date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-04-02 09:30:00,51.18,51.18,51.02,51.18,22500.0,38.8447,38.8447,38.7233,38.8447,22500.0
2007-04-02 09:35:00,51.17,51.25,51.13,51.2,11300.0,38.8371,38.8978,38.8067,38.8599,11300.0
2007-04-02 09:40:00,51.14,51.19,51.13,51.19,8900.0,38.8143,38.8523,38.8067,38.8523,8900.0
2007-04-02 09:45:00,51.18,51.18,51.14,51.14,5000.0,38.8447,38.8447,38.8143,38.8143,5000.0
2007-04-02 09:50:00,51.14,51.17,51.12,51.12,1200.0,38.8143,38.8371,38.7992,38.7992,1200.0
2007-04-02 09:55:00,51.15,51.18,51.12,51.12,4000.0,38.8219,38.8447,38.7992,38.7992,4000.0
2007-04-02 10:00:00,51.12,51.12,50.96,51.09,19500.0,38.7992,38.7992,38.6777,38.7764,19500.0
2007-04-02 10:05:00,51.08,51.08,50.99,51.0,4700.0,38.7688,38.7688,38.7005,38.7081,4700.0
2007-04-02 10:10:00,51.0,51.02,50.96,51.0,6500.0,38.7081,38.7233,38.6777,38.7081,6500.0
2007-04-02 10:15:00,50.99,50.99,50.96,50.98,1800.0,38.7005,38.7005,38.6777,38.6929,1800.0
2007-04-02 10:20:00,50.94,50.99,50.92,50.99,5200.0,38.6625,38.7005,38.6474,38.7005,5200.0
2007-04-02 10:25:00,50.98,50.98,50.91,50.93,5400.0,38.6929,38.6929,38.6398,38.6549,5400.0
2007-04-02 10:30:00,50.93,51.1,50.93,51.09,17400.0,38.6549,38.784,38.6549,38.7764,17400.0
2007-04-02 10:35:00,50.99,51.05,50.98,51.03,5200.0,38.7005,38.746,38.6929,38.7308,5200.0
2007-04-02 10:40:00,51.05,51.05,50.97,50.98,2700.0,38.746,38.746,38.6853,38.6929,2700.0
2007-04-02 10:45:00,51.0,51.0,50.96,50.98,900.0,38.7081,38.7081,38.6777,38.6929,900.0
2007-04-02 10:50:00,51.01,51.03,50.97,51.01,1100.0,38.7157,38.7308,38.6853,38.7157,1100.0
2007-04-02 10:55:00,51.07,51.13,51.07,51.07,10500.0,38.7612,38.8067,38.7612,38.7612,10500.0
2007-04-02 11:00:00,51.09,51.15,51.08,51.15,14900.0,38.7764,38.8219,38.7688,38.8219,14900.0
2007-04-02 11:05:00,51.18,51.26,51.14,51.24,15200.0,38.8447,38.9054,38.8143,38.8902,15200.0
2007-04-02 11:10:00,51.2,51.24,51.17,51.19,10900.0,38.8599,38.8902,38.8371,38.8523,10900.0
2007-04-02 11:15:00,51.2,51.2,51.15,51.15,2900.0,38.8599,38.8599,38.8219,38.8219,2900.0
2007-04-02 11:20:00,51.16,51.16,51.13,51.14,1200.0,38.8295,38.8295,38.8067,38.8143,1200.0
2007-04-02 11:25:00,51.17,51.17,51.12,51.13,9300.0,38.8371,38.8371,38.7992,38.8067,9300.0
2007-04-02 11:30:00,51.13,51.15,51.09,51.12,17800.0,38.8067,38.8219,38.7764,38.7992,17800.0
2007-04-02 11:35:00,51.13,51.14,51.08,51.08,4100.0,38.8067,38.8143,38.7688,38.7688,4100.0
2007-04-02 11:40:00,51.08,51.12,51.08,51.09,16500.0,38.7688,38.7992,38.7688,38.7764,16500.0
2007-04-02 11:45:00,51.09,51.09,51.0,51.06,16800.0,38.7764,38.7764,38.7081,38.7536,16800.0
2007-04-02 11:50:00,51.0,51.06,50.98,51.01,4700.0,38.7081,38.7536,38.6929,38.7157,4700.0
2007-04-02 11:55:00,50.98,51.02,50.98,51.0,800.0,38.6929,38.7233,38.6929,38.7081,800.0
2007-04-02 12:00:00,51.0,51.06,51.0,51.06,3800.0,38.7081,38.7536,38.7081,38.7536,3800.0
2007-04-02 12:05:00,51.02,51.06,51.01,51.01,4200.0,38.7233,38.7536,38.7157,38.7157,4200.0
2007-04-02 12:10:00,51.01,51.05,51.01,51.05,1700.0,38.7157,38.746,38.7157,38.746,1700.0
2007-04-02 12:15:00,51.04,51.04,51.02,51.02,900.0,38.7384,38.7384,38.7233,38.7233,900.0
2007-04-02 12:20:00,51.05,51.05,51.02,51.05,4500.0,38.746,38.746,38.7233,38.746,4500.0
2007-04-02 12:25:00,51.04,51.04,51.02,51.03,2800.0,38.7384,38.7384,38.7233,38.7308,2800.0
2007-04-02 12:30:00,51.03,51.03,51.03,51.03,1500.0,38.7308,38.7308,38.7308,38.7308,1500.0
2007-04-02 12:35:00,51.03,51.03,51.01,51.01,1800.0,38.7308,38.7308,38.7157,38.7157,1800.0
2007-04-02 12:40:00,51.03,51.03,51.03,51.03,1100.0,38.7308,38.7308,38.7308,38.7308,1100.0
2007-04-02 12:45:00,51.04,51.06,51.04,51.06,600.0,38.7384,38.7536,38.7384,38.7536,600.0
2007-04-02 12:50:00,51.04,51.04,51.03,51.03,900.0,38.7384,38.7384,38.7308,38.7308,900.0
2007-04-02 12:55:00,51.03,51.04,50.98,51.04,1100.0,38.7308,38.7384,38.6929,38.7384,1100.0
2007-04-02 13:00:00,51.05,51.05,51.05,51.05,100.0,38.746,38.746,38.746,38.746,100.0
2007-04-02 13:05:00,51.01,51.02,51.01,51.02,800.0,38.7157,38.7233,38.7157,38.7233,800.0
2007-04-02 13:10:00,51.03,51.03,50.98,51.02,500.0,38.7308,38.7308,38.6929,38.7233,500.0
2007-04-02 13:15:00,51.02,51.02,51.02,51.02,0.0,38.7233,38.7233,38.7233,38.7233,0.0
2007-04-02 13:20:00,51.01,51.05,51.01,51.05,300.0,38.7157,38.746,38.7157,38.746,300.0
2007-04-02 13:25:00,51.06,51.1,51.06,51.1,15400.0,38.7536,38.784,38.7536,38.784,15400.0
2007-04-02 13:30:00,51.09,51.09,51.09,51.09,300.0,38.7764,38.7764,38.7764,38.7764,300.0
2007-04-02 13:35:00,51.09,51.1,51.09,51.1,2300.0,38.7764,38.784,38.7764,38.784,2300.0
2007-04-02 13:40:00,51.09,51.1,51.09,51.1,6700.0,38.7764,38.784,38.7764,38.784,6700.0
2007-04-02 13:45:00,51.1,51.12,51.1,51.12,12500.0,38.784,38.7992,38.784,38.7992,12500.0
2007-04-02 13:50:00,51.14,51.15,51.14,51.15,15000.0,38.8143,38.8219,38.8143,38.8219,15000.0
2007-04-02 13:55:00,51.16,51.17,51.14,51.16,32700.0,38.8295,38.8371,38.8143,38.8295,32700.0
2007-04-02 14:00:00,51.14,51.14,51.06,51.06,800.0,38.8143,38.8143,38.7536,38.7536,800.0
2007-04-02 14:05:00,51.07,51.07,51.03,51.03,1100.0,38.7612,38.7612,38.7308,38.7308,1100.0
2007-04-02 14:10:00,51.03,51.03,51.03,51.03,0.0,38.7308,38.7308,38.7308,38.7308,0.0
2007-04-02 14:15:00,51.08,51.08,51.05,51.05,1200.0,38.7688,38.7688,38.746,38.746,1200.0
2007-04-02 14:20:00,51.07,51.1,51.07,51.1,4100.0,38.7612,38.784,38.7612,38.784,4100.0
2007-04-02 14:25:00,51.1,51.11,51.1,51.1,3000.0,38.784,38.7916,38.784,38.784,3000.0
2007-04-02 14:30:00,51.11,51.14,51.1,51.14,5800.0,38.7916,38.8143,38.784,38.8143,5800.0
2007-04-02 14:35:00,51.14,51.14,51.12,51.13,600.0,38.8143,38.8143,38.7992,38.8067,600.0
2007-04-02 14:40:00,51.13,51.14,51.13,51.14,4300.0,38.8067,38.8143,38.8067,38.8143,4300.0
2007-04-02 14:45:00,51.15,51.15,51.14,51.15,2700.0,38.8219,38.8219,38.8143,38.8219,2700.0
2007-04-02 14:50:00,51.14,51.15,51.13,51.13,1800.0,38.8143,38.8219,38.8067,38.8067,1800.0
2007-04-02 14:55:00,51.12,51.16,51.12,51.16,400.0,38.7992,38.8295,38.7992,38.8295,400.0
2007-04-02 15:00:00,51.15,51.16,51.15,51.16,3000.0,38.8219,38.8295,38.8219,38.8295,3000.0
2007-04-02 15:05:00,51.17,51.2,51.17,51.17,6300.0,38.8371,38.8599,38.8371,38.8371,6300.0
2007-04-02 15:10:00,51.21,51.24,51.21,51.23,5400.0,38.8675,38.8902,38.8675,38.8826,5400.0
2007-04-02 15:15:00,51.24,51.28,51.24,51.27,3000.0,38.8902,38.9206,38.8902,38.913,3000.0
2007-04-02 15:20:00,51.26,51.34,51.22,51.3,8500.0,38.9054,38.9661,38.8751,38.9358,8500.0
2007-04-02 15:25:00,51.29,51.32,51.28,51.31,9500.0,38.9282,38.9509,38.9206,38.9434,9500.0
2007-04-02 15:30:00,51.28,51.31,51.27,51.28,10000.0,38.9206,38.9434,38.913,38.9206,10000.0
2007-04-02 15:35:00,51.28,51.29,51.23,51.28,34900.0,38.9206,38.9282,38.8826,38.9206,34900.0
2007-04-02 15:40:00,51.26,51.4,51.26,51.37,46400.0,38.9054,39.0117,38.9054,38.9889,46400.0
2007-04-02 15:45:00,51.4,51.4,51.28,51.28,27400.0,39.0117,39.0117,38.9206,38.9206,27400.0
2007-04-02 15:50:00,51.34,51.41,51.3,51.41,59200.0,38.9661,39.0193,38.9358,39.0193,59200.0
2007-04-02 15:55:00,51.38,51.5,51.35,51.4,77200.0,38.9965,39.0876,38.9737,39.0117,77200.0
2007-04-03 09:30:00,51.56,51.6,51.55,51.6,31900.0,39.1331,39.1635,39.1255,39.1635,31900.0
2007-04-03 09:35:00,51.6,51.66,51.46,51.61,46400.0,39.1635,39.209,39.0572,39.1711,46400.0
2007-04-03 09:40:00,51.62,51.68,51.48,51.66,49400.0,39.1786,39.2242,39.0724,39.209,49400.0
2007-04-03 09:45:00,51.66,51.7,51.63,51.7,15800.0,39.209,39.2394,39.1862,39.2394,15800.0
2007-04-03 09:50:00,51.7,51.71,51.67,51.7,7400.0,39.2394,39.247,39.2166,39.2394,7400.0
2007-04-03 09:55:00,51.7,51.7,51.66,51.68,10000.0,39.2394,39.2394,39.209,39.2242,10000.0
2007-04-03 10:00:00,51.69,51.84,51.69,51.84,29700.0,39.2318,39.3456,39.2318,39.3456,29700.0
2007-04-03 10:05:00,51.83,51.85,51.75,51.8,34800.0,39.338,39.3532,39.2773,39.3153,34800.0
2007-04-03 10:10:00,51.84,51.84,51.8,51.84,6100.0,39.3456,39.3456,39.3153,39.3456,6100.0
2007-04-03 10:15:00,51.85,51.93,51.84,51.9,18500.0,39.3532,39.4139,39.3456,39.3912,18500.0
2007-04-03 10:20:00,51.91,51.92,51.89,51.91,13100.0,39.3987,39.4063,39.3836,39.3987,13100.0
2007-04-03 10:25:00,51.91,51.91,51.84,51.84,7800.0,39.3987,39.3987,39.3456,39.3456,7800.0
2007-04-03 10:30:00,51.84,51.84,51.83,51.83,9300.0,39.3456,39.3456,39.338,39.338,9300.0
2007-04-03 10:35:00,51.87,51.91,51.87,51.9,6100.0,39.3684,39.3987,39.3684,39.3912,6100.0
2007-04-03 10:40:00,51.9,51.92,51.89,51.91,6700.0,39.3912,39.4063,39.3836,39.3987,6700.0
2007-04-03 10:45:00,51.93,51.94,51.9,51.93,13500.0,39.4139,39.4215,39.3912,39.4139,13500.0
2007-04-03 10:50:00,51.94,51.94,51.93,51.93,2400.0,39.4215,39.4215,39.4139,39.4139,2400.0
2007-04-03 10:55:00,51.93,52.0,51.93,51.98,10800.0,39.4139,39.4671,39.4139,39.4519,10800.0
2007-04-03 11:00:00,51.98,52.0,51.98,51.99,22300.0,39.4519,39.4671,39.4519,39.4595,22300.0
2007-04-03 11:05:00,51.98,52.02,51.98,52.01,8700.0,39.4519,39.4822,39.4519,39.4746,8700.0
2007-04-03 11:10:00,52.02,52.06,52.01,52.02,10200.0,39.4822,39.5126,39.4746,39.4822,10200.0
2007-04-03 11:15:00,52.02,52.07,52.02,52.04,4300.0,39.4822,39.5202,39.4822,39.4974,4300.0
2007-04-03 11:20:00,52.01,52.01,51.94,51.94,4500.0,39.4746,39.4746,39.4215,39.4215,4500.0
2007-04-03 11:25:00,51.95,51.95,51.9,51.92,2500.0,39.4291,39.4291,39.3912,39.4063,2500.0
2007-04-03 11:30:00,51.92,51.95,51.91,51.95,2000.0,39.4063,39.4291,39.3987,39.4291,2000.0
2007-04-03 11:35:00,51.95,51.99,51.95,51.99,4400.0,39.4291,39.4595,39.4291,39.4595,4400.0
2007-04-03 11:40:00,51.99,51.99,51.97,51.98,4500.0,39.4595,39.4595,39.4443,39.4519,4500.0
2007-04-03 11:45:00,52.0,52.04,52.0,52.0,7200.0,39.4671,39.4974,39.4671,39.4671,7200.0
2007-04-03 11:50:00,52.02,52.04,52.01,52.01,4700.0,39.4822,39.4974,39.4746,39.4746,4700.0
2007-04-03 11:55:00,52.03,52.03,52.02,52.03,1900.0,39.4898,39.4898,39.4822,39.4898,1900.0
2007-04-03 12:00:00,52.03,52.03,52.02,52.02,1800.0,39.4898,39.4898,39.4822,39.4822,1800.0
2007-04-03 12:05:00,52.02,52.02,52.0,52.01,2700.0,39.4822,39.4822,39.4671,39.4746,2700.0
2007-04-03 12:10:00,52.01,52.02,52.0,52.02,900.0,39.4746,39.4822,39.4671,39.4822,900.0
2007-04-03 12:15:00,52.02,52.05,52.01,52.03,3200.0,39.4822,39.505,39.4746,39.4898,3200.0
2007-04-03 12:20:00,52.05,52.05,52.02,52.04,800.0,39.505,39.505,39.4822,39.4974,800.0
2007-04-03 12:25:00,52.04,52.06,52.04,52.06,2500.0,39.4974,39.5126,39.4974,39.5126,2500.0
2007-04-03 12:30:00,52.06,52.06,52.03,52.04,1100.0,39.5126,39.5126,39.4898,39.4974,1100.0
2007-04-03 12:35:00,52.06,52.07,52.05,52.06,3200.0,39.5126,39.5202,39.505,39.5126,3200.0
2007-04-03 12:40:00,52.08,52.09,52.06,52.09,1200.0,39.5278,39.5354,39.5126,39.5354,1200.0
2007-04-03 12:45:00,52.08,52.08,52.05,52.07,1200.0,39.5278,39.5278,39.505,39.5202,1200.0
2007-04-03 12:50:00,52.04,52.07,52.04,52.07,10200.0,39.4974,39.5202,39.4974,39.5202,10200.0
2007-04-03 12:55:00,52.07,52.09,52.06,52.06,1700.0,39.5202,39.5354,39.5126,39.5126,1700.0
2007-04-03 13:00:00,52.06,52.07,52.06,52.06,1500.0,39.5126,39.5202,39.5126,39.5126,1500.0
2007-04-03 13:05:00,52.08,52.08,52.04,52.04,2200.0,39.5278,39.5278,39.4974,39.4974,2200.0
2007-04-03 13:10:00,52.05,52.07,52.05,52.07,13900.0,39.505,39.5202,39.505,39.5202,13900.0
2007-04-03 13:15:00,52.11,52.11,52.09,52.09,3000.0,39.5505,39.5505,39.5354,39.5354,3000.0
2007-04-03 13:20:00,52.08,52.08,52.06,52.08,1400.0,39.5278,39.5278,39.5126,39.5278,1400.0
2007-04-03 13:25:00,52.08,52.08,52.08,52.08,900.0,39.5278,39.5278,39.5278,39.5278,900.0
2007-04-03 13:30:00,52.07,52.07,52.07,52.07,800.0,39.5202,39.5202,39.5202,39.5202,800.0
2007-04-03 13:35:00,52.06,52.07,52.06,52.07,200.0,39.5126,39.5202,39.5126,39.5202,200.0
2007-04-03 13:40:00,52.08,52.08,52.07,52.08,1400.0,39.5278,39.5278,39.5202,39.5278,1400.0
2007-04-03 13:45:00,52.09,52.12,52.06,52.07,46500.0,39.5354,39.5581,39.5126,39.5202,46500.0
2007-04-03 13:50:00,52.07,52.15,52.07,52.15,12100.0,39.5202,39.5809,39.5202,39.5809,12100.0
2007-04-03 13:55:00,52.14,52.14,52.09,52.1,2600.0,39.5733,39.5733,39.5354,39.543,2600.0
2007-04-03 14:00:00,52.11,52.12,52.11,52.12,900.0,39.5505,39.5581,39.5505,39.5581,900.0
2007-04-03 14:05:00,52.12,52.15,52.1,52.15,6400.0,39.5581,39.5809,39.543,39.5809,6400.0
2007-04-03 14:10:00,52.16,52.16,51.97,52.06,32800.0,39.5885,39.5885,39.4443,39.5126,32800.0
2007-04-03 14:15:00,52.07,52.08,52.06,52.06,5800.0,39.5202,39.5278,39.5126,39.5126,5800.0
2007-04-03 14:20:00,52.07,52.07,52.06,52.06,28900.0,39.5202,39.5202,39.5126,39.5126,28900.0
2007-04-03 14:25:00,52.06,52.06,51.94,51.98,12600.0,39.5126,39.5126,39.4215,39.4519,12600.0
2007-04-03 14:30:00,51.98,52.02,51.98,52.02,10400.0,39.4519,39.4822,39.4519,39.4822,10400.0
2007-04-03 14:35:00,52.03,52.1,51.97,52.1,20900.0,39.4898,39.543,39.4443,39.543,20900.0
2007-04-03 14:40:00,52.1,52.12,52.1,52.12,1300.0,39.543,39.5581,39.543,39.5581,1300.0
2007-04-03 14:45:00,52.11,52.14,52.06,52.14,8700.0,39.5505,39.5733,39.5126,39.5733,8700.0
2007-04-03 14:50:00,52.14,52.15,52.09,52.09,10000.0,39.5733,39.5809,39.5354,39.5354,10000.0
2007-04-03 14:55:00,52.07,52.07,52.06,52.06,1000.0,39.5202,39.5202,39.5126,39.5126,1000.0
2007-04-03 15:00:00,52.06,52.07,52.05,52.05,900.0,39.5126,39.5202,39.505,39.505,900.0
2007-04-03 15:05:00,52.05,52.09,52.05,52.07,2100.0,39.505,39.5354,39.505,39.5202,2100.0
2007-04-03 15:10:00,52.07,52.07,51.98,52.02,800.0,39.5202,39.5202,39.4519,39.4822,800.0
2007-04-03 15:15:00,52.02,52.04,51.96,52.02,4000.0,39.4822,39.4974,39.4367,39.4822,4000.0
2007-04-03 15:20:00,52.05,52.09,52.03,52.03,2800.0,39.505,39.5354,39.4898,39.4898,2800.0
2007-04-03 15:25:00,52.08,52.09,52.05,52.09,3300.0,39.5278,39.5354,39.505,39.5354,3300.0
2007-04-03 15:30:00,52.09,52.13,52.09,52.13,1800.0,39.5354,39.5657,39.5354,39.5657,1800.0
2007-04-03 15:35:00,52.12,52.12,52.05,52.05,12500.0,39.5581,39.5581,39.505,39.505,12500.0
2007-04-03 15:40:00,52.03,52.1,52.03,52.1,3300.0,39.4898,39.543,39.4898,39.543,3300.0
2007-04-03 15:45:00,52.13,52.15,52.1,52.1,3700.0,39.5657,39.5809,39.543,39.543,3700.0
2007-04-03 15:50:00,52.1,52.14,52.02,52.06,20200.0,39.543,39.5733,39.4822,39.5126,20200.0
2007-04-03 15:55:00,52.04,52.08,52.03,52.08,6400.0,39.4974,39.5278,39.4898,39.5278,6400.0
2007-04-04 09:30:00,51.89,54.01,51.89,52.24,14100.0,39.3836,40.9926,39.3836,39.6492,14100.0
2007-04-04 09:35:00,52.2,52.33,52.15,52.33,23900.0,39.6189,39.7175,39.5809,39.7175,23900.0
2007-04-04 09:40:00,52.27,52.37,52.25,52.31,31700.0,39.672,39.7479,39.6568,39.7023,31700.0
2007-04-04 09:45:00,52.25,52.28,52.19,52.2,12000.0,39.6568,39.6796,39.6113,39.6189,12000.0
2007-04-04 09:50:00,52.24,52.33,52.19,52.24,23700.0,39.6492,39.7175,39.6113,39.6492,23700.0
2007-04-04 09:55:00,52.28,52.37,52.11,52.11,33000.0,39.6796,39.7479,39.5505,39.5505,33000.0
2007-04-04 10:00:00,52.11,52.16,52.01,52.12,25600.0,39.5505,39.5885,39.4746,39.5581,25600.0
2007-04-04 10:05:00,52.1,52.21,52.08,52.09,14800.0,39.543,39.6264,39.5278,39.5354,14800.0
2007-04-04 10:10:00,52.11,52.22,52.06,52.1,36600.0,39.5505,39.634,39.5126,39.543,36600.0
2007-04-04 10:15:00,52.09,52.17,52.08,52.09,9700.0,39.5354,39.5961,39.5278,39.5354,9700.0
2007-04-04 10:20:00,52.06,52.18,52.06,52.14,21400.0,39.5126,39.6037,39.5126,39.5733,21400.0
2007-04-04 10:25:00,52.14,52.23,52.14,52.22,12500.0,39.5733,39.6416,39.5733,39.634,12500.0
2007-04-04 10:30:00,52.21,52.24,52.1,52.17,26700.0,39.6264,39.6492,39.543,39.5961,26700.0
2007-04-04 10:35:00,52.16,52.22,52.16,52.22,12500.0,39.5885,39.634,39.5885,39.634,12500.0
2007-04-04 10:40:00,52.19,52.19,52.13,52.17,18100.0,39.6113,39.6113,39.5657,39.5961,18100.0
2007-04-04 10:45:00,52.16,52.24,52.14,52.19,20400.0,39.5885,39.6492,39.5733,39.6113,20400.0
2007-04-04 10:50:00,52.19,52.21,52.15,52.21,16000.0,39.6113,39.6264,39.5809,39.6264,16000.0
2007-04-04 10:55:00,52.23,52.24,52.17,52.2,4500.0,39.6416,39.6492,39.5961,39.6189,4500.0
2007-04-04 11:00:00,52.2,52.24,52.2,52.24,2200.0,39.6189,39.6492,39.6189,39.6492,2200.0
2007-04-04 11:05:00,52.23,52.24,52.2,52.22,10300.0,39.6416,39.6492,39.6189,39.634,10300.0
2007-04-04 11:10:00,52.24,52.25,52.22,52.22,2900.0,39.6492,39.6568,39.634,39.634,2900.0
2007-04-04 11:15:00,52.22,52.22,52.19,52.22,26100.0,39.634,39.634,39.6113,39.634,26100.0
2007-04-04 11:20:00,52.24,52.25,52.22,52.24,4700.0,39.6492,39.6568,39.634,39.6492,4700.0
2007-04-04 11:25:00,52.24,52.25,52.22,52.23,16300.0,39.6492,39.6568,39.634,39.6416,16300.0
2007-04-04 11:30:00,52.23,52.23,52.19,52.19,6200.0,39.6416,39.6416,39.6113,39.6113,6200.0
2007-04-04 11:35:00,52.21,52.21,52.18,52.19,3600.0,39.6264,39.6264,39.6037,39.6113,3600.0
2007-04-04 11:40:00,52.24,52.24,52.24,52.24,1000.0,39.6492,39.6492,39.6492,39.6492,1000.0
2007-04-04 11:45:00,52.23,52.25,52.23,52.24,2900.0,39.6416,39.6568,39.6416,39.6492,2900.0
2007-04-04 11:50:00,52.24,52.25,52.23,52.23,5800.0,39.6492,39.6568,39.6416,39.6416,5800.0
2007-04-04 11:55:00,52.26,52.29,52.23,52.29,18500.0,39.6644,39.6872,39.6416,39.6872,18500.0
2007-04-04 12:00:00,52.29,52.3,52.25,52.3,2900.0,39.6872,39.6948,39.6568,39.6948,2900.0
2007-04-04 12:05:00,52.36,52.37,52.35,52.36,1400.0,39.7403,39.7479,39.7327,39.7403,1400.0
2007-04-04 12:10:00,52.34,52.34,52.27,52.27,6300.0,39.7251,39.7251,39.672,39.672,6300.0
2007-04-04 12:15:00,52.25,52.3,52.25,52.3,3900.0,39.6568,39.6948,39.6568,39.6948,3900.0
2007-04-04 12:20:00,52.3,52.35,52.3,52.32,6200.0,39.6948,39.7327,39.6948,39.7099,6200.0
2007-04-04 12:25:00,52.34,52.35,52.31,52.31,3000.0,39.7251,39.7327,39.7023,39.7023,3000.0
2007-04-04 12:30:00,52.3,52.3,52.28,52.28,2700.0,39.6948,39.6948,39.6796,39.6796,2700.0
2007-04-04 12:35:00,52.28,52.39,52.25,52.27,15500.0,39.6796,39.7631,39.6568,39.672,15500.0
2007-04-04 12:40:00,52.27,52.28,52.27,52.27,6500.0,39.672,39.6796,39.672,39.672,6500.0
2007-04-04 12:45:00,52.27,52.27,52.26,52.27,5000.0,39.672,39.672,39.6644,39.672,5000.0
2007-04-04 12:50:00,52.27,52.27,52.25,52.25,19000.0,39.672,39.672,39.6568,39.6568,19000.0
2007-04-04 12:55:00,52.25,52.26,52.22,52.26,3000.0,39.6568,39.6644,39.634,39.6644,3000.0
2007-04-04 13:00:00,52.26,52.26,52.24,52.24,1700.0,39.6644,39.6644,39.6492,39.6492,1700.0
2007-04-04 13:05:00,52.22,52.31,52.22,52.31,1100.0,39.634,39.7023,39.634,39.7023,1100.0
2007-04-04 13:10:00,52.29,52.37,52.29,52.35,6300.0,39.6872,39.7479,39.6872,39.7327,6300.0
2007-04-04 13:15:00,52.35,52.36,52.29,52.34,5500.0,39.7327,39.7403,39.6872,39.7251,5500.0
2007-04-04 13:20:00,52.34,52.35,52.27,52.27,5800.0,39.7251,39.7327,39.672,39.672,5800.0
2007-04-04 13:25:00,52.28,52.32,52.28,52.32,1500.0,39.6796,39.7099,39.6796,39.7099,1500.0
2007-04-04 13:30:00,52.28,52.35,52.28,52.28,3800.0,39.6796,39.7327,39.6796,39.6796,3800.0
2007-04-04 13:35:00,52.27,52.28,52.27,52.28,2100.0,39.672,39.6796,39.672,39.6796,2100.0
2007-04-04 13:40:00,52.26,52.26,52.21,52.24,3000.0,39.6644,39.6644,39.6264,39.6492,3000.0
2007-04-04 13:45:00,52.25,52.25,52.24,52.24,1400.0,39.6568,39.6568,39.6492,39.6492,1400.0
2007-04-04 13:50:00,52.25,52.25,52.22,52.23,2300.0,39.6568,39.6568,39.634,39.6416,2300.0
2007-04-04 13:55:00,52.25,52.25,52.24,52.25,1200.0,39.6568,39.6568,39.6492,39.6568,1200.0
2007-04-04 14:00:00,52.25,52.26,52.24,52.25,4000.0,39.6568,39.6644,39.6492,39.6568,4000.0
2007-04-04 14:05:00,52.25,52.26,52.22,52.22,5100.0,39.6568,39.6644,39.634,39.634,5100.0
2007-04-04 14:10:00,52.25,52.26,52.22,52.25,3700.0,39.6568,39.6644,39.634,39.6568,3700.0
2007-04-04 14:15:00,52.25,52.26,52.24,52.24,3000.0,39.6568,39.6644,39.6492,39.6492,3000.0
2007-04-04 14:20:00,52.23,52.24,52.22,52.24,6200.0,39.6416,39.6492,39.634,39.6492,6200.0
2007-04-04 14:25:00,52.24,52.26,52.24,52.25,11000.0,39.6492,39.6644,39.6492,39.6568,11000.0
2007-04-04 14:30:00,52.25,52.26,52.25,52.25,1200.0,39.6568,39.6644,39.6568,39.6568,1200.0
2007-04-04 14:35:00,52.26,52.26,52.25,52.26,1700.0,39.6644,39.6644,39.6568,39.6644,1700.0
2007-04-04 14:40:00,52.26,52.26,52.24,52.24,6700.0,39.6644,39.6644,39.6492,39.6492,6700.0
2007-04-04 14:45:00,52.24,52.26,52.24,52.26,800.0,39.6492,39.6644,39.6492,39.6644,800.0
2007-04-04 14:50:00,52.26,52.26,52.26,52.26,2600.0,39.6644,39.6644,39.6644,39.6644,2600.0
2007-04-04 14:55:00,52.26,52.38,52.26,52.34,5800.0,39.6644,39.7555,39.6644,39.7251,5800.0
2007-04-04 15:00:00,52.34,52.34,52.29,52.29,1900.0,39.7251,39.7251,39.6872,39.6872,1900.0
2007-04-04 15:05:00,52.29,52.31,52.28,52.31,2400.0,39.6872,39.7023,39.6796,39.7023,2400.0
2007-04-04 15:10:00,52.31,52.38,52.31,52.38,17500.0,39.7023,39.7555,39.7023,39.7555,17500.0
2007-04-04 15:15:00,52.42,52.44,52.3,52.32,98500.0,39.7858,39.801,39.6948,39.7099,98500.0
2007-04-04 15:20:00,52.36,52.39,52.3,52.36,80900.0,39.7403,39.7631,39.6948,39.7403,80900.0
2007-04-04 15:25:00,52.37,52.41,52.33,52.41,33300.0,39.7479,39.7782,39.7175,39.7782,33300.0
2007-04-04 15:30:00,52.39,52.39,52.34,52.38,36100.0,39.7631,39.7631,39.7251,39.7555,36100.0
2007-04-04 15:35:00,52.37,52.38,52.31,52.38,12400.0,39.7479,39.7555,39.7023,39.7555,12400.0
2007-04-04 15:40:00,52.38,52.39,52.31,52.31,69900.0,39.7555,39.7631,39.7023,39.7023,69900.0
2007-04-04 15:45:00,52.33,52.34,52.3,52.3,46100.0,39.7175,39.7251,39.6948,39.6948,46100.0
2007-04-04 15:50:00,52.28,52.35,52.28,52.34,21800.0,39.6796,39.7327,39.6796,39.7251,21800.0
2007-04-04 15:55:00,52.3,52.34,52.25,52.25,23400.0,39.6948,39.7251,39.6568,39.6568,23400.0
2007-04-05 09:30:00,52.21,52.32,52.21,52.32,10000.0,39.6264,39.7099,39.6264,39.7099,10000.0
2007-04-05 09:35:00,52.28,52.31,52.26,52.31,6200.0,39.6796,39.7023,39.6644,39.7023,6200.0
2007-04-05 09:40:00,52.26,52.3,52.26,52.3,1000.0,39.6644,39.6948,39.6644,39.6948,1000.0
2007-04-05 09:45:00,52.27,52.29,52.25,52.29,3600.0,39.672,39.6872,39.6568,39.6872,3600.0
2007-04-05 09:50:00,52.34,52.38,52.33,52.33,5400.0,39.7251,39.7555,39.7175,39.7175,5400.0
2007-04-05 09:55:00,52.36,52.38,52.26,52.26,18400.0,39.7403,39.7555,39.6644,39.6644,18400.0
2007-04-05 10:00:00,52.27,52.3,52.26,52.27,3000.0,39.672,39.6948,39.6644,39.672,3000.0
2007-04-05 10:05:00,52.3,52.35,52.3,52.34,4700.0,39.6948,39.7327,39.6948,39.7251,4700.0
2007-04-05 10:10:00,52.33,52.34,52.3,52.3,3100.0,39.7175,39.7251,39.6948,39.6948,3100.0
2007-04-05 10:15:00,52.31,52.42,52.31,52.36,12100.0,39.7023,39.7858,39.7023,39.7403,12100.0
2007-04-05 10:20:00,52.41,52.42,52.41,52.42,2000.0,39.7782,39.7858,39.7782,39.7858,2000.0
2007-04-05 10:25:00,52.37,52.38,52.36,52.37,1700.0,39.7479,39.7555,39.7403,39.7479,1700.0
2007-04-05 10:30:00,52.38,52.4,52.37,52.4,1800.0,39.7555,39.7707,39.7479,39.7707,1800.0
2007-04-05 10:35:00,52.4,52.4,52.35,52.39,2200.0,39.7707,39.7707,39.7327,39.7631,2200.0
2007-04-05 10:40:00,52.4,52.49,52.36,52.39,4000.0,39.7707,39.839,39.7403,39.7631,4000.0
2007-04-05 10:45:00,52.39,52.46,52.39,52.46,3600.0,39.7631,39.8162,39.7631,39.8162,3600.0
2007-04-05 10:50:00,52.48,52.48,52.41,52.46,2800.0,39.8314,39.8314,39.7782,39.8162,2800.0
2007-04-05 10:55:00,52.48,52.48,52.4,52.4,1300.0,39.8314,39.8314,39.7707,39.7707,1300.0
2007-04-05 11:00:00,52.47,52.48,52.46,52.46,5600.0,39.8238,39.8314,39.8162,39.8162,5600.0
2007-04-05 11:05:00,52.41,52.5,52.41,52.5,37600.0,39.7782,39.8465,39.7782,39.8465,37600.0
2007-04-05 11:10:00,52.48,52.48,52.46,52.48,13300.0,39.8314,39.8314,39.8162,39.8314,13300.0
2007-04-05 11:15:00,52.46,52.51,52.41,52.44,15100.0,39.8162,39.8541,39.7782,39.801,15100.0
2007-04-05 11:20:00,52.44,52.44,52.39,52.42,5100.0,39.801,39.801,39.7631,39.7858,5100.0
2007-04-05 11:25:00,52.48,52.49,52.45,52.49,3500.0,39.8314,39.839,39.8086,39.839,3500.0
2007-04-05 11:30:00,52.5,52.5,52.47,52.49,1200.0,39.8465,39.8465,39.8238,39.839,1200.0
2007-04-05 11:35:00,52.48,52.51,52.48,52.51,2600.0,39.8314,39.8541,39.8314,39.8541,2600.0
2007-04-05 11:40:00,52.47,52.52,52.47,52.52,2000.0,39.8238,39.8617,39.8238,39.8617,2000.0
2007-04-05 11:45:00,52.52,52.53,52.48,52.53,700.0,39.8617,39.8693,39.8314,39.8693,700.0
2007-04-05 11:50:00,52.52,52.55,52.51,52.51,2100.0,39.8617,39.8845,39.8541,39.8541,2100.0
2007-04-05 11:55:00,52.51,52.6,52.51,52.6,2500.0,39.8541,39.9224,39.8541,39.9224,2500.0
2007-04-05 12:00:00,52.61,52.65,52.6,52.64,6500.0,39.93,39.9604,39.9224,39.9528,6500.0
2007-04-05 12:05:00,52.65,52.66,52.6,52.66,5300.0,39.9604,39.968,39.9224,39.968,5300.0
2007-04-05 12:10:00,52.66,52.66,52.6,52.6,13600.0,39.968,39.968,39.9224,39.9224,13600.0
2007-04-05 12:15:00,52.6,52.62,52.58,52.6,1600.0,39.9224,39.9376,39.9073,39.9224,1600.0
2007-04-05 12:20:00,52.62,52.64,52.62,52.64,6200.0,39.9376,39.9528,39.9376,39.9528,6200.0
2007-04-05 12:25:00,52.64,52.64,52.63,52.63,900.0,39.9528,39.9528,39.9452,39.9452,900.0
2007-04-05 12:30:00,52.65,52.65,52.61,52.61,2900.0,39.9604,39.9604,39.93,39.93,2900.0
2007-04-05 12:35:00,52.61,52.65,52.61,52.65,9300.0,39.93,39.9604,39.93,39.9604,9300.0
2007-04-05 12:40:00,52.65,52.65,52.6,52.62,5200.0,39.9604,39.9604,39.9224,39.9376,5200.0
2007-04-05 12:45:00,52.62,52.62,52.59,52.59,1300.0,39.9376,39.9376,39.9149,39.9149,1300.0
2007-04-05 12:50:00,52.59,52.59,52.56,52.57,3800.0,39.9149,39.9149,39.8921,39.8997,3800.0
2007-04-05 12:55:00,52.59,52.6,52.59,52.6,1900.0,39.9149,39.9224,39.9149,39.9224,1900.0
2007-04-05 13:00:00,52.58,52.61,52.58,52.61,800.0,39.9073,39.93,39.9073,39.93,800.0
2007-04-05 13:05:00,52.61,52.61,52.59,52.61,600.0,39.93,39.93,39.9149,39.93,600.0
2007-04-05 13:10:00,52.62,52.62,52.59,52.59,2700.0,39.9376,39.9376,39.9149,39.9149,2700.0
2007-04-05 13:15:00,52.61,52.62,52.58,52.59,8600.0,39.93,39.9376,39.9073,39.9149,8600.0
2007-04-05 13:20:00,52.59,52.59,52.53,52.57,18700.0,39.9149,39.9149,39.8693,39.8997,18700.0
2007-04-05 13:25:00,52.58,52.59,52.54,52.55,13600.0,39.9073,39.9149,39.8769,39.8845,13600.0
2007-04-05 13:30:00,52.55,52.55,52.54,52.54,7900.0,39.8845,39.8845,39.8769,39.8769,7900.0
2007-04-05 13:35:00,52.55,52.56,52.52,52.52,1200.0,39.8845,39.8921,39.8617,39.8617,1200.0
2007-04-05 13:40:00,52.52,52.53,52.49,52.52,10900.0,39.8617,39.8693,39.839,39.8617,10900.0
2007-04-05 13:45:00,52.52,52.53,52.49,52.53,6000.0,39.8617,39.8693,39.839,39.8693,6000.0
2007-04-05 13:50:00,52.5,52.52,52.49,52.51,2500.0,39.8465,39.8617,39.839,39.8541,2500.0
2007-04-05 13:55:00,52.49,52.52,52.42,52.5,6400.0,39.839,39.8617,39.7858,39.8465,6400.0
2007-04-05 14:00:00,52.51,52.51,52.51,52.51,800.0,39.8541,39.8541,39.8541,39.8541,800.0
2007-04-05 14:05:00,52.49,52.51,52.49,52.49,1000.0,39.839,39.8541,39.839,39.839,1000.0
2007-04-05 14:10:00,52.49,52.53,52.49,52.53,1000.0,39.839,39.8693,39.839,39.8693,1000.0
2007-04-05 14:15:00,52.52,52.55,52.52,52.55,2100.0,39.8617,39.8845,39.8617,39.8845,2100.0
2007-04-05 14:20:00,52.55,52.6,52.55,52.59,1900.0,39.8845,39.9224,39.8845,39.9149,1900.0
2007-04-05 14:25:00,52.63,52.66,52.63,52.64,3500.0,39.9452,39.968,39.9452,39.9528,3500.0
2007-04-05 14:30:00,52.64,52.67,52.64,52.67,3300.0,39.9528,39.9756,39.9528,39.9756,3300.0
2007-04-05 14:35:00,52.63,52.67,52.63,52.66,1800.0,39.9452,39.9756,39.9452,39.968,1800.0
2007-04-05 14:40:00,52.64,52.68,52.59,52.59,5600.0,39.9528,39.9832,39.9149,39.9149,5600.0
2007-04-05 14:45:00,52.58,52.59,52.55,52.55,2300.0,39.9073,39.9149,39.8845,39.8845,2300.0
2007-04-05 14:50:00,52.53,52.55,52.53,52.55,3500.0,39.8693,39.8845,39.8693,39.8845,3500.0
2007-04-05 14:55:00,52.55,52.56,52.55,52.55,15200.0,39.8845,39.8921,39.8845,39.8845,15200.0
2007-04-05 15:00:00,52.55,52.56,52.55,52.55,4500.0,39.8845,39.8921,39.8845,39.8845,4500.0
2007-04-05 15:05:00,52.55,52.55,52.55,52.55,7700.0,39.8845,39.8845,39.8845,39.8845,7700.0
2007-04-05 15:10:00,52.54,52.57,52.54,52.57,11900.0,39.8769,39.8997,39.8769,39.8997,11900.0
2007-04-05 15:15:00,52.57,52.6,52.57,52.59,4400.0,39.8997,39.9224,39.8997,39.9149,4400.0
2007-04-05 15:20:00,52.57,52.58,52.49,52.49,10400.0,39.8997,39.9073,39.839,39.839,10400.0
2007-04-05 15:25:00,52.5,52.54,52.48,52.54,3800.0,39.8465,39.8769,39.8314,39.8769,3800.0
2007-04-05 15:30:00,52.55,52.62,52.51,52.52,2000.0,39.8845,39.9376,39.8541,39.8617,2000.0
2007-04-05 15:35:00,52.54,52.55,52.51,52.55,1900.0,39.8769,39.8845,39.8541,39.8845,1900.0
2007-04-05 15:40:00,52.55,52.55,52.51,52.51,1400.0,39.8845,39.8845,39.8541,39.8541,1400.0
2007-04-05 15:45:00,52.51,52.52,52.46,52.48,1700.0,39.8541,39.8617,39.8162,39.8314,1700.0
2007-04-05 15:50:00,52.48,52.54,52.46,52.46,5000.0,39.8314,39.8769,39.8162,39.8162,5000.0
2007-04-05 15:55:00,52.48,52.55,52.24,52.54,11800.0,39.8314,39.8845,39.6492,39.8769,11800.0
2007-04-09 09:30:00,53.01,53.01,53.01,53.01,100.0,40.2336,40.2336,40.2336,40.2336,100.0
2007-04-09 09:35:00,53.01,53.01,52.64,52.78,24400.0,40.2336,40.2336,39.9528,40.0591,24400.0
2007-04-09 09:40:00,52.78,52.78,52.73,52.76,4200.0,40.0591,40.0591,40.0211,40.0439,4200.0
2007-04-09 09:45:00,52.78,52.82,52.73,52.81,14300.0,40.0591,40.0894,40.0211,40.0818,14300.0
2007-04-09 09:50:00,52.79,52.85,52.78,52.85,9100.0,40.0667,40.1122,40.0591,40.1122,9100.0
2007-04-09 09:55:00,52.87,52.87,52.81,52.85,7900.0,40.1274,40.1274,40.0818,40.1122,7900.0
2007-04-09 10:00:00,52.85,52.85,52.82,52.83,23500.0,40.1122,40.1122,40.0894,40.097,23500.0
2007-04-09 10:05:00,52.82,52.82,52.81,52.81,9900.0,40.0894,40.0894,40.0818,40.0818,9900.0
2007-04-09 10:10:00,52.81,52.82,52.71,52.71,13300.0,40.0818,40.0894,40.0059,40.0059,13300.0
2007-04-09 10:15:00,52.7,52.75,52.7,52.72,13900.0,39.9983,40.0363,39.9983,40.0135,13900.0
2007-04-09 10:20:00,52.72,52.76,52.7,52.76,14500.0,40.0135,40.0439,39.9983,40.0439,14500.0
2007-04-09 10:25:00,52.76,52.78,52.76,52.77,4900.0,40.0439,40.0591,40.0439,40.0515,4900.0
2007-04-09 10:30:00,52.78,52.78,52.76,52.76,600.0,40.0591,40.0591,40.0439,40.0439,600.0
2007-04-09 10:35:00,52.77,52.77,52.77,52.77,400.0,40.0515,40.0515,40.0515,40.0515,400.0
2007-04-09 10:40:00,52.77,52.78,52.76,52.77,14000.0,40.0515,40.0591,40.0439,40.0515,14000.0
2007-04-09 10:45:00,52.77,52.77,52.73,52.74,3000.0,40.0515,40.0515,40.0211,40.0287,3000.0
2007-04-09 10:50:00,52.75,52.84,52.75,52.82,6500.0,40.0363,40.1046,40.0363,40.0894,6500.0
2007-04-09 10:55:00,52.82,52.83,52.81,52.81,5100.0,40.0894,40.097,40.0818,40.0818,5100.0
2007-04-09 11:00:00,52.82,52.82,52.8,52.8,6200.0,40.0894,40.0894,40.0742,40.0742,6200.0
2007-04-09 11:05:00,52.8,52.8,52.8,52.8,100.0,40.0742,40.0742,40.0742,40.0742,100.0
2007-04-09 11:10:00,52.81,52.81,52.8,52.8,5000.0,40.0818,40.0818,40.0742,40.0742,5000.0
2007-04-09 11:15:00,52.81,52.84,52.81,52.84,10600.0,40.0818,40.1046,40.0818,40.1046,10600.0
2007-04-09 11:20:00,52.84,52.85,52.84,52.85,5400.0,40.1046,40.1122,40.1046,40.1122,5400.0
2007-04-09 11:25:00,52.84,52.87,52.84,52.87,4900.0,40.1046,40.1274,40.1046,40.1274,4900.0
2007-04-09 11:30:00,52.87,52.89,52.87,52.87,1400.0,40.1274,40.1426,40.1274,40.1274,1400.0
2007-04-09 11:35:00,52.86,52.9,52.85,52.9,21700.0,40.1198,40.1501,40.1122,40.1501,21700.0
2007-04-09 11:40:00,52.9,52.93,52.9,52.9,9400.0,40.1501,40.1729,40.1501,40.1501,9400.0
2007-04-09 11:45:00,52.91,52.91,52.85,52.85,1900.0,40.1577,40.1577,40.1122,40.1122,1900.0
2007-04-09 11:50:00,52.85,52.9,52.85,52.85,5300.0,40.1122,40.1501,40.1122,40.1122,5300.0
2007-04-09 11:55:00,52.85,52.91,52.82,52.82,8600.0,40.1122,40.1577,40.0894,40.0894,8600.0
2007-04-09 12:00:00,52.85,52.85,52.83,52.83,600.0,40.1122,40.1122,40.097,40.097,600.0
2007-04-09 12:05:00,52.84,52.86,52.84,52.85,300.0,40.1046,40.1198,40.1046,40.1122,300.0
2007-04-09 12:10:00,52.84,52.86,52.84,52.85,1100.0,40.1046,40.1198,40.1046,40.1122,1100.0
2007-04-09 12:15:00,52.86,52.86,52.84,52.85,2300.0,40.1198,40.1198,40.1046,40.1122,2300.0
2007-04-09 12:20:00,52.86,52.86,52.85,52.85,700.0,40.1198,40.1198,40.1122,40.1122,700.0
2007-04-09 12:25:00,52.85,52.85,52.85,52.85,0.0,40.1122,40.1122,40.1122,40.1122,0.0
2007-04-09 12:30:00,52.85,52.94,52.85,52.85,2900.0,40.1122,40.1805,40.1122,40.1122,2900.0
2007-04-09 12:35:00,52.85,52.85,52.84,52.85,4100.0,40.1122,40.1122,40.1046,40.1122,4100.0
2007-04-09 12:40:00,52.85,52.92,52.85,52.85,2800.0,40.1122,40.1653,40.1122,40.1122,2800.0
2007-04-09 12:45:00,52.85,52.9,52.85,52.89,11300.0,40.1122,40.1501,40.1122,40.1426,11300.0
2007-04-09 12:50:00,52.9,52.9,52.85,52.85,1200.0,40.1501,40.1501,40.1122,40.1122,1200.0
2007-04-09 12:55:00,52.86,52.89,52.86,52.89,5000.0,40.1198,40.1426,40.1198,40.1426,5000.0
2007-04-09 13:00:00,52.88,52.88,52.88,52.88,300.0,40.135,40.135,40.135,40.135,300.0
2007-04-09 13:05:00,52.88,52.89,52.88,52.89,1500.0,40.135,40.1426,40.135,40.1426,1500.0
2007-04-09 13:10:00,52.88,52.89,52.88,52.89,2400.0,40.135,40.1426,40.135,40.1426,2400.0
2007-04-09 13:15:00,52.88,52.88,52.88,52.88,1500.0,40.135,40.135,40.135,40.135,1500.0
2007-04-09 13:20:00,52.88,52.92,52.88,52.92,22800.0,40.135,40.1653,40.135,40.1653,22800.0
2007-04-09 13:25:00,52.92,52.92,52.91,52.92,1800.0,40.1653,40.1653,40.1577,40.1653,1800.0
2007-04-09 13:30:00,52.91,52.91,52.9,52.91,1400.0,40.1577,40.1577,40.1501,40.1577,1400.0
2007-04-09 13:35:00,52.9,52.9,52.9,52.9,200.0,40.1501,40.1501,40.1501,40.1501,200.0
2007-04-09 13:40:00,52.9,53.0,52.88,52.89,2800.0,40.1501,40.226,40.135,40.1426,2800.0
2007-04-09 13:45:00,52.89,52.9,52.89,52.9,3300.0,40.1426,40.1501,40.1426,40.1501,3300.0
2007-04-09 13:50:00,52.9,52.9,52.88,52.88,1400.0,40.1501,40.1501,40.135,40.135,1400.0
2007-04-09 13:55:00,52.89,52.89,52.85,52.85,2200.0,40.1426,40.1426,40.1122,40.1122,2200.0
2007-04-09 14:00:00,52.85,52.87,52.85,52.85,4100.0,40.1122,40.1274,40.1122,40.1122,4100.0
2007-04-09 14:05:00,52.86,52.86,52.85,52.86,600.0,40.1198,40.1198,40.1122,40.1198,600.0
2007-04-09 14:10:00,52.85,52.85,52.82,52.82,28000.0,40.1122,40.1122,40.0894,40.0894,28000.0
2007-04-09 14:15:00,52.83,52.85,52.82,52.85,1300.0,40.097,40.1122,40.0894,40.1122,1300.0
2007-04-09 14:20:00,52.83,52.83,52.83,52.83,2300.0,40.097,40.097,40.097,40.097,2300.0
2007-04-09 14:25:00,52.82,52.83,52.82,52.82,3300.0,40.0894,40.097,40.0894,40.0894,3300.0
2007-04-09 14:30:00,52.81,52.81,52.81,52.81,200.0,40.0818,40.0818,40.0818,40.0818,200.0
2007-04-09 14:35:00,52.82,52.82,52.81,52.82,900.0,40.0894,40.0894,40.0818,40.0894,900.0
2007-04-09 14:40:00,52.82,52.82,52.82,52.82,1300.0,40.0894,40.0894,40.0894,40.0894,1300.0
2007-04-09 14:45:00,52.82,52.82,52.81,52.81,1100.0,40.0894,40.0894,40.0818,40.0818,1100.0
2007-04-09 14:50:00,52.82,52.82,52.76,52.77,8700.0,40.0894,40.0894,40.0439,40.0515,8700.0
2007-04-09 14:55:00,52.78,52.82,52.73,52.73,3600.0,40.0591,40.0894,40.0211,40.0211,3600.0
2007-04-09 15:00:00,52.8,52.82,52.78,52.8,1700.0,40.0742,40.0894,40.0591,40.0742,1700.0
2007-04-09 15:05:00,52.81,52.82,52.81,52.82,6100.0,40.0818,40.0894,40.0818,40.0894,6100.0
2007-04-09 15:10:00,52.81,52.81,52.78,52.79,5000.0,40.0818,40.0818,40.0591,40.0667,5000.0
2007-04-09 15:15:00,52.79,52.82,52.79,52.82,2600.0,40.0667,40.0894,40.0667,40.0894,2600.0
2007-04-09 15:20:00,52.82,52.91,52.76,52.76,5400.0,40.0894,40.1577,40.0439,40.0439,5400.0
2007-04-09 15:25:00,52.78,52.8,52.77,52.8,3300.0,40.0591,40.0742,40.0515,40.0742,3300.0
2007-04-09 15:30:00,52.82,52.82,52.79,52.82,1800.0,40.0894,40.0894,40.0667,40.0894,1800.0
2007-04-09 15:35:00,52.83,52.84,52.79,52.79,2100.0,40.097,40.1046,40.0667,40.0667,2100.0
2007-04-09 15:40:00,52.79,52.8,52.79,52.8,800.0,40.0667,40.0742,40.0667,40.0742,800.0
2007-04-09 15:45:00,52.82,52.82,52.81,52.81,2300.0,40.0894,40.0894,40.0818,40.0818,2300.0
2007-04-09 15:50:00,52.82,52.82,52.74,52.74,6700.0,40.0894,40.0894,40.0287,40.0287,6700.0
2007-04-09 15:55:00,52.73,52.86,52.73,52.74,5800.0,40.0211,40.1198,40.0211,40.0287,5800.0
2007-04-10 09:30:00,52.83,52.83,52.74,52.78,30700.0,40.097,40.097,40.0287,40.0591,30700.0
2007-04-10 09:35:00,52.76,52.85,52.74,52.84,8100.0,40.0439,40.1122,40.0287,40.1046,8100.0
2007-04-10 09:40:00,52.81,52.9,52.78,52.85,29100.0,40.0818,40.1501,40.0591,40.1122,29100.0
2007-04-10 09:45:00,52.86,52.86,52.7,52.7,14300.0,40.1198,40.1198,39.9983,39.9983,14300.0
2007-04-10 09:50:00,52.74,52.77,52.74,52.74,4200.0,40.0287,40.0515,40.0287,40.0287,4200.0
2007-04-10 09:55:00,52.74,52.76,52.65,52.75,22300.0,40.0287,40.0439,39.9604,40.0363,22300.0
2007-04-10 10:00:00,52.77,52.84,52.76,52.83,21200.0,40.0515,40.1046,40.0439,40.097,21200.0
2007-04-10 10:05:00,52.82,52.83,52.72,52.72,21400.0,40.0894,40.097,40.0135,40.0135,21400.0
2007-04-10 10:10:00,52.72,52.81,52.71,52.81,31000.0,40.0135,40.0818,40.0059,40.0818,31000.0
2007-04-10 10:15:00,52.8,52.89,52.77,52.88,8900.0,40.0742,40.1426,40.0515,40.135,8900.0
2007-04-10 10:20:00,52.87,52.87,52.77,52.78,16300.0,40.1274,40.1274,40.0515,40.0591,16300.0
2007-04-10 10:25:00,52.79,52.79,52.78,52.79,2600.0,40.0667,40.0667,40.0591,40.0667,2600.0
2007-04-10 10:30:00,52.79,52.79,52.77,52.78,4700.0,40.0667,40.0667,40.0515,40.0591,4700.0
2007-04-10 10:35:00,52.77,52.86,52.77,52.86,3900.0,40.0515,40.1198,40.0515,40.1198,3900.0
2007-04-10 10:40:00,52.84,52.9,52.77,52.77,8300.0,40.1046,40.1501,40.0515,40.0515,8300.0
2007-04-10 10:45:00,52.78,52.79,52.77,52.79,1900.0,40.0591,40.0667,40.0515,40.0667,1900.0
2007-04-10 10:50:00,52.79,52.89,52.78,52.78,13400.0,40.0667,40.1426,40.0591,40.0591,13400.0
2007-04-10 10:55:00,52.78,52.79,52.77,52.78,3200.0,40.0591,40.0667,40.0515,40.0591,3200.0
2007-04-10 11:00:00,52.79,52.8,52.77,52.79,6900.0,40.0667,40.0742,40.0515,40.0667,6900.0
2007-04-10 11:05:00,52.8,52.8,52.76,52.79,5300.0,40.0742,40.0742,40.0439,40.0667,5300.0
2007-04-10 11:10:00,52.78,52.8,52.73,52.73,7100.0,40.0591,40.0742,40.0211,40.0211,7100.0
2007-04-10 11:15:00,52.8,52.8,52.72,52.75,6900.0,40.0742,40.0742,40.0135,40.0363,6900.0
2007-04-10 11:20:00,52.75,52.75,52.74,52.74,8900.0,40.0363,40.0363,40.0287,40.0287,8900.0
2007-04-10 11:25:00,52.75,52.77,52.74,52.74,18900.0,40.0363,40.0515,40.0287,40.0287,18900.0
2007-04-10 11:30:00,52.75,52.82,52.74,52.74,5200.0,40.0363,40.0894,40.0287,40.0287,5200.0
2007-04-10 11:35:00,52.75,52.82,52.74,52.74,12600.0,40.0363,40.0894,40.0287,40.0287,12600.0
2007-04-10 11:40:00,52.74,52.75,52.72,52.75,9800.0,40.0287,40.0363,40.0135,40.0363,9800.0
2007-04-10 11:45:00,52.73,52.75,52.73,52.75,1600.0,40.0211,40.0363,40.0211,40.0363,1600.0
2007-04-10 11:50:00,52.73,52.75,52.73,52.75,1800.0,40.0211,40.0363,40.0211,40.0363,1800.0
2007-04-10 11:55:00,52.74,52.75,52.73,52.74,1900.0,40.0287,40.0363,40.0211,40.0287,1900.0
2007-04-10 12:00:00,52.74,52.75,52.66,52.72,9300.0,40.0287,40.0363,39.968,40.0135,9300.0
2007-04-10 12:05:00,52.72,52.73,52.7,52.71,4300.0,40.0135,40.0211,39.9983,40.0059,4300.0
2007-04-10 12:10:00,52.71,52.71,52.68,52.68,7700.0,40.0059,40.0059,39.9832,39.9832,7700.0
2007-04-10 12:15:00,52.67,52.68,52.65,52.66,22900.0,39.9756,39.9832,39.9604,39.968,22900.0
2007-04-10 12:20:00,52.64,52.68,52.64,52.68,6700.0,39.9528,39.9832,39.9528,39.9832,6700.0
2007-04-10 12:25:00,52.66,52.68,52.66,52.67,800.0,39.968,39.9832,39.968,39.9756,800.0
2007-04-10 12:30:00,52.65,52.65,52.5,52.64,11000.0,39.9604,39.9604,39.8465,39.9528,11000.0
2007-04-10 12:35:00,52.63,52.71,52.63,52.71,6100.0,39.9452,40.0059,39.9452,40.0059,6100.0
2007-04-10 12:40:00,52.71,52.71,52.65,52.68,7000.0,40.0059,40.0059,39.9604,39.9832,7000.0
2007-04-10 12:45:00,52.66,52.68,52.64,52.64,1000.0,39.968,39.9832,39.9528,39.9528,1000.0
2007-04-10 12:50:00,52.64,52.66,52.64,52.66,2200.0,39.9528,39.968,39.9528,39.968,2200.0
2007-04-10 12:55:00,52.65,52.66,52.64,52.65,800.0,39.9604,39.968,39.9528,39.9604,800.0
2007-04-10 13:00:00,52.68,52.71,52.65,52.68,1000.0,39.9832,40.0059,39.9604,39.9832,1000.0
2007-04-10 13:05:00,52.67,52.7,52.64,52.7,56800.0,39.9756,39.9983,39.9528,39.9983,56800.0
2007-04-10 13:10:00,52.73,52.74,52.69,52.71,5400.0,40.0211,40.0287,39.9908,40.0059,5400.0
2007-04-10 13:15:00,52.71,52.71,52.67,52.67,6100.0,40.0059,40.0059,39.9756,39.9756,6100.0
2007-04-10 13:20:00,52.69,52.74,52.69,52.74,6800.0,39.9908,40.0287,39.9908,40.0287,6800.0
2007-04-10 13:25:00,52.74,52.75,52.73,52.75,5200.0,40.0287,40.0363,40.0211,40.0363,5200.0
2007-04-10 13:30:00,52.75,52.79,52.75,52.79,3500.0,40.0363,40.0667,40.0363,40.0667,3500.0
2007-04-10 13:35:00,52.79,52.79,52.72,52.75,7900.0,40.0667,40.0667,40.0135,40.0363,7900.0
2007-04-10 13:40:00,52.75,52.75,52.72,52.74,12000.0,40.0363,40.0363,40.0135,40.0287,12000.0
2007-04-10 13:45:00,52.75,52.79,52.75,52.79,3300.0,40.0363,40.0667,40.0363,40.0667,3300.0
2007-04-10 13:50:00,52.76,52.79,52.74,52.77,5700.0,40.0439,40.0667,40.0287,40.0515,5700.0
2007-04-10 13:55:00,52.75,52.77,52.75,52.75,3900.0,40.0363,40.0515,40.0363,40.0363,3900.0
2007-04-10 14:00:00,52.75,52.75,52.74,52.75,17300.0,40.0363,40.0363,40.0287,40.0363,17300.0
2007-04-10 14:05:00,52.75,52.77,52.75,52.76,30700.0,40.0363,40.0515,40.0363,40.0439,30700.0
2007-04-10 14:10:00,52.77,52.77,52.76,52.77,2400.0,40.0515,40.0515,40.0439,40.0515,2400.0
2007-04-10 14:15:00,52.77,52.79,52.76,52.77,1800.0,40.0515,40.0667,40.0439,40.0515,1800.0
2007-04-10 14:20:00,52.79,52.79,52.75,52.75,1600.0,40.0667,40.0667,40.0363,40.0363,1600.0
2007-04-10 14:25:00,52.78,52.81,52.78,52.8,8800.0,40.0591,40.0818,40.0591,40.0742,8800.0
2007-04-10 14:30:00,52.78,52.78,52.75,52.75,3200.0,40.0591,40.0591,40.0363,40.0363,3200.0
2007-04-10 14:35:00,52.75,52.77,52.75,52.77,500.0,40.0363,40.0515,40.0363,40.0515,500.0
2007-04-10 14:40:00,52.77,52.79,52.76,52.79,800.0,40.0515,40.0667,40.0439,40.0667,800.0
2007-04-10 14:45:00,52.78,52.78,52.76,52.76,2300.0,40.0591,40.0591,40.0439,40.0439,2300.0
2007-04-10 14:50:00,52.75,52.75,52.75,52.75,200.0,40.0363,40.0363,40.0363,40.0363,200.0
2007-04-10 14:55:00,52.77,52.77,52.76,52.76,200.0,40.0515,40.0515,40.0439,40.0439,200.0
2007-04-10 15:00:00,52.75,52.76,52.75,52.75,1200.0,40.0363,40.0439,40.0363,40.0363,1200.0
2007-04-10 15:05:00,52.76,52.79,52.75,52.76,9300.0,40.0439,40.0667,40.0363,40.0439,9300.0
2007-04-10 15:10:00,52.76,52.77,52.76,52.76,900.0,40.0439,40.0515,40.0439,40.0439,900.0
2007-04-10 15:15:00,52.75,52.77,52.75,52.76,7700.0,40.0363,40.0515,40.0363,40.0439,7700.0
2007-04-10 15:20:00,52.76,52.76,52.75,52.76,2800.0,40.0439,40.0439,40.0363,40.0439,2800.0
2007-04-10 15:25:00,52.76,52.76,52.64,52.71,4700.0,40.0439,40.0439,39.9528,40.0059,4700.0
2007-04-10 15:30:00,52.74,52.74,52.72,52.74,600.0,40.0287,40.0287,40.0135,40.0287,600.0
2007-04-10 15:35:00,52.76,52.77,52.75,52.77,3100.0,40.0439,40.0515,40.0363,40.0515,3100.0
2007-04-10 15:40:00,52.77,52.77,52.77,52.77,800.0,40.0515,40.0515,40.0515,40.0515,800.0
2007-04-10 15:45:00,52.77,52.77,52.72,52.72,4300.0,40.0515,40.0515,40.0135,40.0135,4300.0
2007-04-10 15:50:00,52.74,52.79,52.72,52.77,2600.0,40.0287,40.0667,40.0135,40.0515,2600.0
2007-04-10 15:55:00,52.77,52.79,52.68,52.77,11700.0,40.0515,40.0667,39.9832,40.0515,11700.0
2007-04-11 09:35:00,53.3,53.41,53.22,53.23,62000.0,40.4537,40.5372,40.393,40.4006,62000.0
2007-04-11 09:40:00,53.36,53.36,53.12,53.12,44500.0,40.4993,40.4993,40.3171,40.3171,44500.0
2007-04-11 09:45:00,53.12,53.15,53.11,53.15,16400.0,40.3171,40.3399,40.3095,40.3399,16400.0
2007-04-11 09:50:00,53.1,53.15,53.1,53.14,8000.0,40.3019,40.3399,40.3019,40.3323,8000.0
2007-04-11 09:55:00,53.13,53.15,53.12,53.12,3300.0,40.3247,40.3399,40.3171,40.3171,3300.0
2007-04-11 10:00:00,53.15,53.18,53.12,53.14,7800.0,40.3399,40.3627,40.3171,40.3323,7800.0
2007-04-11 10:05:00,53.14,53.15,53.12,53.15,1700.0,40.3323,40.3399,40.3171,40.3399,1700.0
2007-04-11 10:10:00,53.15,53.2,53.14,53.15,10400.0,40.3399,40.3778,40.3323,40.3399,10400.0
2007-04-11 10:15:00,53.14,53.14,53.05,53.06,29400.0,40.3323,40.3323,40.264,40.2716,29400.0
2007-04-11 10:20:00,53.07,53.1,53.07,53.08,2000.0,40.2792,40.3019,40.2792,40.2868,2000.0
2007-04-11 10:25:00,53.08,53.09,53.08,53.09,500.0,40.2868,40.2943,40.2868,40.2943,500.0
2007-04-11 10:30:00,53.1,53.1,53.08,53.09,5600.0,40.3019,40.3019,40.2868,40.2943,5600.0
2007-04-11 10:35:00,53.09,53.09,53.06,53.09,10900.0,40.2943,40.2943,40.2716,40.2943,10900.0
2007-04-11 10:40:00,53.08,53.08,53.0,53.0,800.0,40.2868,40.2868,40.226,40.226,800.0
2007-04-11 10:45:00,52.98,52.98,52.9,52.94,10600.0,40.2109,40.2109,40.1501,40.1805,10600.0
2007-04-11 10:50:00,52.94,53.03,52.8,52.88,35200.0,40.1805,40.2488,40.0742,40.135,35200.0
2007-04-11 10:55:00,52.86,52.87,52.8,52.87,6300.0,40.1198,40.1274,40.0742,40.1274,6300.0
2007-04-11 11:00:00,52.84,52.89,52.83,52.88,30000.0,40.1046,40.1426,40.097,40.135,30000.0
2007-04-11 11:05:00,52.85,52.85,52.73,52.75,20800.0,40.1122,40.1122,40.0211,40.0363,20800.0
2007-04-11 11:10:00,52.75,52.8,52.72,52.8,27700.0,40.0363,40.0742,40.0135,40.0742,27700.0
2007-04-11 11:15:00,52.8,52.84,52.77,52.84,29000.0,40.0742,40.1046,40.0515,40.1046,29000.0
2007-04-11 11:20:00,52.88,52.93,52.88,52.91,4700.0,40.135,40.1729,40.135,40.1577,4700.0
2007-04-11 11:25:00,52.92,52.92,52.89,52.91,3200.0,40.1653,40.1653,40.1426,40.1577,3200.0
2007-04-11 11:30:00,52.9,52.9,52.8,52.8,6200.0,40.1501,40.1501,40.0742,40.0742,6200.0
2007-04-11 11:35:00,52.82,52.84,52.8,52.84,2300.0,40.0894,40.1046,40.0742,40.1046,2300.0
2007-04-11 11:40:00,52.86,52.86,52.81,52.81,7100.0,40.1198,40.1198,40.0818,40.0818,7100.0
2007-04-11 11:45:00,52.89,52.9,52.87,52.9,2600.0,40.1426,40.1501,40.1274,40.1501,2600.0
2007-04-11 11:50:00,52.89,52.9,52.89,52.89,14200.0,40.1426,40.1501,40.1426,40.1426,14200.0
2007-04-11 11:55:00,52.89,52.89,52.84,52.86,296900.0,40.1426,40.1426,40.1046,40.1198,296900.0
2007-04-11 12:00:00,52.85,52.86,52.85,52.86,10100.0,40.1122,40.1198,40.1122,40.1198,10100.0
2007-04-11 12:05:00,52.86,52.86,52.86,52.86,3000.0,40.1198,40.1198,40.1198,40.1198,3000.0
2007-04-11 12:10:00,52.86,52.91,52.86,52.89,64500.0,40.1198,40.1577,40.1198,40.1426,64500.0
2007-04-11 12:15:00,52.89,52.89,52.89,52.89,1000.0,40.1426,40.1426,40.1426,40.1426,1000.0
2007-04-11 12:20:00,52.89,52.89,52.89,52.89,3500.0,40.1426,40.1426,40.1426,40.1426,3500.0
2007-04-11 12:25:00,52.89,52.98,52.89,52.98,10100.0,40.1426,40.2109,40.1426,40.2109,10100.0
2007-04-11 12:30:00,52.98,52.98,52.9,52.9,12100.0,40.2109,40.2109,40.1501,40.1501,12100.0
2007-04-11 12:35:00,52.89,52.89,52.88,52.88,14400.0,40.1426,40.1426,40.135,40.135,14400.0
2007-04-11 12:40:00,52.89,52.89,52.89,52.89,2800.0,40.1426,40.1426,40.1426,40.1426,2800.0
2007-04-11 12:45:00,52.89,52.89,52.88,52.89,2600.0,40.1426,40.1426,40.135,40.1426,2600.0
2007-04-11 12:50:00,52.89,52.89,52.88,52.89,6100.0,40.1426,40.1426,40.135,40.1426,6100.0
2007-04-11 12:55:00,52.89,52.9,52.89,52.9,5500.0,40.1426,40.1501,40.1426,40.1501,5500.0
2007-04-11 13:00:00,52.9,52.93,52.89,52.93,2800.0,40.1501,40.1729,40.1426,40.1729,2800.0
2007-04-11 13:05:00,52.93,53.04,52.9,53.04,12800.0,40.1729,40.2564,40.1501,40.2564,12800.0
2007-04-11 13:10:00,53.05,53.05,52.96,52.96,6000.0,40.264,40.264,40.1957,40.1957,6000.0
2007-04-11 13:15:00,53.06,53.06,52.95,52.99,3400.0,40.2716,40.2716,40.1881,40.2184,3400.0
2007-04-11 13:20:00,53.0,53.0,53.0,53.0,1700.0,40.226,40.226,40.226,40.226,1700.0
2007-04-11 13:25:00,53.0,53.0,52.99,52.99,1000.0,40.226,40.226,40.2184,40.2184,1000.0
2007-04-11 13:30:00,53.0,53.0,53.0,53.0,2100.0,40.226,40.226,40.226,40.226,2100.0
2007-04-11 13:35:00,52.99,53.03,52.99,53.0,2400.0,40.2184,40.2488,40.2184,40.226,2400.0
2007-04-11 13:40:00,53.0,53.07,53.0,53.0,3300.0,40.226,40.2792,40.226,40.226,3300.0
2007-04-11 13:45:00,53.0,53.07,53.0,53.0,2700.0,40.226,40.2792,40.226,40.226,2700.0
2007-04-11 13:50:00,52.98,52.99,52.96,52.97,2100.0,40.2109,40.2184,40.1957,40.2033,2100.0
2007-04-11 13:55:00,52.97,52.99,52.94,52.99,2400.0,40.2033,40.2184,40.1805,40.2184,2400.0
2007-04-11 14:00:00,52.94,52.94,52.75,52.8,25700.0,40.1805,40.1805,40.0363,40.0742,25700.0
2007-04-11 14:05:00,52.78,52.87,52.7,52.73,12200.0,40.0591,40.1274,39.9983,40.0211,12200.0
2007-04-11 14:10:00,52.74,52.76,52.67,52.74,3800.0,40.0287,40.0439,39.9756,40.0287,3800.0
2007-04-11 14:15:00,52.74,52.76,52.72,52.76,3100.0,40.0287,40.0439,40.0135,40.0439,3100.0
2007-04-11 14:20:00,52.79,52.82,52.77,52.82,6900.0,40.0667,40.0894,40.0515,40.0894,6900.0
2007-04-11 14:25:00,52.82,52.84,52.71,52.71,6100.0,40.0894,40.1046,40.0059,40.0059,6100.0
2007-04-11 14:30:00,52.7,52.75,52.7,52.73,3600.0,39.9983,40.0363,39.9983,40.0211,3600.0
2007-04-11 14:35:00,52.74,52.74,52.62,52.64,13600.0,40.0287,40.0287,39.9376,39.9528,13600.0
2007-04-11 14:40:00,52.64,52.64,52.53,52.53,27800.0,39.9528,39.9528,39.8693,39.8693,27800.0
2007-04-11 14:45:00,52.53,52.58,52.51,52.58,6100.0,39.8693,39.9073,39.8541,39.9073,6100.0
2007-04-11 14:50:00,52.56,52.58,52.53,52.53,25300.0,39.8921,39.9073,39.8693,39.8693,25300.0
2007-04-11 14:55:00,52.6,52.67,52.56,52.58,4400.0,39.9224,39.9756,39.8921,39.9073,4400.0
2007-04-11 15:00:00,52.59,52.82,52.58,52.65,38800.0,39.9149,40.0894,39.9073,39.9604,38800.0
2007-04-11 15:05:00,52.63,52.79,52.57,52.6,50200.0,39.9452,40.0667,39.8997,39.9224,50200.0
2007-04-11 15:10:00,52.6,52.61,52.56,52.59,6500.0,39.9224,39.93,39.8921,39.9149,6500.0
2007-04-11 15:15:00,52.61,52.62,52.59,52.6,14300.0,39.93,39.9376,39.9149,39.9224,14300.0
2007-04-11 15:20:00,52.6,52.65,52.58,52.62,40000.0,39.9224,39.9604,39.9073,39.9376,40000.0
2007-04-11 15:25:00,52.6,52.65,52.58,52.6,30200.0,39.9224,39.9604,39.9073,39.9224,30200.0
2007-04-11 15:30:00,52.57,52.58,52.52,52.55,11500.0,39.8997,39.9073,39.8617,39.8845,11500.0
2007-04-11 15:35:00,52.55,52.69,52.52,52.59,46200.0,39.8845,39.9908,39.8617,39.9149,46200.0
2007-04-11 15:40:00,52.59,52.6,52.59,52.6,2800.0,39.9149,39.9224,39.9149,39.9224,2800.0
2007-04-11 15:45:00,52.6,52.62,52.58,52.62,4000.0,39.9224,39.9376,39.9073,39.9376,4000.0
2007-04-11 15:50:00,52.61,52.62,52.56,52.61,2900.0,39.93,39.9376,39.8921,39.93,2900.0
2007-04-11 15:55:00,52.61,52.62,52.57,52.57,4700.0,39.93,39.9376,39.8997,39.8997,4700.0
2007-04-12 09:30:00,52.5,52.5,52.5,52.5,0.0,39.8465,39.8465,39.8465,39.8465,0.0
2007-04-12 09:35:00,53.3,53.3,53.01,53.05,14100.0,40.4537,40.4537,40.2336,40.264,14100.0
2007-04-12 09:40:00,53.04,53.1,52.77,52.94,23000.0,40.2564,40.3019,40.0515,40.1805,23000.0
2007-04-12 09:45:00,52.95,53.02,52.82,53.01,9300.0,40.1881,40.2412,40.0894,40.2336,9300.0
2007-04-12 09:50:00,52.99,53.07,52.94,53.01,800.0,40.2184,40.2792,40.1805,40.2336,800.0
2007-04-12 09:55:00,53.0,53.03,52.92,53.01,6500.0,40.226,40.2488,40.1653,40.2336,6500.0
2007-04-12 10:00:00,52.97,53.1,52.93,53.1,26000.0,40.2033,40.3019,40.1729,40.3019,26000.0
2007-04-12 10:05:00,53.12,53.19,53.08,53.18,22800.0,40.3171,40.3702,40.2868,40.3627,22800.0
2007-04-12 10:10:00,53.14,53.14,53.05,53.05,30700.0,40.3323,40.3323,40.264,40.264,30700.0
2007-04-12 10:15:00,53.07,53.13,53.05,53.09,16300.0,40.2792,40.3247,40.264,40.2943,16300.0
2007-04-12 10:20:00,53.09,53.25,53.09,53.2,26000.0,40.2943,40.4158,40.2943,40.3778,26000.0
2007-04-12 10:25:00,53.22,53.27,53.1,53.24,24400.0,40.393,40.431,40.3019,40.4082,24400.0
2007-04-12 10:30:00,53.27,53.32,53.21,53.21,30500.0,40.431,40.4689,40.3854,40.3854,30500.0
2007-04-12 10:35:00,53.23,53.25,53.21,53.25,54700.0,40.4006,40.4158,40.3854,40.4158,54700.0
2007-04-12 10:40:00,53.25,53.26,53.2,53.24,35300.0,40.4158,40.4234,40.3778,40.4082,35300.0
2007-04-12 10:45:00,53.24,53.26,53.2,53.23,16100.0,40.4082,40.4234,40.3778,40.4006,16100.0
2007-04-12 10:50:00,53.28,53.34,53.27,53.3,13500.0,40.4386,40.4841,40.431,40.4537,13500.0
2007-04-12 10:55:00,53.29,53.33,53.28,53.32,9700.0,40.4461,40.4765,40.4386,40.4689,9700.0
2007-04-12 11:00:00,53.32,53.36,53.28,53.36,6200.0,40.4689,40.4993,40.4386,40.4993,6200.0
2007-04-12 11:05:00,53.34,53.37,53.34,53.35,2300.0,40.4841,40.5069,40.4841,40.4917,2300.0
2007-04-12 11:10:00,53.39,53.47,53.39,53.44,29600.0,40.522,40.5828,40.522,40.56,29600.0
2007-04-12 11:15:00,53.44,53.46,53.33,53.35,11900.0,40.56,40.5752,40.4765,40.4917,11900.0
2007-04-12 11:20:00,53.35,53.35,53.3,53.32,3500.0,40.4917,40.4917,40.4537,40.4689,3500.0
2007-04-12 11:25:00,53.35,53.35,53.33,53.35,4800.0,40.4917,40.4917,40.4765,40.4917,4800.0
2007-04-12 11:30:00,53.35,53.35,53.33,53.33,7700.0,40.4917,40.4917,40.4765,40.4765,7700.0
2007-04-12 11:35:00,53.34,53.34,53.3,53.3,14900.0,40.4841,40.4841,40.4537,40.4537,14900.0
2007-04-12 11:40:00,53.3,53.3,53.26,53.29,4800.0,40.4537,40.4537,40.4234,40.4461,4800.0
2007-04-12 11:45:00,53.32,53.33,53.26,53.26,4400.0,40.4689,40.4765,40.4234,40.4234,4400.0
2007-04-12 11:50:00,53.28,53.31,53.27,53.3,6400.0,40.4386,40.4613,40.431,40.4537,6400.0
2007-04-12 11:55:00,53.31,53.33,53.31,53.33,13700.0,40.4613,40.4765,40.4613,40.4765,13700.0
2007-04-12 12:00:00,53.33,53.35,53.32,53.35,8000.0,40.4765,40.4917,40.4689,40.4917,8000.0
2007-04-12 12:05:00,53.35,53.59,53.35,53.45,20100.0,40.4917,40.6738,40.4917,40.5676,20100.0
2007-04-12 12:10:00,53.46,53.47,53.42,53.43,3100.0,40.5752,40.5828,40.5448,40.5524,3100.0
2007-04-12 12:15:00,53.45,53.48,53.45,53.46,6200.0,40.5676,40.5904,40.5676,40.5752,6200.0
2007-04-12 12:20:00,53.48,53.5,53.45,53.48,6100.0,40.5904,40.6055,40.5676,40.5904,6100.0
2007-04-12 12:25:00,53.5,53.5,53.44,53.44,24600.0,40.6055,40.6055,40.56,40.56,24600.0
2007-04-12 12:30:00,53.45,53.45,53.38,53.42,5300.0,40.5676,40.5676,40.5145,40.5448,5300.0
2007-04-12 12:35:00,53.42,53.42,53.41,53.41,600.0,40.5448,40.5448,40.5372,40.5372,600.0
2007-04-12 12:40:00,53.42,53.42,53.4,53.42,5100.0,40.5448,40.5448,40.5296,40.5448,5100.0
2007-04-12 12:45:00,53.42,53.42,53.42,53.42,600.0,40.5448,40.5448,40.5448,40.5448,600.0
2007-04-12 12:50:00,53.42,53.42,53.42,53.42,3800.0,40.5448,40.5448,40.5448,40.5448,3800.0
2007-04-12 12:55:00,53.42,53.46,53.42,53.46,6800.0,40.5448,40.5752,40.5448,40.5752,6800.0
2007-04-12 13:00:00,53.45,53.46,53.43,53.43,3100.0,40.5676,40.5752,40.5524,40.5524,3100.0
2007-04-12 13:05:00,53.46,53.53,53.44,53.53,24200.0,40.5752,40.6283,40.56,40.6283,24200.0
2007-04-12 13:10:00,53.53,53.55,53.49,53.55,3800.0,40.6283,40.6435,40.5979,40.6435,3800.0
2007-04-12 13:15:00,53.55,53.55,53.51,53.53,5900.0,40.6435,40.6435,40.6131,40.6283,5900.0
2007-04-12 13:20:00,53.53,53.57,53.53,53.57,3600.0,40.6283,40.6587,40.6283,40.6587,3600.0
2007-04-12 13:25:00,53.57,53.62,53.56,53.59,14700.0,40.6587,40.6966,40.6511,40.6738,14700.0
2007-04-12 13:30:00,53.59,53.64,53.59,53.6,5100.0,40.6738,40.7118,40.6738,40.6814,5100.0
2007-04-12 13:35:00,53.59,53.65,53.59,53.65,1400.0,40.6738,40.7194,40.6738,40.7194,1400.0
2007-04-12 13:40:00,53.64,53.64,53.6,53.61,3900.0,40.7118,40.7118,40.6814,40.689,3900.0
2007-04-12 13:45:00,53.61,53.67,53.6,53.64,25700.0,40.689,40.7346,40.6814,40.7118,25700.0
2007-04-12 13:50:00,53.67,53.68,53.63,53.68,5700.0,40.7346,40.7421,40.7042,40.7421,5700.0
2007-04-12 13:55:00,53.66,53.69,53.66,53.67,7600.0,40.727,40.7497,40.727,40.7346,7600.0
2007-04-12 14:00:00,53.67,53.68,53.65,53.66,6400.0,40.7346,40.7421,40.7194,40.727,6400.0
2007-04-12 14:05:00,53.66,53.66,53.56,53.65,6200.0,40.727,40.727,40.6511,40.7194,6200.0
2007-04-12 14:10:00,53.62,53.65,53.62,53.62,4800.0,40.6966,40.7194,40.6966,40.6966,4800.0
2007-04-12 14:15:00,53.62,53.63,53.62,53.62,4100.0,40.6966,40.7042,40.6966,40.6966,4100.0
2007-04-12 14:20:00,53.62,53.63,53.62,53.62,2500.0,40.6966,40.7042,40.6966,40.6966,2500.0
2007-04-12 14:25:00,53.64,53.65,53.63,53.64,11000.0,40.7118,40.7194,40.7042,40.7118,11000.0
2007-04-12 14:30:00,53.63,53.64,53.6,53.6,4800.0,40.7042,40.7118,40.6814,40.6814,4800.0
2007-04-12 14:35:00,53.6,53.69,53.6,53.68,8700.0,40.6814,40.7497,40.6814,40.7421,8700.0
2007-04-12 14:40:00,53.68,53.72,53.68,53.7,15200.0,40.7421,40.7725,40.7421,40.7573,15200.0
2007-04-12 14:45:00,53.68,53.7,53.68,53.7,1400.0,40.7421,40.7573,40.7421,40.7573,1400.0
2007-04-12 14:50:00,53.7,53.75,53.7,53.73,13300.0,40.7573,40.7953,40.7573,40.7801,13300.0
2007-04-12 14:55:00,53.71,53.77,53.71,53.75,26600.0,40.7649,40.8105,40.7649,40.7953,26600.0
2007-04-12 15:00:00,53.77,53.81,53.76,53.76,27500.0,40.8105,40.8408,40.8029,40.8029,27500.0
2007-04-12 15:05:00,53.76,53.76,53.73,53.76,3300.0,40.8029,40.8029,40.7801,40.8029,3300.0
2007-04-12 15:10:00,53.76,53.77,53.71,53.77,4600.0,40.8029,40.8105,40.7649,40.8105,4600.0
2007-04-12 15:15:00,53.75,53.8,53.75,53.78,7100.0,40.7953,40.8332,40.7953,40.818,7100.0
2007-04-12 15:20:00,53.78,53.8,53.77,53.77,15200.0,40.818,40.8332,40.8105,40.8105,15200.0
2007-04-12 15:25:00,53.8,53.84,53.8,53.81,11800.0,40.8332,40.8636,40.8332,40.8408,11800.0
2007-04-12 15:30:00,53.82,53.87,53.8,53.82,29000.0,40.8484,40.8864,40.8332,40.8484,29000.0
2007-04-12 15:35:00,53.82,53.87,53.81,53.87,3300.0,40.8484,40.8864,40.8408,40.8864,3300.0
2007-04-12 15:40:00,53.85,53.85,53.81,53.83,6900.0,40.8712,40.8712,40.8408,40.856,6900.0
2007-04-12 15:45:00,53.84,53.86,53.82,53.86,5100.0,40.8636,40.8788,40.8484,40.8788,5100.0
2007-04-12 15:50:00,53.86,53.88,53.83,53.85,7900.0,40.8788,40.8939,40.856,40.8712,7900.0
2007-04-12 15:55:00,53.85,53.87,53.05,53.87,17000.0,40.8712,40.8864,40.264,40.8864,17000.0
2007-04-13 09:30:00,53.57,53.57,53.57,53.57,11700.0,40.6587,40.6587,40.6587,40.6587,11700.0
2007-04-13 09:35:00,53.58,53.6,53.48,53.5,19800.0,40.6662,40.6814,40.5904,40.6055,19800.0
2007-04-13 09:40:00,53.5,53.52,53.5,53.51,17800.0,40.6055,40.6207,40.6055,40.6131,17800.0
2007-04-13 09:45:00,53.51,53.53,53.45,53.46,12500.0,40.6131,40.6283,40.5676,40.5752,12500.0
2007-04-13 09:50:00,53.45,53.49,53.4,53.4,12300.0,40.5676,40.5979,40.5296,40.5296,12300.0
2007-04-13 09:55:00,53.43,53.5,53.41,53.47,18000.0,40.5524,40.6055,40.5372,40.5828,18000.0
2007-04-13 10:00:00,53.4,53.44,53.26,53.3,33700.0,40.5296,40.56,40.4234,40.4537,33700.0
2007-04-13 10:05:00,53.35,53.35,53.19,53.19,28300.0,40.4917,40.4917,40.3702,40.3702,28300.0
2007-04-13 10:10:00,53.22,53.3,53.2,53.2,28500.0,40.393,40.4537,40.3778,40.3778,28500.0
2007-04-13 10:15:00,53.2,53.23,53.18,53.18,20400.0,40.3778,40.4006,40.3627,40.3627,20400.0
2007-04-13 10:20:00,53.2,53.24,53.18,53.2,6800.0,40.3778,40.4082,40.3627,40.3778,6800.0
2007-04-13 10:25:00,53.27,53.29,53.23,53.29,5500.0,40.431,40.4461,40.4006,40.4461,5500.0
2007-04-13 10:30:00,53.3,53.35,53.3,53.33,3900.0,40.4537,40.4917,40.4537,40.4765,3900.0
2007-04-13 10:35:00,53.32,53.5,53.32,53.46,12500.0,40.4689,40.6055,40.4689,40.5752,12500.0
2007-04-13 10:40:00,53.46,53.49,53.41,53.41,2700.0,40.5752,40.5979,40.5372,40.5372,2700.0
2007-04-13 10:45:00,53.41,53.44,53.38,53.38,1300.0,40.5372,40.56,40.5145,40.5145,1300.0
2007-04-13 10:50:00,53.38,53.46,53.36,53.36,8000.0,40.5145,40.5752,40.4993,40.4993,8000.0
2007-04-13 10:55:00,53.37,53.43,53.34,53.43,65800.0,40.5069,40.5524,40.4841,40.5524,65800.0
2007-04-13 11:00:00,53.43,53.48,53.33,53.45,63200.0,40.5524,40.5904,40.4765,40.5676,63200.0
2007-04-13 11:05:00,53.49,53.51,53.46,53.51,12500.0,40.5979,40.6131,40.5752,40.6131,12500.0
2007-04-13 11:10:00,53.48,53.51,53.48,53.48,4000.0,40.5904,40.6131,40.5904,40.5904,4000.0
2007-04-13 11:15:00,53.5,53.51,53.48,53.48,12200.0,40.6055,40.6131,40.5904,40.5904,12200.0
2007-04-13 11:20:00,53.44,53.48,53.44,53.46,1300.0,40.56,40.5904,40.56,40.5752,1300.0
2007-04-13 11:25:00,53.46,53.46,53.44,53.44,1100.0,40.5752,40.5752,40.56,40.56,1100.0
2007-04-13 11:30:00,53.44,53.48,53.44,53.48,1300.0,40.56,40.5904,40.56,40.5904,1300.0
2007-04-13 11:35:00,53.46,53.52,53.46,53.52,3600.0,40.5752,40.6207,40.5752,40.6207,3600.0
2007-04-13 11:40:00,53.52,53.55,53.52,53.53,1700.0,40.6207,40.6435,40.6207,40.6283,1700.0
2007-04-13 11:45:00,53.52,53.57,53.52,53.54,11600.0,40.6207,40.6587,40.6207,40.6359,11600.0
2007-04-13 11:50:00,53.56,53.56,53.54,53.56,500.0,40.6511,40.6511,40.6359,40.6511,500.0
2007-04-13 11:55:00,53.55,53.55,53.55,53.55,700.0,40.6435,40.6435,40.6435,40.6435,700.0
2007-04-13 12:00:00,53.54,53.54,53.53,53.54,1200.0,40.6359,40.6359,40.6283,40.6359,1200.0
2007-04-13 12:05:00,53.55,53.55,53.48,53.48,2800.0,40.6435,40.6435,40.5904,40.5904,2800.0
2007-04-13 12:10:00,53.44,53.49,53.43,53.49,1100.0,40.56,40.5979,40.5524,40.5979,1100.0
2007-04-13 12:15:00,53.49,53.5,53.47,53.47,1400.0,40.5979,40.6055,40.5828,40.5828,1400.0
2007-04-13 12:20:00,53.48,53.49,53.48,53.48,4200.0,40.5904,40.5979,40.5904,40.5904,4200.0
2007-04-13 12:25:00,53.51,53.51,53.49,53.49,2500.0,40.6131,40.6131,40.5979,40.5979,2500.0
2007-04-13 12:30:00,53.5,53.55,53.5,53.53,2200.0,40.6055,40.6435,40.6055,40.6283,2200.0
2007-04-13 12:35:00,53.52,53.59,53.52,53.59,16100.0,40.6207,40.6738,40.6207,40.6738,16100.0
2007-04-13 12:40:00,53.57,53.62,53.57,53.62,3000.0,40.6587,40.6966,40.6587,40.6966,3000.0
2007-04-13 12:45:00,53.6,53.62,53.58,53.58,5800.0,40.6814,40.6966,40.6662,40.6662,5800.0
2007-04-13 12:50:00,53.62,53.62,53.57,53.58,6700.0,40.6966,40.6966,40.6587,40.6662,6700.0
2007-04-13 12:55:00,53.59,53.63,53.58,53.62,2000.0,40.6738,40.7042,40.6662,40.6966,2000.0
2007-04-13 13:00:00,53.62,53.65,53.61,53.65,5100.0,40.6966,40.7194,40.689,40.7194,5100.0
2007-04-13 13:05:00,53.63,53.65,53.51,53.55,8100.0,40.7042,40.7194,40.6131,40.6435,8100.0
2007-04-13 13:10:00,53.56,53.62,53.56,53.56,1600.0,40.6511,40.6966,40.6511,40.6511,1600.0
2007-04-13 13:15:00,53.54,53.54,53.52,53.53,900.0,40.6359,40.6359,40.6207,40.6283,900.0
2007-04-13 13:20:00,53.57,53.62,53.56,53.6,2900.0,40.6587,40.6966,40.6511,40.6814,2900.0
2007-04-13 13:25:00,53.6,53.62,53.6,53.62,1100.0,40.6814,40.6966,40.6814,40.6966,1100.0
2007-04-13 13:30:00,53.62,53.67,53.62,53.67,4000.0,40.6966,40.7346,40.6966,40.7346,4000.0
2007-04-13 13:35:00,53.67,53.68,53.64,53.68,3900.0,40.7346,40.7421,40.7118,40.7421,3900.0
2007-04-13 13:40:00,53.67,53.68,53.65,53.66,2800.0,40.7346,40.7421,40.7194,40.727,2800.0
2007-04-13 13:45:00,53.66,53.69,53.66,53.69,1600.0,40.727,40.7497,40.727,40.7497,1600.0
2007-04-13 13:50:00,53.69,53.7,53.67,53.67,3300.0,40.7497,40.7573,40.7346,40.7346,3300.0
2007-04-13 13:55:00,53.69,53.69,53.67,53.67,3300.0,40.7497,40.7497,40.7346,40.7346,3300.0
2007-04-13 14:00:00,53.68,53.69,53.67,53.67,4600.0,40.7421,40.7497,40.7346,40.7346,4600.0
2007-04-13 14:05:00,53.67,53.67,53.6,53.61,4400.0,40.7346,40.7346,40.6814,40.689,4400.0
2007-04-13 14:10:00,53.61,53.62,53.61,53.62,900.0,40.689,40.6966,40.689,40.6966,900.0
2007-04-13 14:15:00,53.63,53.63,53.62,53.63,2100.0,40.7042,40.7042,40.6966,40.7042,2100.0
2007-04-13 14:20:00,53.64,53.65,53.64,53.65,1000.0,40.7118,40.7194,40.7118,40.7194,1000.0
2007-04-13 14:25:00,53.66,53.66,53.63,53.64,3100.0,40.727,40.727,40.7042,40.7118,3100.0
2007-04-13 14:30:00,53.64,53.65,53.63,53.63,2000.0,40.7118,40.7194,40.7042,40.7042,2000.0
2007-04-13 14:35:00,53.64,53.68,53.64,53.67,9600.0,40.7118,40.7421,40.7118,40.7346,9600.0
2007-04-13 14:40:00,53.67,53.7,53.67,53.69,5800.0,40.7346,40.7573,40.7346,40.7497,5800.0
2007-04-13 14:45:00,53.69,53.7,53.69,53.69,4300.0,40.7497,40.7573,40.7497,40.7497,4300.0
2007-04-13 14:50:00,53.69,53.72,53.69,53.71,6500.0,40.7497,40.7725,40.7497,40.7649,6500.0
2007-04-13 14:55:00,53.72,53.74,53.71,53.74,8800.0,40.7725,40.7877,40.7649,40.7877,8800.0
2007-04-13 15:00:00,53.74,53.74,53.72,53.73,2400.0,40.7877,40.7877,40.7725,40.7801,2400.0
2007-04-13 15:05:00,53.73,53.84,53.73,53.76,21700.0,40.7801,40.8636,40.7801,40.8029,21700.0
2007-04-13 15:10:00,53.79,53.83,53.77,53.78,8100.0,40.8256,40.856,40.8105,40.818,8100.0
2007-04-13 15:15:00,53.79,53.81,53.75,53.81,11800.0,40.8256,40.8408,40.7953,40.8408,11800.0
2007-04-13 15:20:00,53.81,53.83,53.79,53.82,5500.0,40.8408,40.856,40.8256,40.8484,5500.0
2007-04-13 15:25:00,53.82,53.84,53.82,53.84,9800.0,40.8484,40.8636,40.8484,40.8636,9800.0
2007-04-13 15:30:00,53.85,53.88,53.85,53.88,13100.0,40.8712,40.8939,40.8712,40.8939,13100.0
2007-04-13 15:35:00,53.85,53.86,53.78,53.83,7200.0,40.8712,40.8788,40.818,40.856,7200.0
2007-04-13 15:40:00,53.84,53.86,53.83,53.83,9100.0,40.8636,40.8788,40.856,40.856,9100.0
2007-04-13 15:45:00,53.84,53.88,53.75,53.77,8800.0,40.8636,40.8939,40.7953,40.8105,8800.0
2007-04-13 15:50:00,53.82,53.82,53.78,53.78,5500.0,40.8484,40.8484,40.818,40.818,5500.0
2007-04-13 15:55:00,53.78,53.82,53.71,53.71,16500.0,40.818,40.8484,40.7649,40.7649,16500.0
2007-04-16 09:35:00,53.75,53.89,53.69,53.79,26500.0,40.7953,40.9015,40.7497,40.8256,26500.0
2007-04-16 09:40:00,53.9,53.95,53.84,53.92,7300.0,40.9091,40.9471,40.8636,40.9243,7300.0
2007-04-16 09:45:00,53.95,53.95,53.92,53.95,4100.0,40.9471,40.9471,40.9243,40.9471,4100.0
2007-04-16 09:50:00,53.99,54.0,53.91,53.96,21500.0,40.9774,40.985,40.9167,40.9547,21500.0
2007-04-16 09:55:00,53.97,53.98,53.91,53.93,18800.0,40.9623,40.9698,40.9167,40.9319,18800.0
2007-04-16 10:00:00,53.94,53.96,53.93,53.95,14200.0,40.9395,40.9547,40.9319,40.9471,14200.0
2007-04-16 10:05:00,53.95,53.95,53.93,53.95,8200.0,40.9471,40.9471,40.9319,40.9471,8200.0
2007-04-16 10:10:00,53.94,53.95,53.94,53.95,4000.0,40.9395,40.9471,40.9395,40.9471,4000.0
2007-04-16 10:15:00,53.95,53.95,53.95,53.95,2200.0,40.9471,40.9471,40.9471,40.9471,2200.0
2007-04-16 10:20:00,53.95,53.95,53.91,53.93,10200.0,40.9471,40.9471,40.9167,40.9319,10200.0
2007-04-16 10:25:00,53.94,53.94,53.93,53.93,2700.0,40.9395,40.9395,40.9319,40.9319,2700.0
2007-04-16 10:30:00,53.93,53.93,53.91,53.92,7100.0,40.9319,40.9319,40.9167,40.9243,7100.0
2007-04-16 10:35:00,53.94,53.97,53.92,53.96,6000.0,40.9395,40.9623,40.9243,40.9547,6000.0
2007-04-16 10:40:00,53.98,54.07,53.94,54.07,20700.0,40.9698,41.0381,40.9395,41.0381,20700.0
2007-04-16 10:45:00,54.08,54.08,54.04,54.08,4400.0,41.0457,41.0457,41.0154,41.0457,4400.0
2007-04-16 10:50:00,54.08,54.13,54.07,54.13,31400.0,41.0457,41.0837,41.0381,41.0837,31400.0
2007-04-16 10:55:00,54.12,54.13,53.99,53.99,39000.0,41.0761,41.0837,40.9774,40.9774,39000.0
2007-04-16 11:00:00,53.99,54.0,53.99,54.0,4000.0,40.9774,40.985,40.9774,40.985,4000.0
2007-04-16 11:05:00,54.0,54.0,53.99,53.99,6000.0,40.985,40.985,40.9774,40.9774,6000.0
2007-04-16 11:10:00,53.99,54.0,53.99,54.0,10100.0,40.9774,40.985,40.9774,40.985,10100.0
2007-04-16 11:15:00,54.0,54.0,53.98,53.98,29900.0,40.985,40.985,40.9698,40.9698,29900.0
2007-04-16 11:20:00,53.98,53.99,53.98,53.99,3300.0,40.9698,40.9774,40.9698,40.9774,3300.0
2007-04-16 11:25:00,53.98,53.99,53.98,53.99,5400.0,40.9698,40.9774,40.9698,40.9774,5400.0
2007-04-16 11:30:00,53.98,53.99,53.98,53.99,11500.0,40.9698,40.9774,40.9698,40.9774,11500.0
2007-04-16 11:35:00,53.99,54.0,53.98,53.99,12700.0,40.9774,40.985,40.9698,40.9774,12700.0
2007-04-16 11:40:00,53.98,53.99,53.98,53.99,2600.0,40.9698,40.9774,40.9698,40.9774,2600.0
2007-04-16 11:45:00,53.99,54.0,53.98,53.99,5300.0,40.9774,40.985,40.9698,40.9774,5300.0
2007-04-16 11:50:00,53.99,54.03,53.99,54.03,15300.0,40.9774,41.0078,40.9774,41.0078,15300.0
2007-04-16 11:55:00,54.03,54.03,54.01,54.03,11200.0,41.0078,41.0078,40.9926,41.0078,11200.0
2007-04-16 12:00:00,54.03,54.04,54.03,54.04,11500.0,41.0078,41.0154,41.0078,41.0154,11500.0
2007-04-16 12:05:00,54.04,54.09,54.04,54.08,7900.0,41.0154,41.0533,41.0154,41.0457,7900.0
2007-04-16 12:10:00,54.09,54.1,54.08,54.1,3200.0,41.0533,41.0609,41.0457,41.0609,3200.0
2007-04-16 12:15:00,54.1,54.1,54.08,54.08,1700.0,41.0609,41.0609,41.0457,41.0457,1700.0
2007-04-16 12:20:00,54.09,54.1,54.09,54.09,5100.0,41.0533,41.0609,41.0533,41.0533,5100.0
2007-04-16 12:25:00,54.09,54.1,54.09,54.09,11500.0,41.0533,41.0609,41.0533,41.0533,11500.0
2007-04-16 12:30:00,54.07,54.1,54.03,54.04,37000.0,41.0381,41.0609,41.0078,41.0154,37000.0
2007-04-16 12:35:00,54.06,54.06,54.05,54.06,2300.0,41.0306,41.0306,41.023,41.0306,2300.0
2007-04-16 12:40:00,54.07,54.1,54.07,54.08,2300.0,41.0381,41.0609,41.0381,41.0457,2300.0
2007-04-16 12:45:00,54.1,54.11,54.08,54.08,5900.0,41.0609,41.0685,41.0457,41.0457,5900.0
2007-04-16 12:50:00,54.09,54.09,54.06,54.06,7100.0,41.0533,41.0533,41.0306,41.0306,7100.0
2007-04-16 12:55:00,54.07,54.07,54.05,54.05,8000.0,41.0381,41.0381,41.023,41.023,8000.0
2007-04-16 13:00:00,54.04,54.04,54.01,54.01,12400.0,41.0154,41.0154,40.9926,40.9926,12400.0
2007-04-16 13:05:00,53.98,54.01,53.98,54.01,6300.0,40.9698,40.9926,40.9698,40.9926,6300.0
2007-04-16 13:10:00,54.01,54.03,54.01,54.03,3100.0,40.9926,41.0078,40.9926,41.0078,3100.0
2007-04-16 13:15:00,54.03,54.03,54.02,54.02,1700.0,41.0078,41.0078,41.0002,41.0002,1700.0
2007-04-16 13:20:00,54.03,54.05,54.02,54.05,2500.0,41.0078,41.023,41.0002,41.023,2500.0
2007-04-16 13:25:00,54.05,54.12,54.05,54.09,109200.0,41.023,41.0761,41.023,41.0533,109200.0
2007-04-16 13:30:00,54.09,54.1,54.08,54.08,3900.0,41.0533,41.0609,41.0457,41.0457,3900.0
2007-04-16 13:35:00,54.08,54.09,53.92,53.99,33000.0,41.0457,41.0533,40.9243,40.9774,33000.0
2007-04-16 13:40:00,54.0,54.04,54.0,54.04,1900.0,40.985,41.0154,40.985,41.0154,1900.0
2007-04-16 13:45:00,54.05,54.09,54.04,54.09,74900.0,41.023,41.0533,41.0154,41.0533,74900.0
2007-04-16 13:50:00,54.03,54.05,54.03,54.04,1800.0,41.0078,41.023,41.0078,41.0154,1800.0
2007-04-16 13:55:00,54.04,54.04,53.9,53.91,4200.0,41.0154,41.0154,40.9091,40.9167,4200.0
2007-04-16 14:00:00,53.91,53.95,53.91,53.95,11000.0,40.9167,40.9471,40.9167,40.9471,11000.0
2007-04-16 14:05:00,53.95,53.98,53.93,53.94,9000.0,40.9471,40.9698,40.9319,40.9395,9000.0
2007-04-16 14:10:00,53.94,53.95,53.92,53.93,4100.0,40.9395,40.9471,40.9243,40.9319,4100.0
2007-04-16 14:15:00,53.95,53.98,53.95,53.98,2300.0,40.9471,40.9698,40.9471,40.9698,2300.0
2007-04-16 14:20:00,53.98,54.01,53.97,54.01,5000.0,40.9698,40.9926,40.9623,40.9926,5000.0
2007-04-16 14:25:00,54.01,54.03,54.01,54.03,3400.0,40.9926,41.0078,40.9926,41.0078,3400.0
2007-04-16 14:30:00,54.04,54.04,54.04,54.04,3300.0,41.0154,41.0154,41.0154,41.0154,3300.0
2007-04-16 14:35:00,54.04,54.06,54.03,54.05,6300.0,41.0154,41.0306,41.0078,41.023,6300.0
2007-04-16 14:40:00,54.06,54.09,54.06,54.07,4900.0,41.0306,41.0533,41.0306,41.0381,4900.0
2007-04-16 14:45:00,54.08,54.09,54.07,54.08,4000.0,41.0457,41.0533,41.0381,41.0457,4000.0
2007-04-16 14:50:00,54.08,54.1,54.06,54.1,7700.0,41.0457,41.0609,41.0306,41.0609,7700.0
2007-04-16 14:55:00,54.1,54.12,54.1,54.1,3300.0,41.0609,41.0761,41.0609,41.0609,3300.0
2007-04-16 15:00:00,54.1,54.14,54.09,54.14,6900.0,41.0609,41.0913,41.0533,41.0913,6900.0
2007-04-16 15:05:00,54.15,54.15,54.11,54.12,7600.0,41.0989,41.0989,41.0685,41.0761,7600.0
2007-04-16 15:10:00,54.12,54.13,53.94,54.13,27200.0,41.0761,41.0837,40.9395,41.0837,27200.0
2007-04-16 15:15:00,54.13,54.16,54.12,54.14,11000.0,41.0837,41.1065,41.0761,41.0913,11000.0
2007-04-16 15:20:00,54.14,54.18,54.14,54.17,7000.0,41.0913,41.1216,41.0913,41.114,7000.0
2007-04-16 15:25:00,54.17,54.17,54.1,54.14,10400.0,41.114,41.114,41.0609,41.0913,10400.0
2007-04-16 15:30:00,54.12,54.12,54.09,54.09,5300.0,41.0761,41.0761,41.0533,41.0533,5300.0
2007-04-16 15:35:00,54.09,54.09,54.06,54.09,7900.0,41.0533,41.0533,41.0306,41.0533,7900.0
2007-04-16 15:40:00,54.09,54.09,54.01,54.03,17200.0,41.0533,41.0533,40.9926,41.0078,17200.0
2007-04-16 15:45:00,54.03,54.05,54.03,54.03,5200.0,41.0078,41.023,41.0078,41.0078,5200.0
2007-04-16 15:50:00,54.04,54.1,54.0,54.09,10600.0,41.0154,41.0609,40.985,41.0533,10600.0
2007-04-16 15:55:00,54.1,54.15,53.94,53.97,16000.0,41.0609,41.0989,40.9395,40.9623,16000.0
2007-04-17 09:30:00,53.66,53.72,53.66,53.72,39700.0,40.727,40.7725,40.727,40.7725,39700.0
2007-04-17 09:35:00,53.7,53.78,53.7,53.78,2300.0,40.7573,40.818,40.7573,40.818,2300.0
2007-04-17 09:40:00,53.78,53.78,53.69,53.69,33000.0,40.818,40.818,40.7497,40.7497,33000.0
2007-04-17 09:45:00,53.65,53.71,53.58,53.66,16500.0,40.7194,40.7649,40.6662,40.727,16500.0
2007-04-17 09:50:00,53.66,53.73,53.56,53.7,24200.0,40.727,40.7801,40.6511,40.7573,24200.0
2007-04-17 09:55:00,53.74,53.74,53.73,53.73,2000.0,40.7877,40.7877,40.7801,40.7801,2000.0
2007-04-17 10:00:00,53.72,53.73,53.71,53.71,26300.0,40.7725,40.7801,40.7649,40.7649,26300.0
2007-04-17 10:05:00,53.7,53.73,53.7,53.72,11000.0,40.7573,40.7801,40.7573,40.7725,11000.0
2007-04-17 10:10:00,53.73,53.74,53.72,53.74,6700.0,40.7801,40.7877,40.7725,40.7877,6700.0
2007-04-17 10:15:00,53.75,53.78,53.75,53.78,5700.0,40.7953,40.818,40.7953,40.818,5700.0
2007-04-17 10:20:00,53.78,53.8,53.77,53.8,7400.0,40.818,40.8332,40.8105,40.8332,7400.0
2007-04-17 10:25:00,53.79,53.8,53.78,53.78,14100.0,40.8256,40.8332,40.818,40.818,14100.0
2007-04-17 10:30:00,53.78,53.8,53.77,53.78,17700.0,40.818,40.8332,40.8105,40.818,17700.0
2007-04-17 10:35:00,53.78,53.79,53.77,53.77,8900.0,40.818,40.8256,40.8105,40.8105,8900.0
2007-04-17 10:40:00,53.77,53.78,53.75,53.78,37300.0,40.8105,40.818,40.7953,40.818,37300.0
2007-04-17 10:45:00,53.78,53.78,53.76,53.76,10000.0,40.818,40.818,40.8029,40.8029,10000.0
2007-04-17 10:50:00,53.77,53.79,53.76,53.78,25700.0,40.8105,40.8256,40.8029,40.818,25700.0
2007-04-17 10:55:00,53.79,53.8,53.77,53.77,13000.0,40.8256,40.8332,40.8105,40.8105,13000.0
2007-04-17 11:00:00,53.77,53.78,53.77,53.77,23800.0,40.8105,40.818,40.8105,40.8105,23800.0
2007-04-17 11:05:00,53.75,53.76,53.73,53.76,11300.0,40.7953,40.8029,40.7801,40.8029,11300.0
2007-04-17 11:10:00,53.77,53.81,53.74,53.78,5500.0,40.8105,40.8408,40.7877,40.818,5500.0
2007-04-17 11:15:00,53.78,53.78,53.75,53.77,42600.0,40.818,40.818,40.7953,40.8105,42600.0
2007-04-17 11:20:00,53.76,53.77,53.74,53.74,8700.0,40.8029,40.8105,40.7877,40.7877,8700.0
2007-04-17 11:25:00,53.74,53.84,53.73,53.74,5300.0,40.7877,40.8636,40.7801,40.7877,5300.0
2007-04-17 11:30:00,53.74,53.74,53.69,53.69,24800.0,40.7877,40.7877,40.7497,40.7497,24800.0
2007-04-17 11:35:00,53.69,53.73,53.69,53.7,17400.0,40.7497,40.7801,40.7497,40.7573,17400.0
2007-04-17 11:40:00,53.7,53.71,53.69,53.71,6500.0,40.7573,40.7649,40.7497,40.7649,6500.0
2007-04-17 11:45:00,53.71,53.74,53.7,53.74,15700.0,40.7649,40.7877,40.7573,40.7877,15700.0
2007-04-17 11:50:00,53.74,53.74,53.7,53.71,13400.0,40.7877,40.7877,40.7573,40.7649,13400.0
2007-04-17 11:55:00,53.72,53.79,53.71,53.71,79700.0,40.7725,40.8256,40.7649,40.7649,79700.0
2007-04-17 12:00:00,53.71,53.72,53.63,53.71,4400.0,40.7649,40.7725,40.7042,40.7649,4400.0
2007-04-17 12:05:00,53.71,53.72,53.64,53.71,4000.0,40.7649,40.7725,40.7118,40.7649,4000.0
2007-04-17 12:10:00,53.71,53.71,53.69,53.69,10700.0,40.7649,40.7649,40.7497,40.7497,10700.0
2007-04-17 12:15:00,53.69,53.69,53.67,53.68,10100.0,40.7497,40.7497,40.7346,40.7421,10100.0
2007-04-17 12:20:00,53.68,53.69,53.67,53.69,11000.0,40.7421,40.7497,40.7346,40.7497,11000.0
2007-04-17 12:25:00,53.69,53.71,53.69,53.7,4800.0,40.7497,40.7649,40.7497,40.7573,4800.0
2007-04-17 12:30:00,53.71,53.71,53.7,53.7,4700.0,40.7649,40.7649,40.7573,40.7573,4700.0
2007-04-17 12:35:00,53.71,53.71,53.7,53.71,3000.0,40.7649,40.7649,40.7573,40.7649,3000.0
2007-04-17 12:40:00,53.71,53.71,53.7,53.71,4200.0,40.7649,40.7649,40.7573,40.7649,4200.0
2007-04-17 12:45:00,53.71,53.71,53.7,53.7,3500.0,40.7649,40.7649,40.7573,40.7573,3500.0
2007-04-17 12:50:00,53.7,53.7,53.62,53.63,34300.0,40.7573,40.7573,40.6966,40.7042,34300.0
2007-04-17 12:55:00,53.62,53.62,53.57,53.58,16400.0,40.6966,40.6966,40.6587,40.6662,16400.0
2007-04-17 13:00:00,53.57,53.58,53.57,53.58,6400.0,40.6587,40.6662,40.6587,40.6662,6400.0
2007-04-17 13:05:00,53.59,53.59,53.57,53.58,10600.0,40.6738,40.6738,40.6587,40.6662,10600.0
2007-04-17 13:10:00,53.57,53.58,53.49,53.5,18000.0,40.6587,40.6662,40.5979,40.6055,18000.0
2007-04-17 13:15:00,53.5,53.51,53.48,53.48,2400.0,40.6055,40.6131,40.5904,40.5904,2400.0
2007-04-17 13:20:00,53.48,53.49,53.47,53.49,2200.0,40.5904,40.5979,40.5828,40.5979,2200.0
2007-04-17 13:25:00,53.49,53.51,53.48,53.5,8100.0,40.5979,40.6131,40.5904,40.6055,8100.0
2007-04-17 13:30:00,53.5,53.5,53.49,53.5,10100.0,40.6055,40.6055,40.5979,40.6055,10100.0
2007-04-17 13:35:00,53.51,53.55,53.51,53.55,6400.0,40.6131,40.6435,40.6131,40.6435,6400.0
2007-04-17 13:40:00,53.56,53.59,53.53,53.54,14400.0,40.6511,40.6738,40.6283,40.6359,14400.0
2007-04-17 13:45:00,53.54,53.56,53.54,53.56,4200.0,40.6359,40.6511,40.6359,40.6511,4200.0
2007-04-17 13:50:00,53.55,53.56,53.54,53.55,6700.0,40.6435,40.6511,40.6359,40.6435,6700.0
2007-04-17 13:55:00,53.55,53.55,53.51,53.53,17900.0,40.6435,40.6435,40.6131,40.6283,17900.0
2007-04-17 14:00:00,53.53,53.53,53.53,53.53,5600.0,40.6283,40.6283,40.6283,40.6283,5600.0
2007-04-17 14:05:00,53.53,53.53,53.51,53.52,7500.0,40.6283,40.6283,40.6131,40.6207,7500.0
2007-04-17 14:10:00,53.52,53.52,53.51,53.52,4100.0,40.6207,40.6207,40.6131,40.6207,4100.0
2007-04-17 14:15:00,53.52,53.55,53.52,53.55,20600.0,40.6207,40.6435,40.6207,40.6435,20600.0
2007-04-17 14:20:00,53.54,53.57,53.54,53.57,24000.0,40.6359,40.6587,40.6359,40.6587,24000.0
2007-04-17 14:25:00,53.59,53.62,53.59,53.62,10400.0,40.6738,40.6966,40.6738,40.6966,10400.0
2007-04-17 14:30:00,53.63,53.67,53.63,53.65,26900.0,40.7042,40.7346,40.7042,40.7194,26900.0
2007-04-17 14:35:00,53.6,53.6,53.59,53.6,4700.0,40.6814,40.6814,40.6738,40.6814,4700.0
2007-04-17 14:40:00,53.59,53.6,53.59,53.6,4700.0,40.6738,40.6814,40.6738,40.6814,4700.0
2007-04-17 14:45:00,53.61,53.61,53.59,53.6,8500.0,40.689,40.689,40.6738,40.6814,8500.0
2007-04-17 14:50:00,53.6,53.62,53.59,53.61,16400.0,40.6814,40.6966,40.6738,40.689,16400.0
2007-04-17 14:55:00,53.6,53.6,53.59,53.6,7100.0,40.6814,40.6814,40.6738,40.6814,7100.0
2007-04-17 15:00:00,53.6,53.6,53.59,53.6,6100.0,40.6814,40.6814,40.6738,40.6814,6100.0
2007-04-17 15:05:00,53.6,53.6,53.56,53.56,12600.0,40.6814,40.6814,40.6511,40.6511,12600.0
2007-04-17 15:10:00,53.57,53.57,53.48,53.49,16900.0,40.6587,40.6587,40.5904,40.5979,16900.0
2007-04-17 15:15:00,53.49,53.5,53.49,53.5,8000.0,40.5979,40.6055,40.5979,40.6055,8000.0
2007-04-17 15:20:00,53.5,53.52,53.49,53.52,31500.0,40.6055,40.6207,40.5979,40.6207,31500.0
2007-04-17 15:25:00,53.52,53.53,53.51,53.53,7700.0,40.6207,40.6283,40.6131,40.6283,7700.0
2007-04-17 15:30:00,53.53,53.61,53.53,53.6,20700.0,40.6283,40.689,40.6283,40.6814,20700.0
2007-04-17 15:35:00,53.61,53.66,53.6,53.66,14800.0,40.689,40.727,40.6814,40.727,14800.0
2007-04-17 15:40:00,53.65,53.66,53.64,53.65,32100.0,40.7194,40.727,40.7118,40.7194,32100.0
2007-04-17 15:45:00,53.65,53.65,53.62,53.62,13000.0,40.7194,40.7194,40.6966,40.6966,13000.0
2007-04-17 15:50:00,53.63,53.63,53.53,53.54,14900.0,40.7042,40.7042,40.6283,40.6359,14900.0
2007-04-17 15:55:00,53.55,53.66,53.48,53.49,33000.0,40.6435,40.727,40.5904,40.5979,33000.0
2007-04-18 09:30:00,53.18,54.18,53.18,53.48,45100.0,40.3627,41.1216,40.3627,40.5904,45100.0
2007-04-18 09:35:00,53.37,53.5,53.36,53.47,42400.0,40.5069,40.6055,40.4993,40.5828,42400.0
2007-04-18 09:40:00,53.53,53.58,53.39,53.47,18700.0,40.6283,40.6662,40.522,40.5828,18700.0
2007-04-18 09:45:00,53.5,53.54,53.33,53.33,12300.0,40.6055,40.6359,40.4765,40.4765,12300.0
2007-04-18 09:50:00,53.33,53.4,53.32,53.36,36900.0,40.4765,40.5296,40.4689,40.4993,36900.0
2007-04-18 09:55:00,53.36,53.37,53.31,53.35,55700.0,40.4993,40.5069,40.4613,40.4917,55700.0
2007-04-18 10:00:00,53.33,53.38,53.3,53.31,26300.0,40.4765,40.5145,40.4537,40.4613,26300.0
2007-04-18 10:05:00,53.36,53.37,53.26,53.34,22700.0,40.4993,40.5069,40.4234,40.4841,22700.0
2007-04-18 10:10:00,53.37,53.38,53.3,53.35,12200.0,40.5069,40.5145,40.4537,40.4917,12200.0
2007-04-18 10:15:00,53.39,53.45,53.39,53.45,69200.0,40.522,40.5676,40.522,40.5676,69200.0
2007-04-18 10:20:00,53.46,53.51,53.44,53.51,11500.0,40.5752,40.6131,40.56,40.6131,11500.0
2007-04-18 10:25:00,53.5,53.51,53.49,53.49,5200.0,40.6055,40.6131,40.5979,40.5979,5200.0
2007-04-18 10:30:00,53.48,53.54,53.36,53.41,8500.0,40.5904,40.6359,40.4993,40.5372,8500.0
2007-04-18 10:35:00,53.42,53.51,53.4,53.51,5700.0,40.5448,40.6131,40.5296,40.6131,5700.0
2007-04-18 10:40:00,53.51,53.57,53.49,53.49,4100.0,40.6131,40.6587,40.5979,40.5979,4100.0
2007-04-18 10:45:00,53.51,53.56,53.51,53.53,5200.0,40.6131,40.6511,40.6131,40.6283,5200.0
2007-04-18 10:50:00,53.52,53.56,53.49,53.52,6800.0,40.6207,40.6511,40.5979,40.6207,6800.0
2007-04-18 10:55:00,53.51,53.55,53.51,53.52,2300.0,40.6131,40.6435,40.6131,40.6207,2300.0
2007-04-18 11:00:00,53.53,53.59,53.53,53.54,7600.0,40.6283,40.6738,40.6283,40.6359,7600.0
2007-04-18 11:05:00,53.53,53.65,53.53,53.59,9900.0,40.6283,40.7194,40.6283,40.6738,9900.0
2007-04-18 11:10:00,53.6,53.6,53.57,53.58,6900.0,40.6814,40.6814,40.6587,40.6662,6900.0
2007-04-18 11:15:00,53.6,53.65,53.6,53.64,3000.0,40.6814,40.7194,40.6814,40.7118,3000.0
2007-04-18 11:20:00,53.64,53.64,53.61,53.64,6300.0,40.7118,40.7118,40.689,40.7118,6300.0
2007-04-18 11:25:00,53.63,53.65,53.6,53.6,3400.0,40.7042,40.7194,40.6814,40.6814,3400.0
2007-04-18 11:30:00,53.66,53.66,53.63,53.66,3500.0,40.727,40.727,40.7042,40.727,3500.0
2007-04-18 11:35:00,53.64,53.64,53.62,53.63,2600.0,40.7118,40.7118,40.6966,40.7042,2600.0
2007-04-18 11:40:00,53.62,53.64,53.6,53.64,3600.0,40.6966,40.7118,40.6814,40.7118,3600.0
2007-04-18 11:45:00,53.64,53.65,53.63,53.65,1800.0,40.7118,40.7194,40.7042,40.7194,1800.0
2007-04-18 11:50:00,53.63,53.7,53.63,53.64,3600.0,40.7042,40.7573,40.7042,40.7118,3600.0
2007-04-18 11:55:00,53.64,53.69,53.62,53.67,3700.0,40.7118,40.7497,40.6966,40.7346,3700.0
2007-04-18 12:00:00,53.64,53.67,53.59,53.61,3800.0,40.7118,40.7346,40.6738,40.689,3800.0
2007-04-18 12:05:00,53.63,53.66,53.62,53.62,3300.0,40.7042,40.727,40.6966,40.6966,3300.0
2007-04-18 12:10:00,53.65,53.66,53.64,53.65,2800.0,40.7194,40.727,40.7118,40.7194,2800.0
2007-04-18 12:15:00,53.65,53.65,53.62,53.62,4900.0,40.7194,40.7194,40.6966,40.6966,4900.0
2007-04-18 12:20:00,53.64,53.64,53.57,53.59,5300.0,40.7118,40.7118,40.6587,40.6738,5300.0
2007-04-18 12:25:00,53.62,53.67,53.62,53.65,3200.0,40.6966,40.7346,40.6966,40.7194,3200.0
2007-04-18 12:30:00,53.65,53.66,53.56,53.56,6600.0,40.7194,40.727,40.6511,40.6511,6600.0
2007-04-18 12:35:00,53.56,53.57,53.53,53.57,4200.0,40.6511,40.6587,40.6283,40.6587,4200.0
2007-04-18 12:40:00,53.57,53.57,53.52,53.52,5200.0,40.6587,40.6587,40.6207,40.6207,5200.0
2007-04-18 12:45:00,53.52,53.57,53.5,53.57,2600.0,40.6207,40.6587,40.6055,40.6587,2600.0
2007-04-18 12:50:00,53.56,53.6,53.55,53.6,3400.0,40.6511,40.6814,40.6435,40.6814,3400.0
2007-04-18 12:55:00,53.6,53.61,53.53,53.53,3900.0,40.6814,40.689,40.6283,40.6283,3900.0
2007-04-18 13:00:00,53.56,53.62,53.56,53.6,4900.0,40.6511,40.6966,40.6511,40.6814,4900.0
2007-04-18 13:05:00,53.56,53.58,53.56,53.56,3400.0,40.6511,40.6662,40.6511,40.6511,3400.0
2007-04-18 13:10:00,53.58,53.61,53.56,53.61,4800.0,40.6662,40.689,40.6511,40.689,4800.0
2007-04-18 13:15:00,53.6,53.63,53.58,53.63,5300.0,40.6814,40.7042,40.6662,40.7042,5300.0
2007-04-18 13:20:00,53.61,53.64,53.61,53.63,3500.0,40.689,40.7118,40.689,40.7042,3500.0
2007-04-18 13:25:00,53.63,53.65,53.61,53.65,13500.0,40.7042,40.7194,40.689,40.7194,13500.0
2007-04-18 13:30:00,53.65,53.66,53.58,53.62,4000.0,40.7194,40.727,40.6662,40.6966,4000.0
2007-04-18 13:35:00,53.58,53.58,53.51,53.51,14300.0,40.6662,40.6662,40.6131,40.6131,14300.0
2007-04-18 13:40:00,53.51,53.52,53.51,53.52,4000.0,40.6131,40.6207,40.6131,40.6207,4000.0
2007-04-18 13:45:00,53.52,53.52,53.52,53.52,2800.0,40.6207,40.6207,40.6207,40.6207,2800.0
2007-04-18 13:50:00,53.52,53.55,53.52,53.54,64500.0,40.6207,40.6435,40.6207,40.6359,64500.0
2007-04-18 13:55:00,53.53,53.55,53.53,53.55,54400.0,40.6283,40.6435,40.6283,40.6435,54400.0
2007-04-18 14:00:00,53.54,53.54,53.51,53.51,14100.0,40.6359,40.6359,40.6131,40.6131,14100.0
2007-04-18 14:05:00,53.52,53.62,53.52,53.62,16300.0,40.6207,40.6966,40.6207,40.6966,16300.0
2007-04-18 14:10:00,53.6,53.62,53.55,53.57,7500.0,40.6814,40.6966,40.6435,40.6587,7500.0
2007-04-18 14:15:00,53.56,53.58,53.56,53.58,5200.0,40.6511,40.6662,40.6511,40.6662,5200.0
2007-04-18 14:20:00,53.58,53.58,53.56,53.58,14800.0,40.6662,40.6662,40.6511,40.6662,14800.0
2007-04-18 14:25:00,53.58,53.58,53.56,53.58,7500.0,40.6662,40.6662,40.6511,40.6662,7500.0
2007-04-18 14:30:00,53.58,53.58,53.56,53.58,11300.0,40.6662,40.6662,40.6511,40.6662,11300.0
2007-04-18 14:35:00,53.58,53.61,53.58,53.6,4800.0,40.6662,40.689,40.6662,40.6814,4800.0
2007-04-18 14:40:00,53.61,53.61,53.61,53.61,3800.0,40.689,40.689,40.689,40.689,3800.0
2007-04-18 14:45:00,53.61,53.61,53.61,53.61,2800.0,40.689,40.689,40.689,40.689,2800.0
2007-04-18 14:50:00,53.61,53.61,53.58,53.58,5900.0,40.689,40.689,40.6662,40.6662,5900.0
2007-04-18 14:55:00,53.58,53.61,53.58,53.59,2800.0,40.6662,40.689,40.6662,40.6738,2800.0
2007-04-18 15:00:00,53.59,53.66,53.59,53.66,10100.0,40.6738,40.727,40.6738,40.727,10100.0
2007-04-18 15:05:00,53.66,53.66,53.64,53.65,9500.0,40.727,40.727,40.7118,40.7194,9500.0
2007-04-18 15:10:00,53.65,53.67,53.65,53.67,8200.0,40.7194,40.7346,40.7194,40.7346,8200.0
2007-04-18 15:15:00,53.67,53.67,53.62,53.64,23000.0,40.7346,40.7346,40.6966,40.7118,23000.0
2007-04-18 15:20:00,53.64,53.67,53.64,53.67,12800.0,40.7118,40.7346,40.7118,40.7346,12800.0
2007-04-18 15:25:00,53.67,53.7,53.67,53.7,6000.0,40.7346,40.7573,40.7346,40.7573,6000.0
2007-04-18 15:30:00,53.69,53.75,53.69,53.74,16500.0,40.7497,40.7953,40.7497,40.7877,16500.0
2007-04-18 15:35:00,53.73,53.74,53.68,53.68,7500.0,40.7801,40.7877,40.7421,40.7421,7500.0
2007-04-18 15:40:00,53.69,53.7,53.67,53.67,4200.0,40.7497,40.7573,40.7346,40.7346,4200.0
2007-04-18 15:45:00,53.67,53.68,53.59,53.59,36000.0,40.7346,40.7421,40.6738,40.6738,36000.0
2007-04-18 15:50:00,53.54,53.62,53.53,53.53,30400.0,40.6359,40.6966,40.6283,40.6283,30400.0
2007-04-18 15:55:00,53.51,53.56,53.49,53.55,15600.0,40.6131,40.6511,40.5979,40.6435,15600.0
2007-04-19 09:30:00,52.7,52.75,52.65,52.65,800.0,39.9983,40.0363,39.9604,39.9604,800.0
2007-04-19 09:35:00,52.5,52.59,52.33,52.58,89400.0,39.8465,39.9149,39.7175,39.9073,89400.0
2007-04-19 09:40:00,52.56,52.6,52.46,52.56,21700.0,39.8921,39.9224,39.8162,39.8921,21700.0
2007-04-19 09:45:00,52.58,52.6,52.51,52.6,10800.0,39.9073,39.9224,39.8541,39.9224,10800.0
2007-04-19 09:50:00,52.6,52.67,52.57,52.62,14300.0,39.9224,39.9756,39.8997,39.9376,14300.0
2007-04-19 09:55:00,52.59,52.69,52.57,52.69,23100.0,39.9149,39.9908,39.8997,39.9908,23100.0
2007-04-19 10:00:00,52.64,52.75,52.64,52.75,18400.0,39.9528,40.0363,39.9528,40.0363,18400.0
2007-04-19 10:05:00,52.75,52.81,52.75,52.8,24000.0,40.0363,40.0818,40.0363,40.0742,24000.0
2007-04-19 10:10:00,52.8,52.82,52.75,52.75,28200.0,40.0742,40.0894,40.0363,40.0363,28200.0
2007-04-19 10:15:00,52.76,52.83,52.76,52.81,9900.0,40.0439,40.097,40.0439,40.0818,9900.0
2007-04-19 10:20:00,52.83,52.85,52.83,52.85,5900.0,40.097,40.1122,40.097,40.1122,5900.0
2007-04-19 10:25:00,52.85,52.89,52.85,52.85,8200.0,40.1122,40.1426,40.1122,40.1122,8200.0
2007-04-19 10:30:00,52.86,52.86,52.81,52.81,5200.0,40.1198,40.1198,40.0818,40.0818,5200.0
2007-04-19 10:35:00,52.81,52.86,52.78,52.86,3700.0,40.0818,40.1198,40.0591,40.1198,3700.0
2007-04-19 10:40:00,52.86,52.86,52.76,52.8,13900.0,40.1198,40.1198,40.0439,40.0742,13900.0
2007-04-19 10:45:00,52.77,52.78,52.7,52.7,16400.0,40.0515,40.0591,39.9983,39.9983,16400.0
2007-04-19 10:50:00,52.7,52.74,52.64,52.74,9100.0,39.9983,40.0287,39.9528,40.0287,9100.0
2007-04-19 10:55:00,52.74,52.8,52.68,52.77,22900.0,40.0287,40.0742,39.9832,40.0515,22900.0
2007-04-19 11:00:00,52.77,52.8,52.72,52.75,10600.0,40.0515,40.0742,40.0135,40.0363,10600.0
2007-04-19 11:05:00,52.75,52.8,52.75,52.76,6800.0,40.0363,40.0742,40.0363,40.0439,6800.0
2007-04-19 11:10:00,52.77,52.83,52.75,52.8,6800.0,40.0515,40.097,40.0363,40.0742,6800.0
2007-04-19 11:15:00,52.83,52.89,52.77,52.86,9700.0,40.097,40.1426,40.0515,40.1198,9700.0
2007-04-19 11:20:00,52.87,52.91,52.87,52.88,22700.0,40.1274,40.1577,40.1274,40.135,22700.0
2007-04-19 11:25:00,52.88,52.97,52.88,52.96,21600.0,40.135,40.2033,40.135,40.1957,21600.0
2007-04-19 11:30:00,52.96,52.99,52.94,52.95,17100.0,40.1957,40.2184,40.1805,40.1881,17100.0
2007-04-19 11:35:00,52.9,52.99,52.9,52.99,7000.0,40.1501,40.2184,40.1501,40.2184,7000.0
2007-04-19 11:40:00,52.98,53.0,52.95,52.96,2300.0,40.2109,40.226,40.1881,40.1957,2300.0
2007-04-19 11:45:00,52.96,52.96,52.89,52.89,3800.0,40.1957,40.1957,40.1426,40.1426,3800.0
2007-04-19 11:50:00,52.88,53.0,52.88,53.0,22800.0,40.135,40.226,40.135,40.226,22800.0
2007-04-19 11:55:00,52.99,53.0,52.99,53.0,3000.0,40.2184,40.226,40.2184,40.226,3000.0
2007-04-19 12:00:00,52.97,52.97,52.94,52.97,2500.0,40.2033,40.2033,40.1805,40.2033,2500.0
2007-04-19 12:05:00,52.96,52.97,52.95,52.95,1700.0,40.1957,40.2033,40.1881,40.1881,1700.0
2007-04-19 12:10:00,52.94,52.99,52.93,52.99,2900.0,40.1805,40.2184,40.1729,40.2184,2900.0
2007-04-19 12:15:00,53.0,53.0,52.96,52.98,4300.0,40.226,40.226,40.1957,40.2109,4300.0
2007-04-19 12:20:00,52.94,52.94,52.92,52.93,2800.0,40.1805,40.1805,40.1653,40.1729,2800.0
2007-04-19 12:25:00,52.94,52.97,52.94,52.97,2400.0,40.1805,40.2033,40.1805,40.2033,2400.0
2007-04-19 12:30:00,52.95,52.95,52.82,52.87,13300.0,40.1881,40.1881,40.0894,40.1274,13300.0
2007-04-19 12:35:00,52.88,52.88,52.86,52.88,1600.0,40.135,40.135,40.1198,40.135,1600.0
2007-04-19 12:40:00,52.91,52.91,52.91,52.91,200.0,40.1577,40.1577,40.1577,40.1577,200.0
2007-04-19 12:45:00,52.93,52.93,52.93,52.93,500.0,40.1729,40.1729,40.1729,40.1729,500.0
2007-04-19 12:50:00,52.97,52.97,52.94,52.95,700.0,40.2033,40.2033,40.1805,40.1881,700.0
2007-04-19 12:55:00,52.95,52.97,52.94,52.97,2800.0,40.1881,40.2033,40.1805,40.2033,2800.0
2007-04-19 13:00:00,52.97,53.01,52.97,53.01,21000.0,40.2033,40.2336,40.2033,40.2336,21000.0
2007-04-19 13:05:00,53.01,53.01,52.96,53.0,15500.0,40.2336,40.2336,40.1957,40.226,15500.0
2007-04-19 13:10:00,53.01,53.01,53.01,53.01,300.0,40.2336,40.2336,40.2336,40.2336,300.0
2007-04-19 13:15:00,53.03,53.03,53.0,53.0,3600.0,40.2488,40.2488,40.226,40.226,3600.0
2007-04-19 13:20:00,53.01,53.02,52.95,52.95,9500.0,40.2336,40.2412,40.1881,40.1881,9500.0
2007-04-19 13:25:00,52.95,52.98,52.95,52.98,3700.0,40.1881,40.2109,40.1881,40.2109,3700.0
2007-04-19 13:30:00,52.99,52.99,52.98,52.99,2500.0,40.2184,40.2184,40.2109,40.2184,2500.0
2007-04-19 13:35:00,52.97,52.99,52.97,52.97,7600.0,40.2033,40.2184,40.2033,40.2033,7600.0
2007-04-19 13:40:00,52.98,53.02,52.96,52.97,5500.0,40.2109,40.2412,40.1957,40.2033,5500.0
2007-04-19 13:45:00,52.98,53.03,52.98,52.99,45200.0,40.2109,40.2488,40.2109,40.2184,45200.0
2007-04-19 13:50:00,52.99,53.01,52.99,53.01,5400.0,40.2184,40.2336,40.2184,40.2336,5400.0
2007-04-19 13:55:00,53.03,53.09,53.0,53.0,19700.0,40.2488,40.2943,40.226,40.226,19700.0
2007-04-19 14:00:00,53.0,53.0,52.99,53.0,20800.0,40.226,40.226,40.2184,40.226,20800.0
2007-04-19 14:05:00,52.99,53.0,52.95,53.0,12300.0,40.2184,40.226,40.1881,40.226,12300.0
2007-04-19 14:10:00,53.01,53.11,53.01,53.07,8700.0,40.2336,40.3095,40.2336,40.2792,8700.0
2007-04-19 14:15:00,53.01,53.01,52.85,52.89,22000.0,40.2336,40.2336,40.1122,40.1426,22000.0
2007-04-19 14:20:00,52.88,52.89,52.82,52.84,15200.0,40.135,40.1426,40.0894,40.1046,15200.0
2007-04-19 14:25:00,52.85,52.9,52.85,52.9,10000.0,40.1122,40.1501,40.1122,40.1501,10000.0
2007-04-19 14:30:00,52.92,52.94,52.92,52.94,11300.0,40.1653,40.1805,40.1653,40.1805,11300.0
2007-04-19 14:35:00,52.92,52.94,52.91,52.94,3100.0,40.1653,40.1805,40.1577,40.1805,3100.0
2007-04-19 14:40:00,52.94,52.95,52.93,52.95,1300.0,40.1805,40.1881,40.1729,40.1881,1300.0
2007-04-19 14:45:00,52.95,52.95,52.95,52.95,3400.0,40.1881,40.1881,40.1881,40.1881,3400.0
2007-04-19 14:50:00,52.95,52.96,52.95,52.95,1600.0,40.1881,40.1957,40.1881,40.1881,1600.0
2007-04-19 14:55:00,52.95,52.95,52.87,52.87,3000.0,40.1881,40.1881,40.1274,40.1274,3000.0
2007-04-19 15:00:00,52.87,52.87,52.86,52.87,2400.0,40.1274,40.1274,40.1198,40.1274,2400.0
2007-04-19 15:05:00,52.89,52.9,52.84,52.87,6600.0,40.1426,40.1501,40.1046,40.1274,6600.0
2007-04-19 15:10:00,52.88,52.88,52.88,52.88,2800.0,40.135,40.135,40.135,40.135,2800.0
2007-04-19 15:15:00,52.88,52.89,52.88,52.89,3200.0,40.135,40.1426,40.135,40.1426,3200.0
2007-04-19 15:20:00,52.88,52.9,52.86,52.9,2700.0,40.135,40.1501,40.1198,40.1501,2700.0
2007-04-19 15:25:00,52.91,52.91,52.9,52.9,200.0,40.1577,40.1577,40.1501,40.1501,200.0
2007-04-19 15:30:00,52.87,52.87,52.87,52.87,100.0,40.1274,40.1274,40.1274,40.1274,100.0
2007-04-19 15:35:00,52.83,52.83,52.75,52.79,7600.0,40.097,40.097,40.0363,40.0667,7600.0
2007-04-19 15:40:00,52.8,52.82,52.76,52.81,11200.0,40.0742,40.0894,40.0439,40.0818,11200.0
2007-04-19 15:45:00,52.82,52.97,52.81,52.84,2000.0,40.0894,40.2033,40.0818,40.1046,2000.0
2007-04-19 15:50:00,52.83,52.83,52.8,52.82,2600.0,40.097,40.097,40.0742,40.0894,2600.0
2007-04-19 15:55:00,52.74,52.86,52.74,52.86,6800.0,40.0287,40.1198,40.0287,40.1198,6800.0
2007-04-20 09:30:00,53.74,53.92,53.69,53.78,37000.0,40.7877,40.9243,40.7497,40.818,37000.0
2007-04-20 09:35:00,53.87,53.99,53.75,53.75,12400.0,40.8864,40.9774,40.7953,40.7953,12400.0
2007-04-20 09:40:00,53.81,53.88,53.77,53.87,6700.0,40.8408,40.8939,40.8105,40.8864,6700.0
2007-04-20 09:45:00,53.87,53.92,53.87,53.9,1800.0,40.8864,40.9243,40.8864,40.9091,1800.0
2007-04-20 09:50:00,53.9,53.93,53.79,53.81,5200.0,40.9091,40.9319,40.8256,40.8408,5200.0
2007-04-20 09:55:00,53.8,53.85,53.78,53.82,3500.0,40.8332,40.8712,40.818,40.8484,3500.0
2007-04-20 10:00:00,53.84,53.84,53.73,53.73,36100.0,40.8636,40.8636,40.7801,40.7801,36100.0
2007-04-20 10:05:00,53.73,53.75,53.7,53.72,6500.0,40.7801,40.7953,40.7573,40.7725,6500.0
2007-04-20 10:10:00,53.71,53.82,53.71,53.82,5800.0,40.7649,40.8484,40.7649,40.8484,5800.0
2007-04-20 10:15:00,53.82,53.84,53.81,53.84,3000.0,40.8484,40.8636,40.8408,40.8636,3000.0
2007-04-20 10:20:00,53.84,53.84,53.79,53.82,4200.0,40.8636,40.8636,40.8256,40.8484,4200.0
2007-04-20 10:25:00,53.81,53.88,53.81,53.86,4200.0,40.8408,40.8939,40.8408,40.8788,4200.0
2007-04-20 10:30:00,53.86,53.91,53.86,53.88,12700.0,40.8788,40.9167,40.8788,40.8939,12700.0
2007-04-20 10:35:00,53.88,53.88,53.85,53.85,2500.0,40.8939,40.8939,40.8712,40.8712,2500.0
2007-04-20 10:40:00,53.85,53.9,53.84,53.86,6000.0,40.8712,40.9091,40.8636,40.8788,6000.0
2007-04-20 10:45:00,53.86,53.87,53.84,53.85,1100.0,40.8788,40.8864,40.8636,40.8712,1100.0
2007-04-20 10:50:00,53.85,53.85,53.84,53.85,2700.0,40.8712,40.8712,40.8636,40.8712,2700.0
2007-04-20 10:55:00,53.85,53.85,53.82,53.82,2700.0,40.8712,40.8712,40.8484,40.8484,2700.0
2007-04-20 11:00:00,53.82,53.85,53.82,53.84,2000.0,40.8484,40.8712,40.8484,40.8636,2000.0
2007-04-20 11:05:00,53.84,53.89,53.82,53.82,3200.0,40.8636,40.9015,40.8484,40.8484,3200.0
2007-04-20 11:10:00,53.81,53.81,53.75,53.76,1500.0,40.8408,40.8408,40.7953,40.8029,1500.0
2007-04-20 11:15:00,53.76,53.8,53.76,53.76,5900.0,40.8029,40.8332,40.8029,40.8029,5900.0
2007-04-20 11:20:00,53.78,53.78,53.75,53.77,2600.0,40.818,40.818,40.7953,40.8105,2600.0
2007-04-20 11:25:00,53.79,53.79,53.76,53.76,2200.0,40.8256,40.8256,40.8029,40.8029,2200.0
2007-04-20 11:30:00,53.77,53.78,53.77,53.78,1700.0,40.8105,40.818,40.8105,40.818,1700.0
2007-04-20 11:35:00,53.76,53.77,53.71,53.71,2300.0,40.8029,40.8105,40.7649,40.7649,2300.0
2007-04-20 11:40:00,53.71,53.77,53.71,53.77,4100.0,40.7649,40.8105,40.7649,40.8105,4100.0
2007-04-20 11:45:00,53.78,53.78,53.68,53.77,5300.0,40.818,40.818,40.7421,40.8105,5300.0
2007-04-20 11:50:00,53.75,53.79,53.7,53.79,4400.0,40.7953,40.8256,40.7573,40.8256,4400.0
2007-04-20 11:55:00,53.79,53.79,53.78,53.79,1700.0,40.8256,40.8256,40.818,40.8256,1700.0
2007-04-20 12:00:00,53.79,53.8,53.77,53.79,2600.0,40.8256,40.8332,40.8105,40.8256,2600.0
2007-04-20 12:05:00,53.77,53.8,53.77,53.8,9600.0,40.8105,40.8332,40.8105,40.8332,9600.0
2007-04-20 12:10:00,53.82,53.85,53.82,53.83,5400.0,40.8484,40.8712,40.8484,40.856,5400.0
2007-04-20 12:15:00,53.81,53.86,53.81,53.85,2300.0,40.8408,40.8788,40.8408,40.8712,2300.0
2007-04-20 12:20:00,53.85,53.85,53.82,53.84,5600.0,40.8712,40.8712,40.8484,40.8636,5600.0
2007-04-20 12:25:00,53.84,53.85,53.81,53.81,2700.0,40.8636,40.8712,40.8408,40.8408,2700.0
2007-04-20 12:30:00,53.84,53.85,53.82,53.84,3800.0,40.8636,40.8712,40.8484,40.8636,3800.0
2007-04-20 12:35:00,53.83,53.83,53.72,53.75,47800.0,40.856,40.856,40.7725,40.7953,47800.0
2007-04-20 12:40:00,53.77,53.77,53.7,53.73,2500.0,40.8105,40.8105,40.7573,40.7801,2500.0
2007-04-20 12:45:00,53.72,53.74,53.69,53.73,6800.0,40.7725,40.7877,40.7497,40.7801,6800.0
2007-04-20 12:50:00,53.71,53.73,53.69,53.71,10700.0,40.7649,40.7801,40.7497,40.7649,10700.0
2007-04-20 12:55:00,53.7,53.73,53.69,53.71,23300.0,40.7573,40.7801,40.7497,40.7649,23300.0
2007-04-20 13:00:00,53.71,53.71,53.63,53.64,8500.0,40.7649,40.7649,40.7042,40.7118,8500.0
2007-04-20 13:05:00,53.64,53.68,53.61,53.66,7700.0,40.7118,40.7421,40.689,40.727,7700.0
2007-04-20 13:10:00,53.66,53.68,53.6,53.67,8000.0,40.727,40.7421,40.6814,40.7346,8000.0
2007-04-20 13:15:00,53.67,53.71,53.67,53.7,2000.0,40.7346,40.7649,40.7346,40.7573,2000.0
2007-04-20 13:20:00,53.71,53.75,53.7,53.75,1700.0,40.7649,40.7953,40.7573,40.7953,1700.0
2007-04-20 13:25:00,53.74,53.74,53.72,53.72,1600.0,40.7877,40.7877,40.7725,40.7725,1600.0
2007-04-20 13:30:00,53.74,53.74,53.71,53.71,1300.0,40.7877,40.7877,40.7649,40.7649,1300.0
2007-04-20 13:35:00,53.74,53.74,53.74,53.74,600.0,40.7877,40.7877,40.7877,40.7877,600.0
2007-04-20 13:40:00,53.74,53.74,53.72,53.74,1300.0,40.7877,40.7877,40.7725,40.7877,1300.0
2007-04-20 13:45:00,53.73,53.74,53.73,53.73,1100.0,40.7801,40.7877,40.7801,40.7801,1100.0
2007-04-20 13:50:00,53.74,53.75,53.73,53.73,700.0,40.7877,40.7953,40.7801,40.7801,700.0
2007-04-20 13:55:00,53.75,53.75,53.73,53.73,1000.0,40.7953,40.7953,40.7801,40.7801,1000.0
2007-04-20 14:00:00,53.72,53.73,53.71,53.73,2200.0,40.7725,40.7801,40.7649,40.7801,2200.0
2007-04-20 14:05:00,53.73,53.74,53.72,53.73,2200.0,40.7801,40.7877,40.7725,40.7801,2200.0
2007-04-20 14:10:00,53.76,53.76,53.68,53.68,1500.0,40.8029,40.8029,40.7421,40.7421,1500.0
2007-04-20 14:15:00,53.75,53.77,53.74,53.74,7400.0,40.7953,40.8105,40.7877,40.7877,7400.0
2007-04-20 14:20:00,53.75,53.76,53.75,53.76,4600.0,40.7953,40.8029,40.7953,40.8029,4600.0
2007-04-20 14:25:00,53.76,53.76,53.75,53.76,2000.0,40.8029,40.8029,40.7953,40.8029,2000.0
2007-04-20 14:30:00,53.76,53.78,53.76,53.78,3700.0,40.8029,40.818,40.8029,40.818,3700.0
2007-04-20 14:35:00,53.78,53.78,53.77,53.77,1600.0,40.818,40.818,40.8105,40.8105,1600.0
2007-04-20 14:40:00,53.77,53.78,53.76,53.76,800.0,40.8105,40.818,40.8029,40.8029,800.0
2007-04-20 14:45:00,53.77,53.78,53.77,53.78,2000.0,40.8105,40.818,40.8105,40.818,2000.0
2007-04-20 14:50:00,53.77,53.78,53.77,53.78,2800.0,40.8105,40.818,40.8105,40.818,2800.0
2007-04-20 14:55:00,53.8,53.8,53.79,53.79,1800.0,40.8332,40.8332,40.8256,40.8256,1800.0
2007-04-20 15:00:00,53.8,53.84,53.8,53.83,11500.0,40.8332,40.8636,40.8332,40.856,11500.0
2007-04-20 15:05:00,53.84,53.85,53.82,53.82,2800.0,40.8636,40.8712,40.8484,40.8484,2800.0
2007-04-20 15:10:00,53.81,53.85,53.81,53.85,4800.0,40.8408,40.8712,40.8408,40.8712,4800.0
2007-04-20 15:15:00,53.85,53.85,53.82,53.82,10900.0,40.8712,40.8712,40.8484,40.8484,10900.0
2007-04-20 15:20:00,53.81,53.85,53.81,53.85,4400.0,40.8408,40.8712,40.8408,40.8712,4400.0
2007-04-20 15:25:00,53.83,53.83,53.8,53.8,1500.0,40.856,40.856,40.8332,40.8332,1500.0
2007-04-20 15:30:00,53.8,53.8,53.79,53.8,2200.0,40.8332,40.8332,40.8256,40.8332,2200.0
2007-04-20 15:35:00,53.8,53.8,53.77,53.79,3100.0,40.8332,40.8332,40.8105,40.8256,3100.0
2007-04-20 15:40:00,53.77,53.8,53.77,53.8,12800.0,40.8105,40.8332,40.8105,40.8332,12800.0
2007-04-20 15:45:00,53.79,53.82,53.75,53.77,13100.0,40.8256,40.8484,40.7953,40.8105,13100.0
2007-04-20 15:50:00,53.78,53.8,53.75,53.8,9200.0,40.818,40.8332,40.7953,40.8332,9200.0
2007-04-20 15:55:00,53.8,54.0,53.8,53.89,50200.0,40.8332,40.985,40.8332,40.9015,50200.0
2007-04-23 09:35:00,53.92,53.94,53.73,53.9,12100.0,40.9243,40.9395,40.7801,40.9091,12100.0
2007-04-23 09:40:00,53.88,54.0,53.88,54.0,5700.0,40.8939,40.985,40.8939,40.985,5700.0
2007-04-23 09:45:00,54.0,54.0,53.96,53.99,3800.0,40.985,40.985,40.9547,40.9774,3800.0
2007-04-23 09:50:00,54.0,54.03,53.96,53.99,4400.0,40.985,41.0078,40.9547,40.9774,4400.0
2007-04-23 09:55:00,53.95,53.99,53.94,53.97,6700.0,40.9471,40.9774,40.9395,40.9623,6700.0
2007-04-23 10:00:00,53.98,53.98,53.9,53.93,17600.0,40.9698,40.9698,40.9091,40.9319,17600.0
2007-04-23 10:05:00,53.93,53.97,53.93,53.95,2200.0,40.9319,40.9623,40.9319,40.9471,2200.0
2007-04-23 10:10:00,53.95,53.95,53.95,53.95,500.0,40.9471,40.9471,40.9471,40.9471,500.0
2007-04-23 10:15:00,53.96,54.03,53.96,54.02,8600.0,40.9547,41.0078,40.9547,41.0002,8600.0
2007-04-23 10:20:00,54.02,54.04,54.0,54.02,6700.0,41.0002,41.0154,40.985,41.0002,6700.0
2007-04-23 10:25:00,54.04,54.04,53.98,53.98,8600.0,41.0154,41.0154,40.9698,40.9698,8600.0
2007-04-23 10:30:00,53.98,54.02,53.96,54.01,8100.0,40.9698,41.0002,40.9547,40.9926,8100.0
2007-04-23 10:35:00,53.98,54.02,53.95,53.96,22100.0,40.9698,41.0002,40.9471,40.9547,22100.0
2007-04-23 10:40:00,53.96,53.96,53.95,53.96,3600.0,40.9547,40.9547,40.9471,40.9547,3600.0
2007-04-23 10:45:00,53.96,54.01,53.96,54.01,2200.0,40.9547,40.9926,40.9547,40.9926,2200.0
2007-04-23 10:50:00,54.0,54.0,53.9,53.9,20600.0,40.985,40.985,40.9091,40.9091,20600.0
2007-04-23 10:55:00,53.9,53.94,53.8,53.88,15400.0,40.9091,40.9395,40.8332,40.8939,15400.0
2007-04-23 11:00:00,53.9,53.94,53.9,53.94,800.0,40.9091,40.9395,40.9091,40.9395,800.0
2007-04-23 11:05:00,53.91,53.93,53.89,53.89,3200.0,40.9167,40.9319,40.9015,40.9015,3200.0
2007-04-23 11:10:00,53.86,53.89,53.83,53.85,2500.0,40.8788,40.9015,40.856,40.8712,2500.0
2007-04-23 11:15:00,53.86,53.86,53.83,53.86,3400.0,40.8788,40.8788,40.856,40.8788,3400.0
2007-04-23 11:20:00,53.86,53.99,53.86,53.99,5900.0,40.8788,40.9774,40.8788,40.9774,5900.0
2007-04-23 11:25:00,54.0,54.02,53.98,54.01,5200.0,40.985,41.0002,40.9698,40.9926,5200.0
2007-04-23 11:30:00,54.0,54.0,53.97,53.97,3000.0,40.985,40.985,40.9623,40.9623,3000.0
2007-04-23 11:35:00,53.97,53.97,53.9,53.91,9100.0,40.9623,40.9623,40.9091,40.9167,9100.0
2007-04-23 11:40:00,53.89,53.89,53.85,53.86,2800.0,40.9015,40.9015,40.8712,40.8788,2800.0
2007-04-23 11:45:00,53.89,53.89,53.84,53.84,3200.0,40.9015,40.9015,40.8636,40.8636,3200.0
2007-04-23 11:50:00,53.86,53.86,53.83,53.83,900.0,40.8788,40.8788,40.856,40.856,900.0
2007-04-23 11:55:00,53.84,53.87,53.84,53.87,800.0,40.8636,40.8864,40.8636,40.8864,800.0
2007-04-23 12:00:00,53.86,53.86,53.85,53.85,2700.0,40.8788,40.8788,40.8712,40.8712,2700.0
2007-04-23 12:05:00,53.87,53.9,53.87,53.9,5000.0,40.8864,40.9091,40.8864,40.9091,5000.0
2007-04-23 12:10:00,53.9,53.9,53.87,53.87,1400.0,40.9091,40.9091,40.8864,40.8864,1400.0
2007-04-23 12:15:00,53.85,53.88,53.84,53.85,1900.0,40.8712,40.8939,40.8636,40.8712,1900.0
2007-04-23 12:20:00,53.85,53.85,53.84,53.84,4900.0,40.8712,40.8712,40.8636,40.8636,4900.0
2007-04-23 12:25:00,53.83,53.83,53.83,53.83,800.0,40.856,40.856,40.856,40.856,800.0
2007-04-23 12:30:00,53.82,53.84,53.82,53.84,1300.0,40.8484,40.8636,40.8484,40.8636,1300.0
2007-04-23 12:35:00,53.84,53.84,53.82,53.82,7700.0,40.8636,40.8636,40.8484,40.8484,7700.0
2007-04-23 12:40:00,53.82,53.82,53.8,53.8,2500.0,40.8484,40.8484,40.8332,40.8332,2500.0
2007-04-23 12:45:00,53.8,53.81,53.77,53.81,7800.0,40.8332,40.8408,40.8105,40.8408,7800.0
2007-04-23 12:50:00,53.81,53.82,53.81,53.81,300.0,40.8408,40.8484,40.8408,40.8408,300.0
2007-04-23 12:55:00,53.83,53.84,53.83,53.84,10800.0,40.856,40.8636,40.856,40.8636,10800.0
2007-04-23 13:00:00,53.84,53.84,53.82,53.83,3400.0,40.8636,40.8636,40.8484,40.856,3400.0
2007-04-23 13:05:00,53.84,53.84,53.79,53.8,7700.0,40.8636,40.8636,40.8256,40.8332,7700.0
2007-04-23 13:10:00,53.81,53.81,53.8,53.8,1500.0,40.8408,40.8408,40.8332,40.8332,1500.0
2007-04-23 13:15:00,53.8,53.84,53.78,53.84,12200.0,40.8332,40.8636,40.818,40.8636,12200.0
2007-04-23 13:20:00,53.84,53.85,53.84,53.84,4600.0,40.8636,40.8712,40.8636,40.8636,4600.0
2007-04-23 13:25:00,53.85,53.86,53.84,53.84,13300.0,40.8712,40.8788,40.8636,40.8636,13300.0
2007-04-23 13:30:00,53.83,53.83,53.81,53.81,500.0,40.856,40.856,40.8408,40.8408,500.0
2007-04-23 13:35:00,53.8,53.8,53.8,53.8,200.0,40.8332,40.8332,40.8332,40.8332,200.0
2007-04-23 13:40:00,53.79,53.79,53.73,53.75,3100.0,40.8256,40.8256,40.7801,40.7953,3100.0
2007-04-23 13:45:00,53.74,53.74,53.74,53.74,1700.0,40.7877,40.7877,40.7877,40.7877,1700.0
2007-04-23 13:50:00,53.81,53.81,53.71,53.72,9100.0,40.8408,40.8408,40.7649,40.7725,9100.0
2007-04-23 13:55:00,53.73,53.77,53.71,53.72,8000.0,40.7801,40.8105,40.7649,40.7725,8000.0
2007-04-23 14:00:00,53.71,53.71,53.6,53.65,14000.0,40.7649,40.7649,40.6814,40.7194,14000.0
2007-04-23 14:05:00,53.66,53.66,53.66,53.66,2500.0,40.727,40.727,40.727,40.727,2500.0
2007-04-23 14:10:00,53.64,53.65,53.64,53.65,400.0,40.7118,40.7194,40.7118,40.7194,400.0
2007-04-23 14:15:00,53.65,53.65,53.62,53.62,13300.0,40.7194,40.7194,40.6966,40.6966,13300.0
2007-04-23 14:20:00,53.62,53.62,53.61,53.62,2500.0,40.6966,40.6966,40.689,40.6966,2500.0
2007-04-23 14:25:00,53.62,53.62,53.62,53.62,200.0,40.6966,40.6966,40.6966,40.6966,200.0
2007-04-23 14:30:00,53.62,53.66,53.62,53.66,2000.0,40.6966,40.727,40.6966,40.727,2000.0
2007-04-23 14:35:00,53.66,53.66,53.66,53.66,4100.0,40.727,40.727,40.727,40.727,4100.0
2007-04-23 14:40:00,53.66,53.66,53.66,53.66,3800.0,40.727,40.727,40.727,40.727,3800.0
2007-04-23 14:45:00,53.66,53.72,53.66,53.72,800.0,40.727,40.7725,40.727,40.7725,800.0
2007-04-23 14:50:00,53.73,53.73,53.73,53.73,1300.0,40.7801,40.7801,40.7801,40.7801,1300.0
2007-04-23 14:55:00,53.73,53.73,53.73,53.73,0.0,40.7801,40.7801,40.7801,40.7801,0.0
2007-04-23 15:00:00,53.72,53.72,53.67,53.7,3300.0,40.7725,40.7725,40.7346,40.7573,3300.0
2007-04-23 15:05:00,53.69,53.73,53.69,53.73,7800.0,40.7497,40.7801,40.7497,40.7801,7800.0
2007-04-23 15:10:00,53.72,53.72,53.64,53.68,6900.0,40.7725,40.7725,40.7118,40.7421,6900.0
2007-04-23 15:15:00,53.67,53.69,53.66,53.68,5600.0,40.7346,40.7497,40.727,40.7421,5600.0
2007-04-23 15:20:00,53.66,53.69,53.66,53.68,9000.0,40.727,40.7497,40.727,40.7421,9000.0
2007-04-23 15:25:00,53.66,53.68,53.66,53.68,4700.0,40.727,40.7421,40.727,40.7421,4700.0
2007-04-23 15:30:00,53.68,53.72,53.68,53.72,4300.0,40.7421,40.7725,40.7421,40.7725,4300.0
2007-04-23 15:35:00,53.71,53.75,53.69,53.75,16700.0,40.7649,40.7953,40.7497,40.7953,16700.0
2007-04-23 15:40:00,53.75,53.75,53.72,53.73,18100.0,40.7953,40.7953,40.7725,40.7801,18100.0
2007-04-23 15:45:00,53.73,53.8,53.71,53.73,18700.0,40.7801,40.8332,40.7649,40.7801,18700.0
2007-04-23 15:50:00,53.72,53.79,53.6,53.63,15900.0,40.7725,40.8256,40.6814,40.7042,15900.0
2007-04-23 15:55:00,53.65,53.72,53.64,53.71,9600.0,40.7194,40.7725,40.7118,40.7649,9600.0
2007-04-24 09:30:00,54.2,54.23,54.0,54.08,22300.0,41.1368,41.1596,40.985,41.0457,22300.0
2007-04-24 09:35:00,54.1,54.12,53.98,54.0,371900.0,41.0609,41.0761,40.9698,40.985,371900.0
2007-04-24 09:40:00,54.04,54.05,54.0,54.05,14500.0,41.0154,41.023,40.985,41.023,14500.0
2007-04-24 09:45:00,54.06,54.1,54.05,54.05,1100.0,41.0306,41.0609,41.023,41.023,1100.0
2007-04-24 09:50:00,54.06,54.06,53.95,53.95,27400.0,41.0306,41.0306,40.9471,40.9471,27400.0
2007-04-24 09:55:00,53.91,54.05,53.91,54.04,14100.0,40.9167,41.023,40.9167,41.0154,14100.0
2007-04-24 10:00:00,54.02,54.02,53.88,53.94,16900.0,41.0002,41.0002,40.8939,40.9395,16900.0
2007-04-24 10:05:00,53.88,53.96,53.87,53.92,8700.0,40.8939,40.9547,40.8864,40.9243,8700.0
2007-04-24 10:10:00,53.9,53.99,53.9,53.96,5200.0,40.9091,40.9774,40.9091,40.9547,5200.0
2007-04-24 10:15:00,53.97,54.0,53.94,53.97,3600.0,40.9623,40.985,40.9395,40.9623,3600.0
2007-04-24 10:20:00,53.93,53.93,53.81,53.81,3000.0,40.9319,40.9319,40.8408,40.8408,3000.0
2007-04-24 10:25:00,53.79,53.94,53.75,53.86,17100.0,40.8256,40.9395,40.7953,40.8788,17100.0
2007-04-24 10:30:00,53.81,53.81,53.75,53.76,4300.0,40.8408,40.8408,40.7953,40.8029,4300.0
2007-04-24 10:35:00,53.75,53.84,53.75,53.84,1300.0,40.7953,40.8636,40.7953,40.8636,1300.0
2007-04-24 10:40:00,53.82,53.85,53.82,53.85,7200.0,40.8484,40.8712,40.8484,40.8712,7200.0
2007-04-24 10:45:00,53.85,53.85,53.8,53.83,7600.0,40.8712,40.8712,40.8332,40.856,7600.0
2007-04-24 10:50:00,53.83,53.87,53.82,53.83,9800.0,40.856,40.8864,40.8484,40.856,9800.0
2007-04-24 10:55:00,53.84,53.86,53.84,53.86,1200.0,40.8636,40.8788,40.8636,40.8788,1200.0
2007-04-24 11:00:00,53.85,53.86,53.68,53.86,21900.0,40.8712,40.8788,40.7421,40.8788,21900.0
2007-04-24 11:05:00,53.88,53.92,53.88,53.91,7700.0,40.8939,40.9243,40.8939,40.9167,7700.0
2007-04-24 11:10:00,53.9,53.92,53.9,53.92,1600.0,40.9091,40.9243,40.9091,40.9243,1600.0
2007-04-24 11:15:00,53.9,53.9,53.88,53.88,2300.0,40.9091,40.9091,40.8939,40.8939,2300.0
2007-04-24 11:20:00,53.88,53.9,53.87,53.9,3800.0,40.8939,40.9091,40.8864,40.9091,3800.0
2007-04-24 11:25:00,53.92,53.96,53.9,53.96,3100.0,40.9243,40.9547,40.9091,40.9547,3100.0
2007-04-24 11:30:00,53.99,54.01,53.97,54.01,15600.0,40.9774,40.9926,40.9623,40.9926,15600.0
2007-04-24 11:35:00,54.01,54.02,54.0,54.0,1200.0,40.9926,41.0002,40.985,40.985,1200.0
2007-04-24 11:40:00,54.0,54.01,54.0,54.01,1100.0,40.985,40.9926,40.985,40.9926,1100.0
2007-04-24 11:45:00,54.02,54.02,53.99,53.99,800.0,41.0002,41.0002,40.9774,40.9774,800.0
2007-04-24 11:50:00,53.95,53.97,53.95,53.96,1400.0,40.9471,40.9623,40.9471,40.9547,1400.0
2007-04-24 11:55:00,53.95,53.97,53.95,53.96,1200.0,40.9471,40.9623,40.9471,40.9547,1200.0
2007-04-24 12:00:00,53.94,53.94,53.91,53.94,3300.0,40.9395,40.9395,40.9167,40.9395,3300.0
2007-04-24 12:05:00,53.94,54.09,53.94,54.08,16300.0,40.9395,41.0533,40.9395,41.0457,16300.0
2007-04-24 12:10:00,54.09,54.15,54.09,54.13,20000.0,41.0533,41.0989,41.0533,41.0837,20000.0
2007-04-24 12:15:00,54.12,54.16,54.12,54.16,10300.0,41.0761,41.1065,41.0761,41.1065,10300.0
2007-04-24 12:20:00,54.16,54.16,54.12,54.12,19300.0,41.1065,41.1065,41.0761,41.0761,19300.0
2007-04-24 12:25:00,54.11,54.12,54.1,54.1,3500.0,41.0685,41.0761,41.0609,41.0609,3500.0
2007-04-24 12:30:00,54.11,54.11,54.06,54.06,3500.0,41.0685,41.0685,41.0306,41.0306,3500.0
2007-04-24 12:35:00,54.05,54.05,54.04,54.04,1300.0,41.023,41.023,41.0154,41.0154,1300.0
2007-04-24 12:40:00,54.04,54.04,53.99,54.0,22800.0,41.0154,41.0154,40.9774,40.985,22800.0
2007-04-24 12:45:00,54.0,54.0,53.91,53.96,5100.0,40.985,40.985,40.9167,40.9547,5100.0
2007-04-24 12:50:00,53.95,53.96,53.95,53.96,2200.0,40.9471,40.9547,40.9471,40.9547,2200.0
2007-04-24 12:55:00,53.95,53.97,53.95,53.97,2600.0,40.9471,40.9623,40.9471,40.9623,2600.0
2007-04-24 13:00:00,53.96,53.96,53.95,53.95,5100.0,40.9547,40.9547,40.9471,40.9471,5100.0
2007-04-24 13:05:00,53.95,53.95,53.88,53.9,19200.0,40.9471,40.9471,40.8939,40.9091,19200.0
2007-04-24 13:10:00,53.92,53.92,53.9,53.9,1600.0,40.9243,40.9243,40.9091,40.9091,1600.0
2007-04-24 13:15:00,53.93,53.93,53.9,53.91,1600.0,40.9319,40.9319,40.9091,40.9167,1600.0
2007-04-24 13:20:00,53.9,53.91,53.9,53.9,1600.0,40.9091,40.9167,40.9091,40.9091,1600.0
2007-04-24 13:25:00,53.91,53.95,53.9,53.95,20000.0,40.9167,40.9471,40.9091,40.9471,20000.0
2007-04-24 13:30:00,53.93,53.94,53.93,53.93,700.0,40.9319,40.9395,40.9319,40.9319,700.0
2007-04-24 13:35:00,53.94,53.99,53.94,53.99,7900.0,40.9395,40.9774,40.9395,40.9774,7900.0
2007-04-24 13:40:00,54.0,54.0,54.0,54.0,900.0,40.985,40.985,40.985,40.985,900.0
2007-04-24 13:45:00,53.99,53.99,53.97,53.98,2300.0,40.9774,40.9774,40.9623,40.9698,2300.0
2007-04-24 13:50:00,53.97,53.97,53.96,53.96,500.0,40.9623,40.9623,40.9547,40.9547,500.0
2007-04-24 13:55:00,53.96,53.96,53.96,53.96,2200.0,40.9547,40.9547,40.9547,40.9547,2200.0
2007-04-24 14:00:00,53.96,54.07,53.96,54.07,17800.0,40.9547,41.0381,40.9547,41.0381,17800.0
2007-04-24 14:05:00,54.06,54.07,54.05,54.05,3200.0,41.0306,41.0381,41.023,41.023,3200.0
2007-04-24 14:10:00,54.05,54.07,54.04,54.07,8200.0,41.023,41.0381,41.0154,41.0381,8200.0
2007-04-24 14:15:00,54.08,54.13,54.05,54.1,25200.0,41.0457,41.0837,41.023,41.0609,25200.0
2007-04-24 14:20:00,54.1,54.15,54.03,54.15,25300.0,41.0609,41.0989,41.0078,41.0989,25300.0
2007-04-24 14:25:00,54.15,54.19,54.13,54.17,17200.0,41.0989,41.1292,41.0837,41.114,17200.0
2007-04-24 14:30:00,54.16,54.18,54.14,54.14,1900.0,41.1065,41.1216,41.0913,41.0913,1900.0
2007-04-24 14:35:00,54.13,54.22,54.13,54.22,19900.0,41.0837,41.152,41.0837,41.152,19900.0
2007-04-24 14:40:00,54.17,54.19,54.1,54.13,16600.0,41.114,41.1292,41.0609,41.0837,16600.0
2007-04-24 14:45:00,54.12,54.12,54.06,54.07,9500.0,41.0761,41.0761,41.0306,41.0381,9500.0
2007-04-24 14:50:00,54.06,54.06,54.02,54.02,200.0,41.0306,41.0306,41.0002,41.0002,200.0
2007-04-24 14:55:00,54.02,54.06,54.01,54.06,1400.0,41.0002,41.0306,40.9926,41.0306,1400.0
2007-04-24 15:00:00,54.04,54.04,54.0,54.0,700.0,41.0154,41.0154,40.985,40.985,700.0
2007-04-24 15:05:00,54.04,54.07,54.03,54.07,700.0,41.0154,41.0381,41.0078,41.0381,700.0
2007-04-24 15:10:00,54.06,54.06,54.03,54.03,1500.0,41.0306,41.0306,41.0078,41.0078,1500.0
2007-04-24 15:15:00,54.06,54.07,54.04,54.04,2500.0,41.0306,41.0381,41.0154,41.0154,2500.0
2007-04-24 15:20:00,54.03,54.06,54.0,54.04,21100.0,41.0078,41.0306,40.985,41.0154,21100.0
2007-04-24 15:25:00,54.05,54.08,54.05,54.06,6700.0,41.023,41.0457,41.023,41.0306,6700.0
2007-04-24 15:30:00,54.06,54.06,54.03,54.04,4000.0,41.0306,41.0306,41.0078,41.0154,4000.0
2007-04-24 15:35:00,54.04,54.04,54.03,54.03,300.0,41.0154,41.0154,41.0078,41.0078,300.0
2007-04-24 15:40:00,54.04,54.04,53.95,53.98,29300.0,41.0154,41.0154,40.9471,40.9698,29300.0
2007-04-24 15:45:00,53.95,53.99,53.95,53.99,11100.0,40.9471,40.9774,40.9471,40.9774,11100.0
2007-04-24 15:50:00,53.99,54.0,53.97,54.0,18700.0,40.9774,40.985,40.9623,40.985,18700.0
2007-04-24 15:55:00,53.99,54.0,53.87,53.9,50300.0,40.9774,40.985,40.8864,40.9091,50300.0
2007-04-25 09:30:00,54.02,54.02,53.89,54.02,38000.0,41.0002,41.0002,40.9015,41.0002,38000.0
2007-04-25 09:35:00,54.02,54.1,53.99,53.99,7100.0,41.0002,41.0609,40.9774,40.9774,7100.0
2007-04-25 09:40:00,53.99,54.0,53.91,53.94,3000.0,40.9774,40.985,40.9167,40.9395,3000.0
2007-04-25 09:45:00,53.94,53.94,53.79,53.85,27900.0,40.9395,40.9395,40.8256,40.8712,27900.0
2007-04-25 09:50:00,53.9,53.9,53.87,53.89,17200.0,40.9091,40.9091,40.8864,40.9015,17200.0
2007-04-25 09:55:00,53.93,53.94,53.93,53.93,14200.0,40.9319,40.9395,40.9319,40.9319,14200.0
2007-04-25 10:00:00,53.93,53.96,53.78,53.93,19600.0,40.9319,40.9547,40.818,40.9319,19600.0
2007-04-25 10:05:00,53.93,53.93,53.91,53.91,1000.0,40.9319,40.9319,40.9167,40.9167,1000.0
2007-04-25 10:10:00,53.82,53.82,53.78,53.78,8500.0,40.8484,40.8484,40.818,40.818,8500.0
2007-04-25 10:15:00,53.78,53.79,53.78,53.79,3300.0,40.818,40.8256,40.818,40.8256,3300.0
2007-04-25 10:20:00,53.78,53.9,53.78,53.86,36500.0,40.818,40.9091,40.818,40.8788,36500.0
2007-04-25 10:25:00,53.86,53.86,53.84,53.86,7700.0,40.8788,40.8788,40.8636,40.8788,7700.0
2007-04-25 10:30:00,53.86,53.86,53.84,53.86,11000.0,40.8788,40.8788,40.8636,40.8788,11000.0
2007-04-25 10:35:00,53.9,53.91,53.87,53.87,11700.0,40.9091,40.9167,40.8864,40.8864,11700.0
2007-04-25 10:40:00,53.91,53.91,53.86,53.86,4100.0,40.9167,40.9167,40.8788,40.8788,4100.0
2007-04-25 10:45:00,53.88,53.88,53.84,53.87,2300.0,40.8939,40.8939,40.8636,40.8864,2300.0
2007-04-25 10:50:00,53.86,53.88,53.86,53.88,1600.0,40.8788,40.8939,40.8788,40.8939,1600.0
2007-04-25 10:55:00,53.9,53.92,53.85,53.85,9100.0,40.9091,40.9243,40.8712,40.8712,9100.0
2007-04-25 11:00:00,53.85,53.91,53.85,53.91,3300.0,40.8712,40.9167,40.8712,40.9167,3300.0
2007-04-25 11:05:00,53.91,53.95,53.9,53.95,34300.0,40.9167,40.9471,40.9091,40.9471,34300.0
2007-04-25 11:10:00,53.98,53.98,53.96,53.97,1900.0,40.9698,40.9698,40.9547,40.9623,1900.0
2007-04-25 11:15:00,53.98,53.98,53.92,53.94,2700.0,40.9698,40.9698,40.9243,40.9395,2700.0
2007-04-25 11:20:00,53.94,53.94,53.92,53.92,4500.0,40.9395,40.9395,40.9243,40.9243,4500.0
2007-04-25 11:25:00,53.96,53.98,53.96,53.97,3500.0,40.9547,40.9698,40.9547,40.9623,3500.0
2007-04-25 11:30:00,53.98,53.99,53.97,53.97,4200.0,40.9698,40.9774,40.9623,40.9623,4200.0
2007-04-25 11:35:00,53.97,53.98,53.96,53.96,2800.0,40.9623,40.9698,40.9547,40.9547,2800.0
2007-04-25 11:40:00,53.96,53.96,53.94,53.95,3100.0,40.9547,40.9547,40.9395,40.9471,3100.0
2007-04-25 11:45:00,53.96,53.96,53.96,53.96,700.0,40.9547,40.9547,40.9547,40.9547,700.0
2007-04-25 11:50:00,53.99,54.05,53.97,54.05,2100.0,40.9774,41.023,40.9623,41.023,2100.0
2007-04-25 11:55:00,54.04,54.09,54.04,54.07,8900.0,41.0154,41.0533,41.0154,41.0381,8900.0
2007-04-25 12:00:00,54.06,54.08,54.06,54.07,3400.0,41.0306,41.0457,41.0306,41.0381,3400.0
2007-04-25 12:05:00,54.08,54.08,54.03,54.04,8300.0,41.0457,41.0457,41.0078,41.0154,8300.0
2007-04-25 12:10:00,54.04,54.04,54.04,54.04,100.0,41.0154,41.0154,41.0154,41.0154,100.0
2007-04-25 12:15:00,54.04,54.05,54.04,54.05,600.0,41.0154,41.023,41.0154,41.023,600.0
2007-04-25 12:20:00,54.07,54.07,54.02,54.04,10300.0,41.0381,41.0381,41.0002,41.0154,10300.0
2007-04-25 12:25:00,54.03,54.04,54.03,54.04,14000.0,41.0078,41.0154,41.0078,41.0154,14000.0
2007-04-25 12:30:00,54.03,54.03,54.03,54.03,4500.0,41.0078,41.0078,41.0078,41.0078,4500.0
2007-04-25 12:35:00,54.01,54.02,54.01,54.02,200.0,40.9926,41.0002,40.9926,41.0002,200.0
2007-04-25 12:40:00,54.03,54.03,54.01,54.01,1100.0,41.0078,41.0078,40.9926,40.9926,1100.0
2007-04-25 12:45:00,54.01,54.01,54.01,54.01,0.0,40.9926,40.9926,40.9926,40.9926,0.0
2007-04-25 12:50:00,54.03,54.03,54.02,54.02,2200.0,41.0078,41.0078,41.0002,41.0002,2200.0
2007-04-25 12:55:00,54.0,54.01,54.0,54.01,700.0,40.985,40.9926,40.985,40.9926,700.0
2007-04-25 13:00:00,54.02,54.03,54.02,54.03,600.0,41.0002,41.0078,41.0002,41.0078,600.0
2007-04-25 13:05:00,54.03,54.03,54.02,54.02,600.0,41.0078,41.0078,41.0002,41.0002,600.0
2007-04-25 13:10:00,54.01,54.01,54.0,54.01,2200.0,40.9926,40.9926,40.985,40.9926,2200.0
2007-04-25 13:15:00,54.01,54.03,54.01,54.03,3800.0,40.9926,41.0078,40.9926,41.0078,3800.0
2007-04-25 13:20:00,54.03,54.06,54.03,54.06,12600.0,41.0078,41.0306,41.0078,41.0306,12600.0
2007-04-25 13:25:00,54.07,54.07,54.02,54.02,18400.0,41.0381,41.0381,41.0002,41.0002,18400.0
2007-04-25 13:30:00,54.02,54.03,54.01,54.03,800.0,41.0002,41.0078,40.9926,41.0078,800.0
2007-04-25 13:35:00,54.05,54.05,54.02,54.02,1600.0,41.023,41.023,41.0002,41.0002,1600.0
2007-04-25 13:40:00,53.99,54.01,53.97,53.98,3900.0,40.9774,40.9926,40.9623,40.9698,3900.0
2007-04-25 13:45:00,53.98,54.06,53.98,54.06,26500.0,40.9698,41.0306,40.9698,41.0306,26500.0
2007-04-25 13:50:00,54.06,54.07,54.06,54.07,700.0,41.0306,41.0381,41.0306,41.0381,700.0
2007-04-25 13:55:00,54.07,54.1,54.05,54.1,14000.0,41.0381,41.0609,41.023,41.0609,14000.0
2007-04-25 14:00:00,54.11,54.12,54.06,54.1,17900.0,41.0685,41.0761,41.0306,41.0609,17900.0
2007-04-25 14:05:00,54.1,54.16,54.1,54.15,13200.0,41.0609,41.1065,41.0609,41.0989,13200.0
2007-04-25 14:10:00,54.14,54.14,54.12,54.12,1200.0,41.0913,41.0913,41.0761,41.0761,1200.0
2007-04-25 14:15:00,54.1,54.1,54.07,54.07,3200.0,41.0609,41.0609,41.0381,41.0381,3200.0
2007-04-25 14:20:00,54.06,54.08,54.05,54.08,5900.0,41.0306,41.0457,41.023,41.0457,5900.0
2007-04-25 14:25:00,54.09,54.14,54.07,54.08,14900.0,41.0533,41.0913,41.0381,41.0457,14900.0
2007-04-25 14:30:00,54.08,54.12,54.08,54.12,7500.0,41.0457,41.0761,41.0457,41.0761,7500.0
2007-04-25 14:35:00,54.12,54.16,54.11,54.11,16800.0,41.0761,41.1065,41.0685,41.0685,16800.0
2007-04-25 14:40:00,54.11,54.22,54.11,54.22,14600.0,41.0685,41.152,41.0685,41.152,14600.0
2007-04-25 14:45:00,54.22,54.22,54.2,54.2,7600.0,41.152,41.152,41.1368,41.1368,7600.0
2007-04-25 14:50:00,54.21,54.21,54.2,54.2,15400.0,41.1444,41.1444,41.1368,41.1368,15400.0
2007-04-25 14:55:00,54.2,54.21,54.2,54.21,11200.0,41.1368,41.1444,41.1368,41.1444,11200.0
2007-04-25 15:00:00,54.21,54.29,54.21,54.29,11400.0,41.1444,41.2051,41.1444,41.2051,11400.0
2007-04-25 15:05:00,54.31,54.31,54.29,54.31,8500.0,41.2203,41.2203,41.2051,41.2203,8500.0
2007-04-25 15:10:00,54.28,54.28,54.17,54.17,10800.0,41.1975,41.1975,41.114,41.114,10800.0
2007-04-25 15:15:00,54.18,54.2,54.18,54.18,15600.0,41.1216,41.1368,41.1216,41.1216,15600.0
2007-04-25 15:20:00,54.16,54.2,54.14,54.2,8600.0,41.1065,41.1368,41.0913,41.1368,8600.0
2007-04-25 15:25:00,54.19,54.21,54.18,54.21,2400.0,41.1292,41.1444,41.1216,41.1444,2400.0
2007-04-25 15:30:00,54.21,54.27,54.2,54.27,11400.0,41.1444,41.1899,41.1368,41.1899,11400.0
2007-04-25 15:35:00,54.26,54.28,54.23,54.25,37500.0,41.1824,41.1975,41.1596,41.1748,37500.0
2007-04-25 15:40:00,54.24,54.25,54.22,54.22,1400.0,41.1672,41.1748,41.152,41.152,1400.0
2007-04-25 15:45:00,54.22,54.25,54.18,54.23,16900.0,41.152,41.1748,41.1216,41.1596,16900.0
2007-04-25 15:50:00,54.21,54.21,54.15,54.15,8100.0,41.1444,41.1444,41.0989,41.0989,8100.0
2007-04-25 15:55:00,54.16,54.23,54.1,54.1,87100.0,41.1065,41.1596,41.0609,41.0609,87100.0
2007-04-26 09:35:00,54.09,54.24,54.02,54.11,40800.0,41.0533,41.1672,41.0002,41.0685,40800.0
2007-04-26 09:40:00,54.11,54.16,54.11,54.11,4100.0,41.0685,41.1065,41.0685,41.0685,4100.0
2007-04-26 09:45:00,54.11,54.12,53.97,53.97,24100.0,41.0685,41.0761,40.9623,40.9623,24100.0
2007-04-26 09:50:00,53.97,54.01,53.87,53.88,14100.0,40.9623,40.9926,40.8864,40.8939,14100.0
2007-04-26 09:55:00,53.9,53.9,53.77,53.8,12100.0,40.9091,40.9091,40.8105,40.8332,12100.0
2007-04-26 10:00:00,53.78,53.78,53.68,53.73,65400.0,40.818,40.818,40.7421,40.7801,65400.0
2007-04-26 10:05:00,53.74,53.93,53.73,53.92,11300.0,40.7877,40.9319,40.7801,40.9243,11300.0
2007-04-26 10:10:00,53.81,53.88,53.79,53.88,12600.0,40.8408,40.8939,40.8256,40.8939,12600.0
2007-04-26 10:15:00,53.91,53.91,53.79,53.79,4200.0,40.9167,40.9167,40.8256,40.8256,4200.0
2007-04-26 10:20:00,53.79,53.82,53.74,53.82,1700.0,40.8256,40.8484,40.7877,40.8484,1700.0
2007-04-26 10:25:00,53.86,53.94,53.86,53.89,7700.0,40.8788,40.9395,40.8788,40.9015,7700.0
2007-04-26 10:30:00,53.88,53.92,53.83,53.86,8800.0,40.8939,40.9243,40.856,40.8788,8800.0
2007-04-26 10:35:00,53.88,53.91,53.86,53.9,2300.0,40.8939,40.9167,40.8788,40.9091,2300.0
2007-04-26 10:40:00,53.89,53.9,53.86,53.86,11100.0,40.9015,40.9091,40.8788,40.8788,11100.0
2007-04-26 10:45:00,53.87,53.94,53.87,53.94,4000.0,40.8864,40.9395,40.8864,40.9395,4000.0
2007-04-26 10:50:00,53.9,53.9,53.9,53.9,600.0,40.9091,40.9091,40.9091,40.9091,600.0
2007-04-26 10:55:00,53.93,53.94,53.92,53.94,1300.0,40.9319,40.9395,40.9243,40.9395,1300.0
2007-04-26 11:00:00,53.93,53.93,53.9,53.9,2500.0,40.9319,40.9319,40.9091,40.9091,2500.0
2007-04-26 11:05:00,53.9,53.94,53.9,53.94,6500.0,40.9091,40.9395,40.9091,40.9395,6500.0
2007-04-26 11:10:00,53.92,53.94,53.92,53.94,500.0,40.9243,40.9395,40.9243,40.9395,500.0
2007-04-26 11:15:00,53.93,53.94,53.92,53.93,1600.0,40.9319,40.9395,40.9243,40.9319,1600.0
2007-04-26 11:20:00,53.95,53.95,53.84,53.88,2700.0,40.9471,40.9471,40.8636,40.8939,2700.0
2007-04-26 11:25:00,53.9,53.9,53.89,53.9,400.0,40.9091,40.9091,40.9015,40.9091,400.0
2007-04-26 11:30:00,53.88,53.9,53.85,53.85,2100.0,40.8939,40.9091,40.8712,40.8712,2100.0
2007-04-26 11:35:00,53.84,53.89,53.83,53.89,2200.0,40.8636,40.9015,40.856,40.9015,2200.0
2007-04-26 11:40:00,53.88,53.88,53.78,53.81,51700.0,40.8939,40.8939,40.818,40.8408,51700.0
2007-04-26 11:45:00,53.79,53.82,53.78,53.82,7700.0,40.8256,40.8484,40.818,40.8484,7700.0
2007-04-26 11:50:00,53.79,53.79,53.79,53.79,400.0,40.8256,40.8256,40.8256,40.8256,400.0
2007-04-26 11:55:00,53.79,53.79,53.69,53.74,11200.0,40.8256,40.8256,40.7497,40.7877,11200.0
2007-04-26 12:00:00,53.7,53.98,53.7,53.8,19600.0,40.7573,40.9698,40.7573,40.8332,19600.0
2007-04-26 12:05:00,53.75,53.77,53.71,53.71,7500.0,40.7953,40.8105,40.7649,40.7649,7500.0
2007-04-26 12:10:00,53.77,53.79,53.7,53.73,30600.0,40.8105,40.8256,40.7573,40.7801,30600.0
2007-04-26 12:15:00,53.72,53.73,53.69,53.72,11200.0,40.7725,40.7801,40.7497,40.7725,11200.0
2007-04-26 12:20:00,53.73,53.79,53.73,53.79,4700.0,40.7801,40.8256,40.7801,40.8256,4700.0
2007-04-26 12:25:00,53.76,53.79,53.76,53.76,500.0,40.8029,40.8256,40.8029,40.8029,500.0
2007-04-26 12:30:00,53.8,53.82,53.8,53.82,8300.0,40.8332,40.8484,40.8332,40.8484,8300.0
2007-04-26 12:35:00,53.82,53.82,53.8,53.81,3900.0,40.8484,40.8484,40.8332,40.8408,3900.0
2007-04-26 12:40:00,53.82,53.82,53.81,53.81,10300.0,40.8484,40.8484,40.8408,40.8408,10300.0
2007-04-26 12:45:00,53.81,53.84,53.81,53.84,500.0,40.8408,40.8636,40.8408,40.8636,500.0
2007-04-26 12:50:00,53.82,53.84,53.82,53.84,1400.0,40.8484,40.8636,40.8484,40.8636,1400.0
2007-04-26 12:55:00,53.81,53.84,53.81,53.81,900.0,40.8408,40.8636,40.8408,40.8408,900.0
2007-04-26 13:00:00,53.85,53.88,53.85,53.88,4100.0,40.8712,40.8939,40.8712,40.8939,4100.0
2007-04-26 13:05:00,53.87,53.88,53.86,53.86,800.0,40.8864,40.8939,40.8788,40.8788,800.0
2007-04-26 13:10:00,53.87,53.88,53.86,53.87,2000.0,40.8864,40.8939,40.8788,40.8864,2000.0
2007-04-26 13:15:00,53.87,53.9,53.86,53.9,3600.0,40.8864,40.9091,40.8788,40.9091,3600.0
2007-04-26 13:20:00,53.9,53.9,53.86,53.86,3800.0,40.9091,40.9091,40.8788,40.8788,3800.0
2007-04-26 13:25:00,53.82,53.82,53.77,53.77,1800.0,40.8484,40.8484,40.8105,40.8105,1800.0
2007-04-26 13:30:00,53.78,53.79,53.76,53.76,3800.0,40.818,40.8256,40.8029,40.8029,3800.0
2007-04-26 13:35:00,53.78,53.78,53.76,53.76,1000.0,40.818,40.818,40.8029,40.8029,1000.0
2007-04-26 13:40:00,53.76,53.78,53.76,53.78,5700.0,40.8029,40.818,40.8029,40.818,5700.0
2007-04-26 13:45:00,53.77,53.86,53.77,53.86,9100.0,40.8105,40.8788,40.8105,40.8788,9100.0
2007-04-26 13:50:00,53.86,53.88,53.86,53.87,1200.0,40.8788,40.8939,40.8788,40.8864,1200.0
2007-04-26 13:55:00,53.88,53.89,53.87,53.89,4600.0,40.8939,40.9015,40.8864,40.9015,4600.0
2007-04-26 14:00:00,53.88,53.88,53.87,53.87,7400.0,40.8939,40.8939,40.8864,40.8864,7400.0
2007-04-26 14:05:00,53.86,53.92,53.86,53.92,1100.0,40.8788,40.9243,40.8788,40.9243,1100.0
2007-04-26 14:10:00,53.91,53.92,53.91,53.92,1300.0,40.9167,40.9243,40.9167,40.9243,1300.0
2007-04-26 14:15:00,53.92,53.95,53.92,53.94,3200.0,40.9243,40.9471,40.9243,40.9395,3200.0
2007-04-26 14:20:00,53.95,53.95,53.95,53.95,600.0,40.9471,40.9471,40.9471,40.9471,600.0
2007-04-26 14:25:00,53.94,53.95,53.93,53.93,600.0,40.9395,40.9471,40.9319,40.9319,600.0
2007-04-26 14:30:00,53.94,53.94,53.9,53.94,3300.0,40.9395,40.9395,40.9091,40.9395,3300.0
2007-04-26 14:35:00,53.94,53.96,53.94,53.96,12600.0,40.9395,40.9547,40.9395,40.9547,12600.0
2007-04-26 14:40:00,53.97,54.05,53.97,54.05,8200.0,40.9623,41.023,40.9623,41.023,8200.0
2007-04-26 14:45:00,54.07,54.12,54.07,54.12,13600.0,41.0381,41.0761,41.0381,41.0761,13600.0
2007-04-26 14:50:00,54.1,54.13,54.1,54.13,27300.0,41.0609,41.0837,41.0609,41.0837,27300.0
2007-04-26 14:55:00,54.15,54.15,54.07,54.13,3000.0,41.0989,41.0989,41.0381,41.0837,3000.0
2007-04-26 15:00:00,54.11,54.12,54.09,54.12,3000.0,41.0685,41.0761,41.0533,41.0761,3000.0
2007-04-26 15:05:00,54.12,54.14,54.09,54.13,7400.0,41.0761,41.0913,41.0533,41.0837,7400.0
2007-04-26 15:10:00,54.12,54.12,54.1,54.11,2100.0,41.0761,41.0761,41.0609,41.0685,2100.0
2007-04-26 15:15:00,54.12,54.18,54.12,54.16,8500.0,41.0761,41.1216,41.0761,41.1065,8500.0
2007-04-26 15:20:00,54.16,54.16,54.15,54.15,1000.0,41.1065,41.1065,41.0989,41.0989,1000.0
2007-04-26 15:25:00,54.15,54.15,54.1,54.11,1900.0,41.0989,41.0989,41.0609,41.0685,1900.0
2007-04-26 15:30:00,54.14,54.14,54.12,54.12,1600.0,41.0913,41.0913,41.0761,41.0761,1600.0
2007-04-26 15:35:00,54.12,54.12,54.06,54.06,11500.0,41.0761,41.0761,41.0306,41.0306,11500.0
2007-04-26 15:40:00,54.05,54.05,53.98,53.98,16300.0,41.023,41.023,40.9698,40.9698,16300.0
2007-04-26 15:45:00,53.97,53.97,53.91,53.91,6100.0,40.9623,40.9623,40.9167,40.9167,6100.0
2007-04-26 15:50:00,53.89,53.93,53.89,53.89,2200.0,40.9015,40.9319,40.9015,40.9015,2200.0
2007-04-26 15:55:00,53.88,54.05,53.88,54.0,28100.0,40.8939,41.023,40.8939,40.985,28100.0
2007-04-27 09:30:00,54.71,54.71,54.14,54.14,200.0,41.5239,41.5239,41.0913,41.0913,200.0
2007-04-27 09:35:00,53.53,53.62,53.13,53.32,28800.0,40.6283,40.6966,40.3247,40.4689,28800.0
2007-04-27 09:40:00,53.32,53.39,53.28,53.39,15500.0,40.4689,40.522,40.4386,40.522,15500.0
2007-04-27 09:45:00,53.38,53.38,53.32,53.38,14200.0,40.5145,40.5145,40.4689,40.5145,14200.0
2007-04-27 09:50:00,53.38,53.45,53.38,53.45,33300.0,40.5145,40.5676,40.5145,40.5676,33300.0
2007-04-27 09:55:00,53.44,53.53,53.39,53.53,16800.0,40.56,40.6283,40.522,40.6283,16800.0
2007-04-27 10:00:00,53.52,53.63,53.51,53.59,29700.0,40.6207,40.7042,40.6131,40.6738,29700.0
2007-04-27 10:05:00,53.59,53.65,53.58,53.61,1900.0,40.6738,40.7194,40.6662,40.689,1900.0
2007-04-27 10:10:00,53.61,53.61,53.5,53.58,2200.0,40.689,40.689,40.6055,40.6662,2200.0
2007-04-27 10:15:00,53.58,53.6,53.51,53.6,4000.0,40.6662,40.6814,40.6131,40.6814,4000.0
2007-04-27 10:20:00,53.57,53.6,53.57,53.6,3100.0,40.6587,40.6814,40.6587,40.6814,3100.0
2007-04-27 10:25:00,53.57,53.6,53.57,53.6,3800.0,40.6587,40.6814,40.6587,40.6814,3800.0
2007-04-27 10:30:00,53.6,53.6,53.52,53.52,9400.0,40.6814,40.6814,40.6207,40.6207,9400.0
2007-04-27 10:35:00,53.47,53.49,53.45,53.48,3100.0,40.5828,40.5979,40.5676,40.5904,3100.0
2007-04-27 10:40:00,53.5,53.51,53.47,53.48,3900.0,40.6055,40.6131,40.5828,40.5904,3900.0
2007-04-27 10:45:00,53.47,53.47,53.37,53.41,5100.0,40.5828,40.5828,40.5069,40.5372,5100.0
2007-04-27 10:50:00,53.47,53.5,53.44,53.47,3800.0,40.5828,40.6055,40.56,40.5828,3800.0
2007-04-27 10:55:00,53.47,53.48,53.46,53.46,3200.0,40.5828,40.5904,40.5752,40.5752,3200.0
2007-04-27 11:00:00,53.48,53.5,53.46,53.48,3300.0,40.5904,40.6055,40.5752,40.5904,3300.0
2007-04-27 11:05:00,53.48,53.56,53.46,53.55,4200.0,40.5904,40.6511,40.5752,40.6435,4200.0
2007-04-27 11:10:00,53.54,53.55,53.52,53.55,2900.0,40.6359,40.6435,40.6207,40.6435,2900.0
2007-04-27 11:15:00,53.58,53.58,53.52,53.55,1100.0,40.6662,40.6662,40.6207,40.6435,1100.0
2007-04-27 11:20:00,53.52,53.55,53.52,53.52,3500.0,40.6207,40.6435,40.6207,40.6207,3500.0
2007-04-27 11:25:00,53.53,53.53,53.49,53.49,1400.0,40.6283,40.6283,40.5979,40.5979,1400.0
2007-04-27 11:30:00,53.49,53.49,53.37,53.45,7000.0,40.5979,40.5979,40.5069,40.5676,7000.0
2007-04-27 11:35:00,53.45,53.45,53.45,53.45,5400.0,40.5676,40.5676,40.5676,40.5676,5400.0
2007-04-27 11:40:00,53.46,53.48,53.46,53.48,2200.0,40.5752,40.5904,40.5752,40.5904,2200.0
2007-04-27 11:45:00,53.47,53.48,53.47,53.47,4500.0,40.5828,40.5904,40.5828,40.5828,4500.0
2007-04-27 11:50:00,53.47,53.48,53.47,53.48,600.0,40.5828,40.5904,40.5828,40.5904,600.0
2007-04-27 11:55:00,53.49,53.53,53.49,53.53,12000.0,40.5979,40.6283,40.5979,40.6283,12000.0
2007-04-27 12:00:00,53.54,53.63,53.53,53.61,7100.0,40.6359,40.7042,40.6283,40.689,7100.0
2007-04-27 12:05:00,53.63,53.63,53.61,53.62,1700.0,40.7042,40.7042,40.689,40.6966,1700.0
2007-04-27 12:10:00,53.62,53.68,53.62,53.67,20000.0,40.6966,40.7421,40.6966,40.7346,20000.0
2007-04-27 12:15:00,53.61,53.63,53.61,53.62,900.0,40.689,40.7042,40.689,40.6966,900.0
2007-04-27 12:20:00,53.63,53.63,53.6,53.6,2300.0,40.7042,40.7042,40.6814,40.6814,2300.0
2007-04-27 12:25:00,53.59,53.6,53.59,53.6,800.0,40.6738,40.6814,40.6738,40.6814,800.0
2007-04-27 12:30:00,53.6,53.6,53.56,53.56,3100.0,40.6814,40.6814,40.6511,40.6511,3100.0
2007-04-27 12:35:00,53.54,53.6,53.54,53.56,26300.0,40.6359,40.6814,40.6359,40.6511,26300.0
2007-04-27 12:40:00,53.55,53.71,53.54,53.66,17100.0,40.6435,40.7649,40.6359,40.727,17100.0
2007-04-27 12:45:00,53.7,53.73,53.67,53.73,8100.0,40.7573,40.7801,40.7346,40.7801,8100.0
2007-04-27 12:50:00,53.69,53.73,53.69,53.72,2700.0,40.7497,40.7801,40.7497,40.7725,2700.0
2007-04-27 12:55:00,53.68,53.75,53.66,53.73,42400.0,40.7421,40.7953,40.727,40.7801,42400.0
2007-04-27 13:00:00,53.73,53.78,53.7,53.78,4400.0,40.7801,40.818,40.7573,40.818,4400.0
2007-04-27 13:05:00,53.75,53.78,53.73,53.77,19400.0,40.7953,40.818,40.7801,40.8105,19400.0
2007-04-27 13:10:00,53.77,53.8,53.74,53.76,16100.0,40.8105,40.8332,40.7877,40.8029,16100.0
2007-04-27 13:15:00,53.76,53.8,53.75,53.75,1900.0,40.8029,40.8332,40.7953,40.7953,1900.0
2007-04-27 13:20:00,53.76,53.8,53.76,53.8,5100.0,40.8029,40.8332,40.8029,40.8332,5100.0
2007-04-27 13:25:00,53.8,53.83,53.78,53.83,13100.0,40.8332,40.856,40.818,40.856,13100.0
2007-04-27 13:30:00,53.83,53.87,53.83,53.86,3500.0,40.856,40.8864,40.856,40.8788,3500.0
2007-04-27 13:35:00,53.88,53.88,53.82,53.82,18100.0,40.8939,40.8939,40.8484,40.8484,18100.0
2007-04-27 13:40:00,53.85,53.86,53.85,53.86,5500.0,40.8712,40.8788,40.8712,40.8788,5500.0
2007-04-27 13:45:00,53.85,53.88,53.85,53.87,10000.0,40.8712,40.8939,40.8712,40.8864,10000.0
2007-04-27 13:50:00,53.87,53.88,53.85,53.85,24600.0,40.8864,40.8939,40.8712,40.8712,24600.0
2007-04-27 13:55:00,53.83,53.85,53.83,53.85,5500.0,40.856,40.8712,40.856,40.8712,5500.0
2007-04-27 14:00:00,53.84,53.86,53.75,53.75,29900.0,40.8636,40.8788,40.7953,40.7953,29900.0
2007-04-27 14:05:00,53.77,53.82,53.76,53.82,4000.0,40.8105,40.8484,40.8029,40.8484,4000.0
2007-04-27 14:10:00,53.8,53.84,53.79,53.84,2100.0,40.8332,40.8636,40.8256,40.8636,2100.0
2007-04-27 14:15:00,53.81,53.81,53.78,53.78,17500.0,40.8408,40.8408,40.818,40.818,17500.0
2007-04-27 14:20:00,53.76,53.77,53.74,53.77,13600.0,40.8029,40.8105,40.7877,40.8105,13600.0
2007-04-27 14:25:00,53.78,53.81,53.78,53.79,29900.0,40.818,40.8408,40.818,40.8256,29900.0
2007-04-27 14:30:00,53.79,53.8,53.76,53.78,8600.0,40.8256,40.8332,40.8029,40.818,8600.0
2007-04-27 14:35:00,53.78,53.83,53.78,53.83,16500.0,40.818,40.856,40.818,40.856,16500.0
2007-04-27 14:40:00,53.87,53.93,53.87,53.9,21600.0,40.8864,40.9319,40.8864,40.9091,21600.0
2007-04-27 14:45:00,53.9,53.91,53.9,53.9,9800.0,40.9091,40.9167,40.9091,40.9091,9800.0
2007-04-27 14:50:00,53.86,53.91,53.84,53.86,5600.0,40.8788,40.9167,40.8636,40.8788,5600.0
2007-04-27 14:55:00,53.81,53.81,53.77,53.78,2800.0,40.8408,40.8408,40.8105,40.818,2800.0
2007-04-27 15:00:00,53.77,53.78,53.75,53.77,1200.0,40.8105,40.818,40.7953,40.8105,1200.0
2007-04-27 15:05:00,53.76,53.92,53.66,53.66,25600.0,40.8029,40.9243,40.727,40.727,25600.0
2007-04-27 15:10:00,53.65,53.66,53.64,53.64,2000.0,40.7194,40.727,40.7118,40.7118,2000.0
2007-04-27 15:15:00,53.65,53.68,53.65,53.68,1100.0,40.7194,40.7421,40.7194,40.7421,1100.0
2007-04-27 15:20:00,53.66,53.68,53.66,53.67,5400.0,40.727,40.7421,40.727,40.7346,5400.0
2007-04-27 15:25:00,53.65,53.65,53.63,53.65,1300.0,40.7194,40.7194,40.7042,40.7194,1300.0
2007-04-27 15:30:00,53.65,53.7,53.65,53.7,3100.0,40.7194,40.7573,40.7194,40.7573,3100.0
2007-04-27 15:35:00,53.67,53.67,53.6,53.63,15700.0,40.7346,40.7346,40.6814,40.7042,15700.0
2007-04-27 15:40:00,53.6,53.61,53.6,53.6,9000.0,40.6814,40.689,40.6814,40.6814,9000.0
2007-04-27 15:45:00,53.6,53.61,53.56,53.6,2400.0,40.6814,40.689,40.6511,40.6814,2400.0
2007-04-27 15:50:00,53.6,53.63,53.57,53.57,1900.0,40.6814,40.7042,40.6587,40.6587,1900.0
2007-04-27 15:55:00,53.58,53.58,53.53,53.57,5500.0,40.6662,40.6662,40.6283,40.6587,5500.0
2007-04-30 09:30:00,53.7,53.79,53.63,53.79,16900.0,40.7573,40.8256,40.7042,40.8256,16900.0
2007-04-30 09:35:00,53.79,53.79,53.6,53.7,16000.0,40.8256,40.8256,40.6814,40.7573,16000.0
2007-04-30 09:40:00,53.7,53.7,53.61,53.64,14700.0,40.7573,40.7573,40.689,40.7118,14700.0
2007-04-30 09:45:00,53.6,53.67,53.56,53.67,24200.0,40.6814,40.7346,40.6511,40.7346,24200.0
2007-04-30 09:50:00,53.69,53.73,53.64,53.69,14400.0,40.7497,40.7801,40.7118,40.7497,14400.0
2007-04-30 09:55:00,53.7,53.72,53.68,53.71,11700.0,40.7573,40.7725,40.7421,40.7649,11700.0
2007-04-30 10:00:00,53.72,53.73,53.71,53.73,2800.0,40.7725,40.7801,40.7649,40.7801,2800.0
2007-04-30 10:05:00,53.74,53.74,53.67,53.67,9100.0,40.7877,40.7877,40.7346,40.7346,9100.0
2007-04-30 10:10:00,53.68,53.72,53.67,53.72,9300.0,40.7421,40.7725,40.7346,40.7725,9300.0
2007-04-30 10:15:00,53.72,53.82,53.72,53.8,6100.0,40.7725,40.8484,40.7725,40.8332,6100.0
2007-04-30 10:20:00,53.8,53.83,53.8,53.82,3300.0,40.8332,40.856,40.8332,40.8484,3300.0
2007-04-30 10:25:00,53.82,53.82,53.75,53.75,4100.0,40.8484,40.8484,40.7953,40.7953,4100.0
2007-04-30 10:30:00,53.76,53.76,53.75,53.75,4100.0,40.8029,40.8029,40.7953,40.7953,4100.0
2007-04-30 10:35:00,53.75,53.75,53.73,53.74,6000.0,40.7953,40.7953,40.7801,40.7877,6000.0
2007-04-30 10:40:00,53.74,53.74,53.7,53.73,24200.0,40.7877,40.7877,40.7573,40.7801,24200.0
2007-04-30 10:45:00,53.74,53.75,53.71,53.72,22000.0,40.7877,40.7953,40.7649,40.7725,22000.0
2007-04-30 10:50:00,53.72,53.74,53.72,53.72,7000.0,40.7725,40.7877,40.7725,40.7725,7000.0
2007-04-30 10:55:00,53.72,53.73,53.69,53.72,35400.0,40.7725,40.7801,40.7497,40.7725,35400.0
2007-04-30 11:00:00,53.73,53.74,53.72,53.72,50800.0,40.7801,40.7877,40.7725,40.7725,50800.0
2007-04-30 11:05:00,53.73,53.74,53.73,53.73,7900.0,40.7801,40.7877,40.7801,40.7801,7900.0
2007-04-30 11:10:00,53.73,53.74,53.73,53.74,1000.0,40.7801,40.7877,40.7801,40.7877,1000.0
2007-04-30 11:15:00,53.73,53.73,53.73,53.73,100.0,40.7801,40.7801,40.7801,40.7801,100.0
2007-04-30 11:20:00,53.74,53.76,53.73,53.76,22500.0,40.7877,40.8029,40.7801,40.8029,22500.0
2007-04-30 11:25:00,53.76,53.76,53.76,53.76,200.0,40.8029,40.8029,40.8029,40.8029,200.0
2007-04-30 11:30:00,53.76,53.76,53.76,53.76,200.0,40.8029,40.8029,40.8029,40.8029,200.0
2007-04-30 11:35:00,53.75,53.75,53.71,53.71,1000.0,40.7953,40.7953,40.7649,40.7649,1000.0
2007-04-30 11:40:00,53.73,53.73,53.69,53.7,1900.0,40.7801,40.7801,40.7497,40.7573,1900.0
2007-04-30 11:45:00,53.7,53.72,53.69,53.69,700.0,40.7573,40.7725,40.7497,40.7497,700.0
2007-04-30 11:50:00,53.7,53.72,53.68,53.68,1400.0,40.7573,40.7725,40.7421,40.7421,1400.0
2007-04-30 11:55:00,53.71,53.71,53.71,53.71,100.0,40.7649,40.7649,40.7649,40.7649,100.0
2007-04-30 12:00:00,53.7,53.71,53.7,53.71,200.0,40.7573,40.7649,40.7573,40.7649,200.0
2007-04-30 12:05:00,53.7,53.88,53.7,53.76,3000.0,40.7573,40.8939,40.7573,40.8029,3000.0
2007-04-30 12:10:00,53.75,53.77,53.75,53.75,1500.0,40.7953,40.8105,40.7953,40.7953,1500.0
2007-04-30 12:15:00,53.75,53.76,53.75,53.76,14400.0,40.7953,40.8029,40.7953,40.8029,14400.0
2007-04-30 12:20:00,53.76,53.79,53.76,53.79,11200.0,40.8029,40.8256,40.8029,40.8256,11200.0
2007-04-30 12:25:00,53.76,53.79,53.71,53.73,25200.0,40.8029,40.8256,40.7649,40.7801,25200.0
2007-04-30 12:30:00,53.73,53.77,53.73,53.77,17100.0,40.7801,40.8105,40.7801,40.8105,17100.0
2007-04-30 12:35:00,53.76,53.77,53.76,53.77,1300.0,40.8029,40.8105,40.8029,40.8105,1300.0
2007-04-30 12:40:00,53.76,53.76,53.76,53.76,200.0,40.8029,40.8029,40.8029,40.8029,200.0
2007-04-30 12:45:00,53.77,53.77,53.76,53.76,2300.0,40.8105,40.8105,40.8029,40.8029,2300.0
2007-04-30 12:50:00,53.75,53.77,53.75,53.77,2400.0,40.7953,40.8105,40.7953,40.8105,2400.0
2007-04-30 12:55:00,53.76,53.76,53.76,53.76,500.0,40.8029,40.8029,40.8029,40.8029,500.0
2007-04-30 13:00:00,53.75,53.76,53.75,53.76,2500.0,40.7953,40.8029,40.7953,40.8029,2500.0
2007-04-30 13:05:00,53.76,53.79,53.76,53.79,48400.0,40.8029,40.8256,40.8029,40.8256,48400.0
2007-04-30 13:10:00,53.79,53.79,53.79,53.79,400.0,40.8256,40.8256,40.8256,40.8256,400.0
2007-04-30 13:15:00,53.8,53.8,53.79,53.79,1000.0,40.8332,40.8332,40.8256,40.8256,1000.0
2007-04-30 13:20:00,53.79,53.8,53.79,53.8,1100.0,40.8256,40.8332,40.8256,40.8332,1100.0
2007-04-30 13:25:00,53.73,53.75,53.73,53.75,3600.0,40.7801,40.7953,40.7801,40.7953,3600.0
2007-04-30 13:30:00,53.79,53.79,53.79,53.79,100.0,40.8256,40.8256,40.8256,40.8256,100.0
2007-04-30 13:35:00,53.79,53.79,53.79,53.79,100.0,40.8256,40.8256,40.8256,40.8256,100.0
2007-04-30 13:40:00,53.78,53.81,53.76,53.81,24600.0,40.818,40.8408,40.8029,40.8408,24600.0
2007-04-30 13:45:00,53.81,53.85,53.81,53.83,2400.0,40.8408,40.8712,40.8408,40.856,2400.0
2007-04-30 13:50:00,53.83,53.83,53.81,53.82,14800.0,40.856,40.856,40.8408,40.8484,14800.0
2007-04-30 13:55:00,53.81,53.81,53.81,53.81,2000.0,40.8408,40.8408,40.8408,40.8408,2000.0
2007-04-30 14:00:00,53.81,53.82,53.81,53.82,200.0,40.8408,40.8484,40.8408,40.8484,200.0
2007-04-30 14:05:00,53.81,53.82,53.77,53.77,5400.0,40.8408,40.8484,40.8105,40.8105,5400.0
2007-04-30 14:10:00,53.79,53.79,53.79,53.79,100.0,40.8256,40.8256,40.8256,40.8256,100.0
2007-04-30 14:15:00,53.79,53.79,53.74,53.74,2700.0,40.8256,40.8256,40.7877,40.7877,2700.0
2007-04-30 14:20:00,53.72,53.74,53.67,53.68,9000.0,40.7725,40.7877,40.7346,40.7421,9000.0
2007-04-30 14:25:00,53.68,53.68,53.62,53.62,8200.0,40.7421,40.7421,40.6966,40.6966,8200.0
2007-04-30 14:30:00,53.63,53.71,53.6,53.71,30600.0,40.7042,40.7649,40.6814,40.7649,30600.0
2007-04-30 14:35:00,53.72,53.73,53.69,53.69,2700.0,40.7725,40.7801,40.7497,40.7497,2700.0
2007-04-30 14:40:00,53.67,53.7,53.6,53.65,19200.0,40.7346,40.7573,40.6814,40.7194,19200.0
2007-04-30 14:45:00,53.65,53.66,53.6,53.62,9700.0,40.7194,40.727,40.6814,40.6966,9700.0
2007-04-30 14:50:00,53.6,53.6,53.56,53.6,6500.0,40.6814,40.6814,40.6511,40.6814,6500.0
2007-04-30 14:55:00,53.61,53.61,53.59,53.59,500.0,40.689,40.689,40.6738,40.6738,500.0
2007-04-30 15:00:00,53.59,53.61,53.55,53.55,12200.0,40.6738,40.689,40.6435,40.6435,12200.0
2007-04-30 15:05:00,53.57,53.57,53.51,53.51,1300.0,40.6587,40.6587,40.6131,40.6131,1300.0
2007-04-30 15:10:00,53.42,53.46,53.4,53.4,11200.0,40.5448,40.5752,40.5296,40.5296,11200.0
2007-04-30 15:15:00,53.42,53.44,53.39,53.43,17500.0,40.5448,40.56,40.522,40.5524,17500.0
2007-04-30 15:20:00,53.4,53.42,53.34,53.4,7300.0,40.5296,40.5448,40.4841,40.5296,7300.0
2007-04-30 15:25:00,53.4,53.4,53.36,53.36,1200.0,40.5296,40.5296,40.4993,40.4993,1200.0
2007-04-30 15:30:00,53.37,53.37,53.31,53.31,7100.0,40.5069,40.5069,40.4613,40.4613,7100.0
2007-04-30 15:35:00,53.32,53.57,53.3,53.3,7000.0,40.4689,40.6587,40.4537,40.4537,7000.0
2007-04-30 15:40:00,53.3,53.31,53.26,53.26,6700.0,40.4537,40.4613,40.4234,40.4234,6700.0
2007-04-30 15:45:00,53.26,53.29,53.26,53.26,1000.0,40.4234,40.4461,40.4234,40.4234,1000.0
2007-04-30 15:50:00,53.26,53.29,53.17,53.18,24100.0,40.4234,40.4461,40.3551,40.3627,24100.0
2007-04-30 15:55:00,53.2,53.22,52.95,52.97,40400.0,40.3778,40.393,40.1881,40.2033,40400.0
2007-05-01 09:30:00,53.1,53.3,53.1,53.25,16900.0,40.3019,40.4537,40.3019,40.4158,16900.0
2007-05-01 09:35:00,53.29,53.4,53.22,53.34,13300.0,40.4461,40.5296,40.393,40.4841,13300.0
2007-05-01 09:40:00,53.24,53.31,53.22,53.22,8600.0,40.4082,40.4613,40.393,40.393,8600.0
2007-05-01 09:45:00,53.23,53.3,53.23,53.23,1400.0,40.4006,40.4537,40.4006,40.4006,1400.0
2007-05-01 09:50:00,53.3,53.32,53.17,53.17,10800.0,40.4537,40.4689,40.3551,40.3551,10800.0
2007-05-01 09:55:00,53.22,53.26,53.17,53.22,8800.0,40.393,40.4234,40.3551,40.393,8800.0
2007-05-01 10:00:00,53.22,53.32,53.14,53.19,24300.0,40.393,40.4689,40.3323,40.3702,24300.0
2007-05-01 10:05:00,53.18,53.19,52.98,53.03,38300.0,40.3627,40.3702,40.2109,40.2488,38300.0
2007-05-01 10:10:00,53.04,53.09,53.04,53.09,4700.0,40.2564,40.2943,40.2564,40.2943,4700.0
2007-05-01 10:15:00,53.13,53.25,53.09,53.1,46600.0,40.3247,40.4158,40.2943,40.3019,46600.0
2007-05-01 10:20:00,53.09,53.2,53.0,53.0,79200.0,40.2943,40.3778,40.226,40.226,79200.0
2007-05-01 10:25:00,53.0,53.0,52.83,52.94,63100.0,40.226,40.226,40.097,40.1805,63100.0
2007-05-01 10:30:00,52.93,52.94,52.93,52.94,13400.0,40.1729,40.1805,40.1729,40.1805,13400.0
2007-05-01 10:35:00,52.98,53.01,52.92,53.01,16800.0,40.2109,40.2336,40.1653,40.2336,16800.0
2007-05-01 10:40:00,53.02,53.08,53.02,53.08,4000.0,40.2412,40.2868,40.2412,40.2868,4000.0
2007-05-01 10:45:00,53.0,53.03,52.93,53.03,6900.0,40.226,40.2488,40.1729,40.2488,6900.0
2007-05-01 10:50:00,53.04,53.08,53.04,53.08,5100.0,40.2564,40.2868,40.2564,40.2868,5100.0
2007-05-01 10:55:00,53.1,53.17,53.1,53.17,3600.0,40.3019,40.3551,40.3019,40.3551,3600.0
2007-05-01 11:00:00,53.2,53.2,53.18,53.18,900.0,40.3778,40.3778,40.3627,40.3627,900.0
2007-05-01 11:05:00,53.15,53.17,53.08,53.17,2300.0,40.3399,40.3551,40.2868,40.3551,2300.0
2007-05-01 11:10:00,53.11,53.16,53.11,53.16,400.0,40.3095,40.3475,40.3095,40.3475,400.0
2007-05-01 11:15:00,53.17,53.22,53.17,53.21,12800.0,40.3551,40.393,40.3551,40.3854,12800.0
2007-05-01 11:20:00,53.22,53.28,53.19,53.19,11800.0,40.393,40.4386,40.3702,40.3702,11800.0
2007-05-01 11:25:00,53.23,53.25,53.23,53.23,1500.0,40.4006,40.4158,40.4006,40.4006,1500.0
2007-05-01 11:30:00,53.22,53.29,53.17,53.29,10200.0,40.393,40.4461,40.3551,40.4461,10200.0
2007-05-01 11:35:00,53.29,53.33,53.27,53.33,11300.0,40.4461,40.4765,40.431,40.4765,11300.0
2007-05-01 11:40:00,53.35,53.36,53.29,53.29,16900.0,40.4917,40.4993,40.4461,40.4461,16900.0
2007-05-01 11:45:00,53.32,53.32,53.28,53.3,4300.0,40.4689,40.4689,40.4386,40.4537,4300.0
2007-05-01 11:50:00,53.3,53.3,53.28,53.28,2900.0,40.4537,40.4537,40.4386,40.4386,2900.0
2007-05-01 11:55:00,53.3,53.3,53.23,53.23,5800.0,40.4537,40.4537,40.4006,40.4006,5800.0
2007-05-01 12:00:00,53.22,53.28,53.22,53.25,700.0,40.393,40.4386,40.393,40.4158,700.0
2007-05-01 12:05:00,53.29,53.29,53.23,53.29,1700.0,40.4461,40.4461,40.4006,40.4461,1700.0
2007-05-01 12:10:00,53.27,53.28,53.2,53.2,8300.0,40.431,40.4386,40.3778,40.3778,8300.0
2007-05-01 12:15:00,53.2,53.22,53.2,53.22,4000.0,40.3778,40.393,40.3778,40.393,4000.0
2007-05-01 12:20:00,53.26,53.28,53.22,53.22,1900.0,40.4234,40.4386,40.393,40.393,1900.0
2007-05-01 12:25:00,53.22,53.25,53.22,53.25,1900.0,40.393,40.4158,40.393,40.4158,1900.0
2007-05-01 12:30:00,53.2,53.23,53.2,53.2,1700.0,40.3778,40.4006,40.3778,40.3778,1700.0
2007-05-01 12:35:00,53.23,53.24,53.2,53.2,1900.0,40.4006,40.4082,40.3778,40.3778,1900.0
2007-05-01 12:40:00,53.24,53.28,53.21,53.22,10400.0,40.4082,40.4386,40.3854,40.393,10400.0
2007-05-01 12:45:00,53.21,53.23,53.2,53.2,2100.0,40.3854,40.4006,40.3778,40.3778,2100.0
2007-05-01 12:50:00,53.23,53.23,53.08,53.1,23900.0,40.4006,40.4006,40.2868,40.3019,23900.0
2007-05-01 12:55:00,53.17,53.22,53.09,53.1,12000.0,40.3551,40.393,40.2943,40.3019,12000.0
2007-05-01 13:00:00,53.08,53.08,53.03,53.05,4300.0,40.2868,40.2868,40.2488,40.264,4300.0
2007-05-01 13:05:00,53.09,53.12,53.05,53.1,4000.0,40.2943,40.3171,40.264,40.3019,4000.0
2007-05-01 13:10:00,53.1,53.11,53.02,53.02,8400.0,40.3019,40.3095,40.2412,40.2412,8400.0
2007-05-01 13:15:00,53.06,53.09,53.06,53.06,4100.0,40.2716,40.2943,40.2716,40.2716,4100.0
2007-05-01 13:20:00,53.06,53.11,53.06,53.11,1800.0,40.2716,40.3095,40.2716,40.3095,1800.0
2007-05-01 13:25:00,53.1,53.13,53.01,53.01,24500.0,40.3019,40.3247,40.2336,40.2336,24500.0
2007-05-01 13:30:00,53.01,53.01,53.01,53.01,12600.0,40.2336,40.2336,40.2336,40.2336,12600.0
2007-05-01 13:35:00,53.01,53.01,53.0,53.0,2400.0,40.2336,40.2336,40.226,40.226,2400.0
2007-05-01 13:40:00,53.01,53.14,53.01,53.14,13900.0,40.2336,40.3323,40.2336,40.3323,13900.0
2007-05-01 13:45:00,53.16,53.21,53.15,53.15,15900.0,40.3475,40.3854,40.3399,40.3399,15900.0
2007-05-01 13:50:00,53.16,53.24,53.15,53.24,4200.0,40.3475,40.4082,40.3399,40.4082,4200.0
2007-05-01 13:55:00,53.24,53.24,53.21,53.21,1500.0,40.4082,40.4082,40.3854,40.3854,1500.0
2007-05-01 14:00:00,53.24,53.24,53.18,53.19,1400.0,40.4082,40.4082,40.3627,40.3702,1400.0
2007-05-01 14:05:00,53.19,53.19,53.14,53.15,8800.0,40.3702,40.3702,40.3323,40.3399,8800.0
2007-05-01 14:10:00,53.15,53.15,53.14,53.14,3800.0,40.3399,40.3399,40.3323,40.3323,3800.0
2007-05-01 14:15:00,53.14,53.14,53.08,53.12,14200.0,40.3323,40.3323,40.2868,40.3171,14200.0
2007-05-01 14:20:00,53.14,53.2,53.14,53.2,9500.0,40.3323,40.3778,40.3323,40.3778,9500.0
2007-05-01 14:25:00,53.21,53.23,53.15,53.23,12400.0,40.3854,40.4006,40.3399,40.4006,12400.0
2007-05-01 14:30:00,53.24,53.26,53.2,53.26,5500.0,40.4082,40.4234,40.3778,40.4234,5500.0
2007-05-01 14:35:00,53.29,53.4,53.29,53.4,11800.0,40.4461,40.5296,40.4461,40.5296,11800.0
2007-05-01 14:40:00,53.41,53.46,53.4,53.45,23200.0,40.5372,40.5752,40.5296,40.5676,23200.0
2007-05-01 14:45:00,53.44,53.5,53.44,53.5,1500.0,40.56,40.6055,40.56,40.6055,1500.0
2007-05-01 14:50:00,53.5,53.5,53.41,53.44,5600.0,40.6055,40.6055,40.5372,40.56,5600.0
2007-05-01 14:55:00,53.45,53.46,53.41,53.45,1700.0,40.5676,40.5752,40.5372,40.5676,1700.0
2007-05-01 15:00:00,53.46,53.48,53.42,53.44,3100.0,40.5752,40.5904,40.5448,40.56,3100.0
2007-05-01 15:05:00,53.49,53.49,53.36,53.36,15400.0,40.5979,40.5979,40.4993,40.4993,15400.0
2007-05-01 15:10:00,53.41,53.41,53.35,53.35,9600.0,40.5372,40.5372,40.4917,40.4917,9600.0
2007-05-01 15:15:00,53.36,53.4,53.36,53.39,1100.0,40.4993,40.5296,40.4993,40.522,1100.0
2007-05-01 15:20:00,53.39,53.4,53.37,53.38,8100.0,40.522,40.5296,40.5069,40.5145,8100.0
2007-05-01 15:25:00,53.38,53.39,53.38,53.38,1400.0,40.5145,40.522,40.5145,40.5145,1400.0
2007-05-01 15:30:00,53.38,53.39,53.38,53.39,700.0,40.5145,40.522,40.5145,40.522,700.0
2007-05-01 15:35:00,53.38,53.41,53.38,53.41,4000.0,40.5145,40.5372,40.5145,40.5372,4000.0
2007-05-01 15:40:00,53.38,53.47,53.38,53.45,7500.0,40.5145,40.5828,40.5145,40.5676,7500.0
2007-05-01 15:45:00,53.45,53.47,53.45,53.47,4400.0,40.5676,40.5828,40.5676,40.5828,4400.0
2007-05-01 15:50:00,53.48,53.48,53.42,53.42,19500.0,40.5904,40.5904,40.5448,40.5448,19500.0
2007-05-01 15:55:00,53.45,53.45,53.42,53.45,8700.0,40.5676,40.5676,40.5448,40.5676,8700.0
2007-05-02 09:30:00,53.88,54.1,53.81,54.01,20000.0,40.8939,41.0609,40.8408,40.9926,20000.0
2007-05-02 09:35:00,53.96,54.08,53.96,54.06,4900.0,40.9547,41.0457,40.9547,41.0306,4900.0
2007-05-02 09:40:00,54.02,54.02,53.96,54.0,6700.0,41.0002,41.0002,40.9547,40.985,6700.0
2007-05-02 09:45:00,54.02,54.11,54.02,54.11,14400.0,41.0002,41.0685,41.0002,41.0685,14400.0
2007-05-02 09:50:00,54.12,54.14,54.09,54.14,9200.0,41.0761,41.0913,41.0533,41.0913,9200.0
2007-05-02 09:55:00,54.13,54.15,54.12,54.14,11700.0,41.0837,41.0989,41.0761,41.0913,11700.0
2007-05-02 10:00:00,54.15,54.25,54.14,54.25,16400.0,41.0989,41.1748,41.0913,41.1748,16400.0
2007-05-02 10:05:00,54.26,54.32,54.26,54.3,9400.0,41.1824,41.2279,41.1824,41.2127,9400.0
2007-05-02 10:10:00,54.3,54.42,54.3,54.39,62800.0,41.2127,41.3038,41.2127,41.281,62800.0
2007-05-02 10:15:00,54.39,54.39,54.31,54.31,7400.0,41.281,41.281,41.2203,41.2203,7400.0
2007-05-02 10:20:00,54.31,54.32,54.21,54.22,26700.0,41.2203,41.2279,41.1444,41.152,26700.0
2007-05-02 10:25:00,54.22,54.26,54.21,54.25,73800.0,41.152,41.1824,41.1444,41.1748,73800.0
2007-05-02 10:30:00,54.26,54.35,54.26,54.35,21200.0,41.1824,41.2507,41.1824,41.2507,21200.0
2007-05-02 10:35:00,54.35,54.44,54.33,54.44,28000.0,41.2507,41.319,41.2355,41.319,28000.0
2007-05-02 10:40:00,54.45,54.5,54.45,54.5,6700.0,41.3266,41.3645,41.3266,41.3645,6700.0
2007-05-02 10:45:00,54.47,54.47,54.47,54.47,1000.0,41.3417,41.3417,41.3417,41.3417,1000.0
2007-05-02 10:50:00,54.48,54.49,54.47,54.48,7900.0,41.3493,41.3569,41.3417,41.3493,7900.0
2007-05-02 10:55:00,54.47,54.47,54.45,54.46,19500.0,41.3417,41.3417,41.3266,41.3342,19500.0
2007-05-02 11:00:00,54.47,54.47,54.46,54.47,1200.0,41.3417,41.3417,41.3342,41.3417,1200.0
2007-05-02 11:05:00,54.46,54.46,54.41,54.42,4900.0,41.3342,41.3342,41.2962,41.3038,4900.0
2007-05-02 11:10:00,54.42,54.42,54.32,54.32,3600.0,41.3038,41.3038,41.2279,41.2279,3600.0
2007-05-02 11:15:00,54.34,54.37,54.34,54.37,2100.0,41.2431,41.2658,41.2431,41.2658,2100.0
2007-05-02 11:20:00,54.37,54.4,54.37,54.4,4800.0,41.2658,41.2886,41.2658,41.2886,4800.0
2007-05-02 11:25:00,54.41,54.41,54.4,54.4,1600.0,41.2962,41.2962,41.2886,41.2886,1600.0
2007-05-02 11:30:00,54.38,54.41,54.34,54.38,2500.0,41.2734,41.2962,41.2431,41.2734,2500.0
2007-05-02 11:35:00,54.37,54.43,54.36,54.38,5000.0,41.2658,41.3114,41.2583,41.2734,5000.0
2007-05-02 11:40:00,54.35,54.39,54.35,54.39,800.0,41.2507,41.281,41.2507,41.281,800.0
2007-05-02 11:45:00,54.41,54.44,54.4,54.43,5700.0,41.2962,41.319,41.2886,41.3114,5700.0
2007-05-02 11:50:00,54.44,54.47,54.42,54.42,1200.0,41.319,41.3417,41.3038,41.3038,1200.0
2007-05-02 11:55:00,54.44,54.47,54.44,54.47,500.0,41.319,41.3417,41.319,41.3417,500.0
2007-05-02 12:00:00,54.45,54.45,54.42,54.42,2200.0,41.3266,41.3266,41.3038,41.3038,2200.0
2007-05-02 12:05:00,54.47,54.47,54.42,54.42,2200.0,41.3417,41.3417,41.3038,41.3038,2200.0
2007-05-02 12:10:00,54.43,54.49,54.43,54.49,1100.0,41.3114,41.3569,41.3114,41.3569,1100.0
2007-05-02 12:15:00,54.46,54.49,54.44,54.49,400.0,41.3342,41.3569,41.319,41.3569,400.0
2007-05-02 12:20:00,54.5,54.54,54.49,54.49,3900.0,41.3645,41.3949,41.3569,41.3569,3900.0
2007-05-02 12:25:00,54.53,54.53,54.53,54.53,100.0,41.3873,41.3873,41.3873,41.3873,100.0
2007-05-02 12:30:00,54.54,54.55,54.5,54.54,1500.0,41.3949,41.4025,41.3645,41.3949,1500.0
2007-05-02 12:35:00,54.61,54.61,54.45,54.45,56100.0,41.448,41.448,41.3266,41.3266,56100.0
2007-05-02 12:40:00,54.49,54.51,54.45,54.45,1500.0,41.3569,41.3721,41.3266,41.3266,1500.0
2007-05-02 12:45:00,54.48,54.5,54.48,54.5,200.0,41.3493,41.3645,41.3493,41.3645,200.0
2007-05-02 12:50:00,54.5,54.55,54.48,54.54,4200.0,41.3645,41.4025,41.3493,41.3949,4200.0
2007-05-02 12:55:00,54.54,54.54,54.52,54.52,1500.0,41.3949,41.3949,41.3797,41.3797,1500.0
2007-05-02 13:00:00,54.54,54.54,54.51,54.51,4200.0,41.3949,41.3949,41.3721,41.3721,4200.0
2007-05-02 13:05:00,54.51,54.51,54.51,54.51,0.0,41.3721,41.3721,41.3721,41.3721,0.0
2007-05-02 13:10:00,54.54,54.54,54.54,54.54,1400.0,41.3949,41.3949,41.3949,41.3949,1400.0
2007-05-02 13:15:00,54.55,54.55,54.54,54.54,1400.0,41.4025,41.4025,41.3949,41.3949,1400.0
2007-05-02 13:20:00,54.55,54.57,54.55,54.56,1200.0,41.4025,41.4176,41.4025,41.4101,1200.0
2007-05-02 13:25:00,54.52,54.58,54.52,54.55,800.0,41.3797,41.4252,41.3797,41.4025,800.0
2007-05-02 13:30:00,54.54,54.54,54.54,54.54,300.0,41.3949,41.3949,41.3949,41.3949,300.0
2007-05-02 13:35:00,54.58,54.58,54.56,54.56,3400.0,41.4252,41.4252,41.4101,41.4101,3400.0
2007-05-02 13:40:00,54.59,54.59,54.54,54.59,2300.0,41.4328,41.4328,41.3949,41.4328,2300.0
2007-05-02 13:45:00,54.56,54.61,54.56,54.61,6800.0,41.4101,41.448,41.4101,41.448,6800.0
2007-05-02 13:50:00,54.61,54.66,54.61,54.65,11300.0,41.448,41.4859,41.448,41.4784,11300.0
2007-05-02 13:55:00,54.65,54.65,54.59,54.59,4700.0,41.4784,41.4784,41.4328,41.4328,4700.0
2007-05-02 14:00:00,54.61,54.62,54.56,54.56,10700.0,41.448,41.4556,41.4101,41.4101,10700.0
2007-05-02 14:05:00,54.58,54.63,54.58,54.61,4400.0,41.4252,41.4632,41.4252,41.448,4400.0
2007-05-02 14:10:00,54.6,54.6,54.6,54.6,300.0,41.4404,41.4404,41.4404,41.4404,300.0
2007-05-02 14:15:00,54.62,54.66,54.61,54.65,16700.0,41.4556,41.4859,41.448,41.4784,16700.0
2007-05-02 14:20:00,54.64,54.66,54.6,54.65,4300.0,41.4708,41.4859,41.4404,41.4784,4300.0
2007-05-02 14:25:00,54.68,54.68,54.64,54.65,3000.0,41.5011,41.5011,41.4708,41.4784,3000.0
2007-05-02 14:30:00,54.65,54.7,54.65,54.7,9000.0,41.4784,41.5163,41.4784,41.5163,9000.0
2007-05-02 14:35:00,54.67,54.69,54.67,54.67,20400.0,41.4935,41.5087,41.4935,41.4935,20400.0
2007-05-02 14:40:00,54.68,54.69,54.68,54.69,3700.0,41.5011,41.5087,41.5011,41.5087,3700.0
2007-05-02 14:45:00,54.69,54.7,54.68,54.68,2100.0,41.5087,41.5163,41.5011,41.5011,2100.0
2007-05-02 14:50:00,54.68,54.72,54.68,54.68,2500.0,41.5011,41.5315,41.5011,41.5011,2500.0
2007-05-02 14:55:00,54.72,54.73,54.68,54.68,28800.0,41.5315,41.5391,41.5011,41.5011,28800.0
2007-05-02 15:00:00,54.7,54.7,54.68,54.68,11400.0,41.5163,41.5163,41.5011,41.5011,11400.0
2007-05-02 15:05:00,54.68,54.69,54.49,54.49,23700.0,41.5011,41.5087,41.3569,41.3569,23700.0
2007-05-02 15:10:00,54.49,54.52,54.49,54.49,3000.0,41.3569,41.3797,41.3569,41.3569,3000.0
2007-05-02 15:15:00,54.49,54.51,54.45,54.51,14400.0,41.3569,41.3721,41.3266,41.3721,14400.0
2007-05-02 15:20:00,54.5,54.52,54.5,54.52,4900.0,41.3645,41.3797,41.3645,41.3797,4900.0
2007-05-02 15:25:00,54.53,54.54,54.52,54.54,3300.0,41.3873,41.3949,41.3797,41.3949,3300.0
2007-05-02 15:30:00,54.55,54.56,54.51,54.55,22400.0,41.4025,41.4101,41.3721,41.4025,22400.0
2007-05-02 15:35:00,54.56,54.56,54.53,54.53,13900.0,41.4101,41.4101,41.3873,41.3873,13900.0
2007-05-02 15:40:00,54.53,54.53,54.52,54.52,5200.0,41.3873,41.3873,41.3797,41.3797,5200.0
2007-05-02 15:45:00,54.49,54.54,54.44,54.45,16800.0,41.3569,41.3949,41.319,41.3266,16800.0
2007-05-02 15:50:00,54.46,54.47,54.43,54.47,7600.0,41.3342,41.3417,41.3114,41.3417,7600.0
2007-05-02 15:55:00,54.46,54.54,54.46,54.54,5300.0,41.3342,41.3949,41.3342,41.3949,5300.0
2007-05-03 09:30:00,55.0,55.0,54.66,54.84,33800.0,41.744,41.744,41.4859,41.6226,33800.0
2007-05-03 09:35:00,54.89,54.9,54.55,54.75,41700.0,41.6605,41.6681,41.4025,41.5543,41700.0
2007-05-03 09:40:00,54.78,54.81,54.74,54.74,62100.0,41.577,41.5998,41.5467,41.5467,62100.0
2007-05-03 09:45:00,54.77,54.78,54.74,54.74,37500.0,41.5694,41.577,41.5467,41.5467,37500.0
2007-05-03 09:50:00,54.73,54.73,54.6,54.72,13000.0,41.5391,41.5391,41.4404,41.5315,13000.0
2007-05-03 09:55:00,54.74,54.79,54.72,54.78,41400.0,41.5467,41.5846,41.5315,41.577,41400.0
2007-05-03 10:00:00,54.78,54.87,54.78,54.8,17500.0,41.577,41.6453,41.577,41.5922,17500.0
2007-05-03 10:05:00,54.8,54.96,54.8,54.89,15800.0,41.5922,41.7136,41.5922,41.6605,15800.0
2007-05-03 10:10:00,54.9,54.9,54.83,54.86,41000.0,41.6681,41.6681,41.615,41.6377,41000.0
2007-05-03 10:15:00,54.84,54.85,54.8,54.81,5500.0,41.6226,41.6302,41.5922,41.5998,5500.0
2007-05-03 10:20:00,54.8,54.82,54.8,54.82,5300.0,41.5922,41.6074,41.5922,41.6074,5300.0
2007-05-03 10:25:00,54.79,54.84,54.79,54.82,10100.0,41.5846,41.6226,41.5846,41.6074,10100.0
2007-05-03 10:30:00,54.83,54.83,54.81,54.83,4800.0,41.615,41.615,41.5998,41.615,4800.0
2007-05-03 10:35:00,54.83,54.83,54.83,54.83,600.0,41.615,41.615,41.615,41.615,600.0
2007-05-03 10:40:00,54.84,54.84,54.83,54.84,4200.0,41.6226,41.6226,41.615,41.6226,4200.0
2007-05-03 10:45:00,54.84,54.97,54.84,54.96,9900.0,41.6226,41.7212,41.6226,41.7136,9900.0
2007-05-03 10:50:00,54.98,55.05,54.96,55.02,18700.0,41.7288,41.782,41.7136,41.7592,18700.0
2007-05-03 10:55:00,55.02,55.08,54.98,55.05,12600.0,41.7592,41.8047,41.7288,41.782,12600.0
2007-05-03 11:00:00,55.09,55.18,55.06,55.12,124400.0,41.8123,41.8806,41.7895,41.8351,124400.0
2007-05-03 11:05:00,55.12,55.13,55.09,55.1,11200.0,41.8351,41.8427,41.8123,41.8199,11200.0
2007-05-03 11:10:00,55.1,55.19,55.1,55.15,75300.0,41.8199,41.8882,41.8199,41.8579,75300.0
2007-05-03 11:15:00,55.14,55.14,55.13,55.13,13900.0,41.8503,41.8503,41.8427,41.8427,13900.0
2007-05-03 11:20:00,55.12,55.15,55.12,55.13,66400.0,41.8351,41.8579,41.8351,41.8427,66400.0
2007-05-03 11:25:00,55.14,55.22,55.1,55.1,65600.0,41.8503,41.911,41.8199,41.8199,65600.0
2007-05-03 11:30:00,55.11,55.11,55.09,55.11,4500.0,41.8275,41.8275,41.8123,41.8275,4500.0
2007-05-03 11:35:00,55.09,55.1,55.08,55.08,7600.0,41.8123,41.8199,41.8047,41.8047,7600.0
2007-05-03 11:40:00,55.06,55.06,55.02,55.02,12100.0,41.7895,41.7895,41.7592,41.7592,12100.0
2007-05-03 11:45:00,55.03,55.04,55.01,55.04,7400.0,41.7668,41.7744,41.7516,41.7744,7400.0
2007-05-03 11:50:00,55.04,55.09,55.04,55.06,1700.0,41.7744,41.8123,41.7744,41.7895,1700.0
2007-05-03 11:55:00,55.08,55.11,55.08,55.11,5100.0,41.8047,41.8275,41.8047,41.8275,5100.0
2007-05-03 12:00:00,55.15,55.15,55.1,55.12,4700.0,41.8579,41.8579,41.8199,41.8351,4700.0
2007-05-03 12:05:00,55.09,55.09,55.06,55.06,9200.0,41.8123,41.8123,41.7895,41.7895,9200.0
2007-05-03 12:10:00,55.08,55.08,55.06,55.06,2400.0,41.8047,41.8047,41.7895,41.7895,2400.0
2007-05-03 12:15:00,55.06,55.06,55.05,55.06,10900.0,41.7895,41.7895,41.782,41.7895,10900.0
2007-05-03 12:20:00,55.06,55.06,55.06,55.06,0.0,41.7895,41.7895,41.7895,41.7895,0.0
2007-05-03 12:25:00,55.06,55.06,54.93,54.93,14200.0,41.7895,41.7895,41.6909,41.6909,14200.0
2007-05-03 12:30:00,54.95,54.98,54.95,54.98,1900.0,41.7061,41.7288,41.7061,41.7288,1900.0
2007-05-03 12:35:00,54.97,54.97,54.91,54.96,7900.0,41.7212,41.7212,41.6757,41.7136,7900.0
2007-05-03 12:40:00,54.92,54.93,54.92,54.93,1200.0,41.6833,41.6909,41.6833,41.6909,1200.0
2007-05-03 12:45:00,54.95,54.95,54.95,54.95,200.0,41.7061,41.7061,41.7061,41.7061,200.0
2007-05-03 12:50:00,54.95,54.98,54.95,54.98,2600.0,41.7061,41.7288,41.7061,41.7288,2600.0
2007-05-03 12:55:00,54.98,54.99,54.96,54.99,5300.0,41.7288,41.7364,41.7136,41.7364,5300.0
2007-05-03 13:00:00,54.99,55.01,54.99,55.0,9900.0,41.7364,41.7516,41.7364,41.744,9900.0
2007-05-03 13:05:00,55.05,55.05,55.01,55.01,4600.0,41.782,41.782,41.7516,41.7516,4600.0
2007-05-03 13:10:00,55.0,55.01,55.0,55.01,4400.0,41.744,41.7516,41.744,41.7516,4400.0
2007-05-03 13:15:00,55.03,55.03,55.02,55.02,600.0,41.7668,41.7668,41.7592,41.7592,600.0
2007-05-03 13:20:00,55.03,55.03,54.99,54.99,3300.0,41.7668,41.7668,41.7364,41.7364,3300.0
2007-05-03 13:25:00,54.98,54.98,54.95,54.96,1000.0,41.7288,41.7288,41.7061,41.7136,1000.0
2007-05-03 13:30:00,54.97,54.97,54.94,54.94,1800.0,41.7212,41.7212,41.6985,41.6985,1800.0
2007-05-03 13:35:00,54.94,54.94,54.93,54.93,9700.0,41.6985,41.6985,41.6909,41.6909,9700.0
2007-05-03 13:40:00,54.92,54.96,54.91,54.92,16300.0,41.6833,41.7136,41.6757,41.6833,16300.0
2007-05-03 13:45:00,54.91,54.95,54.91,54.92,3200.0,41.6757,41.7061,41.6757,41.6833,3200.0
2007-05-03 13:50:00,54.93,54.96,54.93,54.96,5700.0,41.6909,41.7136,41.6909,41.7136,5700.0
2007-05-03 13:55:00,54.94,54.97,54.93,54.93,800.0,41.6985,41.7212,41.6909,41.6909,800.0
2007-05-03 14:00:00,54.96,54.96,54.93,54.96,600.0,41.7136,41.7136,41.6909,41.7136,600.0
2007-05-03 14:05:00,54.94,54.98,54.93,54.98,6100.0,41.6985,41.7288,41.6909,41.7288,6100.0
2007-05-03 14:10:00,54.98,54.99,54.98,54.99,1400.0,41.7288,41.7364,41.7288,41.7364,1400.0
2007-05-03 14:15:00,54.99,55.03,54.99,55.03,1300.0,41.7364,41.7668,41.7364,41.7668,1300.0
2007-05-03 14:20:00,55.0,55.03,55.0,55.0,7900.0,41.744,41.7668,41.744,41.744,7900.0
2007-05-03 14:25:00,55.0,55.03,55.0,55.03,1200.0,41.744,41.7668,41.744,41.7668,1200.0
2007-05-03 14:30:00,55.02,55.06,55.02,55.06,4000.0,41.7592,41.7895,41.7592,41.7895,4000.0
2007-05-03 14:35:00,55.05,55.05,54.98,55.03,800.0,41.782,41.782,41.7288,41.7668,800.0
2007-05-03 14:40:00,55.0,55.0,55.0,55.0,1800.0,41.744,41.744,41.744,41.744,1800.0
2007-05-03 14:45:00,54.98,54.99,54.98,54.98,1800.0,41.7288,41.7364,41.7288,41.7288,1800.0
2007-05-03 14:50:00,54.97,54.97,54.97,54.97,1400.0,41.7212,41.7212,41.7212,41.7212,1400.0
2007-05-03 14:55:00,54.98,55.0,54.97,55.0,14900.0,41.7288,41.744,41.7212,41.744,14900.0
2007-05-03 15:00:00,55.0,55.08,55.0,55.06,5400.0,41.744,41.8047,41.744,41.7895,5400.0
2007-05-03 15:05:00,55.07,55.07,54.98,54.98,15300.0,41.7971,41.7971,41.7288,41.7288,15300.0
2007-05-03 15:10:00,54.98,55.0,54.95,54.95,13400.0,41.7288,41.744,41.7061,41.7061,13400.0
2007-05-03 15:15:00,54.95,54.99,54.95,54.99,6800.0,41.7061,41.7364,41.7061,41.7364,6800.0
2007-05-03 15:20:00,54.97,55.0,54.96,54.96,11100.0,41.7212,41.744,41.7136,41.7136,11100.0
2007-05-03 15:25:00,54.95,54.97,54.95,54.97,17200.0,41.7061,41.7212,41.7061,41.7212,17200.0
2007-05-03 15:30:00,54.97,55.0,54.96,54.97,17300.0,41.7212,41.744,41.7136,41.7212,17300.0
2007-05-03 15:35:00,54.97,55.02,54.96,54.96,31300.0,41.7212,41.7592,41.7136,41.7136,31300.0
2007-05-03 15:40:00,54.96,54.97,54.92,54.94,58500.0,41.7136,41.7212,41.6833,41.6985,58500.0
2007-05-03 15:45:00,54.94,54.94,54.93,54.94,20900.0,41.6985,41.6985,41.6909,41.6985,20900.0
2007-05-03 15:50:00,54.93,54.96,54.93,54.93,31500.0,41.6909,41.7136,41.6909,41.6909,31500.0
2007-05-03 15:55:00,54.93,54.95,54.93,54.94,24000.0,41.6909,41.7061,41.6909,41.6985,24000.0
2007-05-04 09:30:00,55.1,55.12,54.9,54.9,46000.0,41.8199,41.8351,41.6681,41.6681,46000.0
2007-05-04 09:35:00,54.9,55.0,54.9,54.9,17300.0,41.6681,41.744,41.6681,41.6681,17300.0
2007-05-04 09:40:00,54.92,54.93,54.89,54.93,14600.0,41.6833,41.6909,41.6605,41.6909,14600.0
2007-05-04 09:45:00,54.93,54.99,54.9,54.99,15000.0,41.6909,41.7364,41.6681,41.7364,15000.0
2007-05-04 09:50:00,55.0,55.03,54.97,55.02,4900.0,41.744,41.7668,41.7212,41.7592,4900.0
2007-05-04 09:55:00,55.02,55.06,55.02,55.06,4100.0,41.7592,41.7895,41.7592,41.7895,4100.0
2007-05-04 10:00:00,55.03,55.11,55.03,55.07,11600.0,41.7668,41.8275,41.7668,41.7971,11600.0
2007-05-04 10:05:00,55.01,55.05,54.98,54.99,48700.0,41.7516,41.782,41.7288,41.7364,48700.0
2007-05-04 10:10:00,55.01,55.05,54.95,55.05,5000.0,41.7516,41.782,41.7061,41.782,5000.0
2007-05-04 10:15:00,55.06,55.06,55.01,55.02,2100.0,41.7895,41.7895,41.7516,41.7592,2100.0
2007-05-04 10:20:00,55.04,55.07,55.02,55.03,3200.0,41.7744,41.7971,41.7592,41.7668,3200.0
2007-05-04 10:25:00,55.05,55.12,55.05,55.05,10200.0,41.782,41.8351,41.782,41.782,10200.0
2007-05-04 10:30:00,55.04,55.08,55.02,55.03,6400.0,41.7744,41.8047,41.7592,41.7668,6400.0
2007-05-04 10:35:00,55.03,55.09,55.02,55.08,5800.0,41.7668,41.8123,41.7592,41.8047,5800.0
2007-05-04 10:40:00,55.01,55.06,55.0,55.06,5300.0,41.7516,41.7895,41.744,41.7895,5300.0
2007-05-04 10:45:00,55.06,55.09,55.05,55.06,8700.0,41.7895,41.8123,41.782,41.7895,8700.0
2007-05-04 10:50:00,55.06,55.08,55.05,55.08,6800.0,41.7895,41.8047,41.782,41.8047,6800.0
2007-05-04 10:55:00,55.12,55.14,55.11,55.13,14900.0,41.8351,41.8503,41.8275,41.8427,14900.0
2007-05-04 11:00:00,55.12,55.12,55.11,55.11,12700.0,41.8351,41.8351,41.8275,41.8275,12700.0
2007-05-04 11:05:00,55.12,55.14,55.12,55.13,11200.0,41.8351,41.8503,41.8351,41.8427,11200.0
2007-05-04 11:10:00,55.12,55.13,55.1,55.13,32600.0,41.8351,41.8427,41.8199,41.8427,32600.0
2007-05-04 11:15:00,55.12,55.17,55.04,55.15,20100.0,41.8351,41.873,41.7744,41.8579,20100.0
2007-05-04 11:20:00,55.1,55.12,55.07,55.09,11800.0,41.8199,41.8351,41.7971,41.8123,11800.0
2007-05-04 11:25:00,55.05,55.1,55.05,55.1,3900.0,41.782,41.8199,41.782,41.8199,3900.0
2007-05-04 11:30:00,55.06,55.14,55.05,55.1,8500.0,41.7895,41.8503,41.782,41.8199,8500.0
2007-05-04 11:35:00,55.09,55.13,55.09,55.09,17000.0,41.8123,41.8427,41.8123,41.8123,17000.0
2007-05-04 11:40:00,55.09,55.1,55.07,55.09,7800.0,41.8123,41.8199,41.7971,41.8123,7800.0
2007-05-04 11:45:00,55.06,55.07,55.01,55.01,6800.0,41.7895,41.7971,41.7516,41.7516,6800.0
2007-05-04 11:50:00,55.01,55.03,55.0,55.0,6200.0,41.7516,41.7668,41.744,41.744,6200.0
2007-05-04 11:55:00,55.01,55.03,54.98,55.03,2400.0,41.7516,41.7668,41.7288,41.7668,2400.0
2007-05-04 12:00:00,55.02,55.05,55.01,55.03,5500.0,41.7592,41.782,41.7516,41.7668,5500.0
2007-05-04 12:05:00,55.0,55.13,54.98,55.13,18200.0,41.744,41.8427,41.7288,41.8427,18200.0
2007-05-04 12:10:00,55.1,55.13,55.08,55.08,3300.0,41.8199,41.8427,41.8047,41.8047,3300.0
2007-05-04 12:15:00,55.03,55.03,54.95,54.95,6400.0,41.7668,41.7668,41.7061,41.7061,6400.0
2007-05-04 12:20:00,54.93,54.93,54.84,54.84,6100.0,41.6909,41.6909,41.6226,41.6226,6100.0
2007-05-04 12:25:00,54.84,54.85,54.8,54.84,4300.0,41.6226,41.6302,41.5922,41.6226,4300.0
2007-05-04 12:30:00,54.85,54.88,54.79,54.82,13500.0,41.6302,41.6529,41.5846,41.6074,13500.0
2007-05-04 12:35:00,54.88,54.92,54.85,54.86,5300.0,41.6529,41.6833,41.6302,41.6377,5300.0
2007-05-04 12:40:00,54.89,54.92,54.89,54.92,1300.0,41.6605,41.6833,41.6605,41.6833,1300.0
2007-05-04 12:45:00,54.91,54.92,54.9,54.92,900.0,41.6757,41.6833,41.6681,41.6833,900.0
2007-05-04 12:50:00,54.92,55.0,54.9,55.0,1600.0,41.6833,41.744,41.6681,41.744,1600.0
2007-05-04 12:55:00,55.0,55.01,54.92,54.96,4100.0,41.744,41.7516,41.6833,41.7136,4100.0
2007-05-04 13:00:00,54.94,54.96,54.9,54.9,4700.0,41.6985,41.7136,41.6681,41.6681,4700.0
2007-05-04 13:05:00,54.89,54.89,54.87,54.88,700.0,41.6605,41.6605,41.6453,41.6529,700.0
2007-05-04 13:10:00,54.9,54.92,54.9,54.91,4000.0,41.6681,41.6833,41.6681,41.6757,4000.0
2007-05-04 13:15:00,54.92,54.95,54.92,54.93,2600.0,41.6833,41.7061,41.6833,41.6909,2600.0
2007-05-04 13:20:00,54.91,54.95,54.91,54.94,3900.0,41.6757,41.7061,41.6757,41.6985,3900.0
2007-05-04 13:25:00,54.95,54.95,54.91,54.91,3400.0,41.7061,41.7061,41.6757,41.6757,3400.0
2007-05-04 13:30:00,54.91,54.91,54.91,54.91,300.0,41.6757,41.6757,41.6757,41.6757,300.0
2007-05-04 13:35:00,54.93,54.93,54.89,54.91,2300.0,41.6909,41.6909,41.6605,41.6757,2300.0
2007-05-04 13:40:00,54.88,54.93,54.87,54.93,2800.0,41.6529,41.6909,41.6453,41.6909,2800.0
2007-05-04 13:45:00,54.95,54.95,54.89,54.94,5600.0,41.7061,41.7061,41.6605,41.6985,5600.0
2007-05-04 13:50:00,54.89,54.91,54.87,54.87,2900.0,41.6605,41.6757,41.6453,41.6453,2900.0
2007-05-04 13:55:00,54.8,54.88,54.79,54.87,5600.0,41.5922,41.6529,41.5846,41.6453,5600.0
2007-05-04 14:00:00,54.86,54.87,54.84,54.87,2900.0,41.6377,41.6453,41.6226,41.6453,2900.0
2007-05-04 14:05:00,54.85,54.86,54.83,54.83,2700.0,41.6302,41.6377,41.615,41.615,2700.0
2007-05-04 14:10:00,54.87,54.9,54.78,54.83,29100.0,41.6453,41.6681,41.577,41.615,29100.0
2007-05-04 14:15:00,54.88,54.92,54.87,54.91,8400.0,41.6529,41.6833,41.6453,41.6757,8400.0
2007-05-04 14:20:00,54.85,54.87,54.85,54.85,11400.0,41.6302,41.6453,41.6302,41.6302,11400.0
2007-05-04 14:25:00,54.85,54.86,54.81,54.86,4700.0,41.6302,41.6377,41.5998,41.6377,4700.0
2007-05-04 14:30:00,54.86,54.87,54.82,54.87,1600.0,41.6377,41.6453,41.6074,41.6453,1600.0
2007-05-04 14:35:00,54.89,54.89,54.85,54.88,1000.0,41.6605,41.6605,41.6302,41.6529,1000.0
2007-05-04 14:40:00,54.81,54.84,54.81,54.84,4300.0,41.5998,41.6226,41.5998,41.6226,4300.0
2007-05-04 14:45:00,54.8,54.83,54.8,54.83,200.0,41.5922,41.615,41.5922,41.615,200.0
2007-05-04 14:50:00,54.79,54.83,54.79,54.83,4100.0,41.5846,41.615,41.5846,41.615,4100.0
2007-05-04 14:55:00,54.8,54.81,54.8,54.81,10800.0,41.5922,41.5998,41.5922,41.5998,10800.0
2007-05-04 15:00:00,54.79,54.88,54.79,54.88,600.0,41.5846,41.6529,41.5846,41.6529,600.0
2007-05-04 15:05:00,54.84,54.86,54.83,54.86,8000.0,41.6226,41.6377,41.615,41.6377,8000.0
2007-05-04 15:10:00,54.83,54.87,54.82,54.82,7700.0,41.615,41.6453,41.6074,41.6074,7700.0
2007-05-04 15:15:00,54.82,54.82,54.82,54.82,1600.0,41.6074,41.6074,41.6074,41.6074,1600.0
2007-05-04 15:20:00,54.82,54.85,54.8,54.8,7700.0,41.6074,41.6302,41.5922,41.5922,7700.0
2007-05-04 15:25:00,54.84,54.86,54.84,54.85,5400.0,41.6226,41.6377,41.6226,41.6302,5400.0
2007-05-04 15:30:00,54.84,54.84,54.81,54.84,26900.0,41.6226,41.6226,41.5998,41.6226,26900.0
2007-05-04 15:35:00,54.84,54.84,54.77,54.77,500.0,41.6226,41.6226,41.5694,41.5694,500.0
2007-05-04 15:40:00,54.77,54.96,54.74,54.75,19500.0,41.5694,41.7136,41.5467,41.5543,19500.0
2007-05-04 15:45:00,54.77,54.77,54.68,54.72,9800.0,41.5694,41.5694,41.5011,41.5315,9800.0
2007-05-04 15:50:00,54.74,54.77,54.68,54.68,74600.0,41.5467,41.5694,41.5011,41.5011,74600.0
2007-05-04 15:55:00,54.67,54.68,54.62,54.65,73400.0,41.4935,41.5011,41.4556,41.4784,73400.0
2007-05-07 09:30:00,55.31,55.4,55.31,55.36,49400.0,41.9793,42.0476,41.9793,42.0172,49400.0
2007-05-07 09:35:00,55.35,55.5,55.35,55.43,75800.0,42.0096,42.1235,42.0096,42.0704,75800.0
2007-05-07 09:40:00,55.42,55.5,55.39,55.46,11400.0,42.0628,42.1235,42.04,42.0931,11400.0
2007-05-07 09:45:00,55.46,55.46,55.41,55.43,24900.0,42.0931,42.0931,42.0552,42.0704,24900.0
2007-05-07 09:50:00,55.42,55.45,55.38,55.38,39100.0,42.0628,42.0855,42.0324,42.0324,39100.0
2007-05-07 09:55:00,55.38,55.44,55.38,55.38,32800.0,42.0324,42.078,42.0324,42.0324,32800.0
2007-05-07 10:00:00,55.39,55.42,55.38,55.4,29400.0,42.04,42.0628,42.0324,42.0476,29400.0
2007-05-07 10:05:00,55.41,55.41,55.39,55.39,6300.0,42.0552,42.0552,42.04,42.04,6300.0
2007-05-07 10:10:00,55.38,55.38,55.34,55.35,54200.0,42.0324,42.0324,42.0021,42.0096,54200.0
2007-05-07 10:15:00,55.34,55.34,55.33,55.33,2800.0,42.0021,42.0021,41.9945,41.9945,2800.0
2007-05-07 10:20:00,55.34,55.35,55.33,55.35,24000.0,42.0021,42.0096,41.9945,42.0096,24000.0
2007-05-07 10:25:00,55.35,55.45,55.35,55.41,7000.0,42.0096,42.0855,42.0096,42.0552,7000.0
2007-05-07 10:30:00,55.41,55.41,55.38,55.39,2600.0,42.0552,42.0552,42.0324,42.04,2600.0
2007-05-07 10:35:00,55.38,55.4,55.38,55.38,3600.0,42.0324,42.0476,42.0324,42.0324,3600.0
2007-05-07 10:40:00,55.4,55.4,55.38,55.39,4500.0,42.0476,42.0476,42.0324,42.04,4500.0
2007-05-07 10:45:00,55.38,55.4,55.38,55.4,2300.0,42.0324,42.0476,42.0324,42.0476,2300.0
2007-05-07 10:50:00,55.4,55.4,55.39,55.39,900.0,42.0476,42.0476,42.04,42.04,900.0
2007-05-07 10:55:00,55.38,55.4,55.38,55.4,5100.0,42.0324,42.0476,42.0324,42.0476,5100.0
2007-05-07 11:00:00,55.4,55.4,55.38,55.38,12900.0,42.0476,42.0476,42.0324,42.0324,12900.0
2007-05-07 11:05:00,55.37,55.38,55.36,55.36,3400.0,42.0248,42.0324,42.0172,42.0172,3400.0
2007-05-07 11:10:00,55.37,55.37,55.34,55.37,4700.0,42.0248,42.0248,42.0021,42.0248,4700.0
2007-05-07 11:15:00,55.37,55.38,55.36,55.37,3900.0,42.0248,42.0324,42.0172,42.0248,3900.0
2007-05-07 11:20:00,55.36,55.38,55.35,55.37,2200.0,42.0172,42.0324,42.0096,42.0248,2200.0
2007-05-07 11:25:00,55.38,55.38,55.37,55.37,9000.0,42.0324,42.0324,42.0248,42.0248,9000.0
2007-05-07 11:30:00,55.39,55.39,55.39,55.39,300.0,42.04,42.04,42.04,42.04,300.0
2007-05-07 11:35:00,55.38,55.4,55.31,55.38,5300.0,42.0324,42.0476,41.9793,42.0324,5300.0
2007-05-07 11:40:00,55.38,55.4,55.38,55.4,12600.0,42.0324,42.0476,42.0324,42.0476,12600.0
2007-05-07 11:45:00,55.4,55.45,55.4,55.45,18300.0,42.0476,42.0855,42.0476,42.0855,18300.0
2007-05-07 11:50:00,55.45,55.45,55.42,55.43,5200.0,42.0855,42.0855,42.0628,42.0704,5200.0
2007-05-07 11:55:00,55.41,55.42,55.4,55.41,5500.0,42.0552,42.0628,42.0476,42.0552,5500.0
2007-05-07 12:00:00,55.4,55.44,55.4,55.43,3300.0,42.0476,42.078,42.0476,42.0704,3300.0
2007-05-07 12:05:00,55.43,55.44,55.41,55.41,12500.0,42.0704,42.078,42.0552,42.0552,12500.0
2007-05-07 12:10:00,55.42,55.46,55.42,55.46,27000.0,42.0628,42.0931,42.0628,42.0931,27000.0
2007-05-07 12:15:00,55.46,55.47,55.46,55.47,300.0,42.0931,42.1007,42.0931,42.1007,300.0
2007-05-07 12:20:00,55.44,55.44,55.41,55.44,8600.0,42.078,42.078,42.0552,42.078,8600.0
2007-05-07 12:25:00,55.44,55.48,55.44,55.47,27400.0,42.078,42.1083,42.078,42.1007,27400.0
2007-05-07 12:30:00,55.48,55.48,55.47,55.47,7800.0,42.1083,42.1083,42.1007,42.1007,7800.0
2007-05-07 12:35:00,55.45,55.46,55.43,55.43,1400.0,42.0855,42.0931,42.0704,42.0704,1400.0
2007-05-07 12:40:00,55.45,55.47,55.45,55.46,13700.0,42.0855,42.1007,42.0855,42.0931,13700.0
2007-05-07 12:45:00,55.47,55.47,55.46,55.47,3000.0,42.1007,42.1007,42.0931,42.1007,3000.0
2007-05-07 12:50:00,55.47,55.47,55.47,55.47,600.0,42.1007,42.1007,42.1007,42.1007,600.0
2007-05-07 12:55:00,55.47,55.47,55.46,55.46,400.0,42.1007,42.1007,42.0931,42.0931,400.0
2007-05-07 13:00:00,55.46,55.47,55.46,55.46,4100.0,42.0931,42.1007,42.0931,42.0931,4100.0
2007-05-07 13:05:00,55.46,55.47,55.44,55.44,7200.0,42.0931,42.1007,42.078,42.078,7200.0
2007-05-07 13:10:00,55.44,55.45,55.43,55.44,1600.0,42.078,42.0855,42.0704,42.078,1600.0
2007-05-07 13:15:00,55.44,55.44,55.44,55.44,200.0,42.078,42.078,42.078,42.078,200.0
2007-05-07 13:20:00,55.44,55.44,55.43,55.44,1000.0,42.078,42.078,42.0704,42.078,1000.0
2007-05-07 13:25:00,55.44,55.44,55.4,55.4,1800.0,42.078,42.078,42.0476,42.0476,1800.0
2007-05-07 13:30:00,55.38,55.41,55.37,55.41,3900.0,42.0324,42.0552,42.0248,42.0552,3900.0
2007-05-07 13:35:00,55.41,55.43,55.41,55.42,4000.0,42.0552,42.0704,42.0552,42.0628,4000.0
2007-05-07 13:40:00,55.41,55.44,55.41,55.44,2000.0,42.0552,42.078,42.0552,42.078,2000.0
2007-05-07 13:45:00,55.44,55.44,55.43,55.43,4200.0,42.078,42.078,42.0704,42.0704,4200.0
2007-05-07 13:50:00,55.44,55.47,55.44,55.46,4000.0,42.078,42.1007,42.078,42.0931,4000.0
2007-05-07 13:55:00,55.45,55.45,55.44,55.44,1200.0,42.0855,42.0855,42.078,42.078,1200.0
2007-05-07 14:00:00,55.45,55.47,55.45,55.47,2700.0,42.0855,42.1007,42.0855,42.1007,2700.0
2007-05-07 14:05:00,55.45,55.45,55.42,55.42,2200.0,42.0855,42.0855,42.0628,42.0628,2200.0
2007-05-07 14:10:00,55.42,55.42,55.42,55.42,18700.0,42.0628,42.0628,42.0628,42.0628,18700.0
2007-05-07 14:15:00,55.41,55.42,55.41,55.42,3600.0,42.0552,42.0628,42.0552,42.0628,3600.0
2007-05-07 14:20:00,55.42,55.42,55.41,55.42,26600.0,42.0628,42.0628,42.0552,42.0628,26600.0
2007-05-07 14:25:00,55.41,55.43,55.41,55.42,700.0,42.0552,42.0704,42.0552,42.0628,700.0
2007-05-07 14:30:00,55.41,55.43,55.41,55.43,1000.0,42.0552,42.0704,42.0552,42.0704,1000.0
2007-05-07 14:35:00,55.43,55.43,55.41,55.41,1500.0,42.0704,42.0704,42.0552,42.0552,1500.0
2007-05-07 14:40:00,55.42,55.43,55.42,55.42,1300.0,42.0628,42.0704,42.0628,42.0628,1300.0
2007-05-07 14:45:00,55.42,55.43,55.42,55.42,5200.0,42.0628,42.0704,42.0628,42.0628,5200.0
2007-05-07 14:50:00,55.42,55.45,55.42,55.44,5900.0,42.0628,42.0855,42.0628,42.078,5900.0
2007-05-07 14:55:00,55.45,55.5,55.45,55.46,6600.0,42.0855,42.1235,42.0855,42.0931,6600.0
2007-05-07 15:00:00,55.45,55.47,55.44,55.44,2800.0,42.0855,42.1007,42.078,42.078,2800.0
2007-05-07 15:05:00,55.45,55.45,55.38,55.4,11500.0,42.0855,42.0855,42.0324,42.0476,11500.0
2007-05-07 15:10:00,55.42,55.44,55.42,55.42,2400.0,42.0628,42.078,42.0628,42.0628,2400.0
2007-05-07 15:15:00,55.42,55.43,55.42,55.42,1200.0,42.0628,42.0704,42.0628,42.0628,1200.0
2007-05-07 15:20:00,55.43,55.45,55.41,55.45,5100.0,42.0704,42.0855,42.0552,42.0855,5100.0
2007-05-07 15:25:00,55.43,55.52,55.43,55.45,3800.0,42.0704,42.1387,42.0704,42.0855,3800.0
2007-05-07 15:30:00,55.45,55.46,55.43,55.46,4200.0,42.0855,42.0931,42.0704,42.0931,4200.0
2007-05-07 15:35:00,55.43,55.44,55.38,55.38,7000.0,42.0704,42.078,42.0324,42.0324,7000.0
2007-05-07 15:40:00,55.5,55.5,55.41,55.43,2900.0,42.1235,42.1235,42.0552,42.0704,2900.0
2007-05-07 15:45:00,55.42,55.45,55.4,55.4,3400.0,42.0628,42.0855,42.0476,42.0476,3400.0
2007-05-07 15:50:00,55.41,55.42,55.4,55.41,2600.0,42.0552,42.0628,42.0476,42.0552,2600.0
2007-05-07 15:55:00,55.42,55.42,55.4,55.4,8400.0,42.0628,42.0628,42.0476,42.0476,8400.0
2007-05-08 09:35:00,55.22,55.26,55.2,55.26,15300.0,41.911,41.9413,41.8958,41.9413,15300.0
2007-05-08 09:40:00,55.22,55.28,55.21,55.23,1700.0,41.911,41.9565,41.9034,41.9186,1700.0
2007-05-08 09:45:00,55.21,55.27,55.21,55.22,9300.0,41.9034,41.9489,41.9034,41.911,9300.0
2007-05-08 09:50:00,55.22,55.22,55.15,55.17,19400.0,41.911,41.911,41.8579,41.873,19400.0
2007-05-08 09:55:00,55.14,55.21,55.14,55.19,20900.0,41.8503,41.9034,41.8503,41.8882,20900.0
2007-05-08 10:00:00,55.19,55.2,55.16,55.16,46900.0,41.8882,41.8958,41.8654,41.8654,46900.0
2007-05-08 10:05:00,55.15,55.16,55.07,55.08,29800.0,41.8579,41.8654,41.7971,41.8047,29800.0
2007-05-08 10:10:00,55.08,55.08,54.98,54.99,43800.0,41.8047,41.8047,41.7288,41.7364,43800.0
2007-05-08 10:15:00,55.01,55.04,54.97,55.0,37500.0,41.7516,41.7744,41.7212,41.744,37500.0
2007-05-08 10:20:00,55.0,55.0,54.93,54.96,11700.0,41.744,41.744,41.6909,41.7136,11700.0
2007-05-08 10:25:00,54.95,55.08,54.95,55.08,7900.0,41.7061,41.8047,41.7061,41.8047,7900.0
2007-05-08 10:30:00,55.05,55.08,55.05,55.08,1900.0,41.782,41.8047,41.782,41.8047,1900.0
2007-05-08 10:35:00,55.08,55.1,55.08,55.1,2400.0,41.8047,41.8199,41.8047,41.8199,2400.0
2007-05-08 10:40:00,55.11,55.11,55.07,55.07,4800.0,41.8275,41.8275,41.7971,41.7971,4800.0
2007-05-08 10:45:00,55.07,55.08,55.04,55.08,2900.0,41.7971,41.8047,41.7744,41.8047,2900.0
2007-05-08 10:50:00,55.07,55.13,55.07,55.13,1100.0,41.7971,41.8427,41.7971,41.8427,1100.0
2007-05-08 10:55:00,55.16,55.16,55.15,55.15,1500.0,41.8654,41.8654,41.8579,41.8579,1500.0
2007-05-08 11:00:00,55.12,55.12,55.12,55.12,100.0,41.8351,41.8351,41.8351,41.8351,100.0
2007-05-08 11:05:00,55.12,55.18,55.12,55.16,3400.0,41.8351,41.8806,41.8351,41.8654,3400.0
2007-05-08 11:10:00,55.17,55.17,55.16,55.16,15600.0,41.873,41.873,41.8654,41.8654,15600.0
2007-05-08 11:15:00,55.16,55.16,55.08,55.09,34900.0,41.8654,41.8654,41.8047,41.8123,34900.0
2007-05-08 11:20:00,55.07,55.07,55.06,55.06,5800.0,41.7971,41.7971,41.7895,41.7895,5800.0
2007-05-08 11:25:00,55.06,55.08,55.03,55.03,16200.0,41.7895,41.8047,41.7668,41.7668,16200.0
2007-05-08 11:30:00,55.03,55.05,55.03,55.05,10600.0,41.7668,41.782,41.7668,41.782,10600.0
2007-05-08 11:35:00,55.04,55.05,55.01,55.02,6600.0,41.7744,41.782,41.7516,41.7592,6600.0
2007-05-08 11:40:00,55.02,55.05,54.98,55.0,43700.0,41.7592,41.782,41.7288,41.744,43700.0
2007-05-08 11:45:00,55.0,55.0,54.97,55.0,6600.0,41.744,41.744,41.7212,41.744,6600.0
2007-05-08 11:50:00,55.0,55.06,55.0,55.06,16000.0,41.744,41.7895,41.744,41.7895,16000.0
2007-05-08 11:55:00,55.07,55.1,55.02,55.04,22700.0,41.7971,41.8199,41.7592,41.7744,22700.0
2007-05-08 12:00:00,55.02,55.02,55.02,55.02,300.0,41.7592,41.7592,41.7592,41.7592,300.0
2007-05-08 12:05:00,55.02,55.03,55.02,55.03,1800.0,41.7592,41.7668,41.7592,41.7668,1800.0
2007-05-08 12:10:00,55.03,55.04,55.03,55.04,2300.0,41.7668,41.7744,41.7668,41.7744,2300.0
2007-05-08 12:15:00,55.07,55.1,55.07,55.1,13500.0,41.7971,41.8199,41.7971,41.8199,13500.0
2007-05-08 12:20:00,55.11,55.13,55.11,55.12,13400.0,41.8275,41.8427,41.8275,41.8351,13400.0
2007-05-08 12:25:00,55.12,55.14,55.11,55.11,11500.0,41.8351,41.8503,41.8275,41.8275,11500.0
2007-05-08 12:30:00,55.11,55.14,55.11,55.14,4700.0,41.8275,41.8503,41.8275,41.8503,4700.0
2007-05-08 12:35:00,55.14,55.17,55.14,55.17,7000.0,41.8503,41.873,41.8503,41.873,7000.0
2007-05-08 12:40:00,55.17,55.27,55.17,55.25,21700.0,41.873,41.9489,41.873,41.9337,21700.0
2007-05-08 12:45:00,55.27,55.27,55.22,55.27,15700.0,41.9489,41.9489,41.911,41.9489,15700.0
2007-05-08 12:50:00,55.29,55.3,55.29,55.3,3100.0,41.9641,41.9717,41.9641,41.9717,3100.0
2007-05-08 12:55:00,55.3,55.33,55.3,55.3,7600.0,41.9717,41.9945,41.9717,41.9717,7600.0
2007-05-08 13:00:00,55.31,55.32,55.3,55.3,2000.0,41.9793,41.9869,41.9717,41.9717,2000.0
2007-05-08 13:05:00,55.28,55.28,55.26,55.26,10500.0,41.9565,41.9565,41.9413,41.9413,10500.0
2007-05-08 13:10:00,55.27,55.29,55.27,55.29,500.0,41.9489,41.9641,41.9489,41.9641,500.0
2007-05-08 13:15:00,55.29,55.3,55.29,55.3,1000.0,41.9641,41.9717,41.9641,41.9717,1000.0
2007-05-08 13:20:00,55.29,55.3,55.28,55.28,4600.0,41.9641,41.9717,41.9565,41.9565,4600.0
2007-05-08 13:25:00,55.27,55.3,55.27,55.29,4100.0,41.9489,41.9717,41.9489,41.9641,4100.0
2007-05-08 13:30:00,55.29,55.3,55.29,55.3,1800.0,41.9641,41.9717,41.9641,41.9717,1800.0
2007-05-08 13:35:00,55.28,55.28,55.28,55.28,1000.0,41.9565,41.9565,41.9565,41.9565,1000.0
2007-05-08 13:40:00,55.3,55.3,55.29,55.3,10100.0,41.9717,41.9717,41.9641,41.9717,10100.0
2007-05-08 13:45:00,55.29,55.3,55.28,55.29,12400.0,41.9641,41.9717,41.9565,41.9641,12400.0
2007-05-08 13:50:00,55.29,55.29,55.24,55.28,19900.0,41.9641,41.9641,41.9262,41.9565,19900.0
2007-05-08 13:55:00,55.28,55.29,55.25,55.25,15400.0,41.9565,41.9641,41.9337,41.9337,15400.0
2007-05-08 14:00:00,55.25,55.29,55.25,55.27,16000.0,41.9337,41.9641,41.9337,41.9489,16000.0
2007-05-08 14:05:00,55.27,55.3,55.27,55.28,2100.0,41.9489,41.9717,41.9489,41.9565,2100.0
2007-05-08 14:10:00,55.3,55.4,55.3,55.36,10400.0,41.9717,42.0476,41.9717,42.0172,10400.0
2007-05-08 14:15:00,55.33,55.34,55.33,55.34,6200.0,41.9945,42.0021,41.9945,42.0021,6200.0
2007-05-08 14:20:00,55.35,55.35,55.33,55.33,1400.0,42.0096,42.0096,41.9945,41.9945,1400.0
2007-05-08 14:25:00,55.35,55.35,55.32,55.34,3000.0,42.0096,42.0096,41.9869,42.0021,3000.0
2007-05-08 14:30:00,55.34,55.34,55.31,55.31,4400.0,42.0021,42.0021,41.9793,41.9793,4400.0
2007-05-08 14:35:00,55.31,55.35,55.31,55.33,900.0,41.9793,42.0096,41.9793,41.9945,900.0
2007-05-08 14:40:00,55.34,55.34,55.26,55.33,2900.0,42.0021,42.0021,41.9413,41.9945,2900.0
2007-05-08 14:45:00,55.34,55.34,55.32,55.32,1200.0,42.0021,42.0021,41.9869,41.9869,1200.0
2007-05-08 14:50:00,55.32,55.33,55.32,55.33,1100.0,41.9869,41.9945,41.9869,41.9945,1100.0
2007-05-08 14:55:00,55.33,55.33,55.31,55.32,3200.0,41.9945,41.9945,41.9793,41.9869,3200.0
2007-05-08 15:00:00,55.31,55.33,55.31,55.33,300.0,41.9793,41.9945,41.9793,41.9945,300.0
2007-05-08 15:05:00,55.34,55.35,55.33,55.34,10700.0,42.0021,42.0096,41.9945,42.0021,10700.0
2007-05-08 15:10:00,55.35,55.36,55.35,55.36,4800.0,42.0096,42.0172,42.0096,42.0172,4800.0
2007-05-08 15:15:00,55.35,55.36,55.33,55.36,2500.0,42.0096,42.0172,41.9945,42.0172,2500.0
2007-05-08 15:20:00,55.37,55.37,55.28,55.34,9500.0,42.0248,42.0248,41.9565,42.0021,9500.0
2007-05-08 15:25:00,55.35,55.38,55.35,55.38,3800.0,42.0096,42.0324,42.0096,42.0324,3800.0
2007-05-08 15:30:00,55.38,55.4,55.38,55.39,4400.0,42.0324,42.0476,42.0324,42.04,4400.0
2007-05-08 15:35:00,55.38,55.39,55.38,55.38,3200.0,42.0324,42.04,42.0324,42.0324,3200.0
2007-05-08 15:40:00,55.39,55.4,55.39,55.4,2900.0,42.04,42.0476,42.04,42.0476,2900.0
2007-05-08 15:45:00,55.39,55.4,55.37,55.39,7500.0,42.04,42.0476,42.0248,42.04,7500.0
2007-05-08 15:50:00,55.39,55.4,55.38,55.39,2700.0,42.04,42.0476,42.0324,42.04,2700.0
2007-05-08 15:55:00,55.39,55.4,55.37,55.37,8300.0,42.04,42.0476,42.0248,42.0248,8300.0
2007-05-09 09:30:00,55.71,55.79,55.62,55.71,33600.0,42.2829,42.3436,42.2146,42.2829,33600.0
2007-05-09 09:35:00,55.76,55.76,55.62,55.62,8900.0,42.3208,42.3208,42.2146,42.2146,8900.0
2007-05-09 09:40:00,55.67,55.75,55.67,55.75,8600.0,42.2525,42.3132,42.2525,42.3132,8600.0
2007-05-09 09:45:00,55.75,55.75,55.73,55.74,12000.0,42.3132,42.3132,42.2981,42.3056,12000.0
2007-05-09 09:50:00,55.75,55.75,55.74,55.74,13000.0,42.3132,42.3132,42.3056,42.3056,13000.0
2007-05-09 09:55:00,55.75,55.75,55.72,55.72,3300.0,42.3132,42.3132,42.2905,42.2905,3300.0
2007-05-09 10:00:00,55.75,55.8,55.75,55.8,7200.0,42.3132,42.3512,42.3132,42.3512,7200.0
2007-05-09 10:05:00,55.78,55.79,55.78,55.79,1200.0,42.336,42.3436,42.336,42.3436,1200.0
2007-05-09 10:10:00,55.83,55.85,55.77,55.79,14200.0,42.374,42.3891,42.3284,42.3436,14200.0
2007-05-09 10:15:00,55.82,55.82,55.76,55.78,22100.0,42.3664,42.3664,42.3208,42.336,22100.0
2007-05-09 10:20:00,55.79,55.84,55.79,55.79,9000.0,42.3436,42.3815,42.3436,42.3436,9000.0
2007-05-09 10:25:00,55.82,55.82,55.8,55.82,3000.0,42.3664,42.3664,42.3512,42.3664,3000.0
2007-05-09 10:30:00,55.82,55.82,55.8,55.81,1500.0,42.3664,42.3664,42.3512,42.3588,1500.0
2007-05-09 10:35:00,55.8,55.8,55.77,55.77,1700.0,42.3512,42.3512,42.3284,42.3284,1700.0
2007-05-09 10:40:00,55.78,55.79,55.78,55.79,400.0,42.336,42.3436,42.336,42.3436,400.0
2007-05-09 10:45:00,55.78,55.78,55.77,55.77,2700.0,42.336,42.336,42.3284,42.3284,2700.0
2007-05-09 10:50:00,55.78,55.79,55.75,55.75,27700.0,42.336,42.3436,42.3132,42.3132,27700.0
2007-05-09 10:55:00,55.79,55.79,55.79,55.79,2100.0,42.3436,42.3436,42.3436,42.3436,2100.0
2007-05-09 11:00:00,55.85,55.85,55.84,55.84,1000.0,42.3891,42.3891,42.3815,42.3815,1000.0
2007-05-09 11:05:00,55.85,55.86,55.83,55.83,4600.0,42.3891,42.3967,42.374,42.374,4600.0
2007-05-09 11:10:00,55.83,55.83,55.83,55.83,200.0,42.374,42.374,42.374,42.374,200.0
2007-05-09 11:15:00,55.85,55.89,55.85,55.86,5900.0,42.3891,42.4195,42.3891,42.3967,5900.0
2007-05-09 11:20:00,55.86,55.86,55.86,55.86,0.0,42.3967,42.3967,42.3967,42.3967,0.0
2007-05-09 11:25:00,55.88,55.88,55.86,55.87,5400.0,42.4119,42.4119,42.3967,42.4043,5400.0
2007-05-09 11:30:00,55.85,55.86,55.85,55.85,1000.0,42.3891,42.3967,42.3891,42.3891,1000.0
2007-05-09 11:35:00,55.86,55.87,55.86,55.86,7000.0,42.3967,42.4043,42.3967,42.3967,7000.0
2007-05-09 11:40:00,55.87,55.87,55.83,55.85,15900.0,42.4043,42.4043,42.374,42.3891,15900.0
2007-05-09 11:45:00,55.86,55.86,55.86,55.86,200.0,42.3967,42.3967,42.3967,42.3967,200.0
2007-05-09 11:50:00,55.86,55.86,55.86,55.86,200.0,42.3967,42.3967,42.3967,42.3967,200.0
2007-05-09 11:55:00,55.85,55.86,55.83,55.85,2500.0,42.3891,42.3967,42.374,42.3891,2500.0
2007-05-09 12:00:00,55.85,55.85,55.85,55.85,0.0,42.3891,42.3891,42.3891,42.3891,0.0
2007-05-09 12:05:00,55.86,55.86,55.86,55.86,1200.0,42.3967,42.3967,42.3967,42.3967,1200.0
2007-05-09 12:10:00,55.85,55.87,55.85,55.87,1200.0,42.3891,42.4043,42.3891,42.4043,1200.0
2007-05-09 12:15:00,55.87,55.9,55.87,55.9,16900.0,42.4043,42.4271,42.4043,42.4271,16900.0
2007-05-09 12:20:00,55.89,55.91,55.86,55.86,14900.0,42.4195,42.4347,42.3967,42.3967,14900.0
2007-05-09 12:25:00,55.87,55.91,55.87,55.91,12600.0,42.4043,42.4347,42.4043,42.4347,12600.0
2007-05-09 12:30:00,55.91,55.91,55.9,55.91,9600.0,42.4347,42.4347,42.4271,42.4347,9600.0
2007-05-09 12:35:00,55.91,56.0,55.9,56.0,10700.0,42.4347,42.503,42.4271,42.503,10700.0
2007-05-09 12:40:00,56.04,56.04,55.99,56.02,4800.0,42.5333,42.5333,42.4954,42.5182,4800.0
2007-05-09 12:45:00,56.01,56.03,56.0,56.01,5600.0,42.5106,42.5258,42.503,42.5106,5600.0
2007-05-09 12:50:00,55.98,55.98,55.97,55.97,2100.0,42.4878,42.4878,42.4802,42.4802,2100.0
2007-05-09 12:55:00,56.01,56.05,56.01,56.05,1000.0,42.5106,42.5409,42.5106,42.5409,1000.0
2007-05-09 13:00:00,56.05,56.05,56.01,56.01,2600.0,42.5409,42.5409,42.5106,42.5106,2600.0
2007-05-09 13:05:00,55.97,56.01,55.97,56.0,6300.0,42.4802,42.5106,42.4802,42.503,6300.0
2007-05-09 13:10:00,56.0,56.01,55.93,55.99,48500.0,42.503,42.5106,42.4499,42.4954,48500.0
2007-05-09 13:15:00,55.99,56.0,55.96,56.0,39100.0,42.4954,42.503,42.4726,42.503,39100.0
2007-05-09 13:20:00,56.0,56.01,55.99,56.01,2200.0,42.503,42.5106,42.4954,42.5106,2200.0
2007-05-09 13:25:00,56.01,56.01,56.01,56.01,200.0,42.5106,42.5106,42.5106,42.5106,200.0
2007-05-09 13:30:00,56.01,56.01,56.01,56.01,1600.0,42.5106,42.5106,42.5106,42.5106,1600.0
2007-05-09 13:35:00,56.01,56.01,56.0,56.01,3300.0,42.5106,42.5106,42.503,42.5106,3300.0
2007-05-09 13:40:00,56.01,56.06,56.01,56.04,5400.0,42.5106,42.5485,42.5106,42.5333,5400.0
2007-05-09 13:45:00,56.05,56.05,56.03,56.03,1300.0,42.5409,42.5409,42.5258,42.5258,1300.0
2007-05-09 13:50:00,56.05,56.05,56.03,56.05,500.0,42.5409,42.5409,42.5258,42.5409,500.0
2007-05-09 13:55:00,56.04,56.05,56.01,56.01,4700.0,42.5333,42.5409,42.5106,42.5106,4700.0
2007-05-09 14:00:00,56.04,56.06,56.04,56.06,1200.0,42.5333,42.5485,42.5333,42.5485,1200.0
2007-05-09 14:05:00,56.03,56.05,56.01,56.02,11700.0,42.5258,42.5409,42.5106,42.5182,11700.0
2007-05-09 14:10:00,56.03,56.03,56.0,56.02,1800.0,42.5258,42.5258,42.503,42.5182,1800.0
2007-05-09 14:15:00,56.0,56.0,55.7,55.83,38600.0,42.503,42.503,42.2753,42.374,38600.0
2007-05-09 14:20:00,55.88,56.02,55.81,55.85,34400.0,42.4119,42.5182,42.3588,42.3891,34400.0
2007-05-09 14:25:00,55.85,55.99,55.85,55.94,11200.0,42.3891,42.4954,42.3891,42.4574,11200.0
2007-05-09 14:30:00,55.9,55.98,55.9,55.97,14300.0,42.4271,42.4878,42.4271,42.4802,14300.0
2007-05-09 14:35:00,55.97,56.09,55.96,56.09,22100.0,42.4802,42.5713,42.4726,42.5713,22100.0
2007-05-09 14:40:00,56.07,56.16,56.04,56.15,24300.0,42.5561,42.6244,42.5333,42.6168,24300.0
2007-05-09 14:45:00,56.18,56.22,56.15,56.21,22400.0,42.6396,42.67,42.6168,42.6624,22400.0
2007-05-09 14:50:00,56.17,56.25,56.17,56.24,20300.0,42.632,42.6927,42.632,42.6851,20300.0
2007-05-09 14:55:00,56.24,56.25,56.14,56.18,18300.0,42.6851,42.6927,42.6092,42.6396,18300.0
2007-05-09 15:00:00,56.13,56.18,56.11,56.13,4700.0,42.6017,42.6396,42.5865,42.6017,4700.0
2007-05-09 15:05:00,56.15,56.21,56.15,56.21,10700.0,42.6168,42.6624,42.6168,42.6624,10700.0
2007-05-09 15:10:00,56.16,56.22,56.12,56.2,22000.0,42.6244,42.67,42.5941,42.6548,22000.0
2007-05-09 15:15:00,56.23,56.26,56.1,56.1,7000.0,42.6776,42.7003,42.5789,42.5789,7000.0
2007-05-09 15:20:00,56.12,56.2,56.1,56.2,18400.0,42.5941,42.6548,42.5789,42.6548,18400.0
2007-05-09 15:25:00,56.19,56.23,56.19,56.23,19500.0,42.6472,42.6776,42.6472,42.6776,19500.0
2007-05-09 15:30:00,56.23,56.25,56.23,56.23,8900.0,42.6776,42.6927,42.6776,42.6776,8900.0
2007-05-09 15:35:00,56.23,56.23,56.18,56.18,7100.0,42.6776,42.6776,42.6396,42.6396,7100.0
2007-05-09 15:40:00,56.18,56.23,56.16,56.23,5600.0,42.6396,42.6776,42.6244,42.6776,5600.0
2007-05-09 15:45:00,56.23,56.25,56.23,56.24,22600.0,42.6776,42.6927,42.6776,42.6851,22600.0
2007-05-09 15:50:00,56.24,56.24,56.18,56.18,14800.0,42.6851,42.6851,42.6396,42.6396,14800.0
2007-05-09 15:55:00,56.2,56.22,56.07,56.21,8700.0,42.6548,42.67,42.5561,42.6624,8700.0
2007-05-10 09:30:00,56.26,56.28,55.69,55.87,19700.0,42.7003,42.7155,42.2677,42.4043,19700.0
2007-05-10 09:35:00,55.93,55.93,55.81,55.81,23500.0,42.4499,42.4499,42.3588,42.3588,23500.0
2007-05-10 09:40:00,55.82,55.82,55.57,55.6,50200.0,42.3664,42.3664,42.1766,42.1994,50200.0
2007-05-10 09:45:00,55.59,55.68,55.55,55.61,39800.0,42.1918,42.2601,42.1614,42.207,39800.0
2007-05-10 09:50:00,55.6,55.63,55.56,55.58,20200.0,42.1994,42.2222,42.169,42.1842,20200.0
2007-05-10 09:55:00,55.6,55.68,55.56,55.63,104000.0,42.1994,42.2601,42.169,42.2222,104000.0
2007-05-10 10:00:00,55.69,55.75,55.68,55.7,15100.0,42.2677,42.3132,42.2601,42.2753,15100.0
2007-05-10 10:05:00,55.72,55.72,55.64,55.66,31600.0,42.2905,42.2905,42.2298,42.2449,31600.0
2007-05-10 10:10:00,55.67,55.67,55.6,55.62,17800.0,42.2525,42.2525,42.1994,42.2146,17800.0
2007-05-10 10:15:00,55.62,55.67,55.62,55.67,9200.0,42.2146,42.2525,42.2146,42.2525,9200.0
2007-05-10 10:20:00,55.69,55.71,55.66,55.69,19900.0,42.2677,42.2829,42.2449,42.2677,19900.0
2007-05-10 10:25:00,55.68,55.73,55.67,55.72,9800.0,42.2601,42.2981,42.2525,42.2905,9800.0
2007-05-10 10:30:00,55.7,55.78,55.7,55.78,5800.0,42.2753,42.336,42.2753,42.336,5800.0
2007-05-10 10:35:00,55.76,55.77,55.72,55.74,6500.0,42.3208,42.3284,42.2905,42.3056,6500.0
2007-05-10 10:40:00,55.74,55.83,55.74,55.83,31800.0,42.3056,42.374,42.3056,42.374,31800.0
2007-05-10 10:45:00,55.83,55.85,55.79,55.79,10900.0,42.374,42.3891,42.3436,42.3436,10900.0
2007-05-10 10:50:00,55.79,55.83,55.79,55.82,11400.0,42.3436,42.374,42.3436,42.3664,11400.0
2007-05-10 10:55:00,55.82,55.83,55.81,55.82,4800.0,42.3664,42.374,42.3588,42.3664,4800.0
2007-05-10 11:00:00,55.81,55.82,55.81,55.81,3400.0,42.3588,42.3664,42.3588,42.3588,3400.0
2007-05-10 11:05:00,55.82,55.82,55.7,55.7,15700.0,42.3664,42.3664,42.2753,42.2753,15700.0
2007-05-10 11:10:00,55.72,55.79,55.66,55.66,20500.0,42.2905,42.3436,42.2449,42.2449,20500.0
2007-05-10 11:15:00,55.69,55.75,55.56,55.6,5000.0,42.2677,42.3132,42.169,42.1994,5000.0
2007-05-10 11:20:00,55.64,55.64,55.58,55.6,900.0,42.2298,42.2298,42.1842,42.1994,900.0
2007-05-10 11:25:00,55.55,55.55,55.5,55.53,7900.0,42.1614,42.1614,42.1235,42.1463,7900.0
2007-05-10 11:30:00,55.48,55.51,55.45,55.51,44700.0,42.1083,42.1311,42.0855,42.1311,44700.0
2007-05-10 11:35:00,55.5,55.5,55.43,55.49,11400.0,42.1235,42.1235,42.0704,42.1159,11400.0
2007-05-10 11:40:00,55.49,55.49,55.45,55.45,5900.0,42.1159,42.1159,42.0855,42.0855,5900.0
2007-05-10 11:45:00,55.47,55.5,55.47,55.48,17100.0,42.1007,42.1235,42.1007,42.1083,17100.0
2007-05-10 11:50:00,55.51,55.52,55.4,55.4,11200.0,42.1311,42.1387,42.0476,42.0476,11200.0
2007-05-10 11:55:00,55.41,55.42,55.34,55.34,10000.0,42.0552,42.0628,42.0021,42.0021,10000.0
2007-05-10 12:00:00,55.28,55.33,55.23,55.23,4100.0,41.9565,41.9945,41.9186,41.9186,4100.0
2007-05-10 12:05:00,55.25,55.3,55.21,55.21,12700.0,41.9337,41.9717,41.9034,41.9034,12700.0
2007-05-10 12:10:00,55.22,55.27,55.19,55.27,4800.0,41.911,41.9489,41.8882,41.9489,4800.0
2007-05-10 12:15:00,55.28,55.36,55.28,55.36,5600.0,41.9565,42.0172,41.9565,42.0172,5600.0
2007-05-10 12:20:00,55.36,55.37,55.29,55.34,14300.0,42.0172,42.0248,41.9641,42.0021,14300.0
2007-05-10 12:25:00,55.34,55.34,55.3,55.34,2900.0,42.0021,42.0021,41.9717,42.0021,2900.0
2007-05-10 12:30:00,55.34,55.34,55.3,55.31,1700.0,42.0021,42.0021,41.9717,41.9793,1700.0
2007-05-10 12:35:00,55.32,55.33,55.31,55.33,4500.0,41.9869,41.9945,41.9793,41.9945,4500.0
2007-05-10 12:40:00,55.3,55.32,55.29,55.32,7700.0,41.9717,41.9869,41.9641,41.9869,7700.0
2007-05-10 12:45:00,55.31,55.33,55.3,55.32,3900.0,41.9793,41.9945,41.9717,41.9869,3900.0
2007-05-10 12:50:00,55.32,55.34,55.32,55.34,10500.0,41.9869,42.0021,41.9869,42.0021,10500.0
2007-05-10 12:55:00,55.34,55.36,55.27,55.34,9800.0,42.0021,42.0172,41.9489,42.0021,9800.0
2007-05-10 13:00:00,55.34,55.36,55.29,55.29,14900.0,42.0021,42.0172,41.9641,41.9641,14900.0
2007-05-10 13:05:00,55.25,55.28,55.21,55.21,14100.0,41.9337,41.9565,41.9034,41.9034,14100.0
2007-05-10 13:10:00,55.24,55.25,55.15,55.17,2100.0,41.9262,41.9337,41.8579,41.873,2100.0
2007-05-10 13:15:00,55.17,55.17,55.1,55.13,11800.0,41.873,41.873,41.8199,41.8427,11800.0
2007-05-10 13:20:00,55.12,55.15,55.11,55.13,57400.0,41.8351,41.8579,41.8275,41.8427,57400.0
2007-05-10 13:25:00,55.13,55.15,55.11,55.15,6300.0,41.8427,41.8579,41.8275,41.8579,6300.0
2007-05-10 13:30:00,55.15,55.16,55.04,55.05,18500.0,41.8579,41.8654,41.7744,41.782,18500.0
2007-05-10 13:35:00,55.05,55.06,54.97,55.03,81000.0,41.782,41.7895,41.7212,41.7668,81000.0
2007-05-10 13:40:00,55.03,55.07,55.01,55.07,5900.0,41.7668,41.7971,41.7516,41.7971,5900.0
2007-05-10 13:45:00,55.09,55.12,55.04,55.07,5200.0,41.8123,41.8351,41.7744,41.7971,5200.0
2007-05-10 13:50:00,55.07,55.15,55.05,55.15,18700.0,41.7971,41.8579,41.782,41.8579,18700.0
2007-05-10 13:55:00,55.15,55.21,55.13,55.18,4600.0,41.8579,41.9034,41.8427,41.8806,4600.0
2007-05-10 14:00:00,55.21,55.25,55.21,55.24,4700.0,41.9034,41.9337,41.9034,41.9262,4700.0
2007-05-10 14:05:00,55.23,55.27,55.21,55.21,4800.0,41.9186,41.9489,41.9034,41.9034,4800.0
2007-05-10 14:10:00,55.21,55.21,55.18,55.18,5000.0,41.9034,41.9034,41.8806,41.8806,5000.0
2007-05-10 14:15:00,55.19,55.26,55.19,55.26,17200.0,41.8882,41.9413,41.8882,41.9413,17200.0
2007-05-10 14:20:00,55.26,55.27,55.24,55.24,17400.0,41.9413,41.9489,41.9262,41.9262,17400.0
2007-05-10 14:25:00,55.26,55.38,55.26,55.36,13600.0,41.9413,42.0324,41.9413,42.0172,13600.0
2007-05-10 14:30:00,55.38,55.41,55.34,55.34,22200.0,42.0324,42.0552,42.0021,42.0021,22200.0
2007-05-10 14:35:00,55.34,55.34,55.31,55.33,27900.0,42.0021,42.0021,41.9793,41.9945,27900.0
2007-05-10 14:40:00,55.3,55.32,55.3,55.32,3000.0,41.9717,41.9869,41.9717,41.9869,3000.0
2007-05-10 14:45:00,55.32,55.36,55.32,55.36,13100.0,41.9869,42.0172,41.9869,42.0172,13100.0
2007-05-10 14:50:00,55.36,55.36,55.32,55.32,1500.0,42.0172,42.0172,41.9869,41.9869,1500.0
2007-05-10 14:55:00,55.35,55.35,55.3,55.3,700.0,42.0096,42.0096,41.9717,41.9717,700.0
2007-05-10 15:00:00,55.28,55.28,55.22,55.23,4800.0,41.9565,41.9565,41.911,41.9186,4800.0
2007-05-10 15:05:00,55.22,55.24,55.15,55.15,17200.0,41.911,41.9262,41.8579,41.8579,17200.0
2007-05-10 15:10:00,55.1,55.1,55.0,55.02,34600.0,41.8199,41.8199,41.744,41.7592,34600.0
2007-05-10 15:15:00,55.02,55.12,55.02,55.12,37300.0,41.7592,41.8351,41.7592,41.8351,37300.0
2007-05-10 15:20:00,55.12,55.17,55.02,55.1,34700.0,41.8351,41.873,41.7592,41.8199,34700.0
2007-05-10 15:25:00,55.1,55.15,54.94,55.0,51300.0,41.8199,41.8579,41.6985,41.744,51300.0
2007-05-10 15:30:00,55.03,55.06,55.03,55.06,7800.0,41.7668,41.7895,41.7668,41.7895,7800.0
2007-05-10 15:35:00,55.06,55.06,55.03,55.04,5400.0,41.7895,41.7895,41.7668,41.7744,5400.0
2007-05-10 15:40:00,55.03,55.06,55.03,55.06,6400.0,41.7668,41.7895,41.7668,41.7895,6400.0
2007-05-10 15:45:00,55.06,55.06,55.0,55.03,10900.0,41.7895,41.7895,41.744,41.7668,10900.0
2007-05-10 15:50:00,55.03,55.04,54.96,54.98,7900.0,41.7668,41.7744,41.7136,41.7288,7900.0
2007-05-10 15:55:00,54.98,55.06,54.88,54.9,77700.0,41.7288,41.7895,41.6529,41.6681,77700.0
2007-05-11 09:30:00,55.75,55.98,55.75,55.9,38200.0,42.3132,42.4878,42.3132,42.4271,38200.0
2007-05-11 09:35:00,55.9,56.11,55.82,56.08,87000.0,42.4271,42.5865,42.3664,42.5637,87000.0
2007-05-11 09:40:00,56.08,56.09,56.03,56.03,32700.0,42.5637,42.5713,42.5258,42.5258,32700.0
2007-05-11 09:45:00,56.06,56.5,56.0,56.47,79900.0,42.5485,42.8825,42.503,42.8597,79900.0
2007-05-11 09:50:00,56.49,56.63,56.41,56.63,85900.0,42.8749,42.9811,42.8142,42.9811,85900.0
2007-05-11 09:55:00,56.64,56.69,56.5,56.52,62400.0,42.9887,43.0267,42.8825,42.8977,62400.0
2007-05-11 10:00:00,56.49,56.6,56.22,56.3,61600.0,42.8749,42.9584,42.67,42.7307,61600.0
2007-05-11 10:05:00,56.27,56.38,56.19,56.32,19700.0,42.7079,42.7914,42.6472,42.7459,19700.0
2007-05-11 10:10:00,56.29,56.3,56.21,56.25,14600.0,42.7231,42.7307,42.6624,42.6927,14600.0
2007-05-11 10:15:00,56.25,56.3,55.93,56.25,119500.0,42.6927,42.7307,42.4499,42.6927,119500.0
2007-05-11 10:20:00,56.24,56.26,56.18,56.26,39200.0,42.6851,42.7003,42.6396,42.7003,39200.0
2007-05-11 10:25:00,56.26,56.29,56.24,56.29,5600.0,42.7003,42.7231,42.6851,42.7231,5600.0
2007-05-11 10:30:00,56.3,56.3,56.29,56.3,2400.0,42.7307,42.7307,42.7231,42.7307,2400.0
2007-05-11 10:35:00,56.3,56.36,56.29,56.33,52400.0,42.7307,42.7762,42.7231,42.7534,52400.0
2007-05-11 10:40:00,56.34,56.5,56.33,56.47,52400.0,42.761,42.8825,42.7534,42.8597,52400.0
2007-05-11 10:45:00,56.48,56.48,56.45,56.47,17100.0,42.8673,42.8673,42.8445,42.8597,17100.0
2007-05-11 10:50:00,56.48,56.65,56.48,56.62,27700.0,42.8673,42.9963,42.8673,42.9736,27700.0
2007-05-11 10:55:00,56.65,56.65,56.53,56.65,30300.0,42.9963,42.9963,42.9052,42.9963,30300.0
2007-05-11 11:00:00,56.65,56.65,56.57,56.57,21400.0,42.9963,42.9963,42.9356,42.9356,21400.0
2007-05-11 11:05:00,56.57,56.71,56.57,56.66,22200.0,42.9356,43.0419,42.9356,43.0039,22200.0
2007-05-11 11:10:00,56.68,56.7,56.68,56.68,8700.0,43.0191,43.0343,43.0191,43.0191,8700.0
2007-05-11 11:15:00,56.7,56.72,56.68,56.71,1200.0,43.0343,43.0495,43.0191,43.0419,1200.0
2007-05-11 11:20:00,56.66,56.66,56.59,56.61,5500.0,43.0039,43.0039,42.9508,42.966,5500.0
2007-05-11 11:25:00,56.6,56.61,56.53,56.54,21000.0,42.9584,42.966,42.9052,42.9128,21000.0
2007-05-11 11:30:00,56.55,56.55,56.52,56.55,1500.0,42.9204,42.9204,42.8977,42.9204,1500.0
2007-05-11 11:35:00,56.52,56.53,56.48,56.48,5700.0,42.8977,42.9052,42.8673,42.8673,5700.0
2007-05-11 11:40:00,56.48,56.49,56.44,56.47,8200.0,42.8673,42.8749,42.8369,42.8597,8200.0
2007-05-11 11:45:00,56.48,56.48,56.43,56.43,4900.0,42.8673,42.8673,42.8293,42.8293,4900.0
2007-05-11 11:50:00,56.38,56.41,56.31,56.38,135400.0,42.7914,42.8142,42.7383,42.7914,135400.0
2007-05-11 11:55:00,56.38,56.43,56.37,56.39,15500.0,42.7914,42.8293,42.7838,42.799,15500.0
2007-05-11 12:00:00,56.39,56.39,56.35,56.35,18000.0,42.799,42.799,42.7686,42.7686,18000.0
2007-05-11 12:05:00,56.35,56.37,56.31,56.31,2000.0,42.7686,42.7838,42.7383,42.7383,2000.0
2007-05-11 12:10:00,56.3,56.3,56.3,56.3,800.0,42.7307,42.7307,42.7307,42.7307,800.0
2007-05-11 12:15:00,56.29,56.36,56.27,56.36,9200.0,42.7231,42.7762,42.7079,42.7762,9200.0
2007-05-11 12:20:00,56.38,56.43,56.37,56.42,20400.0,42.7914,42.8293,42.7838,42.8218,20400.0
2007-05-11 12:25:00,56.42,56.42,56.36,56.38,7400.0,42.8218,42.8218,42.7762,42.7914,7400.0
2007-05-11 12:30:00,56.37,56.49,56.35,56.37,11300.0,42.7838,42.8749,42.7686,42.7838,11300.0
2007-05-11 12:35:00,56.38,56.38,56.37,56.37,2500.0,42.7914,42.7914,42.7838,42.7838,2500.0
2007-05-11 12:40:00,56.38,56.38,56.37,56.37,400.0,42.7914,42.7914,42.7838,42.7838,400.0
2007-05-11 12:45:00,56.37,56.41,56.29,56.29,25700.0,42.7838,42.8142,42.7231,42.7231,25700.0
2007-05-11 12:50:00,56.29,56.29,56.24,56.24,5900.0,42.7231,42.7231,42.6851,42.6851,5900.0
2007-05-11 12:55:00,56.27,56.35,56.27,56.35,3200.0,42.7079,42.7686,42.7079,42.7686,3200.0
2007-05-11 13:00:00,56.34,56.38,56.34,56.38,7200.0,42.761,42.7914,42.761,42.7914,7200.0
2007-05-11 13:05:00,56.38,56.38,56.38,56.38,1400.0,42.7914,42.7914,42.7914,42.7914,1400.0
2007-05-11 13:10:00,56.37,56.38,56.36,56.36,10500.0,42.7838,42.7914,42.7762,42.7762,10500.0
2007-05-11 13:15:00,56.37,56.38,56.35,56.35,3200.0,42.7838,42.7914,42.7686,42.7686,3200.0
2007-05-11 13:20:00,56.34,56.34,56.32,56.32,3900.0,42.761,42.761,42.7459,42.7459,3900.0
2007-05-11 13:25:00,56.33,56.38,56.33,56.37,3500.0,42.7534,42.7914,42.7534,42.7838,3500.0
2007-05-11 13:30:00,56.38,56.38,56.38,56.38,200.0,42.7914,42.7914,42.7914,42.7914,200.0
2007-05-11 13:35:00,56.38,56.38,56.38,56.38,400.0,42.7914,42.7914,42.7914,42.7914,400.0
2007-05-11 13:40:00,56.38,56.4,56.37,56.39,25600.0,42.7914,42.8066,42.7838,42.799,25600.0
2007-05-11 13:45:00,56.39,56.39,56.36,56.38,6600.0,42.799,42.799,42.7762,42.7914,6600.0
2007-05-11 13:50:00,56.36,56.38,56.35,56.35,800.0,42.7762,42.7914,42.7686,42.7686,800.0
2007-05-11 13:55:00,56.38,56.38,56.3,56.31,2700.0,42.7914,42.7914,42.7307,42.7383,2700.0
2007-05-11 14:00:00,56.32,56.33,56.32,56.33,2700.0,42.7459,42.7534,42.7459,42.7534,2700.0
2007-05-11 14:05:00,56.35,56.35,56.35,56.35,700.0,42.7686,42.7686,42.7686,42.7686,700.0
2007-05-11 14:10:00,56.37,56.38,56.35,56.36,6600.0,42.7838,42.7914,42.7686,42.7762,6600.0
2007-05-11 14:15:00,56.35,56.38,56.35,56.38,8300.0,42.7686,42.7914,42.7686,42.7914,8300.0
2007-05-11 14:20:00,56.35,56.35,56.22,56.26,31500.0,42.7686,42.7686,42.67,42.7003,31500.0
2007-05-11 14:25:00,56.26,56.34,56.26,56.34,4900.0,42.7003,42.761,42.7003,42.761,4900.0
2007-05-11 14:30:00,56.34,56.35,56.31,56.35,6800.0,42.761,42.7686,42.7383,42.7686,6800.0
2007-05-11 14:35:00,56.36,56.38,56.36,56.38,5100.0,42.7762,42.7914,42.7762,42.7914,5100.0
2007-05-11 14:40:00,56.38,56.62,56.31,56.43,17500.0,42.7914,42.9736,42.7383,42.8293,17500.0
2007-05-11 14:45:00,56.4,56.4,56.33,56.33,5400.0,42.8066,42.8066,42.7534,42.7534,5400.0
2007-05-11 14:50:00,56.35,56.4,56.35,56.38,10300.0,42.7686,42.8066,42.7686,42.7914,10300.0
2007-05-11 14:55:00,56.37,56.37,56.21,56.29,30400.0,42.7838,42.7838,42.6624,42.7231,30400.0
2007-05-11 15:00:00,56.32,56.34,56.31,56.31,700.0,42.7459,42.761,42.7383,42.7383,700.0
2007-05-11 15:05:00,56.3,56.42,56.3,56.34,13800.0,42.7307,42.8218,42.7307,42.761,13800.0
2007-05-11 15:10:00,56.37,56.39,56.33,56.36,10200.0,42.7838,42.799,42.7534,42.7762,10200.0
2007-05-11 15:15:00,56.35,56.36,56.33,56.33,6000.0,42.7686,42.7762,42.7534,42.7534,6000.0
2007-05-11 15:20:00,56.31,56.35,56.31,56.35,8200.0,42.7383,42.7686,42.7383,42.7686,8200.0
2007-05-11 15:25:00,56.35,56.43,56.35,56.38,10100.0,42.7686,42.8293,42.7686,42.7914,10100.0
2007-05-11 15:30:00,56.37,56.43,56.36,56.43,10000.0,42.7838,42.8293,42.7762,42.8293,10000.0
2007-05-11 15:35:00,56.41,56.45,56.41,56.44,9300.0,42.8142,42.8445,42.8142,42.8369,9300.0
2007-05-11 15:40:00,56.44,56.44,56.4,56.41,14700.0,42.8369,42.8369,42.8066,42.8142,14700.0
2007-05-11 15:45:00,56.4,56.41,56.28,56.3,12300.0,42.8066,42.8142,42.7155,42.7307,12300.0
2007-05-11 15:50:00,56.3,56.34,56.27,56.34,14500.0,42.7307,42.761,42.7079,42.761,14500.0
2007-05-11 15:55:00,56.36,56.42,56.32,56.4,19800.0,42.7762,42.8218,42.7459,42.8066,19800.0
2007-05-14 09:30:00,56.17,56.47,56.17,56.41,29200.0,42.632,42.8597,42.632,42.8142,29200.0
2007-05-14 09:35:00,56.32,56.5,56.17,56.4,37800.0,42.7459,42.8825,42.632,42.8066,37800.0
2007-05-14 09:40:00,56.31,56.49,56.3,56.44,33500.0,42.7383,42.8749,42.7307,42.8369,33500.0
2007-05-14 09:45:00,56.33,56.41,56.29,56.3,17600.0,42.7534,42.8142,42.7231,42.7307,17600.0
2007-05-14 09:50:00,56.28,56.49,56.24,56.26,9700.0,42.7155,42.8749,42.6851,42.7003,9700.0
2007-05-14 09:55:00,56.24,56.3,56.24,56.3,17300.0,42.6851,42.7307,42.6851,42.7307,17300.0
2007-05-14 10:00:00,56.29,56.41,56.1,56.13,42100.0,42.7231,42.8142,42.5789,42.6017,42100.0
2007-05-14 10:05:00,56.08,56.14,56.05,56.12,14600.0,42.5637,42.6092,42.5409,42.5941,14600.0
2007-05-14 10:10:00,56.14,56.15,56.14,56.15,4300.0,42.6092,42.6168,42.6092,42.6168,4300.0
2007-05-14 10:15:00,56.14,56.17,56.14,56.16,13400.0,42.6092,42.632,42.6092,42.6244,13400.0
2007-05-14 10:20:00,56.17,56.18,56.02,56.1,20300.0,42.632,42.6396,42.5182,42.5789,20300.0
2007-05-14 10:25:00,56.08,56.12,56.04,56.12,10500.0,42.5637,42.5941,42.5333,42.5941,10500.0
2007-05-14 10:30:00,56.1,56.13,56.05,56.13,24500.0,42.5789,42.6017,42.5409,42.6017,24500.0
2007-05-14 10:35:00,56.09,56.14,56.09,56.14,3300.0,42.5713,42.6092,42.5713,42.6092,3300.0
2007-05-14 10:40:00,56.15,56.15,56.12,56.14,8800.0,42.6168,42.6168,42.5941,42.6092,8800.0
2007-05-14 10:45:00,56.13,56.22,56.1,56.22,10700.0,42.6017,42.67,42.5789,42.67,10700.0
2007-05-14 10:50:00,56.22,56.22,56.17,56.18,10800.0,42.67,42.67,42.632,42.6396,10800.0
2007-05-14 10:55:00,56.18,56.18,56.15,56.15,3300.0,42.6396,42.6396,42.6168,42.6168,3300.0
2007-05-14 11:00:00,56.15,56.15,56.1,56.12,3400.0,42.6168,42.6168,42.5789,42.5941,3400.0
2007-05-14 11:05:00,56.15,56.16,56.09,56.09,3800.0,42.6168,42.6244,42.5713,42.5713,3800.0
2007-05-14 11:10:00,56.09,56.13,56.08,56.11,3300.0,42.5713,42.6017,42.5637,42.5865,3300.0
2007-05-14 11:15:00,56.1,56.11,56.1,56.1,900.0,42.5789,42.5865,42.5789,42.5789,900.0
2007-05-14 11:20:00,56.11,56.12,56.08,56.09,4600.0,42.5865,42.5941,42.5637,42.5713,4600.0
2007-05-14 11:25:00,56.09,56.09,56.04,56.04,3800.0,42.5713,42.5713,42.5333,42.5333,3800.0
2007-05-14 11:30:00,56.03,56.05,56.02,56.02,2300.0,42.5258,42.5409,42.5182,42.5182,2300.0
2007-05-14 11:35:00,56.02,56.02,56.01,56.02,1500.0,42.5182,42.5182,42.5106,42.5182,1500.0
2007-05-14 11:40:00,56.05,56.07,56.01,56.02,6100.0,42.5409,42.5561,42.5106,42.5182,6100.0
2007-05-14 11:45:00,56.02,56.05,56.02,56.05,3000.0,42.5182,42.5409,42.5182,42.5409,3000.0
2007-05-14 11:50:00,56.03,56.05,56.0,56.05,2400.0,42.5258,42.5409,42.503,42.5409,2400.0
2007-05-14 11:55:00,56.03,56.04,56.03,56.04,300.0,42.5258,42.5333,42.5258,42.5333,300.0
2007-05-14 12:00:00,56.04,56.04,56.04,56.04,200.0,42.5333,42.5333,42.5333,42.5333,200.0
2007-05-14 12:05:00,56.04,56.05,56.03,56.03,12900.0,42.5333,42.5409,42.5258,42.5258,12900.0
2007-05-14 12:10:00,56.04,56.09,56.04,56.09,2100.0,42.5333,42.5713,42.5333,42.5713,2100.0
2007-05-14 12:15:00,56.07,56.07,56.07,56.07,100.0,42.5561,42.5561,42.5561,42.5561,100.0
2007-05-14 12:20:00,56.09,56.09,56.09,56.09,200.0,42.5713,42.5713,42.5713,42.5713,200.0
2007-05-14 12:25:00,56.09,56.09,56.09,56.09,500.0,42.5713,42.5713,42.5713,42.5713,500.0
2007-05-14 12:30:00,56.1,56.1,56.09,56.09,500.0,42.5789,42.5789,42.5713,42.5713,500.0
2007-05-14 12:35:00,56.09,56.09,56.08,56.08,800.0,42.5713,42.5713,42.5637,42.5637,800.0
2007-05-14 12:40:00,56.05,56.07,56.05,56.07,700.0,42.5409,42.5561,42.5409,42.5561,700.0
2007-05-14 12:45:00,56.07,56.15,56.06,56.09,5400.0,42.5561,42.6168,42.5485,42.5713,5400.0
2007-05-14 12:50:00,56.09,56.09,56.09,56.09,0.0,42.5713,42.5713,42.5713,42.5713,0.0
2007-05-14 12:55:00,56.09,56.09,56.09,56.09,1200.0,42.5713,42.5713,42.5713,42.5713,1200.0
2007-05-14 13:00:00,56.08,56.09,56.07,56.09,600.0,42.5637,42.5713,42.5561,42.5713,600.0
2007-05-14 13:05:00,56.09,56.09,56.09,56.09,700.0,42.5713,42.5713,42.5713,42.5713,700.0
2007-05-14 13:10:00,56.09,56.09,56.07,56.07,1000.0,42.5713,42.5713,42.5561,42.5561,1000.0
2007-05-14 13:15:00,56.06,56.06,56.0,56.0,9100.0,42.5485,42.5485,42.503,42.503,9100.0
2007-05-14 13:20:00,56.0,56.0,55.96,55.96,3300.0,42.503,42.503,42.4726,42.4726,3300.0
2007-05-14 13:25:00,55.97,56.0,55.97,55.98,14300.0,42.4802,42.503,42.4802,42.4878,14300.0
2007-05-14 13:30:00,55.98,55.99,55.93,55.95,25400.0,42.4878,42.4954,42.4499,42.465,25400.0
2007-05-14 13:35:00,55.93,55.93,55.85,55.86,10000.0,42.4499,42.4499,42.3891,42.3967,10000.0
2007-05-14 13:40:00,55.85,55.87,55.78,55.78,11900.0,42.3891,42.4043,42.336,42.336,11900.0
2007-05-14 13:45:00,55.77,55.83,55.77,55.8,2100.0,42.3284,42.374,42.3284,42.3512,2100.0
2007-05-14 13:50:00,55.8,55.8,55.8,55.8,1500.0,42.3512,42.3512,42.3512,42.3512,1500.0
2007-05-14 13:55:00,55.8,55.8,55.8,55.8,400.0,42.3512,42.3512,42.3512,42.3512,400.0
2007-05-14 14:00:00,55.72,55.77,55.54,55.55,38800.0,42.2905,42.3284,42.1539,42.1614,38800.0
2007-05-14 14:05:00,55.56,55.62,55.56,55.62,7800.0,42.169,42.2146,42.169,42.2146,7800.0
2007-05-14 14:10:00,55.65,55.68,55.62,55.62,3700.0,42.2373,42.2601,42.2146,42.2146,3700.0
2007-05-14 14:15:00,55.64,55.69,55.62,55.69,7600.0,42.2298,42.2677,42.2146,42.2677,7600.0
2007-05-14 14:20:00,55.69,55.76,55.68,55.75,6300.0,42.2677,42.3208,42.2601,42.3132,6300.0
2007-05-14 14:25:00,55.75,55.8,55.69,55.8,1900.0,42.3132,42.3512,42.2677,42.3512,1900.0
2007-05-14 14:30:00,55.79,55.82,55.76,55.78,1300.0,42.3436,42.3664,42.3208,42.336,1300.0
2007-05-14 14:35:00,55.78,55.79,55.78,55.78,5200.0,42.336,42.3436,42.336,42.336,5200.0
2007-05-14 14:40:00,55.79,55.8,55.75,55.76,5900.0,42.3436,42.3512,42.3132,42.3208,5900.0
2007-05-14 14:45:00,55.75,55.75,55.75,55.75,2600.0,42.3132,42.3132,42.3132,42.3132,2600.0
2007-05-14 14:50:00,55.75,55.75,55.7,55.7,5900.0,42.3132,42.3132,42.2753,42.2753,5900.0
2007-05-14 14:55:00,55.68,55.72,55.68,55.7,3600.0,42.2601,42.2905,42.2601,42.2753,3600.0
2007-05-14 15:00:00,55.7,55.82,55.7,55.82,6400.0,42.2753,42.3664,42.2753,42.3664,6400.0
2007-05-14 15:05:00,55.78,55.85,55.76,55.85,2900.0,42.336,42.3891,42.3208,42.3891,2900.0
2007-05-14 15:10:00,55.84,55.84,55.79,55.8,5000.0,42.3815,42.3815,42.3436,42.3512,5000.0
2007-05-14 15:15:00,55.86,55.9,55.85,55.85,2300.0,42.3967,42.4271,42.3891,42.3891,2300.0
2007-05-14 15:20:00,55.85,55.87,55.83,55.87,4300.0,42.3891,42.4043,42.374,42.4043,4300.0
2007-05-14 15:25:00,55.84,55.86,55.83,55.86,8500.0,42.3815,42.3967,42.374,42.3967,8500.0
2007-05-14 15:30:00,55.84,55.86,55.8,55.85,4000.0,42.3815,42.3967,42.3512,42.3891,4000.0
2007-05-14 15:35:00,55.86,55.86,55.8,55.8,17500.0,42.3967,42.3967,42.3512,42.3512,17500.0
2007-05-14 15:40:00,55.78,55.78,55.78,55.78,2700.0,42.336,42.336,42.336,42.336,2700.0
2007-05-14 15:45:00,55.77,55.92,55.76,55.84,29200.0,42.3284,42.4423,42.3208,42.3815,29200.0
2007-05-14 15:50:00,55.85,55.89,55.84,55.84,3700.0,42.3891,42.4195,42.3815,42.3815,3700.0
2007-05-14 15:55:00,55.84,55.9,55.78,55.82,9800.0,42.3815,42.4271,42.336,42.3664,9800.0
2007-05-15 09:30:00,55.69,55.69,55.53,55.53,16700.0,42.2677,42.2677,42.1463,42.1463,16700.0
2007-05-15 09:35:00,55.59,55.83,55.59,55.62,14300.0,42.1918,42.374,42.1918,42.2146,14300.0
2007-05-15 09:40:00,55.64,55.66,55.47,55.63,14100.0,42.2298,42.2449,42.1007,42.2222,14100.0
2007-05-15 09:45:00,55.58,55.67,55.58,55.6,13000.0,42.1842,42.2525,42.1842,42.1994,13000.0
2007-05-15 09:50:00,55.58,55.58,55.48,55.55,16900.0,42.1842,42.1842,42.1083,42.1614,16900.0
2007-05-15 09:55:00,55.57,55.63,55.53,55.62,37900.0,42.1766,42.2222,42.1463,42.2146,37900.0
2007-05-15 10:00:00,55.62,55.87,55.55,55.72,68600.0,42.2146,42.4043,42.1614,42.2905,68600.0
2007-05-15 10:05:00,55.67,55.8,55.6,55.68,74300.0,42.2525,42.3512,42.1994,42.2601,74300.0
2007-05-15 10:10:00,55.77,55.84,55.77,55.84,24200.0,42.3284,42.3815,42.3284,42.3815,24200.0
2007-05-15 10:15:00,55.85,55.92,55.84,55.91,2200.0,42.3891,42.4423,42.3815,42.4347,2200.0
2007-05-15 10:20:00,55.94,55.95,55.79,55.8,49100.0,42.4574,42.465,42.3436,42.3512,49100.0
2007-05-15 10:25:00,55.85,55.87,55.83,55.83,1200.0,42.3891,42.4043,42.374,42.374,1200.0
2007-05-15 10:30:00,55.85,55.88,55.79,55.82,13500.0,42.3891,42.4119,42.3436,42.3664,13500.0
2007-05-15 10:35:00,55.82,55.93,55.76,55.83,12000.0,42.3664,42.4499,42.3208,42.374,12000.0
2007-05-15 10:40:00,55.8,55.83,55.8,55.83,400.0,42.3512,42.374,42.3512,42.374,400.0
2007-05-15 10:45:00,55.83,55.93,55.83,55.91,14900.0,42.374,42.4499,42.374,42.4347,14900.0
2007-05-15 10:50:00,55.89,55.96,55.87,55.9,13400.0,42.4195,42.4726,42.4043,42.4271,13400.0
2007-05-15 10:55:00,55.86,55.89,55.76,55.76,11700.0,42.3967,42.4195,42.3208,42.3208,11700.0
2007-05-15 11:00:00,55.75,55.77,55.72,55.77,3300.0,42.3132,42.3284,42.2905,42.3284,3300.0
2007-05-15 11:05:00,55.72,55.79,55.72,55.72,6400.0,42.2905,42.3436,42.2905,42.2905,6400.0
2007-05-15 11:10:00,55.79,55.79,55.71,55.79,6700.0,42.3436,42.3436,42.2829,42.3436,6700.0
2007-05-15 11:15:00,55.81,55.86,55.8,55.85,4900.0,42.3588,42.3967,42.3512,42.3891,4900.0
2007-05-15 11:20:00,55.87,55.88,55.84,55.84,27500.0,42.4043,42.4119,42.3815,42.3815,27500.0
2007-05-15 11:25:00,55.87,55.88,55.79,55.88,1600.0,42.4043,42.4119,42.3436,42.4119,1600.0
2007-05-15 11:30:00,55.91,55.93,55.89,55.93,16800.0,42.4347,42.4499,42.4195,42.4499,16800.0
2007-05-15 11:35:00,55.91,56.03,55.91,56.03,20100.0,42.4347,42.5258,42.4347,42.5258,20100.0
2007-05-15 11:40:00,56.06,56.06,55.96,56.02,24400.0,42.5485,42.5485,42.4726,42.5182,24400.0
2007-05-15 11:45:00,56.04,56.05,56.03,56.05,6900.0,42.5333,42.5409,42.5258,42.5409,6900.0
2007-05-15 11:50:00,56.05,56.08,56.03,56.08,15200.0,42.5409,42.5637,42.5258,42.5637,15200.0
2007-05-15 11:55:00,56.07,56.08,56.07,56.08,5400.0,42.5561,42.5637,42.5561,42.5637,5400.0
2007-05-15 12:00:00,56.08,56.09,56.07,56.09,7900.0,42.5637,42.5713,42.5561,42.5713,7900.0
2007-05-15 12:05:00,56.08,56.09,56.07,56.07,8700.0,42.5637,42.5713,42.5561,42.5561,8700.0
2007-05-15 12:10:00,56.1,56.12,56.07,56.12,11600.0,42.5789,42.5941,42.5561,42.5941,11600.0
2007-05-15 12:15:00,56.12,56.12,56.08,56.08,10800.0,42.5941,42.5941,42.5637,42.5637,10800.0
2007-05-15 12:20:00,56.08,56.08,56.02,56.02,21600.0,42.5637,42.5637,42.5182,42.5182,21600.0
2007-05-15 12:25:00,56.03,56.06,56.03,56.06,6100.0,42.5258,42.5485,42.5258,42.5485,6100.0
2007-05-15 12:30:00,56.12,56.15,56.07,56.13,10000.0,42.5941,42.6168,42.5561,42.6017,10000.0
2007-05-15 12:35:00,56.1,56.11,56.08,56.11,6100.0,42.5789,42.5865,42.5637,42.5865,6100.0
2007-05-15 12:40:00,56.15,56.21,56.15,56.19,11800.0,42.6168,42.6624,42.6168,42.6472,11800.0
2007-05-15 12:45:00,56.19,56.19,56.12,56.13,6000.0,42.6472,42.6472,42.5941,42.6017,6000.0
2007-05-15 12:50:00,56.14,56.14,56.1,56.11,1700.0,42.6092,42.6092,42.5789,42.5865,1700.0
2007-05-15 12:55:00,56.12,56.12,56.1,56.11,5800.0,42.5941,42.5941,42.5789,42.5865,5800.0
2007-05-15 13:00:00,56.1,56.11,56.08,56.08,6200.0,42.5789,42.5865,42.5637,42.5637,6200.0
2007-05-15 13:05:00,56.05,56.05,55.97,55.97,24300.0,42.5409,42.5409,42.4802,42.4802,24300.0
2007-05-15 13:10:00,56.02,56.05,56.01,56.05,11100.0,42.5182,42.5409,42.5106,42.5409,11100.0
2007-05-15 13:15:00,56.02,56.03,56.0,56.02,5100.0,42.5182,42.5258,42.503,42.5182,5100.0
2007-05-15 13:20:00,56.03,56.05,56.03,56.04,6500.0,42.5258,42.5409,42.5258,42.5333,6500.0
2007-05-15 13:25:00,56.02,56.03,56.01,56.01,11800.0,42.5182,42.5258,42.5106,42.5106,11800.0
2007-05-15 13:30:00,56.02,56.05,55.98,56.02,13600.0,42.5182,42.5409,42.4878,42.5182,13600.0
2007-05-15 13:35:00,56.0,56.01,55.99,56.0,11600.0,42.503,42.5106,42.4954,42.503,11600.0
2007-05-15 13:40:00,55.99,55.99,55.92,55.92,8700.0,42.4954,42.4954,42.4423,42.4423,8700.0
2007-05-15 13:45:00,55.91,55.93,55.85,55.86,6000.0,42.4347,42.4499,42.3891,42.3967,6000.0
2007-05-15 13:50:00,55.85,55.91,55.82,55.83,16700.0,42.3891,42.4347,42.3664,42.374,16700.0
2007-05-15 13:55:00,55.86,55.95,55.86,55.95,6700.0,42.3967,42.465,42.3967,42.465,6700.0
2007-05-15 14:00:00,55.9,55.9,55.85,55.85,5500.0,42.4271,42.4271,42.3891,42.3891,5500.0
2007-05-15 14:05:00,55.85,55.92,55.85,55.89,2800.0,42.3891,42.4423,42.3891,42.4195,2800.0
2007-05-15 14:10:00,55.91,55.91,55.86,55.88,1300.0,42.4347,42.4347,42.3967,42.4119,1300.0
2007-05-15 14:15:00,55.85,55.89,55.78,55.78,2200.0,42.3891,42.4195,42.336,42.336,2200.0
2007-05-15 14:20:00,55.83,55.83,55.8,55.82,700.0,42.374,42.374,42.3512,42.3664,700.0
2007-05-15 14:25:00,55.82,55.84,55.79,55.84,2500.0,42.3664,42.3815,42.3436,42.3815,2500.0
2007-05-15 14:30:00,55.83,55.89,55.83,55.89,1200.0,42.374,42.4195,42.374,42.4195,1200.0
2007-05-15 14:35:00,55.89,55.89,55.65,55.67,12000.0,42.4195,42.4195,42.2373,42.2525,12000.0
2007-05-15 14:40:00,55.67,55.68,55.64,55.64,20900.0,42.2525,42.2601,42.2298,42.2298,20900.0
2007-05-15 14:45:00,55.6,55.64,55.58,55.6,3000.0,42.1994,42.2298,42.1842,42.1994,3000.0
2007-05-15 14:50:00,55.6,55.65,55.59,55.61,16200.0,42.1994,42.2373,42.1918,42.207,16200.0
2007-05-15 14:55:00,55.58,55.62,55.56,55.57,23900.0,42.1842,42.2146,42.169,42.1766,23900.0
2007-05-15 15:00:00,55.59,55.82,55.59,55.7,24800.0,42.1918,42.3664,42.1918,42.2753,24800.0
2007-05-15 15:05:00,55.7,55.7,55.61,55.63,6000.0,42.2753,42.2753,42.207,42.2222,6000.0
2007-05-15 15:10:00,55.64,55.67,55.58,55.62,5000.0,42.2298,42.2525,42.1842,42.2146,5000.0
2007-05-15 15:15:00,55.61,55.66,55.58,55.62,5500.0,42.207,42.2449,42.1842,42.2146,5500.0
2007-05-15 15:20:00,55.64,55.66,55.57,55.61,15100.0,42.2298,42.2449,42.1766,42.207,15100.0
2007-05-15 15:25:00,55.61,55.62,55.56,55.6,4200.0,42.207,42.2146,42.169,42.1994,4200.0
2007-05-15 15:30:00,55.61,55.64,55.57,55.59,2600.0,42.207,42.2298,42.1766,42.1918,2600.0
2007-05-15 15:35:00,55.6,55.69,55.57,55.59,5100.0,42.1994,42.2677,42.1766,42.1918,5100.0
2007-05-15 15:40:00,55.61,55.62,55.52,55.52,3200.0,42.207,42.2146,42.1387,42.1387,3200.0
2007-05-15 15:45:00,55.56,55.56,55.5,55.51,2300.0,42.169,42.169,42.1235,42.1311,2300.0
2007-05-15 15:50:00,55.53,55.55,55.46,55.46,4000.0,42.1463,42.1614,42.0931,42.0931,4000.0
2007-05-15 15:55:00,55.47,55.47,55.43,55.47,8300.0,42.1007,42.1007,42.0704,42.1007,8300.0
2007-05-16 09:30:00,56.13,56.23,56.06,56.16,40100.0,42.6017,42.6776,42.5485,42.6244,40100.0
2007-05-16 09:35:00,56.14,56.23,56.04,56.21,21500.0,42.6092,42.6776,42.5333,42.6624,21500.0
2007-05-16 09:40:00,56.2,56.2,56.11,56.13,21400.0,42.6548,42.6548,42.5865,42.6017,21400.0
2007-05-16 09:45:00,56.13,56.16,56.12,56.12,29500.0,42.6017,42.6244,42.5941,42.5941,29500.0
2007-05-16 09:50:00,56.13,56.23,56.1,56.21,35600.0,42.6017,42.6776,42.5789,42.6624,35600.0
2007-05-16 09:55:00,56.21,56.22,56.14,56.17,27400.0,42.6624,42.67,42.6092,42.632,27400.0
2007-05-16 10:00:00,56.17,56.19,56.02,56.15,35700.0,42.632,42.6472,42.5182,42.6168,35700.0
2007-05-16 10:05:00,56.15,56.19,56.14,56.14,24600.0,42.6168,42.6472,42.6092,42.6092,24600.0
2007-05-16 10:10:00,56.14,56.2,56.12,56.18,29100.0,42.6092,42.6548,42.5941,42.6396,29100.0
2007-05-16 10:15:00,56.18,56.2,56.17,56.19,16000.0,42.6396,42.6548,42.632,42.6472,16000.0
2007-05-16 10:20:00,56.18,56.19,56.12,56.14,20500.0,42.6396,42.6472,42.5941,42.6092,20500.0
2007-05-16 10:25:00,56.14,56.14,56.1,56.11,20600.0,42.6092,42.6092,42.5789,42.5865,20600.0
2007-05-16 10:30:00,56.11,56.11,56.06,56.08,26600.0,42.5865,42.5865,42.5485,42.5637,26600.0
2007-05-16 10:35:00,56.08,56.09,56.05,56.08,28400.0,42.5637,42.5713,42.5409,42.5637,28400.0
2007-05-16 10:40:00,56.09,56.11,56.09,56.11,13700.0,42.5713,42.5865,42.5713,42.5865,13700.0
2007-05-16 10:45:00,56.11,56.12,56.09,56.12,25000.0,42.5865,42.5941,42.5713,42.5941,25000.0
2007-05-16 10:50:00,56.12,56.12,56.07,56.09,24400.0,42.5941,42.5941,42.5561,42.5713,24400.0
2007-05-16 10:55:00,56.09,56.13,55.99,56.09,36000.0,42.5713,42.6017,42.4954,42.5713,36000.0
2007-05-16 11:00:00,56.08,56.12,56.03,56.12,16700.0,42.5637,42.5941,42.5258,42.5941,16700.0
2007-05-16 11:05:00,56.12,56.12,56.04,56.05,23400.0,42.5941,42.5941,42.5333,42.5409,23400.0
2007-05-16 11:10:00,56.04,56.06,55.99,56.0,19200.0,42.5333,42.5485,42.4954,42.503,19200.0
2007-05-16 11:15:00,56.0,56.12,56.0,56.12,22900.0,42.503,42.5941,42.503,42.5941,22900.0
2007-05-16 11:20:00,56.12,56.12,56.08,56.09,17700.0,42.5941,42.5941,42.5637,42.5713,17700.0
2007-05-16 11:25:00,56.08,56.12,56.08,56.1,31500.0,42.5637,42.5941,42.5637,42.5789,31500.0
2007-05-16 11:30:00,56.12,56.14,56.09,56.14,20600.0,42.5941,42.6092,42.5713,42.6092,20600.0
2007-05-16 11:35:00,56.15,56.26,56.15,56.26,13500.0,42.6168,42.7003,42.6168,42.7003,13500.0
2007-05-16 11:40:00,56.25,56.28,56.14,56.17,19700.0,42.6927,42.7155,42.6092,42.632,19700.0
2007-05-16 11:45:00,56.18,56.19,56.17,56.19,12000.0,42.6396,42.6472,42.632,42.6472,12000.0
2007-05-16 11:50:00,56.19,56.2,56.18,56.2,17000.0,42.6472,42.6548,42.6396,42.6548,17000.0
2007-05-16 11:55:00,56.2,56.25,56.2,56.23,12200.0,42.6548,42.6927,42.6548,42.6776,12200.0
2007-05-16 12:00:00,56.24,56.24,56.19,56.23,26200.0,42.6851,42.6851,42.6472,42.6776,26200.0
2007-05-16 12:05:00,56.22,56.22,56.15,56.15,16300.0,42.67,42.67,42.6168,42.6168,16300.0
2007-05-16 12:10:00,56.12,56.2,56.11,56.12,31400.0,42.5941,42.6548,42.5865,42.5941,31400.0
2007-05-16 12:15:00,56.12,56.15,56.07,56.13,18200.0,42.5941,42.6168,42.5561,42.6017,18200.0
2007-05-16 12:20:00,56.12,56.16,56.06,56.08,30000.0,42.5941,42.6244,42.5485,42.5637,30000.0
2007-05-16 12:25:00,56.09,56.1,56.02,56.02,25800.0,42.5713,42.5789,42.5182,42.5182,25800.0
2007-05-16 12:30:00,56.03,56.05,56.03,56.04,19800.0,42.5258,42.5409,42.5258,42.5333,19800.0
2007-05-16 12:35:00,56.04,56.05,56.0,56.04,41400.0,42.5333,42.5409,42.503,42.5333,41400.0
2007-05-16 12:40:00,56.04,56.06,55.99,56.06,14900.0,42.5333,42.5485,42.4954,42.5485,14900.0
2007-05-16 12:45:00,56.05,56.1,56.05,56.1,14800.0,42.5409,42.5789,42.5409,42.5789,14800.0
2007-05-16 12:50:00,56.12,56.13,56.06,56.06,34100.0,42.5941,42.6017,42.5485,42.5485,34100.0
2007-05-16 12:55:00,56.06,56.17,56.06,56.13,16200.0,42.5485,42.632,42.5485,42.6017,16200.0
2007-05-16 13:00:00,56.12,56.14,56.06,56.07,49500.0,42.5941,42.6092,42.5485,42.5561,49500.0
2007-05-16 13:05:00,56.07,56.13,56.07,56.07,14500.0,42.5561,42.6017,42.5561,42.5561,14500.0
2007-05-16 13:10:00,56.08,56.09,56.06,56.07,12100.0,42.5637,42.5713,42.5485,42.5561,12100.0
2007-05-16 13:15:00,56.09,56.12,56.08,56.11,16000.0,42.5713,42.5941,42.5637,42.5865,16000.0
2007-05-16 13:20:00,56.12,56.12,56.11,56.12,19700.0,42.5941,42.5941,42.5865,42.5941,19700.0
2007-05-16 13:25:00,56.12,56.12,56.11,56.12,15200.0,42.5941,42.5941,42.5865,42.5941,15200.0
2007-05-16 13:30:00,56.12,56.19,56.12,56.14,15500.0,42.5941,42.6472,42.5941,42.6092,15500.0
2007-05-16 13:35:00,56.14,56.16,56.14,56.15,14400.0,42.6092,42.6244,42.6092,42.6168,14400.0
2007-05-16 13:40:00,56.15,56.28,56.14,56.16,72800.0,42.6168,42.7155,42.6092,42.6244,72800.0
2007-05-16 13:45:00,56.19,56.26,56.19,56.21,16200.0,42.6472,42.7003,42.6472,42.6624,16200.0
2007-05-16 13:50:00,56.21,56.23,56.21,56.22,11600.0,42.6624,42.6776,42.6624,42.67,11600.0
2007-05-16 13:55:00,56.21,56.22,56.18,56.2,8300.0,42.6624,42.67,42.6396,42.6548,8300.0
2007-05-16 14:00:00,56.2,56.21,56.18,56.2,36000.0,42.6548,42.6624,42.6396,42.6548,36000.0
2007-05-16 14:05:00,56.2,56.22,56.18,56.21,19900.0,42.6548,42.67,42.6396,42.6624,19900.0
2007-05-16 14:10:00,56.22,56.41,56.2,56.38,49400.0,42.67,42.8142,42.6548,42.7914,49400.0
2007-05-16 14:15:00,56.38,56.43,56.38,56.43,12300.0,42.7914,42.8293,42.7914,42.8293,12300.0
2007-05-16 14:20:00,56.42,56.44,56.38,56.41,23500.0,42.8218,42.8369,42.7914,42.8142,23500.0
2007-05-16 14:25:00,56.4,56.43,56.33,56.41,27800.0,42.8066,42.8293,42.7534,42.8142,27800.0
2007-05-16 14:30:00,56.41,56.41,56.36,56.39,33900.0,42.8142,42.8142,42.7762,42.799,33900.0
2007-05-16 14:35:00,56.38,56.39,56.36,56.37,17300.0,42.7914,42.799,42.7762,42.7838,17300.0
2007-05-16 14:40:00,56.37,56.44,56.35,56.43,15900.0,42.7838,42.8369,42.7686,42.8293,15900.0
2007-05-16 14:45:00,56.44,56.49,56.41,56.47,17900.0,42.8369,42.8749,42.8142,42.8597,17900.0
2007-05-16 14:50:00,56.48,56.5,56.4,56.45,23100.0,42.8673,42.8825,42.8066,42.8445,23100.0
2007-05-16 14:55:00,56.47,56.47,56.43,56.46,14200.0,42.8597,42.8597,42.8293,42.8521,14200.0
2007-05-16 15:00:00,56.47,56.5,56.45,56.49,27200.0,42.8597,42.8825,42.8445,42.8749,27200.0
2007-05-16 15:05:00,56.47,56.49,56.43,56.48,17000.0,42.8597,42.8749,42.8293,42.8673,17000.0
2007-05-16 15:10:00,56.49,56.53,56.44,56.44,32400.0,42.8749,42.9052,42.8369,42.8369,32400.0
2007-05-16 15:15:00,56.43,56.46,56.38,56.46,41000.0,42.8293,42.8521,42.7914,42.8521,41000.0
2007-05-16 15:20:00,56.43,56.49,56.39,56.44,55700.0,42.8293,42.8749,42.799,42.8369,55700.0
2007-05-16 15:25:00,56.46,56.53,56.46,56.52,16500.0,42.8521,42.9052,42.8521,42.8977,16500.0
2007-05-16 15:30:00,56.53,56.53,56.5,56.51,22000.0,42.9052,42.9052,42.8825,42.8901,22000.0
2007-05-16 15:35:00,56.51,56.58,56.5,56.58,18800.0,42.8901,42.9432,42.8825,42.9432,18800.0
2007-05-16 15:40:00,56.6,56.64,56.57,56.58,25700.0,42.9584,42.9887,42.9356,42.9432,25700.0
2007-05-16 15:45:00,56.58,56.6,56.52,56.54,28300.0,42.9432,42.9584,42.8977,42.9128,28300.0
2007-05-16 15:50:00,56.55,56.58,56.51,56.57,24100.0,42.9204,42.9432,42.8901,42.9356,24100.0
2007-05-16 15:55:00,56.57,56.64,56.51,56.6,181200.0,42.9356,42.9887,42.8901,42.9584,181200.0
2007-05-17 09:30:00,56.23,56.34,56.18,56.18,45000.0,42.6776,42.761,42.6396,42.6396,45000.0
2007-05-17 09:35:00,56.15,56.18,56.1,56.15,27100.0,42.6168,42.6396,42.5789,42.6168,27100.0
2007-05-17 09:40:00,56.16,56.16,56.06,56.06,27400.0,42.6244,42.6244,42.5485,42.5485,27400.0
2007-05-17 09:45:00,56.05,56.08,56.05,56.07,11500.0,42.5409,42.5637,42.5409,42.5561,11500.0
2007-05-17 09:50:00,56.08,56.09,56.0,56.01,17500.0,42.5637,42.5713,42.503,42.5106,17500.0
2007-05-17 09:55:00,56.05,56.05,56.0,56.0,25500.0,42.5409,42.5409,42.503,42.503,25500.0
2007-05-17 10:00:00,55.99,56.05,55.96,56.03,56400.0,42.4954,42.5409,42.4726,42.5258,56400.0
2007-05-17 10:05:00,56.02,56.05,55.99,56.05,25300.0,42.5182,42.5409,42.4954,42.5409,25300.0
2007-05-17 10:10:00,56.04,56.05,55.94,56.05,27400.0,42.5333,42.5409,42.4574,42.5409,27400.0
2007-05-17 10:15:00,56.05,56.13,56.05,56.08,3800.0,42.5409,42.6017,42.5409,42.5637,3800.0
2007-05-17 10:20:00,56.05,56.11,56.05,56.11,12900.0,42.5409,42.5865,42.5409,42.5865,12900.0
2007-05-17 10:25:00,56.13,56.24,56.13,56.24,43100.0,42.6017,42.6851,42.6017,42.6851,43100.0
2007-05-17 10:30:00,56.23,56.23,56.16,56.17,10200.0,42.6776,42.6776,42.6244,42.632,10200.0
2007-05-17 10:35:00,56.16,56.16,56.07,56.07,5600.0,42.6244,42.6244,42.5561,42.5561,5600.0
2007-05-17 10:40:00,56.07,56.12,56.06,56.06,11000.0,42.5561,42.5941,42.5485,42.5485,11000.0
2007-05-17 10:45:00,56.06,56.17,56.06,56.14,8800.0,42.5485,42.632,42.5485,42.6092,8800.0
2007-05-17 10:50:00,56.11,56.13,56.11,56.13,10300.0,42.5865,42.6017,42.5865,42.6017,10300.0
2007-05-17 10:55:00,56.13,56.14,56.12,56.14,5100.0,42.6017,42.6092,42.5941,42.6092,5100.0
2007-05-17 11:00:00,56.14,56.18,56.14,56.18,3100.0,42.6092,42.6396,42.6092,42.6396,3100.0
2007-05-17 11:05:00,56.19,56.22,56.17,56.21,4800.0,42.6472,42.67,42.632,42.6624,4800.0
2007-05-17 11:10:00,56.21,56.28,56.21,56.21,4700.0,42.6624,42.7155,42.6624,42.6624,4700.0
2007-05-17 11:15:00,56.21,56.21,56.21,56.21,2900.0,42.6624,42.6624,42.6624,42.6624,2900.0
2007-05-17 11:20:00,56.21,56.21,56.18,56.21,7000.0,42.6624,42.6624,42.6396,42.6624,7000.0
2007-05-17 11:25:00,56.2,56.21,56.16,56.17,9300.0,42.6548,42.6624,42.6244,42.632,9300.0
2007-05-17 11:30:00,56.18,56.19,56.18,56.19,8500.0,42.6396,42.6472,42.6396,42.6472,8500.0
2007-05-17 11:35:00,56.19,56.21,56.19,56.2,6000.0,42.6472,42.6624,42.6472,42.6548,6000.0
2007-05-17 11:40:00,56.21,56.24,56.19,56.24,10600.0,42.6624,42.6851,42.6472,42.6851,10600.0
2007-05-17 11:45:00,56.24,56.39,56.23,56.37,47800.0,42.6851,42.799,42.6776,42.7838,47800.0
2007-05-17 11:50:00,56.34,56.36,56.22,56.22,18700.0,42.761,42.7762,42.67,42.67,18700.0
2007-05-17 11:55:00,56.21,56.25,56.18,56.23,18400.0,42.6624,42.6927,42.6396,42.6776,18400.0
2007-05-17 12:00:00,56.24,56.24,56.21,56.21,7500.0,42.6851,42.6851,42.6624,42.6624,7500.0
2007-05-17 12:05:00,56.21,56.21,56.21,56.21,3300.0,42.6624,42.6624,42.6624,42.6624,3300.0
2007-05-17 12:10:00,56.21,56.21,56.2,56.21,2700.0,42.6624,42.6624,42.6548,42.6624,2700.0
2007-05-17 12:15:00,56.21,56.22,56.19,56.2,5200.0,42.6624,42.67,42.6472,42.6548,5200.0
2007-05-17 12:20:00,56.18,56.2,56.17,56.2,4000.0,42.6396,42.6548,42.632,42.6548,4000.0
2007-05-17 12:25:00,56.2,56.21,56.2,56.21,5100.0,42.6548,42.6624,42.6548,42.6624,5100.0
2007-05-17 12:30:00,56.21,56.21,56.2,56.2,4600.0,42.6624,42.6624,42.6548,42.6548,4600.0
2007-05-17 12:35:00,56.19,56.19,56.12,56.18,26900.0,42.6472,42.6472,42.5941,42.6396,26900.0
2007-05-17 12:40:00,56.18,56.19,56.11,56.11,27400.0,42.6396,42.6472,42.5865,42.5865,27400.0
2007-05-17 12:45:00,56.11,56.12,56.1,56.1,12300.0,42.5865,42.5941,42.5789,42.5789,12300.0
2007-05-17 12:50:00,56.12,56.12,56.11,56.11,4900.0,42.5941,42.5941,42.5865,42.5865,4900.0
2007-05-17 12:55:00,56.11,56.17,56.11,56.15,12100.0,42.5865,42.632,42.5865,42.6168,12100.0
2007-05-17 13:00:00,56.11,56.11,56.09,56.1,3200.0,42.5865,42.5865,42.5713,42.5789,3200.0
2007-05-17 13:05:00,56.13,56.13,56.1,56.1,1200.0,42.6017,42.6017,42.5789,42.5789,1200.0
2007-05-17 13:10:00,56.15,56.23,56.15,56.21,18500.0,42.6168,42.6776,42.6168,42.6624,18500.0
2007-05-17 13:15:00,56.2,56.2,56.14,56.14,45000.0,42.6548,42.6548,42.6092,42.6092,45000.0
2007-05-17 13:20:00,56.13,56.14,56.13,56.14,2800.0,42.6017,42.6092,42.6017,42.6092,2800.0
2007-05-17 13:25:00,56.14,56.14,56.14,56.14,0.0,42.6092,42.6092,42.6092,42.6092,0.0
2007-05-17 13:30:00,56.17,56.28,56.17,56.24,6900.0,42.632,42.7155,42.632,42.6851,6900.0
2007-05-17 13:35:00,56.26,56.26,56.19,56.19,6700.0,42.7003,42.7003,42.6472,42.6472,6700.0
2007-05-17 13:40:00,56.17,56.19,56.17,56.19,900.0,42.632,42.6472,42.632,42.6472,900.0
2007-05-17 13:45:00,56.22,56.23,56.2,56.23,1900.0,42.67,42.6776,42.6548,42.6776,1900.0
2007-05-17 13:50:00,56.24,56.25,56.15,56.16,6100.0,42.6851,42.6927,42.6168,42.6244,6100.0
2007-05-17 13:55:00,56.16,56.2,56.16,56.2,800.0,42.6244,42.6548,42.6244,42.6548,800.0
2007-05-17 14:00:00,56.2,56.2,56.17,56.17,2700.0,42.6548,42.6548,42.632,42.632,2700.0
2007-05-17 14:05:00,56.2,56.2,56.19,56.2,5500.0,42.6548,42.6548,42.6472,42.6548,5500.0
2007-05-17 14:10:00,56.2,56.22,56.16,56.18,33800.0,42.6548,42.67,42.6244,42.6396,33800.0
2007-05-17 14:15:00,56.17,56.18,56.12,56.14,45000.0,42.632,42.6396,42.5941,42.6092,45000.0
2007-05-17 14:20:00,56.12,56.19,56.12,56.15,47000.0,42.5941,42.6472,42.5941,42.6168,47000.0
2007-05-17 14:25:00,56.14,56.16,56.11,56.13,17600.0,42.6092,42.6244,42.5865,42.6017,17600.0
2007-05-17 14:30:00,56.11,56.22,56.11,56.21,19100.0,42.5865,42.67,42.5865,42.6624,19100.0
2007-05-17 14:35:00,56.21,56.22,56.11,56.21,139500.0,42.6624,42.67,42.5865,42.6624,139500.0
2007-05-17 14:40:00,56.21,56.23,56.21,56.22,13200.0,42.6624,42.6776,42.6624,42.67,13200.0
2007-05-17 14:45:00,56.27,56.32,56.27,56.27,5100.0,42.7079,42.7459,42.7079,42.7079,5100.0
2007-05-17 14:50:00,56.26,56.3,56.26,56.3,8800.0,42.7003,42.7307,42.7003,42.7307,8800.0
2007-05-17 14:55:00,56.33,56.35,56.29,56.3,7900.0,42.7534,42.7686,42.7231,42.7307,7900.0
2007-05-17 15:00:00,56.29,56.33,56.29,56.32,5600.0,42.7231,42.7534,42.7231,42.7459,5600.0
2007-05-17 15:05:00,56.31,56.33,56.3,56.3,9400.0,42.7383,42.7534,42.7307,42.7307,9400.0
2007-05-17 15:10:00,56.33,56.33,56.3,56.32,3500.0,42.7534,42.7534,42.7307,42.7459,3500.0
2007-05-17 15:15:00,56.32,56.34,56.3,56.31,10500.0,42.7459,42.761,42.7307,42.7383,10500.0
2007-05-17 15:20:00,56.33,56.35,56.31,56.31,4100.0,42.7534,42.7686,42.7383,42.7383,4100.0
2007-05-17 15:25:00,56.33,56.33,56.29,56.29,12900.0,42.7534,42.7534,42.7231,42.7231,12900.0
2007-05-17 15:30:00,56.27,56.27,56.27,56.27,1000.0,42.7079,42.7079,42.7079,42.7079,1000.0
2007-05-17 15:35:00,56.27,56.27,56.21,56.24,1900.0,42.7079,42.7079,42.6624,42.6851,1900.0
2007-05-17 15:40:00,56.26,56.28,56.13,56.14,14400.0,42.7003,42.7155,42.6017,42.6092,14400.0
2007-05-17 15:45:00,56.14,56.21,56.09,56.11,39700.0,42.6092,42.6624,42.5713,42.5865,39700.0
2007-05-17 15:50:00,56.13,56.22,56.09,56.21,5800.0,42.6017,42.67,42.5713,42.6624,5800.0
2007-05-17 15:55:00,56.24,56.24,56.1,56.1,9600.0,42.6851,42.6851,42.5789,42.5789,9600.0
2007-05-18 09:30:00,55.77,55.9,55.7,55.85,25000.0,42.3284,42.4271,42.2753,42.3891,25000.0
2007-05-18 09:35:00,55.9,55.92,55.86,55.87,10000.0,42.4271,42.4423,42.3967,42.4043,10000.0
2007-05-18 09:40:00,55.88,55.88,55.79,55.85,8100.0,42.4119,42.4119,42.3436,42.3891,8100.0
2007-05-18 09:45:00,55.8,55.8,55.74,55.74,21000.0,42.3512,42.3512,42.3056,42.3056,21000.0
2007-05-18 09:50:00,55.72,55.73,55.7,55.72,10800.0,42.2905,42.2981,42.2753,42.2905,10800.0
2007-05-18 09:55:00,55.72,55.8,55.72,55.75,5800.0,42.2905,42.3512,42.2905,42.3132,5800.0
2007-05-18 10:00:00,55.81,55.85,55.75,55.75,17300.0,42.3588,42.3891,42.3132,42.3132,17300.0
2007-05-18 10:05:00,55.78,55.85,55.75,55.85,16900.0,42.336,42.3891,42.3132,42.3891,16900.0
2007-05-18 10:10:00,55.83,55.89,55.83,55.89,12500.0,42.374,42.4195,42.374,42.4195,12500.0
2007-05-18 10:15:00,55.87,55.89,55.87,55.87,6400.0,42.4043,42.4195,42.4043,42.4043,6400.0
2007-05-18 10:20:00,55.86,55.93,55.86,55.86,1800.0,42.3967,42.4499,42.3967,42.3967,1800.0
2007-05-18 10:25:00,55.85,55.88,55.82,55.88,5500.0,42.3891,42.4119,42.3664,42.4119,5500.0
2007-05-18 10:30:00,55.84,55.88,55.84,55.84,2800.0,42.3815,42.4119,42.3815,42.3815,2800.0
2007-05-18 10:35:00,55.84,55.84,55.8,55.8,5900.0,42.3815,42.3815,42.3512,42.3512,5900.0
2007-05-18 10:40:00,55.79,55.79,55.76,55.76,2600.0,42.3436,42.3436,42.3208,42.3208,2600.0
2007-05-18 10:45:00,55.77,55.79,55.77,55.79,1800.0,42.3284,42.3436,42.3284,42.3436,1800.0
2007-05-18 10:50:00,55.8,55.82,55.79,55.81,5400.0,42.3512,42.3664,42.3436,42.3588,5400.0
2007-05-18 10:55:00,55.83,55.83,55.8,55.8,2500.0,42.374,42.374,42.3512,42.3512,2500.0
2007-05-18 11:00:00,55.82,55.82,55.75,55.77,2200.0,42.3664,42.3664,42.3132,42.3284,2200.0
2007-05-18 11:05:00,55.8,55.86,55.8,55.83,1000.0,42.3512,42.3967,42.3512,42.374,1000.0
2007-05-18 11:10:00,55.83,55.86,55.82,55.86,2200.0,42.374,42.3967,42.3664,42.3967,2200.0
2007-05-18 11:15:00,55.87,55.87,55.86,55.87,1000.0,42.4043,42.4043,42.3967,42.4043,1000.0
2007-05-18 11:20:00,55.88,55.88,55.82,55.82,3000.0,42.4119,42.4119,42.3664,42.3664,3000.0
2007-05-18 11:25:00,55.84,55.84,55.84,55.84,1300.0,42.3815,42.3815,42.3815,42.3815,1300.0
2007-05-18 11:30:00,55.84,55.84,55.83,55.83,3100.0,42.3815,42.3815,42.374,42.374,3100.0
2007-05-18 11:35:00,55.83,55.83,55.82,55.82,500.0,42.374,42.374,42.3664,42.3664,500.0
2007-05-18 11:40:00,55.82,55.83,55.82,55.83,500.0,42.3664,42.374,42.3664,42.374,500.0
2007-05-18 11:45:00,55.81,55.84,55.78,55.78,10700.0,42.3588,42.3815,42.336,42.336,10700.0
2007-05-18 11:50:00,55.79,55.81,55.79,55.8,3700.0,42.3436,42.3588,42.3436,42.3512,3700.0
2007-05-18 11:55:00,55.81,55.88,55.8,55.88,12600.0,42.3588,42.4119,42.3512,42.4119,12600.0
2007-05-18 12:00:00,55.88,55.9,55.88,55.89,1200.0,42.4119,42.4271,42.4119,42.4195,1200.0
2007-05-18 12:05:00,55.88,55.88,55.87,55.87,300.0,42.4119,42.4119,42.4043,42.4043,300.0
2007-05-18 12:10:00,55.84,55.84,55.84,55.84,100.0,42.3815,42.3815,42.3815,42.3815,100.0
2007-05-18 12:15:00,55.85,55.85,55.84,55.84,1400.0,42.3891,42.3891,42.3815,42.3815,1400.0
2007-05-18 12:20:00,55.85,55.93,55.79,55.93,50300.0,42.3891,42.4499,42.3436,42.4499,50300.0
2007-05-18 12:25:00,55.94,55.94,55.93,55.93,1400.0,42.4574,42.4574,42.4499,42.4499,1400.0
2007-05-18 12:30:00,55.93,55.93,55.91,55.91,3900.0,42.4499,42.4499,42.4347,42.4347,3900.0
2007-05-18 12:35:00,55.91,55.92,55.91,55.91,4200.0,42.4347,42.4423,42.4347,42.4347,4200.0
2007-05-18 12:40:00,55.91,55.95,55.91,55.95,6600.0,42.4347,42.465,42.4347,42.465,6600.0
2007-05-18 12:45:00,55.96,55.98,55.94,55.98,6600.0,42.4726,42.4878,42.4574,42.4878,6600.0
2007-05-18 12:50:00,55.99,56.01,55.98,56.01,15000.0,42.4954,42.5106,42.4878,42.5106,15000.0
2007-05-18 12:55:00,56.02,56.05,56.02,56.04,2500.0,42.5182,42.5409,42.5182,42.5333,2500.0
2007-05-18 13:00:00,56.04,56.05,56.02,56.02,12100.0,42.5333,42.5409,42.5182,42.5182,12100.0
2007-05-18 13:05:00,56.02,56.02,55.98,56.0,13400.0,42.5182,42.5182,42.4878,42.503,13400.0
2007-05-18 13:10:00,55.98,55.98,55.97,55.98,300.0,42.4878,42.4878,42.4802,42.4878,300.0
2007-05-18 13:15:00,55.96,55.96,55.95,55.96,4000.0,42.4726,42.4726,42.465,42.4726,4000.0
2007-05-18 13:20:00,55.96,55.96,55.95,55.96,3300.0,42.4726,42.4726,42.465,42.4726,3300.0
2007-05-18 13:25:00,55.95,55.95,55.93,55.95,5300.0,42.465,42.465,42.4499,42.465,5300.0
2007-05-18 13:30:00,55.93,55.93,55.93,55.93,11600.0,42.4499,42.4499,42.4499,42.4499,11600.0
2007-05-18 13:35:00,55.93,55.94,55.87,55.87,22600.0,42.4499,42.4574,42.4043,42.4043,22600.0
2007-05-18 13:40:00,55.88,55.9,55.88,55.9,6000.0,42.4119,42.4271,42.4119,42.4271,6000.0
2007-05-18 13:45:00,55.89,55.91,55.89,55.91,6600.0,42.4195,42.4347,42.4195,42.4347,6600.0
2007-05-18 13:50:00,55.91,55.94,55.91,55.92,16000.0,42.4347,42.4574,42.4347,42.4423,16000.0
2007-05-18 13:55:00,55.93,55.94,55.92,55.93,2500.0,42.4499,42.4574,42.4423,42.4499,2500.0
2007-05-18 14:00:00,55.93,55.95,55.91,55.95,9100.0,42.4499,42.465,42.4347,42.465,9100.0
2007-05-18 14:05:00,55.95,56.0,55.93,56.0,16200.0,42.465,42.503,42.4499,42.503,16200.0
2007-05-18 14:10:00,55.99,56.0,55.99,56.0,1100.0,42.4954,42.503,42.4954,42.503,1100.0
2007-05-18 14:15:00,55.99,56.0,55.97,55.99,5700.0,42.4954,42.503,42.4802,42.4954,5700.0
2007-05-18 14:20:00,56.0,56.0,55.98,56.0,2300.0,42.503,42.503,42.4878,42.503,2300.0
2007-05-18 14:25:00,56.0,56.0,55.97,55.97,2100.0,42.503,42.503,42.4802,42.4802,2100.0
2007-05-18 14:30:00,55.97,55.98,55.9,55.92,6800.0,42.4802,42.4878,42.4271,42.4423,6800.0
2007-05-18 14:35:00,55.92,55.93,55.85,55.85,25400.0,42.4423,42.4499,42.3891,42.3891,25400.0
2007-05-18 14:40:00,55.85,55.91,55.85,55.91,9700.0,42.3891,42.4347,42.3891,42.4347,9700.0
2007-05-18 14:45:00,55.9,55.91,55.88,55.88,2800.0,42.4271,42.4347,42.4119,42.4119,2800.0
2007-05-18 14:50:00,55.87,55.88,55.87,55.87,1600.0,42.4043,42.4119,42.4043,42.4043,1600.0
2007-05-18 14:55:00,55.88,55.89,55.87,55.89,2300.0,42.4119,42.4195,42.4043,42.4195,2300.0
2007-05-18 15:00:00,55.89,55.94,55.89,55.92,2700.0,42.4195,42.4574,42.4195,42.4423,2700.0
2007-05-18 15:05:00,55.92,55.93,55.92,55.92,2400.0,42.4423,42.4499,42.4423,42.4423,2400.0
2007-05-18 15:10:00,55.93,55.94,55.91,55.91,3500.0,42.4499,42.4574,42.4347,42.4347,3500.0
2007-05-18 15:15:00,55.92,55.92,55.86,55.88,6600.0,42.4423,42.4423,42.3967,42.4119,6600.0
2007-05-18 15:20:00,55.88,55.94,55.88,55.94,6400.0,42.4119,42.4574,42.4119,42.4574,6400.0
2007-05-18 15:25:00,55.93,55.95,55.91,55.92,3300.0,42.4499,42.465,42.4347,42.4423,3300.0
2007-05-18 15:30:00,55.93,55.95,55.93,55.94,3200.0,42.4499,42.465,42.4499,42.4574,3200.0
2007-05-18 15:35:00,55.94,55.96,55.94,55.94,3100.0,42.4574,42.4726,42.4574,42.4574,3100.0
2007-05-18 15:40:00,55.94,55.96,55.87,55.88,9200.0,42.4574,42.4726,42.4043,42.4119,9200.0
2007-05-18 15:45:00,55.88,55.93,55.83,55.83,16600.0,42.4119,42.4499,42.374,42.374,16600.0
2007-05-18 15:50:00,55.85,55.94,55.85,55.92,6800.0,42.3891,42.4574,42.3891,42.4423,6800.0
2007-05-18 15:55:00,55.92,55.94,55.85,55.88,12500.0,42.4423,42.4574,42.3891,42.4119,12500.0
2007-05-21 09:30:00,56.4,56.45,56.35,56.45,11000.0,42.8066,42.8445,42.7686,42.8445,11000.0
2007-05-21 09:35:00,56.35,56.4,56.3,56.32,8100.0,42.7686,42.8066,42.7307,42.7459,8100.0
2007-05-21 09:40:00,56.31,56.35,56.29,56.35,20300.0,42.7383,42.7686,42.7231,42.7686,20300.0
2007-05-21 09:45:00,56.35,56.4,56.34,56.37,10000.0,42.7686,42.8066,42.761,42.7838,10000.0
2007-05-21 09:50:00,56.38,56.4,56.35,56.36,4200.0,42.7914,42.8066,42.7686,42.7762,4200.0
2007-05-21 09:55:00,56.38,56.4,56.35,56.35,5200.0,42.7914,42.8066,42.7686,42.7686,5200.0
2007-05-21 10:00:00,56.35,56.53,56.35,56.45,34900.0,42.7686,42.9052,42.7686,42.8445,34900.0
2007-05-21 10:05:00,56.47,56.47,56.41,56.42,11100.0,42.8597,42.8597,42.8142,42.8218,11100.0
2007-05-21 10:10:00,56.42,56.44,56.33,56.33,14900.0,42.8218,42.8369,42.7534,42.7534,14900.0
2007-05-21 10:15:00,56.34,56.46,56.25,56.27,50400.0,42.761,42.8521,42.6927,42.7079,50400.0
2007-05-21 10:20:00,56.29,56.36,56.29,56.36,18800.0,42.7231,42.7762,42.7231,42.7762,18800.0
2007-05-21 10:25:00,56.36,56.36,56.32,56.34,2200.0,42.7762,42.7762,42.7459,42.761,2200.0
2007-05-21 10:30:00,56.33,56.37,56.3,56.36,10200.0,42.7534,42.7838,42.7307,42.7762,10200.0
2007-05-21 10:35:00,56.38,56.41,56.32,56.32,7000.0,42.7914,42.8142,42.7459,42.7459,7000.0
2007-05-21 10:40:00,56.32,56.36,56.32,56.36,8600.0,42.7459,42.7762,42.7459,42.7762,8600.0
2007-05-21 10:45:00,56.36,56.38,56.29,56.35,11500.0,42.7762,42.7914,42.7231,42.7686,11500.0
2007-05-21 10:50:00,56.35,56.45,56.35,56.44,28500.0,42.7686,42.8445,42.7686,42.8369,28500.0
2007-05-21 10:55:00,56.43,56.48,56.43,56.44,11600.0,42.8293,42.8673,42.8293,42.8369,11600.0
2007-05-21 11:00:00,56.44,56.45,56.43,56.45,8500.0,42.8369,42.8445,42.8293,42.8445,8500.0
2007-05-21 11:05:00,56.46,56.49,56.46,56.48,5200.0,42.8521,42.8749,42.8521,42.8673,5200.0
2007-05-21 11:10:00,56.48,56.51,56.46,56.48,28600.0,42.8673,42.8901,42.8521,42.8673,28600.0
2007-05-21 11:15:00,56.49,56.49,56.43,56.48,9200.0,42.8749,42.8749,42.8293,42.8673,9200.0
2007-05-21 11:20:00,56.49,56.51,56.45,56.46,49700.0,42.8749,42.8901,42.8445,42.8521,49700.0
2007-05-21 11:25:00,56.47,56.47,56.46,56.46,800.0,42.8597,42.8597,42.8521,42.8521,800.0
2007-05-21 11:30:00,56.47,56.5,56.47,56.5,5000.0,42.8597,42.8825,42.8597,42.8825,5000.0
2007-05-21 11:35:00,56.5,56.5,56.48,56.48,3700.0,42.8825,42.8825,42.8673,42.8673,3700.0
2007-05-21 11:40:00,56.48,56.48,56.48,56.48,200.0,42.8673,42.8673,42.8673,42.8673,200.0
2007-05-21 11:45:00,56.48,56.49,56.48,56.49,4400.0,42.8673,42.8749,42.8673,42.8749,4400.0
2007-05-21 11:50:00,56.5,56.54,56.5,56.54,1300.0,42.8825,42.9128,42.8825,42.9128,1300.0
2007-05-21 11:55:00,56.54,56.57,56.49,56.49,4800.0,42.9128,42.9356,42.8749,42.8749,4800.0
2007-05-21 12:00:00,56.49,56.53,56.49,56.53,600.0,42.8749,42.9052,42.8749,42.9052,600.0
2007-05-21 12:05:00,56.59,56.61,56.56,56.61,900.0,42.9508,42.966,42.928,42.966,900.0
2007-05-21 12:10:00,56.61,56.66,56.61,56.64,2100.0,42.966,43.0039,42.966,42.9887,2100.0
2007-05-21 12:15:00,56.62,56.62,56.57,56.59,2400.0,42.9736,42.9736,42.9356,42.9508,2400.0
2007-05-21 12:20:00,56.63,56.63,56.53,56.53,4200.0,42.9811,42.9811,42.9052,42.9052,4200.0
2007-05-21 12:25:00,56.53,56.56,56.53,56.56,1100.0,42.9052,42.928,42.9052,42.928,1100.0
2007-05-21 12:30:00,56.59,56.59,56.56,56.56,1700.0,42.9508,42.9508,42.928,42.928,1700.0
2007-05-21 12:35:00,56.58,56.59,56.58,56.58,700.0,42.9432,42.9508,42.9432,42.9432,700.0
2007-05-21 12:40:00,56.59,56.59,56.59,56.59,3700.0,42.9508,42.9508,42.9508,42.9508,3700.0
2007-05-21 12:45:00,56.55,56.6,56.55,56.6,6300.0,42.9204,42.9584,42.9204,42.9584,6300.0
2007-05-21 12:50:00,56.6,56.6,56.6,56.6,0.0,42.9584,42.9584,42.9584,42.9584,0.0
2007-05-21 12:55:00,56.58,56.58,56.58,56.58,1000.0,42.9432,42.9432,42.9432,42.9432,1000.0
2007-05-21 13:00:00,56.6,56.63,56.6,56.6,9300.0,42.9584,42.9811,42.9584,42.9584,9300.0
2007-05-21 13:05:00,56.62,56.63,56.58,56.63,5700.0,42.9736,42.9811,42.9432,42.9811,5700.0
2007-05-21 13:10:00,56.63,56.65,56.6,56.6,8700.0,42.9811,42.9963,42.9584,42.9584,8700.0
2007-05-21 13:15:00,56.6,56.62,56.6,56.61,1900.0,42.9584,42.9736,42.9584,42.966,1900.0
2007-05-21 13:20:00,56.62,56.62,56.61,56.61,400.0,42.9736,42.9736,42.966,42.966,400.0
2007-05-21 13:25:00,56.65,56.65,56.63,56.64,1100.0,42.9963,42.9963,42.9811,42.9887,1100.0
2007-05-21 13:30:00,56.61,56.61,56.58,56.58,800.0,42.966,42.966,42.9432,42.9432,800.0
2007-05-21 13:35:00,56.58,56.58,56.56,56.56,900.0,42.9432,42.9432,42.928,42.928,900.0
2007-05-21 13:40:00,56.57,56.57,56.5,56.51,900.0,42.9356,42.9356,42.8825,42.8901,900.0
2007-05-21 13:45:00,56.51,56.51,56.5,56.5,1400.0,42.8901,42.8901,42.8825,42.8825,1400.0
2007-05-21 13:50:00,56.5,56.55,56.49,56.52,1600.0,42.8825,42.9204,42.8749,42.8977,1600.0
2007-05-21 13:55:00,56.54,56.54,56.53,56.54,500.0,42.9128,42.9128,42.9052,42.9128,500.0
2007-05-21 14:00:00,56.52,56.52,56.51,56.51,1000.0,42.8977,42.8977,42.8901,42.8901,1000.0
2007-05-21 14:05:00,56.51,56.52,56.51,56.52,500.0,42.8901,42.8977,42.8901,42.8977,500.0
2007-05-21 14:10:00,56.5,56.5,56.5,56.5,100.0,42.8825,42.8825,42.8825,42.8825,100.0
2007-05-21 14:15:00,56.53,56.59,56.53,56.59,8000.0,42.9052,42.9508,42.9052,42.9508,8000.0
2007-05-21 14:20:00,56.57,56.59,56.55,56.57,6800.0,42.9356,42.9508,42.9204,42.9356,6800.0
2007-05-21 14:25:00,56.57,56.57,56.57,56.57,600.0,42.9356,42.9356,42.9356,42.9356,600.0
2007-05-21 14:30:00,56.57,56.57,56.55,56.56,2400.0,42.9356,42.9356,42.9204,42.928,2400.0
2007-05-21 14:35:00,56.57,56.57,56.55,56.55,1600.0,42.9356,42.9356,42.9204,42.9204,1600.0
2007-05-21 14:40:00,56.56,56.6,56.56,56.59,6500.0,42.928,42.9584,42.928,42.9508,6500.0
2007-05-21 14:45:00,56.59,56.61,56.59,56.61,1600.0,42.9508,42.966,42.9508,42.966,1600.0
2007-05-21 14:50:00,56.61,56.62,56.6,56.6,2200.0,42.966,42.9736,42.9584,42.9584,2200.0
2007-05-21 14:55:00,56.58,56.58,56.52,56.54,3700.0,42.9432,42.9432,42.8977,42.9128,3700.0
2007-05-21 15:00:00,56.55,56.57,56.5,56.52,4600.0,42.9204,42.9356,42.8825,42.8977,4600.0
2007-05-21 15:05:00,56.5,56.5,56.4,56.4,2700.0,42.8825,42.8825,42.8066,42.8066,2700.0
2007-05-21 15:10:00,56.39,56.48,56.39,56.47,1100.0,42.799,42.8673,42.799,42.8597,1100.0
2007-05-21 15:15:00,56.44,56.48,56.44,56.48,1700.0,42.8369,42.8673,42.8369,42.8673,1700.0
2007-05-21 15:20:00,56.47,56.48,56.47,56.48,200.0,42.8597,42.8673,42.8597,42.8673,200.0
2007-05-21 15:25:00,56.42,56.45,56.37,56.37,6700.0,42.8218,42.8445,42.7838,42.7838,6700.0
2007-05-21 15:30:00,56.37,56.39,56.26,56.29,13000.0,42.7838,42.799,42.7003,42.7231,13000.0
2007-05-21 15:35:00,56.3,56.39,56.3,56.37,2600.0,42.7307,42.799,42.7307,42.7838,2600.0
2007-05-21 15:40:00,56.4,56.44,56.4,56.44,3500.0,42.8066,42.8369,42.8066,42.8369,3500.0
2007-05-21 15:45:00,56.45,56.47,56.45,56.45,2300.0,42.8445,42.8597,42.8445,42.8445,2300.0
2007-05-21 15:50:00,56.44,56.44,56.4,56.4,3300.0,42.8369,42.8369,42.8066,42.8066,3300.0
2007-05-21 15:55:00,56.39,56.4,56.35,56.39,2800.0,42.799,42.8066,42.7686,42.799,2800.0
2007-05-22 09:30:00,56.93,57.15,56.93,57.15,1200.0,43.2088,43.3758,43.2088,43.3758,1200.0
2007-05-22 09:35:00,57.08,57.2,56.99,56.99,71700.0,43.3227,43.4138,43.2544,43.2544,71700.0
2007-05-22 09:40:00,56.95,56.98,56.92,56.95,17500.0,43.224,43.2468,43.2012,43.224,17500.0
2007-05-22 09:45:00,56.96,57.0,56.96,57.0,15300.0,43.2316,43.262,43.2316,43.262,15300.0
2007-05-22 09:50:00,56.94,56.96,56.87,56.93,22500.0,43.2164,43.2316,43.1633,43.2088,22500.0
2007-05-22 09:55:00,56.93,56.94,56.89,56.9,10900.0,43.2088,43.2164,43.1785,43.1861,10900.0
2007-05-22 10:00:00,56.9,57.07,56.9,57.0,120800.0,43.1861,43.3151,43.1861,43.262,120800.0
2007-05-22 10:05:00,56.99,57.03,56.93,56.93,22800.0,43.2544,43.2847,43.2088,43.2088,22800.0
2007-05-22 10:10:00,56.94,57.0,56.94,57.0,14100.0,43.2164,43.262,43.2164,43.262,14100.0
2007-05-22 10:15:00,56.96,56.96,56.89,56.91,6200.0,43.2316,43.2316,43.1785,43.1937,6200.0
2007-05-22 10:20:00,56.86,56.88,56.85,56.86,7000.0,43.1557,43.1709,43.1481,43.1557,7000.0
2007-05-22 10:25:00,56.87,56.9,56.86,56.9,13200.0,43.1633,43.1861,43.1557,43.1861,13200.0
2007-05-22 10:30:00,56.9,57.01,56.9,56.93,26900.0,43.1861,43.2696,43.1861,43.2088,26900.0
2007-05-22 10:35:00,56.93,56.94,56.88,56.9,11700.0,43.2088,43.2164,43.1709,43.1861,11700.0
2007-05-22 10:40:00,56.91,56.94,56.91,56.91,7700.0,43.1937,43.2164,43.1937,43.1937,7700.0
2007-05-22 10:45:00,56.9,56.93,56.86,56.89,10500.0,43.1861,43.2088,43.1557,43.1785,10500.0
2007-05-22 10:50:00,56.89,56.91,56.88,56.89,16100.0,43.1785,43.1937,43.1709,43.1785,16100.0
2007-05-22 10:55:00,56.9,56.95,56.9,56.93,25000.0,43.1861,43.224,43.1861,43.2088,25000.0
2007-05-22 11:00:00,56.93,56.93,56.92,56.93,40200.0,43.2088,43.2088,43.2012,43.2088,40200.0
2007-05-22 11:05:00,56.92,56.92,56.86,56.86,24000.0,43.2012,43.2012,43.1557,43.1557,24000.0
2007-05-22 11:10:00,56.87,56.88,56.84,56.86,9100.0,43.1633,43.1709,43.1405,43.1557,9100.0
2007-05-22 11:15:00,56.86,56.87,56.86,56.87,10000.0,43.1557,43.1633,43.1557,43.1633,10000.0
2007-05-22 11:20:00,56.86,56.87,56.85,56.87,15700.0,43.1557,43.1633,43.1481,43.1633,15700.0
2007-05-22 11:25:00,56.87,56.91,56.86,56.91,20400.0,43.1633,43.1937,43.1557,43.1937,20400.0
2007-05-22 11:30:00,56.91,56.91,56.9,56.91,4000.0,43.1937,43.1937,43.1861,43.1937,4000.0
2007-05-22 11:35:00,56.9,56.91,56.9,56.9,5300.0,43.1861,43.1937,43.1861,43.1861,5300.0
2007-05-22 11:40:00,56.9,56.9,56.79,56.8,51100.0,43.1861,43.1861,43.1026,43.1102,51100.0
2007-05-22 11:45:00,56.77,56.86,56.76,56.86,43200.0,43.0874,43.1557,43.0798,43.1557,43200.0
2007-05-22 11:50:00,56.86,56.87,56.77,56.78,9800.0,43.1557,43.1633,43.0874,43.095,9800.0
2007-05-22 11:55:00,56.77,56.83,56.71,56.82,23300.0,43.0874,43.1329,43.0419,43.1254,23300.0
2007-05-22 12:00:00,56.82,56.82,56.8,56.8,1200.0,43.1254,43.1254,43.1102,43.1102,1200.0
2007-05-22 12:05:00,56.81,56.82,56.8,56.81,16400.0,43.1178,43.1254,43.1102,43.1178,16400.0
2007-05-22 12:10:00,56.82,56.83,56.77,56.82,11000.0,43.1254,43.1329,43.0874,43.1254,11000.0
2007-05-22 12:15:00,56.83,56.83,56.82,56.82,2300.0,43.1329,43.1329,43.1254,43.1254,2300.0
2007-05-22 12:20:00,56.78,56.81,56.78,56.8,7300.0,43.095,43.1178,43.095,43.1102,7300.0
2007-05-22 12:25:00,56.81,56.82,56.77,56.82,37000.0,43.1178,43.1254,43.0874,43.1254,37000.0
2007-05-22 12:30:00,56.82,56.88,56.81,56.83,13600.0,43.1254,43.1709,43.1178,43.1329,13600.0
2007-05-22 12:35:00,56.85,56.86,56.81,56.81,31100.0,43.1481,43.1557,43.1178,43.1178,31100.0
2007-05-22 12:40:00,56.82,56.86,56.82,56.86,10200.0,43.1254,43.1557,43.1254,43.1557,10200.0
2007-05-22 12:45:00,56.87,56.87,56.83,56.84,1700.0,43.1633,43.1633,43.1329,43.1405,1700.0
2007-05-22 12:50:00,56.85,56.92,56.85,56.92,27500.0,43.1481,43.2012,43.1481,43.2012,27500.0
2007-05-22 12:55:00,56.94,57.0,56.93,57.0,10900.0,43.2164,43.262,43.2088,43.262,10900.0
2007-05-22 13:00:00,56.99,57.0,56.99,56.99,5600.0,43.2544,43.262,43.2544,43.2544,5600.0
2007-05-22 13:05:00,56.99,57.02,56.98,57.01,11500.0,43.2544,43.2771,43.2468,43.2696,11500.0
2007-05-22 13:10:00,57.01,57.01,57.0,57.01,19500.0,43.2696,43.2696,43.262,43.2696,19500.0
2007-05-22 13:15:00,57.01,57.04,56.98,57.0,19900.0,43.2696,43.2923,43.2468,43.262,19900.0
2007-05-22 13:20:00,57.0,57.07,56.99,57.01,10600.0,43.262,43.3151,43.2544,43.2696,10600.0
2007-05-22 13:25:00,57.0,57.05,56.99,57.0,7100.0,43.262,43.2999,43.2544,43.262,7100.0
2007-05-22 13:30:00,57.0,57.0,56.99,57.0,6500.0,43.262,43.262,43.2544,43.262,6500.0
2007-05-22 13:35:00,57.0,57.03,56.99,57.01,21000.0,43.262,43.2847,43.2544,43.2696,21000.0
2007-05-22 13:40:00,57.01,57.02,57.01,57.01,2700.0,43.2696,43.2771,43.2696,43.2696,2700.0
2007-05-22 13:45:00,57.01,57.03,57.01,57.01,10700.0,43.2696,43.2847,43.2696,43.2696,10700.0
2007-05-22 13:50:00,57.03,57.06,57.01,57.03,23900.0,43.2847,43.3075,43.2696,43.2847,23900.0
2007-05-22 13:55:00,56.99,57.06,56.99,57.04,17100.0,43.2544,43.3075,43.2544,43.2923,17100.0
2007-05-22 14:00:00,57.03,57.03,56.94,57.02,13900.0,43.2847,43.2847,43.2164,43.2771,13900.0
2007-05-22 14:05:00,57.01,57.03,56.97,56.99,6900.0,43.2696,43.2847,43.2392,43.2544,6900.0
2007-05-22 14:10:00,56.97,57.02,56.96,57.0,9900.0,43.2392,43.2771,43.2316,43.262,9900.0
2007-05-22 14:15:00,57.0,57.04,56.99,57.01,9200.0,43.262,43.2923,43.2544,43.2696,9200.0
2007-05-22 14:20:00,56.97,56.99,56.94,56.95,6200.0,43.2392,43.2544,43.2164,43.224,6200.0
2007-05-22 14:25:00,56.94,56.98,56.94,56.98,10500.0,43.2164,43.2468,43.2164,43.2468,10500.0
2007-05-22 14:30:00,56.96,56.98,56.95,56.98,7600.0,43.2316,43.2468,43.224,43.2468,7600.0
2007-05-22 14:35:00,56.98,57.02,56.92,56.93,16600.0,43.2468,43.2771,43.2012,43.2088,16600.0
2007-05-22 14:40:00,56.92,56.93,56.89,56.89,8400.0,43.2012,43.2088,43.1785,43.1785,8400.0
2007-05-22 14:45:00,56.89,56.91,56.85,56.91,19900.0,43.1785,43.1937,43.1481,43.1937,19900.0
2007-05-22 14:50:00,56.9,56.91,56.9,56.91,8000.0,43.1861,43.1937,43.1861,43.1937,8000.0
2007-05-22 14:55:00,56.88,56.95,56.88,56.91,15800.0,43.1709,43.224,43.1709,43.1937,15800.0
2007-05-22 15:00:00,56.91,56.94,56.91,56.94,5300.0,43.1937,43.2164,43.1937,43.2164,5300.0
2007-05-22 15:05:00,56.93,56.93,56.9,56.9,15000.0,43.2088,43.2088,43.1861,43.1861,15000.0
2007-05-22 15:10:00,56.91,56.94,56.89,56.9,28900.0,43.1937,43.2164,43.1785,43.1861,28900.0
2007-05-22 15:15:00,56.9,56.9,56.82,56.82,14000.0,43.1861,43.1861,43.1254,43.1254,14000.0
2007-05-22 15:20:00,56.8,56.84,56.77,56.83,18100.0,43.1102,43.1405,43.0874,43.1329,18100.0
2007-05-22 15:25:00,56.83,56.85,56.83,56.84,11700.0,43.1329,43.1481,43.1329,43.1405,11700.0
2007-05-22 15:30:00,56.84,56.89,56.83,56.83,40200.0,43.1405,43.1785,43.1329,43.1329,40200.0
2007-05-22 15:35:00,56.84,56.86,56.83,56.86,15900.0,43.1405,43.1557,43.1329,43.1557,15900.0
2007-05-22 15:40:00,56.86,56.91,56.83,56.85,25700.0,43.1557,43.1937,43.1329,43.1481,25700.0
2007-05-22 15:45:00,56.85,56.88,56.83,56.84,19800.0,43.1481,43.1709,43.1329,43.1405,19800.0
2007-05-22 15:50:00,56.84,56.85,56.78,56.8,27600.0,43.1405,43.1481,43.095,43.1102,27600.0
2007-05-22 15:55:00,56.79,56.9,56.71,56.87,69200.0,43.1026,43.1861,43.0419,43.1633,69200.0
2007-05-23 09:30:00,56.96,57.29,56.87,57.05,127900.0,43.2316,43.4821,43.1633,43.2999,127900.0
2007-05-23 09:35:00,57.19,57.22,56.89,57.16,12400.0,43.4062,43.4289,43.1785,43.3834,12400.0
2007-05-23 09:40:00,57.1,57.17,57.02,57.09,16700.0,43.3379,43.391,43.2771,43.3303,16700.0
2007-05-23 09:45:00,57.04,57.06,57.03,57.06,8400.0,43.2923,43.3075,43.2847,43.3075,8400.0
2007-05-23 09:50:00,57.1,57.1,57.06,57.08,5400.0,43.3379,43.3379,43.3075,43.3227,5400.0
2007-05-23 09:55:00,57.1,57.16,57.1,57.11,9500.0,43.3379,43.3834,43.3379,43.3455,9500.0
2007-05-23 10:00:00,57.1,57.21,57.1,57.21,5200.0,43.3379,43.4214,43.3379,43.4214,5200.0
2007-05-23 10:05:00,57.2,57.2,57.17,57.17,3900.0,43.4138,43.4138,43.391,43.391,3900.0
2007-05-23 10:10:00,57.15,57.16,57.13,57.13,9600.0,43.3758,43.3834,43.3606,43.3606,9600.0
2007-05-23 10:15:00,57.11,57.18,57.11,57.17,5500.0,43.3455,43.3986,43.3455,43.391,5500.0
2007-05-23 10:20:00,57.18,57.19,57.15,57.16,11000.0,43.3986,43.4062,43.3758,43.3834,11000.0
2007-05-23 10:25:00,57.18,57.18,57.17,57.18,1600.0,43.3986,43.3986,43.391,43.3986,1600.0
2007-05-23 10:30:00,57.18,57.27,57.18,57.22,20200.0,43.3986,43.4669,43.3986,43.4289,20200.0
2007-05-23 10:35:00,57.24,57.29,57.23,57.23,8500.0,43.4441,43.4821,43.4365,43.4365,8500.0
2007-05-23 10:40:00,57.23,57.29,57.23,57.27,7600.0,43.4365,43.4821,43.4365,43.4669,7600.0
2007-05-23 10:45:00,57.3,57.35,57.3,57.32,30900.0,43.4897,43.5276,43.4897,43.5048,30900.0
2007-05-23 10:50:00,57.31,57.32,57.27,57.28,3200.0,43.4973,43.5048,43.4669,43.4745,3200.0
2007-05-23 10:55:00,57.29,57.31,57.29,57.31,2100.0,43.4821,43.4973,43.4821,43.4973,2100.0
2007-05-23 11:00:00,57.31,57.32,57.26,57.26,3700.0,43.4973,43.5048,43.4593,43.4593,3700.0
2007-05-23 11:05:00,57.26,57.31,57.25,57.31,11300.0,43.4593,43.4973,43.4517,43.4973,11300.0
2007-05-23 11:10:00,57.31,57.31,57.01,57.3,13200.0,43.4973,43.4973,43.2696,43.4897,13200.0
2007-05-23 11:15:00,57.3,57.3,57.27,57.28,7000.0,43.4897,43.4897,43.4669,43.4745,7000.0
2007-05-23 11:20:00,57.28,57.3,57.28,57.3,6300.0,43.4745,43.4897,43.4745,43.4897,6300.0
2007-05-23 11:25:00,57.32,57.35,57.32,57.35,3200.0,43.5048,43.5276,43.5048,43.5276,3200.0
2007-05-23 11:30:00,57.34,57.34,57.29,57.29,4100.0,43.52,43.52,43.4821,43.4821,4100.0
2007-05-23 11:35:00,57.29,57.36,57.29,57.31,9600.0,43.4821,43.5352,43.4821,43.4973,9600.0
2007-05-23 11:40:00,57.31,57.34,57.31,57.34,500.0,43.4973,43.52,43.4973,43.52,500.0
2007-05-23 11:45:00,57.34,57.42,57.34,57.42,23100.0,43.52,43.5807,43.52,43.5807,23100.0
2007-05-23 11:50:00,57.42,57.46,57.41,57.46,27500.0,43.5807,43.6111,43.5731,43.6111,27500.0
2007-05-23 11:55:00,57.45,57.45,57.4,57.4,3700.0,43.6035,43.6035,43.5656,43.5656,3700.0
2007-05-23 12:00:00,57.4,57.43,57.4,57.43,2400.0,43.5656,43.5883,43.5656,43.5883,2400.0
2007-05-23 12:05:00,57.43,57.43,57.43,57.43,400.0,43.5883,43.5883,43.5883,43.5883,400.0
2007-05-23 12:10:00,57.43,57.44,57.4,57.4,20800.0,43.5883,43.5959,43.5656,43.5656,20800.0
2007-05-23 12:15:00,57.42,57.42,57.39,57.4,4500.0,43.5807,43.5807,43.558,43.5656,4500.0
2007-05-23 12:20:00,57.39,57.39,57.37,57.37,900.0,43.558,43.558,43.5428,43.5428,900.0
2007-05-23 12:25:00,57.37,57.41,57.37,57.41,400.0,43.5428,43.5731,43.5428,43.5731,400.0
2007-05-23 12:30:00,57.4,57.4,57.38,57.38,1500.0,43.5656,43.5656,43.5504,43.5504,1500.0
2007-05-23 12:35:00,57.39,57.39,57.35,57.35,2300.0,43.558,43.558,43.5276,43.5276,2300.0
2007-05-23 12:40:00,57.38,57.39,57.38,57.39,4700.0,43.5504,43.558,43.5504,43.558,4700.0
2007-05-23 12:45:00,57.38,57.44,57.36,57.36,1700.0,43.5504,43.5959,43.5352,43.5352,1700.0
2007-05-23 12:50:00,57.39,57.43,57.38,57.41,3300.0,43.558,43.5883,43.5504,43.5731,3300.0
2007-05-23 12:55:00,57.42,57.42,57.42,57.42,600.0,43.5807,43.5807,43.5807,43.5807,600.0
2007-05-23 13:00:00,57.44,57.44,57.39,57.41,3200.0,43.5959,43.5959,43.558,43.5731,3200.0
2007-05-23 13:05:00,57.4,57.4,57.39,57.4,20100.0,43.5656,43.5656,43.558,43.5656,20100.0
2007-05-23 13:10:00,57.4,57.46,57.4,57.46,12500.0,43.5656,43.6111,43.5656,43.6111,12500.0
2007-05-23 13:15:00,57.46,57.46,57.38,57.38,5400.0,43.6111,43.6111,43.5504,43.5504,5400.0
2007-05-23 13:20:00,57.36,57.5,57.33,57.36,17700.0,43.5352,43.6415,43.5124,43.5352,17700.0
2007-05-23 13:25:00,57.35,57.36,57.33,57.36,1100.0,43.5276,43.5352,43.5124,43.5352,1100.0
2007-05-23 13:30:00,57.37,57.37,57.35,57.35,800.0,43.5428,43.5428,43.5276,43.5276,800.0
2007-05-23 13:35:00,57.37,57.37,57.37,57.37,800.0,43.5428,43.5428,43.5428,43.5428,800.0
2007-05-23 13:40:00,57.35,57.44,57.35,57.37,3600.0,43.5276,43.5959,43.5276,43.5428,3600.0
2007-05-23 13:45:00,57.39,57.39,57.37,57.38,2200.0,43.558,43.558,43.5428,43.5504,2200.0
2007-05-23 13:50:00,57.39,57.4,57.37,57.4,1700.0,43.558,43.5656,43.5428,43.5656,1700.0
2007-05-23 13:55:00,57.36,57.36,57.3,57.32,2300.0,43.5352,43.5352,43.4897,43.5048,2300.0
2007-05-23 14:00:00,57.3,57.3,57.19,57.19,4700.0,43.4897,43.4897,43.4062,43.4062,4700.0
2007-05-23 14:05:00,57.16,57.25,57.16,57.25,12200.0,43.3834,43.4517,43.3834,43.4517,12200.0
2007-05-23 14:10:00,57.28,57.28,57.28,57.28,800.0,43.4745,43.4745,43.4745,43.4745,800.0
2007-05-23 14:15:00,57.32,57.33,57.2,57.2,14800.0,43.5048,43.5124,43.4138,43.4138,14800.0
2007-05-23 14:20:00,57.19,57.19,57.08,57.08,17100.0,43.4062,43.4062,43.3227,43.3227,17100.0
2007-05-23 14:25:00,57.06,57.11,56.92,56.95,39200.0,43.3075,43.3455,43.2012,43.224,39200.0
2007-05-23 14:30:00,56.97,57.06,56.97,57.05,17800.0,43.2392,43.3075,43.2392,43.2999,17800.0
2007-05-23 14:35:00,57.06,57.06,56.99,57.01,20300.0,43.3075,43.3075,43.2544,43.2696,20300.0
2007-05-23 14:40:00,57.01,57.03,56.87,56.87,62600.0,43.2696,43.2847,43.1633,43.1633,62600.0
2007-05-23 14:45:00,56.94,56.99,56.9,56.99,21100.0,43.2164,43.2544,43.1861,43.2544,21100.0
2007-05-23 14:50:00,56.99,56.99,56.84,56.96,26100.0,43.2544,43.2544,43.1405,43.2316,26100.0
2007-05-23 14:55:00,56.95,57.09,56.95,57.05,12500.0,43.224,43.3303,43.224,43.2999,12500.0
2007-05-23 15:00:00,57.03,57.05,56.95,57.01,9400.0,43.2847,43.2999,43.224,43.2696,9400.0
2007-05-23 15:05:00,56.98,56.98,56.9,56.92,12700.0,43.2468,43.2468,43.1861,43.2012,12700.0
2007-05-23 15:10:00,56.92,56.92,56.88,56.9,1300.0,43.2012,43.2012,43.1709,43.1861,1300.0
2007-05-23 15:15:00,56.9,57.02,56.89,56.97,23700.0,43.1861,43.2771,43.1785,43.2392,23700.0
2007-05-23 15:20:00,56.97,57.05,56.97,57.05,30800.0,43.2392,43.2999,43.2392,43.2999,30800.0
2007-05-23 15:25:00,57.05,57.08,57.05,57.06,3700.0,43.2999,43.3227,43.2999,43.3075,3700.0
2007-05-23 15:30:00,57.03,57.03,56.93,56.98,4100.0,43.2847,43.2847,43.2088,43.2468,4100.0
2007-05-23 15:35:00,57.05,57.05,57.0,57.0,2000.0,43.2999,43.2999,43.262,43.262,2000.0
2007-05-23 15:40:00,56.99,57.06,56.95,57.04,6700.0,43.2544,43.3075,43.224,43.2923,6700.0
2007-05-23 15:45:00,57.0,57.07,56.91,56.91,16700.0,43.262,43.3151,43.1937,43.1937,16700.0
2007-05-23 15:50:00,56.92,56.92,56.87,56.87,3100.0,43.2012,43.2012,43.1633,43.1633,3100.0
2007-05-23 15:55:00,56.87,56.94,56.83,56.83,8900.0,43.1633,43.2164,43.1329,43.1329,8900.0
2007-05-24 09:35:00,57.03,57.03,56.64,56.66,27600.0,43.2847,43.2847,42.9887,43.0039,27600.0
2007-05-24 09:40:00,56.66,56.66,56.64,56.66,2200.0,43.0039,43.0039,42.9887,43.0039,2200.0
2007-05-24 09:45:00,56.64,56.78,56.63,56.72,15800.0,42.9887,43.095,42.9811,43.0495,15800.0
2007-05-24 09:50:00,56.78,56.87,56.78,56.82,8700.0,43.095,43.1633,43.095,43.1254,8700.0
2007-05-24 09:55:00,56.9,56.92,56.87,56.87,7700.0,43.1861,43.2012,43.1633,43.1633,7700.0
2007-05-24 10:00:00,56.9,57.07,56.9,57.04,34300.0,43.1861,43.3151,43.1861,43.2923,34300.0
2007-05-24 10:05:00,57.04,57.08,57.01,57.01,8300.0,43.2923,43.3227,43.2696,43.2696,8300.0
2007-05-24 10:10:00,57.02,57.03,56.91,56.94,18000.0,43.2771,43.2847,43.1937,43.2164,18000.0
2007-05-24 10:15:00,56.96,56.97,56.89,56.91,2800.0,43.2316,43.2392,43.1785,43.1937,2800.0
2007-05-24 10:20:00,56.91,56.91,56.87,56.9,6100.0,43.1937,43.1937,43.1633,43.1861,6100.0
2007-05-24 10:25:00,56.88,56.94,56.85,56.91,5700.0,43.1709,43.2164,43.1481,43.1937,5700.0
2007-05-24 10:30:00,56.96,56.96,56.79,56.79,3300.0,43.2316,43.2316,43.1026,43.1026,3300.0
2007-05-24 10:35:00,56.87,56.88,56.79,56.79,3200.0,43.1633,43.1709,43.1026,43.1026,3200.0
2007-05-24 10:40:00,56.77,56.77,56.61,56.67,25300.0,43.0874,43.0874,42.966,43.0115,25300.0
2007-05-24 10:45:00,56.65,56.67,56.6,56.61,12700.0,42.9963,43.0115,42.9584,42.966,12700.0
2007-05-24 10:50:00,56.6,56.64,56.53,56.55,37800.0,42.9584,42.9887,42.9052,42.9204,37800.0
2007-05-24 10:55:00,56.56,56.56,56.38,56.41,37400.0,42.928,42.928,42.7914,42.8142,37400.0
2007-05-24 11:00:00,56.37,56.53,56.34,56.51,16100.0,42.7838,42.9052,42.761,42.8901,16100.0
2007-05-24 11:05:00,56.51,56.52,56.46,56.52,23700.0,42.8901,42.8977,42.8521,42.8977,23700.0
2007-05-24 11:10:00,56.52,56.6,56.52,56.56,9500.0,42.8977,42.9584,42.8977,42.928,9500.0
2007-05-24 11:15:00,56.54,56.59,56.38,56.38,6300.0,42.9128,42.9508,42.7914,42.7914,6300.0
2007-05-24 11:20:00,56.38,56.4,56.35,56.4,8200.0,42.7914,42.8066,42.7686,42.8066,8200.0
2007-05-24 11:25:00,56.35,56.38,56.14,56.15,22900.0,42.7686,42.7914,42.6092,42.6168,22900.0
2007-05-24 11:30:00,56.17,56.23,56.13,56.17,22300.0,42.632,42.6776,42.6017,42.632,22300.0
2007-05-24 11:35:00,56.17,56.19,56.13,56.19,30700.0,42.632,42.6472,42.6017,42.6472,30700.0
2007-05-24 11:40:00,56.17,56.18,56.12,56.14,14100.0,42.632,42.6396,42.5941,42.6092,14100.0
2007-05-24 11:45:00,56.12,56.15,56.1,56.1,19300.0,42.5941,42.6168,42.5789,42.5789,19300.0
2007-05-24 11:50:00,56.18,56.3,56.18,56.3,4800.0,42.6396,42.7307,42.6396,42.7307,4800.0
2007-05-24 11:55:00,56.3,56.3,56.29,56.29,7900.0,42.7307,42.7307,42.7231,42.7231,7900.0
2007-05-24 12:00:00,56.29,56.31,56.29,56.29,3800.0,42.7231,42.7383,42.7231,42.7231,3800.0
2007-05-24 12:05:00,56.28,56.3,56.26,56.29,23900.0,42.7155,42.7307,42.7003,42.7231,23900.0
2007-05-24 12:10:00,56.3,56.3,56.2,56.22,31800.0,42.7307,42.7307,42.6548,42.67,31800.0
2007-05-24 12:15:00,56.22,56.23,56.06,56.09,11700.0,42.67,42.6776,42.5485,42.5713,11700.0
2007-05-24 12:20:00,56.09,56.09,55.96,56.01,39600.0,42.5713,42.5713,42.4726,42.5106,39600.0
2007-05-24 12:25:00,56.05,56.17,55.98,56.1,14800.0,42.5409,42.632,42.4878,42.5789,14800.0
2007-05-24 12:30:00,56.15,56.15,56.02,56.07,98400.0,42.6168,42.6168,42.5182,42.5561,98400.0
2007-05-24 12:35:00,56.06,56.09,55.9,55.95,34000.0,42.5485,42.5713,42.4271,42.465,34000.0
2007-05-24 12:40:00,55.9,55.95,55.82,55.87,53600.0,42.4271,42.465,42.3664,42.4043,53600.0
2007-05-24 12:45:00,55.87,55.97,55.83,55.9,47000.0,42.4043,42.4802,42.374,42.4271,47000.0
2007-05-24 12:50:00,55.9,55.9,55.76,55.83,16900.0,42.4271,42.4271,42.3208,42.374,16900.0
2007-05-24 12:55:00,55.84,55.94,55.82,55.9,18100.0,42.3815,42.4574,42.3664,42.4271,18100.0
2007-05-24 13:00:00,56.0,56.03,55.97,56.03,4300.0,42.503,42.5258,42.4802,42.5258,4300.0
2007-05-24 13:05:00,56.03,56.03,55.92,55.92,1600.0,42.5258,42.5258,42.4423,42.4423,1600.0
2007-05-24 13:10:00,55.98,55.98,55.96,55.96,2200.0,42.4878,42.4878,42.4726,42.4726,2200.0
2007-05-24 13:15:00,56.0,56.12,56.0,56.07,2600.0,42.503,42.5941,42.503,42.5561,2600.0
2007-05-24 13:20:00,56.1,56.1,56.06,56.1,3900.0,42.5789,42.5789,42.5485,42.5789,3900.0
2007-05-24 13:25:00,56.07,56.07,56.02,56.02,1400.0,42.5561,42.5561,42.5182,42.5182,1400.0
2007-05-24 13:30:00,56.04,56.07,55.98,55.98,3600.0,42.5333,42.5561,42.4878,42.4878,3600.0
2007-05-24 13:35:00,56.03,56.03,55.97,55.99,4400.0,42.5258,42.5258,42.4802,42.4954,4400.0
2007-05-24 13:40:00,56.01,56.08,56.0,56.04,4200.0,42.5106,42.5637,42.503,42.5333,4200.0
2007-05-24 13:45:00,56.06,56.08,56.01,56.01,8300.0,42.5485,42.5637,42.5106,42.5106,8300.0
2007-05-24 13:50:00,55.96,55.96,55.87,55.88,11900.0,42.4726,42.4726,42.4043,42.4119,11900.0
2007-05-24 13:55:00,55.89,56.04,55.87,56.02,13800.0,42.4195,42.5333,42.4043,42.5182,13800.0
2007-05-24 14:00:00,56.01,56.05,55.97,55.97,16900.0,42.5106,42.5409,42.4802,42.4802,16900.0
2007-05-24 14:05:00,55.99,56.04,55.93,55.98,4500.0,42.4954,42.5333,42.4499,42.4878,4500.0
2007-05-24 14:10:00,56.02,56.02,55.87,55.9,10600.0,42.5182,42.5182,42.4043,42.4271,10600.0
2007-05-24 14:15:00,55.91,55.95,55.9,55.92,6300.0,42.4347,42.465,42.4271,42.4423,6300.0
2007-05-24 14:20:00,55.92,55.95,55.87,55.9,28800.0,42.4423,42.465,42.4043,42.4271,28800.0
2007-05-24 14:25:00,55.9,55.92,55.88,55.92,25300.0,42.4271,42.4423,42.4119,42.4423,25300.0
2007-05-24 14:30:00,55.95,55.95,55.91,55.95,1600.0,42.465,42.465,42.4347,42.465,1600.0
2007-05-24 14:35:00,55.94,55.94,55.83,55.83,5700.0,42.4574,42.4574,42.374,42.374,5700.0
2007-05-24 14:40:00,55.83,55.84,55.72,55.76,23100.0,42.374,42.3815,42.2905,42.3208,23100.0
2007-05-24 14:45:00,55.84,55.84,55.7,55.82,3600.0,42.3815,42.3815,42.2753,42.3664,3600.0
2007-05-24 14:50:00,55.78,55.86,55.7,55.77,7100.0,42.336,42.3967,42.2753,42.3284,7100.0
2007-05-24 14:55:00,55.8,55.85,55.74,55.75,38400.0,42.3512,42.3891,42.3056,42.3132,38400.0
2007-05-24 15:00:00,55.75,55.96,55.75,55.81,39000.0,42.3132,42.4726,42.3132,42.3588,39000.0
2007-05-24 15:05:00,55.83,55.92,55.73,55.92,3200.0,42.374,42.4423,42.2981,42.4423,3200.0
2007-05-24 15:10:00,55.88,55.88,55.72,55.77,3000.0,42.4119,42.4119,42.2905,42.3284,3000.0
2007-05-24 15:15:00,55.83,55.83,55.71,55.71,2400.0,42.374,42.374,42.2829,42.2829,2400.0
2007-05-24 15:20:00,55.7,55.74,55.7,55.74,3100.0,42.2753,42.3056,42.2753,42.3056,3100.0
2007-05-24 15:25:00,55.77,55.8,55.6,55.66,28800.0,42.3284,42.3512,42.1994,42.2449,28800.0
2007-05-24 15:30:00,55.62,55.72,55.62,55.66,25600.0,42.2146,42.2905,42.2146,42.2449,25600.0
2007-05-24 15:35:00,55.66,55.66,55.65,55.65,29100.0,42.2449,42.2449,42.2373,42.2373,29100.0
2007-05-24 15:40:00,55.65,55.74,55.63,55.72,67800.0,42.2373,42.3056,42.2222,42.2905,67800.0
2007-05-24 15:45:00,55.73,55.79,55.68,55.68,9300.0,42.2981,42.3436,42.2601,42.2601,9300.0
2007-05-24 15:50:00,55.75,55.75,55.68,55.71,5100.0,42.3132,42.3132,42.2601,42.2829,5100.0
2007-05-24 15:55:00,55.71,55.85,55.63,55.75,31800.0,42.2829,42.3891,42.2222,42.3132,31800.0
2007-05-25 09:30:00,56.7,56.72,56.58,56.63,42300.0,43.0343,43.0495,42.9432,42.9811,42300.0
2007-05-25 09:35:00,56.67,56.79,56.63,56.66,35200.0,43.0115,43.1026,42.9811,43.0039,35200.0
2007-05-25 09:40:00,56.66,56.8,56.66,56.68,28900.0,43.0039,43.1102,43.0039,43.0191,28900.0
2007-05-25 09:45:00,56.64,56.69,56.63,56.63,10700.0,42.9887,43.0267,42.9811,42.9811,10700.0
2007-05-25 09:50:00,56.63,56.63,56.55,56.6,22600.0,42.9811,42.9811,42.9204,42.9584,22600.0
2007-05-25 09:55:00,56.61,56.61,56.57,56.6,10600.0,42.966,42.966,42.9356,42.9584,10600.0
2007-05-25 10:00:00,56.57,56.58,56.55,56.58,13600.0,42.9356,42.9432,42.9204,42.9432,13600.0
2007-05-25 10:05:00,56.59,56.66,56.59,56.66,2400.0,42.9508,43.0039,42.9508,43.0039,2400.0
2007-05-25 10:10:00,56.7,56.75,56.68,56.74,16200.0,43.0343,43.0722,43.0191,43.0646,16200.0
2007-05-25 10:15:00,56.77,56.8,56.76,56.79,28500.0,43.0874,43.1102,43.0798,43.1026,28500.0
2007-05-25 10:20:00,56.77,56.77,56.72,56.74,10700.0,43.0874,43.0874,43.0495,43.0646,10700.0
2007-05-25 10:25:00,56.7,56.76,56.7,56.71,400.0,43.0343,43.0798,43.0343,43.0419,400.0
2007-05-25 10:30:00,56.76,56.77,56.76,56.77,2700.0,43.0798,43.0874,43.0798,43.0874,2700.0
2007-05-25 10:35:00,56.78,56.85,56.77,56.85,15500.0,43.095,43.1481,43.0874,43.1481,15500.0
2007-05-25 10:40:00,56.85,56.91,56.84,56.86,31700.0,43.1481,43.1937,43.1405,43.1557,31700.0
2007-05-25 10:45:00,56.86,56.87,56.83,56.83,8800.0,43.1557,43.1633,43.1329,43.1329,8800.0
2007-05-25 10:50:00,56.86,56.87,56.8,56.86,11500.0,43.1557,43.1633,43.1102,43.1557,11500.0
2007-05-25 10:55:00,56.86,56.88,56.76,56.76,36100.0,43.1557,43.1709,43.0798,43.0798,36100.0
2007-05-25 11:00:00,56.8,56.81,56.77,56.79,9000.0,43.1102,43.1178,43.0874,43.1026,9000.0
2007-05-25 11:05:00,56.79,56.79,56.77,56.77,18800.0,43.1026,43.1026,43.0874,43.0874,18800.0
2007-05-25 11:10:00,56.77,56.85,56.75,56.83,36100.0,43.0874,43.1481,43.0722,43.1329,36100.0
2007-05-25 11:15:00,56.83,56.84,56.83,56.84,13300.0,43.1329,43.1405,43.1329,43.1405,13300.0
2007-05-25 11:20:00,56.84,56.84,56.78,56.78,13900.0,43.1405,43.1405,43.095,43.095,13900.0
2007-05-25 11:25:00,56.8,56.8,56.77,56.78,500.0,43.1102,43.1102,43.0874,43.095,500.0
2007-05-25 11:30:00,56.77,56.81,56.77,56.81,1600.0,43.0874,43.1178,43.0874,43.1178,1600.0
2007-05-25 11:35:00,56.84,56.88,56.83,56.86,5300.0,43.1405,43.1709,43.1329,43.1557,5300.0
2007-05-25 11:40:00,56.88,56.88,56.81,56.83,6300.0,43.1709,43.1709,43.1178,43.1329,6300.0
2007-05-25 11:45:00,56.82,56.82,56.81,56.81,4400.0,43.1254,43.1254,43.1178,43.1178,4400.0
2007-05-25 11:50:00,56.82,56.82,56.82,56.82,2500.0,43.1254,43.1254,43.1254,43.1254,2500.0
2007-05-25 11:55:00,56.82,56.82,56.8,56.8,7100.0,43.1254,43.1254,43.1102,43.1102,7100.0
2007-05-25 12:00:00,56.82,56.82,56.8,56.8,12200.0,43.1254,43.1254,43.1102,43.1102,12200.0
2007-05-25 12:05:00,56.8,56.8,56.76,56.76,10400.0,43.1102,43.1102,43.0798,43.0798,10400.0
2007-05-25 12:10:00,56.76,56.76,56.72,56.72,11100.0,43.0798,43.0798,43.0495,43.0495,11100.0
2007-05-25 12:15:00,56.72,56.73,56.67,56.67,1600.0,43.0495,43.057,43.0115,43.0115,1600.0
2007-05-25 12:20:00,56.67,56.7,56.67,56.68,500.0,43.0115,43.0343,43.0115,43.0191,500.0
2007-05-25 12:25:00,56.7,56.72,56.62,56.62,3000.0,43.0343,43.0495,42.9736,42.9736,3000.0
2007-05-25 12:30:00,56.64,56.66,56.63,56.63,1300.0,42.9887,43.0039,42.9811,42.9811,1300.0
2007-05-25 12:35:00,56.68,56.8,56.68,56.77,9700.0,43.0191,43.1102,43.0191,43.0874,9700.0
2007-05-25 12:40:00,56.79,56.79,56.68,56.72,5500.0,43.1026,43.1026,43.0191,43.0495,5500.0
2007-05-25 12:45:00,56.71,56.72,56.68,56.7,4600.0,43.0419,43.0495,43.0191,43.0343,4600.0
2007-05-25 12:50:00,56.74,56.74,56.74,56.74,600.0,43.0646,43.0646,43.0646,43.0646,600.0
2007-05-25 12:55:00,56.74,56.81,56.7,56.7,15200.0,43.0646,43.1178,43.0343,43.0343,15200.0
2007-05-25 13:00:00,56.73,56.75,56.73,56.75,900.0,43.057,43.0722,43.057,43.0722,900.0
2007-05-25 13:05:00,56.81,56.81,56.79,56.79,5200.0,43.1178,43.1178,43.1026,43.1026,5200.0
2007-05-25 13:10:00,56.81,56.87,56.81,56.84,4600.0,43.1178,43.1633,43.1178,43.1405,4600.0
2007-05-25 13:15:00,56.83,56.86,56.79,56.85,3800.0,43.1329,43.1557,43.1026,43.1481,3800.0
2007-05-25 13:20:00,56.85,56.85,56.77,56.78,17200.0,43.1481,43.1481,43.0874,43.095,17200.0
2007-05-25 13:25:00,56.77,56.77,56.76,56.76,4100.0,43.0874,43.0874,43.0798,43.0798,4100.0
2007-05-25 13:30:00,56.78,56.79,56.76,56.76,4100.0,43.095,43.1026,43.0798,43.0798,4100.0
2007-05-25 13:35:00,56.76,56.76,56.73,56.73,2600.0,43.0798,43.0798,43.057,43.057,2600.0
2007-05-25 13:40:00,56.74,56.76,56.74,56.76,600.0,43.0646,43.0798,43.0646,43.0798,600.0
2007-05-25 13:45:00,56.77,56.77,56.72,56.72,4100.0,43.0874,43.0874,43.0495,43.0495,4100.0
2007-05-25 13:50:00,56.73,56.75,56.73,56.75,1600.0,43.057,43.0722,43.057,43.0722,1600.0
2007-05-25 13:55:00,56.75,56.77,56.75,56.77,1300.0,43.0722,43.0874,43.0722,43.0874,1300.0
2007-05-25 14:00:00,56.78,56.87,56.78,56.84,2400.0,43.095,43.1633,43.095,43.1405,2400.0
2007-05-25 14:05:00,56.84,56.84,56.75,56.79,3000.0,43.1405,43.1405,43.0722,43.1026,3000.0
2007-05-25 14:10:00,56.78,56.78,56.76,56.76,200.0,43.095,43.095,43.0798,43.0798,200.0
2007-05-25 14:15:00,56.75,56.78,56.74,56.78,1300.0,43.0722,43.095,43.0646,43.095,1300.0
2007-05-25 14:20:00,56.78,56.82,56.78,56.8,5400.0,43.095,43.1254,43.095,43.1102,5400.0
2007-05-25 14:25:00,56.83,56.85,56.8,56.81,11200.0,43.1329,43.1481,43.1102,43.1178,11200.0
2007-05-25 14:30:00,56.81,56.83,56.8,56.8,3800.0,43.1178,43.1329,43.1102,43.1102,3800.0
2007-05-25 14:35:00,56.8,56.81,56.79,56.79,3800.0,43.1102,43.1178,43.1026,43.1026,3800.0
2007-05-25 14:40:00,56.8,56.81,56.8,56.81,6800.0,43.1102,43.1178,43.1102,43.1178,6800.0
2007-05-25 14:45:00,56.84,56.84,56.83,56.84,600.0,43.1405,43.1405,43.1329,43.1405,600.0
2007-05-25 14:50:00,56.85,56.85,56.81,56.83,3400.0,43.1481,43.1481,43.1178,43.1329,3400.0
2007-05-25 14:55:00,56.84,56.88,56.84,56.88,800.0,43.1405,43.1709,43.1405,43.1709,800.0
2007-05-25 15:00:00,56.85,56.89,56.85,56.89,1200.0,43.1481,43.1785,43.1481,43.1785,1200.0
2007-05-25 15:05:00,56.87,56.9,56.87,56.9,2900.0,43.1633,43.1861,43.1633,43.1861,2900.0
2007-05-25 15:10:00,56.9,56.92,56.83,56.83,21000.0,43.1861,43.2012,43.1329,43.1329,21000.0
2007-05-25 15:15:00,56.79,56.86,56.79,56.83,6400.0,43.1026,43.1557,43.1026,43.1329,6400.0
2007-05-25 15:20:00,56.82,56.9,56.8,56.86,10600.0,43.1254,43.1861,43.1102,43.1557,10600.0
2007-05-25 15:25:00,56.86,56.91,56.86,56.91,2000.0,43.1557,43.1937,43.1557,43.1937,2000.0
2007-05-25 15:30:00,56.9,56.91,56.89,56.9,3000.0,43.1861,43.1937,43.1785,43.1861,3000.0
2007-05-25 15:35:00,56.9,56.93,56.88,56.93,13800.0,43.1861,43.2088,43.1709,43.2088,13800.0
2007-05-25 15:40:00,56.93,56.95,56.91,56.92,9100.0,43.2088,43.224,43.1937,43.2012,9100.0
2007-05-25 15:45:00,56.91,56.92,56.89,56.89,3300.0,43.1937,43.2012,43.1785,43.1785,3300.0
2007-05-25 15:50:00,56.91,56.92,56.86,56.87,5500.0,43.1937,43.2012,43.1557,43.1633,5500.0
2007-05-25 15:55:00,56.88,57.06,56.79,56.79,50400.0,43.1709,43.3075,43.1026,43.1026,50400.0
2007-05-29 09:30:00,57.15,57.15,57.15,57.15,5000.0,43.3758,43.3758,43.3758,43.3758,5000.0
2007-05-29 09:35:00,57.17,57.2,57.15,57.2,33600.0,43.391,43.4138,43.3758,43.4138,33600.0
2007-05-29 09:40:00,57.17,57.22,57.15,57.15,38100.0,43.391,43.4289,43.3758,43.3758,38100.0
2007-05-29 09:45:00,57.17,57.17,57.12,57.14,21500.0,43.391,43.391,43.353,43.3682,21500.0
2007-05-29 09:50:00,57.14,57.19,57.14,57.16,26600.0,43.3682,43.4062,43.3682,43.3834,26600.0
2007-05-29 09:55:00,57.15,57.23,57.15,57.21,4600.0,43.3758,43.4365,43.3758,43.4214,4600.0
2007-05-29 10:00:00,57.21,57.21,57.15,57.18,8500.0,43.4214,43.4214,43.3758,43.3986,8500.0
2007-05-29 10:05:00,57.18,57.18,57.07,57.11,15300.0,43.3986,43.3986,43.3151,43.3455,15300.0
2007-05-29 10:10:00,57.11,57.12,57.04,57.07,19700.0,43.3455,43.353,43.2923,43.3151,19700.0
2007-05-29 10:15:00,57.1,57.2,57.04,57.2,14000.0,43.3379,43.4138,43.2923,43.4138,14000.0
2007-05-29 10:20:00,57.17,57.22,57.03,57.04,22900.0,43.391,43.4289,43.2847,43.2923,22900.0
2007-05-29 10:25:00,57.04,57.11,57.01,57.04,29400.0,43.2923,43.3455,43.2696,43.2923,29400.0
2007-05-29 10:30:00,57.04,57.13,57.04,57.12,7900.0,43.2923,43.3606,43.2923,43.353,7900.0
2007-05-29 10:35:00,57.12,57.13,57.08,57.09,21900.0,43.353,43.3606,43.3227,43.3303,21900.0
2007-05-29 10:40:00,57.08,57.12,57.07,57.07,7600.0,43.3227,43.353,43.3151,43.3151,7600.0
2007-05-29 10:45:00,57.07,57.1,57.06,57.1,5100.0,43.3151,43.3379,43.3075,43.3379,5100.0
2007-05-29 10:50:00,57.09,57.09,57.08,57.08,2800.0,43.3303,43.3303,43.3227,43.3227,2800.0
2007-05-29 10:55:00,57.07,57.08,57.05,57.06,14800.0,43.3151,43.3227,43.2999,43.3075,14800.0
2007-05-29 11:00:00,57.06,57.06,57.01,57.02,11600.0,43.3075,43.3075,43.2696,43.2771,11600.0
2007-05-29 11:05:00,57.02,57.02,56.95,56.95,5200.0,43.2771,43.2771,43.224,43.224,5200.0
2007-05-29 11:10:00,56.95,57.01,56.94,57.0,4000.0,43.224,43.2696,43.2164,43.262,4000.0
2007-05-29 11:15:00,57.02,57.02,56.96,57.0,4900.0,43.2771,43.2771,43.2316,43.262,4900.0
2007-05-29 11:20:00,56.96,57.07,56.91,57.07,37600.0,43.2316,43.3151,43.1937,43.3151,37600.0
2007-05-29 11:25:00,57.02,57.07,56.99,57.02,26800.0,43.2771,43.3151,43.2544,43.2771,26800.0
2007-05-29 11:30:00,57.0,57.04,57.0,57.04,7100.0,43.262,43.2923,43.262,43.2923,7100.0
2007-05-29 11:35:00,57.03,57.08,56.99,57.08,18500.0,43.2847,43.3227,43.2544,43.3227,18500.0
2007-05-29 11:40:00,57.08,57.08,57.05,57.08,3000.0,43.3227,43.3227,43.2999,43.3227,3000.0
2007-05-29 11:45:00,57.05,57.1,57.05,57.08,15800.0,43.2999,43.3379,43.2999,43.3227,15800.0
2007-05-29 11:50:00,57.06,57.1,57.03,57.03,6300.0,43.3075,43.3379,43.2847,43.2847,6300.0
2007-05-29 11:55:00,57.0,57.01,56.88,56.88,9600.0,43.262,43.2696,43.1709,43.1709,9600.0
2007-05-29 12:00:00,56.84,56.88,56.81,56.85,8900.0,43.1405,43.1709,43.1178,43.1481,8900.0
2007-05-29 12:05:00,56.85,56.9,56.84,56.87,6500.0,43.1481,43.1861,43.1405,43.1633,6500.0
2007-05-29 12:10:00,56.86,56.89,56.84,56.84,3800.0,43.1557,43.1785,43.1405,43.1405,3800.0
2007-05-29 12:15:00,56.84,56.87,56.8,56.84,18500.0,43.1405,43.1633,43.1102,43.1405,18500.0
2007-05-29 12:20:00,56.84,56.84,56.77,56.8,17600.0,43.1405,43.1405,43.0874,43.1102,17600.0
2007-05-29 12:25:00,56.79,56.82,56.79,56.81,3700.0,43.1026,43.1254,43.1026,43.1178,3700.0
2007-05-29 12:30:00,56.81,56.82,56.76,56.81,6400.0,43.1178,43.1254,43.0798,43.1178,6400.0
2007-05-29 12:35:00,56.8,56.8,56.77,56.79,1900.0,43.1102,43.1102,43.0874,43.1026,1900.0
2007-05-29 12:40:00,56.77,56.83,56.77,56.83,13000.0,43.0874,43.1329,43.0874,43.1329,13000.0
2007-05-29 12:45:00,56.78,56.83,56.78,56.83,3800.0,43.095,43.1329,43.095,43.1329,3800.0
2007-05-29 12:50:00,56.83,56.85,56.81,56.85,5200.0,43.1329,43.1481,43.1178,43.1481,5200.0
2007-05-29 12:55:00,56.87,56.92,56.87,56.92,15800.0,43.1633,43.2012,43.1633,43.2012,15800.0
2007-05-29 13:00:00,56.9,56.94,56.87,56.94,2300.0,43.1861,43.2164,43.1633,43.2164,2300.0
2007-05-29 13:05:00,56.92,56.92,56.89,56.92,1300.0,43.2012,43.2012,43.1785,43.2012,1300.0
2007-05-29 13:10:00,56.89,56.92,56.86,56.86,2600.0,43.1785,43.2012,43.1557,43.1557,2600.0
2007-05-29 13:15:00,56.9,56.92,56.85,56.85,23000.0,43.1861,43.2012,43.1481,43.1481,23000.0
2007-05-29 13:20:00,56.85,56.85,56.72,56.72,7200.0,43.1481,43.1481,43.0495,43.0495,7200.0
2007-05-29 13:25:00,56.73,56.77,56.72,56.77,6900.0,43.057,43.0874,43.0495,43.0874,6900.0
2007-05-29 13:30:00,56.78,56.78,56.75,56.75,1500.0,43.095,43.095,43.0722,43.0722,1500.0
2007-05-29 13:35:00,56.76,56.79,56.66,56.66,10400.0,43.0798,43.1026,43.0039,43.0039,10400.0
2007-05-29 13:40:00,56.66,56.72,56.66,56.69,8900.0,43.0039,43.0495,43.0039,43.0267,8900.0
2007-05-29 13:45:00,56.69,56.74,56.68,56.69,16600.0,43.0267,43.0646,43.0191,43.0267,16600.0
2007-05-29 13:50:00,56.7,56.78,56.68,56.78,9000.0,43.0343,43.095,43.0191,43.095,9000.0
2007-05-29 13:55:00,56.78,56.78,56.67,56.71,40600.0,43.095,43.095,43.0115,43.0419,40600.0
2007-05-29 14:00:00,56.71,56.71,56.58,56.64,7700.0,43.0419,43.0419,42.9432,42.9887,7700.0
2007-05-29 14:05:00,56.64,56.77,56.64,56.72,4500.0,42.9887,43.0874,42.9887,43.0495,4500.0
2007-05-29 14:10:00,56.73,56.73,56.66,56.7,5500.0,43.057,43.057,43.0039,43.0343,5500.0
2007-05-29 14:15:00,56.7,56.84,56.67,56.71,18000.0,43.0343,43.1405,43.0115,43.0419,18000.0
2007-05-29 14:20:00,56.71,56.71,56.61,56.68,34200.0,43.0419,43.0419,42.966,43.0191,34200.0
2007-05-29 14:25:00,56.65,56.67,56.6,56.64,4300.0,42.9963,43.0115,42.9584,42.9887,4300.0
2007-05-29 14:30:00,56.67,56.69,56.67,56.67,11400.0,43.0115,43.0267,43.0115,43.0115,11400.0
2007-05-29 14:35:00,56.63,56.64,56.6,56.64,5400.0,42.9811,42.9887,42.9584,42.9887,5400.0
2007-05-29 14:40:00,56.64,56.69,56.61,56.69,12900.0,42.9887,43.0267,42.966,43.0267,12900.0
2007-05-29 14:45:00,56.68,56.72,56.66,56.72,9300.0,43.0191,43.0495,43.0039,43.0495,9300.0
2007-05-29 14:50:00,56.72,56.73,56.65,56.68,5200.0,43.0495,43.057,42.9963,43.0191,5200.0
2007-05-29 14:55:00,56.67,56.69,56.61,56.65,2200.0,43.0115,43.0267,42.966,42.9963,2200.0
2007-05-29 15:00:00,56.66,56.73,56.59,56.7,19100.0,43.0039,43.057,42.9508,43.0343,19100.0
2007-05-29 15:05:00,56.73,56.73,56.65,56.7,3000.0,43.057,43.057,42.9963,43.0343,3000.0
2007-05-29 15:10:00,56.7,56.7,56.65,56.7,2300.0,43.0343,43.0343,42.9963,43.0343,2300.0
2007-05-29 15:15:00,56.68,56.93,56.67,56.77,11400.0,43.0191,43.2088,43.0115,43.0874,11400.0
2007-05-29 15:20:00,56.78,56.84,56.76,56.79,18500.0,43.095,43.1405,43.0798,43.1026,18500.0
2007-05-29 15:25:00,56.79,56.8,56.75,56.79,6800.0,43.1026,43.1102,43.0722,43.1026,6800.0
2007-05-29 15:30:00,56.76,56.76,56.68,56.71,9300.0,43.0798,43.0798,43.0191,43.0419,9300.0
2007-05-29 15:35:00,56.73,56.83,56.72,56.8,18200.0,43.057,43.1329,43.0495,43.1102,18200.0
2007-05-29 15:40:00,56.78,56.89,56.78,56.89,16000.0,43.095,43.1785,43.095,43.1785,16000.0
2007-05-29 15:45:00,56.89,56.92,56.79,56.8,18200.0,43.1785,43.2012,43.1026,43.1102,18200.0
2007-05-29 15:50:00,56.82,56.82,56.73,56.76,11000.0,43.1254,43.1254,43.057,43.0798,11000.0
2007-05-29 15:55:00,56.76,56.91,56.75,56.82,12800.0,43.0798,43.1937,43.0722,43.1254,12800.0
2007-05-30 09:30:00,56.1,56.39,56.1,56.38,48200.0,42.5789,42.799,42.5789,42.7914,48200.0
2007-05-30 09:35:00,56.37,56.45,56.34,56.42,27300.0,42.7838,42.8445,42.761,42.8218,27300.0
2007-05-30 09:40:00,56.43,56.47,56.41,56.47,26300.0,42.8293,42.8597,42.8142,42.8597,26300.0
2007-05-30 09:45:00,56.51,56.58,56.51,56.51,5500.0,42.8901,42.9432,42.8901,42.8901,5500.0
2007-05-30 09:50:00,56.45,56.55,56.45,56.55,2700.0,42.8445,42.9204,42.8445,42.9204,2700.0
2007-05-30 09:55:00,56.64,56.73,56.53,56.73,36700.0,42.9887,43.057,42.9052,43.057,36700.0
2007-05-30 10:00:00,56.7,56.73,56.68,56.73,10100.0,43.0343,43.057,43.0191,43.057,10100.0
2007-05-30 10:05:00,56.76,56.76,56.65,56.7,3700.0,43.0798,43.0798,42.9963,43.0343,3700.0
2007-05-30 10:10:00,56.72,56.75,56.69,56.71,10700.0,43.0495,43.0722,43.0267,43.0419,10700.0
2007-05-30 10:15:00,56.71,56.84,56.71,56.82,52400.0,43.0419,43.1405,43.0419,43.1254,52400.0
2007-05-30 10:20:00,56.82,56.84,56.75,56.77,8600.0,43.1254,43.1405,43.0722,43.0874,8600.0
2007-05-30 10:25:00,56.78,56.78,56.68,56.73,5000.0,43.095,43.095,43.0191,43.057,5000.0
2007-05-30 10:30:00,56.73,56.73,56.55,56.55,8800.0,43.057,43.057,42.9204,42.9204,8800.0
2007-05-30 10:35:00,56.62,56.65,56.61,56.64,1900.0,42.9736,42.9963,42.966,42.9887,1900.0
2007-05-30 10:40:00,56.64,56.68,56.61,56.62,29200.0,42.9887,43.0191,42.966,42.9736,29200.0
2007-05-30 10:45:00,56.63,56.7,56.6,56.69,3400.0,42.9811,43.0343,42.9584,43.0267,3400.0
2007-05-30 10:50:00,56.7,56.7,56.67,56.69,12600.0,43.0343,43.0343,43.0115,43.0267,12600.0
2007-05-30 10:55:00,56.69,56.74,56.66,56.73,14200.0,43.0267,43.0646,43.0039,43.057,14200.0
2007-05-30 11:00:00,56.7,56.76,56.7,56.76,12500.0,43.0343,43.0798,43.0343,43.0798,12500.0
2007-05-30 11:05:00,56.75,56.75,56.67,56.67,9500.0,43.0722,43.0722,43.0115,43.0115,9500.0
2007-05-30 11:10:00,56.67,56.67,56.62,56.64,42300.0,43.0115,43.0115,42.9736,42.9887,42300.0
2007-05-30 11:15:00,56.65,56.72,56.6,56.61,5000.0,42.9963,43.0495,42.9584,42.966,5000.0
2007-05-30 11:20:00,56.61,56.75,56.61,56.75,6900.0,42.966,43.0722,42.966,43.0722,6900.0
2007-05-30 11:25:00,56.75,56.79,56.71,56.71,12400.0,43.0722,43.1026,43.0419,43.0419,12400.0
2007-05-30 11:30:00,56.71,56.74,56.66,56.66,8600.0,43.0419,43.0646,43.0039,43.0039,8600.0
2007-05-30 11:35:00,56.66,56.73,56.64,56.65,5700.0,43.0039,43.057,42.9887,42.9963,5700.0
2007-05-30 11:40:00,56.65,56.93,56.65,56.77,21100.0,42.9963,43.2088,42.9963,43.0874,21100.0
2007-05-30 11:45:00,56.74,56.86,56.71,56.85,23600.0,43.0646,43.1557,43.0419,43.1481,23600.0
2007-05-30 11:50:00,56.85,56.9,56.82,56.87,13200.0,43.1481,43.1861,43.1254,43.1633,13200.0
2007-05-30 11:55:00,56.9,56.93,56.89,56.9,6100.0,43.1861,43.2088,43.1785,43.1861,6100.0
2007-05-30 12:00:00,56.92,56.93,56.9,56.92,4000.0,43.2012,43.2088,43.1861,43.2012,4000.0
2007-05-30 12:05:00,56.92,56.95,56.88,56.92,2900.0,43.2012,43.224,43.1709,43.2012,2900.0
2007-05-30 12:10:00,56.95,56.98,56.89,56.9,6400.0,43.224,43.2468,43.1785,43.1861,6400.0
2007-05-30 12:15:00,56.9,57.0,56.9,57.0,9500.0,43.1861,43.262,43.1861,43.262,9500.0
2007-05-30 12:20:00,57.0,57.07,56.97,57.07,9600.0,43.262,43.3151,43.2392,43.3151,9600.0
2007-05-30 12:25:00,57.04,57.2,57.0,57.2,40000.0,43.2923,43.4138,43.262,43.4138,40000.0
2007-05-30 12:30:00,57.2,57.25,57.17,57.18,8300.0,43.4138,43.4517,43.391,43.3986,8300.0
2007-05-30 12:35:00,57.2,57.2,57.1,57.12,34900.0,43.4138,43.4138,43.3379,43.353,34900.0
2007-05-30 12:40:00,57.11,57.13,57.1,57.13,3800.0,43.3455,43.3606,43.3379,43.3606,3800.0
2007-05-30 12:45:00,57.1,57.13,57.07,57.13,7100.0,43.3379,43.3606,43.3151,43.3606,7100.0
2007-05-30 12:50:00,57.1,57.11,57.02,57.03,9200.0,43.3379,43.3455,43.2771,43.2847,9200.0
2007-05-30 12:55:00,57.03,57.07,57.0,57.01,6700.0,43.2847,43.3151,43.262,43.2696,6700.0
2007-05-30 13:00:00,57.05,57.05,57.0,57.01,2900.0,43.2999,43.2999,43.262,43.2696,2900.0
2007-05-30 13:05:00,57.02,57.02,56.95,57.0,3800.0,43.2771,43.2771,43.224,43.262,3800.0
2007-05-30 13:10:00,56.99,57.03,56.95,57.01,7000.0,43.2544,43.2847,43.224,43.2696,7000.0
2007-05-30 13:15:00,56.98,57.04,56.95,57.03,13300.0,43.2468,43.2923,43.224,43.2847,13300.0
2007-05-30 13:20:00,57.04,57.1,57.04,57.08,20200.0,43.2923,43.3379,43.2923,43.3227,20200.0
2007-05-30 13:25:00,57.08,57.13,57.08,57.12,21600.0,43.3227,43.3606,43.3227,43.353,21600.0
2007-05-30 13:30:00,57.12,57.14,57.1,57.12,8900.0,43.353,43.3682,43.3379,43.353,8900.0
2007-05-30 13:35:00,57.12,57.12,56.98,57.0,9100.0,43.353,43.353,43.2468,43.262,9100.0
2007-05-30 13:40:00,56.98,56.99,56.91,56.92,11400.0,43.2468,43.2544,43.1937,43.2012,11400.0
2007-05-30 13:45:00,56.91,56.96,56.89,56.89,6800.0,43.1937,43.2316,43.1785,43.1785,6800.0
2007-05-30 13:50:00,56.86,56.93,56.86,56.91,17400.0,43.1557,43.2088,43.1557,43.1937,17400.0
2007-05-30 13:55:00,56.96,57.02,56.96,57.02,5900.0,43.2316,43.2771,43.2316,43.2771,5900.0
2007-05-30 14:00:00,56.97,56.98,56.89,56.89,67000.0,43.2392,43.2468,43.1785,43.1785,67000.0
2007-05-30 14:05:00,56.89,56.97,56.73,56.92,23900.0,43.1785,43.2392,43.057,43.2012,23900.0
2007-05-30 14:10:00,56.96,57.1,56.93,57.01,14600.0,43.2316,43.3379,43.2088,43.2696,14600.0
2007-05-30 14:15:00,56.99,57.1,56.95,57.08,28500.0,43.2544,43.3379,43.224,43.3227,28500.0
2007-05-30 14:20:00,57.1,57.1,56.99,57.05,10400.0,43.3379,43.3379,43.2544,43.2999,10400.0
2007-05-30 14:25:00,57.05,57.21,57.04,57.18,13800.0,43.2999,43.4214,43.2923,43.3986,13800.0
2007-05-30 14:30:00,57.18,57.22,57.11,57.19,16000.0,43.3986,43.4289,43.3455,43.4062,16000.0
2007-05-30 14:35:00,57.2,57.2,57.15,57.15,9000.0,43.4138,43.4138,43.3758,43.3758,9000.0
2007-05-30 14:40:00,57.16,57.25,57.15,57.25,17400.0,43.3834,43.4517,43.3758,43.4517,17400.0
2007-05-30 14:45:00,57.24,57.24,57.1,57.19,16300.0,43.4441,43.4441,43.3379,43.4062,16300.0
2007-05-30 14:50:00,57.19,57.19,57.1,57.12,14000.0,43.4062,43.4062,43.3379,43.353,14000.0
2007-05-30 14:55:00,57.12,57.15,57.1,57.12,23700.0,43.353,43.3758,43.3379,43.353,23700.0
2007-05-30 15:00:00,57.12,57.17,57.12,57.16,14000.0,43.353,43.391,43.353,43.3834,14000.0
2007-05-30 15:05:00,57.17,57.17,57.12,57.15,1600.0,43.391,43.391,43.353,43.3758,1600.0
2007-05-30 15:10:00,57.15,57.15,57.04,57.07,5400.0,43.3758,43.3758,43.2923,43.3151,5400.0
2007-05-30 15:15:00,57.09,57.15,57.09,57.1,3400.0,43.3303,43.3758,43.3303,43.3379,3400.0
2007-05-30 15:20:00,57.1,57.15,57.1,57.13,15100.0,43.3379,43.3758,43.3379,43.3606,15100.0
2007-05-30 15:25:00,57.17,57.18,57.11,57.18,4000.0,43.391,43.3986,43.3455,43.3986,4000.0
2007-05-30 15:30:00,57.19,57.28,57.18,57.28,3900.0,43.4062,43.4745,43.3986,43.4745,3900.0
2007-05-30 15:35:00,57.29,57.29,57.24,57.26,10100.0,43.4821,43.4821,43.4441,43.4593,10100.0
2007-05-30 15:40:00,57.27,57.3,57.24,57.29,48900.0,43.4669,43.4897,43.4441,43.4821,48900.0
2007-05-30 15:45:00,57.27,57.32,57.26,57.29,7700.0,43.4669,43.5048,43.4593,43.4821,7700.0
2007-05-30 15:50:00,57.31,57.35,57.28,57.34,13500.0,43.4973,43.5276,43.4745,43.52,13500.0
2007-05-30 15:55:00,57.31,57.43,57.29,57.43,12600.0,43.4973,43.5883,43.4821,43.5883,12600.0
2007-05-31 09:30:00,58.24,58.49,58.12,58.25,55500.0,44.2031,44.3928,44.112,44.2107,55500.0
2007-05-31 09:35:00,58.26,58.4,58.26,58.32,20700.0,44.2183,44.3245,44.2183,44.2638,20700.0
2007-05-31 09:40:00,58.34,58.44,58.29,58.31,11400.0,44.279,44.3549,44.2411,44.2562,11400.0
2007-05-31 09:45:00,58.31,58.36,58.31,58.35,28700.0,44.2562,44.2942,44.2562,44.2866,28700.0
2007-05-31 09:50:00,58.33,58.45,58.32,58.4,17200.0,44.2714,44.3625,44.2638,44.3245,17200.0
2007-05-31 09:55:00,58.39,58.48,58.37,58.42,17100.0,44.317,44.3853,44.3018,44.3397,17100.0
2007-05-31 10:00:00,58.41,58.55,58.4,58.41,34400.0,44.3321,44.4384,44.3245,44.3321,34400.0
2007-05-31 10:05:00,58.44,58.44,58.25,58.4,41200.0,44.3549,44.3549,44.2107,44.3245,41200.0
2007-05-31 10:10:00,58.4,58.4,58.25,58.27,43400.0,44.3245,44.3245,44.2107,44.2259,43400.0
2007-05-31 10:15:00,58.27,58.33,58.2,58.3,50900.0,44.2259,44.2714,44.1727,44.2486,50900.0
2007-05-31 10:20:00,58.23,58.28,58.17,58.19,7800.0,44.1955,44.2335,44.15,44.1652,7800.0
2007-05-31 10:25:00,58.16,58.27,58.14,58.24,11200.0,44.1424,44.2259,44.1272,44.2031,11200.0
2007-05-31 10:30:00,58.24,58.25,58.22,58.24,6800.0,44.2031,44.2107,44.1879,44.2031,6800.0
2007-05-31 10:35:00,58.21,58.24,58.21,58.24,2800.0,44.1803,44.2031,44.1803,44.2031,2800.0
2007-05-31 10:40:00,58.24,58.25,58.2,58.24,8200.0,44.2031,44.2107,44.1727,44.2031,8200.0
2007-05-31 10:45:00,58.24,58.27,58.22,58.26,30300.0,44.2031,44.2259,44.1879,44.2183,30300.0
2007-05-31 10:50:00,58.25,58.26,58.21,58.26,3800.0,44.2107,44.2183,44.1803,44.2183,3800.0
2007-05-31 10:55:00,58.26,58.35,58.23,58.25,22700.0,44.2183,44.2866,44.1955,44.2107,22700.0
2007-05-31 11:00:00,58.25,58.29,58.25,58.26,16200.0,44.2107,44.2411,44.2107,44.2183,16200.0
2007-05-31 11:05:00,58.25,58.28,58.22,58.24,15100.0,44.2107,44.2335,44.1879,44.2031,15100.0
2007-05-31 11:10:00,58.22,58.23,58.21,58.22,2700.0,44.1879,44.1955,44.1803,44.1879,2700.0
2007-05-31 11:15:00,58.22,58.25,58.13,58.25,22300.0,44.1879,44.2107,44.1196,44.2107,22300.0
2007-05-31 11:20:00,58.25,58.38,58.19,58.3,28600.0,44.2107,44.3094,44.1652,44.2486,28600.0
2007-05-31 11:25:00,58.31,58.34,58.22,58.22,18900.0,44.2562,44.279,44.1879,44.1879,18900.0
2007-05-31 11:30:00,58.2,58.29,58.2,58.25,12200.0,44.1727,44.2411,44.1727,44.2107,12200.0
2007-05-31 11:35:00,58.29,58.3,58.24,58.24,3800.0,44.2411,44.2486,44.2031,44.2031,3800.0
2007-05-31 11:40:00,58.23,58.28,58.21,58.21,4100.0,44.1955,44.2335,44.1803,44.1803,4100.0
2007-05-31 11:45:00,58.19,58.22,58.19,58.21,3800.0,44.1652,44.1879,44.1652,44.1803,3800.0
2007-05-31 11:50:00,58.21,58.22,58.18,58.21,4100.0,44.1803,44.1879,44.1576,44.1803,4100.0
2007-05-31 11:55:00,58.23,58.23,58.15,58.19,7100.0,44.1955,44.1955,44.1348,44.1652,7100.0
2007-05-31 12:00:00,58.19,58.22,58.16,58.17,3500.0,44.1652,44.1879,44.1424,44.15,3500.0
2007-05-31 12:05:00,58.17,58.24,58.17,58.22,7300.0,44.15,44.2031,44.15,44.1879,7300.0
2007-05-31 12:10:00,58.18,58.24,58.16,58.18,8800.0,44.1576,44.2031,44.1424,44.1576,8800.0
2007-05-31 12:15:00,58.22,58.31,58.22,58.31,10800.0,44.1879,44.2562,44.1879,44.2562,10800.0
2007-05-31 12:20:00,58.31,58.35,58.3,58.33,12800.0,44.2562,44.2866,44.2486,44.2714,12800.0
2007-05-31 12:25:00,58.33,58.35,58.31,58.31,29900.0,44.2714,44.2866,44.2562,44.2562,29900.0
2007-05-31 12:30:00,58.33,58.37,58.3,58.3,13100.0,44.2714,44.3018,44.2486,44.2486,13100.0
2007-05-31 12:35:00,58.3,58.43,58.26,58.33,18400.0,44.2486,44.3473,44.2183,44.2714,18400.0
2007-05-31 12:40:00,58.33,58.34,58.3,58.32,17100.0,44.2714,44.279,44.2486,44.2638,17100.0
2007-05-31 12:45:00,58.31,58.32,58.31,58.32,800.0,44.2562,44.2638,44.2562,44.2638,800.0
2007-05-31 12:50:00,58.34,58.34,58.27,58.29,3300.0,44.279,44.279,44.2259,44.2411,3300.0
2007-05-31 12:55:00,58.28,58.33,58.28,58.32,1800.0,44.2335,44.2714,44.2335,44.2638,1800.0
2007-05-31 13:00:00,58.3,58.32,58.26,58.26,2400.0,44.2486,44.2638,44.2183,44.2183,2400.0
2007-05-31 13:05:00,58.25,58.27,58.17,58.18,4700.0,44.2107,44.2259,44.15,44.1576,4700.0
2007-05-31 13:10:00,58.18,58.31,58.18,58.31,10500.0,44.1576,44.2562,44.1576,44.2562,10500.0
2007-05-31 13:15:00,58.3,58.3,58.23,58.24,10600.0,44.2486,44.2486,44.1955,44.2031,10600.0
2007-05-31 13:20:00,58.26,58.26,58.2,58.2,3000.0,44.2183,44.2183,44.1727,44.1727,3000.0
2007-05-31 13:25:00,58.2,58.2,58.08,58.15,8600.0,44.1727,44.1727,44.0817,44.1348,8600.0
2007-05-31 13:30:00,58.16,58.17,58.12,58.13,2400.0,44.1424,44.15,44.112,44.1196,2400.0
2007-05-31 13:35:00,58.13,58.13,58.07,58.11,12300.0,44.1196,44.1196,44.0741,44.1044,12300.0
2007-05-31 13:40:00,58.1,58.1,58.05,58.08,12100.0,44.0968,44.0968,44.0589,44.0817,12100.0
2007-05-31 13:45:00,58.1,58.19,58.1,58.12,11400.0,44.0968,44.1652,44.0968,44.112,11400.0
2007-05-31 13:50:00,58.13,58.18,58.13,58.16,1700.0,44.1196,44.1576,44.1196,44.1424,1700.0
2007-05-31 13:55:00,58.17,58.19,58.15,58.15,1400.0,44.15,44.1652,44.1348,44.1348,1400.0
2007-05-31 14:00:00,58.17,58.21,58.1,58.15,16400.0,44.15,44.1803,44.0968,44.1348,16400.0
2007-05-31 14:05:00,58.14,58.22,58.14,58.21,1500.0,44.1272,44.1879,44.1272,44.1803,1500.0
2007-05-31 14:10:00,58.22,58.22,58.19,58.19,300.0,44.1879,44.1879,44.1652,44.1652,300.0
2007-05-31 14:15:00,58.2,58.2,58.16,58.16,1700.0,44.1727,44.1727,44.1424,44.1424,1700.0
2007-05-31 14:20:00,58.18,58.21,58.16,58.19,1700.0,44.1576,44.1803,44.1424,44.1652,1700.0
2007-05-31 14:25:00,58.21,58.22,58.18,58.19,7000.0,44.1803,44.1879,44.1576,44.1652,7000.0
2007-05-31 14:30:00,58.21,58.25,58.21,58.25,3100.0,44.1803,44.2107,44.1803,44.2107,3100.0
2007-05-31 14:35:00,58.25,58.26,58.24,58.26,3000.0,44.2107,44.2183,44.2031,44.2183,3000.0
2007-05-31 14:40:00,58.25,58.25,58.23,58.24,6800.0,44.2107,44.2107,44.1955,44.2031,6800.0
2007-05-31 14:45:00,58.27,58.28,58.26,58.26,4300.0,44.2259,44.2335,44.2183,44.2183,4300.0
2007-05-31 14:50:00,58.26,58.27,58.22,58.27,11500.0,44.2183,44.2259,44.1879,44.2259,11500.0
2007-05-31 14:55:00,58.28,58.28,58.21,58.21,3100.0,44.2335,44.2335,44.1803,44.1803,3100.0
2007-05-31 15:00:00,58.22,58.25,58.18,58.2,5000.0,44.1879,44.2107,44.1576,44.1727,5000.0
2007-05-31 15:05:00,58.21,58.23,58.19,58.2,4300.0,44.1803,44.1955,44.1652,44.1727,4300.0
2007-05-31 15:10:00,58.19,58.2,58.19,58.19,2600.0,44.1652,44.1727,44.1652,44.1652,2600.0
2007-05-31 15:15:00,58.19,58.2,58.16,58.19,13900.0,44.1652,44.1727,44.1424,44.1652,13900.0
2007-05-31 15:20:00,58.19,58.19,58.16,58.19,5400.0,44.1652,44.1652,44.1424,44.1652,5400.0
2007-05-31 15:25:00,58.18,58.2,58.15,58.15,2800.0,44.1576,44.1727,44.1348,44.1348,2800.0
2007-05-31 15:30:00,58.15,58.16,58.11,58.11,9900.0,44.1348,44.1424,44.1044,44.1044,9900.0
2007-05-31 15:35:00,58.11,58.27,58.1,58.18,24600.0,44.1044,44.2259,44.0968,44.1576,24600.0
2007-05-31 15:40:00,58.18,58.18,58.08,58.13,13500.0,44.1576,44.1576,44.0817,44.1196,13500.0
2007-05-31 15:45:00,58.14,58.18,58.12,58.18,4100.0,44.1272,44.1576,44.112,44.1576,4100.0
2007-05-31 15:50:00,58.16,58.26,58.12,58.14,7700.0,44.1424,44.2183,44.112,44.1272,7700.0
2007-05-31 15:55:00,58.17,58.2,58.1,58.1,10600.0,44.15,44.1727,44.0968,44.0968,10600.0
2007-06-01 09:30:00,58.97,59.1,58.87,59.05,119200.0,44.7572,44.8558,44.6813,44.8179,119200.0
2007-06-01 09:35:00,59.04,59.13,58.96,59.07,57000.0,44.8103,44.8786,44.7496,44.8331,57000.0
2007-06-01 09:40:00,59.07,59.29,59.07,59.26,44400.0,44.8331,45.0,44.8331,44.9773,44400.0
2007-06-01 09:45:00,59.27,59.35,59.07,59.15,112800.0,44.9849,45.0456,44.8331,44.8938,112800.0
2007-06-01 09:50:00,59.15,59.2,59.15,59.2,17800.0,44.8938,44.9317,44.8938,44.9317,17800.0
2007-06-01 09:55:00,59.19,59.24,59.16,59.21,13300.0,44.9241,44.9621,44.9014,44.9393,13300.0
2007-06-01 10:00:00,59.21,59.35,59.12,59.32,9200.0,44.9393,45.0456,44.871,45.0228,9200.0
2007-06-01 10:05:00,59.31,59.34,59.27,59.27,17300.0,45.0152,45.038,44.9849,44.9849,17300.0
2007-06-01 10:10:00,59.29,59.33,59.2,59.32,82900.0,45.0,45.0304,44.9317,45.0228,82900.0
2007-06-01 10:15:00,59.3,59.32,59.25,59.31,16900.0,45.0076,45.0228,44.9697,45.0152,16900.0
2007-06-01 10:20:00,59.29,59.33,59.28,59.28,23200.0,45.0,45.0304,44.9924,44.9924,23200.0
2007-06-01 10:25:00,59.26,59.27,59.22,59.26,17400.0,44.9773,44.9849,44.9469,44.9773,17400.0
2007-06-01 10:30:00,59.25,59.31,59.21,59.31,33300.0,44.9697,45.0152,44.9393,45.0152,33300.0
2007-06-01 10:35:00,59.28,59.32,59.27,59.3,10300.0,44.9924,45.0228,44.9849,45.0076,10300.0
2007-06-01 10:40:00,59.3,59.31,59.24,59.25,4000.0,45.0076,45.0152,44.9621,44.9697,4000.0
2007-06-01 10:45:00,59.25,59.32,59.22,59.32,9900.0,44.9697,45.0228,44.9469,45.0228,9900.0
2007-06-01 10:50:00,59.31,59.35,59.25,59.27,21200.0,45.0152,45.0456,44.9697,44.9849,21200.0
2007-06-01 10:55:00,59.27,59.27,59.23,59.23,4000.0,44.9849,44.9849,44.9545,44.9545,4000.0
2007-06-01 11:00:00,59.26,59.32,59.26,59.3,5400.0,44.9773,45.0228,44.9773,45.0076,5400.0
2007-06-01 11:05:00,59.27,59.34,59.27,59.32,6300.0,44.9849,45.038,44.9849,45.0228,6300.0
2007-06-01 11:10:00,59.31,59.34,59.31,59.33,900.0,45.0152,45.038,45.0152,45.0304,900.0
2007-06-01 11:15:00,59.34,59.34,59.3,59.3,13500.0,45.038,45.038,45.0076,45.0076,13500.0
2007-06-01 11:20:00,59.32,59.32,59.3,59.32,4700.0,45.0228,45.0228,45.0076,45.0228,4700.0
2007-06-01 11:25:00,59.3,59.38,59.29,59.36,14900.0,45.0076,45.0683,45.0,45.0532,14900.0
2007-06-01 11:30:00,59.38,59.38,59.34,59.35,5000.0,45.0683,45.0683,45.038,45.0456,5000.0
2007-06-01 11:35:00,59.35,59.35,59.32,59.33,11600.0,45.0456,45.0456,45.0228,45.0304,11600.0
2007-06-01 11:40:00,59.34,59.42,59.34,59.41,4100.0,45.038,45.0987,45.038,45.0911,4100.0
2007-06-01 11:45:00,59.39,59.44,59.39,59.41,3000.0,45.0759,45.1139,45.0759,45.0911,3000.0
2007-06-01 11:50:00,59.4,59.42,59.4,59.42,6800.0,45.0835,45.0987,45.0835,45.0987,6800.0
2007-06-01 11:55:00,59.42,59.42,59.39,59.41,1700.0,45.0987,45.0987,45.0759,45.0911,1700.0
2007-06-01 12:00:00,59.4,59.41,59.38,59.38,1700.0,45.0835,45.0911,45.0683,45.0683,1700.0
2007-06-01 12:05:00,59.37,59.38,59.34,59.36,15300.0,45.0608,45.0683,45.038,45.0532,15300.0
2007-06-01 12:10:00,59.36,59.36,59.34,59.36,1300.0,45.0532,45.0532,45.038,45.0532,1300.0
2007-06-01 12:15:00,59.35,59.36,59.34,59.36,3500.0,45.0456,45.0532,45.038,45.0532,3500.0
2007-06-01 12:20:00,59.36,59.37,59.31,59.31,19900.0,45.0532,45.0608,45.0152,45.0152,19900.0
2007-06-01 12:25:00,59.36,59.39,59.35,59.39,1000.0,45.0532,45.0759,45.0456,45.0759,1000.0
2007-06-01 12:30:00,59.36,59.41,59.36,59.39,1600.0,45.0532,45.0911,45.0532,45.0759,1600.0
2007-06-01 12:35:00,59.4,59.4,59.31,59.38,18600.0,45.0835,45.0835,45.0152,45.0683,18600.0
2007-06-01 12:40:00,59.38,59.38,59.34,59.35,11000.0,45.0683,45.0683,45.038,45.0456,11000.0
2007-06-01 12:45:00,59.35,59.35,59.35,59.35,6100.0,45.0456,45.0456,45.0456,45.0456,6100.0
2007-06-01 12:50:00,59.34,59.35,59.28,59.3,19800.0,45.038,45.0456,44.9924,45.0076,19800.0
2007-06-01 12:55:00,59.3,59.3,59.23,59.23,14400.0,45.0076,45.0076,44.9545,44.9545,14400.0
2007-06-01 13:00:00,59.25,59.25,59.18,59.19,332300.0,44.9697,44.9697,44.9165,44.9241,332300.0
2007-06-01 13:05:00,59.19,59.19,59.14,59.14,34300.0,44.9241,44.9241,44.8862,44.8862,34300.0
2007-06-01 13:10:00,59.14,59.21,59.14,59.2,44400.0,44.8862,44.9393,44.8862,44.9317,44400.0
2007-06-01 13:15:00,59.2,59.26,59.19,59.25,26600.0,44.9317,44.9773,44.9241,44.9697,26600.0
2007-06-01 13:20:00,59.24,59.25,59.19,59.22,10500.0,44.9621,44.9697,44.9241,44.9469,10500.0
2007-06-01 13:25:00,59.22,59.33,59.22,59.23,41700.0,44.9469,45.0304,44.9469,44.9545,41700.0
2007-06-01 13:30:00,59.23,59.3,59.22,59.25,24700.0,44.9545,45.0076,44.9469,44.9697,24700.0
2007-06-01 13:35:00,59.25,59.26,59.22,59.25,13500.0,44.9697,44.9773,44.9469,44.9697,13500.0
2007-06-01 13:40:00,59.25,59.29,59.25,59.25,38000.0,44.9697,45.0,44.9697,44.9697,38000.0
2007-06-01 13:45:00,59.25,59.27,59.25,59.27,300.0,44.9697,44.9849,44.9697,44.9849,300.0
2007-06-01 13:50:00,59.3,59.3,59.24,59.25,14600.0,45.0076,45.0076,44.9621,44.9697,14600.0
2007-06-01 13:55:00,59.25,59.27,59.22,59.26,3100.0,44.9697,44.9849,44.9469,44.9773,3100.0
2007-06-01 14:00:00,59.27,59.29,59.17,59.22,7400.0,44.9849,45.0,44.909,44.9469,7400.0
2007-06-01 14:05:00,59.24,59.28,59.19,59.2,9300.0,44.9621,44.9924,44.9241,44.9317,9300.0
2007-06-01 14:10:00,59.2,59.28,59.2,59.21,4200.0,44.9317,44.9924,44.9317,44.9393,4200.0
2007-06-01 14:15:00,59.21,59.22,59.19,59.19,3200.0,44.9393,44.9469,44.9241,44.9241,3200.0
2007-06-01 14:20:00,59.2,59.22,59.17,59.19,2900.0,44.9317,44.9469,44.909,44.9241,2900.0
2007-06-01 14:25:00,59.19,59.21,59.19,59.2,1300.0,44.9241,44.9393,44.9241,44.9317,1300.0
2007-06-01 14:30:00,59.2,59.21,59.2,59.2,2500.0,44.9317,44.9393,44.9317,44.9317,2500.0
2007-06-01 14:35:00,59.21,59.22,59.16,59.17,11300.0,44.9393,44.9469,44.9014,44.909,11300.0
2007-06-01 14:40:00,59.19,59.22,59.17,59.19,2800.0,44.9241,44.9469,44.909,44.9241,2800.0
2007-06-01 14:45:00,59.22,59.26,59.22,59.24,1200.0,44.9469,44.9773,44.9469,44.9621,1200.0
2007-06-01 14:50:00,59.24,59.24,59.18,59.2,12000.0,44.9621,44.9621,44.9165,44.9317,12000.0
2007-06-01 14:55:00,59.2,59.27,59.18,59.2,12000.0,44.9317,44.9849,44.9165,44.9317,12000.0
2007-06-01 15:00:00,59.18,59.2,59.12,59.14,9600.0,44.9165,44.9317,44.871,44.8862,9600.0
2007-06-01 15:05:00,59.13,59.18,59.13,59.18,3600.0,44.8786,44.9165,44.8786,44.9165,3600.0
2007-06-01 15:10:00,59.15,59.15,59.14,59.14,3500.0,44.8938,44.8938,44.8862,44.8862,3500.0
2007-06-01 15:15:00,59.17,59.27,59.15,59.26,7100.0,44.909,44.9849,44.8938,44.9773,7100.0
2007-06-01 15:20:00,59.26,59.26,59.23,59.23,1800.0,44.9773,44.9773,44.9545,44.9545,1800.0
2007-06-01 15:25:00,59.24,59.24,59.22,59.24,7200.0,44.9621,44.9621,44.9469,44.9621,7200.0
2007-06-01 15:30:00,59.24,59.25,59.23,59.23,4000.0,44.9621,44.9697,44.9545,44.9545,4000.0
2007-06-01 15:35:00,59.22,59.23,59.2,59.23,2000.0,44.9469,44.9545,44.9317,44.9545,2000.0
2007-06-01 15:40:00,59.22,59.29,59.22,59.27,9000.0,44.9469,45.0,44.9469,44.9849,9000.0
2007-06-01 15:45:00,59.29,59.3,59.27,59.29,37900.0,45.0,45.0076,44.9849,45.0,37900.0
2007-06-01 15:50:00,59.25,59.31,59.18,59.25,53600.0,44.9697,45.0152,44.9165,44.9697,53600.0
2007-06-01 15:55:00,59.27,59.28,59.19,59.19,55800.0,44.9849,44.9924,44.9241,44.9241,55800.0
2007-06-04 09:30:00,60.0,60.03,59.82,60.0,40100.0,45.5389,45.5617,45.4023,45.5389,40100.0
2007-06-04 09:35:00,59.95,60.04,59.94,60.0,33500.0,45.501,45.5693,45.4934,45.5389,33500.0
2007-06-04 09:40:00,60.0,60.06,59.96,59.97,47500.0,45.5389,45.5845,45.5086,45.5161,47500.0
2007-06-04 09:45:00,59.97,60.12,59.89,59.95,45800.0,45.5161,45.63,45.4554,45.501,45800.0
2007-06-04 09:50:00,59.95,60.07,59.94,60.05,17700.0,45.501,45.592,45.4934,45.5769,17700.0
2007-06-04 09:55:00,60.06,60.14,59.96,60.0,24300.0,45.5845,45.6452,45.5086,45.5389,24300.0
2007-06-04 10:00:00,59.98,60.08,59.95,60.0,28000.0,45.5237,45.5996,45.501,45.5389,28000.0
2007-06-04 10:05:00,60.01,60.04,59.99,60.01,14400.0,45.5465,45.5693,45.5313,45.5465,14400.0
2007-06-04 10:10:00,60.0,60.11,60.0,60.08,6500.0,45.5389,45.6224,45.5389,45.5996,6500.0
2007-06-04 10:15:00,60.07,60.07,59.99,59.99,12400.0,45.592,45.592,45.5313,45.5313,12400.0
2007-06-04 10:20:00,59.97,60.0,59.9,59.95,15700.0,45.5161,45.5389,45.463,45.501,15700.0
2007-06-04 10:25:00,59.94,59.98,59.91,59.94,30800.0,45.4934,45.5237,45.4706,45.4934,30800.0
2007-06-04 10:30:00,59.94,59.94,59.9,59.91,23400.0,45.4934,45.4934,45.463,45.4706,23400.0
2007-06-04 10:35:00,59.9,59.96,59.85,59.85,5600.0,45.463,45.5086,45.4251,45.4251,5600.0
2007-06-04 10:40:00,59.87,60.11,59.81,59.92,22300.0,45.4402,45.6224,45.3947,45.4782,22300.0
2007-06-04 10:45:00,59.92,59.92,59.82,59.82,21300.0,45.4782,45.4782,45.4023,45.4023,21300.0
2007-06-04 10:50:00,59.8,59.85,59.78,59.8,35700.0,45.3871,45.4251,45.3719,45.3871,35700.0
2007-06-04 10:55:00,59.83,59.85,59.78,59.85,11600.0,45.4099,45.4251,45.3719,45.4251,11600.0
2007-06-04 11:00:00,59.85,59.86,59.8,59.85,3100.0,45.4251,45.4327,45.3871,45.4251,3100.0
2007-06-04 11:05:00,59.89,59.89,59.78,59.89,15800.0,45.4554,45.4554,45.3719,45.4554,15800.0
2007-06-04 11:10:00,59.88,59.9,59.75,59.89,9700.0,45.4478,45.463,45.3492,45.4554,9700.0
2007-06-04 11:15:00,59.82,59.88,59.81,59.85,3500.0,45.4023,45.4478,45.3947,45.4251,3500.0
2007-06-04 11:20:00,59.81,59.88,59.81,59.87,8000.0,45.3947,45.4478,45.3947,45.4402,8000.0
2007-06-04 11:25:00,59.87,59.93,59.87,59.93,3400.0,45.4402,45.4858,45.4402,45.4858,3400.0
2007-06-04 11:30:00,59.92,59.93,59.86,59.88,13900.0,45.4782,45.4858,45.4327,45.4478,13900.0
2007-06-04 11:35:00,59.86,59.95,59.86,59.91,18400.0,45.4327,45.501,45.4327,45.4706,18400.0
2007-06-04 11:40:00,59.91,59.93,59.88,59.91,10400.0,45.4706,45.4858,45.4478,45.4706,10400.0
2007-06-04 11:45:00,59.9,59.92,59.88,59.92,11900.0,45.463,45.4782,45.4478,45.4782,11900.0
2007-06-04 11:50:00,59.93,59.93,59.88,59.88,13700.0,45.4858,45.4858,45.4478,45.4478,13700.0
2007-06-04 11:55:00,59.88,59.89,59.87,59.88,16100.0,45.4478,45.4554,45.4402,45.4478,16100.0
2007-06-04 12:00:00,59.88,59.93,59.85,59.86,11400.0,45.4478,45.4858,45.4251,45.4327,11400.0
2007-06-04 12:05:00,59.86,59.9,59.82,59.82,4700.0,45.4327,45.463,45.4023,45.4023,4700.0
2007-06-04 12:10:00,59.89,59.89,59.85,59.85,1500.0,45.4554,45.4554,45.4251,45.4251,1500.0
2007-06-04 12:15:00,59.87,59.87,59.83,59.85,18600.0,45.4402,45.4402,45.4099,45.4251,18600.0
2007-06-04 12:20:00,59.85,59.88,59.84,59.86,9900.0,45.4251,45.4478,45.4175,45.4327,9900.0
2007-06-04 12:25:00,59.86,59.93,59.85,59.86,6500.0,45.4327,45.4858,45.4251,45.4327,6500.0
2007-06-04 12:30:00,59.85,59.93,59.82,59.85,10500.0,45.4251,45.4858,45.4023,45.4251,10500.0
2007-06-04 12:35:00,59.85,59.85,59.84,59.85,19100.0,45.4251,45.4251,45.4175,45.4251,19100.0
2007-06-04 12:40:00,59.85,59.87,59.84,59.87,4500.0,45.4251,45.4402,45.4175,45.4402,4500.0
2007-06-04 12:45:00,59.86,59.88,59.85,59.88,5600.0,45.4327,45.4478,45.4251,45.4478,5600.0
2007-06-04 12:50:00,59.88,59.88,59.84,59.86,26600.0,45.4478,45.4478,45.4175,45.4327,26600.0
2007-06-04 12:55:00,59.83,59.83,59.82,59.83,21000.0,45.4099,45.4099,45.4023,45.4099,21000.0
2007-06-04 13:00:00,59.83,59.83,59.83,59.83,2700.0,45.4099,45.4099,45.4099,45.4099,2700.0
2007-06-04 13:05:00,59.83,59.92,59.83,59.86,16100.0,45.4099,45.4782,45.4099,45.4327,16100.0
2007-06-04 13:10:00,59.86,59.86,59.83,59.85,95100.0,45.4327,45.4327,45.4099,45.4251,95100.0
2007-06-04 13:15:00,59.86,59.88,59.75,59.85,16300.0,45.4327,45.4478,45.3492,45.4251,16300.0
2007-06-04 13:20:00,59.86,59.88,59.82,59.85,8200.0,45.4327,45.4478,45.4023,45.4251,8200.0
2007-06-04 13:25:00,59.85,59.88,59.85,59.88,9800.0,45.4251,45.4478,45.4251,45.4478,9800.0
2007-06-04 13:30:00,59.88,59.93,59.88,59.9,9900.0,45.4478,45.4858,45.4478,45.463,9900.0
2007-06-04 13:35:00,59.9,59.93,59.9,59.91,9600.0,45.463,45.4858,45.463,45.4706,9600.0
2007-06-04 13:40:00,59.9,59.92,59.9,59.92,3200.0,45.463,45.4782,45.463,45.4782,3200.0
2007-06-04 13:45:00,59.91,59.93,59.9,59.92,3200.0,45.4706,45.4858,45.463,45.4782,3200.0
2007-06-04 13:50:00,59.93,59.94,59.92,59.94,3200.0,45.4858,45.4934,45.4782,45.4934,3200.0
2007-06-04 13:55:00,59.94,59.96,59.92,59.96,14900.0,45.4934,45.5086,45.4782,45.5086,14900.0
2007-06-04 14:00:00,59.94,59.98,59.93,59.97,10700.0,45.4934,45.5237,45.4858,45.5161,10700.0
2007-06-04 14:05:00,59.98,60.0,59.97,60.0,3700.0,45.5237,45.5389,45.5161,45.5389,3700.0
2007-06-04 14:10:00,59.99,60.02,59.99,60.0,9200.0,45.5313,45.5541,45.5313,45.5389,9200.0
2007-06-04 14:15:00,59.99,60.0,59.96,59.96,5500.0,45.5313,45.5389,45.5086,45.5086,5500.0
2007-06-04 14:20:00,59.96,60.0,59.94,59.94,11100.0,45.5086,45.5389,45.4934,45.4934,11100.0
2007-06-04 14:25:00,59.94,59.95,59.9,59.9,21700.0,45.4934,45.501,45.463,45.463,21700.0
2007-06-04 14:30:00,59.9,59.93,59.85,59.88,14900.0,45.463,45.4858,45.4251,45.4478,14900.0
2007-06-04 14:35:00,59.88,59.91,59.87,59.91,4900.0,45.4478,45.4706,45.4402,45.4706,4900.0
2007-06-04 14:40:00,59.91,59.92,59.89,59.92,7100.0,45.4706,45.4782,45.4554,45.4782,7100.0
2007-06-04 14:45:00,59.91,59.93,59.89,59.89,6600.0,45.4706,45.4858,45.4554,45.4554,6600.0
2007-06-04 14:50:00,59.92,59.97,59.9,59.97,10400.0,45.4782,45.5161,45.463,45.5161,10400.0
2007-06-04 14:55:00,59.97,59.99,59.96,59.99,24800.0,45.5161,45.5313,45.5086,45.5313,24800.0
2007-06-04 15:00:00,59.98,60.06,59.97,59.98,12100.0,45.5237,45.5845,45.5161,45.5237,12100.0
2007-06-04 15:05:00,59.98,60.0,59.96,59.99,10700.0,45.5237,45.5389,45.5086,45.5313,10700.0
2007-06-04 15:10:00,59.99,60.03,59.98,60.0,28000.0,45.5313,45.5617,45.5237,45.5389,28000.0
2007-06-04 15:15:00,60.01,60.05,60.0,60.05,7900.0,45.5465,45.5769,45.5389,45.5769,7900.0
2007-06-04 15:20:00,60.05,60.15,60.05,60.15,10800.0,45.5769,45.6528,45.5769,45.6528,10800.0
2007-06-04 15:25:00,60.16,60.17,60.11,60.12,10200.0,45.6603,45.6679,45.6224,45.63,10200.0
2007-06-04 15:30:00,60.11,60.14,60.08,60.1,5500.0,45.6224,45.6452,45.5996,45.6148,5500.0
2007-06-04 15:35:00,60.1,60.16,60.1,60.14,4300.0,45.6148,45.6603,45.6148,45.6452,4300.0
2007-06-04 15:40:00,60.17,60.17,60.05,60.08,12400.0,45.6679,45.6679,45.5769,45.5996,12400.0
2007-06-04 15:45:00,60.07,60.14,60.06,60.14,16000.0,45.592,45.6452,45.5845,45.6452,16000.0
2007-06-04 15:50:00,60.09,60.15,60.09,60.1,13500.0,45.6072,45.6528,45.6072,45.6148,13500.0
2007-06-04 15:55:00,60.1,60.21,60.1,60.17,14100.0,45.6148,45.6983,45.6148,45.6679,14100.0
2007-06-05 09:30:00,60.05,60.15,60.0,60.02,39000.0,45.5769,45.6528,45.5389,45.5541,39000.0
2007-06-05 09:35:00,60.05,60.05,59.88,59.89,13700.0,45.5769,45.5769,45.4478,45.4554,13700.0
2007-06-05 09:40:00,59.89,59.9,59.88,59.9,7700.0,45.4554,45.463,45.4478,45.463,7700.0
2007-06-05 09:45:00,59.9,59.94,59.89,59.93,4400.0,45.463,45.4934,45.4554,45.4858,4400.0
2007-06-05 09:50:00,59.94,60.01,59.94,60.01,4500.0,45.4934,45.5465,45.4934,45.5465,4500.0
2007-06-05 09:55:00,60.0,60.0,59.96,59.96,9200.0,45.5389,45.5389,45.5086,45.5086,9200.0
2007-06-05 10:00:00,59.96,60.0,59.95,59.97,16000.0,45.5086,45.5389,45.501,45.5161,16000.0
2007-06-05 10:05:00,59.96,60.1,59.96,60.1,5100.0,45.5086,45.6148,45.5086,45.6148,5100.0
2007-06-05 10:10:00,60.1,60.1,60.02,60.07,2700.0,45.6148,45.6148,45.5541,45.592,2700.0
2007-06-05 10:15:00,60.07,60.08,60.01,60.01,7800.0,45.592,45.5996,45.5465,45.5465,7800.0
2007-06-05 10:20:00,60.03,60.03,59.88,59.89,13000.0,45.5617,45.5617,45.4478,45.4554,13000.0
2007-06-05 10:25:00,59.94,59.98,59.92,59.98,8200.0,45.4934,45.5237,45.4782,45.5237,8200.0
2007-06-05 10:30:00,60.0,60.01,59.89,59.9,22100.0,45.5389,45.5465,45.4554,45.463,22100.0
2007-06-05 10:35:00,59.96,60.06,59.96,60.01,4400.0,45.5086,45.5845,45.5086,45.5465,4400.0
2007-06-05 10:40:00,60.01,60.01,59.91,59.91,5800.0,45.5465,45.5465,45.4706,45.4706,5800.0
2007-06-05 10:45:00,59.91,60.04,59.91,59.99,9700.0,45.4706,45.5693,45.4706,45.5313,9700.0
2007-06-05 10:50:00,59.98,60.03,59.98,60.0,10400.0,45.5237,45.5617,45.5237,45.5389,10400.0
2007-06-05 10:55:00,60.0,60.06,59.99,60.05,26300.0,45.5389,45.5845,45.5313,45.5769,26300.0
2007-06-05 11:00:00,60.05,60.05,59.99,60.01,14100.0,45.5769,45.5769,45.5313,45.5465,14100.0
2007-06-05 11:05:00,59.98,60.0,59.96,60.0,6100.0,45.5237,45.5389,45.5086,45.5389,6100.0
2007-06-05 11:10:00,59.97,60.04,59.96,60.01,13500.0,45.5161,45.5693,45.5086,45.5465,13500.0
2007-06-05 11:15:00,59.98,60.0,59.93,59.96,5900.0,45.5237,45.5389,45.4858,45.5086,5900.0
2007-06-05 11:20:00,59.95,60.04,59.94,59.98,11000.0,45.501,45.5693,45.4934,45.5237,11000.0
2007-06-05 11:25:00,59.98,59.99,59.98,59.98,4300.0,45.5237,45.5313,45.5237,45.5237,4300.0
2007-06-05 11:30:00,59.98,59.99,59.96,59.96,26800.0,45.5237,45.5313,45.5086,45.5086,26800.0
2007-06-05 11:35:00,59.95,59.95,59.93,59.93,5600.0,45.501,45.501,45.4858,45.4858,5600.0
2007-06-05 11:40:00,59.93,59.95,59.88,59.9,16700.0,45.4858,45.501,45.4478,45.463,16700.0
2007-06-05 11:45:00,59.88,59.88,59.85,59.85,7600.0,45.4478,45.4478,45.4251,45.4251,7600.0
2007-06-05 11:50:00,59.83,59.85,59.81,59.83,21400.0,45.4099,45.4251,45.3947,45.4099,21400.0
2007-06-05 11:55:00,59.83,59.83,59.79,59.79,5000.0,45.4099,45.4099,45.3795,45.3795,5000.0
2007-06-05 12:00:00,59.79,59.8,59.62,59.67,30000.0,45.3795,45.3871,45.2505,45.2884,30000.0
2007-06-05 12:05:00,59.65,59.69,59.59,59.67,31200.0,45.2733,45.3036,45.2277,45.2884,31200.0
2007-06-05 12:10:00,59.67,59.67,59.61,59.62,12600.0,45.2884,45.2884,45.2429,45.2505,12600.0
2007-06-05 12:15:00,59.62,59.62,59.5,59.5,8600.0,45.2505,45.2505,45.1594,45.1594,8600.0
2007-06-05 12:20:00,59.51,59.54,59.45,59.46,45400.0,45.167,45.1898,45.1215,45.1291,45400.0
2007-06-05 12:25:00,59.45,59.48,59.41,59.47,13500.0,45.1215,45.1442,45.0911,45.1367,13500.0
2007-06-05 12:30:00,59.47,59.59,59.46,59.59,27400.0,45.1367,45.2277,45.1291,45.2277,27400.0
2007-06-05 12:35:00,59.58,59.64,59.58,59.63,23200.0,45.2201,45.2657,45.2201,45.2581,23200.0
2007-06-05 12:40:00,59.63,59.66,59.63,59.66,7400.0,45.2581,45.2809,45.2581,45.2809,7400.0
2007-06-05 12:45:00,59.65,59.66,59.65,59.65,5000.0,45.2733,45.2809,45.2733,45.2733,5000.0
2007-06-05 12:50:00,59.65,59.77,59.65,59.76,25300.0,45.2733,45.3643,45.2733,45.3568,25300.0
2007-06-05 12:55:00,59.77,59.77,59.69,59.73,38200.0,45.3643,45.3643,45.3036,45.334,38200.0
2007-06-05 13:00:00,59.72,59.74,59.7,59.73,8800.0,45.3264,45.3416,45.3112,45.334,8800.0
2007-06-05 13:05:00,59.73,59.79,59.72,59.79,13400.0,45.334,45.3795,45.3264,45.3795,13400.0
2007-06-05 13:10:00,59.79,59.88,59.79,59.8,16900.0,45.3795,45.4478,45.3795,45.3871,16900.0
2007-06-05 13:15:00,59.82,59.84,59.79,59.84,10100.0,45.4023,45.4175,45.3795,45.4175,10100.0
2007-06-05 13:20:00,59.84,59.85,59.8,59.83,19800.0,45.4175,45.4251,45.3871,45.4099,19800.0
2007-06-05 13:25:00,59.8,59.84,59.76,59.76,7300.0,45.3871,45.4175,45.3568,45.3568,7300.0
2007-06-05 13:30:00,59.76,59.81,59.76,59.78,8100.0,45.3568,45.3947,45.3568,45.3719,8100.0
2007-06-05 13:35:00,59.79,59.82,59.78,59.79,5000.0,45.3795,45.4023,45.3719,45.3795,5000.0
2007-06-05 13:40:00,59.81,59.81,59.74,59.76,8400.0,45.3947,45.3947,45.3416,45.3568,8400.0
2007-06-05 13:45:00,59.79,59.8,59.76,59.79,4500.0,45.3795,45.3871,45.3568,45.3795,4500.0
2007-06-05 13:50:00,59.79,59.8,59.77,59.77,11800.0,45.3795,45.3871,45.3643,45.3643,11800.0
2007-06-05 13:55:00,59.75,59.8,59.73,59.8,5600.0,45.3492,45.3871,45.334,45.3871,5600.0
2007-06-05 14:00:00,59.76,59.78,59.75,59.77,4600.0,45.3568,45.3719,45.3492,45.3643,4600.0
2007-06-05 14:05:00,59.76,59.79,59.75,59.76,5600.0,45.3568,45.3795,45.3492,45.3568,5600.0
2007-06-05 14:10:00,59.79,59.79,59.74,59.74,3500.0,45.3795,45.3795,45.3416,45.3416,3500.0
2007-06-05 14:15:00,59.76,59.78,59.74,59.78,2000.0,45.3568,45.3719,45.3416,45.3719,2000.0
2007-06-05 14:20:00,59.77,59.79,59.74,59.79,4200.0,45.3643,45.3795,45.3416,45.3795,4200.0
2007-06-05 14:25:00,59.76,59.76,59.73,59.73,11900.0,45.3568,45.3568,45.334,45.334,11900.0
2007-06-05 14:30:00,59.75,59.75,59.7,59.71,4100.0,45.3492,45.3492,45.3112,45.3188,4100.0
2007-06-05 14:35:00,59.69,59.74,59.64,59.72,3900.0,45.3036,45.3416,45.2657,45.3264,3900.0
2007-06-05 14:40:00,59.69,59.78,59.69,59.76,5500.0,45.3036,45.3719,45.3036,45.3568,5500.0
2007-06-05 14:45:00,59.74,59.75,59.7,59.75,6500.0,45.3416,45.3492,45.3112,45.3492,6500.0
2007-06-05 14:50:00,59.73,59.73,59.67,59.73,7200.0,45.334,45.334,45.2884,45.334,7200.0
2007-06-05 14:55:00,59.69,59.71,59.63,59.64,36700.0,45.3036,45.3188,45.2581,45.2657,36700.0
2007-06-05 15:00:00,59.7,59.7,59.66,59.68,4900.0,45.3112,45.3112,45.2809,45.296,4900.0
2007-06-05 15:05:00,59.7,59.76,59.68,59.76,6900.0,45.3112,45.3568,45.296,45.3568,6900.0
2007-06-05 15:10:00,59.76,59.78,59.71,59.76,5700.0,45.3568,45.3719,45.3188,45.3568,5700.0
2007-06-05 15:15:00,59.76,59.76,59.7,59.7,3700.0,45.3568,45.3568,45.3112,45.3112,3700.0
2007-06-05 15:20:00,59.71,59.78,59.7,59.74,10800.0,45.3188,45.3719,45.3112,45.3416,10800.0
2007-06-05 15:25:00,59.75,59.78,59.69,59.78,13700.0,45.3492,45.3719,45.3036,45.3719,13700.0
2007-06-05 15:30:00,59.75,59.86,59.75,59.79,9500.0,45.3492,45.4327,45.3492,45.3795,9500.0
2007-06-05 15:35:00,59.78,59.79,59.74,59.74,14400.0,45.3719,45.3795,45.3416,45.3416,14400.0
2007-06-05 15:40:00,59.74,59.8,59.74,59.78,25200.0,45.3416,45.3871,45.3416,45.3719,25200.0
2007-06-05 15:45:00,59.78,59.86,59.77,59.78,19900.0,45.3719,45.4327,45.3643,45.3719,19900.0
2007-06-05 15:50:00,59.78,59.8,59.7,59.73,49300.0,45.3719,45.3871,45.3112,45.334,49300.0
2007-06-05 15:55:00,59.71,59.87,59.64,59.66,65100.0,45.3188,45.4402,45.2657,45.2809,65100.0
2007-06-06 09:30:00,59.95,59.95,59.11,59.63,82700.0,45.501,45.501,44.8634,45.2581,82700.0
2007-06-06 09:35:00,59.61,59.63,59.39,59.4,128500.0,45.2429,45.2581,45.0759,45.0835,128500.0
2007-06-06 09:40:00,59.38,59.45,59.38,59.44,44100.0,45.0683,45.1215,45.0683,45.1139,44100.0
2007-06-06 09:45:00,59.43,59.43,59.29,59.35,61400.0,45.1063,45.1063,45.0,45.0456,61400.0
2007-06-06 09:50:00,59.33,59.33,59.21,59.32,58300.0,45.0304,45.0304,44.9393,45.0228,58300.0
2007-06-06 09:55:00,59.29,59.38,59.29,59.32,8000.0,45.0,45.0683,45.0,45.0228,8000.0
2007-06-06 10:00:00,59.37,59.37,59.28,59.28,25800.0,45.0608,45.0608,44.9924,44.9924,25800.0
2007-06-06 10:05:00,59.26,59.29,59.25,59.25,62800.0,44.9773,45.0,44.9697,44.9697,62800.0
2007-06-06 10:10:00,59.25,59.25,59.08,59.2,71400.0,44.9697,44.9697,44.8406,44.9317,71400.0
2007-06-06 10:15:00,59.17,59.24,59.15,59.2,41400.0,44.909,44.9621,44.8938,44.9317,41400.0
2007-06-06 10:20:00,59.19,59.24,59.19,59.23,102100.0,44.9241,44.9621,44.9241,44.9545,102100.0
2007-06-06 10:25:00,59.23,59.26,59.22,59.22,3500.0,44.9545,44.9773,44.9469,44.9469,3500.0
2007-06-06 10:30:00,59.29,59.29,59.16,59.16,17600.0,45.0,45.0,44.9014,44.9014,17600.0
2007-06-06 10:35:00,59.12,59.17,59.09,59.13,17600.0,44.871,44.909,44.8482,44.8786,17600.0
2007-06-06 10:40:00,59.14,59.21,59.07,59.07,12200.0,44.8862,44.9393,44.8331,44.8331,12200.0
2007-06-06 10:45:00,59.07,59.12,59.06,59.12,9800.0,44.8331,44.871,44.8255,44.871,9800.0
2007-06-06 10:50:00,59.1,59.1,58.93,58.99,73000.0,44.8558,44.8558,44.7268,44.7723,73000.0
2007-06-06 10:55:00,58.96,58.99,58.93,58.93,25900.0,44.7496,44.7723,44.7268,44.7268,25900.0
2007-06-06 11:00:00,58.95,59.0,58.93,58.99,10000.0,44.742,44.7799,44.7268,44.7723,10000.0
2007-06-06 11:05:00,59.01,59.07,59.01,59.06,13400.0,44.7875,44.8331,44.7875,44.8255,13400.0
2007-06-06 11:10:00,59.06,59.15,59.06,59.07,30500.0,44.8255,44.8938,44.8255,44.8331,30500.0
2007-06-06 11:15:00,59.07,59.12,59.04,59.12,5400.0,44.8331,44.871,44.8103,44.871,5400.0
2007-06-06 11:20:00,59.12,59.15,59.05,59.08,17100.0,44.871,44.8938,44.8179,44.8406,17100.0
2007-06-06 11:25:00,59.09,59.12,59.09,59.12,7000.0,44.8482,44.871,44.8482,44.871,7000.0
2007-06-06 11:30:00,59.08,59.1,59.05,59.06,10100.0,44.8406,44.8558,44.8179,44.8255,10100.0
2007-06-06 11:35:00,59.03,59.11,59.0,59.01,3300.0,44.8027,44.8634,44.7799,44.7875,3300.0
2007-06-06 11:40:00,59.0,59.02,58.99,58.99,1400.0,44.7799,44.7951,44.7723,44.7723,1400.0
2007-06-06 11:45:00,58.99,59.0,58.91,58.92,13900.0,44.7723,44.7799,44.7116,44.7192,13900.0
2007-06-06 11:50:00,58.92,58.95,58.87,58.92,18500.0,44.7192,44.742,44.6813,44.7192,18500.0
2007-06-06 11:55:00,58.92,58.92,58.82,58.82,19200.0,44.7192,44.7192,44.6433,44.6433,19200.0
2007-06-06 12:00:00,58.84,58.87,58.8,58.83,38100.0,44.6585,44.6813,44.6281,44.6509,38100.0
2007-06-06 12:05:00,58.85,59.0,58.83,58.89,22200.0,44.6661,44.7799,44.6509,44.6964,22200.0
2007-06-06 12:10:00,58.87,58.89,58.81,58.83,12500.0,44.6813,44.6964,44.6357,44.6509,12500.0
2007-06-06 12:15:00,58.83,58.89,58.81,58.89,10400.0,44.6509,44.6964,44.6357,44.6964,10400.0
2007-06-06 12:20:00,58.9,58.97,58.9,58.97,9400.0,44.704,44.7572,44.704,44.7572,9400.0
2007-06-06 12:25:00,58.97,58.97,58.9,58.93,6300.0,44.7572,44.7572,44.704,44.7268,6300.0
2007-06-06 12:30:00,58.95,58.95,58.91,58.91,3200.0,44.742,44.742,44.7116,44.7116,3200.0
2007-06-06 12:35:00,58.91,58.92,58.8,58.84,92600.0,44.7116,44.7192,44.6281,44.6585,92600.0
2007-06-06 12:40:00,58.8,58.87,58.8,58.83,6200.0,44.6281,44.6813,44.6281,44.6509,6200.0
2007-06-06 12:45:00,58.83,58.87,58.83,58.83,16600.0,44.6509,44.6813,44.6509,44.6509,16600.0
2007-06-06 12:50:00,58.83,58.85,58.83,58.84,1300.0,44.6509,44.6661,44.6509,44.6585,1300.0
2007-06-06 12:55:00,58.85,58.85,58.78,58.84,31200.0,44.6661,44.6661,44.613,44.6585,31200.0
2007-06-06 13:00:00,58.82,58.83,58.79,58.8,88400.0,44.6433,44.6509,44.6205,44.6281,88400.0
2007-06-06 13:05:00,58.83,58.84,58.79,58.8,6300.0,44.6509,44.6585,44.6205,44.6281,6300.0
2007-06-06 13:10:00,58.82,58.82,58.79,58.82,6000.0,44.6433,44.6433,44.6205,44.6433,6000.0
2007-06-06 13:15:00,58.82,58.87,58.82,58.84,2200.0,44.6433,44.6813,44.6433,44.6585,2200.0
2007-06-06 13:20:00,58.81,58.82,58.75,58.77,11100.0,44.6357,44.6433,44.5902,44.6054,11100.0
2007-06-06 13:25:00,58.77,58.8,58.77,58.77,5800.0,44.6054,44.6281,44.6054,44.6054,5800.0
2007-06-06 13:30:00,58.77,58.85,58.77,58.85,34500.0,44.6054,44.6661,44.6054,44.6661,34500.0
2007-06-06 13:35:00,58.85,58.88,58.81,58.84,35600.0,44.6661,44.6889,44.6357,44.6585,35600.0
2007-06-06 13:40:00,58.83,58.85,58.79,58.79,132800.0,44.6509,44.6661,44.6205,44.6205,132800.0
2007-06-06 13:45:00,58.79,58.86,58.79,58.86,600.0,44.6205,44.6737,44.6205,44.6737,600.0
2007-06-06 13:50:00,58.84,58.85,58.81,58.83,2300.0,44.6585,44.6661,44.6357,44.6509,2300.0
2007-06-06 13:55:00,58.8,58.86,58.8,58.8,4100.0,44.6281,44.6737,44.6281,44.6281,4100.0
2007-06-06 14:00:00,58.8,58.86,58.8,58.81,13300.0,44.6281,44.6737,44.6281,44.6357,13300.0
2007-06-06 14:05:00,58.79,58.8,58.77,58.78,12900.0,44.6205,44.6281,44.6054,44.613,12900.0
2007-06-06 14:10:00,58.76,58.77,58.73,58.73,8600.0,44.5978,44.6054,44.575,44.575,8600.0
2007-06-06 14:15:00,58.75,58.75,58.71,58.74,2700.0,44.5902,44.5902,44.5598,44.5826,2700.0
2007-06-06 14:20:00,58.75,58.75,58.72,58.74,3600.0,44.5902,44.5902,44.5674,44.5826,3600.0
2007-06-06 14:25:00,58.75,58.82,58.73,58.8,34000.0,44.5902,44.6433,44.575,44.6281,34000.0
2007-06-06 14:30:00,58.8,58.83,58.77,58.81,30500.0,44.6281,44.6509,44.6054,44.6357,30500.0
2007-06-06 14:35:00,58.82,58.82,58.77,58.82,2800.0,44.6433,44.6433,44.6054,44.6433,2800.0
2007-06-06 14:40:00,58.82,58.9,58.82,58.84,19800.0,44.6433,44.704,44.6433,44.6585,19800.0
2007-06-06 14:45:00,58.84,58.84,58.77,58.8,19500.0,44.6585,44.6585,44.6054,44.6281,19500.0
2007-06-06 14:50:00,58.82,58.83,58.8,58.82,10000.0,44.6433,44.6509,44.6281,44.6433,10000.0
2007-06-06 14:55:00,58.83,58.88,58.83,58.83,17600.0,44.6509,44.6889,44.6509,44.6509,17600.0
2007-06-06 15:00:00,58.81,58.82,58.75,58.82,9900.0,44.6357,44.6433,44.5902,44.6433,9900.0
2007-06-06 15:05:00,58.77,58.8,58.75,58.79,7200.0,44.6054,44.6281,44.5902,44.6205,7200.0
2007-06-06 15:10:00,58.8,58.82,58.79,58.8,19700.0,44.6281,44.6433,44.6205,44.6281,19700.0
2007-06-06 15:15:00,58.84,58.9,58.82,58.9,23000.0,44.6585,44.704,44.6433,44.704,23000.0
2007-06-06 15:20:00,58.9,58.98,58.89,58.94,28600.0,44.704,44.7648,44.6964,44.7344,28600.0
2007-06-06 15:25:00,58.96,59.0,58.94,58.99,11200.0,44.7496,44.7799,44.7344,44.7723,11200.0
2007-06-06 15:30:00,58.99,58.99,58.87,58.89,17400.0,44.7723,44.7723,44.6813,44.6964,17400.0
2007-06-06 15:35:00,58.87,58.9,58.87,58.9,4300.0,44.6813,44.704,44.6813,44.704,4300.0
2007-06-06 15:40:00,58.89,58.94,58.89,58.93,88100.0,44.6964,44.7344,44.6964,44.7268,88100.0
2007-06-06 15:45:00,58.93,58.93,58.92,58.92,25400.0,44.7268,44.7268,44.7192,44.7192,25400.0
2007-06-06 15:50:00,58.93,58.95,58.92,58.93,81200.0,44.7268,44.742,44.7192,44.7268,81200.0
2007-06-06 15:55:00,58.93,58.94,58.89,58.89,72300.0,44.7268,44.7344,44.6964,44.6964,72300.0
2007-06-07 09:30:00,59.11,59.8,59.11,59.6,135000.0,44.8634,45.3871,44.8634,45.2353,135000.0
2007-06-07 09:35:00,59.58,59.68,59.56,59.66,68600.0,45.2201,45.296,45.205,45.2809,68600.0
2007-06-07 09:40:00,59.59,59.71,59.52,59.67,11800.0,45.2277,45.3188,45.1746,45.2884,11800.0
2007-06-07 09:45:00,59.64,59.8,59.64,59.79,43500.0,45.2657,45.3871,45.2657,45.3795,43500.0
2007-06-07 09:50:00,59.79,59.84,59.73,59.82,85100.0,45.3795,45.4175,45.334,45.4023,85100.0
2007-06-07 09:55:00,59.85,59.93,59.74,59.91,53100.0,45.4251,45.4858,45.3416,45.4706,53100.0
2007-06-07 10:00:00,59.89,59.96,59.84,59.95,40300.0,45.4554,45.5086,45.4175,45.501,40300.0
2007-06-07 10:05:00,59.87,59.87,59.74,59.83,16800.0,45.4402,45.4402,45.3416,45.4099,16800.0
2007-06-07 10:10:00,59.81,59.81,59.74,59.77,46600.0,45.3947,45.3947,45.3416,45.3643,46600.0
2007-06-07 10:15:00,59.72,59.78,59.68,59.69,18400.0,45.3264,45.3719,45.296,45.3036,18400.0
2007-06-07 10:20:00,59.68,59.71,59.62,59.62,88500.0,45.296,45.3188,45.2505,45.2505,88500.0
2007-06-07 10:25:00,59.61,59.84,59.61,59.63,35300.0,45.2429,45.4175,45.2429,45.2581,35300.0
2007-06-07 10:30:00,59.63,59.77,59.63,59.77,2000.0,45.2581,45.3643,45.2581,45.3643,2000.0
2007-06-07 10:35:00,59.73,59.73,59.52,59.53,11100.0,45.334,45.334,45.1746,45.1822,11100.0
2007-06-07 10:40:00,59.54,59.67,59.54,59.62,21000.0,45.1898,45.2884,45.1898,45.2505,21000.0
2007-06-07 10:45:00,59.64,59.7,59.46,59.46,141400.0,45.2657,45.3112,45.1291,45.1291,141400.0
2007-06-07 10:50:00,59.45,59.45,59.31,59.33,26800.0,45.1215,45.1215,45.0152,45.0304,26800.0
2007-06-07 10:55:00,59.32,59.48,59.31,59.48,12600.0,45.0228,45.1442,45.0152,45.1442,12600.0
2007-06-07 11:00:00,59.46,59.46,59.35,59.37,5800.0,45.1291,45.1291,45.0456,45.0608,5800.0
2007-06-07 11:05:00,59.34,59.36,59.25,59.3,14500.0,45.038,45.0532,44.9697,45.0076,14500.0
2007-06-07 11:10:00,59.29,59.3,59.14,59.22,84100.0,45.0,45.0076,44.8862,44.9469,84100.0
2007-06-07 11:15:00,59.19,59.24,59.08,59.08,55100.0,44.9241,44.9621,44.8406,44.8406,55100.0
2007-06-07 11:20:00,59.11,59.11,59.07,59.11,10900.0,44.8634,44.8634,44.8331,44.8634,10900.0
2007-06-07 11:25:00,59.1,59.2,59.1,59.2,44800.0,44.8558,44.9317,44.8558,44.9317,44800.0
2007-06-07 11:30:00,59.22,59.22,59.17,59.2,14300.0,44.9469,44.9469,44.909,44.9317,14300.0
2007-06-07 11:35:00,59.25,59.25,59.18,59.19,17800.0,44.9697,44.9697,44.9165,44.9241,17800.0
2007-06-07 11:40:00,59.19,59.24,59.18,59.2,9000.0,44.9241,44.9621,44.9165,44.9317,9000.0
2007-06-07 11:45:00,59.21,59.28,59.18,59.23,13500.0,44.9393,44.9924,44.9165,44.9545,13500.0
2007-06-07 11:50:00,59.23,59.23,59.2,59.23,2200.0,44.9545,44.9545,44.9317,44.9545,2200.0
2007-06-07 11:55:00,59.21,59.21,59.18,59.21,9400.0,44.9393,44.9393,44.9165,44.9393,9400.0
2007-06-07 12:00:00,59.21,59.25,59.18,59.25,41700.0,44.9393,44.9697,44.9165,44.9697,41700.0
2007-06-07 12:05:00,59.24,59.26,59.18,59.18,31900.0,44.9621,44.9773,44.9165,44.9165,31900.0
2007-06-07 12:10:00,59.18,59.2,59.15,59.15,21700.0,44.9165,44.9317,44.8938,44.8938,21700.0
2007-06-07 12:15:00,59.18,59.23,59.15,59.2,17100.0,44.9165,44.9545,44.8938,44.9317,17100.0
2007-06-07 12:20:00,59.21,59.23,59.2,59.2,3100.0,44.9393,44.9545,44.9317,44.9317,3100.0
2007-06-07 12:25:00,59.2,59.2,59.18,59.18,1100.0,44.9317,44.9317,44.9165,44.9165,1100.0
2007-06-07 12:30:00,59.18,59.23,59.17,59.22,14700.0,44.9165,44.9545,44.909,44.9469,14700.0
2007-06-07 12:35:00,59.21,59.25,59.2,59.23,28200.0,44.9393,44.9697,44.9317,44.9545,28200.0
2007-06-07 12:40:00,59.23,59.23,59.17,59.17,36900.0,44.9545,44.9545,44.909,44.909,36900.0
2007-06-07 12:45:00,59.15,59.15,58.94,58.94,16100.0,44.8938,44.8938,44.7344,44.7344,16100.0
2007-06-07 12:50:00,58.94,59.0,58.9,58.92,20500.0,44.7344,44.7799,44.704,44.7192,20500.0
2007-06-07 12:55:00,58.91,58.93,58.9,58.93,16900.0,44.7116,44.7268,44.704,44.7268,16900.0
2007-06-07 13:00:00,58.94,58.94,58.93,58.93,18400.0,44.7344,44.7344,44.7268,44.7268,18400.0
2007-06-07 13:05:00,58.93,58.98,58.93,58.93,8500.0,44.7268,44.7648,44.7268,44.7268,8500.0
2007-06-07 13:10:00,58.94,59.9,58.72,58.72,46300.0,44.7344,45.463,44.5674,44.5674,46300.0
2007-06-07 13:15:00,58.72,58.75,58.6,58.62,58200.0,44.5674,44.5902,44.4763,44.4915,58200.0
2007-06-07 13:20:00,58.63,58.68,58.59,58.68,15300.0,44.4991,44.5371,44.4687,44.5371,15300.0
2007-06-07 13:25:00,58.67,58.75,58.64,58.75,48800.0,44.5295,44.5902,44.5067,44.5902,48800.0
2007-06-07 13:30:00,58.75,58.76,58.72,58.72,42200.0,44.5902,44.5978,44.5674,44.5674,42200.0
2007-06-07 13:35:00,58.72,58.72,58.64,58.64,19100.0,44.5674,44.5674,44.5067,44.5067,19100.0
2007-06-07 13:40:00,58.64,58.64,58.4,58.43,85900.0,44.5067,44.5067,44.3245,44.3473,85900.0
2007-06-07 13:45:00,58.43,58.51,58.42,58.46,93000.0,44.3473,44.408,44.3397,44.3701,93000.0
2007-06-07 13:50:00,58.45,58.53,58.45,58.51,12800.0,44.3625,44.4232,44.3625,44.408,12800.0
2007-06-07 13:55:00,58.51,58.64,58.51,58.6,27300.0,44.408,44.5067,44.408,44.4763,27300.0
2007-06-07 14:00:00,58.6,58.75,58.57,58.68,261400.0,44.4763,44.5902,44.4536,44.5371,261400.0
2007-06-07 14:05:00,58.68,58.75,58.55,58.56,115100.0,44.5371,44.5902,44.4384,44.446,115100.0
2007-06-07 14:10:00,58.56,58.74,58.55,58.66,175500.0,44.446,44.5826,44.4384,44.5219,175500.0
2007-06-07 14:15:00,58.65,58.65,58.46,58.5,45000.0,44.5143,44.5143,44.3701,44.4004,45000.0
2007-06-07 14:20:00,58.46,58.56,58.43,58.49,39400.0,44.3701,44.446,44.3473,44.3928,39400.0
2007-06-07 14:25:00,58.45,58.51,58.45,58.48,65700.0,44.3625,44.408,44.3625,44.3853,65700.0
2007-06-07 14:30:00,58.5,58.62,58.5,58.51,62500.0,44.4004,44.4915,44.4004,44.408,62500.0
2007-06-07 14:35:00,58.47,58.53,58.45,58.53,21900.0,44.3777,44.4232,44.3625,44.4232,21900.0
2007-06-07 14:40:00,58.53,58.62,58.52,58.62,59800.0,44.4232,44.4915,44.4156,44.4915,59800.0
2007-06-07 14:45:00,58.65,58.82,58.64,58.79,16000.0,44.5143,44.6433,44.5067,44.6205,16000.0
2007-06-07 14:50:00,58.8,58.84,58.76,58.77,18800.0,44.6281,44.6585,44.5978,44.6054,18800.0
2007-06-07 14:55:00,58.78,58.81,58.76,58.79,10800.0,44.613,44.6357,44.5978,44.6205,10800.0
2007-06-07 15:00:00,58.78,58.83,58.7,58.83,23300.0,44.613,44.6509,44.5522,44.6509,23300.0
2007-06-07 15:05:00,58.81,58.85,58.76,58.84,43500.0,44.6357,44.6661,44.5978,44.6585,43500.0
2007-06-07 15:10:00,58.82,58.89,58.82,58.89,10200.0,44.6433,44.6964,44.6433,44.6964,10200.0
2007-06-07 15:15:00,58.89,58.97,58.89,58.9,34900.0,44.6964,44.7572,44.6964,44.704,34900.0
2007-06-07 15:20:00,58.9,58.94,58.77,58.77,27900.0,44.704,44.7344,44.6054,44.6054,27900.0
2007-06-07 15:25:00,58.81,58.88,58.78,58.83,26700.0,44.6357,44.6889,44.613,44.6509,26700.0
2007-06-07 15:30:00,58.83,58.94,58.82,58.94,11400.0,44.6509,44.7344,44.6433,44.7344,11400.0
2007-06-07 15:35:00,58.91,58.93,58.75,58.75,23900.0,44.7116,44.7268,44.5902,44.5902,23900.0
2007-06-07 15:40:00,58.71,58.74,58.67,58.72,26100.0,44.5598,44.5826,44.5295,44.5674,26100.0
2007-06-07 15:45:00,58.72,58.79,58.72,58.76,48600.0,44.5674,44.6205,44.5674,44.5978,48600.0
2007-06-07 15:50:00,58.75,58.76,58.7,58.72,12200.0,44.5902,44.5978,44.5522,44.5674,12200.0
2007-06-07 15:55:00,58.71,58.71,58.44,58.7,61000.0,44.5598,44.5598,44.3549,44.5522,61000.0
2007-06-08 09:30:00,58.7,58.83,58.52,58.82,93400.0,44.5522,44.6509,44.4156,44.6433,93400.0
2007-06-08 09:35:00,58.83,58.92,58.75,58.83,119500.0,44.6509,44.7192,44.5902,44.6509,119500.0
2007-06-08 09:40:00,58.82,58.83,58.53,58.72,238700.0,44.6433,44.6509,44.4232,44.5674,238700.0
2007-06-08 09:45:00,58.7,58.92,58.66,58.92,79700.0,44.5522,44.7192,44.5219,44.7192,79700.0
2007-06-08 09:50:00,58.91,59.14,58.91,59.06,53600.0,44.7116,44.8862,44.7116,44.8255,53600.0
2007-06-08 09:55:00,59.06,59.14,59.05,59.14,65700.0,44.8255,44.8862,44.8179,44.8862,65700.0
2007-06-08 10:00:00,59.1,59.13,59.02,59.05,46700.0,44.8558,44.8786,44.7951,44.8179,46700.0
2007-06-08 10:05:00,59.08,59.1,59.0,59.02,31300.0,44.8406,44.8558,44.7799,44.7951,31300.0
2007-06-08 10:10:00,59.03,59.06,59.0,59.02,25400.0,44.8027,44.8255,44.7799,44.7951,25400.0
2007-06-08 10:15:00,59.05,59.07,58.97,59.04,106500.0,44.8179,44.8331,44.7572,44.8103,106500.0
2007-06-08 10:20:00,59.05,59.15,59.03,59.09,10800.0,44.8179,44.8938,44.8027,44.8482,10800.0
2007-06-08 10:25:00,59.1,59.13,59.09,59.13,4000.0,44.8558,44.8786,44.8482,44.8786,4000.0
2007-06-08 10:30:00,59.11,59.11,59.02,59.05,51600.0,44.8634,44.8634,44.7951,44.8179,51600.0
2007-06-08 10:35:00,59.02,59.07,58.98,59.0,22700.0,44.7951,44.8331,44.7648,44.7799,22700.0
2007-06-08 10:40:00,58.98,59.01,58.97,58.98,76500.0,44.7648,44.7875,44.7572,44.7648,76500.0
2007-06-08 10:45:00,58.98,59.01,58.95,58.98,43900.0,44.7648,44.7875,44.742,44.7648,43900.0
2007-06-08 10:50:00,58.96,59.06,58.96,59.06,30200.0,44.7496,44.8255,44.7496,44.8255,30200.0
2007-06-08 10:55:00,59.09,59.11,59.0,59.05,23500.0,44.8482,44.8634,44.7799,44.8179,23500.0
2007-06-08 11:00:00,59.05,59.12,58.95,58.95,38800.0,44.8179,44.871,44.742,44.742,38800.0
2007-06-08 11:05:00,58.96,59.0,58.94,59.0,23400.0,44.7496,44.7799,44.7344,44.7799,23400.0
2007-06-08 11:10:00,59.0,59.01,58.78,58.81,48900.0,44.7799,44.7875,44.613,44.6357,48900.0
2007-06-08 11:15:00,58.8,58.89,58.8,58.84,9400.0,44.6281,44.6964,44.6281,44.6585,9400.0
2007-06-08 11:20:00,58.84,58.9,58.84,58.9,25900.0,44.6585,44.704,44.6585,44.704,25900.0
2007-06-08 11:25:00,58.9,58.92,58.86,58.86,5900.0,44.704,44.7192,44.6737,44.6737,5900.0
2007-06-08 11:30:00,58.88,58.88,58.84,58.86,6100.0,44.6889,44.6889,44.6585,44.6737,6100.0
2007-06-08 11:35:00,58.87,58.88,58.86,58.88,10400.0,44.6813,44.6889,44.6737,44.6889,10400.0
2007-06-08 11:40:00,58.88,58.94,58.87,58.94,14600.0,44.6889,44.7344,44.6813,44.7344,14600.0
2007-06-08 11:45:00,58.94,59.1,58.94,59.08,26700.0,44.7344,44.8558,44.7344,44.8406,26700.0
2007-06-08 11:50:00,59.07,59.13,59.05,59.12,9100.0,44.8331,44.8786,44.8179,44.871,9100.0
2007-06-08 11:55:00,59.12,59.17,59.05,59.17,22800.0,44.871,44.909,44.8179,44.909,22800.0
2007-06-08 12:00:00,59.16,59.2,59.14,59.17,19800.0,44.9014,44.9317,44.8862,44.909,19800.0
2007-06-08 12:05:00,59.18,59.2,59.13,59.16,9300.0,44.9165,44.9317,44.8786,44.9014,9300.0
2007-06-08 12:10:00,59.16,59.16,59.13,59.14,5600.0,44.9014,44.9014,44.8786,44.8862,5600.0
2007-06-08 12:15:00,59.14,59.19,59.13,59.15,7400.0,44.8862,44.9241,44.8786,44.8938,7400.0
2007-06-08 12:20:00,59.15,59.15,59.13,59.14,5700.0,44.8938,44.8938,44.8786,44.8862,5700.0
2007-06-08 12:25:00,59.14,59.14,59.13,59.13,3100.0,44.8862,44.8862,44.8786,44.8786,3100.0
2007-06-08 12:30:00,59.14,59.14,59.04,59.04,62700.0,44.8862,44.8862,44.8103,44.8103,62700.0
2007-06-08 12:35:00,59.04,59.04,58.99,59.02,21300.0,44.8103,44.8103,44.7723,44.7951,21300.0
2007-06-08 12:40:00,59.02,59.06,59.02,59.05,8900.0,44.7951,44.8255,44.7951,44.8179,8900.0
2007-06-08 12:45:00,59.06,59.06,59.03,59.03,7100.0,44.8255,44.8255,44.8027,44.8027,7100.0
2007-06-08 12:50:00,59.06,59.07,59.03,59.05,3800.0,44.8255,44.8331,44.8027,44.8179,3800.0
2007-06-08 12:55:00,59.05,59.07,59.05,59.05,7400.0,44.8179,44.8331,44.8179,44.8179,7400.0
2007-06-08 13:00:00,59.05,59.05,59.04,59.05,2000.0,44.8179,44.8179,44.8103,44.8179,2000.0
2007-06-08 13:05:00,59.05,59.05,59.02,59.02,5900.0,44.8179,44.8179,44.7951,44.7951,5900.0
2007-06-08 13:10:00,59.03,59.03,58.92,58.94,16000.0,44.8027,44.8027,44.7192,44.7344,16000.0
2007-06-08 13:15:00,58.96,59.05,58.95,59.04,15200.0,44.7496,44.8179,44.742,44.8103,15200.0
2007-06-08 13:20:00,59.05,59.05,59.03,59.05,6000.0,44.8179,44.8179,44.8027,44.8179,6000.0
2007-06-08 13:25:00,59.05,59.14,59.05,59.14,56600.0,44.8179,44.8862,44.8179,44.8862,56600.0
2007-06-08 13:30:00,59.12,59.18,59.12,59.15,21200.0,44.871,44.9165,44.871,44.8938,21200.0
2007-06-08 13:35:00,59.14,59.3,59.14,59.27,22200.0,44.8862,45.0076,44.8862,44.9849,22200.0
2007-06-08 13:40:00,59.29,59.29,59.25,59.26,11800.0,45.0,45.0,44.9697,44.9773,11800.0
2007-06-08 13:45:00,59.25,59.27,59.19,59.23,48200.0,44.9697,44.9849,44.9241,44.9545,48200.0
2007-06-08 13:50:00,59.25,59.25,59.21,59.24,20300.0,44.9697,44.9697,44.9393,44.9621,20300.0
2007-06-08 13:55:00,59.23,59.3,59.23,59.29,34500.0,44.9545,45.0076,44.9545,45.0,34500.0
2007-06-08 14:00:00,59.28,59.37,59.28,59.36,15900.0,44.9924,45.0608,44.9924,45.0532,15900.0
2007-06-08 14:05:00,59.38,59.48,59.36,59.48,28600.0,45.0683,45.1442,45.0532,45.1442,28600.0
2007-06-08 14:10:00,59.48,59.5,59.37,59.39,23700.0,45.1442,45.1594,45.0608,45.0759,23700.0
2007-06-08 14:15:00,59.4,59.41,59.38,59.4,94900.0,45.0835,45.0911,45.0683,45.0835,94900.0
2007-06-08 14:20:00,59.43,59.45,59.42,59.44,88600.0,45.1063,45.1215,45.0987,45.1139,88600.0
2007-06-08 14:25:00,59.42,59.45,59.42,59.43,26800.0,45.0987,45.1215,45.0987,45.1063,26800.0
2007-06-08 14:30:00,59.43,59.47,59.4,59.42,18100.0,45.1063,45.1367,45.0835,45.0987,18100.0
2007-06-08 14:35:00,59.42,59.45,59.4,59.45,15300.0,45.0987,45.1215,45.0835,45.1215,15300.0
2007-06-08 14:40:00,59.44,59.47,59.39,59.4,41800.0,45.1139,45.1367,45.0759,45.0835,41800.0
2007-06-08 14:45:00,59.39,59.4,59.36,59.36,54800.0,45.0759,45.0835,45.0532,45.0532,54800.0
2007-06-08 14:50:00,59.36,59.41,59.36,59.41,28900.0,45.0532,45.0911,45.0532,45.0911,28900.0
2007-06-08 14:55:00,59.4,59.52,59.37,59.48,56800.0,45.0835,45.1746,45.0608,45.1442,56800.0
2007-06-08 15:00:00,59.45,59.6,59.41,59.56,36400.0,45.1215,45.2353,45.0911,45.205,36400.0
2007-06-08 15:05:00,59.56,59.63,59.56,59.62,19900.0,45.205,45.2581,45.205,45.2505,19900.0
2007-06-08 15:10:00,59.62,59.74,59.62,59.74,40100.0,45.2505,45.3416,45.2505,45.3416,40100.0
2007-06-08 15:15:00,59.71,59.74,59.65,59.66,53800.0,45.3188,45.3416,45.2733,45.2809,53800.0
2007-06-08 15:20:00,59.66,59.66,59.53,59.6,160200.0,45.2809,45.2809,45.1822,45.2353,160200.0
2007-06-08 15:25:00,59.62,59.65,59.57,59.59,44800.0,45.2505,45.2733,45.2126,45.2277,44800.0
2007-06-08 15:30:00,59.59,59.62,59.57,59.6,40000.0,45.2277,45.2505,45.2126,45.2353,40000.0
2007-06-08 15:35:00,59.6,59.63,59.6,59.6,33000.0,45.2353,45.2581,45.2353,45.2353,33000.0
2007-06-08 15:40:00,59.6,59.85,59.6,59.82,40600.0,45.2353,45.4251,45.2353,45.4023,40600.0
2007-06-08 15:45:00,59.82,59.89,59.81,59.85,24200.0,45.4023,45.4554,45.3947,45.4251,24200.0
2007-06-08 15:50:00,59.84,59.91,59.83,59.83,36500.0,45.4175,45.4706,45.4099,45.4099,36500.0
2007-06-08 15:55:00,59.84,59.87,59.77,59.77,25500.0,45.4175,45.4402,45.3643,45.3643,25500.0
2007-06-11 09:30:00,59.55,59.55,58.75,59.02,150000.0,45.1974,45.1974,44.5902,44.7951,150000.0
2007-06-11 09:35:00,59.0,59.04,58.94,58.97,51900.0,44.7799,44.8103,44.7344,44.7572,51900.0
2007-06-11 09:40:00,58.97,59.08,58.85,58.99,52200.0,44.7572,44.8406,44.6661,44.7723,52200.0
2007-06-11 09:45:00,58.97,59.11,58.97,59.07,76100.0,44.7572,44.8634,44.7572,44.8331,76100.0
2007-06-11 09:50:00,59.06,59.15,59.05,59.14,9800.0,44.8255,44.8938,44.8179,44.8862,9800.0
2007-06-11 09:55:00,59.13,59.13,59.04,59.06,30000.0,44.8786,44.8786,44.8103,44.8255,30000.0
2007-06-11 10:00:00,59.06,59.1,59.05,59.06,61000.0,44.8255,44.8558,44.8179,44.8255,61000.0
2007-06-11 10:05:00,59.04,59.06,59.03,59.03,46100.0,44.8103,44.8255,44.8027,44.8027,46100.0
2007-06-11 10:10:00,59.04,59.05,58.98,59.01,39900.0,44.8103,44.8179,44.7648,44.7875,39900.0
2007-06-11 10:15:00,59.02,59.04,58.91,58.91,52700.0,44.7951,44.8103,44.7116,44.7116,52700.0
2007-06-11 10:20:00,58.94,58.95,58.85,58.85,39300.0,44.7344,44.742,44.6661,44.6661,39300.0
2007-06-11 10:25:00,58.88,58.91,58.88,58.9,11600.0,44.6889,44.7116,44.6889,44.704,11600.0
2007-06-11 10:30:00,58.9,58.91,58.83,58.85,55700.0,44.704,44.7116,44.6509,44.6661,55700.0
2007-06-11 10:35:00,58.85,58.88,58.84,58.88,22200.0,44.6661,44.6889,44.6585,44.6889,22200.0
2007-06-11 10:40:00,58.88,58.9,58.87,58.87,14100.0,44.6889,44.704,44.6813,44.6813,14100.0
2007-06-11 10:45:00,58.86,58.87,58.79,58.87,13600.0,44.6737,44.6813,44.6205,44.6813,13600.0
2007-06-11 10:50:00,58.88,58.96,58.88,58.95,42500.0,44.6889,44.7496,44.6889,44.742,42500.0
2007-06-11 10:55:00,58.95,58.97,58.88,58.91,20300.0,44.742,44.7572,44.6889,44.7116,20300.0
2007-06-11 11:00:00,58.91,58.91,58.86,58.9,10700.0,44.7116,44.7116,44.6737,44.704,10700.0
2007-06-11 11:05:00,58.9,58.91,58.9,58.91,4100.0,44.704,44.7116,44.704,44.7116,4100.0
2007-06-11 11:10:00,58.91,58.98,58.91,58.94,22800.0,44.7116,44.7648,44.7116,44.7344,22800.0
2007-06-11 11:15:00,58.93,58.93,58.89,58.93,19400.0,44.7268,44.7268,44.6964,44.7268,19400.0
2007-06-11 11:20:00,58.92,58.95,58.92,58.92,10100.0,44.7192,44.742,44.7192,44.7192,10100.0
2007-06-11 11:25:00,58.93,59.03,58.92,58.94,54800.0,44.7268,44.8027,44.7192,44.7344,54800.0
2007-06-11 11:30:00,58.93,58.95,58.93,58.95,25000.0,44.7268,44.742,44.7268,44.742,25000.0
2007-06-11 11:35:00,58.94,59.02,58.93,59.02,29100.0,44.7344,44.7951,44.7268,44.7951,29100.0
2007-06-11 11:40:00,58.99,59.15,58.96,59.14,86100.0,44.7723,44.8938,44.7496,44.8862,86100.0
2007-06-11 11:45:00,59.13,59.22,59.13,59.2,35700.0,44.8786,44.9469,44.8786,44.9317,35700.0
2007-06-11 11:50:00,59.2,59.3,59.1,59.24,60500.0,44.9317,45.0076,44.8558,44.9621,60500.0
2007-06-11 11:55:00,59.21,59.24,59.15,59.16,27600.0,44.9393,44.9621,44.8938,44.9014,27600.0
2007-06-11 12:00:00,59.16,59.16,59.15,59.16,1800.0,44.9014,44.9014,44.8938,44.9014,1800.0
2007-06-11 12:05:00,59.16,59.18,59.15,59.17,8000.0,44.9014,44.9165,44.8938,44.909,8000.0
2007-06-11 12:10:00,59.18,59.18,59.16,59.16,5000.0,44.9165,44.9165,44.9014,44.9014,5000.0
2007-06-11 12:15:00,59.15,59.15,59.1,59.12,33900.0,44.8938,44.8938,44.8558,44.871,33900.0
2007-06-11 12:20:00,59.12,59.15,59.09,59.14,71700.0,44.871,44.8938,44.8482,44.8862,71700.0
2007-06-11 12:25:00,59.14,59.15,59.12,59.13,5200.0,44.8862,44.8938,44.871,44.8786,5200.0
2007-06-11 12:30:00,59.12,59.2,59.12,59.2,11300.0,44.871,44.9317,44.871,44.9317,11300.0
2007-06-11 12:35:00,59.19,59.25,59.19,59.23,12300.0,44.9241,44.9697,44.9241,44.9545,12300.0
2007-06-11 12:40:00,59.23,59.23,59.2,59.2,5000.0,44.9545,44.9545,44.9317,44.9317,5000.0
2007-06-11 12:45:00,59.21,59.32,59.21,59.32,8500.0,44.9393,45.0228,44.9393,45.0228,8500.0
2007-06-11 12:50:00,59.34,59.4,59.34,59.37,11500.0,45.038,45.0835,45.038,45.0608,11500.0
2007-06-11 12:55:00,59.41,59.41,59.3,59.38,16400.0,45.0911,45.0911,45.0076,45.0683,16400.0
2007-06-11 13:00:00,59.38,59.39,59.27,59.28,87900.0,45.0683,45.0759,44.9849,44.9924,87900.0
2007-06-11 13:05:00,59.25,59.4,59.24,59.4,9500.0,44.9697,45.0835,44.9621,45.0835,9500.0
2007-06-11 13:10:00,59.41,59.46,59.39,59.39,6000.0,45.0911,45.1291,45.0759,45.0759,6000.0
2007-06-11 13:15:00,59.41,59.41,59.33,59.38,12900.0,45.0911,45.0911,45.0304,45.0683,12900.0
2007-06-11 13:20:00,59.39,59.4,59.39,59.4,4700.0,45.0759,45.0835,45.0759,45.0835,4700.0
2007-06-11 13:25:00,59.39,59.45,59.37,59.4,8000.0,45.0759,45.1215,45.0608,45.0835,8000.0
2007-06-11 13:30:00,59.39,59.47,59.39,59.47,62400.0,45.0759,45.1367,45.0759,45.1367,62400.0
2007-06-11 13:35:00,59.47,59.5,59.45,59.48,4300.0,45.1367,45.1594,45.1215,45.1442,4300.0
2007-06-11 13:40:00,59.48,59.5,59.45,59.45,7500.0,45.1442,45.1594,45.1215,45.1215,7500.0
2007-06-11 13:45:00,59.45,59.45,59.4,59.4,6000.0,45.1215,45.1215,45.0835,45.0835,6000.0
2007-06-11 13:50:00,59.41,59.42,59.41,59.41,5700.0,45.0911,45.0987,45.0911,45.0911,5700.0
2007-06-11 13:55:00,59.41,59.43,59.31,59.31,74900.0,45.0911,45.1063,45.0152,45.0152,74900.0
2007-06-11 14:00:00,59.31,59.36,59.21,59.36,15100.0,45.0152,45.0532,44.9393,45.0532,15100.0
2007-06-11 14:05:00,59.37,59.46,59.37,59.46,18000.0,45.0608,45.1291,45.0608,45.1291,18000.0
2007-06-11 14:10:00,59.46,59.47,59.37,59.41,13500.0,45.1291,45.1367,45.0608,45.0911,13500.0
2007-06-11 14:15:00,59.41,59.42,59.36,59.42,14900.0,45.0911,45.0987,45.0532,45.0987,14900.0
2007-06-11 14:20:00,59.42,59.44,59.41,59.42,12100.0,45.0987,45.1139,45.0911,45.0987,12100.0
2007-06-11 14:25:00,59.45,59.45,59.41,59.41,2400.0,45.1215,45.1215,45.0911,45.0911,2400.0
2007-06-11 14:30:00,59.42,59.42,59.33,59.35,5700.0,45.0987,45.0987,45.0304,45.0456,5700.0
2007-06-11 14:35:00,59.37,59.4,59.32,59.4,13400.0,45.0608,45.0835,45.0228,45.0835,13400.0
2007-06-11 14:40:00,59.41,59.43,59.3,59.35,24200.0,45.0911,45.1063,45.0076,45.0456,24200.0
2007-06-11 14:45:00,59.36,59.36,59.28,59.35,9900.0,45.0532,45.0532,44.9924,45.0456,9900.0
2007-06-11 14:50:00,59.35,59.41,59.34,59.39,16200.0,45.0456,45.0911,45.038,45.0759,16200.0
2007-06-11 14:55:00,59.39,59.44,59.38,59.41,48100.0,45.0759,45.1139,45.0683,45.0911,48100.0
2007-06-11 15:00:00,59.41,59.45,59.35,59.38,116600.0,45.0911,45.1215,45.0456,45.0683,116600.0
2007-06-11 15:05:00,59.38,59.4,59.35,59.38,56800.0,45.0683,45.0835,45.0456,45.0683,56800.0
2007-06-11 15:10:00,59.38,59.4,59.38,59.4,17700.0,45.0683,45.0835,45.0683,45.0835,17700.0
2007-06-11 15:15:00,59.41,59.42,59.39,59.39,35800.0,45.0911,45.0987,45.0759,45.0759,35800.0
2007-06-11 15:20:00,59.41,59.42,59.4,59.41,3900.0,45.0911,45.0987,45.0835,45.0911,3900.0
2007-06-11 15:25:00,59.41,59.41,59.4,59.41,3800.0,45.0911,45.0911,45.0835,45.0911,3800.0
2007-06-11 15:30:00,59.4,59.41,59.35,59.36,16300.0,45.0835,45.0911,45.0456,45.0532,16300.0
2007-06-11 15:35:00,59.36,59.39,59.3,59.34,35100.0,45.0532,45.0759,45.0076,45.038,35100.0
2007-06-11 15:40:00,59.34,59.36,59.25,59.31,29600.0,45.038,45.0532,44.9697,45.0152,29600.0
2007-06-11 15:45:00,59.31,59.32,59.25,59.29,28800.0,45.0152,45.0228,44.9697,45.0,28800.0
2007-06-11 15:50:00,59.29,59.3,59.23,59.3,35700.0,45.0,45.0076,44.9545,45.0076,35700.0
2007-06-11 15:55:00,59.3,59.32,59.22,59.32,55300.0,45.0076,45.0228,44.9469,45.0228,55300.0
2007-06-12 09:30:00,59.44,59.45,59.3,59.33,118300.0,45.1139,45.1215,45.0076,45.0304,118300.0
2007-06-12 09:35:00,59.3,59.44,59.3,59.32,14200.0,45.0076,45.1139,45.0076,45.0228,14200.0
2007-06-12 09:40:00,59.29,59.32,59.26,59.31,18000.0,45.0,45.0228,44.9773,45.0152,18000.0
2007-06-12 09:45:00,59.4,59.4,59.34,59.38,13400.0,45.0835,45.0835,45.038,45.0683,13400.0
2007-06-12 09:50:00,59.33,59.33,59.23,59.25,29200.0,45.0304,45.0304,44.9545,44.9697,29200.0
2007-06-12 09:55:00,59.25,59.28,59.18,59.2,12700.0,44.9697,44.9924,44.9165,44.9317,12700.0
2007-06-12 10:00:00,59.2,59.2,59.11,59.15,25000.0,44.9317,44.9317,44.8634,44.8938,25000.0
2007-06-12 10:05:00,59.13,59.26,59.11,59.11,9800.0,44.8786,44.9773,44.8634,44.8634,9800.0
2007-06-12 10:10:00,59.1,59.15,59.04,59.04,17300.0,44.8558,44.8938,44.8103,44.8103,17300.0
2007-06-12 10:15:00,59.04,59.08,59.0,59.0,20900.0,44.8103,44.8406,44.7799,44.7799,20900.0
2007-06-12 10:20:00,59.0,59.0,58.9,58.9,7500.0,44.7799,44.7799,44.704,44.704,7500.0
2007-06-12 10:25:00,58.86,58.96,58.85,58.92,10100.0,44.6737,44.7496,44.6661,44.7192,10100.0
2007-06-12 10:30:00,58.96,59.06,58.94,58.99,7600.0,44.7496,44.8255,44.7344,44.7723,7600.0
2007-06-12 10:35:00,58.98,59.0,58.93,59.0,10200.0,44.7648,44.7799,44.7268,44.7799,10200.0
2007-06-12 10:40:00,58.95,58.99,58.89,58.96,8100.0,44.742,44.7723,44.6964,44.7496,8100.0
2007-06-12 10:45:00,58.99,59.05,58.97,58.98,17000.0,44.7723,44.8179,44.7572,44.7648,17000.0
2007-06-12 10:50:00,58.98,58.98,58.92,58.97,9800.0,44.7648,44.7648,44.7192,44.7572,9800.0
2007-06-12 10:55:00,58.94,58.97,58.94,58.95,2400.0,44.7344,44.7572,44.7344,44.742,2400.0
2007-06-12 11:00:00,58.93,58.97,58.89,58.92,7100.0,44.7268,44.7572,44.6964,44.7192,7100.0
2007-06-12 11:05:00,58.89,58.93,58.88,58.89,17400.0,44.6964,44.7268,44.6889,44.6964,17400.0
2007-06-12 11:10:00,58.92,58.96,58.89,58.91,17800.0,44.7192,44.7496,44.6964,44.7116,17800.0
2007-06-12 11:15:00,58.93,58.94,58.9,58.92,9900.0,44.7268,44.7344,44.704,44.7192,9900.0
2007-06-12 11:20:00,58.91,59.09,58.89,59.02,21300.0,44.7116,44.8482,44.6964,44.7951,21300.0
2007-06-12 11:25:00,59.06,59.12,59.04,59.04,18800.0,44.8255,44.871,44.8103,44.8103,18800.0
2007-06-12 11:30:00,59.03,59.06,59.03,59.03,6000.0,44.8027,44.8255,44.8027,44.8027,6000.0
2007-06-12 11:35:00,59.03,59.07,59.03,59.07,11800.0,44.8027,44.8331,44.8027,44.8331,11800.0
2007-06-12 11:40:00,59.06,59.2,59.06,59.16,9700.0,44.8255,44.9317,44.8255,44.9014,9700.0
2007-06-12 11:45:00,59.16,59.2,59.15,59.15,7800.0,44.9014,44.9317,44.8938,44.8938,7800.0
2007-06-12 11:50:00,59.19,59.19,59.13,59.15,2300.0,44.9241,44.9241,44.8786,44.8938,2300.0
2007-06-12 11:55:00,59.12,59.18,59.12,59.15,13700.0,44.871,44.9165,44.871,44.8938,13700.0
2007-06-12 12:00:00,59.1,59.15,59.08,59.08,13100.0,44.8558,44.8938,44.8406,44.8406,13100.0
2007-06-12 12:05:00,59.06,59.08,59.03,59.08,25800.0,44.8255,44.8406,44.8027,44.8406,25800.0
2007-06-12 12:10:00,59.07,59.14,59.07,59.1,8500.0,44.8331,44.8862,44.8331,44.8558,8500.0
2007-06-12 12:15:00,59.11,59.12,59.1,59.12,4300.0,44.8634,44.871,44.8558,44.871,4300.0
2007-06-12 12:20:00,59.1,59.11,59.1,59.1,2800.0,44.8558,44.8634,44.8558,44.8558,2800.0
2007-06-12 12:25:00,59.11,59.12,59.1,59.12,1200.0,44.8634,44.871,44.8558,44.871,1200.0
2007-06-12 12:30:00,59.12,59.12,59.1,59.11,2500.0,44.871,44.871,44.8558,44.8634,2500.0
2007-06-12 12:35:00,59.1,59.12,59.08,59.08,1900.0,44.8558,44.871,44.8406,44.8406,1900.0
2007-06-12 12:40:00,59.09,59.1,59.01,59.1,16700.0,44.8482,44.8558,44.7875,44.8558,16700.0
2007-06-12 12:45:00,59.11,59.13,59.11,59.13,3600.0,44.8634,44.8786,44.8634,44.8786,3600.0
2007-06-12 12:50:00,59.12,59.13,59.06,59.07,6300.0,44.871,44.8786,44.8255,44.8331,6300.0
2007-06-12 12:55:00,59.05,59.1,59.04,59.1,8400.0,44.8179,44.8558,44.8103,44.8558,8400.0
2007-06-12 13:00:00,59.08,59.11,59.04,59.1,12400.0,44.8406,44.8634,44.8103,44.8558,12400.0
2007-06-12 13:05:00,59.1,59.1,59.1,59.1,2400.0,44.8558,44.8558,44.8558,44.8558,2400.0
2007-06-12 13:10:00,59.11,59.11,59.1,59.11,1400.0,44.8634,44.8634,44.8558,44.8634,1400.0
2007-06-12 13:15:00,59.1,59.22,59.06,59.17,25300.0,44.8558,44.9469,44.8255,44.909,25300.0
2007-06-12 13:20:00,59.17,59.24,59.01,59.18,42400.0,44.909,44.9621,44.7875,44.9165,42400.0
2007-06-12 13:25:00,59.14,59.15,59.02,59.02,16100.0,44.8862,44.8938,44.7951,44.7951,16100.0
2007-06-12 13:30:00,59.01,59.06,59.01,59.06,7800.0,44.7875,44.8255,44.7875,44.8255,7800.0
2007-06-12 13:35:00,59.06,59.2,59.06,59.2,18900.0,44.8255,44.9317,44.8255,44.9317,18900.0
2007-06-12 13:40:00,59.2,59.25,59.17,59.19,6100.0,44.9317,44.9697,44.909,44.9241,6100.0
2007-06-12 13:45:00,59.2,59.38,59.2,59.36,12900.0,44.9317,45.0683,44.9317,45.0532,12900.0
2007-06-12 13:50:00,59.33,59.37,59.29,59.31,14300.0,45.0304,45.0608,45.0,45.0152,14300.0
2007-06-12 13:55:00,59.26,59.38,59.26,59.34,7300.0,44.9773,45.0683,44.9773,45.038,7300.0
2007-06-12 14:00:00,59.38,59.5,59.38,59.4,21200.0,45.0683,45.1594,45.0683,45.0835,21200.0
2007-06-12 14:05:00,59.39,59.42,59.29,59.33,8300.0,45.0759,45.0987,45.0,45.0304,8300.0
2007-06-12 14:10:00,59.31,59.36,59.28,59.28,5900.0,45.0152,45.0532,44.9924,44.9924,5900.0
2007-06-12 14:15:00,59.32,59.32,59.15,59.21,45800.0,45.0228,45.0228,44.8938,44.9393,45800.0
2007-06-12 14:20:00,59.21,59.26,59.12,59.17,17900.0,44.9393,44.9773,44.871,44.909,17900.0
2007-06-12 14:25:00,59.15,59.22,59.1,59.14,6500.0,44.8938,44.9469,44.8558,44.8862,6500.0
2007-06-12 14:30:00,59.12,59.25,59.12,59.2,11400.0,44.871,44.9697,44.871,44.9317,11400.0
2007-06-12 14:35:00,59.2,59.2,58.97,58.99,26200.0,44.9317,44.9317,44.7572,44.7723,26200.0
2007-06-12 14:40:00,59.01,59.02,58.94,58.96,14000.0,44.7875,44.7951,44.7344,44.7496,14000.0
2007-06-12 14:45:00,58.97,58.97,58.84,58.88,23300.0,44.7572,44.7572,44.6585,44.6889,23300.0
2007-06-12 14:50:00,58.91,58.96,58.9,58.96,14900.0,44.7116,44.7496,44.704,44.7496,14900.0
2007-06-12 14:55:00,58.99,58.99,58.91,58.96,8200.0,44.7723,44.7723,44.7116,44.7496,8200.0
2007-06-12 15:00:00,58.96,59.05,58.96,58.98,13800.0,44.7496,44.8179,44.7496,44.7648,13800.0
2007-06-12 15:05:00,58.95,58.95,58.79,58.85,30400.0,44.742,44.742,44.6205,44.6661,30400.0
2007-06-12 15:10:00,58.85,58.85,58.75,58.78,15600.0,44.6661,44.6661,44.5902,44.613,15600.0
2007-06-12 15:15:00,58.77,58.79,58.75,58.78,10700.0,44.6054,44.6205,44.5902,44.613,10700.0
2007-06-12 15:20:00,58.77,58.92,58.74,58.87,53600.0,44.6054,44.7192,44.5826,44.6813,53600.0
2007-06-12 15:25:00,58.85,58.92,58.8,58.84,8800.0,44.6661,44.7192,44.6281,44.6585,8800.0
2007-06-12 15:30:00,58.8,58.8,58.67,58.71,38200.0,44.6281,44.6281,44.5295,44.5598,38200.0
2007-06-12 15:35:00,58.7,58.75,58.67,58.67,15100.0,44.5522,44.5902,44.5295,44.5295,15100.0
2007-06-12 15:40:00,58.69,58.71,58.67,58.68,2800.0,44.5446,44.5598,44.5295,44.5371,2800.0
2007-06-12 15:45:00,58.67,58.74,58.66,58.72,30100.0,44.5295,44.5826,44.5219,44.5674,30100.0
2007-06-12 15:50:00,58.75,58.82,58.75,58.8,64300.0,44.5902,44.6433,44.5902,44.6281,64300.0
2007-06-12 15:55:00,58.79,58.82,58.7,58.74,70900.0,44.6205,44.6433,44.5522,44.5826,70900.0
2007-06-13 09:30:00,59.27,59.43,59.23,59.23,44600.0,44.9849,45.1063,44.9545,44.9545,44600.0
2007-06-13 09:35:00,59.37,59.38,59.28,59.35,8000.0,45.0608,45.0683,44.9924,45.0456,8000.0
2007-06-13 09:40:00,59.34,59.34,59.28,59.28,8600.0,45.038,45.038,44.9924,44.9924,8600.0
2007-06-13 09:45:00,59.27,59.35,59.27,59.35,17700.0,44.9849,45.0456,44.9849,45.0456,17700.0
2007-06-13 09:50:00,59.33,59.45,59.33,59.4,45100.0,45.0304,45.1215,45.0304,45.0835,45100.0
2007-06-13 09:55:00,59.43,59.44,59.41,59.42,35600.0,45.1063,45.1139,45.0911,45.0987,35600.0
2007-06-13 10:00:00,59.39,59.52,59.32,59.44,35800.0,45.0759,45.1746,45.0228,45.1139,35800.0
2007-06-13 10:05:00,59.41,59.45,59.33,59.39,29000.0,45.0911,45.1215,45.0304,45.0759,29000.0
2007-06-13 10:10:00,59.4,59.45,59.35,59.42,19700.0,45.0835,45.1215,45.0456,45.0987,19700.0
2007-06-13 10:15:00,59.42,59.48,59.42,59.47,20100.0,45.0987,45.1442,45.0987,45.1367,20100.0
2007-06-13 10:20:00,59.48,59.66,59.48,59.62,19700.0,45.1442,45.2809,45.1442,45.2505,19700.0
2007-06-13 10:25:00,59.64,59.69,59.6,59.62,19300.0,45.2657,45.3036,45.2353,45.2505,19300.0
2007-06-13 10:30:00,59.61,59.61,59.54,59.56,24600.0,45.2429,45.2429,45.1898,45.205,24600.0
2007-06-13 10:35:00,59.56,59.6,59.55,59.56,13600.0,45.205,45.2353,45.1974,45.205,13600.0
2007-06-13 10:40:00,59.57,59.65,59.56,59.56,5500.0,45.2126,45.2733,45.205,45.205,5500.0
2007-06-13 10:45:00,59.56,59.59,59.55,59.59,4800.0,45.205,45.2277,45.1974,45.2277,4800.0
2007-06-13 10:50:00,59.59,59.72,59.59,59.66,21400.0,45.2277,45.3264,45.2277,45.2809,21400.0
2007-06-13 10:55:00,59.68,59.77,59.67,59.76,28800.0,45.296,45.3643,45.2884,45.3568,28800.0
2007-06-13 11:00:00,59.76,59.77,59.65,59.68,24900.0,45.3568,45.3643,45.2733,45.296,24900.0
2007-06-13 11:05:00,59.68,59.68,59.59,59.59,13800.0,45.296,45.296,45.2277,45.2277,13800.0
2007-06-13 11:10:00,59.59,59.59,59.48,59.48,47400.0,45.2277,45.2277,45.1442,45.1442,47400.0
2007-06-13 11:15:00,59.48,59.49,59.43,59.48,12600.0,45.1442,45.1518,45.1063,45.1442,12600.0
2007-06-13 11:20:00,59.44,59.46,59.39,59.4,17500.0,45.1139,45.1291,45.0759,45.0835,17500.0
2007-06-13 11:25:00,59.4,59.44,59.38,59.41,13200.0,45.0835,45.1139,45.0683,45.0911,13200.0
2007-06-13 11:30:00,59.41,59.41,59.39,59.39,5200.0,45.0911,45.0911,45.0759,45.0759,5200.0
2007-06-13 11:35:00,59.4,59.43,59.4,59.42,24000.0,45.0835,45.1063,45.0835,45.0987,24000.0
2007-06-13 11:40:00,59.41,59.43,59.41,59.43,4500.0,45.0911,45.1063,45.0911,45.1063,4500.0
2007-06-13 11:45:00,59.43,59.53,59.43,59.53,8100.0,45.1063,45.1822,45.1063,45.1822,8100.0
2007-06-13 11:50:00,59.54,59.55,59.53,59.55,2700.0,45.1898,45.1974,45.1822,45.1974,2700.0
2007-06-13 11:55:00,59.56,59.56,59.54,59.56,5000.0,45.205,45.205,45.1898,45.205,5000.0
2007-06-13 12:00:00,59.56,59.56,59.54,59.56,13500.0,45.205,45.205,45.1898,45.205,13500.0
2007-06-13 12:05:00,59.55,59.58,59.54,59.54,35100.0,45.1974,45.2201,45.1898,45.1898,35100.0
2007-06-13 12:10:00,59.56,59.57,59.56,59.57,700.0,45.205,45.2126,45.205,45.2126,700.0
2007-06-13 12:15:00,59.57,59.57,59.55,59.57,12500.0,45.2126,45.2126,45.1974,45.2126,12500.0
2007-06-13 12:20:00,59.57,59.59,59.56,59.58,79700.0,45.2126,45.2277,45.205,45.2201,79700.0
2007-06-13 12:25:00,59.58,59.6,59.52,59.53,7500.0,45.2201,45.2353,45.1746,45.1822,7500.0
2007-06-13 12:30:00,59.54,59.57,59.52,59.57,5300.0,45.1898,45.2126,45.1746,45.2126,5300.0
2007-06-13 12:35:00,59.58,59.67,59.58,59.66,10100.0,45.2201,45.2884,45.2201,45.2809,10100.0
2007-06-13 12:40:00,59.66,59.7,59.57,59.64,8700.0,45.2809,45.3112,45.2126,45.2657,8700.0
2007-06-13 12:45:00,59.61,59.65,59.59,59.59,8500.0,45.2429,45.2733,45.2277,45.2277,8500.0
2007-06-13 12:50:00,59.6,59.67,59.6,59.67,7100.0,45.2353,45.2884,45.2353,45.2884,7100.0
2007-06-13 12:55:00,59.68,59.68,59.5,59.5,6500.0,45.296,45.296,45.1594,45.1594,6500.0
2007-06-13 13:00:00,59.52,59.59,59.5,59.57,55100.0,45.1746,45.2277,45.1594,45.2126,55100.0
2007-06-13 13:05:00,59.57,59.6,59.52,59.53,28600.0,45.2126,45.2353,45.1746,45.1822,28600.0
2007-06-13 13:10:00,59.54,59.56,59.5,59.51,7700.0,45.1898,45.205,45.1594,45.167,7700.0
2007-06-13 13:15:00,59.5,59.5,59.41,59.42,8700.0,45.1594,45.1594,45.0911,45.0987,8700.0
2007-06-13 13:20:00,59.42,59.43,59.42,59.42,7300.0,45.0987,45.1063,45.0987,45.0987,7300.0
2007-06-13 13:25:00,59.41,59.43,59.41,59.42,3400.0,45.0911,45.1063,45.0911,45.0987,3400.0
2007-06-13 13:30:00,59.41,59.45,59.4,59.42,4800.0,45.0911,45.1215,45.0835,45.0987,4800.0
2007-06-13 13:35:00,59.42,59.58,59.41,59.51,11200.0,45.0987,45.2201,45.0911,45.167,11200.0
2007-06-13 13:40:00,59.54,59.56,59.51,59.55,4800.0,45.1898,45.205,45.167,45.1974,4800.0
2007-06-13 13:45:00,59.54,59.57,59.5,59.5,7700.0,45.1898,45.2126,45.1594,45.1594,7700.0
2007-06-13 13:50:00,59.51,59.51,59.48,59.49,3800.0,45.167,45.167,45.1442,45.1518,3800.0
2007-06-13 13:55:00,59.49,59.52,59.47,59.51,1100.0,45.1518,45.1746,45.1367,45.167,1100.0
2007-06-13 14:00:00,59.52,59.68,59.52,59.63,28000.0,45.1746,45.296,45.1746,45.2581,28000.0
2007-06-13 14:05:00,59.63,59.63,59.52,59.57,3500.0,45.2581,45.2581,45.1746,45.2126,3500.0
2007-06-13 14:10:00,59.57,59.79,59.55,59.75,12500.0,45.2126,45.3795,45.1974,45.3492,12500.0
2007-06-13 14:15:00,59.77,59.84,59.75,59.79,6100.0,45.3643,45.4175,45.3492,45.3795,6100.0
2007-06-13 14:20:00,59.74,59.82,59.72,59.82,5000.0,45.3416,45.4023,45.3264,45.4023,5000.0
2007-06-13 14:25:00,59.85,59.85,59.76,59.79,11800.0,45.4251,45.4251,45.3568,45.3795,11800.0
2007-06-13 14:30:00,59.79,59.79,59.76,59.77,12300.0,45.3795,45.3795,45.3568,45.3643,12300.0
2007-06-13 14:35:00,59.78,59.86,59.77,59.86,6200.0,45.3719,45.4327,45.3643,45.4327,6200.0
2007-06-13 14:40:00,59.86,59.87,59.82,59.86,9600.0,45.4327,45.4402,45.4023,45.4327,9600.0
2007-06-13 14:45:00,59.9,59.92,59.87,59.91,6100.0,45.463,45.4782,45.4402,45.4706,6100.0
2007-06-13 14:50:00,59.88,59.94,59.86,59.91,2500.0,45.4478,45.4934,45.4327,45.4706,2500.0
2007-06-13 14:55:00,59.91,59.99,59.9,59.98,4800.0,45.4706,45.5313,45.463,45.5237,4800.0
2007-06-13 15:00:00,59.92,59.99,59.92,59.98,3100.0,45.4782,45.5313,45.4782,45.5237,3100.0
2007-06-13 15:05:00,59.94,59.99,59.92,59.99,4000.0,45.4934,45.5313,45.4782,45.5313,4000.0
2007-06-13 15:10:00,59.98,59.98,59.88,59.89,14200.0,45.5237,45.5237,45.4478,45.4554,14200.0
2007-06-13 15:15:00,59.9,59.9,59.85,59.9,6800.0,45.463,45.463,45.4251,45.463,6800.0
2007-06-13 15:20:00,59.9,59.9,59.8,59.8,5000.0,45.463,45.463,45.3871,45.3871,5000.0
2007-06-13 15:25:00,59.85,59.91,59.85,59.91,2900.0,45.4251,45.4706,45.4251,45.4706,2900.0
2007-06-13 15:30:00,59.91,59.99,59.88,59.97,7400.0,45.4706,45.5313,45.4478,45.5161,7400.0
2007-06-13 15:35:00,59.97,60.0,59.95,60.0,19800.0,45.5161,45.5389,45.501,45.5389,19800.0
2007-06-13 15:40:00,60.0,60.09,60.0,60.01,25500.0,45.5389,45.6072,45.5389,45.5465,25500.0
2007-06-13 15:45:00,60.02,60.02,59.98,59.99,8700.0,45.5541,45.5541,45.5237,45.5313,8700.0
2007-06-13 15:50:00,59.99,60.06,59.92,59.95,29000.0,45.5313,45.5845,45.4782,45.501,29000.0
2007-06-13 15:55:00,59.92,59.92,59.78,59.84,99100.0,45.4782,45.4782,45.3719,45.4175,99100.0
2007-06-14 09:30:00,61.0,61.05,60.81,60.88,36900.0,46.2979,46.3358,46.1537,46.2068,36900.0
2007-06-14 09:35:00,60.96,61.06,60.92,60.98,72300.0,46.2675,46.3434,46.2372,46.2827,72300.0
2007-06-14 09:40:00,60.98,61.02,60.95,61.0,60500.0,46.2827,46.3131,46.2599,46.2979,60500.0
2007-06-14 09:45:00,61.0,61.01,60.96,61.01,21600.0,46.2979,46.3055,46.2675,46.3055,21600.0
2007-06-14 09:50:00,61.01,61.16,61.01,61.09,21400.0,46.3055,46.4193,46.3055,46.3662,21400.0
2007-06-14 09:55:00,61.09,61.14,61.07,61.12,15400.0,46.3662,46.4042,46.351,46.389,15400.0
2007-06-14 10:00:00,61.13,61.17,61.09,61.1,60400.0,46.3966,46.4269,46.3662,46.3738,60400.0
2007-06-14 10:05:00,61.09,61.09,61.05,61.08,25600.0,46.3662,46.3662,46.3358,46.3586,25600.0
2007-06-14 10:10:00,61.08,61.12,61.08,61.1,15600.0,46.3586,46.389,46.3586,46.3738,15600.0
2007-06-14 10:15:00,61.1,61.15,61.08,61.13,136800.0,46.3738,46.4117,46.3586,46.3966,136800.0
2007-06-14 10:20:00,61.14,61.24,61.13,61.18,317700.0,46.4042,46.48,46.3966,46.4345,317700.0
2007-06-14 10:25:00,61.18,61.22,61.17,61.18,25900.0,46.4345,46.4649,46.4269,46.4345,25900.0
2007-06-14 10:30:00,61.18,61.42,61.17,61.38,40000.0,46.4345,46.6167,46.4269,46.5863,40000.0
2007-06-14 10:35:00,61.35,61.38,61.29,61.33,11400.0,46.5635,46.5863,46.518,46.5484,11400.0
2007-06-14 10:40:00,61.31,61.4,61.31,61.38,10500.0,46.5332,46.6015,46.5332,46.5863,10500.0
2007-06-14 10:45:00,61.38,61.39,61.26,61.32,6200.0,46.5863,46.5939,46.4952,46.5408,6200.0
2007-06-14 10:50:00,61.33,61.33,61.26,61.3,6900.0,46.5484,46.5484,46.4952,46.5256,6900.0
2007-06-14 10:55:00,61.33,61.35,61.3,61.34,6500.0,46.5484,46.5635,46.5256,46.5559,6500.0
2007-06-14 11:00:00,61.34,61.34,61.2,61.22,12600.0,46.5559,46.5559,46.4497,46.4649,12600.0
2007-06-14 11:05:00,61.23,61.4,61.22,61.24,20600.0,46.4725,46.6015,46.4649,46.48,20600.0
2007-06-14 11:10:00,61.19,61.21,61.07,61.07,9900.0,46.4421,46.4573,46.351,46.351,9900.0
2007-06-14 11:15:00,61.1,61.11,61.08,61.1,5800.0,46.3738,46.3814,46.3586,46.3738,5800.0
2007-06-14 11:20:00,61.1,61.17,61.0,61.02,75200.0,46.3738,46.4269,46.2979,46.3131,75200.0
2007-06-14 11:25:00,61.05,61.35,61.0,61.03,45600.0,46.3358,46.5635,46.2979,46.3207,45600.0
2007-06-14 11:30:00,61.03,61.06,61.03,61.05,26600.0,46.3207,46.3434,46.3207,46.3358,26600.0
2007-06-14 11:35:00,61.05,61.05,60.99,61.0,51700.0,46.3358,46.3358,46.2903,46.2979,51700.0
2007-06-14 11:40:00,61.01,61.06,61.0,61.06,18700.0,46.3055,46.3434,46.2979,46.3434,18700.0
2007-06-14 11:45:00,61.08,61.12,61.05,61.07,12800.0,46.3586,46.389,46.3358,46.351,12800.0
2007-06-14 11:50:00,61.07,61.08,60.91,60.98,39300.0,46.351,46.3586,46.2296,46.2827,39300.0
2007-06-14 11:55:00,60.98,61.0,60.95,60.99,14300.0,46.2827,46.2979,46.2599,46.2903,14300.0
2007-06-14 12:00:00,61.0,61.0,60.96,60.96,5700.0,46.2979,46.2979,46.2675,46.2675,5700.0
2007-06-14 12:05:00,60.96,61.09,60.93,60.95,14100.0,46.2675,46.3662,46.2448,46.2599,14100.0
2007-06-14 12:10:00,60.94,60.98,60.94,60.98,22600.0,46.2524,46.2827,46.2524,46.2827,22600.0
2007-06-14 12:15:00,60.99,61.02,60.98,61.01,24700.0,46.2903,46.3131,46.2827,46.3055,24700.0
2007-06-14 12:20:00,61.01,61.05,61.01,61.04,31000.0,46.3055,46.3358,46.3055,46.3283,31000.0
2007-06-14 12:25:00,61.04,61.07,61.04,61.04,18800.0,46.3283,46.351,46.3283,46.3283,18800.0
2007-06-14 12:30:00,61.04,61.19,61.04,61.09,32100.0,46.3283,46.4421,46.3283,46.3662,32100.0
2007-06-14 12:35:00,61.12,61.18,61.05,61.1,62900.0,46.389,46.4345,46.3358,46.3738,62900.0
2007-06-14 12:40:00,61.08,61.08,61.06,61.08,21000.0,46.3586,46.3586,46.3434,46.3586,21000.0
2007-06-14 12:45:00,61.08,61.18,61.08,61.14,17800.0,46.3586,46.4345,46.3586,46.4042,17800.0
2007-06-14 12:50:00,61.15,61.15,61.05,61.05,21900.0,46.4117,46.4117,46.3358,46.3358,21900.0
2007-06-14 12:55:00,61.07,61.08,61.05,61.07,22500.0,46.351,46.3586,46.3358,46.351,22500.0
2007-06-14 13:00:00,61.06,61.08,61.05,61.07,15100.0,46.3434,46.3586,46.3358,46.351,15100.0
2007-06-14 13:05:00,61.07,61.14,61.06,61.14,33700.0,46.351,46.4042,46.3434,46.4042,33700.0
2007-06-14 13:10:00,61.13,61.13,61.06,61.11,44600.0,46.3966,46.3966,46.3434,46.3814,44600.0
2007-06-14 13:15:00,61.08,61.11,61.08,61.11,20100.0,46.3586,46.3814,46.3586,46.3814,20100.0
2007-06-14 13:20:00,61.12,61.12,61.07,61.1,31000.0,46.389,46.389,46.351,46.3738,31000.0
2007-06-14 13:25:00,61.1,61.12,61.05,61.09,39300.0,46.3738,46.389,46.3358,46.3662,39300.0
2007-06-14 13:30:00,61.09,61.12,61.06,61.11,38400.0,46.3662,46.389,46.3434,46.3814,38400.0
2007-06-14 13:35:00,61.11,61.11,61.03,61.07,10300.0,46.3814,46.3814,46.3207,46.351,10300.0
2007-06-14 13:40:00,61.05,61.07,61.0,61.0,12100.0,46.3358,46.351,46.2979,46.2979,12100.0
2007-06-14 13:45:00,61.0,61.07,61.0,61.06,20800.0,46.2979,46.351,46.2979,46.3434,20800.0
2007-06-14 13:50:00,61.04,61.06,60.97,61.0,22200.0,46.3283,46.3434,46.2751,46.2979,22200.0
2007-06-14 13:55:00,60.98,60.99,60.92,60.97,20200.0,46.2827,46.2903,46.2372,46.2751,20200.0
2007-06-14 14:00:00,61.0,61.03,60.98,61.03,7800.0,46.2979,46.3207,46.2827,46.3207,7800.0
2007-06-14 14:05:00,61.03,61.05,61.02,61.04,3000.0,46.3207,46.3358,46.3131,46.3283,3000.0
2007-06-14 14:10:00,61.05,61.1,61.03,61.08,8300.0,46.3358,46.3738,46.3207,46.3586,8300.0
2007-06-14 14:15:00,61.06,61.09,61.05,61.08,2800.0,46.3434,46.3662,46.3358,46.3586,2800.0
2007-06-14 14:20:00,61.08,61.1,61.08,61.1,6700.0,46.3586,46.3738,46.3586,46.3738,6700.0
2007-06-14 14:25:00,61.09,61.1,61.08,61.1,7000.0,46.3662,46.3738,46.3586,46.3738,7000.0
2007-06-14 14:30:00,61.1,61.1,61.08,61.1,13200.0,46.3738,46.3738,46.3586,46.3738,13200.0
2007-06-14 14:35:00,61.1,61.16,61.09,61.16,23600.0,46.3738,46.4193,46.3662,46.4193,23600.0
2007-06-14 14:40:00,61.17,61.19,61.13,61.15,6200.0,46.4269,46.4421,46.3966,46.4117,6200.0
2007-06-14 14:45:00,61.13,61.18,61.13,61.15,9900.0,46.3966,46.4345,46.3966,46.4117,9900.0
2007-06-14 14:50:00,61.17,61.2,61.15,61.18,18900.0,46.4269,46.4497,46.4117,46.4345,18900.0
2007-06-14 14:55:00,61.18,61.2,61.15,61.15,21300.0,46.4345,46.4497,46.4117,46.4117,21300.0
2007-06-14 15:00:00,61.16,61.16,61.15,61.16,6600.0,46.4193,46.4193,46.4117,46.4193,6600.0
2007-06-14 15:05:00,61.15,61.24,61.15,61.22,22800.0,46.4117,46.48,46.4117,46.4649,22800.0
2007-06-14 15:10:00,61.21,61.21,61.17,61.18,5900.0,46.4573,46.4573,46.4269,46.4345,5900.0
2007-06-14 15:15:00,61.18,61.2,61.16,61.2,3300.0,46.4345,46.4497,46.4193,46.4497,3300.0
2007-06-14 15:20:00,61.2,61.2,61.14,61.17,23900.0,46.4497,46.4497,46.4042,46.4269,23900.0
2007-06-14 15:25:00,61.15,61.17,61.11,61.11,3200.0,46.4117,46.4269,46.3814,46.3814,3200.0
2007-06-14 15:30:00,61.11,61.15,61.11,61.11,4400.0,46.3814,46.4117,46.3814,46.3814,4400.0
2007-06-14 15:35:00,61.13,61.13,61.1,61.1,3500.0,46.3966,46.3966,46.3738,46.3738,3500.0
2007-06-14 15:40:00,61.13,61.2,61.12,61.19,5800.0,46.3966,46.4497,46.389,46.4421,5800.0
2007-06-14 15:45:00,61.2,61.2,61.15,61.15,7500.0,46.4497,46.4497,46.4117,46.4117,7500.0
2007-06-14 15:50:00,61.12,61.17,61.09,61.09,10600.0,46.389,46.4269,46.3662,46.3662,10600.0
2007-06-14 15:55:00,61.08,61.16,61.05,61.14,13100.0,46.3586,46.4193,46.3358,46.4042,13100.0
2007-06-15 09:30:00,61.51,61.8,61.51,61.8,57000.0,46.685,46.9051,46.685,46.9051,57000.0
2007-06-15 09:35:00,61.77,61.8,61.62,61.8,26400.0,46.8823,46.9051,46.7685,46.9051,26400.0
2007-06-15 09:40:00,61.8,61.84,61.77,61.84,35400.0,46.9051,46.9354,46.8823,46.9354,35400.0
2007-06-15 09:45:00,61.84,61.84,61.83,61.83,8100.0,46.9354,46.9354,46.9278,46.9278,8100.0
2007-06-15 09:50:00,61.84,61.98,61.81,61.96,59600.0,46.9354,47.0417,46.9127,47.0265,59600.0
2007-06-15 09:55:00,61.95,61.95,61.81,61.83,40400.0,47.0189,47.0189,46.9127,46.9278,40400.0
2007-06-15 10:00:00,61.82,61.83,61.75,61.83,34300.0,46.9203,46.9278,46.8671,46.9278,34300.0
2007-06-15 10:05:00,61.83,61.99,61.77,61.79,26100.0,46.9278,47.0493,46.8823,46.8975,26100.0
2007-06-15 10:10:00,61.79,61.83,61.78,61.8,12700.0,46.8975,46.9278,46.8899,46.9051,12700.0
2007-06-15 10:15:00,61.81,61.87,61.8,61.87,15900.0,46.9127,46.9582,46.9051,46.9582,15900.0
2007-06-15 10:20:00,61.89,61.92,61.88,61.88,5500.0,46.9734,46.9962,46.9658,46.9658,5500.0
2007-06-15 10:25:00,61.92,61.93,61.88,61.9,3600.0,46.9962,47.0037,46.9658,46.981,3600.0
2007-06-15 10:30:00,61.9,61.99,61.9,61.96,8000.0,46.981,47.0493,46.981,47.0265,8000.0
2007-06-15 10:35:00,61.98,62.04,61.96,62.03,14800.0,47.0417,47.0872,47.0265,47.0796,14800.0
2007-06-15 10:40:00,62.02,62.02,61.96,61.98,16200.0,47.0721,47.0721,47.0265,47.0417,16200.0
2007-06-15 10:45:00,61.96,62.05,61.96,62.04,4800.0,47.0265,47.0948,47.0265,47.0872,4800.0
2007-06-15 10:50:00,62.05,62.05,62.01,62.05,11700.0,47.0948,47.0948,47.0645,47.0948,11700.0
2007-06-15 10:55:00,62.04,62.07,62.04,62.06,5000.0,47.0872,47.11,47.0872,47.1024,5000.0
2007-06-15 11:00:00,62.07,62.09,62.04,62.08,12800.0,47.11,47.1252,47.0872,47.1176,12800.0
2007-06-15 11:05:00,62.08,62.08,62.03,62.03,5100.0,47.1176,47.1176,47.0796,47.0796,5100.0
2007-06-15 11:10:00,62.06,62.12,62.05,62.05,8100.0,47.1024,47.148,47.0948,47.0948,8100.0
2007-06-15 11:15:00,62.08,62.12,62.05,62.05,9500.0,47.1176,47.148,47.0948,47.0948,9500.0
2007-06-15 11:20:00,62.05,62.05,61.99,62.03,13800.0,47.0948,47.0948,47.0493,47.0796,13800.0
2007-06-15 11:25:00,62.03,62.04,61.99,62.01,16800.0,47.0796,47.0872,47.0493,47.0645,16800.0
2007-06-15 11:30:00,61.97,62.01,61.97,61.99,14800.0,47.0341,47.0645,47.0341,47.0493,14800.0
2007-06-15 11:35:00,62.0,62.0,61.98,62.0,9200.0,47.0569,47.0569,47.0417,47.0569,9200.0
2007-06-15 11:40:00,62.0,62.03,62.0,62.03,2300.0,47.0569,47.0796,47.0569,47.0796,2300.0
2007-06-15 11:45:00,62.02,62.05,62.0,62.05,5300.0,47.0721,47.0948,47.0569,47.0948,5300.0
2007-06-15 11:50:00,62.05,62.05,62.02,62.05,6400.0,47.0948,47.0948,47.0721,47.0948,6400.0
2007-06-15 11:55:00,62.04,62.05,62.02,62.05,3000.0,47.0872,47.0948,47.0721,47.0948,3000.0
2007-06-15 12:00:00,62.03,62.05,62.0,62.0,10300.0,47.0796,47.0948,47.0569,47.0569,10300.0
2007-06-15 12:05:00,62.0,62.05,62.0,62.01,3000.0,47.0569,47.0948,47.0569,47.0645,3000.0
2007-06-15 12:10:00,62.02,62.03,61.98,62.02,4700.0,47.0721,47.0796,47.0417,47.0721,4700.0
2007-06-15 12:15:00,62.0,62.03,62.0,62.0,900.0,47.0569,47.0796,47.0569,47.0569,900.0
2007-06-15 12:20:00,62.03,62.04,61.96,62.0,19600.0,47.0796,47.0872,47.0265,47.0569,19600.0
2007-06-15 12:25:00,62.0,62.05,61.95,61.99,15800.0,47.0569,47.0948,47.0189,47.0493,15800.0
2007-06-15 12:30:00,61.99,62.0,61.97,61.98,5700.0,47.0493,47.0569,47.0341,47.0417,5700.0
2007-06-15 12:35:00,61.99,62.0,61.99,62.0,2900.0,47.0493,47.0569,47.0493,47.0569,2900.0
2007-06-15 12:40:00,61.99,62.0,61.96,61.96,8100.0,47.0493,47.0569,47.0265,47.0265,8100.0
2007-06-15 12:45:00,61.98,61.99,61.97,61.99,3200.0,47.0417,47.0493,47.0341,47.0493,3200.0
2007-06-15 12:50:00,61.99,62.0,61.94,62.0,40300.0,47.0493,47.0569,47.0113,47.0569,40300.0
2007-06-15 12:55:00,61.99,62.0,61.94,61.94,7600.0,47.0493,47.0569,47.0113,47.0113,7600.0
2007-06-15 13:00:00,61.94,61.94,61.9,61.93,2300.0,47.0113,47.0113,46.981,47.0037,2300.0
2007-06-15 13:05:00,61.92,61.95,61.86,61.86,2600.0,46.9962,47.0189,46.9506,46.9506,2600.0
2007-06-15 13:10:00,61.89,61.94,61.88,61.88,3400.0,46.9734,47.0113,46.9658,46.9658,3400.0
2007-06-15 13:15:00,61.88,61.88,61.8,61.85,41000.0,46.9658,46.9658,46.9051,46.943,41000.0
2007-06-15 13:20:00,61.85,61.89,61.85,61.85,2600.0,46.943,46.9734,46.943,46.943,2600.0
2007-06-15 13:25:00,61.85,61.86,61.85,61.85,39300.0,46.943,46.9506,46.943,46.943,39300.0
2007-06-15 13:30:00,61.85,61.88,61.84,61.85,26800.0,46.943,46.9658,46.9354,46.943,26800.0
2007-06-15 13:35:00,61.86,61.86,61.85,61.85,9200.0,46.9506,46.9506,46.943,46.943,9200.0
2007-06-15 13:40:00,61.83,61.86,61.83,61.85,11900.0,46.9278,46.9506,46.9278,46.943,11900.0
2007-06-15 13:45:00,61.87,61.89,61.84,61.88,5400.0,46.9582,46.9734,46.9354,46.9658,5400.0
2007-06-15 13:50:00,61.88,61.95,61.86,61.95,12900.0,46.9658,47.0189,46.9506,47.0189,12900.0
2007-06-15 13:55:00,61.95,61.96,61.93,61.96,3200.0,47.0189,47.0265,47.0037,47.0265,3200.0
2007-06-15 14:00:00,61.96,61.99,61.94,61.94,7300.0,47.0265,47.0493,47.0113,47.0113,7300.0
2007-06-15 14:05:00,61.94,61.95,61.84,61.94,34700.0,47.0113,47.0189,46.9354,47.0113,34700.0
2007-06-15 14:10:00,61.94,61.94,61.8,61.84,49900.0,47.0113,47.0113,46.9051,46.9354,49900.0
2007-06-15 14:15:00,61.86,61.87,61.82,61.82,3900.0,46.9506,46.9582,46.9203,46.9203,3900.0
2007-06-15 14:20:00,61.87,61.88,61.82,61.85,5300.0,46.9582,46.9658,46.9203,46.943,5300.0
2007-06-15 14:25:00,61.83,61.85,61.83,61.85,21800.0,46.9278,46.943,46.9278,46.943,21800.0
2007-06-15 14:30:00,61.85,61.87,61.84,61.86,2600.0,46.943,46.9582,46.9354,46.9506,2600.0
2007-06-15 14:35:00,61.88,61.88,61.85,61.87,900.0,46.9658,46.9658,46.943,46.9582,900.0
2007-06-15 14:40:00,61.89,61.91,61.85,61.9,7400.0,46.9734,46.9886,46.943,46.981,7400.0
2007-06-15 14:45:00,61.88,61.93,61.87,61.9,1700.0,46.9658,47.0037,46.9582,46.981,1700.0
2007-06-15 14:50:00,61.9,61.93,61.9,61.93,3500.0,46.981,47.0037,46.981,47.0037,3500.0
2007-06-15 14:55:00,61.93,61.98,61.9,61.91,5100.0,47.0037,47.0417,46.981,46.9886,5100.0
2007-06-15 15:00:00,61.91,61.92,61.88,61.91,4600.0,46.9886,46.9962,46.9658,46.9886,4600.0
2007-06-15 15:05:00,61.93,61.93,61.85,61.85,31000.0,47.0037,47.0037,46.943,46.943,31000.0
2007-06-15 15:10:00,61.84,61.9,61.84,61.9,28500.0,46.9354,46.981,46.9354,46.981,28500.0
2007-06-15 15:15:00,61.89,61.93,61.85,61.91,44100.0,46.9734,47.0037,46.943,46.9886,44100.0
2007-06-15 15:20:00,61.91,61.99,61.89,61.97,7700.0,46.9886,47.0493,46.9734,47.0341,7700.0
2007-06-15 15:25:00,61.97,62.0,61.94,61.96,8900.0,47.0341,47.0569,47.0113,47.0265,8900.0
2007-06-15 15:30:00,61.95,61.95,61.94,61.95,2000.0,47.0189,47.0189,47.0113,47.0189,2000.0
2007-06-15 15:35:00,61.94,61.94,61.79,61.8,34000.0,47.0113,47.0113,46.8975,46.9051,34000.0
2007-06-15 15:40:00,61.8,61.87,61.79,61.87,10700.0,46.9051,46.9582,46.8975,46.9582,10700.0
2007-06-15 15:45:00,61.87,61.89,61.86,61.87,2800.0,46.9582,46.9734,46.9506,46.9582,2800.0
2007-06-15 15:50:00,61.86,61.9,61.85,61.9,9000.0,46.9506,46.981,46.943,46.981,9000.0
2007-06-15 15:55:00,61.88,62.0,61.87,61.95,16400.0,46.9658,47.0569,46.9582,47.0189,16400.0
2007-06-18 09:30:00,62.52,62.75,62.42,62.42,95500.0,47.4515,47.6261,47.3756,47.3756,95500.0
2007-06-18 09:35:00,62.45,62.62,62.36,62.55,62100.0,47.3984,47.5274,47.3301,47.4743,62100.0
2007-06-18 09:40:00,62.56,62.58,62.37,62.41,54500.0,47.4819,47.4971,47.3377,47.3681,54500.0
2007-06-18 09:45:00,62.4,62.43,62.32,62.37,23800.0,47.3605,47.3832,47.2998,47.3377,23800.0
2007-06-18 09:50:00,62.4,62.4,62.33,62.38,9100.0,47.3605,47.3605,47.3073,47.3453,9100.0
2007-06-18 09:55:00,62.36,62.38,62.32,62.32,10800.0,47.3301,47.3453,47.2998,47.2998,10800.0
2007-06-18 10:00:00,62.33,62.33,62.2,62.25,34800.0,47.3073,47.3073,47.2087,47.2466,34800.0
2007-06-18 10:05:00,62.24,62.26,62.12,62.18,27500.0,47.239,47.2542,47.148,47.1935,27500.0
2007-06-18 10:10:00,62.19,62.22,62.16,62.17,7200.0,47.2011,47.2239,47.1783,47.1859,7200.0
2007-06-18 10:15:00,62.17,62.17,62.04,62.07,26200.0,47.1859,47.1859,47.0872,47.11,26200.0
2007-06-18 10:20:00,62.04,62.07,61.97,62.02,26900.0,47.0872,47.11,47.0341,47.0721,26900.0
2007-06-18 10:25:00,62.01,62.05,61.96,61.96,25600.0,47.0645,47.0948,47.0265,47.0265,25600.0
2007-06-18 10:30:00,61.96,62.01,61.91,61.97,55800.0,47.0265,47.0645,46.9886,47.0341,55800.0
2007-06-18 10:35:00,61.97,62.24,61.97,62.0,14700.0,47.0341,47.239,47.0341,47.0569,14700.0
2007-06-18 10:40:00,62.02,62.03,61.98,62.0,35200.0,47.0721,47.0796,47.0417,47.0569,35200.0
2007-06-18 10:45:00,62.02,62.1,62.02,62.07,9700.0,47.0721,47.1328,47.0721,47.11,9700.0
2007-06-18 10:50:00,62.05,62.12,62.03,62.03,3800.0,47.0948,47.148,47.0796,47.0796,3800.0
2007-06-18 10:55:00,62.04,62.07,62.0,62.05,18800.0,47.0872,47.11,47.0569,47.0948,18800.0
2007-06-18 11:00:00,62.06,62.06,62.02,62.02,6100.0,47.1024,47.1024,47.0721,47.0721,6100.0
2007-06-18 11:05:00,62.01,62.13,61.99,62.13,41100.0,47.0645,47.1555,47.0493,47.1555,41100.0
2007-06-18 11:10:00,62.14,62.19,62.04,62.12,19300.0,47.1631,47.2011,47.0872,47.148,19300.0
2007-06-18 11:15:00,62.17,62.19,62.06,62.07,52600.0,47.1859,47.2011,47.1024,47.11,52600.0
2007-06-18 11:20:00,62.1,62.12,62.04,62.04,92700.0,47.1328,47.148,47.0872,47.0872,92700.0
2007-06-18 11:25:00,62.06,62.07,61.98,61.98,22000.0,47.1024,47.11,47.0417,47.0417,22000.0
2007-06-18 11:30:00,61.99,62.04,61.98,62.02,16100.0,47.0493,47.0872,47.0417,47.0721,16100.0
2007-06-18 11:35:00,62.04,62.07,62.0,62.07,12300.0,47.0872,47.11,47.0569,47.11,12300.0
2007-06-18 11:40:00,62.09,62.1,62.05,62.09,6900.0,47.1252,47.1328,47.0948,47.1252,6900.0
2007-06-18 11:45:00,62.08,62.08,61.97,62.06,10300.0,47.1176,47.1176,47.0341,47.1024,10300.0
2007-06-18 11:50:00,62.07,62.08,62.06,62.06,5900.0,47.11,47.1176,47.1024,47.1024,5900.0
2007-06-18 11:55:00,62.08,62.18,62.08,62.15,17900.0,47.1176,47.1935,47.1176,47.1707,17900.0
2007-06-18 12:00:00,62.13,62.14,62.1,62.12,3000.0,47.1555,47.1631,47.1328,47.148,3000.0
2007-06-18 12:05:00,62.12,62.12,62.1,62.11,1100.0,47.148,47.148,47.1328,47.1404,1100.0
2007-06-18 12:10:00,62.12,62.18,62.11,62.18,24800.0,47.148,47.1935,47.1404,47.1935,24800.0
2007-06-18 12:15:00,62.2,62.21,62.15,62.15,5900.0,47.2087,47.2163,47.1707,47.1707,5900.0
2007-06-18 12:20:00,62.18,62.19,62.17,62.17,1200.0,47.1935,47.2011,47.1859,47.1859,1200.0
2007-06-18 12:25:00,62.18,62.19,62.14,62.17,2600.0,47.1935,47.2011,47.1631,47.1859,2600.0
2007-06-18 12:30:00,62.16,62.16,62.14,62.16,2000.0,47.1783,47.1783,47.1631,47.1783,2000.0
2007-06-18 12:35:00,62.15,62.19,62.15,62.17,17100.0,47.1707,47.2011,47.1707,47.1859,17100.0
2007-06-18 12:40:00,62.17,62.24,62.17,62.24,10800.0,47.1859,47.239,47.1859,47.239,10800.0
2007-06-18 12:45:00,62.23,62.25,62.18,62.25,11600.0,47.2314,47.2466,47.1935,47.2466,11600.0
2007-06-18 12:50:00,62.25,62.25,62.19,62.21,10400.0,47.2466,47.2466,47.2011,47.2163,10400.0
2007-06-18 12:55:00,62.26,62.27,62.24,62.24,1800.0,47.2542,47.2618,47.239,47.239,1800.0
2007-06-18 13:00:00,62.23,62.24,62.09,62.12,29600.0,47.2314,47.239,47.1252,47.148,29600.0
2007-06-18 13:05:00,62.12,62.15,62.12,62.15,5100.0,47.148,47.1707,47.148,47.1707,5100.0
2007-06-18 13:10:00,62.15,62.25,62.15,62.25,2500.0,47.1707,47.2466,47.1707,47.2466,2500.0
2007-06-18 13:15:00,62.26,62.26,62.16,62.18,11500.0,47.2542,47.2542,47.1783,47.1935,11500.0
2007-06-18 13:20:00,62.18,62.21,62.18,62.18,1700.0,47.1935,47.2163,47.1935,47.1935,1700.0
2007-06-18 13:25:00,62.22,62.24,62.21,62.24,1900.0,47.2239,47.239,47.2163,47.239,1900.0
2007-06-18 13:30:00,62.24,62.27,62.24,62.27,4800.0,47.239,47.2618,47.239,47.2618,4800.0
2007-06-18 13:35:00,62.26,62.26,62.24,62.24,5700.0,47.2542,47.2542,47.239,47.239,5700.0
2007-06-18 13:40:00,62.23,62.24,62.17,62.17,6500.0,47.2314,47.239,47.1859,47.1859,6500.0
2007-06-18 13:45:00,62.14,62.15,62.1,62.15,1900.0,47.1631,47.1707,47.1328,47.1707,1900.0
2007-06-18 13:50:00,62.15,62.15,62.07,62.13,5000.0,47.1707,47.1707,47.11,47.1555,5000.0
2007-06-18 13:55:00,62.15,62.2,62.15,62.18,3000.0,47.1707,47.2087,47.1707,47.1935,3000.0
2007-06-18 14:00:00,62.19,62.19,62.17,62.17,11400.0,47.2011,47.2011,47.1859,47.1859,11400.0
2007-06-18 14:05:00,62.18,62.18,62.15,62.18,9100.0,47.1935,47.1935,47.1707,47.1935,9100.0
2007-06-18 14:10:00,62.19,62.19,62.19,62.19,500.0,47.2011,47.2011,47.2011,47.2011,500.0
2007-06-18 14:15:00,62.19,62.19,62.16,62.17,2300.0,47.2011,47.2011,47.1783,47.1859,2300.0
2007-06-18 14:20:00,62.19,62.22,62.19,62.19,3500.0,47.2011,47.2239,47.2011,47.2011,3500.0
2007-06-18 14:25:00,62.17,62.22,62.17,62.22,7300.0,47.1859,47.2239,47.1859,47.2239,7300.0
2007-06-18 14:30:00,62.22,62.23,62.2,62.2,2500.0,47.2239,47.2314,47.2087,47.2087,2500.0
2007-06-18 14:35:00,62.21,62.23,62.18,62.19,16200.0,47.2163,47.2314,47.1935,47.2011,16200.0
2007-06-18 14:40:00,62.18,62.26,62.18,62.21,38000.0,47.1935,47.2542,47.1935,47.2163,38000.0
2007-06-18 14:45:00,62.21,62.23,62.21,62.21,4900.0,47.2163,47.2314,47.2163,47.2163,4900.0
2007-06-18 14:50:00,62.23,62.23,62.2,62.2,4100.0,47.2314,47.2314,47.2087,47.2087,4100.0
2007-06-18 14:55:00,62.21,62.21,62.19,62.21,3600.0,47.2163,47.2163,47.2011,47.2163,3600.0
2007-06-18 15:00:00,62.21,62.28,62.21,62.28,14600.0,47.2163,47.2694,47.2163,47.2694,14600.0
2007-06-18 15:05:00,62.27,62.32,62.27,62.32,10200.0,47.2618,47.2998,47.2618,47.2998,10200.0
2007-06-18 15:10:00,62.33,62.33,62.28,62.29,9800.0,47.3073,47.3073,47.2694,47.277,9800.0
2007-06-18 15:15:00,62.29,62.29,62.25,62.29,9900.0,47.277,47.277,47.2466,47.277,9900.0
2007-06-18 15:20:00,62.28,62.28,62.22,62.23,4600.0,47.2694,47.2694,47.2239,47.2314,4600.0
2007-06-18 15:25:00,62.22,62.23,62.2,62.23,1800.0,47.2239,47.2314,47.2087,47.2314,1800.0
2007-06-18 15:30:00,62.22,62.23,62.18,62.19,10900.0,47.2239,47.2314,47.1935,47.2011,10900.0
2007-06-18 15:35:00,62.19,62.25,62.19,62.21,4500.0,47.2011,47.2466,47.2011,47.2163,4500.0
2007-06-18 15:40:00,62.19,62.3,62.19,62.28,22100.0,47.2011,47.2846,47.2011,47.2694,22100.0
2007-06-18 15:45:00,62.25,62.27,62.2,62.22,28500.0,47.2466,47.2618,47.2087,47.2239,28500.0
2007-06-18 15:50:00,62.26,62.26,62.16,62.25,13400.0,47.2542,47.2542,47.1783,47.2466,13400.0
2007-06-18 15:55:00,62.22,62.3,62.13,62.14,53100.0,47.2239,47.2846,47.1555,47.1631,53100.0
2007-06-19 09:30:00,62.0,62.34,62.0,62.2,29700.0,47.0569,47.3149,47.0569,47.2087,29700.0
2007-06-19 09:35:00,62.19,62.24,62.1,62.19,19900.0,47.2011,47.239,47.1328,47.2011,19900.0
2007-06-19 09:40:00,62.19,62.19,62.05,62.15,12400.0,47.2011,47.2011,47.0948,47.1707,12400.0
2007-06-19 09:45:00,62.15,62.16,61.97,61.97,37500.0,47.1707,47.1783,47.0341,47.0341,37500.0
2007-06-19 09:50:00,61.92,62.04,61.82,61.97,53100.0,46.9962,47.0872,46.9203,47.0341,53100.0
2007-06-19 09:55:00,61.97,62.0,61.92,61.97,13100.0,47.0341,47.0569,46.9962,47.0341,13100.0
2007-06-19 10:00:00,61.97,61.97,61.95,61.97,5600.0,47.0341,47.0341,47.0189,47.0341,5600.0
2007-06-19 10:05:00,61.95,62.01,61.94,61.99,8800.0,47.0189,47.0645,47.0113,47.0493,8800.0
2007-06-19 10:10:00,62.01,62.01,61.98,61.98,12300.0,47.0645,47.0645,47.0417,47.0417,12300.0
2007-06-19 10:15:00,61.93,61.97,61.89,61.97,19100.0,47.0037,47.0341,46.9734,47.0341,19100.0
2007-06-19 10:20:00,61.96,62.11,61.96,62.11,16700.0,47.0265,47.1404,47.0265,47.1404,16700.0
2007-06-19 10:25:00,62.08,62.13,62.08,62.09,5000.0,47.1176,47.1555,47.1176,47.1252,5000.0
2007-06-19 10:30:00,62.09,62.2,62.09,62.16,21600.0,47.1252,47.2087,47.1252,47.1783,21600.0
2007-06-19 10:35:00,62.2,62.2,62.08,62.17,12200.0,47.2087,47.2087,47.1176,47.1859,12200.0
2007-06-19 10:40:00,62.13,62.13,62.12,62.12,400.0,47.1555,47.1555,47.148,47.148,400.0
2007-06-19 10:45:00,62.13,62.14,62.1,62.13,15400.0,47.1555,47.1631,47.1328,47.1555,15400.0
2007-06-19 10:50:00,62.14,62.18,62.11,62.11,13100.0,47.1631,47.1935,47.1404,47.1404,13100.0
2007-06-19 10:55:00,62.11,62.15,62.11,62.15,2900.0,47.1404,47.1707,47.1404,47.1707,2900.0
2007-06-19 11:00:00,62.15,62.15,62.09,62.12,6700.0,47.1707,47.1707,47.1252,47.148,6700.0
2007-06-19 11:05:00,62.11,62.13,62.09,62.09,2400.0,47.1404,47.1555,47.1252,47.1252,2400.0
2007-06-19 11:10:00,62.09,62.12,62.07,62.1,4700.0,47.1252,47.148,47.11,47.1328,4700.0
2007-06-19 11:15:00,62.13,62.16,62.12,62.12,6600.0,47.1555,47.1783,47.148,47.148,6600.0
2007-06-19 11:20:00,62.13,62.13,62.1,62.1,3300.0,47.1555,47.1555,47.1328,47.1328,3300.0
2007-06-19 11:25:00,62.1,62.12,62.05,62.07,7600.0,47.1328,47.148,47.0948,47.11,7600.0
2007-06-19 11:30:00,62.07,62.07,62.0,62.04,7200.0,47.11,47.11,47.0569,47.0872,7200.0
2007-06-19 11:35:00,62.02,62.06,62.0,62.06,2200.0,47.0721,47.1024,47.0569,47.1024,2200.0
2007-06-19 11:40:00,62.07,62.09,62.04,62.09,2800.0,47.11,47.1252,47.0872,47.1252,2800.0
2007-06-19 11:45:00,62.06,62.11,62.05,62.05,7800.0,47.1024,47.1404,47.0948,47.0948,7800.0
2007-06-19 11:50:00,62.07,62.15,62.06,62.14,4100.0,47.11,47.1707,47.1024,47.1631,4100.0
2007-06-19 11:55:00,62.14,62.16,62.13,62.13,3300.0,47.1631,47.1783,47.1555,47.1555,3300.0
2007-06-19 12:00:00,62.14,62.23,62.14,62.23,5900.0,47.1631,47.2314,47.1631,47.2314,5900.0
2007-06-19 12:05:00,62.23,62.36,62.23,62.36,8500.0,47.2314,47.3301,47.2314,47.3301,8500.0
2007-06-19 12:10:00,62.34,62.42,62.32,62.42,6200.0,47.3149,47.3756,47.2998,47.3756,6200.0
2007-06-19 12:15:00,62.43,62.43,62.4,62.42,1100.0,47.3832,47.3832,47.3605,47.3756,1100.0
2007-06-19 12:20:00,62.37,62.4,62.37,62.4,600.0,47.3377,47.3605,47.3377,47.3605,600.0
2007-06-19 12:25:00,62.4,62.41,62.38,62.38,3700.0,47.3605,47.3681,47.3453,47.3453,3700.0
2007-06-19 12:30:00,62.39,62.39,62.37,62.38,500.0,47.3529,47.3529,47.3377,47.3453,500.0
2007-06-19 12:35:00,62.4,62.41,62.39,62.41,1300.0,47.3605,47.3681,47.3529,47.3681,1300.0
2007-06-19 12:40:00,62.41,62.42,62.39,62.42,3900.0,47.3681,47.3756,47.3529,47.3756,3900.0
2007-06-19 12:45:00,62.42,62.45,62.42,62.45,2100.0,47.3756,47.3984,47.3756,47.3984,2100.0
2007-06-19 12:50:00,62.44,62.49,62.44,62.45,4500.0,47.3908,47.4288,47.3908,47.3984,4500.0
2007-06-19 12:55:00,62.48,62.48,62.46,62.46,400.0,47.4212,47.4212,47.406,47.406,400.0
2007-06-19 13:00:00,62.46,62.46,62.43,62.45,3700.0,47.406,47.406,47.3832,47.3984,3700.0
2007-06-19 13:05:00,62.41,62.41,62.4,62.4,300.0,47.3681,47.3681,47.3605,47.3605,300.0
2007-06-19 13:10:00,62.43,62.43,62.39,62.4,4000.0,47.3832,47.3832,47.3529,47.3605,4000.0
2007-06-19 13:15:00,62.4,62.4,62.38,62.39,1100.0,47.3605,47.3605,47.3453,47.3529,1100.0
2007-06-19 13:20:00,62.39,62.43,62.36,62.41,25700.0,47.3529,47.3832,47.3301,47.3681,25700.0
2007-06-19 13:25:00,62.42,62.43,62.37,62.39,3600.0,47.3756,47.3832,47.3377,47.3529,3600.0
2007-06-19 13:30:00,62.39,62.4,62.38,62.38,1700.0,47.3529,47.3605,47.3453,47.3453,1700.0
2007-06-19 13:35:00,62.37,62.37,62.35,62.37,4500.0,47.3377,47.3377,47.3225,47.3377,4500.0
2007-06-19 13:40:00,62.38,62.43,62.38,62.43,2400.0,47.3453,47.3832,47.3453,47.3832,2400.0
2007-06-19 13:45:00,62.4,62.45,62.4,62.41,1500.0,47.3605,47.3984,47.3605,47.3681,1500.0
2007-06-19 13:50:00,62.41,62.45,62.39,62.39,6800.0,47.3681,47.3984,47.3529,47.3529,6800.0
2007-06-19 13:55:00,62.39,62.41,62.39,62.41,1000.0,47.3529,47.3681,47.3529,47.3681,1000.0
2007-06-19 14:00:00,62.41,62.44,62.36,62.4,25400.0,47.3681,47.3908,47.3301,47.3605,25400.0
2007-06-19 14:05:00,62.4,62.4,62.35,62.37,15000.0,47.3605,47.3605,47.3225,47.3377,15000.0
2007-06-19 14:10:00,62.38,62.45,62.38,62.43,5900.0,47.3453,47.3984,47.3453,47.3832,5900.0
2007-06-19 14:15:00,62.43,62.43,62.39,62.42,1700.0,47.3832,47.3832,47.3529,47.3756,1700.0
2007-06-19 14:20:00,62.42,62.43,62.38,62.38,6700.0,47.3756,47.3832,47.3453,47.3453,6700.0
2007-06-19 14:25:00,62.39,62.42,62.39,62.39,1900.0,47.3529,47.3756,47.3529,47.3529,1900.0
2007-06-19 14:30:00,62.4,62.4,62.32,62.35,10000.0,47.3605,47.3605,47.2998,47.3225,10000.0
2007-06-19 14:35:00,62.33,62.33,62.29,62.31,6900.0,47.3073,47.3073,47.277,47.2922,6900.0
2007-06-19 14:40:00,62.31,62.31,62.29,62.31,5200.0,47.2922,47.2922,47.277,47.2922,5200.0
2007-06-19 14:45:00,62.31,62.32,62.29,62.29,1600.0,47.2922,47.2998,47.277,47.277,1600.0
2007-06-19 14:50:00,62.29,62.31,62.29,62.29,1600.0,47.277,47.2922,47.277,47.277,1600.0
2007-06-19 14:55:00,62.31,62.32,62.3,62.32,2100.0,47.2922,47.2998,47.2846,47.2998,2100.0
2007-06-19 15:00:00,62.32,62.33,62.3,62.31,4400.0,47.2998,47.3073,47.2846,47.2922,4400.0
2007-06-19 15:05:00,62.31,62.34,62.31,62.34,8900.0,47.2922,47.3149,47.2922,47.3149,8900.0
2007-06-19 15:10:00,62.34,62.34,62.33,62.33,4800.0,47.3149,47.3149,47.3073,47.3073,4800.0
2007-06-19 15:15:00,62.35,62.42,62.3,62.3,30300.0,47.3225,47.3756,47.2846,47.2846,30300.0
2007-06-19 15:20:00,62.3,62.3,62.19,62.27,21700.0,47.2846,47.2846,47.2011,47.2618,21700.0
2007-06-19 15:25:00,62.29,62.33,62.28,62.3,18000.0,47.277,47.3073,47.2694,47.2846,18000.0
2007-06-19 15:30:00,62.29,62.3,62.25,62.3,34900.0,47.277,47.2846,47.2466,47.2846,34900.0
2007-06-19 15:35:00,62.32,62.36,62.28,62.3,18600.0,47.2998,47.3301,47.2694,47.2846,18600.0
2007-06-19 15:40:00,62.33,62.34,62.3,62.32,10200.0,47.3073,47.3149,47.2846,47.2998,10200.0
2007-06-19 15:45:00,62.3,62.38,62.3,62.38,7900.0,47.2846,47.3453,47.2846,47.3453,7900.0
2007-06-19 15:50:00,62.39,62.43,62.34,62.43,12800.0,47.3529,47.3832,47.3149,47.3832,12800.0
2007-06-19 15:55:00,62.43,62.5,62.35,62.35,14200.0,47.3832,47.4364,47.3225,47.3225,14200.0
2007-06-20 09:30:00,62.0,62.04,61.71,61.87,80000.0,47.0569,47.0872,46.8368,46.9582,80000.0
2007-06-20 09:35:00,61.87,61.99,61.86,61.9,52100.0,46.9582,47.0493,46.9506,46.981,52100.0
2007-06-20 09:40:00,61.9,61.96,61.9,61.94,36700.0,46.981,47.0265,46.981,47.0113,36700.0
2007-06-20 09:45:00,61.94,61.95,61.88,61.88,34900.0,47.0113,47.0189,46.9658,46.9658,34900.0
2007-06-20 09:50:00,61.85,61.85,61.8,61.82,40300.0,46.943,46.943,46.9051,46.9203,40300.0
2007-06-20 09:55:00,61.83,61.84,61.77,61.77,12800.0,46.9278,46.9354,46.8823,46.8823,12800.0
2007-06-20 10:00:00,61.75,61.75,61.59,61.59,28800.0,46.8671,46.8671,46.7457,46.7457,28800.0
2007-06-20 10:05:00,61.6,61.72,61.59,61.7,29400.0,46.7533,46.8444,46.7457,46.8292,29400.0
2007-06-20 10:10:00,61.7,61.84,61.7,61.77,45000.0,46.8292,46.9354,46.8292,46.8823,45000.0
2007-06-20 10:15:00,61.77,61.8,61.77,61.8,47200.0,46.8823,46.9051,46.8823,46.9051,47200.0
2007-06-20 10:20:00,61.8,61.88,61.8,61.81,59800.0,46.9051,46.9658,46.9051,46.9127,59800.0
2007-06-20 10:25:00,61.81,61.83,61.79,61.83,40200.0,46.9127,46.9278,46.8975,46.9278,40200.0
2007-06-20 10:30:00,61.83,61.96,61.83,61.95,46500.0,46.9278,47.0265,46.9278,47.0189,46500.0
2007-06-20 10:35:00,61.97,61.99,61.95,61.99,27400.0,47.0341,47.0493,47.0189,47.0493,27400.0
2007-06-20 10:40:00,61.96,62.0,61.88,62.0,111200.0,47.0265,47.0569,46.9658,47.0569,111200.0
2007-06-20 10:45:00,62.0,62.0,61.92,61.93,47500.0,47.0569,47.0569,46.9962,47.0037,47500.0
2007-06-20 10:50:00,61.95,61.96,61.92,61.95,19700.0,47.0189,47.0265,46.9962,47.0189,19700.0
2007-06-20 10:55:00,61.96,61.98,61.94,61.98,39500.0,47.0265,47.0417,47.0113,47.0417,39500.0
2007-06-20 11:00:00,61.96,62.03,61.94,62.02,72600.0,47.0265,47.0796,47.0113,47.0721,72600.0
2007-06-20 11:05:00,62.01,62.01,61.98,62.01,23400.0,47.0645,47.0645,47.0417,47.0645,23400.0
2007-06-20 11:10:00,62.02,62.03,62.0,62.01,17700.0,47.0721,47.0796,47.0569,47.0645,17700.0
2007-06-20 11:15:00,62.01,62.01,61.99,61.99,7300.0,47.0645,47.0645,47.0493,47.0493,7300.0
2007-06-20 11:20:00,61.99,62.03,61.99,62.03,12500.0,47.0493,47.0796,47.0493,47.0796,12500.0
2007-06-20 11:25:00,62.02,62.13,62.02,62.13,16200.0,47.0721,47.1555,47.0721,47.1555,16200.0
2007-06-20 11:30:00,62.14,62.14,62.07,62.07,18600.0,47.1631,47.1631,47.11,47.11,18600.0
2007-06-20 11:35:00,62.06,62.08,61.89,61.92,53900.0,47.1024,47.1176,46.9734,46.9962,53900.0
2007-06-20 11:40:00,61.91,61.92,61.83,61.87,35300.0,46.9886,46.9962,46.9278,46.9582,35300.0
2007-06-20 11:45:00,61.87,61.92,61.85,61.92,39800.0,46.9582,46.9962,46.943,46.9962,39800.0
2007-06-20 11:50:00,61.9,62.0,61.9,61.97,9800.0,46.981,47.0569,46.981,47.0341,9800.0
2007-06-20 11:55:00,61.96,61.97,61.9,61.92,27600.0,47.0265,47.0341,46.981,46.9962,27600.0
2007-06-20 12:00:00,61.93,61.94,61.86,61.86,13200.0,47.0037,47.0113,46.9506,46.9506,13200.0
2007-06-20 12:05:00,61.87,61.89,61.84,61.88,20000.0,46.9582,46.9734,46.9354,46.9658,20000.0
2007-06-20 12:10:00,61.89,61.98,61.88,61.97,17300.0,46.9734,47.0417,46.9658,47.0341,17300.0
2007-06-20 12:15:00,61.95,62.03,61.95,62.0,8300.0,47.0189,47.0796,47.0189,47.0569,8300.0
2007-06-20 12:20:00,62.02,62.04,62.0,62.0,10300.0,47.0721,47.0872,47.0569,47.0569,10300.0
2007-06-20 12:25:00,62.0,62.02,62.0,62.0,5700.0,47.0569,47.0721,47.0569,47.0569,5700.0
2007-06-20 12:30:00,62.0,62.0,61.98,62.0,6800.0,47.0569,47.0569,47.0417,47.0569,6800.0
2007-06-20 12:35:00,61.99,62.02,61.99,61.99,15300.0,47.0493,47.0721,47.0493,47.0493,15300.0
2007-06-20 12:40:00,61.98,62.0,61.98,61.99,9300.0,47.0417,47.0569,47.0417,47.0493,9300.0
2007-06-20 12:45:00,61.99,62.02,61.99,62.02,38300.0,47.0493,47.0721,47.0493,47.0721,38300.0
2007-06-20 12:50:00,62.03,62.06,62.03,62.06,5000.0,47.0796,47.1024,47.0796,47.1024,5000.0
2007-06-20 12:55:00,62.04,62.05,62.02,62.03,6200.0,47.0872,47.0948,47.0721,47.0796,6200.0
2007-06-20 13:00:00,62.03,62.04,62.01,62.02,6000.0,47.0796,47.0872,47.0645,47.0721,6000.0
2007-06-20 13:05:00,62.02,62.03,61.93,61.93,12700.0,47.0721,47.0796,47.0037,47.0037,12700.0
2007-06-20 13:10:00,61.9,61.92,61.87,61.87,21700.0,46.981,46.9962,46.9582,46.9582,21700.0
2007-06-20 13:15:00,61.87,61.92,61.87,61.89,19400.0,46.9582,46.9962,46.9582,46.9734,19400.0
2007-06-20 13:20:00,61.88,61.88,61.7,61.71,38700.0,46.9658,46.9658,46.8292,46.8368,38700.0
2007-06-20 13:25:00,61.71,61.71,61.55,61.58,49400.0,46.8368,46.8368,46.7153,46.7381,49400.0
2007-06-20 13:30:00,61.6,61.76,61.6,61.75,29600.0,46.7533,46.8747,46.7533,46.8671,29600.0
2007-06-20 13:35:00,61.74,61.75,61.73,61.74,7400.0,46.8595,46.8671,46.852,46.8595,7400.0
2007-06-20 13:40:00,61.74,61.75,61.71,61.72,11500.0,46.8595,46.8671,46.8368,46.8444,11500.0
2007-06-20 13:45:00,61.7,61.75,61.7,61.75,6700.0,46.8292,46.8671,46.8292,46.8671,6700.0
2007-06-20 13:50:00,61.75,61.77,61.74,61.75,20200.0,46.8671,46.8823,46.8595,46.8671,20200.0
2007-06-20 13:55:00,61.75,61.75,61.73,61.75,6500.0,46.8671,46.8671,46.852,46.8671,6500.0
2007-06-20 14:00:00,61.75,61.75,61.73,61.75,8800.0,46.8671,46.8671,46.852,46.8671,8800.0
2007-06-20 14:05:00,61.75,61.8,61.74,61.8,29800.0,46.8671,46.9051,46.8595,46.9051,29800.0
2007-06-20 14:10:00,61.8,61.81,61.69,61.7,32700.0,46.9051,46.9127,46.8216,46.8292,32700.0
2007-06-20 14:15:00,61.68,61.74,61.64,61.7,21500.0,46.814,46.8595,46.7836,46.8292,21500.0
2007-06-20 14:20:00,61.69,61.69,61.59,61.62,9200.0,46.8216,46.8216,46.7457,46.7685,9200.0
2007-06-20 14:25:00,61.63,61.69,61.6,61.69,15100.0,46.7761,46.8216,46.7533,46.8216,15100.0
2007-06-20 14:30:00,61.69,61.75,61.69,61.73,11400.0,46.8216,46.8671,46.8216,46.852,11400.0
2007-06-20 14:35:00,61.73,61.73,61.58,61.58,11500.0,46.852,46.852,46.7381,46.7381,11500.0
2007-06-20 14:40:00,61.59,61.63,61.59,61.62,8100.0,46.7457,46.7761,46.7457,46.7685,8100.0
2007-06-20 14:45:00,61.62,61.74,61.61,61.68,26500.0,46.7685,46.8595,46.7609,46.814,26500.0
2007-06-20 14:50:00,61.66,61.68,61.65,61.68,5100.0,46.7988,46.814,46.7912,46.814,5100.0
2007-06-20 14:55:00,61.68,61.7,61.63,61.65,10600.0,46.814,46.8292,46.7761,46.7912,10600.0
2007-06-20 15:00:00,61.64,61.65,61.55,61.55,12800.0,46.7836,46.7912,46.7153,46.7153,12800.0
2007-06-20 15:05:00,61.53,61.6,61.53,61.54,11500.0,46.7002,46.7533,46.7002,46.7077,11500.0
2007-06-20 15:10:00,61.54,61.55,61.5,61.5,25900.0,46.7077,46.7153,46.6774,46.6774,25900.0
2007-06-20 15:15:00,61.53,61.53,61.44,61.47,15200.0,46.7002,46.7002,46.6318,46.6546,15200.0
2007-06-20 15:20:00,61.48,61.48,61.38,61.38,19600.0,46.6622,46.6622,46.5863,46.5863,19600.0
2007-06-20 15:25:00,61.38,61.4,61.34,61.37,26400.0,46.5863,46.6015,46.5559,46.5787,26400.0
2007-06-20 15:30:00,61.37,61.38,61.28,61.3,120100.0,46.5787,46.5863,46.5104,46.5256,120100.0
2007-06-20 15:35:00,61.3,61.34,61.27,61.29,38300.0,46.5256,46.5559,46.5028,46.518,38300.0
2007-06-20 15:40:00,61.31,61.4,61.29,61.37,117900.0,46.5332,46.6015,46.518,46.5787,117900.0
2007-06-20 15:45:00,61.38,61.4,61.24,61.31,136600.0,46.5863,46.6015,46.48,46.5332,136600.0
2007-06-20 15:50:00,61.31,61.34,61.24,61.27,29300.0,46.5332,46.5559,46.48,46.5028,29300.0
2007-06-20 15:55:00,61.28,61.28,61.05,61.12,37600.0,46.5104,46.5104,46.3358,46.389,37600.0
2007-06-21 09:30:00,61.55,61.58,61.47,61.55,51900.0,46.7153,46.7381,46.6546,46.7153,51900.0
2007-06-21 09:35:00,61.55,61.73,61.49,61.6,65500.0,46.7153,46.852,46.6698,46.7533,65500.0
2007-06-21 09:40:00,61.6,61.6,61.49,61.54,22500.0,46.7533,46.7533,46.6698,46.7077,22500.0
2007-06-21 09:45:00,61.51,61.61,61.47,61.58,63800.0,46.685,46.7609,46.6546,46.7381,63800.0
2007-06-21 09:50:00,61.46,61.64,61.46,61.6,9200.0,46.647,46.7836,46.647,46.7533,9200.0
2007-06-21 09:55:00,61.58,61.58,61.43,61.43,85000.0,46.7381,46.7381,46.6243,46.6243,85000.0
2007-06-21 10:00:00,61.4,61.5,61.36,61.41,28900.0,46.6015,46.6774,46.5711,46.6091,28900.0
2007-06-21 10:05:00,61.45,61.54,61.45,61.54,16800.0,46.6394,46.7077,46.6394,46.7077,16800.0
2007-06-21 10:10:00,61.54,61.64,61.53,61.61,7800.0,46.7077,46.7836,46.7002,46.7609,7800.0
2007-06-21 10:15:00,61.63,61.86,61.61,61.86,30100.0,46.7761,46.9506,46.7609,46.9506,30100.0
2007-06-21 10:20:00,61.88,61.98,61.84,61.89,119600.0,46.9658,47.0417,46.9354,46.9734,119600.0
2007-06-21 10:25:00,61.89,61.96,61.89,61.95,12000.0,46.9734,47.0265,46.9734,47.0189,12000.0
2007-06-21 10:30:00,61.95,61.95,61.74,61.75,2800.0,47.0189,47.0189,46.8595,46.8671,2800.0
2007-06-21 10:35:00,61.73,61.98,61.7,61.72,32800.0,46.852,47.0417,46.8292,46.8444,32800.0
2007-06-21 10:40:00,61.74,61.77,61.72,61.75,27200.0,46.8595,46.8823,46.8444,46.8671,27200.0
2007-06-21 10:45:00,61.74,61.76,61.7,61.71,33900.0,46.8595,46.8747,46.8292,46.8368,33900.0
2007-06-21 10:50:00,61.74,61.77,61.72,61.72,20000.0,46.8595,46.8823,46.8444,46.8444,20000.0
2007-06-21 10:55:00,61.77,61.81,61.72,61.77,9300.0,46.8823,46.9127,46.8444,46.8823,9300.0
2007-06-21 11:00:00,61.77,61.79,61.74,61.77,3700.0,46.8823,46.8975,46.8595,46.8823,3700.0
2007-06-21 11:05:00,61.77,61.77,61.68,61.68,6500.0,46.8823,46.8823,46.814,46.814,6500.0
2007-06-21 11:10:00,61.66,61.7,61.64,61.69,4800.0,46.7988,46.8292,46.7836,46.8216,4800.0
2007-06-21 11:15:00,61.69,61.75,61.69,61.75,1600.0,46.8216,46.8671,46.8216,46.8671,1600.0
2007-06-21 11:20:00,61.75,61.8,61.75,61.77,16100.0,46.8671,46.9051,46.8671,46.8823,16100.0
2007-06-21 11:25:00,61.77,61.85,61.7,61.72,23600.0,46.8823,46.943,46.8292,46.8444,23600.0
2007-06-21 11:30:00,61.68,61.68,61.67,61.67,900.0,46.814,46.814,46.8064,46.8064,900.0
2007-06-21 11:35:00,61.68,61.68,61.56,61.6,9100.0,46.814,46.814,46.7229,46.7533,9100.0
2007-06-21 11:40:00,61.6,61.61,61.58,61.6,1800.0,46.7533,46.7609,46.7381,46.7533,1800.0
2007-06-21 11:45:00,61.59,61.64,61.59,61.61,2400.0,46.7457,46.7836,46.7457,46.7609,2400.0
2007-06-21 11:50:00,61.61,61.61,61.47,61.49,11100.0,46.7609,46.7609,46.6546,46.6698,11100.0
2007-06-21 11:55:00,61.5,61.61,61.5,61.61,2300.0,46.6774,46.7609,46.6774,46.7609,2300.0
2007-06-21 12:00:00,61.61,61.72,61.61,61.67,26700.0,46.7609,46.8444,46.7609,46.8064,26700.0
2007-06-21 12:05:00,61.67,61.9,61.67,61.75,20500.0,46.8064,46.981,46.8064,46.8671,20500.0
2007-06-21 12:10:00,61.75,61.8,61.7,61.75,78600.0,46.8671,46.9051,46.8292,46.8671,78600.0
2007-06-21 12:15:00,61.75,61.75,61.64,61.64,54300.0,46.8671,46.8671,46.7836,46.7836,54300.0
2007-06-21 12:20:00,61.61,61.63,61.52,61.56,10900.0,46.7609,46.7761,46.6926,46.7229,10900.0
2007-06-21 12:25:00,61.56,61.77,61.56,61.72,78700.0,46.7229,46.8823,46.7229,46.8444,78700.0
2007-06-21 12:30:00,61.72,61.74,61.7,61.74,29200.0,46.8444,46.8595,46.8292,46.8595,29200.0
2007-06-21 12:35:00,61.75,61.8,61.7,61.78,92600.0,46.8671,46.9051,46.8292,46.8899,92600.0
2007-06-21 12:40:00,61.78,61.93,61.75,61.93,54500.0,46.8899,47.0037,46.8671,47.0037,54500.0
2007-06-21 12:45:00,61.93,61.93,61.87,61.88,14300.0,47.0037,47.0037,46.9582,46.9658,14300.0
2007-06-21 12:50:00,61.88,61.9,61.82,61.82,9500.0,46.9658,46.981,46.9203,46.9203,9500.0
2007-06-21 12:55:00,61.88,61.88,61.81,61.84,17600.0,46.9658,46.9658,46.9127,46.9354,17600.0
2007-06-21 13:00:00,61.85,61.93,61.85,61.89,16600.0,46.943,47.0037,46.943,46.9734,16600.0
2007-06-21 13:05:00,61.9,61.9,61.86,61.89,24300.0,46.981,46.981,46.9506,46.9734,24300.0
2007-06-21 13:10:00,61.88,61.88,61.85,61.87,6800.0,46.9658,46.9658,46.943,46.9582,6800.0
2007-06-21 13:15:00,61.86,61.91,61.86,61.91,22600.0,46.9506,46.9886,46.9506,46.9886,22600.0
2007-06-21 13:20:00,61.91,61.93,61.87,61.93,16000.0,46.9886,47.0037,46.9582,47.0037,16000.0
2007-06-21 13:25:00,61.96,62.08,61.96,62.03,41900.0,47.0265,47.1176,47.0265,47.0796,41900.0
2007-06-21 13:30:00,62.02,62.11,61.99,62.08,17700.0,47.0721,47.1404,47.0493,47.1176,17700.0
2007-06-21 13:35:00,62.1,62.1,62.06,62.09,4000.0,47.1328,47.1328,47.1024,47.1252,4000.0
2007-06-21 13:40:00,62.08,62.11,62.07,62.08,3900.0,47.1176,47.1404,47.11,47.1176,3900.0
2007-06-21 13:45:00,62.1,62.1,62.02,62.07,15900.0,47.1328,47.1328,47.0721,47.11,15900.0
2007-06-21 13:50:00,62.05,62.07,61.99,62.05,6000.0,47.0948,47.11,47.0493,47.0948,6000.0
2007-06-21 13:55:00,62.06,62.13,62.06,62.13,9500.0,47.1024,47.1555,47.1024,47.1555,9500.0
2007-06-21 14:00:00,62.13,62.24,62.06,62.06,20100.0,47.1555,47.239,47.1024,47.1024,20100.0
2007-06-21 14:05:00,62.05,62.06,61.95,62.0,17500.0,47.0948,47.1024,47.0189,47.0569,17500.0
2007-06-21 14:10:00,61.99,62.11,61.98,62.05,14500.0,47.0493,47.1404,47.0417,47.0948,14500.0
2007-06-21 14:15:00,62.05,62.06,62.05,62.06,7000.0,47.0948,47.1024,47.0948,47.1024,7000.0
2007-06-21 14:20:00,62.06,62.06,62.0,62.03,15700.0,47.1024,47.1024,47.0569,47.0796,15700.0
2007-06-21 14:25:00,62.02,62.03,61.96,61.96,11400.0,47.0721,47.0796,47.0265,47.0265,11400.0
2007-06-21 14:30:00,61.96,61.97,61.85,61.91,16400.0,47.0265,47.0341,46.943,46.9886,16400.0
2007-06-21 14:35:00,61.91,61.93,61.85,61.87,8300.0,46.9886,47.0037,46.943,46.9582,8300.0
2007-06-21 14:40:00,61.87,61.91,61.87,61.88,12800.0,46.9582,46.9886,46.9582,46.9658,12800.0
2007-06-21 14:45:00,61.9,61.92,61.88,61.88,11300.0,46.981,46.9962,46.9658,46.9658,11300.0
2007-06-21 14:50:00,61.86,62.14,61.86,61.97,17000.0,46.9506,47.1631,46.9506,47.0341,17000.0
2007-06-21 14:55:00,62.01,62.11,62.01,62.01,24300.0,47.0645,47.1404,47.0645,47.0645,24300.0
2007-06-21 15:00:00,62.02,62.1,61.99,62.0,18900.0,47.0721,47.1328,47.0493,47.0569,18900.0
2007-06-21 15:05:00,62.02,62.03,61.95,62.01,23300.0,47.0721,47.0796,47.0189,47.0645,23300.0
2007-06-21 15:10:00,61.98,61.99,61.93,61.95,14200.0,47.0417,47.0493,47.0037,47.0189,14200.0
2007-06-21 15:15:00,61.95,62.07,61.95,62.05,18700.0,47.0189,47.11,47.0189,47.0948,18700.0
2007-06-21 15:20:00,62.04,62.07,62.04,62.07,9300.0,47.0872,47.11,47.0872,47.11,9300.0
2007-06-21 15:25:00,62.07,62.07,62.02,62.03,9300.0,47.11,47.11,47.0721,47.0796,9300.0
2007-06-21 15:30:00,62.04,62.09,62.04,62.04,8600.0,47.0872,47.1252,47.0872,47.0872,8600.0
2007-06-21 15:35:00,62.04,62.13,62.04,62.12,10500.0,47.0872,47.1555,47.0872,47.148,10500.0
2007-06-21 15:40:00,62.12,62.13,62.02,62.02,23200.0,47.148,47.1555,47.0721,47.0721,23200.0
2007-06-21 15:45:00,62.03,62.03,61.98,62.02,14900.0,47.0796,47.0796,47.0417,47.0721,14900.0
2007-06-21 15:50:00,62.03,62.14,62.02,62.12,28600.0,47.0796,47.1631,47.0721,47.148,28600.0
2007-06-21 15:55:00,62.1,62.26,62.04,62.24,95300.0,47.1328,47.2542,47.0872,47.239,95300.0
2007-06-22 09:30:00,60.88,61.29,60.72,61.02,94700.0,46.2068,46.518,46.0854,46.3131,94700.0
2007-06-22 09:35:00,61.01,61.16,60.97,61.16,33400.0,46.3055,46.4193,46.2751,46.4193,33400.0
2007-06-22 09:40:00,61.16,61.17,61.06,61.06,49600.0,46.4193,46.4269,46.3434,46.3434,49600.0
2007-06-22 09:45:00,61.07,61.07,60.82,60.86,46500.0,46.351,46.351,46.1613,46.1916,46500.0
2007-06-22 09:50:00,60.85,60.98,60.85,60.98,30200.0,46.184,46.2827,46.184,46.2827,30200.0
2007-06-22 09:55:00,60.98,61.09,60.97,61.04,16700.0,46.2827,46.3662,46.2751,46.3283,16700.0
2007-06-22 10:00:00,61.04,61.05,60.85,60.88,52300.0,46.3283,46.3358,46.184,46.2068,52300.0
2007-06-22 10:05:00,60.87,60.94,60.84,60.94,22700.0,46.1992,46.2524,46.1765,46.2524,22700.0
2007-06-22 10:10:00,60.94,60.94,60.84,60.85,38100.0,46.2524,46.2524,46.1765,46.184,38100.0
2007-06-22 10:15:00,60.82,60.94,60.82,60.89,37900.0,46.1613,46.2524,46.1613,46.2144,37900.0
2007-06-22 10:20:00,60.9,60.98,60.9,60.95,26200.0,46.222,46.2827,46.222,46.2599,26200.0
2007-06-22 10:25:00,60.95,60.95,60.9,60.92,31800.0,46.2599,46.2599,46.222,46.2372,31800.0
2007-06-22 10:30:00,60.9,60.92,60.82,60.88,31200.0,46.222,46.2372,46.1613,46.2068,31200.0
2007-06-22 10:35:00,60.87,60.93,60.84,60.9,7300.0,46.1992,46.2448,46.1765,46.222,7300.0
2007-06-22 10:40:00,60.86,60.87,60.83,60.84,6700.0,46.1916,46.1992,46.1689,46.1765,6700.0
2007-06-22 10:45:00,60.82,60.86,60.81,60.86,27300.0,46.1613,46.1916,46.1537,46.1916,27300.0
2007-06-22 10:50:00,60.83,60.91,60.83,60.83,7600.0,46.1689,46.2296,46.1689,46.1689,7600.0
2007-06-22 10:55:00,60.86,60.87,60.82,60.82,16100.0,46.1916,46.1992,46.1613,46.1613,16100.0
2007-06-22 11:00:00,60.81,60.82,60.71,60.71,27200.0,46.1537,46.1613,46.0778,46.0778,27200.0
2007-06-22 11:05:00,60.71,60.8,60.69,60.8,18500.0,46.0778,46.1461,46.0626,46.1461,18500.0
2007-06-22 11:10:00,60.83,60.83,60.7,60.71,27400.0,46.1689,46.1689,46.0702,46.0778,27400.0
2007-06-22 11:15:00,60.75,60.78,60.65,60.69,22900.0,46.1081,46.1309,46.0323,46.0626,22900.0
2007-06-22 11:20:00,60.67,60.71,60.62,60.71,9400.0,46.0474,46.0778,46.0095,46.0778,9400.0
2007-06-22 11:25:00,60.75,60.79,60.75,60.76,6000.0,46.1081,46.1385,46.1081,46.1157,6000.0
2007-06-22 11:30:00,60.79,60.91,60.76,60.85,9000.0,46.1385,46.2296,46.1157,46.184,9000.0
2007-06-22 11:35:00,60.85,60.85,60.71,60.77,6100.0,46.184,46.184,46.0778,46.1233,6100.0
2007-06-22 11:40:00,60.8,60.8,60.66,60.68,46700.0,46.1461,46.1461,46.0398,46.055,46700.0
2007-06-22 11:45:00,60.68,60.69,60.57,60.59,22300.0,46.055,46.0626,45.9715,45.9867,22300.0
2007-06-22 11:50:00,60.6,60.66,60.59,60.66,2200.0,45.9943,46.0398,45.9867,46.0398,2200.0
2007-06-22 11:55:00,60.66,60.73,60.56,60.73,7500.0,46.0398,46.093,45.9639,46.093,7500.0
2007-06-22 12:00:00,60.78,60.78,60.76,60.76,1400.0,46.1309,46.1309,46.1157,46.1157,1400.0
2007-06-22 12:05:00,60.77,60.77,60.71,60.72,3000.0,46.1233,46.1233,46.0778,46.0854,3000.0
2007-06-22 12:10:00,60.7,60.72,60.6,60.6,9900.0,46.0702,46.0854,45.9943,45.9943,9900.0
2007-06-22 12:15:00,60.6,60.63,60.51,60.53,3200.0,45.9943,46.0171,45.926,45.9412,3200.0
2007-06-22 12:20:00,60.53,60.57,60.46,60.49,9900.0,45.9412,45.9715,45.888,45.9108,9900.0
2007-06-22 12:25:00,60.48,60.6,60.34,60.36,38400.0,45.9032,45.9943,45.797,45.8121,38400.0
2007-06-22 12:30:00,60.37,60.42,60.2,60.24,108900.0,45.8197,45.8577,45.6907,45.7211,108900.0
2007-06-22 12:35:00,60.21,60.36,60.21,60.33,116800.0,45.6983,45.8121,45.6983,45.7894,116800.0
2007-06-22 12:40:00,60.29,60.31,60.29,60.3,1600.0,45.759,45.7742,45.759,45.7666,1600.0
2007-06-22 12:45:00,60.27,60.31,60.21,60.29,3200.0,45.7438,45.7742,45.6983,45.759,3200.0
2007-06-22 12:50:00,60.31,60.31,60.23,60.25,1900.0,45.7742,45.7742,45.7135,45.7287,1900.0
2007-06-22 12:55:00,60.25,60.3,60.25,60.3,1600.0,45.7287,45.7666,45.7287,45.7666,1600.0
2007-06-22 13:00:00,60.33,60.33,60.18,60.22,4100.0,45.7894,45.7894,45.6755,45.7059,4100.0
2007-06-22 13:05:00,60.17,60.24,60.11,60.24,9600.0,45.6679,45.7211,45.6224,45.7211,9600.0
2007-06-22 13:10:00,60.22,60.27,60.2,60.22,2500.0,45.7059,45.7438,45.6907,45.7059,2500.0
2007-06-22 13:15:00,60.25,60.27,60.24,60.24,2500.0,45.7287,45.7438,45.7211,45.7211,2500.0
2007-06-22 13:20:00,60.29,60.39,60.2,60.39,11200.0,45.759,45.8349,45.6907,45.8349,11200.0
2007-06-22 13:25:00,60.43,60.5,60.4,60.47,9300.0,45.8653,45.9184,45.8425,45.8956,9300.0
2007-06-22 13:30:00,60.48,60.48,60.43,60.45,3300.0,45.9032,45.9032,45.8653,45.8805,3300.0
2007-06-22 13:35:00,60.42,60.46,60.41,60.45,15900.0,45.8577,45.888,45.8501,45.8805,15900.0
2007-06-22 13:40:00,60.46,60.47,60.37,60.37,8000.0,45.888,45.8956,45.8197,45.8197,8000.0
2007-06-22 13:45:00,60.4,60.4,60.36,60.36,8600.0,45.8425,45.8425,45.8121,45.8121,8600.0
2007-06-22 13:50:00,60.37,60.37,60.28,60.28,3000.0,45.8197,45.8197,45.7514,45.7514,3000.0
2007-06-22 13:55:00,60.31,60.32,60.25,60.25,11200.0,45.7742,45.7818,45.7287,45.7287,11200.0
2007-06-22 14:00:00,60.26,60.26,60.2,60.2,15300.0,45.7362,45.7362,45.6907,45.6907,15300.0
2007-06-22 14:05:00,60.2,60.22,60.2,60.22,3700.0,45.6907,45.7059,45.6907,45.7059,3700.0
2007-06-22 14:10:00,60.2,60.3,60.2,60.3,2200.0,45.6907,45.7666,45.6907,45.7666,2200.0
2007-06-22 14:15:00,60.3,60.36,60.3,60.33,17400.0,45.7666,45.8121,45.7666,45.7894,17400.0
2007-06-22 14:20:00,60.36,60.37,60.35,60.37,18700.0,45.8121,45.8197,45.8046,45.8197,18700.0
2007-06-22 14:25:00,60.36,60.53,60.35,60.53,12600.0,45.8121,45.9412,45.8046,45.9412,12600.0
2007-06-22 14:30:00,60.54,60.57,60.4,60.42,35600.0,45.9488,45.9715,45.8425,45.8577,35600.0
2007-06-22 14:35:00,60.44,60.56,60.44,60.53,4700.0,45.8729,45.9639,45.8729,45.9412,4700.0
2007-06-22 14:40:00,60.54,60.59,60.54,60.57,2800.0,45.9488,45.9867,45.9488,45.9715,2800.0
2007-06-22 14:45:00,60.55,60.59,60.53,60.53,6900.0,45.9564,45.9867,45.9412,45.9412,6900.0
2007-06-22 14:50:00,60.51,60.54,60.48,60.53,12400.0,45.926,45.9488,45.9032,45.9412,12400.0
2007-06-22 14:55:00,60.53,60.54,60.49,60.49,2000.0,45.9412,45.9488,45.9108,45.9108,2000.0
2007-06-22 15:00:00,60.51,60.54,60.45,60.5,5700.0,45.926,45.9488,45.8805,45.9184,5700.0
2007-06-22 15:05:00,60.5,60.54,60.49,60.5,3600.0,45.9184,45.9488,45.9108,45.9184,3600.0
2007-06-22 15:10:00,60.49,60.51,60.46,60.46,5300.0,45.9108,45.926,45.888,45.888,5300.0
2007-06-22 15:15:00,60.45,60.49,60.43,60.43,9200.0,45.8805,45.9108,45.8653,45.8653,9200.0
2007-06-22 15:20:00,60.43,60.51,60.43,60.51,2800.0,45.8653,45.926,45.8653,45.926,2800.0
2007-06-22 15:25:00,60.53,60.53,60.42,60.42,6200.0,45.9412,45.9412,45.8577,45.8577,6200.0
2007-06-22 15:30:00,60.45,60.46,60.4,60.4,3900.0,45.8805,45.888,45.8425,45.8425,3900.0
2007-06-22 15:35:00,60.41,60.41,60.29,60.34,83900.0,45.8501,45.8501,45.759,45.797,83900.0
2007-06-22 15:40:00,60.35,60.38,60.27,60.27,9400.0,45.8046,45.8273,45.7438,45.7438,9400.0
2007-06-22 15:45:00,60.28,60.34,60.25,60.34,44700.0,45.7514,45.797,45.7287,45.797,44700.0
2007-06-22 15:50:00,60.34,60.34,60.28,60.33,39700.0,45.797,45.797,45.7514,45.7894,39700.0
2007-06-22 15:55:00,60.33,60.34,60.25,60.27,35200.0,45.7894,45.797,45.7287,45.7438,35200.0
2007-06-25 09:30:00,60.62,60.72,60.59,60.64,25500.0,46.0095,46.0854,45.9867,46.0247,25500.0
2007-06-25 09:35:00,60.64,60.64,60.26,60.3,29800.0,46.0247,46.0247,45.7362,45.7666,29800.0
2007-06-25 09:40:00,60.35,60.46,60.05,60.05,39900.0,45.8046,45.888,45.5769,45.5769,39900.0
2007-06-25 09:45:00,60.07,60.22,60.07,60.21,62800.0,45.592,45.7059,45.592,45.6983,62800.0
2007-06-25 09:50:00,60.21,60.21,60.11,60.18,29900.0,45.6983,45.6983,45.6224,45.6755,29900.0
2007-06-25 09:55:00,60.21,60.28,60.18,60.27,16000.0,45.6983,45.7514,45.6755,45.7438,16000.0
2007-06-25 10:00:00,60.28,60.37,60.27,60.35,18000.0,45.7514,45.8197,45.7438,45.8046,18000.0
2007-06-25 10:05:00,60.36,60.39,60.2,60.29,24700.0,45.8121,45.8349,45.6907,45.759,24700.0
2007-06-25 10:10:00,60.29,60.39,60.26,60.31,18400.0,45.759,45.8349,45.7362,45.7742,18400.0
2007-06-25 10:15:00,60.37,60.52,60.34,60.49,8200.0,45.8197,45.9336,45.797,45.9108,8200.0
2007-06-25 10:20:00,60.49,60.52,60.45,60.46,11600.0,45.9108,45.9336,45.8805,45.888,11600.0
2007-06-25 10:25:00,60.46,60.5,60.45,60.49,12700.0,45.888,45.9184,45.8805,45.9108,12700.0
2007-06-25 10:30:00,60.48,60.5,60.46,60.46,20700.0,45.9032,45.9184,45.888,45.888,20700.0
2007-06-25 10:35:00,60.46,60.49,60.38,60.4,24600.0,45.888,45.9108,45.8273,45.8425,24600.0
2007-06-25 10:40:00,60.42,60.44,60.33,60.41,26900.0,45.8577,45.8729,45.7894,45.8501,26900.0
2007-06-25 10:45:00,60.42,60.49,60.41,60.47,14500.0,45.8577,45.9108,45.8501,45.8956,14500.0
2007-06-25 10:50:00,60.48,60.49,60.42,60.45,4700.0,45.9032,45.9108,45.8577,45.8805,4700.0
2007-06-25 10:55:00,60.43,60.58,60.42,60.56,14600.0,45.8653,45.9791,45.8577,45.9639,14600.0
2007-06-25 11:00:00,60.59,60.76,60.59,60.76,16500.0,45.9867,46.1157,45.9867,46.1157,16500.0
2007-06-25 11:05:00,60.76,60.77,60.7,60.72,13900.0,46.1157,46.1233,46.0702,46.0854,13900.0
2007-06-25 11:10:00,60.72,60.72,60.67,60.69,13200.0,46.0854,46.0854,46.0474,46.0626,13200.0
2007-06-25 11:15:00,60.71,60.79,60.71,60.74,4300.0,46.0778,46.1385,46.0778,46.1006,4300.0
2007-06-25 11:20:00,60.76,60.79,60.74,60.79,12300.0,46.1157,46.1385,46.1006,46.1385,12300.0
2007-06-25 11:25:00,60.76,60.8,60.75,60.8,4400.0,46.1157,46.1461,46.1081,46.1461,4400.0
2007-06-25 11:30:00,60.8,60.82,60.74,60.75,6900.0,46.1461,46.1613,46.1006,46.1081,6900.0
2007-06-25 11:35:00,60.74,60.75,60.67,60.67,5800.0,46.1006,46.1081,46.0474,46.0474,5800.0
2007-06-25 11:40:00,60.64,60.64,60.56,60.57,14200.0,46.0247,46.0247,45.9639,45.9715,14200.0
2007-06-25 11:45:00,60.59,60.65,60.57,60.65,8900.0,45.9867,46.0323,45.9715,46.0323,8900.0
2007-06-25 11:50:00,60.63,60.63,60.59,60.59,14100.0,46.0171,46.0171,45.9867,45.9867,14100.0
2007-06-25 11:55:00,60.61,60.61,60.56,60.6,21900.0,46.0019,46.0019,45.9639,45.9943,21900.0
2007-06-25 12:00:00,60.6,60.66,60.6,60.65,13500.0,45.9943,46.0398,45.9943,46.0323,13500.0
2007-06-25 12:05:00,60.64,60.67,60.64,60.64,15000.0,46.0247,46.0474,46.0247,46.0247,15000.0
2007-06-25 12:10:00,60.65,60.89,60.65,60.67,16400.0,46.0323,46.2144,46.0323,46.0474,16400.0
2007-06-25 12:15:00,60.72,60.73,60.69,60.7,3400.0,46.0854,46.093,46.0626,46.0702,3400.0
2007-06-25 12:20:00,60.67,60.67,60.6,60.67,5900.0,46.0474,46.0474,45.9943,46.0474,5900.0
2007-06-25 12:25:00,60.67,60.67,60.65,60.66,5300.0,46.0474,46.0474,46.0323,46.0398,5300.0
2007-06-25 12:30:00,60.66,60.74,60.66,60.73,4200.0,46.0398,46.1006,46.0398,46.093,4200.0
2007-06-25 12:35:00,60.72,60.72,60.7,60.7,1100.0,46.0854,46.0854,46.0702,46.0702,1100.0
2007-06-25 12:40:00,60.71,60.73,60.67,60.7,14900.0,46.0778,46.093,46.0474,46.0702,14900.0
2007-06-25 12:45:00,60.71,60.71,60.7,60.7,3400.0,46.0778,46.0778,46.0702,46.0702,3400.0
2007-06-25 12:50:00,60.7,60.7,60.67,60.69,5300.0,46.0702,46.0702,46.0474,46.0626,5300.0
2007-06-25 12:55:00,60.69,60.69,60.57,60.58,4800.0,46.0626,46.0626,45.9715,45.9791,4800.0
2007-06-25 13:00:00,60.57,60.6,60.54,60.56,14700.0,45.9715,45.9943,45.9488,45.9639,14700.0
2007-06-25 13:05:00,60.56,60.6,60.56,60.6,8900.0,45.9639,45.9943,45.9639,45.9943,8900.0
2007-06-25 13:10:00,60.6,60.65,60.6,60.65,1500.0,45.9943,46.0323,45.9943,46.0323,1500.0
2007-06-25 13:15:00,60.65,60.65,60.59,60.59,3200.0,46.0323,46.0323,45.9867,45.9867,3200.0
2007-06-25 13:20:00,60.61,60.63,60.61,60.62,1400.0,46.0019,46.0171,46.0019,46.0095,1400.0
2007-06-25 13:25:00,60.62,60.63,60.58,60.58,3300.0,46.0095,46.0171,45.9791,45.9791,3300.0
2007-06-25 13:30:00,60.59,60.66,60.58,60.63,16000.0,45.9867,46.0398,45.9791,46.0171,16000.0
2007-06-25 13:35:00,60.62,60.63,60.62,60.62,1800.0,46.0095,46.0171,46.0095,46.0095,1800.0
2007-06-25 13:40:00,60.6,60.67,60.6,60.64,9500.0,45.9943,46.0474,45.9943,46.0247,9500.0
2007-06-25 13:45:00,60.65,60.66,60.63,60.66,5400.0,46.0323,46.0398,46.0171,46.0398,5400.0
2007-06-25 13:50:00,60.66,60.67,60.65,60.67,1100.0,46.0398,46.0474,46.0323,46.0474,1100.0
2007-06-25 13:55:00,60.67,60.67,60.59,60.6,4200.0,46.0474,46.0474,45.9867,45.9943,4200.0
2007-06-25 14:00:00,60.58,60.62,60.58,60.62,6300.0,45.9791,46.0095,45.9791,46.0095,6300.0
2007-06-25 14:05:00,60.6,60.61,60.54,60.55,6100.0,45.9943,46.0019,45.9488,45.9564,6100.0
2007-06-25 14:10:00,60.55,60.55,60.43,60.49,40500.0,45.9564,45.9564,45.8653,45.9108,40500.0
2007-06-25 14:15:00,60.49,60.5,60.43,60.43,26100.0,45.9108,45.9184,45.8653,45.8653,26100.0
2007-06-25 14:20:00,60.45,60.49,60.44,60.49,8000.0,45.8805,45.9108,45.8729,45.9108,8000.0
2007-06-25 14:25:00,60.49,60.49,60.39,60.39,14400.0,45.9108,45.9108,45.8349,45.8349,14400.0
2007-06-25 14:30:00,60.38,60.38,60.15,60.16,24400.0,45.8273,45.8273,45.6528,45.6603,24400.0
2007-06-25 14:35:00,60.21,60.26,60.15,60.2,69200.0,45.6983,45.7362,45.6528,45.6907,69200.0
2007-06-25 14:40:00,60.19,60.19,60.05,60.06,31100.0,45.6831,45.6831,45.5769,45.5845,31100.0
2007-06-25 14:45:00,60.09,60.21,60.09,60.16,15600.0,45.6072,45.6983,45.6072,45.6603,15600.0
2007-06-25 14:50:00,60.15,60.24,60.09,60.09,21000.0,45.6528,45.7211,45.6072,45.6072,21000.0
2007-06-25 14:55:00,60.15,60.24,60.11,60.21,3300.0,45.6528,45.7211,45.6224,45.6983,3300.0
2007-06-25 15:00:00,60.18,60.18,60.07,60.12,4900.0,45.6755,45.6755,45.592,45.63,4900.0
2007-06-25 15:05:00,60.11,60.19,60.1,60.11,14800.0,45.6224,45.6831,45.6148,45.6224,14800.0
2007-06-25 15:10:00,60.1,60.14,60.06,60.07,11100.0,45.6148,45.6452,45.5845,45.592,11100.0
2007-06-25 15:15:00,60.07,60.14,60.0,60.0,28400.0,45.592,45.6452,45.5389,45.5389,28400.0
2007-06-25 15:20:00,60.02,60.2,60.0,60.2,34800.0,45.5541,45.6907,45.5389,45.6907,34800.0
2007-06-25 15:25:00,60.2,60.2,60.13,60.17,23900.0,45.6907,45.6907,45.6376,45.6679,23900.0
2007-06-25 15:30:00,60.17,60.35,60.17,60.3,25200.0,45.6679,45.8046,45.6679,45.7666,25200.0
2007-06-25 15:35:00,60.32,60.39,60.29,60.35,15600.0,45.7818,45.8349,45.759,45.8046,15600.0
2007-06-25 15:40:00,60.35,60.35,60.1,60.13,15800.0,45.8046,45.8046,45.6148,45.6376,15800.0
2007-06-25 15:45:00,60.15,60.24,60.12,60.23,5100.0,45.6528,45.7211,45.63,45.7135,5100.0
2007-06-25 15:50:00,60.15,60.19,60.07,60.1,5600.0,45.6528,45.6831,45.592,45.6148,5600.0
2007-06-25 15:55:00,60.1,60.13,60.06,60.1,14000.0,45.6148,45.6376,45.5845,45.6148,14000.0
2007-06-26 09:30:00,60.68,61.13,60.35,60.37,52100.0,46.055,46.3966,45.8046,45.8197,52100.0
2007-06-26 09:35:00,60.44,60.45,60.35,60.45,27400.0,45.8729,45.8805,45.8046,45.8805,27400.0
2007-06-26 09:40:00,60.45,60.49,60.42,60.45,14800.0,45.8805,45.9108,45.8577,45.8805,14800.0
2007-06-26 09:45:00,60.45,60.45,60.27,60.3,52800.0,45.8805,45.8805,45.7438,45.7666,52800.0
2007-06-26 09:50:00,60.3,60.32,60.16,60.2,86200.0,45.7666,45.7818,45.6603,45.6907,86200.0
2007-06-26 09:55:00,60.2,60.25,60.17,60.2,76500.0,45.6907,45.7287,45.6679,45.6907,76500.0
2007-06-26 10:00:00,60.2,60.33,60.12,60.29,150400.0,45.6907,45.7894,45.63,45.759,150400.0
2007-06-26 10:05:00,60.26,60.33,60.16,60.2,68000.0,45.7362,45.7894,45.6603,45.6907,68000.0
2007-06-26 10:10:00,60.2,60.24,60.15,60.2,25800.0,45.6907,45.7211,45.6528,45.6907,25800.0
2007-06-26 10:15:00,60.17,60.19,60.06,60.06,27500.0,45.6679,45.6831,45.5845,45.5845,27500.0
2007-06-26 10:20:00,60.06,60.06,59.95,60.02,49900.0,45.5845,45.5845,45.501,45.5541,49900.0
2007-06-26 10:25:00,60.01,60.03,59.85,59.98,31600.0,45.5465,45.5617,45.4251,45.5237,31600.0
2007-06-26 10:30:00,59.97,60.09,59.9,60.09,35800.0,45.5161,45.6072,45.463,45.6072,35800.0
2007-06-26 10:35:00,60.07,60.12,60.01,60.12,14900.0,45.592,45.63,45.5465,45.63,14900.0
2007-06-26 10:40:00,60.14,60.15,60.05,60.11,36600.0,45.6452,45.6528,45.5769,45.6224,36600.0
2007-06-26 10:45:00,60.11,60.13,60.0,60.06,18900.0,45.6224,45.6376,45.5389,45.5845,18900.0
2007-06-26 10:50:00,60.07,60.11,60.06,60.06,7500.0,45.592,45.6224,45.5845,45.5845,7500.0
2007-06-26 10:55:00,60.06,60.07,60.01,60.02,25200.0,45.5845,45.592,45.5465,45.5541,25200.0
2007-06-26 11:00:00,60.03,60.04,59.95,60.0,28400.0,45.5617,45.5693,45.501,45.5389,28400.0
2007-06-26 11:05:00,60.02,60.06,60.0,60.05,11500.0,45.5541,45.5845,45.5389,45.5769,11500.0
2007-06-26 11:10:00,60.04,60.17,60.04,60.17,22600.0,45.5693,45.6679,45.5693,45.6679,22600.0
2007-06-26 11:15:00,60.2,60.2,60.2,60.2,9300.0,45.6907,45.6907,45.6907,45.6907,9300.0
2007-06-26 11:20:00,60.18,60.2,60.16,60.16,3000.0,45.6755,45.6907,45.6603,45.6603,3000.0
2007-06-26 11:25:00,60.16,60.16,60.12,60.12,3500.0,45.6603,45.6603,45.63,45.63,3500.0
2007-06-26 11:30:00,60.12,60.12,60.07,60.1,10300.0,45.63,45.63,45.592,45.6148,10300.0
2007-06-26 11:35:00,60.1,60.18,60.1,60.14,11500.0,45.6148,45.6755,45.6148,45.6452,11500.0
2007-06-26 11:40:00,60.16,60.17,60.14,60.17,4300.0,45.6603,45.6679,45.6452,45.6679,4300.0
2007-06-26 11:45:00,60.2,60.2,60.16,60.18,9400.0,45.6907,45.6907,45.6603,45.6755,9400.0
2007-06-26 11:50:00,60.2,60.2,60.16,60.16,5000.0,45.6907,45.6907,45.6603,45.6603,5000.0
2007-06-26 11:55:00,60.17,60.18,60.15,60.17,6300.0,45.6679,45.6755,45.6528,45.6679,6300.0
2007-06-26 12:00:00,60.17,60.28,60.17,60.19,27300.0,45.6679,45.7514,45.6679,45.6831,27300.0
2007-06-26 12:05:00,60.19,60.21,60.15,60.15,33700.0,45.6831,45.6983,45.6528,45.6528,33700.0
2007-06-26 12:10:00,60.15,60.17,60.14,60.14,14000.0,45.6528,45.6679,45.6452,45.6452,14000.0
2007-06-26 12:15:00,60.15,60.15,60.12,60.12,33700.0,45.6528,45.6528,45.63,45.63,33700.0
2007-06-26 12:20:00,60.11,60.12,60.11,60.11,4100.0,45.6224,45.63,45.6224,45.6224,4100.0
2007-06-26 12:25:00,60.12,60.16,60.12,60.16,21800.0,45.63,45.6603,45.63,45.6603,21800.0
2007-06-26 12:30:00,60.17,60.18,60.1,60.1,16500.0,45.6679,45.6755,45.6148,45.6148,16500.0
2007-06-26 12:35:00,60.14,60.14,60.09,60.13,30400.0,45.6452,45.6452,45.6072,45.6376,30400.0
2007-06-26 12:40:00,60.12,60.15,60.12,60.15,10600.0,45.63,45.6528,45.63,45.6528,10600.0
2007-06-26 12:45:00,60.15,60.2,60.15,60.2,8600.0,45.6528,45.6907,45.6528,45.6907,8600.0
2007-06-26 12:50:00,60.22,60.22,60.2,60.2,4200.0,45.7059,45.7059,45.6907,45.6907,4200.0
2007-06-26 12:55:00,60.21,60.21,60.19,60.2,8400.0,45.6983,45.6983,45.6831,45.6907,8400.0
2007-06-26 13:00:00,60.2,60.21,60.19,60.19,11200.0,45.6907,45.6983,45.6831,45.6831,11200.0
2007-06-26 13:05:00,60.2,60.2,60.19,60.19,6100.0,45.6907,45.6907,45.6831,45.6831,6100.0
2007-06-26 13:10:00,60.19,60.26,60.19,60.22,19100.0,45.6831,45.7362,45.6831,45.7059,19100.0
2007-06-26 13:15:00,60.24,60.26,60.24,60.26,4200.0,45.7211,45.7362,45.7211,45.7362,4200.0
2007-06-26 13:20:00,60.25,60.25,60.19,60.22,11200.0,45.7287,45.7287,45.6831,45.7059,11200.0
2007-06-26 13:25:00,60.2,60.21,60.18,60.21,3100.0,45.6907,45.6983,45.6755,45.6983,3100.0
2007-06-26 13:30:00,60.21,60.23,60.13,60.18,8900.0,45.6983,45.7135,45.6376,45.6755,8900.0
2007-06-26 13:35:00,60.18,60.22,60.18,60.22,3700.0,45.6755,45.7059,45.6755,45.7059,3700.0
2007-06-26 13:40:00,60.19,60.23,60.15,60.15,68800.0,45.6831,45.7135,45.6528,45.6528,68800.0
2007-06-26 13:45:00,60.16,60.19,60.08,60.08,35600.0,45.6603,45.6831,45.5996,45.5996,35600.0
2007-06-26 13:50:00,60.08,60.08,60.03,60.03,42000.0,45.5996,45.5996,45.5617,45.5617,42000.0
2007-06-26 13:55:00,60.03,60.08,60.03,60.06,16700.0,45.5617,45.5996,45.5617,45.5845,16700.0
2007-06-26 14:00:00,60.05,60.13,60.05,60.1,32200.0,45.5769,45.6376,45.5769,45.6148,32200.0
2007-06-26 14:05:00,60.1,60.1,60.01,60.03,14100.0,45.6148,45.6148,45.5465,45.5617,14100.0
2007-06-26 14:10:00,60.04,60.08,60.0,60.08,7800.0,45.5693,45.5996,45.5389,45.5996,7800.0
2007-06-26 14:15:00,60.03,60.06,59.95,59.98,12900.0,45.5617,45.5845,45.501,45.5237,12900.0
2007-06-26 14:20:00,59.97,60.01,59.9,59.91,22300.0,45.5161,45.5465,45.463,45.4706,22300.0
2007-06-26 14:25:00,59.95,59.96,59.92,59.92,5500.0,45.501,45.5086,45.4782,45.4782,5500.0
2007-06-26 14:30:00,59.95,59.98,59.92,59.98,5200.0,45.501,45.5237,45.4782,45.5237,5200.0
2007-06-26 14:35:00,59.98,59.98,59.88,59.88,155100.0,45.5237,45.5237,45.4478,45.4478,155100.0
2007-06-26 14:40:00,59.89,59.92,59.8,59.88,15200.0,45.4554,45.4782,45.3871,45.4478,15200.0
2007-06-26 14:45:00,59.92,59.92,59.8,59.86,20400.0,45.4782,45.4782,45.3871,45.4327,20400.0
2007-06-26 14:50:00,59.87,59.87,59.85,59.85,800.0,45.4402,45.4402,45.4251,45.4251,800.0
2007-06-26 14:55:00,59.83,59.84,59.75,59.79,3800.0,45.4099,45.4175,45.3492,45.3795,3800.0
2007-06-26 15:00:00,59.75,59.78,59.66,59.75,40600.0,45.3492,45.3719,45.2809,45.3492,40600.0
2007-06-26 15:05:00,59.73,59.86,59.7,59.7,83600.0,45.334,45.4327,45.3112,45.3112,83600.0
2007-06-26 15:10:00,59.71,59.86,59.7,59.86,22500.0,45.3188,45.4327,45.3112,45.4327,22500.0
2007-06-26 15:15:00,59.84,59.9,59.78,59.89,30300.0,45.4175,45.463,45.3719,45.4554,30300.0
2007-06-26 15:20:00,59.89,59.9,59.82,59.83,31000.0,45.4554,45.463,45.4023,45.4099,31000.0
2007-06-26 15:25:00,59.82,59.95,59.82,59.9,31800.0,45.4023,45.501,45.4023,45.463,31800.0
2007-06-26 15:30:00,59.91,59.95,59.89,59.95,11300.0,45.4706,45.501,45.4554,45.501,11300.0
2007-06-26 15:35:00,59.93,59.97,59.86,59.91,33500.0,45.4858,45.5161,45.4327,45.4706,33500.0
2007-06-26 15:40:00,59.91,59.91,59.87,59.88,38300.0,45.4706,45.4706,45.4402,45.4478,38300.0
2007-06-26 15:45:00,59.89,59.89,59.76,59.8,22600.0,45.4554,45.4554,45.3568,45.3871,22600.0
2007-06-26 15:50:00,59.76,59.96,59.76,59.96,29900.0,45.3568,45.5086,45.3568,45.5086,29900.0
2007-06-26 15:55:00,59.96,59.98,59.88,59.89,31000.0,45.5086,45.5237,45.4478,45.4554,31000.0
2007-06-27 09:30:00,59.1,59.52,59.1,59.39,49600.0,44.8558,45.1746,44.8558,45.0759,49600.0
2007-06-27 09:35:00,59.34,59.52,59.34,59.43,21300.0,45.038,45.1746,45.038,45.1063,21300.0
2007-06-27 09:40:00,59.39,59.41,59.34,59.37,12700.0,45.0759,45.0911,45.038,45.0608,12700.0
2007-06-27 09:45:00,59.36,59.4,59.3,59.4,15400.0,45.0532,45.0835,45.0076,45.0835,15400.0
2007-06-27 09:50:00,59.42,59.62,59.42,59.55,31200.0,45.0987,45.2505,45.0987,45.1974,31200.0
2007-06-27 09:55:00,59.55,59.57,59.48,59.52,17900.0,45.1974,45.2126,45.1442,45.1746,17900.0
2007-06-27 10:00:00,59.49,59.55,59.42,59.54,41400.0,45.1518,45.1974,45.0987,45.1898,41400.0
2007-06-27 10:05:00,59.53,59.61,59.52,59.6,41300.0,45.1822,45.2429,45.1746,45.2353,41300.0
2007-06-27 10:10:00,59.56,59.6,59.55,59.58,72000.0,45.205,45.2353,45.1974,45.2201,72000.0
2007-06-27 10:15:00,59.57,59.63,59.57,59.59,13700.0,45.2126,45.2581,45.2126,45.2277,13700.0
2007-06-27 10:20:00,59.54,59.55,59.48,59.5,5200.0,45.1898,45.1974,45.1442,45.1594,5200.0
2007-06-27 10:25:00,59.53,59.62,59.48,59.57,3600.0,45.1822,45.2505,45.1442,45.2126,3600.0
2007-06-27 10:30:00,59.55,59.75,59.55,59.75,6700.0,45.1974,45.3492,45.1974,45.3492,6700.0
2007-06-27 10:35:00,59.77,59.77,59.69,59.73,4300.0,45.3643,45.3643,45.3036,45.334,4300.0
2007-06-27 10:40:00,59.71,59.74,59.65,59.68,9000.0,45.3188,45.3416,45.2733,45.296,9000.0
2007-06-27 10:45:00,59.66,59.66,59.51,59.51,2400.0,45.2809,45.2809,45.167,45.167,2400.0
2007-06-27 10:50:00,59.53,59.58,59.5,59.53,9300.0,45.1822,45.2201,45.1594,45.1822,9300.0
2007-06-27 10:55:00,59.51,59.57,59.51,59.56,4400.0,45.167,45.2126,45.167,45.205,4400.0
2007-06-27 11:00:00,59.57,59.61,59.53,59.56,4800.0,45.2126,45.2429,45.1822,45.205,4800.0
2007-06-27 11:05:00,59.57,59.66,59.57,59.61,11700.0,45.2126,45.2809,45.2126,45.2429,11700.0
2007-06-27 11:10:00,59.64,59.7,59.64,59.68,3700.0,45.2657,45.3112,45.2657,45.296,3700.0
2007-06-27 11:15:00,59.7,59.85,59.69,59.84,12000.0,45.3112,45.4251,45.3036,45.4175,12000.0
2007-06-27 11:20:00,59.81,59.89,59.8,59.81,4700.0,45.3947,45.4554,45.3871,45.3947,4700.0
2007-06-27 11:25:00,59.8,59.83,59.77,59.78,12900.0,45.3871,45.4099,45.3643,45.3719,12900.0
2007-06-27 11:30:00,59.79,59.8,59.72,59.74,5500.0,45.3795,45.3871,45.3264,45.3416,5500.0
2007-06-27 11:35:00,59.75,59.75,59.64,59.66,11800.0,45.3492,45.3492,45.2657,45.2809,11800.0
2007-06-27 11:40:00,59.69,59.69,59.61,59.61,4700.0,45.3036,45.3036,45.2429,45.2429,4700.0
2007-06-27 11:45:00,59.59,59.63,59.59,59.61,2500.0,45.2277,45.2581,45.2277,45.2429,2500.0
2007-06-27 11:50:00,59.61,59.68,59.61,59.67,2500.0,45.2429,45.296,45.2429,45.2884,2500.0
2007-06-27 11:55:00,59.66,59.68,59.61,59.61,2200.0,45.2809,45.296,45.2429,45.2429,2200.0
2007-06-27 12:00:00,59.63,59.79,59.63,59.78,8900.0,45.2581,45.3795,45.2581,45.3719,8900.0
2007-06-27 12:05:00,59.78,59.82,59.78,59.81,3800.0,45.3719,45.4023,45.3719,45.3947,3800.0
2007-06-27 12:10:00,59.8,59.8,59.79,59.79,900.0,45.3871,45.3871,45.3795,45.3795,900.0
2007-06-27 12:15:00,59.77,59.77,59.75,59.75,900.0,45.3643,45.3643,45.3492,45.3492,900.0
2007-06-27 12:20:00,59.73,59.77,59.73,59.77,900.0,45.334,45.3643,45.334,45.3643,900.0
2007-06-27 12:25:00,59.74,59.76,59.71,59.75,2100.0,45.3416,45.3568,45.3188,45.3492,2100.0
2007-06-27 12:30:00,59.77,59.87,59.76,59.87,8200.0,45.3643,45.4402,45.3568,45.4402,8200.0
2007-06-27 12:35:00,59.87,59.94,59.85,59.92,42600.0,45.4402,45.4934,45.4251,45.4782,42600.0
2007-06-27 12:40:00,59.92,59.94,59.9,59.9,24700.0,45.4782,45.4934,45.463,45.463,24700.0
2007-06-27 12:45:00,59.89,59.89,59.81,59.81,7700.0,45.4554,45.4554,45.3947,45.3947,7700.0
2007-06-27 12:50:00,59.82,59.86,59.78,59.78,11700.0,45.4023,45.4327,45.3719,45.3719,11700.0
2007-06-27 12:55:00,59.79,59.8,59.79,59.8,19200.0,45.3795,45.3871,45.3795,45.3871,19200.0
2007-06-27 13:00:00,59.8,59.84,59.78,59.82,30100.0,45.3871,45.4175,45.3719,45.4023,30100.0
2007-06-27 13:05:00,59.81,59.82,59.8,59.8,4900.0,45.3947,45.4023,45.3871,45.3871,4900.0
2007-06-27 13:10:00,59.83,59.89,59.78,59.78,25400.0,45.4099,45.4554,45.3719,45.3719,25400.0
2007-06-27 13:15:00,59.77,59.77,59.7,59.75,4700.0,45.3643,45.3643,45.3112,45.3492,4700.0
2007-06-27 13:20:00,59.77,59.8,59.77,59.78,400.0,45.3643,45.3871,45.3643,45.3719,400.0
2007-06-27 13:25:00,59.81,59.82,59.81,59.81,4400.0,45.3947,45.4023,45.3947,45.3947,4400.0
2007-06-27 13:30:00,59.76,59.79,59.71,59.72,22400.0,45.3568,45.3795,45.3188,45.3264,22400.0
2007-06-27 13:35:00,59.71,59.76,59.71,59.74,8400.0,45.3188,45.3568,45.3188,45.3416,8400.0
2007-06-27 13:40:00,59.73,59.74,59.72,59.74,1300.0,45.334,45.3416,45.3264,45.3416,1300.0
2007-06-27 13:45:00,59.74,59.84,59.74,59.81,6900.0,45.3416,45.4175,45.3416,45.3947,6900.0
2007-06-27 13:50:00,59.82,59.9,59.81,59.88,6000.0,45.4023,45.463,45.3947,45.4478,6000.0
2007-06-27 13:55:00,59.89,59.89,59.84,59.84,7200.0,45.4554,45.4554,45.4175,45.4175,7200.0
2007-06-27 14:00:00,59.87,59.91,59.87,59.91,17100.0,45.4402,45.4706,45.4402,45.4706,17100.0
2007-06-27 14:05:00,59.91,59.91,59.83,59.88,7000.0,45.4706,45.4706,45.4099,45.4478,7000.0
2007-06-27 14:10:00,59.88,60.0,59.88,59.96,5900.0,45.4478,45.5389,45.4478,45.5086,5900.0
2007-06-27 14:15:00,59.95,59.96,59.88,59.89,4900.0,45.501,45.5086,45.4478,45.4554,4900.0
2007-06-27 14:20:00,59.9,59.94,59.89,59.94,5300.0,45.463,45.4934,45.4554,45.4934,5300.0
2007-06-27 14:25:00,59.92,60.03,59.92,60.02,10900.0,45.4782,45.5617,45.4782,45.5541,10900.0
2007-06-27 14:30:00,60.01,60.03,59.97,60.02,17200.0,45.5465,45.5617,45.5161,45.5541,17200.0
2007-06-27 14:35:00,60.03,60.06,60.03,60.05,2700.0,45.5617,45.5845,45.5617,45.5769,2700.0
2007-06-27 14:40:00,60.08,60.1,60.06,60.06,2200.0,45.5996,45.6148,45.5845,45.5845,2200.0
2007-06-27 14:45:00,60.07,60.14,60.06,60.06,2500.0,45.592,45.6452,45.5845,45.5845,2500.0
2007-06-27 14:50:00,60.07,60.09,60.06,60.06,4000.0,45.592,45.6072,45.5845,45.5845,4000.0
2007-06-27 14:55:00,60.06,60.07,60.05,60.05,3300.0,45.5845,45.592,45.5769,45.5769,3300.0
2007-06-27 15:00:00,60.09,60.12,60.07,60.12,4100.0,45.6072,45.63,45.592,45.63,4100.0
2007-06-27 15:05:00,60.13,60.2,60.05,60.17,15300.0,45.6376,45.6907,45.5769,45.6679,15300.0
2007-06-27 15:10:00,60.15,60.17,60.01,60.05,37200.0,45.6528,45.6679,45.5465,45.5769,37200.0
2007-06-27 15:15:00,60.06,60.2,60.05,60.2,46000.0,45.5845,45.6907,45.5769,45.6907,46000.0
2007-06-27 15:20:00,60.2,60.21,60.17,60.19,18900.0,45.6907,45.6983,45.6679,45.6831,18900.0
2007-06-27 15:25:00,60.18,60.28,60.14,60.28,21600.0,45.6755,45.7514,45.6452,45.7514,21600.0
2007-06-27 15:30:00,60.28,60.28,60.27,60.28,21300.0,45.7514,45.7514,45.7438,45.7514,21300.0
2007-06-27 15:35:00,60.27,60.34,60.27,60.34,26400.0,45.7438,45.797,45.7438,45.797,26400.0
2007-06-27 15:40:00,60.3,60.3,60.22,60.29,17700.0,45.7666,45.7666,45.7059,45.759,17700.0
2007-06-27 15:45:00,60.33,60.43,60.27,60.41,41400.0,45.7894,45.8653,45.7438,45.8501,41400.0
2007-06-27 15:50:00,60.41,60.43,60.32,60.35,49300.0,45.8501,45.8653,45.7818,45.8046,49300.0
2007-06-27 15:55:00,60.35,60.37,60.24,60.24,39000.0,45.8046,45.8197,45.7211,45.7211,39000.0
2007-06-28 09:30:00,60.4,60.4,60.24,60.28,23400.0,45.8425,45.8425,45.7211,45.7514,23400.0
2007-06-28 09:35:00,60.28,60.65,60.28,60.32,32600.0,45.7514,46.0323,45.7514,45.7818,32600.0
2007-06-28 09:40:00,60.32,60.42,60.32,60.4,14600.0,45.7818,45.8577,45.7818,45.8425,14600.0
2007-06-28 09:45:00,60.35,60.47,60.3,60.39,10800.0,45.8046,45.8956,45.7666,45.8349,10800.0
2007-06-28 09:50:00,60.38,60.44,60.36,60.4,14500.0,45.8273,45.8729,45.8121,45.8425,14500.0
2007-06-28 09:55:00,60.4,60.44,60.36,60.42,13800.0,45.8425,45.8729,45.8121,45.8577,13800.0
2007-06-28 10:00:00,60.42,60.54,60.41,60.51,13900.0,45.8577,45.9488,45.8501,45.926,13900.0
2007-06-28 10:05:00,60.51,60.53,60.46,60.46,20200.0,45.926,45.9412,45.888,45.888,20200.0
2007-06-28 10:10:00,60.46,60.55,60.46,60.52,10900.0,45.888,45.9564,45.888,45.9336,10900.0
2007-06-28 10:15:00,60.52,60.62,60.52,60.55,12000.0,45.9336,46.0095,45.9336,45.9564,12000.0
2007-06-28 10:20:00,60.55,60.6,60.46,60.51,54000.0,45.9564,45.9943,45.888,45.926,54000.0
2007-06-28 10:25:00,60.47,60.63,60.47,60.63,56400.0,45.8956,46.0171,45.8956,46.0171,56400.0
2007-06-28 10:30:00,60.59,60.63,60.58,60.59,72500.0,45.9867,46.0171,45.9791,45.9867,72500.0
2007-06-28 10:35:00,60.6,60.6,60.48,60.52,11800.0,45.9943,45.9943,45.9032,45.9336,11800.0
2007-06-28 10:40:00,60.52,60.59,60.52,60.55,4000.0,45.9336,45.9867,45.9336,45.9564,4000.0
2007-06-28 10:45:00,60.55,60.59,60.55,60.58,6800.0,45.9564,45.9867,45.9564,45.9791,6800.0
2007-06-28 10:50:00,60.58,60.59,60.52,60.52,5700.0,45.9791,45.9867,45.9336,45.9336,5700.0
2007-06-28 10:55:00,60.53,60.53,60.48,60.48,8500.0,45.9412,45.9412,45.9032,45.9032,8500.0
2007-06-28 11:00:00,60.49,60.52,60.47,60.51,4500.0,45.9108,45.9336,45.8956,45.926,4500.0
2007-06-28 11:05:00,60.5,60.58,60.45,60.47,5800.0,45.9184,45.9791,45.8805,45.8956,5800.0
2007-06-28 11:10:00,60.47,60.52,60.45,60.52,4100.0,45.8956,45.9336,45.8805,45.9336,4100.0
2007-06-28 11:15:00,60.52,60.54,60.52,60.53,5700.0,45.9336,45.9488,45.9336,45.9412,5700.0
2007-06-28 11:20:00,60.53,60.53,60.5,60.51,5300.0,45.9412,45.9412,45.9184,45.926,5300.0
2007-06-28 11:25:00,60.51,60.52,60.51,60.51,3100.0,45.926,45.9336,45.926,45.926,3100.0
2007-06-28 11:30:00,60.52,60.52,60.51,60.51,4000.0,45.9336,45.9336,45.926,45.926,4000.0
2007-06-28 11:35:00,60.5,60.5,60.48,60.48,3400.0,45.9184,45.9184,45.9032,45.9032,3400.0
2007-06-28 11:40:00,60.48,60.65,60.48,60.64,28600.0,45.9032,46.0323,45.9032,46.0247,28600.0
2007-06-28 11:45:00,60.66,60.7,60.65,60.67,9100.0,46.0398,46.0702,46.0323,46.0474,9100.0
2007-06-28 11:50:00,60.67,60.69,60.67,60.68,5400.0,46.0474,46.0626,46.0474,46.055,5400.0
2007-06-28 11:55:00,60.69,60.76,60.69,60.76,12500.0,46.0626,46.1157,46.0626,46.1157,12500.0
2007-06-28 12:00:00,60.75,60.78,60.74,60.75,6000.0,46.1081,46.1309,46.1006,46.1081,6000.0
2007-06-28 12:05:00,60.75,60.76,60.72,60.72,3500.0,46.1081,46.1157,46.0854,46.0854,3500.0
2007-06-28 12:10:00,60.72,60.73,60.69,60.73,13600.0,46.0854,46.093,46.0626,46.093,13600.0
2007-06-28 12:15:00,60.73,60.79,60.73,60.78,11900.0,46.093,46.1385,46.093,46.1309,11900.0
2007-06-28 12:20:00,60.78,60.79,60.72,60.72,8700.0,46.1309,46.1385,46.0854,46.0854,8700.0
2007-06-28 12:25:00,60.72,60.78,60.72,60.78,17300.0,46.0854,46.1309,46.0854,46.1309,17300.0
2007-06-28 12:30:00,60.77,60.79,60.77,60.79,7200.0,46.1233,46.1385,46.1233,46.1385,7200.0
2007-06-28 12:35:00,60.79,60.83,60.79,60.82,9600.0,46.1385,46.1689,46.1385,46.1613,9600.0
2007-06-28 12:40:00,60.82,60.83,60.82,60.83,12000.0,46.1613,46.1689,46.1613,46.1689,12000.0
2007-06-28 12:45:00,60.85,60.87,60.85,60.86,4800.0,46.184,46.1992,46.184,46.1916,4800.0
2007-06-28 12:50:00,60.86,60.87,60.86,60.87,4100.0,46.1916,46.1992,46.1916,46.1992,4100.0
2007-06-28 12:55:00,60.86,60.86,60.84,60.84,2800.0,46.1916,46.1916,46.1765,46.1765,2800.0
2007-06-28 13:00:00,60.84,60.85,60.83,60.83,4600.0,46.1765,46.184,46.1689,46.1689,4600.0
2007-06-28 13:05:00,60.82,60.84,60.81,60.81,5600.0,46.1613,46.1765,46.1537,46.1537,5600.0
2007-06-28 13:10:00,60.81,60.82,60.73,60.73,3400.0,46.1537,46.1613,46.093,46.093,3400.0
2007-06-28 13:15:00,60.73,60.74,60.69,60.71,4500.0,46.093,46.1006,46.0626,46.0778,4500.0
2007-06-28 13:20:00,60.71,60.72,60.71,60.71,3200.0,46.0778,46.0854,46.0778,46.0778,3200.0
2007-06-28 13:25:00,60.71,60.71,60.71,60.71,2400.0,46.0778,46.0778,46.0778,46.0778,2400.0
2007-06-28 13:30:00,60.73,60.73,60.7,60.7,2600.0,46.093,46.093,46.0702,46.0702,2600.0
2007-06-28 13:35:00,60.7,60.71,60.7,60.7,3300.0,46.0702,46.0778,46.0702,46.0702,3300.0
2007-06-28 13:40:00,60.7,60.74,60.7,60.73,7300.0,46.0702,46.1006,46.0702,46.093,7300.0
2007-06-28 13:45:00,60.74,60.79,60.73,60.77,13600.0,46.1006,46.1385,46.093,46.1233,13600.0
2007-06-28 13:50:00,60.77,60.84,60.77,60.83,3900.0,46.1233,46.1765,46.1233,46.1689,3900.0
2007-06-28 13:55:00,60.83,60.9,60.81,60.82,13700.0,46.1689,46.222,46.1537,46.1613,13700.0
2007-06-28 14:00:00,60.84,60.84,60.74,60.77,9500.0,46.1765,46.1765,46.1006,46.1233,9500.0
2007-06-28 14:05:00,60.77,60.8,60.74,60.75,3500.0,46.1233,46.1461,46.1006,46.1081,3500.0
2007-06-28 14:10:00,60.74,60.86,60.74,60.74,11000.0,46.1006,46.1916,46.1006,46.1006,11000.0
2007-06-28 14:15:00,60.74,60.9,60.74,60.87,22300.0,46.1006,46.222,46.1006,46.1992,22300.0
2007-06-28 14:20:00,60.88,60.95,60.81,60.88,14200.0,46.2068,46.2599,46.1537,46.2068,14200.0
2007-06-28 14:25:00,60.91,60.91,60.74,60.75,9300.0,46.2296,46.2296,46.1006,46.1081,9300.0
2007-06-28 14:30:00,60.76,60.76,60.5,60.5,75300.0,46.1157,46.1157,45.9184,45.9184,75300.0
2007-06-28 14:35:00,60.5,60.63,60.5,60.55,14700.0,45.9184,46.0171,45.9184,45.9564,14700.0
2007-06-28 14:40:00,60.57,60.86,60.57,60.77,7800.0,45.9715,46.1916,45.9715,46.1233,7800.0
2007-06-28 14:45:00,60.77,60.83,60.63,60.63,28800.0,46.1233,46.1689,46.0171,46.0171,28800.0
2007-06-28 14:50:00,60.67,60.75,60.61,60.63,22700.0,46.0474,46.1081,46.0019,46.0171,22700.0
2007-06-28 14:55:00,60.64,60.7,60.63,60.67,7100.0,46.0247,46.0702,46.0171,46.0474,7100.0
2007-06-28 15:00:00,60.67,60.73,60.61,60.62,40700.0,46.0474,46.093,46.0019,46.0095,40700.0
2007-06-28 15:05:00,60.62,60.65,60.57,60.65,15800.0,46.0095,46.0323,45.9715,46.0323,15800.0
2007-06-28 15:10:00,60.65,60.66,60.57,60.61,3600.0,46.0323,46.0398,45.9715,46.0019,3600.0
2007-06-28 15:15:00,60.61,60.66,60.59,60.61,4900.0,46.0019,46.0398,45.9867,46.0019,4900.0
2007-06-28 15:20:00,60.6,60.66,60.6,60.66,5700.0,45.9943,46.0398,45.9943,46.0398,5700.0
2007-06-28 15:25:00,60.66,60.68,60.64,60.64,4300.0,46.0398,46.055,46.0247,46.0247,4300.0
2007-06-28 15:30:00,60.64,60.73,60.64,60.72,6200.0,46.0247,46.093,46.0247,46.0854,6200.0
2007-06-28 15:35:00,60.69,60.7,60.64,60.65,15500.0,46.0626,46.0702,46.0247,46.0323,15500.0
2007-06-28 15:40:00,60.65,60.65,60.56,60.56,7500.0,46.0323,46.0323,45.9639,45.9639,7500.0
2007-06-28 15:45:00,60.56,60.56,60.5,60.56,22400.0,45.9639,45.9639,45.9184,45.9639,22400.0
2007-06-28 15:50:00,60.56,60.57,60.47,60.47,8800.0,45.9639,45.9715,45.8956,45.8956,8800.0
2007-06-28 15:55:00,60.49,60.53,60.42,60.46,22800.0,45.9108,45.9412,45.8577,45.888,22800.0
2007-06-29 09:30:00,60.18,60.35,60.14,60.14,29200.0,45.6755,45.8046,45.6452,45.6452,29200.0
2007-06-29 09:35:00,60.14,60.26,60.03,60.23,108800.0,45.6452,45.7362,45.5617,45.7135,108800.0
2007-06-29 09:40:00,60.24,60.34,60.19,60.33,12500.0,45.7211,45.797,45.6831,45.7894,12500.0
2007-06-29 09:45:00,60.32,60.34,60.27,60.34,7300.0,45.7818,45.797,45.7438,45.797,7300.0
2007-06-29 09:50:00,60.34,60.39,60.29,60.39,9500.0,45.797,45.8349,45.759,45.8349,9500.0
2007-06-29 09:55:00,60.4,60.53,60.4,60.48,30600.0,45.8425,45.9412,45.8425,45.9032,30600.0
2007-06-29 10:00:00,60.48,60.65,60.48,60.6,41300.0,45.9032,46.0323,45.9032,45.9943,41300.0
2007-06-29 10:05:00,60.62,60.62,60.55,60.6,2100.0,46.0095,46.0095,45.9564,45.9943,2100.0
2007-06-29 10:10:00,60.55,60.55,60.47,60.5,21300.0,45.9564,45.9564,45.8956,45.9184,21300.0
2007-06-29 10:15:00,60.51,60.54,60.34,60.5,32900.0,45.926,45.9488,45.797,45.9184,32900.0
2007-06-29 10:20:00,60.46,60.47,60.44,60.44,11700.0,45.888,45.8956,45.8729,45.8729,11700.0
2007-06-29 10:25:00,60.41,60.5,60.32,60.46,17000.0,45.8501,45.9184,45.7818,45.888,17000.0
2007-06-29 10:30:00,60.46,60.48,60.45,60.48,3600.0,45.888,45.9032,45.8805,45.9032,3600.0
2007-06-29 10:35:00,60.48,60.49,60.46,60.47,1400.0,45.9032,45.9108,45.888,45.8956,1400.0
2007-06-29 10:40:00,60.47,60.49,60.47,60.47,2400.0,45.8956,45.9108,45.8956,45.8956,2400.0
2007-06-29 10:45:00,60.46,60.49,60.4,60.49,7800.0,45.888,45.9108,45.8425,45.9108,7800.0
2007-06-29 10:50:00,60.45,60.47,60.41,60.45,1100.0,45.8805,45.8956,45.8501,45.8805,1100.0
2007-06-29 10:55:00,60.46,60.46,60.45,60.45,1600.0,45.888,45.888,45.8805,45.8805,1600.0
2007-06-29 11:00:00,60.46,60.46,60.45,60.45,3100.0,45.888,45.888,45.8805,45.8805,3100.0
2007-06-29 11:05:00,60.45,60.46,60.38,60.4,31400.0,45.8805,45.888,45.8273,45.8425,31400.0
2007-06-29 11:10:00,60.42,60.43,60.35,60.39,4600.0,45.8577,45.8653,45.8046,45.8349,4600.0
2007-06-29 11:15:00,60.4,60.44,60.4,60.44,9300.0,45.8425,45.8729,45.8425,45.8729,9300.0
2007-06-29 11:20:00,60.45,60.48,60.44,60.46,12200.0,45.8805,45.9032,45.8729,45.888,12200.0
2007-06-29 11:25:00,60.48,60.49,60.48,60.49,600.0,45.9032,45.9108,45.9032,45.9108,600.0
2007-06-29 11:30:00,60.5,60.5,60.48,60.5,15500.0,45.9184,45.9184,45.9032,45.9184,15500.0
2007-06-29 11:35:00,60.5,60.56,60.5,60.56,15600.0,45.9184,45.9639,45.9184,45.9639,15600.0
2007-06-29 11:40:00,60.56,60.61,60.56,60.61,11900.0,45.9639,46.0019,45.9639,46.0019,11900.0
2007-06-29 11:45:00,60.59,60.62,60.51,60.53,4500.0,45.9867,46.0095,45.926,45.9412,4500.0
2007-06-29 11:50:00,60.54,60.57,60.45,60.5,11300.0,45.9488,45.9715,45.8805,45.9184,11300.0
2007-06-29 11:55:00,60.51,60.53,60.5,60.53,6500.0,45.926,45.9412,45.9184,45.9412,6500.0
2007-06-29 12:00:00,60.51,60.55,60.5,60.5,9200.0,45.926,45.9564,45.9184,45.9184,9200.0
2007-06-29 12:05:00,60.5,60.54,60.5,60.5,4700.0,45.9184,45.9488,45.9184,45.9184,4700.0
2007-06-29 12:10:00,60.5,60.52,60.42,60.43,13900.0,45.9184,45.9336,45.8577,45.8653,13900.0
2007-06-29 12:15:00,60.43,60.43,60.32,60.36,13700.0,45.8653,45.8653,45.7818,45.8121,13700.0
2007-06-29 12:20:00,60.3,60.34,60.29,60.34,4600.0,45.7666,45.797,45.759,45.797,4600.0
2007-06-29 12:25:00,60.35,60.35,60.31,60.32,7100.0,45.8046,45.8046,45.7742,45.7818,7100.0
2007-06-29 12:30:00,60.32,60.32,60.21,60.29,32700.0,45.7818,45.7818,45.6983,45.759,32700.0
2007-06-29 12:35:00,60.3,60.3,60.17,60.25,8400.0,45.7666,45.7666,45.6679,45.7287,8400.0
2007-06-29 12:40:00,60.26,60.35,60.26,60.34,4200.0,45.7362,45.8046,45.7362,45.797,4200.0
2007-06-29 12:45:00,60.33,60.35,60.33,60.34,3100.0,45.7894,45.8046,45.7894,45.797,3100.0
2007-06-29 12:50:00,60.35,60.35,60.32,60.32,2700.0,45.8046,45.8046,45.7818,45.7818,2700.0
2007-06-29 12:55:00,60.33,60.35,60.3,60.32,4600.0,45.7894,45.8046,45.7666,45.7818,4600.0
2007-06-29 13:00:00,60.31,60.31,60.29,60.31,4400.0,45.7742,45.7742,45.759,45.7742,4400.0
2007-06-29 13:05:00,60.31,60.37,60.31,60.32,6400.0,45.7742,45.8197,45.7742,45.7818,6400.0
2007-06-29 13:10:00,60.32,60.38,60.32,60.32,5700.0,45.7818,45.8273,45.7818,45.7818,5700.0
2007-06-29 13:15:00,60.3,60.33,60.26,60.26,6000.0,45.7666,45.7894,45.7362,45.7362,6000.0
2007-06-29 13:20:00,60.26,60.28,60.25,60.27,12000.0,45.7362,45.7514,45.7287,45.7438,12000.0
2007-06-29 13:25:00,60.27,60.3,60.23,60.29,4500.0,45.7438,45.7666,45.7135,45.759,4500.0
2007-06-29 13:30:00,60.28,60.3,60.22,60.27,12300.0,45.7514,45.7666,45.7059,45.7438,12300.0
2007-06-29 13:35:00,60.27,60.3,60.22,60.25,6000.0,45.7438,45.7666,45.7059,45.7287,6000.0
2007-06-29 13:40:00,60.24,60.3,60.24,60.3,4400.0,45.7211,45.7666,45.7211,45.7666,4400.0
2007-06-29 13:45:00,60.28,60.33,60.28,60.33,9600.0,45.7514,45.7894,45.7514,45.7894,9600.0
2007-06-29 13:50:00,60.37,60.38,60.36,60.37,4100.0,45.8197,45.8273,45.8121,45.8197,4100.0
2007-06-29 13:55:00,60.39,60.4,60.37,60.39,1800.0,45.8349,45.8425,45.8197,45.8349,1800.0
2007-06-29 14:00:00,60.35,60.37,60.3,60.31,3000.0,45.8046,45.8197,45.7666,45.7742,3000.0
2007-06-29 14:05:00,60.31,60.32,60.15,60.15,12500.0,45.7742,45.7818,45.6528,45.6528,12500.0
2007-06-29 14:10:00,60.16,60.18,60.1,60.15,21300.0,45.6603,45.6755,45.6148,45.6528,21300.0
2007-06-29 14:15:00,60.14,60.2,60.14,60.2,5600.0,45.6452,45.6907,45.6452,45.6907,5600.0
2007-06-29 14:20:00,60.2,60.2,60.11,60.12,14300.0,45.6907,45.6907,45.6224,45.63,14300.0
2007-06-29 14:25:00,60.16,60.19,60.12,60.12,3100.0,45.6603,45.6831,45.63,45.63,3100.0
2007-06-29 14:30:00,60.11,60.15,60.09,60.15,3400.0,45.6224,45.6528,45.6072,45.6528,3400.0
2007-06-29 14:35:00,60.15,60.21,60.13,60.19,8200.0,45.6528,45.6983,45.6376,45.6831,8200.0
2007-06-29 14:40:00,60.18,60.21,60.18,60.21,8800.0,45.6755,45.6983,45.6755,45.6983,8800.0
2007-06-29 14:45:00,60.25,60.25,60.18,60.18,3100.0,45.7287,45.7287,45.6755,45.6755,3100.0
2007-06-29 14:50:00,60.19,60.28,60.19,60.24,3900.0,45.6831,45.7514,45.6831,45.7211,3900.0
2007-06-29 14:55:00,60.25,60.25,60.2,60.25,10200.0,45.7287,45.7287,45.6907,45.7287,10200.0
2007-06-29 15:00:00,60.22,60.28,60.22,60.22,29900.0,45.7059,45.7514,45.7059,45.7059,29900.0
2007-06-29 15:05:00,60.22,60.22,60.04,60.07,62900.0,45.7059,45.7059,45.5693,45.592,62900.0
2007-06-29 15:10:00,60.14,60.17,59.98,59.99,72600.0,45.6452,45.6679,45.5237,45.5313,72600.0
2007-06-29 15:15:00,59.99,60.08,59.96,60.0,47200.0,45.5313,45.5996,45.5086,45.5389,47200.0
2007-06-29 15:20:00,60.02,60.1,60.02,60.03,54100.0,45.5541,45.6148,45.5541,45.5617,54100.0
2007-06-29 15:25:00,60.05,60.05,59.9,59.9,37700.0,45.5769,45.5769,45.463,45.463,37700.0
2007-06-29 15:30:00,59.91,59.91,59.84,59.88,22300.0,45.4706,45.4706,45.4175,45.4478,22300.0
2007-06-29 15:35:00,59.9,60.08,59.88,60.03,16200.0,45.463,45.5996,45.4478,45.5617,16200.0
2007-06-29 15:40:00,60.06,60.19,60.06,60.12,16300.0,45.5845,45.6831,45.5845,45.63,16300.0
2007-06-29 15:45:00,60.12,60.19,60.06,60.19,17900.0,45.63,45.6831,45.5845,45.6831,17900.0
2007-06-29 15:50:00,60.19,60.25,60.16,60.2,27100.0,45.6831,45.7287,45.6603,45.6907,27100.0
2007-06-29 15:55:00,60.19,60.23,60.05,60.08,41300.0,45.6831,45.7135,45.5769,45.5996,41300.0
2007-07-02 09:30:00,61.83,61.83,61.25,61.27,138400.0,46.9278,46.9278,46.4876,46.5028,138400.0
2007-07-02 09:35:00,61.28,61.57,61.17,61.29,72300.0,46.5104,46.7305,46.4269,46.518,72300.0
2007-07-02 09:40:00,61.38,61.41,61.33,61.37,16800.0,46.5863,46.6091,46.5484,46.5787,16800.0
2007-07-02 09:45:00,61.37,61.41,61.33,61.33,7200.0,46.5787,46.6091,46.5484,46.5484,7200.0
2007-07-02 09:50:00,61.33,61.45,61.33,61.45,10500.0,46.5484,46.6394,46.5484,46.6394,10500.0
2007-07-02 09:55:00,61.45,61.53,61.45,61.49,8700.0,46.6394,46.7002,46.6394,46.6698,8700.0
2007-07-02 10:00:00,61.5,61.66,61.5,61.57,4400.0,46.6774,46.7988,46.6774,46.7305,4400.0
2007-07-02 10:05:00,61.56,61.61,61.55,61.6,24900.0,46.7229,46.7609,46.7153,46.7533,24900.0
2007-07-02 10:10:00,61.61,61.61,61.6,61.61,6000.0,46.7609,46.7609,46.7533,46.7609,6000.0
2007-07-02 10:15:00,61.61,61.62,61.6,61.61,9000.0,46.7609,46.7685,46.7533,46.7609,9000.0
2007-07-02 10:20:00,61.61,61.63,61.61,61.63,9000.0,46.7609,46.7761,46.7609,46.7761,9000.0
2007-07-02 10:25:00,61.64,61.64,61.61,61.62,1900.0,46.7836,46.7836,46.7609,46.7685,1900.0
2007-07-02 10:30:00,61.63,61.64,61.63,61.64,2400.0,46.7761,46.7836,46.7761,46.7836,2400.0
2007-07-02 10:35:00,61.65,61.75,61.65,61.73,7100.0,46.7912,46.8671,46.7912,46.852,7100.0
2007-07-02 10:40:00,61.75,61.75,61.66,61.7,8900.0,46.8671,46.8671,46.7988,46.8292,8900.0
2007-07-02 10:45:00,61.66,61.7,61.66,61.69,3600.0,46.7988,46.8292,46.7988,46.8216,3600.0
2007-07-02 10:50:00,61.69,61.71,61.69,61.7,9200.0,46.8216,46.8368,46.8216,46.8292,9200.0
2007-07-02 10:55:00,61.71,61.72,61.7,61.72,5900.0,46.8368,46.8444,46.8292,46.8444,5900.0
2007-07-02 11:00:00,61.72,61.75,61.71,61.74,7800.0,46.8444,46.8671,46.8368,46.8595,7800.0
2007-07-02 11:05:00,61.73,61.75,61.69,61.7,7200.0,46.852,46.8671,46.8216,46.8292,7200.0
2007-07-02 11:10:00,61.7,61.73,61.66,61.7,3000.0,46.8292,46.852,46.7988,46.8292,3000.0
2007-07-02 11:15:00,61.69,61.71,61.65,61.7,5400.0,46.8216,46.8368,46.7912,46.8292,5400.0
2007-07-02 11:20:00,61.7,61.73,61.69,61.71,1000.0,46.8292,46.852,46.8216,46.8368,1000.0
2007-07-02 11:25:00,61.71,61.77,61.7,61.75,23000.0,46.8368,46.8823,46.8292,46.8671,23000.0
2007-07-02 11:30:00,61.75,61.76,61.7,61.72,15200.0,46.8671,46.8747,46.8292,46.8444,15200.0
2007-07-02 11:35:00,61.73,61.74,61.69,61.7,4300.0,46.852,46.8595,46.8216,46.8292,4300.0
2007-07-02 11:40:00,61.7,61.71,61.58,61.66,11100.0,46.8292,46.8368,46.7381,46.7988,11100.0
2007-07-02 11:45:00,61.66,61.68,61.64,61.68,24900.0,46.7988,46.814,46.7836,46.814,24900.0
2007-07-02 11:50:00,61.66,61.66,61.6,61.63,19600.0,46.7988,46.7988,46.7533,46.7761,19600.0
2007-07-02 11:55:00,61.63,61.63,61.57,61.61,8900.0,46.7761,46.7761,46.7305,46.7609,8900.0
2007-07-02 12:00:00,61.6,61.61,61.57,61.6,18500.0,46.7533,46.7609,46.7305,46.7533,18500.0
2007-07-02 12:05:00,61.6,61.63,61.58,61.63,16000.0,46.7533,46.7761,46.7381,46.7761,16000.0
2007-07-02 12:10:00,61.63,61.65,61.63,61.63,4900.0,46.7761,46.7912,46.7761,46.7761,4900.0
2007-07-02 12:15:00,61.63,61.64,61.6,61.61,13900.0,46.7761,46.7836,46.7533,46.7609,13900.0
2007-07-02 12:20:00,61.6,61.75,61.57,61.57,17000.0,46.7533,46.8671,46.7305,46.7305,17000.0
2007-07-02 12:25:00,61.58,61.58,61.56,61.57,22100.0,46.7381,46.7381,46.7229,46.7305,22100.0
2007-07-02 12:30:00,61.58,61.58,61.57,61.57,1700.0,46.7381,46.7381,46.7305,46.7305,1700.0
2007-07-02 12:35:00,61.57,61.58,61.57,61.57,12700.0,46.7305,46.7381,46.7305,46.7305,12700.0
2007-07-02 12:40:00,61.57,61.58,61.57,61.57,19000.0,46.7305,46.7381,46.7305,46.7305,19000.0
2007-07-02 12:45:00,61.57,61.58,61.54,61.57,24300.0,46.7305,46.7381,46.7077,46.7305,24300.0
2007-07-02 12:50:00,61.58,61.6,61.56,61.59,17200.0,46.7381,46.7533,46.7229,46.7457,17200.0
2007-07-02 12:55:00,61.58,61.59,61.57,61.58,2600.0,46.7381,46.7457,46.7305,46.7381,2600.0
2007-07-02 13:00:00,61.59,61.59,61.56,61.58,8300.0,46.7457,46.7457,46.7229,46.7381,8300.0
2007-07-02 13:05:00,61.59,61.62,61.59,61.61,18200.0,46.7457,46.7685,46.7457,46.7609,18200.0
2007-07-02 13:10:00,61.6,61.62,61.6,61.61,25700.0,46.7533,46.7685,46.7533,46.7609,25700.0
2007-07-02 13:15:00,61.61,61.64,61.61,61.63,31600.0,46.7609,46.7836,46.7609,46.7761,31600.0
2007-07-02 13:20:00,61.63,61.64,61.63,61.64,14600.0,46.7761,46.7836,46.7761,46.7836,14600.0
2007-07-02 13:25:00,61.64,61.64,61.63,61.64,6000.0,46.7836,46.7836,46.7761,46.7836,6000.0
2007-07-02 13:30:00,61.64,61.65,61.63,61.65,17200.0,46.7836,46.7912,46.7761,46.7912,17200.0
2007-07-02 13:35:00,61.65,61.65,61.63,61.65,4800.0,46.7912,46.7912,46.7761,46.7912,4800.0
2007-07-02 13:40:00,61.65,61.67,61.63,61.67,8100.0,46.7912,46.8064,46.7761,46.8064,8100.0
2007-07-02 13:45:00,61.67,61.79,61.64,61.79,61700.0,46.8064,46.8975,46.7836,46.8975,61700.0
2007-07-02 13:50:00,61.79,61.79,61.7,61.78,5400.0,46.8975,46.8975,46.8292,46.8899,5400.0
2007-07-02 13:55:00,61.77,61.78,61.68,61.76,17300.0,46.8823,46.8899,46.814,46.8747,17300.0
2007-07-02 14:00:00,61.74,61.75,61.71,61.75,4100.0,46.8595,46.8671,46.8368,46.8671,4100.0
2007-07-02 14:05:00,61.74,61.8,61.74,61.8,14500.0,46.8595,46.9051,46.8595,46.9051,14500.0
2007-07-02 14:10:00,61.8,61.8,61.72,61.73,2600.0,46.9051,46.9051,46.8444,46.852,2600.0
2007-07-02 14:15:00,61.72,61.78,61.72,61.77,9700.0,46.8444,46.8899,46.8444,46.8823,9700.0
2007-07-02 14:20:00,61.78,61.78,61.75,61.76,3400.0,46.8899,46.8899,46.8671,46.8747,3400.0
2007-07-02 14:25:00,61.77,61.77,61.73,61.73,6300.0,46.8823,46.8823,46.852,46.852,6300.0
2007-07-02 14:30:00,61.72,61.74,61.72,61.74,4600.0,46.8444,46.8595,46.8444,46.8595,4600.0
2007-07-02 14:35:00,61.74,61.79,61.74,61.78,4000.0,46.8595,46.8975,46.8595,46.8899,4000.0
2007-07-02 14:40:00,61.78,61.78,61.76,61.77,5200.0,46.8899,46.8899,46.8747,46.8823,5200.0
2007-07-02 14:45:00,61.75,61.78,61.71,61.74,28600.0,46.8671,46.8899,46.8368,46.8595,28600.0
2007-07-02 14:50:00,61.74,61.76,61.74,61.76,4300.0,46.8595,46.8747,46.8595,46.8747,4300.0
2007-07-02 14:55:00,61.76,61.79,61.75,61.77,6300.0,46.8747,46.8975,46.8671,46.8823,6300.0
2007-07-02 15:00:00,61.77,61.78,61.74,61.74,2900.0,46.8823,46.8899,46.8595,46.8595,2900.0
2007-07-02 15:05:00,61.74,61.76,61.72,61.74,9200.0,46.8595,46.8747,46.8444,46.8595,9200.0
2007-07-02 15:10:00,61.75,61.76,61.71,61.74,10900.0,46.8671,46.8747,46.8368,46.8595,10900.0
2007-07-02 15:15:00,61.74,61.76,61.74,61.76,2100.0,46.8595,46.8747,46.8595,46.8747,2100.0
2007-07-02 15:20:00,61.77,61.77,61.73,61.74,5800.0,46.8823,46.8823,46.852,46.8595,5800.0
2007-07-02 15:25:00,61.74,61.78,61.73,61.75,21100.0,46.8595,46.8899,46.852,46.8671,21100.0
2007-07-02 15:30:00,61.75,61.85,61.74,61.85,28100.0,46.8671,46.943,46.8595,46.943,28100.0
2007-07-02 15:35:00,61.85,61.94,61.84,61.94,46700.0,46.943,47.0113,46.9354,47.0113,46700.0
2007-07-02 15:40:00,61.94,62.0,61.84,61.84,37200.0,47.0113,47.0569,46.9354,46.9354,37200.0
2007-07-02 15:45:00,61.84,61.93,61.84,61.89,22200.0,46.9354,47.0037,46.9354,46.9734,22200.0
2007-07-02 15:50:00,61.89,61.96,61.89,61.9,56700.0,46.9734,47.0265,46.9734,46.981,56700.0
2007-07-02 15:55:00,61.9,62.08,61.89,62.03,337900.0,46.981,47.1176,46.9734,47.0796,337900.0
2007-07-03 09:30:00,62.25,62.95,62.25,62.95,30000.0,47.2466,47.7779,47.2466,47.7779,30000.0
2007-07-03 09:35:00,62.95,62.98,62.76,62.82,74300.0,47.7779,47.8007,47.6337,47.6792,74300.0
2007-07-03 09:40:00,62.82,62.92,62.78,62.92,35200.0,47.6792,47.7551,47.6489,47.7551,35200.0
2007-07-03 09:45:00,62.92,62.92,62.89,62.91,40800.0,47.7551,47.7551,47.7324,47.7475,40800.0
2007-07-03 09:50:00,62.91,62.92,62.89,62.9,16200.0,47.7475,47.7551,47.7324,47.74,16200.0
2007-07-03 09:55:00,62.9,63.0,62.89,62.99,47100.0,47.74,47.8159,47.7324,47.8083,47100.0
2007-07-03 10:00:00,62.98,63.1,62.94,62.94,40200.0,47.8007,47.8918,47.7703,47.7703,40200.0
2007-07-03 10:05:00,62.93,62.98,62.93,62.98,2900.0,47.7627,47.8007,47.7627,47.8007,2900.0
2007-07-03 10:10:00,62.99,62.99,62.93,62.94,14300.0,47.8083,47.8083,47.7627,47.7703,14300.0
2007-07-03 10:15:00,62.93,62.96,62.92,62.95,26400.0,47.7627,47.7855,47.7551,47.7779,26400.0
2007-07-03 10:20:00,62.95,62.95,62.93,62.94,20700.0,47.7779,47.7779,47.7627,47.7703,20700.0
2007-07-03 10:25:00,62.94,62.95,62.9,62.94,22000.0,47.7703,47.7779,47.74,47.7703,22000.0
2007-07-03 10:30:00,62.91,62.94,62.91,62.94,3300.0,47.7475,47.7703,47.7475,47.7703,3300.0
2007-07-03 10:35:00,62.94,63.0,62.91,62.91,5700.0,47.7703,47.8159,47.7475,47.7475,5700.0
2007-07-03 10:40:00,62.91,62.93,62.9,62.91,5200.0,47.7475,47.7627,47.74,47.7475,5200.0
2007-07-03 10:45:00,62.91,62.94,62.9,62.91,73500.0,47.7475,47.7703,47.74,47.7475,73500.0
2007-07-03 10:50:00,62.91,62.97,62.91,62.94,4400.0,47.7475,47.7931,47.7475,47.7703,4400.0
2007-07-03 10:55:00,62.94,62.97,62.94,62.94,21200.0,47.7703,47.7931,47.7703,47.7703,21200.0
2007-07-03 11:00:00,62.95,62.95,62.88,62.88,5600.0,47.7779,47.7779,47.7248,47.7248,5600.0
2007-07-03 11:05:00,62.88,62.88,62.81,62.87,13200.0,47.7248,47.7248,47.6717,47.7172,13200.0
2007-07-03 11:10:00,62.87,62.94,62.8,62.8,5500.0,47.7172,47.7703,47.6641,47.6641,5500.0
2007-07-03 11:15:00,62.82,62.82,62.72,62.76,22800.0,47.6792,47.6792,47.6033,47.6337,22800.0
2007-07-03 11:20:00,62.76,62.78,62.76,62.76,3100.0,47.6337,47.6489,47.6337,47.6337,3100.0
2007-07-03 11:25:00,62.77,62.79,62.77,62.78,1300.0,47.6413,47.6565,47.6413,47.6489,1300.0
2007-07-03 11:30:00,62.8,62.8,62.76,62.78,5500.0,47.6641,47.6641,47.6337,47.6489,5500.0
2007-07-03 11:35:00,62.77,62.77,62.73,62.75,2300.0,47.6413,47.6413,47.6109,47.6261,2300.0
2007-07-03 11:40:00,62.76,62.8,62.76,62.8,2500.0,47.6337,47.6641,47.6337,47.6641,2500.0
2007-07-03 11:45:00,62.8,62.8,62.78,62.79,1900.0,47.6641,47.6641,47.6489,47.6565,1900.0
2007-07-03 11:50:00,62.78,62.78,62.77,62.78,3700.0,47.6489,47.6489,47.6413,47.6489,3700.0
2007-07-03 11:55:00,62.82,62.87,62.8,62.82,4600.0,47.6792,47.7172,47.6641,47.6792,4600.0
2007-07-03 12:00:00,62.82,62.87,62.82,62.87,9800.0,47.6792,47.7172,47.6792,47.7172,9800.0
2007-07-03 12:05:00,62.85,62.87,62.83,62.83,5500.0,47.702,47.7172,47.6868,47.6868,5500.0
2007-07-03 12:10:00,62.83,62.87,62.83,62.87,1400.0,47.6868,47.7172,47.6868,47.7172,1400.0
2007-07-03 12:15:00,62.85,62.89,62.83,62.89,9100.0,47.702,47.7324,47.6868,47.7324,9100.0
2007-07-03 12:20:00,62.89,62.95,62.86,62.95,5600.0,47.7324,47.7779,47.7096,47.7779,5600.0
2007-07-03 12:25:00,62.94,62.94,62.91,62.93,2800.0,47.7703,47.7703,47.7475,47.7627,2800.0
2007-07-03 12:30:00,62.94,62.95,62.91,62.91,3100.0,47.7703,47.7779,47.7475,47.7475,3100.0
2007-07-03 12:35:00,62.92,62.95,62.92,62.93,5300.0,47.7551,47.7779,47.7551,47.7627,5300.0
2007-07-03 12:40:00,62.94,63.02,62.94,63.02,8500.0,47.7703,47.831,47.7703,47.831,8500.0
2007-07-03 12:45:00,62.99,63.02,62.98,63.0,2100.0,47.8083,47.831,47.8007,47.8159,2100.0
2007-07-03 12:50:00,63.0,63.0,62.93,62.93,7800.0,47.8159,47.8159,47.7627,47.7627,7800.0
2007-07-03 12:55:00,62.94,62.97,62.85,62.85,13500.0,47.7703,47.7931,47.702,47.702,13500.0
2007-07-05 09:30:00,63.93,64.74,63.73,63.73,100800.0,48.5217,49.1365,48.3699,48.3699,100800.0
2007-07-05 09:35:00,63.54,63.73,63.53,63.65,35900.0,48.2257,48.3699,48.2181,48.3092,35900.0
2007-07-05 09:40:00,63.67,63.76,63.63,63.64,67200.0,48.3244,48.3927,48.294,48.3016,67200.0
2007-07-05 09:45:00,63.64,63.75,63.64,63.75,61400.0,48.3016,48.3851,48.3016,48.3851,61400.0
2007-07-05 09:50:00,63.75,63.8,63.75,63.79,21700.0,48.3851,48.423,48.3851,48.4155,21700.0
2007-07-05 09:55:00,63.8,63.81,63.75,63.8,50100.0,48.423,48.4306,48.3851,48.423,50100.0
2007-07-05 10:00:00,63.79,63.85,63.76,63.78,20500.0,48.4155,48.461,48.3927,48.4079,20500.0
2007-07-05 10:05:00,63.76,63.79,63.75,63.79,34300.0,48.3927,48.4155,48.3851,48.4155,34300.0
2007-07-05 10:10:00,63.82,63.83,63.79,63.81,5500.0,48.4382,48.4458,48.4155,48.4306,5500.0
2007-07-05 10:15:00,63.8,63.82,63.74,63.74,21800.0,48.423,48.4382,48.3775,48.3775,21800.0
2007-07-05 10:20:00,63.75,63.77,63.65,63.65,23800.0,48.3851,48.4003,48.3092,48.3092,23800.0
2007-07-05 10:25:00,63.67,63.74,63.62,63.74,42600.0,48.3244,48.3775,48.2864,48.3775,42600.0
2007-07-05 10:30:00,63.72,63.75,63.68,63.74,25400.0,48.3623,48.3851,48.332,48.3775,25400.0
2007-07-05 10:35:00,63.74,63.81,63.72,63.74,79100.0,48.3775,48.4306,48.3623,48.3775,79100.0
2007-07-05 10:40:00,63.72,63.74,63.7,63.72,10700.0,48.3623,48.3775,48.3471,48.3623,10700.0
2007-07-05 10:45:00,63.72,63.76,63.7,63.7,9700.0,48.3623,48.3927,48.3471,48.3471,9700.0
2007-07-05 10:50:00,63.71,63.71,63.55,63.59,18000.0,48.3547,48.3547,48.2333,48.2637,18000.0
2007-07-05 10:55:00,63.59,63.62,63.59,63.6,27200.0,48.2637,48.2864,48.2637,48.2712,27200.0
2007-07-05 11:00:00,63.59,63.61,63.46,63.47,26300.0,48.2637,48.2788,48.165,48.1726,26300.0
2007-07-05 11:05:00,63.48,63.51,63.47,63.48,19800.0,48.1802,48.2029,48.1726,48.1802,19800.0
2007-07-05 11:10:00,63.47,63.52,63.43,63.5,21200.0,48.1726,48.2105,48.1422,48.1953,21200.0
2007-07-05 11:15:00,63.51,63.53,63.36,63.49,43000.0,48.2029,48.2181,48.0891,48.1878,43000.0
2007-07-05 11:20:00,63.49,63.49,63.48,63.49,17100.0,48.1878,48.1878,48.1802,48.1878,17100.0
2007-07-05 11:25:00,63.49,63.55,63.49,63.5,14100.0,48.1878,48.2333,48.1878,48.1953,14100.0
2007-07-05 11:30:00,63.54,63.54,63.48,63.51,2500.0,48.2257,48.2257,48.1802,48.2029,2500.0
2007-07-05 11:35:00,63.53,63.53,63.48,63.51,3200.0,48.2181,48.2181,48.1802,48.2029,3200.0
2007-07-05 11:40:00,63.5,63.55,63.5,63.51,6400.0,48.1953,48.2333,48.1953,48.2029,6400.0
2007-07-05 11:45:00,63.51,63.54,63.5,63.51,33800.0,48.2029,48.2257,48.1953,48.2029,33800.0
2007-07-05 11:50:00,63.52,63.56,63.5,63.56,3500.0,48.2105,48.2409,48.1953,48.2409,3500.0
2007-07-05 11:55:00,63.56,63.58,63.53,63.58,9300.0,48.2409,48.2561,48.2181,48.2561,9300.0
2007-07-05 12:00:00,63.58,63.61,63.56,63.59,11200.0,48.2561,48.2788,48.2409,48.2637,11200.0
2007-07-05 12:05:00,63.59,63.74,63.54,63.6,6600.0,48.2637,48.3775,48.2257,48.2712,6600.0
2007-07-05 12:10:00,63.59,63.61,63.55,63.59,2200.0,48.2637,48.2788,48.2333,48.2637,2200.0
2007-07-05 12:15:00,63.58,63.61,63.57,63.58,6700.0,48.2561,48.2788,48.2485,48.2561,6700.0
2007-07-05 12:20:00,63.59,63.6,63.56,63.56,4100.0,48.2637,48.2712,48.2409,48.2409,4100.0
2007-07-05 12:25:00,63.55,63.55,63.5,63.51,18100.0,48.2333,48.2333,48.1953,48.2029,18100.0
2007-07-05 12:30:00,63.51,63.53,63.46,63.47,25100.0,48.2029,48.2181,48.165,48.1726,25100.0
2007-07-05 12:35:00,63.47,63.47,63.42,63.43,5300.0,48.1726,48.1726,48.1346,48.1422,5300.0
2007-07-05 12:40:00,63.43,63.43,63.38,63.4,3300.0,48.1422,48.1422,48.1043,48.1195,3300.0
2007-07-05 12:45:00,63.4,63.5,63.4,63.5,37200.0,48.1195,48.1953,48.1195,48.1953,37200.0
2007-07-05 12:50:00,63.54,63.55,63.52,63.54,6100.0,48.2257,48.2333,48.2105,48.2257,6100.0
2007-07-05 12:55:00,63.53,63.56,63.53,63.55,32500.0,48.2181,48.2409,48.2181,48.2333,32500.0
2007-07-05 13:00:00,63.55,63.61,63.55,63.6,20200.0,48.2333,48.2788,48.2333,48.2712,20200.0
2007-07-05 13:05:00,63.58,63.62,63.58,63.62,18400.0,48.2561,48.2864,48.2561,48.2864,18400.0
2007-07-05 13:10:00,63.62,63.66,63.6,63.65,6700.0,48.2864,48.3168,48.2712,48.3092,6700.0
2007-07-05 13:15:00,63.64,63.7,63.64,63.69,12100.0,48.3016,48.3471,48.3016,48.3396,12100.0
2007-07-05 13:20:00,63.68,63.7,63.63,63.69,9600.0,48.332,48.3471,48.294,48.3396,9600.0
2007-07-05 13:25:00,63.71,63.71,63.65,63.66,7200.0,48.3547,48.3547,48.3092,48.3168,7200.0
2007-07-05 13:30:00,63.65,63.65,63.56,63.6,34200.0,48.3092,48.3092,48.2409,48.2712,34200.0
2007-07-05 13:35:00,63.6,63.61,63.6,63.6,7300.0,48.2712,48.2788,48.2712,48.2712,7300.0
2007-07-05 13:40:00,63.6,63.61,63.59,63.61,1900.0,48.2712,48.2788,48.2637,48.2788,1900.0
2007-07-05 13:45:00,63.64,63.64,63.6,63.6,4800.0,48.3016,48.3016,48.2712,48.2712,4800.0
2007-07-05 13:50:00,63.6,63.61,63.6,63.6,2500.0,48.2712,48.2788,48.2712,48.2712,2500.0
2007-07-05 13:55:00,63.6,63.6,63.55,63.56,3400.0,48.2712,48.2712,48.2333,48.2409,3400.0
2007-07-05 14:00:00,63.56,63.63,63.56,63.62,4700.0,48.2409,48.294,48.2409,48.2864,4700.0
2007-07-05 14:05:00,63.65,63.65,63.63,63.65,2900.0,48.3092,48.3092,48.294,48.3092,2900.0
2007-07-05 14:10:00,63.66,63.69,63.64,63.66,6900.0,48.3168,48.3396,48.3016,48.3168,6900.0
2007-07-05 14:15:00,63.68,63.74,63.65,63.73,6300.0,48.332,48.3775,48.3092,48.3699,6300.0
2007-07-05 14:20:00,63.74,63.78,63.73,63.76,5800.0,48.3775,48.4079,48.3699,48.3927,5800.0
2007-07-05 14:25:00,63.76,63.76,63.67,63.67,5000.0,48.3927,48.3927,48.3244,48.3244,5000.0
2007-07-05 14:30:00,63.7,63.75,63.69,63.75,6200.0,48.3471,48.3851,48.3396,48.3851,6200.0
2007-07-05 14:35:00,63.76,63.82,63.76,63.81,9000.0,48.3927,48.4382,48.3927,48.4306,9000.0
2007-07-05 14:40:00,63.82,63.83,63.75,63.75,8100.0,48.4382,48.4458,48.3851,48.3851,8100.0
2007-07-05 14:45:00,63.76,63.83,63.75,63.83,4600.0,48.3927,48.4458,48.3851,48.4458,4600.0
2007-07-05 14:50:00,63.8,63.88,63.78,63.78,11400.0,48.423,48.4838,48.4079,48.4079,11400.0
2007-07-05 14:55:00,63.77,63.79,63.75,63.77,5400.0,48.4003,48.4155,48.3851,48.4003,5400.0
2007-07-05 15:00:00,63.76,63.81,63.75,63.81,9400.0,48.3927,48.4306,48.3851,48.4306,9400.0
2007-07-05 15:05:00,63.82,63.84,63.81,63.84,9600.0,48.4382,48.4534,48.4306,48.4534,9600.0
2007-07-05 15:10:00,63.84,63.86,63.82,63.84,7400.0,48.4534,48.4686,48.4382,48.4534,7400.0
2007-07-05 15:15:00,63.83,63.83,63.75,63.76,9400.0,48.4458,48.4458,48.3851,48.3927,9400.0
2007-07-05 15:20:00,63.78,63.78,63.74,63.75,11000.0,48.4079,48.4079,48.3775,48.3851,11000.0
2007-07-05 15:25:00,63.74,63.76,63.74,63.76,5800.0,48.3775,48.3927,48.3775,48.3927,5800.0
2007-07-05 15:30:00,63.76,63.77,63.74,63.75,15000.0,48.3927,48.4003,48.3775,48.3851,15000.0
2007-07-05 15:35:00,63.74,63.79,63.74,63.78,6400.0,48.3775,48.4155,48.3775,48.4079,6400.0
2007-07-05 15:40:00,63.78,63.79,63.77,63.78,7500.0,48.4079,48.4155,48.4003,48.4079,7500.0
2007-07-05 15:45:00,63.77,63.82,63.74,63.82,7900.0,48.4003,48.4382,48.3775,48.4382,7900.0
2007-07-05 15:50:00,63.83,63.92,63.83,63.91,31600.0,48.4458,48.5141,48.4458,48.5065,31600.0
2007-07-05 15:55:00,63.92,63.96,63.78,63.88,28100.0,48.5141,48.5445,48.4079,48.4838,28100.0
2007-07-06 09:30:00,64.82,64.88,64.81,64.87,46800.0,49.1972,49.2427,49.1896,49.2352,46800.0
2007-07-06 09:35:00,64.87,64.87,64.67,64.7,77500.0,49.2352,49.2352,49.0834,49.1061,77500.0
2007-07-06 09:40:00,64.7,64.8,64.57,64.65,87400.0,49.1061,49.182,49.0075,49.0682,87400.0
2007-07-06 09:45:00,64.63,64.63,64.47,64.62,52600.0,49.053,49.053,48.9316,49.0454,52600.0
2007-07-06 09:50:00,64.62,64.67,64.59,64.63,19100.0,49.0454,49.0834,49.0226,49.053,19100.0
2007-07-06 09:55:00,64.63,64.82,64.55,64.7,31500.0,49.053,49.1972,48.9923,49.1061,31500.0
2007-07-06 10:00:00,64.7,64.79,64.65,64.79,58400.0,49.1061,49.1744,49.0682,49.1744,58400.0
2007-07-06 10:05:00,64.8,64.84,64.73,64.74,45600.0,49.182,49.2124,49.1289,49.1365,45600.0
2007-07-06 10:10:00,64.74,64.8,64.69,64.75,29300.0,49.1365,49.182,49.0985,49.1441,29300.0
2007-07-06 10:15:00,64.75,64.87,64.74,64.85,18000.0,49.1441,49.2352,49.1365,49.22,18000.0
2007-07-06 10:20:00,64.87,64.88,64.81,64.81,22600.0,49.2352,49.2427,49.1896,49.1896,22600.0
2007-07-06 10:25:00,64.8,64.84,64.79,64.82,7600.0,49.182,49.2124,49.1744,49.1972,7600.0
2007-07-06 10:30:00,64.84,64.93,64.84,64.93,6400.0,49.2124,49.2807,49.2124,49.2807,6400.0
2007-07-06 10:35:00,64.94,64.94,64.89,64.9,11300.0,49.2883,49.2883,49.2503,49.2579,11300.0
2007-07-06 10:40:00,64.91,64.91,64.84,64.85,5900.0,49.2655,49.2655,49.2124,49.22,5900.0
2007-07-06 10:45:00,64.85,64.87,64.81,64.87,11900.0,49.22,49.2352,49.1896,49.2352,11900.0
2007-07-06 10:50:00,64.86,64.87,64.8,64.85,7900.0,49.2276,49.2352,49.182,49.22,7900.0
2007-07-06 10:55:00,64.86,64.87,64.8,64.81,17000.0,49.2276,49.2352,49.182,49.1896,17000.0
2007-07-06 11:00:00,64.84,64.96,64.83,64.95,35600.0,49.2124,49.3035,49.2048,49.2959,35600.0
2007-07-06 11:05:00,64.96,65.08,64.96,65.07,21900.0,49.3035,49.3945,49.3035,49.387,21900.0
2007-07-06 11:10:00,65.07,65.08,65.01,65.06,12300.0,49.387,49.3945,49.3414,49.3794,12300.0
2007-07-06 11:15:00,65.06,65.06,65.05,65.05,6800.0,49.3794,49.3794,49.3718,49.3718,6800.0
2007-07-06 11:20:00,65.03,65.08,65.02,65.04,9100.0,49.3566,49.3945,49.349,49.3642,9100.0
2007-07-06 11:25:00,65.03,65.04,64.92,65.04,7500.0,49.3566,49.3642,49.2731,49.3642,7500.0
2007-07-06 11:30:00,65.04,65.18,65.04,65.18,7900.0,49.3642,49.4704,49.3642,49.4704,7900.0
2007-07-06 11:35:00,65.17,65.21,65.15,65.19,16400.0,49.4628,49.4932,49.4477,49.478,16400.0
2007-07-06 11:40:00,65.19,65.24,65.16,65.19,24300.0,49.478,49.516,49.4553,49.478,24300.0
2007-07-06 11:45:00,65.2,65.25,65.17,65.21,28500.0,49.4856,49.5236,49.4628,49.4932,28500.0
2007-07-06 11:50:00,65.21,65.25,65.19,65.19,13300.0,49.4932,49.5236,49.478,49.478,13300.0
2007-07-06 11:55:00,65.19,65.22,65.16,65.22,48600.0,49.478,49.5008,49.4553,49.5008,48600.0
2007-07-06 12:00:00,65.25,65.32,65.25,65.27,3100.0,49.5236,49.5767,49.5236,49.5387,3100.0
2007-07-06 12:05:00,65.27,65.32,65.27,65.31,2500.0,49.5387,49.5767,49.5387,49.5691,2500.0
2007-07-06 12:10:00,65.3,65.32,65.28,65.28,5200.0,49.5615,49.5767,49.5463,49.5463,5200.0
2007-07-06 12:15:00,65.3,65.3,65.18,65.2,7700.0,49.5615,49.5615,49.4704,49.4856,7700.0
2007-07-06 12:20:00,65.2,65.32,65.16,65.19,8400.0,49.4856,49.5767,49.4553,49.478,8400.0
2007-07-06 12:25:00,65.17,65.2,65.14,65.2,21600.0,49.4628,49.4856,49.4401,49.4856,21600.0
2007-07-06 12:30:00,65.17,65.2,65.17,65.2,1300.0,49.4628,49.4856,49.4628,49.4856,1300.0
2007-07-06 12:35:00,65.19,65.21,65.17,65.17,17700.0,49.478,49.4932,49.4628,49.4628,17700.0
2007-07-06 12:40:00,65.17,65.22,65.13,65.2,4900.0,49.4628,49.5008,49.4325,49.4856,4900.0
2007-07-06 12:45:00,65.22,65.24,65.2,65.24,1300.0,49.5008,49.516,49.4856,49.516,1300.0
2007-07-06 12:50:00,65.2,65.23,65.19,65.22,1800.0,49.4856,49.5084,49.478,49.5008,1800.0
2007-07-06 12:55:00,65.22,65.24,65.21,65.23,3500.0,49.5008,49.516,49.4932,49.5084,3500.0
2007-07-06 13:00:00,65.24,65.24,65.23,65.23,800.0,49.516,49.516,49.5084,49.5084,800.0
2007-07-06 13:05:00,65.25,65.32,65.11,65.12,4400.0,49.5236,49.5767,49.4173,49.4249,4400.0
2007-07-06 13:10:00,65.12,65.12,65.11,65.12,3600.0,49.4249,49.4249,49.4173,49.4249,3600.0
2007-07-06 13:15:00,65.12,65.12,65.1,65.1,8100.0,49.4249,49.4249,49.4097,49.4097,8100.0
2007-07-06 13:20:00,65.1,65.13,65.1,65.12,4000.0,49.4097,49.4325,49.4097,49.4249,4000.0
2007-07-06 13:25:00,65.12,65.12,65.1,65.1,2700.0,49.4249,49.4249,49.4097,49.4097,2700.0
2007-07-06 13:30:00,65.1,65.12,65.09,65.12,9800.0,49.4097,49.4249,49.4021,49.4249,9800.0
2007-07-06 13:35:00,65.12,65.37,65.11,65.13,37800.0,49.4249,49.6146,49.4173,49.4325,37800.0
2007-07-06 13:40:00,65.13,65.25,65.13,65.17,8200.0,49.4325,49.5236,49.4325,49.4628,8200.0
2007-07-06 13:45:00,65.2,65.25,65.16,65.22,21400.0,49.4856,49.5236,49.4553,49.5008,21400.0
2007-07-06 13:50:00,65.22,65.25,65.19,65.25,9700.0,49.5008,49.5236,49.478,49.5236,9700.0
2007-07-06 13:55:00,65.3,65.3,65.25,65.29,4000.0,49.5615,49.5615,49.5236,49.5539,4000.0
2007-07-06 14:00:00,65.29,65.35,65.29,65.29,21300.0,49.5539,49.5995,49.5539,49.5539,21300.0
2007-07-06 14:05:00,65.33,65.35,65.3,65.3,5900.0,49.5843,49.5995,49.5615,49.5615,5900.0
2007-07-06 14:10:00,65.32,65.43,65.32,65.38,19400.0,49.5767,49.6602,49.5767,49.6222,19400.0
2007-07-06 14:15:00,65.44,65.44,65.39,65.4,21700.0,49.6678,49.6678,49.6298,49.6374,21700.0
2007-07-06 14:20:00,65.41,65.41,65.38,65.38,4700.0,49.645,49.645,49.6222,49.6222,4700.0
2007-07-06 14:25:00,65.38,65.43,65.37,65.38,14800.0,49.6222,49.6602,49.6146,49.6222,14800.0
2007-07-06 14:30:00,65.38,65.38,65.35,65.35,7200.0,49.6222,49.6222,49.5995,49.5995,7200.0
2007-07-06 14:35:00,65.36,65.39,65.36,65.39,8000.0,49.6071,49.6298,49.6071,49.6298,8000.0
2007-07-06 14:40:00,65.39,65.44,65.39,65.42,7200.0,49.6298,49.6678,49.6298,49.6526,7200.0
2007-07-06 14:45:00,65.44,65.48,65.37,65.4,5500.0,49.6678,49.6981,49.6146,49.6374,5500.0
2007-07-06 14:50:00,65.42,65.42,65.39,65.4,2800.0,49.6526,49.6526,49.6298,49.6374,2800.0
2007-07-06 14:55:00,65.4,65.4,65.38,65.39,7500.0,49.6374,49.6374,49.6222,49.6298,7500.0
2007-07-06 15:00:00,65.39,65.43,65.39,65.43,7700.0,49.6298,49.6602,49.6298,49.6602,7700.0
2007-07-06 15:05:00,65.43,65.47,65.43,65.44,19500.0,49.6602,49.6905,49.6602,49.6678,19500.0
2007-07-06 15:10:00,65.45,65.46,65.37,65.37,16800.0,49.6754,49.683,49.6146,49.6146,16800.0
2007-07-06 15:15:00,65.34,65.44,65.31,65.33,14500.0,49.5919,49.6678,49.5691,49.5843,14500.0
2007-07-06 15:20:00,65.34,65.37,65.34,65.37,7300.0,49.5919,49.6146,49.5919,49.6146,7300.0
2007-07-06 15:25:00,65.34,65.39,65.34,65.35,20600.0,49.5919,49.6298,49.5919,49.5995,20600.0
2007-07-06 15:30:00,65.35,65.44,65.34,65.38,21000.0,49.5995,49.6678,49.5919,49.6222,21000.0
2007-07-06 15:35:00,65.36,65.38,65.36,65.38,19000.0,49.6071,49.6222,49.6071,49.6222,19000.0
2007-07-06 15:40:00,65.36,65.4,65.31,65.31,12600.0,49.6071,49.6374,49.5691,49.5691,12600.0
2007-07-06 15:45:00,65.3,65.32,65.14,65.19,53100.0,49.5615,49.5767,49.4401,49.478,53100.0
2007-07-06 15:50:00,65.18,65.19,65.1,65.16,13600.0,49.4704,49.478,49.4097,49.4553,13600.0
2007-07-06 15:55:00,65.17,65.35,65.17,65.23,43900.0,49.4628,49.5995,49.4628,49.5084,43900.0
2007-07-09 09:30:00,65.64,65.77,65.59,65.73,71700.0,49.8196,49.9182,49.7816,49.8879,71700.0
2007-07-09 09:35:00,65.73,65.73,65.58,65.59,19900.0,49.8879,49.8879,49.774,49.7816,19900.0
2007-07-09 09:40:00,65.6,65.77,65.6,65.75,20300.0,49.7892,49.9182,49.7892,49.9031,20300.0
2007-07-09 09:45:00,65.75,65.77,65.52,65.61,31300.0,49.9031,49.9182,49.7285,49.7968,31300.0
2007-07-09 09:50:00,65.61,65.7,65.6,65.63,24400.0,49.7968,49.8651,49.7892,49.812,24400.0
2007-07-09 09:55:00,65.63,65.73,65.62,65.66,39800.0,49.812,49.8879,49.8044,49.8347,39800.0
2007-07-09 10:00:00,65.66,65.72,65.64,65.64,30700.0,49.8347,49.8803,49.8196,49.8196,30700.0
2007-07-09 10:05:00,65.69,65.78,65.6,65.68,28600.0,49.8575,49.9258,49.7892,49.8499,28600.0
2007-07-09 10:10:00,65.7,65.74,65.69,65.74,11400.0,49.8651,49.8955,49.8575,49.8955,11400.0
2007-07-09 10:15:00,65.74,65.79,65.71,65.79,36700.0,49.8955,49.9334,49.8727,49.9334,36700.0
2007-07-09 10:20:00,65.79,65.87,65.79,65.86,30600.0,49.9334,49.9941,49.9334,49.9865,30600.0
2007-07-09 10:25:00,65.86,65.87,65.74,65.75,34900.0,49.9865,49.9941,49.8955,49.9031,34900.0
2007-07-09 10:30:00,65.74,65.75,65.69,65.7,13500.0,49.8955,49.9031,49.8575,49.8651,13500.0
2007-07-09 10:35:00,65.7,65.79,65.57,65.62,23100.0,49.8651,49.9334,49.7664,49.8044,23100.0
2007-07-09 10:40:00,65.58,65.67,65.45,65.51,16100.0,49.774,49.8423,49.6754,49.7209,16100.0
2007-07-09 10:45:00,65.51,65.53,65.47,65.47,7100.0,49.7209,49.7361,49.6905,49.6905,7100.0
2007-07-09 10:50:00,65.48,65.53,65.46,65.5,18400.0,49.6981,49.7361,49.683,49.7133,18400.0
2007-07-09 10:55:00,65.5,65.5,65.46,65.49,6700.0,49.7133,49.7133,49.683,49.7057,6700.0
2007-07-09 11:00:00,65.48,65.57,65.4,65.57,14200.0,49.6981,49.7664,49.6374,49.7664,14200.0
2007-07-09 11:05:00,65.57,65.64,65.55,65.6,11700.0,49.7664,49.8196,49.7513,49.7892,11700.0
2007-07-09 11:10:00,65.61,65.74,65.61,65.62,19800.0,49.7968,49.8955,49.7968,49.8044,19800.0
2007-07-09 11:15:00,65.65,65.65,65.56,65.56,18300.0,49.8272,49.8272,49.7589,49.7589,18300.0
2007-07-09 11:20:00,65.55,65.65,65.55,65.62,21000.0,49.7513,49.8272,49.7513,49.8044,21000.0
2007-07-09 11:25:00,65.62,65.74,65.62,65.67,10600.0,49.8044,49.8955,49.8044,49.8423,10600.0
2007-07-09 11:30:00,65.63,65.63,65.6,65.6,3400.0,49.812,49.812,49.7892,49.7892,3400.0
2007-07-09 11:35:00,65.62,65.66,65.6,65.6,12500.0,49.8044,49.8347,49.7892,49.7892,12500.0
2007-07-09 11:40:00,65.57,65.62,65.53,65.57,4600.0,49.7664,49.8044,49.7361,49.7664,4600.0
2007-07-09 11:45:00,65.6,65.65,65.56,65.65,5300.0,49.7892,49.8272,49.7589,49.8272,5300.0
2007-07-09 11:50:00,65.63,65.73,65.63,65.73,4000.0,49.812,49.8879,49.812,49.8879,4000.0
2007-07-09 11:55:00,65.73,65.74,65.72,65.73,6900.0,49.8879,49.8955,49.8803,49.8879,6900.0
2007-07-09 12:00:00,65.72,65.74,65.65,65.65,9300.0,49.8803,49.8955,49.8272,49.8272,9300.0
2007-07-09 12:05:00,65.65,65.68,65.65,65.68,6000.0,49.8272,49.8499,49.8272,49.8499,6000.0
2007-07-09 12:10:00,65.69,65.69,65.67,65.68,3800.0,49.8575,49.8575,49.8423,49.8499,3800.0
2007-07-09 12:15:00,65.68,65.7,65.68,65.7,3900.0,49.8499,49.8651,49.8499,49.8651,3900.0
2007-07-09 12:20:00,65.7,65.79,65.67,65.7,15000.0,49.8651,49.9334,49.8423,49.8651,15000.0
2007-07-09 12:25:00,65.69,65.7,65.69,65.7,5600.0,49.8575,49.8651,49.8575,49.8651,5600.0
2007-07-09 12:30:00,65.7,65.72,65.7,65.71,98900.0,49.8651,49.8803,49.8651,49.8727,98900.0
2007-07-09 12:35:00,65.71,65.73,65.69,65.73,5200.0,49.8727,49.8879,49.8575,49.8879,5200.0
2007-07-09 12:40:00,65.7,65.75,65.69,65.7,15700.0,49.8651,49.9031,49.8575,49.8651,15700.0
2007-07-09 12:45:00,65.7,65.72,65.7,65.72,7800.0,49.8651,49.8803,49.8651,49.8803,7800.0
2007-07-09 12:50:00,65.72,65.72,65.67,65.69,7200.0,49.8803,49.8803,49.8423,49.8575,7200.0
2007-07-09 12:55:00,65.69,65.69,65.67,65.69,3800.0,49.8575,49.8575,49.8423,49.8575,3800.0
2007-07-09 13:00:00,65.69,65.72,65.69,65.72,5300.0,49.8575,49.8803,49.8575,49.8803,5300.0
2007-07-09 13:05:00,65.72,65.72,65.69,65.69,4500.0,49.8803,49.8803,49.8575,49.8575,4500.0
2007-07-09 13:10:00,65.69,65.7,65.65,65.66,2800.0,49.8575,49.8651,49.8272,49.8347,2800.0
2007-07-09 13:15:00,65.67,65.79,65.66,65.72,2200.0,49.8423,49.9334,49.8347,49.8803,2200.0
2007-07-09 13:20:00,65.72,65.72,65.7,65.72,5000.0,49.8803,49.8803,49.8651,49.8803,5000.0
2007-07-09 13:25:00,65.72,65.72,65.71,65.72,7200.0,49.8803,49.8803,49.8727,49.8803,7200.0
2007-07-09 13:30:00,65.72,65.72,65.69,65.69,3100.0,49.8803,49.8803,49.8575,49.8575,3100.0
2007-07-09 13:35:00,65.69,65.71,65.65,65.66,8600.0,49.8575,49.8727,49.8272,49.8347,8600.0
2007-07-09 13:40:00,65.68,65.68,65.6,65.65,44200.0,49.8499,49.8499,49.7892,49.8272,44200.0
2007-07-09 13:45:00,65.65,65.65,65.63,65.65,1500.0,49.8272,49.8272,49.812,49.8272,1500.0
2007-07-09 13:50:00,65.65,65.65,65.65,65.65,2200.0,49.8272,49.8272,49.8272,49.8272,2200.0
2007-07-09 13:55:00,65.65,65.66,65.64,65.66,3500.0,49.8272,49.8347,49.8196,49.8347,3500.0
2007-07-09 14:00:00,65.65,65.65,65.64,65.65,6800.0,49.8272,49.8272,49.8196,49.8272,6800.0
2007-07-09 14:05:00,65.65,65.67,65.64,65.66,11900.0,49.8272,49.8423,49.8196,49.8347,11900.0
2007-07-09 14:10:00,65.64,65.66,65.64,65.64,3600.0,49.8196,49.8347,49.8196,49.8196,3600.0
2007-07-09 14:15:00,65.64,65.65,65.6,65.62,12400.0,49.8196,49.8272,49.7892,49.8044,12400.0
2007-07-09 14:20:00,65.62,65.8,65.61,65.69,13800.0,49.8044,49.941,49.7968,49.8575,13800.0
2007-07-09 14:25:00,65.69,65.69,65.59,65.6,8100.0,49.8575,49.8575,49.7816,49.7892,8100.0
2007-07-09 14:30:00,65.59,65.64,65.56,65.64,21200.0,49.7816,49.8196,49.7589,49.8196,21200.0
2007-07-09 14:35:00,65.63,65.78,65.61,65.66,16100.0,49.812,49.9258,49.7968,49.8347,16100.0
2007-07-09 14:40:00,65.66,65.69,65.64,65.67,8100.0,49.8347,49.8575,49.8196,49.8423,8100.0
2007-07-09 14:45:00,65.67,65.78,65.67,65.73,19000.0,49.8423,49.9258,49.8423,49.8879,19000.0
2007-07-09 14:50:00,65.74,65.74,65.73,65.73,6900.0,49.8955,49.8955,49.8879,49.8879,6900.0
2007-07-09 14:55:00,65.74,65.78,65.73,65.75,5500.0,49.8955,49.9258,49.8879,49.9031,5500.0
2007-07-09 15:00:00,65.75,65.82,65.75,65.82,9400.0,49.9031,49.9562,49.9031,49.9562,9400.0
2007-07-09 15:05:00,65.82,65.82,65.79,65.81,4800.0,49.9562,49.9562,49.9334,49.9486,4800.0
2007-07-09 15:10:00,65.81,65.82,65.8,65.82,7400.0,49.9486,49.9562,49.941,49.9562,7400.0
2007-07-09 15:15:00,65.81,65.82,65.8,65.81,10800.0,49.9486,49.9562,49.941,49.9486,10800.0
2007-07-09 15:20:00,65.82,65.82,65.78,65.78,5200.0,49.9562,49.9562,49.9258,49.9258,5200.0
2007-07-09 15:25:00,65.78,65.82,65.76,65.76,8800.0,49.9258,49.9562,49.9106,49.9106,8800.0
2007-07-09 15:30:00,65.76,65.8,65.73,65.75,13600.0,49.9106,49.941,49.8879,49.9031,13600.0
2007-07-09 15:35:00,65.73,65.73,65.68,65.7,12000.0,49.8879,49.8879,49.8499,49.8651,12000.0
2007-07-09 15:40:00,65.69,65.71,65.63,65.66,14400.0,49.8575,49.8727,49.812,49.8347,14400.0
2007-07-09 15:45:00,65.66,65.68,65.61,65.63,31100.0,49.8347,49.8499,49.7968,49.812,31100.0
2007-07-09 15:50:00,65.63,65.63,65.56,65.56,14400.0,49.812,49.812,49.7589,49.7589,14400.0
2007-07-09 15:55:00,65.55,65.62,65.49,65.53,16900.0,49.7513,49.8044,49.7057,49.7361,16900.0
2007-07-10 09:30:00,65.11,65.11,65.11,65.11,800.0,49.4173,49.4173,49.4173,49.4173,800.0
2007-07-10 09:35:00,65.46,65.69,65.39,65.4,115200.0,49.683,49.8575,49.6298,49.6374,115200.0
2007-07-10 09:40:00,65.4,65.4,65.25,65.25,27300.0,49.6374,49.6374,49.5236,49.5236,27300.0
2007-07-10 09:45:00,65.25,65.29,65.15,65.2,44900.0,49.5236,49.5539,49.4477,49.4856,44900.0
2007-07-10 09:50:00,65.21,65.24,65.15,65.19,90800.0,49.4932,49.516,49.4477,49.478,90800.0
2007-07-10 09:55:00,65.16,65.17,64.9,65.01,473900.0,49.4553,49.4628,49.2579,49.3414,473900.0
2007-07-10 10:00:00,65.05,65.05,64.95,65.0,68200.0,49.3718,49.3718,49.2959,49.3338,68200.0
2007-07-10 10:05:00,64.99,65.16,64.99,65.15,31000.0,49.3262,49.4553,49.3262,49.4477,31000.0
2007-07-10 10:10:00,65.15,65.2,65.13,65.15,45100.0,49.4477,49.4856,49.4325,49.4477,45100.0
2007-07-10 10:15:00,65.16,65.25,65.16,65.24,10100.0,49.4553,49.5236,49.4553,49.516,10100.0
2007-07-10 10:20:00,65.21,65.34,65.2,65.32,16500.0,49.4932,49.5919,49.4856,49.5767,16500.0
2007-07-10 10:25:00,65.35,65.37,65.3,65.31,28800.0,49.5995,49.6146,49.5615,49.5691,28800.0
2007-07-10 10:30:00,65.3,65.3,65.18,65.18,13100.0,49.5615,49.5615,49.4704,49.4704,13100.0
2007-07-10 10:35:00,65.2,65.25,65.2,65.24,2800.0,49.4856,49.5236,49.4856,49.516,2800.0
2007-07-10 10:40:00,65.25,65.25,65.14,65.18,21500.0,49.5236,49.5236,49.4401,49.4704,21500.0
2007-07-10 10:45:00,65.18,65.18,65.06,65.06,30400.0,49.4704,49.4704,49.3794,49.3794,30400.0
2007-07-10 10:50:00,65.09,65.19,65.07,65.19,10700.0,49.4021,49.478,49.387,49.478,10700.0
2007-07-10 10:55:00,65.21,65.24,65.18,65.18,4700.0,49.4932,49.516,49.4704,49.4704,4700.0
2007-07-10 11:00:00,65.21,65.3,65.21,65.3,2100.0,49.4932,49.5615,49.4932,49.5615,2100.0
2007-07-10 11:05:00,65.3,65.3,65.27,65.28,6200.0,49.5615,49.5615,49.5387,49.5463,6200.0
2007-07-10 11:10:00,65.28,65.28,65.19,65.22,3700.0,49.5463,49.5463,49.478,49.5008,3700.0
2007-07-10 11:15:00,65.24,65.36,65.2,65.36,21000.0,49.516,49.6071,49.4856,49.6071,21000.0
2007-07-10 11:20:00,65.36,65.38,65.35,65.35,6400.0,49.6071,49.6222,49.5995,49.5995,6400.0
2007-07-10 11:25:00,65.35,65.37,65.27,65.28,8400.0,49.5995,49.6146,49.5387,49.5463,8400.0
2007-07-10 11:30:00,65.33,65.39,65.28,65.33,7700.0,49.5843,49.6298,49.5463,49.5843,7700.0
2007-07-10 11:35:00,65.31,65.32,65.24,65.3,13500.0,49.5691,49.5767,49.516,49.5615,13500.0
2007-07-10 11:40:00,65.3,65.33,65.18,65.28,15700.0,49.5615,49.5843,49.4704,49.5463,15700.0
2007-07-10 11:45:00,65.26,65.26,65.24,65.24,2600.0,49.5312,49.5312,49.516,49.516,2600.0
2007-07-10 11:50:00,65.23,65.24,65.18,65.22,16300.0,49.5084,49.516,49.4704,49.5008,16300.0
2007-07-10 11:55:00,65.22,65.28,65.22,65.28,7300.0,49.5008,49.5463,49.5008,49.5463,7300.0
2007-07-10 12:00:00,65.28,65.38,65.28,65.35,11200.0,49.5463,49.6222,49.5463,49.5995,11200.0
2007-07-10 12:05:00,65.31,65.34,65.3,65.32,14900.0,49.5691,49.5919,49.5615,49.5767,14900.0
2007-07-10 12:10:00,65.31,65.33,65.2,65.2,14000.0,49.5691,49.5843,49.4856,49.4856,14000.0
2007-07-10 12:15:00,65.21,65.28,65.17,65.22,19700.0,49.4932,49.5463,49.4628,49.5008,19700.0
2007-07-10 12:20:00,65.25,65.25,65.09,65.22,7900.0,49.5236,49.5236,49.4021,49.5008,7900.0
2007-07-10 12:25:00,65.23,65.26,65.21,65.21,2900.0,49.5084,49.5312,49.4932,49.4932,2900.0
2007-07-10 12:30:00,65.18,65.26,65.16,65.23,10700.0,49.4704,49.5312,49.4553,49.5084,10700.0
2007-07-10 12:35:00,65.26,65.38,65.26,65.35,18900.0,49.5312,49.6222,49.5312,49.5995,18900.0
2007-07-10 12:40:00,65.38,65.38,65.27,65.27,15700.0,49.6222,49.6222,49.5387,49.5387,15700.0
2007-07-10 12:45:00,65.27,65.31,65.21,65.3,107400.0,49.5387,49.5691,49.4932,49.5615,107400.0
2007-07-10 12:50:00,65.31,65.32,65.28,65.3,10400.0,49.5691,49.5767,49.5463,49.5615,10400.0
2007-07-10 12:55:00,65.3,65.32,65.3,65.31,2500.0,49.5615,49.5767,49.5615,49.5691,2500.0
2007-07-10 13:00:00,65.33,65.4,65.2,65.2,34200.0,49.5843,49.6374,49.4856,49.4856,34200.0
2007-07-10 13:05:00,65.19,65.19,65.12,65.18,18700.0,49.478,49.478,49.4249,49.4704,18700.0
2007-07-10 13:10:00,65.17,65.28,65.17,65.27,4100.0,49.4628,49.5463,49.4628,49.5387,4100.0
2007-07-10 13:15:00,65.27,65.27,65.13,65.16,7400.0,49.5387,49.5387,49.4325,49.4553,7400.0
2007-07-10 13:20:00,65.16,65.17,65.07,65.08,12800.0,49.4553,49.4628,49.387,49.3945,12800.0
2007-07-10 13:25:00,65.07,65.15,65.05,65.05,21300.0,49.387,49.4477,49.3718,49.3718,21300.0
2007-07-10 13:30:00,65.07,65.08,65.0,65.07,8300.0,49.387,49.3945,49.3338,49.387,8300.0
2007-07-10 13:35:00,65.08,65.12,65.05,65.1,12400.0,49.3945,49.4249,49.3718,49.4097,12400.0
2007-07-10 13:40:00,65.09,65.09,65.05,65.08,7400.0,49.4021,49.4021,49.3718,49.3945,7400.0
2007-07-10 13:45:00,65.05,65.05,64.9,64.99,43100.0,49.3718,49.3718,49.2579,49.3262,43100.0
2007-07-10 13:50:00,65.0,65.01,64.87,64.94,45300.0,49.3338,49.3414,49.2352,49.2883,45300.0
2007-07-10 13:55:00,64.95,64.96,64.85,64.92,19300.0,49.2959,49.3035,49.22,49.2731,19300.0
2007-07-10 14:00:00,64.91,64.95,64.86,64.94,51500.0,49.2655,49.2959,49.2276,49.2883,51500.0
2007-07-10 14:05:00,64.95,65.03,64.86,64.9,39400.0,49.2959,49.3566,49.2276,49.2579,39400.0
2007-07-10 14:10:00,64.88,64.95,64.85,64.92,25400.0,49.2427,49.2959,49.22,49.2731,25400.0
2007-07-10 14:15:00,64.91,65.08,64.9,65.06,37600.0,49.2655,49.3945,49.2579,49.3794,37600.0
2007-07-10 14:20:00,65.07,65.08,65.02,65.06,6400.0,49.387,49.3945,49.349,49.3794,6400.0
2007-07-10 14:25:00,65.05,65.05,64.92,64.93,7500.0,49.3718,49.3718,49.2731,49.2807,7500.0
2007-07-10 14:30:00,64.93,65.09,64.9,64.95,10100.0,49.2807,49.4021,49.2579,49.2959,10100.0
2007-07-10 14:35:00,64.95,64.97,64.85,64.85,9800.0,49.2959,49.3111,49.22,49.22,9800.0
2007-07-10 14:40:00,64.87,64.95,64.87,64.93,5100.0,49.2352,49.2959,49.2352,49.2807,5100.0
2007-07-10 14:45:00,64.92,64.94,64.84,64.84,14200.0,49.2731,49.2883,49.2124,49.2124,14200.0
2007-07-10 14:50:00,64.83,64.86,64.79,64.84,22700.0,49.2048,49.2276,49.1744,49.2124,22700.0
2007-07-10 14:55:00,64.85,64.9,64.84,64.85,13000.0,49.22,49.2579,49.2124,49.22,13000.0
2007-07-10 15:00:00,64.88,64.9,64.83,64.86,8500.0,49.2427,49.2579,49.2048,49.2276,8500.0
2007-07-10 15:05:00,64.86,64.87,64.75,64.8,27600.0,49.2276,49.2352,49.1441,49.182,27600.0
2007-07-10 15:10:00,64.82,64.87,64.82,64.85,9700.0,49.1972,49.2352,49.1972,49.22,9700.0
2007-07-10 15:15:00,64.85,64.95,64.84,64.95,10000.0,49.22,49.2959,49.2124,49.2959,10000.0
2007-07-10 15:20:00,64.92,64.97,64.85,64.93,21000.0,49.2731,49.3111,49.22,49.2807,21000.0
2007-07-10 15:25:00,64.92,64.92,64.8,64.83,17600.0,49.2731,49.2731,49.182,49.2048,17600.0
2007-07-10 15:30:00,64.83,64.83,64.75,64.76,26300.0,49.2048,49.2048,49.1441,49.1517,26300.0
2007-07-10 15:35:00,64.76,64.82,64.75,64.78,23000.0,49.1517,49.1972,49.1441,49.1668,23000.0
2007-07-10 15:40:00,64.75,64.75,64.6,64.75,19400.0,49.1441,49.1441,49.0302,49.1441,19400.0
2007-07-10 15:45:00,64.73,64.78,64.7,64.75,19300.0,49.1289,49.1668,49.1061,49.1441,19300.0
2007-07-10 15:50:00,64.75,64.82,64.72,64.77,26800.0,49.1441,49.1972,49.1213,49.1593,26800.0
2007-07-10 15:55:00,64.77,64.8,64.75,64.78,37000.0,49.1593,49.182,49.1441,49.1668,37000.0
2007-07-11 09:30:00,65.2,65.36,65.0,65.36,18100.0,49.4856,49.6071,49.3338,49.6071,18100.0
2007-07-11 09:35:00,65.27,65.36,65.08,65.15,45400.0,49.5387,49.6071,49.3945,49.4477,45400.0
2007-07-11 09:40:00,65.16,65.21,65.12,65.17,9300.0,49.4553,49.4932,49.4249,49.4628,9300.0
2007-07-11 09:45:00,65.2,65.2,65.16,65.18,7500.0,49.4856,49.4856,49.4553,49.4704,7500.0
2007-07-11 09:50:00,65.2,65.2,64.96,64.99,24900.0,49.4856,49.4856,49.3035,49.3262,24900.0
2007-07-11 09:55:00,64.94,65.05,64.94,65.02,6900.0,49.2883,49.3718,49.2883,49.349,6900.0
2007-07-11 10:00:00,65.01,65.16,65.0,65.16,44100.0,49.3414,49.4553,49.3338,49.4553,44100.0
2007-07-11 10:05:00,65.16,65.32,65.05,65.25,55500.0,49.4553,49.5767,49.3718,49.5236,55500.0
2007-07-11 10:10:00,65.31,65.33,65.2,65.25,13100.0,49.5691,49.5843,49.4856,49.5236,13100.0
2007-07-11 10:15:00,65.25,65.39,65.25,65.35,12900.0,49.5236,49.6298,49.5236,49.5995,12900.0
2007-07-11 10:20:00,65.32,65.32,65.27,65.32,7800.0,49.5767,49.5767,49.5387,49.5767,7800.0
2007-07-11 10:25:00,65.33,65.35,65.25,65.3,22500.0,49.5843,49.5995,49.5236,49.5615,22500.0
2007-07-11 10:30:00,65.3,65.33,65.16,65.16,9100.0,49.5615,49.5843,49.4553,49.4553,9100.0
2007-07-11 10:35:00,65.19,65.26,65.16,65.22,18100.0,49.478,49.5312,49.4553,49.5008,18100.0
2007-07-11 10:40:00,65.21,65.36,65.21,65.33,29100.0,49.4932,49.6071,49.4932,49.5843,29100.0
2007-07-11 10:45:00,65.34,65.35,65.28,65.29,10200.0,49.5919,49.5995,49.5463,49.5539,10200.0
2007-07-11 10:50:00,65.32,65.36,65.29,65.36,6300.0,49.5767,49.6071,49.5539,49.6071,6300.0
2007-07-11 10:55:00,65.35,65.42,65.35,65.39,11300.0,49.5995,49.6526,49.5995,49.6298,11300.0
2007-07-11 11:00:00,65.46,65.54,65.46,65.49,11200.0,49.683,49.7437,49.683,49.7057,11200.0
2007-07-11 11:05:00,65.5,65.56,65.49,65.56,23200.0,49.7133,49.7589,49.7057,49.7589,23200.0
2007-07-11 11:10:00,65.54,65.57,65.52,65.57,20000.0,49.7437,49.7664,49.7285,49.7664,20000.0
2007-07-11 11:15:00,65.57,65.58,65.52,65.54,6700.0,49.7664,49.774,49.7285,49.7437,6700.0
2007-07-11 11:20:00,65.53,65.59,65.49,65.59,9200.0,49.7361,49.7816,49.7057,49.7816,9200.0
2007-07-11 11:25:00,65.58,65.62,65.55,65.61,17300.0,49.774,49.8044,49.7513,49.7968,17300.0
2007-07-11 11:30:00,65.59,65.61,65.58,65.6,5700.0,49.7816,49.7968,49.774,49.7892,5700.0
2007-07-11 11:35:00,65.59,65.59,65.58,65.59,2100.0,49.7816,49.7816,49.774,49.7816,2100.0
2007-07-11 11:40:00,65.58,65.59,65.52,65.55,2200.0,49.774,49.7816,49.7285,49.7513,2200.0
2007-07-11 11:45:00,65.56,65.59,65.51,65.57,6500.0,49.7589,49.7816,49.7209,49.7664,6500.0
2007-07-11 11:50:00,65.54,65.54,65.43,65.49,13700.0,49.7437,49.7437,49.6602,49.7057,13700.0
2007-07-11 11:55:00,65.44,65.52,65.44,65.51,5100.0,49.6678,49.7285,49.6678,49.7209,5100.0
2007-07-11 12:00:00,65.51,65.59,65.5,65.56,9000.0,49.7209,49.7816,49.7133,49.7589,9000.0
2007-07-11 12:05:00,65.61,65.61,65.5,65.51,3300.0,49.7968,49.7968,49.7133,49.7209,3300.0
2007-07-11 12:10:00,65.5,65.59,65.5,65.59,9300.0,49.7133,49.7816,49.7133,49.7816,9300.0
2007-07-11 12:15:00,65.59,65.6,65.43,65.47,7700.0,49.7816,49.7892,49.6602,49.6905,7700.0
2007-07-11 12:20:00,65.43,65.45,65.35,65.44,6300.0,49.6602,49.6754,49.5995,49.6678,6300.0
2007-07-11 12:25:00,65.4,65.47,65.4,65.4,1700.0,49.6374,49.6905,49.6374,49.6374,1700.0
2007-07-11 12:30:00,65.46,65.49,65.44,65.47,8800.0,49.683,49.7057,49.6678,49.6905,8800.0
2007-07-11 12:35:00,65.47,65.49,65.45,65.47,5700.0,49.6905,49.7057,49.6754,49.6905,5700.0
2007-07-11 12:40:00,65.49,65.5,65.46,65.47,4200.0,49.7057,49.7133,49.683,49.6905,4200.0
2007-07-11 12:45:00,65.49,65.51,65.46,65.5,2300.0,49.7057,49.7209,49.683,49.7133,2300.0
2007-07-11 12:50:00,65.5,65.58,65.49,65.5,8200.0,49.7133,49.774,49.7057,49.7133,8200.0
2007-07-11 12:55:00,65.5,65.5,65.48,65.5,9400.0,49.7133,49.7133,49.6981,49.7133,9400.0
2007-07-11 13:00:00,65.5,65.52,65.49,65.52,7000.0,49.7133,49.7285,49.7057,49.7285,7000.0
2007-07-11 13:05:00,65.5,65.52,65.48,65.5,5500.0,49.7133,49.7285,49.6981,49.7133,5500.0
2007-07-11 13:10:00,65.48,65.51,65.44,65.47,3400.0,49.6981,49.7209,49.6678,49.6905,3400.0
2007-07-11 13:15:00,65.47,65.51,65.47,65.51,59500.0,49.6905,49.7209,49.6905,49.7209,59500.0
2007-07-11 13:20:00,65.51,65.51,65.44,65.51,4400.0,49.7209,49.7209,49.6678,49.7209,4400.0
2007-07-11 13:25:00,65.47,65.54,65.43,65.47,4000.0,49.6905,49.7437,49.6602,49.6905,4000.0
2007-07-11 13:30:00,65.47,65.5,65.47,65.49,2200.0,49.6905,49.7133,49.6905,49.7057,2200.0
2007-07-11 13:35:00,65.52,65.53,65.43,65.5,19600.0,49.7285,49.7361,49.6602,49.7133,19600.0
2007-07-11 13:40:00,65.5,65.55,65.48,65.52,2900.0,49.7133,49.7513,49.6981,49.7285,2900.0
2007-07-11 13:45:00,65.54,65.55,65.49,65.5,5000.0,49.7437,49.7513,49.7057,49.7133,5000.0
2007-07-11 13:50:00,65.5,65.54,65.5,65.54,1900.0,49.7133,49.7437,49.7133,49.7437,1900.0
2007-07-11 13:55:00,65.54,65.54,65.4,65.4,14500.0,49.7437,49.7437,49.6374,49.6374,14500.0
2007-07-11 14:00:00,65.38,65.48,65.38,65.4,7300.0,49.6222,49.6981,49.6222,49.6374,7300.0
2007-07-11 14:05:00,65.4,65.42,63.3,65.3,52500.0,49.6374,49.6526,48.0436,49.5615,52500.0
2007-07-11 14:10:00,65.35,65.44,65.3,65.44,3600.0,49.5995,49.6678,49.5615,49.6678,3600.0
2007-07-11 14:15:00,65.43,65.43,65.39,65.39,11000.0,49.6602,49.6602,49.6298,49.6298,11000.0
2007-07-11 14:20:00,65.41,65.44,65.4,65.44,14700.0,49.645,49.6678,49.6374,49.6678,14700.0
2007-07-11 14:25:00,65.44,65.47,65.41,65.47,19000.0,49.6678,49.6905,49.645,49.6905,19000.0
2007-07-11 14:30:00,65.49,65.51,65.38,65.38,11000.0,49.7057,49.7209,49.6222,49.6222,11000.0
2007-07-11 14:35:00,65.42,65.49,65.42,65.49,4500.0,49.6526,49.7057,49.6526,49.7057,4500.0
2007-07-11 14:40:00,65.5,65.5,65.38,65.47,17600.0,49.7133,49.7133,49.6222,49.6905,17600.0
2007-07-11 14:45:00,65.44,65.48,65.43,65.43,8600.0,49.6678,49.6981,49.6602,49.6602,8600.0
2007-07-11 14:50:00,65.38,65.43,65.24,65.24,19400.0,49.6222,49.6602,49.516,49.516,19400.0
2007-07-11 14:55:00,65.26,65.28,65.24,65.27,1100.0,49.5312,49.5463,49.516,49.5387,1100.0
2007-07-11 15:00:00,65.28,65.36,65.24,65.31,3100.0,49.5463,49.6071,49.516,49.5691,3100.0
2007-07-11 15:05:00,65.33,65.41,65.33,65.39,3200.0,49.5843,49.645,49.5843,49.6298,3200.0
2007-07-11 15:10:00,65.43,65.43,65.36,65.36,1200.0,49.6602,49.6602,49.6071,49.6071,1200.0
2007-07-11 15:15:00,65.39,65.44,65.36,65.44,2500.0,49.6298,49.6678,49.6071,49.6678,2500.0
2007-07-11 15:20:00,65.44,65.46,65.43,65.46,20400.0,49.6678,49.683,49.6602,49.683,20400.0
2007-07-11 15:25:00,65.46,65.47,65.44,65.44,7400.0,49.683,49.6905,49.6678,49.6678,7400.0
2007-07-11 15:30:00,65.46,65.57,65.46,65.5,7900.0,49.683,49.7664,49.683,49.7133,7900.0
2007-07-11 15:35:00,65.53,65.53,65.43,65.5,13300.0,49.7361,49.7361,49.6602,49.7133,13300.0
2007-07-11 15:40:00,65.5,65.5,65.45,65.46,1800.0,49.7133,49.7133,49.6754,49.683,1800.0
2007-07-11 15:45:00,65.44,65.47,65.44,65.47,4300.0,49.6678,49.6905,49.6678,49.6905,4300.0
2007-07-11 15:50:00,65.46,65.47,65.41,65.42,6200.0,49.683,49.6905,49.645,49.6526,6200.0
2007-07-11 15:55:00,65.4,65.49,65.33,65.44,53300.0,49.6374,49.7057,49.5843,49.6678,53300.0
2007-07-12 09:30:00,66.29,66.5,66.29,66.5,65700.0,50.3129,50.4723,50.3129,50.4723,65700.0
2007-07-12 09:35:00,66.5,66.57,66.46,66.52,40400.0,50.4723,50.5254,50.4419,50.4875,40400.0
2007-07-12 09:40:00,66.51,66.76,66.5,66.74,42600.0,50.4799,50.6696,50.4723,50.6545,42600.0
2007-07-12 09:45:00,66.75,66.76,66.64,66.76,73600.0,50.662,50.6696,50.5786,50.6696,73600.0
2007-07-12 09:50:00,66.79,66.8,66.7,66.74,24400.0,50.6924,50.7,50.6241,50.6545,24400.0
2007-07-12 09:55:00,66.74,66.78,66.71,66.77,20300.0,50.6545,50.6848,50.6317,50.6772,20300.0
2007-07-12 10:00:00,66.78,66.81,66.76,66.78,63500.0,50.6848,50.7076,50.6696,50.6848,63500.0
2007-07-12 10:05:00,66.78,66.82,66.76,66.76,41600.0,50.6848,50.7152,50.6696,50.6696,41600.0
2007-07-12 10:10:00,66.8,66.8,66.76,66.76,18300.0,50.7,50.7,50.6696,50.6696,18300.0
2007-07-12 10:15:00,66.76,66.86,66.76,66.79,19300.0,50.6696,50.7455,50.6696,50.6924,19300.0
2007-07-12 10:20:00,66.79,66.83,66.78,66.78,14800.0,50.6924,50.7228,50.6848,50.6848,14800.0
2007-07-12 10:25:00,66.77,66.78,66.71,66.74,24900.0,50.6772,50.6848,50.6317,50.6545,24900.0
2007-07-12 10:30:00,66.76,66.91,66.76,66.88,70200.0,50.6696,50.7835,50.6696,50.7607,70200.0
2007-07-12 10:35:00,66.9,66.9,66.83,66.86,21400.0,50.7759,50.7759,50.7228,50.7455,21400.0
2007-07-12 10:40:00,66.86,66.87,66.82,66.82,16300.0,50.7455,50.7531,50.7152,50.7152,16300.0
2007-07-12 10:45:00,66.87,66.89,66.84,66.84,6800.0,50.7531,50.7683,50.7303,50.7303,6800.0
2007-07-12 10:50:00,66.86,66.95,66.86,66.95,12900.0,50.7455,50.8138,50.7455,50.8138,12900.0
2007-07-12 10:55:00,66.95,66.95,66.87,66.9,27800.0,50.8138,50.8138,50.7531,50.7759,27800.0
2007-07-12 11:00:00,66.91,66.94,66.86,66.91,13700.0,50.7835,50.8062,50.7455,50.7835,13700.0
2007-07-12 11:05:00,66.91,66.93,66.89,66.93,7600.0,50.7835,50.7987,50.7683,50.7987,7600.0
2007-07-12 11:10:00,66.92,66.99,66.92,66.98,6700.0,50.7911,50.8442,50.7911,50.8366,6700.0
2007-07-12 11:15:00,66.96,66.99,66.93,66.96,14900.0,50.8214,50.8442,50.7987,50.8214,14900.0
2007-07-12 11:20:00,66.97,67.0,66.96,66.96,20400.0,50.829,50.8518,50.8214,50.8214,20400.0
2007-07-12 11:25:00,66.96,66.96,66.92,66.94,7400.0,50.8214,50.8214,50.7911,50.8062,7400.0
2007-07-12 11:30:00,66.95,67.04,66.93,67.04,8300.0,50.8138,50.8821,50.7987,50.8821,8300.0
2007-07-12 11:35:00,67.05,67.09,67.0,67.04,3400.0,50.8897,50.9201,50.8518,50.8821,3400.0
2007-07-12 11:40:00,67.04,67.08,67.01,67.05,6500.0,50.8821,50.9125,50.8594,50.8897,6500.0
2007-07-12 11:45:00,67.07,67.14,67.05,67.14,9000.0,50.9049,50.958,50.8897,50.958,9000.0
2007-07-12 11:50:00,67.09,67.14,67.08,67.08,6300.0,50.9201,50.958,50.9125,50.9125,6300.0
2007-07-12 11:55:00,67.11,67.14,67.07,67.12,19300.0,50.9353,50.958,50.9049,50.9429,19300.0
2007-07-12 12:00:00,67.12,67.26,67.12,67.25,51400.0,50.9429,51.0491,50.9429,51.0415,51400.0
2007-07-12 12:05:00,67.24,67.3,67.23,67.24,32100.0,51.0339,51.0795,51.0264,51.0339,32100.0
2007-07-12 12:10:00,67.26,67.34,67.22,67.32,22200.0,51.0491,51.1098,51.0188,51.0947,22200.0
2007-07-12 12:15:00,67.34,67.34,67.23,67.25,5800.0,51.1098,51.1098,51.0264,51.0415,5800.0
2007-07-12 12:20:00,67.23,67.25,67.2,67.25,10500.0,51.0264,51.0415,51.0036,51.0415,10500.0
2007-07-12 12:25:00,67.25,67.27,67.22,67.22,10700.0,51.0415,51.0567,51.0188,51.0188,10700.0
2007-07-12 12:30:00,67.24,67.24,67.19,67.22,6600.0,51.0339,51.0339,50.996,51.0188,6600.0
2007-07-12 12:35:00,67.22,67.3,67.15,67.15,48200.0,51.0188,51.0795,50.9656,50.9656,48200.0
2007-07-12 12:40:00,67.16,67.22,67.12,67.15,3000.0,50.9732,51.0188,50.9429,50.9656,3000.0
2007-07-12 12:45:00,67.15,67.28,67.12,67.15,4900.0,50.9656,51.0643,50.9429,50.9656,4900.0
2007-07-12 12:50:00,67.17,67.27,67.16,67.16,7400.0,50.9808,51.0567,50.9732,50.9732,7400.0
2007-07-12 12:55:00,67.17,67.21,67.17,67.18,5200.0,50.9808,51.0112,50.9808,50.9884,5200.0
2007-07-12 13:00:00,67.18,67.3,67.15,67.15,8100.0,50.9884,51.0795,50.9656,50.9656,8100.0
2007-07-12 13:05:00,67.16,67.16,67.13,67.14,2200.0,50.9732,50.9732,50.9505,50.958,2200.0
2007-07-12 13:10:00,67.17,67.29,67.13,67.19,14300.0,50.9808,51.0719,50.9505,50.996,14300.0
2007-07-12 13:15:00,67.19,67.34,67.18,67.21,48100.0,50.996,51.1098,50.9884,51.0112,48100.0
2007-07-12 13:20:00,67.19,67.22,67.18,67.18,1900.0,50.996,51.0188,50.9884,50.9884,1900.0
2007-07-12 13:25:00,67.16,67.17,67.15,67.16,2800.0,50.9732,50.9808,50.9656,50.9732,2800.0
2007-07-12 13:30:00,67.17,67.18,67.15,67.18,5800.0,50.9808,50.9884,50.9656,50.9884,5800.0
2007-07-12 13:35:00,67.16,67.18,67.15,67.15,14800.0,50.9732,50.9884,50.9656,50.9656,14800.0
2007-07-12 13:40:00,67.16,67.2,67.15,67.2,25600.0,50.9732,51.0036,50.9656,51.0036,25600.0
2007-07-12 13:45:00,67.23,67.23,67.2,67.2,31800.0,51.0264,51.0264,51.0036,51.0036,31800.0
2007-07-12 13:50:00,67.2,67.22,67.17,67.17,44600.0,51.0036,51.0188,50.9808,50.9808,44600.0
2007-07-12 13:55:00,67.19,67.23,67.18,67.22,25400.0,50.996,51.0264,50.9884,51.0188,25400.0
2007-07-12 14:00:00,67.22,67.23,67.15,67.15,13200.0,51.0188,51.0264,50.9656,50.9656,13200.0
2007-07-12 14:05:00,67.15,67.15,67.08,67.1,45200.0,50.9656,50.9656,50.9125,50.9277,45200.0
2007-07-12 14:10:00,67.12,67.14,67.11,67.12,6200.0,50.9429,50.958,50.9353,50.9429,6200.0
2007-07-12 14:15:00,67.15,67.17,67.12,67.12,7900.0,50.9656,50.9808,50.9429,50.9429,7900.0
2007-07-12 14:20:00,67.14,67.14,67.1,67.13,16000.0,50.958,50.958,50.9277,50.9505,16000.0
2007-07-12 14:25:00,67.12,67.21,67.12,67.21,10100.0,50.9429,51.0112,50.9429,51.0112,10100.0
2007-07-12 14:30:00,67.21,67.23,67.2,67.2,7900.0,51.0112,51.0264,51.0036,51.0036,7900.0
2007-07-12 14:35:00,67.19,67.2,67.15,67.17,4800.0,50.996,51.0036,50.9656,50.9808,4800.0
2007-07-12 14:40:00,67.18,67.21,67.17,67.21,3100.0,50.9884,51.0112,50.9808,51.0112,3100.0
2007-07-12 14:45:00,67.21,67.22,67.2,67.21,4300.0,51.0112,51.0188,51.0036,51.0112,4300.0
2007-07-12 14:50:00,67.21,67.22,67.19,67.19,4800.0,51.0112,51.0188,50.996,50.996,4800.0
2007-07-12 14:55:00,67.21,67.28,67.2,67.26,7700.0,51.0112,51.0643,51.0036,51.0491,7700.0
2007-07-12 15:00:00,67.25,67.28,67.23,67.24,16800.0,51.0415,51.0643,51.0264,51.0339,16800.0
2007-07-12 15:05:00,67.24,67.28,67.22,67.25,25900.0,51.0339,51.0643,51.0188,51.0415,25900.0
2007-07-12 15:10:00,67.25,67.27,67.24,67.25,11500.0,51.0415,51.0567,51.0339,51.0415,11500.0
2007-07-12 15:15:00,67.26,67.28,67.22,67.24,20400.0,51.0491,51.0643,51.0188,51.0339,20400.0
2007-07-12 15:20:00,67.26,67.28,67.22,67.27,26200.0,51.0491,51.0643,51.0188,51.0567,26200.0
2007-07-12 15:25:00,67.24,67.31,67.24,67.31,30800.0,51.0339,51.0871,51.0339,51.0871,30800.0
2007-07-12 15:30:00,67.3,67.34,67.29,67.31,18600.0,51.0795,51.1098,51.0719,51.0871,18600.0
2007-07-12 15:35:00,67.34,67.4,67.34,67.4,26000.0,51.1098,51.1554,51.1098,51.1554,26000.0
2007-07-12 15:40:00,67.4,67.48,67.34,67.35,47700.0,51.1554,51.2161,51.1098,51.1174,47700.0
2007-07-12 15:45:00,67.35,67.38,67.3,67.33,64400.0,51.1174,51.1402,51.0795,51.1022,64400.0
2007-07-12 15:50:00,67.34,67.43,67.3,67.4,98400.0,51.1098,51.1781,51.0795,51.1554,98400.0
2007-07-12 15:55:00,67.4,67.5,67.38,67.5,118200.0,51.1554,51.2313,51.1402,51.2313,118200.0
2007-07-13 09:30:00,68.5,68.79,68.47,68.76,45700.0,51.9903,52.2104,51.9675,52.1876,45700.0
2007-07-13 09:35:00,68.73,68.79,68.62,68.66,73900.0,52.1648,52.2104,52.0813,52.1117,73900.0
2007-07-13 09:40:00,68.71,68.74,68.35,68.57,67600.0,52.1496,52.1724,51.8764,52.0434,67600.0
2007-07-13 09:45:00,68.54,68.66,68.5,68.61,35000.0,52.0206,52.1117,51.9903,52.0737,35000.0
2007-07-13 09:50:00,68.62,68.64,68.52,68.6,27100.0,52.0813,52.0965,52.0054,52.0662,27100.0
2007-07-13 09:55:00,68.6,68.6,68.51,68.51,23700.0,52.0662,52.0662,51.9978,51.9978,23700.0
2007-07-13 10:00:00,68.51,68.64,68.51,68.63,39900.0,51.9978,52.0965,51.9978,52.0889,39900.0
2007-07-13 10:05:00,68.63,68.69,68.56,68.6,22200.0,52.0889,52.1345,52.0358,52.0662,22200.0
2007-07-13 10:10:00,68.6,68.65,68.57,68.57,23100.0,52.0662,52.1041,52.0434,52.0434,23100.0
2007-07-13 10:15:00,68.57,68.59,68.49,68.49,58000.0,52.0434,52.0586,51.9827,51.9827,58000.0
2007-07-13 10:20:00,68.49,68.57,68.49,68.57,42300.0,51.9827,52.0434,51.9827,52.0434,42300.0
2007-07-13 10:25:00,68.58,68.59,68.47,68.48,69500.0,52.051,52.0586,51.9675,51.9751,69500.0
2007-07-13 10:30:00,68.48,68.58,68.48,68.55,17300.0,51.9751,52.051,51.9751,52.0282,17300.0
2007-07-13 10:35:00,68.55,68.6,68.48,68.59,85100.0,52.0282,52.0662,51.9751,52.0586,85100.0
2007-07-13 10:40:00,68.6,68.72,68.6,68.65,10600.0,52.0662,52.1572,52.0662,52.1041,10600.0
2007-07-13 10:45:00,68.65,68.75,68.64,68.71,21100.0,52.1041,52.18,52.0965,52.1496,21100.0
2007-07-13 10:50:00,68.7,68.84,68.7,68.84,57900.0,52.1421,52.2483,52.1421,52.2483,57900.0
2007-07-13 10:55:00,68.8,68.82,68.75,68.77,15500.0,52.218,52.2331,52.18,52.1952,15500.0
2007-07-13 11:00:00,68.77,68.79,68.71,68.72,24400.0,52.1952,52.2104,52.1496,52.1572,24400.0
2007-07-13 11:05:00,68.72,68.73,68.69,68.71,15400.0,52.1572,52.1648,52.1345,52.1496,15400.0
2007-07-13 11:10:00,68.7,68.7,68.6,68.6,24500.0,52.1421,52.1421,52.0662,52.0662,24500.0
2007-07-13 11:15:00,68.59,68.63,68.56,68.63,20200.0,52.0586,52.0889,52.0358,52.0889,20200.0
2007-07-13 11:20:00,68.62,68.64,68.61,68.64,12100.0,52.0813,52.0965,52.0737,52.0965,12100.0
2007-07-13 11:25:00,68.62,68.62,68.56,68.56,7800.0,52.0813,52.0813,52.0358,52.0358,7800.0
2007-07-13 11:30:00,68.54,68.55,68.5,68.53,25200.0,52.0206,52.0282,51.9903,52.013,25200.0
2007-07-13 11:35:00,68.53,68.57,68.52,68.57,5200.0,52.013,52.0434,52.0054,52.0434,5200.0
2007-07-13 11:40:00,68.53,68.57,68.49,68.54,6700.0,52.013,52.0434,51.9827,52.0206,6700.0
2007-07-13 11:45:00,68.55,68.57,68.5,68.53,6100.0,52.0282,52.0434,51.9903,52.013,6100.0
2007-07-13 11:50:00,68.54,68.54,68.51,68.51,2300.0,52.0206,52.0206,51.9978,51.9978,2300.0
2007-07-13 11:55:00,68.52,68.53,68.46,68.5,11800.0,52.0054,52.013,51.9599,51.9903,11800.0
2007-07-13 12:00:00,68.48,68.54,68.45,68.46,27800.0,51.9751,52.0206,51.9523,51.9599,27800.0
2007-07-13 12:05:00,68.45,68.5,68.45,68.47,20600.0,51.9523,51.9903,51.9523,51.9675,20600.0
2007-07-13 12:10:00,68.47,68.54,68.47,68.5,19900.0,51.9675,52.0206,51.9675,51.9903,19900.0
2007-07-13 12:15:00,68.5,68.5,68.45,68.49,34700.0,51.9903,51.9903,51.9523,51.9827,34700.0
2007-07-13 12:20:00,68.5,68.54,68.44,68.46,19100.0,51.9903,52.0206,51.9447,51.9599,19100.0
2007-07-13 12:25:00,68.45,68.46,68.41,68.46,17800.0,51.9523,51.9599,51.9219,51.9599,17800.0
2007-07-13 12:30:00,68.46,68.46,68.45,68.46,1400.0,51.9599,51.9599,51.9523,51.9599,1400.0
2007-07-13 12:35:00,68.45,68.46,68.42,68.46,17800.0,51.9523,51.9599,51.9295,51.9599,17800.0
2007-07-13 12:40:00,68.43,68.47,68.43,68.44,11200.0,51.9371,51.9675,51.9371,51.9447,11200.0
2007-07-13 12:45:00,68.44,68.61,68.42,68.56,28800.0,51.9447,52.0737,51.9295,52.0358,28800.0
2007-07-13 12:50:00,68.57,68.57,68.54,68.56,8600.0,52.0434,52.0434,52.0206,52.0358,8600.0
2007-07-13 12:55:00,68.56,68.56,68.5,68.53,23200.0,52.0358,52.0358,51.9903,52.013,23200.0
2007-07-13 13:00:00,68.53,68.55,68.53,68.53,16200.0,52.013,52.0282,52.013,52.013,16200.0
2007-07-13 13:05:00,68.52,68.52,68.51,68.52,6300.0,52.0054,52.0054,51.9978,52.0054,6300.0
2007-07-13 13:10:00,68.51,68.52,68.5,68.51,12200.0,51.9978,52.0054,51.9903,51.9978,12200.0
2007-07-13 13:15:00,68.48,68.5,68.46,68.46,11500.0,51.9751,51.9903,51.9599,51.9599,11500.0
2007-07-13 13:20:00,68.46,68.49,68.41,68.48,29800.0,51.9599,51.9827,51.9219,51.9751,29800.0
2007-07-13 13:25:00,68.49,68.52,68.49,68.52,3200.0,51.9827,52.0054,51.9827,52.0054,3200.0
2007-07-13 13:30:00,68.53,68.59,68.52,68.59,5000.0,52.013,52.0586,52.0054,52.0586,5000.0
2007-07-13 13:35:00,68.59,68.59,68.54,68.56,2700.0,52.0586,52.0586,52.0206,52.0358,2700.0
2007-07-13 13:40:00,68.56,68.63,68.56,68.63,6600.0,52.0358,52.0889,52.0358,52.0889,6600.0
2007-07-13 13:45:00,68.63,68.63,68.61,68.63,4900.0,52.0889,52.0889,52.0737,52.0889,4900.0
2007-07-13 13:50:00,68.6,68.62,68.6,68.61,1800.0,52.0662,52.0813,52.0662,52.0737,1800.0
2007-07-13 13:55:00,68.6,68.62,68.6,68.62,2400.0,52.0662,52.0813,52.0662,52.0813,2400.0
2007-07-13 14:00:00,68.62,68.62,68.54,68.54,7800.0,52.0813,52.0813,52.0206,52.0206,7800.0
2007-07-13 14:05:00,68.54,68.55,68.53,68.54,2300.0,52.0206,52.0282,52.013,52.0206,2300.0
2007-07-13 14:10:00,68.56,68.57,68.56,68.56,14400.0,52.0358,52.0434,52.0358,52.0358,14400.0
2007-07-13 14:15:00,68.57,68.58,68.55,68.56,3000.0,52.0434,52.051,52.0282,52.0358,3000.0
2007-07-13 14:20:00,68.55,68.66,68.55,68.58,4400.0,52.0282,52.1117,52.0282,52.051,4400.0
2007-07-13 14:25:00,68.56,68.56,68.52,68.52,4800.0,52.0358,52.0358,52.0054,52.0054,4800.0
2007-07-13 14:30:00,68.52,68.59,68.52,68.58,10700.0,52.0054,52.0586,52.0054,52.051,10700.0
2007-07-13 14:35:00,68.59,68.61,68.58,68.6,4200.0,52.0586,52.0737,52.051,52.0662,4200.0
2007-07-13 14:40:00,68.61,68.76,68.61,68.76,7100.0,52.0737,52.1876,52.0737,52.1876,7100.0
2007-07-13 14:45:00,68.74,68.75,68.7,68.74,15000.0,52.1724,52.18,52.1421,52.1724,15000.0
2007-07-13 14:50:00,68.72,68.78,68.72,68.73,4600.0,52.1572,52.2028,52.1572,52.1648,4600.0
2007-07-13 14:55:00,68.73,68.76,68.71,68.73,5600.0,52.1648,52.1876,52.1496,52.1648,5600.0
2007-07-13 15:00:00,68.73,68.75,68.71,68.73,5400.0,52.1648,52.18,52.1496,52.1648,5400.0
2007-07-13 15:05:00,68.73,68.8,68.7,68.73,5800.0,52.1648,52.218,52.1421,52.1648,5800.0
2007-07-13 15:10:00,68.72,68.73,68.66,68.72,7600.0,52.1572,52.1648,52.1117,52.1572,7600.0
2007-07-13 15:15:00,68.72,68.73,68.68,68.73,6500.0,52.1572,52.1648,52.1269,52.1648,6500.0
2007-07-13 15:20:00,68.73,68.73,68.69,68.7,10100.0,52.1648,52.1648,52.1345,52.1421,10100.0
2007-07-13 15:25:00,68.7,68.8,68.7,68.76,17500.0,52.1421,52.218,52.1421,52.1876,17500.0
2007-07-13 15:30:00,68.75,68.81,68.75,68.78,9500.0,52.18,52.2255,52.18,52.2028,9500.0
2007-07-13 15:35:00,68.78,68.79,68.77,68.78,4200.0,52.2028,52.2104,52.1952,52.2028,4200.0
2007-07-13 15:40:00,68.79,68.81,68.77,68.78,13000.0,52.2104,52.2255,52.1952,52.2028,13000.0
2007-07-13 15:45:00,68.78,68.8,68.77,68.78,9100.0,52.2028,52.218,52.1952,52.2028,9100.0
2007-07-13 15:50:00,68.78,68.8,68.7,68.7,20000.0,52.2028,52.218,52.1421,52.1421,20000.0
2007-07-13 15:55:00,68.7,68.7,68.54,68.6,30300.0,52.1421,52.1421,52.0206,52.0662,30300.0
2007-07-16 09:30:00,68.94,68.94,68.94,68.94,1800.0,52.3242,52.3242,52.3242,52.3242,1800.0
2007-07-16 09:35:00,68.6,68.6,67.5,67.66,96300.0,52.0662,52.0662,51.2313,51.3527,96300.0
2007-07-16 09:40:00,67.66,67.77,67.54,67.66,40800.0,51.3527,51.4362,51.2616,51.3527,40800.0
2007-07-16 09:45:00,67.66,67.8,67.62,67.72,62000.0,51.3527,51.459,51.3224,51.3983,62000.0
2007-07-16 09:50:00,67.72,67.74,67.56,67.7,22100.0,51.3983,51.4134,51.2768,51.3831,22100.0
2007-07-16 09:55:00,67.66,67.79,67.64,67.76,10700.0,51.3527,51.4514,51.3375,51.4286,10700.0
2007-07-16 10:00:00,67.76,67.76,67.67,67.67,12900.0,51.4286,51.4286,51.3603,51.3603,12900.0
2007-07-16 10:05:00,67.7,67.81,67.67,67.81,6500.0,51.3831,51.4666,51.3603,51.4666,6500.0
2007-07-16 10:10:00,67.69,67.76,67.68,67.76,5300.0,51.3755,51.4286,51.3679,51.4286,5300.0
2007-07-16 10:15:00,67.77,67.78,67.73,67.78,2700.0,51.4362,51.4438,51.4058,51.4438,2700.0
2007-07-16 10:20:00,67.78,67.87,67.74,67.87,14300.0,51.4438,51.5121,51.4134,51.5121,14300.0
2007-07-16 10:25:00,67.87,67.9,67.71,67.87,21100.0,51.5121,51.5349,51.3907,51.5121,21100.0
2007-07-16 10:30:00,67.89,68.0,67.78,67.94,39600.0,51.5273,51.6108,51.4438,51.5652,39600.0
2007-07-16 10:35:00,67.96,67.96,67.81,67.9,24600.0,51.5804,51.5804,51.4666,51.5349,24600.0
2007-07-16 10:40:00,67.9,67.99,67.79,67.9,12900.0,51.5349,51.6032,51.4514,51.5349,12900.0
2007-07-16 10:45:00,67.89,67.9,67.85,67.9,17600.0,51.5273,51.5349,51.4969,51.5349,17600.0
2007-07-16 10:50:00,67.91,67.94,67.88,67.94,10100.0,51.5425,51.5652,51.5197,51.5652,10100.0
2007-07-16 10:55:00,67.95,68.0,67.95,67.99,7300.0,51.5728,51.6108,51.5728,51.6032,7300.0
2007-07-16 11:00:00,67.98,67.98,67.95,67.96,11000.0,51.5956,51.5956,51.5728,51.5804,11000.0
2007-07-16 11:05:00,67.96,68.01,67.96,68.01,51100.0,51.5804,51.6184,51.5804,51.6184,51100.0
2007-07-16 11:10:00,67.99,68.02,67.99,68.0,5500.0,51.6032,51.6259,51.6032,51.6108,5500.0
2007-07-16 11:15:00,68.01,68.06,68.0,68.06,4500.0,51.6184,51.6563,51.6108,51.6563,4500.0
2007-07-16 11:20:00,68.06,68.12,68.06,68.11,24500.0,51.6563,51.7018,51.6563,51.6943,24500.0
2007-07-16 11:25:00,68.12,68.12,68.04,68.08,9100.0,51.7018,51.7018,51.6411,51.6715,9100.0
2007-07-16 11:30:00,68.1,68.14,68.1,68.14,14800.0,51.6867,51.717,51.6867,51.717,14800.0
2007-07-16 11:35:00,68.14,68.18,68.14,68.15,8700.0,51.717,51.7474,51.717,51.7246,8700.0
2007-07-16 11:40:00,68.15,68.16,68.15,68.16,2300.0,51.7246,51.7322,51.7246,51.7322,2300.0
2007-07-16 11:45:00,68.16,68.19,68.15,68.19,5900.0,51.7322,51.755,51.7246,51.755,5900.0
2007-07-16 11:50:00,68.17,68.2,68.17,68.2,9600.0,51.7398,51.7626,51.7398,51.7626,9600.0
2007-07-16 11:55:00,68.19,68.25,68.15,68.24,51500.0,51.755,51.8005,51.7246,51.7929,51500.0
2007-07-16 12:00:00,68.24,68.26,68.24,68.24,12300.0,51.7929,51.8081,51.7929,51.7929,12300.0
2007-07-16 12:05:00,68.26,68.27,68.25,68.25,7100.0,51.8081,51.8157,51.8005,51.8005,7100.0
2007-07-16 12:10:00,68.27,68.28,68.26,68.28,5300.0,51.8157,51.8233,51.8081,51.8233,5300.0
2007-07-16 12:15:00,68.27,68.28,68.25,68.25,20000.0,51.8157,51.8233,51.8005,51.8005,20000.0
2007-07-16 12:20:00,68.2,68.21,68.11,68.11,16400.0,51.7626,51.7702,51.6943,51.6943,16400.0
2007-07-16 12:25:00,68.11,68.13,68.04,68.05,7700.0,51.6943,51.7094,51.6411,51.6487,7700.0
2007-07-16 12:30:00,68.07,68.07,68.05,68.07,2900.0,51.6639,51.6639,51.6487,51.6639,2900.0
2007-07-16 12:35:00,68.07,68.08,68.03,68.03,161600.0,51.6639,51.6715,51.6335,51.6335,161600.0
2007-07-16 12:40:00,68.03,68.05,68.01,68.01,5700.0,51.6335,51.6487,51.6184,51.6184,5700.0
2007-07-16 12:45:00,68.03,68.09,68.03,68.06,39400.0,51.6335,51.6791,51.6335,51.6563,39400.0
2007-07-16 12:50:00,68.06,68.08,68.01,68.01,21900.0,51.6563,51.6715,51.6184,51.6184,21900.0
2007-07-16 12:55:00,68.01,68.01,67.96,67.96,18800.0,51.6184,51.6184,51.5804,51.5804,18800.0
2007-07-16 13:00:00,67.98,67.98,67.96,67.97,3000.0,51.5956,51.5956,51.5804,51.588,3000.0
2007-07-16 13:05:00,67.97,67.97,67.86,67.88,19300.0,51.588,51.588,51.5045,51.5197,19300.0
2007-07-16 13:10:00,67.85,67.85,67.7,67.79,75300.0,51.4969,51.4969,51.3831,51.4514,75300.0
2007-07-16 13:15:00,67.78,67.82,67.7,67.75,58700.0,51.4438,51.4742,51.3831,51.421,58700.0
2007-07-16 13:20:00,67.76,67.85,67.75,67.78,11500.0,51.4286,51.4969,51.421,51.4438,11500.0
2007-07-16 13:25:00,67.79,67.84,67.76,67.79,59500.0,51.4514,51.4893,51.4286,51.4514,59500.0
2007-07-16 13:30:00,67.8,67.8,67.68,67.72,65500.0,51.459,51.459,51.3679,51.3983,65500.0
2007-07-16 13:35:00,67.7,67.9,67.66,67.74,39000.0,51.3831,51.5349,51.3527,51.4134,39000.0
2007-07-16 13:40:00,67.75,67.75,67.72,67.74,102900.0,51.421,51.421,51.3983,51.4134,102900.0
2007-07-16 13:45:00,67.76,67.87,67.76,67.86,12700.0,51.4286,51.5121,51.4286,51.5045,12700.0
2007-07-16 13:50:00,67.86,67.9,67.75,67.75,37500.0,51.5045,51.5349,51.421,51.421,37500.0
2007-07-16 13:55:00,67.75,67.75,67.69,67.69,10900.0,51.421,51.421,51.3755,51.3755,10900.0
2007-07-16 14:00:00,67.69,67.69,67.55,67.55,20700.0,51.3755,51.3755,51.2692,51.2692,20700.0
2007-07-16 14:05:00,67.57,67.63,67.55,67.62,24200.0,51.2844,51.3299,51.2692,51.3224,24200.0
2007-07-16 14:10:00,67.63,67.64,67.56,67.58,33700.0,51.3299,51.3375,51.2768,51.292,33700.0
2007-07-16 14:15:00,67.61,67.69,67.61,67.66,16200.0,51.3148,51.3755,51.3148,51.3527,16200.0
2007-07-16 14:20:00,67.68,67.7,67.66,67.7,3300.0,51.3679,51.3831,51.3527,51.3831,3300.0
2007-07-16 14:25:00,67.7,67.78,67.7,67.78,12000.0,51.3831,51.4438,51.3831,51.4438,12000.0
2007-07-16 14:30:00,67.78,67.8,67.63,67.71,31900.0,51.4438,51.459,51.3299,51.3907,31900.0
2007-07-16 14:35:00,67.72,67.73,67.64,67.66,13100.0,51.3983,51.4058,51.3375,51.3527,13100.0
2007-07-16 14:40:00,67.66,67.69,67.51,67.69,27900.0,51.3527,51.3755,51.2389,51.3755,27900.0
2007-07-16 14:45:00,67.68,67.7,67.62,67.66,14000.0,51.3679,51.3831,51.3224,51.3527,14000.0
2007-07-16 14:50:00,67.64,67.7,67.59,67.61,10500.0,51.3375,51.3831,51.2996,51.3148,10500.0
2007-07-16 14:55:00,67.62,67.65,67.6,67.65,28300.0,51.3224,51.3451,51.3072,51.3451,28300.0
2007-07-16 15:00:00,67.68,67.69,67.66,67.68,3500.0,51.3679,51.3755,51.3527,51.3679,3500.0
2007-07-16 15:05:00,67.69,67.71,67.65,67.71,5500.0,51.3755,51.3907,51.3451,51.3907,5500.0
2007-07-16 15:10:00,67.71,67.82,67.71,67.82,7000.0,51.3907,51.4742,51.3907,51.4742,7000.0
2007-07-16 15:15:00,67.82,67.85,67.81,67.85,10500.0,51.4742,51.4969,51.4666,51.4969,10500.0
2007-07-16 15:20:00,67.85,67.9,67.8,67.9,14000.0,51.4969,51.5349,51.459,51.5349,14000.0
2007-07-16 15:25:00,67.9,67.91,67.86,67.89,10100.0,51.5349,51.5425,51.5045,51.5273,10100.0
2007-07-16 15:30:00,67.89,67.89,67.83,67.84,9200.0,51.5273,51.5273,51.4817,51.4893,9200.0
2007-07-16 15:35:00,67.84,67.84,67.75,67.77,7500.0,51.4893,51.4893,51.421,51.4362,7500.0
2007-07-16 15:40:00,67.76,67.77,67.71,67.75,12600.0,51.4286,51.4362,51.3907,51.421,12600.0
2007-07-16 15:45:00,67.76,67.76,67.67,67.67,19500.0,51.4286,51.4286,51.3603,51.3603,19500.0
2007-07-16 15:50:00,67.69,67.74,67.54,67.62,43900.0,51.3755,51.4134,51.2616,51.3224,43900.0
2007-07-16 15:55:00,67.62,67.66,67.5,67.5,145800.0,51.3224,51.3527,51.2313,51.2313,145800.0
2007-07-17 09:30:00,67.32,67.72,67.32,67.66,19600.0,51.0947,51.3983,51.0947,51.3527,19600.0
2007-07-17 09:35:00,67.72,67.83,67.7,67.76,23900.0,51.3983,51.4817,51.3831,51.4286,23900.0
2007-07-17 09:40:00,67.78,67.89,67.78,67.89,34600.0,51.4438,51.5273,51.4438,51.5273,34600.0
2007-07-17 09:45:00,67.9,67.9,67.76,67.77,4300.0,51.5349,51.5349,51.4286,51.4362,4300.0
2007-07-17 09:50:00,67.76,67.84,67.76,67.77,14400.0,51.4286,51.4893,51.4286,51.4362,14400.0
2007-07-17 09:55:00,67.81,67.81,67.76,67.76,13600.0,51.4666,51.4666,51.4286,51.4286,13600.0
2007-07-17 10:00:00,67.77,67.77,67.69,67.7,5900.0,51.4362,51.4362,51.3755,51.3831,5900.0
2007-07-17 10:05:00,67.71,67.73,67.66,67.67,19400.0,51.3907,51.4058,51.3527,51.3603,19400.0
2007-07-17 10:10:00,67.7,67.7,67.56,67.58,22800.0,51.3831,51.3831,51.2768,51.292,22800.0
2007-07-17 10:15:00,67.55,67.56,67.54,67.56,12000.0,51.2692,51.2768,51.2616,51.2768,12000.0
2007-07-17 10:20:00,67.58,67.67,67.57,67.67,9600.0,51.292,51.3603,51.2844,51.3603,9600.0
2007-07-17 10:25:00,67.66,67.73,67.66,67.69,19300.0,51.3527,51.4058,51.3527,51.3755,19300.0
2007-07-17 10:30:00,67.7,67.8,67.68,67.75,6400.0,51.3831,51.459,51.3679,51.421,6400.0
2007-07-17 10:35:00,67.75,67.8,67.73,67.74,24100.0,51.421,51.459,51.4058,51.4134,24100.0
2007-07-17 10:40:00,67.74,67.75,67.67,67.7,18200.0,51.4134,51.421,51.3603,51.3831,18200.0
2007-07-17 10:45:00,67.7,67.71,67.69,67.71,3600.0,51.3831,51.3907,51.3755,51.3907,3600.0
2007-07-17 10:50:00,67.73,67.75,67.72,67.75,1500.0,51.4058,51.421,51.3983,51.421,1500.0
2007-07-17 10:55:00,67.72,67.75,67.72,67.75,15700.0,51.3983,51.421,51.3983,51.421,15700.0
2007-07-17 11:00:00,67.75,67.75,67.74,67.75,4500.0,51.421,51.421,51.4134,51.421,4500.0
2007-07-17 11:05:00,67.75,67.75,67.73,67.75,6300.0,51.421,51.421,51.4058,51.421,6300.0
2007-07-17 11:10:00,67.75,67.75,67.72,67.75,9500.0,51.421,51.421,51.3983,51.421,9500.0
2007-07-17 11:15:00,67.75,67.75,67.7,67.7,5800.0,51.421,51.421,51.3831,51.3831,5800.0
2007-07-17 11:20:00,67.73,67.74,67.64,67.64,7100.0,51.4058,51.4134,51.3375,51.3375,7100.0
2007-07-17 11:25:00,67.67,67.67,67.64,67.65,4400.0,51.3603,51.3603,51.3375,51.3451,4400.0
2007-07-17 11:30:00,67.65,67.65,67.64,67.64,8900.0,51.3451,51.3451,51.3375,51.3375,8900.0
2007-07-17 11:35:00,67.65,67.69,67.65,67.69,6900.0,51.3451,51.3755,51.3451,51.3755,6900.0
2007-07-17 11:40:00,67.7,67.7,67.7,67.7,9800.0,51.3831,51.3831,51.3831,51.3831,9800.0
2007-07-17 11:45:00,67.7,67.7,67.55,67.67,14600.0,51.3831,51.3831,51.2692,51.3603,14600.0
2007-07-17 11:50:00,67.65,67.7,67.65,67.67,1500.0,51.3451,51.3831,51.3451,51.3603,1500.0
2007-07-17 11:55:00,67.67,67.67,67.62,67.65,20100.0,51.3603,51.3603,51.3224,51.3451,20100.0
2007-07-17 12:00:00,67.65,67.68,67.65,67.67,1000.0,51.3451,51.3679,51.3451,51.3603,1000.0
2007-07-17 12:05:00,67.67,67.68,67.56,67.59,20200.0,51.3603,51.3679,51.2768,51.2996,20200.0
2007-07-17 12:10:00,67.59,67.6,67.59,67.59,10900.0,51.2996,51.3072,51.2996,51.2996,10900.0
2007-07-17 12:15:00,67.59,67.6,67.55,67.59,4900.0,51.2996,51.3072,51.2692,51.2996,4900.0
2007-07-17 12:20:00,67.55,67.6,67.55,67.6,1400.0,51.2692,51.3072,51.2692,51.3072,1400.0
2007-07-17 12:25:00,67.57,67.59,67.55,67.55,3600.0,51.2844,51.2996,51.2692,51.2692,3600.0
2007-07-17 12:30:00,67.55,67.57,67.42,67.42,12800.0,51.2692,51.2844,51.1706,51.1706,12800.0
2007-07-17 12:35:00,67.42,67.42,67.34,67.35,19100.0,51.1706,51.1706,51.1098,51.1174,19100.0
2007-07-17 12:40:00,67.35,67.53,67.35,67.51,7800.0,51.1174,51.254,51.1174,51.2389,7800.0
2007-07-17 12:45:00,67.49,67.5,67.44,67.44,5400.0,51.2237,51.2313,51.1857,51.1857,5400.0
2007-07-17 12:50:00,67.42,67.46,67.41,67.43,3900.0,51.1706,51.2009,51.163,51.1781,3900.0
2007-07-17 12:55:00,67.46,67.51,67.45,67.51,2200.0,51.2009,51.2389,51.1933,51.2389,2200.0
2007-07-17 13:00:00,67.45,67.45,67.43,67.45,9800.0,51.1933,51.1933,51.1781,51.1933,9800.0
2007-07-17 13:05:00,67.45,67.5,67.43,67.48,3900.0,51.1933,51.2313,51.1781,51.2161,3900.0
2007-07-17 13:10:00,67.48,67.5,67.47,67.5,17400.0,51.2161,51.2313,51.2085,51.2313,17400.0
2007-07-17 13:15:00,67.48,67.5,67.48,67.48,1400.0,51.2161,51.2313,51.2161,51.2161,1400.0
2007-07-17 13:20:00,67.5,67.54,67.49,67.49,6800.0,51.2313,51.2616,51.2237,51.2237,6800.0
2007-07-17 13:25:00,67.49,67.54,67.41,67.48,202800.0,51.2237,51.2616,51.163,51.2161,202800.0
2007-07-17 13:30:00,67.47,67.48,67.47,67.48,800.0,51.2085,51.2161,51.2085,51.2161,800.0
2007-07-17 13:35:00,67.47,67.5,67.47,67.5,6000.0,51.2085,51.2313,51.2085,51.2313,6000.0
2007-07-17 13:40:00,67.5,67.55,67.49,67.55,2300.0,51.2313,51.2692,51.2237,51.2692,2300.0
2007-07-17 13:45:00,67.56,67.6,67.56,67.58,6700.0,51.2768,51.3072,51.2768,51.292,6700.0
2007-07-17 13:50:00,67.58,67.58,67.56,67.58,9700.0,51.292,51.292,51.2768,51.292,9700.0
2007-07-17 13:55:00,67.62,67.65,67.62,67.63,6100.0,51.3224,51.3451,51.3224,51.3299,6100.0
2007-07-17 14:00:00,67.67,67.73,67.67,67.72,22700.0,51.3603,51.4058,51.3603,51.3983,22700.0
2007-07-17 14:05:00,67.73,67.77,67.71,67.77,20800.0,51.4058,51.4362,51.3907,51.4362,20800.0
2007-07-17 14:10:00,67.74,67.75,67.74,67.75,1800.0,51.4134,51.421,51.4134,51.421,1800.0
2007-07-17 14:15:00,67.75,67.79,67.72,67.73,16200.0,51.421,51.4514,51.3983,51.4058,16200.0
2007-07-17 14:20:00,67.74,67.75,67.72,67.74,2300.0,51.4134,51.421,51.3983,51.4134,2300.0
2007-07-17 14:25:00,67.73,67.78,67.71,67.77,14800.0,51.4058,51.4438,51.3907,51.4362,14800.0
2007-07-17 14:30:00,67.77,67.85,67.77,67.84,54400.0,51.4362,51.4969,51.4362,51.4893,54400.0
2007-07-17 14:35:00,67.84,67.88,67.82,67.88,28200.0,51.4893,51.5197,51.4742,51.5197,28200.0
2007-07-17 14:40:00,67.88,67.88,67.76,67.79,19700.0,51.5197,51.5197,51.4286,51.4514,19700.0
2007-07-17 14:45:00,67.8,67.8,67.73,67.73,5000.0,51.459,51.459,51.4058,51.4058,5000.0
2007-07-17 14:50:00,67.75,67.78,67.73,67.75,14700.0,51.421,51.4438,51.4058,51.421,14700.0
2007-07-17 14:55:00,67.75,67.8,67.75,67.8,12000.0,51.421,51.459,51.421,51.459,12000.0
2007-07-17 15:00:00,67.8,67.8,67.69,67.69,11500.0,51.459,51.459,51.3755,51.3755,11500.0
2007-07-17 15:05:00,67.7,67.74,67.69,67.74,12600.0,51.3831,51.4134,51.3755,51.4134,12600.0
2007-07-17 15:10:00,67.75,67.75,67.74,67.75,2200.0,51.421,51.421,51.4134,51.421,2200.0
2007-07-17 15:15:00,67.75,67.81,67.75,67.8,8600.0,51.421,51.4666,51.421,51.459,8600.0
2007-07-17 15:20:00,67.8,67.86,67.71,67.75,14300.0,51.459,51.5045,51.3907,51.421,14300.0
2007-07-17 15:25:00,67.71,67.85,67.71,67.76,21900.0,51.3907,51.4969,51.3907,51.4286,21900.0
2007-07-17 15:30:00,67.75,67.76,67.73,67.74,3500.0,51.421,51.4286,51.4058,51.4134,3500.0
2007-07-17 15:35:00,67.74,67.75,67.7,67.72,7700.0,51.4134,51.421,51.3831,51.3983,7700.0
2007-07-17 15:40:00,67.72,67.74,67.67,67.68,6400.0,51.3983,51.4134,51.3603,51.3679,6400.0
2007-07-17 15:45:00,67.68,67.7,67.63,67.64,6800.0,51.3679,51.3831,51.3299,51.3375,6800.0
2007-07-17 15:50:00,67.69,67.7,67.57,67.6,18200.0,51.3755,51.3831,51.2844,51.3072,18200.0
2007-07-17 15:55:00,67.66,67.68,67.6,67.6,32900.0,51.3527,51.3679,51.3072,51.3072,32900.0
2007-07-18 09:30:00,66.4,67.07,66.21,66.85,55900.0,50.3964,50.9049,50.2522,50.7379,55900.0
2007-07-18 09:35:00,66.7,66.8,66.69,66.8,11800.0,50.6241,50.7,50.6165,50.7,11800.0
2007-07-18 09:40:00,66.83,67.07,66.83,67.07,20800.0,50.7228,50.9049,50.7228,50.9049,20800.0
2007-07-18 09:45:00,67.0,67.15,67.0,67.14,16600.0,50.8518,50.9656,50.8518,50.958,16600.0
2007-07-18 09:50:00,67.14,67.17,66.94,67.13,37100.0,50.958,50.9808,50.8062,50.9505,37100.0
2007-07-18 09:55:00,67.11,67.15,67.07,67.15,41500.0,50.9353,50.9656,50.9049,50.9656,41500.0
2007-07-18 10:00:00,67.15,67.25,67.15,67.2,26700.0,50.9656,51.0415,50.9656,51.0036,26700.0
2007-07-18 10:05:00,67.2,67.21,66.91,67.05,45600.0,51.0036,51.0112,50.7835,50.8897,45600.0
2007-07-18 10:10:00,67.01,67.02,66.95,66.97,42600.0,50.8594,50.867,50.8138,50.829,42600.0
2007-07-18 10:15:00,66.98,66.98,66.96,66.97,8900.0,50.8366,50.8366,50.8214,50.829,8900.0
2007-07-18 10:20:00,66.97,66.97,66.96,66.97,16000.0,50.829,50.829,50.8214,50.829,16000.0
2007-07-18 10:25:00,66.97,66.98,66.95,66.98,15400.0,50.829,50.8366,50.8138,50.8366,15400.0
2007-07-18 10:30:00,66.97,67.0,66.86,66.95,20300.0,50.829,50.8518,50.7455,50.8138,20300.0
2007-07-18 10:35:00,66.95,67.03,66.92,66.99,34500.0,50.8138,50.8746,50.7911,50.8442,34500.0
2007-07-18 10:40:00,66.99,66.99,66.93,66.95,12200.0,50.8442,50.8442,50.7987,50.8138,12200.0
2007-07-18 10:45:00,66.97,66.98,66.83,66.85,18700.0,50.829,50.8366,50.7228,50.7379,18700.0
2007-07-18 10:50:00,66.8,66.84,66.71,66.76,26300.0,50.7,50.7303,50.6317,50.6696,26300.0
2007-07-18 10:55:00,66.77,66.79,66.75,66.77,21400.0,50.6772,50.6924,50.662,50.6772,21400.0
2007-07-18 11:00:00,66.75,66.85,66.74,66.76,20500.0,50.662,50.7379,50.6545,50.6696,20500.0
2007-07-18 11:05:00,66.82,66.88,66.8,66.86,5800.0,50.7152,50.7607,50.7,50.7455,5800.0
2007-07-18 11:10:00,66.89,66.9,66.83,66.83,15300.0,50.7683,50.7759,50.7228,50.7228,15300.0
2007-07-18 11:15:00,66.83,66.87,66.75,66.75,6400.0,50.7228,50.7531,50.662,50.662,6400.0
2007-07-18 11:20:00,66.76,66.79,66.71,66.78,9400.0,50.6696,50.6924,50.6317,50.6848,9400.0
2007-07-18 11:25:00,66.78,66.81,66.75,66.78,13400.0,50.6848,50.7076,50.662,50.6848,13400.0
2007-07-18 11:30:00,66.71,66.74,66.71,66.71,9300.0,50.6317,50.6545,50.6317,50.6317,9300.0
2007-07-18 11:35:00,66.71,66.71,66.63,66.68,12600.0,50.6317,50.6317,50.571,50.6089,12600.0
2007-07-18 11:40:00,66.64,66.8,66.64,66.8,11100.0,50.5786,50.7,50.5786,50.7,11100.0
2007-07-18 11:45:00,66.8,66.85,66.73,66.73,4900.0,50.7,50.7379,50.6469,50.6469,4900.0
2007-07-18 11:50:00,66.69,66.73,66.6,66.6,23200.0,50.6165,50.6469,50.5482,50.5482,23200.0
2007-07-18 11:55:00,66.6,66.64,66.57,66.63,13100.0,50.5482,50.5786,50.5254,50.571,13100.0
2007-07-18 12:00:00,66.64,66.65,66.6,66.62,9200.0,50.5786,50.5861,50.5482,50.5634,9200.0
2007-07-18 12:05:00,66.63,66.64,66.6,66.6,8800.0,50.571,50.5786,50.5482,50.5482,8800.0
2007-07-18 12:10:00,66.6,66.61,66.6,66.6,6500.0,50.5482,50.5558,50.5482,50.5482,6500.0
2007-07-18 12:15:00,66.6,66.64,66.6,66.6,17000.0,50.5482,50.5786,50.5482,50.5482,17000.0
2007-07-18 12:20:00,66.6,66.6,66.36,66.41,70400.0,50.5482,50.5482,50.366,50.404,70400.0
2007-07-18 12:25:00,66.42,66.47,66.37,66.46,14200.0,50.4116,50.4495,50.3736,50.4419,14200.0
2007-07-18 12:30:00,66.49,66.57,66.45,66.57,18300.0,50.4647,50.5254,50.4343,50.5254,18300.0
2007-07-18 12:35:00,66.57,66.61,66.49,66.49,3100.0,50.5254,50.5558,50.4647,50.4647,3100.0
2007-07-18 12:40:00,66.48,66.49,66.45,66.46,4100.0,50.4571,50.4647,50.4343,50.4419,4100.0
2007-07-18 12:45:00,66.46,66.61,66.45,66.6,34000.0,50.4419,50.5558,50.4343,50.5482,34000.0
2007-07-18 12:50:00,66.65,66.65,66.55,66.59,17200.0,50.5861,50.5861,50.5102,50.5406,17200.0
2007-07-18 12:55:00,66.56,66.56,66.52,66.55,10800.0,50.5178,50.5178,50.4875,50.5102,10800.0
2007-07-18 13:00:00,66.58,66.58,66.47,66.49,7500.0,50.533,50.533,50.4495,50.4647,7500.0
2007-07-18 13:05:00,66.49,66.5,66.35,66.37,63800.0,50.4647,50.4723,50.3584,50.3736,63800.0
2007-07-18 13:10:00,66.4,66.4,66.29,66.29,24000.0,50.3964,50.3964,50.3129,50.3129,24000.0
2007-07-18 13:15:00,66.29,66.3,66.15,66.2,49900.0,50.3129,50.3205,50.2067,50.2446,49900.0
2007-07-18 13:20:00,66.24,66.35,66.17,66.35,36300.0,50.275,50.3584,50.2218,50.3584,36300.0
2007-07-18 13:25:00,66.37,66.45,66.32,66.33,18800.0,50.3736,50.4343,50.3357,50.3433,18800.0
2007-07-18 13:30:00,66.37,66.38,66.34,66.38,700.0,50.3736,50.3812,50.3509,50.3812,700.0
2007-07-18 13:35:00,66.36,66.43,66.33,66.43,33500.0,50.366,50.4192,50.3433,50.4192,33500.0
2007-07-18 13:40:00,66.4,66.47,66.4,66.47,4100.0,50.3964,50.4495,50.3964,50.4495,4100.0
2007-07-18 13:45:00,66.47,66.59,66.47,66.52,28300.0,50.4495,50.5406,50.4495,50.4875,28300.0
2007-07-18 13:50:00,66.5,66.5,66.4,66.4,11300.0,50.4723,50.4723,50.3964,50.3964,11300.0
2007-07-18 13:55:00,66.43,66.43,66.36,66.36,20100.0,50.4192,50.4192,50.366,50.366,20100.0
2007-07-18 14:00:00,66.37,66.5,66.37,66.5,13900.0,50.3736,50.4723,50.3736,50.4723,13900.0
2007-07-18 14:05:00,66.52,66.52,66.41,66.44,8400.0,50.4875,50.4875,50.404,50.4268,8400.0
2007-07-18 14:10:00,66.43,66.46,66.43,66.46,2600.0,50.4192,50.4419,50.4192,50.4419,2600.0
2007-07-18 14:15:00,66.42,66.42,66.32,66.35,20600.0,50.4116,50.4116,50.3357,50.3584,20600.0
2007-07-18 14:20:00,66.35,66.38,66.32,66.35,15200.0,50.3584,50.3812,50.3357,50.3584,15200.0
2007-07-18 14:25:00,66.35,66.38,66.28,66.37,7100.0,50.3584,50.3812,50.3053,50.3736,7100.0
2007-07-18 14:30:00,66.37,66.38,66.35,66.36,4400.0,50.3736,50.3812,50.3584,50.366,4400.0
2007-07-18 14:35:00,66.38,66.43,66.35,66.41,17700.0,50.3812,50.4192,50.3584,50.404,17700.0
2007-07-18 14:40:00,66.38,66.39,66.35,66.35,22100.0,50.3812,50.3888,50.3584,50.3584,22100.0
2007-07-18 14:45:00,66.35,66.39,66.35,66.38,5700.0,50.3584,50.3888,50.3584,50.3812,5700.0
2007-07-18 14:50:00,66.36,66.46,66.35,66.45,13900.0,50.366,50.4419,50.3584,50.4343,13900.0
2007-07-18 14:55:00,66.44,66.44,66.3,66.4,156600.0,50.4268,50.4268,50.3205,50.3964,156600.0
2007-07-18 15:00:00,66.4,66.41,66.38,66.41,27200.0,50.3964,50.404,50.3812,50.404,27200.0
2007-07-18 15:05:00,66.4,66.4,66.39,66.39,6500.0,50.3964,50.3964,50.3888,50.3888,6500.0
2007-07-18 15:10:00,66.39,66.45,66.38,66.45,24900.0,50.3888,50.4343,50.3812,50.4343,24900.0
2007-07-18 15:15:00,66.43,66.48,66.43,66.44,3400.0,50.4192,50.4571,50.4192,50.4268,3400.0
2007-07-18 15:20:00,66.42,66.42,66.35,66.37,7300.0,50.4116,50.4116,50.3584,50.3736,7300.0
2007-07-18 15:25:00,66.38,66.45,66.33,66.36,38600.0,50.3812,50.4343,50.3433,50.366,38600.0
2007-07-18 15:30:00,66.38,66.45,66.35,66.44,29300.0,50.3812,50.4343,50.3584,50.4268,29300.0
2007-07-18 15:35:00,66.45,66.56,66.45,66.54,43200.0,50.4343,50.5178,50.4343,50.5027,43200.0
2007-07-18 15:40:00,66.5,66.5,66.4,66.45,32700.0,50.4723,50.4723,50.3964,50.4343,32700.0
2007-07-18 15:45:00,66.5,66.63,66.5,66.61,13900.0,50.4723,50.571,50.4723,50.5558,13900.0
2007-07-18 15:50:00,66.65,66.74,66.6,66.63,18600.0,50.5861,50.6545,50.5482,50.571,18600.0
2007-07-18 15:55:00,66.63,66.85,66.62,66.85,48400.0,50.571,50.7379,50.5634,50.7379,48400.0
2007-07-19 09:30:00,67.05,67.57,67.05,67.47,68800.0,50.8897,51.2844,50.8897,51.2085,68800.0
2007-07-19 09:35:00,67.53,67.53,67.4,67.45,36000.0,51.254,51.254,51.1554,51.1933,36000.0
2007-07-19 09:40:00,67.45,67.55,67.42,67.45,52900.0,51.1933,51.2692,51.1706,51.1933,52900.0
2007-07-19 09:45:00,67.5,67.51,67.45,67.51,35700.0,51.2313,51.2389,51.1933,51.2389,35700.0
2007-07-19 09:50:00,67.5,67.55,67.47,67.55,41200.0,51.2313,51.2692,51.2085,51.2692,41200.0
2007-07-19 09:55:00,67.5,67.58,67.5,67.55,324600.0,51.2313,51.292,51.2313,51.2692,324600.0
2007-07-19 10:00:00,67.5,67.64,67.47,67.47,37300.0,51.2313,51.3375,51.2085,51.2085,37300.0
2007-07-19 10:05:00,67.52,67.53,67.46,67.53,27900.0,51.2465,51.254,51.2009,51.254,27900.0
2007-07-19 10:10:00,67.55,67.55,67.46,67.52,55100.0,51.2692,51.2692,51.2009,51.2465,55100.0
2007-07-19 10:15:00,67.52,67.54,67.45,67.53,58200.0,51.2465,51.2616,51.1933,51.254,58200.0
2007-07-19 10:20:00,67.53,67.54,67.41,67.48,100300.0,51.254,51.2616,51.163,51.2161,100300.0
2007-07-19 10:25:00,67.48,67.48,67.4,67.46,47600.0,51.2161,51.2161,51.1554,51.2009,47600.0
2007-07-19 10:30:00,67.46,67.54,67.46,67.51,39800.0,51.2009,51.2616,51.2009,51.2389,39800.0
2007-07-19 10:35:00,67.47,67.5,67.47,67.5,3900.0,51.2085,51.2313,51.2085,51.2313,3900.0
2007-07-19 10:40:00,67.48,67.49,67.46,67.46,4800.0,51.2161,51.2237,51.2009,51.2009,4800.0
2007-07-19 10:45:00,67.46,67.46,67.23,67.35,15000.0,51.2009,51.2009,51.0264,51.1174,15000.0
2007-07-19 10:50:00,67.3,67.34,67.3,67.33,8200.0,51.0795,51.1098,51.0795,51.1022,8200.0
2007-07-19 10:55:00,67.29,67.33,67.26,67.29,31300.0,51.0719,51.1022,51.0491,51.0719,31300.0
2007-07-19 11:00:00,67.29,67.36,67.29,67.33,14200.0,51.0719,51.125,51.0719,51.1022,14200.0
2007-07-19 11:05:00,67.33,67.35,67.3,67.3,10000.0,51.1022,51.1174,51.0795,51.0795,10000.0
2007-07-19 11:10:00,67.3,67.34,67.3,67.33,6600.0,51.0795,51.1098,51.0795,51.1022,6600.0
2007-07-19 11:15:00,67.31,67.39,67.31,67.34,28000.0,51.0871,51.1478,51.0871,51.1098,28000.0
2007-07-19 11:20:00,67.34,67.34,67.29,67.29,14900.0,51.1098,51.1098,51.0719,51.0719,14900.0
2007-07-19 11:25:00,67.32,67.37,67.32,67.37,20500.0,51.0947,51.1326,51.0947,51.1326,20500.0
2007-07-19 11:30:00,67.38,67.45,67.36,67.43,18200.0,51.1402,51.1933,51.125,51.1781,18200.0
2007-07-19 11:35:00,67.43,67.45,67.38,67.43,5000.0,51.1781,51.1933,51.1402,51.1781,5000.0
2007-07-19 11:40:00,67.43,67.46,67.41,67.43,11100.0,51.1781,51.2009,51.163,51.1781,11100.0
2007-07-19 11:45:00,67.45,67.46,67.43,67.44,8900.0,51.1933,51.2009,51.1781,51.1857,8900.0
2007-07-19 11:50:00,67.43,67.44,67.37,67.37,5000.0,51.1781,51.1857,51.1326,51.1326,5000.0
2007-07-19 11:55:00,67.4,67.4,67.34,67.34,18800.0,51.1554,51.1554,51.1098,51.1098,18800.0
2007-07-19 12:00:00,67.35,67.35,67.27,67.28,8600.0,51.1174,51.1174,51.0567,51.0643,8600.0
2007-07-19 12:05:00,67.26,67.34,67.25,67.34,5300.0,51.0491,51.1098,51.0415,51.1098,5300.0
2007-07-19 12:10:00,67.36,67.51,67.32,67.42,9800.0,51.125,51.2389,51.0947,51.1706,9800.0
2007-07-19 12:15:00,67.4,67.51,67.4,67.46,13100.0,51.1554,51.2389,51.1554,51.2009,13100.0
2007-07-19 12:20:00,67.46,67.46,67.46,67.46,1000.0,51.2009,51.2009,51.2009,51.2009,1000.0
2007-07-19 12:25:00,67.47,67.55,67.47,67.55,20000.0,51.2085,51.2692,51.2085,51.2692,20000.0
2007-07-19 12:30:00,67.54,67.54,67.48,67.48,9800.0,51.2616,51.2616,51.2161,51.2161,9800.0
2007-07-19 12:35:00,67.46,67.46,67.39,67.39,25200.0,51.2009,51.2009,51.1478,51.1478,25200.0
2007-07-19 12:40:00,67.4,67.4,67.39,67.39,1800.0,51.1554,51.1554,51.1478,51.1478,1800.0
2007-07-19 12:45:00,67.39,67.44,67.39,67.42,11200.0,51.1478,51.1857,51.1478,51.1706,11200.0
2007-07-19 12:50:00,67.42,67.44,67.4,67.41,26700.0,51.1706,51.1857,51.1554,51.163,26700.0
2007-07-19 12:55:00,67.41,67.43,67.41,67.42,2600.0,51.163,51.1781,51.163,51.1706,2600.0
2007-07-19 13:00:00,67.42,67.42,67.37,67.4,15500.0,51.1706,51.1706,51.1326,51.1554,15500.0
2007-07-19 13:05:00,67.38,67.39,67.33,67.34,9700.0,51.1402,51.1478,51.1022,51.1098,9700.0
2007-07-19 13:10:00,67.33,67.34,67.32,67.34,4100.0,51.1022,51.1098,51.0947,51.1098,4100.0
2007-07-19 13:15:00,67.33,67.34,67.3,67.34,1900.0,51.1022,51.1098,51.0795,51.1098,1900.0
2007-07-19 13:20:00,67.31,67.42,67.31,67.37,2100.0,51.0871,51.1706,51.0871,51.1326,2100.0
2007-07-19 13:25:00,67.35,67.37,67.34,67.34,2000.0,51.1174,51.1326,51.1098,51.1098,2000.0
2007-07-19 13:30:00,67.36,67.39,67.36,67.38,3100.0,51.125,51.1478,51.125,51.1402,3100.0
2007-07-19 13:35:00,67.37,67.38,67.37,67.38,2300.0,51.1326,51.1402,51.1326,51.1402,2300.0
2007-07-19 13:40:00,67.37,67.39,67.37,67.39,3300.0,51.1326,51.1478,51.1326,51.1478,3300.0
2007-07-19 13:45:00,67.39,67.4,67.37,67.38,4900.0,51.1478,51.1554,51.1326,51.1402,4900.0
2007-07-19 13:50:00,67.4,67.54,67.39,67.47,9900.0,51.1554,51.2616,51.1478,51.2085,9900.0
2007-07-19 13:55:00,67.43,67.46,67.4,67.44,14300.0,51.1781,51.2009,51.1554,51.1857,14300.0
2007-07-19 14:00:00,67.44,67.44,67.28,67.3,27400.0,51.1857,51.1857,51.0643,51.0795,27400.0
2007-07-19 14:05:00,67.28,67.3,67.27,67.3,6700.0,51.0643,51.0795,51.0567,51.0795,6700.0
2007-07-19 14:10:00,67.29,67.29,67.25,67.27,5200.0,51.0719,51.0719,51.0415,51.0567,5200.0
2007-07-19 14:15:00,67.27,67.28,67.17,67.25,15800.0,51.0567,51.0643,50.9808,51.0415,15800.0
2007-07-19 14:20:00,67.2,67.25,67.17,67.24,4400.0,51.0036,51.0415,50.9808,51.0339,4400.0
2007-07-19 14:25:00,67.25,67.25,67.23,67.23,600.0,51.0415,51.0415,51.0264,51.0264,600.0
2007-07-19 14:30:00,67.22,67.25,67.18,67.24,1500.0,51.0188,51.0415,50.9884,51.0339,1500.0
2007-07-19 14:35:00,67.27,67.27,67.24,67.24,1800.0,51.0567,51.0567,51.0339,51.0339,1800.0
2007-07-19 14:40:00,67.25,67.28,67.23,67.28,6100.0,51.0415,51.0643,51.0264,51.0643,6100.0
2007-07-19 14:45:00,67.28,67.28,67.27,67.28,4700.0,51.0643,51.0643,51.0567,51.0643,4700.0
2007-07-19 14:50:00,67.35,67.35,67.34,67.34,5500.0,51.1174,51.1174,51.1098,51.1098,5500.0
2007-07-19 14:55:00,67.35,67.36,67.33,67.36,5400.0,51.1174,51.125,51.1022,51.125,5400.0
2007-07-19 15:00:00,67.34,67.35,67.32,67.35,11500.0,51.1098,51.1174,51.0947,51.1174,11500.0
2007-07-19 15:05:00,67.35,67.38,67.35,67.38,2400.0,51.1174,51.1402,51.1174,51.1402,2400.0
2007-07-19 15:10:00,67.4,67.49,67.4,67.49,27800.0,51.1554,51.2237,51.1554,51.2237,27800.0
2007-07-19 15:15:00,67.49,67.49,67.45,67.46,7500.0,51.2237,51.2237,51.1933,51.2009,7500.0
2007-07-19 15:20:00,67.45,67.5,67.42,67.44,46500.0,51.1933,51.2313,51.1706,51.1857,46500.0
2007-07-19 15:25:00,67.45,67.5,67.45,67.5,15600.0,51.1933,51.2313,51.1933,51.2313,15600.0
2007-07-19 15:30:00,67.5,67.53,67.49,67.5,29500.0,51.2313,51.254,51.2237,51.2313,29500.0
2007-07-19 15:35:00,67.5,67.53,67.45,67.48,11100.0,51.2313,51.254,51.1933,51.2161,11100.0
2007-07-19 15:40:00,67.53,67.54,67.46,67.49,15200.0,51.254,51.2616,51.2009,51.2237,15200.0
2007-07-19 15:45:00,67.49,67.49,67.34,67.38,9500.0,51.2237,51.2237,51.1098,51.1402,9500.0
2007-07-19 15:50:00,67.33,67.49,67.33,67.42,18700.0,51.1022,51.2237,51.1022,51.1706,18700.0
2007-07-19 15:55:00,67.42,67.51,67.28,67.36,32300.0,51.1706,51.2389,51.0643,51.125,32300.0
2007-07-20 09:30:00,68.85,68.85,68.25,68.61,36600.0,52.2559,52.2559,51.8005,52.0737,36600.0
2007-07-20 09:35:00,68.64,68.64,68.44,68.46,40700.0,52.0965,52.0965,51.9447,51.9599,40700.0
2007-07-20 09:40:00,68.44,68.52,68.44,68.44,61500.0,51.9447,52.0054,51.9447,51.9447,61500.0
2007-07-20 09:45:00,68.45,68.5,68.4,68.48,25800.0,51.9523,51.9903,51.9144,51.9751,25800.0
2007-07-20 09:50:00,68.48,68.48,68.27,68.27,25500.0,51.9751,51.9751,51.8157,51.8157,25500.0
2007-07-20 09:55:00,68.32,68.32,68.07,68.1,13800.0,51.8536,51.8536,51.6639,51.6867,13800.0
2007-07-20 10:00:00,68.16,68.16,68.08,68.14,2800.0,51.7322,51.7322,51.6715,51.717,2800.0
2007-07-20 10:05:00,68.12,68.32,68.11,68.25,108200.0,51.7018,51.8536,51.6943,51.8005,108200.0
2007-07-20 10:10:00,68.25,68.33,68.19,68.3,28700.0,51.8005,51.8612,51.755,51.8385,28700.0
2007-07-20 10:15:00,68.32,68.36,68.3,68.3,16900.0,51.8536,51.884,51.8385,51.8385,16900.0
2007-07-20 10:20:00,68.3,68.36,68.23,68.23,23400.0,51.8385,51.884,51.7853,51.7853,23400.0
2007-07-20 10:25:00,68.23,68.36,68.23,68.34,22200.0,51.7853,51.884,51.7853,51.8688,22200.0
2007-07-20 10:30:00,68.3,68.41,68.3,68.33,12800.0,51.8385,51.9219,51.8385,51.8612,12800.0
2007-07-20 10:35:00,68.33,68.33,68.19,68.19,11300.0,51.8612,51.8612,51.755,51.755,11300.0
2007-07-20 10:40:00,68.22,68.22,68.18,68.21,1700.0,51.7777,51.7777,51.7474,51.7702,1700.0
2007-07-20 10:45:00,68.14,68.17,67.97,68.0,19600.0,51.717,51.7398,51.588,51.6108,19600.0
2007-07-20 10:50:00,68.0,68.02,67.97,68.02,12400.0,51.6108,51.6259,51.588,51.6259,12400.0
2007-07-20 10:55:00,68.02,68.13,68.02,68.09,18100.0,51.6259,51.7094,51.6259,51.6791,18100.0
2007-07-20 11:00:00,68.08,68.09,68.06,68.08,19400.0,51.6715,51.6791,51.6563,51.6715,19400.0
2007-07-20 11:05:00,68.04,68.11,68.04,68.11,4800.0,51.6411,51.6943,51.6411,51.6943,4800.0
2007-07-20 11:10:00,68.2,68.2,68.14,68.14,1100.0,51.7626,51.7626,51.717,51.717,1100.0
2007-07-20 11:15:00,68.19,68.19,68.15,68.17,1600.0,51.755,51.755,51.7246,51.7398,1600.0
2007-07-20 11:20:00,68.18,68.18,68.12,68.12,28700.0,51.7474,51.7474,51.7018,51.7018,28700.0
2007-07-20 11:25:00,68.11,68.11,67.99,68.0,16800.0,51.6943,51.6943,51.6032,51.6108,16800.0
2007-07-20 11:30:00,67.95,68.0,67.95,68.0,1600.0,51.5728,51.6108,51.5728,51.6108,1600.0
2007-07-20 11:35:00,67.96,67.96,67.8,67.8,9700.0,51.5804,51.5804,51.459,51.459,9700.0
2007-07-20 11:40:00,67.83,67.89,67.76,67.76,25600.0,51.4817,51.5273,51.4286,51.4286,25600.0
2007-07-20 11:45:00,67.75,67.86,67.69,67.8,28800.0,51.421,51.5045,51.3755,51.459,28800.0
2007-07-20 11:50:00,67.75,67.8,67.69,67.69,10700.0,51.421,51.459,51.3755,51.3755,10700.0
2007-07-20 11:55:00,67.69,67.72,67.6,67.6,27300.0,51.3755,51.3983,51.3072,51.3072,27300.0
2007-07-20 12:00:00,67.63,67.63,67.53,67.58,16300.0,51.3299,51.3299,51.254,51.292,16300.0
2007-07-20 12:05:00,67.6,67.69,67.55,67.63,12100.0,51.3072,51.3755,51.2692,51.3299,12100.0
2007-07-20 12:10:00,67.57,67.64,67.52,67.53,23300.0,51.2844,51.3375,51.2465,51.254,23300.0
2007-07-20 12:15:00,67.52,67.52,67.33,67.4,29000.0,51.2465,51.2465,51.1022,51.1554,29000.0
2007-07-20 12:20:00,67.4,67.47,67.29,67.45,29600.0,51.1554,51.2085,51.0719,51.1933,29600.0
2007-07-20 12:25:00,67.45,67.52,67.4,67.5,31400.0,51.1933,51.2465,51.1554,51.2313,31400.0
2007-07-20 12:30:00,67.49,67.54,67.48,67.49,40700.0,51.2237,51.2616,51.2161,51.2237,40700.0
2007-07-20 12:35:00,67.48,67.55,67.46,67.49,10200.0,51.2161,51.2692,51.2009,51.2237,10200.0
2007-07-20 12:40:00,67.54,67.57,67.49,67.5,9400.0,51.2616,51.2844,51.2237,51.2313,9400.0
2007-07-20 12:45:00,67.46,67.49,67.45,67.49,6900.0,51.2009,51.2237,51.1933,51.2237,6900.0
2007-07-20 12:50:00,67.47,67.47,67.45,67.45,500.0,51.2085,51.2085,51.1933,51.1933,500.0
2007-07-20 12:55:00,67.45,67.45,67.21,67.21,23200.0,51.1933,51.1933,51.0112,51.0112,23200.0
2007-07-20 13:00:00,67.21,67.38,67.04,67.32,29700.0,51.0112,51.1402,50.8821,51.0947,29700.0
2007-07-20 13:05:00,67.28,67.39,67.28,67.37,11600.0,51.0643,51.1478,51.0643,51.1326,11600.0
2007-07-20 13:10:00,67.39,67.46,67.38,67.4,6900.0,51.1478,51.2009,51.1402,51.1554,6900.0
2007-07-20 13:15:00,67.4,67.48,67.4,67.48,7000.0,51.1554,51.2161,51.1554,51.2161,7000.0
2007-07-20 13:20:00,67.51,67.58,67.51,67.58,5800.0,51.2389,51.292,51.2389,51.292,5800.0
2007-07-20 13:25:00,67.58,67.63,67.58,67.63,8200.0,51.292,51.3299,51.292,51.3299,8200.0
2007-07-20 13:30:00,67.63,67.63,67.4,67.57,368900.0,51.3299,51.3299,51.1554,51.2844,368900.0
2007-07-20 13:35:00,67.58,67.7,67.58,67.7,17200.0,51.292,51.3831,51.292,51.3831,17200.0
2007-07-20 13:40:00,67.74,67.86,67.74,67.86,33700.0,51.4134,51.5045,51.4134,51.5045,33700.0
2007-07-20 13:45:00,67.84,67.85,67.78,67.78,38000.0,51.4893,51.4969,51.4438,51.4438,38000.0
2007-07-20 13:50:00,67.85,67.92,67.82,67.89,10100.0,51.4969,51.55,51.4742,51.5273,10100.0
2007-07-20 13:55:00,67.86,67.91,67.83,67.86,20300.0,51.5045,51.5425,51.4817,51.5045,20300.0
2007-07-20 14:00:00,67.85,67.85,67.74,67.76,19600.0,51.4969,51.4969,51.4134,51.4286,19600.0
2007-07-20 14:05:00,67.73,68.03,67.73,68.0,9400.0,51.4058,51.6335,51.4058,51.6108,9400.0
2007-07-20 14:10:00,68.0,68.06,68.0,68.0,42600.0,51.6108,51.6563,51.6108,51.6108,42600.0
2007-07-20 14:15:00,68.0,68.08,68.0,68.06,23700.0,51.6108,51.6715,51.6108,51.6563,23700.0
2007-07-20 14:20:00,68.05,68.15,68.05,68.09,40900.0,51.6487,51.7246,51.6487,51.6791,40900.0
2007-07-20 14:25:00,68.05,68.05,67.95,67.99,30900.0,51.6487,51.6487,51.5728,51.6032,30900.0
2007-07-20 14:30:00,67.99,68.01,67.92,67.98,11900.0,51.6032,51.6184,51.55,51.5956,11900.0
2007-07-20 14:35:00,67.93,67.96,67.9,67.91,6000.0,51.5576,51.5804,51.5349,51.5425,6000.0
2007-07-20 14:40:00,67.88,67.95,67.88,67.93,5100.0,51.5197,51.5728,51.5197,51.5576,5100.0
2007-07-20 14:45:00,67.9,68.0,67.9,67.97,8500.0,51.5349,51.6108,51.5349,51.588,8500.0
2007-07-20 14:50:00,67.96,68.0,67.86,67.87,29800.0,51.5804,51.6108,51.5045,51.5121,29800.0
2007-07-20 14:55:00,67.89,67.93,67.85,67.85,9400.0,51.5273,51.5576,51.4969,51.4969,9400.0
2007-07-20 15:00:00,67.93,68.01,67.93,68.01,6900.0,51.5576,51.6184,51.5576,51.6184,6900.0
2007-07-20 15:05:00,68.01,68.02,67.95,67.99,13800.0,51.6184,51.6259,51.5728,51.6032,13800.0
2007-07-20 15:10:00,67.92,67.94,67.87,67.92,5500.0,51.55,51.5652,51.5121,51.55,5500.0
2007-07-20 15:15:00,67.94,67.99,67.92,67.92,5300.0,51.5652,51.6032,51.55,51.55,5300.0
2007-07-20 15:20:00,67.91,67.97,67.9,67.94,11200.0,51.5425,51.588,51.5349,51.5652,11200.0
2007-07-20 15:25:00,67.94,67.94,67.89,67.89,31000.0,51.5652,51.5652,51.5273,51.5273,31000.0
2007-07-20 15:30:00,67.89,67.89,67.67,67.69,34600.0,51.5273,51.5273,51.3603,51.3755,34600.0
2007-07-20 15:35:00,67.72,67.73,67.68,67.7,4700.0,51.3983,51.4058,51.3679,51.3831,4700.0
2007-07-20 15:40:00,67.72,67.74,67.7,67.7,6400.0,51.3983,51.4134,51.3831,51.3831,6400.0
2007-07-20 15:45:00,67.75,67.75,67.73,67.74,7200.0,51.421,51.421,51.4058,51.4134,7200.0
2007-07-20 15:50:00,67.74,67.79,67.74,67.78,27100.0,51.4134,51.4514,51.4134,51.4438,27100.0
2007-07-20 15:55:00,67.78,67.87,67.72,67.81,49000.0,51.4438,51.5121,51.3983,51.4666,49000.0
2007-07-23 09:30:00,68.98,69.24,68.95,69.17,34600.0,52.3546,52.5519,52.3318,52.4988,34600.0
2007-07-23 09:35:00,69.17,69.19,69.01,69.15,15100.0,52.4988,52.514,52.3773,52.4836,15100.0
2007-07-23 09:40:00,69.14,69.16,69.02,69.1,8100.0,52.476,52.4912,52.3849,52.4456,8100.0
2007-07-23 09:45:00,69.06,69.23,69.05,69.08,7400.0,52.4153,52.5443,52.4077,52.4305,7400.0
2007-07-23 09:50:00,69.22,69.23,69.01,69.07,12200.0,52.5367,52.5443,52.3773,52.4229,12200.0
2007-07-23 09:55:00,69.07,69.07,69.02,69.04,14800.0,52.4229,52.4229,52.3849,52.4001,14800.0
2007-07-23 10:00:00,69.04,69.12,68.95,69.01,42900.0,52.4001,52.4608,52.3318,52.3773,42900.0
2007-07-23 10:05:00,69.01,69.01,68.93,69.0,21700.0,52.3773,52.3773,52.3166,52.3697,21700.0
2007-07-23 10:10:00,69.0,69.0,68.89,68.94,7000.0,52.3697,52.3697,52.2863,52.3242,7000.0
2007-07-23 10:15:00,68.93,69.01,68.93,69.01,10400.0,52.3166,52.3773,52.3166,52.3773,10400.0
2007-07-23 10:20:00,69.01,69.01,68.98,68.98,13400.0,52.3773,52.3773,52.3546,52.3546,13400.0
2007-07-23 10:25:00,69.02,69.12,69.02,69.1,35500.0,52.3849,52.4608,52.3849,52.4456,35500.0
2007-07-23 10:30:00,69.1,69.14,69.09,69.12,17600.0,52.4456,52.476,52.4381,52.4608,17600.0
2007-07-23 10:35:00,69.12,69.18,69.07,69.12,12400.0,52.4608,52.5064,52.4229,52.4608,12400.0
2007-07-23 10:40:00,69.12,69.14,69.11,69.14,6700.0,52.4608,52.476,52.4532,52.476,6700.0
2007-07-23 10:45:00,69.14,69.17,69.14,69.16,6000.0,52.476,52.4988,52.476,52.4912,6000.0
2007-07-23 10:50:00,69.17,69.2,69.14,69.17,6300.0,52.4988,52.5215,52.476,52.4988,6300.0
2007-07-23 10:55:00,69.17,69.33,69.16,69.32,14600.0,52.4988,52.6202,52.4912,52.6126,14600.0
2007-07-23 11:00:00,69.33,69.36,69.29,69.36,15100.0,52.6202,52.643,52.5899,52.643,15100.0
2007-07-23 11:05:00,69.36,69.4,69.32,69.39,19000.0,52.643,52.6733,52.6126,52.6658,19000.0
2007-07-23 11:10:00,69.39,69.4,69.35,69.4,14900.0,52.6658,52.6733,52.6354,52.6733,14900.0
2007-07-23 11:15:00,69.4,69.42,69.4,69.41,6800.0,52.6733,52.6885,52.6733,52.6809,6800.0
2007-07-23 11:20:00,69.41,69.44,69.39,69.4,9000.0,52.6809,52.7037,52.6658,52.6733,9000.0
2007-07-23 11:25:00,69.42,69.43,69.38,69.4,11200.0,52.6885,52.6961,52.6582,52.6733,11200.0
2007-07-23 11:30:00,69.38,69.42,69.34,69.34,18700.0,52.6582,52.6885,52.6278,52.6278,18700.0
2007-07-23 11:35:00,69.35,69.55,69.35,69.39,16300.0,52.6354,52.7872,52.6354,52.6658,16300.0
2007-07-23 11:40:00,69.41,69.46,69.39,69.46,7200.0,52.6809,52.7189,52.6658,52.7189,7200.0
2007-07-23 11:45:00,69.47,69.47,69.37,69.4,8700.0,52.7265,52.7265,52.6506,52.6733,8700.0
2007-07-23 11:50:00,69.4,69.5,69.38,69.49,13600.0,52.6733,52.7492,52.6582,52.7417,13600.0
2007-07-23 11:55:00,69.5,69.5,69.45,69.49,6100.0,52.7492,52.7492,52.7113,52.7417,6100.0
2007-07-23 12:00:00,69.48,69.49,69.39,69.43,12100.0,52.7341,52.7417,52.6658,52.6961,12100.0
2007-07-23 12:05:00,69.4,69.43,69.38,69.38,5900.0,52.6733,52.6961,52.6582,52.6582,5900.0
2007-07-23 12:10:00,69.37,69.4,69.34,69.4,12100.0,52.6506,52.6733,52.6278,52.6733,12100.0
2007-07-23 12:15:00,69.39,69.41,69.36,69.36,6300.0,52.6658,52.6809,52.643,52.643,6300.0
2007-07-23 12:20:00,69.38,69.38,69.36,69.36,1800.0,52.6582,52.6582,52.643,52.643,1800.0
2007-07-23 12:25:00,69.37,69.38,69.37,69.38,3200.0,52.6506,52.6582,52.6506,52.6582,3200.0
2007-07-23 12:30:00,69.38,69.39,69.37,69.39,7900.0,52.6582,52.6658,52.6506,52.6658,7900.0
2007-07-23 12:35:00,69.39,69.39,69.38,69.39,3900.0,52.6658,52.6658,52.6582,52.6658,3900.0
2007-07-23 12:40:00,69.38,69.41,69.38,69.39,27000.0,52.6582,52.6809,52.6582,52.6658,27000.0
2007-07-23 12:45:00,69.41,69.45,69.41,69.43,2500.0,52.6809,52.7113,52.6809,52.6961,2500.0
2007-07-23 12:50:00,69.46,69.49,69.44,69.49,3200.0,52.7189,52.7417,52.7037,52.7417,3200.0
2007-07-23 12:55:00,69.49,69.49,69.42,69.43,19900.0,52.7417,52.7417,52.6885,52.6961,19900.0
2007-07-23 13:00:00,69.43,69.44,69.41,69.44,3000.0,52.6961,52.7037,52.6809,52.7037,3000.0
2007-07-23 13:05:00,69.42,69.45,69.39,69.39,4800.0,52.6885,52.7113,52.6658,52.6658,4800.0
2007-07-23 13:10:00,69.42,69.42,69.36,69.39,4300.0,52.6885,52.6885,52.643,52.6658,4300.0
2007-07-23 13:15:00,69.4,69.4,69.37,69.4,1500.0,52.6733,52.6733,52.6506,52.6733,1500.0
2007-07-23 13:20:00,69.39,69.41,69.37,69.4,2900.0,52.6658,52.6809,52.6506,52.6733,2900.0
2007-07-23 13:25:00,69.4,69.41,69.36,69.38,5200.0,52.6733,52.6809,52.643,52.6582,5200.0
2007-07-23 13:30:00,69.38,69.38,69.34,69.35,7100.0,52.6582,52.6582,52.6278,52.6354,7100.0
2007-07-23 13:35:00,69.36,69.5,69.35,69.42,8000.0,52.643,52.7492,52.6354,52.6885,8000.0
2007-07-23 13:40:00,69.38,69.42,69.38,69.4,1500.0,52.6582,52.6885,52.6582,52.6733,1500.0
2007-07-23 13:45:00,69.4,69.41,69.4,69.41,600.0,52.6733,52.6809,52.6733,52.6809,600.0
2007-07-23 13:50:00,69.41,69.43,69.4,69.43,8800.0,52.6809,52.6961,52.6733,52.6961,8800.0
2007-07-23 13:55:00,69.4,69.4,69.36,69.38,3600.0,52.6733,52.6733,52.643,52.6582,3600.0
2007-07-23 14:00:00,69.38,69.4,69.28,69.3,8600.0,52.6582,52.6733,52.5823,52.5974,8600.0
2007-07-23 14:05:00,69.3,69.31,69.21,69.21,10100.0,52.5974,52.605,52.5291,52.5291,10100.0
2007-07-23 14:10:00,69.2,69.24,69.2,69.2,15400.0,52.5215,52.5519,52.5215,52.5215,15400.0
2007-07-23 14:15:00,69.2,69.26,69.2,69.26,16400.0,52.5215,52.5671,52.5215,52.5671,16400.0
2007-07-23 14:20:00,69.28,69.29,69.24,69.29,3600.0,52.5823,52.5899,52.5519,52.5899,3600.0
2007-07-23 14:25:00,69.28,69.3,69.27,69.3,5800.0,52.5823,52.5974,52.5747,52.5974,5800.0
2007-07-23 14:30:00,69.31,69.39,69.31,69.39,2900.0,52.605,52.6658,52.605,52.6658,2900.0
2007-07-23 14:35:00,69.37,69.43,69.37,69.39,9800.0,52.6506,52.6961,52.6506,52.6658,9800.0
2007-07-23 14:40:00,69.41,69.43,69.38,69.43,6000.0,52.6809,52.6961,52.6582,52.6961,6000.0
2007-07-23 14:45:00,69.42,69.43,69.41,69.42,11200.0,52.6885,52.6961,52.6809,52.6885,11200.0
2007-07-23 14:50:00,69.43,69.43,69.4,69.4,9200.0,52.6961,52.6961,52.6733,52.6733,9200.0
2007-07-23 14:55:00,69.41,69.44,69.38,69.44,10500.0,52.6809,52.7037,52.6582,52.7037,10500.0
2007-07-23 15:00:00,69.43,69.47,69.43,69.44,7100.0,52.6961,52.7265,52.6961,52.7037,7100.0
2007-07-23 15:05:00,69.46,69.47,69.43,69.43,13400.0,52.7189,52.7265,52.6961,52.6961,13400.0
2007-07-23 15:10:00,69.45,69.46,69.42,69.45,10100.0,52.7113,52.7189,52.6885,52.7113,10100.0
2007-07-23 15:15:00,69.45,69.5,69.45,69.49,12000.0,52.7113,52.7492,52.7113,52.7417,12000.0
2007-07-23 15:20:00,69.49,69.5,69.41,69.5,29500.0,52.7417,52.7492,52.6809,52.7492,29500.0
2007-07-23 15:25:00,69.48,69.5,69.45,69.45,10200.0,52.7341,52.7492,52.7113,52.7113,10200.0
2007-07-23 15:30:00,69.45,69.48,69.43,69.48,20100.0,52.7113,52.7341,52.6961,52.7341,20100.0
2007-07-23 15:35:00,69.48,69.49,69.43,69.45,14500.0,52.7341,52.7417,52.6961,52.7113,14500.0
2007-07-23 15:40:00,69.45,69.49,69.41,69.46,30100.0,52.7113,52.7417,52.6809,52.7189,30100.0
2007-07-23 15:45:00,69.45,69.47,69.35,69.36,26800.0,52.7113,52.7265,52.6354,52.643,26800.0
2007-07-23 15:50:00,69.35,69.49,69.35,69.45,43400.0,52.6354,52.7417,52.6354,52.7113,43400.0
2007-07-23 15:55:00,69.44,69.44,69.28,69.33,34800.0,52.7037,52.7037,52.5823,52.6202,34800.0
2007-07-24 09:30:00,68.66,68.86,68.59,68.68,43000.0,52.1117,52.2635,52.0586,52.1269,43000.0
2007-07-24 09:35:00,68.68,68.72,68.6,68.6,13000.0,52.1269,52.1572,52.0662,52.0662,13000.0
2007-07-24 09:40:00,68.6,68.61,68.56,68.56,56100.0,52.0662,52.0737,52.0358,52.0358,56100.0
2007-07-24 09:45:00,68.54,68.6,68.54,68.6,33700.0,52.0206,52.0662,52.0206,52.0662,33700.0
2007-07-24 09:50:00,68.61,68.7,68.58,68.66,31300.0,52.0737,52.1421,52.051,52.1117,31300.0
2007-07-24 09:55:00,68.66,68.75,68.65,68.72,12500.0,52.1117,52.18,52.1041,52.1572,12500.0
2007-07-24 10:00:00,68.75,68.75,68.59,68.7,16200.0,52.18,52.18,52.0586,52.1421,16200.0
2007-07-24 10:05:00,68.69,68.7,68.51,68.51,37000.0,52.1345,52.1421,51.9978,51.9978,37000.0
2007-07-24 10:10:00,68.53,68.58,68.52,68.58,29300.0,52.013,52.051,52.0054,52.051,29300.0
2007-07-24 10:15:00,68.58,68.67,68.58,68.67,27800.0,52.051,52.1193,52.051,52.1193,27800.0
2007-07-24 10:20:00,68.69,68.7,68.65,68.7,4700.0,52.1345,52.1421,52.1041,52.1421,4700.0
2007-07-24 10:25:00,68.69,68.69,68.58,68.65,12900.0,52.1345,52.1345,52.051,52.1041,12900.0
2007-07-24 10:30:00,68.65,68.7,68.62,68.65,6600.0,52.1041,52.1421,52.0813,52.1041,6600.0
2007-07-24 10:35:00,68.66,68.75,68.66,68.75,7900.0,52.1117,52.18,52.1117,52.18,7900.0
2007-07-24 10:40:00,68.74,68.87,68.7,68.87,14900.0,52.1724,52.2711,52.1421,52.2711,14900.0
2007-07-24 10:45:00,68.87,68.88,68.82,68.86,12900.0,52.2711,52.2787,52.2331,52.2635,12900.0
2007-07-24 10:50:00,68.82,68.92,68.82,68.9,11800.0,52.2331,52.309,52.2331,52.2939,11800.0
2007-07-24 10:55:00,68.94,68.99,68.92,68.99,5400.0,52.3242,52.3622,52.309,52.3622,5400.0
2007-07-24 11:00:00,68.97,68.98,68.9,68.92,32200.0,52.347,52.3546,52.2939,52.309,32200.0
2007-07-24 11:05:00,68.92,68.95,68.9,68.9,18000.0,52.309,52.3318,52.2939,52.2939,18000.0
2007-07-24 11:10:00,68.89,68.89,68.85,68.87,13400.0,52.2863,52.2863,52.2559,52.2711,13400.0
2007-07-24 11:15:00,68.87,68.91,68.87,68.91,13000.0,52.2711,52.3014,52.2711,52.3014,13000.0
2007-07-24 11:20:00,68.9,68.92,68.81,68.83,23500.0,52.2939,52.309,52.2255,52.2407,23500.0
2007-07-24 11:25:00,68.85,68.9,68.8,68.8,39900.0,52.2559,52.2939,52.218,52.218,39900.0
2007-07-24 11:30:00,68.84,68.85,68.76,68.76,5500.0,52.2483,52.2559,52.1876,52.1876,5500.0
2007-07-24 11:35:00,68.78,68.82,68.75,68.81,19400.0,52.2028,52.2331,52.18,52.2255,19400.0
2007-07-24 11:40:00,68.77,68.83,68.77,68.81,13100.0,52.1952,52.2407,52.1952,52.2255,13100.0
2007-07-24 11:45:00,68.83,68.83,68.75,68.77,14000.0,52.2407,52.2407,52.18,52.1952,14000.0
2007-07-24 11:50:00,68.77,68.86,68.75,68.85,3300.0,52.1952,52.2635,52.18,52.2559,3300.0
2007-07-24 11:55:00,68.81,68.88,68.81,68.88,2600.0,52.2255,52.2787,52.2255,52.2787,2600.0
2007-07-24 12:00:00,68.89,68.9,68.85,68.87,6400.0,52.2863,52.2939,52.2559,52.2711,6400.0
2007-07-24 12:05:00,68.87,68.87,68.77,68.85,18700.0,52.2711,52.2711,52.1952,52.2559,18700.0
2007-07-24 12:10:00,68.87,68.93,68.77,68.9,11200.0,52.2711,52.3166,52.1952,52.2939,11200.0
2007-07-24 12:15:00,68.89,68.93,68.89,68.93,800.0,52.2863,52.3166,52.2863,52.3166,800.0
2007-07-24 12:20:00,68.93,68.99,68.93,68.99,4100.0,52.3166,52.3622,52.3166,52.3622,4100.0
2007-07-24 12:25:00,68.97,69.04,68.95,69.04,29100.0,52.347,52.4001,52.3318,52.4001,29100.0
2007-07-24 12:30:00,69.04,69.06,68.97,69.03,12400.0,52.4001,52.4153,52.347,52.3925,12400.0
2007-07-24 12:35:00,69.05,69.08,69.0,69.08,7300.0,52.4077,52.4305,52.3697,52.4305,7300.0
2007-07-24 12:40:00,69.05,69.06,69.0,69.05,2400.0,52.4077,52.4153,52.3697,52.4077,2400.0
2007-07-24 12:45:00,69.0,69.02,68.91,68.91,5000.0,52.3697,52.3849,52.3014,52.3014,5000.0
2007-07-24 12:50:00,68.87,68.9,68.87,68.9,5000.0,52.2711,52.2939,52.2711,52.2939,5000.0
2007-07-24 12:55:00,68.89,68.9,68.83,68.84,3600.0,52.2863,52.2939,52.2407,52.2483,3600.0
2007-07-24 13:00:00,68.86,68.93,68.86,68.9,5500.0,52.2635,52.3166,52.2635,52.2939,5500.0
2007-07-24 13:05:00,68.91,68.91,68.81,68.9,4700.0,52.3014,52.3014,52.2255,52.2939,4700.0
2007-07-24 13:10:00,68.88,68.88,68.82,68.83,2200.0,52.2787,52.2787,52.2331,52.2407,2200.0
2007-07-24 13:15:00,68.8,68.88,68.79,68.83,2900.0,52.218,52.2787,52.2104,52.2407,2900.0
2007-07-24 13:20:00,68.86,68.9,68.83,68.89,2100.0,52.2635,52.2939,52.2407,52.2863,2100.0
2007-07-24 13:25:00,68.9,68.91,68.85,68.85,2100.0,52.2939,52.3014,52.2559,52.2559,2100.0
2007-07-24 13:30:00,68.9,68.91,68.9,68.9,1400.0,52.2939,52.3014,52.2939,52.2939,1400.0
2007-07-24 13:35:00,68.89,68.9,68.87,68.87,4400.0,52.2863,52.2939,52.2711,52.2711,4400.0
2007-07-24 13:40:00,68.87,68.87,68.79,68.81,6000.0,52.2711,52.2711,52.2104,52.2255,6000.0
2007-07-24 13:45:00,68.8,68.8,68.77,68.8,1500.0,52.218,52.218,52.1952,52.218,1500.0
2007-07-24 13:50:00,68.77,68.77,68.68,68.72,5400.0,52.1952,52.1952,52.1269,52.1572,5400.0
2007-07-24 13:55:00,68.78,68.79,68.65,68.67,43500.0,52.2028,52.2104,52.1041,52.1193,43500.0
2007-07-24 14:00:00,68.68,68.68,68.45,68.55,185200.0,52.1269,52.1269,51.9523,52.0282,185200.0
2007-07-24 14:05:00,68.55,68.58,68.52,68.58,16400.0,52.0282,52.051,52.0054,52.051,16400.0
2007-07-24 14:10:00,68.56,68.56,68.45,68.5,47300.0,52.0358,52.0358,51.9523,51.9903,47300.0
2007-07-24 14:15:00,68.5,68.5,68.38,68.42,85400.0,51.9903,51.9903,51.8992,51.9295,85400.0
2007-07-24 14:20:00,68.45,68.45,68.37,68.45,114100.0,51.9523,51.9523,51.8916,51.9523,114100.0
2007-07-24 14:25:00,68.46,68.46,68.36,68.4,26100.0,51.9599,51.9599,51.884,51.9144,26100.0
2007-07-24 14:30:00,68.4,68.43,68.3,68.3,32100.0,51.9144,51.9371,51.8385,51.8385,32100.0
2007-07-24 14:35:00,68.3,68.34,68.3,68.3,19200.0,51.8385,51.8688,51.8385,51.8385,19200.0
2007-07-24 14:40:00,68.29,68.37,68.24,68.37,21200.0,51.8309,51.8916,51.7929,51.8916,21200.0
2007-07-24 14:45:00,68.34,68.35,68.28,68.31,22300.0,51.8688,51.8764,51.8233,51.8461,22300.0
2007-07-24 14:50:00,68.31,68.32,68.24,68.32,28200.0,51.8461,51.8536,51.7929,51.8536,28200.0
2007-07-24 14:55:00,68.33,68.33,68.26,68.26,6100.0,51.8612,51.8612,51.8081,51.8081,6100.0
2007-07-24 15:00:00,68.26,68.28,68.07,68.14,74300.0,51.8081,51.8233,51.6639,51.717,74300.0
2007-07-24 15:05:00,68.16,68.25,68.02,68.03,65100.0,51.7322,51.8005,51.6259,51.6335,65100.0
2007-07-24 15:10:00,68.03,68.1,67.9,68.06,130300.0,51.6335,51.6867,51.5349,51.6563,130300.0
2007-07-24 15:15:00,68.06,68.1,68.0,68.07,28300.0,51.6563,51.6867,51.6108,51.6639,28300.0
2007-07-24 15:20:00,68.06,68.1,68.03,68.06,39600.0,51.6563,51.6867,51.6335,51.6563,39600.0
2007-07-24 15:25:00,68.03,68.03,67.89,67.89,62700.0,51.6335,51.6335,51.5273,51.5273,62700.0
2007-07-24 15:30:00,67.88,67.96,67.81,67.85,61700.0,51.5197,51.5804,51.4666,51.4969,61700.0
2007-07-24 15:35:00,67.83,67.83,67.6,67.6,116300.0,51.4817,51.4817,51.3072,51.3072,116300.0
2007-07-24 15:40:00,67.59,67.62,67.42,67.61,68800.0,51.2996,51.3224,51.1706,51.3148,68800.0
2007-07-24 15:45:00,67.6,67.7,67.6,67.62,66300.0,51.3072,51.3831,51.3072,51.3224,66300.0
2007-07-24 15:50:00,67.57,67.69,67.56,67.67,53600.0,51.2844,51.3755,51.2768,51.3603,53600.0
2007-07-24 15:55:00,67.69,67.81,67.65,67.7,58200.0,51.3755,51.4666,51.3451,51.3831,58200.0
2007-07-25 09:30:00,69.29,69.57,69.2,69.52,131100.0,52.5899,52.8024,52.5215,52.7644,131100.0
2007-07-25 09:35:00,69.47,69.53,69.14,69.2,85100.0,52.7265,52.772,52.476,52.5215,85100.0
2007-07-25 09:40:00,69.17,69.26,69.17,69.25,29200.0,52.4988,52.5671,52.4988,52.5595,29200.0
2007-07-25 09:45:00,69.28,69.35,69.24,69.31,40100.0,52.5823,52.6354,52.5519,52.605,40100.0
2007-07-25 09:50:00,69.31,69.4,69.3,69.38,37300.0,52.605,52.6733,52.5974,52.6582,37300.0
2007-07-25 09:55:00,69.35,69.39,69.33,69.33,45200.0,52.6354,52.6658,52.6202,52.6202,45200.0
2007-07-25 10:00:00,69.33,69.38,69.24,69.28,60300.0,52.6202,52.6582,52.5519,52.5823,60300.0
2007-07-25 10:05:00,69.26,69.28,69.18,69.24,55300.0,52.5671,52.5823,52.5064,52.5519,55300.0
2007-07-25 10:10:00,69.24,69.25,69.16,69.16,44900.0,52.5519,52.5595,52.4912,52.4912,44900.0
2007-07-25 10:15:00,69.19,69.19,69.09,69.12,27100.0,52.514,52.514,52.4381,52.4608,27100.0
2007-07-25 10:20:00,69.11,69.14,68.85,68.86,71200.0,52.4532,52.476,52.2559,52.2635,71200.0
2007-07-25 10:25:00,68.84,68.91,68.8,68.84,29900.0,52.2483,52.3014,52.218,52.2483,29900.0
2007-07-25 10:30:00,68.89,68.9,68.64,68.64,45100.0,52.2863,52.2939,52.0965,52.0965,45100.0
2007-07-25 10:35:00,68.65,68.7,68.48,68.5,66700.0,52.1041,52.1421,51.9751,51.9903,66700.0
2007-07-25 10:40:00,68.53,68.68,68.4,68.4,41500.0,52.013,52.1269,51.9144,51.9144,41500.0
2007-07-25 10:45:00,68.43,68.46,68.03,68.06,74400.0,51.9371,51.9599,51.6335,51.6563,74400.0
2007-07-25 10:50:00,68.05,68.12,68.05,68.08,35700.0,51.6487,51.7018,51.6487,51.6715,35700.0
2007-07-25 10:55:00,68.07,68.31,68.07,68.29,46600.0,51.6639,51.8461,51.6639,51.8309,46600.0
2007-07-25 11:00:00,68.29,68.45,68.17,68.45,25700.0,51.8309,51.9523,51.7398,51.9523,25700.0
2007-07-25 11:05:00,68.5,68.62,68.5,68.6,27400.0,51.9903,52.0813,51.9903,52.0662,27400.0
2007-07-25 11:10:00,68.59,68.66,68.5,68.5,20200.0,52.0586,52.1117,51.9903,51.9903,20200.0
2007-07-25 11:15:00,68.46,68.46,68.3,68.33,22000.0,51.9599,51.9599,51.8385,51.8612,22000.0
2007-07-25 11:20:00,68.31,68.37,68.25,68.32,30000.0,51.8461,51.8916,51.8005,51.8536,30000.0
2007-07-25 11:25:00,68.32,68.58,68.31,68.47,35500.0,51.8536,52.051,51.8461,51.9675,35500.0
2007-07-25 11:30:00,68.47,68.55,68.47,68.52,82000.0,51.9675,52.0282,51.9675,52.0054,82000.0
2007-07-25 11:35:00,68.53,68.55,68.48,68.54,36100.0,52.013,52.0282,51.9751,52.0206,36100.0
2007-07-25 11:40:00,68.5,68.71,68.48,68.71,43800.0,51.9903,52.1496,51.9751,52.1496,43800.0
2007-07-25 11:45:00,68.69,68.75,68.64,68.71,37200.0,52.1345,52.18,52.0965,52.1496,37200.0
2007-07-25 11:50:00,68.75,68.83,68.68,68.78,19100.0,52.18,52.2407,52.1269,52.2028,19100.0
2007-07-25 11:55:00,68.78,68.84,68.7,68.71,30300.0,52.2028,52.2483,52.1421,52.1496,30300.0
2007-07-25 12:00:00,68.7,68.75,68.65,68.66,26000.0,52.1421,52.18,52.1041,52.1117,26000.0
2007-07-25 12:05:00,68.66,68.66,68.47,68.49,24100.0,52.1117,52.1117,51.9675,51.9827,24100.0
2007-07-25 12:10:00,68.49,68.68,68.47,68.48,20700.0,51.9827,52.1269,51.9675,51.9751,20700.0
2007-07-25 12:15:00,68.48,68.51,68.47,68.51,10500.0,51.9751,51.9978,51.9675,51.9978,10500.0
2007-07-25 12:20:00,68.48,68.53,68.48,68.52,11100.0,51.9751,52.013,51.9751,52.0054,11100.0
2007-07-25 12:25:00,68.53,68.6,68.53,68.6,13600.0,52.013,52.0662,52.013,52.0662,13600.0
2007-07-25 12:30:00,68.61,68.65,68.59,68.61,11300.0,52.0737,52.1041,52.0586,52.0737,11300.0
2007-07-25 12:35:00,68.6,68.67,68.55,68.57,6200.0,52.0662,52.1193,52.0282,52.0434,6200.0
2007-07-25 12:40:00,68.56,68.56,68.45,68.5,19900.0,52.0358,52.0358,51.9523,51.9903,19900.0
2007-07-25 12:45:00,68.5,68.51,68.48,68.48,8600.0,51.9903,51.9978,51.9751,51.9751,8600.0
2007-07-25 12:50:00,68.49,68.49,68.31,68.36,29700.0,51.9827,51.9827,51.8461,51.884,29700.0
2007-07-25 12:55:00,68.36,68.37,68.35,68.35,10200.0,51.884,51.8916,51.8764,51.8764,10200.0
2007-07-25 13:00:00,68.36,68.39,68.36,68.39,5900.0,51.884,51.9068,51.884,51.9068,5900.0
2007-07-25 13:05:00,68.38,68.45,68.37,68.4,22400.0,51.8992,51.9523,51.8916,51.9144,22400.0
2007-07-25 13:10:00,68.39,68.39,68.21,68.23,23100.0,51.9068,51.9068,51.7702,51.7853,23100.0
2007-07-25 13:15:00,68.24,68.38,68.2,68.21,34500.0,51.7929,51.8992,51.7626,51.7702,34500.0
2007-07-25 13:20:00,68.21,68.22,68.11,68.11,18700.0,51.7702,51.7777,51.6943,51.6943,18700.0
2007-07-25 13:25:00,68.11,68.18,68.11,68.16,16100.0,51.6943,51.7474,51.6943,51.7322,16100.0
2007-07-25 13:30:00,68.16,68.17,68.06,68.14,28200.0,51.7322,51.7398,51.6563,51.717,28200.0
2007-07-25 13:35:00,68.15,68.25,68.15,68.15,25700.0,51.7246,51.8005,51.7246,51.7246,25700.0
2007-07-25 13:40:00,68.15,68.28,68.14,68.27,23400.0,51.7246,51.8233,51.717,51.8157,23400.0
2007-07-25 13:45:00,68.28,68.42,68.23,68.33,31400.0,51.8233,51.9295,51.7853,51.8612,31400.0
2007-07-25 13:50:00,68.32,68.32,68.24,68.28,27200.0,51.8536,51.8536,51.7929,51.8233,27200.0
2007-07-25 13:55:00,68.26,68.3,68.21,68.26,36900.0,51.8081,51.8385,51.7702,51.8081,36900.0
2007-07-25 14:00:00,68.25,68.27,68.1,68.27,54400.0,51.8005,51.8157,51.6867,51.8157,54400.0
2007-07-25 14:05:00,68.12,68.18,68.1,68.13,35500.0,51.7018,51.7474,51.6867,51.7094,35500.0
2007-07-25 14:10:00,68.15,68.3,68.13,68.3,39600.0,51.7246,51.8385,51.7094,51.8385,39600.0
2007-07-25 14:15:00,68.31,68.43,68.31,68.4,17600.0,51.8461,51.9371,51.8461,51.9144,17600.0
2007-07-25 14:20:00,68.41,68.53,68.41,68.53,23000.0,51.9219,52.013,51.9219,52.013,23000.0
2007-07-25 14:25:00,68.52,68.57,68.49,68.5,14500.0,52.0054,52.0434,51.9827,51.9903,14500.0
2007-07-25 14:30:00,68.52,68.52,68.48,68.48,4300.0,52.0054,52.0054,51.9751,51.9751,4300.0
2007-07-25 14:35:00,68.48,68.49,68.44,68.44,6900.0,51.9751,51.9827,51.9447,51.9447,6900.0
2007-07-25 14:40:00,68.44,68.47,68.42,68.47,5200.0,51.9447,51.9675,51.9295,51.9675,5200.0
2007-07-25 14:45:00,68.46,68.5,68.41,68.47,20900.0,51.9599,51.9903,51.9219,51.9675,20900.0
2007-07-25 14:50:00,68.45,68.45,68.4,68.4,9200.0,51.9523,51.9523,51.9144,51.9144,9200.0
2007-07-25 14:55:00,68.41,68.49,68.41,68.49,6600.0,51.9219,51.9827,51.9219,51.9827,6600.0
2007-07-25 15:00:00,68.49,68.77,68.49,68.72,15300.0,51.9827,52.1952,51.9827,52.1572,15300.0
2007-07-25 15:05:00,68.7,68.79,68.68,68.71,18900.0,52.1421,52.2104,52.1269,52.1496,18900.0
2007-07-25 15:10:00,68.71,69.08,68.69,69.08,36600.0,52.1496,52.4305,52.1345,52.4305,36600.0
2007-07-25 15:15:00,69.08,69.08,68.9,68.99,17500.0,52.4305,52.4305,52.2939,52.3622,17500.0
2007-07-25 15:20:00,68.98,69.01,68.96,68.99,14500.0,52.3546,52.3773,52.3394,52.3622,14500.0
2007-07-25 15:25:00,68.99,69.12,68.98,68.99,24600.0,52.3622,52.4608,52.3546,52.3622,24600.0
2007-07-25 15:30:00,68.98,69.0,68.95,68.95,18400.0,52.3546,52.3697,52.3318,52.3318,18400.0
2007-07-25 15:35:00,68.95,68.95,68.8,68.8,16800.0,52.3318,52.3318,52.218,52.218,16800.0
2007-07-25 15:40:00,68.81,68.81,68.74,68.79,21600.0,52.2255,52.2255,52.1724,52.2104,21600.0
2007-07-25 15:45:00,68.79,68.81,68.76,68.81,28300.0,52.2104,52.2255,52.1876,52.2255,28300.0
2007-07-25 15:50:00,68.81,68.96,68.81,68.95,22800.0,52.2255,52.3394,52.2255,52.3318,22800.0
2007-07-25 15:55:00,68.95,69.03,68.83,68.96,43100.0,52.3318,52.3925,52.2407,52.3394,43100.0
2007-07-26 09:30:00,66.6,67.28,66.06,66.81,121600.0,50.5482,51.0643,50.1383,50.7076,121600.0
2007-07-26 09:35:00,66.85,66.85,66.41,66.58,70400.0,50.7379,50.7379,50.404,50.533,70400.0
2007-07-26 09:40:00,66.51,66.76,66.37,66.67,63000.0,50.4799,50.6696,50.3736,50.6013,63000.0
2007-07-26 09:45:00,66.62,66.92,66.61,66.85,28300.0,50.5634,50.7911,50.5558,50.7379,28300.0
2007-07-26 09:50:00,66.89,66.99,66.5,66.83,26800.0,50.7683,50.8442,50.4723,50.7228,26800.0
2007-07-26 09:55:00,66.92,67.04,66.49,66.93,27800.0,50.7911,50.8821,50.4647,50.7987,27800.0
2007-07-26 10:00:00,66.94,66.98,66.77,66.89,29300.0,50.8062,50.8366,50.6772,50.7683,29300.0
2007-07-26 10:05:00,66.89,66.94,66.78,66.86,35500.0,50.7683,50.8062,50.6848,50.7455,35500.0
2007-07-26 10:10:00,66.88,67.04,66.87,67.01,60900.0,50.7607,50.8821,50.7531,50.8594,60900.0
2007-07-26 10:15:00,67.01,67.01,66.73,66.74,40800.0,50.8594,50.8594,50.6469,50.6545,40800.0
2007-07-26 10:20:00,66.73,66.93,66.73,66.88,28800.0,50.6469,50.7987,50.6469,50.7607,28800.0
2007-07-26 10:25:00,66.81,66.95,66.76,66.93,74800.0,50.7076,50.8138,50.6696,50.7987,74800.0
2007-07-26 10:30:00,66.99,67.02,66.84,66.97,73300.0,50.8442,50.867,50.7303,50.829,73300.0
2007-07-26 10:35:00,66.97,67.0,66.86,66.98,65600.0,50.829,50.8518,50.7455,50.8366,65600.0
2007-07-26 10:40:00,66.98,66.98,66.85,66.9,76300.0,50.8366,50.8366,50.7379,50.7759,76300.0
2007-07-26 10:45:00,66.95,66.95,66.76,66.84,65300.0,50.8138,50.8138,50.6696,50.7303,65300.0
2007-07-26 10:50:00,66.84,67.07,66.79,66.9,19900.0,50.7303,50.9049,50.6924,50.7759,19900.0
2007-07-26 10:55:00,66.9,67.59,66.77,66.77,74900.0,50.7759,51.2996,50.6772,50.6772,74900.0
2007-07-26 11:00:00,66.76,66.82,66.56,66.6,108900.0,50.6696,50.7152,50.5178,50.5482,108900.0
2007-07-26 11:05:00,66.59,66.62,66.27,66.41,146600.0,50.5406,50.5634,50.2977,50.404,146600.0
2007-07-26 11:10:00,66.41,66.5,66.27,66.27,36900.0,50.404,50.4723,50.2977,50.2977,36900.0
2007-07-26 11:15:00,66.27,66.28,65.73,65.86,136800.0,50.2977,50.3053,49.8879,49.9865,136800.0
2007-07-26 11:20:00,65.86,66.03,65.8,66.0,115400.0,49.9865,50.1156,49.941,50.0928,115400.0
2007-07-26 11:25:00,65.99,66.08,65.92,65.95,160800.0,50.0852,50.1535,50.0321,50.0549,160800.0
2007-07-26 11:30:00,65.93,65.96,65.55,65.77,195200.0,50.0397,50.0624,49.7513,49.9182,195200.0
2007-07-26 11:35:00,65.72,66.01,65.72,65.97,79500.0,49.8803,50.1004,49.8803,50.07,79500.0
2007-07-26 11:40:00,65.94,67.96,65.94,66.17,146200.0,50.0473,51.5804,50.0473,50.2218,146200.0
2007-07-26 11:45:00,66.17,66.17,65.81,65.82,105500.0,50.2218,50.2218,49.9486,49.9562,105500.0
2007-07-26 11:50:00,65.8,66.07,65.8,66.07,57800.0,49.941,50.1459,49.941,50.1459,57800.0
2007-07-26 11:55:00,66.07,66.13,66.0,66.12,106600.0,50.1459,50.1915,50.0928,50.1839,106600.0
2007-07-26 12:00:00,66.12,66.27,66.08,66.08,126500.0,50.1839,50.2977,50.1535,50.1535,126500.0
2007-07-26 12:05:00,66.06,66.14,65.99,66.07,75500.0,50.1383,50.1991,50.0852,50.1459,75500.0
2007-07-26 12:10:00,66.07,66.1,65.61,65.89,54900.0,50.1459,50.1687,49.7968,50.0093,54900.0
2007-07-26 12:15:00,65.93,66.1,65.93,66.09,30400.0,50.0397,50.1687,50.0397,50.1611,30400.0
2007-07-26 12:20:00,66.11,66.15,65.84,65.88,28800.0,50.1763,50.2067,49.9714,50.0017,28800.0
2007-07-26 12:25:00,65.84,65.96,65.84,65.89,9700.0,49.9714,50.0624,49.9714,50.0093,9700.0
2007-07-26 12:30:00,65.84,65.86,65.79,65.8,28800.0,49.9714,49.9865,49.9334,49.941,28800.0
2007-07-26 12:35:00,65.8,65.82,65.24,65.6,105800.0,49.941,49.9562,49.516,49.7892,105800.0
2007-07-26 12:40:00,65.6,65.63,65.36,65.37,41700.0,49.7892,49.812,49.6071,49.6146,41700.0
2007-07-26 12:45:00,65.37,65.56,65.37,65.5,37700.0,49.6146,49.7589,49.6146,49.7133,37700.0
2007-07-26 12:50:00,65.5,65.64,65.43,65.58,93600.0,49.7133,49.8196,49.6602,49.774,93600.0
2007-07-26 12:55:00,65.65,66.06,65.6,65.91,121800.0,49.8272,50.1383,49.7892,50.0245,121800.0
2007-07-26 13:00:00,65.91,65.96,65.74,65.83,23000.0,50.0245,50.0624,49.8955,49.9638,23000.0
2007-07-26 13:05:00,65.81,65.99,65.8,65.84,23300.0,49.9486,50.0852,49.941,49.9714,23300.0
2007-07-26 13:10:00,65.83,66.08,65.75,66.08,18900.0,49.9638,50.1535,49.9031,50.1535,18900.0
2007-07-26 13:15:00,66.02,66.18,65.95,65.95,36100.0,50.108,50.2294,50.0549,50.0549,36100.0
2007-07-26 13:20:00,65.89,65.95,65.8,65.81,46700.0,50.0093,50.0549,49.941,49.9486,46700.0
2007-07-26 13:25:00,65.8,65.8,65.56,65.62,43500.0,49.941,49.941,49.7589,49.8044,43500.0
2007-07-26 13:30:00,65.59,65.7,65.5,65.63,13900.0,49.7816,49.8651,49.7133,49.812,13900.0
2007-07-26 13:35:00,65.63,65.66,65.46,65.49,13000.0,49.812,49.8347,49.683,49.7057,13000.0
2007-07-26 13:40:00,65.49,65.55,65.44,65.53,20700.0,49.7057,49.7513,49.6678,49.7361,20700.0
2007-07-26 13:45:00,65.59,65.83,65.44,65.44,53600.0,49.7816,49.9638,49.6678,49.6678,53600.0
2007-07-26 13:50:00,65.44,65.49,65.4,65.4,35400.0,49.6678,49.7057,49.6374,49.6374,35400.0
2007-07-26 13:55:00,65.41,65.43,65.19,65.32,49600.0,49.645,49.6602,49.478,49.5767,49600.0
2007-07-26 14:00:00,65.34,65.52,65.34,65.42,24900.0,49.5919,49.7285,49.5919,49.6526,24900.0
2007-07-26 14:05:00,65.4,65.4,65.22,65.23,49000.0,49.6374,49.6374,49.5008,49.5084,49000.0
2007-07-26 14:10:00,65.23,65.32,65.18,65.21,83100.0,49.5084,49.5767,49.4704,49.4932,83100.0
2007-07-26 14:15:00,65.2,65.2,64.66,64.81,320400.0,49.4856,49.4856,49.0758,49.1896,320400.0
2007-07-26 14:20:00,64.83,64.9,64.47,64.47,132400.0,49.2048,49.2579,48.9316,48.9316,132400.0
2007-07-26 14:25:00,64.59,64.66,64.37,64.62,130000.0,49.0226,49.0758,48.8557,49.0454,130000.0
2007-07-26 14:30:00,64.63,64.96,64.63,64.81,40300.0,49.053,49.3035,49.053,49.1896,40300.0
2007-07-26 14:35:00,64.81,64.94,64.7,64.8,119700.0,49.1896,49.2883,49.1061,49.182,119700.0
2007-07-26 14:40:00,64.75,64.8,64.65,64.65,64900.0,49.1441,49.182,49.0682,49.0682,64900.0
2007-07-26 14:45:00,64.65,64.7,64.56,64.58,37400.0,49.0682,49.1061,48.9999,49.015,37400.0
2007-07-26 14:50:00,64.56,64.59,64.4,64.5,100100.0,48.9999,49.0226,48.8784,48.9543,100100.0
2007-07-26 14:55:00,64.56,64.85,64.52,64.73,95500.0,48.9999,49.22,48.9695,49.1289,95500.0
2007-07-26 15:00:00,64.72,65.08,64.72,64.99,57800.0,49.1213,49.3945,49.1213,49.3262,57800.0
2007-07-26 15:05:00,64.98,65.18,64.91,65.13,25100.0,49.3186,49.4704,49.2655,49.4325,25100.0
2007-07-26 15:10:00,65.13,65.13,64.98,65.07,48500.0,49.4325,49.4325,49.3186,49.387,48500.0
2007-07-26 15:15:00,65.09,65.42,65.09,65.42,35700.0,49.4021,49.6526,49.4021,49.6526,35700.0
2007-07-26 15:20:00,65.37,65.91,65.31,65.87,261000.0,49.6146,50.0245,49.5691,49.9941,261000.0
2007-07-26 15:25:00,65.9,65.9,65.45,65.5,125200.0,50.0169,50.0169,49.6754,49.7133,125200.0
2007-07-26 15:30:00,65.5,65.59,65.4,65.42,49900.0,49.7133,49.7816,49.6374,49.6526,49900.0
2007-07-26 15:35:00,65.4,65.45,65.11,65.29,69600.0,49.6374,49.6754,49.4173,49.5539,69600.0
2007-07-26 15:40:00,65.16,65.23,65.0,65.11,50900.0,49.4553,49.5084,49.3338,49.4173,50900.0
2007-07-26 15:45:00,65.11,65.74,65.1,65.7,115700.0,49.4173,49.8955,49.4097,49.8651,115700.0
2007-07-26 15:50:00,65.7,65.88,65.62,65.78,50800.0,49.8651,50.0017,49.8044,49.9258,50800.0
2007-07-26 15:55:00,65.71,65.93,65.63,65.75,48600.0,49.8727,50.0397,49.812,49.9031,48600.0
2007-07-27 09:30:00,65.0,65.01,65.0,65.01,28000.0,49.3338,49.3414,49.3338,49.3414,28000.0
2007-07-27 09:35:00,64.55,65.72,64.55,65.4,136700.0,48.9923,49.8803,48.9923,49.6374,136700.0
2007-07-27 09:40:00,65.3,65.84,64.83,64.94,127400.0,49.5615,49.9714,49.2048,49.2883,127400.0
2007-07-27 09:45:00,64.91,65.6,64.8,64.99,24200.0,49.2655,49.7892,49.182,49.3262,24200.0
2007-07-27 09:50:00,64.99,65.72,64.99,65.26,52900.0,49.3262,49.8803,49.3262,49.5312,52900.0
2007-07-27 09:55:00,65.26,65.32,65.15,65.32,107700.0,49.5312,49.5767,49.4477,49.5767,107700.0
2007-07-27 10:00:00,65.32,65.35,65.19,65.35,35100.0,49.5767,49.5995,49.478,49.5995,35100.0
2007-07-27 10:05:00,65.38,65.59,65.34,65.55,57000.0,49.6222,49.7816,49.5919,49.7513,57000.0
2007-07-27 10:10:00,65.55,65.95,65.55,65.87,136300.0,49.7513,50.0549,49.7513,49.9941,136300.0
2007-07-27 10:15:00,65.89,65.9,65.53,65.74,45100.0,50.0093,50.0169,49.7361,49.8955,45100.0
2007-07-27 10:20:00,65.7,65.73,65.39,65.48,27700.0,49.8651,49.8879,49.6298,49.6981,27700.0
2007-07-27 10:25:00,65.51,65.71,65.49,65.6,106300.0,49.7209,49.8727,49.7057,49.7892,106300.0
2007-07-27 10:30:00,65.61,65.7,65.46,65.46,12500.0,49.7968,49.8651,49.683,49.683,12500.0
2007-07-27 10:35:00,65.44,65.5,65.25,65.3,13800.0,49.6678,49.7133,49.5236,49.5615,13800.0
2007-07-27 10:40:00,65.3,65.44,65.28,65.3,13200.0,49.5615,49.6678,49.5463,49.5615,13200.0
2007-07-27 10:45:00,65.3,65.3,65.21,65.21,6600.0,49.5615,49.5615,49.4932,49.4932,6600.0
2007-07-27 10:50:00,65.24,65.24,64.96,65.07,12000.0,49.516,49.516,49.3035,49.387,12000.0
2007-07-27 10:55:00,65.07,65.18,64.99,65.17,45800.0,49.387,49.4704,49.3262,49.4628,45800.0
2007-07-27 11:00:00,65.16,65.21,65.09,65.17,46800.0,49.4553,49.4932,49.4021,49.4628,46800.0
2007-07-27 11:05:00,65.13,65.41,65.13,65.41,20600.0,49.4325,49.645,49.4325,49.645,20600.0
2007-07-27 11:10:00,65.42,65.45,65.3,65.3,10000.0,49.6526,49.6754,49.5615,49.5615,10000.0
2007-07-27 11:15:00,65.2,65.25,65.08,65.15,79300.0,49.4856,49.5236,49.3945,49.4477,79300.0
2007-07-27 11:20:00,65.13,65.14,65.0,65.03,12600.0,49.4325,49.4401,49.3338,49.3566,12600.0
2007-07-27 11:25:00,65.01,65.26,65.01,65.19,26400.0,49.3414,49.5312,49.3414,49.478,26400.0
2007-07-27 11:30:00,65.15,65.24,65.15,65.16,41700.0,49.4477,49.516,49.4477,49.4553,41700.0
2007-07-27 11:35:00,65.13,65.19,64.95,65.04,22200.0,49.4325,49.478,49.2959,49.3642,22200.0
2007-07-27 11:40:00,65.03,65.04,64.72,64.91,63300.0,49.3566,49.3642,49.1213,49.2655,63300.0
2007-07-27 11:45:00,64.9,64.97,64.81,64.85,47200.0,49.2579,49.3111,49.1896,49.22,47200.0
2007-07-27 11:50:00,64.84,64.86,64.41,64.41,79800.0,49.2124,49.2276,48.886,48.886,79800.0
2007-07-27 11:55:00,64.41,64.57,64.32,64.38,50400.0,48.886,49.0075,48.8177,48.8633,50400.0
2007-07-27 12:00:00,64.35,64.38,64.08,64.09,47400.0,48.8405,48.8633,48.6356,48.6431,47400.0
2007-07-27 12:05:00,64.09,64.21,64.01,64.18,41600.0,48.6431,48.7342,48.5824,48.7115,41600.0
2007-07-27 12:10:00,64.2,64.29,64.11,64.24,25300.0,48.7266,48.7949,48.6583,48.757,25300.0
2007-07-27 12:15:00,64.24,64.46,64.15,64.43,87600.0,48.757,48.924,48.6887,48.9012,87600.0
2007-07-27 12:20:00,64.42,64.55,64.16,64.38,40000.0,48.8936,48.9923,48.6963,48.8633,40000.0
2007-07-27 12:25:00,64.29,64.4,64.25,64.34,8700.0,48.7949,48.8784,48.7646,48.8329,8700.0
2007-07-27 12:30:00,64.38,64.41,64.11,64.11,20600.0,48.8633,48.886,48.6583,48.6583,20600.0
2007-07-27 12:35:00,64.1,64.19,64.07,64.15,53300.0,48.6507,48.719,48.628,48.6887,53300.0
2007-07-27 12:40:00,64.15,64.52,64.13,64.5,33800.0,48.6887,48.9695,48.6735,48.9543,33800.0
2007-07-27 12:45:00,64.45,64.45,64.26,64.35,35100.0,48.9164,48.9164,48.7722,48.8405,35100.0
2007-07-27 12:50:00,64.31,64.35,64.21,64.3,41300.0,48.8101,48.8405,48.7342,48.8025,41300.0
2007-07-27 12:55:00,64.3,64.33,64.08,64.23,72500.0,48.8025,48.8253,48.6356,48.7494,72500.0
2007-07-27 13:00:00,64.17,64.22,64.12,64.2,18100.0,48.7039,48.7418,48.6659,48.7266,18100.0
2007-07-27 13:05:00,64.22,64.32,64.17,64.2,38800.0,48.7418,48.8177,48.7039,48.7266,38800.0
2007-07-27 13:10:00,64.16,64.2,64.1,64.15,11000.0,48.6963,48.7266,48.6507,48.6887,11000.0
2007-07-27 13:15:00,64.18,64.46,64.18,64.46,47400.0,48.7115,48.924,48.7115,48.924,47400.0
2007-07-27 13:20:00,64.46,64.49,64.31,64.37,27300.0,48.924,48.9467,48.8101,48.8557,27300.0
2007-07-27 13:25:00,64.37,64.45,64.22,64.26,93100.0,48.8557,48.9164,48.7418,48.7722,93100.0
2007-07-27 13:30:00,64.26,64.26,64.01,64.04,39100.0,48.7722,48.7722,48.5824,48.6052,39100.0
2007-07-27 13:35:00,64.03,64.21,64.03,64.21,54800.0,48.5976,48.7342,48.5976,48.7342,54800.0
2007-07-27 13:40:00,64.22,64.43,64.22,64.39,33900.0,48.7418,48.9012,48.7418,48.8708,33900.0
2007-07-27 13:45:00,64.4,64.68,64.36,64.64,48800.0,48.8784,49.0909,48.8481,49.0606,48800.0
2007-07-27 13:50:00,64.6,64.83,64.59,64.79,26600.0,49.0302,49.2048,49.0226,49.1744,26600.0
2007-07-27 13:55:00,64.79,64.9,64.73,64.73,23600.0,49.1744,49.2579,49.1289,49.1289,23600.0
2007-07-27 14:00:00,64.77,64.8,64.64,64.8,26200.0,49.1593,49.182,49.0606,49.182,26200.0
2007-07-27 14:05:00,64.82,64.94,64.8,64.94,37400.0,49.1972,49.2883,49.182,49.2883,37400.0
2007-07-27 14:10:00,64.9,64.96,64.69,64.73,45400.0,49.2579,49.3035,49.0985,49.1289,45400.0
2007-07-27 14:15:00,64.75,64.83,64.68,64.72,18700.0,49.1441,49.2048,49.0909,49.1213,18700.0
2007-07-27 14:20:00,64.71,64.76,64.6,64.65,29300.0,49.1137,49.1517,49.0302,49.0682,29300.0
2007-07-27 14:25:00,64.6,64.62,64.38,64.46,33200.0,49.0302,49.0454,48.8633,48.924,33200.0
2007-07-27 14:30:00,64.46,64.64,64.4,64.61,61700.0,48.924,49.0606,48.8784,49.0378,61700.0
2007-07-27 14:35:00,64.63,64.83,64.62,64.83,47300.0,49.053,49.2048,49.0454,49.2048,47300.0
2007-07-27 14:40:00,64.84,65.05,64.84,65.0,60100.0,49.2124,49.3718,49.2124,49.3338,60100.0
2007-07-27 14:45:00,65.0,65.0,64.95,64.95,15000.0,49.3338,49.3338,49.2959,49.2959,15000.0
2007-07-27 14:50:00,64.9,65.02,64.85,65.02,73200.0,49.2579,49.349,49.22,49.349,73200.0
2007-07-27 14:55:00,65.02,65.05,64.86,65.0,56900.0,49.349,49.3718,49.2276,49.3338,56900.0
2007-07-27 15:00:00,64.98,65.06,64.88,65.05,57900.0,49.3186,49.3794,49.2427,49.3718,57900.0
2007-07-27 15:05:00,64.99,65.16,64.98,65.04,65800.0,49.3262,49.4553,49.3186,49.3642,65800.0
2007-07-27 15:10:00,65.04,65.05,64.91,65.0,29600.0,49.3642,49.3718,49.2655,49.3338,29600.0
2007-07-27 15:15:00,65.03,65.03,64.7,64.85,17500.0,49.3566,49.3566,49.1061,49.22,17500.0
2007-07-27 15:20:00,64.85,64.87,64.76,64.81,38900.0,49.22,49.2352,49.1517,49.1896,38900.0
2007-07-27 15:25:00,64.85,65.0,64.84,64.95,63000.0,49.22,49.3338,49.2124,49.2959,63000.0
2007-07-27 15:30:00,64.97,65.04,64.93,65.02,24000.0,49.3111,49.3642,49.2807,49.349,24000.0
2007-07-27 15:35:00,65.0,65.01,64.84,64.85,89900.0,49.3338,49.3414,49.2124,49.22,89900.0
2007-07-27 15:40:00,64.85,64.97,64.69,64.7,90300.0,49.22,49.3111,49.0985,49.1061,90300.0
2007-07-27 15:45:00,64.68,64.73,64.63,64.63,41000.0,49.0909,49.1289,49.053,49.053,41000.0
2007-07-27 15:50:00,64.63,64.67,64.35,64.39,88700.0,49.053,49.0834,48.8405,48.8708,88700.0
2007-07-27 15:55:00,64.4,64.47,64.14,64.25,154400.0,48.8784,48.9316,48.6811,48.7646,154400.0
2007-07-30 09:30:00,66.4,66.4,65.8,66.0,145400.0,50.3964,50.3964,49.941,50.0928,145400.0
2007-07-30 09:35:00,66.0,66.01,65.62,65.62,111300.0,50.0928,50.1004,49.8044,49.8044,111300.0
2007-07-30 09:40:00,65.73,65.82,65.42,65.65,54300.0,49.8879,49.9562,49.6526,49.8272,54300.0
2007-07-30 09:45:00,65.77,66.1,65.72,66.06,35100.0,49.9182,50.1687,49.8803,50.1383,35100.0
2007-07-30 09:50:00,66.07,66.08,65.82,65.85,15600.0,50.1459,50.1535,49.9562,49.979,15600.0
2007-07-30 09:55:00,65.9,66.22,65.85,66.12,46900.0,50.0169,50.2598,49.979,50.1839,46900.0
2007-07-30 10:00:00,66.08,66.13,66.0,66.03,21600.0,50.1535,50.1915,50.0928,50.1156,21600.0
2007-07-30 10:05:00,66.03,66.11,65.88,66.11,26400.0,50.1156,50.1763,50.0017,50.1763,26400.0
2007-07-30 10:10:00,66.12,66.18,66.04,66.08,60000.0,50.1839,50.2294,50.1232,50.1535,60000.0
2007-07-30 10:15:00,66.1,66.18,66.0,66.15,20800.0,50.1687,50.2294,50.0928,50.2067,20800.0
2007-07-30 10:20:00,66.17,66.3,66.12,66.28,37700.0,50.2218,50.3205,50.1839,50.3053,37700.0
2007-07-30 10:25:00,66.29,66.3,66.19,66.22,12600.0,50.3129,50.3205,50.237,50.2598,12600.0
2007-07-30 10:30:00,66.2,66.23,66.08,66.17,26300.0,50.2446,50.2674,50.1535,50.2218,26300.0
2007-07-30 10:35:00,66.17,66.26,65.88,66.03,55500.0,50.2218,50.2901,50.0017,50.1156,55500.0
2007-07-30 10:40:00,65.99,66.09,65.95,66.0,36900.0,50.0852,50.1611,50.0549,50.0928,36900.0
2007-07-30 10:45:00,66.01,66.09,65.9,66.09,56000.0,50.1004,50.1611,50.0169,50.1611,56000.0
2007-07-30 10:50:00,66.04,66.08,65.97,66.06,15800.0,50.1232,50.1535,50.07,50.1383,15800.0
2007-07-30 10:55:00,66.1,66.13,65.97,65.97,15900.0,50.1687,50.1915,50.07,50.07,15900.0
2007-07-30 11:00:00,65.97,66.04,65.95,66.04,25100.0,50.07,50.1232,50.0549,50.1232,25100.0
2007-07-30 11:05:00,66.01,66.07,65.75,65.84,44500.0,50.1004,50.1459,49.9031,49.9714,44500.0
2007-07-30 11:10:00,65.86,65.97,65.72,65.8,27600.0,49.9865,50.07,49.8803,49.941,27600.0
2007-07-30 11:15:00,65.84,65.92,65.8,65.91,6700.0,49.9714,50.0321,49.941,50.0245,6700.0
2007-07-30 11:20:00,65.93,65.94,65.84,65.84,19000.0,50.0397,50.0473,49.9714,49.9714,19000.0
2007-07-30 11:25:00,65.8,65.84,65.74,65.83,32000.0,49.941,49.9714,49.8955,49.9638,32000.0
2007-07-30 11:30:00,65.83,65.84,65.6,65.63,53200.0,49.9638,49.9714,49.7892,49.812,53200.0
2007-07-30 11:35:00,65.63,65.68,65.54,65.6,37000.0,49.812,49.8499,49.7437,49.7892,37000.0
2007-07-30 11:40:00,65.55,65.65,65.44,65.5,27000.0,49.7513,49.8272,49.6678,49.7133,27000.0
2007-07-30 11:45:00,65.5,65.81,65.49,65.64,34300.0,49.7133,49.9486,49.7057,49.8196,34300.0
2007-07-30 11:50:00,65.68,65.8,65.61,65.77,9100.0,49.8499,49.941,49.7968,49.9182,9100.0
2007-07-30 11:55:00,65.72,65.84,65.66,65.77,28500.0,49.8803,49.9714,49.8347,49.9182,28500.0
2007-07-30 12:00:00,65.73,65.8,65.65,65.67,22400.0,49.8879,49.941,49.8272,49.8423,22400.0
2007-07-30 12:05:00,65.67,65.82,65.67,65.76,10800.0,49.8423,49.9562,49.8423,49.9106,10800.0
2007-07-30 12:10:00,65.76,65.89,65.7,65.7,8000.0,49.9106,50.0093,49.8651,49.8651,8000.0
2007-07-30 12:15:00,65.69,65.82,65.69,65.75,21100.0,49.8575,49.9562,49.8575,49.9031,21100.0
2007-07-30 12:20:00,65.71,65.71,65.6,65.67,12800.0,49.8727,49.8727,49.7892,49.8423,12800.0
2007-07-30 12:25:00,65.68,65.75,65.65,65.75,15900.0,49.8499,49.9031,49.8272,49.9031,15900.0
2007-07-30 12:30:00,65.75,65.82,65.73,65.8,12900.0,49.9031,49.9562,49.8879,49.941,12900.0
2007-07-30 12:35:00,65.8,65.95,65.8,65.95,20300.0,49.941,50.0549,49.941,50.0549,20300.0
2007-07-30 12:40:00,65.94,66.12,65.92,66.04,18700.0,50.0473,50.1839,50.0321,50.1232,18700.0
2007-07-30 12:45:00,66.06,66.06,66.0,66.04,4000.0,50.1383,50.1383,50.0928,50.1232,4000.0
2007-07-30 12:50:00,66.04,66.33,66.04,66.29,25300.0,50.1232,50.3433,50.1232,50.3129,25300.0
2007-07-30 12:55:00,66.3,66.37,66.24,66.34,14000.0,50.3205,50.3736,50.275,50.3509,14000.0
2007-07-30 13:00:00,66.33,66.45,66.33,66.37,17500.0,50.3433,50.4343,50.3433,50.3736,17500.0
2007-07-30 13:05:00,66.39,66.51,66.32,66.32,39100.0,50.3888,50.4799,50.3357,50.3357,39100.0
2007-07-30 13:10:00,66.34,66.4,66.21,66.21,37700.0,50.3509,50.3964,50.2522,50.2522,37700.0
2007-07-30 13:15:00,66.2,66.33,66.18,66.3,37000.0,50.2446,50.3433,50.2294,50.3205,37000.0
2007-07-30 13:20:00,66.29,66.42,66.28,66.33,98400.0,50.3129,50.4116,50.3053,50.3433,98400.0
2007-07-30 13:25:00,66.34,66.37,66.31,66.34,28000.0,50.3509,50.3736,50.3281,50.3509,28000.0
2007-07-30 13:30:00,66.31,66.32,66.13,66.17,27500.0,50.3281,50.3357,50.1915,50.2218,27500.0
2007-07-30 13:35:00,66.21,66.33,66.21,66.32,10100.0,50.2522,50.3433,50.2522,50.3357,10100.0
2007-07-30 13:40:00,66.32,66.44,66.32,66.44,22200.0,50.3357,50.4268,50.3357,50.4268,22200.0
2007-07-30 13:45:00,66.45,66.69,66.45,66.64,14400.0,50.4343,50.6165,50.4343,50.5786,14400.0
2007-07-30 13:50:00,66.68,66.76,66.64,66.72,50400.0,50.6089,50.6696,50.5786,50.6393,50400.0
2007-07-30 13:55:00,66.72,66.79,66.65,66.72,33300.0,50.6393,50.6924,50.5861,50.6393,33300.0
2007-07-30 14:00:00,66.76,66.78,66.65,66.74,21800.0,50.6696,50.6848,50.5861,50.6545,21800.0
2007-07-30 14:05:00,66.73,66.83,66.7,66.76,76800.0,50.6469,50.7228,50.6241,50.6696,76800.0
2007-07-30 14:10:00,66.77,66.77,66.71,66.71,22600.0,50.6772,50.6772,50.6317,50.6317,22600.0
2007-07-30 14:15:00,66.73,66.77,66.72,66.75,13400.0,50.6469,50.6772,50.6393,50.662,13400.0
2007-07-30 14:20:00,66.77,66.79,66.75,66.75,25200.0,50.6772,50.6924,50.662,50.662,25200.0
2007-07-30 14:25:00,66.75,66.79,66.73,66.73,29700.0,50.662,50.6924,50.6469,50.6469,29700.0
2007-07-30 14:30:00,66.72,66.74,66.6,66.64,26200.0,50.6393,50.6545,50.5482,50.5786,26200.0
2007-07-30 14:35:00,66.65,66.75,66.63,66.75,19900.0,50.5861,50.662,50.571,50.662,19900.0
2007-07-30 14:40:00,66.75,66.93,66.75,66.86,30100.0,50.662,50.7987,50.662,50.7455,30100.0
2007-07-30 14:45:00,66.85,66.85,66.75,66.77,8600.0,50.7379,50.7379,50.662,50.6772,8600.0
2007-07-30 14:50:00,66.8,66.84,66.76,66.84,19800.0,50.7,50.7303,50.6696,50.7303,19800.0
2007-07-30 14:55:00,66.84,66.95,66.81,66.87,18800.0,50.7303,50.8138,50.7076,50.7531,18800.0
2007-07-30 15:00:00,66.86,66.97,66.82,66.97,29000.0,50.7455,50.829,50.7152,50.829,29000.0
2007-07-30 15:05:00,66.99,67.08,66.98,67.05,18900.0,50.8442,50.9125,50.8366,50.8897,18900.0
2007-07-30 15:10:00,67.07,67.15,67.06,67.1,23800.0,50.9049,50.9656,50.8973,50.9277,23800.0
2007-07-30 15:15:00,67.07,67.24,67.07,67.18,66400.0,50.9049,51.0339,50.9049,50.9884,66400.0
2007-07-30 15:20:00,67.19,67.23,67.16,67.23,27800.0,50.996,51.0264,50.9732,51.0264,27800.0
2007-07-30 15:25:00,67.23,67.24,67.08,67.12,38500.0,51.0264,51.0339,50.9125,50.9429,38500.0
2007-07-30 15:30:00,67.08,67.1,67.04,67.1,15300.0,50.9125,50.9277,50.8821,50.9277,15300.0
2007-07-30 15:35:00,67.06,67.12,67.04,67.09,3600.0,50.8973,50.9429,50.8821,50.9201,3600.0
2007-07-30 15:40:00,67.09,67.12,66.88,66.96,66500.0,50.9201,50.9429,50.7607,50.8214,66500.0
2007-07-30 15:45:00,66.96,67.1,66.86,66.87,62800.0,50.8214,50.9277,50.7455,50.7531,62800.0
2007-07-30 15:50:00,66.9,66.93,66.63,66.65,55700.0,50.7759,50.7987,50.571,50.5861,55700.0
2007-07-30 15:55:00,66.64,66.66,66.54,66.65,48900.0,50.5786,50.5937,50.5027,50.5861,48900.0
2007-07-31 09:30:00,67.97,68.02,67.46,67.56,252900.0,51.588,51.6259,51.2009,51.2768,252900.0
2007-07-31 09:35:00,67.54,67.6,67.42,67.53,92100.0,51.2616,51.3072,51.1706,51.254,92100.0
2007-07-31 09:40:00,67.54,67.77,67.53,67.75,94500.0,51.2616,51.4362,51.254,51.421,94500.0
2007-07-31 09:45:00,67.75,67.76,67.47,67.49,75100.0,51.421,51.4286,51.2085,51.2237,75100.0
2007-07-31 09:50:00,67.49,67.6,67.41,67.55,58200.0,51.2237,51.3072,51.163,51.2692,58200.0
2007-07-31 09:55:00,67.55,67.56,67.35,67.4,153500.0,51.2692,51.2768,51.1174,51.1554,153500.0
2007-07-31 10:00:00,67.4,67.49,67.39,67.48,76400.0,51.1554,51.2237,51.1478,51.2161,76400.0
2007-07-31 10:05:00,67.49,67.54,67.47,67.52,37200.0,51.2237,51.2616,51.2085,51.2465,37200.0
2007-07-31 10:10:00,67.52,67.52,67.28,67.32,74900.0,51.2465,51.2465,51.0643,51.0947,74900.0
2007-07-31 10:15:00,67.27,67.38,67.21,67.29,51600.0,51.0567,51.1402,51.0112,51.0719,51600.0
2007-07-31 10:20:00,67.3,67.32,67.15,67.29,95600.0,51.0795,51.0947,50.9656,51.0719,95600.0
2007-07-31 10:25:00,67.25,67.3,67.1,67.16,27700.0,51.0415,51.0795,50.9277,50.9732,27700.0
2007-07-31 10:30:00,67.16,67.23,67.04,67.19,35900.0,50.9732,51.0264,50.8821,50.996,35900.0
2007-07-31 10:35:00,67.14,67.2,67.02,67.03,60400.0,50.958,51.0036,50.867,50.8746,60400.0
2007-07-31 10:40:00,67.03,67.21,66.97,67.15,77900.0,50.8746,51.0112,50.829,50.9656,77900.0
2007-07-31 10:45:00,67.15,67.16,66.9,66.94,122900.0,50.9656,50.9732,50.7759,50.8062,122900.0
2007-07-31 10:50:00,66.94,66.97,66.87,66.91,29000.0,50.8062,50.829,50.7531,50.7835,29000.0
2007-07-31 10:55:00,66.92,67.02,66.91,66.92,32500.0,50.7911,50.867,50.7835,50.7911,32500.0
2007-07-31 11:00:00,66.92,67.09,66.9,67.09,45900.0,50.7911,50.9201,50.7759,50.9201,45900.0
2007-07-31 11:05:00,67.09,67.11,67.05,67.11,19800.0,50.9201,50.9353,50.8897,50.9353,19800.0
2007-07-31 11:10:00,67.11,67.15,67.05,67.05,36600.0,50.9353,50.9656,50.8897,50.8897,36600.0
2007-07-31 11:15:00,67.04,67.04,66.91,66.97,124000.0,50.8821,50.8821,50.7835,50.829,124000.0
2007-07-31 11:20:00,66.97,67.01,66.85,66.88,36700.0,50.829,50.8594,50.7379,50.7607,36700.0
2007-07-31 11:25:00,66.85,66.97,66.85,66.94,63800.0,50.7379,50.829,50.7379,50.8062,63800.0
2007-07-31 11:30:00,66.93,67.03,66.9,67.02,34500.0,50.7987,50.8746,50.7759,50.867,34500.0
2007-07-31 11:35:00,67.02,67.04,66.98,67.01,6500.0,50.867,50.8821,50.8366,50.8594,6500.0
2007-07-31 11:40:00,66.99,67.04,66.97,66.97,7300.0,50.8442,50.8821,50.829,50.829,7300.0
2007-07-31 11:45:00,67.01,67.17,67.01,67.13,10100.0,50.8594,50.9808,50.8594,50.9505,10100.0
2007-07-31 11:50:00,67.14,67.26,67.13,67.26,26500.0,50.958,51.0491,50.9505,51.0491,26500.0
2007-07-31 11:55:00,67.26,67.31,67.19,67.24,66600.0,51.0491,51.0871,50.996,51.0339,66600.0
2007-07-31 12:00:00,67.28,67.38,67.24,67.24,19600.0,51.0643,51.1402,51.0339,51.0339,19600.0
2007-07-31 12:05:00,67.31,67.31,67.23,67.24,2600.0,51.0871,51.0871,51.0264,51.0339,2600.0
2007-07-31 12:10:00,67.24,67.3,67.15,67.15,5400.0,51.0339,51.0795,50.9656,50.9656,5400.0
2007-07-31 12:15:00,67.15,67.15,67.12,67.12,10700.0,50.9656,50.9656,50.9429,50.9429,10700.0
2007-07-31 12:20:00,67.1,67.3,67.09,67.3,11000.0,50.9277,51.0795,50.9201,51.0795,11000.0
2007-07-31 12:25:00,67.3,67.35,67.3,67.35,3300.0,51.0795,51.1174,51.0795,51.1174,3300.0
2007-07-31 12:30:00,67.36,67.4,67.27,67.29,3000.0,51.125,51.1554,51.0567,51.0719,3000.0
2007-07-31 12:35:00,67.29,67.34,67.25,67.3,13400.0,51.0719,51.1098,51.0415,51.0795,13400.0
2007-07-31 12:40:00,67.3,67.32,67.27,67.27,39900.0,51.0795,51.0947,51.0567,51.0567,39900.0
2007-07-31 12:45:00,67.28,67.32,67.28,67.32,6100.0,51.0643,51.0947,51.0643,51.0947,6100.0
2007-07-31 12:50:00,67.32,67.32,67.25,67.26,3400.0,51.0947,51.0947,51.0415,51.0491,3400.0
2007-07-31 12:55:00,67.22,67.34,67.11,67.26,110500.0,51.0188,51.1098,50.9353,51.0491,110500.0
2007-07-31 13:00:00,67.26,67.3,67.26,67.27,7300.0,51.0491,51.0795,51.0491,51.0567,7300.0
2007-07-31 13:05:00,67.3,67.3,67.21,67.29,3900.0,51.0795,51.0795,51.0112,51.0719,3900.0
2007-07-31 13:10:00,67.3,67.4,67.3,67.38,3700.0,51.0795,51.1554,51.0795,51.1402,3700.0
2007-07-31 13:15:00,67.39,67.44,67.32,67.32,5800.0,51.1478,51.1857,51.0947,51.0947,5800.0
2007-07-31 13:20:00,67.34,67.34,67.33,67.34,2300.0,51.1098,51.1098,51.1022,51.1098,2300.0
2007-07-31 13:25:00,67.34,67.36,67.21,67.21,10000.0,51.1098,51.125,51.0112,51.0112,10000.0
2007-07-31 13:30:00,67.28,67.28,67.15,67.18,2900.0,51.0643,51.0643,50.9656,50.9884,2900.0
2007-07-31 13:35:00,67.22,67.27,67.18,67.21,2500.0,51.0188,51.0567,50.9884,51.0112,2500.0
2007-07-31 13:40:00,67.2,67.2,67.05,67.09,14100.0,51.0036,51.0036,50.8897,50.9201,14100.0
2007-07-31 13:45:00,67.06,67.08,67.0,67.0,13600.0,50.8973,50.9125,50.8518,50.8518,13600.0
2007-07-31 13:50:00,67.01,67.01,66.87,66.89,16000.0,50.8594,50.8594,50.7531,50.7683,16000.0
2007-07-31 13:55:00,66.91,67.04,66.9,66.98,18100.0,50.7835,50.8821,50.7759,50.8366,18100.0
2007-07-31 14:00:00,66.92,67.02,66.92,67.02,2500.0,50.7911,50.867,50.7911,50.867,2500.0
2007-07-31 14:05:00,67.05,67.1,67.02,67.05,4700.0,50.8897,50.9277,50.867,50.8897,4700.0
2007-07-31 14:10:00,66.99,66.99,66.83,66.88,15000.0,50.8442,50.8442,50.7228,50.7607,15000.0
2007-07-31 14:15:00,66.85,66.96,66.84,66.93,27200.0,50.7379,50.8214,50.7303,50.7987,27200.0
2007-07-31 14:20:00,66.93,66.94,66.8,66.85,20600.0,50.7987,50.8062,50.7,50.7379,20600.0
2007-07-31 14:25:00,66.85,66.89,66.75,66.75,16400.0,50.7379,50.7683,50.662,50.662,16400.0
2007-07-31 14:30:00,66.75,66.75,66.51,66.62,38600.0,50.662,50.662,50.4799,50.5634,38600.0
2007-07-31 14:35:00,66.61,66.61,66.15,66.2,84600.0,50.5558,50.5558,50.2067,50.2446,84600.0
2007-07-31 14:40:00,66.22,66.39,66.15,66.31,66000.0,50.2598,50.3888,50.2067,50.3281,66000.0
2007-07-31 14:45:00,66.3,66.49,66.18,66.44,35100.0,50.3205,50.4647,50.2294,50.4268,35100.0
2007-07-31 14:50:00,66.36,66.46,66.28,66.35,32800.0,50.366,50.4419,50.3053,50.3584,32800.0
2007-07-31 14:55:00,66.35,66.38,66.24,66.28,23200.0,50.3584,50.3812,50.275,50.3053,23200.0
2007-07-31 15:00:00,66.3,66.47,66.26,66.43,39900.0,50.3205,50.4495,50.2901,50.4192,39900.0
2007-07-31 15:05:00,66.43,66.58,66.42,66.58,25000.0,50.4192,50.533,50.4116,50.533,25000.0
2007-07-31 15:10:00,66.55,66.6,66.52,66.56,11700.0,50.5102,50.5482,50.4875,50.5178,11700.0
2007-07-31 15:15:00,66.56,66.56,66.47,66.53,28000.0,50.5178,50.5178,50.4495,50.4951,28000.0
2007-07-31 15:20:00,66.57,66.6,66.46,66.52,37600.0,50.5254,50.5482,50.4419,50.4875,37600.0
2007-07-31 15:25:00,66.45,66.56,66.42,66.45,28200.0,50.4343,50.5178,50.4116,50.4343,28200.0
2007-07-31 15:30:00,66.42,66.48,66.32,66.32,25500.0,50.4116,50.4571,50.3357,50.3357,25500.0
2007-07-31 15:35:00,66.36,66.36,66.17,66.2,48600.0,50.366,50.366,50.2218,50.2446,48600.0
2007-07-31 15:40:00,66.15,66.27,66.03,66.07,43600.0,50.2067,50.2977,50.1156,50.1459,43600.0
2007-07-31 15:45:00,66.1,66.15,65.82,66.09,61400.0,50.1687,50.2067,49.9562,50.1611,61400.0
2007-07-31 15:50:00,66.14,66.16,65.97,66.08,37400.0,50.1991,50.2142,50.07,50.1535,37400.0
2007-07-31 15:55:00,66.11,66.11,65.55,65.61,117600.0,50.1763,50.1763,49.7513,49.7968,117600.0
2007-08-01 09:30:00,63.85,63.91,62.05,63.79,476100.0,48.461,48.5065,47.0948,48.4155,476100.0
2007-08-01 09:35:00,63.81,64.57,63.73,64.27,637600.0,48.4306,49.0075,48.3699,48.7798,637600.0
2007-08-01 09:40:00,64.29,64.42,63.69,63.86,203600.0,48.7949,48.8936,48.3396,48.4686,203600.0
2007-08-01 09:45:00,63.83,63.87,62.68,62.95,248300.0,48.4458,48.4762,47.573,47.7779,248300.0
2007-08-01 09:50:00,63.0,63.22,62.94,63.05,263100.0,47.8159,47.9828,47.7703,47.8538,263100.0
2007-08-01 09:55:00,63.05,63.23,63.0,63.14,191400.0,47.8538,47.9904,47.8159,47.9221,191400.0
2007-08-01 10:00:00,63.14,63.54,63.13,63.18,87700.0,47.9221,48.2257,47.9145,47.9525,87700.0
2007-08-01 10:05:00,63.24,63.39,62.96,63.37,157300.0,47.998,48.1119,47.7855,48.0967,157300.0
2007-08-01 10:10:00,63.39,63.7,63.28,63.54,144800.0,48.1119,48.3471,48.0284,48.2257,144800.0
2007-08-01 10:15:00,63.65,63.85,63.5,63.71,79100.0,48.3092,48.461,48.1953,48.3547,79100.0
2007-08-01 10:20:00,63.75,63.94,63.56,63.61,32200.0,48.3851,48.5293,48.2409,48.2788,32200.0
2007-08-01 10:25:00,63.56,63.65,63.5,63.55,41500.0,48.2409,48.3092,48.1953,48.2333,41500.0
2007-08-01 10:30:00,63.52,63.63,63.5,63.55,32700.0,48.2105,48.294,48.1953,48.2333,32700.0
2007-08-01 10:35:00,63.55,63.61,63.37,63.51,101400.0,48.2333,48.2788,48.0967,48.2029,101400.0
2007-08-01 10:40:00,63.52,63.63,63.45,63.49,25400.0,48.2105,48.294,48.1574,48.1878,25400.0
2007-08-01 10:45:00,63.42,63.46,63.17,63.25,48000.0,48.1346,48.165,47.9449,48.0056,48000.0
2007-08-01 10:50:00,63.33,63.45,63.29,63.31,36600.0,48.0663,48.1574,48.036,48.0511,36600.0
2007-08-01 10:55:00,63.31,63.32,63.14,63.15,32800.0,48.0511,48.0587,47.9221,47.9297,32800.0
2007-08-01 11:00:00,63.15,63.15,62.9,63.01,60000.0,47.9297,47.9297,47.74,47.8234,60000.0
2007-08-01 11:05:00,63.07,63.21,63.01,63.01,97400.0,47.869,47.9752,47.8234,47.8234,97400.0
2007-08-01 11:10:00,62.99,63.27,62.96,63.27,95100.0,47.8083,48.0208,47.7855,48.0208,95100.0
2007-08-01 11:15:00,63.27,63.35,63.09,63.16,27500.0,48.0208,48.0815,47.8842,47.9373,27500.0
2007-08-01 11:20:00,63.22,63.34,63.05,63.15,28600.0,47.9828,48.0739,47.8538,47.9297,28600.0
2007-08-01 11:25:00,63.08,63.25,63.08,63.19,28700.0,47.8766,48.0056,47.8766,47.9601,28700.0
2007-08-01 11:30:00,63.2,63.5,63.18,63.47,79000.0,47.9677,48.1953,47.9525,48.1726,79000.0
2007-08-01 11:35:00,63.52,63.7,63.52,63.7,85100.0,48.2105,48.3471,48.2105,48.3471,85100.0
2007-08-01 11:40:00,63.71,63.71,63.55,63.59,129800.0,48.3547,48.3547,48.2333,48.2637,129800.0
2007-08-01 11:45:00,63.59,63.65,63.57,63.64,28400.0,48.2637,48.3092,48.2485,48.3016,28400.0
2007-08-01 11:50:00,63.6,63.69,63.58,63.68,62500.0,48.2712,48.3396,48.2561,48.332,62500.0
2007-08-01 11:55:00,63.59,63.96,63.59,63.91,68600.0,48.2637,48.5445,48.2637,48.5065,68600.0
2007-08-01 12:00:00,63.91,63.97,63.77,63.81,26300.0,48.5065,48.5521,48.4003,48.4306,26300.0
2007-08-01 12:05:00,63.7,63.89,63.7,63.89,27800.0,48.3471,48.4914,48.3471,48.4914,27800.0
2007-08-01 12:10:00,63.89,64.14,63.86,64.01,102200.0,48.4914,48.6811,48.4686,48.5824,102200.0
2007-08-01 12:15:00,64.06,64.2,63.95,64.1,65600.0,48.6204,48.7266,48.5369,48.6507,65600.0
2007-08-01 12:20:00,64.11,64.15,64.04,64.11,38000.0,48.6583,48.6887,48.6052,48.6583,38000.0
2007-08-01 12:25:00,64.1,64.12,64.06,64.11,18100.0,48.6507,48.6659,48.6204,48.6583,18100.0
2007-08-01 12:30:00,64.12,64.15,64.04,64.07,6800.0,48.6659,48.6887,48.6052,48.628,6800.0
2007-08-01 12:35:00,64.07,64.17,64.06,64.06,16300.0,48.628,48.7039,48.6204,48.6204,16300.0
2007-08-01 12:40:00,64.03,64.03,63.92,63.99,12300.0,48.5976,48.5976,48.5141,48.5673,12300.0
2007-08-01 12:45:00,63.92,63.99,63.92,63.97,5600.0,48.5141,48.5673,48.5141,48.5521,5600.0
2007-08-01 12:50:00,63.97,63.97,63.73,63.82,15600.0,48.5521,48.5521,48.3699,48.4382,15600.0
2007-08-01 12:55:00,63.83,63.91,63.83,63.86,2200.0,48.4458,48.5065,48.4458,48.4686,2200.0
2007-08-01 13:00:00,63.83,63.85,63.62,63.71,14400.0,48.4458,48.461,48.2864,48.3547,14400.0
2007-08-01 13:05:00,63.69,63.76,63.61,63.76,24700.0,48.3396,48.3927,48.2788,48.3927,24700.0
2007-08-01 13:10:00,63.78,63.84,63.75,63.8,17200.0,48.4079,48.4534,48.3851,48.423,17200.0
2007-08-01 13:15:00,63.8,63.9,63.74,63.86,25000.0,48.423,48.4989,48.3775,48.4686,25000.0
2007-08-01 13:20:00,63.87,63.92,63.6,63.69,8200.0,48.4762,48.5141,48.2712,48.3396,8200.0
2007-08-01 13:25:00,63.65,63.65,63.54,63.56,36700.0,48.3092,48.3092,48.2257,48.2409,36700.0
2007-08-01 13:30:00,63.56,63.7,63.55,63.67,72900.0,48.2409,48.3471,48.2333,48.3244,72900.0
2007-08-01 13:35:00,63.71,63.8,63.59,63.69,39300.0,48.3547,48.423,48.2637,48.3396,39300.0
2007-08-01 13:40:00,63.71,63.9,63.71,63.75,60200.0,48.3547,48.4989,48.3547,48.3851,60200.0
2007-08-01 13:45:00,63.75,63.75,63.68,63.7,20800.0,48.3851,48.3851,48.332,48.3471,20800.0
2007-08-01 13:50:00,63.67,63.75,63.65,63.75,28200.0,48.3244,48.3851,48.3092,48.3851,28200.0
2007-08-01 13:55:00,63.76,63.84,63.69,63.79,13900.0,48.3927,48.4534,48.3396,48.4155,13900.0
2007-08-01 14:00:00,63.73,63.77,63.67,63.72,7600.0,48.3699,48.4003,48.3244,48.3623,7600.0
2007-08-01 14:05:00,63.71,63.85,63.71,63.76,3200.0,48.3547,48.461,48.3547,48.3927,3200.0
2007-08-01 14:10:00,63.76,63.77,63.67,63.72,12300.0,48.3927,48.4003,48.3244,48.3623,12300.0
2007-08-01 14:15:00,63.72,63.74,63.6,63.69,27800.0,48.3623,48.3775,48.2712,48.3396,27800.0
2007-08-01 14:20:00,63.72,63.8,63.72,63.72,8100.0,48.3623,48.423,48.3623,48.3623,8100.0
2007-08-01 14:25:00,63.74,63.75,63.67,63.72,8400.0,48.3775,48.3851,48.3244,48.3623,8400.0
2007-08-01 14:30:00,63.72,63.74,63.6,63.6,16400.0,48.3623,48.3775,48.2712,48.2712,16400.0
2007-08-01 14:35:00,63.66,63.69,63.61,63.61,9100.0,48.3168,48.3396,48.2788,48.2788,9100.0
2007-08-01 14:40:00,63.64,63.65,63.54,63.56,66100.0,48.3016,48.3092,48.2257,48.2409,66100.0
2007-08-01 14:45:00,63.58,63.75,63.55,63.72,137600.0,48.2561,48.3851,48.2333,48.3623,137600.0
2007-08-01 14:50:00,63.75,63.78,63.66,63.67,24000.0,48.3851,48.4079,48.3168,48.3244,24000.0
2007-08-01 14:55:00,63.64,63.7,63.51,63.6,79500.0,48.3016,48.3471,48.2029,48.2712,79500.0
2007-08-01 15:00:00,63.66,63.75,63.57,63.61,38900.0,48.3168,48.3851,48.2485,48.2788,38900.0
2007-08-01 15:05:00,63.6,63.64,63.5,63.5,234300.0,48.2712,48.3016,48.1953,48.1953,234300.0
2007-08-01 15:10:00,63.5,63.6,63.4,63.5,277900.0,48.1953,48.2712,48.1195,48.1953,277900.0
2007-08-01 15:15:00,63.53,63.54,63.35,63.5,127200.0,48.2181,48.2257,48.0815,48.1953,127200.0
2007-08-01 15:20:00,63.5,63.68,63.42,63.6,315000.0,48.1953,48.332,48.1346,48.2712,315000.0
2007-08-01 15:25:00,63.62,63.7,63.49,63.66,192100.0,48.2864,48.3471,48.1878,48.3168,192100.0
2007-08-01 15:30:00,63.65,63.67,63.48,63.54,73300.0,48.3092,48.3244,48.1802,48.2257,73300.0
2007-08-01 15:35:00,63.58,63.8,63.53,63.79,39400.0,48.2561,48.423,48.2181,48.4155,39400.0
2007-08-01 15:40:00,63.78,64.31,63.72,64.2,82100.0,48.4079,48.8101,48.3623,48.7266,82100.0
2007-08-01 15:45:00,64.19,64.23,64.04,64.14,59700.0,48.719,48.7494,48.6052,48.6811,59700.0
2007-08-01 15:50:00,64.13,64.45,64.13,64.42,45500.0,48.6735,48.9164,48.6735,48.8936,45500.0
2007-08-01 15:55:00,64.43,65.0,64.39,64.66,98200.0,48.9012,49.3338,48.8708,49.0758,98200.0
2007-08-02 09:30:00,65.52,65.54,63.74,64.1,90100.0,49.7285,49.7437,48.3775,48.6507,90100.0
2007-08-02 09:35:00,64.09,64.1,63.86,63.98,48700.0,48.6431,48.6507,48.4686,48.5597,48700.0
2007-08-02 09:40:00,64.01,64.21,64.0,64.07,106900.0,48.5824,48.7342,48.5748,48.628,106900.0
2007-08-02 09:45:00,64.08,64.21,63.98,64.15,26000.0,48.6356,48.7342,48.5597,48.6887,26000.0
2007-08-02 09:50:00,64.14,64.25,64.14,64.14,41200.0,48.6811,48.7646,48.6811,48.6811,41200.0
2007-08-02 09:55:00,64.14,64.28,64.12,64.23,66500.0,48.6811,48.7874,48.6659,48.7494,66500.0
2007-08-02 10:00:00,64.22,64.22,64.06,64.06,6300.0,48.7418,48.7418,48.6204,48.6204,6300.0
2007-08-02 10:05:00,64.06,64.06,63.84,63.88,25700.0,48.6204,48.6204,48.4534,48.4838,25700.0
2007-08-02 10:10:00,63.92,63.92,63.8,63.92,9400.0,48.5141,48.5141,48.423,48.5141,9400.0
2007-08-02 10:15:00,63.97,64.02,63.88,63.88,13100.0,48.5521,48.59,48.4838,48.4838,13100.0
2007-08-02 10:20:00,63.83,63.9,63.73,63.84,7500.0,48.4458,48.4989,48.3699,48.4534,7500.0
2007-08-02 10:25:00,63.85,63.91,63.82,63.84,10500.0,48.461,48.5065,48.4382,48.4534,10500.0
2007-08-02 10:30:00,63.86,64.01,63.8,63.93,8300.0,48.4686,48.5824,48.423,48.5217,8300.0
2007-08-02 10:35:00,63.98,64.0,63.9,63.95,39100.0,48.5597,48.5748,48.4989,48.5369,39100.0
2007-08-02 10:40:00,63.95,64.02,63.95,63.99,55100.0,48.5369,48.59,48.5369,48.5673,55100.0
2007-08-02 10:45:00,63.95,63.95,63.85,63.92,22600.0,48.5369,48.5369,48.461,48.5141,22600.0
2007-08-02 10:50:00,63.96,63.96,63.89,63.89,15700.0,48.5445,48.5445,48.4914,48.4914,15700.0
2007-08-02 10:55:00,63.89,63.9,63.78,63.78,10300.0,48.4914,48.4989,48.4079,48.4079,10300.0
2007-08-02 11:00:00,63.76,63.8,63.62,63.7,25900.0,48.3927,48.423,48.2864,48.3471,25900.0
2007-08-02 11:05:00,63.7,63.79,63.62,63.63,25700.0,48.3471,48.4155,48.2864,48.294,25700.0
2007-08-02 11:10:00,63.62,63.75,63.62,63.75,15700.0,48.2864,48.3851,48.2864,48.3851,15700.0
2007-08-02 11:15:00,63.73,63.78,63.68,63.76,10600.0,48.3699,48.4079,48.332,48.3927,10600.0
2007-08-02 11:20:00,63.75,63.81,63.71,63.77,15500.0,48.3851,48.4306,48.3547,48.4003,15500.0
2007-08-02 11:25:00,63.79,63.85,63.76,63.82,14700.0,48.4155,48.461,48.3927,48.4382,14700.0
2007-08-02 11:30:00,63.85,63.85,63.8,63.84,8600.0,48.461,48.461,48.423,48.4534,8600.0
2007-08-02 11:35:00,63.85,63.87,63.84,63.84,10600.0,48.461,48.4762,48.4534,48.4534,10600.0
2007-08-02 11:40:00,63.84,63.85,63.84,63.84,1800.0,48.4534,48.461,48.4534,48.4534,1800.0
2007-08-02 11:45:00,63.85,63.87,63.84,63.86,5500.0,48.461,48.4762,48.4534,48.4686,5500.0
2007-08-02 11:50:00,63.86,63.98,63.86,63.92,11900.0,48.4686,48.5597,48.4686,48.5141,11900.0
2007-08-02 11:55:00,63.92,64.06,63.91,64.04,13100.0,48.5141,48.6204,48.5065,48.6052,13100.0
2007-08-02 12:00:00,64.08,64.11,63.99,64.06,7900.0,48.6356,48.6583,48.5673,48.6204,7900.0
2007-08-02 12:05:00,64.06,64.13,64.04,64.07,6700.0,48.6204,48.6735,48.6052,48.628,6700.0
2007-08-02 12:10:00,64.08,64.19,64.08,64.18,3200.0,48.6356,48.719,48.6356,48.7115,3200.0
2007-08-02 12:15:00,64.18,64.18,64.07,64.09,9900.0,48.7115,48.7115,48.628,48.6431,9900.0
2007-08-02 12:20:00,64.09,64.12,64.02,64.07,8200.0,48.6431,48.6659,48.59,48.628,8200.0
2007-08-02 12:25:00,64.07,64.08,64.0,64.04,6900.0,48.628,48.6356,48.5748,48.6052,6900.0
2007-08-02 12:30:00,64.03,64.03,63.9,63.95,16500.0,48.5976,48.5976,48.4989,48.5369,16500.0
2007-08-02 12:35:00,63.97,64.02,63.97,63.97,12700.0,48.5521,48.59,48.5521,48.5521,12700.0
2007-08-02 12:40:00,63.96,63.99,63.91,63.91,3800.0,48.5445,48.5673,48.5065,48.5065,3800.0
2007-08-02 12:45:00,63.92,63.98,63.92,63.97,5500.0,48.5141,48.5597,48.5141,48.5521,5500.0
2007-08-02 12:50:00,63.98,63.98,63.87,63.89,19800.0,48.5597,48.5597,48.4762,48.4914,19800.0
2007-08-02 12:55:00,63.91,63.93,63.82,63.82,26000.0,48.5065,48.5217,48.4382,48.4382,26000.0
2007-08-02 13:00:00,63.8,63.9,63.8,63.87,13600.0,48.423,48.4989,48.423,48.4762,13600.0
2007-08-02 13:05:00,63.89,63.89,63.7,63.81,19900.0,48.4914,48.4914,48.3471,48.4306,19900.0
2007-08-02 13:10:00,63.82,63.83,63.76,63.79,17100.0,48.4382,48.4458,48.3927,48.4155,17100.0
2007-08-02 13:15:00,63.79,63.82,63.69,63.8,16800.0,48.4155,48.4382,48.3396,48.423,16800.0
2007-08-02 13:20:00,63.8,63.8,63.71,63.74,7300.0,48.423,48.423,48.3547,48.3775,7300.0
2007-08-02 13:25:00,63.72,63.75,63.61,63.65,38300.0,48.3623,48.3851,48.2788,48.3092,38300.0
2007-08-02 13:30:00,63.65,63.89,63.65,63.84,28600.0,48.3092,48.4914,48.3092,48.4534,28600.0
2007-08-02 13:35:00,63.88,63.9,63.83,63.83,6600.0,48.4838,48.4989,48.4458,48.4458,6600.0
2007-08-02 13:40:00,63.87,63.93,63.87,63.88,4300.0,48.4762,48.5217,48.4762,48.4838,4300.0
2007-08-02 13:45:00,63.9,63.93,63.76,63.76,9100.0,48.4989,48.5217,48.3927,48.3927,9100.0
2007-08-02 13:50:00,63.77,63.89,63.75,63.87,7400.0,48.4003,48.4914,48.3851,48.4762,7400.0
2007-08-02 13:55:00,63.85,63.89,63.85,63.89,4000.0,48.461,48.4914,48.461,48.4914,4000.0
2007-08-02 14:00:00,63.87,64.1,63.87,64.1,30500.0,48.4762,48.6507,48.4762,48.6507,30500.0
2007-08-02 14:05:00,64.11,64.11,64.05,64.08,10400.0,48.6583,48.6583,48.6128,48.6356,10400.0
2007-08-02 14:10:00,64.05,64.05,63.95,64.04,4100.0,48.6128,48.6128,48.5369,48.6052,4100.0
2007-08-02 14:15:00,63.97,63.97,63.84,63.94,13200.0,48.5521,48.5521,48.4534,48.5293,13200.0
2007-08-02 14:20:00,63.93,63.99,63.9,63.97,4600.0,48.5217,48.5673,48.4989,48.5521,4600.0
2007-08-02 14:25:00,63.93,63.93,63.79,63.87,11000.0,48.5217,48.5217,48.4155,48.4762,11000.0
2007-08-02 14:30:00,63.9,64.01,63.89,63.89,11400.0,48.4989,48.5824,48.4914,48.4914,11400.0
2007-08-02 14:35:00,63.85,63.88,63.78,63.79,5000.0,48.461,48.4838,48.4079,48.4155,5000.0
2007-08-02 14:40:00,63.8,63.87,63.78,63.87,3000.0,48.423,48.4762,48.4079,48.4762,3000.0
2007-08-02 14:45:00,63.84,63.88,63.78,63.84,1900.0,48.4534,48.4838,48.4079,48.4534,1900.0
2007-08-02 14:50:00,63.88,63.91,63.86,63.86,1500.0,48.4838,48.5065,48.4686,48.4686,1500.0
2007-08-02 14:55:00,63.85,63.87,63.78,63.86,2600.0,48.461,48.4762,48.4079,48.4686,2600.0
2007-08-02 15:00:00,63.81,63.93,63.8,63.87,8100.0,48.4306,48.5217,48.423,48.4762,8100.0
2007-08-02 15:05:00,63.87,64.05,63.83,64.01,6600.0,48.4762,48.6128,48.4458,48.5824,6600.0
2007-08-02 15:10:00,64.04,64.04,63.96,64.02,7200.0,48.6052,48.6052,48.5445,48.59,7200.0
2007-08-02 15:15:00,63.99,64.05,63.99,64.01,8100.0,48.5673,48.6128,48.5673,48.5824,8100.0
2007-08-02 15:20:00,64.1,64.2,64.1,64.16,11000.0,48.6507,48.7266,48.6507,48.6963,11000.0
2007-08-02 15:25:00,64.16,64.49,64.11,64.42,34000.0,48.6963,48.9467,48.6583,48.8936,34000.0
2007-08-02 15:30:00,64.41,64.5,64.27,64.4,35500.0,48.886,48.9543,48.7798,48.8784,35500.0
2007-08-02 15:35:00,64.4,64.4,64.28,64.28,11400.0,48.8784,48.8784,48.7874,48.7874,11400.0
2007-08-02 15:40:00,64.29,64.39,64.19,64.29,24100.0,48.7949,48.8708,48.719,48.7949,24100.0
2007-08-02 15:45:00,64.3,64.32,64.19,64.29,16400.0,48.8025,48.8177,48.719,48.7949,16400.0
2007-08-02 15:50:00,64.29,64.32,64.25,64.32,34300.0,48.7949,48.8177,48.7646,48.8177,34300.0
2007-08-02 15:55:00,64.31,64.4,64.3,64.35,60000.0,48.8101,48.8784,48.8025,48.8405,60000.0
2007-08-03 09:30:00,64.4,64.73,64.34,64.4,30400.0,48.8784,49.1289,48.8329,48.8784,30400.0
2007-08-03 09:35:00,64.42,64.5,64.4,64.49,31900.0,48.8936,48.9543,48.8784,48.9467,31900.0
2007-08-03 09:40:00,64.49,64.53,64.38,64.43,17000.0,48.9467,48.9771,48.8633,48.9012,17000.0
2007-08-03 09:45:00,64.43,64.44,64.26,64.26,40700.0,48.9012,48.9088,48.7722,48.7722,40700.0
2007-08-03 09:50:00,64.27,64.29,64.13,64.25,40800.0,48.7798,48.7949,48.6735,48.7646,40800.0
2007-08-03 09:55:00,64.24,64.32,64.0,64.01,20200.0,48.757,48.8177,48.5748,48.5824,20200.0
2007-08-03 10:00:00,64.01,64.01,63.9,63.94,17400.0,48.5824,48.5824,48.4989,48.5293,17400.0
2007-08-03 10:05:00,63.94,63.95,63.77,63.86,18900.0,48.5293,48.5369,48.4003,48.4686,18900.0
2007-08-03 10:10:00,63.86,64.0,63.86,63.97,18300.0,48.4686,48.5748,48.4686,48.5521,18300.0
2007-08-03 10:15:00,63.91,63.97,63.88,63.93,16300.0,48.5065,48.5521,48.4838,48.5217,16300.0
2007-08-03 10:20:00,63.94,63.96,63.84,63.93,11500.0,48.5293,48.5445,48.4534,48.5217,11500.0
2007-08-03 10:25:00,63.94,63.94,63.86,63.93,12700.0,48.5293,48.5293,48.4686,48.5217,12700.0
2007-08-03 10:30:00,63.92,63.92,63.8,63.82,24800.0,48.5141,48.5141,48.423,48.4382,24800.0
2007-08-03 10:35:00,63.86,63.86,63.61,63.76,61900.0,48.4686,48.4686,48.2788,48.3927,61900.0
2007-08-03 10:40:00,63.69,64.0,63.61,63.64,76800.0,48.3396,48.5748,48.2788,48.3016,76800.0
2007-08-03 10:45:00,63.61,63.65,63.55,63.57,75000.0,48.2788,48.3092,48.2333,48.2485,75000.0
2007-08-03 10:50:00,63.58,63.62,63.5,63.55,159700.0,48.2561,48.2864,48.1953,48.2333,159700.0
2007-08-03 10:55:00,63.54,63.54,63.44,63.47,33500.0,48.2257,48.2257,48.1498,48.1726,33500.0
2007-08-03 11:00:00,63.44,63.55,63.25,63.51,161400.0,48.1498,48.2333,48.0056,48.2029,161400.0
2007-08-03 11:05:00,63.52,63.54,63.49,63.5,41400.0,48.2105,48.2257,48.1878,48.1953,41400.0
2007-08-03 11:10:00,63.49,63.54,63.34,63.54,86100.0,48.1878,48.2257,48.0739,48.2257,86100.0
2007-08-03 11:15:00,63.43,63.47,63.37,63.41,36900.0,48.1422,48.1726,48.0967,48.127,36900.0
2007-08-03 11:20:00,63.45,63.47,63.33,63.36,23200.0,48.1574,48.1726,48.0663,48.0891,23200.0
2007-08-03 11:25:00,63.34,63.51,63.3,63.51,49600.0,48.0739,48.2029,48.0436,48.2029,49600.0
2007-08-03 11:30:00,63.47,63.55,63.37,63.42,21800.0,48.1726,48.2333,48.0967,48.1346,21800.0
2007-08-03 11:35:00,63.42,63.52,63.42,63.52,36000.0,48.1346,48.2105,48.1346,48.2105,36000.0
2007-08-03 11:40:00,63.53,63.57,63.42,63.45,36100.0,48.2181,48.2485,48.1346,48.1574,36100.0
2007-08-03 11:45:00,63.43,63.55,63.42,63.46,229600.0,48.1422,48.2333,48.1346,48.165,229600.0
2007-08-03 11:50:00,63.47,63.47,63.31,63.42,143900.0,48.1726,48.1726,48.0511,48.1346,143900.0
2007-08-03 11:55:00,63.38,63.43,63.3,63.39,63200.0,48.1043,48.1422,48.0436,48.1119,63200.0
2007-08-03 12:00:00,63.4,63.4,63.32,63.37,139500.0,48.1195,48.1195,48.0587,48.0967,139500.0
2007-08-03 12:05:00,63.36,63.37,63.25,63.33,92400.0,48.0891,48.0967,48.0056,48.0663,92400.0
2007-08-03 12:10:00,63.37,63.43,63.35,63.35,291200.0,48.0967,48.1422,48.0815,48.0815,291200.0
2007-08-03 12:15:00,63.4,63.42,63.33,63.35,98600.0,48.1195,48.1346,48.0663,48.0815,98600.0
2007-08-03 12:20:00,63.35,63.35,63.21,63.26,13700.0,48.0815,48.0815,47.9752,48.0132,13700.0
2007-08-03 12:25:00,63.22,63.25,63.14,63.19,7700.0,47.9828,48.0056,47.9221,47.9601,7700.0
2007-08-03 12:30:00,63.18,63.24,63.16,63.2,18200.0,47.9525,47.998,47.9373,47.9677,18200.0
2007-08-03 12:35:00,63.2,63.2,63.13,63.19,12000.0,47.9677,47.9677,47.9145,47.9601,12000.0
2007-08-03 12:40:00,63.19,63.25,63.16,63.23,21700.0,47.9601,48.0056,47.9373,47.9904,21700.0
2007-08-03 12:45:00,63.23,63.23,63.16,63.19,15400.0,47.9904,47.9904,47.9373,47.9601,15400.0
2007-08-03 12:50:00,63.17,63.19,63.08,63.08,17500.0,47.9449,47.9601,47.8766,47.8766,17500.0
2007-08-03 12:55:00,63.08,63.08,62.94,63.01,17900.0,47.8766,47.8766,47.7703,47.8234,17900.0
2007-08-03 13:00:00,63.0,63.14,62.97,63.0,21800.0,47.8159,47.9221,47.7931,47.8159,21800.0
2007-08-03 13:05:00,62.97,63.04,62.87,63.04,28700.0,47.7931,47.8462,47.7172,47.8462,28700.0
2007-08-03 13:10:00,63.03,63.26,63.03,63.17,15500.0,47.8386,48.0132,47.8386,47.9449,15500.0
2007-08-03 13:15:00,63.16,63.22,63.07,63.1,28600.0,47.9373,47.9828,47.869,47.8918,28600.0
2007-08-03 13:20:00,63.09,63.17,63.06,63.11,30800.0,47.8842,47.9449,47.8614,47.8993,30800.0
2007-08-03 13:25:00,63.09,63.15,63.08,63.08,14100.0,47.8842,47.9297,47.8766,47.8766,14100.0
2007-08-03 13:30:00,63.06,63.13,63.01,63.09,6100.0,47.8614,47.9145,47.8234,47.8842,6100.0
2007-08-03 13:35:00,63.09,63.11,63.01,63.08,9700.0,47.8842,47.8993,47.8234,47.8766,9700.0
2007-08-03 13:40:00,63.09,63.19,63.08,63.19,15900.0,47.8842,47.9601,47.8766,47.9601,15900.0
2007-08-03 13:45:00,63.18,63.18,63.1,63.11,6700.0,47.9525,47.9525,47.8918,47.8993,6700.0
2007-08-03 13:50:00,63.13,63.16,63.1,63.15,11800.0,47.9145,47.9373,47.8918,47.9297,11800.0
2007-08-03 13:55:00,63.2,63.36,63.15,63.15,15500.0,47.9677,48.0891,47.9297,47.9297,15500.0
2007-08-03 14:00:00,63.29,63.42,63.27,63.41,4900.0,48.036,48.1346,48.0208,48.127,4900.0
2007-08-03 14:05:00,63.4,63.43,63.3,63.3,20400.0,48.1195,48.1422,48.0436,48.0436,20400.0
2007-08-03 14:10:00,63.35,63.35,63.18,63.21,11600.0,48.0815,48.0815,47.9525,47.9752,11600.0
2007-08-03 14:15:00,63.23,63.25,62.98,62.98,28300.0,47.9904,48.0056,47.8007,47.8007,28300.0
2007-08-03 14:20:00,63.06,63.11,62.95,62.97,45500.0,47.8614,47.8993,47.7779,47.7931,45500.0
2007-08-03 14:25:00,62.98,62.98,62.83,62.83,52700.0,47.8007,47.8007,47.6868,47.6868,52700.0
2007-08-03 14:30:00,62.83,63.03,62.8,63.02,35700.0,47.6868,47.8386,47.6641,47.831,35700.0
2007-08-03 14:35:00,63.03,63.19,62.88,62.91,58500.0,47.8386,47.9601,47.7248,47.7475,58500.0
2007-08-03 14:40:00,62.91,62.97,62.88,62.9,16500.0,47.7475,47.7931,47.7248,47.74,16500.0
2007-08-03 14:45:00,62.9,62.91,62.77,62.79,58300.0,47.74,47.7475,47.6413,47.6565,58300.0
2007-08-03 14:50:00,62.76,62.93,62.72,62.86,54200.0,47.6337,47.7627,47.6033,47.7096,54200.0
2007-08-03 14:55:00,62.83,62.84,62.7,62.73,61900.0,47.6868,47.6944,47.5882,47.6109,61900.0
2007-08-03 15:00:00,62.75,62.76,62.52,62.58,49100.0,47.6261,47.6337,47.4515,47.4971,49100.0
2007-08-03 15:05:00,62.58,62.64,62.39,62.49,33300.0,47.4971,47.5426,47.3529,47.4288,33300.0
2007-08-03 15:10:00,62.5,62.67,62.5,62.6,18900.0,47.4364,47.5654,47.4364,47.5123,18900.0
2007-08-03 15:15:00,62.61,62.61,62.38,62.4,51300.0,47.5199,47.5199,47.3453,47.3605,51300.0
2007-08-03 15:20:00,62.4,62.49,62.23,62.28,48300.0,47.3605,47.4288,47.2314,47.2694,48300.0
2007-08-03 15:25:00,62.28,62.36,62.17,62.17,41300.0,47.2694,47.3301,47.1859,47.1859,41300.0
2007-08-03 15:30:00,62.19,62.27,62.11,62.11,62900.0,47.2011,47.2618,47.1404,47.1404,62900.0
2007-08-03 15:35:00,62.11,62.13,61.57,61.77,212300.0,47.1404,47.1555,46.7305,46.8823,212300.0
2007-08-03 15:40:00,61.66,61.85,61.55,61.84,60200.0,46.7988,46.943,46.7153,46.9354,60200.0
2007-08-03 15:45:00,61.85,61.85,61.6,61.76,61900.0,46.943,46.943,46.7533,46.8747,61900.0
2007-08-03 15:50:00,61.76,62.06,61.75,62.04,131200.0,46.8747,47.1024,46.8671,47.0872,131200.0
2007-08-03 15:55:00,62.04,62.16,61.72,61.86,123600.0,47.0872,47.1783,46.8444,46.9506,123600.0
2007-08-06 09:30:00,63.4,63.6,62.61,63.33,113200.0,48.1195,48.2712,47.5199,48.0663,113200.0
2007-08-06 09:35:00,63.33,63.47,63.1,63.26,102000.0,48.0663,48.1726,47.8918,48.0132,102000.0
2007-08-06 09:40:00,63.26,63.42,63.03,63.03,88400.0,48.0132,48.1346,47.8386,47.8386,88400.0
2007-08-06 09:45:00,63.04,63.04,62.68,62.76,43300.0,47.8462,47.8462,47.573,47.6337,43300.0
2007-08-06 09:50:00,62.68,62.7,62.43,62.7,70500.0,47.573,47.5882,47.3832,47.5882,70500.0
2007-08-06 09:55:00,62.66,63.08,62.66,63.07,32900.0,47.5578,47.8766,47.5578,47.869,32900.0
2007-08-06 10:00:00,63.1,63.14,62.92,62.99,56500.0,47.8918,47.9221,47.7551,47.8083,56500.0
2007-08-06 10:05:00,63.01,63.06,62.88,62.93,142300.0,47.8234,47.8614,47.7248,47.7627,142300.0
2007-08-06 10:10:00,62.91,62.93,62.65,62.79,107700.0,47.7475,47.7627,47.5502,47.6565,107700.0
2007-08-06 10:15:00,62.82,62.96,62.78,62.85,28500.0,47.6792,47.7855,47.6489,47.702,28500.0
2007-08-06 10:20:00,62.8,62.87,62.6,62.6,61100.0,47.6641,47.7172,47.5123,47.5123,61100.0
2007-08-06 10:25:00,62.61,62.7,62.55,62.7,17200.0,47.5199,47.5882,47.4743,47.5882,17200.0
2007-08-06 10:30:00,62.66,62.77,62.54,62.54,28600.0,47.5578,47.6413,47.4667,47.4667,28600.0
2007-08-06 10:35:00,62.55,62.8,62.5,62.69,16500.0,47.4743,47.6641,47.4364,47.5806,16500.0
2007-08-06 10:40:00,62.7,62.7,62.47,62.63,13800.0,47.5882,47.5882,47.4136,47.535,13800.0
2007-08-06 10:45:00,62.61,62.77,62.58,62.7,21900.0,47.5199,47.6413,47.4971,47.5882,21900.0
2007-08-06 10:50:00,62.7,62.72,62.43,62.59,57700.0,47.5882,47.6033,47.3832,47.5047,57700.0
2007-08-06 10:55:00,62.57,62.63,62.43,62.57,34200.0,47.4895,47.535,47.3832,47.4895,34200.0
2007-08-06 11:00:00,62.6,62.66,62.44,62.54,25100.0,47.5123,47.5578,47.3908,47.4667,25100.0
2007-08-06 11:05:00,62.49,62.64,62.49,62.57,12400.0,47.4288,47.5426,47.4288,47.4895,12400.0
2007-08-06 11:10:00,62.59,62.66,62.48,62.58,43900.0,47.5047,47.5578,47.4212,47.4971,43900.0
2007-08-06 11:15:00,62.62,62.82,62.58,62.77,30300.0,47.5274,47.6792,47.4971,47.6413,30300.0
2007-08-06 11:20:00,62.77,62.96,62.77,62.95,40200.0,47.6413,47.7855,47.6413,47.7779,40200.0
2007-08-06 11:25:00,62.98,62.98,62.87,62.91,19800.0,47.8007,47.8007,47.7172,47.7475,19800.0
2007-08-06 11:30:00,62.98,63.0,62.91,62.98,34800.0,47.8007,47.8159,47.7475,47.8007,34800.0
2007-08-06 11:35:00,62.98,63.0,62.82,62.85,13700.0,47.8007,47.8159,47.6792,47.702,13700.0
2007-08-06 11:40:00,62.85,62.9,62.85,62.9,9700.0,47.702,47.74,47.702,47.74,9700.0
2007-08-06 11:45:00,62.86,63.09,62.86,63.05,15100.0,47.7096,47.8842,47.7096,47.8538,15100.0
2007-08-06 11:50:00,63.1,63.24,62.56,63.19,23600.0,47.8918,47.998,47.4819,47.9601,23600.0
2007-08-06 11:55:00,63.19,63.32,63.18,63.26,37500.0,47.9601,48.0587,47.9525,48.0132,37500.0
2007-08-06 12:00:00,63.22,63.25,63.15,63.21,34900.0,47.9828,48.0056,47.9297,47.9752,34900.0
2007-08-06 12:05:00,63.18,63.22,63.12,63.13,22000.0,47.9525,47.9828,47.9069,47.9145,22000.0
2007-08-06 12:10:00,63.12,63.21,63.12,63.17,7000.0,47.9069,47.9752,47.9069,47.9449,7000.0
2007-08-06 12:15:00,63.14,63.15,63.12,63.13,12500.0,47.9221,47.9297,47.9069,47.9145,12500.0
2007-08-06 12:20:00,63.15,63.16,63.12,63.12,18600.0,47.9297,47.9373,47.9069,47.9069,18600.0
2007-08-06 12:25:00,63.11,63.2,63.11,63.2,10100.0,47.8993,47.9677,47.8993,47.9677,10100.0
2007-08-06 12:30:00,63.2,63.3,63.16,63.16,12000.0,47.9677,48.0436,47.9373,47.9373,12000.0
2007-08-06 12:35:00,63.21,63.41,63.21,63.41,5600.0,47.9752,48.127,47.9752,48.127,5600.0
2007-08-06 12:40:00,63.41,63.49,63.41,63.42,8800.0,48.127,48.1878,48.127,48.1346,8800.0
2007-08-06 12:45:00,63.47,63.52,63.42,63.49,12800.0,48.1726,48.2105,48.1346,48.1878,12800.0
2007-08-06 12:50:00,63.49,63.59,63.49,63.58,48300.0,48.1878,48.2637,48.1878,48.2561,48300.0
2007-08-06 12:55:00,63.61,63.61,63.57,63.57,6600.0,48.2788,48.2788,48.2485,48.2485,6600.0
2007-08-06 13:00:00,63.57,63.57,63.54,63.56,2700.0,48.2485,48.2485,48.2257,48.2409,2700.0
2007-08-06 13:05:00,63.58,63.59,63.41,63.41,31300.0,48.2561,48.2637,48.127,48.127,31300.0
2007-08-06 13:10:00,63.39,63.39,63.2,63.39,32900.0,48.1119,48.1119,47.9677,48.1119,32900.0
2007-08-06 13:15:00,63.41,63.52,63.36,63.52,25900.0,48.127,48.2105,48.0891,48.2105,25900.0
2007-08-06 13:20:00,63.51,63.66,63.45,63.66,56300.0,48.2029,48.3168,48.1574,48.3168,56300.0
2007-08-06 13:25:00,63.68,63.7,63.59,63.61,30400.0,48.332,48.3471,48.2637,48.2788,30400.0
2007-08-06 13:30:00,63.59,63.59,63.4,63.41,18200.0,48.2637,48.2637,48.1195,48.127,18200.0
2007-08-06 13:35:00,63.4,63.44,63.3,63.34,10000.0,48.1195,48.1498,48.0436,48.0739,10000.0
2007-08-06 13:40:00,63.32,63.4,63.32,63.36,11800.0,48.0587,48.1195,48.0587,48.0891,11800.0
2007-08-06 13:45:00,63.32,63.34,63.16,63.22,19100.0,48.0587,48.0739,47.9373,47.9828,19100.0
2007-08-06 13:50:00,63.21,63.4,63.21,63.4,7400.0,47.9752,48.1195,47.9752,48.1195,7400.0
2007-08-06 13:55:00,63.34,63.37,63.18,63.2,19100.0,48.0739,48.0967,47.9525,47.9677,19100.0
2007-08-06 14:00:00,63.22,63.27,63.22,63.22,3500.0,47.9828,48.0208,47.9828,47.9828,3500.0
2007-08-06 14:05:00,63.24,63.39,63.17,63.34,40600.0,47.998,48.1119,47.9449,48.0739,40600.0
2007-08-06 14:10:00,63.34,63.39,63.28,63.39,20500.0,48.0739,48.1119,48.0284,48.1119,20500.0
2007-08-06 14:15:00,63.35,63.44,63.31,63.4,50600.0,48.0815,48.1498,48.0511,48.1195,50600.0
2007-08-06 14:20:00,63.45,63.56,63.42,63.51,72100.0,48.1574,48.2409,48.1346,48.2029,72100.0
2007-08-06 14:25:00,63.52,63.52,63.42,63.43,57000.0,48.2105,48.2105,48.1346,48.1422,57000.0
2007-08-06 14:30:00,63.5,63.5,63.35,63.38,27200.0,48.1953,48.1953,48.0815,48.1043,27200.0
2007-08-06 14:35:00,63.39,63.53,63.39,63.52,13500.0,48.1119,48.2181,48.1119,48.2105,13500.0
2007-08-06 14:40:00,63.56,63.92,63.56,63.85,41200.0,48.2409,48.5141,48.2409,48.461,41200.0
2007-08-06 14:45:00,63.83,63.91,63.67,63.78,84400.0,48.4458,48.5065,48.3244,48.4079,84400.0
2007-08-06 14:50:00,63.77,63.83,63.7,63.75,53800.0,48.4003,48.4458,48.3471,48.3851,53800.0
2007-08-06 14:55:00,63.7,63.75,63.53,63.57,21400.0,48.3471,48.3851,48.2181,48.2485,21400.0
2007-08-06 15:00:00,63.58,63.72,63.58,63.65,60300.0,48.2561,48.3623,48.2561,48.3092,60300.0
2007-08-06 15:05:00,63.64,63.87,63.6,63.84,58800.0,48.3016,48.4762,48.2712,48.4534,58800.0
2007-08-06 15:10:00,63.84,63.86,63.74,63.82,33400.0,48.4534,48.4686,48.3775,48.4382,33400.0
2007-08-06 15:15:00,63.81,63.95,63.81,63.91,25500.0,48.4306,48.5369,48.4306,48.5065,25500.0
2007-08-06 15:20:00,63.91,63.96,63.81,63.9,22400.0,48.5065,48.5445,48.4306,48.4989,22400.0
2007-08-06 15:25:00,63.9,63.91,63.82,63.87,22800.0,48.4989,48.5065,48.4382,48.4762,22800.0
2007-08-06 15:30:00,63.87,63.93,63.74,63.74,71500.0,48.4762,48.5217,48.3775,48.3775,71500.0
2007-08-06 15:35:00,63.71,63.88,63.69,63.8,12000.0,48.3547,48.4838,48.3396,48.423,12000.0
2007-08-06 15:40:00,63.81,64.05,63.81,64.04,43100.0,48.4306,48.6128,48.4306,48.6052,43100.0
2007-08-06 15:45:00,64.05,64.31,64.05,64.2,67600.0,48.6128,48.8101,48.6128,48.7266,67600.0
2007-08-06 15:50:00,64.16,64.38,64.16,64.38,106100.0,48.6963,48.8633,48.6963,48.8633,106100.0
2007-08-06 15:55:00,64.38,64.38,64.11,64.2,140500.0,48.8633,48.8633,48.6583,48.7266,140500.0
2007-08-07 09:30:00,63.45,63.62,63.17,63.29,30300.0,48.1574,48.2864,47.9449,48.036,30300.0
2007-08-07 09:35:00,63.32,63.43,63.14,63.2,40200.0,48.0587,48.1422,47.9221,47.9677,40200.0
2007-08-07 09:40:00,63.15,63.31,63.15,63.27,181800.0,47.9297,48.0511,47.9297,48.0208,181800.0
2007-08-07 09:45:00,63.32,63.44,63.29,63.35,53300.0,48.0587,48.1498,48.036,48.0815,53300.0
2007-08-07 09:50:00,63.36,63.45,63.32,63.4,73800.0,48.0891,48.1574,48.0587,48.1195,73800.0
2007-08-07 09:55:00,63.44,63.57,63.42,63.57,18800.0,48.1498,48.2485,48.1346,48.2485,18800.0
2007-08-07 10:00:00,63.57,63.64,63.54,63.57,9300.0,48.2485,48.3016,48.2257,48.2485,9300.0
2007-08-07 10:05:00,63.64,63.82,63.63,63.82,11500.0,48.3016,48.4382,48.294,48.4382,11500.0
2007-08-07 10:10:00,63.81,63.81,63.58,63.64,19200.0,48.4306,48.4306,48.2561,48.3016,19200.0
2007-08-07 10:15:00,63.66,63.7,63.56,63.58,68200.0,48.3168,48.3471,48.2409,48.2561,68200.0
2007-08-07 10:20:00,63.58,63.67,63.52,63.63,114900.0,48.2561,48.3244,48.2105,48.294,114900.0
2007-08-07 10:25:00,63.6,63.63,63.43,63.47,104100.0,48.2712,48.294,48.1422,48.1726,104100.0
2007-08-07 10:30:00,63.47,63.51,63.36,63.45,115100.0,48.1726,48.2029,48.0891,48.1574,115100.0
2007-08-07 10:35:00,63.49,63.62,63.45,63.49,98800.0,48.1878,48.2864,48.1574,48.1878,98800.0
2007-08-07 10:40:00,63.5,63.59,63.44,63.54,18200.0,48.1953,48.2637,48.1498,48.2257,18200.0
2007-08-07 10:45:00,63.55,63.65,63.55,63.62,65200.0,48.2333,48.3092,48.2333,48.2864,65200.0
2007-08-07 10:50:00,63.59,63.7,63.58,63.66,41900.0,48.2637,48.3471,48.2561,48.3168,41900.0
2007-08-07 10:55:00,63.61,63.68,63.57,63.57,39500.0,48.2788,48.332,48.2485,48.2485,39500.0
2007-08-07 11:00:00,63.56,63.67,63.56,63.67,8900.0,48.2409,48.3244,48.2409,48.3244,8900.0
2007-08-07 11:05:00,63.64,63.73,63.49,63.57,19000.0,48.3016,48.3699,48.1878,48.2485,19000.0
2007-08-07 11:10:00,63.56,63.62,63.53,63.59,25700.0,48.2409,48.2864,48.2181,48.2637,25700.0
2007-08-07 11:15:00,63.59,63.6,63.49,63.6,34300.0,48.2637,48.2712,48.1878,48.2712,34300.0
2007-08-07 11:20:00,63.64,63.72,63.62,63.7,12700.0,48.3016,48.3623,48.2864,48.3471,12700.0
2007-08-07 11:25:00,63.71,63.71,63.66,63.66,17800.0,48.3547,48.3547,48.3168,48.3168,17800.0
2007-08-07 11:30:00,63.66,63.74,63.65,63.69,10400.0,48.3168,48.3775,48.3092,48.3396,10400.0
2007-08-07 11:35:00,63.68,63.72,63.68,63.72,82000.0,48.332,48.3623,48.332,48.3623,82000.0
2007-08-07 11:40:00,63.71,63.81,63.71,63.8,11200.0,48.3547,48.4306,48.3547,48.423,11200.0
2007-08-07 11:45:00,63.81,63.93,63.8,63.93,22600.0,48.4306,48.5217,48.423,48.5217,22600.0
2007-08-07 11:50:00,63.92,64.08,63.92,64.07,64600.0,48.5141,48.6356,48.5141,48.628,64600.0
2007-08-07 11:55:00,64.08,64.1,63.94,64.07,48900.0,48.6356,48.6507,48.5293,48.628,48900.0
2007-08-07 12:00:00,64.04,64.13,64.04,64.12,11000.0,48.6052,48.6735,48.6052,48.6659,11000.0
2007-08-07 12:05:00,64.11,64.25,64.1,64.18,24000.0,48.6583,48.7646,48.6507,48.7115,24000.0
2007-08-07 12:10:00,64.2,64.24,64.12,64.13,6300.0,48.7266,48.757,48.6659,48.6735,6300.0
2007-08-07 12:15:00,64.12,64.18,64.11,64.17,109000.0,48.6659,48.7115,48.6583,48.7039,109000.0
2007-08-07 12:20:00,64.17,64.17,64.15,64.16,14300.0,48.7039,48.7039,48.6887,48.6963,14300.0
2007-08-07 12:25:00,64.16,64.16,64.03,64.07,10100.0,48.6963,48.6963,48.5976,48.628,10100.0
2007-08-07 12:30:00,64.14,64.25,64.12,64.23,6400.0,48.6811,48.7646,48.6659,48.7494,6400.0
2007-08-07 12:35:00,64.23,64.23,64.13,64.2,12200.0,48.7494,48.7494,48.6735,48.7266,12200.0
2007-08-07 12:40:00,64.2,64.2,64.08,64.08,7300.0,48.7266,48.7266,48.6356,48.6356,7300.0
2007-08-07 12:45:00,64.03,64.08,64.0,64.07,11800.0,48.5976,48.6356,48.5748,48.628,11800.0
2007-08-07 12:50:00,64.05,64.14,64.05,64.11,9100.0,48.6128,48.6811,48.6128,48.6583,9100.0
2007-08-07 12:55:00,64.11,64.12,64.06,64.06,5500.0,48.6583,48.6659,48.6204,48.6204,5500.0
2007-08-07 13:00:00,64.1,64.12,64.07,64.12,6600.0,48.6507,48.6659,48.628,48.6659,6600.0
2007-08-07 13:05:00,64.16,64.25,64.14,64.25,9500.0,48.6963,48.7646,48.6811,48.7646,9500.0
2007-08-07 13:10:00,64.25,64.25,64.14,64.16,12400.0,48.7646,48.7646,48.6811,48.6963,12400.0
2007-08-07 13:15:00,64.14,64.21,64.14,64.18,3400.0,48.6811,48.7342,48.6811,48.7115,3400.0
2007-08-07 13:20:00,64.21,64.31,64.21,64.23,7200.0,48.7342,48.8101,48.7342,48.7494,7200.0
2007-08-07 13:25:00,64.22,64.23,64.19,64.2,7100.0,48.7418,48.7494,48.719,48.7266,7100.0
2007-08-07 13:30:00,64.2,64.23,64.19,64.22,5500.0,48.7266,48.7494,48.719,48.7418,5500.0
2007-08-07 13:35:00,64.21,64.23,64.19,64.19,9100.0,48.7342,48.7494,48.719,48.719,9100.0
2007-08-07 13:40:00,64.18,64.27,64.18,64.24,4600.0,48.7115,48.7798,48.7115,48.757,4600.0
2007-08-07 13:45:00,64.26,64.4,64.26,64.4,5900.0,48.7722,48.8784,48.7722,48.8784,5900.0
2007-08-07 13:50:00,64.39,64.4,64.28,64.31,9600.0,48.8708,48.8784,48.7874,48.8101,9600.0
2007-08-07 13:55:00,64.35,64.35,64.23,64.25,4300.0,48.8405,48.8405,48.7494,48.7646,4300.0
2007-08-07 14:00:00,64.26,64.29,64.21,64.21,7300.0,48.7722,48.7949,48.7342,48.7342,7300.0
2007-08-07 14:05:00,64.24,64.25,64.22,64.25,3400.0,48.757,48.7646,48.7418,48.7646,3400.0
2007-08-07 14:10:00,64.27,64.38,63.95,64.03,15600.0,48.7798,48.8633,48.5369,48.5976,15600.0
2007-08-07 14:15:00,64.03,64.18,63.68,63.68,35400.0,48.5976,48.7115,48.332,48.332,35400.0
2007-08-07 14:20:00,63.67,63.96,63.52,63.58,48300.0,48.3244,48.5445,48.2105,48.2561,48300.0
2007-08-07 14:25:00,63.66,63.93,63.66,63.73,20300.0,48.3168,48.5217,48.3168,48.3699,20300.0
2007-08-07 14:30:00,63.76,63.77,63.44,63.48,49500.0,48.3927,48.4003,48.1498,48.1802,49500.0
2007-08-07 14:35:00,63.5,63.59,63.36,63.48,48300.0,48.1953,48.2637,48.0891,48.1802,48300.0
2007-08-07 14:40:00,63.48,63.7,63.43,63.63,39200.0,48.1802,48.3471,48.1422,48.294,39200.0
2007-08-07 14:45:00,63.58,64.06,63.54,64.03,52300.0,48.2561,48.6204,48.2257,48.5976,52300.0
2007-08-07 14:50:00,64.01,64.17,63.9,63.93,38800.0,48.5824,48.7039,48.4989,48.5217,38800.0
2007-08-07 14:55:00,64.03,64.33,63.95,64.33,21700.0,48.5976,48.8253,48.5369,48.8253,21700.0
2007-08-07 15:00:00,64.33,64.82,64.33,64.69,72800.0,48.8253,49.1972,48.8253,49.0985,72800.0
2007-08-07 15:05:00,64.69,64.83,64.57,64.6,155900.0,49.0985,49.2048,49.0075,49.0302,155900.0
2007-08-07 15:10:00,64.56,64.59,64.37,64.43,26500.0,48.9999,49.0226,48.8557,48.9012,26500.0
2007-08-07 15:15:00,64.45,64.77,64.34,64.34,71300.0,48.9164,49.1593,48.8329,48.8329,71300.0
2007-08-07 15:20:00,64.38,64.48,64.21,64.36,59800.0,48.8633,48.9392,48.7342,48.8481,59800.0
2007-08-07 15:25:00,64.37,64.62,64.37,64.6,39900.0,48.8557,49.0454,48.8557,49.0302,39900.0
2007-08-07 15:30:00,64.64,64.89,64.64,64.84,65900.0,49.0606,49.2503,49.0606,49.2124,65900.0
2007-08-07 15:35:00,64.83,65.04,64.8,65.0,115600.0,49.2048,49.3642,49.182,49.3338,115600.0
2007-08-07 15:40:00,65.0,65.02,64.78,64.8,71000.0,49.3338,49.349,49.1668,49.182,71000.0
2007-08-07 15:45:00,64.86,64.92,64.64,64.64,59700.0,49.2276,49.2731,49.0606,49.0606,59700.0
2007-08-07 15:50:00,64.65,64.7,64.56,64.56,136600.0,49.0682,49.1061,48.9999,48.9999,136600.0
2007-08-07 15:55:00,64.58,64.68,64.03,64.61,86100.0,49.015,49.0909,48.5976,49.0378,86100.0
2007-08-08 12:20:00,66.44,66.45,66.36,66.36,12200.0,50.4268,50.4343,50.366,50.366,12200.0
2007-08-08 12:25:00,66.36,66.46,66.36,66.46,14100.0,50.366,50.4419,50.366,50.4419,14100.0
2007-08-08 12:30:00,66.46,66.57,66.43,66.45,18600.0,50.4419,50.5254,50.4192,50.4343,18600.0
2007-08-08 12:35:00,66.49,66.54,66.46,66.54,13900.0,50.4647,50.5027,50.4419,50.5027,13900.0
2007-08-08 12:40:00,66.55,66.59,66.54,66.59,7100.0,50.5102,50.5406,50.5027,50.5406,7100.0
2007-08-08 12:45:00,66.59,66.63,66.58,66.6,29000.0,50.5406,50.571,50.533,50.5482,29000.0
2007-08-08 12:50:00,66.6,66.63,66.5,66.53,16700.0,50.5482,50.571,50.4723,50.4951,16700.0
2007-08-08 12:55:00,66.5,66.6,66.5,66.55,6900.0,50.4723,50.5482,50.4723,50.5102,6900.0
2007-08-08 13:00:00,66.54,66.57,66.52,66.54,10300.0,50.5027,50.5254,50.4875,50.5027,10300.0
2007-08-08 13:05:00,66.58,66.58,66.55,66.56,19500.0,50.533,50.533,50.5102,50.5178,19500.0
2007-08-08 13:10:00,66.58,66.7,66.5,66.7,35800.0,50.533,50.6241,50.4723,50.6241,35800.0
2007-08-08 13:15:00,66.71,66.74,66.67,66.67,15300.0,50.6317,50.6545,50.6013,50.6013,15300.0
2007-08-08 13:20:00,66.65,66.7,66.6,66.67,21300.0,50.5861,50.6241,50.5482,50.6013,21300.0
2007-08-08 13:25:00,66.65,66.74,66.65,66.69,10000.0,50.5861,50.6545,50.5861,50.6165,10000.0
2007-08-08 13:30:00,66.67,66.79,66.67,66.79,11200.0,50.6013,50.6924,50.6013,50.6924,11200.0
2007-08-08 13:35:00,66.8,66.83,66.77,66.82,27000.0,50.7,50.7228,50.6772,50.7152,27000.0
2007-08-08 13:40:00,66.82,66.82,66.75,66.8,16500.0,50.7152,50.7152,50.662,50.7,16500.0
2007-08-08 13:45:00,66.78,66.88,66.78,66.85,19700.0,50.6848,50.7607,50.6848,50.7379,19700.0
2007-08-08 13:50:00,66.82,66.86,66.76,66.82,84200.0,50.7152,50.7455,50.6696,50.7152,84200.0
2007-08-08 13:55:00,66.81,66.81,66.71,66.79,14100.0,50.7076,50.7076,50.6317,50.6924,14100.0
2007-08-08 14:00:00,66.8,66.88,66.79,66.8,14200.0,50.7,50.7607,50.6924,50.7,14200.0
2007-08-08 14:05:00,66.79,66.79,66.69,66.78,11100.0,50.6924,50.6924,50.6165,50.6848,11100.0
2007-08-08 14:10:00,66.77,66.81,66.74,66.75,69200.0,50.6772,50.7076,50.6545,50.662,69200.0
2007-08-08 14:15:00,66.75,66.75,66.68,66.7,46700.0,50.662,50.662,50.6089,50.6241,46700.0
2007-08-08 14:20:00,66.69,66.71,66.61,66.69,25200.0,50.6165,50.6317,50.5558,50.6165,25200.0
2007-08-08 14:25:00,66.71,66.85,66.71,66.84,29500.0,50.6317,50.7379,50.6317,50.7303,29500.0
2007-08-08 14:30:00,66.85,66.98,66.47,66.93,82900.0,50.7379,50.8366,50.4495,50.7987,82900.0
2007-08-08 14:35:00,66.9,66.91,66.65,66.65,59000.0,50.7759,50.7835,50.5861,50.5861,59000.0
2007-08-08 14:40:00,66.61,66.68,66.54,66.6,58500.0,50.5558,50.6089,50.5027,50.5482,58500.0
2007-08-08 14:45:00,66.62,66.64,66.43,66.48,43200.0,50.5634,50.5786,50.4192,50.4571,43200.0
2007-08-08 14:50:00,66.46,66.5,66.4,66.42,71600.0,50.4419,50.4723,50.3964,50.4116,71600.0
2007-08-08 14:55:00,66.42,66.43,66.21,66.35,51900.0,50.4116,50.4192,50.2522,50.3584,51900.0
2007-08-08 15:00:00,66.35,66.38,66.2,66.2,52300.0,50.3584,50.3812,50.2446,50.2446,52300.0
2007-08-08 15:05:00,66.2,66.28,65.86,66.0,34500.0,50.2446,50.3053,49.9865,50.0928,34500.0
2007-08-08 15:10:00,66.01,66.17,65.95,66.01,87800.0,50.1004,50.2218,50.0549,50.1004,87800.0
2007-08-08 15:15:00,66.07,66.07,65.76,65.8,66100.0,50.1459,50.1459,49.9106,49.941,66100.0
2007-08-08 15:20:00,65.8,66.06,65.8,65.83,77100.0,49.941,50.1383,49.941,49.9638,77100.0
2007-08-08 15:25:00,65.8,65.8,65.43,65.51,99700.0,49.941,49.941,49.6602,49.7209,99700.0
2007-08-08 15:30:00,65.52,65.65,65.38,65.54,112800.0,49.7285,49.8272,49.6222,49.7437,112800.0
2007-08-08 15:35:00,65.64,65.72,65.47,65.7,91400.0,49.8196,49.8803,49.6905,49.8651,91400.0
2007-08-08 15:40:00,65.7,65.71,65.49,65.5,82200.0,49.8651,49.8727,49.7057,49.7133,82200.0
2007-08-08 15:45:00,65.52,65.77,65.5,65.76,173200.0,49.7285,49.9182,49.7133,49.9106,173200.0
2007-08-08 15:50:00,65.73,66.03,65.67,65.92,206400.0,49.8879,50.1156,49.8423,50.0321,206400.0
2007-08-08 15:55:00,65.88,66.77,65.79,66.1,296000.0,50.0017,50.6772,49.9334,50.1687,296000.0
2007-08-09 09:30:00,63.6,63.71,63.6,63.71,19800.0,48.2712,48.3547,48.2712,48.3547,19800.0
2007-08-09 09:35:00,63.71,64.02,63.71,63.94,87500.0,48.3547,48.59,48.3547,48.5293,87500.0
2007-08-09 09:40:00,63.97,64.2,63.71,63.77,83000.0,48.5521,48.7266,48.3547,48.4003,83000.0
2007-08-09 09:45:00,63.71,64.02,63.6,64.02,58900.0,48.3547,48.59,48.2712,48.59,58900.0
2007-08-09 09:50:00,64.07,64.07,63.8,63.93,48500.0,48.628,48.628,48.423,48.5217,48500.0
2007-08-09 09:55:00,63.92,63.99,63.81,63.86,28000.0,48.5141,48.5673,48.4306,48.4686,28000.0
2007-08-09 10:00:00,63.86,64.0,63.81,63.89,198800.0,48.4686,48.5748,48.4306,48.4914,198800.0
2007-08-09 10:05:00,63.88,63.89,63.66,63.77,55700.0,48.4838,48.4914,48.3168,48.4003,55700.0
2007-08-09 10:10:00,63.73,63.98,63.71,63.98,32500.0,48.3699,48.5597,48.3547,48.5597,32500.0
2007-08-09 10:15:00,63.93,64.17,63.93,64.09,13500.0,48.5217,48.7039,48.5217,48.6431,13500.0
2007-08-09 10:20:00,64.1,64.13,63.86,63.92,35500.0,48.6507,48.6735,48.4686,48.5141,35500.0
2007-08-09 10:25:00,63.98,64.12,63.97,64.0,9200.0,48.5597,48.6659,48.5521,48.5748,9200.0
2007-08-09 10:30:00,64.08,64.41,64.06,64.36,27600.0,48.6356,48.886,48.6204,48.8481,27600.0
2007-08-09 10:35:00,64.35,64.37,64.13,64.17,30100.0,48.8405,48.8557,48.6735,48.7039,30100.0
2007-08-09 10:40:00,64.13,64.24,64.03,64.19,20100.0,48.6735,48.757,48.5976,48.719,20100.0
2007-08-09 10:45:00,64.18,64.19,63.94,64.19,35900.0,48.7115,48.719,48.5293,48.719,35900.0
2007-08-09 10:50:00,64.19,64.23,63.94,64.04,27300.0,48.719,48.7494,48.5293,48.6052,27300.0
2007-08-09 10:55:00,64.13,64.18,64.01,64.1,5200.0,48.6735,48.7115,48.5824,48.6507,5200.0
2007-08-09 11:00:00,64.15,64.25,64.13,64.18,18100.0,48.6887,48.7646,48.6735,48.7115,18100.0
2007-08-09 11:05:00,64.16,64.47,64.16,64.4,25200.0,48.6963,48.9316,48.6963,48.8784,25200.0
2007-08-09 11:10:00,64.32,64.57,64.17,64.56,29600.0,48.8177,49.0075,48.7039,48.9999,29600.0
2007-08-09 11:15:00,64.5,64.51,64.23,64.31,23500.0,48.9543,48.9619,48.7494,48.8101,23500.0
2007-08-09 11:20:00,64.31,64.35,64.21,64.23,20000.0,48.8101,48.8405,48.7342,48.7494,20000.0
2007-08-09 11:25:00,64.29,64.32,64.16,64.17,11500.0,48.7949,48.8177,48.6963,48.7039,11500.0
2007-08-09 11:30:00,64.21,64.28,64.16,64.23,4100.0,48.7342,48.7874,48.6963,48.7494,4100.0
2007-08-09 11:35:00,64.21,64.21,64.06,64.06,4300.0,48.7342,48.7342,48.6204,48.6204,4300.0
2007-08-09 11:40:00,64.06,64.12,64.03,64.06,21600.0,48.6204,48.6659,48.5976,48.6204,21600.0
2007-08-09 11:45:00,64.06,64.1,63.93,64.0,26900.0,48.6204,48.6507,48.5217,48.5748,26900.0
2007-08-09 11:50:00,64.0,64.1,63.95,64.05,26500.0,48.5748,48.6507,48.5369,48.6128,26500.0
2007-08-09 11:55:00,64.04,64.09,63.95,64.09,9000.0,48.6052,48.6431,48.5369,48.6431,9000.0
2007-08-09 12:00:00,64.09,64.1,64.02,64.07,4100.0,48.6431,48.6507,48.59,48.628,4100.0
2007-08-09 12:05:00,64.06,64.06,63.9,63.95,19900.0,48.6204,48.6204,48.4989,48.5369,19900.0
2007-08-09 12:10:00,63.92,63.99,63.92,63.99,3600.0,48.5141,48.5673,48.5141,48.5673,3600.0
2007-08-09 12:15:00,63.99,64.12,63.99,64.02,8700.0,48.5673,48.6659,48.5673,48.59,8700.0
2007-08-09 12:20:00,64.04,64.07,63.97,64.02,2900.0,48.6052,48.628,48.5521,48.59,2900.0
2007-08-09 12:25:00,64.04,64.15,64.04,64.11,7600.0,48.6052,48.6887,48.6052,48.6583,7600.0
2007-08-09 12:30:00,64.11,64.11,63.98,64.0,13600.0,48.6583,48.6583,48.5597,48.5748,13600.0
2007-08-09 12:35:00,64.02,64.03,63.86,63.86,17000.0,48.59,48.5976,48.4686,48.4686,17000.0
2007-08-09 12:40:00,63.86,63.9,63.72,63.86,12500.0,48.4686,48.4989,48.3623,48.4686,12500.0
2007-08-09 12:45:00,63.83,63.85,63.74,63.74,11100.0,48.4458,48.461,48.3775,48.3775,11100.0
2007-08-09 12:50:00,63.77,63.78,63.65,63.71,9900.0,48.4003,48.4079,48.3092,48.3547,9900.0
2007-08-09 12:55:00,63.71,63.83,63.68,63.78,11700.0,48.3547,48.4458,48.332,48.4079,11700.0
2007-08-09 13:00:00,63.75,63.78,63.66,63.66,11400.0,48.3851,48.4079,48.3168,48.3168,11400.0
2007-08-09 13:05:00,63.66,63.68,63.6,63.63,8200.0,48.3168,48.332,48.2712,48.294,8200.0
2007-08-09 13:10:00,63.64,63.7,63.36,63.4,98700.0,48.3016,48.3471,48.0891,48.1195,98700.0
2007-08-09 13:15:00,63.45,63.48,63.33,63.37,22300.0,48.1574,48.1802,48.0663,48.0967,22300.0
2007-08-09 13:20:00,63.4,63.51,63.36,63.51,27900.0,48.1195,48.2029,48.0891,48.2029,27900.0
2007-08-09 13:25:00,63.51,63.53,63.46,63.49,14700.0,48.2029,48.2181,48.165,48.1878,14700.0
2007-08-09 13:30:00,63.49,63.64,63.49,63.6,45300.0,48.1878,48.3016,48.1878,48.2712,45300.0
2007-08-09 13:35:00,63.64,63.7,63.6,63.7,50000.0,48.3016,48.3471,48.2712,48.3471,50000.0
2007-08-09 13:40:00,63.67,63.67,63.6,63.64,15100.0,48.3244,48.3244,48.2712,48.3016,15100.0
2007-08-09 13:45:00,63.65,63.95,63.65,63.88,32200.0,48.3092,48.5369,48.3092,48.4838,32200.0
2007-08-09 13:50:00,63.87,63.9,63.74,63.78,11900.0,48.4762,48.4989,48.3775,48.4079,11900.0
2007-08-09 13:55:00,63.78,63.9,63.78,63.8,7400.0,48.4079,48.4989,48.4079,48.423,7400.0
2007-08-09 14:00:00,63.81,63.81,63.52,63.58,18600.0,48.4306,48.4306,48.2105,48.2561,18600.0
2007-08-09 14:05:00,63.6,63.63,63.5,63.58,12900.0,48.2712,48.294,48.1953,48.2561,12900.0
2007-08-09 14:10:00,63.57,63.66,63.57,63.6,4600.0,48.2485,48.3168,48.2485,48.2712,4600.0
2007-08-09 14:15:00,63.57,63.57,63.5,63.5,18300.0,48.2485,48.2485,48.1953,48.1953,18300.0
2007-08-09 14:20:00,63.62,63.75,63.62,63.67,20800.0,48.2864,48.3851,48.2864,48.3244,20800.0
2007-08-09 14:25:00,63.67,63.67,63.49,63.51,25800.0,48.3244,48.3244,48.1878,48.2029,25800.0
2007-08-09 14:30:00,63.5,63.55,63.33,63.33,46300.0,48.1953,48.2333,48.0663,48.0663,46300.0
2007-08-09 14:35:00,63.33,63.53,63.33,63.45,18100.0,48.0663,48.2181,48.0663,48.1574,18100.0
2007-08-09 14:40:00,63.46,63.65,63.46,63.63,20600.0,48.165,48.3092,48.165,48.294,20600.0
2007-08-09 14:45:00,63.67,63.67,63.46,63.46,11300.0,48.3244,48.3244,48.165,48.165,11300.0
2007-08-09 14:50:00,63.46,63.46,63.2,63.25,43200.0,48.165,48.165,47.9677,48.0056,43200.0
2007-08-09 14:55:00,63.25,63.33,63.06,63.06,46700.0,48.0056,48.0663,47.8614,47.8614,46700.0
2007-08-09 15:00:00,63.06,63.33,62.96,62.96,37800.0,47.8614,48.0663,47.7855,47.7855,37800.0
2007-08-09 15:05:00,62.92,63.13,62.6,63.12,99500.0,47.7551,47.9145,47.5123,47.9069,99500.0
2007-08-09 15:10:00,63.12,63.37,63.1,63.23,15700.0,47.9069,48.0967,47.8918,47.9904,15700.0
2007-08-09 15:15:00,63.23,63.52,63.23,63.45,87300.0,47.9904,48.2105,47.9904,48.1574,87300.0
2007-08-09 15:20:00,63.45,63.49,63.1,63.47,172100.0,48.1574,48.1878,47.8918,48.1726,172100.0
2007-08-09 15:25:00,63.42,63.57,63.41,63.54,40900.0,48.1346,48.2485,48.127,48.2257,40900.0
2007-08-09 15:30:00,63.53,63.67,63.51,63.51,16500.0,48.2181,48.3244,48.2029,48.2029,16500.0
2007-08-09 15:35:00,63.45,63.47,63.02,63.23,30100.0,48.1574,48.1726,47.831,47.9904,30100.0
2007-08-09 15:40:00,63.24,63.64,63.09,63.64,33800.0,47.998,48.3016,47.8842,48.3016,33800.0
2007-08-09 15:45:00,63.63,63.63,63.4,63.45,20100.0,48.294,48.294,48.1195,48.1574,20100.0
2007-08-09 15:50:00,63.46,63.5,63.32,63.45,46100.0,48.165,48.1953,48.0587,48.1574,46100.0
2007-08-09 15:55:00,63.46,63.49,63.21,63.24,101900.0,48.165,48.1878,47.9752,47.998,101900.0
2007-08-10 09:30:00,61.05,61.05,60.3,61.0,127300.0,46.3358,46.3358,45.7666,46.2979,127300.0
2007-08-10 09:35:00,61.0,61.13,60.75,60.84,81900.0,46.2979,46.3966,46.1081,46.1765,81900.0
2007-08-10 09:40:00,60.79,60.96,60.7,60.92,62300.0,46.1385,46.2675,46.0702,46.2372,62300.0
2007-08-10 09:45:00,60.87,61.04,60.71,61.04,148300.0,46.1992,46.3283,46.0778,46.3283,148300.0
2007-08-10 09:50:00,61.0,61.58,60.88,61.32,255100.0,46.2979,46.7381,46.2068,46.5408,255100.0
2007-08-10 09:55:00,61.32,61.64,61.14,61.33,385100.0,46.5408,46.7836,46.4042,46.5484,385100.0
2007-08-10 10:00:00,61.31,61.42,61.16,61.18,26300.0,46.5332,46.6167,46.4193,46.4345,26300.0
2007-08-10 10:05:00,61.18,61.35,61.13,61.28,53500.0,46.4345,46.5635,46.3966,46.5104,53500.0
2007-08-10 10:10:00,61.31,61.42,61.16,61.4,26300.0,46.5332,46.6167,46.4193,46.6015,26300.0
2007-08-10 10:15:00,61.42,61.54,61.25,61.29,47300.0,46.6167,46.7077,46.4876,46.518,47300.0
2007-08-10 10:20:00,61.24,61.44,61.06,61.06,48500.0,46.48,46.6318,46.3434,46.3434,48500.0
2007-08-10 10:25:00,61.06,61.06,60.8,60.91,30600.0,46.3434,46.3434,46.1461,46.2296,30600.0
2007-08-10 10:30:00,60.94,61.09,60.93,60.93,57700.0,46.2524,46.3662,46.2448,46.2448,57700.0
2007-08-10 10:35:00,60.91,61.1,60.79,60.86,33300.0,46.2296,46.3738,46.1385,46.1916,33300.0
2007-08-10 10:40:00,60.86,61.0,60.76,61.0,47400.0,46.1916,46.2979,46.1157,46.2979,47400.0
2007-08-10 10:45:00,61.02,61.08,60.92,61.0,17700.0,46.3131,46.3586,46.2372,46.2979,17700.0
2007-08-10 10:50:00,61.01,61.22,60.99,61.07,86300.0,46.3055,46.4649,46.2903,46.351,86300.0
2007-08-10 10:55:00,61.09,61.27,61.04,61.22,26900.0,46.3662,46.5028,46.3283,46.4649,26900.0
2007-08-10 11:00:00,61.18,61.41,61.1,61.38,35100.0,46.4345,46.6091,46.3738,46.5863,35100.0
2007-08-10 11:05:00,61.38,61.73,61.3,61.4,123000.0,46.5863,46.852,46.5256,46.6015,123000.0
2007-08-10 11:10:00,61.42,61.65,61.33,61.63,184000.0,46.6167,46.7912,46.5484,46.7761,184000.0
2007-08-10 11:15:00,61.66,61.76,61.64,61.7,58600.0,46.7988,46.8747,46.7836,46.8292,58600.0
2007-08-10 11:20:00,61.7,61.75,61.54,61.6,69000.0,46.8292,46.8671,46.7077,46.7533,69000.0
2007-08-10 11:25:00,61.62,61.72,61.6,61.65,55800.0,46.7685,46.8444,46.7533,46.7912,55800.0
2007-08-10 11:30:00,61.67,61.69,61.61,61.66,75700.0,46.8064,46.8216,46.7609,46.7988,75700.0
2007-08-10 11:35:00,61.66,61.69,61.45,61.5,27200.0,46.7988,46.8216,46.6394,46.6774,27200.0
2007-08-10 11:40:00,61.48,61.68,61.48,61.6,22300.0,46.6622,46.814,46.6622,46.7533,22300.0
2007-08-10 11:45:00,61.63,61.72,61.4,61.65,39400.0,46.7761,46.8444,46.6015,46.7912,39400.0
2007-08-10 11:50:00,61.72,61.76,61.68,61.72,21700.0,46.8444,46.8747,46.814,46.8444,21700.0
2007-08-10 11:55:00,61.73,61.97,61.67,61.97,24700.0,46.852,47.0341,46.8064,47.0341,24700.0
2007-08-10 12:00:00,61.97,62.14,61.97,62.12,76100.0,47.0341,47.1631,47.0341,47.148,76100.0
2007-08-10 12:05:00,62.14,62.38,62.11,62.18,45500.0,47.1631,47.3453,47.1404,47.1935,45500.0
2007-08-10 12:10:00,62.18,62.18,62.06,62.12,21300.0,47.1935,47.1935,47.1024,47.148,21300.0
2007-08-10 12:15:00,62.09,62.61,62.07,62.61,89900.0,47.1252,47.5199,47.11,47.5199,89900.0
2007-08-10 12:20:00,62.61,63.0,62.6,63.0,97900.0,47.5199,47.8159,47.5123,47.8159,97900.0
2007-08-10 12:25:00,63.0,63.03,62.47,62.57,90200.0,47.8159,47.8386,47.4136,47.4895,90200.0
2007-08-10 12:30:00,62.53,62.66,62.5,62.53,40400.0,47.4591,47.5578,47.4364,47.4591,40400.0
2007-08-10 12:35:00,62.5,62.52,62.32,62.37,47000.0,47.4364,47.4515,47.2998,47.3377,47000.0
2007-08-10 12:40:00,62.37,62.43,62.2,62.21,45800.0,47.3377,47.3832,47.2087,47.2163,45800.0
2007-08-10 12:45:00,62.21,62.25,61.92,61.96,81600.0,47.2163,47.2466,46.9962,47.0265,81600.0
2007-08-10 12:50:00,61.98,62.27,61.97,62.23,39500.0,47.0417,47.2618,47.0341,47.2314,39500.0
2007-08-10 12:55:00,62.26,62.26,61.86,61.95,31300.0,47.2542,47.2542,46.9506,47.0189,31300.0
2007-08-10 13:00:00,61.94,62.15,61.94,62.15,6700.0,47.0113,47.1707,47.0113,47.1707,6700.0
2007-08-10 13:05:00,62.19,62.21,62.07,62.16,11400.0,47.2011,47.2163,47.11,47.1783,11400.0
2007-08-10 13:10:00,62.14,62.29,62.06,62.21,19100.0,47.1631,47.277,47.1024,47.2163,19100.0
2007-08-10 13:15:00,62.21,62.43,62.13,62.39,21400.0,47.2163,47.3832,47.1555,47.3529,21400.0
2007-08-10 13:20:00,62.4,62.63,62.4,62.53,29100.0,47.3605,47.535,47.3605,47.4591,29100.0
2007-08-10 13:25:00,62.52,62.52,62.16,62.16,23700.0,47.4515,47.4515,47.1783,47.1783,23700.0
2007-08-10 13:30:00,62.17,62.27,62.0,62.14,18600.0,47.1859,47.2618,47.0569,47.1631,18600.0
2007-08-10 13:35:00,62.11,62.34,62.11,62.2,6400.0,47.1404,47.3149,47.1404,47.2087,6400.0
2007-08-10 13:40:00,62.22,62.25,62.14,62.23,16100.0,47.2239,47.2466,47.1631,47.2314,16100.0
2007-08-10 13:45:00,62.21,62.21,61.71,61.79,22300.0,47.2163,47.2163,46.8368,46.8975,22300.0
2007-08-10 13:50:00,61.77,62.05,61.7,61.99,14900.0,46.8823,47.0948,46.8292,47.0493,14900.0
2007-08-10 13:55:00,61.94,62.08,61.94,62.06,11100.0,47.0113,47.1176,47.0113,47.1024,11100.0
2007-08-10 14:00:00,62.09,62.26,62.01,62.03,21900.0,47.1252,47.2542,47.0645,47.0796,21900.0
2007-08-10 14:05:00,62.03,62.2,62.03,62.16,8400.0,47.0796,47.2087,47.0796,47.1783,8400.0
2007-08-10 14:10:00,62.16,62.16,61.99,62.0,14100.0,47.1783,47.1783,47.0493,47.0569,14100.0
2007-08-10 14:15:00,62.12,62.25,62.06,62.11,11200.0,47.148,47.2466,47.1024,47.1404,11200.0
2007-08-10 14:20:00,62.12,62.3,62.09,62.24,21800.0,47.148,47.2846,47.1252,47.239,21800.0
2007-08-10 14:25:00,62.24,62.31,62.13,62.25,51700.0,47.239,47.2922,47.1555,47.2466,51700.0
2007-08-10 14:30:00,62.25,62.25,62.05,62.15,34900.0,47.2466,47.2466,47.0948,47.1707,34900.0
2007-08-10 14:35:00,62.09,62.15,61.96,61.98,20600.0,47.1252,47.1707,47.0265,47.0417,20600.0
2007-08-10 14:40:00,62.06,62.14,62.04,62.12,26000.0,47.1024,47.1631,47.0872,47.148,26000.0
2007-08-10 14:45:00,62.13,62.3,62.1,62.19,18200.0,47.1555,47.2846,47.1328,47.2011,18200.0
2007-08-10 14:50:00,62.16,62.16,61.9,61.94,25000.0,47.1783,47.1783,46.981,47.0113,25000.0
2007-08-10 14:55:00,61.97,62.11,61.9,62.08,13300.0,47.0341,47.1404,46.981,47.1176,13300.0
2007-08-10 15:00:00,62.04,62.05,61.91,61.91,9200.0,47.0872,47.0948,46.9886,46.9886,9200.0
2007-08-10 15:05:00,61.91,62.2,61.89,62.15,71000.0,46.9886,47.2087,46.9734,47.1707,71000.0
2007-08-10 15:10:00,62.12,62.12,61.97,62.09,19600.0,47.148,47.148,47.0341,47.1252,19600.0
2007-08-10 15:15:00,62.09,62.17,61.9,61.9,23300.0,47.1252,47.1859,46.981,46.981,23300.0
2007-08-10 15:20:00,61.9,62.0,61.89,61.93,87000.0,46.981,47.0569,46.9734,47.0037,87000.0
2007-08-10 15:25:00,61.94,62.36,61.94,62.29,86200.0,47.0113,47.3301,47.0113,47.277,86200.0
2007-08-10 15:30:00,62.29,62.29,62.2,62.24,36600.0,47.277,47.277,47.2087,47.239,36600.0
2007-08-10 15:35:00,62.25,62.63,62.23,62.36,108600.0,47.2466,47.535,47.2314,47.3301,108600.0
2007-08-10 15:40:00,62.32,62.39,62.12,62.12,54100.0,47.2998,47.3529,47.148,47.148,54100.0
2007-08-10 15:45:00,62.1,62.32,62.01,62.32,57800.0,47.1328,47.2998,47.0645,47.2998,57800.0
2007-08-10 15:50:00,62.32,62.49,62.32,62.49,50000.0,47.2998,47.4288,47.2998,47.4288,50000.0
2007-08-10 15:55:00,62.48,62.52,62.26,62.26,62200.0,47.4212,47.4515,47.2542,47.2542,62200.0
2007-08-13 09:30:00,62.88,63.25,62.88,62.99,73400.0,47.7248,48.0056,47.7248,47.8083,73400.0
2007-08-13 09:35:00,62.99,63.05,62.93,63.02,81500.0,47.8083,47.8538,47.7627,47.831,81500.0
2007-08-13 09:40:00,62.95,63.02,62.82,62.92,47600.0,47.7779,47.831,47.6792,47.7551,47600.0
2007-08-13 09:45:00,62.87,63.06,62.87,63.05,30300.0,47.7172,47.8614,47.7172,47.8538,30300.0
2007-08-13 09:50:00,63.0,63.05,62.79,62.81,21000.0,47.8159,47.8538,47.6565,47.6717,21000.0
2007-08-13 09:55:00,62.88,62.89,62.8,62.84,21500.0,47.7248,47.7324,47.6641,47.6944,21500.0
2007-08-13 10:00:00,62.86,63.05,62.86,63.04,53100.0,47.7096,47.8538,47.7096,47.8462,53100.0
2007-08-13 10:05:00,63.0,63.11,62.8,62.95,68200.0,47.8159,47.8993,47.6641,47.7779,68200.0
2007-08-13 10:10:00,63.01,63.1,62.96,63.01,20100.0,47.8234,47.8918,47.7855,47.8234,20100.0
2007-08-13 10:15:00,62.98,63.23,62.98,63.13,58300.0,47.8007,47.9904,47.8007,47.9145,58300.0
2007-08-13 10:20:00,63.2,63.26,63.15,63.15,12100.0,47.9677,48.0132,47.9297,47.9297,12100.0
2007-08-13 10:25:00,63.19,63.4,63.14,63.18,53000.0,47.9601,48.1195,47.9221,47.9525,53000.0
2007-08-13 10:30:00,63.23,63.29,63.18,63.28,4400.0,47.9904,48.036,47.9525,48.0284,4400.0
2007-08-13 10:35:00,63.22,63.32,63.22,63.32,33300.0,47.9828,48.0587,47.9828,48.0587,33300.0
2007-08-13 10:40:00,63.32,63.32,63.18,63.23,45300.0,48.0587,48.0587,47.9525,47.9904,45300.0
2007-08-13 10:45:00,63.18,63.23,63.18,63.2,22600.0,47.9525,47.9904,47.9525,47.9677,22600.0
2007-08-13 10:50:00,63.19,63.21,62.94,63.03,21300.0,47.9601,47.9752,47.7703,47.8386,21300.0
2007-08-13 10:55:00,63.02,63.02,62.93,63.01,18100.0,47.831,47.831,47.7627,47.8234,18100.0
2007-08-13 11:00:00,63.01,63.06,62.92,62.98,7700.0,47.8234,47.8614,47.7551,47.8007,7700.0
2007-08-13 11:05:00,62.98,62.98,62.76,62.81,33900.0,47.8007,47.8007,47.6337,47.6717,33900.0
2007-08-13 11:10:00,62.77,62.88,62.75,62.88,37000.0,47.6413,47.7248,47.6261,47.7248,37000.0
2007-08-13 11:15:00,62.87,62.89,62.81,62.89,9200.0,47.7172,47.7324,47.6717,47.7324,9200.0
2007-08-13 11:20:00,62.88,63.05,62.88,63.05,8300.0,47.7248,47.8538,47.7248,47.8538,8300.0
2007-08-13 11:25:00,62.99,63.03,62.81,62.85,13600.0,47.8083,47.8386,47.6717,47.702,13600.0
2007-08-13 11:30:00,62.99,63.08,62.96,63.04,28700.0,47.8083,47.8766,47.7855,47.8462,28700.0
2007-08-13 11:35:00,63.03,63.1,63.01,63.03,5000.0,47.8386,47.8918,47.8234,47.8386,5000.0
2007-08-13 11:40:00,63.03,63.04,62.95,63.04,11200.0,47.8386,47.8462,47.7779,47.8462,11200.0
2007-08-13 11:45:00,63.01,63.01,62.91,62.92,24500.0,47.8234,47.8234,47.7475,47.7551,24500.0
2007-08-13 11:50:00,62.9,62.99,62.9,62.91,4500.0,47.74,47.8083,47.74,47.7475,4500.0
2007-08-13 11:55:00,62.93,63.06,62.9,63.06,18800.0,47.7627,47.8614,47.74,47.8614,18800.0
2007-08-13 12:00:00,63.04,63.04,62.93,62.98,7900.0,47.8462,47.8462,47.7627,47.8007,7900.0
2007-08-13 12:05:00,63.04,63.05,63.01,63.05,2800.0,47.8462,47.8538,47.8234,47.8538,2800.0
2007-08-13 12:10:00,62.99,63.01,62.98,63.01,6800.0,47.8083,47.8234,47.8007,47.8234,6800.0
2007-08-13 12:15:00,62.99,63.01,62.95,62.96,12000.0,47.8083,47.8234,47.7779,47.7855,12000.0
2007-08-13 12:20:00,62.98,62.98,62.93,62.94,23300.0,47.8007,47.8007,47.7627,47.7703,23300.0
2007-08-13 12:25:00,62.94,63.0,62.9,62.9,12100.0,47.7703,47.8159,47.74,47.74,12100.0
2007-08-13 12:30:00,62.9,62.93,62.9,62.91,6800.0,47.74,47.7627,47.74,47.7475,6800.0
2007-08-13 12:35:00,62.91,62.94,62.8,62.88,222400.0,47.7475,47.7703,47.6641,47.7248,222400.0
2007-08-13 12:40:00,62.86,62.86,62.68,62.74,17300.0,47.7096,47.7096,47.573,47.6185,17300.0
2007-08-13 12:45:00,62.7,62.9,62.64,62.74,40900.0,47.5882,47.74,47.5426,47.6185,40900.0
2007-08-13 12:50:00,62.75,62.85,62.71,62.85,35900.0,47.6261,47.702,47.5958,47.702,35900.0
2007-08-13 12:55:00,62.81,62.85,62.78,62.79,21800.0,47.6717,47.702,47.6489,47.6565,21800.0
2007-08-13 13:00:00,62.79,62.85,62.78,62.78,30000.0,47.6565,47.702,47.6489,47.6489,30000.0
2007-08-13 13:05:00,62.78,62.78,62.69,62.7,18100.0,47.6489,47.6489,47.5806,47.5882,18100.0
2007-08-13 13:10:00,62.69,62.69,62.59,62.59,28300.0,47.5806,47.5806,47.5047,47.5047,28300.0
2007-08-13 13:15:00,62.59,62.65,62.59,62.6,27900.0,47.5047,47.5502,47.5047,47.5123,27900.0
2007-08-13 13:20:00,62.6,62.6,62.4,62.4,77100.0,47.5123,47.5123,47.3605,47.3605,77100.0
2007-08-13 13:25:00,62.43,62.64,62.4,62.5,12700.0,47.3832,47.5426,47.3605,47.4364,12700.0
2007-08-13 13:30:00,62.54,62.54,62.44,62.49,4200.0,47.4667,47.4667,47.3908,47.4288,4200.0
2007-08-13 13:35:00,62.59,62.73,62.59,62.6,12400.0,47.5047,47.6109,47.5047,47.5123,12400.0
2007-08-13 13:40:00,62.64,62.67,62.58,62.61,5500.0,47.5426,47.5654,47.4971,47.5199,5500.0
2007-08-13 13:45:00,62.61,62.74,62.61,62.62,66600.0,47.5199,47.6185,47.5199,47.5274,66600.0
2007-08-13 13:50:00,62.66,62.7,62.58,62.58,19600.0,47.5578,47.5882,47.4971,47.4971,19600.0
2007-08-13 13:55:00,62.6,62.74,62.6,62.73,9500.0,47.5123,47.6185,47.5123,47.6109,9500.0
2007-08-13 14:00:00,62.72,62.79,62.71,62.76,19100.0,47.6033,47.6565,47.5958,47.6337,19100.0
2007-08-13 14:05:00,62.76,63.74,62.7,62.74,105800.0,47.6337,48.3775,47.5882,47.6185,105800.0
2007-08-13 14:10:00,62.74,62.74,62.71,62.72,4300.0,47.6185,47.6185,47.5958,47.6033,4300.0
2007-08-13 14:15:00,62.71,62.75,62.68,62.7,119500.0,47.5958,47.6261,47.573,47.5882,119500.0
2007-08-13 14:20:00,62.7,62.9,62.69,62.87,124700.0,47.5882,47.74,47.5806,47.7172,124700.0
2007-08-13 14:25:00,62.87,62.87,62.81,62.83,9200.0,47.7172,47.7172,47.6717,47.6868,9200.0
2007-08-13 14:30:00,62.85,62.88,62.81,62.85,16200.0,47.702,47.7248,47.6717,47.702,16200.0
2007-08-13 14:35:00,62.86,62.94,62.82,62.94,4800.0,47.7096,47.7703,47.6792,47.7703,4800.0
2007-08-13 14:40:00,62.88,62.88,62.8,62.8,4000.0,47.7248,47.7248,47.6641,47.6641,4000.0
2007-08-13 14:45:00,62.81,62.85,62.78,62.85,11600.0,47.6717,47.702,47.6489,47.702,11600.0
2007-08-13 14:50:00,62.83,62.87,62.8,62.83,4100.0,47.6868,47.7172,47.6641,47.6868,4100.0
2007-08-13 14:55:00,62.83,62.84,62.77,62.8,10500.0,47.6868,47.6944,47.6413,47.6641,10500.0
2007-08-13 15:00:00,62.77,62.82,62.7,62.7,8000.0,47.6413,47.6792,47.5882,47.5882,8000.0
2007-08-13 15:05:00,62.7,62.71,62.69,62.69,3900.0,47.5882,47.5958,47.5806,47.5806,3900.0
2007-08-13 15:10:00,62.7,62.82,62.7,62.7,11500.0,47.5882,47.6792,47.5882,47.5882,11500.0
2007-08-13 15:15:00,62.71,62.71,62.55,62.65,21300.0,47.5958,47.5958,47.4743,47.5502,21300.0
2007-08-13 15:20:00,62.68,62.68,62.5,62.5,5300.0,47.573,47.573,47.4364,47.4364,5300.0
2007-08-13 15:25:00,62.52,62.64,62.48,62.64,6700.0,47.4515,47.5426,47.4212,47.5426,6700.0
2007-08-13 15:30:00,62.64,62.71,62.55,62.69,9400.0,47.5426,47.5958,47.4743,47.5806,9400.0
2007-08-13 15:35:00,62.68,62.84,62.61,62.84,20900.0,47.573,47.6944,47.5199,47.6944,20900.0
2007-08-13 15:40:00,62.8,62.81,62.73,62.75,38500.0,47.6641,47.6717,47.6109,47.6261,38500.0
2007-08-13 15:45:00,62.73,62.73,62.53,62.62,15500.0,47.6109,47.6109,47.4591,47.5274,15500.0
2007-08-13 15:50:00,62.62,62.7,62.43,62.49,40300.0,47.5274,47.5882,47.3832,47.4288,40300.0
2007-08-13 15:55:00,62.48,62.49,62.29,62.49,23500.0,47.4212,47.4288,47.277,47.4288,23500.0
2007-08-14 09:30:00,62.09,62.16,62.06,62.09,41300.0,47.1252,47.1783,47.1024,47.1252,41300.0
2007-08-14 09:35:00,62.06,62.06,61.8,61.93,6600.0,47.1024,47.1024,46.9051,47.0037,6600.0
2007-08-14 09:40:00,61.94,62.14,61.94,62.08,12300.0,47.0113,47.1631,47.0113,47.1176,12300.0
2007-08-14 09:45:00,62.05,62.09,61.97,62.06,28900.0,47.0948,47.1252,47.0341,47.1024,28900.0
2007-08-14 09:50:00,62.08,62.12,61.93,61.97,32200.0,47.1176,47.148,47.0037,47.0341,32200.0
2007-08-14 09:55:00,61.97,62.0,61.86,61.92,25500.0,47.0341,47.0569,46.9506,46.9962,25500.0
2007-08-14 10:00:00,61.99,62.0,61.82,61.85,7000.0,47.0493,47.0569,46.9203,46.943,7000.0
2007-08-14 10:05:00,61.85,61.93,61.58,61.6,24500.0,46.943,47.0037,46.7381,46.7533,24500.0
2007-08-14 10:10:00,61.6,61.73,61.48,61.48,21800.0,46.7533,46.852,46.6622,46.6622,21800.0
2007-08-14 10:15:00,61.45,61.5,61.36,61.48,49500.0,46.6394,46.6774,46.5711,46.6622,49500.0
2007-08-14 10:20:00,61.49,61.66,61.4,61.43,25700.0,46.6698,46.7988,46.6015,46.6243,25700.0
2007-08-14 10:25:00,61.4,61.46,61.24,61.38,38300.0,46.6015,46.647,46.48,46.5863,38300.0
2007-08-14 10:30:00,61.32,61.45,61.24,61.44,21400.0,46.5408,46.6394,46.48,46.6318,21400.0
2007-08-14 10:35:00,61.43,61.49,61.4,61.45,8700.0,46.6243,46.6698,46.6015,46.6394,8700.0
2007-08-14 10:40:00,61.45,61.45,61.34,61.43,5700.0,46.6394,46.6394,46.5559,46.6243,5700.0
2007-08-14 10:45:00,61.44,61.48,61.44,61.48,13300.0,46.6318,46.6622,46.6318,46.6622,13300.0
2007-08-14 10:50:00,61.48,61.48,61.08,61.12,36700.0,46.6622,46.6622,46.3586,46.389,36700.0
2007-08-14 10:55:00,61.1,61.19,61.02,61.13,30700.0,46.3738,46.4421,46.3131,46.3966,30700.0
2007-08-14 11:00:00,61.11,61.11,60.69,60.76,67900.0,46.3814,46.3814,46.0626,46.1157,67900.0
2007-08-14 11:05:00,60.86,60.86,60.7,60.78,21500.0,46.1916,46.1916,46.0702,46.1309,21500.0
2007-08-14 11:10:00,60.74,60.88,60.74,60.86,64500.0,46.1006,46.2068,46.1006,46.1916,64500.0
2007-08-14 11:15:00,60.86,61.04,60.86,61.04,27000.0,46.1916,46.3283,46.1916,46.3283,27000.0
2007-08-14 11:20:00,61.02,61.05,60.91,60.96,17400.0,46.3131,46.3358,46.2296,46.2675,17400.0
2007-08-14 11:25:00,60.96,61.0,60.9,60.9,20400.0,46.2675,46.2979,46.222,46.222,20400.0
2007-08-14 11:30:00,60.9,61.07,60.9,60.94,23500.0,46.222,46.351,46.222,46.2524,23500.0
2007-08-14 11:35:00,60.96,61.2,60.95,60.99,29900.0,46.2675,46.4497,46.2599,46.2903,29900.0
2007-08-14 11:40:00,61.0,61.0,60.83,60.88,23300.0,46.2979,46.2979,46.1689,46.2068,23300.0
2007-08-14 11:45:00,60.9,61.02,60.75,61.01,54100.0,46.222,46.3131,46.1081,46.3055,54100.0
2007-08-14 11:50:00,60.99,61.23,60.94,61.15,93800.0,46.2903,46.4725,46.2524,46.4117,93800.0
2007-08-14 11:55:00,61.15,61.4,61.12,61.2,94200.0,46.4117,46.6015,46.389,46.4497,94200.0
2007-08-14 12:00:00,61.2,61.23,61.06,61.09,34700.0,46.4497,46.4725,46.3434,46.3662,34700.0
2007-08-14 12:05:00,61.09,61.15,61.0,61.06,27600.0,46.3662,46.4117,46.2979,46.3434,27600.0
2007-08-14 12:10:00,61.07,61.09,61.01,61.04,8500.0,46.351,46.3662,46.3055,46.3283,8500.0
2007-08-14 12:15:00,61.04,61.18,61.04,61.18,32800.0,46.3283,46.4345,46.3283,46.4345,32800.0
2007-08-14 12:20:00,61.16,61.16,61.04,61.04,32100.0,46.4193,46.4193,46.3283,46.3283,32100.0
2007-08-14 12:25:00,61.03,61.03,60.77,60.91,22200.0,46.3207,46.3207,46.1233,46.2296,22200.0
2007-08-14 12:30:00,60.95,60.99,60.75,60.78,17500.0,46.2599,46.2903,46.1081,46.1309,17500.0
2007-08-14 12:35:00,60.75,60.84,60.75,60.82,30800.0,46.1081,46.1765,46.1081,46.1613,30800.0
2007-08-14 12:40:00,60.83,60.83,60.69,60.75,17800.0,46.1689,46.1689,46.0626,46.1081,17800.0
2007-08-14 12:45:00,60.78,60.88,60.78,60.87,5400.0,46.1309,46.2068,46.1309,46.1992,5400.0
2007-08-14 12:50:00,60.86,60.87,60.83,60.87,3300.0,46.1916,46.1992,46.1689,46.1992,3300.0
2007-08-14 12:55:00,60.88,61.01,60.87,60.99,6000.0,46.2068,46.3055,46.1992,46.2903,6000.0
2007-08-14 13:00:00,61.01,61.01,60.94,60.95,7700.0,46.3055,46.3055,46.2524,46.2599,7700.0
2007-08-14 13:05:00,60.98,61.01,60.96,60.97,4700.0,46.2827,46.3055,46.2675,46.2751,4700.0
2007-08-14 13:10:00,60.96,60.96,60.93,60.95,10200.0,46.2675,46.2675,46.2448,46.2599,10200.0
2007-08-14 13:15:00,60.92,60.92,60.78,60.88,13000.0,46.2372,46.2372,46.1309,46.2068,13000.0
2007-08-14 13:20:00,60.9,60.9,60.75,60.86,9900.0,46.222,46.222,46.1081,46.1916,9900.0
2007-08-14 13:25:00,60.86,60.86,60.79,60.79,4500.0,46.1916,46.1916,46.1385,46.1385,4500.0
2007-08-14 13:30:00,60.78,60.89,60.75,60.85,5400.0,46.1309,46.2144,46.1081,46.184,5400.0
2007-08-14 13:35:00,60.85,61.02,60.85,61.01,17400.0,46.184,46.3131,46.184,46.3055,17400.0
2007-08-14 13:40:00,61.0,61.01,60.87,60.91,23400.0,46.2979,46.3055,46.1992,46.2296,23400.0
2007-08-14 13:45:00,60.91,60.93,60.79,60.8,15900.0,46.2296,46.2448,46.1385,46.1461,15900.0
2007-08-14 13:50:00,60.82,60.83,60.75,60.8,9900.0,46.1613,46.1689,46.1081,46.1461,9900.0
2007-08-14 13:55:00,60.75,60.83,60.56,60.61,19100.0,46.1081,46.1689,45.9639,46.0019,19100.0
2007-08-14 14:00:00,60.63,60.67,60.3,60.49,29800.0,46.0171,46.0474,45.7666,45.9108,29800.0
2007-08-14 14:05:00,60.38,60.56,60.38,60.5,50900.0,45.8273,45.9639,45.8273,45.9184,50900.0
2007-08-14 14:10:00,60.49,60.62,60.47,60.62,60300.0,45.9108,46.0095,45.8956,46.0095,60300.0
2007-08-14 14:15:00,60.63,60.77,60.58,60.75,56500.0,46.0171,46.1233,45.9791,46.1081,56500.0
2007-08-14 14:20:00,60.75,60.77,60.62,60.67,20500.0,46.1081,46.1233,46.0095,46.0474,20500.0
2007-08-14 14:25:00,60.68,60.75,60.67,60.72,50000.0,46.055,46.1081,46.0474,46.0854,50000.0
2007-08-14 14:30:00,60.71,60.71,60.34,60.34,62400.0,46.0778,46.0778,45.797,45.797,62400.0
2007-08-14 14:35:00,60.39,60.55,60.39,60.53,9400.0,45.8349,45.9564,45.8349,45.9412,9400.0
2007-08-14 14:40:00,60.57,60.57,60.33,60.38,23000.0,45.9715,45.9715,45.7894,45.8273,23000.0
2007-08-14 14:45:00,60.38,60.51,60.34,60.48,48700.0,45.8273,45.926,45.797,45.9032,48700.0
2007-08-14 14:50:00,60.48,60.48,60.35,60.41,11100.0,45.9032,45.9032,45.8046,45.8501,11100.0
2007-08-14 14:55:00,60.43,60.46,60.4,60.46,7500.0,45.8653,45.888,45.8425,45.888,7500.0
2007-08-14 15:00:00,60.46,60.67,60.46,60.62,40200.0,45.888,46.0474,45.888,46.0095,40200.0
2007-08-14 15:05:00,60.59,60.67,60.51,60.56,18900.0,45.9867,46.0474,45.926,45.9639,18900.0
2007-08-14 15:10:00,60.52,60.62,60.4,60.4,36900.0,45.9336,46.0095,45.8425,45.8425,36900.0
2007-08-14 15:15:00,60.4,60.46,60.34,60.43,13100.0,45.8425,45.888,45.797,45.8653,13100.0
2007-08-14 15:20:00,60.45,60.7,60.42,60.52,40200.0,45.8805,46.0702,45.8577,45.9336,40200.0
2007-08-14 15:25:00,60.5,60.84,60.44,60.58,22900.0,45.9184,46.1765,45.8729,45.9791,22900.0
2007-08-14 15:30:00,60.58,60.58,60.4,60.4,59200.0,45.9791,45.9791,45.8425,45.8425,59200.0
2007-08-14 15:35:00,60.38,60.4,60.25,60.25,76100.0,45.8273,45.8425,45.7287,45.7287,76100.0
2007-08-14 15:40:00,60.24,60.26,60.13,60.2,127000.0,45.7211,45.7362,45.6376,45.6907,127000.0
2007-08-14 15:45:00,60.21,60.21,60.13,60.21,45100.0,45.6983,45.6983,45.6376,45.6983,45100.0
2007-08-14 15:50:00,60.2,60.22,60.13,60.14,52800.0,45.6907,45.7059,45.6376,45.6452,52800.0
2007-08-14 15:55:00,60.15,60.16,60.0,60.12,120500.0,45.6528,45.6603,45.5389,45.63,120500.0
2007-08-15 09:30:00,59.84,59.99,59.3,59.42,125700.0,45.4175,45.5313,45.0076,45.0987,125700.0
2007-08-15 09:35:00,59.42,59.46,59.2,59.41,36400.0,45.0987,45.1291,44.9317,45.0911,36400.0
2007-08-15 09:40:00,59.41,59.41,58.78,59.09,140300.0,45.0911,45.0911,44.613,44.8482,140300.0
2007-08-15 09:45:00,59.09,59.65,59.09,59.42,59600.0,44.8482,45.2733,44.8482,45.0987,59600.0
2007-08-15 09:50:00,59.42,59.5,59.01,59.49,383400.0,45.0987,45.1594,44.7875,45.1518,383400.0
2007-08-15 09:55:00,59.5,59.76,59.31,59.54,273000.0,45.1594,45.3568,45.0152,45.1898,273000.0
2007-08-15 10:00:00,59.58,59.63,59.2,59.2,129300.0,45.2201,45.2581,44.9317,44.9317,129300.0
2007-08-15 10:05:00,59.21,59.43,58.93,59.26,315800.0,44.9393,45.1063,44.7268,44.9773,315800.0
2007-08-15 10:10:00,59.25,59.56,59.25,59.54,59100.0,44.9697,45.205,44.9697,45.1898,59100.0
2007-08-15 10:15:00,59.55,59.63,59.38,59.45,69500.0,45.1974,45.2581,45.0683,45.1215,69500.0
2007-08-15 10:20:00,59.38,59.76,59.36,59.6,28600.0,45.0683,45.3568,45.0532,45.2353,28600.0
2007-08-15 10:25:00,59.65,60.18,59.65,60.14,100900.0,45.2733,45.6755,45.2733,45.6452,100900.0
2007-08-15 10:30:00,60.12,60.12,59.75,59.79,19900.0,45.63,45.63,45.3492,45.3795,19900.0
2007-08-15 10:35:00,59.75,59.79,59.58,59.58,20200.0,45.3492,45.3795,45.2201,45.2201,20200.0
2007-08-15 10:40:00,59.57,59.64,59.52,59.62,62400.0,45.2126,45.2657,45.1746,45.2505,62400.0
2007-08-15 10:45:00,59.65,59.79,59.5,59.71,43200.0,45.2733,45.3795,45.1594,45.3188,43200.0
2007-08-15 10:50:00,59.72,59.72,59.35,59.42,25900.0,45.3264,45.3264,45.0456,45.0987,25900.0
2007-08-15 10:55:00,59.47,59.59,59.36,59.54,18800.0,45.1367,45.2277,45.0532,45.1898,18800.0
2007-08-15 11:00:00,59.57,59.72,59.56,59.57,23000.0,45.2126,45.3264,45.205,45.2126,23000.0
2007-08-15 11:05:00,59.62,59.62,59.35,59.35,24200.0,45.2505,45.2505,45.0456,45.0456,24200.0
2007-08-15 11:10:00,59.37,59.55,59.35,59.5,21700.0,45.0608,45.1974,45.0456,45.1594,21700.0
2007-08-15 11:15:00,59.49,59.53,59.4,59.41,21000.0,45.1518,45.1822,45.0835,45.0911,21000.0
2007-08-15 11:20:00,59.42,59.43,59.28,59.28,16800.0,45.0987,45.1063,44.9924,44.9924,16800.0
2007-08-15 11:25:00,59.32,59.52,59.22,59.52,30800.0,45.0228,45.1746,44.9469,45.1746,30800.0
2007-08-15 11:30:00,59.45,59.52,59.39,59.49,44200.0,45.1215,45.1746,45.0759,45.1518,44200.0
2007-08-15 11:35:00,59.49,59.49,59.34,59.36,14900.0,45.1518,45.1518,45.038,45.0532,14900.0
2007-08-15 11:40:00,59.36,59.5,59.3,59.33,21800.0,45.0532,45.1594,45.0076,45.0304,21800.0
2007-08-15 11:45:00,59.32,59.33,59.1,59.12,28600.0,45.0228,45.0304,44.8558,44.871,28600.0
2007-08-15 11:50:00,59.13,59.14,58.82,58.9,30900.0,44.8786,44.8862,44.6433,44.704,30900.0
2007-08-15 11:55:00,58.81,58.96,58.76,58.93,27200.0,44.6357,44.7496,44.5978,44.7268,27200.0
2007-08-15 12:00:00,58.93,59.03,58.9,58.95,19400.0,44.7268,44.8027,44.704,44.742,19400.0
2007-08-15 12:05:00,58.94,59.04,58.91,58.98,10900.0,44.7344,44.8103,44.7116,44.7648,10900.0
2007-08-15 12:10:00,58.93,59.26,58.93,59.03,15000.0,44.7268,44.9773,44.7268,44.8027,15000.0
2007-08-15 12:15:00,59.04,59.13,59.03,59.06,3700.0,44.8103,44.8786,44.8027,44.8255,3700.0
2007-08-15 12:20:00,59.1,59.19,59.1,59.15,4500.0,44.8558,44.9241,44.8558,44.8938,4500.0
2007-08-15 12:25:00,59.11,59.12,59.1,59.1,1800.0,44.8634,44.871,44.8558,44.8558,1800.0
2007-08-15 12:30:00,59.1,59.1,59.07,59.1,37800.0,44.8558,44.8558,44.8331,44.8558,37800.0
2007-08-15 12:35:00,59.14,59.19,59.0,59.1,9100.0,44.8862,44.9241,44.7799,44.8558,9100.0
2007-08-15 12:40:00,59.16,59.17,59.1,59.11,11200.0,44.9014,44.909,44.8558,44.8634,11200.0
2007-08-15 12:45:00,59.11,59.17,59.08,59.13,16900.0,44.8634,44.909,44.8406,44.8786,16900.0
2007-08-15 12:50:00,59.13,59.13,59.01,59.03,16200.0,44.8786,44.8786,44.7875,44.8027,16200.0
2007-08-15 12:55:00,59.02,59.09,58.97,59.06,21800.0,44.7951,44.8482,44.7572,44.8255,21800.0
2007-08-15 13:00:00,59.06,59.08,59.01,59.01,20900.0,44.8255,44.8406,44.7875,44.7875,20900.0
2007-08-15 13:05:00,59.02,59.11,58.93,58.93,12400.0,44.7951,44.8634,44.7268,44.7268,12400.0
2007-08-15 13:10:00,58.93,58.99,58.89,58.95,6700.0,44.7268,44.7723,44.6964,44.742,6700.0
2007-08-15 13:15:00,58.98,59.08,58.97,59.08,8600.0,44.7648,44.8406,44.7572,44.8406,8600.0
2007-08-15 13:20:00,59.1,59.14,59.08,59.12,9300.0,44.8558,44.8862,44.8406,44.871,9300.0
2007-08-15 13:25:00,59.2,59.24,59.15,59.18,6600.0,44.9317,44.9621,44.8938,44.9165,6600.0
2007-08-15 13:30:00,59.21,59.35,59.18,59.31,15500.0,44.9393,45.0456,44.9165,45.0152,15500.0
2007-08-15 13:35:00,59.33,59.39,59.28,59.34,7600.0,45.0304,45.0759,44.9924,45.038,7600.0
2007-08-15 13:40:00,59.34,59.53,59.34,59.48,12500.0,45.038,45.1822,45.038,45.1442,12500.0
2007-08-15 13:45:00,59.48,59.58,59.47,59.5,21700.0,45.1442,45.2201,45.1367,45.1594,21700.0
2007-08-15 13:50:00,59.5,59.56,59.45,59.55,13700.0,45.1594,45.205,45.1215,45.1974,13700.0
2007-08-15 13:55:00,59.53,59.54,59.44,59.5,14000.0,45.1822,45.1898,45.1139,45.1594,14000.0
2007-08-15 14:00:00,59.51,59.51,59.36,59.49,15800.0,45.167,45.167,45.0532,45.1518,15800.0
2007-08-15 14:05:00,59.49,59.5,59.37,59.37,16300.0,45.1518,45.1594,45.0608,45.0608,16300.0
2007-08-15 14:10:00,59.4,59.4,59.3,59.3,18000.0,45.0835,45.0835,45.0076,45.0076,18000.0
2007-08-15 14:15:00,59.22,59.31,59.15,59.21,20300.0,44.9469,45.0152,44.8938,44.9393,20300.0
2007-08-15 14:20:00,59.39,59.49,59.2,59.2,25300.0,45.0759,45.1518,44.9317,44.9317,25300.0
2007-08-15 14:25:00,59.2,59.26,59.18,59.23,17900.0,44.9317,44.9773,44.9165,44.9545,17900.0
2007-08-15 14:30:00,59.23,59.33,59.1,59.1,50600.0,44.9545,45.0304,44.8558,44.8558,50600.0
2007-08-15 14:35:00,59.09,59.12,58.86,59.02,87500.0,44.8482,44.871,44.6737,44.7951,87500.0
2007-08-15 14:40:00,59.03,59.09,59.0,59.01,27100.0,44.8027,44.8482,44.7799,44.7875,27100.0
2007-08-15 14:45:00,59.07,59.1,58.91,58.91,102800.0,44.8331,44.8558,44.7116,44.7116,102800.0
2007-08-15 14:50:00,58.9,59.11,58.8,58.97,24800.0,44.704,44.8634,44.6281,44.7572,24800.0
2007-08-15 14:55:00,58.99,59.09,58.85,58.85,40400.0,44.7723,44.8482,44.6661,44.6661,40400.0
2007-08-15 15:00:00,58.84,58.96,58.8,58.8,26100.0,44.6585,44.7496,44.6281,44.6281,26100.0
2007-08-15 15:05:00,58.83,58.83,58.66,58.7,30100.0,44.6509,44.6509,44.5219,44.5522,30100.0
2007-08-15 15:10:00,58.73,58.74,58.56,58.57,54500.0,44.575,44.5826,44.446,44.4536,54500.0
2007-08-15 15:15:00,58.59,58.59,58.4,58.5,55000.0,44.4687,44.4687,44.3245,44.4004,55000.0
2007-08-15 15:20:00,58.5,58.72,58.42,58.68,91900.0,44.4004,44.5674,44.3397,44.5371,91900.0
2007-08-15 15:25:00,58.68,58.7,58.4,58.4,50500.0,44.5371,44.5522,44.3245,44.3245,50500.0
2007-08-15 15:30:00,58.44,58.55,58.26,58.27,48500.0,44.3549,44.4384,44.2183,44.2259,48500.0
2007-08-15 15:35:00,58.27,58.27,57.93,57.94,175900.0,44.2259,44.2259,43.9678,43.9754,175900.0
2007-08-15 15:40:00,57.93,58.22,57.93,58.04,138000.0,43.9678,44.1879,43.9678,44.0513,138000.0
2007-08-15 15:45:00,58.08,58.22,58.0,58.18,40400.0,44.0817,44.1879,44.0209,44.1576,40400.0
2007-08-15 15:50:00,58.16,58.19,57.9,58.0,49600.0,44.1424,44.1652,43.9451,44.0209,49600.0
2007-08-15 15:55:00,58.05,58.2,58.0,58.19,72200.0,44.0589,44.1727,44.0209,44.1652,72200.0
2007-08-16 09:30:00,55.48,56.0,55.02,55.29,243300.0,42.1083,42.503,41.7592,41.9641,243300.0
2007-08-16 09:35:00,55.38,55.64,55.15,55.5,124000.0,42.0324,42.2298,41.8579,42.1235,124000.0
2007-08-16 09:40:00,55.5,56.05,55.36,56.05,275200.0,42.1235,42.5409,42.0172,42.5409,275200.0
2007-08-16 09:45:00,56.04,56.69,55.92,56.2,205600.0,42.5333,43.0267,42.4423,42.6548,205600.0
2007-08-16 09:50:00,56.2,56.25,56.0,56.04,96000.0,42.6548,42.6927,42.503,42.5333,96000.0
2007-08-16 09:55:00,56.04,56.15,55.64,56.0,202500.0,42.5333,42.6168,42.2298,42.503,202500.0
2007-08-16 10:00:00,55.96,56.07,55.36,55.45,500100.0,42.4726,42.5561,42.0172,42.0855,500100.0
2007-08-16 10:05:00,55.49,55.78,55.49,55.74,64900.0,42.1159,42.336,42.1159,42.3056,64900.0
2007-08-16 10:10:00,55.71,55.82,55.6,55.6,94300.0,42.2829,42.3664,42.1994,42.1994,94300.0
2007-08-16 10:15:00,55.6,55.68,55.5,55.65,89600.0,42.1994,42.2601,42.1235,42.2373,89600.0
2007-08-16 10:20:00,55.65,55.69,55.06,55.25,74200.0,42.2373,42.2677,41.7895,41.9337,74200.0
2007-08-16 10:25:00,55.24,55.3,54.75,55.04,178500.0,41.9262,41.9717,41.5543,41.7744,178500.0
2007-08-16 10:30:00,55.0,55.22,54.88,54.94,129000.0,41.744,41.911,41.6529,41.6985,129000.0
2007-08-16 10:35:00,54.94,55.2,54.9,55.07,93100.0,41.6985,41.8958,41.6681,41.7971,93100.0
2007-08-16 10:40:00,55.1,55.23,54.96,55.08,102900.0,41.8199,41.9186,41.7136,41.8047,102900.0
2007-08-16 10:45:00,55.1,55.3,55.02,55.16,70700.0,41.8199,41.9717,41.7592,41.8654,70700.0
2007-08-16 10:50:00,55.16,55.5,55.11,55.35,107000.0,41.8654,42.1235,41.8275,42.0096,107000.0
2007-08-16 10:55:00,55.37,55.41,55.28,55.3,56300.0,42.0248,42.0552,41.9565,41.9717,56300.0
2007-08-16 11:00:00,55.28,55.56,55.24,55.51,95000.0,41.9565,42.169,41.9262,42.1311,95000.0
2007-08-16 11:05:00,55.46,55.89,55.46,55.88,262900.0,42.0931,42.4195,42.0931,42.4119,262900.0
2007-08-16 11:10:00,55.87,56.2,55.87,55.92,228700.0,42.4043,42.6548,42.4043,42.4423,228700.0
2007-08-16 11:15:00,55.92,55.92,55.66,55.66,22200.0,42.4423,42.4423,42.2449,42.2449,22200.0
2007-08-16 11:20:00,55.61,55.67,55.5,55.5,21800.0,42.207,42.2525,42.1235,42.1235,21800.0
2007-08-16 11:25:00,55.5,55.75,55.47,55.47,43700.0,42.1235,42.3132,42.1007,42.1007,43700.0
2007-08-16 11:30:00,55.47,55.53,55.28,55.28,75600.0,42.1007,42.1463,41.9565,41.9565,75600.0
2007-08-16 11:35:00,55.27,55.27,54.87,54.96,121900.0,41.9489,41.9489,41.6453,41.7136,121900.0
2007-08-16 11:40:00,54.94,55.15,54.57,55.01,205000.0,41.6985,41.8579,41.4176,41.7516,205000.0
2007-08-16 11:45:00,54.97,55.08,54.92,55.04,82100.0,41.7212,41.8047,41.6833,41.7744,82100.0
2007-08-16 11:50:00,55.05,55.05,54.9,54.99,69700.0,41.782,41.782,41.6681,41.7364,69700.0
2007-08-16 11:55:00,54.99,55.05,54.93,55.04,75000.0,41.7364,41.782,41.6909,41.7744,75000.0
2007-08-16 12:00:00,55.0,55.01,54.74,54.81,107700.0,41.744,41.7516,41.5467,41.5998,107700.0
2007-08-16 12:05:00,54.81,55.0,54.5,54.56,105500.0,41.5998,41.744,41.3645,41.4101,105500.0
2007-08-16 12:10:00,54.54,54.56,54.19,54.43,88100.0,41.3949,41.4101,41.1292,41.3114,88100.0
2007-08-16 12:15:00,54.37,54.48,54.19,54.25,108500.0,41.2658,41.3493,41.1292,41.1748,108500.0
2007-08-16 12:20:00,54.21,54.36,54.1,54.17,141200.0,41.1444,41.2583,41.0609,41.114,141200.0
2007-08-16 12:25:00,54.17,54.19,54.07,54.1,78100.0,41.114,41.1292,41.0381,41.0609,78100.0
2007-08-16 12:30:00,54.1,54.16,54.09,54.15,42100.0,41.0609,41.1065,41.0533,41.0989,42100.0
2007-08-16 12:35:00,54.14,54.24,54.05,54.11,99200.0,41.0913,41.1672,41.023,41.0685,99200.0
2007-08-16 12:40:00,54.07,54.1,53.33,53.4,113100.0,41.0381,41.0609,40.4765,40.5296,113100.0
2007-08-16 12:45:00,53.4,53.4,52.84,53.16,288800.0,40.5296,40.5296,40.1046,40.3475,288800.0
2007-08-16 12:50:00,53.16,53.32,53.11,53.25,122200.0,40.3475,40.4689,40.3095,40.4158,122200.0
2007-08-16 12:55:00,53.25,53.25,53.19,53.19,71500.0,40.4158,40.4158,40.3702,40.3702,71500.0
2007-08-16 13:00:00,53.2,53.3,52.88,52.93,89900.0,40.3778,40.4537,40.135,40.1729,89900.0
2007-08-16 13:05:00,52.94,52.95,52.6,52.65,63700.0,40.1805,40.1881,39.9224,39.9604,63700.0
2007-08-16 13:10:00,52.61,53.13,52.6,53.06,129600.0,39.93,40.3247,39.9224,40.2716,129600.0
2007-08-16 13:15:00,53.07,54.0,53.07,54.0,69700.0,40.2792,40.985,40.2792,40.985,69700.0
2007-08-16 13:20:00,53.92,54.04,53.8,53.81,38600.0,40.9243,41.0154,40.8332,40.8408,38600.0
2007-08-16 13:25:00,53.82,54.25,53.65,53.86,52500.0,40.8484,41.1748,40.7194,40.8788,52500.0
2007-08-16 13:30:00,53.86,54.16,53.82,53.97,38400.0,40.8788,41.1065,40.8484,40.9623,38400.0
2007-08-16 13:35:00,53.98,54.52,53.92,54.52,87600.0,40.9698,41.3797,40.9243,41.3797,87600.0
2007-08-16 13:40:00,54.49,54.71,54.49,54.55,68400.0,41.3569,41.5239,41.3569,41.4025,68400.0
2007-08-16 13:45:00,54.53,54.55,54.22,54.22,36000.0,41.3873,41.4025,41.152,41.152,36000.0
2007-08-16 13:50:00,54.25,54.81,54.23,54.81,119500.0,41.1748,41.5998,41.1596,41.5998,119500.0
2007-08-16 13:55:00,54.86,55.06,54.8,54.9,82100.0,41.6377,41.7895,41.5922,41.6681,82100.0
2007-08-16 14:00:00,54.9,55.29,54.83,55.29,106500.0,41.6681,41.9641,41.615,41.9641,106500.0
2007-08-16 14:05:00,55.29,55.85,55.25,55.33,175400.0,41.9641,42.3891,41.9337,41.9945,175400.0
2007-08-16 14:10:00,55.32,55.52,55.0,55.5,40300.0,41.9869,42.1387,41.744,42.1235,40300.0
2007-08-16 14:15:00,55.5,55.9,55.45,55.5,111900.0,42.1235,42.4271,42.0855,42.1235,111900.0
2007-08-16 14:20:00,55.5,55.75,55.4,55.4,94300.0,42.1235,42.3132,42.0476,42.0476,94300.0
2007-08-16 14:25:00,55.3,55.53,55.3,55.41,86400.0,41.9717,42.1463,41.9717,42.0552,86400.0
2007-08-16 14:30:00,55.38,55.38,54.92,55.1,70900.0,42.0324,42.0324,41.6833,41.8199,70900.0
2007-08-16 14:35:00,55.09,55.11,54.93,55.04,47100.0,41.8123,41.8275,41.6909,41.7744,47100.0
2007-08-16 14:40:00,55.04,55.11,54.99,55.0,20300.0,41.7744,41.8275,41.7364,41.744,20300.0
2007-08-16 14:45:00,55.0,55.37,54.98,55.13,75300.0,41.744,42.0248,41.7288,41.8427,75300.0
2007-08-16 14:50:00,55.1,55.46,55.1,55.32,79500.0,41.8199,42.0931,41.8199,41.9869,79500.0
2007-08-16 14:55:00,55.35,55.38,55.15,55.27,37100.0,42.0096,42.0324,41.8579,41.9489,37100.0
2007-08-16 15:00:00,55.26,55.29,54.78,54.94,109000.0,41.9413,41.9641,41.577,41.6985,109000.0
2007-08-16 15:05:00,54.93,54.97,54.52,54.57,132900.0,41.6909,41.7212,41.3797,41.4176,132900.0
2007-08-16 15:10:00,54.57,54.57,54.29,54.53,99300.0,41.4176,41.4176,41.2051,41.3873,99300.0
2007-08-16 15:15:00,54.52,55.0,54.52,55.0,93100.0,41.3797,41.744,41.3797,41.744,93100.0
2007-08-16 15:20:00,55.04,55.5,55.04,55.16,153900.0,41.7744,42.1235,41.7744,41.8654,153900.0
2007-08-16 15:25:00,55.16,55.57,55.14,55.51,84700.0,41.8654,42.1766,41.8503,42.1311,84700.0
2007-08-16 15:30:00,55.52,55.64,55.43,55.5,58400.0,42.1387,42.2298,42.0704,42.1235,58400.0
2007-08-16 15:35:00,55.51,56.31,55.51,56.29,235800.0,42.1311,42.7383,42.1311,42.7231,235800.0
2007-08-16 15:40:00,56.17,56.54,56.03,56.44,129800.0,42.632,42.9128,42.5258,42.8369,129800.0
2007-08-16 15:45:00,56.43,56.8,56.31,56.74,195500.0,42.8293,43.1102,42.7383,43.0646,195500.0
2007-08-16 15:50:00,56.75,56.97,56.64,56.93,200600.0,43.0722,43.2392,42.9887,43.2088,200600.0
2007-08-16 15:55:00,56.94,57.18,56.8,56.94,334500.0,43.2164,43.3986,43.1102,43.2164,334500.0
2007-08-17 09:30:00,58.0,60.0,58.0,58.73,273300.0,44.0209,45.5389,44.0209,44.575,273300.0
2007-08-17 09:35:00,58.74,59.2,58.57,59.02,113900.0,44.5826,44.9317,44.4536,44.7951,113900.0
2007-08-17 09:40:00,59.02,59.08,58.45,58.74,49600.0,44.7951,44.8406,44.3625,44.5826,49600.0
2007-08-17 09:45:00,58.6,58.9,58.4,58.8,84700.0,44.4763,44.704,44.3245,44.6281,84700.0
2007-08-17 09:50:00,58.76,58.91,58.4,58.5,164400.0,44.5978,44.7116,44.3245,44.4004,164400.0
2007-08-17 09:55:00,58.41,58.7,58.0,58.35,224200.0,44.3321,44.5522,44.0209,44.2866,224200.0
2007-08-17 10:00:00,58.59,58.88,58.34,58.65,199400.0,44.4687,44.6889,44.279,44.5143,199400.0
2007-08-17 10:05:00,58.68,58.77,58.41,58.41,87400.0,44.5371,44.6054,44.3321,44.3321,87400.0
2007-08-17 10:10:00,58.41,58.65,58.41,58.65,72200.0,44.3321,44.5143,44.3321,44.5143,72200.0
2007-08-17 10:15:00,58.64,58.69,58.0,58.2,174900.0,44.5067,44.5446,44.0209,44.1727,174900.0
2007-08-17 10:20:00,58.29,58.29,58.01,58.08,37200.0,44.2411,44.2411,44.0285,44.0817,37200.0
2007-08-17 10:25:00,58.15,58.2,57.96,58.0,22500.0,44.1348,44.1727,43.9906,44.0209,22500.0
2007-08-17 10:30:00,57.98,58.2,57.64,58.15,153500.0,44.0058,44.1727,43.7477,44.1348,153500.0
2007-08-17 10:35:00,58.14,58.65,58.14,58.32,147100.0,44.1272,44.5143,44.1272,44.2638,147100.0
2007-08-17 10:40:00,58.36,58.5,57.74,58.0,109600.0,44.2942,44.4004,43.8236,44.0209,109600.0
2007-08-17 10:45:00,57.8,57.88,57.33,57.45,74500.0,43.8692,43.9299,43.5124,43.6035,74500.0
2007-08-17 10:50:00,57.45,58.01,57.45,57.9,87200.0,43.6035,44.0285,43.6035,43.9451,87200.0
2007-08-17 10:55:00,57.91,58.19,57.9,58.15,53400.0,43.9526,44.1652,43.9451,44.1348,53400.0
2007-08-17 11:00:00,58.16,58.3,57.9,58.1,92000.0,44.1424,44.2486,43.9451,44.0968,92000.0
2007-08-17 11:05:00,58.1,58.21,58.03,58.08,107800.0,44.0968,44.1803,44.0437,44.0817,107800.0
2007-08-17 11:10:00,58.08,58.5,57.84,58.09,197200.0,44.0817,44.4004,43.8995,44.0893,197200.0
2007-08-17 11:15:00,58.08,58.79,58.03,58.7,91300.0,44.0817,44.6205,44.0437,44.5522,91300.0
2007-08-17 11:20:00,58.7,58.85,58.39,58.49,142800.0,44.5522,44.6661,44.317,44.3928,142800.0
2007-08-17 11:25:00,58.5,58.7,58.5,58.58,146100.0,44.4004,44.5522,44.4004,44.4612,146100.0
2007-08-17 11:30:00,58.58,58.8,58.41,58.49,89100.0,44.4612,44.6281,44.3321,44.3928,89100.0
2007-08-17 11:35:00,58.48,58.65,58.36,58.54,39300.0,44.3853,44.5143,44.2942,44.4308,39300.0
2007-08-17 11:40:00,58.56,58.75,58.53,58.6,49100.0,44.446,44.5902,44.4232,44.4763,49100.0
2007-08-17 11:45:00,58.6,58.6,58.5,58.5,58300.0,44.4763,44.4763,44.4004,44.4004,58300.0
2007-08-17 11:50:00,58.47,58.54,58.44,58.45,24000.0,44.3777,44.4308,44.3549,44.3625,24000.0
2007-08-17 11:55:00,58.45,58.52,58.23,58.38,36400.0,44.3625,44.4156,44.1955,44.3094,36400.0
2007-08-17 12:00:00,58.33,58.36,58.2,58.29,27900.0,44.2714,44.2942,44.1727,44.2411,27900.0
2007-08-17 12:05:00,58.29,58.35,58.12,58.3,41900.0,44.2411,44.2866,44.112,44.2486,41900.0
2007-08-17 12:10:00,58.26,58.3,58.26,58.3,33500.0,44.2183,44.2486,44.2183,44.2486,33500.0
2007-08-17 12:15:00,58.3,58.6,58.27,58.36,113700.0,44.2486,44.4763,44.2259,44.2942,113700.0
2007-08-17 12:20:00,58.36,58.59,58.36,58.51,85000.0,44.2942,44.4687,44.2942,44.408,85000.0
2007-08-17 12:25:00,58.51,58.51,58.41,58.5,17500.0,44.408,44.408,44.3321,44.4004,17500.0
2007-08-17 12:30:00,58.51,58.67,58.51,58.67,35200.0,44.408,44.5295,44.408,44.5295,35200.0
2007-08-17 12:35:00,58.66,58.8,58.65,58.65,49500.0,44.5219,44.6281,44.5143,44.5143,49500.0
2007-08-17 12:40:00,58.65,58.7,58.59,58.7,26700.0,44.5143,44.5522,44.4687,44.5522,26700.0
2007-08-17 12:45:00,58.68,58.82,58.68,58.77,38800.0,44.5371,44.6433,44.5371,44.6054,38800.0
2007-08-17 12:50:00,58.73,58.75,58.63,58.66,22100.0,44.575,44.5902,44.4991,44.5219,22100.0
2007-08-17 12:55:00,58.65,58.65,58.49,58.52,12900.0,44.5143,44.5143,44.3928,44.4156,12900.0
2007-08-17 13:00:00,58.52,58.65,58.5,58.59,31800.0,44.4156,44.5143,44.4004,44.4687,31800.0
2007-08-17 13:05:00,58.59,58.77,58.56,58.58,45300.0,44.4687,44.6054,44.446,44.4612,45300.0
2007-08-17 13:10:00,58.59,58.65,58.56,58.62,53400.0,44.4687,44.5143,44.446,44.4915,53400.0
2007-08-17 13:15:00,58.64,58.76,58.63,58.74,26900.0,44.5067,44.5978,44.4991,44.5826,26900.0
2007-08-17 13:20:00,58.73,58.89,58.7,58.73,70900.0,44.575,44.6964,44.5522,44.575,70900.0
2007-08-17 13:25:00,58.74,58.76,58.71,58.71,6500.0,44.5826,44.5978,44.5598,44.5598,6500.0
2007-08-17 13:30:00,58.71,58.78,58.61,58.65,12100.0,44.5598,44.613,44.4839,44.5143,12100.0
2007-08-17 13:35:00,58.64,58.79,58.64,58.77,48700.0,44.5067,44.6205,44.5067,44.6054,48700.0
2007-08-17 13:40:00,58.78,58.78,58.68,58.75,13100.0,44.613,44.613,44.5371,44.5902,13100.0
2007-08-17 13:45:00,58.72,58.75,58.56,58.59,25800.0,44.5674,44.5902,44.446,44.4687,25800.0
2007-08-17 13:50:00,58.58,58.61,58.33,58.33,32800.0,44.4612,44.4839,44.2714,44.2714,32800.0
2007-08-17 13:55:00,58.33,58.43,58.21,58.43,56500.0,44.2714,44.3473,44.1803,44.3473,56500.0
2007-08-17 14:00:00,58.41,58.43,58.2,58.29,26100.0,44.3321,44.3473,44.1727,44.2411,26100.0
2007-08-17 14:05:00,58.29,58.34,58.27,58.32,23500.0,44.2411,44.279,44.2259,44.2638,23500.0
2007-08-17 14:10:00,58.33,58.33,58.16,58.23,19400.0,44.2714,44.2714,44.1424,44.1955,19400.0
2007-08-17 14:15:00,58.25,58.33,58.18,58.33,21000.0,44.2107,44.2714,44.1576,44.2714,21000.0
2007-08-17 14:20:00,58.33,58.4,58.33,58.36,27800.0,44.2714,44.3245,44.2714,44.2942,27800.0
2007-08-17 14:25:00,58.36,58.36,58.25,58.35,55300.0,44.2942,44.2942,44.2107,44.2866,55300.0
2007-08-17 14:30:00,58.34,58.34,58.19,58.24,137000.0,44.279,44.279,44.1652,44.2031,137000.0
2007-08-17 14:35:00,58.21,58.24,58.18,58.18,7700.0,44.1803,44.2031,44.1576,44.1576,7700.0
2007-08-17 14:40:00,58.17,58.2,58.16,58.19,6000.0,44.15,44.1727,44.1424,44.1652,6000.0
2007-08-17 14:45:00,58.2,58.32,58.18,58.32,57900.0,44.1727,44.2638,44.1576,44.2638,57900.0
2007-08-17 14:50:00,58.34,58.4,58.32,58.4,14700.0,44.279,44.3245,44.2638,44.3245,14700.0
2007-08-17 14:55:00,58.39,58.41,58.35,58.4,21500.0,44.317,44.3321,44.2866,44.3245,21500.0
2007-08-17 15:00:00,58.36,58.48,58.35,58.48,32100.0,44.2942,44.3853,44.2866,44.3853,32100.0
2007-08-17 15:05:00,58.52,58.89,58.52,58.86,109900.0,44.4156,44.6964,44.4156,44.6737,109900.0
2007-08-17 15:10:00,58.86,59.34,58.78,58.93,31200.0,44.6737,45.038,44.613,44.7268,31200.0
2007-08-17 15:15:00,58.93,59.0,58.79,58.9,34800.0,44.7268,44.7799,44.6205,44.704,34800.0
2007-08-17 15:20:00,58.9,59.09,58.86,58.96,58000.0,44.704,44.8482,44.6737,44.7496,58000.0
2007-08-17 15:25:00,58.94,58.94,58.76,58.8,119600.0,44.7344,44.7344,44.5978,44.6281,119600.0
2007-08-17 15:30:00,58.79,58.96,58.77,58.96,39900.0,44.6205,44.7496,44.6054,44.7496,39900.0
2007-08-17 15:35:00,58.97,59.08,58.97,59.08,19200.0,44.7572,44.8406,44.7572,44.8406,19200.0
2007-08-17 15:40:00,59.08,59.21,58.89,58.93,90200.0,44.8406,44.9393,44.6964,44.7268,90200.0
2007-08-17 15:45:00,58.9,58.9,58.75,58.82,38000.0,44.704,44.704,44.5902,44.6433,38000.0
2007-08-17 15:50:00,58.81,58.91,58.53,58.65,73600.0,44.6357,44.7116,44.4232,44.5143,73600.0
2007-08-17 15:55:00,58.65,58.85,58.41,58.55,141600.0,44.5143,44.6661,44.3321,44.4384,141600.0
2007-08-20 09:30:00,59.43,59.47,59.12,59.25,107700.0,45.1063,45.1367,44.871,44.9697,107700.0
2007-08-20 09:35:00,59.25,59.34,57.58,59.06,196200.0,44.9697,45.038,43.7022,44.8255,196200.0
2007-08-20 09:40:00,59.06,59.17,58.95,59.06,233700.0,44.8255,44.909,44.742,44.8255,233700.0
2007-08-20 09:45:00,59.06,59.12,58.83,59.0,287500.0,44.8255,44.871,44.6509,44.7799,287500.0
2007-08-20 09:50:00,59.0,59.11,58.95,58.96,90200.0,44.7799,44.8634,44.742,44.7496,90200.0
2007-08-20 09:55:00,58.95,59.0,58.82,59.0,28200.0,44.742,44.7799,44.6433,44.7799,28200.0
2007-08-20 10:00:00,59.0,59.0,58.76,58.8,63200.0,44.7799,44.7799,44.5978,44.6281,63200.0
2007-08-20 10:05:00,58.75,59.0,58.75,58.94,54500.0,44.5902,44.7799,44.5902,44.7344,54500.0
2007-08-20 10:10:00,58.97,59.01,58.89,58.94,24700.0,44.7572,44.7875,44.6964,44.7344,24700.0
2007-08-20 10:15:00,58.89,59.1,58.89,59.01,17300.0,44.6964,44.8558,44.6964,44.7875,17300.0
2007-08-20 10:20:00,58.95,59.03,58.83,58.88,51000.0,44.742,44.8027,44.6509,44.6889,51000.0
2007-08-20 10:25:00,58.87,58.92,58.82,58.84,15300.0,44.6813,44.7192,44.6433,44.6585,15300.0
2007-08-20 10:30:00,58.75,58.75,58.46,58.51,57200.0,44.5902,44.5902,44.3701,44.408,57200.0
2007-08-20 10:35:00,58.48,58.63,58.48,58.62,25400.0,44.3853,44.4991,44.3853,44.4915,25400.0
2007-08-20 10:40:00,58.61,58.75,58.6,58.71,28800.0,44.4839,44.5902,44.4763,44.5598,28800.0
2007-08-20 10:45:00,58.7,58.75,58.63,58.65,98100.0,44.5522,44.5902,44.4991,44.5143,98100.0
2007-08-20 10:50:00,58.66,58.77,58.66,58.72,12100.0,44.5219,44.6054,44.5219,44.5674,12100.0
2007-08-20 10:55:00,58.68,58.75,58.66,58.73,3100.0,44.5371,44.5902,44.5219,44.575,3100.0
2007-08-20 11:00:00,58.71,58.74,58.62,58.62,4400.0,44.5598,44.5826,44.4915,44.4915,4400.0
2007-08-20 11:05:00,58.65,58.65,58.55,58.58,11500.0,44.5143,44.5143,44.4384,44.4612,11500.0
2007-08-20 11:10:00,58.6,58.77,58.6,58.68,8900.0,44.4763,44.6054,44.4763,44.5371,8900.0
2007-08-20 11:15:00,58.72,58.75,58.68,58.68,6900.0,44.5674,44.5902,44.5371,44.5371,6900.0
2007-08-20 11:20:00,58.68,58.7,58.65,58.65,12900.0,44.5371,44.5522,44.5143,44.5143,12900.0
2007-08-20 11:25:00,58.66,58.67,58.54,58.58,23600.0,44.5219,44.5295,44.4308,44.4612,23600.0
2007-08-20 11:30:00,58.53,58.59,58.53,58.55,1200.0,44.4232,44.4687,44.4232,44.4384,1200.0
2007-08-20 11:35:00,58.58,58.75,58.55,58.55,1800.0,44.4612,44.5902,44.4384,44.4384,1800.0
2007-08-20 11:40:00,58.59,58.59,58.49,58.52,24600.0,44.4687,44.4687,44.3928,44.4156,24600.0
2007-08-20 11:45:00,58.52,58.56,58.38,58.38,82000.0,44.4156,44.446,44.3094,44.3094,82000.0
2007-08-20 11:50:00,58.42,58.42,58.18,58.2,46200.0,44.3397,44.3397,44.1576,44.1727,46200.0
2007-08-20 11:55:00,58.2,58.2,57.94,57.95,101500.0,44.1727,44.1727,43.9754,43.983,101500.0
2007-08-20 12:00:00,57.94,58.1,57.92,58.04,24500.0,43.9754,44.0968,43.9602,44.0513,24500.0
2007-08-20 12:05:00,58.06,58.08,57.94,57.94,18500.0,44.0665,44.0817,43.9754,43.9754,18500.0
2007-08-20 12:10:00,57.95,57.95,57.69,57.76,27400.0,43.983,43.983,43.7857,43.8388,27400.0
2007-08-20 12:15:00,57.76,57.85,57.76,57.81,25600.0,43.8388,43.9071,43.8388,43.8767,25600.0
2007-08-20 12:20:00,57.8,57.93,57.7,57.93,33200.0,43.8692,43.9678,43.7933,43.9678,33200.0
2007-08-20 12:25:00,57.93,58.1,57.88,58.06,59500.0,43.9678,44.0968,43.9299,44.0665,59500.0
2007-08-20 12:30:00,58.06,58.06,57.95,58.03,11700.0,44.0665,44.0665,43.983,44.0437,11700.0
2007-08-20 12:35:00,58.01,58.04,58.0,58.0,1000.0,44.0285,44.0513,44.0209,44.0209,1000.0
2007-08-20 12:40:00,57.95,58.05,57.93,57.93,14000.0,43.983,44.0589,43.9678,43.9678,14000.0
2007-08-20 12:45:00,57.93,57.93,57.89,57.92,10000.0,43.9678,43.9678,43.9375,43.9602,10000.0
2007-08-20 12:50:00,57.9,57.9,57.82,57.86,5700.0,43.9451,43.9451,43.8843,43.9147,5700.0
2007-08-20 12:55:00,57.85,57.85,57.67,57.68,32000.0,43.9071,43.9071,43.7705,43.7781,32000.0
2007-08-20 13:00:00,57.7,57.7,57.53,57.6,54000.0,43.7933,43.7933,43.6642,43.7174,54000.0
2007-08-20 13:05:00,57.6,57.8,57.57,57.79,91500.0,43.7174,43.8692,43.6946,43.8616,91500.0
2007-08-20 13:10:00,57.84,57.88,57.73,57.75,8700.0,43.8995,43.9299,43.816,43.8312,8700.0
2007-08-20 13:15:00,57.78,57.81,57.66,57.66,24400.0,43.854,43.8767,43.7629,43.7629,24400.0
2007-08-20 13:20:00,57.66,57.67,57.52,57.52,9400.0,43.7629,43.7705,43.6566,43.6566,9400.0
2007-08-20 13:25:00,57.53,57.69,57.51,57.57,19900.0,43.6642,43.7857,43.649,43.6946,19900.0
2007-08-20 13:30:00,57.54,57.69,57.54,57.55,18300.0,43.6718,43.7857,43.6718,43.6794,18300.0
2007-08-20 13:35:00,57.57,57.57,57.52,57.53,4400.0,43.6946,43.6946,43.6566,43.6642,4400.0
2007-08-20 13:40:00,57.53,57.7,57.52,57.64,18600.0,43.6642,43.7933,43.6566,43.7477,18600.0
2007-08-20 13:45:00,57.7,58.13,57.63,58.07,82700.0,43.7933,44.1196,43.7401,44.0741,82700.0
2007-08-20 13:50:00,58.02,58.17,58.02,58.15,25200.0,44.0361,44.15,44.0361,44.1348,25200.0
2007-08-20 13:55:00,58.15,58.15,57.88,57.88,19300.0,44.1348,44.1348,43.9299,43.9299,19300.0
2007-08-20 14:00:00,57.87,57.97,57.78,57.96,19100.0,43.9223,43.9982,43.854,43.9906,19100.0
2007-08-20 14:05:00,57.92,57.92,57.78,57.83,26900.0,43.9602,43.9602,43.854,43.8919,26900.0
2007-08-20 14:10:00,57.83,57.96,57.8,57.89,27400.0,43.8919,43.9906,43.8692,43.9375,27400.0
2007-08-20 14:15:00,57.87,58.0,57.86,57.92,204700.0,43.9223,44.0209,43.9147,43.9602,204700.0
2007-08-20 14:20:00,57.96,58.09,57.95,58.05,10100.0,43.9906,44.0893,43.983,44.0589,10100.0
2007-08-20 14:25:00,58.08,58.16,58.0,58.16,24100.0,44.0817,44.1424,44.0209,44.1424,24100.0
2007-08-20 14:30:00,58.21,58.27,58.12,58.22,12400.0,44.1803,44.2259,44.112,44.1879,12400.0
2007-08-20 14:35:00,58.29,58.41,58.22,58.38,28000.0,44.2411,44.3321,44.1879,44.3094,28000.0
2007-08-20 14:40:00,58.38,58.39,58.1,58.2,21900.0,44.3094,44.317,44.0968,44.1727,21900.0
2007-08-20 14:45:00,58.19,58.24,57.95,58.15,238300.0,44.1652,44.2031,43.983,44.1348,238300.0
2007-08-20 14:50:00,58.15,58.33,58.13,58.3,14000.0,44.1348,44.2714,44.1196,44.2486,14000.0
2007-08-20 14:55:00,58.3,58.45,58.3,58.45,11900.0,44.2486,44.3625,44.2486,44.3625,11900.0
2007-08-20 15:00:00,58.49,58.61,58.49,58.6,50100.0,44.3928,44.4839,44.3928,44.4763,50100.0
2007-08-20 15:05:00,58.56,58.75,58.54,58.75,14700.0,44.446,44.5902,44.4308,44.5902,14700.0
2007-08-20 15:10:00,58.73,58.84,58.63,58.84,37300.0,44.575,44.6585,44.4991,44.6585,37300.0
2007-08-20 15:15:00,58.84,58.9,58.79,58.86,20300.0,44.6585,44.704,44.6205,44.6737,20300.0
2007-08-20 15:20:00,58.82,58.99,58.76,58.98,12200.0,44.6433,44.7723,44.5978,44.7648,12200.0
2007-08-20 15:25:00,58.95,58.97,58.84,58.84,25400.0,44.742,44.7572,44.6585,44.6585,25400.0
2007-08-20 15:30:00,58.84,58.84,58.53,58.54,26600.0,44.6585,44.6585,44.4232,44.4308,26600.0
2007-08-20 15:35:00,58.55,58.66,58.44,58.58,226900.0,44.4384,44.5219,44.3549,44.4612,226900.0
2007-08-20 15:40:00,58.54,58.69,58.5,58.68,30800.0,44.4308,44.5446,44.4004,44.5371,30800.0
2007-08-20 15:45:00,58.68,58.74,58.62,58.63,19800.0,44.5371,44.5826,44.4915,44.4991,19800.0
2007-08-20 15:50:00,58.66,58.66,58.29,58.59,65200.0,44.5219,44.5219,44.2411,44.4687,65200.0
2007-08-20 15:55:00,58.59,58.59,58.34,58.53,177500.0,44.4687,44.4687,44.279,44.4232,177500.0
2007-08-21 09:30:00,58.22,58.48,57.74,58.05,49900.0,44.1879,44.3853,43.8236,44.0589,49900.0
2007-08-21 09:35:00,58.06,58.29,57.96,58.22,24700.0,44.0665,44.2411,43.9906,44.1879,24700.0
2007-08-21 09:40:00,58.25,58.5,58.25,58.43,44100.0,44.2107,44.4004,44.2107,44.3473,44100.0
2007-08-21 09:45:00,58.44,58.61,58.37,58.37,29500.0,44.3549,44.4839,44.3018,44.3018,29500.0
2007-08-21 09:50:00,58.36,58.43,58.3,58.34,54800.0,44.2942,44.3473,44.2486,44.279,54800.0
2007-08-21 09:55:00,58.38,58.44,58.34,58.37,42000.0,44.3094,44.3549,44.279,44.3018,42000.0
2007-08-21 10:00:00,58.37,58.4,58.24,58.24,17300.0,44.3018,44.3245,44.2031,44.2031,17300.0
2007-08-21 10:05:00,58.25,58.3,58.17,58.17,39200.0,44.2107,44.2486,44.15,44.15,39200.0
2007-08-21 10:10:00,58.11,58.13,58.0,58.13,12100.0,44.1044,44.1196,44.0209,44.1196,12100.0
2007-08-21 10:15:00,58.08,58.14,58.02,58.04,10200.0,44.0817,44.1272,44.0361,44.0513,10200.0
2007-08-21 10:20:00,58.05,58.1,57.92,57.95,19000.0,44.0589,44.0968,43.9602,43.983,19000.0
2007-08-21 10:25:00,57.94,58.12,57.94,58.11,24200.0,43.9754,44.112,43.9754,44.1044,24200.0
2007-08-21 10:30:00,58.11,58.2,58.1,58.16,9900.0,44.1044,44.1727,44.0968,44.1424,9900.0
2007-08-21 10:35:00,58.1,58.13,58.05,58.09,20500.0,44.0968,44.1196,44.0589,44.0893,20500.0
2007-08-21 10:40:00,58.09,58.23,58.08,58.23,19100.0,44.0893,44.1955,44.0817,44.1955,19100.0
2007-08-21 10:45:00,58.19,58.19,58.08,58.09,39500.0,44.1652,44.1652,44.0817,44.0893,39500.0
2007-08-21 10:50:00,58.09,58.11,58.04,58.1,17100.0,44.0893,44.1044,44.0513,44.0968,17100.0
2007-08-21 10:55:00,58.08,58.21,58.08,58.2,16200.0,44.0817,44.1803,44.0817,44.1727,16200.0
2007-08-21 11:00:00,58.19,58.34,58.19,58.27,14600.0,44.1652,44.279,44.1652,44.2259,14600.0
2007-08-21 11:05:00,58.29,58.29,58.05,58.1,38700.0,44.2411,44.2411,44.0589,44.0968,38700.0
2007-08-21 11:10:00,58.07,58.14,58.07,58.1,15100.0,44.0741,44.1272,44.0741,44.0968,15100.0
2007-08-21 11:15:00,58.06,58.06,57.95,57.95,66300.0,44.0665,44.0665,43.983,43.983,66300.0
2007-08-21 11:20:00,57.98,58.07,57.95,58.07,21000.0,44.0058,44.0741,43.983,44.0741,21000.0
2007-08-21 11:25:00,58.07,58.24,58.07,58.24,22900.0,44.0741,44.2031,44.0741,44.2031,22900.0
2007-08-21 11:30:00,58.25,58.44,58.25,58.39,57100.0,44.2107,44.3549,44.2107,44.317,57100.0
2007-08-21 11:35:00,58.43,58.44,58.27,58.3,15900.0,44.3473,44.3549,44.2259,44.2486,15900.0
2007-08-21 11:40:00,58.23,58.43,58.23,58.43,25000.0,44.1955,44.3473,44.1955,44.3473,25000.0
2007-08-21 11:45:00,58.43,58.62,58.39,58.5,25100.0,44.3473,44.4915,44.317,44.4004,25100.0
2007-08-21 11:50:00,58.5,58.5,58.38,58.4,34300.0,44.4004,44.4004,44.3094,44.3245,34300.0
2007-08-21 11:55:00,58.4,58.53,58.4,58.49,5700.0,44.3245,44.4232,44.3245,44.3928,5700.0
2007-08-21 12:00:00,58.49,58.51,58.39,58.4,12400.0,44.3928,44.408,44.317,44.3245,12400.0
2007-08-21 12:05:00,58.4,58.4,58.38,58.4,16900.0,44.3245,44.3245,44.3094,44.3245,16900.0
2007-08-21 12:10:00,58.39,58.55,58.39,58.55,6700.0,44.317,44.4384,44.317,44.4384,6700.0
2007-08-21 12:15:00,58.54,58.56,58.54,58.56,5000.0,44.4308,44.446,44.4308,44.446,5000.0
2007-08-21 12:20:00,58.56,58.6,58.54,58.55,8000.0,44.446,44.4763,44.4308,44.4384,8000.0
2007-08-21 12:25:00,58.54,58.55,58.45,58.47,4100.0,44.4308,44.4384,44.3625,44.3777,4100.0
2007-08-21 12:30:00,58.44,58.44,58.16,58.21,57700.0,44.3549,44.3549,44.1424,44.1803,57700.0
2007-08-21 12:35:00,58.22,58.29,58.15,58.29,19000.0,44.1879,44.2411,44.1348,44.2411,19000.0
2007-08-21 12:40:00,58.26,58.26,58.17,58.17,19900.0,44.2183,44.2183,44.15,44.15,19900.0
2007-08-21 12:45:00,58.18,58.23,58.05,58.08,26900.0,44.1576,44.1955,44.0589,44.0817,26900.0
2007-08-21 12:50:00,58.08,58.14,58.01,58.06,41100.0,44.0817,44.1272,44.0285,44.0665,41100.0
2007-08-21 12:55:00,58.06,58.18,58.06,58.15,29900.0,44.0665,44.1576,44.0665,44.1348,29900.0
2007-08-21 13:00:00,58.15,58.2,58.09,58.17,33500.0,44.1348,44.1727,44.0893,44.15,33500.0
2007-08-21 13:05:00,58.2,58.26,58.11,58.11,57400.0,44.1727,44.2183,44.1044,44.1044,57400.0
2007-08-21 13:10:00,58.12,58.14,58.12,58.13,1800.0,44.112,44.1272,44.112,44.1196,1800.0
2007-08-21 13:15:00,58.1,58.18,58.1,58.18,4900.0,44.0968,44.1576,44.0968,44.1576,4900.0
2007-08-21 13:20:00,58.19,58.3,58.19,58.3,15800.0,44.1652,44.2486,44.1652,44.2486,15800.0
2007-08-21 13:25:00,58.3,58.35,58.23,58.28,5800.0,44.2486,44.2866,44.1955,44.2335,5800.0
2007-08-21 13:30:00,58.28,58.3,58.26,58.29,8400.0,44.2335,44.2486,44.2183,44.2411,8400.0
2007-08-21 13:35:00,58.26,58.3,58.26,58.28,9700.0,44.2183,44.2486,44.2183,44.2335,9700.0
2007-08-21 13:40:00,58.24,58.26,58.17,58.18,10100.0,44.2031,44.2183,44.15,44.1576,10100.0
2007-08-21 13:45:00,58.19,58.29,58.18,58.29,30700.0,44.1652,44.2411,44.1576,44.2411,30700.0
2007-08-21 13:50:00,58.3,58.3,58.25,58.25,5900.0,44.2486,44.2486,44.2107,44.2107,5900.0
2007-08-21 13:55:00,58.26,58.26,58.2,58.21,16500.0,44.2183,44.2183,44.1727,44.1803,16500.0
2007-08-21 14:00:00,58.22,58.26,58.19,58.23,7300.0,44.1879,44.2183,44.1652,44.1955,7300.0
2007-08-21 14:05:00,58.21,58.22,58.16,58.16,22100.0,44.1803,44.1879,44.1424,44.1424,22100.0
2007-08-21 14:10:00,58.16,58.2,58.15,58.17,6400.0,44.1424,44.1727,44.1348,44.15,6400.0
2007-08-21 14:15:00,58.15,58.19,58.01,58.08,56200.0,44.1348,44.1652,44.0285,44.0817,56200.0
2007-08-21 14:20:00,58.06,58.11,58.04,58.09,19700.0,44.0665,44.1044,44.0513,44.0893,19700.0
2007-08-21 14:25:00,58.1,58.25,58.08,58.23,23400.0,44.0968,44.2107,44.0817,44.1955,23400.0
2007-08-21 14:30:00,58.2,58.23,58.03,58.07,15000.0,44.1727,44.1955,44.0437,44.0741,15000.0
2007-08-21 14:35:00,58.03,58.15,58.0,58.06,20600.0,44.0437,44.1348,44.0209,44.0665,20600.0
2007-08-21 14:40:00,58.07,58.19,57.91,57.91,27300.0,44.0741,44.1652,43.9526,43.9526,27300.0
2007-08-21 14:45:00,57.91,58.23,57.85,58.01,121500.0,43.9526,44.1955,43.9071,44.0285,121500.0
2007-08-21 14:50:00,58.02,58.04,57.93,57.93,25000.0,44.0361,44.0513,43.9678,43.9678,25000.0
2007-08-21 14:55:00,57.91,58.05,57.91,58.05,30000.0,43.9526,44.0589,43.9526,44.0589,30000.0
2007-08-21 15:00:00,58.01,58.11,58.0,58.04,97100.0,44.0285,44.1044,44.0209,44.0513,97100.0
2007-08-21 15:05:00,58.04,58.1,57.95,57.95,25200.0,44.0513,44.0968,43.983,43.983,25200.0
2007-08-21 15:10:00,57.95,58.02,57.92,57.92,14300.0,43.983,44.0361,43.9602,43.9602,14300.0
2007-08-21 15:15:00,57.93,57.93,57.77,57.8,51100.0,43.9678,43.9678,43.8464,43.8692,51100.0
2007-08-21 15:20:00,57.8,57.92,57.79,57.92,11400.0,43.8692,43.9602,43.8616,43.9602,11400.0
2007-08-21 15:25:00,57.92,57.95,57.84,57.9,34200.0,43.9602,43.983,43.8995,43.9451,34200.0
2007-08-21 15:30:00,57.9,58.1,57.9,58.07,15000.0,43.9451,44.0968,43.9451,44.0741,15000.0
2007-08-21 15:35:00,58.07,58.1,58.03,58.06,13500.0,44.0741,44.0968,44.0437,44.0665,13500.0
2007-08-21 15:40:00,58.04,58.12,58.04,58.12,23700.0,44.0513,44.112,44.0513,44.112,23700.0
2007-08-21 15:45:00,58.12,58.19,58.1,58.11,48600.0,44.112,44.1652,44.0968,44.1044,48600.0
2007-08-21 15:50:00,58.11,58.18,58.09,58.1,145300.0,44.1044,44.1576,44.0893,44.0968,145300.0
2007-08-21 15:55:00,58.1,58.25,58.1,58.25,55800.0,44.0968,44.2107,44.0968,44.2107,55800.0
2007-08-22 09:30:00,59.8,60.0,59.53,59.99,70200.0,45.3871,45.5389,45.1822,45.5313,70200.0
2007-08-22 09:35:00,59.95,60.14,59.86,59.95,54000.0,45.501,45.6452,45.4327,45.501,54000.0
2007-08-22 09:40:00,59.9,60.08,59.9,60.01,32400.0,45.463,45.5996,45.463,45.5465,32400.0
2007-08-22 09:45:00,60.04,60.1,60.01,60.02,67100.0,45.5693,45.6148,45.5465,45.5541,67100.0
2007-08-22 09:50:00,60.04,60.09,60.0,60.09,46300.0,45.5693,45.6072,45.5389,45.6072,46300.0
2007-08-22 09:55:00,60.07,60.09,59.99,60.01,105200.0,45.592,45.6072,45.5313,45.5465,105200.0
2007-08-22 10:00:00,60.01,60.03,59.9,60.0,12100.0,45.5465,45.5617,45.463,45.5389,12100.0
2007-08-22 10:05:00,59.99,60.07,59.94,60.01,31200.0,45.5313,45.592,45.4934,45.5465,31200.0
2007-08-22 10:10:00,59.98,60.1,59.86,60.09,87900.0,45.5237,45.6148,45.4327,45.6072,87900.0
2007-08-22 10:15:00,60.09,60.16,60.07,60.1,69700.0,45.6072,45.6603,45.592,45.6148,69700.0
2007-08-22 10:20:00,60.07,60.16,60.0,60.16,81100.0,45.592,45.6603,45.5389,45.6603,81100.0
2007-08-22 10:25:00,60.17,60.31,60.15,60.27,32200.0,45.6679,45.7742,45.6528,45.7438,32200.0
2007-08-22 10:30:00,60.31,60.33,60.25,60.3,161000.0,45.7742,45.7894,45.7287,45.7666,161000.0
2007-08-22 10:35:00,60.3,60.42,60.28,60.4,47100.0,45.7666,45.8577,45.7514,45.8425,47100.0
2007-08-22 10:40:00,60.4,60.4,60.33,60.34,20900.0,45.8425,45.8425,45.7894,45.797,20900.0
2007-08-22 10:45:00,60.33,60.61,60.33,60.55,36600.0,45.7894,46.0019,45.7894,45.9564,36600.0
2007-08-22 10:50:00,60.57,60.67,60.55,60.65,72600.0,45.9715,46.0474,45.9564,46.0323,72600.0
2007-08-22 10:55:00,60.65,60.78,60.62,60.77,58200.0,46.0323,46.1309,46.0095,46.1233,58200.0
2007-08-22 11:00:00,60.78,60.79,60.55,60.58,58300.0,46.1309,46.1385,45.9564,45.9791,58300.0
2007-08-22 11:05:00,60.58,60.58,60.48,60.5,56800.0,45.9791,45.9791,45.9032,45.9184,56800.0
2007-08-22 11:10:00,60.51,60.51,60.4,60.4,25000.0,45.926,45.926,45.8425,45.8425,25000.0
2007-08-22 11:15:00,60.4,60.44,60.1,60.15,419700.0,45.8425,45.8729,45.6148,45.6528,419700.0
2007-08-22 11:20:00,60.15,60.37,60.15,60.3,67500.0,45.6528,45.8197,45.6528,45.7666,67500.0
2007-08-22 11:25:00,60.3,60.35,60.28,60.3,27900.0,45.7666,45.8046,45.7514,45.7666,27900.0
2007-08-22 11:30:00,60.28,60.34,60.24,60.34,28600.0,45.7514,45.797,45.7211,45.797,28600.0
2007-08-22 11:35:00,60.35,60.35,60.31,60.35,7500.0,45.8046,45.8046,45.7742,45.8046,7500.0
2007-08-22 11:40:00,60.35,60.4,60.32,60.39,12000.0,45.8046,45.8425,45.7818,45.8349,12000.0
2007-08-22 11:45:00,60.4,60.47,60.4,60.42,14500.0,45.8425,45.8956,45.8425,45.8577,14500.0
2007-08-22 11:50:00,60.42,60.42,60.36,60.36,15400.0,45.8577,45.8577,45.8121,45.8121,15400.0
2007-08-22 11:55:00,60.38,60.4,60.38,60.39,7200.0,45.8273,45.8425,45.8273,45.8349,7200.0
2007-08-22 12:00:00,60.38,60.38,60.32,60.35,22000.0,45.8273,45.8273,45.7818,45.8046,22000.0
2007-08-22 12:05:00,60.36,60.4,60.36,60.4,18000.0,45.8121,45.8425,45.8121,45.8425,18000.0
2007-08-22 12:10:00,60.4,60.4,60.32,60.35,16900.0,45.8425,45.8425,45.7818,45.8046,16900.0
2007-08-22 12:15:00,60.32,60.35,60.31,60.35,7600.0,45.7818,45.8046,45.7742,45.8046,7600.0
2007-08-22 12:20:00,60.35,60.35,60.26,60.3,8100.0,45.8046,45.8046,45.7362,45.7666,8100.0
2007-08-22 12:25:00,60.31,60.33,60.21,60.21,11600.0,45.7742,45.7894,45.6983,45.6983,11600.0
2007-08-22 12:30:00,60.19,60.31,60.04,60.14,21100.0,45.6831,45.7742,45.5693,45.6452,21100.0
2007-08-22 12:35:00,60.18,60.3,60.12,60.24,38800.0,45.6755,45.7666,45.63,45.7211,38800.0
2007-08-22 12:40:00,60.27,60.3,60.22,60.26,10200.0,45.7438,45.7666,45.7059,45.7362,10200.0
2007-08-22 12:45:00,60.29,60.35,60.24,60.24,12700.0,45.759,45.8046,45.7211,45.7211,12700.0
2007-08-22 12:50:00,60.22,60.33,60.19,60.33,5000.0,45.7059,45.7894,45.6831,45.7894,5000.0
2007-08-22 12:55:00,60.33,60.33,60.19,60.22,12600.0,45.7894,45.7894,45.6831,45.7059,12600.0
2007-08-22 13:00:00,60.22,60.25,60.15,60.21,8300.0,45.7059,45.7287,45.6528,45.6983,8300.0
2007-08-22 13:05:00,60.17,60.28,60.13,60.18,60200.0,45.6679,45.7514,45.6376,45.6755,60200.0
2007-08-22 13:10:00,60.18,60.24,60.13,60.2,19500.0,45.6755,45.7211,45.6376,45.6907,19500.0
2007-08-22 13:15:00,60.2,60.24,60.1,60.19,12600.0,45.6907,45.7211,45.6148,45.6831,12600.0
2007-08-22 13:20:00,60.23,60.25,60.23,60.25,8400.0,45.7135,45.7287,45.7135,45.7287,8400.0
2007-08-22 13:25:00,60.25,60.3,60.22,60.29,13700.0,45.7287,45.7666,45.7059,45.759,13700.0
2007-08-22 13:30:00,60.29,60.31,60.24,60.31,15100.0,45.759,45.7742,45.7211,45.7742,15100.0
2007-08-22 13:35:00,60.32,60.43,60.3,60.39,8500.0,45.7818,45.8653,45.7666,45.8349,8500.0
2007-08-22 13:40:00,60.4,60.5,60.4,60.46,16400.0,45.8425,45.9184,45.8425,45.888,16400.0
2007-08-22 13:45:00,60.45,60.51,60.39,60.39,15900.0,45.8805,45.926,45.8349,45.8349,15900.0
2007-08-22 13:50:00,60.4,60.48,60.4,60.48,8000.0,45.8425,45.9032,45.8425,45.9032,8000.0
2007-08-22 13:55:00,60.47,60.58,60.45,60.48,57700.0,45.8956,45.9791,45.8805,45.9032,57700.0
2007-08-22 14:00:00,60.5,60.54,60.37,60.44,15800.0,45.9184,45.9488,45.8197,45.8729,15800.0
2007-08-22 14:05:00,60.45,60.45,60.4,60.41,7300.0,45.8805,45.8805,45.8425,45.8501,7300.0
2007-08-22 14:10:00,60.44,60.47,60.29,60.33,13500.0,45.8729,45.8956,45.759,45.7894,13500.0
2007-08-22 14:15:00,60.32,60.42,60.27,60.4,5500.0,45.7818,45.8577,45.7438,45.8425,5500.0
2007-08-22 14:20:00,60.35,60.35,60.29,60.29,2500.0,45.8046,45.8046,45.759,45.759,2500.0
2007-08-22 14:25:00,60.3,60.32,60.27,60.3,4900.0,45.7666,45.7818,45.7438,45.7666,4900.0
2007-08-22 14:30:00,60.24,60.33,60.24,60.3,6400.0,45.7211,45.7894,45.7211,45.7666,6400.0
2007-08-22 14:35:00,60.26,60.38,60.15,60.31,6300.0,45.7362,45.8273,45.6528,45.7742,6300.0
2007-08-22 14:40:00,60.31,60.4,60.27,60.3,17400.0,45.7742,45.8425,45.7438,45.7666,17400.0
2007-08-22 14:45:00,60.36,60.42,60.28,60.42,10200.0,45.8121,45.8577,45.7514,45.8577,10200.0
2007-08-22 14:50:00,60.42,60.46,60.4,60.41,18300.0,45.8577,45.888,45.8425,45.8501,18300.0
2007-08-22 14:55:00,60.43,60.45,60.4,60.45,4100.0,45.8653,45.8805,45.8425,45.8805,4100.0
2007-08-22 15:00:00,60.47,60.5,60.41,60.49,19800.0,45.8956,45.9184,45.8501,45.9108,19800.0
2007-08-22 15:05:00,60.49,60.54,60.46,60.47,31200.0,45.9108,45.9488,45.888,45.8956,31200.0
2007-08-22 15:10:00,60.49,60.54,60.43,60.46,28100.0,45.9108,45.9488,45.8653,45.888,28100.0
2007-08-22 15:15:00,60.45,60.63,60.41,60.6,32200.0,45.8805,46.0171,45.8501,45.9943,32200.0
2007-08-22 15:20:00,60.63,60.68,60.6,60.64,35600.0,46.0171,46.055,45.9943,46.0247,35600.0
2007-08-22 15:25:00,60.64,60.66,60.55,60.55,27200.0,46.0247,46.0398,45.9564,45.9564,27200.0
2007-08-22 15:30:00,60.55,60.7,60.55,60.7,43600.0,45.9564,46.0702,45.9564,46.0702,43600.0
2007-08-22 15:35:00,60.69,60.82,60.61,60.82,146900.0,46.0626,46.1613,46.0019,46.1613,146900.0
2007-08-22 15:40:00,60.82,60.93,60.63,60.84,148800.0,46.1613,46.2448,46.0171,46.1765,148800.0
2007-08-22 15:45:00,60.83,60.85,60.75,60.75,106700.0,46.1689,46.184,46.1081,46.1081,106700.0
2007-08-22 15:50:00,60.74,60.75,60.47,60.55,47700.0,46.1006,46.1081,45.8956,45.9564,47700.0
2007-08-22 15:55:00,60.56,60.83,60.56,60.83,91500.0,45.9639,46.1689,45.9639,46.1689,91500.0
2007-08-23 09:30:00,61.16,61.96,61.16,61.22,66800.0,46.4193,47.0265,46.4193,46.4649,66800.0
2007-08-23 09:35:00,61.23,61.25,60.97,61.23,125400.0,46.4725,46.4876,46.2751,46.4725,125400.0
2007-08-23 09:40:00,61.23,61.33,61.05,61.1,39200.0,46.4725,46.5484,46.3358,46.3738,39200.0
2007-08-23 09:45:00,61.1,61.1,61.03,61.03,21600.0,46.3738,46.3738,46.3207,46.3207,21600.0
2007-08-23 09:50:00,61.04,61.1,60.95,60.95,30600.0,46.3283,46.3738,46.2599,46.2599,30600.0
2007-08-23 09:55:00,61.03,61.03,60.96,61.0,16900.0,46.3207,46.3207,46.2675,46.2979,16900.0
2007-08-23 10:00:00,61.0,61.01,60.91,61.01,8300.0,46.2979,46.3055,46.2296,46.3055,8300.0
2007-08-23 10:05:00,61.04,61.04,60.94,61.02,12600.0,46.3283,46.3283,46.2524,46.3131,12600.0
2007-08-23 10:10:00,61.01,61.05,60.99,61.02,26800.0,46.3055,46.3358,46.2903,46.3131,26800.0
2007-08-23 10:15:00,61.03,61.03,60.81,60.84,13100.0,46.3207,46.3207,46.1537,46.1765,13100.0
2007-08-23 10:20:00,60.83,60.87,60.76,60.78,52500.0,46.1689,46.1992,46.1157,46.1309,52500.0
2007-08-23 10:25:00,60.79,60.87,60.62,60.65,159300.0,46.1385,46.1992,46.0095,46.0323,159300.0
2007-08-23 10:30:00,60.65,60.87,60.65,60.86,59800.0,46.0323,46.1992,46.0323,46.1916,59800.0
2007-08-23 10:35:00,60.87,60.88,60.76,60.86,14900.0,46.1992,46.2068,46.1157,46.1916,14900.0
2007-08-23 10:40:00,60.86,60.86,60.79,60.81,27600.0,46.1916,46.1916,46.1385,46.1537,27600.0
2007-08-23 10:45:00,60.81,60.86,60.8,60.86,16600.0,46.1537,46.1916,46.1461,46.1916,16600.0
2007-08-23 10:50:00,60.85,60.9,60.83,60.83,35500.0,46.184,46.222,46.1689,46.1689,35500.0
2007-08-23 10:55:00,60.83,60.83,60.8,60.83,11300.0,46.1689,46.1689,46.1461,46.1689,11300.0
2007-08-23 11:00:00,60.83,60.88,60.61,60.71,17000.0,46.1689,46.2068,46.0019,46.0778,17000.0
2007-08-23 11:05:00,60.69,61.0,60.69,60.76,23600.0,46.0626,46.2979,46.0626,46.1157,23600.0
2007-08-23 11:10:00,60.76,60.78,60.73,60.77,19100.0,46.1157,46.1309,46.093,46.1233,19100.0
2007-08-23 11:15:00,60.77,60.77,60.65,60.72,16500.0,46.1233,46.1233,46.0323,46.0854,16500.0
2007-08-23 11:20:00,60.7,60.76,60.63,60.66,13800.0,46.0702,46.1157,46.0171,46.0398,13800.0
2007-08-23 11:25:00,60.67,60.71,60.6,60.63,19800.0,46.0474,46.0778,45.9943,46.0171,19800.0
2007-08-23 11:30:00,60.61,60.63,60.5,60.52,22300.0,46.0019,46.0171,45.9184,45.9336,22300.0
2007-08-23 11:35:00,60.53,60.53,60.42,60.51,22400.0,45.9412,45.9412,45.8577,45.926,22400.0
2007-08-23 11:40:00,60.52,60.54,60.45,60.45,4500.0,45.9336,45.9488,45.8805,45.8805,4500.0
2007-08-23 11:45:00,60.49,60.49,60.43,60.43,7300.0,45.9108,45.9108,45.8653,45.8653,7300.0
2007-08-23 11:50:00,60.43,60.43,60.28,60.3,23700.0,45.8653,45.8653,45.7514,45.7666,23700.0
2007-08-23 11:55:00,60.3,60.33,60.09,60.1,50100.0,45.7666,45.7894,45.6072,45.6148,50100.0
2007-08-23 12:00:00,60.1,60.15,59.93,60.04,155700.0,45.6148,45.6528,45.4858,45.5693,155700.0
2007-08-23 12:05:00,60.04,60.1,60.02,60.09,16800.0,45.5693,45.6148,45.5541,45.6072,16800.0
2007-08-23 12:10:00,60.08,60.23,60.08,60.2,22800.0,45.5996,45.7135,45.5996,45.6907,22800.0
2007-08-23 12:15:00,60.21,60.35,60.21,60.35,19300.0,45.6983,45.8046,45.6983,45.8046,19300.0
2007-08-23 12:20:00,60.35,60.48,60.35,60.45,12600.0,45.8046,45.9032,45.8046,45.8805,12600.0
2007-08-23 12:25:00,60.43,60.43,60.25,60.39,353800.0,45.8653,45.8653,45.7287,45.8349,353800.0
2007-08-23 12:30:00,60.42,60.47,60.27,60.43,16000.0,45.8577,45.8956,45.7438,45.8653,16000.0
2007-08-23 12:35:00,60.41,60.51,60.41,60.51,7000.0,45.8501,45.926,45.8501,45.926,7000.0
2007-08-23 12:40:00,60.51,60.53,60.42,60.42,5200.0,45.926,45.9412,45.8577,45.8577,5200.0
2007-08-23 12:45:00,60.43,60.58,60.43,60.56,51000.0,45.8653,45.9791,45.8653,45.9639,51000.0
2007-08-23 12:50:00,60.56,60.57,60.33,60.38,39800.0,45.9639,45.9715,45.7894,45.8273,39800.0
2007-08-23 12:55:00,60.36,60.38,60.21,60.35,14100.0,45.8121,45.8273,45.6983,45.8046,14100.0
2007-08-23 13:00:00,60.35,60.35,60.31,60.33,6200.0,45.8046,45.8046,45.7742,45.7894,6200.0
2007-08-23 13:05:00,60.35,60.46,60.32,60.46,7600.0,45.8046,45.888,45.7818,45.888,7600.0
2007-08-23 13:10:00,60.47,60.56,60.47,60.56,6500.0,45.8956,45.9639,45.8956,45.9639,6500.0
2007-08-23 13:15:00,60.54,60.64,60.54,60.56,10300.0,45.9488,46.0247,45.9488,45.9639,10300.0
2007-08-23 13:20:00,60.56,60.58,60.39,60.47,11400.0,45.9639,45.9791,45.8349,45.8956,11400.0
2007-08-23 13:25:00,60.46,60.47,60.24,60.28,41000.0,45.888,45.8956,45.7211,45.7514,41000.0
2007-08-23 13:30:00,60.28,60.3,60.16,60.21,34200.0,45.7514,45.7666,45.6603,45.6983,34200.0
2007-08-23 13:35:00,60.21,60.34,60.18,60.26,81500.0,45.6983,45.797,45.6755,45.7362,81500.0
2007-08-23 13:40:00,60.28,60.45,60.26,60.44,13300.0,45.7514,45.8805,45.7362,45.8729,13300.0
2007-08-23 13:45:00,60.45,60.52,60.45,60.48,7000.0,45.8805,45.9336,45.8805,45.9032,7000.0
2007-08-23 13:50:00,60.5,60.56,60.5,60.54,12000.0,45.9184,45.9639,45.9184,45.9488,12000.0
2007-08-23 13:55:00,60.53,60.6,60.49,60.57,20000.0,45.9412,45.9943,45.9108,45.9715,20000.0
2007-08-23 14:00:00,60.6,60.75,60.59,60.74,29100.0,45.9943,46.1081,45.9867,46.1006,29100.0
2007-08-23 14:05:00,60.72,60.8,60.72,60.79,31800.0,46.0854,46.1461,46.0854,46.1385,31800.0
2007-08-23 14:10:00,60.8,60.9,60.79,60.88,19200.0,46.1461,46.222,46.1385,46.2068,19200.0
2007-08-23 14:15:00,60.88,60.9,60.71,60.75,11800.0,46.2068,46.222,46.0778,46.1081,11800.0
2007-08-23 14:20:00,60.74,60.79,60.62,60.65,10400.0,46.1006,46.1385,46.0095,46.0323,10400.0
2007-08-23 14:25:00,60.63,60.71,60.62,60.7,5000.0,46.0171,46.0778,46.0095,46.0702,5000.0
2007-08-23 14:30:00,60.71,60.85,60.71,60.85,4400.0,46.0778,46.184,46.0778,46.184,4400.0
2007-08-23 14:35:00,60.88,60.92,60.79,60.8,38900.0,46.2068,46.2372,46.1385,46.1461,38900.0
2007-08-23 14:40:00,60.8,60.8,60.66,60.74,18500.0,46.1461,46.1461,46.0398,46.1006,18500.0
2007-08-23 14:45:00,60.74,60.76,60.62,60.64,22300.0,46.1006,46.1157,46.0095,46.0247,22300.0
2007-08-23 14:50:00,60.65,60.75,60.65,60.75,12500.0,46.0323,46.1081,46.0323,46.1081,12500.0
2007-08-23 14:55:00,60.74,60.74,60.59,60.64,5600.0,46.1006,46.1006,45.9867,46.0247,5600.0
2007-08-23 15:00:00,60.64,60.64,60.58,60.63,15500.0,46.0247,46.0247,45.9791,46.0171,15500.0
2007-08-23 15:05:00,60.61,60.64,60.53,60.64,20000.0,46.0019,46.0247,45.9412,46.0247,20000.0
2007-08-23 15:10:00,60.61,60.64,60.57,60.59,16800.0,46.0019,46.0247,45.9715,45.9867,16800.0
2007-08-23 15:15:00,60.59,60.78,60.55,60.71,13700.0,45.9867,46.1309,45.9564,46.0778,13700.0
2007-08-23 15:20:00,60.78,60.94,60.78,60.88,22300.0,46.1309,46.2524,46.1309,46.2068,22300.0
2007-08-23 15:25:00,60.88,60.94,60.85,60.91,8700.0,46.2068,46.2524,46.184,46.2296,8700.0
2007-08-23 15:30:00,60.91,60.98,60.89,60.89,23700.0,46.2296,46.2827,46.2144,46.2144,23700.0
2007-08-23 15:35:00,60.9,60.91,60.66,60.7,28700.0,46.222,46.2296,46.0398,46.0702,28700.0
2007-08-23 15:40:00,60.71,60.9,60.68,60.9,16800.0,46.0778,46.222,46.055,46.222,16800.0
2007-08-23 15:45:00,60.9,61.07,60.9,61.03,29500.0,46.222,46.351,46.222,46.3207,29500.0
2007-08-23 15:50:00,61.02,61.05,60.9,60.95,20800.0,46.3131,46.3358,46.222,46.2599,20800.0
2007-08-23 15:55:00,60.95,61.0,60.83,60.86,31800.0,46.2599,46.2979,46.1689,46.1916,31800.0
2007-08-24 09:30:00,60.82,61.03,60.82,60.91,20400.0,46.1613,46.3207,46.1613,46.2296,20400.0
2007-08-24 09:35:00,60.93,60.97,60.67,60.69,28700.0,46.2448,46.2751,46.0474,46.0626,28700.0
2007-08-24 09:40:00,60.67,60.96,60.66,60.9,239400.0,46.0474,46.2675,46.0398,46.222,239400.0
2007-08-24 09:45:00,60.9,61.05,60.9,61.03,27500.0,46.222,46.3358,46.222,46.3207,27500.0
2007-08-24 09:50:00,61.0,61.13,61.0,61.02,6600.0,46.2979,46.3966,46.2979,46.3131,6600.0
2007-08-24 09:55:00,61.01,61.01,60.93,60.97,20900.0,46.3055,46.3055,46.2448,46.2751,20900.0
2007-08-24 10:00:00,60.97,61.35,60.97,61.21,78500.0,46.2751,46.5635,46.2751,46.4573,78500.0
2007-08-24 10:05:00,61.22,61.34,61.16,61.34,11100.0,46.4649,46.5559,46.4193,46.5559,11100.0
2007-08-24 10:10:00,61.34,61.35,61.25,61.25,26500.0,46.5559,46.5635,46.4876,46.4876,26500.0
2007-08-24 10:15:00,61.28,61.32,61.22,61.29,13700.0,46.5104,46.5408,46.4649,46.518,13700.0
2007-08-24 10:20:00,61.31,61.32,61.19,61.23,29100.0,46.5332,46.5408,46.4421,46.4725,29100.0
2007-08-24 10:25:00,61.22,61.24,61.11,61.19,21600.0,46.4649,46.48,46.3814,46.4421,21600.0
2007-08-24 10:30:00,61.19,61.2,61.01,61.01,35800.0,46.4421,46.4497,46.3055,46.3055,35800.0
2007-08-24 10:35:00,61.0,61.07,60.97,61.03,60200.0,46.2979,46.351,46.2751,46.3207,60200.0
2007-08-24 10:40:00,61.03,61.13,60.99,61.04,9700.0,46.3207,46.3966,46.2903,46.3283,9700.0
2007-08-24 10:45:00,61.04,61.04,60.96,61.02,25900.0,46.3283,46.3283,46.2675,46.3131,25900.0
2007-08-24 10:50:00,61.02,61.14,61.0,61.1,55700.0,46.3131,46.4042,46.2979,46.3738,55700.0
2007-08-24 10:55:00,61.1,61.14,61.05,61.13,6600.0,46.3738,46.4042,46.3358,46.3966,6600.0
2007-08-24 11:00:00,61.13,61.21,61.11,61.19,4500.0,46.3966,46.4573,46.3814,46.4421,4500.0
2007-08-24 11:05:00,61.21,61.31,61.18,61.2,12100.0,46.4573,46.5332,46.4345,46.4497,12100.0
2007-08-24 11:10:00,61.19,61.2,61.13,61.15,6000.0,46.4421,46.4497,46.3966,46.4117,6000.0
2007-08-24 11:15:00,61.13,61.18,61.11,61.18,2600.0,46.3966,46.4345,46.3814,46.4345,2600.0
2007-08-24 11:20:00,61.18,61.22,61.17,61.19,4200.0,46.4345,46.4649,46.4269,46.4421,4200.0
2007-08-24 11:25:00,61.19,61.19,61.17,61.19,5200.0,46.4421,46.4421,46.4269,46.4421,5200.0
2007-08-24 11:30:00,61.21,61.21,61.2,61.2,2600.0,46.4573,46.4573,46.4497,46.4497,2600.0
2007-08-24 11:35:00,61.19,61.23,61.19,61.2,5300.0,46.4421,46.4725,46.4421,46.4497,5300.0
2007-08-24 11:40:00,61.22,61.22,61.2,61.21,4300.0,46.4649,46.4649,46.4497,46.4573,4300.0
2007-08-24 11:45:00,61.22,61.31,61.22,61.31,10000.0,46.4649,46.5332,46.4649,46.5332,10000.0
2007-08-24 11:50:00,61.32,61.35,61.18,61.24,22100.0,46.5408,46.5635,46.4345,46.48,22100.0
2007-08-24 11:55:00,61.24,61.31,61.23,61.31,8100.0,46.48,46.5332,46.4725,46.5332,8100.0
2007-08-24 12:00:00,61.31,61.33,61.23,61.31,8100.0,46.5332,46.5484,46.4725,46.5332,8100.0
2007-08-24 12:05:00,61.31,61.34,61.31,61.31,11500.0,46.5332,46.5559,46.5332,46.5332,11500.0
2007-08-24 12:10:00,61.31,61.33,61.26,61.28,9500.0,46.5332,46.5484,46.4952,46.5104,9500.0
2007-08-24 12:15:00,61.34,61.47,61.33,61.46,9800.0,46.5559,46.6546,46.5484,46.647,9800.0
2007-08-24 12:20:00,61.49,61.71,61.49,61.71,48500.0,46.6698,46.8368,46.6698,46.8368,48500.0
2007-08-24 12:25:00,61.7,61.71,61.63,61.63,30500.0,46.8292,46.8368,46.7761,46.7761,30500.0
2007-08-24 12:30:00,61.61,61.61,61.55,61.59,5200.0,46.7609,46.7609,46.7153,46.7457,5200.0
2007-08-24 12:35:00,61.6,61.65,61.6,61.65,6600.0,46.7533,46.7912,46.7533,46.7912,6600.0
2007-08-24 12:40:00,61.65,61.72,61.64,61.7,27600.0,46.7912,46.8444,46.7836,46.8292,27600.0
2007-08-24 12:45:00,61.72,61.72,61.47,61.5,39300.0,46.8444,46.8444,46.6546,46.6774,39300.0
2007-08-24 12:50:00,61.47,61.56,61.43,61.56,7400.0,46.6546,46.7229,46.6243,46.7229,7400.0
2007-08-24 12:55:00,61.56,61.59,61.56,61.59,2100.0,46.7229,46.7457,46.7229,46.7457,2100.0
2007-08-24 13:00:00,61.61,61.7,61.61,61.7,36800.0,46.7609,46.8292,46.7609,46.8292,36800.0
2007-08-24 13:05:00,61.7,61.75,61.53,61.64,95200.0,46.8292,46.8671,46.7002,46.7836,95200.0
2007-08-24 13:10:00,61.66,61.76,60.6,60.6,145600.0,46.7988,46.8747,45.9943,45.9943,145600.0
2007-08-24 13:15:00,61.69,61.81,61.69,61.81,19300.0,46.8216,46.9127,46.8216,46.9127,19300.0
2007-08-24 13:20:00,61.8,61.85,61.73,61.79,38600.0,46.9051,46.943,46.852,46.8975,38600.0
2007-08-24 13:25:00,61.79,61.94,61.79,61.88,30400.0,46.8975,47.0113,46.8975,46.9658,30400.0
2007-08-24 13:30:00,61.89,61.91,61.64,61.78,26000.0,46.9734,46.9886,46.7836,46.8899,26000.0
2007-08-24 13:35:00,61.78,61.86,61.78,61.86,23600.0,46.8899,46.9506,46.8899,46.9506,23600.0
2007-08-24 13:40:00,61.88,61.9,61.86,61.89,8900.0,46.9658,46.981,46.9506,46.9734,8900.0
2007-08-24 13:45:00,61.89,61.92,61.8,61.81,19700.0,46.9734,46.9962,46.9051,46.9127,19700.0
2007-08-24 13:50:00,61.8,61.9,61.79,61.89,28200.0,46.9051,46.981,46.8975,46.9734,28200.0
2007-08-24 13:55:00,61.9,61.92,61.87,61.91,11700.0,46.981,46.9962,46.9582,46.9886,11700.0
2007-08-24 14:00:00,61.92,61.98,61.92,61.95,20700.0,46.9962,47.0417,46.9962,47.0189,20700.0
2007-08-24 14:05:00,61.96,62.08,61.96,61.99,14500.0,47.0265,47.1176,47.0265,47.0493,14500.0
2007-08-24 14:10:00,62.0,62.0,61.98,62.0,15200.0,47.0569,47.0569,47.0417,47.0569,15200.0
2007-08-24 14:15:00,61.99,62.05,61.99,62.0,10700.0,47.0493,47.0948,47.0493,47.0569,10700.0
2007-08-24 14:20:00,62.0,62.01,61.99,62.01,7700.0,47.0569,47.0645,47.0493,47.0645,7700.0
2007-08-24 14:25:00,61.99,61.99,61.94,61.96,13900.0,47.0493,47.0493,47.0113,47.0265,13900.0
2007-08-24 14:30:00,61.95,61.95,61.88,61.9,15600.0,47.0189,47.0189,46.9658,46.981,15600.0
2007-08-24 14:35:00,61.91,61.92,61.9,61.92,11100.0,46.9886,46.9962,46.981,46.9962,11100.0
2007-08-24 14:40:00,61.9,61.91,61.89,61.91,4800.0,46.981,46.9886,46.9734,46.9886,4800.0
2007-08-24 14:45:00,61.92,61.94,61.91,61.94,4700.0,46.9962,47.0113,46.9886,47.0113,4700.0
2007-08-24 14:50:00,61.94,62.02,61.94,62.01,10600.0,47.0113,47.0721,47.0113,47.0645,10600.0
2007-08-24 14:55:00,62.01,62.06,61.96,62.05,12100.0,47.0645,47.1024,47.0265,47.0948,12100.0
2007-08-24 15:00:00,62.04,62.04,61.97,61.98,20100.0,47.0872,47.0872,47.0341,47.0417,20100.0
2007-08-24 15:05:00,61.97,62.01,61.96,61.96,26500.0,47.0341,47.0645,47.0265,47.0265,26500.0
2007-08-24 15:10:00,61.98,62.07,61.98,62.07,54900.0,47.0417,47.11,47.0417,47.11,54900.0
2007-08-24 15:15:00,62.08,62.14,62.08,62.12,22200.0,47.1176,47.1631,47.1176,47.148,22200.0
2007-08-24 15:20:00,62.11,62.25,61.98,62.0,32500.0,47.1404,47.2466,47.0417,47.0569,32500.0
2007-08-24 15:25:00,62.0,62.07,62.0,62.01,34900.0,47.0569,47.11,47.0569,47.0645,34900.0
2007-08-24 15:30:00,62.0,62.14,61.98,62.07,59800.0,47.0569,47.1631,47.0417,47.11,59800.0
2007-08-24 15:35:00,62.08,62.09,62.04,62.09,37600.0,47.1176,47.1252,47.0872,47.1252,37600.0
2007-08-24 15:40:00,62.09,62.17,62.09,62.12,48000.0,47.1252,47.1859,47.1252,47.148,48000.0
2007-08-24 15:45:00,62.1,62.15,62.05,62.11,50000.0,47.1328,47.1707,47.0948,47.1404,50000.0
2007-08-24 15:50:00,62.09,62.09,61.98,62.01,79800.0,47.1252,47.1252,47.0417,47.0645,79800.0
2007-08-24 15:55:00,62.02,62.08,61.95,62.04,68000.0,47.0721,47.1176,47.0189,47.0872,68000.0
2007-08-27 09:30:00,61.67,61.74,61.37,61.46,95600.0,46.8064,46.8595,46.5787,46.647,95600.0
2007-08-27 09:35:00,61.43,61.6,61.42,61.6,15900.0,46.6243,46.7533,46.6167,46.7533,15900.0
2007-08-27 09:40:00,61.57,61.57,61.47,61.56,20300.0,46.7305,46.7305,46.6546,46.7229,20300.0
2007-08-27 09:45:00,61.54,61.54,61.4,61.5,23500.0,46.7077,46.7077,46.6015,46.6774,23500.0
2007-08-27 09:50:00,61.51,61.51,61.39,61.39,31800.0,46.685,46.685,46.5939,46.5939,31800.0
2007-08-27 09:55:00,61.39,61.44,61.35,61.36,66900.0,46.5939,46.6318,46.5635,46.5711,66900.0
2007-08-27 10:00:00,61.36,61.5,61.2,61.36,87300.0,46.5711,46.6774,46.4497,46.5711,87300.0
2007-08-27 10:05:00,61.36,61.39,61.2,61.24,90900.0,46.5711,46.5939,46.4497,46.48,90900.0
2007-08-27 10:10:00,61.24,61.27,61.2,61.25,79100.0,46.48,46.5028,46.4497,46.4876,79100.0
2007-08-27 10:15:00,61.25,61.27,61.25,61.27,11900.0,46.4876,46.5028,46.4876,46.5028,11900.0
2007-08-27 10:20:00,61.26,61.28,61.24,61.28,17400.0,46.4952,46.5104,46.48,46.5104,17400.0
2007-08-27 10:25:00,61.28,61.4,61.2,61.28,15600.0,46.5104,46.6015,46.4497,46.5104,15600.0
2007-08-27 10:30:00,61.29,61.43,61.28,61.3,19500.0,46.518,46.6243,46.5104,46.5256,19500.0
2007-08-27 10:35:00,61.28,61.31,61.25,61.28,31400.0,46.5104,46.5332,46.4876,46.5104,31400.0
2007-08-27 10:40:00,61.27,61.28,61.25,61.27,5900.0,46.5028,46.5104,46.4876,46.5028,5900.0
2007-08-27 10:45:00,61.28,61.36,61.25,61.36,13000.0,46.5104,46.5711,46.4876,46.5711,13000.0
2007-08-27 10:50:00,61.36,61.47,61.36,61.47,17200.0,46.5711,46.6546,46.5711,46.6546,17200.0
2007-08-27 10:55:00,61.48,61.54,61.42,61.46,10600.0,46.6622,46.7077,46.6167,46.647,10600.0
2007-08-27 11:00:00,61.43,61.45,61.4,61.42,9600.0,46.6243,46.6394,46.6015,46.6167,9600.0
2007-08-27 11:05:00,61.41,61.47,61.33,61.38,12900.0,46.6091,46.6546,46.5484,46.5863,12900.0
2007-08-27 11:10:00,61.38,61.4,61.3,61.3,8700.0,46.5863,46.6015,46.5256,46.5256,8700.0
2007-08-27 11:15:00,61.27,61.28,61.24,61.26,3400.0,46.5028,46.5104,46.48,46.4952,3400.0
2007-08-27 11:20:00,61.24,61.29,61.2,61.25,7700.0,46.48,46.518,46.4497,46.4876,7700.0
2007-08-27 11:25:00,61.25,61.28,61.23,61.23,1500.0,46.4876,46.5104,46.4725,46.4725,1500.0
2007-08-27 11:30:00,61.23,61.26,61.22,61.22,1500.0,46.4725,46.4952,46.4649,46.4649,1500.0
2007-08-27 11:35:00,61.26,61.36,61.26,61.34,6100.0,46.4952,46.5711,46.4952,46.5559,6100.0
2007-08-27 11:40:00,61.31,61.33,61.31,61.33,2400.0,46.5332,46.5484,46.5332,46.5484,2400.0
2007-08-27 11:45:00,61.3,61.37,61.3,61.36,1100.0,46.5256,46.5787,46.5256,46.5711,1100.0
2007-08-27 11:50:00,61.36,61.37,61.36,61.37,700.0,46.5711,46.5787,46.5711,46.5787,700.0
2007-08-27 11:55:00,61.38,61.4,61.37,61.4,4100.0,46.5863,46.6015,46.5787,46.6015,4100.0
2007-08-27 12:00:00,61.4,61.4,61.25,61.25,5000.0,46.6015,46.6015,46.4876,46.4876,5000.0
2007-08-27 12:05:00,61.27,61.31,61.27,61.31,8400.0,46.5028,46.5332,46.5028,46.5332,8400.0
2007-08-27 12:10:00,61.31,61.34,61.31,61.34,1700.0,46.5332,46.5559,46.5332,46.5559,1700.0
2007-08-27 12:15:00,61.32,61.35,61.32,61.34,3000.0,46.5408,46.5635,46.5408,46.5559,3000.0
2007-08-27 12:20:00,61.32,61.42,61.32,61.37,5500.0,46.5408,46.6167,46.5408,46.5787,5500.0
2007-08-27 12:25:00,61.37,61.39,61.35,61.39,1100.0,46.5787,46.5939,46.5635,46.5939,1100.0
2007-08-27 12:30:00,61.39,61.4,61.38,61.4,8300.0,46.5939,46.6015,46.5863,46.6015,8300.0
2007-08-27 12:35:00,61.4,61.45,61.4,61.45,1600.0,46.6015,46.6394,46.6015,46.6394,1600.0
2007-08-27 12:40:00,61.44,61.45,61.44,61.45,1900.0,46.6318,46.6394,46.6318,46.6394,1900.0
2007-08-27 12:45:00,61.46,61.46,61.45,61.45,1400.0,46.647,46.647,46.6394,46.6394,1400.0
2007-08-27 12:50:00,61.45,61.45,61.41,61.41,5000.0,46.6394,46.6394,46.6091,46.6091,5000.0
2007-08-27 12:55:00,61.43,61.43,61.35,61.35,4800.0,46.6243,46.6243,46.5635,46.5635,4800.0
2007-08-27 13:00:00,61.36,61.44,61.36,61.44,3000.0,46.5711,46.6318,46.5711,46.6318,3000.0
2007-08-27 13:05:00,61.44,61.57,61.44,61.57,12300.0,46.6318,46.7305,46.6318,46.7305,12300.0
2007-08-27 13:10:00,61.57,61.57,61.47,61.48,6100.0,46.7305,46.7305,46.6546,46.6622,6100.0
2007-08-27 13:15:00,61.5,61.56,61.5,61.55,9400.0,46.6774,46.7229,46.6774,46.7153,9400.0
2007-08-27 13:20:00,61.56,61.58,61.51,61.51,14400.0,46.7229,46.7381,46.685,46.685,14400.0
2007-08-27 13:25:00,61.51,61.55,61.51,61.55,5000.0,46.685,46.7153,46.685,46.7153,5000.0
2007-08-27 13:30:00,61.55,61.57,61.52,61.52,8700.0,46.7153,46.7305,46.6926,46.6926,8700.0
2007-08-27 13:35:00,61.51,61.51,61.47,61.47,2700.0,46.685,46.685,46.6546,46.6546,2700.0
2007-08-27 13:40:00,61.45,61.45,61.4,61.42,2900.0,46.6394,46.6394,46.6015,46.6167,2900.0
2007-08-27 13:45:00,61.42,61.5,61.4,61.44,5800.0,46.6167,46.6774,46.6015,46.6318,5800.0
2007-08-27 13:50:00,61.43,61.52,61.38,61.43,23200.0,46.6243,46.6926,46.5863,46.6243,23200.0
2007-08-27 13:55:00,61.46,61.46,61.39,61.39,6700.0,46.647,46.647,46.5939,46.5939,6700.0
2007-08-27 14:00:00,61.39,61.51,61.39,61.5,23000.0,46.5939,46.685,46.5939,46.6774,23000.0
2007-08-27 14:05:00,61.47,61.5,61.43,61.45,3200.0,46.6546,46.6774,46.6243,46.6394,3200.0
2007-08-27 14:10:00,61.46,61.58,61.46,61.58,5400.0,46.647,46.7381,46.647,46.7381,5400.0
2007-08-27 14:15:00,61.56,61.56,61.54,61.54,6200.0,46.7229,46.7229,46.7077,46.7077,6200.0
2007-08-27 14:20:00,61.53,61.56,61.52,61.54,7400.0,46.7002,46.7229,46.6926,46.7077,7400.0
2007-08-27 14:25:00,61.52,61.53,61.5,61.51,8500.0,46.6926,46.7002,46.6774,46.685,8500.0
2007-08-27 14:30:00,61.51,61.6,61.5,61.6,42400.0,46.685,46.7533,46.6774,46.7533,42400.0
2007-08-27 14:35:00,61.57,61.59,61.54,61.59,10100.0,46.7305,46.7457,46.7077,46.7457,10100.0
2007-08-27 14:40:00,61.57,61.62,61.56,61.6,7700.0,46.7305,46.7685,46.7229,46.7533,7700.0
2007-08-27 14:45:00,61.6,61.72,61.6,61.66,29300.0,46.7533,46.8444,46.7533,46.7988,29300.0
2007-08-27 14:50:00,61.64,61.64,61.59,61.59,4300.0,46.7836,46.7836,46.7457,46.7457,4300.0
2007-08-27 14:55:00,61.59,61.62,61.44,61.54,30100.0,46.7457,46.7685,46.6318,46.7077,30100.0
2007-08-27 15:00:00,61.52,61.52,61.47,61.48,6500.0,46.6926,46.6926,46.6546,46.6622,6500.0
2007-08-27 15:05:00,61.48,61.51,61.48,61.51,7900.0,46.6622,46.685,46.6622,46.685,7900.0
2007-08-27 15:10:00,61.51,61.51,61.49,61.5,9700.0,46.685,46.685,46.6698,46.6774,9700.0
2007-08-27 15:15:00,61.5,61.5,61.39,61.47,20300.0,46.6774,46.6774,46.5939,46.6546,20300.0
2007-08-27 15:20:00,61.44,61.44,61.36,61.36,14500.0,46.6318,46.6318,46.5711,46.5711,14500.0
2007-08-27 15:25:00,61.39,61.49,61.39,61.4,5700.0,46.5939,46.6698,46.5939,46.6015,5700.0
2007-08-27 15:30:00,61.4,61.41,61.35,61.39,3000.0,46.6015,46.6091,46.5635,46.5939,3000.0
2007-08-27 15:35:00,61.38,61.47,61.38,61.46,98900.0,46.5863,46.6546,46.5863,46.647,98900.0
2007-08-27 15:40:00,61.44,61.52,61.38,61.52,42500.0,46.6318,46.6926,46.5863,46.6926,42500.0
2007-08-27 15:45:00,61.54,61.57,61.48,61.48,42400.0,46.7077,46.7305,46.6622,46.6622,42400.0
2007-08-27 15:50:00,61.48,61.48,61.37,61.38,32200.0,46.6622,46.6622,46.5787,46.5863,32200.0
2007-08-27 15:55:00,61.37,61.39,61.25,61.3,57300.0,46.5787,46.5939,46.4876,46.5256,57300.0
2007-08-28 09:30:00,61.84,61.84,61.43,61.43,65000.0,46.9354,46.9354,46.6243,46.6243,65000.0
2007-08-28 09:35:00,61.43,61.62,61.37,61.45,37200.0,46.6243,46.7685,46.5787,46.6394,37200.0
2007-08-28 09:40:00,61.45,61.45,61.2,61.2,68100.0,46.6394,46.6394,46.4497,46.4497,68100.0
2007-08-28 09:45:00,61.19,61.38,61.17,61.25,52600.0,46.4421,46.5863,46.4269,46.4876,52600.0
2007-08-28 09:50:00,61.24,61.24,61.02,61.02,67700.0,46.48,46.48,46.3131,46.3131,67700.0
2007-08-28 09:55:00,61.02,61.02,60.81,60.85,120200.0,46.3131,46.3131,46.1537,46.184,120200.0
2007-08-28 10:00:00,60.84,61.13,60.84,60.98,125900.0,46.1765,46.3966,46.1765,46.2827,125900.0
2007-08-28 10:05:00,60.96,60.98,60.79,60.8,36200.0,46.2675,46.2827,46.1385,46.1461,36200.0
2007-08-28 10:10:00,60.8,60.93,60.73,60.91,27800.0,46.1461,46.2448,46.093,46.2296,27800.0
2007-08-28 10:15:00,60.93,61.01,60.91,60.95,48700.0,46.2448,46.3055,46.2296,46.2599,48700.0
2007-08-28 10:20:00,60.96,61.06,60.96,61.05,28300.0,46.2675,46.3434,46.2675,46.3358,28300.0
2007-08-28 10:25:00,61.04,61.08,61.04,61.08,19300.0,46.3283,46.3586,46.3283,46.3586,19300.0
2007-08-28 10:30:00,61.07,61.1,61.05,61.09,15300.0,46.351,46.3738,46.3358,46.3662,15300.0
2007-08-28 10:35:00,61.09,61.11,61.03,61.05,29600.0,46.3662,46.3814,46.3207,46.3358,29600.0
2007-08-28 10:40:00,61.04,61.05,61.02,61.02,21500.0,46.3283,46.3358,46.3131,46.3131,21500.0
2007-08-28 10:45:00,61.02,61.02,60.64,60.7,39700.0,46.3131,46.3131,46.0247,46.0702,39700.0
2007-08-28 10:50:00,60.71,60.75,60.42,60.52,78400.0,46.0778,46.1081,45.8577,45.9336,78400.0
2007-08-28 10:55:00,60.53,60.6,60.52,60.58,27100.0,45.9412,45.9943,45.9336,45.9791,27100.0
2007-08-28 11:00:00,60.58,60.58,60.52,60.54,28900.0,45.9791,45.9791,45.9336,45.9488,28900.0
2007-08-28 11:05:00,60.54,60.7,60.49,60.49,48600.0,45.9488,46.0702,45.9108,45.9108,48600.0
2007-08-28 11:10:00,60.48,60.56,60.32,60.35,54600.0,45.9032,45.9639,45.7818,45.8046,54600.0
2007-08-28 11:15:00,60.38,60.42,60.35,60.4,13800.0,45.8273,45.8577,45.8046,45.8425,13800.0
2007-08-28 11:20:00,60.38,60.38,60.25,60.25,38000.0,45.8273,45.8273,45.7287,45.7287,38000.0
2007-08-28 11:25:00,60.28,60.3,60.24,60.27,22600.0,45.7514,45.7666,45.7211,45.7438,22600.0
2007-08-28 11:30:00,60.28,60.4,60.24,60.27,25300.0,45.7514,45.8425,45.7211,45.7438,25300.0
2007-08-28 11:35:00,60.27,60.29,60.13,60.13,17700.0,45.7438,45.759,45.6376,45.6376,17700.0
2007-08-28 11:40:00,60.13,60.14,59.98,59.98,32500.0,45.6376,45.6452,45.5237,45.5237,32500.0
2007-08-28 11:45:00,59.98,59.99,59.79,59.79,72600.0,45.5237,45.5313,45.3795,45.3795,72600.0
2007-08-28 11:50:00,59.79,59.97,59.79,59.92,18300.0,45.3795,45.5161,45.3795,45.4782,18300.0
2007-08-28 11:55:00,59.95,59.98,59.93,59.98,24300.0,45.501,45.5237,45.4858,45.5237,24300.0
2007-08-28 12:00:00,59.98,59.98,59.91,59.96,25100.0,45.5237,45.5237,45.4706,45.5086,25100.0
2007-08-28 12:05:00,59.98,60.02,59.98,59.98,36300.0,45.5237,45.5541,45.5237,45.5237,36300.0
2007-08-28 12:10:00,60.0,60.02,59.98,60.0,3800.0,45.5389,45.5541,45.5237,45.5389,3800.0
2007-08-28 12:15:00,60.01,60.2,60.01,60.1,24200.0,45.5465,45.6907,45.5465,45.6148,24200.0
2007-08-28 12:20:00,60.09,60.15,60.09,60.1,11200.0,45.6072,45.6528,45.6072,45.6148,11200.0
2007-08-28 12:25:00,60.12,60.16,60.12,60.12,11000.0,45.63,45.6603,45.63,45.63,11000.0
2007-08-28 12:30:00,60.15,60.37,60.15,60.3,33600.0,45.6528,45.8197,45.6528,45.7666,33600.0
2007-08-28 12:35:00,60.29,60.37,60.29,60.37,28500.0,45.759,45.8197,45.759,45.8197,28500.0
2007-08-28 12:40:00,60.37,60.38,60.32,60.34,11000.0,45.8197,45.8273,45.7818,45.797,11000.0
2007-08-28 12:45:00,60.3,60.45,60.29,60.32,16200.0,45.7666,45.8805,45.759,45.7818,16200.0
2007-08-28 12:50:00,60.34,60.37,60.34,60.37,24700.0,45.797,45.8197,45.797,45.8197,24700.0
2007-08-28 12:55:00,60.35,60.35,60.09,60.25,125300.0,45.8046,45.8046,45.6072,45.7287,125300.0
2007-08-28 13:00:00,60.24,60.26,60.15,60.2,33800.0,45.7211,45.7362,45.6528,45.6907,33800.0
2007-08-28 13:05:00,60.18,60.27,60.18,60.22,26800.0,45.6755,45.7438,45.6755,45.7059,26800.0
2007-08-28 13:10:00,60.19,60.21,60.08,60.14,51200.0,45.6831,45.6983,45.5996,45.6452,51200.0
2007-08-28 13:15:00,60.15,60.18,60.15,60.18,50000.0,45.6528,45.6755,45.6528,45.6755,50000.0
2007-08-28 13:20:00,60.17,60.18,60.17,60.17,2600.0,45.6679,45.6755,45.6679,45.6679,2600.0
2007-08-28 13:25:00,60.17,60.24,60.09,60.24,8700.0,45.6679,45.7211,45.6072,45.7211,8700.0
2007-08-28 13:30:00,60.19,60.2,60.15,60.15,3800.0,45.6831,45.6907,45.6528,45.6528,3800.0
2007-08-28 13:35:00,60.15,60.23,60.15,60.2,14800.0,45.6528,45.7135,45.6528,45.6907,14800.0
2007-08-28 13:40:00,60.2,60.27,60.16,60.16,11800.0,45.6907,45.7438,45.6603,45.6603,11800.0
2007-08-28 13:45:00,60.15,60.18,60.12,60.14,13400.0,45.6528,45.6755,45.63,45.6452,13400.0
2007-08-28 13:50:00,60.15,60.22,60.15,60.22,18800.0,45.6528,45.7059,45.6528,45.7059,18800.0
2007-08-28 13:55:00,60.22,60.24,60.22,60.22,1900.0,45.7059,45.7211,45.7059,45.7059,1900.0
2007-08-28 14:00:00,60.25,60.25,60.15,60.16,14100.0,45.7287,45.7287,45.6528,45.6603,14100.0
2007-08-28 14:05:00,60.15,60.2,60.06,60.16,19300.0,45.6528,45.6907,45.5845,45.6603,19300.0
2007-08-28 14:10:00,60.17,60.31,60.1,60.1,23100.0,45.6679,45.7742,45.6148,45.6148,23100.0
2007-08-28 14:15:00,60.12,60.2,60.12,60.12,8500.0,45.63,45.6907,45.63,45.63,8500.0
2007-08-28 14:20:00,60.12,60.23,60.11,60.22,9800.0,45.63,45.7135,45.6224,45.7059,9800.0
2007-08-28 14:25:00,60.2,60.3,60.16,60.3,9800.0,45.6907,45.7666,45.6603,45.7666,9800.0
2007-08-28 14:30:00,60.28,60.3,60.24,60.26,11400.0,45.7514,45.7666,45.7211,45.7362,11400.0
2007-08-28 14:35:00,60.27,60.27,60.18,60.18,14600.0,45.7438,45.7438,45.6755,45.6755,14600.0
2007-08-28 14:40:00,60.18,60.18,60.09,60.1,77500.0,45.6755,45.6755,45.6072,45.6148,77500.0
2007-08-28 14:45:00,60.07,60.21,60.07,60.15,14900.0,45.592,45.6983,45.592,45.6528,14900.0
2007-08-28 14:50:00,60.11,60.13,60.09,60.09,4300.0,45.6224,45.6376,45.6072,45.6072,4300.0
2007-08-28 14:55:00,60.1,60.1,60.03,60.05,21400.0,45.6148,45.6148,45.5617,45.5769,21400.0
2007-08-28 15:00:00,60.08,60.16,60.02,60.15,22400.0,45.5996,45.6603,45.5541,45.6528,22400.0
2007-08-28 15:05:00,60.12,60.13,60.0,60.02,23900.0,45.63,45.6376,45.5389,45.5541,23900.0
2007-08-28 15:10:00,60.04,60.12,60.04,60.08,8200.0,45.5693,45.63,45.5693,45.5996,8200.0
2007-08-28 15:15:00,60.09,60.21,60.09,60.17,7000.0,45.6072,45.6983,45.6072,45.6679,7000.0
2007-08-28 15:20:00,60.17,60.17,60.11,60.11,11000.0,45.6679,45.6679,45.6224,45.6224,11000.0
2007-08-28 15:25:00,60.11,60.15,60.0,60.15,86400.0,45.6224,45.6528,45.5389,45.6528,86400.0
2007-08-28 15:30:00,60.16,60.19,59.96,59.96,54100.0,45.6603,45.6831,45.5086,45.5086,54100.0
2007-08-28 15:35:00,59.98,59.98,59.84,59.85,94800.0,45.5237,45.5237,45.4175,45.4251,94800.0
2007-08-28 15:40:00,59.84,59.86,59.68,59.74,58200.0,45.4175,45.4327,45.296,45.3416,58200.0
2007-08-28 15:45:00,59.74,59.74,59.54,59.57,80500.0,45.3416,45.3416,45.1898,45.2126,80500.0
2007-08-28 15:50:00,59.58,59.6,59.39,59.42,101100.0,45.2201,45.2353,45.0759,45.0987,101100.0
2007-08-28 15:55:00,59.43,59.6,59.25,59.6,219300.0,45.1063,45.2353,44.9697,45.2353,219300.0
2007-08-29 09:30:00,61.52,62.0,61.52,61.99,45500.0,46.6926,47.0569,46.6926,47.0493,45500.0
2007-08-29 09:35:00,62.0,62.18,61.98,62.15,68800.0,47.0569,47.1935,47.0417,47.1707,68800.0
2007-08-29 09:40:00,62.15,62.9,62.15,62.2,361700.0,47.1707,47.74,47.1707,47.2087,361700.0
2007-08-29 09:45:00,62.21,62.24,61.99,62.2,101400.0,47.2163,47.239,47.0493,47.2087,101400.0
2007-08-29 09:50:00,62.21,62.23,61.98,62.0,92800.0,47.2163,47.2314,47.0417,47.0569,92800.0
2007-08-29 09:55:00,62.0,62.02,61.62,61.75,108000.0,47.0569,47.0721,46.7685,46.8671,108000.0
2007-08-29 10:00:00,61.71,61.84,61.64,61.68,95700.0,46.8368,46.9354,46.7836,46.814,95700.0
2007-08-29 10:05:00,61.64,61.77,61.6,61.66,19000.0,46.7836,46.8823,46.7533,46.7988,19000.0
2007-08-29 10:10:00,61.66,61.67,61.48,61.48,43900.0,46.7988,46.8064,46.6622,46.6622,43900.0
2007-08-29 10:15:00,61.48,61.75,61.44,61.6,54600.0,46.6622,46.8671,46.6318,46.7533,54600.0
2007-08-29 10:20:00,61.6,61.81,61.57,61.78,30500.0,46.7533,46.9127,46.7305,46.8899,30500.0
2007-08-29 10:25:00,61.82,61.93,61.64,61.83,81200.0,46.9203,47.0037,46.7836,46.9278,81200.0
2007-08-29 10:30:00,61.82,61.96,61.7,61.7,26000.0,46.9203,47.0265,46.8292,46.8292,26000.0
2007-08-29 10:35:00,61.75,61.79,61.74,61.79,5400.0,46.8671,46.8975,46.8595,46.8975,5400.0
2007-08-29 10:40:00,61.76,61.92,61.76,61.86,14100.0,46.8747,46.9962,46.8747,46.9506,14100.0
2007-08-29 10:45:00,61.87,62.01,61.84,61.89,16700.0,46.9582,47.0645,46.9354,46.9734,16700.0
2007-08-29 10:50:00,61.9,62.09,61.9,62.04,8100.0,46.981,47.1252,46.981,47.0872,8100.0
2007-08-29 10:55:00,62.03,62.18,61.95,62.15,42100.0,47.0796,47.1935,47.0189,47.1707,42100.0
2007-08-29 11:00:00,62.13,62.33,62.11,62.31,29900.0,47.1555,47.3073,47.1404,47.2922,29900.0
2007-08-29 11:05:00,62.3,62.33,62.23,62.3,18500.0,47.2846,47.3073,47.2314,47.2846,18500.0
2007-08-29 11:10:00,62.27,62.31,62.27,62.29,27700.0,47.2618,47.2922,47.2618,47.277,27700.0
2007-08-29 11:15:00,62.27,62.29,62.19,62.23,24400.0,47.2618,47.277,47.2011,47.2314,24400.0
2007-08-29 11:20:00,62.24,62.24,62.12,62.16,9100.0,47.239,47.239,47.148,47.1783,9100.0
2007-08-29 11:25:00,62.16,62.26,62.16,62.22,6300.0,47.1783,47.2542,47.1783,47.2239,6300.0
2007-08-29 11:30:00,62.21,62.26,62.21,62.26,3600.0,47.2163,47.2542,47.2163,47.2542,3600.0
2007-08-29 11:35:00,62.25,62.45,62.24,62.41,25100.0,47.2466,47.3984,47.239,47.3681,25100.0
2007-08-29 11:40:00,62.37,62.45,62.25,62.41,16200.0,47.3377,47.3984,47.2466,47.3681,16200.0
2007-08-29 11:45:00,62.42,62.47,62.4,62.4,13600.0,47.3756,47.4136,47.3605,47.3605,13600.0
2007-08-29 11:50:00,62.4,62.45,62.38,62.41,4400.0,47.3605,47.3984,47.3453,47.3681,4400.0
2007-08-29 11:55:00,62.4,62.45,62.39,62.42,4200.0,47.3605,47.3984,47.3529,47.3756,4200.0
2007-08-29 12:00:00,62.41,62.43,62.36,62.36,4800.0,47.3681,47.3832,47.3301,47.3301,4800.0
2007-08-29 12:05:00,62.37,62.44,62.28,62.29,31500.0,47.3377,47.3908,47.2694,47.277,31500.0
2007-08-29 12:10:00,62.32,62.45,62.29,62.35,9300.0,47.2998,47.3984,47.277,47.3225,9300.0
2007-08-29 12:15:00,62.36,62.37,62.32,62.37,2800.0,47.3301,47.3377,47.2998,47.3377,2800.0
2007-08-29 12:20:00,62.35,62.39,62.33,62.39,35700.0,47.3225,47.3529,47.3073,47.3529,35700.0
2007-08-29 12:25:00,62.38,62.38,62.27,62.31,9000.0,47.3453,47.3453,47.2618,47.2922,9000.0
2007-08-29 12:30:00,62.31,62.31,62.24,62.24,1900.0,47.2922,47.2922,47.239,47.239,1900.0
2007-08-29 12:35:00,62.24,62.24,62.16,62.17,7600.0,47.239,47.239,47.1783,47.1859,7600.0
2007-08-29 12:40:00,62.17,62.23,62.15,62.23,1700.0,47.1859,47.2314,47.1707,47.2314,1700.0
2007-08-29 12:45:00,62.2,62.21,62.16,62.19,4500.0,47.2087,47.2163,47.1783,47.2011,4500.0
2007-08-29 12:50:00,62.17,62.17,62.1,62.11,5600.0,47.1859,47.1859,47.1328,47.1404,5600.0
2007-08-29 12:55:00,62.1,62.11,62.02,62.06,8000.0,47.1328,47.1404,47.0721,47.1024,8000.0
2007-08-29 13:00:00,62.05,62.12,62.05,62.12,3600.0,47.0948,47.148,47.0948,47.148,3600.0
2007-08-29 13:05:00,62.14,62.14,62.11,62.12,1900.0,47.1631,47.1631,47.1404,47.148,1900.0
2007-08-29 13:10:00,62.11,62.11,62.08,62.08,2000.0,47.1404,47.1404,47.1176,47.1176,2000.0
2007-08-29 13:15:00,62.07,62.07,61.9,61.92,34800.0,47.11,47.11,46.981,46.9962,34800.0
2007-08-29 13:20:00,61.9,61.92,61.78,61.87,18200.0,46.981,46.9962,46.8899,46.9582,18200.0
2007-08-29 13:25:00,61.88,61.9,61.84,61.85,4100.0,46.9658,46.981,46.9354,46.943,4100.0
2007-08-29 13:30:00,61.85,61.91,61.83,61.84,11500.0,46.943,46.9886,46.9278,46.9354,11500.0
2007-08-29 13:35:00,61.83,61.97,61.83,61.96,24500.0,46.9278,47.0341,46.9278,47.0265,24500.0
2007-08-29 13:40:00,61.97,62.06,61.93,62.01,57000.0,47.0341,47.1024,47.0037,47.0645,57000.0
2007-08-29 13:45:00,62.02,62.02,61.94,61.99,16000.0,47.0721,47.0721,47.0113,47.0493,16000.0
2007-08-29 13:50:00,61.99,62.03,61.99,62.0,23200.0,47.0493,47.0796,47.0493,47.0569,23200.0
2007-08-29 13:55:00,62.0,62.08,62.0,62.01,9700.0,47.0569,47.1176,47.0569,47.0645,9700.0
2007-08-29 14:00:00,62.03,62.16,62.03,62.14,8000.0,47.0796,47.1783,47.0796,47.1631,8000.0
2007-08-29 14:05:00,62.17,62.23,62.09,62.2,16500.0,47.1859,47.2314,47.1252,47.2087,16500.0
2007-08-29 14:10:00,62.21,62.31,62.15,62.31,44900.0,47.2163,47.2922,47.1707,47.2922,44900.0
2007-08-29 14:15:00,62.3,62.3,62.23,62.3,19000.0,47.2846,47.2846,47.2314,47.2846,19000.0
2007-08-29 14:20:00,62.3,62.32,62.27,62.29,9800.0,47.2846,47.2998,47.2618,47.277,9800.0
2007-08-29 14:25:00,62.28,62.3,62.2,62.26,7500.0,47.2694,47.2846,47.2087,47.2542,7500.0
2007-08-29 14:30:00,62.27,62.57,62.27,62.48,22600.0,47.2618,47.4895,47.2618,47.4212,22600.0
2007-08-29 14:35:00,62.5,62.6,62.49,62.57,9200.0,47.4364,47.5123,47.4288,47.4895,9200.0
2007-08-29 14:40:00,62.54,62.54,62.42,62.43,32700.0,47.4667,47.4667,47.3756,47.3832,32700.0
2007-08-29 14:45:00,62.46,62.47,62.36,62.36,32000.0,47.406,47.4136,47.3301,47.3301,32000.0
2007-08-29 14:50:00,62.37,62.44,62.25,62.37,125200.0,47.3377,47.3908,47.2466,47.3377,125200.0
2007-08-29 14:55:00,62.38,62.45,62.38,62.45,19600.0,47.3453,47.3984,47.3453,47.3984,19600.0
2007-08-29 15:00:00,62.45,62.56,62.45,62.51,40400.0,47.3984,47.4819,47.3984,47.444,40400.0
2007-08-29 15:05:00,62.5,62.55,62.44,62.55,28000.0,47.4364,47.4743,47.3908,47.4743,28000.0
2007-08-29 15:10:00,62.55,62.65,62.55,62.64,32400.0,47.4743,47.5502,47.4743,47.5426,32400.0
2007-08-29 15:15:00,62.63,62.66,62.62,62.64,24000.0,47.535,47.5578,47.5274,47.5426,24000.0
2007-08-29 15:20:00,62.63,62.71,62.59,62.71,28100.0,47.535,47.5958,47.5047,47.5958,28100.0
2007-08-29 15:25:00,62.7,62.74,62.61,62.74,29700.0,47.5882,47.6185,47.5199,47.6185,29700.0
2007-08-29 15:30:00,62.75,63.03,62.75,63.0,160200.0,47.6261,47.8386,47.6261,47.8159,160200.0
2007-08-29 15:35:00,62.99,63.11,62.95,63.04,62200.0,47.8083,47.8993,47.7779,47.8462,62200.0
2007-08-29 15:40:00,63.08,63.13,63.07,63.08,72200.0,47.8766,47.9145,47.869,47.8766,72200.0
2007-08-29 15:45:00,63.08,63.14,63.07,63.08,57000.0,47.8766,47.9221,47.869,47.8766,57000.0
2007-08-29 15:50:00,63.07,63.18,63.07,63.18,60000.0,47.869,47.9525,47.869,47.9525,60000.0
2007-08-29 15:55:00,63.16,63.55,63.03,63.13,163100.0,47.9373,48.2333,47.8386,47.9145,163100.0
2007-08-30 09:30:00,62.35,62.35,61.8,61.9,58300.0,47.3225,47.3225,46.9051,46.981,58300.0
2007-08-30 09:35:00,61.97,62.0,61.8,62.0,20300.0,47.0341,47.0569,46.9051,47.0569,20300.0
2007-08-30 09:40:00,61.99,62.18,61.93,61.94,32600.0,47.0493,47.1935,47.0037,47.0113,32600.0
2007-08-30 09:45:00,61.97,62.17,61.84,62.04,66800.0,47.0341,47.1859,46.9354,47.0872,66800.0
2007-08-30 09:50:00,62.03,62.38,62.02,62.12,36500.0,47.0796,47.3453,47.0721,47.148,36500.0
2007-08-30 09:55:00,62.19,62.25,61.98,62.1,47400.0,47.2011,47.2466,47.0417,47.1328,47400.0
2007-08-30 10:00:00,62.09,62.23,61.95,62.07,55200.0,47.1252,47.2314,47.0189,47.11,55200.0
2007-08-30 10:05:00,62.07,62.27,62.06,62.19,24800.0,47.11,47.2618,47.1024,47.2011,24800.0
2007-08-30 10:10:00,62.2,62.34,62.01,62.06,38300.0,47.2087,47.3149,47.0645,47.1024,38300.0
2007-08-30 10:15:00,62.07,62.16,61.95,62.09,26200.0,47.11,47.1783,47.0189,47.1252,26200.0
2007-08-30 10:20:00,62.1,62.2,62.05,62.12,31900.0,47.1328,47.2087,47.0948,47.148,31900.0
2007-08-30 10:25:00,62.16,62.34,62.16,62.3,25200.0,47.1783,47.3149,47.1783,47.2846,25200.0
2007-08-30 10:30:00,62.29,62.4,62.25,62.25,34800.0,47.277,47.3605,47.2466,47.2466,34800.0
2007-08-30 10:35:00,62.24,62.3,62.16,62.16,13200.0,47.239,47.2846,47.1783,47.1783,13200.0
2007-08-30 10:40:00,62.14,62.2,62.11,62.12,65300.0,47.1631,47.2087,47.1404,47.148,65300.0
2007-08-30 10:45:00,62.12,62.3,62.12,62.24,25000.0,47.148,47.2846,47.148,47.239,25000.0
2007-08-30 10:50:00,62.25,62.39,62.25,62.37,45500.0,47.2466,47.3529,47.2466,47.3377,45500.0
2007-08-30 10:55:00,62.27,62.37,62.26,62.36,24800.0,47.2618,47.3377,47.2542,47.3301,24800.0
2007-08-30 11:00:00,62.35,62.46,62.33,62.44,36600.0,47.3225,47.406,47.3073,47.3908,36600.0
2007-08-30 11:05:00,62.42,62.49,62.38,62.46,12400.0,47.3756,47.4288,47.3453,47.406,12400.0
2007-08-30 11:10:00,62.5,62.69,62.5,62.66,15300.0,47.4364,47.5806,47.4364,47.5578,15300.0
2007-08-30 11:15:00,62.7,62.83,62.65,62.83,19200.0,47.5882,47.6868,47.5502,47.6868,19200.0
2007-08-30 11:20:00,62.79,62.94,62.79,62.87,38800.0,47.6565,47.7703,47.6565,47.7172,38800.0
2007-08-30 11:25:00,62.84,62.84,62.75,62.82,1700.0,47.6944,47.6944,47.6261,47.6792,1700.0
2007-08-30 11:30:00,62.78,62.83,62.77,62.8,5400.0,47.6489,47.6868,47.6413,47.6641,5400.0
2007-08-30 11:35:00,62.78,62.86,62.76,62.86,12600.0,47.6489,47.7096,47.6337,47.7096,12600.0
2007-08-30 11:40:00,62.85,62.89,62.79,62.86,13300.0,47.702,47.7324,47.6565,47.7096,13300.0
2007-08-30 11:45:00,62.84,62.94,62.81,62.9,117400.0,47.6944,47.7703,47.6717,47.74,117400.0
2007-08-30 11:50:00,62.94,62.94,62.83,62.84,46000.0,47.7703,47.7703,47.6868,47.6944,46000.0
2007-08-30 11:55:00,62.84,62.89,62.78,62.83,12700.0,47.6944,47.7324,47.6489,47.6868,12700.0
2007-08-30 12:00:00,62.83,62.83,62.64,62.68,18000.0,47.6868,47.6868,47.5426,47.573,18000.0
2007-08-30 12:05:00,62.67,62.67,62.55,62.6,10800.0,47.5654,47.5654,47.4743,47.5123,10800.0
2007-08-30 12:10:00,62.57,62.59,62.48,62.48,19500.0,47.4895,47.5047,47.4212,47.4212,19500.0
2007-08-30 12:15:00,62.45,62.49,62.22,62.22,36400.0,47.3984,47.4288,47.2239,47.2239,36400.0
2007-08-30 12:20:00,62.22,62.61,62.05,62.56,99700.0,47.2239,47.5199,47.0948,47.4819,99700.0
2007-08-30 12:25:00,62.53,62.59,62.49,62.59,93600.0,47.4591,47.5047,47.4288,47.5047,93600.0
2007-08-30 12:30:00,62.56,62.93,62.56,62.93,90400.0,47.4819,47.7627,47.4819,47.7627,90400.0
2007-08-30 12:35:00,62.93,62.94,62.68,62.7,203300.0,47.7627,47.7703,47.573,47.5882,203300.0
2007-08-30 12:40:00,62.67,62.68,62.6,62.64,37400.0,47.5654,47.573,47.5123,47.5426,37400.0
2007-08-30 12:45:00,62.64,62.71,62.55,62.56,54500.0,47.5426,47.5958,47.4743,47.4819,54500.0
2007-08-30 12:50:00,62.57,62.63,62.56,62.63,7500.0,47.4895,47.535,47.4819,47.535,7500.0
2007-08-30 12:55:00,62.68,62.79,62.68,62.74,3000.0,47.573,47.6565,47.573,47.6185,3000.0
2007-08-30 13:00:00,62.7,62.76,62.55,62.62,15900.0,47.5882,47.6337,47.4743,47.5274,15900.0
2007-08-30 13:05:00,62.65,62.75,62.65,62.73,8300.0,47.5502,47.6261,47.5502,47.6109,8300.0
2007-08-30 13:10:00,62.78,62.81,62.73,62.8,34700.0,47.6489,47.6717,47.6109,47.6641,34700.0
2007-08-30 13:15:00,62.81,62.85,62.78,62.78,12200.0,47.6717,47.702,47.6489,47.6489,12200.0
2007-08-30 13:20:00,62.77,62.77,62.71,62.71,5200.0,47.6413,47.6413,47.5958,47.5958,5200.0
2007-08-30 13:25:00,62.71,62.71,62.56,62.57,4700.0,47.5958,47.5958,47.4819,47.4895,4700.0
2007-08-30 13:30:00,62.6,62.6,62.49,62.49,3500.0,47.5123,47.5123,47.4288,47.4288,3500.0
2007-08-30 13:35:00,62.49,62.54,62.49,62.51,14300.0,47.4288,47.4667,47.4288,47.444,14300.0
2007-08-30 13:40:00,62.55,62.55,62.42,62.5,6700.0,47.4743,47.4743,47.3756,47.4364,6700.0
2007-08-30 13:45:00,62.51,62.51,62.41,62.44,6100.0,47.444,47.444,47.3681,47.3908,6100.0
2007-08-30 13:50:00,62.43,62.52,62.36,62.45,7500.0,47.3832,47.4515,47.3301,47.3984,7500.0
2007-08-30 13:55:00,62.45,62.64,62.45,62.64,5700.0,47.3984,47.5426,47.3984,47.5426,5700.0
2007-08-30 14:00:00,62.69,62.81,62.69,62.75,27200.0,47.5806,47.6717,47.5806,47.6261,27200.0
2007-08-30 14:05:00,62.71,62.71,62.58,62.58,13200.0,47.5958,47.5958,47.4971,47.4971,13200.0
2007-08-30 14:10:00,62.59,62.59,62.52,62.54,2900.0,47.5047,47.5047,47.4515,47.4667,2900.0
2007-08-30 14:15:00,62.52,62.53,62.45,62.45,5700.0,47.4515,47.4591,47.3984,47.3984,5700.0
2007-08-30 14:20:00,62.45,62.45,62.34,62.37,7400.0,47.3984,47.3984,47.3149,47.3377,7400.0
2007-08-30 14:25:00,62.39,62.39,62.33,62.33,11500.0,47.3529,47.3529,47.3073,47.3073,11500.0
2007-08-30 14:30:00,62.33,62.33,62.19,62.23,12900.0,47.3073,47.3073,47.2011,47.2314,12900.0
2007-08-30 14:35:00,62.21,62.29,62.2,62.2,9100.0,47.2163,47.277,47.2087,47.2087,9100.0
2007-08-30 14:40:00,62.17,62.28,62.12,62.12,5500.0,47.1859,47.2694,47.148,47.148,5500.0
2007-08-30 14:45:00,62.08,62.11,61.85,61.92,57600.0,47.1176,47.1404,46.943,46.9962,57600.0
2007-08-30 14:50:00,61.88,61.98,61.75,61.92,44400.0,46.9658,47.0417,46.8671,46.9962,44400.0
2007-08-30 14:55:00,61.93,62.08,61.92,62.0,24300.0,47.0037,47.1176,46.9962,47.0569,24300.0
2007-08-30 15:00:00,62.0,62.15,62.0,62.12,27600.0,47.0569,47.1707,47.0569,47.148,27600.0
2007-08-30 15:05:00,62.15,62.25,62.04,62.25,27400.0,47.1707,47.2466,47.0872,47.2466,27400.0
2007-08-30 15:10:00,62.23,62.3,62.16,62.16,16000.0,47.2314,47.2846,47.1783,47.1783,16000.0
2007-08-30 15:15:00,62.21,62.29,62.21,62.29,4100.0,47.2163,47.277,47.2163,47.277,4100.0
2007-08-30 15:20:00,62.3,62.36,62.15,62.33,23400.0,47.2846,47.3301,47.1707,47.3073,23400.0
2007-08-30 15:25:00,62.38,62.4,62.25,62.26,13900.0,47.3453,47.3605,47.2466,47.2542,13900.0
2007-08-30 15:30:00,62.3,62.33,62.22,62.28,11300.0,47.2846,47.3073,47.2239,47.2694,11300.0
2007-08-30 15:35:00,62.26,62.28,62.15,62.15,15500.0,47.2542,47.2694,47.1707,47.1707,15500.0
2007-08-30 15:40:00,62.15,62.15,62.05,62.05,35800.0,47.1707,47.1707,47.0948,47.0948,35800.0
2007-08-30 15:45:00,62.05,62.1,62.0,62.1,16100.0,47.0948,47.1328,47.0569,47.1328,16100.0
2007-08-30 15:50:00,62.1,62.26,62.05,62.23,13600.0,47.1328,47.2542,47.0948,47.2314,13600.0
2007-08-30 15:55:00,62.2,62.38,62.07,62.29,38700.0,47.2087,47.3453,47.11,47.277,38700.0
2007-08-31 09:30:00,64.18,64.65,63.93,63.93,77000.0,48.7115,49.0682,48.5217,48.5217,77000.0
2007-08-31 09:35:00,63.94,64.16,63.94,64.12,98600.0,48.5293,48.6963,48.5293,48.6659,98600.0
2007-08-31 09:40:00,64.12,64.23,63.99,63.99,82200.0,48.6659,48.7494,48.5673,48.5673,82200.0
2007-08-31 09:45:00,64.0,64.08,63.9,64.04,61800.0,48.5748,48.6356,48.4989,48.6052,61800.0
2007-08-31 09:50:00,64.06,64.17,64.03,64.11,79300.0,48.6204,48.7039,48.5976,48.6583,79300.0
2007-08-31 09:55:00,64.11,64.17,64.04,64.11,16400.0,48.6583,48.7039,48.6052,48.6583,16400.0
2007-08-31 10:00:00,64.11,64.33,63.78,63.8,100500.0,48.6583,48.8253,48.4079,48.423,100500.0
2007-08-31 10:05:00,63.8,64.03,63.8,64.0,111500.0,48.423,48.5976,48.423,48.5748,111500.0
2007-08-31 10:10:00,64.0,64.07,63.92,63.99,69400.0,48.5748,48.628,48.5141,48.5673,69400.0
2007-08-31 10:15:00,63.97,64.18,63.95,64.05,181100.0,48.5521,48.7115,48.5369,48.6128,181100.0
2007-08-31 10:20:00,64.11,64.18,64.05,64.14,38900.0,48.6583,48.7115,48.6128,48.6811,38900.0
2007-08-31 10:25:00,64.15,64.28,63.99,64.27,32900.0,48.6887,48.7874,48.5673,48.7798,32900.0
2007-08-31 10:30:00,64.25,64.47,64.19,64.38,91000.0,48.7646,48.9316,48.719,48.8633,91000.0
2007-08-31 10:35:00,64.39,64.48,64.34,64.36,22600.0,48.8708,48.9392,48.8329,48.8481,22600.0
2007-08-31 10:40:00,64.36,64.43,64.32,64.36,18700.0,48.8481,48.9012,48.8177,48.8481,18700.0
2007-08-31 10:45:00,64.37,64.39,64.33,64.35,53200.0,48.8557,48.8708,48.8253,48.8405,53200.0
2007-08-31 10:50:00,64.34,64.35,64.21,64.33,18800.0,48.8329,48.8405,48.7342,48.8253,18800.0
2007-08-31 10:55:00,64.32,64.32,64.16,64.17,14500.0,48.8177,48.8177,48.6963,48.7039,14500.0
2007-08-31 11:00:00,64.16,64.25,64.08,64.11,66300.0,48.6963,48.7646,48.6356,48.6583,66300.0
2007-08-31 11:05:00,64.08,64.16,64.06,64.06,80300.0,48.6356,48.6963,48.6204,48.6204,80300.0
2007-08-31 11:10:00,64.06,64.17,64.0,64.14,28600.0,48.6204,48.7039,48.5748,48.6811,28600.0
2007-08-31 11:15:00,64.16,64.22,64.06,64.15,34300.0,48.6963,48.7418,48.6204,48.6887,34300.0
2007-08-31 11:20:00,64.18,64.2,64.0,64.2,33300.0,48.7115,48.7266,48.5748,48.7266,33300.0
2007-08-31 11:25:00,64.2,64.3,64.18,64.29,42100.0,48.7266,48.8025,48.7115,48.7949,42100.0
2007-08-31 11:30:00,64.3,64.38,64.25,64.33,43600.0,48.8025,48.8633,48.7646,48.8253,43600.0
2007-08-31 11:35:00,64.36,64.41,64.31,64.35,14700.0,48.8481,48.886,48.8101,48.8405,14700.0
2007-08-31 11:40:00,64.35,64.51,64.34,64.42,31400.0,48.8405,48.9619,48.8329,48.8936,31400.0
2007-08-31 11:45:00,64.4,64.52,64.32,64.5,23100.0,48.8784,48.9695,48.8177,48.9543,23100.0
2007-08-31 11:50:00,64.5,64.58,64.48,64.54,38600.0,48.9543,49.015,48.9392,48.9847,38600.0
2007-08-31 11:55:00,64.55,64.59,64.51,64.55,43000.0,48.9923,49.0226,48.9619,48.9923,43000.0
2007-08-31 12:00:00,64.53,64.6,64.52,64.55,25200.0,48.9771,49.0302,48.9695,48.9923,25200.0
2007-08-31 12:05:00,64.55,64.63,64.55,64.63,40400.0,48.9923,49.053,48.9923,49.053,40400.0
2007-08-31 12:10:00,64.62,64.73,64.62,64.73,20000.0,49.0454,49.1289,49.0454,49.1289,20000.0
2007-08-31 12:15:00,64.73,64.78,64.68,64.78,12700.0,49.1289,49.1668,49.0909,49.1668,12700.0
2007-08-31 12:20:00,64.78,64.93,64.78,64.9,31400.0,49.1668,49.2807,49.1668,49.2579,31400.0
2007-08-31 12:25:00,64.9,64.92,64.83,64.84,10200.0,49.2579,49.2731,49.2048,49.2124,10200.0
2007-08-31 12:30:00,64.85,65.0,64.85,65.0,28400.0,49.22,49.3338,49.22,49.3338,28400.0
2007-08-31 12:35:00,65.02,65.03,64.87,64.9,23800.0,49.349,49.3566,49.2352,49.2579,23800.0
2007-08-31 12:40:00,64.9,64.93,64.84,64.89,11800.0,49.2579,49.2807,49.2124,49.2503,11800.0
2007-08-31 12:45:00,64.9,64.96,64.89,64.94,7400.0,49.2579,49.3035,49.2503,49.2883,7400.0
2007-08-31 12:50:00,64.94,64.95,64.75,64.79,10700.0,49.2883,49.2959,49.1441,49.1744,10700.0
2007-08-31 12:55:00,64.79,64.8,64.66,64.71,9500.0,49.1744,49.182,49.0758,49.1137,9500.0
2007-08-31 13:00:00,64.69,64.76,64.57,64.63,12100.0,49.0985,49.1517,49.0075,49.053,12100.0
2007-08-31 13:05:00,64.65,64.65,64.58,64.62,6500.0,49.0682,49.0682,49.015,49.0454,6500.0
2007-08-31 13:10:00,64.63,64.68,64.62,64.65,18300.0,49.053,49.0909,49.0454,49.0682,18300.0
2007-08-31 13:15:00,64.65,64.66,64.56,64.56,10900.0,49.0682,49.0758,48.9999,48.9999,10900.0
2007-08-31 13:20:00,64.57,64.76,64.55,64.76,42300.0,49.0075,49.1517,48.9923,49.1517,42300.0
2007-08-31 13:25:00,64.76,64.84,64.6,64.84,50600.0,49.1517,49.2124,49.0302,49.2124,50600.0
2007-08-31 13:30:00,64.82,64.84,64.62,64.62,13800.0,49.1972,49.2124,49.0454,49.0454,13800.0
2007-08-31 13:35:00,64.63,64.82,64.63,64.8,3800.0,49.053,49.1972,49.053,49.182,3800.0
2007-08-31 13:40:00,64.78,64.88,64.58,64.58,26900.0,49.1668,49.2427,49.015,49.015,26900.0
2007-08-31 13:45:00,64.56,64.57,64.43,64.44,27700.0,48.9999,49.0075,48.9012,48.9088,27700.0
2007-08-31 13:50:00,64.43,64.58,64.42,64.58,11500.0,48.9012,49.015,48.8936,49.015,11500.0
2007-08-31 13:55:00,64.61,64.63,64.57,64.63,6400.0,49.0378,49.053,49.0075,49.053,6400.0
2007-08-31 14:00:00,64.65,64.72,64.65,64.7,9000.0,49.0682,49.1213,49.0682,49.1061,9000.0
2007-08-31 14:05:00,64.7,64.72,64.65,64.68,9100.0,49.1061,49.1213,49.0682,49.0909,9100.0
2007-08-31 14:10:00,64.7,64.74,64.68,64.68,4600.0,49.1061,49.1365,49.0909,49.0909,4600.0
2007-08-31 14:15:00,64.73,64.81,64.73,64.73,12600.0,49.1289,49.1896,49.1289,49.1289,12600.0
2007-08-31 14:20:00,64.72,64.72,64.56,64.56,8700.0,49.1213,49.1213,48.9999,48.9999,8700.0
2007-08-31 14:25:00,64.59,64.6,64.56,64.6,5300.0,49.0226,49.0302,48.9999,49.0302,5300.0
2007-08-31 14:30:00,64.6,64.66,64.56,64.61,12500.0,49.0302,49.0758,48.9999,49.0378,12500.0
2007-08-31 14:35:00,64.66,64.68,64.53,64.68,7500.0,49.0758,49.0909,48.9771,49.0909,7500.0
2007-08-31 14:40:00,64.67,64.71,64.67,64.67,6800.0,49.0834,49.1137,49.0834,49.0834,6800.0
2007-08-31 14:45:00,64.75,64.8,64.67,64.79,9100.0,49.1441,49.182,49.0834,49.1744,9100.0
2007-08-31 14:50:00,64.79,64.79,64.64,64.7,23200.0,49.1744,49.1744,49.0606,49.1061,23200.0
2007-08-31 14:55:00,64.71,64.71,64.65,64.69,4800.0,49.1137,49.1137,49.0682,49.0985,4800.0
2007-08-31 15:00:00,64.68,64.68,64.58,64.64,32600.0,49.0909,49.0909,49.015,49.0606,32600.0
2007-08-31 15:05:00,64.65,64.7,64.64,64.65,30900.0,49.0682,49.1061,49.0606,49.0682,30900.0
2007-08-31 15:10:00,64.64,64.65,64.55,64.56,44800.0,49.0606,49.0682,48.9923,48.9999,44800.0
2007-08-31 15:15:00,64.56,64.58,64.51,64.54,20100.0,48.9999,49.015,48.9619,48.9847,20100.0
2007-08-31 15:20:00,64.53,64.55,64.32,64.32,47200.0,48.9771,48.9923,48.8177,48.8177,47200.0
2007-08-31 15:25:00,64.32,64.39,64.32,64.39,22600.0,48.8177,48.8708,48.8177,48.8708,22600.0
2007-08-31 15:30:00,64.39,64.44,64.34,64.4,46800.0,48.8708,48.9088,48.8329,48.8784,46800.0
2007-08-31 15:35:00,64.4,64.47,64.38,64.41,53100.0,48.8784,48.9316,48.8633,48.886,53100.0
2007-08-31 15:40:00,64.4,64.58,64.4,64.54,42000.0,48.8784,49.015,48.8784,48.9847,42000.0
2007-08-31 15:45:00,64.54,64.55,64.25,64.3,79200.0,48.9847,48.9923,48.7646,48.8025,79200.0
2007-08-31 15:50:00,64.3,64.39,64.09,64.09,45700.0,48.8025,48.8708,48.6431,48.6431,45700.0
2007-08-31 15:55:00,64.08,64.1,63.86,64.05,100900.0,48.6356,48.6507,48.4686,48.6128,100900.0
2007-09-04 09:30:00,64.04,64.04,64.04,64.04,0.0,48.6052,48.6052,48.6052,48.6052,0.0
2007-09-04 09:35:00,63.76,64.03,63.67,63.87,132800.0,48.3927,48.5976,48.3244,48.4762,132800.0
2007-09-04 09:40:00,63.9,64.03,63.74,64.03,63400.0,48.4989,48.5976,48.3775,48.5976,63400.0
2007-09-04 09:45:00,64.0,64.2,64.0,64.13,126200.0,48.5748,48.7266,48.5748,48.6735,126200.0
2007-09-04 09:50:00,64.11,64.21,63.95,64.09,153700.0,48.6583,48.7342,48.5369,48.6431,153700.0
2007-09-04 09:55:00,64.11,64.25,63.92,64.19,61300.0,48.6583,48.7646,48.5141,48.719,61300.0
2007-09-04 10:00:00,64.17,64.35,64.17,64.34,39500.0,48.7039,48.8405,48.7039,48.8329,39500.0
2007-09-04 10:05:00,64.34,64.49,64.2,64.2,84900.0,48.8329,48.9467,48.7266,48.7266,84900.0
2007-09-04 10:10:00,64.24,64.25,64.14,64.2,27400.0,48.757,48.7646,48.6811,48.7266,27400.0
2007-09-04 10:15:00,64.17,64.21,64.02,64.05,39900.0,48.7039,48.7342,48.59,48.6128,39900.0
2007-09-04 10:20:00,64.08,64.18,64.01,64.06,46800.0,48.6356,48.7115,48.5824,48.6204,46800.0
2007-09-04 10:25:00,64.05,64.16,63.98,64.16,100900.0,48.6128,48.6963,48.5597,48.6963,100900.0
2007-09-04 10:30:00,64.16,64.29,64.14,64.26,90000.0,48.6963,48.7949,48.6811,48.7722,90000.0
2007-09-04 10:35:00,64.26,64.43,64.26,64.38,50500.0,48.7722,48.9012,48.7722,48.8633,50500.0
2007-09-04 10:40:00,64.38,64.41,64.32,64.38,41400.0,48.8633,48.886,48.8177,48.8633,41400.0
2007-09-04 10:45:00,64.4,64.54,64.4,64.52,62900.0,48.8784,48.9847,48.8784,48.9695,62900.0
2007-09-04 10:50:00,64.53,64.54,64.46,64.5,6900.0,48.9771,48.9847,48.924,48.9543,6900.0
2007-09-04 10:55:00,64.47,64.47,64.41,64.46,15800.0,48.9316,48.9316,48.886,48.924,15800.0
2007-09-04 11:00:00,64.48,64.51,64.44,64.44,10100.0,48.9392,48.9619,48.9088,48.9088,10100.0
2007-09-04 11:05:00,64.44,64.5,64.44,64.49,7300.0,48.9088,48.9543,48.9088,48.9467,7300.0
2007-09-04 11:10:00,64.49,64.54,64.42,64.53,20600.0,48.9467,48.9847,48.8936,48.9771,20600.0
2007-09-04 11:15:00,64.51,64.58,64.5,64.58,13100.0,48.9619,49.015,48.9543,49.015,13100.0
2007-09-04 11:20:00,64.56,64.8,64.5,64.8,85200.0,48.9999,49.182,48.9543,49.182,85200.0
2007-09-04 11:25:00,64.78,64.78,64.6,64.6,9700.0,49.1668,49.1668,49.0302,49.0302,9700.0
2007-09-04 11:30:00,64.6,64.63,64.58,64.62,14300.0,49.0302,49.053,49.015,49.0454,14300.0
2007-09-04 11:35:00,64.62,64.72,64.62,64.71,16300.0,49.0454,49.1213,49.0454,49.1137,16300.0
2007-09-04 11:40:00,64.71,64.74,64.65,64.68,10300.0,49.1137,49.1365,49.0682,49.0909,10300.0
2007-09-04 11:45:00,64.67,64.68,64.59,64.6,17000.0,49.0834,49.0909,49.0226,49.0302,17000.0
2007-09-04 11:50:00,64.61,64.67,64.61,64.64,6100.0,49.0378,49.0834,49.0378,49.0606,6100.0
2007-09-04 11:55:00,64.64,64.64,64.57,64.62,19500.0,49.0606,49.0606,49.0075,49.0454,19500.0
2007-09-04 12:00:00,64.6,64.65,64.45,64.45,67800.0,49.0302,49.0682,48.9164,48.9164,67800.0
2007-09-04 12:05:00,64.49,64.54,64.48,64.5,25000.0,48.9467,48.9847,48.9392,48.9543,25000.0
2007-09-04 12:10:00,64.51,64.52,64.5,64.52,7300.0,48.9619,48.9695,48.9543,48.9695,7300.0
2007-09-04 12:15:00,64.52,64.58,64.5,64.58,32000.0,48.9695,49.015,48.9543,49.015,32000.0
2007-09-04 12:20:00,64.58,64.62,64.52,64.6,5900.0,49.015,49.0454,48.9695,49.0302,5900.0
2007-09-04 12:25:00,64.58,64.62,64.54,64.61,13200.0,49.015,49.0454,48.9847,49.0378,13200.0
2007-09-04 12:30:00,64.58,64.62,64.56,64.6,8600.0,49.015,49.0454,48.9999,49.0302,8600.0
2007-09-04 12:35:00,64.61,64.66,64.56,64.58,22400.0,49.0378,49.0758,48.9999,49.015,22400.0
2007-09-04 12:40:00,64.56,64.7,64.56,64.62,33800.0,48.9999,49.1061,48.9999,49.0454,33800.0
2007-09-04 12:45:00,64.64,64.75,64.61,64.75,16400.0,49.0606,49.1441,49.0378,49.1441,16400.0
2007-09-04 12:50:00,64.73,64.73,64.61,64.65,58700.0,49.1289,49.1289,49.0378,49.0682,58700.0
2007-09-04 12:55:00,64.65,64.66,64.62,64.66,10700.0,49.0682,49.0758,49.0454,49.0758,10700.0
2007-09-04 13:00:00,64.65,64.66,64.63,64.65,11100.0,49.0682,49.0758,49.053,49.0682,11100.0
2007-09-04 13:05:00,64.63,64.63,64.57,64.58,27400.0,49.053,49.053,49.0075,49.015,27400.0
2007-09-04 13:10:00,64.57,64.73,64.5,64.65,41900.0,49.0075,49.1289,48.9543,49.0682,41900.0
2007-09-04 13:15:00,64.67,64.79,64.67,64.74,15900.0,49.0834,49.1744,49.0834,49.1365,15900.0
2007-09-04 13:20:00,64.75,64.75,64.67,64.7,19700.0,49.1441,49.1441,49.0834,49.1061,19700.0
2007-09-04 13:25:00,64.64,64.72,64.64,64.71,66500.0,49.0606,49.1213,49.0606,49.1137,66500.0
2007-09-04 13:30:00,64.71,64.73,64.69,64.72,7700.0,49.1137,49.1289,49.0985,49.1213,7700.0
2007-09-04 13:35:00,64.71,64.71,64.68,64.68,14100.0,49.1137,49.1137,49.0909,49.0909,14100.0
2007-09-04 13:40:00,64.69,64.73,64.68,64.7,13200.0,49.0985,49.1289,49.0909,49.1061,13200.0
2007-09-04 13:45:00,64.71,64.76,64.69,64.75,7500.0,49.1137,49.1517,49.0985,49.1441,7500.0
2007-09-04 13:50:00,64.76,64.81,64.74,64.75,14600.0,49.1517,49.1896,49.1365,49.1441,14600.0
2007-09-04 13:55:00,64.77,64.78,64.7,64.71,11900.0,49.1593,49.1668,49.1061,49.1137,11900.0
2007-09-04 14:00:00,64.7,64.73,64.53,64.53,29200.0,49.1061,49.1289,48.9771,48.9771,29200.0
2007-09-04 14:05:00,64.52,64.75,64.51,64.68,81400.0,48.9695,49.1441,48.9619,49.0909,81400.0
2007-09-04 14:10:00,64.66,64.73,64.66,64.7,17300.0,49.0758,49.1289,49.0758,49.1061,17300.0
2007-09-04 14:15:00,64.71,64.75,64.71,64.75,12500.0,49.1137,49.1441,49.1137,49.1441,12500.0
2007-09-04 14:20:00,64.71,64.81,64.71,64.81,12700.0,49.1137,49.1896,49.1137,49.1896,12700.0
2007-09-04 14:25:00,64.81,64.9,64.72,64.75,79000.0,49.1896,49.2579,49.1213,49.1441,79000.0
2007-09-04 14:30:00,64.76,64.92,64.76,64.9,23800.0,49.1517,49.2731,49.1517,49.2579,23800.0
2007-09-04 14:35:00,64.87,64.88,64.85,64.85,3300.0,49.2352,49.2427,49.22,49.22,3300.0
2007-09-04 14:40:00,64.85,64.9,64.78,64.9,19000.0,49.22,49.2579,49.1668,49.2579,19000.0
2007-09-04 14:45:00,64.9,64.97,64.88,64.93,33100.0,49.2579,49.3111,49.2427,49.2807,33100.0
2007-09-04 14:50:00,64.94,65.04,64.92,65.04,11300.0,49.2883,49.3642,49.2731,49.3642,11300.0
2007-09-04 14:55:00,65.03,65.04,64.91,65.0,22600.0,49.3566,49.3642,49.2655,49.3338,22600.0
2007-09-04 15:00:00,64.98,64.99,64.91,64.91,12200.0,49.3186,49.3262,49.2655,49.2655,12200.0
2007-09-04 15:05:00,64.91,64.98,64.84,64.95,30900.0,49.2655,49.3186,49.2124,49.2959,30900.0
2007-09-04 15:10:00,64.97,65.0,64.97,65.0,28600.0,49.3111,49.3338,49.3111,49.3338,28600.0
2007-09-04 15:15:00,65.0,65.0,64.94,64.98,27400.0,49.3338,49.3338,49.2883,49.3186,27400.0
2007-09-04 15:20:00,64.97,65.08,64.97,65.08,23700.0,49.3111,49.3945,49.3111,49.3945,23700.0
2007-09-04 15:25:00,65.07,65.13,65.03,65.12,16800.0,49.387,49.4325,49.3566,49.4249,16800.0
2007-09-04 15:30:00,65.12,65.19,65.09,65.15,19100.0,49.4249,49.478,49.4021,49.4477,19100.0
2007-09-04 15:35:00,65.15,65.16,64.97,64.98,67300.0,49.4477,49.4553,49.3111,49.3186,67300.0
2007-09-04 15:40:00,64.99,64.99,64.79,64.79,95700.0,49.3262,49.3262,49.1744,49.1744,95700.0
2007-09-04 15:45:00,64.79,64.82,64.68,64.69,40100.0,49.1744,49.1972,49.0909,49.0985,40100.0
2007-09-04 15:50:00,64.69,64.72,64.64,64.72,28800.0,49.0985,49.1213,49.0606,49.1213,28800.0
2007-09-04 15:55:00,64.71,64.78,64.6,64.72,47700.0,49.1137,49.1668,49.0302,49.1213,47700.0
2007-09-05 09:30:00,63.6,63.6,63.01,63.4,71600.0,48.2712,48.2712,47.8234,48.1195,71600.0
2007-09-05 09:35:00,63.39,63.52,63.31,63.4,38600.0,48.1119,48.2105,48.0511,48.1195,38600.0
2007-09-05 09:40:00,63.4,63.42,63.22,63.25,24700.0,48.1195,48.1346,47.9828,48.0056,24700.0
2007-09-05 09:45:00,63.25,63.47,63.23,63.38,31900.0,48.0056,48.1726,47.9904,48.1043,31900.0
2007-09-05 09:50:00,63.44,63.45,63.31,63.32,26700.0,48.1498,48.1574,48.0511,48.0587,26700.0
2007-09-05 09:55:00,63.32,63.34,63.2,63.21,53000.0,48.0587,48.0739,47.9677,47.9752,53000.0
2007-09-05 10:00:00,63.2,63.2,62.94,63.09,55200.0,47.9677,47.9677,47.7703,47.8842,55200.0
2007-09-05 10:05:00,63.12,63.16,62.98,63.02,30900.0,47.9069,47.9373,47.8007,47.831,30900.0
2007-09-05 10:10:00,63.02,63.06,62.86,62.91,35000.0,47.831,47.8614,47.7096,47.7475,35000.0
2007-09-05 10:15:00,62.91,62.91,62.79,62.89,47900.0,47.7475,47.7475,47.6565,47.7324,47900.0
2007-09-05 10:20:00,62.9,62.9,62.8,62.89,38100.0,47.74,47.74,47.6641,47.7324,38100.0
2007-09-05 10:25:00,62.9,62.98,62.87,62.96,16200.0,47.74,47.8007,47.7172,47.7855,16200.0
2007-09-05 10:30:00,62.97,63.0,62.89,62.95,21400.0,47.7931,47.8159,47.7324,47.7779,21400.0
2007-09-05 10:35:00,62.91,63.15,62.86,63.04,42000.0,47.7475,47.9297,47.7096,47.8462,42000.0
2007-09-05 10:40:00,63.04,63.07,63.01,63.05,14400.0,47.8462,47.869,47.8234,47.8538,14400.0
2007-09-05 10:45:00,63.07,63.2,63.07,63.14,32300.0,47.869,47.9677,47.869,47.9221,32300.0
2007-09-05 10:50:00,63.1,63.21,63.07,63.19,22200.0,47.8918,47.9752,47.869,47.9601,22200.0
2007-09-05 10:55:00,63.18,63.19,63.05,63.06,37800.0,47.9525,47.9601,47.8538,47.8614,37800.0
2007-09-05 11:00:00,63.05,63.05,62.94,62.94,25800.0,47.8538,47.8538,47.7703,47.7703,25800.0
2007-09-05 11:05:00,62.97,63.03,62.93,62.99,21000.0,47.7931,47.8386,47.7627,47.8083,21000.0
2007-09-05 11:10:00,62.99,63.2,62.99,63.07,28200.0,47.8083,47.9677,47.8083,47.869,28200.0
2007-09-05 11:15:00,63.04,63.1,63.02,63.03,18000.0,47.8462,47.8918,47.831,47.8386,18000.0
2007-09-05 11:20:00,63.08,63.1,62.97,62.97,18500.0,47.8766,47.8918,47.7931,47.7931,18500.0
2007-09-05 11:25:00,63.0,63.02,62.94,62.99,9100.0,47.8159,47.831,47.7703,47.8083,9100.0
2007-09-05 11:30:00,62.98,63.0,62.96,62.97,3300.0,47.8007,47.8159,47.7855,47.7931,3300.0
2007-09-05 11:35:00,62.95,62.97,62.87,62.94,10900.0,47.7779,47.7931,47.7172,47.7703,10900.0
2007-09-05 11:40:00,62.94,62.97,62.92,62.96,12600.0,47.7703,47.7931,47.7551,47.7855,12600.0
2007-09-05 11:45:00,62.96,63.0,62.92,62.97,10000.0,47.7855,47.8159,47.7551,47.7931,10000.0
2007-09-05 11:50:00,62.97,63.0,62.95,63.0,7400.0,47.7931,47.8159,47.7779,47.8159,7400.0
2007-09-05 11:55:00,63.0,63.19,63.0,63.17,16200.0,47.8159,47.9601,47.8159,47.9449,16200.0
2007-09-05 12:00:00,63.17,63.21,63.16,63.17,19600.0,47.9449,47.9752,47.9373,47.9449,19600.0
2007-09-05 12:05:00,63.17,63.18,63.13,63.18,15300.0,47.9449,47.9525,47.9145,47.9525,15300.0
2007-09-05 12:10:00,63.18,63.27,63.18,63.26,13300.0,47.9525,48.0208,47.9525,48.0132,13300.0
2007-09-05 12:15:00,63.27,63.28,63.24,63.24,4900.0,48.0208,48.0284,47.998,47.998,4900.0
2007-09-05 12:20:00,63.27,63.35,63.26,63.27,15800.0,48.0208,48.0815,48.0132,48.0208,15800.0
2007-09-05 12:25:00,63.27,63.28,63.26,63.28,9800.0,48.0208,48.0284,48.0132,48.0284,9800.0
2007-09-05 12:30:00,63.28,63.28,63.2,63.26,8700.0,48.0284,48.0284,47.9677,48.0132,8700.0
2007-09-05 12:35:00,63.25,63.28,63.23,63.28,5900.0,48.0056,48.0284,47.9904,48.0284,5900.0
2007-09-05 12:40:00,63.28,63.28,63.24,63.24,6100.0,48.0284,48.0284,47.998,47.998,6100.0
2007-09-05 12:45:00,63.24,63.27,63.19,63.22,12600.0,47.998,48.0208,47.9601,47.9828,12600.0
2007-09-05 12:50:00,63.22,63.23,63.18,63.18,4400.0,47.9828,47.9904,47.9525,47.9525,4400.0
2007-09-05 12:55:00,63.2,63.28,63.2,63.28,15500.0,47.9677,48.0284,47.9677,48.0284,15500.0
2007-09-05 13:00:00,63.28,63.32,63.26,63.26,16500.0,48.0284,48.0587,48.0132,48.0132,16500.0
2007-09-05 13:05:00,63.27,63.28,63.22,63.24,9500.0,48.0208,48.0284,47.9828,47.998,9500.0
2007-09-05 13:10:00,63.24,63.26,63.19,63.24,30200.0,47.998,48.0132,47.9601,47.998,30200.0
2007-09-05 13:15:00,63.26,63.33,63.26,63.31,18800.0,48.0132,48.0663,48.0132,48.0511,18800.0
2007-09-05 13:20:00,63.31,63.32,63.22,63.24,16900.0,48.0511,48.0587,47.9828,47.998,16900.0
2007-09-05 13:25:00,63.26,63.33,63.25,63.3,8400.0,48.0132,48.0663,48.0056,48.0436,8400.0
2007-09-05 13:30:00,63.3,63.3,63.13,63.22,55700.0,48.0436,48.0436,47.9145,47.9828,55700.0
2007-09-05 13:35:00,63.2,63.26,63.16,63.26,14200.0,47.9677,48.0132,47.9373,48.0132,14200.0
2007-09-05 13:40:00,63.23,63.26,63.22,63.22,5700.0,47.9904,48.0132,47.9828,47.9828,5700.0
2007-09-05 13:45:00,63.21,63.32,63.21,63.32,5400.0,47.9752,48.0587,47.9752,48.0587,5400.0
2007-09-05 13:50:00,63.32,63.35,63.3,63.33,10900.0,48.0587,48.0815,48.0436,48.0663,10900.0
2007-09-05 13:55:00,63.34,63.34,63.27,63.3,7500.0,48.0739,48.0739,48.0208,48.0436,7500.0
2007-09-05 14:00:00,63.3,63.41,63.12,63.13,47100.0,48.0436,48.127,47.9069,47.9145,47100.0
2007-09-05 14:05:00,63.12,63.22,63.07,63.14,18800.0,47.9069,47.9828,47.869,47.9221,18800.0
2007-09-05 14:10:00,63.16,63.16,63.08,63.1,8900.0,47.9373,47.9373,47.8766,47.8918,8900.0
2007-09-05 14:15:00,63.1,63.15,63.03,63.09,7000.0,47.8918,47.9297,47.8386,47.8842,7000.0
2007-09-05 14:20:00,63.06,63.06,62.92,62.92,18000.0,47.8614,47.8614,47.7551,47.7551,18000.0
2007-09-05 14:25:00,62.95,63.03,62.94,63.03,26000.0,47.7779,47.8386,47.7703,47.8386,26000.0
2007-09-05 14:30:00,63.04,63.21,63.04,63.08,35700.0,47.8462,47.9752,47.8462,47.8766,35700.0
2007-09-05 14:35:00,63.11,63.23,63.1,63.23,19700.0,47.8993,47.9904,47.8918,47.9904,19700.0
2007-09-05 14:40:00,63.21,63.21,62.99,63.11,22700.0,47.9752,47.9752,47.8083,47.8993,22700.0
2007-09-05 14:45:00,63.08,63.08,62.94,63.02,11400.0,47.8766,47.8766,47.7703,47.831,11400.0
2007-09-05 14:50:00,63.01,63.1,62.92,63.1,15700.0,47.8234,47.8918,47.7551,47.8918,15700.0
2007-09-05 14:55:00,63.1,63.3,63.1,63.22,67500.0,47.8918,48.0436,47.8918,47.9828,67500.0
2007-09-05 15:00:00,63.2,63.28,63.18,63.23,15200.0,47.9677,48.0284,47.9525,47.9904,15200.0
2007-09-05 15:05:00,63.21,63.37,63.19,63.28,48400.0,47.9752,48.0967,47.9601,48.0284,48400.0
2007-09-05 15:10:00,63.26,63.31,63.19,63.27,27000.0,48.0132,48.0511,47.9601,48.0208,27000.0
2007-09-05 15:15:00,63.26,63.32,63.19,63.29,49100.0,48.0132,48.0587,47.9601,48.036,49100.0
2007-09-05 15:20:00,63.27,63.28,63.14,63.21,21500.0,48.0208,48.0284,47.9221,47.9752,21500.0
2007-09-05 15:25:00,63.23,63.24,63.16,63.19,5700.0,47.9904,47.998,47.9373,47.9601,5700.0
2007-09-05 15:30:00,63.21,63.26,63.16,63.17,19500.0,47.9752,48.0132,47.9373,47.9449,19500.0
2007-09-05 15:35:00,63.16,63.17,63.09,63.15,25000.0,47.9373,47.9449,47.8842,47.9297,25000.0
2007-09-05 15:40:00,63.16,63.34,63.16,63.25,24500.0,47.9373,48.0739,47.9373,48.0056,24500.0
2007-09-05 15:45:00,63.25,63.39,63.25,63.33,36400.0,48.0056,48.1119,48.0056,48.0663,36400.0
2007-09-05 15:50:00,63.34,63.4,63.23,63.29,26200.0,48.0739,48.1195,47.9904,48.036,26200.0
2007-09-05 15:55:00,63.28,63.31,63.11,63.18,48200.0,48.0284,48.0511,47.8993,47.9525,48200.0
2007-09-06 09:30:00,64.35,64.54,64.27,64.27,28400.0,48.8405,48.9847,48.7798,48.7798,28400.0
2007-09-06 09:35:00,64.42,64.44,64.31,64.31,12200.0,48.8936,48.9088,48.8101,48.8101,12200.0
2007-09-06 09:40:00,64.32,64.32,64.17,64.19,18300.0,48.8177,48.8177,48.7039,48.719,18300.0
2007-09-06 09:45:00,64.17,64.22,64.07,64.15,31500.0,48.7039,48.7418,48.628,48.6887,31500.0
2007-09-06 09:50:00,64.08,64.15,64.0,64.03,9300.0,48.6356,48.6887,48.5748,48.5976,9300.0
2007-09-06 09:55:00,64.06,64.18,63.99,64.14,17100.0,48.6204,48.7115,48.5673,48.6811,17100.0
2007-09-06 10:00:00,64.09,64.15,63.9,63.9,19800.0,48.6431,48.6887,48.4989,48.4989,19800.0
2007-09-06 10:05:00,63.91,63.99,63.9,63.91,35100.0,48.5065,48.5673,48.4989,48.5065,35100.0
2007-09-06 10:10:00,63.91,63.99,63.76,63.84,27900.0,48.5065,48.5673,48.3927,48.4534,27900.0
2007-09-06 10:15:00,63.81,63.85,63.76,63.84,15200.0,48.4306,48.461,48.3927,48.4534,15200.0
2007-09-06 10:20:00,63.85,63.97,63.79,63.96,18600.0,48.461,48.5521,48.4155,48.5445,18600.0
2007-09-06 10:25:00,63.96,64.0,63.84,63.9,21200.0,48.5445,48.5748,48.4534,48.4989,21200.0
2007-09-06 10:30:00,63.89,64.04,63.84,64.03,23200.0,48.4914,48.6052,48.4534,48.5976,23200.0
2007-09-06 10:35:00,64.05,64.14,64.03,64.09,5600.0,48.6128,48.6811,48.5976,48.6431,5600.0
2007-09-06 10:40:00,64.15,64.21,64.08,64.11,13500.0,48.6887,48.7342,48.6356,48.6583,13500.0
2007-09-06 10:45:00,64.12,64.18,64.09,64.12,3800.0,48.6659,48.7115,48.6431,48.6659,3800.0
2007-09-06 10:50:00,64.12,64.19,64.11,64.16,12000.0,48.6659,48.719,48.6583,48.6963,12000.0
2007-09-06 10:55:00,64.17,64.21,64.1,64.13,8300.0,48.7039,48.7342,48.6507,48.6735,8300.0
2007-09-06 11:00:00,64.09,64.1,63.97,64.01,4600.0,48.6431,48.6507,48.5521,48.5824,4600.0
2007-09-06 11:05:00,64.07,64.07,63.95,64.0,7200.0,48.628,48.628,48.5369,48.5748,7200.0
2007-09-06 11:10:00,64.0,64.05,63.98,64.05,2600.0,48.5748,48.6128,48.5597,48.6128,2600.0
2007-09-06 11:15:00,64.07,64.17,64.04,64.17,4800.0,48.628,48.7039,48.6052,48.7039,4800.0
2007-09-06 11:20:00,64.18,64.33,64.18,64.33,7600.0,48.7115,48.8253,48.7115,48.8253,7600.0
2007-09-06 11:25:00,64.31,64.36,64.26,64.26,6800.0,48.8101,48.8481,48.7722,48.7722,6800.0
2007-09-06 11:30:00,64.29,64.4,64.29,64.3,11000.0,48.7949,48.8784,48.7949,48.8025,11000.0
2007-09-06 11:35:00,64.27,64.32,64.25,64.27,12000.0,48.7798,48.8177,48.7646,48.7798,12000.0
2007-09-06 11:40:00,64.25,64.42,64.25,64.42,8900.0,48.7646,48.8936,48.7646,48.8936,8900.0
2007-09-06 11:45:00,64.39,64.5,64.38,64.47,8800.0,48.8708,48.9543,48.8633,48.9316,8800.0
2007-09-06 11:50:00,64.47,64.47,64.42,64.44,3600.0,48.9316,48.9316,48.8936,48.9088,3600.0
2007-09-06 11:55:00,64.44,64.47,64.41,64.45,10300.0,48.9088,48.9316,48.886,48.9164,10300.0
2007-09-06 12:00:00,64.45,64.46,64.3,64.41,14100.0,48.9164,48.924,48.8025,48.886,14100.0
2007-09-06 12:05:00,64.36,64.36,64.29,64.3,4300.0,48.8481,48.8481,48.7949,48.8025,4300.0
2007-09-06 12:10:00,64.3,64.36,64.3,64.36,10600.0,48.8025,48.8481,48.8025,48.8481,10600.0
2007-09-06 12:15:00,64.36,64.55,64.36,64.47,21600.0,48.8481,48.9923,48.8481,48.9316,21600.0
2007-09-06 12:20:00,64.53,64.54,64.45,64.46,5300.0,48.9771,48.9847,48.9164,48.924,5300.0
2007-09-06 12:25:00,64.45,64.46,64.43,64.44,5400.0,48.9164,48.924,48.9012,48.9088,5400.0
2007-09-06 12:30:00,64.45,64.5,64.44,64.5,6900.0,48.9164,48.9543,48.9088,48.9543,6900.0
2007-09-06 12:35:00,64.5,64.53,64.5,64.5,5100.0,48.9543,48.9771,48.9543,48.9543,5100.0
2007-09-06 12:40:00,64.52,64.52,64.43,64.43,6400.0,48.9695,48.9695,48.9012,48.9012,6400.0
2007-09-06 12:45:00,64.44,64.44,64.33,64.37,10500.0,48.9088,48.9088,48.8253,48.8557,10500.0
2007-09-06 12:50:00,64.39,64.49,64.37,64.44,7300.0,48.8708,48.9467,48.8557,48.9088,7300.0
2007-09-06 12:55:00,64.43,64.55,64.42,64.52,6500.0,48.9012,48.9923,48.8936,48.9695,6500.0
2007-09-06 13:00:00,64.51,64.53,64.51,64.52,1400.0,48.9619,48.9771,48.9619,48.9695,1400.0
2007-09-06 13:05:00,64.53,64.54,64.35,64.36,7700.0,48.9771,48.9847,48.8405,48.8481,7700.0
2007-09-06 13:10:00,64.41,64.41,64.28,64.28,2700.0,48.886,48.886,48.7874,48.7874,2700.0
2007-09-06 13:15:00,64.33,64.39,64.33,64.37,2900.0,48.8253,48.8708,48.8253,48.8557,2900.0
2007-09-06 13:20:00,64.4,64.51,64.37,64.45,6800.0,48.8784,48.9619,48.8557,48.9164,6800.0
2007-09-06 13:25:00,64.47,64.51,64.39,64.49,8100.0,48.9316,48.9619,48.8708,48.9467,8100.0
2007-09-06 13:30:00,64.44,64.44,64.38,64.42,3800.0,48.9088,48.9088,48.8633,48.8936,3800.0
2007-09-06 13:35:00,64.43,64.49,64.4,64.41,5100.0,48.9012,48.9467,48.8784,48.886,5100.0
2007-09-06 13:40:00,64.42,64.49,64.41,64.49,3800.0,48.8936,48.9467,48.886,48.9467,3800.0
2007-09-06 13:45:00,64.49,64.57,64.45,64.5,21300.0,48.9467,49.0075,48.9164,48.9543,21300.0
2007-09-06 13:50:00,64.51,64.56,64.48,64.56,3900.0,48.9619,48.9999,48.9392,48.9999,3900.0
2007-09-06 13:55:00,64.54,64.56,64.5,64.55,6900.0,48.9847,48.9999,48.9543,48.9923,6900.0
2007-09-06 14:00:00,64.57,64.57,64.46,64.47,3800.0,49.0075,49.0075,48.924,48.9316,3800.0
2007-09-06 14:05:00,64.49,64.49,64.38,64.45,19500.0,48.9467,48.9467,48.8633,48.9164,19500.0
2007-09-06 14:10:00,64.44,64.56,64.44,64.53,21200.0,48.9088,48.9999,48.9088,48.9771,21200.0
2007-09-06 14:15:00,64.54,64.57,64.54,64.55,1500.0,48.9847,49.0075,48.9847,48.9923,1500.0
2007-09-06 14:20:00,64.56,64.56,64.43,64.44,16700.0,48.9999,48.9999,48.9012,48.9088,16700.0
2007-09-06 14:25:00,64.44,64.45,64.28,64.29,15200.0,48.9088,48.9164,48.7874,48.7949,15200.0
2007-09-06 14:30:00,64.3,64.43,64.29,64.43,8100.0,48.8025,48.9012,48.7949,48.9012,8100.0
2007-09-06 14:35:00,64.44,64.51,64.44,64.45,6500.0,48.9088,48.9619,48.9088,48.9164,6500.0
2007-09-06 14:40:00,64.45,64.53,64.43,64.47,8800.0,48.9164,48.9771,48.9012,48.9316,8800.0
2007-09-06 14:45:00,64.48,64.5,64.42,64.45,9900.0,48.9392,48.9543,48.8936,48.9164,9900.0
2007-09-06 14:50:00,64.45,64.47,64.41,64.43,3400.0,48.9164,48.9316,48.886,48.9012,3400.0
2007-09-06 14:55:00,64.44,64.55,64.39,64.55,10400.0,48.9088,48.9923,48.8708,48.9923,10400.0
2007-09-06 15:00:00,64.55,64.58,64.52,64.53,12100.0,48.9923,49.015,48.9695,48.9771,12100.0
2007-09-06 15:05:00,64.56,64.68,64.56,64.6,21300.0,48.9999,49.0909,48.9999,49.0302,21300.0
2007-09-06 15:10:00,64.59,64.64,64.52,64.64,12000.0,49.0226,49.0606,48.9695,49.0606,12000.0
2007-09-06 15:15:00,64.61,64.63,64.41,64.47,16800.0,49.0378,49.053,48.886,48.9316,16800.0
2007-09-06 15:20:00,64.48,64.49,64.4,64.47,6600.0,48.9392,48.9467,48.8784,48.9316,6600.0
2007-09-06 15:25:00,64.52,64.52,64.5,64.51,3000.0,48.9695,48.9695,48.9543,48.9619,3000.0
2007-09-06 15:30:00,64.52,64.59,64.52,64.59,6700.0,48.9695,49.0226,48.9695,49.0226,6700.0
2007-09-06 15:35:00,64.6,64.63,64.55,64.55,8100.0,49.0302,49.053,48.9923,48.9923,8100.0
2007-09-06 15:40:00,64.57,64.57,64.41,64.54,7000.0,49.0075,49.0075,48.886,48.9847,7000.0
2007-09-06 15:45:00,64.56,64.57,64.46,64.46,10900.0,48.9999,49.0075,48.924,48.924,10900.0
2007-09-06 15:50:00,64.5,64.69,64.46,64.69,22800.0,48.9543,49.0985,48.924,49.0985,22800.0
2007-09-06 15:55:00,64.7,64.73,64.55,64.55,47100.0,49.1061,49.1289,48.9923,48.9923,47100.0
2007-09-07 09:30:00,63.26,63.26,62.8,62.88,121500.0,48.0132,48.0132,47.6641,47.7248,121500.0
2007-09-07 09:35:00,62.85,63.14,62.85,63.1,34300.0,47.702,47.9221,47.702,47.8918,34300.0
2007-09-07 09:40:00,63.12,63.27,62.97,63.23,72100.0,47.9069,48.0208,47.7931,47.9904,72100.0
2007-09-07 09:45:00,63.24,63.29,63.15,63.29,50100.0,47.998,48.036,47.9297,48.036,50100.0
2007-09-07 09:50:00,63.24,63.35,63.24,63.29,31200.0,47.998,48.0815,47.998,48.036,31200.0
2007-09-07 09:55:00,63.27,63.44,63.23,63.23,12800.0,48.0208,48.1498,47.9904,47.9904,12800.0
2007-09-07 10:00:00,63.25,63.33,63.15,63.27,18700.0,48.0056,48.0663,47.9297,48.0208,18700.0
2007-09-07 10:05:00,63.29,63.4,63.21,63.21,29700.0,48.036,48.1195,47.9752,47.9752,29700.0
2007-09-07 10:10:00,63.24,63.37,63.14,63.17,23200.0,47.998,48.0967,47.9221,47.9449,23200.0
2007-09-07 10:15:00,63.2,63.24,63.09,63.18,31100.0,47.9677,47.998,47.8842,47.9525,31100.0
2007-09-07 10:20:00,63.2,63.3,63.2,63.21,8500.0,47.9677,48.0436,47.9677,47.9752,8500.0
2007-09-07 10:25:00,63.23,63.26,63.13,63.15,3200.0,47.9904,48.0132,47.9145,47.9297,3200.0
2007-09-07 10:30:00,63.17,63.17,62.87,62.87,36200.0,47.9449,47.9449,47.7172,47.7172,36200.0
2007-09-07 10:35:00,62.85,62.92,62.79,62.8,16100.0,47.702,47.7551,47.6565,47.6641,16100.0
2007-09-07 10:40:00,62.82,62.97,62.82,62.9,15400.0,47.6792,47.7931,47.6792,47.74,15400.0
2007-09-07 10:45:00,62.87,62.9,62.73,62.8,23400.0,47.7172,47.74,47.6109,47.6641,23400.0
2007-09-07 10:50:00,62.74,62.76,62.65,62.69,52700.0,47.6185,47.6337,47.5502,47.5806,52700.0
2007-09-07 10:55:00,62.72,62.73,62.6,62.6,22400.0,47.6033,47.6109,47.5123,47.5123,22400.0
2007-09-07 11:00:00,62.65,62.69,62.55,62.62,30800.0,47.5502,47.5806,47.4743,47.5274,30800.0
2007-09-07 11:05:00,62.63,62.71,62.57,62.59,8900.0,47.535,47.5958,47.4895,47.5047,8900.0
2007-09-07 11:10:00,62.62,62.62,62.36,62.4,24900.0,47.5274,47.5274,47.3301,47.3605,24900.0
2007-09-07 11:15:00,62.51,62.53,62.37,62.4,13000.0,47.444,47.4591,47.3377,47.3605,13000.0
2007-09-07 11:20:00,62.41,62.41,62.29,62.3,20600.0,47.3681,47.3681,47.277,47.2846,20600.0
2007-09-07 11:25:00,62.25,62.35,62.19,62.21,27800.0,47.2466,47.3225,47.2011,47.2163,27800.0
2007-09-07 11:30:00,62.18,62.3,62.17,62.26,45300.0,47.1935,47.2846,47.1859,47.2542,45300.0
2007-09-07 11:35:00,62.27,62.38,62.25,62.36,48100.0,47.2618,47.3453,47.2466,47.3301,48100.0
2007-09-07 11:40:00,62.37,62.41,62.27,62.36,46200.0,47.3377,47.3681,47.2618,47.3301,46200.0
2007-09-07 11:45:00,62.36,62.51,62.35,62.5,19400.0,47.3301,47.444,47.3225,47.4364,19400.0
2007-09-07 11:50:00,62.52,62.52,62.36,62.4,36600.0,47.4515,47.4515,47.3301,47.3605,36600.0
2007-09-07 11:55:00,62.38,62.66,62.38,62.65,17900.0,47.3453,47.5578,47.3453,47.5502,17900.0
2007-09-07 12:00:00,62.62,62.68,62.52,62.59,10700.0,47.5274,47.573,47.4515,47.5047,10700.0
2007-09-07 12:05:00,62.59,62.59,62.5,62.59,14900.0,47.5047,47.5047,47.4364,47.5047,14900.0
2007-09-07 12:10:00,62.6,62.6,62.5,62.54,8900.0,47.5123,47.5123,47.4364,47.4667,8900.0
2007-09-07 12:15:00,62.54,62.58,62.54,62.55,11800.0,47.4667,47.4971,47.4667,47.4743,11800.0
2007-09-07 12:20:00,62.55,62.64,62.55,62.64,13700.0,47.4743,47.5426,47.4743,47.5426,13700.0
2007-09-07 12:25:00,62.65,62.7,62.6,62.67,12800.0,47.5502,47.5882,47.5123,47.5654,12800.0
2007-09-07 12:30:00,62.71,62.87,62.67,62.87,35000.0,47.5958,47.7172,47.5654,47.7172,35000.0
2007-09-07 12:35:00,62.84,62.86,62.69,62.69,13500.0,47.6944,47.7096,47.5806,47.5806,13500.0
2007-09-07 12:40:00,62.7,62.75,62.68,62.68,7900.0,47.5882,47.6261,47.573,47.573,7900.0
2007-09-07 12:45:00,62.65,62.74,62.61,62.7,18600.0,47.5502,47.6185,47.5199,47.5882,18600.0
2007-09-07 12:50:00,62.71,62.76,62.67,62.7,9400.0,47.5958,47.6337,47.5654,47.5882,9400.0
2007-09-07 12:55:00,62.68,62.77,62.67,62.76,6800.0,47.573,47.6413,47.5654,47.6337,6800.0
2007-09-07 13:00:00,62.75,62.81,62.72,62.76,6700.0,47.6261,47.6717,47.6033,47.6337,6700.0
2007-09-07 13:05:00,62.74,62.94,62.71,62.94,12200.0,47.6185,47.7703,47.5958,47.7703,12200.0
2007-09-07 13:10:00,62.95,62.99,62.81,62.82,8100.0,47.7779,47.8083,47.6717,47.6792,8100.0
2007-09-07 13:15:00,62.84,62.86,62.69,62.69,32600.0,47.6944,47.7096,47.5806,47.5806,32600.0
2007-09-07 13:20:00,62.75,62.77,62.66,62.68,10700.0,47.6261,47.6413,47.5578,47.573,10700.0
2007-09-07 13:25:00,62.68,62.71,62.65,62.66,4100.0,47.573,47.5958,47.5502,47.5578,4100.0
2007-09-07 13:30:00,62.67,62.76,62.67,62.72,9400.0,47.5654,47.6337,47.5654,47.6033,9400.0
2007-09-07 13:35:00,62.7,62.71,62.5,62.5,14900.0,47.5882,47.5958,47.4364,47.4364,14900.0
2007-09-07 13:40:00,62.5,62.55,62.4,62.44,5400.0,47.4364,47.4743,47.3605,47.3908,5400.0
2007-09-07 13:45:00,62.41,62.5,62.39,62.49,5500.0,47.3681,47.4364,47.3529,47.4288,5500.0
2007-09-07 13:50:00,62.51,62.55,62.5,62.51,3500.0,47.444,47.4743,47.4364,47.444,3500.0
2007-09-07 13:55:00,62.49,62.54,62.43,62.44,5700.0,47.4288,47.4667,47.3832,47.3908,5700.0
2007-09-07 14:00:00,62.43,62.51,62.38,62.49,9800.0,47.3832,47.444,47.3453,47.4288,9800.0
2007-09-07 14:05:00,62.49,62.52,62.42,62.42,9900.0,47.4288,47.4515,47.3756,47.3756,9900.0
2007-09-07 14:10:00,62.36,62.57,62.33,62.57,10600.0,47.3301,47.4895,47.3073,47.4895,10600.0
2007-09-07 14:15:00,62.57,62.57,62.41,62.56,15600.0,47.4895,47.4895,47.3681,47.4819,15600.0
2007-09-07 14:20:00,62.53,62.57,62.49,62.54,6400.0,47.4591,47.4895,47.4288,47.4667,6400.0
2007-09-07 14:25:00,62.57,62.58,62.52,62.54,9300.0,47.4895,47.4971,47.4515,47.4667,9300.0
2007-09-07 14:30:00,62.54,62.54,62.48,62.53,5800.0,47.4667,47.4667,47.4212,47.4591,5800.0
2007-09-07 14:35:00,62.55,62.69,62.55,62.69,7200.0,47.4743,47.5806,47.4743,47.5806,7200.0
2007-09-07 14:40:00,62.7,62.71,62.64,62.64,9300.0,47.5882,47.5958,47.5426,47.5426,9300.0
2007-09-07 14:45:00,62.66,62.68,62.54,62.57,12600.0,47.5578,47.573,47.4667,47.4895,12600.0
2007-09-07 14:50:00,62.58,62.58,62.42,62.43,6600.0,47.4971,47.4971,47.3756,47.3832,6600.0
2007-09-07 14:55:00,62.42,62.47,62.28,62.28,12100.0,47.3756,47.4136,47.2694,47.2694,12100.0
2007-09-07 15:00:00,62.28,62.6,62.26,62.6,17700.0,47.2694,47.5123,47.2542,47.5123,17700.0
2007-09-07 15:05:00,62.6,62.64,62.5,62.52,25600.0,47.5123,47.5426,47.4364,47.4515,25600.0
2007-09-07 15:10:00,62.5,62.66,62.5,62.6,37600.0,47.4364,47.5578,47.4364,47.5123,37600.0
2007-09-07 15:15:00,62.59,62.7,62.55,62.6,23200.0,47.5047,47.5882,47.4743,47.5123,23200.0
2007-09-07 15:20:00,62.59,62.64,62.48,62.49,23000.0,47.5047,47.5426,47.4212,47.4288,23000.0
2007-09-07 15:25:00,62.46,62.53,62.36,62.41,44300.0,47.406,47.4591,47.3301,47.3681,44300.0
2007-09-07 15:30:00,62.45,62.53,62.41,62.43,19000.0,47.3984,47.4591,47.3681,47.3832,19000.0
2007-09-07 15:35:00,62.47,62.54,62.4,62.44,30100.0,47.4136,47.4667,47.3605,47.3908,30100.0
2007-09-07 15:40:00,62.48,62.57,62.32,62.4,72800.0,47.4212,47.4895,47.2998,47.3605,72800.0
2007-09-07 15:45:00,62.44,62.5,62.37,62.47,40300.0,47.3908,47.4364,47.3377,47.4136,40300.0
2007-09-07 15:50:00,62.47,62.81,62.47,62.73,81100.0,47.4136,47.6717,47.4136,47.6109,81100.0
2007-09-07 15:55:00,62.74,62.87,62.5,62.55,133200.0,47.6185,47.7172,47.4364,47.4743,133200.0
2007-09-10 09:30:00,62.9,62.9,62.7,62.85,86300.0,47.74,47.74,47.5882,47.702,86300.0
2007-09-10 09:35:00,62.83,62.89,62.51,62.6,45800.0,47.6868,47.7324,47.444,47.5123,45800.0
2007-09-10 09:40:00,62.56,62.61,62.43,62.45,58300.0,47.4819,47.5199,47.3832,47.3984,58300.0
2007-09-10 09:45:00,62.47,62.53,62.42,62.53,26000.0,47.4136,47.4591,47.3756,47.4591,26000.0
2007-09-10 09:50:00,62.53,62.55,62.39,62.54,48900.0,47.4591,47.4743,47.3529,47.4667,48900.0
2007-09-10 09:55:00,62.52,62.74,62.45,62.51,45600.0,47.4515,47.6185,47.3984,47.444,45600.0
2007-09-10 10:00:00,62.5,62.55,62.35,62.35,45000.0,47.4364,47.4743,47.3225,47.3225,45000.0
2007-09-10 10:05:00,62.34,62.44,62.32,62.39,37500.0,47.3149,47.3908,47.2998,47.3529,37500.0
2007-09-10 10:10:00,62.39,62.39,62.19,62.22,56400.0,47.3529,47.3529,47.2011,47.2239,56400.0
2007-09-10 10:15:00,62.26,62.27,62.17,62.24,27500.0,47.2542,47.2618,47.1859,47.239,27500.0
2007-09-10 10:20:00,62.27,62.31,62.25,62.31,20200.0,47.2618,47.2922,47.2466,47.2922,20200.0
2007-09-10 10:25:00,62.31,62.31,62.17,62.19,16600.0,47.2922,47.2922,47.1859,47.2011,16600.0
2007-09-10 10:30:00,62.16,62.2,62.09,62.16,39700.0,47.1783,47.2087,47.1252,47.1783,39700.0
2007-09-10 10:35:00,62.15,62.21,62.06,62.08,53900.0,47.1707,47.2163,47.1024,47.1176,53900.0
2007-09-10 10:40:00,62.07,62.11,61.85,61.85,89600.0,47.11,47.1404,46.943,46.943,89600.0
2007-09-10 10:45:00,61.86,61.86,61.66,61.71,119100.0,46.9506,46.9506,46.7988,46.8368,119100.0
2007-09-10 10:50:00,61.72,61.87,61.71,61.72,32400.0,46.8444,46.9582,46.8368,46.8444,32400.0
2007-09-10 10:55:00,61.71,61.78,61.64,61.74,47900.0,46.8368,46.8899,46.7836,46.8595,47900.0
2007-09-10 11:00:00,61.8,61.87,61.6,61.64,42500.0,46.9051,46.9582,46.7533,46.7836,42500.0
2007-09-10 11:05:00,61.65,61.81,61.65,61.68,11700.0,46.7912,46.9127,46.7912,46.814,11700.0
2007-09-10 11:10:00,61.69,61.73,61.44,61.5,25100.0,46.8216,46.852,46.6318,46.6774,25100.0
2007-09-10 11:15:00,61.5,61.54,61.46,61.53,28800.0,46.6774,46.7077,46.647,46.7002,28800.0
2007-09-10 11:20:00,61.52,61.61,61.52,61.61,14700.0,46.6926,46.7609,46.6926,46.7609,14700.0
2007-09-10 11:25:00,61.61,61.63,61.53,61.56,30100.0,46.7609,46.7761,46.7002,46.7229,30100.0
2007-09-10 11:30:00,61.53,61.56,61.4,61.47,39400.0,46.7002,46.7229,46.6015,46.6546,39400.0
2007-09-10 11:35:00,61.47,61.62,61.28,61.6,60100.0,46.6546,46.7685,46.5104,46.7533,60100.0
2007-09-10 11:40:00,61.61,61.76,61.59,61.75,22100.0,46.7609,46.8747,46.7457,46.8671,22100.0
2007-09-10 11:45:00,61.76,61.79,61.65,61.78,23700.0,46.8747,46.8975,46.7912,46.8899,23700.0
2007-09-10 11:50:00,61.79,61.87,61.77,61.81,8800.0,46.8975,46.9582,46.8823,46.9127,8800.0
2007-09-10 11:55:00,61.81,61.95,61.81,61.94,10600.0,46.9127,47.0189,46.9127,47.0113,10600.0
2007-09-10 12:00:00,61.94,62.13,61.88,62.1,29600.0,47.0113,47.1555,46.9658,47.1328,29600.0
2007-09-10 12:05:00,62.1,62.12,61.85,61.95,51500.0,47.1328,47.148,46.943,47.0189,51500.0
2007-09-10 12:10:00,61.99,62.02,61.9,61.96,29000.0,47.0493,47.0721,46.981,47.0265,29000.0
2007-09-10 12:15:00,61.91,62.02,61.9,62.01,28300.0,46.9886,47.0721,46.981,47.0645,28300.0
2007-09-10 12:20:00,62.01,62.13,61.99,62.09,13800.0,47.0645,47.1555,47.0493,47.1252,13800.0
2007-09-10 12:25:00,62.09,62.18,62.06,62.1,33100.0,47.1252,47.1935,47.1024,47.1328,33100.0
2007-09-10 12:30:00,62.1,62.14,62.0,62.02,10700.0,47.1328,47.1631,47.0569,47.0721,10700.0
2007-09-10 12:35:00,62.04,62.09,61.88,61.92,18800.0,47.0872,47.1252,46.9658,46.9962,18800.0
2007-09-10 12:40:00,61.93,61.96,61.85,61.89,9500.0,47.0037,47.0265,46.943,46.9734,9500.0
2007-09-10 12:45:00,61.89,61.91,61.86,61.87,4200.0,46.9734,46.9886,46.9506,46.9582,4200.0
2007-09-10 12:50:00,61.9,61.92,61.68,61.9,36000.0,46.981,46.9962,46.814,46.981,36000.0
2007-09-10 12:55:00,61.92,62.08,61.92,62.01,20800.0,46.9962,47.1176,46.9962,47.0645,20800.0
2007-09-10 13:00:00,62.0,62.0,61.9,61.93,16100.0,47.0569,47.0569,46.981,47.0037,16100.0
2007-09-10 13:05:00,61.94,62.12,61.94,62.1,13200.0,47.0113,47.148,47.0113,47.1328,13200.0
2007-09-10 13:10:00,62.09,62.09,61.94,62.0,11200.0,47.1252,47.1252,47.0113,47.0569,11200.0
2007-09-10 13:15:00,62.02,62.2,62.02,62.2,12600.0,47.0721,47.2087,47.0721,47.2087,12600.0
2007-09-10 13:20:00,62.23,62.23,62.11,62.11,15500.0,47.2314,47.2314,47.1404,47.1404,15500.0
2007-09-10 13:25:00,62.12,62.15,62.08,62.15,10800.0,47.148,47.1707,47.1176,47.1707,10800.0
2007-09-10 13:30:00,62.17,62.28,62.11,62.27,25100.0,47.1859,47.2694,47.1404,47.2618,25100.0
2007-09-10 13:35:00,62.26,62.28,62.19,62.2,20000.0,47.2542,47.2694,47.2011,47.2087,20000.0
2007-09-10 13:40:00,62.2,62.3,62.17,62.27,26600.0,47.2087,47.2846,47.1859,47.2618,26600.0
2007-09-10 13:45:00,62.24,62.24,62.16,62.17,4900.0,47.239,47.239,47.1783,47.1859,4900.0
2007-09-10 13:50:00,62.18,62.21,62.06,62.09,9300.0,47.1935,47.2163,47.1024,47.1252,9300.0
2007-09-10 13:55:00,62.1,62.1,62.0,62.01,12300.0,47.1328,47.1328,47.0569,47.0645,12300.0
2007-09-10 14:00:00,62.01,62.03,62.0,62.01,9900.0,47.0645,47.0796,47.0569,47.0645,9900.0
2007-09-10 14:05:00,62.01,62.01,61.95,62.0,15600.0,47.0645,47.0645,47.0189,47.0569,15600.0
2007-09-10 14:10:00,62.0,62.21,62.0,62.21,13900.0,47.0569,47.2163,47.0569,47.2163,13900.0
2007-09-10 14:15:00,62.2,62.21,62.18,62.2,7900.0,47.2087,47.2163,47.1935,47.2087,7900.0
2007-09-10 14:20:00,62.21,62.29,62.19,62.28,17700.0,47.2163,47.277,47.2011,47.2694,17700.0
2007-09-10 14:25:00,62.3,62.42,62.23,62.41,23200.0,47.2846,47.3756,47.2314,47.3681,23200.0
2007-09-10 14:30:00,62.42,62.47,62.37,62.47,8000.0,47.3756,47.4136,47.3377,47.4136,8000.0
2007-09-10 14:35:00,62.45,62.45,62.33,62.41,10700.0,47.3984,47.3984,47.3073,47.3681,10700.0
2007-09-10 14:40:00,62.41,62.42,62.25,62.38,13400.0,47.3681,47.3756,47.2466,47.3453,13400.0
2007-09-10 14:45:00,62.39,62.55,62.39,62.53,18100.0,47.3529,47.4743,47.3529,47.4591,18100.0
2007-09-10 14:50:00,62.48,62.49,62.27,62.27,11100.0,47.4212,47.4288,47.2618,47.2618,11100.0
2007-09-10 14:55:00,62.33,62.51,62.33,62.5,7300.0,47.3073,47.444,47.3073,47.4364,7300.0
2007-09-10 15:00:00,62.51,62.51,62.34,62.37,14800.0,47.444,47.444,47.3149,47.3377,14800.0
2007-09-10 15:05:00,62.4,62.76,62.4,62.76,24800.0,47.3605,47.6337,47.3605,47.6337,24800.0
2007-09-10 15:10:00,62.77,62.84,62.7,62.74,48000.0,47.6413,47.6944,47.5882,47.6185,48000.0
2007-09-10 15:15:00,62.72,62.93,62.72,62.74,21400.0,47.6033,47.7627,47.6033,47.6185,21400.0
2007-09-10 15:20:00,62.75,62.97,62.74,62.89,16600.0,47.6261,47.7931,47.6185,47.7324,16600.0
2007-09-10 15:25:00,62.88,62.88,62.74,62.75,25600.0,47.7248,47.7248,47.6185,47.6261,25600.0
2007-09-10 15:30:00,62.72,62.87,62.7,62.78,18200.0,47.6033,47.7172,47.5882,47.6489,18200.0
2007-09-10 15:35:00,62.83,62.85,62.68,62.73,22400.0,47.6868,47.702,47.573,47.6109,22400.0
2007-09-10 15:40:00,62.71,62.71,62.54,62.62,17400.0,47.5958,47.5958,47.4667,47.5274,17400.0
2007-09-10 15:45:00,62.58,62.69,62.49,62.64,17400.0,47.4971,47.5806,47.4288,47.5426,17400.0
2007-09-10 15:50:00,62.68,62.69,62.5,62.56,62200.0,47.573,47.5806,47.4364,47.4819,62200.0
2007-09-10 15:55:00,62.56,62.59,62.38,62.49,63200.0,47.4819,47.5047,47.3453,47.4288,63200.0
2007-09-11 09:30:00,62.42,63.45,62.4,63.28,56800.0,47.3756,48.1574,47.3605,48.0284,56800.0
2007-09-11 09:35:00,63.26,63.36,63.12,63.19,33600.0,48.0132,48.0891,47.9069,47.9601,33600.0
2007-09-11 09:40:00,63.19,63.39,63.07,63.39,32400.0,47.9601,48.1119,47.869,48.1119,32400.0
2007-09-11 09:45:00,63.38,63.48,63.38,63.46,19500.0,48.1043,48.1802,48.1043,48.165,19500.0
2007-09-11 09:50:00,63.46,63.48,63.3,63.34,13400.0,48.165,48.1802,48.0436,48.0739,13400.0
2007-09-11 09:55:00,63.31,63.36,63.24,63.27,27400.0,48.0511,48.0891,47.998,48.0208,27400.0
2007-09-11 10:00:00,63.28,63.37,63.2,63.28,53000.0,48.0284,48.0967,47.9677,48.0284,53000.0
2007-09-11 10:05:00,63.29,63.29,63.15,63.15,10300.0,48.036,48.036,47.9297,47.9297,10300.0
2007-09-11 10:10:00,63.13,63.15,63.03,63.07,63000.0,47.9145,47.9297,47.8386,47.869,63000.0
2007-09-11 10:15:00,63.07,63.14,63.06,63.13,17100.0,47.869,47.9221,47.8614,47.9145,17100.0
2007-09-11 10:20:00,63.12,63.15,63.05,63.12,34900.0,47.9069,47.9297,47.8538,47.9069,34900.0
2007-09-11 10:25:00,63.13,63.32,63.13,63.29,7000.0,47.9145,48.0587,47.9145,48.036,7000.0
2007-09-11 10:30:00,63.32,63.32,63.22,63.27,16900.0,48.0587,48.0587,47.9828,48.0208,16900.0
2007-09-11 10:35:00,63.31,63.44,63.31,63.38,15900.0,48.0511,48.1498,48.0511,48.1043,15900.0
2007-09-11 10:40:00,63.32,63.41,63.32,63.4,3100.0,48.0587,48.127,48.0587,48.1195,3100.0
2007-09-11 10:45:00,63.36,63.36,63.26,63.26,11200.0,48.0891,48.0891,48.0132,48.0132,11200.0
2007-09-11 10:50:00,63.26,63.28,63.2,63.23,18300.0,48.0132,48.0284,47.9677,47.9904,18300.0
2007-09-11 10:55:00,63.23,63.27,63.23,63.26,3800.0,47.9904,48.0208,47.9904,48.0132,3800.0
2007-09-11 11:00:00,63.26,63.27,63.07,63.16,14800.0,48.0132,48.0208,47.869,47.9373,14800.0
2007-09-11 11:05:00,63.17,63.17,63.08,63.1,13900.0,47.9449,47.9449,47.8766,47.8918,13900.0
2007-09-11 11:10:00,63.11,63.13,63.0,63.06,34700.0,47.8993,47.9145,47.8159,47.8614,34700.0
2007-09-11 11:15:00,63.05,63.11,63.01,63.11,7100.0,47.8538,47.8993,47.8234,47.8993,7100.0
2007-09-11 11:20:00,63.12,63.26,63.12,63.2,12700.0,47.9069,48.0132,47.9069,47.9677,12700.0
2007-09-11 11:25:00,63.21,63.26,63.15,63.25,1300.0,47.9752,48.0132,47.9297,48.0056,1300.0
2007-09-11 11:30:00,63.26,63.26,63.16,63.23,8100.0,48.0132,48.0132,47.9373,47.9904,8100.0
2007-09-11 11:35:00,63.24,63.25,63.11,63.16,6700.0,47.998,48.0056,47.8993,47.9373,6700.0
2007-09-11 11:40:00,63.21,63.26,63.2,63.2,6400.0,47.9752,48.0132,47.9677,47.9677,6400.0
2007-09-11 11:45:00,63.17,63.22,63.14,63.22,7500.0,47.9449,47.9828,47.9221,47.9828,7500.0
2007-09-11 11:50:00,63.21,63.25,63.18,63.19,10100.0,47.9752,48.0056,47.9525,47.9601,10100.0
2007-09-11 11:55:00,63.19,63.22,63.16,63.22,3600.0,47.9601,47.9828,47.9373,47.9828,3600.0
2007-09-11 12:00:00,63.2,63.2,63.17,63.17,4200.0,47.9677,47.9677,47.9449,47.9449,4200.0
2007-09-11 12:05:00,63.16,63.2,63.16,63.2,2000.0,47.9373,47.9677,47.9373,47.9677,2000.0
2007-09-11 12:10:00,63.2,63.2,63.16,63.16,8000.0,47.9677,47.9677,47.9373,47.9373,8000.0
2007-09-11 12:15:00,63.16,63.3,63.16,63.3,10100.0,47.9373,48.0436,47.9373,48.0436,10100.0
2007-09-11 12:20:00,63.31,63.31,63.27,63.27,13000.0,48.0511,48.0511,48.0208,48.0208,13000.0
2007-09-11 12:25:00,63.3,63.33,63.29,63.31,5300.0,48.0436,48.0663,48.036,48.0511,5300.0
2007-09-11 12:30:00,63.33,63.33,63.29,63.31,6700.0,48.0663,48.0663,48.036,48.0511,6700.0
2007-09-11 12:35:00,63.3,63.35,63.29,63.35,11400.0,48.0436,48.0815,48.036,48.0815,11400.0
2007-09-11 12:40:00,63.37,63.49,63.37,63.44,13600.0,48.0967,48.1878,48.0967,48.1498,13600.0
2007-09-11 12:45:00,63.44,63.45,63.42,63.42,4100.0,48.1498,48.1574,48.1346,48.1346,4100.0
2007-09-11 12:50:00,63.44,63.44,63.35,63.35,6300.0,48.1498,48.1498,48.0815,48.0815,6300.0
2007-09-11 12:55:00,63.35,63.39,63.34,63.35,4500.0,48.0815,48.1119,48.0739,48.0815,4500.0
2007-09-11 13:00:00,63.35,63.38,63.32,63.35,11400.0,48.0815,48.1043,48.0587,48.0815,11400.0
2007-09-11 13:05:00,63.36,63.36,63.31,63.32,2100.0,48.0891,48.0891,48.0511,48.0587,2100.0
2007-09-11 13:10:00,63.31,63.31,63.22,63.22,7900.0,48.0511,48.0511,47.9828,47.9828,7900.0
2007-09-11 13:15:00,63.2,63.2,63.17,63.17,2800.0,47.9677,47.9677,47.9449,47.9449,2800.0
2007-09-11 13:20:00,63.19,63.21,63.16,63.17,6600.0,47.9601,47.9752,47.9373,47.9449,6600.0
2007-09-11 13:25:00,63.17,63.27,63.17,63.27,9300.0,47.9449,48.0208,47.9449,48.0208,9300.0
2007-09-11 13:30:00,63.24,63.28,63.21,63.28,9700.0,47.998,48.0284,47.9752,48.0284,9700.0
2007-09-11 13:35:00,63.28,63.3,63.25,63.27,4500.0,48.0284,48.0436,48.0056,48.0208,4500.0
2007-09-11 13:40:00,63.26,63.26,63.18,63.25,6300.0,48.0132,48.0132,47.9525,48.0056,6300.0
2007-09-11 13:45:00,63.26,63.3,63.24,63.28,16600.0,48.0132,48.0436,47.998,48.0284,16600.0
2007-09-11 13:50:00,63.26,63.3,63.24,63.27,14800.0,48.0132,48.0436,47.998,48.0208,14800.0
2007-09-11 13:55:00,63.27,63.27,63.19,63.21,14700.0,48.0208,48.0208,47.9601,47.9752,14700.0
2007-09-11 14:00:00,63.21,63.47,63.21,63.47,22000.0,47.9752,48.1726,47.9752,48.1726,22000.0
2007-09-11 14:05:00,63.42,63.45,63.33,63.42,19600.0,48.1346,48.1574,48.0663,48.1346,19600.0
2007-09-11 14:10:00,63.45,63.48,63.43,63.48,9900.0,48.1574,48.1802,48.1422,48.1802,9900.0
2007-09-11 14:15:00,63.48,63.57,63.45,63.49,17200.0,48.1802,48.2485,48.1574,48.1878,17200.0
2007-09-11 14:20:00,63.49,63.52,63.46,63.46,8000.0,48.1878,48.2105,48.165,48.165,8000.0
2007-09-11 14:25:00,63.46,63.54,63.46,63.54,35100.0,48.165,48.2257,48.165,48.2257,35100.0
2007-09-11 14:30:00,63.56,63.56,63.48,63.54,14200.0,48.2409,48.2409,48.1802,48.2257,14200.0
2007-09-11 14:35:00,63.54,63.61,63.54,63.6,10500.0,48.2257,48.2788,48.2257,48.2712,10500.0
2007-09-11 14:40:00,63.6,63.64,63.57,63.64,24000.0,48.2712,48.3016,48.2485,48.3016,24000.0
2007-09-11 14:45:00,63.66,63.69,63.56,63.6,23500.0,48.3168,48.3396,48.2409,48.2712,23500.0
2007-09-11 14:50:00,63.6,63.61,63.56,63.58,12400.0,48.2712,48.2788,48.2409,48.2561,12400.0
2007-09-11 14:55:00,63.57,63.68,63.57,63.64,8400.0,48.2485,48.332,48.2485,48.3016,8400.0
2007-09-11 15:00:00,63.63,63.69,63.63,63.63,16100.0,48.294,48.3396,48.294,48.294,16100.0
2007-09-11 15:05:00,63.65,63.7,63.63,63.69,20600.0,48.3092,48.3471,48.294,48.3396,20600.0
2007-09-11 15:10:00,63.7,63.74,63.67,63.74,16600.0,48.3471,48.3775,48.3244,48.3775,16600.0
2007-09-11 15:15:00,63.74,63.78,63.73,63.74,11800.0,48.3775,48.4079,48.3699,48.3775,11800.0
2007-09-11 15:20:00,63.73,63.73,63.64,63.66,8900.0,48.3699,48.3699,48.3016,48.3168,8900.0
2007-09-11 15:25:00,63.64,63.77,63.64,63.72,4100.0,48.3016,48.4003,48.3016,48.3623,4100.0
2007-09-11 15:30:00,63.71,63.78,63.69,63.78,12100.0,48.3547,48.4079,48.3396,48.4079,12100.0
2007-09-11 15:35:00,63.75,63.75,63.56,63.65,14500.0,48.3851,48.3851,48.2409,48.3092,14500.0
2007-09-11 15:40:00,63.65,63.65,63.49,63.52,24700.0,48.3092,48.3092,48.1878,48.2105,24700.0
2007-09-11 15:45:00,63.56,63.56,63.43,63.45,23400.0,48.2409,48.2409,48.1422,48.1574,23400.0
2007-09-11 15:50:00,63.45,63.6,63.45,63.55,18300.0,48.1574,48.2712,48.1574,48.2333,18300.0
2007-09-11 15:55:00,63.59,63.66,63.55,63.66,38600.0,48.2637,48.3168,48.2333,48.3168,38600.0
2007-09-12 09:30:00,62.38,62.38,62.0,62.2,40600.0,47.3453,47.3453,47.0569,47.2087,40600.0
2007-09-12 09:35:00,62.18,62.19,61.95,62.05,35400.0,47.1935,47.2011,47.0189,47.0948,35400.0
2007-09-12 09:40:00,62.1,62.26,62.1,62.26,57500.0,47.1328,47.2542,47.1328,47.2542,57500.0
2007-09-12 09:45:00,62.27,62.49,62.27,62.44,168800.0,47.2618,47.4288,47.2618,47.3908,168800.0
2007-09-12 09:50:00,62.44,62.6,62.43,62.51,136200.0,47.3908,47.5123,47.3832,47.444,136200.0
2007-09-12 09:55:00,62.5,62.55,62.46,62.46,54800.0,47.4364,47.4743,47.406,47.406,54800.0
2007-09-12 10:00:00,62.46,62.49,62.37,62.39,58900.0,47.406,47.4288,47.3377,47.3529,58900.0
2007-09-12 10:05:00,62.39,62.47,62.39,62.43,33800.0,47.3529,47.4136,47.3529,47.3832,33800.0
2007-09-12 10:10:00,62.4,62.5,62.36,62.36,11700.0,47.3605,47.4364,47.3301,47.3301,11700.0
2007-09-12 10:15:00,62.37,62.42,62.28,62.32,18600.0,47.3377,47.3756,47.2694,47.2998,18600.0
2007-09-12 10:20:00,62.32,62.46,62.32,62.45,10700.0,47.2998,47.406,47.2998,47.3984,10700.0
2007-09-12 10:25:00,62.42,62.55,62.41,62.5,15500.0,47.3756,47.4743,47.3681,47.4364,15500.0
2007-09-12 10:30:00,62.5,62.72,62.47,62.64,51600.0,47.4364,47.6033,47.4136,47.5426,51600.0
2007-09-12 10:35:00,62.64,62.82,62.53,62.8,98200.0,47.5426,47.6792,47.4591,47.6641,98200.0
2007-09-12 10:40:00,62.78,62.86,62.75,62.75,22000.0,47.6489,47.7096,47.6261,47.6261,22000.0
2007-09-12 10:45:00,62.74,62.83,62.74,62.81,33100.0,47.6185,47.6868,47.6185,47.6717,33100.0
2007-09-12 10:50:00,62.78,62.8,62.65,62.7,53800.0,47.6489,47.6641,47.5502,47.5882,53800.0
2007-09-12 10:55:00,62.7,62.77,62.65,62.72,49200.0,47.5882,47.6413,47.5502,47.6033,49200.0
2007-09-12 11:00:00,62.69,62.74,62.66,62.74,17100.0,47.5806,47.6185,47.5578,47.6185,17100.0
2007-09-12 11:05:00,62.72,62.84,62.72,62.84,30000.0,47.6033,47.6944,47.6033,47.6944,30000.0
2007-09-12 11:10:00,62.83,62.91,62.81,62.87,20100.0,47.6868,47.7475,47.6717,47.7172,20100.0
2007-09-12 11:15:00,62.86,63.0,62.86,62.94,20500.0,47.7096,47.8159,47.7096,47.7703,20500.0
2007-09-12 11:20:00,62.93,63.06,62.88,63.01,41300.0,47.7627,47.8614,47.7248,47.8234,41300.0
2007-09-12 11:25:00,63.02,63.02,62.9,62.97,11500.0,47.831,47.831,47.74,47.7931,11500.0
2007-09-12 11:30:00,62.97,63.0,62.92,62.94,24600.0,47.7931,47.8159,47.7551,47.7703,24600.0
2007-09-12 11:35:00,62.92,63.02,62.89,62.96,36900.0,47.7551,47.831,47.7324,47.7855,36900.0
2007-09-12 11:40:00,62.97,62.98,62.92,62.96,15200.0,47.7931,47.8007,47.7551,47.7855,15200.0
2007-09-12 11:45:00,62.99,63.01,62.96,62.98,10800.0,47.8083,47.8234,47.7855,47.8007,10800.0
2007-09-12 11:50:00,62.99,63.05,62.97,63.04,34600.0,47.8083,47.8538,47.7931,47.8462,34600.0
2007-09-12 11:55:00,63.04,63.04,62.98,62.98,26800.0,47.8462,47.8462,47.8007,47.8007,26800.0
2007-09-12 12:00:00,63.0,63.03,62.98,63.01,33000.0,47.8159,47.8386,47.8007,47.8234,33000.0
2007-09-12 12:05:00,63.01,63.1,63.01,63.06,13400.0,47.8234,47.8918,47.8234,47.8614,13400.0
2007-09-12 12:10:00,63.05,63.13,63.05,63.11,25700.0,47.8538,47.9145,47.8538,47.8993,25700.0
2007-09-12 12:15:00,63.13,63.17,63.1,63.12,43200.0,47.9145,47.9449,47.8918,47.9069,43200.0
2007-09-12 12:20:00,63.1,63.1,62.98,63.05,30800.0,47.8918,47.8918,47.8007,47.8538,30800.0
2007-09-12 12:25:00,63.02,63.04,62.99,63.01,25200.0,47.831,47.8462,47.8083,47.8234,25200.0
2007-09-12 12:30:00,63.03,63.1,62.96,63.02,44700.0,47.8386,47.8918,47.7855,47.831,44700.0
2007-09-12 12:35:00,63.03,63.03,63.01,63.02,8200.0,47.8386,47.8386,47.8234,47.831,8200.0
2007-09-12 12:40:00,63.0,63.0,62.85,62.9,26700.0,47.8159,47.8159,47.702,47.74,26700.0
2007-09-12 12:45:00,62.87,62.94,62.87,62.91,23800.0,47.7172,47.7703,47.7172,47.7475,23800.0
2007-09-12 12:50:00,62.91,62.93,62.88,62.88,12200.0,47.7475,47.7627,47.7248,47.7248,12200.0
2007-09-12 12:55:00,62.9,62.92,62.89,62.91,9100.0,47.74,47.7551,47.7324,47.7475,9100.0
2007-09-12 13:00:00,62.9,62.91,62.81,62.85,25500.0,47.74,47.7475,47.6717,47.702,25500.0
2007-09-12 13:05:00,62.85,62.9,62.67,62.79,54600.0,47.702,47.74,47.5654,47.6565,54600.0
2007-09-12 13:10:00,62.76,62.84,62.74,62.8,5600.0,47.6337,47.6944,47.6185,47.6641,5600.0
2007-09-12 13:15:00,62.8,62.89,62.79,62.83,12100.0,47.6641,47.7324,47.6565,47.6868,12100.0
2007-09-12 13:20:00,62.83,62.91,62.83,62.91,10700.0,47.6868,47.7475,47.6868,47.7475,10700.0
2007-09-12 13:25:00,62.91,62.91,62.88,62.9,9700.0,47.7475,47.7475,47.7248,47.74,9700.0
2007-09-12 13:30:00,62.9,62.9,62.84,62.86,5400.0,47.74,47.74,47.6944,47.7096,5400.0
2007-09-12 13:35:00,62.86,62.99,62.86,62.99,21200.0,47.7096,47.8083,47.7096,47.8083,21200.0
2007-09-12 13:40:00,63.0,63.03,62.97,62.99,16400.0,47.8159,47.8386,47.7931,47.8083,16400.0
2007-09-12 13:45:00,62.98,63.05,62.97,63.05,9700.0,47.8007,47.8538,47.7931,47.8538,9700.0
2007-09-12 13:50:00,63.06,63.15,63.04,63.11,5000.0,47.8614,47.9297,47.8462,47.8993,5000.0
2007-09-12 13:55:00,63.15,63.15,63.08,63.12,8300.0,47.9297,47.9297,47.8766,47.9069,8300.0
2007-09-12 14:00:00,63.12,63.14,63.0,63.08,26300.0,47.9069,47.9221,47.8159,47.8766,26300.0
2007-09-12 14:05:00,63.06,63.15,63.02,63.15,25100.0,47.8614,47.9297,47.831,47.9297,25100.0
2007-09-12 14:10:00,63.16,63.37,63.16,63.26,39300.0,47.9373,48.0967,47.9373,48.0132,39300.0
2007-09-12 14:15:00,63.3,63.3,63.18,63.21,17400.0,48.0436,48.0436,47.9525,47.9752,17400.0
2007-09-12 14:20:00,63.2,63.24,63.11,63.18,13100.0,47.9677,47.998,47.8993,47.9525,13100.0
2007-09-12 14:25:00,63.18,63.24,63.04,63.1,21000.0,47.9525,47.998,47.8462,47.8918,21000.0
2007-09-12 14:30:00,63.1,63.25,63.1,63.23,30300.0,47.8918,48.0056,47.8918,47.9904,30300.0
2007-09-12 14:35:00,63.26,63.28,63.02,63.03,12800.0,48.0132,48.0284,47.831,47.8386,12800.0
2007-09-12 14:40:00,63.03,63.16,63.03,63.12,9000.0,47.8386,47.9373,47.8386,47.9069,9000.0
2007-09-12 14:45:00,63.12,63.21,63.12,63.21,14500.0,47.9069,47.9752,47.9069,47.9752,14500.0
2007-09-12 14:50:00,63.21,63.24,63.12,63.2,28100.0,47.9752,47.998,47.9069,47.9677,28100.0
2007-09-12 14:55:00,63.2,63.28,63.2,63.28,9100.0,47.9677,48.0284,47.9677,48.0284,9100.0
2007-09-12 15:00:00,63.29,63.29,63.13,63.13,43300.0,48.036,48.036,47.9145,47.9145,43300.0
2007-09-12 15:05:00,63.13,63.19,63.0,63.0,18600.0,47.9145,47.9601,47.8159,47.8159,18600.0
2007-09-12 15:10:00,63.0,63.11,62.95,62.95,63900.0,47.8159,47.8993,47.7779,47.7779,63900.0
2007-09-12 15:15:00,62.95,63.0,62.9,63.0,25300.0,47.7779,47.8159,47.74,47.8159,25300.0
2007-09-12 15:20:00,63.0,63.05,62.95,63.01,46100.0,47.8159,47.8538,47.7779,47.8234,46100.0
2007-09-12 15:25:00,63.05,63.09,62.82,62.9,82900.0,47.8538,47.8842,47.6792,47.74,82900.0
2007-09-12 15:30:00,62.87,62.9,62.76,62.9,30700.0,47.7172,47.74,47.6337,47.74,30700.0
2007-09-12 15:35:00,62.89,63.0,62.79,62.86,136700.0,47.7324,47.8159,47.6565,47.7096,136700.0
2007-09-12 15:40:00,62.88,63.0,62.88,62.9,70800.0,47.7248,47.8159,47.7248,47.74,70800.0
2007-09-12 15:45:00,62.91,63.0,62.8,62.95,110400.0,47.7475,47.8159,47.6641,47.7779,110400.0
2007-09-12 15:50:00,62.95,63.1,62.88,62.91,55800.0,47.7779,47.8918,47.7248,47.7475,55800.0
2007-09-12 15:55:00,62.91,62.91,62.66,62.68,101400.0,47.7475,47.7475,47.5578,47.573,101400.0
2007-09-13 09:30:00,64.0,64.19,63.8,64.08,58900.0,48.5748,48.719,48.423,48.6356,58900.0
2007-09-13 09:35:00,64.07,64.14,63.81,63.83,78500.0,48.628,48.6811,48.4306,48.4458,78500.0
2007-09-13 09:40:00,63.85,63.85,63.76,63.76,27200.0,48.461,48.461,48.3927,48.3927,27200.0
2007-09-13 09:45:00,63.76,63.78,63.67,63.67,27800.0,48.3927,48.4079,48.3244,48.3244,27800.0
2007-09-13 09:50:00,63.68,63.83,63.67,63.75,55800.0,48.332,48.4458,48.3244,48.3851,55800.0
2007-09-13 09:55:00,63.73,63.8,63.69,63.69,38900.0,48.3699,48.423,48.3396,48.3396,38900.0
2007-09-13 10:00:00,63.68,63.74,63.55,63.56,42600.0,48.332,48.3775,48.2333,48.2409,42600.0
2007-09-13 10:05:00,63.55,63.65,63.54,63.61,39700.0,48.2333,48.3092,48.2257,48.2788,39700.0
2007-09-13 10:10:00,63.62,63.64,63.6,63.6,36000.0,48.2864,48.3016,48.2712,48.2712,36000.0
2007-09-13 10:15:00,63.59,63.69,63.59,63.68,30300.0,48.2637,48.3396,48.2637,48.332,30300.0
2007-09-13 10:20:00,63.68,63.86,63.64,63.82,37000.0,48.332,48.4686,48.3016,48.4382,37000.0
2007-09-13 10:25:00,63.83,63.83,63.75,63.75,12600.0,48.4458,48.4458,48.3851,48.3851,12600.0
2007-09-13 10:30:00,63.74,63.8,63.67,63.78,37200.0,48.3775,48.423,48.3244,48.4079,37200.0
2007-09-13 10:35:00,63.79,63.8,63.72,63.73,20000.0,48.4155,48.423,48.3623,48.3699,20000.0
2007-09-13 10:40:00,63.73,63.73,63.64,63.67,20700.0,48.3699,48.3699,48.3016,48.3244,20700.0
2007-09-13 10:45:00,63.69,63.72,63.67,63.7,17900.0,48.3396,48.3623,48.3244,48.3471,17900.0
2007-09-13 10:50:00,63.69,63.78,63.68,63.76,25100.0,48.3396,48.4079,48.332,48.3927,25100.0
2007-09-13 10:55:00,63.76,63.91,63.75,63.87,15800.0,48.3927,48.5065,48.3851,48.4762,15800.0
2007-09-13 11:00:00,63.86,63.96,63.75,63.83,57900.0,48.4686,48.5445,48.3851,48.4458,57900.0
2007-09-13 11:05:00,63.84,63.9,63.75,63.9,99200.0,48.4534,48.4989,48.3851,48.4989,99200.0
2007-09-13 11:10:00,63.9,63.94,63.9,63.94,4000.0,48.4989,48.5293,48.4989,48.5293,4000.0
2007-09-13 11:15:00,63.95,64.0,63.94,63.95,10400.0,48.5369,48.5748,48.5293,48.5369,10400.0
2007-09-13 11:20:00,63.98,64.03,63.96,64.02,27600.0,48.5597,48.5976,48.5445,48.59,27600.0
2007-09-13 11:25:00,64.02,64.1,63.99,64.1,28500.0,48.59,48.6507,48.5673,48.6507,28500.0
2007-09-13 11:30:00,64.11,64.35,64.07,64.17,44900.0,48.6583,48.8405,48.628,48.7039,44900.0
2007-09-13 11:35:00,64.18,64.2,64.12,64.15,9100.0,48.7115,48.7266,48.6659,48.6887,9100.0
2007-09-13 11:40:00,64.14,64.14,64.07,64.07,10800.0,48.6811,48.6811,48.628,48.628,10800.0
2007-09-13 11:45:00,64.07,64.12,64.07,64.09,27200.0,48.628,48.6659,48.628,48.6431,27200.0
2007-09-13 11:50:00,64.1,64.13,64.0,64.13,11500.0,48.6507,48.6735,48.5748,48.6735,11500.0
2007-09-13 11:55:00,64.15,64.31,64.14,64.31,26700.0,48.6887,48.8101,48.6811,48.8101,26700.0
2007-09-13 12:00:00,64.3,64.33,64.28,64.31,15700.0,48.8025,48.8253,48.7874,48.8101,15700.0
2007-09-13 12:05:00,64.28,64.28,64.21,64.21,16500.0,48.7874,48.7874,48.7342,48.7342,16500.0
2007-09-13 12:10:00,64.23,64.26,64.17,64.23,12000.0,48.7494,48.7722,48.7039,48.7494,12000.0
2007-09-13 12:15:00,64.24,64.24,64.2,64.23,8200.0,48.757,48.757,48.7266,48.7494,8200.0
2007-09-13 12:20:00,64.22,64.37,64.19,64.34,9600.0,48.7418,48.8557,48.719,48.8329,9600.0
2007-09-13 12:25:00,64.35,64.45,64.34,64.45,48100.0,48.8405,48.9164,48.8329,48.9164,48100.0
2007-09-13 12:30:00,64.44,64.47,64.4,64.42,23100.0,48.9088,48.9316,48.8784,48.8936,23100.0
2007-09-13 12:35:00,64.45,64.45,64.44,64.44,5000.0,48.9164,48.9164,48.9088,48.9088,5000.0
2007-09-13 12:40:00,64.44,64.48,64.37,64.44,17000.0,48.9088,48.9392,48.8557,48.9088,17000.0
2007-09-13 12:45:00,64.43,64.43,64.41,64.41,600.0,48.9012,48.9012,48.886,48.886,600.0
2007-09-13 12:50:00,64.41,64.44,64.4,64.43,4800.0,48.886,48.9088,48.8784,48.9012,4800.0
2007-09-13 12:55:00,64.43,64.48,64.43,64.46,13800.0,48.9012,48.9392,48.9012,48.924,13800.0
2007-09-13 13:00:00,64.48,64.53,64.47,64.53,12100.0,48.9392,48.9771,48.9316,48.9771,12100.0
2007-09-13 13:05:00,64.58,64.58,64.52,64.55,9600.0,49.015,49.015,48.9695,48.9923,9600.0
2007-09-13 13:10:00,64.55,64.57,64.55,64.55,2800.0,48.9923,49.0075,48.9923,48.9923,2800.0
2007-09-13 13:15:00,64.55,64.63,64.55,64.6,10700.0,48.9923,49.053,48.9923,49.0302,10700.0
2007-09-13 13:20:00,64.6,64.71,64.6,64.7,13600.0,49.0302,49.1137,49.0302,49.1061,13600.0
2007-09-13 13:25:00,64.71,64.72,64.66,64.67,17000.0,49.1137,49.1213,49.0758,49.0834,17000.0
2007-09-13 13:30:00,64.69,64.72,64.67,64.7,13100.0,49.0985,49.1213,49.0834,49.1061,13100.0
2007-09-13 13:35:00,64.72,64.73,64.68,64.72,9300.0,49.1213,49.1289,49.0909,49.1213,9300.0
2007-09-13 13:40:00,64.7,64.71,64.66,64.69,17800.0,49.1061,49.1137,49.0758,49.0985,17800.0
2007-09-13 13:45:00,64.69,64.75,64.68,64.74,15800.0,49.0985,49.1441,49.0909,49.1365,15800.0
2007-09-13 13:50:00,64.72,64.75,64.71,64.73,6200.0,49.1213,49.1441,49.1137,49.1289,6200.0
2007-09-13 13:55:00,64.73,64.74,64.67,64.7,28000.0,49.1289,49.1365,49.0834,49.1061,28000.0
2007-09-13 14:00:00,64.69,64.75,64.66,64.74,17600.0,49.0985,49.1441,49.0758,49.1365,17600.0
2007-09-13 14:05:00,64.7,64.77,64.7,64.75,11700.0,49.1061,49.1593,49.1061,49.1441,11700.0
2007-09-13 14:10:00,64.75,64.82,64.69,64.69,25300.0,49.1441,49.1972,49.0985,49.0985,25300.0
2007-09-13 14:15:00,64.7,64.7,64.6,64.63,14000.0,49.1061,49.1061,49.0302,49.053,14000.0
2007-09-13 14:20:00,64.63,64.67,64.6,64.6,16600.0,49.053,49.0834,49.0302,49.0302,16600.0
2007-09-13 14:25:00,64.64,64.69,64.6,64.6,15600.0,49.0606,49.0985,49.0302,49.0302,15600.0
2007-09-13 14:30:00,64.58,64.61,64.52,64.52,25200.0,49.015,49.0378,48.9695,48.9695,25200.0
2007-09-13 14:35:00,64.56,64.62,64.54,64.56,5000.0,48.9999,49.0454,48.9847,48.9999,5000.0
2007-09-13 14:40:00,64.59,64.59,64.52,64.53,15000.0,49.0226,49.0226,48.9695,48.9771,15000.0
2007-09-13 14:45:00,64.59,64.64,64.58,64.6,8600.0,49.0226,49.0606,49.015,49.0302,8600.0
2007-09-13 14:50:00,64.59,64.79,64.58,64.75,23200.0,49.0226,49.1744,49.015,49.1441,23200.0
2007-09-13 14:55:00,64.69,64.69,64.61,64.66,2800.0,49.0985,49.0985,49.0378,49.0758,2800.0
2007-09-13 15:00:00,64.68,64.72,64.68,64.72,5300.0,49.0909,49.1213,49.0909,49.1213,5300.0
2007-09-13 15:05:00,64.71,64.74,64.7,64.7,7700.0,49.1137,49.1365,49.1061,49.1061,7700.0
2007-09-13 15:10:00,64.68,64.7,64.58,64.58,10400.0,49.0909,49.1061,49.015,49.015,10400.0
2007-09-13 15:15:00,64.56,64.61,64.45,64.45,37300.0,48.9999,49.0378,48.9164,48.9164,37300.0
2007-09-13 15:20:00,64.45,64.46,64.37,64.44,22600.0,48.9164,48.924,48.8557,48.9088,22600.0
2007-09-13 15:25:00,64.44,64.44,64.38,64.38,14300.0,48.9088,48.9088,48.8633,48.8633,14300.0
2007-09-13 15:30:00,64.39,64.39,64.35,64.35,10800.0,48.8708,48.8708,48.8405,48.8405,10800.0
2007-09-13 15:35:00,64.35,64.42,64.35,64.42,5000.0,48.8405,48.8936,48.8405,48.8936,5000.0
2007-09-13 15:40:00,64.42,64.44,64.35,64.35,23100.0,48.8936,48.9088,48.8405,48.8405,23100.0
2007-09-13 15:45:00,64.36,64.51,64.3,64.35,39600.0,48.8481,48.9619,48.8025,48.8405,39600.0
2007-09-13 15:50:00,64.34,64.6,64.33,64.48,97800.0,48.8329,49.0302,48.8253,48.9392,97800.0
2007-09-13 15:55:00,64.48,64.63,64.3,64.35,123000.0,48.9392,49.053,48.8025,48.8405,123000.0
2007-09-14 09:30:00,64.25,64.89,63.93,63.94,56200.0,48.7646,49.2503,48.5217,48.5293,56200.0
2007-09-14 09:35:00,63.92,63.96,63.84,63.92,50300.0,48.5141,48.5445,48.4534,48.5141,50300.0
2007-09-14 09:40:00,63.94,64.01,63.94,64.0,46900.0,48.5293,48.5824,48.5293,48.5748,46900.0
2007-09-14 09:45:00,64.0,64.07,63.99,64.04,27100.0,48.5748,48.628,48.5673,48.6052,27100.0
2007-09-14 09:50:00,64.05,64.23,64.05,64.14,47800.0,48.6128,48.7494,48.6128,48.6811,47800.0
2007-09-14 09:55:00,64.13,64.23,64.05,64.05,52400.0,48.6735,48.7494,48.6128,48.6128,52400.0
2007-09-14 10:00:00,64.1,64.2,64.03,64.13,54700.0,48.6507,48.7266,48.5976,48.6735,54700.0
2007-09-14 10:05:00,64.14,64.23,64.08,64.22,43400.0,48.6811,48.7494,48.6356,48.7418,43400.0
2007-09-14 10:10:00,64.21,64.24,64.13,64.18,12600.0,48.7342,48.757,48.6735,48.7115,12600.0
2007-09-14 10:15:00,64.17,64.32,64.17,64.3,23600.0,48.7039,48.8177,48.7039,48.8025,23600.0
2007-09-14 10:20:00,64.29,64.38,64.27,64.32,27200.0,48.7949,48.8633,48.7798,48.8177,27200.0
2007-09-14 10:25:00,64.32,64.37,64.3,64.36,9600.0,48.8177,48.8557,48.8025,48.8481,9600.0
2007-09-14 10:30:00,64.34,64.37,64.3,64.3,32200.0,48.8329,48.8557,48.8025,48.8025,32200.0
2007-09-14 10:35:00,64.32,64.49,64.32,64.48,8200.0,48.8177,48.9467,48.8177,48.9392,8200.0
2007-09-14 10:40:00,64.49,64.5,64.39,64.45,8100.0,48.9467,48.9543,48.8708,48.9164,8100.0
2007-09-14 10:45:00,64.47,64.62,64.46,64.6,11100.0,48.9316,49.0454,48.924,49.0302,11100.0
2007-09-14 10:50:00,64.6,64.63,64.51,64.57,27900.0,49.0302,49.053,48.9619,49.0075,27900.0
2007-09-14 10:55:00,64.5,64.52,64.49,64.52,15200.0,48.9543,48.9695,48.9467,48.9695,15200.0
2007-09-14 11:00:00,64.51,64.62,64.51,64.57,18800.0,48.9619,49.0454,48.9619,49.0075,18800.0
2007-09-14 11:05:00,64.58,64.58,64.5,64.51,8400.0,49.015,49.015,48.9543,48.9619,8400.0
2007-09-14 11:10:00,64.48,64.5,64.3,64.33,26300.0,48.9392,48.9543,48.8025,48.8253,26300.0
2007-09-14 11:15:00,64.34,64.36,64.26,64.32,24100.0,48.8329,48.8481,48.7722,48.8177,24100.0
2007-09-14 11:20:00,64.32,64.32,64.19,64.22,22100.0,48.8177,48.8177,48.719,48.7418,22100.0
2007-09-14 11:25:00,64.21,64.33,64.21,64.33,5200.0,48.7342,48.8253,48.7342,48.8253,5200.0
2007-09-14 11:30:00,64.32,64.34,64.28,64.29,11300.0,48.8177,48.8329,48.7874,48.7949,11300.0
2007-09-14 11:35:00,64.3,64.32,64.25,64.27,5100.0,48.8025,48.8177,48.7646,48.7798,5100.0
2007-09-14 11:40:00,64.3,64.45,64.29,64.4,12100.0,48.8025,48.9164,48.7949,48.8784,12100.0
2007-09-14 11:45:00,64.44,64.44,64.38,64.38,3700.0,48.9088,48.9088,48.8633,48.8633,3700.0
2007-09-14 11:50:00,64.37,64.44,64.37,64.44,5100.0,48.8557,48.9088,48.8557,48.9088,5100.0
2007-09-14 11:55:00,64.44,64.5,64.43,64.45,35300.0,48.9088,48.9543,48.9012,48.9164,35300.0
2007-09-14 12:00:00,64.49,64.71,64.49,64.65,18400.0,48.9467,49.1137,48.9467,49.0682,18400.0
2007-09-14 12:05:00,64.63,64.64,64.57,64.58,3900.0,49.053,49.0606,49.0075,49.015,3900.0
2007-09-14 12:10:00,64.58,64.63,64.52,64.52,5500.0,49.015,49.053,48.9695,48.9695,5500.0
2007-09-14 12:15:00,64.52,64.54,64.49,64.49,5300.0,48.9695,48.9847,48.9467,48.9467,5300.0
2007-09-14 12:20:00,64.49,64.62,64.47,64.6,12800.0,48.9467,49.0454,48.9316,49.0302,12800.0
2007-09-14 12:25:00,64.56,64.56,64.49,64.52,4700.0,48.9999,48.9999,48.9467,48.9695,4700.0
2007-09-14 12:30:00,64.49,64.51,64.38,64.38,18400.0,48.9467,48.9619,48.8633,48.8633,18400.0
2007-09-14 12:35:00,64.39,64.4,64.35,64.36,18000.0,48.8708,48.8784,48.8405,48.8481,18000.0
2007-09-14 12:40:00,64.4,64.49,64.4,64.43,60700.0,48.8784,48.9467,48.8784,48.9012,60700.0
2007-09-14 12:45:00,64.46,64.46,64.37,64.41,8300.0,48.924,48.924,48.8557,48.886,8300.0
2007-09-14 12:50:00,64.4,64.43,64.39,64.43,2400.0,48.8784,48.9012,48.8708,48.9012,2400.0
2007-09-14 12:55:00,64.41,64.49,64.39,64.46,36700.0,48.886,48.9467,48.8708,48.924,36700.0
2007-09-14 13:00:00,64.4,64.41,64.34,64.36,2500.0,48.8784,48.886,48.8329,48.8481,2500.0
2007-09-14 13:05:00,64.35,64.41,64.3,64.32,4100.0,48.8405,48.886,48.8025,48.8177,4100.0
2007-09-14 13:10:00,64.32,64.42,64.32,64.42,3000.0,48.8177,48.8936,48.8177,48.8936,3000.0
2007-09-14 13:15:00,64.42,64.45,64.42,64.45,2100.0,48.8936,48.9164,48.8936,48.9164,2100.0
2007-09-14 13:20:00,64.4,64.48,64.37,64.48,4500.0,48.8784,48.9392,48.8557,48.9392,4500.0
2007-09-14 13:25:00,64.46,64.49,64.43,64.49,4600.0,48.924,48.9467,48.9012,48.9467,4600.0
2007-09-14 13:30:00,64.48,64.6,64.47,64.51,12100.0,48.9392,49.0302,48.9316,48.9619,12100.0
2007-09-14 13:35:00,64.51,64.52,64.5,64.5,9600.0,48.9619,48.9695,48.9543,48.9543,9600.0
2007-09-14 13:40:00,64.5,64.51,64.5,64.51,6300.0,48.9543,48.9619,48.9543,48.9619,6300.0
2007-09-14 13:45:00,64.5,64.53,64.5,64.53,5500.0,48.9543,48.9771,48.9543,48.9771,5500.0
2007-09-14 13:50:00,64.53,64.54,64.5,64.5,7300.0,48.9771,48.9847,48.9543,48.9543,7300.0
2007-09-14 13:55:00,64.51,64.52,64.5,64.52,7300.0,48.9619,48.9695,48.9543,48.9695,7300.0
2007-09-14 14:00:00,64.53,64.53,64.47,64.5,7400.0,48.9771,48.9771,48.9316,48.9543,7400.0
2007-09-14 14:05:00,64.48,64.5,64.35,64.38,52100.0,48.9392,48.9543,48.8405,48.8633,52100.0
2007-09-14 14:10:00,64.36,64.38,64.32,64.32,9700.0,48.8481,48.8633,48.8177,48.8177,9700.0
2007-09-14 14:15:00,64.32,64.35,64.3,64.3,15500.0,48.8177,48.8405,48.8025,48.8025,15500.0
2007-09-14 14:20:00,64.32,64.33,64.28,64.33,15800.0,48.8177,48.8253,48.7874,48.8253,15800.0
2007-09-14 14:25:00,64.33,64.33,64.24,64.27,11900.0,48.8253,48.8253,48.757,48.7798,11900.0
2007-09-14 14:30:00,64.27,64.29,64.25,64.26,29900.0,48.7798,48.7949,48.7646,48.7722,29900.0
2007-09-14 14:35:00,64.25,64.26,64.25,64.25,16200.0,48.7646,48.7722,48.7646,48.7646,16200.0
2007-09-14 14:40:00,64.26,64.26,64.2,64.2,8600.0,48.7722,48.7722,48.7266,48.7266,8600.0
2007-09-14 14:45:00,64.2,64.21,64.2,64.2,18800.0,48.7266,48.7342,48.7266,48.7266,18800.0
2007-09-14 14:50:00,64.17,64.21,64.17,64.17,14600.0,48.7039,48.7342,48.7039,48.7039,14600.0
2007-09-14 14:55:00,64.1,64.19,64.06,64.18,14700.0,48.6507,48.719,48.6204,48.7115,14700.0
2007-09-14 15:00:00,64.18,64.3,64.18,64.3,36500.0,48.7115,48.8025,48.7115,48.8025,36500.0
2007-09-14 15:05:00,64.34,64.41,64.26,64.31,25400.0,48.8329,48.886,48.7722,48.8101,25400.0
2007-09-14 15:10:00,64.31,64.39,64.28,64.36,14400.0,48.8101,48.8708,48.7874,48.8481,14400.0
2007-09-14 15:15:00,64.39,64.47,64.36,64.36,24500.0,48.8708,48.9316,48.8481,48.8481,24500.0
2007-09-14 15:20:00,64.37,64.46,64.37,64.45,11200.0,48.8557,48.924,48.8557,48.9164,11200.0
2007-09-14 15:25:00,64.45,64.45,64.34,64.34,30100.0,48.9164,48.9164,48.8329,48.8329,30100.0
2007-09-14 15:30:00,64.32,64.36,64.28,64.28,19700.0,48.8177,48.8481,48.7874,48.7874,19700.0
2007-09-14 15:35:00,64.28,64.32,64.22,64.31,16600.0,48.7874,48.8177,48.7418,48.8101,16600.0
2007-09-14 15:40:00,64.32,64.45,64.3,64.39,31600.0,48.8177,48.9164,48.8025,48.8708,31600.0
2007-09-14 15:45:00,64.35,64.42,64.26,64.3,59500.0,48.8405,48.8936,48.7722,48.8025,59500.0
2007-09-14 15:50:00,64.3,64.32,64.16,64.28,38500.0,48.8025,48.8177,48.6963,48.7874,38500.0
2007-09-14 15:55:00,64.28,64.44,64.19,64.43,136800.0,48.7874,48.9088,48.719,48.9012,136800.0
2007-09-17 09:35:00,64.05,64.16,64.02,64.14,20400.0,48.6128,48.6963,48.59,48.6811,20400.0
2007-09-17 09:40:00,64.12,64.14,63.97,64.01,19000.0,48.6659,48.6811,48.5521,48.5824,19000.0
2007-09-17 09:45:00,63.99,64.03,63.91,64.03,18900.0,48.5673,48.5976,48.5065,48.5976,18900.0
2007-09-17 09:50:00,64.03,64.11,63.97,64.11,22900.0,48.5976,48.6583,48.5521,48.6583,22900.0
2007-09-17 09:55:00,64.09,64.1,64.07,64.1,4400.0,48.6431,48.6507,48.628,48.6507,4400.0
2007-09-17 10:00:00,64.1,64.15,64.09,64.15,32200.0,48.6507,48.6887,48.6431,48.6887,32200.0
2007-09-17 10:05:00,64.15,64.27,64.15,64.16,16100.0,48.6887,48.7798,48.6887,48.6963,16100.0
2007-09-17 10:10:00,64.15,64.17,64.15,64.17,13600.0,48.6887,48.7039,48.6887,48.7039,13600.0
2007-09-17 10:15:00,64.17,64.33,64.17,64.3,21500.0,48.7039,48.8253,48.7039,48.8025,21500.0
2007-09-17 10:20:00,64.3,64.3,64.21,64.21,10600.0,48.8025,48.8025,48.7342,48.7342,10600.0
2007-09-17 10:25:00,64.2,64.2,64.08,64.08,16900.0,48.7266,48.7266,48.6356,48.6356,16900.0
2007-09-17 10:30:00,64.07,64.07,63.96,64.02,29600.0,48.628,48.628,48.5445,48.59,29600.0
2007-09-17 10:35:00,63.99,64.05,63.95,64.0,14700.0,48.5673,48.6128,48.5369,48.5748,14700.0
2007-09-17 10:40:00,63.98,63.98,63.86,63.9,20600.0,48.5597,48.5597,48.4686,48.4989,20600.0
2007-09-17 10:45:00,63.91,63.91,63.8,63.81,14900.0,48.5065,48.5065,48.423,48.4306,14900.0
2007-09-17 10:50:00,63.82,63.82,63.8,63.82,20200.0,48.4382,48.4382,48.423,48.4382,20200.0
2007-09-17 10:55:00,63.82,63.84,63.8,63.84,15000.0,48.4382,48.4534,48.423,48.4534,15000.0
2007-09-17 11:00:00,63.84,63.86,63.8,63.82,15800.0,48.4534,48.4686,48.423,48.4382,15800.0
2007-09-17 11:05:00,63.84,63.89,63.8,63.86,24500.0,48.4534,48.4914,48.423,48.4686,24500.0
2007-09-17 11:10:00,63.85,63.88,63.8,63.82,18700.0,48.461,48.4838,48.423,48.4382,18700.0
2007-09-17 11:15:00,63.83,63.89,63.83,63.83,7700.0,48.4458,48.4914,48.4458,48.4458,7700.0
2007-09-17 11:20:00,63.84,63.91,63.84,63.88,10200.0,48.4534,48.5065,48.4534,48.4838,10200.0
2007-09-17 11:25:00,63.86,63.86,63.75,63.76,5200.0,48.4686,48.4686,48.3851,48.3927,5200.0
2007-09-17 11:30:00,63.75,63.75,63.7,63.71,6300.0,48.3851,48.3851,48.3471,48.3547,6300.0
2007-09-17 11:35:00,63.72,63.74,63.67,63.67,2800.0,48.3623,48.3775,48.3244,48.3244,2800.0
2007-09-17 11:40:00,63.67,63.74,63.65,63.71,6300.0,48.3244,48.3775,48.3092,48.3547,6300.0
2007-09-17 11:45:00,63.71,63.73,63.67,63.67,10800.0,48.3547,48.3699,48.3244,48.3244,10800.0
2007-09-17 11:50:00,63.69,63.84,63.61,63.62,18900.0,48.3396,48.4534,48.2788,48.2864,18900.0
2007-09-17 11:55:00,63.6,63.61,63.55,63.59,6100.0,48.2712,48.2788,48.2333,48.2637,6100.0
2007-09-17 12:00:00,63.58,63.6,63.55,63.55,11300.0,48.2561,48.2712,48.2333,48.2333,11300.0
2007-09-17 12:05:00,63.58,63.59,63.5,63.56,8800.0,48.2561,48.2637,48.1953,48.2409,8800.0
2007-09-17 12:10:00,63.52,63.58,63.5,63.58,13700.0,48.2105,48.2561,48.1953,48.2561,13700.0
2007-09-17 12:15:00,63.59,63.62,63.58,63.59,3900.0,48.2637,48.2864,48.2561,48.2637,3900.0
2007-09-17 12:20:00,63.59,63.61,63.54,63.61,11600.0,48.2637,48.2788,48.2257,48.2788,11600.0
2007-09-17 12:25:00,63.61,63.75,63.61,63.73,9500.0,48.2788,48.3851,48.2788,48.3699,9500.0
2007-09-17 12:30:00,63.71,63.78,63.7,63.73,4500.0,48.3547,48.4079,48.3471,48.3699,4500.0
2007-09-17 12:35:00,63.74,63.92,63.73,63.88,13600.0,48.3775,48.5141,48.3699,48.4838,13600.0
2007-09-17 12:40:00,63.88,63.9,63.84,63.84,5400.0,48.4838,48.4989,48.4534,48.4534,5400.0
2007-09-17 12:45:00,63.84,63.9,63.83,63.88,5000.0,48.4534,48.4989,48.4458,48.4838,5000.0
2007-09-17 12:50:00,63.88,63.89,63.83,63.86,9600.0,48.4838,48.4914,48.4458,48.4686,9600.0
2007-09-17 12:55:00,63.85,63.93,63.85,63.9,4200.0,48.461,48.5217,48.461,48.4989,4200.0
2007-09-17 13:00:00,63.92,63.92,63.81,63.83,4300.0,48.5141,48.5141,48.4306,48.4458,4300.0
2007-09-17 13:05:00,63.84,63.85,63.8,63.8,2700.0,48.4534,48.461,48.423,48.423,2700.0
2007-09-17 13:10:00,63.77,63.87,63.76,63.84,3500.0,48.4003,48.4762,48.3927,48.4534,3500.0
2007-09-17 13:15:00,63.84,63.87,63.78,63.81,5000.0,48.4534,48.4762,48.4079,48.4306,5000.0
2007-09-17 13:20:00,63.82,63.82,63.75,63.75,2800.0,48.4382,48.4382,48.3851,48.3851,2800.0
2007-09-17 13:25:00,63.74,63.74,63.68,63.7,15100.0,48.3775,48.3775,48.332,48.3471,15100.0
2007-09-17 13:30:00,63.71,63.71,63.63,63.63,1700.0,48.3547,48.3547,48.294,48.294,1700.0
2007-09-17 13:35:00,63.63,63.66,63.62,63.63,9000.0,48.294,48.3168,48.2864,48.294,9000.0
2007-09-17 13:40:00,63.64,63.7,63.64,63.7,7800.0,48.3016,48.3471,48.3016,48.3471,7800.0
2007-09-17 13:45:00,63.67,63.81,63.67,63.77,6500.0,48.3244,48.4306,48.3244,48.4003,6500.0
2007-09-17 13:50:00,63.77,63.77,63.69,63.7,10000.0,48.4003,48.4003,48.3396,48.3471,10000.0
2007-09-17 13:55:00,63.7,63.75,63.68,63.7,13400.0,48.3471,48.3851,48.332,48.3471,13400.0
2007-09-17 14:00:00,63.7,63.75,63.7,63.7,7700.0,48.3471,48.3851,48.3471,48.3471,7700.0
2007-09-17 14:05:00,63.72,63.76,63.69,63.73,15500.0,48.3623,48.3927,48.3396,48.3699,15500.0
2007-09-17 14:10:00,63.74,63.74,63.71,63.74,4700.0,48.3775,48.3775,48.3547,48.3775,4700.0
2007-09-17 14:15:00,63.76,63.77,63.72,63.75,12700.0,48.3927,48.4003,48.3623,48.3851,12700.0
2007-09-17 14:20:00,63.76,63.77,63.67,63.76,6500.0,48.3927,48.4003,48.3244,48.3927,6500.0
2007-09-17 14:25:00,63.77,63.83,63.76,63.83,15300.0,48.4003,48.4458,48.3927,48.4458,15300.0
2007-09-17 14:30:00,63.83,63.97,63.82,63.96,33800.0,48.4458,48.5521,48.4382,48.5445,33800.0
2007-09-17 14:35:00,63.97,63.98,63.93,63.95,13700.0,48.5521,48.5597,48.5217,48.5369,13700.0
2007-09-17 14:40:00,63.96,63.98,63.96,63.96,7100.0,48.5445,48.5597,48.5445,48.5445,7100.0
2007-09-17 14:45:00,63.98,64.02,63.88,63.93,47500.0,48.5597,48.59,48.4838,48.5217,47500.0
2007-09-17 14:50:00,63.94,63.94,63.92,63.93,20700.0,48.5293,48.5293,48.5141,48.5217,20700.0
2007-09-17 14:55:00,63.94,64.01,63.93,63.93,11300.0,48.5293,48.5824,48.5217,48.5217,11300.0
2007-09-17 15:00:00,63.93,63.93,63.86,63.9,12300.0,48.5217,48.5217,48.4686,48.4989,12300.0
2007-09-17 15:05:00,63.86,63.86,63.83,63.86,7000.0,48.4686,48.4686,48.4458,48.4686,7000.0
2007-09-17 15:10:00,63.87,64.0,63.87,64.0,9500.0,48.4762,48.5748,48.4762,48.5748,9500.0
2007-09-17 15:15:00,64.06,64.09,63.95,64.09,11900.0,48.6204,48.6431,48.5369,48.6431,11900.0
2007-09-17 15:20:00,64.09,64.09,64.05,64.05,12100.0,48.6431,48.6431,48.6128,48.6128,12100.0
2007-09-17 15:25:00,64.06,64.07,64.0,64.0,6100.0,48.6204,48.628,48.5748,48.5748,6100.0
2007-09-17 15:30:00,64.0,64.01,63.95,64.0,41800.0,48.5748,48.5824,48.5369,48.5748,41800.0
2007-09-17 15:35:00,64.0,64.0,63.9,63.9,72500.0,48.5748,48.5748,48.4989,48.4989,72500.0
2007-09-17 15:40:00,63.91,63.92,63.8,63.83,15900.0,48.5065,48.5141,48.423,48.4458,15900.0
2007-09-17 15:45:00,63.84,63.87,63.8,63.87,42800.0,48.4534,48.4762,48.423,48.4762,42800.0
2007-09-17 15:50:00,63.87,63.94,63.83,63.9,37700.0,48.4762,48.5293,48.4458,48.4989,37700.0
2007-09-17 15:55:00,63.95,64.13,63.81,64.02,103000.0,48.5369,48.6735,48.4306,48.59,103000.0
2007-09-18 09:30:00,63.78,63.78,63.27,63.74,79900.0,48.4079,48.4079,48.0208,48.3775,79900.0
2007-09-18 09:35:00,63.71,63.86,63.61,63.69,139800.0,48.3547,48.4686,48.2788,48.3396,139800.0
2007-09-18 09:40:00,63.71,63.81,63.3,63.67,125200.0,48.3547,48.4306,48.0436,48.3244,125200.0
2007-09-18 09:45:00,63.67,63.73,63.65,63.67,67400.0,48.3244,48.3699,48.3092,48.3244,67400.0
2007-09-18 09:50:00,63.7,63.7,63.49,63.49,68500.0,48.3471,48.3471,48.1878,48.1878,68500.0
2007-09-18 09:55:00,63.49,63.68,63.46,63.47,95700.0,48.1878,48.332,48.165,48.1726,95700.0
2007-09-18 10:00:00,63.46,63.59,63.46,63.52,14000.0,48.165,48.2637,48.165,48.2105,14000.0
2007-09-18 10:05:00,63.58,63.67,63.57,63.67,38600.0,48.2561,48.3244,48.2485,48.3244,38600.0
2007-09-18 10:10:00,63.67,63.67,63.62,63.63,28400.0,48.3244,48.3244,48.2864,48.294,28400.0
2007-09-18 10:15:00,63.64,63.64,63.55,63.55,7700.0,48.3016,48.3016,48.2333,48.2333,7700.0
2007-09-18 10:20:00,63.56,63.63,63.56,63.62,22800.0,48.2409,48.294,48.2409,48.2864,22800.0
2007-09-18 10:25:00,63.62,63.7,63.61,63.7,13500.0,48.2864,48.3471,48.2788,48.3471,13500.0
2007-09-18 10:30:00,63.69,63.69,63.64,63.67,12000.0,48.3396,48.3396,48.3016,48.3244,12000.0
2007-09-18 10:35:00,63.67,63.67,63.55,63.55,5200.0,48.3244,48.3244,48.2333,48.2333,5200.0
2007-09-18 10:40:00,63.57,63.69,63.57,63.68,6400.0,48.2485,48.3396,48.2485,48.332,6400.0
2007-09-18 10:45:00,63.69,63.72,63.69,63.72,18800.0,48.3396,48.3623,48.3396,48.3623,18800.0
2007-09-18 10:50:00,63.71,63.83,63.71,63.81,14800.0,48.3547,48.4458,48.3547,48.4306,14800.0
2007-09-18 10:55:00,63.82,63.94,63.82,63.89,23000.0,48.4382,48.5293,48.4382,48.4914,23000.0
2007-09-18 11:00:00,63.89,63.95,63.85,63.95,9500.0,48.4914,48.5369,48.461,48.5369,9500.0
2007-09-18 11:05:00,63.96,64.01,63.94,63.99,9900.0,48.5445,48.5824,48.5293,48.5673,9900.0
2007-09-18 11:10:00,64.0,64.03,63.95,64.03,20800.0,48.5748,48.5976,48.5369,48.5976,20800.0
2007-09-18 11:15:00,64.03,64.06,64.0,64.04,50100.0,48.5976,48.6204,48.5748,48.6052,50100.0
2007-09-18 11:20:00,64.02,64.16,64.02,64.08,82300.0,48.59,48.6963,48.59,48.6356,82300.0
2007-09-18 11:25:00,64.07,64.09,64.03,64.05,14100.0,48.628,48.6431,48.5976,48.6128,14100.0
2007-09-18 11:30:00,64.05,64.06,64.0,64.06,21600.0,48.6128,48.6204,48.5748,48.6204,21600.0
2007-09-18 11:35:00,64.04,64.06,64.0,64.04,9200.0,48.6052,48.6204,48.5748,48.6052,9200.0
2007-09-18 11:40:00,64.03,64.07,64.02,64.07,10800.0,48.5976,48.628,48.59,48.628,10800.0
2007-09-18 11:45:00,64.09,64.11,64.07,64.08,9000.0,48.6431,48.6583,48.628,48.6356,9000.0
2007-09-18 11:50:00,64.08,64.12,64.06,64.12,13800.0,48.6356,48.6659,48.6204,48.6659,13800.0
2007-09-18 11:55:00,64.11,64.11,64.04,64.04,37300.0,48.6583,48.6583,48.6052,48.6052,37300.0
2007-09-18 12:00:00,64.0,64.16,64.0,64.13,27000.0,48.5748,48.6963,48.5748,48.6735,27000.0
2007-09-18 12:05:00,64.11,64.13,64.08,64.11,36600.0,48.6583,48.6735,48.6356,48.6583,36600.0
2007-09-18 12:10:00,64.09,64.13,64.08,64.13,11200.0,48.6431,48.6735,48.6356,48.6735,11200.0
2007-09-18 12:15:00,64.13,64.17,64.13,64.15,3400.0,48.6735,48.7039,48.6735,48.6887,3400.0
2007-09-18 12:20:00,64.16,64.21,64.16,64.18,45100.0,48.6963,48.7342,48.6963,48.7115,45100.0
2007-09-18 12:25:00,64.18,64.21,64.13,64.16,3600.0,48.7115,48.7342,48.6735,48.6963,3600.0
2007-09-18 12:30:00,64.18,64.19,64.15,64.19,6400.0,48.7115,48.719,48.6887,48.719,6400.0
2007-09-18 12:35:00,64.2,64.23,64.15,64.19,9300.0,48.7266,48.7494,48.6887,48.719,9300.0
2007-09-18 12:40:00,64.15,64.22,64.15,64.16,2100.0,48.6887,48.7418,48.6887,48.6963,2100.0
2007-09-18 12:45:00,64.16,64.19,64.13,64.18,6800.0,48.6963,48.719,48.6735,48.7115,6800.0
2007-09-18 12:50:00,64.22,64.22,64.17,64.2,3000.0,48.7418,48.7418,48.7039,48.7266,3000.0
2007-09-18 12:55:00,64.22,64.23,64.22,64.22,700.0,48.7418,48.7494,48.7418,48.7418,700.0
2007-09-18 13:00:00,64.22,64.23,64.19,64.19,1200.0,48.7418,48.7494,48.719,48.719,1200.0
2007-09-18 13:05:00,64.2,64.2,64.06,64.12,12300.0,48.7266,48.7266,48.6204,48.6659,12300.0
2007-09-18 13:10:00,64.11,64.12,64.09,64.11,3700.0,48.6583,48.6659,48.6431,48.6583,3700.0
2007-09-18 13:15:00,64.11,64.17,64.09,64.15,3600.0,48.6583,48.7039,48.6431,48.6887,3600.0
2007-09-18 13:20:00,64.17,64.23,64.17,64.23,25300.0,48.7039,48.7494,48.7039,48.7494,25300.0
2007-09-18 13:25:00,64.23,64.29,64.21,64.22,26400.0,48.7494,48.7949,48.7342,48.7418,26400.0
2007-09-18 13:30:00,64.22,64.24,64.2,64.23,1300.0,48.7418,48.757,48.7266,48.7494,1300.0
2007-09-18 13:35:00,64.23,64.29,64.18,64.19,16100.0,48.7494,48.7949,48.7115,48.719,16100.0
2007-09-18 13:40:00,64.23,64.32,64.23,64.27,54500.0,48.7494,48.8177,48.7494,48.7798,54500.0
2007-09-18 13:45:00,64.22,64.24,64.19,64.2,11900.0,48.7418,48.757,48.719,48.7266,11900.0
2007-09-18 13:50:00,64.2,64.28,64.2,64.28,18100.0,48.7266,48.7874,48.7266,48.7874,18100.0
2007-09-18 13:55:00,64.28,64.29,64.23,64.24,32900.0,48.7874,48.7949,48.7494,48.757,32900.0
2007-09-18 14:00:00,64.2,64.37,64.15,64.15,30400.0,48.7266,48.8557,48.6887,48.6887,30400.0
2007-09-18 14:05:00,64.16,64.23,64.08,64.13,18400.0,48.6963,48.7494,48.6356,48.6735,18400.0
2007-09-18 14:10:00,64.13,64.22,63.93,64.06,30800.0,48.6735,48.7418,48.5217,48.6204,30800.0
2007-09-18 14:15:00,64.12,65.75,64.12,65.06,137300.0,48.6659,49.9031,48.6659,49.3794,137300.0
2007-09-18 14:20:00,65.73,66.23,65.08,65.88,339200.0,49.8879,50.2674,49.3945,50.0017,339200.0
2007-09-18 14:25:00,65.88,66.23,65.58,65.96,356900.0,50.0017,50.2674,49.774,50.0624,356900.0
2007-09-18 14:30:00,65.98,66.11,65.52,66.03,188200.0,50.0776,50.1763,49.7285,50.1156,188200.0
2007-09-18 14:35:00,66.04,66.42,65.98,66.07,149500.0,50.1232,50.4116,50.0776,50.1459,149500.0
2007-09-18 14:40:00,66.07,66.2,65.93,65.98,188200.0,50.1459,50.2446,50.0397,50.0776,188200.0
2007-09-18 14:45:00,65.98,66.0,65.84,65.97,59700.0,50.0776,50.0928,49.9714,50.07,59700.0
2007-09-18 14:50:00,65.96,65.98,65.81,65.81,100400.0,50.0624,50.0776,49.9486,49.9486,100400.0
2007-09-18 14:55:00,65.81,65.99,65.8,65.96,299700.0,49.9486,50.0852,49.941,50.0624,299700.0
2007-09-18 15:00:00,65.92,65.96,65.89,65.91,44700.0,50.0321,50.0624,50.0093,50.0245,44700.0
2007-09-18 15:05:00,65.9,66.19,65.9,66.12,60700.0,50.0169,50.237,50.0169,50.1839,60700.0
2007-09-18 15:10:00,66.12,66.61,66.08,66.37,52100.0,50.1839,50.5558,50.1535,50.3736,52100.0
2007-09-18 15:15:00,66.37,66.37,66.17,66.3,46200.0,50.3736,50.3736,50.2218,50.3205,46200.0
2007-09-18 15:20:00,66.3,66.37,66.27,66.37,46400.0,50.3205,50.3736,50.2977,50.3736,46400.0
2007-09-18 15:25:00,66.33,66.54,66.33,66.54,88200.0,50.3433,50.5027,50.3433,50.5027,88200.0
2007-09-18 15:30:00,66.54,66.67,66.5,66.61,129600.0,50.5027,50.6013,50.4723,50.5558,129600.0
2007-09-18 15:35:00,66.61,66.67,66.45,66.48,76900.0,50.5558,50.6013,50.4343,50.4571,76900.0
2007-09-18 15:40:00,66.5,66.64,66.42,66.43,74500.0,50.4723,50.5786,50.4116,50.4192,74500.0
2007-09-18 15:45:00,66.42,66.43,66.29,66.32,61600.0,50.4116,50.4192,50.3129,50.3357,61600.0
2007-09-18 15:50:00,66.32,66.32,66.11,66.13,101700.0,50.3357,50.3357,50.1763,50.1915,101700.0
2007-09-18 15:55:00,66.14,66.3,65.92,66.22,234200.0,50.1991,50.3205,50.0321,50.2598,234200.0
2007-09-19 09:30:00,68.1,68.1,66.6,66.9,101100.0,51.6867,51.6867,50.5482,50.7759,101100.0
2007-09-19 09:35:00,66.9,66.93,66.81,66.84,55700.0,50.7759,50.7987,50.7076,50.7303,55700.0
2007-09-19 09:40:00,66.82,66.91,66.82,66.89,59000.0,50.7152,50.7835,50.7152,50.7683,59000.0
2007-09-19 09:45:00,66.89,67.03,66.89,67.03,105400.0,50.7683,50.8746,50.7683,50.8746,105400.0
2007-09-19 09:50:00,67.03,67.28,67.03,67.26,108000.0,50.8746,51.0643,50.8746,51.0491,108000.0
2007-09-19 09:55:00,67.26,67.28,67.17,67.2,52000.0,51.0491,51.0643,50.9808,51.0036,52000.0
2007-09-19 10:00:00,67.2,67.28,67.16,67.18,41700.0,51.0036,51.0643,50.9732,50.9884,41700.0
2007-09-19 10:05:00,67.18,67.22,67.15,67.21,181400.0,50.9884,51.0188,50.9656,51.0112,181400.0
2007-09-19 10:10:00,67.21,67.46,67.2,67.46,68500.0,51.0112,51.2009,51.0036,51.2009,68500.0
2007-09-19 10:15:00,67.46,67.63,67.43,67.6,85300.0,51.2009,51.3299,51.1781,51.3072,85300.0
2007-09-19 10:20:00,67.6,67.66,67.5,67.63,36500.0,51.3072,51.3527,51.2313,51.3299,36500.0
2007-09-19 10:25:00,67.63,67.79,67.62,67.78,46500.0,51.3299,51.4514,51.3224,51.4438,46500.0
2007-09-19 10:30:00,67.78,67.86,67.74,67.84,54600.0,51.4438,51.5045,51.4134,51.4893,54600.0
2007-09-19 10:35:00,67.83,67.85,67.72,67.75,49500.0,51.4817,51.4969,51.3983,51.421,49500.0
2007-09-19 10:40:00,67.75,67.77,67.66,67.67,34800.0,51.421,51.4362,51.3527,51.3603,34800.0
2007-09-19 10:45:00,67.67,67.73,67.66,67.71,22500.0,51.3603,51.4058,51.3527,51.3907,22500.0
2007-09-19 10:50:00,67.72,67.78,67.7,67.78,29800.0,51.3983,51.4438,51.3831,51.4438,29800.0
2007-09-19 10:55:00,67.78,67.88,67.76,67.84,71800.0,51.4438,51.5197,51.4286,51.4893,71800.0
2007-09-19 11:00:00,67.85,67.96,67.84,67.92,68500.0,51.4969,51.5804,51.4893,51.55,68500.0
2007-09-19 11:05:00,67.92,68.0,67.89,68.0,75200.0,51.55,51.6108,51.5273,51.6108,75200.0
2007-09-19 11:10:00,67.99,68.0,67.9,67.99,53400.0,51.6032,51.6108,51.5349,51.6032,53400.0
2007-09-19 11:15:00,68.0,68.1,67.97,68.09,71800.0,51.6108,51.6867,51.588,51.6791,71800.0
2007-09-19 11:20:00,68.1,68.14,68.06,68.13,29000.0,51.6867,51.717,51.6563,51.7094,29000.0
2007-09-19 11:25:00,68.15,68.17,68.06,68.07,41900.0,51.7246,51.7398,51.6563,51.6639,41900.0
2007-09-19 11:30:00,68.07,68.08,67.92,67.97,28400.0,51.6639,51.6715,51.55,51.588,28400.0
2007-09-19 11:35:00,67.98,67.99,67.87,67.91,41300.0,51.5956,51.6032,51.5121,51.5425,41300.0
2007-09-19 11:40:00,67.91,67.92,67.78,67.82,45400.0,51.5425,51.55,51.4438,51.4742,45400.0
2007-09-19 11:45:00,67.82,67.86,67.68,67.68,82200.0,51.4742,51.5045,51.3679,51.3679,82200.0
2007-09-19 11:50:00,67.67,67.71,67.58,67.67,49400.0,51.3603,51.3907,51.292,51.3603,49400.0
2007-09-19 11:55:00,67.67,67.74,67.6,67.74,54300.0,51.3603,51.4134,51.3072,51.4134,54300.0
2007-09-19 12:00:00,67.8,67.91,67.72,67.81,26600.0,51.459,51.5425,51.3983,51.4666,26600.0
2007-09-19 12:05:00,67.8,67.88,67.77,67.87,16700.0,51.459,51.5197,51.4362,51.5121,16700.0
2007-09-19 12:10:00,67.85,67.86,67.79,67.79,18800.0,51.4969,51.5045,51.4514,51.4514,18800.0
2007-09-19 12:15:00,67.79,67.8,67.73,67.8,12200.0,51.4514,51.459,51.4058,51.459,12200.0
2007-09-19 12:20:00,67.8,67.86,67.54,67.59,36000.0,51.459,51.5045,51.2616,51.2996,36000.0
2007-09-19 12:25:00,67.63,67.67,67.6,67.67,15700.0,51.3299,51.3603,51.3072,51.3603,15700.0
2007-09-19 12:30:00,67.68,67.84,67.54,67.65,27600.0,51.3679,51.4893,51.2616,51.3451,27600.0
2007-09-19 12:35:00,67.7,67.84,67.66,67.68,53100.0,51.3831,51.4893,51.3527,51.3679,53100.0
2007-09-19 12:40:00,67.67,67.68,67.58,67.6,35900.0,51.3603,51.3679,51.292,51.3072,35900.0
2007-09-19 12:45:00,67.6,67.76,67.55,67.76,20200.0,51.3072,51.4286,51.2692,51.4286,20200.0
2007-09-19 12:50:00,67.77,67.77,67.7,67.72,8700.0,51.4362,51.4362,51.3831,51.3983,8700.0
2007-09-19 12:55:00,67.73,67.8,67.73,67.79,19600.0,51.4058,51.459,51.4058,51.4514,19600.0
2007-09-19 13:00:00,67.8,67.8,67.63,67.66,16900.0,51.459,51.459,51.3299,51.3527,16900.0
2007-09-19 13:05:00,67.66,67.67,67.53,67.55,21500.0,51.3527,51.3603,51.254,51.2692,21500.0
2007-09-19 13:10:00,67.55,67.59,67.48,67.48,14300.0,51.2692,51.2996,51.2161,51.2161,14300.0
2007-09-19 13:15:00,67.49,67.72,67.46,67.54,63600.0,51.2237,51.3983,51.2009,51.2616,63600.0
2007-09-19 13:20:00,67.55,67.55,67.49,67.51,9800.0,51.2692,51.2692,51.2237,51.2389,9800.0
2007-09-19 13:25:00,67.49,67.53,67.43,67.53,13600.0,51.2237,51.254,51.1781,51.254,13600.0
2007-09-19 13:30:00,67.55,67.62,67.33,67.38,67300.0,51.2692,51.3224,51.1022,51.1402,67300.0
2007-09-19 13:35:00,67.38,67.6,67.38,67.57,22000.0,51.1402,51.3072,51.1402,51.2844,22000.0
2007-09-19 13:40:00,67.56,67.68,67.5,67.63,29100.0,51.2768,51.3679,51.2313,51.3299,29100.0
2007-09-19 13:45:00,67.66,67.77,67.62,67.62,16200.0,51.3527,51.4362,51.3224,51.3224,16200.0
2007-09-19 13:50:00,67.65,67.79,67.62,67.68,24400.0,51.3451,51.4514,51.3224,51.3679,24400.0
2007-09-19 13:55:00,67.69,67.69,67.64,67.64,16000.0,51.3755,51.3755,51.3375,51.3375,16000.0
2007-09-19 14:00:00,67.62,67.69,67.38,67.4,29300.0,51.3224,51.3755,51.1402,51.1554,29300.0
2007-09-19 14:05:00,67.41,67.44,67.27,67.27,43600.0,51.163,51.1857,51.0567,51.0567,43600.0
2007-09-19 14:10:00,67.27,67.32,67.21,67.25,25500.0,51.0567,51.0947,51.0112,51.0415,25500.0
2007-09-19 14:15:00,67.24,67.25,67.06,67.11,40800.0,51.0339,51.0415,50.8973,50.9353,40800.0
2007-09-19 14:20:00,67.12,67.15,66.96,67.0,31700.0,50.9429,50.9656,50.8214,50.8518,31700.0
2007-09-19 14:25:00,67.0,67.15,66.95,67.11,21600.0,50.8518,50.9656,50.8138,50.9353,21600.0
2007-09-19 14:30:00,67.1,67.3,67.09,67.22,35700.0,50.9277,51.0795,50.9201,51.0188,35700.0
2007-09-19 14:35:00,67.22,67.22,67.1,67.12,19000.0,51.0188,51.0188,50.9277,50.9429,19000.0
2007-09-19 14:40:00,67.1,67.15,67.03,67.08,41500.0,50.9277,50.9656,50.8746,50.9125,41500.0
2007-09-19 14:45:00,67.09,67.17,66.96,66.98,63300.0,50.9201,50.9808,50.8214,50.8366,63300.0
2007-09-19 14:50:00,66.98,67.3,66.98,67.3,18700.0,50.8366,51.0795,50.8366,51.0795,18700.0
2007-09-19 14:55:00,67.3,67.33,67.16,67.22,22600.0,51.0795,51.1022,50.9732,51.0188,22600.0
2007-09-19 15:00:00,67.21,67.32,67.18,67.27,15800.0,51.0112,51.0947,50.9884,51.0567,15800.0
2007-09-19 15:05:00,67.26,67.45,67.2,67.34,26200.0,51.0491,51.1933,51.0036,51.1098,26200.0
2007-09-19 15:10:00,67.32,67.43,67.31,67.4,18600.0,51.0947,51.1781,51.0871,51.1554,18600.0
2007-09-19 15:15:00,67.4,67.48,67.33,67.33,36300.0,51.1554,51.2161,51.1022,51.1022,36300.0
2007-09-19 15:20:00,67.37,67.42,67.27,67.27,30700.0,51.1326,51.1706,51.0567,51.0567,30700.0
2007-09-19 15:25:00,67.27,67.37,67.22,67.24,12100.0,51.0567,51.1326,51.0188,51.0339,12100.0
2007-09-19 15:30:00,67.22,67.26,67.17,67.24,15200.0,51.0188,51.0491,50.9808,51.0339,15200.0
2007-09-19 15:35:00,67.25,67.25,67.06,67.06,25700.0,51.0415,51.0415,50.8973,50.8973,25700.0
2007-09-19 15:40:00,67.08,67.22,67.07,67.21,11900.0,50.9125,51.0188,50.9049,51.0112,11900.0
2007-09-19 15:45:00,67.21,67.32,67.0,67.0,71700.0,51.0112,51.0947,50.8518,50.8518,71700.0
2007-09-19 15:50:00,67.0,67.2,66.9,67.17,90900.0,50.8518,51.0036,50.7759,50.9808,90900.0
2007-09-19 15:55:00,67.13,67.45,67.13,67.3,116000.0,50.9505,51.1933,50.9505,51.0795,116000.0
2007-09-20 09:30:00,66.9,67.0,66.7,66.82,41300.0,50.7759,50.8518,50.6241,50.7152,41300.0
2007-09-20 09:35:00,66.75,66.93,66.75,66.93,57100.0,50.662,50.7987,50.662,50.7987,57100.0
2007-09-20 09:40:00,66.88,66.88,66.67,66.7,42900.0,50.7607,50.7607,50.6013,50.6241,42900.0
2007-09-20 09:45:00,66.7,66.88,66.7,66.74,86200.0,50.6241,50.7607,50.6241,50.6545,86200.0
2007-09-20 09:50:00,66.85,67.05,66.82,67.0,16400.0,50.7379,50.8897,50.7152,50.8518,16400.0
2007-09-20 09:55:00,66.98,67.04,66.92,66.97,49700.0,50.8366,50.8821,50.7911,50.829,49700.0
2007-09-20 10:00:00,66.98,67.05,66.92,67.05,53100.0,50.8366,50.8897,50.7911,50.8897,53100.0
2007-09-20 10:05:00,67.05,67.17,67.05,67.1,44000.0,50.8897,50.9808,50.8897,50.9277,44000.0
2007-09-20 10:10:00,67.07,67.27,67.06,67.27,50200.0,50.9049,51.0567,50.8973,51.0567,50200.0
2007-09-20 10:15:00,67.25,67.27,67.1,67.15,124500.0,51.0415,51.0567,50.9277,50.9656,124500.0
2007-09-20 10:20:00,67.18,67.22,67.09,67.21,51100.0,50.9884,51.0188,50.9201,51.0112,51100.0
2007-09-20 10:25:00,67.15,67.18,67.06,67.06,21000.0,50.9656,50.9884,50.8973,50.8973,21000.0
2007-09-20 10:30:00,67.13,67.13,66.95,67.01,24000.0,50.9505,50.9505,50.8138,50.8594,24000.0
2007-09-20 10:35:00,67.03,67.05,66.92,66.94,13000.0,50.8746,50.8897,50.7911,50.8062,13000.0
2007-09-20 10:40:00,66.98,67.0,66.97,66.97,22100.0,50.8366,50.8518,50.829,50.829,22100.0
2007-09-20 10:45:00,66.96,67.05,66.87,67.05,42100.0,50.8214,50.8897,50.7531,50.8897,42100.0
2007-09-20 10:50:00,67.05,67.05,67.04,67.05,14800.0,50.8897,50.8897,50.8821,50.8897,14800.0
2007-09-20 10:55:00,67.05,67.1,67.03,67.05,11100.0,50.8897,50.9277,50.8746,50.8897,11100.0
2007-09-20 11:00:00,67.02,67.05,66.98,67.05,5100.0,50.867,50.8897,50.8366,50.8897,5100.0
2007-09-20 11:05:00,67.05,67.1,67.02,67.1,11100.0,50.8897,50.9277,50.867,50.9277,11100.0
2007-09-20 11:10:00,67.08,67.16,67.04,67.04,31700.0,50.9125,50.9732,50.8821,50.8821,31700.0
2007-09-20 11:15:00,67.03,67.06,66.97,66.99,21000.0,50.8746,50.8973,50.829,50.8442,21000.0
2007-09-20 11:20:00,66.98,67.03,66.95,66.98,13700.0,50.8366,50.8746,50.8138,50.8366,13700.0
2007-09-20 11:25:00,67.01,67.04,66.98,67.02,4100.0,50.8594,50.8821,50.8366,50.867,4100.0
2007-09-20 11:30:00,67.02,67.07,67.0,67.0,3000.0,50.867,50.9049,50.8518,50.8518,3000.0
2007-09-20 11:35:00,66.96,66.97,66.91,66.96,19500.0,50.8214,50.829,50.7835,50.8214,19500.0
2007-09-20 11:40:00,66.97,67.04,66.97,67.03,7000.0,50.829,50.8821,50.829,50.8746,7000.0
2007-09-20 11:45:00,67.04,67.04,66.98,66.99,6400.0,50.8821,50.8821,50.8366,50.8442,6400.0
2007-09-20 11:50:00,66.98,67.09,66.98,67.06,9300.0,50.8366,50.9201,50.8366,50.8973,9300.0
2007-09-20 11:55:00,67.04,67.06,67.03,67.04,1500.0,50.8821,50.8973,50.8746,50.8821,1500.0
2007-09-20 12:00:00,67.07,67.21,67.07,67.21,7300.0,50.9049,51.0112,50.9049,51.0112,7300.0
2007-09-20 12:05:00,67.21,67.21,67.11,67.18,8900.0,51.0112,51.0112,50.9353,50.9884,8900.0
2007-09-20 12:10:00,67.15,67.19,67.12,67.15,10900.0,50.9656,50.996,50.9429,50.9656,10900.0
2007-09-20 12:15:00,67.13,67.13,67.08,67.09,2800.0,50.9505,50.9505,50.9125,50.9201,2800.0
2007-09-20 12:20:00,67.11,67.14,67.07,67.14,2500.0,50.9353,50.958,50.9049,50.958,2500.0
2007-09-20 12:25:00,67.14,67.14,66.89,66.9,57200.0,50.958,50.958,50.7683,50.7759,57200.0
2007-09-20 12:30:00,66.88,66.93,66.82,66.89,13800.0,50.7607,50.7987,50.7152,50.7683,13800.0
2007-09-20 12:35:00,66.86,66.95,66.86,66.94,6300.0,50.7455,50.8138,50.7455,50.8062,6300.0
2007-09-20 12:40:00,66.9,66.99,66.9,66.9,13600.0,50.7759,50.8442,50.7759,50.7759,13600.0
2007-09-20 12:45:00,66.9,66.93,66.86,66.9,9100.0,50.7759,50.7987,50.7455,50.7759,9100.0
2007-09-20 12:50:00,66.9,67.01,66.9,66.95,20800.0,50.7759,50.8594,50.7759,50.8138,20800.0
2007-09-20 12:55:00,66.95,66.99,66.95,66.99,2400.0,50.8138,50.8442,50.8138,50.8442,2400.0
2007-09-20 13:00:00,66.96,67.0,66.95,67.0,1000.0,50.8214,50.8518,50.8138,50.8518,1000.0
2007-09-20 13:05:00,67.0,67.0,66.93,66.93,4200.0,50.8518,50.8518,50.7987,50.7987,4200.0
2007-09-20 13:10:00,66.96,66.96,66.89,66.92,26600.0,50.8214,50.8214,50.7683,50.7911,26600.0
2007-09-20 13:15:00,66.89,67.01,66.84,66.98,28400.0,50.7683,50.8594,50.7303,50.8366,28400.0
2007-09-20 13:20:00,66.99,66.99,66.76,66.77,13800.0,50.8442,50.8442,50.6696,50.6772,13800.0
2007-09-20 13:25:00,66.8,66.83,66.75,66.77,11000.0,50.7,50.7228,50.662,50.6772,11000.0
2007-09-20 13:30:00,66.78,66.8,66.73,66.76,12600.0,50.6848,50.7,50.6469,50.6696,12600.0
2007-09-20 13:35:00,66.72,66.72,66.6,66.68,13200.0,50.6393,50.6393,50.5482,50.6089,13200.0
2007-09-20 13:40:00,66.71,66.72,66.65,66.65,9300.0,50.6317,50.6393,50.5861,50.5861,9300.0
2007-09-20 13:45:00,66.65,66.7,66.61,66.62,58000.0,50.5861,50.6241,50.5558,50.5634,58000.0
2007-09-20 13:50:00,66.62,66.68,66.62,66.67,18500.0,50.5634,50.6089,50.5634,50.6013,18500.0
2007-09-20 13:55:00,66.63,66.66,66.53,66.65,36100.0,50.571,50.5937,50.4951,50.5861,36100.0
2007-09-20 14:00:00,66.62,66.68,66.59,66.67,26700.0,50.5634,50.6089,50.5406,50.6013,26700.0
2007-09-20 14:05:00,66.68,66.68,66.54,66.56,24500.0,50.6089,50.6089,50.5027,50.5178,24500.0
2007-09-20 14:10:00,66.56,66.76,66.56,66.75,25300.0,50.5178,50.6696,50.5178,50.662,25300.0
2007-09-20 14:15:00,66.77,66.81,66.72,66.78,45700.0,50.6772,50.7076,50.6393,50.6848,45700.0
2007-09-20 14:20:00,66.8,66.81,66.71,66.72,35900.0,50.7,50.7076,50.6317,50.6393,35900.0
2007-09-20 14:25:00,66.72,66.72,66.6,66.6,30400.0,50.6393,50.6393,50.5482,50.5482,30400.0
2007-09-20 14:30:00,66.56,66.56,66.5,66.5,16400.0,50.5178,50.5178,50.4723,50.4723,16400.0
2007-09-20 14:35:00,66.5,66.53,66.43,66.53,21200.0,50.4723,50.4951,50.4192,50.4951,21200.0
2007-09-20 14:40:00,66.46,66.56,66.46,66.48,2600.0,50.4419,50.5178,50.4419,50.4571,2600.0
2007-09-20 14:45:00,66.43,66.43,66.3,66.36,16800.0,50.4192,50.4192,50.3205,50.366,16800.0
2007-09-20 14:50:00,66.31,66.44,66.24,66.37,33700.0,50.3281,50.4268,50.275,50.3736,33700.0
2007-09-20 14:55:00,66.34,66.43,66.26,66.26,24200.0,50.3509,50.4192,50.2901,50.2901,24200.0
2007-09-20 15:00:00,66.28,66.28,66.11,66.12,39600.0,50.3053,50.3053,50.1763,50.1839,39600.0
2007-09-20 15:05:00,66.11,66.13,66.01,66.1,38200.0,50.1763,50.1915,50.1004,50.1687,38200.0
2007-09-20 15:10:00,66.1,66.35,66.1,66.35,35900.0,50.1687,50.3584,50.1687,50.3584,35900.0
2007-09-20 15:15:00,66.35,66.44,66.34,66.44,95800.0,50.3584,50.4268,50.3509,50.4268,95800.0
2007-09-20 15:20:00,66.43,66.44,66.35,66.35,17600.0,50.4192,50.4268,50.3584,50.3584,17600.0
2007-09-20 15:25:00,66.35,66.38,66.3,66.35,37100.0,50.3584,50.3812,50.3205,50.3584,37100.0
2007-09-20 15:30:00,66.34,66.35,66.2,66.28,53800.0,50.3509,50.3584,50.2446,50.3053,53800.0
2007-09-20 15:35:00,66.27,66.3,66.2,66.29,7800.0,50.2977,50.3205,50.2446,50.3129,7800.0
2007-09-20 15:40:00,66.3,66.49,66.3,66.42,36500.0,50.3205,50.4647,50.3205,50.4116,36500.0
2007-09-20 15:45:00,66.43,66.43,66.3,66.35,14900.0,50.4192,50.4192,50.3205,50.3584,14900.0
2007-09-20 15:50:00,66.35,66.56,66.32,66.36,44500.0,50.3584,50.5178,50.3357,50.366,44500.0
2007-09-20 15:55:00,66.37,66.45,66.29,66.33,62200.0,50.3736,50.4343,50.3129,50.3433,62200.0
2007-09-21 09:30:00,67.37,67.37,67.37,67.37,1200.0,51.1326,51.1326,51.1326,51.1326,1200.0
2007-09-21 09:35:00,67.33,67.45,67.22,67.4,130900.0,51.1022,51.1933,51.0188,51.1554,130900.0
2007-09-21 09:40:00,67.4,67.45,67.31,67.35,17900.0,51.1554,51.1933,51.0871,51.1174,17900.0
2007-09-21 09:45:00,67.35,67.37,67.27,67.31,66400.0,51.1174,51.1326,51.0567,51.0871,66400.0
2007-09-21 09:50:00,67.32,67.36,67.31,67.36,18200.0,51.0947,51.125,51.0871,51.125,18200.0
2007-09-21 09:55:00,67.37,67.44,67.33,67.33,33600.0,51.1326,51.1857,51.1022,51.1022,33600.0
2007-09-21 10:00:00,67.36,67.45,67.35,67.44,24900.0,51.125,51.1933,51.1174,51.1857,24900.0
2007-09-21 10:05:00,67.45,67.5,67.36,67.5,37800.0,51.1933,51.2313,51.125,51.2313,37800.0
2007-09-21 10:10:00,67.5,67.55,67.43,67.53,35100.0,51.2313,51.2692,51.1781,51.254,35100.0
2007-09-21 10:15:00,67.53,67.54,67.43,67.44,32000.0,51.254,51.2616,51.1781,51.1857,32000.0
2007-09-21 10:20:00,67.43,67.48,67.38,67.43,19400.0,51.1781,51.2161,51.1402,51.1781,19400.0
2007-09-21 10:25:00,67.44,67.5,67.27,67.28,28100.0,51.1857,51.2313,51.0567,51.0643,28100.0
2007-09-21 10:30:00,67.31,67.38,67.31,67.37,10300.0,51.0871,51.1402,51.0871,51.1326,10300.0
2007-09-21 10:35:00,67.39,67.39,67.33,67.39,11000.0,51.1478,51.1478,51.1022,51.1478,11000.0
2007-09-21 10:40:00,67.39,67.42,67.38,67.39,30700.0,51.1478,51.1706,51.1402,51.1478,30700.0
2007-09-21 10:45:00,67.39,67.4,67.3,67.3,48700.0,51.1478,51.1554,51.0795,51.0795,48700.0
2007-09-21 10:50:00,67.3,67.41,67.28,67.41,14600.0,51.0795,51.163,51.0643,51.163,14600.0
2007-09-21 10:55:00,67.42,67.53,67.42,67.48,14200.0,51.1706,51.254,51.1706,51.2161,14200.0
2007-09-21 11:00:00,67.48,67.52,67.46,67.49,13800.0,51.2161,51.2465,51.2009,51.2237,13800.0
2007-09-21 11:05:00,67.5,67.62,67.45,67.59,39900.0,51.2313,51.3224,51.1933,51.2996,39900.0
2007-09-21 11:10:00,67.58,67.6,67.5,67.5,32200.0,51.292,51.3072,51.2313,51.2313,32200.0
2007-09-21 11:15:00,67.49,67.58,67.44,67.54,64200.0,51.2237,51.292,51.1857,51.2616,64200.0
2007-09-21 11:20:00,67.52,67.56,67.44,67.56,31200.0,51.2465,51.2768,51.1857,51.2768,31200.0
2007-09-21 11:25:00,67.56,67.66,67.56,67.66,8300.0,51.2768,51.3527,51.2768,51.3527,8300.0
2007-09-21 11:30:00,67.66,67.66,67.52,67.53,31000.0,51.3527,51.3527,51.2465,51.254,31000.0
2007-09-21 11:35:00,67.52,67.54,67.51,67.54,9100.0,51.2465,51.2616,51.2389,51.2616,9100.0
2007-09-21 11:40:00,67.54,67.56,67.5,67.52,12500.0,51.2616,51.2768,51.2313,51.2465,12500.0
2007-09-21 11:45:00,67.54,67.6,67.54,67.59,13000.0,51.2616,51.3072,51.2616,51.2996,13000.0
2007-09-21 11:50:00,67.6,67.65,67.55,67.57,18500.0,51.3072,51.3451,51.2692,51.2844,18500.0
2007-09-21 11:55:00,67.6,67.7,67.6,67.69,47300.0,51.3072,51.3831,51.3072,51.3755,47300.0
2007-09-21 12:00:00,67.68,67.7,67.67,67.68,22000.0,51.3679,51.3831,51.3603,51.3679,22000.0
2007-09-21 12:05:00,67.68,67.72,67.68,67.71,19700.0,51.3679,51.3983,51.3679,51.3907,19700.0
2007-09-21 12:10:00,67.71,67.74,67.68,67.71,27500.0,51.3907,51.4134,51.3679,51.3907,27500.0
2007-09-21 12:15:00,67.71,67.71,67.69,67.69,7000.0,51.3907,51.3907,51.3755,51.3755,7000.0
2007-09-21 12:20:00,67.7,67.71,67.53,67.53,41700.0,51.3831,51.3907,51.254,51.254,41700.0
2007-09-21 12:25:00,67.54,67.62,67.54,67.61,9200.0,51.2616,51.3224,51.2616,51.3148,9200.0
2007-09-21 12:30:00,67.61,67.75,67.61,67.74,27600.0,51.3148,51.421,51.3148,51.4134,27600.0
2007-09-21 12:35:00,67.73,67.75,67.69,67.72,14600.0,51.4058,51.421,51.3755,51.3983,14600.0
2007-09-21 12:40:00,67.72,67.73,67.64,67.64,17400.0,51.3983,51.4058,51.3375,51.3375,17400.0
2007-09-21 12:45:00,67.63,67.65,67.6,67.6,10400.0,51.3299,51.3451,51.3072,51.3072,10400.0
2007-09-21 12:50:00,67.6,67.6,67.53,67.56,17100.0,51.3072,51.3072,51.254,51.2768,17100.0
2007-09-21 12:55:00,67.55,67.59,67.55,67.56,10700.0,51.2692,51.2996,51.2692,51.2768,10700.0
2007-09-21 13:00:00,67.57,67.63,67.57,67.62,5500.0,51.2844,51.3299,51.2844,51.3224,5500.0
2007-09-21 13:05:00,67.62,67.67,67.62,67.66,6900.0,51.3224,51.3603,51.3224,51.3527,6900.0
2007-09-21 13:10:00,67.65,67.66,67.64,67.65,6500.0,51.3451,51.3527,51.3375,51.3451,6500.0
2007-09-21 13:15:00,67.65,67.66,67.62,67.62,10500.0,51.3451,51.3527,51.3224,51.3224,10500.0
2007-09-21 13:20:00,67.64,67.66,67.64,67.66,5600.0,51.3375,51.3527,51.3375,51.3527,5600.0
2007-09-21 13:25:00,67.66,67.69,67.66,67.69,6700.0,51.3527,51.3755,51.3527,51.3755,6700.0
2007-09-21 13:30:00,67.71,67.79,67.71,67.78,23900.0,51.3907,51.4514,51.3907,51.4438,23900.0
2007-09-21 13:35:00,67.78,67.8,67.75,67.8,42000.0,51.4438,51.459,51.421,51.459,42000.0
2007-09-21 13:40:00,67.8,67.8,67.68,67.71,18600.0,51.459,51.459,51.3679,51.3907,18600.0
2007-09-21 13:45:00,67.72,67.75,67.7,67.71,5100.0,51.3983,51.421,51.3831,51.3907,5100.0
2007-09-21 13:50:00,67.7,67.7,67.64,67.7,6200.0,51.3831,51.3831,51.3375,51.3831,6200.0
2007-09-21 13:55:00,67.69,67.74,67.64,67.64,9900.0,51.3755,51.4134,51.3375,51.3375,9900.0
2007-09-21 14:00:00,67.64,67.64,67.53,67.59,22000.0,51.3375,51.3375,51.254,51.2996,22000.0
2007-09-21 14:05:00,67.59,67.6,67.57,67.57,4300.0,51.2996,51.3072,51.2844,51.2844,4300.0
2007-09-21 14:10:00,67.57,67.57,67.39,67.56,16300.0,51.2844,51.2844,51.1478,51.2768,16300.0
2007-09-21 14:15:00,67.57,67.6,67.54,67.58,13500.0,51.2844,51.3072,51.2616,51.292,13500.0
2007-09-21 14:20:00,67.58,67.6,67.57,67.6,5900.0,51.292,51.3072,51.2844,51.3072,5900.0
2007-09-21 14:25:00,67.6,67.72,67.6,67.72,6900.0,51.3072,51.3983,51.3072,51.3983,6900.0
2007-09-21 14:30:00,67.72,67.83,67.72,67.75,25500.0,51.3983,51.4817,51.3983,51.421,25500.0
2007-09-21 14:35:00,67.73,67.76,67.63,67.63,9200.0,51.4058,51.4286,51.3299,51.3299,9200.0
2007-09-21 14:40:00,67.63,67.63,67.34,67.38,41600.0,51.3299,51.3299,51.1098,51.1402,41600.0
2007-09-21 14:45:00,67.38,67.57,67.38,67.57,17900.0,51.1402,51.2844,51.1402,51.2844,17900.0
2007-09-21 14:50:00,67.56,67.66,67.53,67.66,10100.0,51.2768,51.3527,51.254,51.3527,10100.0
2007-09-21 14:55:00,67.66,67.66,67.49,67.5,11200.0,51.3527,51.3527,51.2237,51.2313,11200.0
2007-09-21 15:00:00,67.49,67.61,67.46,67.61,16400.0,51.2237,51.3148,51.2009,51.3148,16400.0
2007-09-21 15:05:00,67.63,67.68,67.62,67.67,13900.0,51.3299,51.3679,51.3224,51.3603,13900.0
2007-09-21 15:10:00,67.64,67.79,67.63,67.78,13500.0,51.3375,51.4514,51.3299,51.4438,13500.0
2007-09-21 15:15:00,67.78,67.78,67.59,67.65,11400.0,51.4438,51.4438,51.2996,51.3451,11400.0
2007-09-21 15:20:00,67.66,67.75,67.59,67.74,12000.0,51.3527,51.421,51.2996,51.4134,12000.0
2007-09-21 15:25:00,67.75,67.76,67.66,67.72,10800.0,51.421,51.4286,51.3527,51.3983,10800.0
2007-09-21 15:30:00,67.72,67.72,67.69,67.71,9600.0,51.3983,51.3983,51.3755,51.3907,9600.0
2007-09-21 15:35:00,67.7,67.73,67.64,67.65,15000.0,51.3831,51.4058,51.3375,51.3451,15000.0
2007-09-21 15:40:00,67.66,67.76,67.66,67.75,25600.0,51.3527,51.4286,51.3527,51.421,25600.0
2007-09-21 15:45:00,67.75,67.78,67.7,67.72,15500.0,51.421,51.4438,51.3831,51.3983,15500.0
2007-09-21 15:50:00,67.71,67.79,67.71,67.72,15100.0,51.3907,51.4514,51.3907,51.3983,15100.0
2007-09-21 15:55:00,67.71,67.75,67.56,67.56,32500.0,51.3907,51.421,51.2768,51.2768,32500.0
2007-09-24 09:30:00,68.11,68.25,68.11,68.25,20300.0,51.6943,51.8005,51.6943,51.8005,20300.0
2007-09-24 09:35:00,68.24,68.24,67.94,68.0,62400.0,51.7929,51.7929,51.5652,51.6108,62400.0
2007-09-24 09:40:00,68.0,68.04,67.9,67.93,31000.0,51.6108,51.6411,51.5349,51.5576,31000.0
2007-09-24 09:45:00,67.92,68.0,67.85,67.89,25900.0,51.55,51.6108,51.4969,51.5273,25900.0
2007-09-24 09:50:00,67.89,67.9,67.8,67.85,22700.0,51.5273,51.5349,51.459,51.4969,22700.0
2007-09-24 09:55:00,67.85,67.88,67.8,67.88,5800.0,51.4969,51.5197,51.459,51.5197,5800.0
2007-09-24 10:00:00,67.85,67.95,67.83,67.95,22500.0,51.4969,51.5728,51.4817,51.5728,22500.0
2007-09-24 10:05:00,67.9,67.93,67.77,67.83,16800.0,51.5349,51.5576,51.4362,51.4817,16800.0
2007-09-24 10:10:00,67.86,67.87,67.83,67.84,4300.0,51.5045,51.5121,51.4817,51.4893,4300.0
2007-09-24 10:15:00,67.87,67.95,67.86,67.92,16800.0,51.5121,51.5728,51.5045,51.55,16800.0
2007-09-24 10:20:00,67.94,68.06,67.92,68.04,28900.0,51.5652,51.6563,51.55,51.6411,28900.0
2007-09-24 10:25:00,68.02,68.14,68.02,68.14,16900.0,51.6259,51.717,51.6259,51.717,16900.0
2007-09-24 10:30:00,68.15,68.16,68.06,68.1,7200.0,51.7246,51.7322,51.6563,51.6867,7200.0
2007-09-24 10:35:00,68.12,68.21,68.1,68.2,29100.0,51.7018,51.7702,51.6867,51.7626,29100.0
2007-09-24 10:40:00,68.2,68.29,68.2,68.29,5300.0,51.7626,51.8309,51.7626,51.8309,5300.0
2007-09-24 10:45:00,68.29,68.29,68.2,68.24,6100.0,51.8309,51.8309,51.7626,51.7929,6100.0
2007-09-24 10:50:00,68.25,68.33,68.2,68.2,22200.0,51.8005,51.8612,51.7626,51.7626,22200.0
2007-09-24 10:55:00,68.21,68.25,68.17,68.22,18600.0,51.7702,51.8005,51.7398,51.7777,18600.0
2007-09-24 11:00:00,68.27,68.29,68.2,68.2,6900.0,51.8157,51.8309,51.7626,51.7626,6900.0
2007-09-24 11:05:00,68.2,68.25,68.16,68.16,11800.0,51.7626,51.8005,51.7322,51.7322,11800.0
2007-09-24 11:10:00,68.16,68.21,68.14,68.17,8900.0,51.7322,51.7702,51.717,51.7398,8900.0
2007-09-24 11:15:00,68.18,68.22,68.18,68.22,9200.0,51.7474,51.7777,51.7474,51.7777,9200.0
2007-09-24 11:20:00,68.21,68.33,68.2,68.27,22300.0,51.7702,51.8612,51.7626,51.8157,22300.0
2007-09-24 11:25:00,68.28,68.33,68.19,68.3,33700.0,51.8233,51.8612,51.755,51.8385,33700.0
2007-09-24 11:30:00,68.32,68.34,68.27,68.33,4200.0,51.8536,51.8688,51.8157,51.8612,4200.0
2007-09-24 11:35:00,68.31,68.35,68.3,68.34,6000.0,51.8461,51.8764,51.8385,51.8688,6000.0
2007-09-24 11:40:00,68.35,68.36,68.29,68.33,14700.0,51.8764,51.884,51.8309,51.8612,14700.0
2007-09-24 11:45:00,68.33,68.34,68.32,68.33,3600.0,51.8612,51.8688,51.8536,51.8612,3600.0
2007-09-24 11:50:00,68.31,68.36,68.31,68.36,5800.0,51.8461,51.884,51.8461,51.884,5800.0
2007-09-24 11:55:00,68.34,68.36,68.32,68.34,4500.0,51.8688,51.884,51.8536,51.8688,4500.0
2007-09-24 12:00:00,68.34,68.36,68.34,68.36,2100.0,51.8688,51.884,51.8688,51.884,2100.0
2007-09-24 12:05:00,68.36,68.39,68.35,68.35,1700.0,51.884,51.9068,51.8764,51.8764,1700.0
2007-09-24 12:10:00,68.34,68.37,68.32,68.37,5000.0,51.8688,51.8916,51.8536,51.8916,5000.0
2007-09-24 12:15:00,68.37,68.37,68.15,68.18,12400.0,51.8916,51.8916,51.7246,51.7474,12400.0
2007-09-24 12:20:00,68.2,68.25,68.2,68.25,9100.0,51.7626,51.8005,51.7626,51.8005,9100.0
2007-09-24 12:25:00,68.25,68.39,68.25,68.37,26000.0,51.8005,51.9068,51.8005,51.8916,26000.0
2007-09-24 12:30:00,68.38,68.4,68.36,68.39,6000.0,51.8992,51.9144,51.884,51.9068,6000.0
2007-09-24 12:35:00,68.36,68.39,68.34,68.37,4800.0,51.884,51.9068,51.8688,51.8916,4800.0
2007-09-24 12:40:00,68.36,68.37,68.35,68.35,3500.0,51.884,51.8916,51.8764,51.8764,3500.0
2007-09-24 12:45:00,68.35,68.36,68.32,68.36,6900.0,51.8764,51.884,51.8536,51.884,6900.0
2007-09-24 12:50:00,68.34,68.34,68.15,68.17,25500.0,51.8688,51.8688,51.7246,51.7398,25500.0
2007-09-24 12:55:00,68.15,68.21,68.14,68.21,17100.0,51.7246,51.7702,51.717,51.7702,17100.0
2007-09-24 13:00:00,68.21,68.24,68.2,68.24,8800.0,51.7702,51.7929,51.7626,51.7929,8800.0
2007-09-24 13:05:00,68.24,68.24,68.2,68.2,11500.0,51.7929,51.7929,51.7626,51.7626,11500.0
2007-09-24 13:10:00,68.2,68.2,68.15,68.17,1900.0,51.7626,51.7626,51.7246,51.7398,1900.0
2007-09-24 13:15:00,68.16,68.16,68.05,68.11,20700.0,51.7322,51.7322,51.6487,51.6943,20700.0
2007-09-24 13:20:00,68.1,68.11,68.09,68.09,11600.0,51.6867,51.6943,51.6791,51.6791,11600.0
2007-09-24 13:25:00,68.09,68.12,68.07,68.09,23100.0,51.6791,51.7018,51.6639,51.6791,23100.0
2007-09-24 13:30:00,68.07,68.07,67.97,67.99,23400.0,51.6639,51.6639,51.588,51.6032,23400.0
2007-09-24 13:35:00,67.99,68.02,67.9,67.99,24800.0,51.6032,51.6259,51.5349,51.6032,24800.0
2007-09-24 13:40:00,68.0,68.04,67.93,67.96,11300.0,51.6108,51.6411,51.5576,51.5804,11300.0
2007-09-24 13:45:00,67.95,67.97,67.87,67.9,46300.0,51.5728,51.588,51.5121,51.5349,46300.0
2007-09-24 13:50:00,67.9,67.95,67.87,67.92,11000.0,51.5349,51.5728,51.5121,51.55,11000.0
2007-09-24 13:55:00,67.91,67.99,67.8,67.83,17600.0,51.5425,51.6032,51.459,51.4817,17600.0
2007-09-24 14:00:00,67.84,67.96,67.81,67.96,20300.0,51.4893,51.5804,51.4666,51.5804,20300.0
2007-09-24 14:05:00,67.95,68.1,67.95,68.06,25200.0,51.5728,51.6867,51.5728,51.6563,25200.0
2007-09-24 14:10:00,68.06,68.12,68.03,68.05,8500.0,51.6563,51.7018,51.6335,51.6487,8500.0
2007-09-24 14:15:00,68.03,68.09,68.03,68.07,9900.0,51.6335,51.6791,51.6335,51.6639,9900.0
2007-09-24 14:20:00,68.08,68.08,67.86,67.88,12200.0,51.6715,51.6715,51.5045,51.5197,12200.0
2007-09-24 14:25:00,67.86,67.89,67.76,67.83,12400.0,51.5045,51.5273,51.4286,51.4817,12400.0
2007-09-24 14:30:00,67.79,67.9,67.78,67.83,11400.0,51.4514,51.5349,51.4438,51.4817,11400.0
2007-09-24 14:35:00,67.83,67.97,67.82,67.96,4100.0,51.4817,51.588,51.4742,51.5804,4100.0
2007-09-24 14:40:00,67.95,67.99,67.86,67.89,8100.0,51.5728,51.6032,51.5045,51.5273,8100.0
2007-09-24 14:45:00,67.89,67.89,67.8,67.85,3900.0,51.5273,51.5273,51.459,51.4969,3900.0
2007-09-24 14:50:00,67.87,67.92,67.87,67.91,2900.0,51.5121,51.55,51.5121,51.5425,2900.0
2007-09-24 14:55:00,67.92,67.95,67.88,67.95,8500.0,51.55,51.5728,51.5197,51.5728,8500.0
2007-09-24 15:00:00,67.89,67.89,67.75,67.82,10300.0,51.5273,51.5273,51.421,51.4742,10300.0
2007-09-24 15:05:00,67.83,67.91,67.82,67.89,1200.0,51.4817,51.5425,51.4742,51.5273,1200.0
2007-09-24 15:10:00,67.88,67.88,67.76,67.84,7400.0,51.5197,51.5197,51.4286,51.4893,7400.0
2007-09-24 15:15:00,67.81,67.87,67.81,67.87,4100.0,51.4666,51.5121,51.4666,51.5121,4100.0
2007-09-24 15:20:00,67.9,68.05,67.9,68.02,19100.0,51.5349,51.6487,51.5349,51.6259,19100.0
2007-09-24 15:25:00,68.0,68.02,67.99,68.02,5000.0,51.6108,51.6259,51.6032,51.6259,5000.0
2007-09-24 15:30:00,68.01,68.01,67.86,67.86,7200.0,51.6184,51.6184,51.5045,51.5045,7200.0
2007-09-24 15:35:00,67.85,67.86,67.72,67.83,24300.0,51.4969,51.5045,51.3983,51.4817,24300.0
2007-09-24 15:40:00,67.82,67.9,67.8,67.83,11600.0,51.4742,51.5349,51.459,51.4817,11600.0
2007-09-24 15:45:00,67.88,67.99,67.84,67.99,14100.0,51.5197,51.6032,51.4893,51.6032,14100.0
2007-09-24 15:50:00,67.96,68.0,67.93,67.96,21100.0,51.5804,51.6108,51.5576,51.5804,21100.0
2007-09-24 15:55:00,67.95,68.05,67.95,67.99,21300.0,51.5728,51.6487,51.5728,51.6032,21300.0
2007-09-25 09:30:00,67.3,67.3,66.56,66.93,53500.0,51.0795,51.0795,50.5178,50.7987,53500.0
2007-09-25 09:35:00,66.8,67.04,66.79,66.99,18400.0,50.7,50.8821,50.6924,50.8442,18400.0
2007-09-25 09:40:00,66.97,67.08,66.92,66.92,32500.0,50.829,50.9125,50.7911,50.7911,32500.0
2007-09-25 09:45:00,66.93,66.95,66.89,66.92,51500.0,50.7987,50.8138,50.7683,50.7911,51500.0
2007-09-25 09:50:00,66.92,66.95,66.88,66.92,80400.0,50.7911,50.8138,50.7607,50.7911,80400.0
2007-09-25 09:55:00,66.91,66.98,66.78,66.91,68700.0,50.7835,50.8366,50.6848,50.7835,68700.0
2007-09-25 10:00:00,66.91,66.91,66.68,66.75,65100.0,50.7835,50.7835,50.6089,50.662,65100.0
2007-09-25 10:05:00,66.8,67.07,66.78,67.05,23300.0,50.7,50.9049,50.6848,50.8897,23300.0
2007-09-25 10:10:00,67.05,67.17,67.03,67.17,15500.0,50.8897,50.9808,50.8746,50.9808,15500.0
2007-09-25 10:15:00,67.17,67.34,67.12,67.24,27100.0,50.9808,51.1098,50.9429,51.0339,27100.0
2007-09-25 10:20:00,67.31,67.35,67.18,67.22,8500.0,51.0871,51.1174,50.9884,51.0188,8500.0
2007-09-25 10:25:00,67.17,67.27,67.06,67.07,27700.0,50.9808,51.0567,50.8973,50.9049,27700.0
2007-09-25 10:30:00,67.1,67.14,67.05,67.1,113400.0,50.9277,50.958,50.8897,50.9277,113400.0
2007-09-25 10:35:00,67.1,67.35,67.09,67.27,56700.0,50.9277,51.1174,50.9201,51.0567,56700.0
2007-09-25 10:40:00,67.26,67.27,67.17,67.2,46100.0,51.0491,51.0567,50.9808,51.0036,46100.0
2007-09-25 10:45:00,67.2,67.21,67.1,67.1,24200.0,51.0036,51.0112,50.9277,50.9277,24200.0
2007-09-25 10:50:00,67.09,67.15,67.08,67.15,70900.0,50.9201,50.9656,50.9125,50.9656,70900.0
2007-09-25 10:55:00,67.09,67.14,67.01,67.01,10200.0,50.9201,50.958,50.8594,50.8594,10200.0
2007-09-25 11:00:00,67.02,67.05,66.89,66.97,115600.0,50.867,50.8897,50.7683,50.829,115600.0
2007-09-25 11:05:00,66.97,67.12,66.97,67.09,21400.0,50.829,50.9429,50.829,50.9201,21400.0
2007-09-25 11:10:00,67.09,67.25,67.09,67.23,20300.0,50.9201,51.0415,50.9201,51.0264,20300.0
2007-09-25 11:15:00,67.21,67.21,67.13,67.17,9700.0,51.0112,51.0112,50.9505,50.9808,9700.0
2007-09-25 11:20:00,67.17,67.18,67.12,67.16,6800.0,50.9808,50.9884,50.9429,50.9732,6800.0
2007-09-25 11:25:00,67.11,67.16,67.06,67.13,13000.0,50.9353,50.9732,50.8973,50.9505,13000.0
2007-09-25 11:30:00,67.1,67.18,67.1,67.16,8100.0,50.9277,50.9884,50.9277,50.9732,8100.0
2007-09-25 11:35:00,67.16,67.16,67.04,67.08,9200.0,50.9732,50.9732,50.8821,50.9125,9200.0
2007-09-25 11:40:00,67.04,67.07,67.02,67.07,4400.0,50.8821,50.9049,50.867,50.9049,4400.0
2007-09-25 11:45:00,67.07,67.14,67.03,67.14,8700.0,50.9049,50.958,50.8746,50.958,8700.0
2007-09-25 11:50:00,67.15,67.19,67.13,67.16,6400.0,50.9656,50.996,50.9505,50.9732,6400.0
2007-09-25 11:55:00,67.13,67.15,67.05,67.15,21400.0,50.9505,50.9656,50.8897,50.9656,21400.0
2007-09-25 12:00:00,67.15,67.23,67.15,67.18,22600.0,50.9656,51.0264,50.9656,50.9884,22600.0
2007-09-25 12:05:00,67.19,67.27,67.16,67.16,17900.0,50.996,51.0567,50.9732,50.9732,17900.0
2007-09-25 12:10:00,67.19,67.19,67.12,67.12,14400.0,50.996,50.996,50.9429,50.9429,14400.0
2007-09-25 12:15:00,67.12,67.21,67.12,67.2,7300.0,50.9429,51.0112,50.9429,51.0036,7300.0
2007-09-25 12:20:00,67.2,67.21,67.16,67.2,5800.0,51.0036,51.0112,50.9732,51.0036,5800.0
2007-09-25 12:25:00,67.2,67.27,67.19,67.27,5300.0,51.0036,51.0567,50.996,51.0567,5300.0
2007-09-25 12:30:00,67.22,67.28,67.19,67.25,14300.0,51.0188,51.0643,50.996,51.0415,14300.0
2007-09-25 12:35:00,67.27,67.27,67.21,67.21,5100.0,51.0567,51.0567,51.0112,51.0112,5100.0
2007-09-25 12:40:00,67.22,67.24,67.18,67.19,5300.0,51.0188,51.0339,50.9884,50.996,5300.0
2007-09-25 12:45:00,67.24,67.35,67.2,67.34,10400.0,51.0339,51.1174,51.0036,51.1098,10400.0
2007-09-25 12:50:00,67.34,67.36,67.3,67.34,6200.0,51.1098,51.125,51.0795,51.1098,6200.0
2007-09-25 12:55:00,67.35,67.35,67.3,67.34,3000.0,51.1174,51.1174,51.0795,51.1098,3000.0
2007-09-25 13:00:00,67.33,67.38,67.33,67.38,3600.0,51.1022,51.1402,51.1022,51.1402,3600.0
2007-09-25 13:05:00,67.38,67.4,67.35,67.39,3900.0,51.1402,51.1554,51.1174,51.1478,3900.0
2007-09-25 13:10:00,67.4,67.42,67.36,67.42,11000.0,51.1554,51.1706,51.125,51.1706,11000.0
2007-09-25 13:15:00,67.41,67.48,67.38,67.4,14100.0,51.163,51.2161,51.1402,51.1554,14100.0
2007-09-25 13:20:00,67.4,67.42,67.32,67.35,8700.0,51.1554,51.1706,51.0947,51.1174,8700.0
2007-09-25 13:25:00,67.34,67.4,67.34,67.4,6800.0,51.1098,51.1554,51.1098,51.1554,6800.0
2007-09-25 13:30:00,67.4,67.46,67.38,67.45,6700.0,51.1554,51.2009,51.1402,51.1933,6700.0
2007-09-25 13:35:00,67.42,67.47,67.39,67.39,14700.0,51.1706,51.2085,51.1478,51.1478,14700.0
2007-09-25 13:40:00,67.4,67.4,67.33,67.33,17000.0,51.1554,51.1554,51.1022,51.1022,17000.0
2007-09-25 13:45:00,67.32,67.37,67.31,67.37,4500.0,51.0947,51.1326,51.0871,51.1326,4500.0
2007-09-25 13:50:00,67.37,67.37,67.31,67.36,4500.0,51.1326,51.1326,51.0871,51.125,4500.0
2007-09-25 13:55:00,67.37,67.46,67.35,67.43,9900.0,51.1326,51.2009,51.1174,51.1781,9900.0
2007-09-25 14:00:00,67.45,67.45,67.3,67.34,9600.0,51.1933,51.1933,51.0795,51.1098,9600.0
2007-09-25 14:05:00,67.36,67.37,67.22,67.28,15100.0,51.125,51.1326,51.0188,51.0643,15100.0
2007-09-25 14:10:00,67.28,67.45,67.28,67.45,9300.0,51.0643,51.1933,51.0643,51.1933,9300.0
2007-09-25 14:15:00,67.45,67.45,67.38,67.39,5100.0,51.1933,51.1933,51.1402,51.1478,5100.0
2007-09-25 14:20:00,67.42,67.42,67.35,67.37,5400.0,51.1706,51.1706,51.1174,51.1326,5400.0
2007-09-25 14:25:00,67.37,67.38,67.28,67.3,24000.0,51.1326,51.1402,51.0643,51.0795,24000.0
2007-09-25 14:30:00,67.3,67.33,67.28,67.3,6900.0,51.0795,51.1022,51.0643,51.0795,6900.0
2007-09-25 14:35:00,67.32,67.33,67.23,67.25,10300.0,51.0947,51.1022,51.0264,51.0415,10300.0
2007-09-25 14:40:00,67.28,67.29,67.19,67.29,9200.0,51.0643,51.0719,50.996,51.0719,9200.0
2007-09-25 14:45:00,67.29,67.44,67.29,67.36,8100.0,51.0719,51.1857,51.0719,51.125,8100.0
2007-09-25 14:50:00,67.38,67.42,67.28,67.28,8000.0,51.1402,51.1706,51.0643,51.0643,8000.0
2007-09-25 14:55:00,67.29,67.39,67.26,67.35,22100.0,51.0719,51.1478,51.0491,51.1174,22100.0
2007-09-25 15:00:00,67.35,67.41,67.34,67.41,16800.0,51.1174,51.163,51.1098,51.163,16800.0
2007-09-25 15:05:00,67.38,67.42,67.29,67.36,15100.0,51.1402,51.1706,51.0719,51.125,15100.0
2007-09-25 15:10:00,67.37,67.42,67.3,67.36,7600.0,51.1326,51.1706,51.0795,51.125,7600.0
2007-09-25 15:15:00,67.36,67.39,67.33,67.38,5400.0,51.125,51.1478,51.1022,51.1402,5400.0
2007-09-25 15:20:00,67.37,67.4,67.36,67.38,11700.0,51.1326,51.1554,51.125,51.1402,11700.0
2007-09-25 15:25:00,67.39,67.42,67.34,67.39,24800.0,51.1478,51.1706,51.1098,51.1478,24800.0
2007-09-25 15:30:00,67.4,67.4,67.32,67.33,8000.0,51.1554,51.1554,51.0947,51.1022,8000.0
2007-09-25 15:35:00,67.32,67.35,67.31,67.33,7600.0,51.0947,51.1174,51.0871,51.1022,7600.0
2007-09-25 15:40:00,67.32,67.37,67.27,67.36,11000.0,51.0947,51.1326,51.0567,51.125,11000.0
2007-09-25 15:45:00,67.36,67.38,67.29,67.32,12300.0,51.125,51.1402,51.0719,51.0947,12300.0
2007-09-25 15:50:00,67.34,67.38,67.29,67.36,27000.0,51.1098,51.1402,51.0719,51.125,27000.0
2007-09-25 15:55:00,67.36,67.45,67.3,67.4,22600.0,51.125,51.1933,51.0795,51.1554,22600.0
2007-09-26 09:35:00,67.99,68.04,67.78,68.04,35400.0,51.6032,51.6411,51.4438,51.6411,35400.0
2007-09-26 09:40:00,68.0,68.2,68.0,68.17,38900.0,51.6108,51.7626,51.6108,51.7398,38900.0
2007-09-26 09:45:00,68.15,68.16,68.09,68.1,25500.0,51.7246,51.7322,51.6791,51.6867,25500.0
2007-09-26 09:50:00,68.1,68.18,68.08,68.17,36300.0,51.6867,51.7474,51.6715,51.7398,36300.0
2007-09-26 09:55:00,68.12,68.14,68.05,68.14,23800.0,51.7018,51.717,51.6487,51.717,23800.0
2007-09-26 10:00:00,68.13,68.19,68.13,68.18,12600.0,51.7094,51.755,51.7094,51.7474,12600.0
2007-09-26 10:05:00,68.18,68.19,68.11,68.14,22700.0,51.7474,51.755,51.6943,51.717,22700.0
2007-09-26 10:10:00,68.13,68.23,68.12,68.2,35900.0,51.7094,51.7853,51.7018,51.7626,35900.0
2007-09-26 10:15:00,68.21,68.24,68.15,68.21,59700.0,51.7702,51.7929,51.7246,51.7702,59700.0
2007-09-26 10:20:00,68.21,68.25,68.2,68.2,58700.0,51.7702,51.8005,51.7626,51.7626,58700.0
2007-09-26 10:25:00,68.2,68.22,68.17,68.22,52000.0,51.7626,51.7777,51.7398,51.7777,52000.0
2007-09-26 10:30:00,68.2,68.21,68.17,68.17,27100.0,51.7626,51.7702,51.7398,51.7398,27100.0
2007-09-26 10:35:00,68.2,68.21,68.16,68.18,43400.0,51.7626,51.7702,51.7322,51.7474,43400.0
2007-09-26 10:40:00,68.19,68.2,68.15,68.18,38200.0,51.755,51.7626,51.7246,51.7474,38200.0
2007-09-26 10:45:00,68.17,68.2,68.16,68.2,8200.0,51.7398,51.7626,51.7322,51.7626,8200.0
2007-09-26 10:50:00,68.18,68.19,68.12,68.15,24600.0,51.7474,51.755,51.7018,51.7246,24600.0
2007-09-26 10:55:00,68.14,68.21,68.13,68.21,53500.0,51.717,51.7702,51.7094,51.7702,53500.0
2007-09-26 11:00:00,68.2,68.25,68.14,68.15,32900.0,51.7626,51.8005,51.717,51.7246,32900.0
2007-09-26 11:05:00,68.17,68.28,68.17,68.28,27500.0,51.7398,51.8233,51.7398,51.8233,27500.0
2007-09-26 11:10:00,68.27,68.3,68.22,68.25,33400.0,51.8157,51.8385,51.7777,51.8005,33400.0
2007-09-26 11:15:00,68.27,68.28,68.15,68.16,48200.0,51.8157,51.8233,51.7246,51.7322,48200.0
2007-09-26 11:20:00,68.15,68.23,68.12,68.2,26700.0,51.7246,51.7853,51.7018,51.7626,26700.0
2007-09-26 11:25:00,68.2,68.21,68.17,68.17,25800.0,51.7626,51.7702,51.7398,51.7398,25800.0
2007-09-26 11:30:00,68.16,68.16,68.13,68.15,8100.0,51.7322,51.7322,51.7094,51.7246,8100.0
2007-09-26 11:35:00,68.15,68.15,68.12,68.12,5000.0,51.7246,51.7246,51.7018,51.7018,5000.0
2007-09-26 11:40:00,68.12,68.15,68.11,68.14,19800.0,51.7018,51.7246,51.6943,51.717,19800.0
2007-09-26 11:45:00,68.15,68.15,68.13,68.13,21700.0,51.7246,51.7246,51.7094,51.7094,21700.0
2007-09-26 11:50:00,68.14,68.15,68.09,68.09,8500.0,51.717,51.7246,51.6791,51.6791,8500.0
2007-09-26 11:55:00,68.09,68.15,68.08,68.15,10300.0,51.6791,51.7246,51.6715,51.7246,10300.0
2007-09-26 12:00:00,68.15,68.15,68.14,68.14,18000.0,51.7246,51.7246,51.717,51.717,18000.0
2007-09-26 12:05:00,68.15,68.15,68.05,68.09,10600.0,51.7246,51.7246,51.6487,51.6791,10600.0
2007-09-26 12:10:00,68.1,68.13,68.1,68.13,1900.0,51.6867,51.7094,51.6867,51.7094,1900.0
2007-09-26 12:15:00,68.13,68.13,68.13,68.13,200.0,51.7094,51.7094,51.7094,51.7094,200.0
2007-09-26 12:20:00,68.13,68.13,68.11,68.12,1000.0,51.7094,51.7094,51.6943,51.7018,1000.0
2007-09-26 12:25:00,68.12,68.15,68.12,68.15,3700.0,51.7018,51.7246,51.7018,51.7246,3700.0
2007-09-26 12:30:00,68.15,68.15,68.1,68.1,1500.0,51.7246,51.7246,51.6867,51.6867,1500.0
2007-09-26 12:35:00,68.1,68.16,68.1,68.15,16200.0,51.6867,51.7322,51.6867,51.7246,16200.0
2007-09-26 12:40:00,68.14,68.14,68.1,68.12,1700.0,51.717,51.717,51.6867,51.7018,1700.0
2007-09-26 12:45:00,68.11,68.11,68.07,68.07,7200.0,51.6943,51.6943,51.6639,51.6639,7200.0
2007-09-26 12:50:00,68.07,68.08,68.05,68.06,7400.0,51.6639,51.6715,51.6487,51.6563,7400.0
2007-09-26 12:55:00,68.06,68.09,68.06,68.07,3400.0,51.6563,51.6791,51.6563,51.6639,3400.0
2007-09-26 13:00:00,68.07,68.14,68.07,68.14,2200.0,51.6639,51.717,51.6639,51.717,2200.0
2007-09-26 13:05:00,68.15,68.15,68.14,68.14,18500.0,51.7246,51.7246,51.717,51.717,18500.0
2007-09-26 13:10:00,68.15,68.15,68.1,68.1,17600.0,51.7246,51.7246,51.6867,51.6867,17600.0
2007-09-26 13:15:00,68.14,68.17,68.13,68.14,10800.0,51.717,51.7398,51.7094,51.717,10800.0
2007-09-26 13:20:00,68.15,68.15,68.14,68.15,15200.0,51.7246,51.7246,51.717,51.7246,15200.0
2007-09-26 13:25:00,68.15,68.15,68.08,68.11,8400.0,51.7246,51.7246,51.6715,51.6943,8400.0
2007-09-26 13:30:00,68.11,68.11,68.05,68.08,6200.0,51.6943,51.6943,51.6487,51.6715,6200.0
2007-09-26 13:35:00,68.08,68.1,68.08,68.1,2600.0,51.6715,51.6867,51.6715,51.6867,2600.0
2007-09-26 13:40:00,68.13,68.13,68.07,68.07,10200.0,51.7094,51.7094,51.6639,51.6639,10200.0
2007-09-26 13:45:00,68.07,68.1,68.05,68.05,33000.0,51.6639,51.6867,51.6487,51.6487,33000.0
2007-09-26 13:50:00,68.07,68.1,68.06,68.1,3100.0,51.6639,51.6867,51.6563,51.6867,3100.0
2007-09-26 13:55:00,68.07,68.08,68.04,68.05,21500.0,51.6639,51.6715,51.6411,51.6487,21500.0
2007-09-26 14:00:00,68.05,68.09,68.05,68.06,10100.0,51.6487,51.6791,51.6487,51.6563,10100.0
2007-09-26 14:05:00,68.06,68.08,68.04,68.05,23000.0,51.6563,51.6715,51.6411,51.6487,23000.0
2007-09-26 14:10:00,68.04,68.06,68.03,68.04,3400.0,51.6411,51.6563,51.6335,51.6411,3400.0
2007-09-26 14:15:00,68.05,68.15,68.05,68.15,14300.0,51.6487,51.7246,51.6487,51.7246,14300.0
2007-09-26 14:20:00,68.15,68.15,68.1,68.13,5900.0,51.7246,51.7246,51.6867,51.7094,5900.0
2007-09-26 14:25:00,68.12,68.12,68.03,68.06,2300.0,51.7018,51.7018,51.6335,51.6563,2300.0
2007-09-26 14:30:00,68.05,68.11,68.05,68.08,5600.0,51.6487,51.6943,51.6487,51.6715,5600.0
2007-09-26 14:35:00,68.1,68.14,68.08,68.08,2300.0,51.6867,51.717,51.6715,51.6715,2300.0
2007-09-26 14:40:00,68.11,68.14,68.05,68.05,1200.0,51.6943,51.717,51.6487,51.6487,1200.0
2007-09-26 14:45:00,68.07,68.09,68.04,68.04,10900.0,51.6639,51.6791,51.6411,51.6411,10900.0
2007-09-26 14:50:00,68.05,68.1,68.05,68.09,7900.0,51.6487,51.6867,51.6487,51.6791,7900.0
2007-09-26 14:55:00,68.09,68.12,68.07,68.07,3000.0,51.6791,51.7018,51.6639,51.6639,3000.0
2007-09-26 15:00:00,68.08,68.12,68.08,68.1,8100.0,51.6715,51.7018,51.6715,51.6867,8100.0
2007-09-26 15:05:00,68.09,68.15,68.05,68.15,33800.0,51.6791,51.7246,51.6487,51.7246,33800.0
2007-09-26 15:10:00,68.15,68.25,68.14,68.23,82300.0,51.7246,51.8005,51.717,51.7853,82300.0
2007-09-26 15:15:00,68.2,68.33,68.15,68.33,69800.0,51.7626,51.8612,51.7246,51.8612,69800.0
2007-09-26 15:20:00,68.32,68.41,68.24,68.33,58700.0,51.8536,51.9219,51.7929,51.8612,58700.0
2007-09-26 15:25:00,68.33,68.4,68.32,68.39,34700.0,51.8612,51.9144,51.8536,51.9068,34700.0
2007-09-26 15:30:00,68.38,68.4,68.25,68.31,60400.0,51.8992,51.9144,51.8005,51.8461,60400.0
2007-09-26 15:35:00,68.31,68.38,68.23,68.38,12500.0,51.8461,51.8992,51.7853,51.8992,12500.0
2007-09-26 15:40:00,68.37,68.41,68.25,68.25,16100.0,51.8916,51.9219,51.8005,51.8005,16100.0
2007-09-26 15:45:00,68.22,68.45,68.22,68.39,37300.0,51.7777,51.9523,51.7777,51.9068,37300.0
2007-09-26 15:50:00,68.38,68.44,68.37,68.41,22100.0,51.8992,51.9447,51.8916,51.9219,22100.0
2007-09-26 15:55:00,68.41,68.43,68.25,68.26,43100.0,51.9219,51.9371,51.8005,51.8081,43100.0
2007-09-27 09:30:00,68.86,68.86,68.13,68.7,12000.0,52.2635,52.2635,51.7094,52.1421,12000.0
2007-09-27 09:35:00,68.69,68.76,68.3,68.73,106700.0,52.1345,52.1876,51.8385,52.1648,106700.0
2007-09-27 09:40:00,68.73,68.74,68.65,68.68,48100.0,52.1648,52.1724,52.1041,52.1269,48100.0
2007-09-27 09:45:00,68.66,68.67,68.47,68.47,64100.0,52.1117,52.1193,51.9675,51.9675,64100.0
2007-09-27 09:50:00,68.46,68.47,68.34,68.35,16900.0,51.9599,51.9675,51.8688,51.8764,16900.0
2007-09-27 09:55:00,68.38,68.43,68.25,68.27,39100.0,51.8992,51.9371,51.8005,51.8157,39100.0
2007-09-27 10:00:00,68.29,68.39,68.24,68.28,38800.0,51.8309,51.9068,51.7929,51.8233,38800.0
2007-09-27 10:05:00,68.3,68.4,68.17,68.38,18100.0,51.8385,51.9144,51.7398,51.8992,18100.0
2007-09-27 10:10:00,68.36,68.36,68.18,68.18,14300.0,51.884,51.884,51.7474,51.7474,14300.0
2007-09-27 10:15:00,68.18,68.2,68.09,68.15,60900.0,51.7474,51.7626,51.6791,51.7246,60900.0
2007-09-27 10:20:00,68.18,68.26,68.1,68.22,58200.0,51.7474,51.8081,51.6867,51.7777,58200.0
2007-09-27 10:25:00,68.21,68.34,68.2,68.33,22300.0,51.7702,51.8688,51.7626,51.8612,22300.0
2007-09-27 10:30:00,68.33,68.33,68.28,68.31,9200.0,51.8612,51.8612,51.8233,51.8461,9200.0
2007-09-27 10:35:00,68.31,68.43,68.31,68.43,13800.0,51.8461,51.9371,51.8461,51.9371,13800.0
2007-09-27 10:40:00,68.4,68.46,68.33,68.33,17200.0,51.9144,51.9599,51.8612,51.8612,17200.0
2007-09-27 10:45:00,68.36,68.37,68.2,68.27,12000.0,51.884,51.8916,51.7626,51.8157,12000.0
2007-09-27 10:50:00,68.27,68.28,68.2,68.21,14200.0,51.8157,51.8233,51.7626,51.7702,14200.0
2007-09-27 10:55:00,68.22,68.3,68.22,68.27,13000.0,51.7777,51.8385,51.7777,51.8157,13000.0
2007-09-27 11:00:00,68.28,68.32,68.28,68.29,8000.0,51.8233,51.8536,51.8233,51.8309,8000.0
2007-09-27 11:05:00,68.29,68.32,68.26,68.31,10400.0,51.8309,51.8536,51.8081,51.8461,10400.0
2007-09-27 11:10:00,68.33,68.33,68.28,68.28,12000.0,51.8612,51.8612,51.8233,51.8233,12000.0
2007-09-27 11:15:00,68.28,68.31,68.25,68.26,9500.0,51.8233,51.8461,51.8005,51.8081,9500.0
2007-09-27 11:20:00,68.27,68.27,68.2,68.2,13200.0,51.8157,51.8157,51.7626,51.7626,13200.0
2007-09-27 11:25:00,68.21,68.22,68.2,68.21,19900.0,51.7702,51.7777,51.7626,51.7702,19900.0
2007-09-27 11:30:00,68.21,68.3,68.21,68.23,18500.0,51.7702,51.8385,51.7702,51.7853,18500.0
2007-09-27 11:35:00,68.21,68.3,68.01,68.25,23300.0,51.7702,51.8385,51.6184,51.8005,23300.0
2007-09-27 11:40:00,68.26,68.27,68.22,68.23,9800.0,51.8081,51.8157,51.7777,51.7853,9800.0
2007-09-27 11:45:00,68.24,68.27,68.22,68.23,8200.0,51.7929,51.8157,51.7777,51.7853,8200.0
2007-09-27 11:50:00,68.22,68.29,68.22,68.27,19400.0,51.7777,51.8309,51.7777,51.8157,19400.0
2007-09-27 11:55:00,68.26,68.27,68.2,68.21,20300.0,51.8081,51.8157,51.7626,51.7702,20300.0
2007-09-27 12:00:00,68.22,68.26,68.2,68.26,16200.0,51.7777,51.8081,51.7626,51.8081,16200.0
2007-09-27 12:05:00,68.26,68.26,68.16,68.19,13300.0,51.8081,51.8081,51.7322,51.755,13300.0
2007-09-27 12:10:00,68.18,68.2,68.14,68.16,9400.0,51.7474,51.7626,51.717,51.7322,9400.0
2007-09-27 12:15:00,68.14,68.16,68.05,68.08,19900.0,51.717,51.7322,51.6487,51.6715,19900.0
2007-09-27 12:20:00,68.07,68.11,68.05,68.08,10400.0,51.6639,51.6943,51.6487,51.6715,10400.0
2007-09-27 12:25:00,68.08,68.21,68.08,68.19,15500.0,51.6715,51.7702,51.6715,51.755,15500.0
2007-09-27 12:30:00,68.21,68.26,68.21,68.25,7400.0,51.7702,51.8081,51.7702,51.8005,7400.0
2007-09-27 12:35:00,68.26,68.26,68.25,68.26,5600.0,51.8081,51.8081,51.8005,51.8081,5600.0
2007-09-27 12:40:00,68.26,68.29,68.26,68.29,5700.0,51.8081,51.8309,51.8081,51.8309,5700.0
2007-09-27 12:45:00,68.29,68.3,68.17,68.17,12500.0,51.8309,51.8385,51.7398,51.7398,12500.0
2007-09-27 12:50:00,68.17,68.26,68.15,68.26,9700.0,51.7398,51.8081,51.7246,51.8081,9700.0
2007-09-27 12:55:00,68.26,68.26,68.23,68.23,6400.0,51.8081,51.8081,51.7853,51.7853,6400.0
2007-09-27 13:00:00,68.24,68.26,68.22,68.25,13600.0,51.7929,51.8081,51.7777,51.8005,13600.0
2007-09-27 13:05:00,68.25,68.26,68.2,68.24,9900.0,51.8005,51.8081,51.7626,51.7929,9900.0
2007-09-27 13:10:00,68.24,68.24,68.22,68.24,6400.0,51.7929,51.7929,51.7777,51.7929,6400.0
2007-09-27 13:15:00,68.24,68.26,68.22,68.25,6800.0,51.7929,51.8081,51.7777,51.8005,6800.0
2007-09-27 13:20:00,68.25,68.25,68.21,68.22,10700.0,51.8005,51.8005,51.7702,51.7777,10700.0
2007-09-27 13:25:00,68.22,68.22,68.14,68.15,12100.0,51.7777,51.7777,51.717,51.7246,12100.0
2007-09-27 13:30:00,68.16,68.22,68.13,68.22,12100.0,51.7322,51.7777,51.7094,51.7777,12100.0
2007-09-27 13:35:00,68.22,68.25,68.11,68.11,8500.0,51.7777,51.8005,51.6943,51.6943,8500.0
2007-09-27 13:40:00,68.11,68.17,68.04,68.17,14600.0,51.6943,51.7398,51.6411,51.7398,14600.0
2007-09-27 13:45:00,68.18,68.2,68.05,68.07,11200.0,51.7474,51.7626,51.6487,51.6639,11200.0
2007-09-27 13:50:00,68.06,68.18,68.04,68.18,10800.0,51.6563,51.7474,51.6411,51.7474,10800.0
2007-09-27 13:55:00,68.19,68.26,68.19,68.22,8300.0,51.755,51.8081,51.755,51.7777,8300.0
2007-09-27 14:00:00,68.22,68.23,68.14,68.19,7500.0,51.7777,51.7853,51.717,51.755,7500.0
2007-09-27 14:05:00,68.18,68.26,68.17,68.24,8100.0,51.7474,51.8081,51.7398,51.7929,8100.0
2007-09-27 14:10:00,68.25,68.32,68.25,68.3,67300.0,51.8005,51.8536,51.8005,51.8385,67300.0
2007-09-27 14:15:00,68.31,68.33,68.28,68.28,12200.0,51.8461,51.8612,51.8233,51.8233,12200.0
2007-09-27 14:20:00,68.29,68.31,68.28,68.29,10800.0,51.8309,51.8461,51.8233,51.8309,10800.0
2007-09-27 14:25:00,68.28,68.3,68.28,68.29,10300.0,51.8233,51.8385,51.8233,51.8309,10300.0
2007-09-27 14:30:00,68.29,68.33,68.28,68.32,17200.0,51.8309,51.8612,51.8233,51.8536,17200.0
2007-09-27 14:35:00,68.33,68.35,68.28,68.31,18800.0,51.8612,51.8764,51.8233,51.8461,18800.0
2007-09-27 14:40:00,68.3,68.34,68.27,68.33,16100.0,51.8385,51.8688,51.8157,51.8612,16100.0
2007-09-27 14:45:00,68.32,68.35,68.3,68.35,11400.0,51.8536,51.8764,51.8385,51.8764,11400.0
2007-09-27 14:50:00,68.35,68.38,68.32,68.33,13100.0,51.8764,51.8992,51.8536,51.8612,13100.0
2007-09-27 14:55:00,68.33,68.37,68.28,68.28,11500.0,51.8612,51.8916,51.8233,51.8233,11500.0
2007-09-27 15:00:00,68.28,68.33,68.28,68.32,3800.0,51.8233,51.8612,51.8233,51.8536,3800.0
2007-09-27 15:05:00,68.32,68.37,68.3,68.35,14100.0,51.8536,51.8916,51.8385,51.8764,14100.0
2007-09-27 15:10:00,68.36,68.4,68.36,68.4,11500.0,51.884,51.9144,51.884,51.9144,11500.0
2007-09-27 15:15:00,68.4,68.47,68.39,68.47,33500.0,51.9144,51.9675,51.9068,51.9675,33500.0
2007-09-27 15:20:00,68.48,68.63,68.38,68.43,30400.0,51.9751,52.0889,51.8992,51.9371,30400.0
2007-09-27 15:25:00,68.4,68.46,68.33,68.46,33600.0,51.9144,51.9599,51.8612,51.9599,33600.0
2007-09-27 15:30:00,68.45,68.45,68.35,68.39,22800.0,51.9523,51.9523,51.8764,51.9068,22800.0
2007-09-27 15:35:00,68.4,68.42,68.33,68.37,52400.0,51.9144,51.9295,51.8612,51.8916,52400.0
2007-09-27 15:40:00,68.37,68.53,68.36,68.53,19500.0,51.8916,52.013,51.884,52.013,19500.0
2007-09-27 15:45:00,68.52,68.59,68.49,68.49,30100.0,52.0054,52.0586,51.9827,51.9827,30100.0
2007-09-27 15:50:00,68.49,68.55,68.33,68.53,44100.0,51.9827,52.0282,51.8612,52.013,44100.0
2007-09-27 15:55:00,68.52,68.59,68.5,68.5,37400.0,52.0054,52.0586,51.9903,51.9903,37400.0
2007-09-28 09:30:00,68.35,68.6,68.35,68.55,30500.0,51.8764,52.0662,51.8764,52.0282,30500.0
2007-09-28 09:35:00,68.59,68.93,68.57,68.89,43400.0,52.0586,52.3166,52.0434,52.2863,43400.0
2007-09-28 09:40:00,68.88,68.89,68.65,68.7,40000.0,52.2787,52.2863,52.1041,52.1421,40000.0
2007-09-28 09:45:00,68.69,68.78,68.66,68.67,28300.0,52.1345,52.2028,52.1117,52.1193,28300.0
2007-09-28 09:50:00,68.66,68.71,68.56,68.71,27000.0,52.1117,52.1496,52.0358,52.1496,27000.0
2007-09-28 09:55:00,68.74,68.76,68.71,68.74,9200.0,52.1724,52.1876,52.1496,52.1724,9200.0
2007-09-28 10:00:00,68.75,68.84,68.61,68.65,40000.0,52.18,52.2483,52.0737,52.1041,40000.0
2007-09-28 10:05:00,68.62,68.64,68.54,68.58,38300.0,52.0813,52.0965,52.0206,52.051,38300.0
2007-09-28 10:10:00,68.54,68.56,68.46,68.46,17900.0,52.0206,52.0358,51.9599,51.9599,17900.0
2007-09-28 10:15:00,68.46,68.46,68.26,68.29,204800.0,51.9599,51.9599,51.8081,51.8309,204800.0
2007-09-28 10:20:00,68.3,68.33,68.28,68.3,42100.0,51.8385,51.8612,51.8233,51.8385,42100.0
2007-09-28 10:25:00,68.3,68.3,68.13,68.14,33000.0,51.8385,51.8385,51.7094,51.717,33000.0
2007-09-28 10:30:00,68.14,68.16,68.06,68.16,18200.0,51.717,51.7322,51.6563,51.7322,18200.0
2007-09-28 10:35:00,68.11,68.11,68.02,68.02,38900.0,51.6943,51.6943,51.6259,51.6259,38900.0
2007-09-28 10:40:00,68.03,68.04,67.99,68.0,42600.0,51.6335,51.6411,51.6032,51.6108,42600.0
2007-09-28 10:45:00,68.0,68.04,67.91,67.98,40300.0,51.6108,51.6411,51.5425,51.5956,40300.0
2007-09-28 10:50:00,67.99,68.04,67.99,68.04,37100.0,51.6032,51.6411,51.6032,51.6411,37100.0
2007-09-28 10:55:00,68.06,68.13,68.06,68.13,22700.0,51.6563,51.7094,51.6563,51.7094,22700.0
2007-09-28 11:00:00,68.12,68.27,68.07,68.08,32500.0,51.7018,51.8157,51.6639,51.6715,32500.0
2007-09-28 11:05:00,68.1,68.11,68.06,68.07,9800.0,51.6867,51.6943,51.6563,51.6639,9800.0
2007-09-28 11:10:00,68.06,68.15,68.05,68.15,8400.0,51.6563,51.7246,51.6487,51.7246,8400.0
2007-09-28 11:15:00,68.16,68.24,68.13,68.19,24400.0,51.7322,51.7929,51.7094,51.755,24400.0
2007-09-28 11:20:00,68.18,68.3,68.18,68.3,21000.0,51.7474,51.8385,51.7474,51.8385,21000.0
2007-09-28 11:25:00,68.3,68.3,68.06,68.07,49200.0,51.8385,51.8385,51.6563,51.6639,49200.0
2007-09-28 11:30:00,68.06,68.15,68.04,68.09,32100.0,51.6563,51.7246,51.6411,51.6791,32100.0
2007-09-28 11:35:00,68.09,68.1,68.07,68.07,16600.0,51.6791,51.6867,51.6639,51.6639,16600.0
2007-09-28 11:40:00,68.07,68.14,68.07,68.14,12900.0,51.6639,51.717,51.6639,51.717,12900.0
2007-09-28 11:45:00,68.15,68.3,68.15,68.21,21500.0,51.7246,51.8385,51.7246,51.7702,21500.0
2007-09-28 11:50:00,68.21,68.21,68.09,68.14,10100.0,51.7702,51.7702,51.6791,51.717,10100.0
2007-09-28 11:55:00,68.15,68.23,68.15,68.2,7300.0,51.7246,51.7853,51.7246,51.7626,7300.0
2007-09-28 12:00:00,68.21,68.26,68.2,68.25,10500.0,51.7702,51.8081,51.7626,51.8005,10500.0
2007-09-28 12:05:00,68.26,68.3,68.23,68.24,14000.0,51.8081,51.8385,51.7853,51.7929,14000.0
2007-09-28 12:10:00,68.24,68.24,68.13,68.15,15200.0,51.7929,51.7929,51.7094,51.7246,15200.0
2007-09-28 12:15:00,68.13,68.14,67.99,67.99,31800.0,51.7094,51.717,51.6032,51.6032,31800.0
2007-09-28 12:20:00,67.99,67.99,67.91,67.98,13900.0,51.6032,51.6032,51.5425,51.5956,13900.0
2007-09-28 12:25:00,68.0,68.03,67.98,68.03,3000.0,51.6108,51.6335,51.5956,51.6335,3000.0
2007-09-28 12:30:00,68.04,68.07,68.02,68.05,6400.0,51.6411,51.6639,51.6259,51.6487,6400.0
2007-09-28 12:35:00,68.05,68.07,68.0,68.0,5500.0,51.6487,51.6639,51.6108,51.6108,5500.0
2007-09-28 12:40:00,68.04,68.05,67.98,67.98,14700.0,51.6411,51.6487,51.5956,51.5956,14700.0
2007-09-28 12:45:00,67.99,68.0,67.97,68.0,7200.0,51.6032,51.6108,51.588,51.6108,7200.0
2007-09-28 12:50:00,68.0,68.09,68.0,68.07,5700.0,51.6108,51.6791,51.6108,51.6639,5700.0
2007-09-28 12:55:00,68.09,68.16,68.09,68.13,3900.0,51.6791,51.7322,51.6791,51.7094,3900.0
2007-09-28 13:00:00,68.16,68.23,68.14,68.23,30900.0,51.7322,51.7853,51.717,51.7853,30900.0
2007-09-28 13:05:00,68.23,68.24,68.2,68.21,2000.0,51.7853,51.7929,51.7626,51.7702,2000.0
2007-09-28 13:10:00,68.21,68.21,68.13,68.15,12500.0,51.7702,51.7702,51.7094,51.7246,12500.0
2007-09-28 13:15:00,68.15,68.24,68.15,68.23,7700.0,51.7246,51.7929,51.7246,51.7853,7700.0
2007-09-28 13:20:00,68.24,68.24,68.18,68.24,5600.0,51.7929,51.7929,51.7474,51.7929,5600.0
2007-09-28 13:25:00,68.22,68.27,68.22,68.27,5200.0,51.7777,51.8157,51.7777,51.8157,5200.0
2007-09-28 13:30:00,68.28,68.3,68.28,68.3,7800.0,51.8233,51.8385,51.8233,51.8385,7800.0
2007-09-28 13:35:00,68.3,68.32,68.21,68.25,24000.0,51.8385,51.8536,51.7702,51.8005,24000.0
2007-09-28 13:40:00,68.25,68.32,68.25,68.32,18700.0,51.8005,51.8536,51.8005,51.8536,18700.0
2007-09-28 13:45:00,68.31,68.32,68.28,68.29,11100.0,51.8461,51.8536,51.8233,51.8309,11100.0
2007-09-28 13:50:00,68.28,68.28,68.16,68.21,14700.0,51.8233,51.8233,51.7322,51.7702,14700.0
2007-09-28 13:55:00,68.2,68.21,68.16,68.19,17100.0,51.7626,51.7702,51.7322,51.755,17100.0
2007-09-28 14:00:00,68.2,68.23,68.19,68.23,39500.0,51.7626,51.7853,51.755,51.7853,39500.0
2007-09-28 14:05:00,68.25,68.27,68.19,68.27,13500.0,51.8005,51.8157,51.755,51.8157,13500.0
2007-09-28 14:10:00,68.28,68.31,68.21,68.22,31200.0,51.8233,51.8461,51.7702,51.7777,31200.0
2007-09-28 14:15:00,68.25,68.3,68.23,68.25,7100.0,51.8005,51.8385,51.7853,51.8005,7100.0
2007-09-28 14:20:00,68.24,68.24,68.19,68.2,9300.0,51.7929,51.7929,51.755,51.7626,9300.0
2007-09-28 14:25:00,68.22,68.22,68.08,68.08,12600.0,51.7777,51.7777,51.6715,51.6715,12600.0
2007-09-28 14:30:00,68.11,68.11,68.02,68.05,10700.0,51.6943,51.6943,51.6259,51.6487,10700.0
2007-09-28 14:35:00,68.02,68.07,68.01,68.06,17100.0,51.6259,51.6639,51.6184,51.6563,17100.0
2007-09-28 14:40:00,68.04,68.11,68.04,68.1,7900.0,51.6411,51.6943,51.6411,51.6867,7900.0
2007-09-28 14:45:00,68.09,68.09,67.98,67.99,23900.0,51.6791,51.6791,51.5956,51.6032,23900.0
2007-09-28 14:50:00,67.99,68.0,67.92,67.92,23300.0,51.6032,51.6108,51.55,51.55,23300.0
2007-09-28 14:55:00,67.92,67.97,67.91,67.94,10700.0,51.55,51.588,51.5425,51.5652,10700.0
2007-09-28 15:00:00,67.95,68.03,67.95,67.99,14600.0,51.5728,51.6335,51.5728,51.6032,14600.0
2007-09-28 15:05:00,68.0,68.01,67.93,67.93,15600.0,51.6108,51.6184,51.5576,51.5576,15600.0
2007-09-28 15:10:00,67.93,67.94,67.83,67.83,24700.0,51.5576,51.5652,51.4817,51.4817,24700.0
2007-09-28 15:15:00,67.82,67.85,67.72,67.81,23000.0,51.4742,51.4969,51.3983,51.4666,23000.0
2007-09-28 15:20:00,67.84,67.92,67.83,67.9,19500.0,51.4893,51.55,51.4817,51.5349,19500.0
2007-09-28 15:25:00,67.91,67.91,67.85,67.9,27300.0,51.5425,51.5425,51.4969,51.5349,27300.0
2007-09-28 15:30:00,67.9,68.08,67.9,68.07,15200.0,51.5349,51.6715,51.5349,51.6639,15200.0
2007-09-28 15:35:00,68.07,68.07,67.98,68.03,21500.0,51.6639,51.6639,51.5956,51.6335,21500.0
2007-09-28 15:40:00,68.03,68.33,68.01,68.07,54900.0,51.6335,51.8612,51.6184,51.6639,54900.0
2007-09-28 15:45:00,68.1,68.17,67.9,68.07,43000.0,51.6867,51.7398,51.5349,51.6639,43000.0
2007-09-28 15:50:00,68.1,68.52,68.04,68.05,115300.0,51.6867,52.0054,51.6411,51.6487,115300.0
2007-09-28 15:55:00,68.03,68.04,67.84,67.9,212400.0,51.6335,51.6411,51.4893,51.5349,212400.0
2007-10-01 09:30:00,68.9,69.21,68.89,69.15,69600.0,52.2939,52.5291,52.2863,52.4836,69600.0
2007-10-01 09:35:00,69.18,69.42,69.02,69.42,51800.0,52.5064,52.6885,52.3849,52.6885,51800.0
2007-10-01 09:40:00,69.36,69.45,69.27,69.45,44400.0,52.643,52.7113,52.5747,52.7113,44400.0
2007-10-01 09:45:00,69.44,69.69,69.44,69.69,26000.0,52.7037,52.8934,52.7037,52.8934,26000.0
2007-10-01 09:50:00,69.63,69.75,69.56,69.64,49900.0,52.8479,52.939,52.7948,52.8555,49900.0
2007-10-01 09:55:00,69.62,69.72,69.62,69.7,35800.0,52.8403,52.9162,52.8403,52.901,35800.0
2007-10-01 10:00:00,69.7,69.9,69.68,69.78,37000.0,52.901,53.0528,52.8859,52.9618,37000.0
2007-10-01 10:05:00,69.78,69.95,69.78,69.95,8900.0,52.9618,53.0908,52.9618,53.0908,8900.0
2007-10-01 10:10:00,69.95,69.97,69.92,69.95,8300.0,53.0908,53.106,53.068,53.0908,8300.0
2007-10-01 10:15:00,69.95,69.96,69.9,69.92,13200.0,53.0908,53.0984,53.0528,53.068,13200.0
2007-10-01 10:20:00,69.93,70.06,69.93,69.96,19200.0,53.0756,53.1743,53.0756,53.0984,19200.0
2007-10-01 10:25:00,69.99,70.02,69.9,69.95,11600.0,53.1211,53.1439,53.0528,53.0908,11600.0
2007-10-01 10:30:00,69.97,70.05,69.92,69.97,14600.0,53.106,53.1667,53.068,53.106,14600.0
2007-10-01 10:35:00,69.98,70.08,69.98,70.05,9700.0,53.1136,53.1894,53.1136,53.1667,9700.0
2007-10-01 10:40:00,70.05,70.07,69.99,70.04,6600.0,53.1667,53.1819,53.1211,53.1591,6600.0
2007-10-01 10:45:00,70.04,70.19,70.04,70.17,339600.0,53.1591,53.2729,53.1591,53.2578,339600.0
2007-10-01 10:50:00,70.17,70.27,70.14,70.25,24900.0,53.2578,53.3337,53.235,53.3185,24900.0
2007-10-01 10:55:00,70.25,70.33,70.24,70.28,33100.0,53.3185,53.3792,53.3109,53.3412,33100.0
2007-10-01 11:00:00,70.29,70.35,70.29,70.29,23200.0,53.3488,53.3944,53.3488,53.3488,23200.0
2007-10-01 11:05:00,70.32,70.42,70.27,70.37,39900.0,53.3716,53.4475,53.3337,53.4096,39900.0
2007-10-01 11:10:00,70.38,70.43,70.3,70.35,31800.0,53.4171,53.4551,53.3564,53.3944,31800.0
2007-10-01 11:15:00,70.37,70.42,70.33,70.4,17400.0,53.4096,53.4475,53.3792,53.4323,17400.0
2007-10-01 11:20:00,70.4,70.55,70.4,70.52,61000.0,53.4323,53.5462,53.4323,53.5234,61000.0
2007-10-01 11:25:00,70.52,70.54,70.44,70.49,14300.0,53.5234,53.5386,53.4627,53.5006,14300.0
2007-10-01 11:30:00,70.49,70.75,70.49,70.7,48800.0,53.5006,53.698,53.5006,53.66,48800.0
2007-10-01 11:35:00,70.7,70.76,70.68,70.73,16000.0,53.66,53.7056,53.6448,53.6828,16000.0
2007-10-01 11:40:00,70.73,70.83,70.71,70.81,39000.0,53.6828,53.7587,53.6676,53.7435,39000.0
2007-10-01 11:45:00,70.81,70.99,70.81,70.95,37900.0,53.7435,53.8801,53.7435,53.8498,37900.0
2007-10-01 11:50:00,70.96,71.02,70.88,71.02,35900.0,53.8574,53.9029,53.7966,53.9029,35900.0
2007-10-01 11:55:00,71.02,71.06,70.94,70.98,18300.0,53.9029,53.9333,53.8422,53.8725,18300.0
2007-10-01 12:00:00,70.96,71.02,70.85,71.01,23600.0,53.8574,53.9029,53.7739,53.8953,23600.0
2007-10-01 12:05:00,71.0,71.03,70.81,70.81,31600.0,53.8877,53.9105,53.7435,53.7435,31600.0
2007-10-01 12:10:00,70.85,70.92,70.78,70.9,42400.0,53.7739,53.827,53.7207,53.8118,42400.0
2007-10-01 12:15:00,70.9,70.98,70.9,70.95,5800.0,53.8118,53.8725,53.8118,53.8498,5800.0
2007-10-01 12:20:00,70.98,71.14,70.95,71.1,27700.0,53.8725,53.994,53.8498,53.9636,27700.0
2007-10-01 12:25:00,71.11,71.17,71.03,71.12,22300.0,53.9712,54.0167,53.9105,53.9788,22300.0
2007-10-01 12:30:00,71.13,71.13,71.03,71.07,25000.0,53.9864,53.9864,53.9105,53.9408,25000.0
2007-10-01 12:35:00,71.07,71.08,70.79,70.83,43500.0,53.9408,53.9484,53.7283,53.7587,43500.0
2007-10-01 12:40:00,70.79,70.83,70.75,70.82,63500.0,53.7283,53.7587,53.698,53.7511,63500.0
2007-10-01 12:45:00,70.81,70.81,70.73,70.77,39400.0,53.7435,53.7435,53.6828,53.7131,39400.0
2007-10-01 12:50:00,70.75,70.77,70.65,70.77,14900.0,53.698,53.7131,53.6221,53.7131,14900.0
2007-10-01 12:55:00,70.77,70.86,70.68,70.7,11100.0,53.7131,53.7815,53.6448,53.66,11100.0
2007-10-01 13:00:00,70.69,70.73,70.65,70.71,4900.0,53.6524,53.6828,53.6221,53.6676,4900.0
2007-10-01 13:05:00,70.73,70.88,70.73,70.88,15300.0,53.6828,53.7966,53.6828,53.7966,15300.0
2007-10-01 13:10:00,70.87,71.03,70.87,71.03,20700.0,53.789,53.9105,53.789,53.9105,20700.0
2007-10-01 13:15:00,71.02,71.05,70.91,71.0,64000.0,53.9029,53.9257,53.8194,53.8877,64000.0
2007-10-01 13:20:00,71.02,71.02,70.9,70.95,14400.0,53.9029,53.9029,53.8118,53.8498,14400.0
2007-10-01 13:25:00,70.95,71.07,70.92,71.04,29700.0,53.8498,53.9408,53.827,53.9181,29700.0
2007-10-01 13:30:00,71.03,71.15,71.03,71.09,12500.0,53.9105,54.0016,53.9105,53.956,12500.0
2007-10-01 13:35:00,71.08,71.11,70.99,70.99,22800.0,53.9484,53.9712,53.8801,53.8801,22800.0
2007-10-01 13:40:00,71.01,71.03,70.97,71.03,45000.0,53.8953,53.9105,53.8649,53.9105,45000.0
2007-10-01 13:45:00,71.0,71.01,70.97,70.99,10800.0,53.8877,53.8953,53.8649,53.8801,10800.0
2007-10-01 13:50:00,70.97,71.07,70.97,71.07,16800.0,53.8649,53.9408,53.8649,53.9408,16800.0
2007-10-01 13:55:00,71.03,71.09,71.03,71.06,4100.0,53.9105,53.956,53.9105,53.9333,4100.0
2007-10-01 14:00:00,71.07,71.13,71.04,71.05,15000.0,53.9408,53.9864,53.9181,53.9257,15000.0
2007-10-01 14:05:00,71.11,71.29,71.11,71.25,13900.0,53.9712,54.1078,53.9712,54.0775,13900.0
2007-10-01 14:10:00,71.27,71.29,71.0,71.07,14700.0,54.0926,54.1078,53.8877,53.9408,14700.0
2007-10-01 14:15:00,71.05,71.13,71.05,71.1,14500.0,53.9257,53.9864,53.9257,53.9636,14500.0
2007-10-01 14:20:00,71.1,71.1,70.97,70.98,10900.0,53.9636,53.9636,53.8649,53.8725,10900.0
2007-10-01 14:25:00,70.98,71.03,70.85,70.85,12800.0,53.8725,53.9105,53.7739,53.7739,12800.0
2007-10-01 14:30:00,70.84,71.0,70.84,70.93,20700.0,53.7663,53.8877,53.7663,53.8346,20700.0
2007-10-01 14:35:00,70.9,70.98,70.9,70.91,7900.0,53.8118,53.8725,53.8118,53.8194,7900.0
2007-10-01 14:40:00,70.91,71.04,70.91,70.99,88600.0,53.8194,53.9181,53.8194,53.8801,88600.0
2007-10-01 14:45:00,70.95,71.05,70.94,70.99,12300.0,53.8498,53.9257,53.8422,53.8801,12300.0
2007-10-01 14:50:00,70.99,71.03,70.96,70.99,6400.0,53.8801,53.9105,53.8574,53.8801,6400.0
2007-10-01 14:55:00,70.98,71.05,70.92,70.95,26400.0,53.8725,53.9257,53.827,53.8498,26400.0
2007-10-01 15:00:00,70.95,71.03,70.94,71.02,13000.0,53.8498,53.9105,53.8422,53.9029,13000.0
2007-10-01 15:05:00,70.99,70.99,70.87,70.88,10000.0,53.8801,53.8801,53.789,53.7966,10000.0
2007-10-01 15:10:00,70.9,71.04,70.9,70.92,22600.0,53.8118,53.9181,53.8118,53.827,22600.0
2007-10-01 15:15:00,70.89,70.93,70.85,70.85,15500.0,53.8042,53.8346,53.7739,53.7739,15500.0
2007-10-01 15:20:00,70.85,70.92,70.74,70.77,27800.0,53.7739,53.827,53.6904,53.7131,27800.0
2007-10-01 15:25:00,70.77,70.79,70.69,70.74,44500.0,53.7131,53.7283,53.6524,53.6904,44500.0
2007-10-01 15:30:00,70.76,70.76,70.51,70.58,31900.0,53.7056,53.7056,53.5158,53.5689,31900.0
2007-10-01 15:35:00,70.61,70.63,70.38,70.4,51300.0,53.5917,53.6069,53.4171,53.4323,51300.0
2007-10-01 15:40:00,70.5,70.56,70.41,70.41,18700.0,53.5082,53.5538,53.4399,53.4399,18700.0
2007-10-01 15:45:00,70.42,70.63,70.42,70.56,40200.0,53.4475,53.6069,53.4475,53.5538,40200.0
2007-10-01 15:50:00,70.6,70.62,70.41,70.59,38900.0,53.5841,53.5993,53.4399,53.5765,38900.0
2007-10-01 15:55:00,70.59,70.62,70.5,70.51,48800.0,53.5765,53.5993,53.5082,53.5158,48800.0
2007-10-02 09:30:00,71.28,71.91,71.28,71.59,7300.0,54.1002,54.5784,54.1002,54.3355,7300.0
2007-10-02 09:35:00,71.6,72.05,71.6,72.02,99900.0,54.3431,54.6846,54.3431,54.6619,99900.0
2007-10-02 09:40:00,72.02,72.16,71.96,72.08,102200.0,54.6619,54.7681,54.6163,54.7074,102200.0
2007-10-02 09:45:00,72.09,72.12,71.63,71.68,80700.0,54.715,54.7378,54.3659,54.4038,80700.0
2007-10-02 09:50:00,71.68,71.77,71.66,71.77,58000.0,54.4038,54.4721,54.3886,54.4721,58000.0
2007-10-02 09:55:00,71.77,71.78,71.37,71.38,119800.0,54.4721,54.4797,54.1685,54.1761,119800.0
2007-10-02 10:00:00,71.38,71.63,71.32,71.61,45000.0,54.1761,54.3659,54.1306,54.3507,45000.0
2007-10-02 10:05:00,71.61,71.72,71.55,71.66,55500.0,54.3507,54.4342,54.3052,54.3886,55500.0
2007-10-02 10:10:00,71.72,71.72,71.54,71.6,52100.0,54.4342,54.4342,54.2976,54.3431,52100.0
2007-10-02 10:15:00,71.6,71.65,71.52,71.53,40100.0,54.3431,54.3811,54.2824,54.29,40100.0
2007-10-02 10:20:00,71.56,71.56,71.33,71.37,47100.0,54.3127,54.3127,54.1382,54.1685,47100.0
2007-10-02 10:25:00,71.37,71.61,71.3,71.41,106200.0,54.1685,54.3507,54.1154,54.1989,106200.0
2007-10-02 10:30:00,71.41,71.52,71.29,71.52,38300.0,54.1989,54.2824,54.1078,54.2824,38300.0
2007-10-02 10:35:00,71.52,71.54,71.33,71.41,31300.0,54.2824,54.2976,54.1382,54.1989,31300.0
2007-10-02 10:40:00,71.48,71.5,71.25,71.25,48100.0,54.252,54.2672,54.0775,54.0775,48100.0
2007-10-02 10:45:00,71.25,71.42,71.23,71.29,38900.0,54.0775,54.2065,54.0623,54.1078,38900.0
2007-10-02 10:50:00,71.3,71.35,71.28,71.34,48600.0,54.1154,54.1534,54.1002,54.1458,48600.0
2007-10-02 10:55:00,71.34,71.38,71.34,71.37,10400.0,54.1458,54.1761,54.1458,54.1685,10400.0
2007-10-02 11:00:00,71.38,71.39,71.31,71.36,29900.0,54.1761,54.1837,54.123,54.1609,29900.0
2007-10-02 11:05:00,71.36,71.36,71.28,71.34,15400.0,54.1609,54.1609,54.1002,54.1458,15400.0
2007-10-02 11:10:00,71.35,71.45,71.35,71.35,47900.0,54.1534,54.2293,54.1534,54.1534,47900.0
2007-10-02 11:15:00,71.35,71.4,71.34,71.4,9400.0,54.1534,54.1913,54.1458,54.1913,9400.0
2007-10-02 11:20:00,71.4,71.51,71.39,71.45,33500.0,54.1913,54.2748,54.1837,54.2293,33500.0
2007-10-02 11:25:00,71.44,71.57,71.43,71.53,30300.0,54.2217,54.3203,54.2141,54.29,30300.0
2007-10-02 11:30:00,71.53,71.69,71.53,71.69,33500.0,54.29,54.4114,54.29,54.4114,33500.0
2007-10-02 11:35:00,71.71,71.78,71.6,71.67,41900.0,54.4266,54.4797,54.3431,54.3962,41900.0
2007-10-02 11:40:00,71.67,71.83,71.67,71.78,40900.0,54.3962,54.5177,54.3962,54.4797,40900.0
2007-10-02 11:45:00,71.79,71.82,71.73,71.79,18500.0,54.4873,54.5101,54.4418,54.4873,18500.0
2007-10-02 11:50:00,71.77,71.83,71.68,71.77,26500.0,54.4721,54.5177,54.4038,54.4721,26500.0
2007-10-02 11:55:00,71.8,71.88,71.8,71.85,61100.0,54.4949,54.5556,54.4949,54.5328,61100.0
2007-10-02 12:00:00,71.86,71.88,71.78,71.83,24600.0,54.5404,54.5556,54.4797,54.5177,24600.0
2007-10-02 12:05:00,71.85,71.85,71.75,71.79,32000.0,54.5328,54.5328,54.4569,54.4873,32000.0
2007-10-02 12:10:00,71.79,71.8,71.72,71.73,20300.0,54.4873,54.4949,54.4342,54.4418,20300.0
2007-10-02 12:15:00,71.74,71.77,71.73,71.75,20900.0,54.4494,54.4721,54.4418,54.4569,20900.0
2007-10-02 12:20:00,71.75,71.77,71.65,71.7,31100.0,54.4569,54.4721,54.3811,54.419,31100.0
2007-10-02 12:25:00,71.69,71.69,71.64,71.65,18000.0,54.4114,54.4114,54.3735,54.3811,18000.0
2007-10-02 12:30:00,71.65,71.7,71.6,71.65,27600.0,54.3811,54.419,54.3431,54.3811,27600.0
2007-10-02 12:35:00,71.65,71.65,71.6,71.63,35700.0,54.3811,54.3811,54.3431,54.3659,35700.0
2007-10-02 12:40:00,71.63,71.74,71.6,71.74,21600.0,54.3659,54.4494,54.3431,54.4494,21600.0
2007-10-02 12:45:00,71.74,71.77,71.7,71.77,24300.0,54.4494,54.4721,54.419,54.4721,24300.0
2007-10-02 12:50:00,71.77,71.8,71.7,71.72,39800.0,54.4721,54.4949,54.419,54.4342,39800.0
2007-10-02 12:55:00,71.72,71.81,71.72,71.81,18700.0,54.4342,54.5025,54.4342,54.5025,18700.0
2007-10-02 13:00:00,71.82,71.85,71.78,71.84,23000.0,54.5101,54.5328,54.4797,54.5253,23000.0
2007-10-02 13:05:00,71.84,71.84,71.79,71.81,5600.0,54.5253,54.5253,54.4873,54.5025,5600.0
2007-10-02 13:10:00,71.83,71.84,71.77,71.8,21700.0,54.5177,54.5253,54.4721,54.4949,21700.0
2007-10-02 13:15:00,71.8,71.8,71.72,71.76,9400.0,54.4949,54.4949,54.4342,54.4645,9400.0
2007-10-02 13:20:00,71.76,71.76,71.62,71.7,16600.0,54.4645,54.4645,54.3583,54.419,16600.0
2007-10-02 13:25:00,71.7,71.7,71.62,71.65,24100.0,54.419,54.419,54.3583,54.3811,24100.0
2007-10-02 13:30:00,71.65,71.65,71.63,71.63,13300.0,54.3811,54.3811,54.3659,54.3659,13300.0
2007-10-02 13:35:00,71.64,71.7,71.64,71.69,14000.0,54.3735,54.419,54.3735,54.4114,14000.0
2007-10-02 13:40:00,71.69,71.72,71.69,71.72,7900.0,54.4114,54.4342,54.4114,54.4342,7900.0
2007-10-02 13:45:00,71.73,71.78,71.71,71.78,21100.0,54.4418,54.4797,54.4266,54.4797,21100.0
2007-10-02 13:50:00,71.81,71.86,71.79,71.85,17100.0,54.5025,54.5404,54.4873,54.5328,17100.0
2007-10-02 13:55:00,71.86,72.07,71.86,72.06,43400.0,54.5404,54.6998,54.5404,54.6922,43400.0
2007-10-02 14:00:00,72.07,72.13,72.02,72.05,74900.0,54.6998,54.7454,54.6619,54.6846,74900.0
2007-10-02 14:05:00,72.05,72.05,71.91,71.92,37700.0,54.6846,54.6846,54.5784,54.586,37700.0
2007-10-02 14:10:00,71.93,72.02,71.93,72.02,32700.0,54.5936,54.6619,54.5936,54.6619,32700.0
2007-10-02 14:15:00,72.02,72.05,71.98,72.04,24500.0,54.6619,54.6846,54.6315,54.6771,24500.0
2007-10-02 14:20:00,72.05,72.05,71.99,72.02,21100.0,54.6846,54.6846,54.6391,54.6619,21100.0
2007-10-02 14:25:00,72.02,72.05,72.01,72.03,17000.0,54.6619,54.6846,54.6543,54.6695,17000.0
2007-10-02 14:30:00,72.03,72.06,72.01,72.03,41900.0,54.6695,54.6922,54.6543,54.6695,41900.0
2007-10-02 14:35:00,72.03,72.03,71.98,71.99,20500.0,54.6695,54.6695,54.6315,54.6391,20500.0
2007-10-02 14:40:00,71.99,72.02,71.97,71.99,25100.0,54.6391,54.6619,54.6239,54.6391,25100.0
2007-10-02 14:45:00,72.01,72.08,72.01,72.06,27700.0,54.6543,54.7074,54.6543,54.6922,27700.0
2007-10-02 14:50:00,72.06,72.06,72.01,72.02,14400.0,54.6922,54.6922,54.6543,54.6619,14400.0
2007-10-02 14:55:00,72.02,72.08,72.01,72.06,12200.0,54.6619,54.7074,54.6543,54.6922,12200.0
2007-10-02 15:00:00,72.06,72.09,72.01,72.04,31100.0,54.6922,54.715,54.6543,54.6771,31100.0
2007-10-02 15:05:00,72.03,72.05,72.01,72.05,19300.0,54.6695,54.6846,54.6543,54.6846,19300.0
2007-10-02 15:10:00,72.08,72.13,72.02,72.09,21100.0,54.7074,54.7454,54.6619,54.715,21100.0
2007-10-02 15:15:00,72.11,72.14,72.08,72.11,30600.0,54.7302,54.753,54.7074,54.7302,30600.0
2007-10-02 15:20:00,72.11,72.13,72.03,72.05,44500.0,54.7302,54.7454,54.6695,54.6846,44500.0
2007-10-02 15:25:00,72.06,72.15,72.0,72.1,51100.0,54.6922,54.7605,54.6467,54.7226,51100.0
2007-10-02 15:30:00,72.11,72.11,71.98,71.99,42700.0,54.7302,54.7302,54.6315,54.6391,42700.0
2007-10-02 15:35:00,71.99,72.09,71.99,72.03,28600.0,54.6391,54.715,54.6391,54.6695,28600.0
2007-10-02 15:40:00,72.05,72.25,72.03,72.22,31300.0,54.6846,54.8364,54.6695,54.8137,31300.0
2007-10-02 15:45:00,72.22,72.26,72.14,72.2,63200.0,54.8137,54.844,54.753,54.7985,63200.0
2007-10-02 15:50:00,72.23,72.3,72.15,72.2,49100.0,54.8213,54.8744,54.7605,54.7985,49100.0
2007-10-02 15:55:00,72.19,72.21,72.09,72.18,47200.0,54.7909,54.8061,54.715,54.7833,47200.0
2007-10-03 09:30:00,71.63,71.67,71.34,71.41,76700.0,54.3659,54.3962,54.1458,54.1989,76700.0
2007-10-03 09:35:00,71.44,71.6,71.39,71.39,25600.0,54.2217,54.3431,54.1837,54.1837,25600.0
2007-10-03 09:40:00,71.39,71.4,71.16,71.19,45700.0,54.1837,54.1913,54.0092,54.0319,45700.0
2007-10-03 09:45:00,71.15,71.23,71.09,71.09,53900.0,54.0016,54.0623,53.956,53.956,53900.0
2007-10-03 09:50:00,71.09,71.23,71.02,71.09,32600.0,53.956,54.0623,53.9029,53.956,32600.0
2007-10-03 09:55:00,71.09,71.1,70.76,70.9,50500.0,53.956,53.9636,53.7056,53.8118,50500.0
2007-10-03 10:00:00,70.89,71.1,70.89,71.02,49900.0,53.8042,53.9636,53.8042,53.9029,49900.0
2007-10-03 10:05:00,71.0,71.17,70.93,71.14,23000.0,53.8877,54.0167,53.8346,53.994,23000.0
2007-10-03 10:10:00,71.11,71.23,71.1,71.23,16700.0,53.9712,54.0623,53.9636,54.0623,16700.0
2007-10-03 10:15:00,71.18,71.23,71.11,71.2,11100.0,54.0243,54.0623,53.9712,54.0395,11100.0
2007-10-03 10:20:00,71.19,71.28,71.1,71.25,10300.0,54.0319,54.1002,53.9636,54.0775,10300.0
2007-10-03 10:25:00,71.24,71.29,71.24,71.25,3200.0,54.0699,54.1078,54.0699,54.0775,3200.0
2007-10-03 10:30:00,71.25,71.41,71.18,71.35,24300.0,54.0775,54.1989,54.0243,54.1534,24300.0
2007-10-03 10:35:00,71.35,71.38,71.1,71.1,26700.0,54.1534,54.1761,53.9636,53.9636,26700.0
2007-10-03 10:40:00,71.11,71.13,71.05,71.1,10500.0,53.9712,53.9864,53.9257,53.9636,10500.0
2007-10-03 10:45:00,71.09,71.12,71.05,71.11,8600.0,53.956,53.9788,53.9257,53.9712,8600.0
2007-10-03 10:50:00,71.14,71.2,71.14,71.15,13900.0,53.994,54.0395,53.994,54.0016,13900.0
2007-10-03 10:55:00,71.2,71.23,71.18,71.23,11400.0,54.0395,54.0623,54.0243,54.0623,11400.0
2007-10-03 11:00:00,71.22,71.24,71.17,71.17,6100.0,54.0547,54.0699,54.0167,54.0167,6100.0
2007-10-03 11:05:00,71.18,71.25,71.17,71.18,11200.0,54.0243,54.0775,54.0167,54.0243,11200.0
2007-10-03 11:10:00,71.22,71.22,71.13,71.18,11600.0,54.0547,54.0547,53.9864,54.0243,11600.0
2007-10-03 11:15:00,71.2,71.27,71.19,71.27,3400.0,54.0395,54.0926,54.0319,54.0926,3400.0
2007-10-03 11:20:00,71.29,71.34,71.24,71.26,13600.0,54.1078,54.1458,54.0699,54.085,13600.0
2007-10-03 11:25:00,71.28,71.28,71.23,71.24,3900.0,54.1002,54.1002,54.0623,54.0699,3900.0
2007-10-03 11:30:00,71.26,71.26,71.25,71.26,3800.0,54.085,54.085,54.0775,54.085,3800.0
2007-10-03 11:35:00,71.24,71.28,71.21,71.25,3500.0,54.0699,54.1002,54.0471,54.0775,3500.0
2007-10-03 11:40:00,71.25,71.25,71.16,71.17,1900.0,54.0775,54.0775,54.0092,54.0167,1900.0
2007-10-03 11:45:00,71.17,71.23,71.17,71.23,7800.0,54.0167,54.0623,54.0167,54.0623,7800.0
2007-10-03 11:50:00,71.28,71.31,71.24,71.27,1900.0,54.1002,54.123,54.0699,54.0926,1900.0
2007-10-03 11:55:00,71.3,71.36,71.29,71.36,17900.0,54.1154,54.1609,54.1078,54.1609,17900.0
2007-10-03 12:00:00,71.36,71.37,71.3,71.36,5600.0,54.1609,54.1685,54.1154,54.1609,5600.0
2007-10-03 12:05:00,71.35,71.42,71.31,71.32,11500.0,54.1534,54.2065,54.123,54.1306,11500.0
2007-10-03 12:10:00,71.33,71.33,71.22,71.22,3900.0,54.1382,54.1382,54.0547,54.0547,3900.0
2007-10-03 12:15:00,71.21,71.21,71.09,71.15,14100.0,54.0471,54.0471,53.956,54.0016,14100.0
2007-10-03 12:20:00,71.1,71.17,71.1,71.1,8800.0,53.9636,54.0167,53.9636,53.9636,8800.0
2007-10-03 12:25:00,71.09,71.12,71.05,71.11,18200.0,53.956,53.9788,53.9257,53.9712,18200.0
2007-10-03 12:30:00,71.1,71.1,71.0,71.07,25400.0,53.9636,53.9636,53.8877,53.9408,25400.0
2007-10-03 12:35:00,71.07,71.14,71.07,71.12,6900.0,53.9408,53.994,53.9408,53.9788,6900.0
2007-10-03 12:40:00,71.14,71.14,71.08,71.09,5700.0,53.994,53.994,53.9484,53.956,5700.0
2007-10-03 12:45:00,71.07,71.14,71.05,71.06,3300.0,53.9408,53.994,53.9257,53.9333,3300.0
2007-10-03 12:50:00,71.05,71.09,71.05,71.09,2200.0,53.9257,53.956,53.9257,53.956,2200.0
2007-10-03 12:55:00,71.09,71.14,71.09,71.14,6000.0,53.956,53.994,53.956,53.994,6000.0
2007-10-03 13:00:00,71.14,71.19,71.13,71.16,1700.0,53.994,54.0319,53.9864,54.0092,1700.0
2007-10-03 13:05:00,71.18,71.19,71.09,71.09,5900.0,54.0243,54.0319,53.956,53.956,5900.0
2007-10-03 13:10:00,71.05,71.05,70.94,70.97,9500.0,53.9257,53.9257,53.8422,53.8649,9500.0
2007-10-03 13:15:00,70.96,70.97,70.94,70.96,3900.0,53.8574,53.8649,53.8422,53.8574,3900.0
2007-10-03 13:20:00,70.97,71.0,70.92,70.93,19500.0,53.8649,53.8877,53.827,53.8346,19500.0
2007-10-03 13:25:00,70.95,70.96,70.94,70.96,3800.0,53.8498,53.8574,53.8422,53.8574,3800.0
2007-10-03 13:30:00,70.97,71.0,70.95,71.0,6400.0,53.8649,53.8877,53.8498,53.8877,6400.0
2007-10-03 13:35:00,71.0,71.01,70.94,70.94,9500.0,53.8877,53.8953,53.8422,53.8422,9500.0
2007-10-03 13:40:00,70.94,70.97,70.76,70.85,32700.0,53.8422,53.8649,53.7056,53.7739,32700.0
2007-10-03 13:45:00,70.85,70.88,70.71,70.88,27600.0,53.7739,53.7966,53.6676,53.7966,27600.0
2007-10-03 13:50:00,70.89,70.92,70.78,70.82,10000.0,53.8042,53.827,53.7207,53.7511,10000.0
2007-10-03 13:55:00,70.82,70.82,70.71,70.78,8900.0,53.7511,53.7511,53.6676,53.7207,8900.0
2007-10-03 14:00:00,70.78,70.78,70.66,70.72,16300.0,53.7207,53.7207,53.6297,53.6752,16300.0
2007-10-03 14:05:00,70.72,70.72,70.63,70.64,14600.0,53.6752,53.6752,53.6069,53.6145,14600.0
2007-10-03 14:10:00,70.63,70.71,70.56,70.7,23200.0,53.6069,53.6676,53.5538,53.66,23200.0
2007-10-03 14:15:00,70.68,70.87,70.66,70.82,13300.0,53.6448,53.789,53.6297,53.7511,13300.0
2007-10-03 14:20:00,70.83,70.86,70.79,70.79,8700.0,53.7587,53.7815,53.7283,53.7283,8700.0
2007-10-03 14:25:00,70.82,70.82,70.68,70.75,12800.0,53.7511,53.7511,53.6448,53.698,12800.0
2007-10-03 14:30:00,70.75,70.81,70.73,70.73,18900.0,53.698,53.7435,53.6828,53.6828,18900.0
2007-10-03 14:35:00,70.73,70.73,70.45,70.5,33900.0,53.6828,53.6828,53.4703,53.5082,33900.0
2007-10-03 14:40:00,70.51,70.57,70.44,70.47,17400.0,53.5158,53.5614,53.4627,53.4855,17400.0
2007-10-03 14:45:00,70.46,70.49,70.33,70.38,19600.0,53.4779,53.5006,53.3792,53.4171,19600.0
2007-10-03 14:50:00,70.35,70.4,70.22,70.35,76700.0,53.3944,53.4323,53.2957,53.3944,76700.0
2007-10-03 14:55:00,70.35,70.49,70.28,70.47,68200.0,53.3944,53.5006,53.3412,53.4855,68200.0
2007-10-03 15:00:00,70.47,70.51,70.41,70.51,27000.0,53.4855,53.5158,53.4399,53.5158,27000.0
2007-10-03 15:05:00,70.54,70.76,70.52,70.71,29600.0,53.5386,53.7056,53.5234,53.6676,29600.0
2007-10-03 15:10:00,70.71,70.74,70.7,70.73,2900.0,53.6676,53.6904,53.66,53.6828,2900.0
2007-10-03 15:15:00,70.75,70.79,70.71,70.73,11900.0,53.698,53.7283,53.6676,53.6828,11900.0
2007-10-03 15:20:00,70.73,70.74,70.68,70.68,16900.0,53.6828,53.6904,53.6448,53.6448,16900.0
2007-10-03 15:25:00,70.69,70.72,70.61,70.63,11300.0,53.6524,53.6752,53.5917,53.6069,11300.0
2007-10-03 15:30:00,70.63,70.78,70.63,70.73,15800.0,53.6069,53.7207,53.6069,53.6828,15800.0
2007-10-03 15:35:00,70.74,70.77,70.66,70.66,22500.0,53.6904,53.7131,53.6297,53.6297,22500.0
2007-10-03 15:40:00,70.58,70.58,70.47,70.48,33200.0,53.5689,53.5689,53.4855,53.493,33200.0
2007-10-03 15:45:00,70.48,70.58,70.4,70.57,54800.0,53.493,53.5689,53.4323,53.5614,54800.0
2007-10-03 15:50:00,70.55,70.58,70.48,70.53,36300.0,53.5462,53.5689,53.493,53.531,36300.0
2007-10-03 15:55:00,70.5,70.56,70.48,70.56,71600.0,53.5082,53.5538,53.493,53.5538,71600.0
2007-10-04 09:30:00,70.87,70.93,70.7,70.78,2800.0,53.789,53.8346,53.66,53.7207,2800.0
2007-10-04 09:35:00,70.55,70.66,70.52,70.6,51900.0,53.5462,53.6297,53.5234,53.5841,51900.0
2007-10-04 09:40:00,70.62,70.63,70.42,70.45,28800.0,53.5993,53.6069,53.4475,53.4703,28800.0
2007-10-04 09:45:00,70.45,70.46,70.39,70.44,8800.0,53.4703,53.4779,53.4247,53.4627,8800.0
2007-10-04 09:50:00,70.48,70.48,70.45,70.45,8600.0,53.493,53.493,53.4703,53.4703,8600.0
2007-10-04 09:55:00,70.45,70.45,70.39,70.41,14500.0,53.4703,53.4703,53.4247,53.4399,14500.0
2007-10-04 10:00:00,70.4,70.5,70.38,70.5,35600.0,53.4323,53.5082,53.4171,53.5082,35600.0
2007-10-04 10:05:00,70.51,70.59,70.45,70.55,25100.0,53.5158,53.5765,53.4703,53.5462,25100.0
2007-10-04 10:10:00,70.55,70.65,70.54,70.65,10700.0,53.5462,53.6221,53.5386,53.6221,10700.0
2007-10-04 10:15:00,70.66,70.73,70.66,70.7,22300.0,53.6297,53.6828,53.6297,53.66,22300.0
2007-10-04 10:20:00,70.74,70.79,70.73,70.76,26900.0,53.6904,53.7283,53.6828,53.7056,26900.0
2007-10-04 10:25:00,70.76,70.8,70.74,70.74,29600.0,53.7056,53.7359,53.6904,53.6904,29600.0
2007-10-04 10:30:00,70.73,70.91,70.68,70.88,37800.0,53.6828,53.8194,53.6448,53.7966,37800.0
2007-10-04 10:35:00,70.89,70.93,70.8,70.87,28600.0,53.8042,53.8346,53.7359,53.789,28600.0
2007-10-04 10:40:00,70.88,70.93,70.85,70.86,19700.0,53.7966,53.8346,53.7739,53.7815,19700.0
2007-10-04 10:45:00,70.91,71.04,70.91,71.0,40200.0,53.8194,53.9181,53.8194,53.8877,40200.0
2007-10-04 10:50:00,71.03,71.16,71.01,71.14,64200.0,53.9105,54.0092,53.8953,53.994,64200.0
2007-10-04 10:55:00,71.13,71.14,71.03,71.09,23700.0,53.9864,53.994,53.9105,53.956,23700.0
2007-10-04 11:00:00,71.09,71.18,71.09,71.15,20000.0,53.956,54.0243,53.956,54.0016,20000.0
2007-10-04 11:05:00,71.16,71.24,71.14,71.21,15700.0,54.0092,54.0699,53.994,54.0471,15700.0
2007-10-04 11:10:00,71.21,71.21,71.09,71.12,8700.0,54.0471,54.0471,53.956,53.9788,8700.0
2007-10-04 11:15:00,71.12,71.13,71.11,71.13,18000.0,53.9788,53.9864,53.9712,53.9864,18000.0
2007-10-04 11:20:00,71.14,71.19,71.13,71.16,12800.0,53.994,54.0319,53.9864,54.0092,12800.0
2007-10-04 11:25:00,71.16,71.16,71.06,71.09,17500.0,54.0092,54.0092,53.9333,53.956,17500.0
2007-10-04 11:30:00,71.09,71.16,71.09,71.13,12300.0,53.956,54.0092,53.956,53.9864,12300.0
2007-10-04 11:35:00,71.13,71.15,71.11,71.12,15700.0,53.9864,54.0016,53.9712,53.9788,15700.0
2007-10-04 11:40:00,71.11,71.12,71.05,71.1,12400.0,53.9712,53.9788,53.9257,53.9636,12400.0
2007-10-04 11:45:00,71.1,71.13,71.07,71.07,3500.0,53.9636,53.9864,53.9408,53.9408,3500.0
2007-10-04 11:50:00,71.08,71.14,71.07,71.12,14600.0,53.9484,53.994,53.9408,53.9788,14600.0
2007-10-04 11:55:00,71.08,71.08,71.0,71.05,17600.0,53.9484,53.9484,53.8877,53.9257,17600.0
2007-10-04 12:00:00,71.03,71.03,70.94,70.94,14200.0,53.9105,53.9105,53.8422,53.8422,14200.0
2007-10-04 12:05:00,70.97,70.99,70.93,70.95,7400.0,53.8649,53.8801,53.8346,53.8498,7400.0
2007-10-04 12:10:00,70.95,70.95,70.94,70.94,6900.0,53.8498,53.8498,53.8422,53.8422,6900.0
2007-10-04 12:15:00,70.95,71.08,70.95,71.08,23800.0,53.8498,53.9484,53.8498,53.9484,23800.0
2007-10-04 12:20:00,71.08,71.08,71.07,71.07,9700.0,53.9484,53.9484,53.9408,53.9408,9700.0
2007-10-04 12:25:00,71.08,71.08,71.08,71.08,600.0,53.9484,53.9484,53.9484,53.9484,600.0
2007-10-04 12:30:00,71.08,71.11,71.08,71.08,2800.0,53.9484,53.9712,53.9484,53.9484,2800.0
2007-10-04 12:35:00,71.11,71.11,71.06,71.06,9700.0,53.9712,53.9712,53.9333,53.9333,9700.0
2007-10-04 12:40:00,71.07,71.11,71.07,71.09,3600.0,53.9408,53.9712,53.9408,53.956,3600.0
2007-10-04 12:45:00,71.07,71.13,71.04,71.12,8900.0,53.9408,53.9864,53.9181,53.9788,8900.0
2007-10-04 12:50:00,71.11,71.13,71.03,71.08,22000.0,53.9712,53.9864,53.9105,53.9484,22000.0
2007-10-04 12:55:00,71.07,71.07,71.07,71.07,3300.0,53.9408,53.9408,53.9408,53.9408,3300.0
2007-10-04 13:00:00,71.07,71.07,71.05,71.05,1000.0,53.9408,53.9408,53.9257,53.9257,1000.0
2007-10-04 13:05:00,71.06,71.06,70.98,71.03,9900.0,53.9333,53.9333,53.8725,53.9105,9900.0
2007-10-04 13:10:00,71.04,71.08,71.01,71.02,7600.0,53.9181,53.9484,53.8953,53.9029,7600.0
2007-10-04 13:15:00,71.02,71.13,70.96,71.02,9000.0,53.9029,53.9864,53.8574,53.9029,9000.0
2007-10-04 13:20:00,71.02,71.02,70.95,71.0,4600.0,53.9029,53.9029,53.8498,53.8877,4600.0
2007-10-04 13:25:00,71.09,71.17,71.09,71.15,8300.0,53.956,54.0167,53.956,54.0016,8300.0
2007-10-04 13:30:00,71.14,71.16,71.09,71.16,9100.0,53.994,54.0092,53.956,54.0092,9100.0
2007-10-04 13:35:00,71.15,71.15,71.04,71.1,7300.0,54.0016,54.0016,53.9181,53.9636,7300.0
2007-10-04 13:40:00,71.12,71.12,71.01,71.09,6400.0,53.9788,53.9788,53.8953,53.956,6400.0
2007-10-04 13:45:00,71.08,71.08,71.04,71.06,400.0,53.9484,53.9484,53.9181,53.9333,400.0
2007-10-04 13:50:00,71.06,71.06,70.99,71.01,8200.0,53.9333,53.9333,53.8801,53.8953,8200.0
2007-10-04 13:55:00,70.99,70.99,70.93,70.96,8900.0,53.8801,53.8801,53.8346,53.8574,8900.0
2007-10-04 14:00:00,70.95,70.95,70.9,70.9,5200.0,53.8498,53.8498,53.8118,53.8118,5200.0
2007-10-04 14:05:00,70.93,71.03,70.93,71.03,3100.0,53.8346,53.9105,53.8346,53.9105,3100.0
2007-10-04 14:10:00,71.0,71.01,70.95,70.95,1600.0,53.8877,53.8953,53.8498,53.8498,1600.0
2007-10-04 14:15:00,70.95,70.95,70.9,70.91,5900.0,53.8498,53.8498,53.8118,53.8194,5900.0
2007-10-04 14:20:00,70.91,71.01,70.91,71.0,7400.0,53.8194,53.8953,53.8194,53.8877,7400.0
2007-10-04 14:25:00,70.98,70.99,70.94,70.99,7100.0,53.8725,53.8801,53.8422,53.8801,7100.0
2007-10-04 14:30:00,71.0,71.07,70.96,71.07,9900.0,53.8877,53.9408,53.8574,53.9408,9900.0
2007-10-04 14:35:00,71.07,71.07,71.03,71.04,6100.0,53.9408,53.9408,53.9105,53.9181,6100.0
2007-10-04 14:40:00,71.03,71.03,70.87,70.91,9500.0,53.9105,53.9105,53.789,53.8194,9500.0
2007-10-04 14:45:00,70.89,71.04,70.85,71.04,9200.0,53.8042,53.9181,53.7739,53.9181,9200.0
2007-10-04 14:50:00,71.02,71.03,71.02,71.02,1200.0,53.9029,53.9105,53.9029,53.9029,1200.0
2007-10-04 14:55:00,71.04,71.14,71.04,71.06,22900.0,53.9181,53.994,53.9181,53.9333,22900.0
2007-10-04 15:00:00,71.04,71.06,71.02,71.02,1600.0,53.9181,53.9333,53.9029,53.9029,1600.0
2007-10-04 15:05:00,71.01,71.05,70.89,70.9,28000.0,53.8953,53.9257,53.8042,53.8118,28000.0
2007-10-04 15:10:00,70.91,70.95,70.9,70.9,25800.0,53.8194,53.8498,53.8118,53.8118,25800.0
2007-10-04 15:15:00,70.9,70.91,70.84,70.86,19200.0,53.8118,53.8194,53.7663,53.7815,19200.0
2007-10-04 15:20:00,70.87,70.96,70.87,70.93,2900.0,53.789,53.8574,53.789,53.8346,2900.0
2007-10-04 15:25:00,70.92,70.92,70.83,70.83,6700.0,53.827,53.827,53.7587,53.7587,6700.0
2007-10-04 15:30:00,70.85,71.05,70.84,70.93,27700.0,53.7739,53.9257,53.7663,53.8346,27700.0
2007-10-04 15:35:00,70.94,70.98,70.91,70.97,29000.0,53.8422,53.8725,53.8194,53.8649,29000.0
2007-10-04 15:40:00,70.97,71.06,70.95,71.06,15700.0,53.8649,53.9333,53.8498,53.9333,15700.0
2007-10-04 15:45:00,71.06,71.1,70.9,71.03,28500.0,53.9333,53.9636,53.8118,53.9105,28500.0
2007-10-04 15:50:00,71.08,71.08,70.92,71.01,28800.0,53.9484,53.9484,53.827,53.8953,28800.0
2007-10-04 15:55:00,71.02,71.02,70.88,70.93,27800.0,53.9029,53.9029,53.7966,53.8346,27800.0
2007-10-05 09:30:00,71.5,71.54,71.46,71.47,15800.0,54.2672,54.2976,54.2368,54.2444,15800.0
2007-10-05 09:35:00,71.46,71.75,71.03,71.44,123300.0,54.2368,54.4569,53.9105,54.2217,123300.0
2007-10-05 09:40:00,71.49,71.55,71.36,71.4,34800.0,54.2596,54.3052,54.1609,54.1913,34800.0
2007-10-05 09:45:00,71.4,71.49,71.31,71.42,52700.0,54.1913,54.2596,54.123,54.2065,52700.0
2007-10-05 09:50:00,71.41,71.5,71.38,71.44,20300.0,54.1989,54.2672,54.1761,54.2217,20300.0
2007-10-05 09:55:00,71.44,71.52,71.35,71.5,29600.0,54.2217,54.2824,54.1534,54.2672,29600.0
2007-10-05 10:00:00,71.49,71.51,71.42,71.5,20600.0,54.2596,54.2748,54.2065,54.2672,20600.0
2007-10-05 10:05:00,71.49,71.53,71.43,71.53,12800.0,54.2596,54.29,54.2141,54.29,12800.0
2007-10-05 10:10:00,71.54,71.55,71.45,71.48,24200.0,54.2976,54.3052,54.2293,54.252,24200.0
2007-10-05 10:15:00,71.49,71.56,71.44,71.49,11300.0,54.2596,54.3127,54.2217,54.2596,11300.0
2007-10-05 10:20:00,71.48,71.56,71.45,71.5,35500.0,54.252,54.3127,54.2293,54.2672,35500.0
2007-10-05 10:25:00,71.53,71.53,71.39,71.4,13500.0,54.29,54.29,54.1837,54.1913,13500.0
2007-10-05 10:30:00,71.42,71.42,71.19,71.22,34000.0,54.2065,54.2065,54.0319,54.0547,34000.0
2007-10-05 10:35:00,71.2,71.27,71.19,71.23,88700.0,54.0395,54.0926,54.0319,54.0623,88700.0
2007-10-05 10:40:00,71.25,71.25,71.11,71.18,26700.0,54.0775,54.0775,53.9712,54.0243,26700.0
2007-10-05 10:45:00,71.14,71.28,71.14,71.28,28300.0,53.994,54.1002,53.994,54.1002,28300.0
2007-10-05 10:50:00,71.28,71.28,71.15,71.2,28500.0,54.1002,54.1002,54.0016,54.0395,28500.0
2007-10-05 10:55:00,71.2,71.32,71.16,71.31,18600.0,54.0395,54.1306,54.0092,54.123,18600.0
2007-10-05 11:00:00,71.3,71.47,71.29,71.42,15500.0,54.1154,54.2444,54.1078,54.2065,15500.0
2007-10-05 11:05:00,71.38,71.47,71.36,71.42,10400.0,54.1761,54.2444,54.1609,54.2065,10400.0
2007-10-05 11:10:00,71.42,71.45,71.38,71.38,22000.0,54.2065,54.2293,54.1761,54.1761,22000.0
2007-10-05 11:15:00,71.39,71.56,71.39,71.56,21500.0,54.1837,54.3127,54.1837,54.3127,21500.0
2007-10-05 11:20:00,71.58,71.64,71.57,71.61,5700.0,54.3279,54.3735,54.3203,54.3507,5700.0
2007-10-05 11:25:00,71.58,71.58,71.4,71.46,9600.0,54.3279,54.3279,54.1913,54.2368,9600.0
2007-10-05 11:30:00,71.49,71.62,71.46,71.62,16600.0,54.2596,54.3583,54.2368,54.3583,16600.0
2007-10-05 11:35:00,71.67,71.71,71.63,71.7,6800.0,54.3962,54.4266,54.3659,54.419,6800.0
2007-10-05 11:40:00,71.69,71.7,71.65,71.65,10200.0,54.4114,54.419,54.3811,54.3811,10200.0
2007-10-05 11:45:00,71.69,71.75,71.62,71.62,13000.0,54.4114,54.4569,54.3583,54.3583,13000.0
2007-10-05 11:50:00,71.62,71.75,71.62,71.72,14400.0,54.3583,54.4569,54.3583,54.4342,14400.0
2007-10-05 11:55:00,71.73,71.73,71.69,71.73,2100.0,54.4418,54.4418,54.4114,54.4418,2100.0
2007-10-05 12:00:00,71.72,71.74,71.63,71.63,9600.0,54.4342,54.4494,54.3659,54.3659,9600.0
2007-10-05 12:05:00,71.63,71.69,71.52,71.69,6500.0,54.3659,54.4114,54.2824,54.4114,6500.0
2007-10-05 12:10:00,71.69,71.7,71.66,71.7,6400.0,54.4114,54.419,54.3886,54.419,6400.0
2007-10-05 12:15:00,71.7,71.76,71.7,71.75,6500.0,54.419,54.4645,54.419,54.4569,6500.0
2007-10-05 12:20:00,71.75,71.76,71.74,71.76,1200.0,54.4569,54.4645,54.4494,54.4645,1200.0
2007-10-05 12:25:00,71.77,71.77,71.74,71.74,3400.0,54.4721,54.4721,54.4494,54.4494,3400.0
2007-10-05 12:30:00,71.73,71.78,71.7,71.78,8800.0,54.4418,54.4797,54.419,54.4797,8800.0
2007-10-05 12:35:00,71.78,71.78,71.75,71.78,1400.0,54.4797,54.4797,54.4569,54.4797,1400.0
2007-10-05 12:40:00,71.8,71.8,71.74,71.77,1700.0,54.4949,54.4949,54.4494,54.4721,1700.0
2007-10-05 12:45:00,71.73,71.73,71.6,71.68,13300.0,54.4418,54.4418,54.3431,54.4038,13300.0
2007-10-05 12:50:00,71.64,71.67,71.57,71.66,18300.0,54.3735,54.3962,54.3203,54.3886,18300.0
2007-10-05 12:55:00,71.66,71.82,71.66,71.78,12400.0,54.3886,54.5101,54.3886,54.4797,12400.0
2007-10-05 13:00:00,71.78,71.86,71.74,71.82,20900.0,54.4797,54.5404,54.4494,54.5101,20900.0
2007-10-05 13:05:00,71.86,71.86,71.76,71.8,14300.0,54.5404,54.5404,54.4645,54.4949,14300.0
2007-10-05 13:10:00,71.81,71.81,71.65,71.71,13300.0,54.5025,54.5025,54.3811,54.4266,13300.0
2007-10-05 13:15:00,71.68,71.72,71.68,71.72,500.0,54.4038,54.4342,54.4038,54.4342,500.0
2007-10-05 13:20:00,71.72,71.8,71.59,71.6,10900.0,54.4342,54.4949,54.3355,54.3431,10900.0
2007-10-05 13:25:00,71.64,71.76,71.64,71.75,1800.0,54.3735,54.4645,54.3735,54.4569,1800.0
2007-10-05 13:30:00,71.78,71.82,71.73,71.82,9200.0,54.4797,54.5101,54.4418,54.5101,9200.0
2007-10-05 13:35:00,71.78,71.85,71.78,71.8,8400.0,54.4797,54.5328,54.4797,54.4949,8400.0
2007-10-05 13:40:00,71.87,71.98,71.85,71.98,10100.0,54.548,54.6315,54.5328,54.6315,10100.0
2007-10-05 13:45:00,71.97,71.98,71.91,71.91,20400.0,54.6239,54.6315,54.5784,54.5784,20400.0
2007-10-05 13:50:00,71.92,71.98,71.85,71.96,12000.0,54.586,54.6315,54.5328,54.6163,12000.0
2007-10-05 13:55:00,71.98,72.0,71.83,71.83,15800.0,54.6315,54.6467,54.5177,54.5177,15800.0
2007-10-05 14:00:00,71.82,71.91,71.82,71.91,3600.0,54.5101,54.5784,54.5101,54.5784,3600.0
2007-10-05 14:05:00,71.91,71.97,71.89,71.97,14300.0,54.5784,54.6239,54.5632,54.6239,14300.0
2007-10-05 14:10:00,71.97,72.05,71.96,72.01,51500.0,54.6239,54.6846,54.6163,54.6543,51500.0
2007-10-05 14:15:00,72.05,72.16,72.04,72.13,36800.0,54.6846,54.7681,54.6771,54.7454,36800.0
2007-10-05 14:20:00,72.17,72.25,72.15,72.2,53200.0,54.7757,54.8364,54.7605,54.7985,53200.0
2007-10-05 14:25:00,72.2,72.21,72.15,72.21,10800.0,54.7985,54.8061,54.7605,54.8061,10800.0
2007-10-05 14:30:00,72.21,72.23,72.14,72.23,32900.0,54.8061,54.8213,54.753,54.8213,32900.0
2007-10-05 14:35:00,72.23,72.3,72.19,72.3,33700.0,54.8213,54.8744,54.7909,54.8744,33700.0
2007-10-05 14:40:00,72.3,72.38,72.28,72.36,25000.0,54.8744,54.9351,54.8592,54.9199,25000.0
2007-10-05 14:45:00,72.36,72.38,72.32,72.35,59400.0,54.9199,54.9351,54.8896,54.9123,59400.0
2007-10-05 14:50:00,72.35,72.43,72.34,72.37,26200.0,54.9123,54.9731,54.9047,54.9275,26200.0
2007-10-05 14:55:00,72.38,72.44,72.32,72.44,17700.0,54.9351,54.9806,54.8896,54.9806,17700.0
2007-10-05 15:00:00,72.44,72.5,72.44,72.48,23300.0,54.9806,55.0262,54.9806,55.011,23300.0
2007-10-05 15:05:00,72.45,72.48,72.28,72.28,49400.0,54.9882,55.011,54.8592,54.8592,49400.0
2007-10-05 15:10:00,72.28,72.31,72.24,72.28,60400.0,54.8592,54.882,54.8289,54.8592,60400.0
2007-10-05 15:15:00,72.26,72.29,72.13,72.16,32100.0,54.844,54.8668,54.7454,54.7681,32100.0
2007-10-05 15:20:00,72.16,72.16,71.97,72.06,60400.0,54.7681,54.7681,54.6239,54.6922,60400.0
2007-10-05 15:25:00,72.07,72.16,72.04,72.1,24900.0,54.6998,54.7681,54.6771,54.7226,24900.0
2007-10-05 15:30:00,72.09,72.12,72.03,72.06,20800.0,54.715,54.7378,54.6695,54.6922,20800.0
2007-10-05 15:35:00,72.05,72.07,71.8,71.98,103500.0,54.6846,54.6998,54.4949,54.6315,103500.0
2007-10-05 15:40:00,71.99,72.0,71.5,71.59,70400.0,54.6391,54.6467,54.2672,54.3355,70400.0
2007-10-05 15:45:00,71.61,71.64,71.52,71.56,20100.0,54.3507,54.3735,54.2824,54.3127,20100.0
2007-10-05 15:50:00,71.56,71.73,71.55,71.73,52500.0,54.3127,54.4418,54.3052,54.4418,52500.0
2007-10-05 15:55:00,71.73,71.82,71.51,71.56,81100.0,54.4418,54.5101,54.2748,54.3127,81100.0
2007-10-08 09:30:00,70.64,70.84,70.13,70.78,3300.0,53.6145,53.7663,53.2274,53.7207,3300.0
2007-10-08 09:35:00,70.85,71.22,70.61,71.22,122700.0,53.7739,54.0547,53.5917,54.0547,122700.0
2007-10-08 09:40:00,71.22,71.4,71.22,71.35,40700.0,54.0547,54.1913,54.0547,54.1534,40700.0
2007-10-08 09:45:00,71.35,71.43,71.24,71.24,21800.0,54.1534,54.2141,54.0699,54.0699,21800.0
2007-10-08 09:50:00,71.26,71.34,71.16,71.16,39900.0,54.085,54.1458,54.0092,54.0092,39900.0
2007-10-08 09:55:00,71.16,71.29,71.05,71.05,35900.0,54.0092,54.1078,53.9257,53.9257,35900.0
2007-10-08 10:00:00,71.04,71.15,71.04,71.15,8500.0,53.9181,54.0016,53.9181,54.0016,8500.0
2007-10-08 10:05:00,71.15,71.21,71.12,71.21,14800.0,54.0016,54.0471,53.9788,54.0471,14800.0
2007-10-08 10:10:00,71.2,71.21,71.19,71.2,14300.0,54.0395,54.0471,54.0319,54.0395,14300.0
2007-10-08 10:15:00,71.2,71.2,71.11,71.13,7200.0,54.0395,54.0395,53.9712,53.9864,7200.0
2007-10-08 10:20:00,71.14,71.15,71.1,71.14,6000.0,53.994,54.0016,53.9636,53.994,6000.0
2007-10-08 10:25:00,71.11,71.16,71.09,71.09,5700.0,53.9712,54.0092,53.956,53.956,5700.0
2007-10-08 10:30:00,71.13,71.17,71.13,71.17,1100.0,53.9864,54.0167,53.9864,54.0167,1100.0
2007-10-08 10:35:00,71.18,71.18,71.12,71.15,11600.0,54.0243,54.0243,53.9788,54.0016,11600.0
2007-10-08 10:40:00,71.11,71.23,71.05,71.23,3100.0,53.9712,54.0623,53.9257,54.0623,3100.0
2007-10-08 10:45:00,71.16,71.21,71.14,71.21,3700.0,54.0092,54.0471,53.994,54.0471,3700.0
2007-10-08 10:50:00,71.21,71.28,71.19,71.28,6300.0,54.0471,54.1002,54.0319,54.1002,6300.0
2007-10-08 10:55:00,71.29,71.29,71.27,71.27,17100.0,54.1078,54.1078,54.0926,54.0926,17100.0
2007-10-08 11:00:00,71.27,71.27,71.05,71.05,15400.0,54.0926,54.0926,53.9257,53.9257,15400.0
2007-10-08 11:05:00,71.13,71.19,71.08,71.12,4700.0,53.9864,54.0319,53.9484,53.9788,4700.0
2007-10-08 11:10:00,71.12,71.16,71.12,71.16,3900.0,53.9788,54.0092,53.9788,54.0092,3900.0
2007-10-08 11:15:00,71.16,71.29,71.16,71.21,8700.0,54.0092,54.1078,54.0092,54.0471,8700.0
2007-10-08 11:20:00,71.28,71.31,71.21,71.24,25000.0,54.1002,54.123,54.0471,54.0699,25000.0
2007-10-08 11:25:00,71.24,71.24,71.19,71.2,3600.0,54.0699,54.0699,54.0319,54.0395,3600.0
2007-10-08 11:30:00,71.2,71.22,71.19,71.19,1300.0,54.0395,54.0547,54.0319,54.0319,1300.0
2007-10-08 11:35:00,71.19,71.19,71.14,71.16,2000.0,54.0319,54.0319,53.994,54.0092,2000.0
2007-10-08 11:40:00,71.19,71.19,71.14,71.14,3900.0,54.0319,54.0319,53.994,53.994,3900.0
2007-10-08 11:45:00,71.13,71.13,71.06,71.08,3700.0,53.9864,53.9864,53.9333,53.9484,3700.0
2007-10-08 11:50:00,71.04,71.08,71.03,71.05,5900.0,53.9181,53.9484,53.9105,53.9257,5900.0
2007-10-08 11:55:00,71.05,71.07,71.04,71.07,5000.0,53.9257,53.9408,53.9181,53.9408,5000.0
2007-10-08 12:00:00,71.05,71.09,70.94,70.99,10600.0,53.9257,53.956,53.8422,53.8801,10600.0
2007-10-08 12:05:00,70.98,70.99,70.95,70.95,3300.0,53.8725,53.8801,53.8498,53.8498,3300.0
2007-10-08 12:10:00,70.96,70.96,70.86,70.86,8000.0,53.8574,53.8574,53.7815,53.7815,8000.0
2007-10-08 12:15:00,70.85,70.85,70.78,70.85,14500.0,53.7739,53.7739,53.7207,53.7739,14500.0
2007-10-08 12:20:00,70.84,70.85,70.81,70.83,4600.0,53.7663,53.7739,53.7435,53.7587,4600.0
2007-10-08 12:25:00,70.83,70.83,70.81,70.83,7100.0,53.7587,53.7587,53.7435,53.7587,7100.0
2007-10-08 12:30:00,70.82,70.83,70.78,70.8,9800.0,53.7511,53.7587,53.7207,53.7359,9800.0
2007-10-08 12:35:00,70.8,70.8,70.76,70.79,11500.0,53.7359,53.7359,53.7056,53.7283,11500.0
2007-10-08 12:40:00,70.79,70.81,70.76,70.81,16400.0,53.7283,53.7435,53.7056,53.7435,16400.0
2007-10-08 12:45:00,70.82,70.84,70.82,70.84,4000.0,53.7511,53.7663,53.7511,53.7663,4000.0
2007-10-08 12:50:00,70.84,70.84,70.81,70.84,9900.0,53.7663,53.7663,53.7435,53.7663,9900.0
2007-10-08 12:55:00,70.84,70.88,70.84,70.87,9200.0,53.7663,53.7966,53.7663,53.789,9200.0
2007-10-08 13:00:00,70.87,70.87,70.8,70.84,3700.0,53.789,53.789,53.7359,53.7663,3700.0
2007-10-08 13:05:00,70.84,70.84,70.79,70.8,7400.0,53.7663,53.7663,53.7283,53.7359,7400.0
2007-10-08 13:10:00,70.81,70.84,70.81,70.84,9400.0,53.7435,53.7663,53.7435,53.7663,9400.0
2007-10-08 13:15:00,70.86,70.87,70.82,70.82,5000.0,53.7815,53.789,53.7511,53.7511,5000.0
2007-10-08 13:20:00,70.85,70.85,70.82,70.84,7400.0,53.7739,53.7739,53.7511,53.7663,7400.0
2007-10-08 13:25:00,70.84,70.84,70.76,70.81,14700.0,53.7663,53.7663,53.7056,53.7435,14700.0
2007-10-08 13:30:00,70.84,70.85,70.81,70.84,5400.0,53.7663,53.7739,53.7435,53.7663,5400.0
2007-10-08 13:35:00,70.82,70.9,70.82,70.9,51500.0,53.7511,53.8118,53.7511,53.8118,51500.0
2007-10-08 13:40:00,70.9,70.9,70.78,70.82,14700.0,53.8118,53.8118,53.7207,53.7511,14700.0
2007-10-08 13:45:00,70.83,70.92,70.75,70.84,50000.0,53.7587,53.827,53.698,53.7663,50000.0
2007-10-08 13:50:00,70.87,70.87,70.77,70.8,31500.0,53.789,53.789,53.7131,53.7359,31500.0
2007-10-08 13:55:00,70.81,70.81,70.75,70.77,14500.0,53.7435,53.7435,53.698,53.7131,14500.0
2007-10-08 14:00:00,70.78,70.87,70.72,70.76,30800.0,53.7207,53.789,53.6752,53.7056,30800.0
2007-10-08 14:05:00,70.76,70.76,70.7,70.71,5200.0,53.7056,53.7056,53.66,53.6676,5200.0
2007-10-08 14:10:00,70.71,70.73,70.66,70.7,47200.0,53.6676,53.6828,53.6297,53.66,47200.0
2007-10-08 14:15:00,70.7,70.84,70.69,70.84,21200.0,53.66,53.7663,53.6524,53.7663,21200.0
2007-10-08 14:20:00,70.83,70.84,70.74,70.76,8900.0,53.7587,53.7663,53.6904,53.7056,8900.0
2007-10-08 14:25:00,70.79,70.79,70.74,70.77,8000.0,53.7283,53.7283,53.6904,53.7131,8000.0
2007-10-08 14:30:00,70.77,70.79,70.7,70.79,11600.0,53.7131,53.7283,53.66,53.7283,11600.0
2007-10-08 14:35:00,70.81,70.92,70.81,70.85,18700.0,53.7435,53.827,53.7435,53.7739,18700.0
2007-10-08 14:40:00,70.85,70.99,70.8,70.82,22500.0,53.7739,53.8801,53.7359,53.7511,22500.0
2007-10-08 14:45:00,70.82,70.87,70.82,70.84,5200.0,53.7511,53.789,53.7511,53.7663,5200.0
2007-10-08 14:50:00,70.82,70.82,70.75,70.8,13700.0,53.7511,53.7511,53.698,53.7359,13700.0
2007-10-08 14:55:00,70.78,70.84,70.72,70.84,9300.0,53.7207,53.7663,53.6752,53.7663,9300.0
2007-10-08 15:00:00,70.83,70.92,70.8,70.91,10600.0,53.7587,53.827,53.7359,53.8194,10600.0
2007-10-08 15:05:00,70.94,70.94,70.8,70.85,9900.0,53.8422,53.8422,53.7359,53.7739,9900.0
2007-10-08 15:10:00,70.86,70.98,70.8,70.96,22000.0,53.7815,53.8725,53.7359,53.8574,22000.0
2007-10-08 15:15:00,70.98,70.99,70.92,70.96,16000.0,53.8725,53.8801,53.827,53.8574,16000.0
2007-10-08 15:20:00,70.97,71.01,70.85,70.9,32000.0,53.8649,53.8953,53.7739,53.8118,32000.0
2007-10-08 15:25:00,70.9,70.96,70.89,70.94,18700.0,53.8118,53.8574,53.8042,53.8422,18700.0
2007-10-08 15:30:00,70.97,71.07,70.86,70.97,19000.0,53.8649,53.9408,53.7815,53.8649,19000.0
2007-10-08 15:35:00,71.0,71.07,70.89,70.98,38700.0,53.8877,53.9408,53.8042,53.8725,38700.0
2007-10-08 15:40:00,71.0,71.02,70.85,71.02,16800.0,53.8877,53.9029,53.7739,53.9029,16800.0
2007-10-08 15:45:00,71.05,71.11,70.89,70.95,15700.0,53.9257,53.9712,53.8042,53.8498,15700.0
2007-10-08 15:50:00,70.96,71.08,70.96,71.08,9100.0,53.8574,53.9484,53.8574,53.9484,9100.0
2007-10-08 15:55:00,71.06,71.17,70.94,71.17,11800.0,53.9333,54.0167,53.8422,54.0167,11800.0
2007-10-09 09:30:00,71.91,71.91,71.64,71.64,14200.0,54.5784,54.5784,54.3735,54.3735,14200.0
2007-10-09 09:35:00,71.69,71.69,71.5,71.65,72900.0,54.4114,54.4114,54.2672,54.3811,72900.0
2007-10-09 09:40:00,71.65,71.71,71.65,71.69,39900.0,54.3811,54.4266,54.3811,54.4114,39900.0
2007-10-09 09:45:00,71.68,71.75,71.66,71.68,30200.0,54.4038,54.4569,54.3886,54.4038,30200.0
2007-10-09 09:50:00,71.67,71.72,71.62,71.66,17300.0,54.3962,54.4342,54.3583,54.3886,17300.0
2007-10-09 09:55:00,71.66,71.67,71.61,71.67,23800.0,54.3886,54.3962,54.3507,54.3962,23800.0
2007-10-09 10:00:00,71.68,71.69,71.63,71.65,16800.0,54.4038,54.4114,54.3659,54.3811,16800.0
2007-10-09 10:05:00,71.66,71.69,71.57,71.58,26900.0,54.3886,54.4114,54.3203,54.3279,26900.0
2007-10-09 10:10:00,71.6,71.62,71.54,71.59,23000.0,54.3431,54.3583,54.2976,54.3355,23000.0
2007-10-09 10:15:00,71.59,71.66,71.59,71.62,14300.0,54.3355,54.3886,54.3355,54.3583,14300.0
2007-10-09 10:20:00,71.62,71.7,71.62,71.69,26500.0,54.3583,54.419,54.3583,54.4114,26500.0
2007-10-09 10:25:00,71.69,71.71,71.58,71.62,22200.0,54.4114,54.4266,54.3279,54.3583,22200.0
2007-10-09 10:30:00,71.61,71.66,71.56,71.66,16400.0,54.3507,54.3886,54.3127,54.3886,16400.0
2007-10-09 10:35:00,71.63,71.66,71.55,71.61,17900.0,54.3659,54.3886,54.3052,54.3507,17900.0
2007-10-09 10:40:00,71.61,71.61,71.55,71.6,30400.0,54.3507,54.3507,54.3052,54.3431,30400.0
2007-10-09 10:45:00,71.6,71.66,71.59,71.66,13600.0,54.3431,54.3886,54.3355,54.3886,13600.0
2007-10-09 10:50:00,71.66,71.76,71.66,71.73,18500.0,54.3886,54.4645,54.3886,54.4418,18500.0
2007-10-09 10:55:00,71.73,71.81,71.72,71.77,17400.0,54.4418,54.5025,54.4342,54.4721,17400.0
2007-10-09 11:00:00,71.77,71.77,71.67,71.69,23100.0,54.4721,54.4721,54.3962,54.4114,23100.0
2007-10-09 11:05:00,71.71,71.72,71.67,71.69,44600.0,54.4266,54.4342,54.3962,54.4114,44600.0
2007-10-09 11:10:00,71.68,71.7,71.66,71.7,12500.0,54.4038,54.419,54.3886,54.419,12500.0
2007-10-09 11:15:00,71.7,71.7,71.63,71.63,14400.0,54.419,54.419,54.3659,54.3659,14400.0
2007-10-09 11:20:00,71.66,71.83,71.65,71.78,38400.0,54.3886,54.5177,54.3811,54.4797,38400.0
2007-10-09 11:25:00,71.76,71.81,71.73,71.76,36500.0,54.4645,54.5025,54.4418,54.4645,36500.0
2007-10-09 11:30:00,71.74,71.83,71.74,71.79,13700.0,54.4494,54.5177,54.4494,54.4873,13700.0
2007-10-09 11:35:00,71.79,71.83,71.6,71.66,17500.0,54.4873,54.5177,54.3431,54.3886,17500.0
2007-10-09 11:40:00,71.66,71.75,71.62,71.62,15100.0,54.3886,54.4569,54.3583,54.3583,15100.0
2007-10-09 11:45:00,71.66,71.74,71.62,71.62,15400.0,54.3886,54.4494,54.3583,54.3583,15400.0
2007-10-09 11:50:00,71.62,71.72,71.61,71.71,8500.0,54.3583,54.4342,54.3507,54.4266,8500.0
2007-10-09 11:55:00,71.75,71.85,71.73,71.85,10600.0,54.4569,54.5328,54.4418,54.5328,10600.0
2007-10-09 12:00:00,71.85,71.86,71.81,71.83,14500.0,54.5328,54.5404,54.5025,54.5177,14500.0
2007-10-09 12:05:00,71.81,71.84,71.81,71.84,8400.0,54.5025,54.5253,54.5025,54.5253,8400.0
2007-10-09 12:10:00,71.84,71.84,71.75,71.78,12300.0,54.5253,54.5253,54.4569,54.4797,12300.0
2007-10-09 12:15:00,71.78,71.78,71.73,71.74,14300.0,54.4797,54.4797,54.4418,54.4494,14300.0
2007-10-09 12:20:00,71.75,71.75,71.67,71.69,14100.0,54.4569,54.4569,54.3962,54.4114,14100.0
2007-10-09 12:25:00,71.69,71.7,71.66,71.68,9300.0,54.4114,54.419,54.3886,54.4038,9300.0
2007-10-09 12:30:00,71.68,71.73,71.63,71.68,11800.0,54.4038,54.4418,54.3659,54.4038,11800.0
2007-10-09 12:35:00,71.69,71.72,71.68,71.7,7600.0,54.4114,54.4342,54.4038,54.419,7600.0
2007-10-09 12:40:00,71.72,71.73,71.67,71.69,7300.0,54.4342,54.4418,54.3962,54.4114,7300.0
2007-10-09 12:45:00,71.69,71.69,71.64,71.66,18000.0,54.4114,54.4114,54.3735,54.3886,18000.0
2007-10-09 12:50:00,71.66,71.66,71.64,71.66,30700.0,54.3886,54.3886,54.3735,54.3886,30700.0
2007-10-09 12:55:00,71.66,71.73,71.66,71.71,6800.0,54.3886,54.4418,54.3886,54.4266,6800.0
2007-10-09 13:00:00,71.73,71.77,71.73,71.74,9100.0,54.4418,54.4721,54.4418,54.4494,9100.0
2007-10-09 13:05:00,71.74,71.76,71.69,71.76,13400.0,54.4494,54.4645,54.4114,54.4645,13400.0
2007-10-09 13:10:00,71.76,71.77,71.71,71.71,15600.0,54.4645,54.4721,54.4266,54.4266,15600.0
2007-10-09 13:15:00,71.72,71.74,71.6,71.66,12900.0,54.4342,54.4494,54.3431,54.3886,12900.0
2007-10-09 13:20:00,71.67,71.69,71.59,71.61,12700.0,54.3962,54.4114,54.3355,54.3507,12700.0
2007-10-09 13:25:00,71.61,71.67,71.55,71.59,11900.0,54.3507,54.3962,54.3052,54.3355,11900.0
2007-10-09 13:30:00,71.6,71.65,71.59,71.64,16100.0,54.3431,54.3811,54.3355,54.3735,16100.0
2007-10-09 13:35:00,71.64,71.66,71.55,71.56,34200.0,54.3735,54.3886,54.3052,54.3127,34200.0
2007-10-09 13:40:00,71.56,71.61,71.55,71.6,70500.0,54.3127,54.3507,54.3052,54.3431,70500.0
2007-10-09 13:45:00,71.61,71.77,71.59,71.74,25800.0,54.3507,54.4721,54.3355,54.4494,25800.0
2007-10-09 13:50:00,71.77,71.77,71.73,71.76,8600.0,54.4721,54.4721,54.4418,54.4645,8600.0
2007-10-09 13:55:00,71.78,71.8,71.7,71.74,12000.0,54.4797,54.4949,54.419,54.4494,12000.0
2007-10-09 14:00:00,71.72,71.9,71.58,71.86,28100.0,54.4342,54.5708,54.3279,54.5404,28100.0
2007-10-09 14:05:00,71.86,71.9,71.73,71.75,12400.0,54.5404,54.5708,54.4418,54.4569,12400.0
2007-10-09 14:10:00,71.76,71.88,71.74,71.86,18200.0,54.4645,54.5556,54.4494,54.5404,18200.0
2007-10-09 14:15:00,71.85,71.86,71.72,71.76,29200.0,54.5328,54.5404,54.4342,54.4645,29200.0
2007-10-09 14:20:00,71.75,71.82,71.74,71.82,13100.0,54.4569,54.5101,54.4494,54.5101,13100.0
2007-10-09 14:25:00,71.83,71.93,71.74,71.93,25700.0,54.5177,54.5936,54.4494,54.5936,25700.0
2007-10-09 14:30:00,71.95,72.02,71.92,71.97,21400.0,54.6087,54.6619,54.586,54.6239,21400.0
2007-10-09 14:35:00,71.99,72.09,71.97,71.97,25000.0,54.6391,54.715,54.6239,54.6239,25000.0
2007-10-09 14:40:00,71.97,72.01,71.89,72.01,12300.0,54.6239,54.6543,54.5632,54.6543,12300.0
2007-10-09 14:45:00,72.01,72.12,72.0,72.12,14400.0,54.6543,54.7378,54.6467,54.7378,14400.0
2007-10-09 14:50:00,72.13,72.14,72.07,72.11,19600.0,54.7454,54.753,54.6998,54.7302,19600.0
2007-10-09 14:55:00,72.1,72.1,72.01,72.09,20400.0,54.7226,54.7226,54.6543,54.715,20400.0
2007-10-09 15:00:00,72.06,72.08,71.99,72.05,12100.0,54.6922,54.7074,54.6391,54.6846,12100.0
2007-10-09 15:05:00,72.02,72.06,71.97,72.05,11600.0,54.6619,54.6922,54.6239,54.6846,11600.0
2007-10-09 15:10:00,72.04,72.11,72.02,72.1,12800.0,54.6771,54.7302,54.6619,54.7226,12800.0
2007-10-09 15:15:00,72.1,72.14,72.02,72.12,15000.0,54.7226,54.753,54.6619,54.7378,15000.0
2007-10-09 15:20:00,72.1,72.15,72.02,72.09,27200.0,54.7226,54.7605,54.6619,54.715,27200.0
2007-10-09 15:25:00,72.06,72.06,71.91,71.93,32700.0,54.6922,54.6922,54.5784,54.5936,32700.0
2007-10-09 15:30:00,71.93,71.94,71.85,71.88,16000.0,54.5936,54.6012,54.5328,54.5556,16000.0
2007-10-09 15:35:00,71.89,71.95,71.85,71.87,36900.0,54.5632,54.6087,54.5328,54.548,36900.0
2007-10-09 15:40:00,71.89,71.97,71.76,71.77,37600.0,54.5632,54.6239,54.4645,54.4721,37600.0
2007-10-09 15:45:00,71.74,71.82,71.72,71.81,26300.0,54.4494,54.5101,54.4342,54.5025,26300.0
2007-10-09 15:50:00,71.82,71.89,71.75,71.82,40700.0,54.5101,54.5632,54.4569,54.5101,40700.0
2007-10-09 15:55:00,71.81,72.1,71.78,72.1,41500.0,54.5025,54.7226,54.4797,54.7226,41500.0
2007-10-10 09:30:00,71.54,72.16,71.54,72.06,26300.0,54.2976,54.7681,54.2976,54.6922,26300.0
2007-10-10 09:35:00,72.08,72.25,72.05,72.15,37500.0,54.7074,54.8364,54.6846,54.7605,37500.0
2007-10-10 09:40:00,72.15,72.16,71.94,71.94,35100.0,54.7605,54.7681,54.6012,54.6012,35100.0
2007-10-10 09:45:00,72.01,72.05,71.94,72.05,24800.0,54.6543,54.6846,54.6012,54.6846,24800.0
2007-10-10 09:50:00,72.02,72.02,71.64,71.8,54200.0,54.6619,54.6619,54.3735,54.4949,54200.0
2007-10-10 09:55:00,71.8,71.8,71.66,71.67,38100.0,54.4949,54.4949,54.3886,54.3962,38100.0
2007-10-10 10:00:00,71.67,71.77,71.67,71.74,34300.0,54.3962,54.4721,54.3962,54.4494,34300.0
2007-10-10 10:05:00,71.74,71.74,71.6,71.61,12400.0,54.4494,54.4494,54.3431,54.3507,12400.0
2007-10-10 10:10:00,71.62,71.68,71.56,71.61,12300.0,54.3583,54.4038,54.3127,54.3507,12300.0
2007-10-10 10:15:00,71.6,71.68,71.6,71.66,7200.0,54.3431,54.4038,54.3431,54.3886,7200.0
2007-10-10 10:20:00,71.67,71.75,71.66,71.73,25100.0,54.3962,54.4569,54.3886,54.4418,25100.0
2007-10-10 10:25:00,71.73,71.8,71.72,71.8,27400.0,54.4418,54.4949,54.4342,54.4949,27400.0
2007-10-10 10:30:00,71.8,71.81,71.78,71.81,8400.0,54.4949,54.5025,54.4797,54.5025,8400.0
2007-10-10 10:35:00,71.79,71.79,71.7,71.7,9300.0,54.4873,54.4873,54.419,54.419,9300.0
2007-10-10 10:40:00,71.72,71.77,71.66,71.66,5200.0,54.4342,54.4721,54.3886,54.3886,5200.0
2007-10-10 10:45:00,71.68,71.78,71.68,71.77,2500.0,54.4038,54.4797,54.4038,54.4721,2500.0
2007-10-10 10:50:00,71.79,71.8,71.78,71.8,2000.0,54.4873,54.4949,54.4797,54.4949,2000.0
2007-10-10 10:55:00,71.8,71.8,71.72,71.72,6000.0,54.4949,54.4949,54.4342,54.4342,6000.0
2007-10-10 11:00:00,71.74,71.78,71.74,71.76,8600.0,54.4494,54.4797,54.4494,54.4645,8600.0
2007-10-10 11:05:00,71.76,71.9,71.75,71.88,18500.0,54.4645,54.5708,54.4569,54.5556,18500.0
2007-10-10 11:10:00,71.88,71.89,71.85,71.88,11400.0,54.5556,54.5632,54.5328,54.5556,11400.0
2007-10-10 11:15:00,71.87,71.91,71.79,71.91,15300.0,54.548,54.5784,54.4873,54.5784,15300.0
2007-10-10 11:20:00,71.91,71.97,71.87,71.97,10200.0,54.5784,54.6239,54.548,54.6239,10200.0
2007-10-10 11:25:00,71.97,71.98,71.91,71.92,10500.0,54.6239,54.6315,54.5784,54.586,10500.0
2007-10-10 11:30:00,71.91,71.93,71.85,71.93,12600.0,54.5784,54.5936,54.5328,54.5936,12600.0
2007-10-10 11:35:00,71.93,72.08,71.93,72.08,39100.0,54.5936,54.7074,54.5936,54.7074,39100.0
2007-10-10 11:40:00,72.05,72.09,72.03,72.05,14500.0,54.6846,54.715,54.6695,54.6846,14500.0
2007-10-10 11:45:00,72.05,72.05,71.93,71.94,15100.0,54.6846,54.6846,54.5936,54.6012,15100.0
2007-10-10 11:50:00,71.94,71.95,71.89,71.91,16800.0,54.6012,54.6087,54.5632,54.5784,16800.0
2007-10-10 11:55:00,71.93,71.93,71.89,71.92,10000.0,54.5936,54.5936,54.5632,54.586,10000.0
2007-10-10 12:00:00,71.94,71.99,71.93,71.98,4900.0,54.6012,54.6391,54.5936,54.6315,4900.0
2007-10-10 12:05:00,71.95,71.97,71.9,71.97,4100.0,54.6087,54.6239,54.5708,54.6239,4100.0
2007-10-10 12:10:00,71.94,71.96,71.87,71.87,2900.0,54.6012,54.6163,54.548,54.548,2900.0
2007-10-10 12:15:00,71.89,71.89,71.84,71.88,2100.0,54.5632,54.5632,54.5253,54.5556,2100.0
2007-10-10 12:20:00,71.89,71.95,71.89,71.93,4700.0,54.5632,54.6087,54.5632,54.5936,4700.0
2007-10-10 12:25:00,71.91,71.93,71.89,71.92,3400.0,54.5784,54.5936,54.5632,54.586,3400.0
2007-10-10 12:30:00,71.93,71.94,71.92,71.94,1200.0,54.5936,54.6012,54.586,54.6012,1200.0
2007-10-10 12:35:00,71.92,71.98,71.91,71.91,5300.0,54.586,54.6315,54.5784,54.5784,5300.0
2007-10-10 12:40:00,71.9,71.94,71.87,71.88,3400.0,54.5708,54.6012,54.548,54.5556,3400.0
2007-10-10 12:45:00,71.88,71.97,71.88,71.93,4400.0,54.5556,54.6239,54.5556,54.5936,4400.0
2007-10-10 12:50:00,71.95,71.95,71.8,71.84,8300.0,54.6087,54.6087,54.4949,54.5253,8300.0
2007-10-10 12:55:00,71.88,71.93,71.88,71.91,2900.0,54.5556,54.5936,54.5556,54.5784,2900.0
2007-10-10 13:00:00,71.91,71.91,71.75,71.75,28600.0,54.5784,54.5784,54.4569,54.4569,28600.0
2007-10-10 13:05:00,71.74,71.79,71.72,71.79,5100.0,54.4494,54.4873,54.4342,54.4873,5100.0
2007-10-10 13:10:00,71.79,71.8,71.67,71.72,10200.0,54.4873,54.4949,54.3962,54.4342,10200.0
2007-10-10 13:15:00,71.68,71.7,71.67,71.67,1000.0,54.4038,54.419,54.3962,54.3962,1000.0
2007-10-10 13:20:00,71.66,71.74,71.63,71.73,8400.0,54.3886,54.4494,54.3659,54.4418,8400.0
2007-10-10 13:25:00,71.72,71.75,71.62,71.62,11500.0,54.4342,54.4569,54.3583,54.3583,11500.0
2007-10-10 13:30:00,71.62,71.77,71.61,71.77,5800.0,54.3583,54.4721,54.3507,54.4721,5800.0
2007-10-10 13:35:00,71.77,71.81,71.77,71.79,3600.0,54.4721,54.5025,54.4721,54.4873,3600.0
2007-10-10 13:40:00,71.76,71.83,71.72,71.73,5600.0,54.4645,54.5177,54.4342,54.4418,5600.0
2007-10-10 13:45:00,71.73,71.74,71.7,71.72,20100.0,54.4418,54.4494,54.419,54.4342,20100.0
2007-10-10 13:50:00,71.69,71.71,71.65,71.66,11200.0,54.4114,54.4266,54.3811,54.3886,11200.0
2007-10-10 13:55:00,71.66,71.7,71.66,71.67,11500.0,54.3886,54.419,54.3886,54.3962,11500.0
2007-10-10 14:00:00,71.69,71.72,71.67,71.7,27300.0,54.4114,54.4342,54.3962,54.419,27300.0
2007-10-10 14:05:00,71.7,71.72,71.67,71.7,17500.0,54.419,54.4342,54.3962,54.419,17500.0
2007-10-10 14:10:00,71.7,71.81,71.68,71.81,11600.0,54.419,54.5025,54.4038,54.5025,11600.0
2007-10-10 14:15:00,71.82,71.89,71.82,71.89,2800.0,54.5101,54.5632,54.5101,54.5632,2800.0
2007-10-10 14:20:00,71.88,71.9,71.88,71.88,1800.0,54.5556,54.5708,54.5556,54.5556,1800.0
2007-10-10 14:25:00,71.88,71.95,71.87,71.95,4100.0,54.5556,54.6087,54.548,54.6087,4100.0
2007-10-10 14:30:00,71.96,72.0,71.94,72.0,10500.0,54.6163,54.6467,54.6012,54.6467,10500.0
2007-10-10 14:35:00,71.99,71.99,71.89,71.96,11700.0,54.6391,54.6391,54.5632,54.6163,11700.0
2007-10-10 14:40:00,71.94,72.07,71.94,72.07,12200.0,54.6012,54.6998,54.6012,54.6998,12200.0
2007-10-10 14:45:00,72.07,72.08,72.02,72.08,17500.0,54.6998,54.7074,54.6619,54.7074,17500.0
2007-10-10 14:50:00,72.1,72.1,71.92,71.98,10600.0,54.7226,54.7226,54.586,54.6315,10600.0
2007-10-10 14:55:00,71.97,72.14,71.97,72.13,9900.0,54.6239,54.753,54.6239,54.7454,9900.0
2007-10-10 15:00:00,72.13,72.28,72.13,72.28,11100.0,54.7454,54.8592,54.7454,54.8592,11100.0
2007-10-10 15:05:00,72.28,72.3,72.22,72.28,24800.0,54.8592,54.8744,54.8137,54.8592,24800.0
2007-10-10 15:10:00,72.28,72.3,72.22,72.22,33900.0,54.8592,54.8744,54.8137,54.8137,33900.0
2007-10-10 15:15:00,72.23,72.31,72.23,72.31,7100.0,54.8213,54.882,54.8213,54.882,7100.0
2007-10-10 15:20:00,72.32,72.38,72.27,72.29,7300.0,54.8896,54.9351,54.8516,54.8668,7300.0
2007-10-10 15:25:00,72.27,72.31,72.26,72.28,14300.0,54.8516,54.882,54.844,54.8592,14300.0
2007-10-10 15:30:00,72.3,72.4,72.28,72.38,19700.0,54.8744,54.9503,54.8592,54.9351,19700.0
2007-10-10 15:35:00,72.38,72.4,72.12,72.17,26600.0,54.9351,54.9503,54.7378,54.7757,26600.0
2007-10-10 15:40:00,72.19,72.35,72.18,72.33,24400.0,54.7909,54.9123,54.7833,54.8972,24400.0
2007-10-10 15:45:00,72.33,72.4,72.33,72.4,50600.0,54.8972,54.9503,54.8972,54.9503,50600.0
2007-10-10 15:50:00,72.4,72.44,72.28,72.28,62900.0,54.9503,54.9806,54.8592,54.8592,62900.0
2007-10-10 15:55:00,72.27,72.35,72.15,72.15,34600.0,54.8516,54.9123,54.7605,54.7605,34600.0
2007-10-11 09:30:00,73.95,73.99,73.1,73.66,112900.0,56.1267,56.1571,55.4816,55.9066,112900.0
2007-10-11 09:35:00,73.66,73.78,73.27,73.36,113400.0,55.9066,55.9977,55.6106,55.6789,113400.0
2007-10-11 09:40:00,73.37,73.55,73.3,73.47,56300.0,55.6865,55.8231,55.6334,55.7624,56300.0
2007-10-11 09:45:00,73.42,73.43,73.14,73.14,76400.0,55.7244,55.732,55.5119,55.5119,76400.0
2007-10-11 09:50:00,73.16,73.19,73.05,73.11,36800.0,55.5271,55.5499,55.4436,55.4892,36800.0
2007-10-11 09:55:00,73.16,73.19,73.05,73.19,19900.0,55.5271,55.5499,55.4436,55.5499,19900.0
2007-10-11 10:00:00,73.19,73.41,73.19,73.36,38800.0,55.5499,55.7169,55.5499,55.6789,38800.0
2007-10-11 10:05:00,73.34,73.38,73.27,73.31,16300.0,55.6637,55.6941,55.6106,55.641,16300.0
2007-10-11 10:10:00,73.31,73.45,73.31,73.39,17000.0,55.641,55.7472,55.641,55.7017,17000.0
2007-10-11 10:15:00,73.42,73.42,73.28,73.34,16500.0,55.7244,55.7244,55.6182,55.6637,16500.0
2007-10-11 10:20:00,73.35,73.42,73.31,73.42,16700.0,55.6713,55.7244,55.641,55.7244,16700.0
2007-10-11 10:25:00,73.42,73.51,73.4,73.49,22100.0,55.7244,55.7928,55.7093,55.7776,22100.0
2007-10-11 10:30:00,73.49,73.59,73.48,73.48,23700.0,55.7776,55.8535,55.77,55.77,23700.0
2007-10-11 10:35:00,73.53,73.53,73.26,73.35,33200.0,55.8079,55.8079,55.603,55.6713,33200.0
2007-10-11 10:40:00,73.32,73.54,73.32,73.54,16400.0,55.6486,55.8155,55.6486,55.8155,16400.0
2007-10-11 10:45:00,73.55,73.59,73.32,73.41,38700.0,55.8231,55.8535,55.6486,55.7169,38700.0
2007-10-11 10:50:00,73.42,73.42,73.22,73.25,30000.0,55.7244,55.7244,55.5727,55.5954,30000.0
2007-10-11 10:55:00,73.27,73.36,73.23,73.29,15000.0,55.6106,55.6789,55.5802,55.6258,15000.0
2007-10-11 11:00:00,73.31,73.42,73.26,73.42,30300.0,55.641,55.7244,55.603,55.7244,30300.0
2007-10-11 11:05:00,73.38,73.4,73.35,73.35,52100.0,55.6941,55.7093,55.6713,55.6713,52100.0
2007-10-11 11:10:00,73.35,73.37,73.18,73.22,21100.0,55.6713,55.6865,55.5423,55.5727,21100.0
2007-10-11 11:15:00,73.26,73.34,73.25,73.3,11700.0,55.603,55.6637,55.5954,55.6334,11700.0
2007-10-11 11:20:00,73.33,73.39,73.3,73.38,17300.0,55.6561,55.7017,55.6334,55.6941,17300.0
2007-10-11 11:25:00,73.35,73.43,73.35,73.43,17600.0,55.6713,55.732,55.6713,55.732,17600.0
2007-10-11 11:30:00,73.43,73.45,73.42,73.44,6100.0,55.732,55.7472,55.7244,55.7396,6100.0
2007-10-11 11:35:00,73.46,73.51,73.45,73.5,19000.0,55.7548,55.7928,55.7472,55.7852,19000.0
2007-10-11 11:40:00,73.51,73.54,73.45,73.5,15900.0,55.7928,55.8155,55.7472,55.7852,15900.0
2007-10-11 11:45:00,73.51,73.55,73.51,73.54,21400.0,55.7928,55.8231,55.7928,55.8155,21400.0
2007-10-11 11:50:00,73.54,73.54,73.46,73.51,21900.0,55.8155,55.8155,55.7548,55.7928,21900.0
2007-10-11 11:55:00,73.52,73.59,73.52,73.52,15600.0,55.8003,55.8535,55.8003,55.8003,15600.0
2007-10-11 12:00:00,73.56,73.7,73.42,73.45,23800.0,55.8307,55.937,55.7244,55.7472,23800.0
2007-10-11 12:05:00,73.43,73.48,73.4,73.4,8200.0,55.732,55.77,55.7093,55.7093,8200.0
2007-10-11 12:10:00,73.4,73.41,73.32,73.38,31200.0,55.7093,55.7169,55.6486,55.6941,31200.0
2007-10-11 12:15:00,73.4,73.57,73.35,73.57,11900.0,55.7093,55.8383,55.6713,55.8383,11900.0
2007-10-11 12:20:00,73.57,73.58,73.41,73.56,27600.0,55.8383,55.8459,55.7169,55.8307,27600.0
2007-10-11 12:25:00,73.56,73.62,73.46,73.56,19900.0,55.8307,55.8762,55.7548,55.8307,19900.0
2007-10-11 12:30:00,73.56,73.67,73.56,73.67,14200.0,55.8307,55.9142,55.8307,55.9142,14200.0
2007-10-11 12:35:00,73.66,73.66,73.49,73.51,19200.0,55.9066,55.9066,55.7776,55.7928,19200.0
2007-10-11 12:40:00,73.5,73.64,73.5,73.64,23100.0,55.7852,55.8914,55.7852,55.8914,23100.0
2007-10-11 12:45:00,73.63,73.68,73.63,73.68,5400.0,55.8838,55.9218,55.8838,55.9218,5400.0
2007-10-11 12:50:00,73.69,73.69,73.65,73.65,12300.0,55.9294,55.9294,55.899,55.899,12300.0
2007-10-11 12:55:00,73.66,73.69,73.48,73.66,16800.0,55.9066,55.9294,55.77,55.9066,16800.0
2007-10-11 13:00:00,73.68,73.7,73.48,73.5,24700.0,55.9218,55.937,55.77,55.7852,24700.0
2007-10-11 13:05:00,73.52,73.71,73.52,73.7,12000.0,55.8003,55.9446,55.8003,55.937,12000.0
2007-10-11 13:10:00,73.7,73.81,73.64,73.8,19700.0,55.937,56.0205,55.8914,56.0129,19700.0
2007-10-11 13:15:00,73.81,73.81,73.71,73.74,10500.0,56.0205,56.0205,55.9446,55.9673,10500.0
2007-10-11 13:20:00,73.74,73.74,73.55,73.7,12800.0,55.9673,55.9673,55.8231,55.937,12800.0
2007-10-11 13:25:00,73.71,73.71,73.57,73.6,16900.0,55.9446,55.9446,55.8383,55.8611,16900.0
2007-10-11 13:30:00,73.6,73.6,73.5,73.5,16000.0,55.8611,55.8611,55.7852,55.7852,16000.0
2007-10-11 13:35:00,73.5,73.57,73.5,73.57,11200.0,55.7852,55.8383,55.7852,55.8383,11200.0
2007-10-11 13:40:00,73.57,73.66,73.57,73.59,9600.0,55.8383,55.9066,55.8383,55.8535,9600.0
2007-10-11 13:45:00,73.62,73.69,73.62,73.65,12000.0,55.8762,55.9294,55.8762,55.899,12000.0
2007-10-11 13:50:00,73.64,73.64,73.35,73.36,34000.0,55.8914,55.8914,55.6713,55.6789,34000.0
2007-10-11 13:55:00,73.34,73.36,73.18,73.3,36500.0,55.6637,55.6789,55.5423,55.6334,36500.0
2007-10-11 14:00:00,73.26,73.26,73.08,73.15,39800.0,55.603,55.603,55.4664,55.5195,39800.0
2007-10-11 14:05:00,73.16,73.18,72.95,72.98,49000.0,55.5271,55.5423,55.3677,55.3905,49000.0
2007-10-11 14:10:00,72.98,73.03,72.79,72.83,34800.0,55.3905,55.4284,55.2463,55.2766,34800.0
2007-10-11 14:15:00,72.85,72.92,72.59,72.64,29000.0,55.2918,55.345,55.0945,55.1324,29000.0
2007-10-11 14:20:00,72.65,72.96,72.57,72.82,91900.0,55.14,55.3753,55.0793,55.2691,91900.0
2007-10-11 14:25:00,72.82,72.86,72.4,72.43,62300.0,55.2691,55.2994,54.9503,54.9731,62300.0
2007-10-11 14:30:00,72.43,72.89,72.17,72.61,97300.0,54.9731,55.3222,54.7757,55.1097,97300.0
2007-10-11 14:35:00,72.6,72.67,72.35,72.51,42900.0,55.1021,55.1552,54.9123,55.0338,42900.0
2007-10-11 14:40:00,72.53,72.72,72.51,72.56,22900.0,55.049,55.1932,55.0338,55.0717,22900.0
2007-10-11 14:45:00,72.52,72.62,72.46,72.46,36100.0,55.0414,55.1173,54.9958,54.9958,36100.0
2007-10-11 14:50:00,72.53,72.61,72.3,72.34,26500.0,55.049,55.1097,54.8744,54.9047,26500.0
2007-10-11 14:55:00,72.35,72.4,72.15,72.25,32200.0,54.9123,54.9503,54.7605,54.8364,32200.0
2007-10-11 15:00:00,72.27,72.33,72.16,72.16,24600.0,54.8516,54.8972,54.7681,54.7681,24600.0
2007-10-11 15:05:00,72.16,72.17,71.83,71.93,33900.0,54.7681,54.7757,54.5177,54.5936,33900.0
2007-10-11 15:10:00,71.9,71.97,71.54,71.67,77500.0,54.5708,54.6239,54.2976,54.3962,77500.0
2007-10-11 15:15:00,71.61,71.83,71.51,71.6,42400.0,54.3507,54.5177,54.2748,54.3431,42400.0
2007-10-11 15:20:00,71.62,71.67,71.42,71.43,50500.0,54.3583,54.3962,54.2065,54.2141,50500.0
2007-10-11 15:25:00,71.43,71.55,71.35,71.45,121400.0,54.2141,54.3052,54.1534,54.2293,121400.0
2007-10-11 15:30:00,71.45,71.69,71.28,71.67,78000.0,54.2293,54.4114,54.1002,54.3962,78000.0
2007-10-11 15:35:00,71.65,71.87,71.63,71.79,134000.0,54.3811,54.548,54.3659,54.4873,134000.0
2007-10-11 15:40:00,71.79,72.09,71.73,71.98,73400.0,54.4873,54.715,54.4418,54.6315,73400.0
2007-10-11 15:45:00,71.98,72.16,71.95,72.02,61200.0,54.6315,54.7681,54.6087,54.6619,61200.0
2007-10-11 15:50:00,72.0,72.02,71.86,72.02,63300.0,54.6467,54.6619,54.5404,54.6619,63300.0
2007-10-11 15:55:00,72.02,72.28,71.96,72.01,111400.0,54.6619,54.8592,54.6163,54.6543,111400.0
2007-10-12 09:30:00,72.25,72.25,71.56,71.61,3500.0,54.8364,54.8364,54.3127,54.3507,3500.0
2007-10-12 09:35:00,71.61,71.7,71.51,71.6,44500.0,54.3507,54.419,54.2748,54.3431,44500.0
2007-10-12 09:40:00,71.6,71.8,71.6,71.75,28400.0,54.3431,54.4949,54.3431,54.4569,28400.0
2007-10-12 09:45:00,71.75,71.8,71.64,71.69,33100.0,54.4569,54.4949,54.3735,54.4114,33100.0
2007-10-12 09:50:00,71.73,71.84,71.65,71.75,33600.0,54.4418,54.5253,54.3811,54.4569,33600.0
2007-10-12 09:55:00,71.76,71.85,71.74,71.84,24900.0,54.4645,54.5328,54.4494,54.5253,24900.0
2007-10-12 10:00:00,71.83,71.83,71.5,71.69,41400.0,54.5177,54.5177,54.2672,54.4114,41400.0
2007-10-12 10:05:00,71.77,71.99,71.77,71.98,34000.0,54.4721,54.6391,54.4721,54.6315,34000.0
2007-10-12 10:10:00,72.0,72.22,72.0,72.17,96000.0,54.6467,54.8137,54.6467,54.7757,96000.0
2007-10-12 10:15:00,72.17,72.33,72.17,72.22,40000.0,54.7757,54.8972,54.7757,54.8137,40000.0
2007-10-12 10:20:00,72.22,72.23,72.14,72.2,17300.0,54.8137,54.8213,54.753,54.7985,17300.0
2007-10-12 10:25:00,72.22,72.23,72.16,72.2,39400.0,54.8137,54.8213,54.7681,54.7985,39400.0
2007-10-12 10:30:00,72.22,72.28,72.16,72.23,27000.0,54.8137,54.8592,54.7681,54.8213,27000.0
2007-10-12 10:35:00,72.21,72.21,72.09,72.13,19600.0,54.8061,54.8061,54.715,54.7454,19600.0
2007-10-12 10:40:00,72.11,72.12,71.92,71.92,10200.0,54.7302,54.7378,54.586,54.586,10200.0
2007-10-12 10:45:00,71.9,71.92,71.84,71.84,61800.0,54.5708,54.586,54.5253,54.5253,61800.0
2007-10-12 10:50:00,71.85,71.96,71.84,71.89,19200.0,54.5328,54.6163,54.5253,54.5632,19200.0
2007-10-12 10:55:00,71.88,72.0,71.87,71.99,11300.0,54.5556,54.6467,54.548,54.6391,11300.0
2007-10-12 11:00:00,72.03,72.22,72.03,72.19,22300.0,54.6695,54.8137,54.6695,54.7909,22300.0
2007-10-12 11:05:00,72.21,72.24,72.19,72.22,13600.0,54.8061,54.8289,54.7909,54.8137,13600.0
2007-10-12 11:10:00,72.22,72.22,72.08,72.09,12800.0,54.8137,54.8137,54.7074,54.715,12800.0
2007-10-12 11:15:00,72.12,72.17,72.07,72.12,10900.0,54.7378,54.7757,54.6998,54.7378,10900.0
2007-10-12 11:20:00,72.12,72.22,72.12,72.19,17400.0,54.7378,54.8137,54.7378,54.7909,17400.0
2007-10-12 11:25:00,72.2,72.2,72.13,72.15,11000.0,54.7985,54.7985,54.7454,54.7605,11000.0
2007-10-12 11:30:00,72.15,72.2,72.07,72.08,33400.0,54.7605,54.7985,54.6998,54.7074,33400.0
2007-10-12 11:35:00,72.07,72.13,72.07,72.07,19800.0,54.6998,54.7454,54.6998,54.6998,19800.0
2007-10-12 11:40:00,72.07,72.09,71.97,71.99,14200.0,54.6998,54.715,54.6239,54.6391,14200.0
2007-10-12 11:45:00,71.99,72.1,71.99,72.04,9800.0,54.6391,54.7226,54.6391,54.6771,9800.0
2007-10-12 11:50:00,72.06,72.08,71.99,72.08,8000.0,54.6922,54.7074,54.6391,54.7074,8000.0
2007-10-12 11:55:00,72.09,72.1,71.96,71.99,25300.0,54.715,54.7226,54.6163,54.6391,25300.0
2007-10-12 12:00:00,71.99,72.0,71.96,71.96,21600.0,54.6391,54.6467,54.6163,54.6163,21600.0
2007-10-12 12:05:00,71.97,72.0,71.96,71.96,5600.0,54.6239,54.6467,54.6163,54.6163,5600.0
2007-10-12 12:10:00,71.96,72.01,71.92,72.0,33000.0,54.6163,54.6543,54.586,54.6467,33000.0
2007-10-12 12:15:00,71.98,72.01,71.92,71.98,21500.0,54.6315,54.6543,54.586,54.6315,21500.0
2007-10-12 12:20:00,71.98,72.09,71.98,72.06,12800.0,54.6315,54.715,54.6315,54.6922,12800.0
2007-10-12 12:25:00,72.06,72.12,71.99,71.99,28300.0,54.6922,54.7378,54.6391,54.6391,28300.0
2007-10-12 12:30:00,71.99,71.99,71.85,71.87,23600.0,54.6391,54.6391,54.5328,54.548,23600.0
2007-10-12 12:35:00,71.86,71.93,71.86,71.93,6100.0,54.5404,54.5936,54.5404,54.5936,6100.0
2007-10-12 12:40:00,71.93,72.09,71.9,72.06,20800.0,54.5936,54.715,54.5708,54.6922,20800.0
2007-10-12 12:45:00,72.06,72.08,72.04,72.08,2400.0,54.6922,54.7074,54.6771,54.7074,2400.0
2007-10-12 12:50:00,72.09,72.15,72.02,72.15,5300.0,54.715,54.7605,54.6619,54.7605,5300.0
2007-10-12 12:55:00,72.14,72.15,72.0,72.03,20100.0,54.753,54.7605,54.6467,54.6695,20100.0
2007-10-12 13:00:00,72.01,72.03,71.93,71.97,11800.0,54.6543,54.6695,54.5936,54.6239,11800.0
2007-10-12 13:05:00,71.92,71.94,71.84,71.84,22700.0,54.586,54.6012,54.5253,54.5253,22700.0
2007-10-12 13:10:00,71.84,71.84,71.75,71.82,24200.0,54.5253,54.5253,54.4569,54.5101,24200.0
2007-10-12 13:15:00,71.82,71.82,71.69,71.73,12900.0,54.5101,54.5101,54.4114,54.4418,12900.0
2007-10-12 13:20:00,71.74,71.78,71.72,71.72,8000.0,54.4494,54.4797,54.4342,54.4342,8000.0
2007-10-12 13:25:00,71.71,71.79,71.7,71.78,8400.0,54.4266,54.4873,54.419,54.4797,8400.0
2007-10-12 13:30:00,71.79,71.81,71.77,71.78,10100.0,54.4873,54.5025,54.4721,54.4797,10100.0
2007-10-12 13:35:00,71.78,71.99,71.76,71.98,7300.0,54.4797,54.6391,54.4645,54.6315,7300.0
2007-10-12 13:40:00,71.98,71.98,71.88,71.96,6300.0,54.6315,54.6315,54.5556,54.6163,6300.0
2007-10-12 13:45:00,72.05,72.08,71.88,71.94,12200.0,54.6846,54.7074,54.5556,54.6012,12200.0
2007-10-12 13:50:00,71.87,71.87,71.8,71.84,1500.0,54.548,54.548,54.4949,54.5253,1500.0
2007-10-12 13:55:00,71.87,71.94,71.84,71.89,2400.0,54.548,54.6012,54.5253,54.5632,2400.0
2007-10-12 14:00:00,71.88,72.11,71.88,72.1,3000.0,54.5556,54.7302,54.5556,54.7226,3000.0
2007-10-12 14:05:00,72.08,72.08,71.89,71.89,8700.0,54.7074,54.7074,54.5632,54.5632,8700.0
2007-10-12 14:10:00,71.87,71.95,71.86,71.89,10100.0,54.548,54.6087,54.5404,54.5632,10100.0
2007-10-12 14:15:00,71.88,71.9,71.82,71.9,13900.0,54.5556,54.5708,54.5101,54.5708,13900.0
2007-10-12 14:20:00,71.89,71.89,71.79,71.85,16800.0,54.5632,54.5632,54.4873,54.5328,16800.0
2007-10-12 14:25:00,71.82,71.89,71.79,71.86,14900.0,54.5101,54.5632,54.4873,54.5404,14900.0
2007-10-12 14:30:00,71.88,72.02,71.88,72.0,10400.0,54.5556,54.6619,54.5556,54.6467,10400.0
2007-10-12 14:35:00,71.98,72.14,71.92,72.07,12200.0,54.6315,54.753,54.586,54.6998,12200.0
2007-10-12 14:40:00,72.1,72.1,71.98,72.01,3900.0,54.7226,54.7226,54.6315,54.6543,3900.0
2007-10-12 14:45:00,71.98,71.98,71.89,71.93,6100.0,54.6315,54.6315,54.5632,54.5936,6100.0
2007-10-12 14:50:00,71.94,71.97,71.93,71.97,3600.0,54.6012,54.6239,54.5936,54.6239,3600.0
2007-10-12 14:55:00,71.95,71.97,71.84,71.92,17000.0,54.6087,54.6239,54.5253,54.586,17000.0
2007-10-12 15:00:00,71.92,71.95,71.7,71.72,15900.0,54.586,54.6087,54.419,54.4342,15900.0
2007-10-12 15:05:00,71.72,71.79,71.7,71.79,11100.0,54.4342,54.4873,54.419,54.4873,11100.0
2007-10-12 15:10:00,71.79,71.87,71.79,71.81,9900.0,54.4873,54.548,54.4873,54.5025,9900.0
2007-10-12 15:15:00,71.81,71.84,71.75,71.75,5000.0,54.5025,54.5253,54.4569,54.4569,5000.0
2007-10-12 15:20:00,71.75,71.8,71.71,71.78,10600.0,54.4569,54.4949,54.4266,54.4797,10600.0
2007-10-12 15:25:00,71.77,71.77,71.68,71.69,23200.0,54.4721,54.4721,54.4038,54.4114,23200.0
2007-10-12 15:30:00,71.71,71.8,71.7,71.77,9100.0,54.4266,54.4949,54.419,54.4721,9100.0
2007-10-12 15:35:00,71.78,71.95,71.78,71.95,24100.0,54.4797,54.6087,54.4797,54.6087,24100.0
2007-10-12 15:40:00,71.98,71.98,71.86,71.86,22900.0,54.6315,54.6315,54.5404,54.5404,22900.0
2007-10-12 15:45:00,71.85,71.93,71.79,71.86,21300.0,54.5328,54.5936,54.4873,54.5404,21300.0
2007-10-12 15:50:00,71.88,71.97,71.88,71.91,16400.0,54.5556,54.6239,54.5556,54.5784,16400.0
2007-10-12 15:55:00,71.91,72.05,71.89,71.96,29300.0,54.5784,54.6846,54.5632,54.6163,29300.0
2007-10-15 09:30:00,70.76,71.88,70.38,71.75,46600.0,53.7056,54.5556,53.4171,54.4569,46600.0
2007-10-15 09:35:00,71.75,71.87,71.49,71.56,29600.0,54.4569,54.548,54.2596,54.3127,29600.0
2007-10-15 09:40:00,71.57,71.68,71.42,71.61,31700.0,54.3203,54.4038,54.2065,54.3507,31700.0
2007-10-15 09:45:00,71.53,71.53,71.23,71.42,32200.0,54.29,54.29,54.0623,54.2065,32200.0
2007-10-15 09:50:00,71.32,71.53,71.32,71.52,24900.0,54.1306,54.29,54.1306,54.2824,24900.0
2007-10-15 09:55:00,71.45,71.52,71.29,71.39,35500.0,54.2293,54.2824,54.1078,54.1837,35500.0
2007-10-15 10:00:00,71.38,71.47,71.34,71.43,32500.0,54.1761,54.2444,54.1458,54.2141,32500.0
2007-10-15 10:05:00,71.43,71.5,71.39,71.47,13500.0,54.2141,54.2672,54.1837,54.2444,13500.0
2007-10-15 10:10:00,71.47,71.51,71.33,71.41,18400.0,54.2444,54.2748,54.1382,54.1989,18400.0
2007-10-15 10:15:00,71.44,71.57,71.39,71.48,35100.0,54.2217,54.3203,54.1837,54.252,35100.0
2007-10-15 10:20:00,71.53,71.59,71.51,71.53,8300.0,54.29,54.3355,54.2748,54.29,8300.0
2007-10-15 10:25:00,71.5,71.5,71.37,71.37,18600.0,54.2672,54.2672,54.1685,54.1685,18600.0
2007-10-15 10:30:00,71.36,71.39,71.3,71.34,13900.0,54.1609,54.1837,54.1154,54.1458,13900.0
2007-10-15 10:35:00,71.32,71.35,71.12,71.15,28900.0,54.1306,54.1534,53.9788,54.0016,28900.0
2007-10-15 10:40:00,71.16,71.2,71.06,71.07,41100.0,54.0092,54.0395,53.9333,53.9408,41100.0
2007-10-15 10:45:00,71.06,71.12,71.06,71.07,19700.0,53.9333,53.9788,53.9333,53.9408,19700.0
2007-10-15 10:50:00,71.06,71.09,70.99,70.99,22700.0,53.9333,53.956,53.8801,53.8801,22700.0
2007-10-15 10:55:00,70.99,71.01,70.91,70.94,26100.0,53.8801,53.8953,53.8194,53.8422,26100.0
2007-10-15 11:00:00,70.93,70.93,70.81,70.81,27500.0,53.8346,53.8346,53.7435,53.7435,27500.0
2007-10-15 11:05:00,70.83,70.84,70.74,70.74,22700.0,53.7587,53.7663,53.6904,53.6904,22700.0
2007-10-15 11:10:00,70.74,70.77,70.69,70.77,32400.0,53.6904,53.7131,53.6524,53.7131,32400.0
2007-10-15 11:15:00,70.8,70.83,70.73,70.76,27000.0,53.7359,53.7587,53.6828,53.7056,27000.0
2007-10-15 11:20:00,70.74,70.74,70.48,70.52,40200.0,53.6904,53.6904,53.493,53.5234,40200.0
2007-10-15 11:25:00,70.53,70.76,70.45,70.76,38900.0,53.531,53.7056,53.4703,53.7056,38900.0
2007-10-15 11:30:00,70.75,70.82,70.67,70.78,19900.0,53.698,53.7511,53.6372,53.7207,19900.0
2007-10-15 11:35:00,70.75,70.95,70.7,70.95,22800.0,53.698,53.8498,53.66,53.8498,22800.0
2007-10-15 11:40:00,70.92,70.92,70.87,70.87,10200.0,53.827,53.827,53.789,53.789,10200.0
2007-10-15 11:45:00,70.87,70.87,70.71,70.71,5000.0,53.789,53.789,53.6676,53.6676,5000.0
2007-10-15 11:50:00,70.7,70.77,70.67,70.73,4400.0,53.66,53.7131,53.6372,53.6828,4400.0
2007-10-15 11:55:00,70.75,70.93,70.75,70.88,3700.0,53.698,53.8346,53.698,53.7966,3700.0
2007-10-15 12:00:00,70.87,70.87,70.73,70.74,4400.0,53.789,53.789,53.6828,53.6904,4400.0
2007-10-15 12:05:00,70.75,70.87,70.75,70.87,1000.0,53.698,53.789,53.698,53.789,1000.0
2007-10-15 12:10:00,70.87,70.87,70.78,70.86,19900.0,53.789,53.789,53.7207,53.7815,19900.0
2007-10-15 12:15:00,70.85,70.94,70.81,70.81,4500.0,53.7739,53.8422,53.7435,53.7435,4500.0
2007-10-15 12:20:00,70.81,70.83,70.74,70.74,4600.0,53.7435,53.7587,53.6904,53.6904,4600.0
2007-10-15 12:25:00,70.77,70.92,70.74,70.75,22300.0,53.7131,53.827,53.6904,53.698,22300.0
2007-10-15 12:30:00,70.75,70.81,70.7,70.8,12100.0,53.698,53.7435,53.66,53.7359,12100.0
2007-10-15 12:35:00,70.83,70.89,70.82,70.86,7900.0,53.7587,53.8042,53.7511,53.7815,7900.0
2007-10-15 12:40:00,70.87,70.87,70.75,70.81,26700.0,53.789,53.789,53.698,53.7435,26700.0
2007-10-15 12:45:00,70.79,70.82,70.75,70.75,20800.0,53.7283,53.7511,53.698,53.698,20800.0
2007-10-15 12:50:00,70.75,70.75,70.66,70.72,31300.0,53.698,53.698,53.6297,53.6752,31300.0
2007-10-15 12:55:00,70.7,70.74,70.64,70.67,13800.0,53.66,53.6904,53.6145,53.6372,13800.0
2007-10-15 13:00:00,70.69,70.76,70.52,70.52,46900.0,53.6524,53.7056,53.5234,53.5234,46900.0
2007-10-15 13:05:00,70.51,70.54,70.45,70.45,17000.0,53.5158,53.5386,53.4703,53.4703,17000.0
2007-10-15 13:10:00,70.43,70.46,70.32,70.38,19000.0,53.4551,53.4779,53.3716,53.4171,19000.0
2007-10-15 13:15:00,70.34,70.52,70.32,70.51,34800.0,53.3868,53.5234,53.3716,53.5158,34800.0
2007-10-15 13:20:00,70.52,70.6,70.45,70.45,37300.0,53.5234,53.5841,53.4703,53.4703,37300.0
2007-10-15 13:25:00,70.45,70.63,70.45,70.6,25900.0,53.4703,53.6069,53.4703,53.5841,25900.0
2007-10-15 13:30:00,70.58,70.58,70.47,70.47,18300.0,53.5689,53.5689,53.4855,53.4855,18300.0
2007-10-15 13:35:00,70.5,70.56,70.45,70.46,26800.0,53.5082,53.5538,53.4703,53.4779,26800.0
2007-10-15 13:40:00,70.46,70.49,70.45,70.45,19900.0,53.4779,53.5006,53.4703,53.4703,19900.0
2007-10-15 13:45:00,70.45,70.46,70.32,70.32,35700.0,53.4703,53.4779,53.3716,53.3716,35700.0
2007-10-15 13:50:00,70.32,70.46,70.32,70.41,13800.0,53.3716,53.4779,53.3716,53.4399,13800.0
2007-10-15 13:55:00,70.42,70.53,70.42,70.44,43500.0,53.4475,53.531,53.4475,53.4627,43500.0
2007-10-15 14:00:00,70.44,70.44,70.26,70.27,33600.0,53.4627,53.4627,53.3261,53.3337,33600.0
2007-10-15 14:05:00,70.3,70.32,70.13,70.15,61900.0,53.3564,53.3716,53.2274,53.2426,61900.0
2007-10-15 14:10:00,70.16,70.27,70.11,70.25,53800.0,53.2502,53.3337,53.2122,53.3185,53800.0
2007-10-15 14:15:00,70.22,70.52,70.21,70.5,50700.0,53.2957,53.5234,53.2881,53.5082,50700.0
2007-10-15 14:20:00,70.47,70.51,70.42,70.42,48000.0,53.4855,53.5158,53.4475,53.4475,48000.0
2007-10-15 14:25:00,70.42,70.63,70.42,70.62,22200.0,53.4475,53.6069,53.4475,53.5993,22200.0
2007-10-15 14:30:00,70.63,70.71,70.47,70.47,34200.0,53.6069,53.6676,53.4855,53.4855,34200.0
2007-10-15 14:35:00,70.48,70.68,70.45,70.68,12400.0,53.493,53.6448,53.4703,53.6448,12400.0
2007-10-15 14:40:00,70.72,70.73,70.55,70.57,38200.0,53.6752,53.6828,53.5462,53.5614,38200.0
2007-10-15 14:45:00,70.57,70.57,70.42,70.44,32300.0,53.5614,53.5614,53.4475,53.4627,32300.0
2007-10-15 14:50:00,70.44,70.52,70.28,70.31,29300.0,53.4627,53.5234,53.3412,53.364,29300.0
2007-10-15 14:55:00,70.31,70.37,70.26,70.37,26100.0,53.364,53.4096,53.3261,53.4096,26100.0
2007-10-15 15:00:00,70.39,70.75,70.35,70.59,100800.0,53.4247,53.698,53.3944,53.5765,100800.0
2007-10-15 15:05:00,70.62,70.77,70.6,70.61,82600.0,53.5993,53.7131,53.5841,53.5917,82600.0
2007-10-15 15:10:00,70.6,70.66,70.39,70.39,26800.0,53.5841,53.6297,53.4247,53.4247,26800.0
2007-10-15 15:15:00,70.41,70.53,70.23,70.49,46800.0,53.4399,53.531,53.3033,53.5006,46800.0
2007-10-15 15:20:00,70.5,70.64,70.43,70.43,52500.0,53.5082,53.6145,53.4551,53.4551,52500.0
2007-10-15 15:25:00,70.43,70.44,70.18,70.27,89600.0,53.4551,53.4627,53.2653,53.3337,89600.0
2007-10-15 15:30:00,70.27,70.44,70.26,70.34,67700.0,53.3337,53.4627,53.3261,53.3868,67700.0
2007-10-15 15:35:00,70.32,70.38,70.25,70.32,86600.0,53.3716,53.4171,53.3185,53.3716,86600.0
2007-10-15 15:40:00,70.34,70.51,70.34,70.45,45800.0,53.3868,53.5158,53.3868,53.4703,45800.0
2007-10-15 15:45:00,70.46,70.8,70.46,70.61,43600.0,53.4779,53.7359,53.4779,53.5917,43600.0
2007-10-15 15:50:00,70.57,70.71,70.46,70.47,51000.0,53.5614,53.6676,53.4779,53.4855,51000.0
2007-10-15 15:55:00,70.49,70.76,70.47,70.53,76100.0,53.5006,53.7056,53.4855,53.531,76100.0
2007-10-16 09:30:00,68.9,69.83,68.0,69.83,4200.0,52.2939,52.9997,51.6108,52.9997,4200.0
2007-10-16 09:35:00,69.79,70.09,69.15,69.41,164600.0,52.9693,53.197,52.4836,52.6809,164600.0
2007-10-16 09:40:00,69.4,69.47,69.25,69.39,39800.0,52.6733,52.7265,52.5595,52.6658,39800.0
2007-10-16 09:45:00,69.38,69.49,69.36,69.42,8800.0,52.6582,52.7417,52.643,52.6885,8800.0
2007-10-16 09:50:00,69.37,69.47,69.37,69.4,48600.0,52.6506,52.7265,52.6506,52.6733,48600.0
2007-10-16 09:55:00,69.42,69.55,69.42,69.51,66000.0,52.6885,52.7872,52.6885,52.7568,66000.0
2007-10-16 10:00:00,69.5,69.5,69.35,69.46,18500.0,52.7492,52.7492,52.6354,52.7189,18500.0
2007-10-16 10:05:00,69.45,69.57,69.42,69.5,51200.0,52.7113,52.8024,52.6885,52.7492,51200.0
2007-10-16 10:10:00,69.52,69.61,69.23,69.23,173700.0,52.7644,52.8327,52.5443,52.5443,173700.0
2007-10-16 10:15:00,69.21,69.3,69.05,69.08,78800.0,52.5291,52.5974,52.4077,52.4305,78800.0
2007-10-16 10:20:00,69.08,69.16,69.06,69.14,13700.0,52.4305,52.4912,52.4153,52.476,13700.0
2007-10-16 10:25:00,69.11,69.11,68.92,68.96,38700.0,52.4532,52.4532,52.309,52.3394,38700.0
2007-10-16 10:30:00,69.0,69.08,68.89,68.96,43100.0,52.3697,52.4305,52.2863,52.3394,43100.0
2007-10-16 10:35:00,68.97,69.1,68.96,68.99,24700.0,52.347,52.4456,52.3394,52.3622,24700.0
2007-10-16 10:40:00,68.99,68.99,68.82,68.82,3600.0,52.3622,52.3622,52.2331,52.2331,3600.0
2007-10-16 10:45:00,68.82,69.0,68.82,69.0,5200.0,52.2331,52.3697,52.2331,52.3697,5200.0
2007-10-16 10:50:00,69.0,69.03,68.88,69.03,22000.0,52.3697,52.3925,52.2787,52.3925,22000.0
2007-10-16 10:55:00,69.03,69.23,69.02,69.17,12000.0,52.3925,52.5443,52.3849,52.4988,12000.0
2007-10-16 11:00:00,69.16,69.2,69.08,69.2,6700.0,52.4912,52.5215,52.4305,52.5215,6700.0
2007-10-16 11:05:00,69.17,69.19,69.08,69.09,8100.0,52.4988,52.514,52.4305,52.4381,8100.0
2007-10-16 11:10:00,69.11,69.5,69.08,69.5,147100.0,52.4532,52.7492,52.4305,52.7492,147100.0
2007-10-16 11:15:00,69.06,69.11,69.06,69.08,16600.0,52.4153,52.4532,52.4153,52.4305,16600.0
2007-10-16 11:20:00,69.07,69.26,69.06,69.16,8500.0,52.4229,52.5671,52.4153,52.4912,8500.0
2007-10-16 11:25:00,69.19,69.24,69.15,69.18,5600.0,52.514,52.5519,52.4836,52.5064,5600.0
2007-10-16 11:30:00,69.22,69.4,69.22,69.37,5700.0,52.5367,52.6733,52.5367,52.6506,5700.0
2007-10-16 11:35:00,69.37,69.56,69.32,69.56,5000.0,52.6506,52.7948,52.6126,52.7948,5000.0
2007-10-16 11:40:00,69.5,69.54,69.33,69.34,12200.0,52.7492,52.7796,52.6202,52.6278,12200.0
2007-10-16 11:45:00,69.31,69.31,69.13,69.14,16500.0,52.605,52.605,52.4684,52.476,16500.0
2007-10-16 11:50:00,69.14,69.17,69.13,69.16,4800.0,52.476,52.4988,52.4684,52.4912,4800.0
2007-10-16 11:55:00,69.16,69.17,69.03,69.13,43500.0,52.4912,52.4988,52.3925,52.4684,43500.0
2007-10-16 12:00:00,69.12,69.12,69.01,69.12,9100.0,52.4608,52.4608,52.3773,52.4608,9100.0
2007-10-16 12:05:00,69.06,69.31,69.06,69.27,23000.0,52.4153,52.605,52.4153,52.5747,23000.0
2007-10-16 12:10:00,69.28,69.28,68.95,68.98,16500.0,52.5823,52.5823,52.3318,52.3546,16500.0
2007-10-16 12:15:00,68.98,69.05,68.95,69.04,10900.0,52.3546,52.4077,52.3318,52.4001,10900.0
2007-10-16 12:20:00,69.04,69.1,69.02,69.1,23200.0,52.4001,52.4456,52.3849,52.4456,23200.0
2007-10-16 12:25:00,69.11,69.17,69.08,69.14,16200.0,52.4532,52.4988,52.4305,52.476,16200.0
2007-10-16 12:30:00,69.14,69.17,69.08,69.11,13500.0,52.476,52.4988,52.4305,52.4532,13500.0
2007-10-16 12:35:00,69.08,69.14,69.04,69.08,22000.0,52.4305,52.476,52.4001,52.4305,22000.0
2007-10-16 12:40:00,69.08,69.16,69.03,69.03,6100.0,52.4305,52.4912,52.3925,52.3925,6100.0
2007-10-16 12:45:00,69.04,69.2,69.04,69.2,11200.0,52.4001,52.5215,52.4001,52.5215,11200.0
2007-10-16 12:50:00,69.22,69.22,69.18,69.22,4300.0,52.5367,52.5367,52.5064,52.5367,4300.0
2007-10-16 12:55:00,69.21,69.21,69.15,69.15,3300.0,52.5291,52.5291,52.4836,52.4836,3300.0
2007-10-16 13:00:00,69.12,69.13,68.89,68.9,28000.0,52.4608,52.4684,52.2863,52.2939,28000.0
2007-10-16 13:05:00,68.9,69.03,68.82,68.93,37200.0,52.2939,52.3925,52.2331,52.3166,37200.0
2007-10-16 13:10:00,68.97,68.97,68.85,68.86,2100.0,52.347,52.347,52.2559,52.2635,2100.0
2007-10-16 13:15:00,68.85,68.9,68.84,68.88,3500.0,52.2559,52.2939,52.2483,52.2787,3500.0
2007-10-16 13:20:00,68.88,68.94,68.84,68.94,8500.0,52.2787,52.3242,52.2483,52.3242,8500.0
2007-10-16 13:25:00,68.94,69.03,68.94,68.97,15400.0,52.3242,52.3925,52.3242,52.347,15400.0
2007-10-16 13:30:00,68.91,68.91,68.74,68.86,30500.0,52.3014,52.3014,52.1724,52.2635,30500.0
2007-10-16 13:35:00,68.86,68.96,68.83,68.9,7600.0,52.2635,52.3394,52.2407,52.2939,7600.0
2007-10-16 13:40:00,68.9,68.9,68.82,68.89,4400.0,52.2939,52.2939,52.2331,52.2863,4400.0
2007-10-16 13:45:00,68.89,68.89,68.75,68.76,22700.0,52.2863,52.2863,52.18,52.1876,22700.0
2007-10-16 13:50:00,68.76,68.78,68.71,68.78,16900.0,52.1876,52.2028,52.1496,52.2028,16900.0
2007-10-16 13:55:00,68.73,68.78,68.72,68.76,8700.0,52.1648,52.2028,52.1572,52.1876,8700.0
2007-10-16 14:00:00,68.76,68.77,68.71,68.76,27500.0,52.1876,52.1952,52.1496,52.1876,27500.0
2007-10-16 14:05:00,68.75,68.76,68.59,68.62,24000.0,52.18,52.1876,52.0586,52.0813,24000.0
2007-10-16 14:10:00,68.57,68.7,68.54,68.63,5900.0,52.0434,52.1421,52.0206,52.0889,5900.0
2007-10-16 14:15:00,68.65,68.7,68.55,68.59,13300.0,52.1041,52.1421,52.0282,52.0586,13300.0
2007-10-16 14:20:00,68.61,68.61,68.44,68.45,20000.0,52.0737,52.0737,51.9447,51.9523,20000.0
2007-10-16 14:25:00,68.44,68.48,68.3,68.3,50200.0,51.9447,51.9751,51.8385,51.8385,50200.0
2007-10-16 14:30:00,68.3,68.41,68.29,68.36,36100.0,51.8385,51.9219,51.8309,51.884,36100.0
2007-10-16 14:35:00,68.36,68.38,68.11,68.12,47400.0,51.884,51.8992,51.6943,51.7018,47400.0
2007-10-16 14:40:00,68.13,68.28,68.08,68.17,78800.0,51.7094,51.8233,51.6715,51.7398,78800.0
2007-10-16 14:45:00,68.18,68.28,68.16,68.21,62500.0,51.7474,51.8233,51.7322,51.7702,62500.0
2007-10-16 14:50:00,68.21,68.25,68.15,68.15,44100.0,51.7702,51.8005,51.7246,51.7246,44100.0
2007-10-16 14:55:00,68.16,68.16,68.09,68.09,30000.0,51.7322,51.7322,51.6791,51.6791,30000.0
2007-10-16 15:00:00,68.08,68.19,68.08,68.17,39400.0,51.6715,51.755,51.6715,51.7398,39400.0
2007-10-16 15:05:00,68.14,68.15,67.94,68.11,61900.0,51.717,51.7246,51.5652,51.6943,61900.0
2007-10-16 15:10:00,68.12,68.16,68.1,68.16,20800.0,51.7018,51.7322,51.6867,51.7322,20800.0
2007-10-16 15:15:00,68.15,68.24,68.11,68.18,21900.0,51.7246,51.7929,51.6943,51.7474,21900.0
2007-10-16 15:20:00,68.18,68.22,68.17,68.22,20300.0,51.7474,51.7777,51.7398,51.7777,20300.0
2007-10-16 15:25:00,68.22,68.27,68.2,68.23,31100.0,51.7777,51.8157,51.7626,51.7853,31100.0
2007-10-16 15:30:00,68.23,68.31,68.1,68.28,47500.0,51.7853,51.8461,51.6867,51.8233,47500.0
2007-10-16 15:35:00,68.3,68.59,68.3,68.59,60200.0,51.8385,52.0586,51.8385,52.0586,60200.0
2007-10-16 15:40:00,68.55,68.55,68.43,68.51,30400.0,52.0282,52.0282,51.9371,51.9978,30400.0
2007-10-16 15:45:00,68.52,68.57,68.46,68.56,26600.0,52.0054,52.0434,51.9599,52.0358,26600.0
2007-10-16 15:50:00,68.55,68.74,68.53,68.65,64600.0,52.0282,52.1724,52.013,52.1041,64600.0
2007-10-16 15:55:00,68.65,68.66,68.55,68.62,39400.0,52.1041,52.1117,52.0282,52.0813,39400.0
2007-10-17 09:30:00,69.83,69.83,69.57,69.83,13900.0,52.9997,52.9997,52.8024,52.9997,13900.0
2007-10-17 09:35:00,69.87,70.16,69.76,70.11,468100.0,53.0301,53.2502,52.9466,53.2122,468100.0
2007-10-17 09:40:00,70.07,70.11,70.0,70.09,89800.0,53.1819,53.2122,53.1287,53.197,89800.0
2007-10-17 09:45:00,70.09,70.15,69.82,70.05,92800.0,53.197,53.2426,52.9921,53.1667,92800.0
2007-10-17 09:50:00,70.02,70.06,69.97,69.97,56700.0,53.1439,53.1743,53.106,53.106,56700.0
2007-10-17 09:55:00,69.94,69.97,69.86,69.91,57200.0,53.0832,53.106,53.0225,53.0604,57200.0
2007-10-17 10:00:00,69.89,69.89,69.79,69.85,79300.0,53.0452,53.0452,52.9693,53.0149,79300.0
2007-10-17 10:05:00,69.88,70.07,69.83,70.0,51700.0,53.0377,53.1819,52.9997,53.1287,51700.0
2007-10-17 10:10:00,69.99,70.0,69.94,69.99,33100.0,53.1211,53.1287,53.0832,53.1211,33100.0
2007-10-17 10:15:00,69.99,69.99,69.91,69.94,36700.0,53.1211,53.1211,53.0604,53.0832,36700.0
2007-10-17 10:20:00,69.97,70.04,69.91,70.03,40100.0,53.106,53.1591,53.0604,53.1515,40100.0
2007-10-17 10:25:00,70.01,70.03,69.84,69.87,27700.0,53.1363,53.1515,53.0073,53.0301,27700.0
2007-10-17 10:30:00,69.86,69.97,69.86,69.97,9200.0,53.0225,53.106,53.0225,53.106,9200.0
2007-10-17 10:35:00,69.98,69.99,69.72,69.82,28800.0,53.1136,53.1211,52.9162,52.9921,28800.0
2007-10-17 10:40:00,69.74,69.79,69.57,69.57,52600.0,52.9314,52.9693,52.8024,52.8024,52600.0
2007-10-17 10:45:00,69.6,69.62,69.5,69.61,30700.0,52.8251,52.8403,52.7492,52.8327,30700.0
2007-10-17 10:50:00,69.59,69.66,69.59,69.66,43400.0,52.8175,52.8707,52.8175,52.8707,43400.0
2007-10-17 10:55:00,69.62,69.75,69.59,69.7,14200.0,52.8403,52.939,52.8175,52.901,14200.0
2007-10-17 11:00:00,69.68,69.68,69.55,69.62,14500.0,52.8859,52.8859,52.7872,52.8403,14500.0
2007-10-17 11:05:00,69.62,69.67,69.45,69.45,13100.0,52.8403,52.8783,52.7113,52.7113,13100.0
2007-10-17 11:10:00,69.46,69.56,69.39,69.56,24200.0,52.7189,52.7948,52.6658,52.7948,24200.0
2007-10-17 11:15:00,69.56,69.75,69.56,69.75,20000.0,52.7948,52.939,52.7948,52.939,20000.0
2007-10-17 11:20:00,69.71,69.74,69.63,69.69,28800.0,52.9086,52.9314,52.8479,52.8934,28800.0
2007-10-17 11:25:00,69.68,69.72,69.67,69.7,5700.0,52.8859,52.9162,52.8783,52.901,5700.0
2007-10-17 11:30:00,69.7,69.87,69.68,69.82,34900.0,52.901,53.0301,52.8859,52.9921,34900.0
2007-10-17 11:35:00,69.83,69.85,69.78,69.82,13900.0,52.9997,53.0149,52.9618,52.9921,13900.0
2007-10-17 11:40:00,69.82,69.95,69.77,69.89,20300.0,52.9921,53.0908,52.9542,53.0452,20300.0
2007-10-17 11:45:00,69.91,69.94,69.82,69.82,8900.0,53.0604,53.0832,52.9921,52.9921,8900.0
2007-10-17 11:50:00,69.8,69.95,69.8,69.84,15300.0,52.9769,53.0908,52.9769,53.0073,15300.0
2007-10-17 11:55:00,69.83,69.83,69.69,69.71,2500.0,52.9997,52.9997,52.8934,52.9086,2500.0
2007-10-17 12:00:00,69.71,69.73,69.62,69.65,3500.0,52.9086,52.9238,52.8403,52.8631,3500.0
2007-10-17 12:05:00,69.63,69.69,69.58,69.66,21300.0,52.8479,52.8934,52.81,52.8707,21300.0
2007-10-17 12:10:00,69.66,69.66,69.52,69.58,24600.0,52.8707,52.8707,52.7644,52.81,24600.0
2007-10-17 12:15:00,69.58,69.59,69.53,69.53,5400.0,52.81,52.8175,52.772,52.772,5400.0
2007-10-17 12:20:00,69.55,69.63,69.53,69.55,11100.0,52.7872,52.8479,52.772,52.7872,11100.0
2007-10-17 12:25:00,69.55,69.55,69.26,69.26,21700.0,52.7872,52.7872,52.5671,52.5671,21700.0
2007-10-17 12:30:00,69.29,69.42,69.21,69.25,22200.0,52.5899,52.6885,52.5291,52.5595,22200.0
2007-10-17 12:35:00,69.3,69.33,69.23,69.25,11000.0,52.5974,52.6202,52.5443,52.5595,11000.0
2007-10-17 12:40:00,69.3,69.4,69.3,69.4,9200.0,52.5974,52.6733,52.5974,52.6733,9200.0
2007-10-17 12:45:00,69.38,69.44,69.31,69.44,6700.0,52.6582,52.7037,52.605,52.7037,6700.0
2007-10-17 12:50:00,69.44,69.49,69.34,69.34,6200.0,52.7037,52.7417,52.6278,52.6278,6200.0
2007-10-17 12:55:00,69.3,69.3,69.04,69.16,49800.0,52.5974,52.5974,52.4001,52.4912,49800.0
2007-10-17 13:00:00,69.16,69.16,69.11,69.13,32900.0,52.4912,52.4912,52.4532,52.4684,32900.0
2007-10-17 13:05:00,69.15,69.15,68.9,68.9,51700.0,52.4836,52.4836,52.2939,52.2939,51700.0
2007-10-17 13:10:00,68.9,68.98,68.72,68.98,12500.0,52.2939,52.3546,52.1572,52.3546,12500.0
2007-10-17 13:15:00,69.01,69.04,68.92,68.99,35200.0,52.3773,52.4001,52.309,52.3622,35200.0
2007-10-17 13:20:00,68.96,68.99,68.82,68.83,16300.0,52.3394,52.3622,52.2331,52.2407,16300.0
2007-10-17 13:25:00,68.82,68.87,68.63,68.65,25800.0,52.2331,52.2711,52.0889,52.1041,25800.0
2007-10-17 13:30:00,68.66,68.82,68.65,68.8,95200.0,52.1117,52.2331,52.1041,52.218,95200.0
2007-10-17 13:35:00,68.81,68.97,68.77,68.88,18300.0,52.2255,52.347,52.1952,52.2787,18300.0
2007-10-17 13:40:00,68.9,68.92,68.77,68.84,17400.0,52.2939,52.309,52.1952,52.2483,17400.0
2007-10-17 13:45:00,68.85,68.86,68.68,68.68,22500.0,52.2559,52.2635,52.1269,52.1269,22500.0
2007-10-17 13:50:00,68.67,68.71,68.25,68.28,56700.0,52.1193,52.1496,51.8005,51.8233,56700.0
2007-10-17 13:55:00,68.33,68.46,68.26,68.46,11700.0,51.8612,51.9599,51.8081,51.9599,11700.0
2007-10-17 14:00:00,68.41,68.58,68.34,68.56,16300.0,51.9219,52.051,51.8688,52.0358,16300.0
2007-10-17 14:05:00,68.58,68.8,68.57,68.79,26200.0,52.051,52.218,52.0434,52.2104,26200.0
2007-10-17 14:10:00,68.86,68.86,68.63,68.65,7800.0,52.2635,52.2635,52.0889,52.1041,7800.0
2007-10-17 14:15:00,68.68,68.72,68.49,68.51,33200.0,52.1269,52.1572,51.9827,51.9978,33200.0
2007-10-17 14:20:00,68.54,68.6,68.48,68.51,17500.0,52.0206,52.0662,51.9751,51.9978,17500.0
2007-10-17 14:25:00,68.51,68.55,68.4,68.43,14700.0,51.9978,52.0282,51.9144,51.9371,14700.0
2007-10-17 14:30:00,68.49,68.51,68.36,68.45,13100.0,51.9827,51.9978,51.884,51.9523,13100.0
2007-10-17 14:35:00,68.44,68.56,68.4,68.56,9000.0,51.9447,52.0358,51.9144,52.0358,9000.0
2007-10-17 14:40:00,68.58,68.87,68.58,68.86,7800.0,52.051,52.2711,52.051,52.2635,7800.0
2007-10-17 14:45:00,68.92,69.0,68.92,68.93,7800.0,52.309,52.3697,52.309,52.3166,7800.0
2007-10-17 14:50:00,68.93,68.95,68.8,68.8,7300.0,52.3166,52.3318,52.218,52.218,7300.0
2007-10-17 14:55:00,68.79,68.9,68.73,68.87,5800.0,52.2104,52.2939,52.1648,52.2711,5800.0
2007-10-17 15:00:00,68.9,69.09,68.86,69.02,25300.0,52.2939,52.4381,52.2635,52.3849,25300.0
2007-10-17 15:05:00,69.06,69.27,69.02,69.23,19800.0,52.4153,52.5747,52.3849,52.5443,19800.0
2007-10-17 15:10:00,69.22,69.27,69.14,69.26,10900.0,52.5367,52.5747,52.476,52.5671,10900.0
2007-10-17 15:15:00,69.25,69.42,69.24,69.27,53500.0,52.5595,52.6885,52.5519,52.5747,53500.0
2007-10-17 15:20:00,69.27,69.27,69.12,69.21,37800.0,52.5747,52.5747,52.4608,52.5291,37800.0
2007-10-17 15:25:00,69.16,69.21,69.13,69.18,32000.0,52.4912,52.5291,52.4684,52.5064,32000.0
2007-10-17 15:30:00,69.18,69.21,69.03,69.04,29400.0,52.5064,52.5291,52.3925,52.4001,29400.0
2007-10-17 15:35:00,69.1,69.22,69.03,69.03,32400.0,52.4456,52.5367,52.3925,52.3925,32400.0
2007-10-17 15:40:00,69.04,69.45,69.04,69.42,44800.0,52.4001,52.7113,52.4001,52.6885,44800.0
2007-10-17 15:45:00,69.42,69.6,69.39,69.55,20000.0,52.6885,52.8251,52.6658,52.7872,20000.0
2007-10-17 15:50:00,69.56,69.62,69.53,69.56,17200.0,52.7948,52.8403,52.772,52.7948,17200.0
2007-10-17 15:55:00,69.56,69.6,69.46,69.47,53300.0,52.7948,52.8251,52.7189,52.7265,53300.0
2007-10-18 09:30:00,69.15,69.15,69.01,69.12,27600.0,52.4836,52.4836,52.3773,52.4608,27600.0
2007-10-18 09:35:00,69.15,69.5,69.08,69.5,20900.0,52.4836,52.7492,52.4305,52.7492,20900.0
2007-10-18 09:40:00,69.48,69.56,69.36,69.47,12200.0,52.7341,52.7948,52.643,52.7265,12200.0
2007-10-18 09:45:00,69.47,69.48,69.37,69.38,2500.0,52.7265,52.7341,52.6506,52.6582,2500.0
2007-10-18 09:50:00,69.37,69.37,69.15,69.16,19700.0,52.6506,52.6506,52.4836,52.4912,19700.0
2007-10-18 09:55:00,69.2,69.32,69.2,69.3,13000.0,52.5215,52.6126,52.5215,52.5974,13000.0
2007-10-18 10:00:00,69.29,69.3,69.15,69.23,21300.0,52.5899,52.5974,52.4836,52.5443,21300.0
2007-10-18 10:05:00,69.18,69.31,69.12,69.25,20700.0,52.5064,52.605,52.4608,52.5595,20700.0
2007-10-18 10:10:00,69.25,69.28,69.24,69.24,31100.0,52.5595,52.5823,52.5519,52.5519,31100.0
2007-10-18 10:15:00,69.24,69.33,69.24,69.28,105100.0,52.5519,52.6202,52.5519,52.5823,105100.0
2007-10-18 10:20:00,69.32,69.32,69.27,69.27,24400.0,52.6126,52.6126,52.5747,52.5747,24400.0
2007-10-18 10:25:00,69.26,69.37,69.24,69.37,18100.0,52.5671,52.6506,52.5519,52.6506,18100.0
2007-10-18 10:30:00,69.37,69.4,69.31,69.34,10600.0,52.6506,52.6733,52.605,52.6278,10600.0
2007-10-18 10:35:00,69.34,69.35,69.22,69.22,18100.0,52.6278,52.6354,52.5367,52.5367,18100.0
2007-10-18 10:40:00,69.24,69.28,69.2,69.2,16700.0,52.5519,52.5823,52.5215,52.5215,16700.0
2007-10-18 10:45:00,69.21,69.27,69.2,69.27,5500.0,52.5291,52.5747,52.5215,52.5747,5500.0
2007-10-18 10:50:00,69.25,69.3,69.22,69.3,12300.0,52.5595,52.5974,52.5367,52.5974,12300.0
2007-10-18 10:55:00,69.32,69.32,69.24,69.26,2500.0,52.6126,52.6126,52.5519,52.5671,2500.0
2007-10-18 11:00:00,69.23,69.31,69.18,69.22,9500.0,52.5443,52.605,52.5064,52.5367,9500.0
2007-10-18 11:05:00,69.2,69.34,69.2,69.23,14900.0,52.5215,52.6278,52.5215,52.5443,14900.0
2007-10-18 11:10:00,69.23,69.26,69.18,69.25,36400.0,52.5443,52.5671,52.5064,52.5595,36400.0
2007-10-18 11:15:00,69.24,69.28,69.24,69.26,20700.0,52.5519,52.5823,52.5519,52.5671,20700.0
2007-10-18 11:20:00,69.26,69.29,69.21,69.25,10800.0,52.5671,52.5899,52.5291,52.5595,10800.0
2007-10-18 11:25:00,69.29,69.4,69.25,69.4,22100.0,52.5899,52.6733,52.5595,52.6733,22100.0
2007-10-18 11:30:00,69.41,69.41,69.37,69.38,5500.0,52.6809,52.6809,52.6506,52.6582,5500.0
2007-10-18 11:35:00,69.38,69.45,69.38,69.44,7700.0,52.6582,52.7113,52.6582,52.7037,7700.0
2007-10-18 11:40:00,69.45,69.52,69.33,69.36,28700.0,52.7113,52.7644,52.6202,52.643,28700.0
2007-10-18 11:45:00,69.35,69.4,69.28,69.33,16000.0,52.6354,52.6733,52.5823,52.6202,16000.0
2007-10-18 11:50:00,69.3,69.37,69.3,69.35,8300.0,52.5974,52.6506,52.5974,52.6354,8300.0
2007-10-18 11:55:00,69.33,69.35,69.31,69.33,5900.0,52.6202,52.6354,52.605,52.6202,5900.0
2007-10-18 12:00:00,69.35,69.43,69.3,69.36,12300.0,52.6354,52.6961,52.5974,52.643,12300.0
2007-10-18 12:05:00,69.36,69.38,69.28,69.31,10600.0,52.643,52.6582,52.5823,52.605,10600.0
2007-10-18 12:10:00,69.31,69.38,69.27,69.31,7600.0,52.605,52.6582,52.5747,52.605,7600.0
2007-10-18 12:15:00,69.28,69.32,69.27,69.32,4600.0,52.5823,52.6126,52.5747,52.6126,4600.0
2007-10-18 12:20:00,69.32,69.43,69.32,69.37,10400.0,52.6126,52.6961,52.6126,52.6506,10400.0
2007-10-18 12:25:00,69.39,69.39,69.34,69.39,6100.0,52.6658,52.6658,52.6278,52.6658,6100.0
2007-10-18 12:30:00,69.36,69.41,69.36,69.4,3000.0,52.643,52.6809,52.643,52.6733,3000.0
2007-10-18 12:35:00,69.39,69.47,69.37,69.41,11900.0,52.6658,52.7265,52.6506,52.6809,11900.0
2007-10-18 12:40:00,69.39,69.43,69.37,69.4,10600.0,52.6658,52.6961,52.6506,52.6733,10600.0
2007-10-18 12:45:00,69.4,69.43,69.39,69.43,6600.0,52.6733,52.6961,52.6658,52.6961,6600.0
2007-10-18 12:50:00,69.44,69.47,69.35,69.39,16600.0,52.7037,52.7265,52.6354,52.6658,16600.0
2007-10-18 12:55:00,69.36,69.38,69.32,69.35,3100.0,52.643,52.6582,52.6126,52.6354,3100.0
2007-10-18 13:00:00,69.35,69.36,69.3,69.3,6200.0,52.6354,52.643,52.5974,52.5974,6200.0
2007-10-18 13:05:00,69.3,69.32,69.29,69.32,2300.0,52.5974,52.6126,52.5899,52.6126,2300.0
2007-10-18 13:10:00,69.32,69.4,69.25,69.36,14900.0,52.6126,52.6733,52.5595,52.643,14900.0
2007-10-18 13:15:00,69.34,69.5,69.32,69.5,9900.0,52.6278,52.7492,52.6126,52.7492,9900.0
2007-10-18 13:20:00,69.5,69.6,69.46,69.49,10000.0,52.7492,52.8251,52.7189,52.7417,10000.0
2007-10-18 13:25:00,69.49,69.51,69.46,69.51,6000.0,52.7417,52.7568,52.7189,52.7568,6000.0
2007-10-18 13:30:00,69.49,69.73,69.49,69.68,39700.0,52.7417,52.9238,52.7417,52.8859,39700.0
2007-10-18 13:35:00,69.7,69.75,69.69,69.72,32000.0,52.901,52.939,52.8934,52.9162,32000.0
2007-10-18 13:40:00,69.74,69.85,69.72,69.82,22300.0,52.9314,53.0149,52.9162,52.9921,22300.0
2007-10-18 13:45:00,69.84,69.86,69.79,69.84,8500.0,53.0073,53.0225,52.9693,53.0073,8500.0
2007-10-18 13:50:00,69.83,69.95,69.83,69.93,15100.0,52.9997,53.0908,52.9997,53.0756,15100.0
2007-10-18 13:55:00,69.95,70.09,69.94,70.06,11400.0,53.0908,53.197,53.0832,53.1743,11400.0
2007-10-18 14:00:00,70.06,70.2,70.01,70.2,24100.0,53.1743,53.2805,53.1363,53.2805,24100.0
2007-10-18 14:05:00,70.24,70.28,70.23,70.25,32700.0,53.3109,53.3412,53.3033,53.3185,32700.0
2007-10-18 14:10:00,70.24,70.31,70.23,70.25,7600.0,53.3109,53.364,53.3033,53.3185,7600.0
2007-10-18 14:15:00,70.25,70.27,70.2,70.21,5400.0,53.3185,53.3337,53.2805,53.2881,5400.0
2007-10-18 14:20:00,70.2,70.2,70.16,70.18,10600.0,53.2805,53.2805,53.2502,53.2653,10600.0
2007-10-18 14:25:00,70.18,70.21,70.04,70.12,12500.0,53.2653,53.2881,53.1591,53.2198,12500.0
2007-10-18 14:30:00,70.16,70.2,70.08,70.17,25700.0,53.2502,53.2805,53.1894,53.2578,25700.0
2007-10-18 14:35:00,70.17,70.2,70.14,70.2,11100.0,53.2578,53.2805,53.235,53.2805,11100.0
2007-10-18 14:40:00,70.2,70.32,70.17,70.28,32000.0,53.2805,53.3716,53.2578,53.3412,32000.0
2007-10-18 14:45:00,70.29,70.29,69.98,69.99,19300.0,53.3488,53.3488,53.1136,53.1211,19300.0
2007-10-18 14:50:00,70.02,70.17,69.99,70.14,28200.0,53.1439,53.2578,53.1211,53.235,28200.0
2007-10-18 14:55:00,70.13,70.27,70.13,70.25,32000.0,53.2274,53.3337,53.2274,53.3185,32000.0
2007-10-18 15:00:00,70.27,70.42,70.27,70.42,71300.0,53.3337,53.4475,53.3337,53.4475,71300.0
2007-10-18 15:05:00,70.43,70.57,70.33,70.54,37600.0,53.4551,53.5614,53.3792,53.5386,37600.0
2007-10-18 15:10:00,70.54,70.7,70.52,70.68,34700.0,53.5386,53.66,53.5234,53.6448,34700.0
2007-10-18 15:15:00,70.7,70.7,70.5,70.55,25800.0,53.66,53.66,53.5082,53.5462,25800.0
2007-10-18 15:20:00,70.58,70.64,70.3,70.31,39400.0,53.5689,53.6145,53.3564,53.364,39400.0
2007-10-18 15:25:00,70.33,70.38,70.3,70.38,34500.0,53.3792,53.4171,53.3564,53.4171,34500.0
2007-10-18 15:30:00,70.38,70.45,70.32,70.44,24900.0,53.4171,53.4703,53.3716,53.4627,24900.0
2007-10-18 15:35:00,70.45,70.7,70.45,70.64,26300.0,53.4703,53.66,53.4703,53.6145,26300.0
2007-10-18 15:40:00,70.62,70.74,70.33,70.34,43800.0,53.5993,53.6904,53.3792,53.3868,43800.0
2007-10-18 15:45:00,70.33,70.43,70.28,70.4,14000.0,53.3792,53.4551,53.3412,53.4323,14000.0
2007-10-18 15:50:00,70.42,70.58,70.3,70.3,191100.0,53.4475,53.5689,53.3564,53.3564,191100.0
2007-10-18 15:55:00,70.38,70.48,70.33,70.4,52100.0,53.4171,53.493,53.3792,53.4323,52100.0
2007-10-19 09:30:00,68.21,69.24,68.0,69.06,5100.0,51.7702,52.5519,51.6108,52.4153,5100.0
2007-10-19 09:35:00,68.98,69.04,68.93,68.96,29400.0,52.3546,52.4001,52.3166,52.3394,29400.0
2007-10-19 09:40:00,69.01,69.01,68.77,68.87,46600.0,52.3773,52.3773,52.1952,52.2711,46600.0
2007-10-19 09:45:00,68.85,69.2,68.85,69.2,40600.0,52.2559,52.5215,52.2559,52.5215,40600.0
2007-10-19 09:50:00,69.15,69.19,69.1,69.1,15000.0,52.4836,52.514,52.4456,52.4456,15000.0
2007-10-19 09:55:00,69.1,69.19,69.05,69.17,27200.0,52.4456,52.514,52.4077,52.4988,27200.0
2007-10-19 10:00:00,69.18,69.22,69.03,69.03,21700.0,52.5064,52.5367,52.3925,52.3925,21700.0
2007-10-19 10:05:00,69.04,69.07,68.85,68.98,48600.0,52.4001,52.4229,52.2559,52.3546,48600.0
2007-10-19 10:10:00,68.97,69.08,68.94,69.07,31100.0,52.347,52.4305,52.3242,52.4229,31100.0
2007-10-19 10:15:00,69.08,69.12,69.0,69.05,37800.0,52.4305,52.4608,52.3697,52.4077,37800.0
2007-10-19 10:20:00,69.05,69.23,69.05,69.21,41000.0,52.4077,52.5443,52.4077,52.5291,41000.0
2007-10-19 10:25:00,69.19,69.25,69.02,69.06,17600.0,52.514,52.5595,52.3849,52.4153,17600.0
2007-10-19 10:30:00,69.07,69.07,68.77,68.78,26700.0,52.4229,52.4229,52.1952,52.2028,26700.0
2007-10-19 10:35:00,68.8,68.89,68.73,68.84,50100.0,52.218,52.2863,52.1648,52.2483,50100.0
2007-10-19 10:40:00,68.83,68.83,68.59,68.59,45900.0,52.2407,52.2407,52.0586,52.0586,45900.0
2007-10-19 10:45:00,68.57,68.73,68.55,68.69,21100.0,52.0434,52.1648,52.0282,52.1345,21100.0
2007-10-19 10:50:00,68.68,68.68,68.52,68.61,14200.0,52.1269,52.1269,52.0054,52.0737,14200.0
2007-10-19 10:55:00,68.58,68.58,68.26,68.34,24600.0,52.051,52.051,51.8081,51.8688,24600.0
2007-10-19 11:00:00,68.3,68.45,68.28,68.43,14100.0,51.8385,51.9523,51.8233,51.9371,14100.0
2007-10-19 11:05:00,68.42,68.54,68.38,68.49,23400.0,51.9295,52.0206,51.8992,51.9827,23400.0
2007-10-19 11:10:00,68.5,68.55,68.41,68.47,9300.0,51.9903,52.0282,51.9219,51.9675,9300.0
2007-10-19 11:15:00,68.48,68.59,68.41,68.44,9100.0,51.9751,52.0586,51.9219,51.9447,9100.0
2007-10-19 11:20:00,68.46,68.46,68.25,68.3,18900.0,51.9599,51.9599,51.8005,51.8385,18900.0
2007-10-19 11:25:00,68.27,68.37,68.27,68.32,10100.0,51.8157,51.8916,51.8157,51.8536,10100.0
2007-10-19 11:30:00,68.36,68.36,68.01,68.01,49500.0,51.884,51.884,51.6184,51.6184,49500.0
2007-10-19 11:35:00,68.01,68.06,67.96,67.97,99800.0,51.6184,51.6563,51.5804,51.588,99800.0
2007-10-19 11:40:00,67.98,68.06,67.93,68.05,43400.0,51.5956,51.6563,51.5576,51.6487,43400.0
2007-10-19 11:45:00,68.04,68.13,67.97,68.1,30100.0,51.6411,51.7094,51.588,51.6867,30100.0
2007-10-19 11:50:00,68.13,68.29,68.13,68.29,21100.0,51.7094,51.8309,51.7094,51.8309,21100.0
2007-10-19 11:55:00,68.29,68.41,68.1,68.19,93500.0,51.8309,51.9219,51.6867,51.755,93500.0
2007-10-19 12:00:00,68.19,68.3,68.08,68.11,34300.0,51.755,51.8385,51.6715,51.6943,34300.0
2007-10-19 12:05:00,68.1,68.24,68.08,68.18,38600.0,51.6867,51.7929,51.6715,51.7474,38600.0
2007-10-19 12:10:00,68.22,68.32,68.2,68.27,20100.0,51.7777,51.8536,51.7626,51.8157,20100.0
2007-10-19 12:15:00,68.28,68.43,68.28,68.38,25500.0,51.8233,51.9371,51.8233,51.8992,25500.0
2007-10-19 12:20:00,68.4,68.4,68.22,68.22,31800.0,51.9144,51.9144,51.7777,51.7777,31800.0
2007-10-19 12:25:00,68.2,68.3,68.16,68.23,44600.0,51.7626,51.8385,51.7322,51.7853,44600.0
2007-10-19 12:30:00,68.24,68.36,68.2,68.27,32000.0,51.7929,51.884,51.7626,51.8157,32000.0
2007-10-19 12:35:00,68.27,68.35,68.25,68.33,17200.0,51.8157,51.8764,51.8005,51.8612,17200.0
2007-10-19 12:40:00,68.31,68.4,68.23,68.23,23100.0,51.8461,51.9144,51.7853,51.7853,23100.0
2007-10-19 12:45:00,68.23,68.28,68.17,68.24,15700.0,51.7853,51.8233,51.7398,51.7929,15700.0
2007-10-19 12:50:00,68.2,68.22,68.03,68.09,29100.0,51.7626,51.7777,51.6335,51.6791,29100.0
2007-10-19 12:55:00,68.07,68.21,67.96,68.1,25100.0,51.6639,51.7702,51.5804,51.6867,25100.0
2007-10-19 13:00:00,68.1,68.11,67.92,67.98,18100.0,51.6867,51.6943,51.55,51.5956,18100.0
2007-10-19 13:05:00,67.97,68.02,67.96,68.0,7000.0,51.588,51.6259,51.5804,51.6108,7000.0
2007-10-19 13:10:00,68.02,68.15,67.97,68.11,6300.0,51.6259,51.7246,51.588,51.6943,6300.0
2007-10-19 13:15:00,68.12,68.17,68.04,68.16,26100.0,51.7018,51.7398,51.6411,51.7322,26100.0
2007-10-19 13:20:00,68.14,68.17,68.04,68.05,5100.0,51.717,51.7398,51.6411,51.6487,5100.0
2007-10-19 13:25:00,68.05,68.08,67.9,67.98,16300.0,51.6487,51.6715,51.5349,51.5956,16300.0
2007-10-19 13:30:00,67.98,68.12,67.97,68.04,15200.0,51.5956,51.7018,51.588,51.6411,15200.0
2007-10-19 13:35:00,68.02,68.09,68.0,68.06,11200.0,51.6259,51.6791,51.6108,51.6563,11200.0
2007-10-19 13:40:00,68.06,68.32,68.06,68.32,17900.0,51.6563,51.8536,51.6563,51.8536,17900.0
2007-10-19 13:45:00,68.3,68.43,68.3,68.39,3000.0,51.8385,51.9371,51.8385,51.9068,3000.0
2007-10-19 13:50:00,68.36,68.44,68.36,68.38,2400.0,51.884,51.9447,51.884,51.8992,2400.0
2007-10-19 13:55:00,68.42,68.45,68.26,68.28,7400.0,51.9295,51.9523,51.8081,51.8233,7400.0
2007-10-19 14:00:00,68.26,68.27,68.16,68.19,7900.0,51.8081,51.8157,51.7322,51.755,7900.0
2007-10-19 14:05:00,68.18,68.23,68.1,68.1,9600.0,51.7474,51.7853,51.6867,51.6867,9600.0
2007-10-19 14:10:00,68.14,68.15,68.06,68.06,13100.0,51.717,51.7246,51.6563,51.6563,13100.0
2007-10-19 14:15:00,68.02,68.02,67.8,67.9,27000.0,51.6259,51.6259,51.459,51.5349,27000.0
2007-10-19 14:20:00,67.88,68.01,67.69,67.92,26100.0,51.5197,51.6184,51.3755,51.55,26100.0
2007-10-19 14:25:00,67.95,68.21,67.91,68.08,30500.0,51.5728,51.7702,51.5425,51.6715,30500.0
2007-10-19 14:30:00,68.07,68.15,68.07,68.14,13100.0,51.6639,51.7246,51.6639,51.717,13100.0
2007-10-19 14:35:00,68.15,68.15,67.94,68.07,21100.0,51.7246,51.7246,51.5652,51.6639,21100.0
2007-10-19 14:40:00,68.08,68.15,68.03,68.06,10100.0,51.6715,51.7246,51.6335,51.6563,10100.0
2007-10-19 14:45:00,68.06,68.18,68.0,68.15,27500.0,51.6563,51.7474,51.6108,51.7246,27500.0
2007-10-19 14:50:00,68.14,68.15,67.85,67.88,43200.0,51.717,51.7246,51.4969,51.5197,43200.0
2007-10-19 14:55:00,67.85,67.98,67.77,67.9,13500.0,51.4969,51.5956,51.4362,51.5349,13500.0
2007-10-19 15:00:00,67.96,68.1,67.9,68.07,39300.0,51.5804,51.6867,51.5349,51.6639,39300.0
2007-10-19 15:05:00,68.09,68.16,68.06,68.15,30700.0,51.6791,51.7322,51.6563,51.7246,30700.0
2007-10-19 15:10:00,68.15,68.15,67.95,68.01,34200.0,51.7246,51.7246,51.5728,51.6184,34200.0
2007-10-19 15:15:00,68.02,68.05,67.75,67.8,14200.0,51.6259,51.6487,51.421,51.459,14200.0
2007-10-19 15:20:00,67.8,67.8,67.35,67.42,66100.0,51.459,51.459,51.1174,51.1706,66100.0
2007-10-19 15:25:00,67.46,67.62,67.41,67.54,55800.0,51.2009,51.3224,51.163,51.2616,55800.0
2007-10-19 15:30:00,67.54,67.61,67.21,67.6,116400.0,51.2616,51.3148,51.0112,51.3072,116400.0
2007-10-19 15:35:00,67.6,67.9,67.6,67.86,82100.0,51.3072,51.5349,51.3072,51.5045,82100.0
2007-10-19 15:40:00,67.85,67.85,67.62,67.65,58800.0,51.4969,51.4969,51.3224,51.3451,58800.0
2007-10-19 15:45:00,67.64,67.82,67.48,67.55,87900.0,51.3375,51.4742,51.2161,51.2692,87900.0
2007-10-19 15:50:00,67.56,67.92,67.55,67.67,87500.0,51.2768,51.55,51.2692,51.3603,87500.0
2007-10-19 15:55:00,67.7,67.71,67.44,67.6,56300.0,51.3831,51.3907,51.1857,51.3072,56300.0
2007-10-22 09:30:00,65.85,66.0,65.5,65.72,3100.0,49.979,50.0928,49.7133,49.8803,3100.0
2007-10-22 09:35:00,65.9,66.31,65.5,66.0,258800.0,50.0169,50.3281,49.7133,50.0928,258800.0
2007-10-22 09:40:00,66.0,66.62,66.0,66.53,76500.0,50.0928,50.5634,50.0928,50.4951,76500.0
2007-10-22 09:45:00,66.53,66.56,66.26,66.41,63800.0,50.4951,50.5178,50.2901,50.404,63800.0
2007-10-22 09:50:00,66.41,66.79,66.3,66.75,79400.0,50.404,50.6924,50.3205,50.662,79400.0
2007-10-22 09:55:00,66.78,66.86,66.41,66.44,54300.0,50.6848,50.7455,50.404,50.4268,54300.0
2007-10-22 10:00:00,66.45,66.53,66.41,66.46,39200.0,50.4343,50.4951,50.404,50.4419,39200.0
2007-10-22 10:05:00,66.46,66.59,66.45,66.59,26800.0,50.4419,50.5406,50.4343,50.5406,26800.0
2007-10-22 10:10:00,66.59,66.8,66.58,66.78,33000.0,50.5406,50.7,50.533,50.6848,33000.0
2007-10-22 10:15:00,66.79,66.9,66.73,66.9,136000.0,50.6924,50.7759,50.6469,50.7759,136000.0
2007-10-22 10:20:00,66.9,66.96,66.88,66.96,32300.0,50.7759,50.8214,50.7607,50.8214,32300.0
2007-10-22 10:25:00,66.96,67.03,66.93,67.03,69400.0,50.8214,50.8746,50.7987,50.8746,69400.0
2007-10-22 10:30:00,67.03,67.08,66.86,66.92,39700.0,50.8746,50.9125,50.7455,50.7911,39700.0
2007-10-22 10:35:00,66.91,67.01,66.88,66.88,25200.0,50.7835,50.8594,50.7607,50.7607,25200.0
2007-10-22 10:40:00,66.88,67.09,66.85,67.05,34600.0,50.7607,50.9201,50.7379,50.8897,34600.0
2007-10-22 10:45:00,67.04,67.04,66.83,66.85,32100.0,50.8821,50.8821,50.7228,50.7379,32100.0
2007-10-22 10:50:00,66.86,66.86,66.44,66.49,36800.0,50.7455,50.7455,50.4268,50.4647,36800.0
2007-10-22 10:55:00,66.48,66.56,66.36,66.55,30800.0,50.4571,50.5178,50.366,50.5102,30800.0
2007-10-22 11:00:00,66.56,66.61,66.44,66.45,30900.0,50.5178,50.5558,50.4268,50.4343,30900.0
2007-10-22 11:05:00,66.45,66.59,66.39,66.5,42700.0,50.4343,50.5406,50.3888,50.4723,42700.0
2007-10-22 11:10:00,66.51,66.73,66.43,66.51,35800.0,50.4799,50.6469,50.4192,50.4799,35800.0
2007-10-22 11:15:00,66.52,66.52,66.38,66.39,25800.0,50.4875,50.4875,50.3812,50.3888,25800.0
2007-10-22 11:20:00,66.39,66.69,66.39,66.65,27100.0,50.3888,50.6165,50.3888,50.5861,27100.0
2007-10-22 11:25:00,66.66,66.82,66.63,66.81,32100.0,50.5937,50.7152,50.571,50.7076,32100.0
2007-10-22 11:30:00,66.81,66.88,66.78,66.84,26600.0,50.7076,50.7607,50.6848,50.7303,26600.0
2007-10-22 11:35:00,66.88,66.94,66.76,66.78,27500.0,50.7607,50.8062,50.6696,50.6848,27500.0
2007-10-22 11:40:00,66.77,66.9,66.65,66.72,36600.0,50.6772,50.7759,50.5861,50.6393,36600.0
2007-10-22 11:45:00,66.72,66.79,66.51,66.69,50000.0,50.6393,50.6924,50.4799,50.6165,50000.0
2007-10-22 11:50:00,66.69,66.7,66.66,66.69,19600.0,50.6165,50.6241,50.5937,50.6165,19600.0
2007-10-22 11:55:00,66.68,66.81,66.68,66.77,13900.0,50.6089,50.7076,50.6089,50.6772,13900.0
2007-10-22 12:00:00,66.75,66.76,66.56,66.63,22300.0,50.662,50.6696,50.5178,50.571,22300.0
2007-10-22 12:05:00,66.63,66.63,66.56,66.58,18600.0,50.571,50.571,50.5178,50.533,18600.0
2007-10-22 12:10:00,66.57,66.57,66.41,66.44,26100.0,50.5254,50.5254,50.404,50.4268,26100.0
2007-10-22 12:15:00,66.44,66.45,66.4,66.4,16300.0,50.4268,50.4343,50.3964,50.3964,16300.0
2007-10-22 12:20:00,66.4,66.48,66.37,66.46,21500.0,50.3964,50.4571,50.3736,50.4419,21500.0
2007-10-22 12:25:00,66.47,66.59,66.47,66.55,9700.0,50.4495,50.5406,50.4495,50.5102,9700.0
2007-10-22 12:30:00,66.55,66.62,66.55,66.62,8000.0,50.5102,50.5634,50.5102,50.5634,8000.0
2007-10-22 12:35:00,66.6,66.6,66.42,66.43,15100.0,50.5482,50.5482,50.4116,50.4192,15100.0
2007-10-22 12:40:00,66.43,66.46,66.39,66.46,13400.0,50.4192,50.4419,50.3888,50.4419,13400.0
2007-10-22 12:45:00,66.52,66.64,66.52,66.64,10400.0,50.4875,50.5786,50.4875,50.5786,10400.0
2007-10-22 12:50:00,66.62,66.84,66.62,66.83,23100.0,50.5634,50.7303,50.5634,50.7228,23100.0
2007-10-22 12:55:00,66.84,66.99,66.84,66.97,23700.0,50.7303,50.8442,50.7303,50.829,23700.0
2007-10-22 13:00:00,66.97,67.26,66.88,67.22,44300.0,50.829,51.0491,50.7607,51.0188,44300.0
2007-10-22 13:05:00,67.22,67.29,67.0,67.18,38500.0,51.0188,51.0719,50.8518,50.9884,38500.0
2007-10-22 13:10:00,67.2,67.28,66.87,66.88,41100.0,51.0036,51.0643,50.7531,50.7607,41100.0
2007-10-22 13:15:00,66.86,67.0,66.84,67.0,27900.0,50.7455,50.8518,50.7303,50.8518,27900.0
2007-10-22 13:20:00,67.0,67.02,66.93,66.96,31400.0,50.8518,50.867,50.7987,50.8214,31400.0
2007-10-22 13:25:00,66.96,67.31,66.96,67.31,40100.0,50.8214,51.0871,50.8214,51.0871,40100.0
2007-10-22 13:30:00,67.34,67.43,67.2,67.25,34200.0,51.1098,51.1781,51.0036,51.0415,34200.0
2007-10-22 13:35:00,67.35,67.36,67.21,67.31,36100.0,51.1174,51.125,51.0112,51.0871,36100.0
2007-10-22 13:40:00,67.31,67.33,67.24,67.33,12800.0,51.0871,51.1022,51.0339,51.1022,12800.0
2007-10-22 13:45:00,67.31,67.38,67.16,67.38,30200.0,51.0871,51.1402,50.9732,51.1402,30200.0
2007-10-22 13:50:00,67.39,67.39,67.05,67.06,28900.0,51.1478,51.1478,50.8897,50.8973,28900.0
2007-10-22 13:55:00,67.06,67.15,66.99,67.01,14500.0,50.8973,50.9656,50.8442,50.8594,14500.0
2007-10-22 14:00:00,67.01,67.18,67.01,67.17,9400.0,50.8594,50.9884,50.8594,50.9808,9400.0
2007-10-22 14:05:00,67.14,67.29,67.14,67.22,17100.0,50.958,51.0719,50.958,51.0188,17100.0
2007-10-22 14:10:00,67.24,67.31,67.18,67.21,8600.0,51.0339,51.0871,50.9884,51.0112,8600.0
2007-10-22 14:15:00,67.16,67.25,67.14,67.25,7200.0,50.9732,51.0415,50.958,51.0415,7200.0
2007-10-22 14:20:00,67.25,67.26,67.12,67.12,14500.0,51.0415,51.0491,50.9429,50.9429,14500.0
2007-10-22 14:25:00,67.12,67.17,66.96,66.96,25600.0,50.9429,50.9808,50.8214,50.8214,25600.0
2007-10-22 14:30:00,66.94,67.1,66.94,67.01,14600.0,50.8062,50.9277,50.8062,50.8594,14600.0
2007-10-22 14:35:00,67.01,67.02,66.77,66.9,28400.0,50.8594,50.867,50.6772,50.7759,28400.0
2007-10-22 14:40:00,66.88,67.08,66.83,67.08,16300.0,50.7607,50.9125,50.7228,50.9125,16300.0
2007-10-22 14:45:00,67.07,67.07,66.89,66.94,15100.0,50.9049,50.9049,50.7683,50.8062,15100.0
2007-10-22 14:50:00,66.94,66.94,66.69,66.75,36400.0,50.8062,50.8062,50.6165,50.662,36400.0
2007-10-22 14:55:00,66.76,66.87,66.62,66.64,29700.0,50.6696,50.7531,50.5634,50.5786,29700.0
2007-10-22 15:00:00,66.62,66.77,66.55,66.65,44500.0,50.5634,50.6772,50.5102,50.5861,44500.0
2007-10-22 15:05:00,66.65,66.82,66.65,66.69,31200.0,50.5861,50.7152,50.5861,50.6165,31200.0
2007-10-22 15:10:00,66.69,66.74,66.52,66.69,30700.0,50.6165,50.6545,50.4875,50.6165,30700.0
2007-10-22 15:15:00,66.69,66.82,66.63,66.64,15400.0,50.6165,50.7152,50.571,50.5786,15400.0
2007-10-22 15:20:00,66.64,66.68,66.55,66.6,23900.0,50.5786,50.6089,50.5102,50.5482,23900.0
2007-10-22 15:25:00,66.56,66.76,66.48,66.73,43400.0,50.5178,50.6696,50.4571,50.6469,43400.0
2007-10-22 15:30:00,66.73,66.91,66.73,66.82,26400.0,50.6469,50.7835,50.6469,50.7152,26400.0
2007-10-22 15:35:00,66.83,66.88,66.77,66.81,17600.0,50.7228,50.7607,50.6772,50.7076,17600.0
2007-10-22 15:40:00,66.81,66.94,66.8,66.87,24000.0,50.7076,50.8062,50.7,50.7531,24000.0
2007-10-22 15:45:00,66.87,66.98,66.85,66.94,23100.0,50.7531,50.8366,50.7379,50.8062,23100.0
2007-10-22 15:50:00,66.97,67.41,66.95,67.41,63900.0,50.829,51.163,50.8138,51.163,63900.0
2007-10-22 15:55:00,67.41,67.68,67.16,67.37,148500.0,51.163,51.3679,50.9732,51.1326,148500.0
2007-10-23 09:30:00,68.41,68.41,68.08,68.18,46400.0,51.9219,51.9219,51.6715,51.7474,46400.0
2007-10-23 09:35:00,68.18,68.43,68.18,68.35,44700.0,51.7474,51.9371,51.7474,51.8764,44700.0
2007-10-23 09:40:00,68.35,68.43,68.22,68.43,36600.0,51.8764,51.9371,51.7777,51.9371,36600.0
2007-10-23 09:45:00,68.44,68.47,68.37,68.38,27800.0,51.9447,51.9675,51.8916,51.8992,27800.0
2007-10-23 09:50:00,68.38,68.51,68.37,68.48,39100.0,51.8992,51.9978,51.8916,51.9751,39100.0
2007-10-23 09:55:00,68.48,68.48,68.37,68.4,26300.0,51.9751,51.9751,51.8916,51.9144,26300.0
2007-10-23 10:00:00,68.42,68.51,68.37,68.49,13500.0,51.9295,51.9978,51.8916,51.9827,13500.0
2007-10-23 10:05:00,68.44,68.6,68.44,68.58,29000.0,51.9447,52.0662,51.9447,52.051,29000.0
2007-10-23 10:10:00,68.57,68.62,68.44,68.49,52600.0,52.0434,52.0813,51.9447,51.9827,52600.0
2007-10-23 10:15:00,68.47,68.47,68.35,68.42,22400.0,51.9675,51.9675,51.8764,51.9295,22400.0
2007-10-23 10:20:00,68.42,68.47,68.34,68.47,9700.0,51.9295,51.9675,51.8688,51.9675,9700.0
2007-10-23 10:25:00,68.43,68.5,68.37,68.49,17500.0,51.9371,51.9903,51.8916,51.9827,17500.0
2007-10-23 10:30:00,68.5,68.5,68.48,68.5,13100.0,51.9903,51.9903,51.9751,51.9903,13100.0
2007-10-23 10:35:00,68.5,68.56,68.36,68.42,23400.0,51.9903,52.0358,51.884,51.9295,23400.0
2007-10-23 10:40:00,68.39,68.5,68.38,68.39,13500.0,51.9068,51.9903,51.8992,51.9068,13500.0
2007-10-23 10:45:00,68.37,68.49,68.36,68.48,18000.0,51.8916,51.9827,51.884,51.9751,18000.0
2007-10-23 10:50:00,68.48,68.48,68.37,68.37,11400.0,51.9751,51.9751,51.8916,51.8916,11400.0
2007-10-23 10:55:00,68.37,68.4,68.31,68.35,24100.0,51.8916,51.9144,51.8461,51.8764,24100.0
2007-10-23 11:00:00,68.32,68.35,68.31,68.34,6800.0,51.8536,51.8764,51.8461,51.8688,6800.0
2007-10-23 11:05:00,68.32,68.39,67.93,68.01,47100.0,51.8536,51.9068,51.5576,51.6184,47100.0
2007-10-23 11:10:00,68.01,68.11,67.74,67.78,36900.0,51.6184,51.6943,51.4134,51.4438,36900.0
2007-10-23 11:15:00,67.84,67.93,67.78,67.85,7900.0,51.4893,51.5576,51.4438,51.4969,7900.0
2007-10-23 11:20:00,67.8,67.86,67.7,67.71,14400.0,51.459,51.5045,51.3831,51.3907,14400.0
2007-10-23 11:25:00,67.72,67.79,67.7,67.79,13600.0,51.3983,51.4514,51.3831,51.4514,13600.0
2007-10-23 11:30:00,67.82,67.9,67.71,67.9,30700.0,51.4742,51.5349,51.3907,51.5349,30700.0
2007-10-23 11:35:00,67.9,68.13,67.9,68.13,24500.0,51.5349,51.7094,51.5349,51.7094,24500.0
2007-10-23 11:40:00,68.1,68.24,68.07,68.17,25600.0,51.6867,51.7929,51.6639,51.7398,25600.0
2007-10-23 11:45:00,68.23,68.3,68.17,68.21,14100.0,51.7853,51.8385,51.7398,51.7702,14100.0
2007-10-23 11:50:00,68.22,68.32,68.22,68.27,22800.0,51.7777,51.8536,51.7777,51.8157,22800.0
2007-10-23 11:55:00,68.26,68.26,68.08,68.17,20500.0,51.8081,51.8081,51.6715,51.7398,20500.0
2007-10-23 12:00:00,68.19,68.37,68.19,68.25,8100.0,51.755,51.8916,51.755,51.8005,8100.0
2007-10-23 12:05:00,68.24,68.25,68.07,68.08,15400.0,51.7929,51.8005,51.6639,51.6715,15400.0
2007-10-23 12:10:00,68.08,68.27,68.06,68.23,9500.0,51.6715,51.8157,51.6563,51.7853,9500.0
2007-10-23 12:15:00,68.21,68.25,68.09,68.22,12700.0,51.7702,51.8005,51.6791,51.7777,12700.0
2007-10-23 12:20:00,68.23,68.35,68.23,68.32,8100.0,51.7853,51.8764,51.7853,51.8536,8100.0
2007-10-23 12:25:00,68.31,68.32,68.11,68.14,17500.0,51.8461,51.8536,51.6943,51.717,17500.0
2007-10-23 12:30:00,68.12,68.15,68.1,68.14,13600.0,51.7018,51.7246,51.6867,51.717,13600.0
2007-10-23 12:35:00,68.13,68.22,68.13,68.16,20200.0,51.7094,51.7777,51.7094,51.7322,20200.0
2007-10-23 12:40:00,68.17,68.23,68.14,68.23,5300.0,51.7398,51.7853,51.717,51.7853,5300.0
2007-10-23 12:45:00,68.23,68.24,68.19,68.19,6800.0,51.7853,51.7929,51.755,51.755,6800.0
2007-10-23 12:50:00,68.18,68.21,68.14,68.18,10300.0,51.7474,51.7702,51.717,51.7474,10300.0
2007-10-23 12:55:00,68.19,68.19,68.01,68.05,18100.0,51.755,51.755,51.6184,51.6487,18100.0
2007-10-23 13:00:00,68.03,68.16,68.01,68.09,10500.0,51.6335,51.7322,51.6184,51.6791,10500.0
2007-10-23 13:05:00,68.1,68.23,68.1,68.23,6200.0,51.6867,51.7853,51.6867,51.7853,6200.0
2007-10-23 13:10:00,68.26,68.31,68.23,68.27,15200.0,51.8081,51.8461,51.7853,51.8157,15200.0
2007-10-23 13:15:00,68.32,68.47,68.32,68.42,24100.0,51.8536,51.9675,51.8536,51.9295,24100.0
2007-10-23 13:20:00,68.44,68.44,68.34,68.4,14800.0,51.9447,51.9447,51.8688,51.9144,14800.0
2007-10-23 13:25:00,68.4,68.4,68.35,68.38,11400.0,51.9144,51.9144,51.8764,51.8992,11400.0
2007-10-23 13:30:00,68.39,68.44,68.33,68.43,14700.0,51.9068,51.9447,51.8612,51.9371,14700.0
2007-10-23 13:35:00,68.43,68.44,68.35,68.43,33800.0,51.9371,51.9447,51.8764,51.9371,33800.0
2007-10-23 13:40:00,68.4,68.44,68.27,68.42,21500.0,51.9144,51.9447,51.8157,51.9295,21500.0
2007-10-23 13:45:00,68.43,68.48,68.3,68.3,16400.0,51.9371,51.9751,51.8385,51.8385,16400.0
2007-10-23 13:50:00,68.28,68.34,68.19,68.19,35300.0,51.8233,51.8688,51.755,51.755,35300.0
2007-10-23 13:55:00,68.25,68.36,68.23,68.33,14700.0,51.8005,51.884,51.7853,51.8612,14700.0
2007-10-23 14:00:00,68.34,68.5,68.32,68.48,9300.0,51.8688,51.9903,51.8536,51.9751,9300.0
2007-10-23 14:05:00,68.5,68.5,68.39,68.5,11200.0,51.9903,51.9903,51.9068,51.9903,11200.0
2007-10-23 14:10:00,68.5,68.5,68.39,68.39,8100.0,51.9903,51.9903,51.9068,51.9068,8100.0
2007-10-23 14:15:00,68.39,68.57,68.37,68.57,11300.0,51.9068,52.0434,51.8916,52.0434,11300.0
2007-10-23 14:20:00,68.57,68.62,68.53,68.61,5800.0,52.0434,52.0813,52.013,52.0737,5800.0
2007-10-23 14:25:00,68.58,68.61,68.48,68.55,6200.0,52.051,52.0737,51.9751,52.0282,6200.0
2007-10-23 14:30:00,68.53,68.61,68.48,68.48,15500.0,52.013,52.0737,51.9751,51.9751,15500.0
2007-10-23 14:35:00,68.5,68.59,68.4,68.46,25300.0,51.9903,52.0586,51.9144,51.9599,25300.0
2007-10-23 14:40:00,68.43,68.5,68.38,68.5,19100.0,51.9371,51.9903,51.8992,51.9903,19100.0
2007-10-23 14:45:00,68.49,68.49,68.38,68.47,22700.0,51.9827,51.9827,51.8992,51.9675,22700.0
2007-10-23 14:50:00,68.48,68.5,68.46,68.5,2300.0,51.9751,51.9903,51.9599,51.9903,2300.0
2007-10-23 14:55:00,68.5,68.62,68.45,68.45,17000.0,51.9903,52.0813,51.9523,51.9523,17000.0
2007-10-23 15:00:00,68.45,68.46,68.31,68.42,35900.0,51.9523,51.9599,51.8461,51.9295,35900.0
2007-10-23 15:05:00,68.42,68.46,68.33,68.35,30600.0,51.9295,51.9599,51.8612,51.8764,30600.0
2007-10-23 15:10:00,68.36,68.36,68.28,68.28,15200.0,51.884,51.884,51.8233,51.8233,15200.0
2007-10-23 15:15:00,68.27,68.36,68.23,68.28,14900.0,51.8157,51.884,51.7853,51.8233,14900.0
2007-10-23 15:20:00,68.24,68.39,68.17,68.24,30900.0,51.7929,51.9068,51.7398,51.7929,30900.0
2007-10-23 15:25:00,68.31,68.48,68.22,68.45,23600.0,51.8461,51.9751,51.7777,51.9523,23600.0
2007-10-23 15:30:00,68.43,68.58,68.42,68.43,26000.0,51.9371,52.051,51.9295,51.9371,26000.0
2007-10-23 15:35:00,68.42,68.44,68.34,68.37,23000.0,51.9295,51.9447,51.8688,51.8916,23000.0
2007-10-23 15:40:00,68.39,68.69,68.39,68.66,8500.0,51.9068,52.1345,51.9068,52.1117,8500.0
2007-10-23 15:45:00,68.65,68.68,68.53,68.59,63300.0,52.1041,52.1269,52.013,52.0586,63300.0
2007-10-23 15:50:00,68.59,68.69,68.56,68.65,28800.0,52.0586,52.1345,52.0358,52.1041,28800.0
2007-10-23 15:55:00,68.68,68.77,68.55,68.69,43400.0,52.1269,52.1952,52.0282,52.1345,43400.0
2007-10-24 09:30:00,67.79,67.79,67.44,67.48,12300.0,51.4514,51.4514,51.1857,51.2161,12300.0
2007-10-24 09:35:00,67.54,67.86,67.5,67.85,98900.0,51.2616,51.5045,51.2313,51.4969,98900.0
2007-10-24 09:40:00,67.86,68.02,67.83,68.01,52700.0,51.5045,51.6259,51.4817,51.6184,52700.0
2007-10-24 09:45:00,67.99,68.0,67.88,67.9,50800.0,51.6032,51.6108,51.5197,51.5349,50800.0
2007-10-24 09:50:00,67.9,67.95,67.82,67.92,50500.0,51.5349,51.5728,51.4742,51.55,50500.0
2007-10-24 09:55:00,67.91,67.96,67.83,67.91,49400.0,51.5425,51.5804,51.4817,51.5425,49400.0
2007-10-24 10:00:00,67.91,67.91,67.66,67.67,34000.0,51.5425,51.5425,51.3527,51.3603,34000.0
2007-10-24 10:05:00,67.67,67.78,67.58,67.61,18900.0,51.3603,51.4438,51.292,51.3148,18900.0
2007-10-24 10:10:00,67.59,67.66,67.51,67.55,37700.0,51.2996,51.3527,51.2389,51.2692,37700.0
2007-10-24 10:15:00,67.54,67.59,67.51,67.54,25400.0,51.2616,51.2996,51.2389,51.2616,25400.0
2007-10-24 10:20:00,67.57,67.72,67.56,67.72,13100.0,51.2844,51.3983,51.2768,51.3983,13100.0
2007-10-24 10:25:00,67.73,67.74,67.58,67.71,42900.0,51.4058,51.4134,51.292,51.3907,42900.0
2007-10-24 10:30:00,67.71,67.72,67.57,67.58,23200.0,51.3907,51.3983,51.2844,51.292,23200.0
2007-10-24 10:35:00,67.59,67.59,67.44,67.44,49700.0,51.2996,51.2996,51.1857,51.1857,49700.0
2007-10-24 10:40:00,67.44,67.46,67.28,67.3,48500.0,51.1857,51.2009,51.0643,51.0795,48500.0
2007-10-24 10:45:00,67.28,67.3,67.11,67.16,58500.0,51.0643,51.0795,50.9353,50.9732,58500.0
2007-10-24 10:50:00,67.15,67.15,66.89,66.89,39500.0,50.9656,50.9656,50.7683,50.7683,39500.0
2007-10-24 10:55:00,66.89,67.02,66.89,66.99,16400.0,50.7683,50.867,50.7683,50.8442,16400.0
2007-10-24 11:00:00,66.97,67.07,66.9,67.02,37900.0,50.829,50.9049,50.7759,50.867,37900.0
2007-10-24 11:05:00,67.06,67.09,66.75,66.75,29600.0,50.8973,50.9201,50.662,50.662,29600.0
2007-10-24 11:10:00,66.76,66.81,66.46,66.62,31200.0,50.6696,50.7076,50.4419,50.5634,31200.0
2007-10-24 11:15:00,66.62,66.63,66.3,66.31,21600.0,50.5634,50.571,50.3205,50.3281,21600.0
2007-10-24 11:20:00,66.34,66.43,66.27,66.43,71100.0,50.3509,50.4192,50.2977,50.4192,71100.0
2007-10-24 11:25:00,66.43,66.56,66.37,66.56,30500.0,50.4192,50.5178,50.3736,50.5178,30500.0
2007-10-24 11:30:00,66.52,66.63,66.41,66.44,51100.0,50.4875,50.571,50.404,50.4268,51100.0
2007-10-24 11:35:00,66.42,66.65,66.42,66.6,21900.0,50.4116,50.5861,50.4116,50.5482,21900.0
2007-10-24 11:40:00,66.6,66.64,66.49,66.6,26100.0,50.5482,50.5786,50.4647,50.5482,26100.0
2007-10-24 11:45:00,66.6,66.8,66.57,66.8,31300.0,50.5482,50.7,50.5254,50.7,31300.0
2007-10-24 11:50:00,66.8,67.0,66.79,67.0,32900.0,50.7,50.8518,50.6924,50.8518,32900.0
2007-10-24 11:55:00,67.0,67.0,66.71,66.71,22700.0,50.8518,50.8518,50.6317,50.6317,22700.0
2007-10-24 12:00:00,66.71,66.72,66.53,66.63,15100.0,50.6317,50.6393,50.4951,50.571,15100.0
2007-10-24 12:05:00,66.61,66.99,66.61,66.99,23800.0,50.5558,50.8442,50.5558,50.8442,23800.0
2007-10-24 12:10:00,66.99,66.99,66.75,66.91,14100.0,50.8442,50.8442,50.662,50.7835,14100.0
2007-10-24 12:15:00,66.91,66.93,66.68,66.7,9600.0,50.7835,50.7987,50.6089,50.6241,9600.0
2007-10-24 12:20:00,66.68,66.69,66.55,66.57,24400.0,50.6089,50.6165,50.5102,50.5254,24400.0
2007-10-24 12:25:00,66.6,66.87,66.58,66.84,16100.0,50.5482,50.7531,50.533,50.7303,16100.0
2007-10-24 12:30:00,66.83,66.99,66.82,66.91,24000.0,50.7228,50.8442,50.7152,50.7835,24000.0
2007-10-24 12:35:00,66.91,66.91,66.72,66.78,19200.0,50.7835,50.7835,50.6393,50.6848,19200.0
2007-10-24 12:40:00,66.77,66.92,66.7,66.92,17100.0,50.6772,50.7911,50.6241,50.7911,17100.0
2007-10-24 12:45:00,66.97,67.0,66.8,66.83,25900.0,50.829,50.8518,50.7,50.7228,25900.0
2007-10-24 12:50:00,66.85,66.87,66.74,66.74,20800.0,50.7379,50.7531,50.6545,50.6545,20800.0
2007-10-24 12:55:00,66.73,66.84,66.73,66.8,49100.0,50.6469,50.7303,50.6469,50.7,49100.0
2007-10-24 13:00:00,66.82,66.88,66.65,66.74,12300.0,50.7152,50.7607,50.5861,50.6545,12300.0
2007-10-24 13:05:00,66.78,66.97,66.77,66.95,17900.0,50.6848,50.829,50.6772,50.8138,17900.0
2007-10-24 13:10:00,66.94,66.99,66.84,66.91,32300.0,50.8062,50.8442,50.7303,50.7835,32300.0
2007-10-24 13:15:00,66.91,66.91,66.69,66.73,16200.0,50.7835,50.7835,50.6165,50.6469,16200.0
2007-10-24 13:20:00,66.72,66.76,66.62,66.76,14200.0,50.6393,50.6696,50.5634,50.6696,14200.0
2007-10-24 13:25:00,66.81,67.0,66.78,66.99,19800.0,50.7076,50.8518,50.6848,50.8442,19800.0
2007-10-24 13:30:00,66.98,67.04,66.98,67.04,39200.0,50.8366,50.8821,50.8366,50.8821,39200.0
2007-10-24 13:35:00,67.03,67.07,66.8,66.8,26700.0,50.8746,50.9049,50.7,50.7,26700.0
2007-10-24 13:40:00,66.8,66.86,66.8,66.8,26400.0,50.7,50.7455,50.7,50.7,26400.0
2007-10-24 13:45:00,66.8,66.98,66.8,66.89,19900.0,50.7,50.8366,50.7,50.7683,19900.0
2007-10-24 13:50:00,66.88,66.88,66.8,66.8,8300.0,50.7607,50.7607,50.7,50.7,8300.0
2007-10-24 13:55:00,66.8,66.82,66.75,66.77,21300.0,50.7,50.7152,50.662,50.6772,21300.0
2007-10-24 14:00:00,66.77,66.83,66.73,66.75,46300.0,50.6772,50.7228,50.6469,50.662,46300.0
2007-10-24 14:05:00,66.75,66.77,66.64,66.65,35200.0,50.662,50.6772,50.5786,50.5861,35200.0
2007-10-24 14:10:00,66.64,66.73,66.47,66.47,13900.0,50.5786,50.6469,50.4495,50.4495,13900.0
2007-10-24 14:15:00,66.52,66.63,66.48,66.6,14500.0,50.4875,50.571,50.4571,50.5482,14500.0
2007-10-24 14:20:00,66.61,66.98,66.6,66.94,35300.0,50.5558,50.8366,50.5482,50.8062,35300.0
2007-10-24 14:25:00,66.93,67.18,66.8,67.14,54500.0,50.7987,50.9884,50.7,50.958,54500.0
2007-10-24 14:30:00,67.14,67.32,67.02,67.29,50400.0,50.958,51.0947,50.867,51.0719,50400.0
2007-10-24 14:35:00,67.29,67.29,66.98,67.24,48400.0,51.0719,51.0719,50.8366,51.0339,48400.0
2007-10-24 14:40:00,67.22,67.22,66.88,66.91,34900.0,51.0188,51.0188,50.7607,50.7835,34900.0
2007-10-24 14:45:00,66.88,67.14,66.88,67.09,26100.0,50.7607,50.958,50.7607,50.9201,26100.0
2007-10-24 14:50:00,67.12,67.33,67.12,67.32,58500.0,50.9429,51.1022,50.9429,51.0947,58500.0
2007-10-24 14:55:00,67.33,67.68,67.17,67.68,63100.0,51.1022,51.3679,50.9808,51.3679,63100.0
2007-10-24 15:00:00,67.7,67.71,67.39,67.61,48400.0,51.3831,51.3907,51.1478,51.3148,48400.0
2007-10-24 15:05:00,67.6,67.61,67.4,67.61,41300.0,51.3072,51.3148,51.1554,51.3148,41300.0
2007-10-24 15:10:00,67.61,67.93,67.53,67.77,67200.0,51.3148,51.5576,51.254,51.4362,67200.0
2007-10-24 15:15:00,67.83,67.97,67.8,67.83,87500.0,51.4817,51.588,51.459,51.4817,87500.0
2007-10-24 15:20:00,67.82,67.86,67.58,67.75,74300.0,51.4742,51.5045,51.292,51.421,74300.0
2007-10-24 15:25:00,67.74,68.16,67.72,68.16,56200.0,51.4134,51.7322,51.3983,51.7322,56200.0
2007-10-24 15:30:00,68.15,68.18,67.66,67.66,70900.0,51.7246,51.7474,51.3527,51.3527,70900.0
2007-10-24 15:35:00,67.64,67.83,67.63,67.63,90500.0,51.3375,51.4817,51.3299,51.3299,90500.0
2007-10-24 15:40:00,67.62,67.83,67.44,67.5,62200.0,51.3224,51.4817,51.1857,51.2313,62200.0
2007-10-24 15:45:00,67.5,67.58,67.3,67.58,65400.0,51.2313,51.292,51.0795,51.292,65400.0
2007-10-24 15:50:00,67.59,67.84,67.56,67.82,72700.0,51.2996,51.4893,51.2768,51.4742,72700.0
2007-10-24 15:55:00,67.8,67.83,67.69,67.79,107400.0,51.459,51.4817,51.3755,51.4514,107400.0
2007-10-25 09:30:00,69.91,69.91,69.57,69.78,88200.0,53.0604,53.0604,52.8024,52.9618,88200.0
2007-10-25 09:35:00,69.77,69.83,69.15,69.27,182100.0,52.9542,52.9997,52.4836,52.5747,182100.0
2007-10-25 09:40:00,69.24,69.4,69.15,69.38,104200.0,52.5519,52.6733,52.4836,52.6582,104200.0
2007-10-25 09:45:00,69.38,69.4,69.18,69.4,58700.0,52.6582,52.6733,52.5064,52.6733,58700.0
2007-10-25 09:50:00,69.38,69.53,69.21,69.35,70900.0,52.6582,52.772,52.5291,52.6354,70900.0
2007-10-25 09:55:00,69.35,69.35,69.0,69.05,38400.0,52.6354,52.6354,52.3697,52.4077,38400.0
2007-10-25 10:00:00,69.09,69.36,69.05,69.36,47900.0,52.4381,52.643,52.4077,52.643,47900.0
2007-10-25 10:05:00,69.36,69.48,69.36,69.44,23800.0,52.643,52.7341,52.643,52.7037,23800.0
2007-10-25 10:10:00,69.49,69.78,69.49,69.78,28400.0,52.7417,52.9618,52.7417,52.9618,28400.0
2007-10-25 10:15:00,69.78,69.98,69.73,69.96,38800.0,52.9618,53.1136,52.9238,53.0984,38800.0
2007-10-25 10:20:00,69.96,70.03,69.87,69.96,49000.0,53.0984,53.1515,53.0301,53.0984,49000.0
2007-10-25 10:25:00,69.94,69.98,69.8,69.82,35700.0,53.0832,53.1136,52.9769,52.9921,35700.0
2007-10-25 10:30:00,69.86,69.92,69.68,69.75,40300.0,53.0225,53.068,52.8859,52.939,40300.0
2007-10-25 10:35:00,69.75,69.84,69.71,69.77,35000.0,52.939,53.0073,52.9086,52.9542,35000.0
2007-10-25 10:40:00,69.76,69.82,69.67,69.7,29700.0,52.9466,52.9921,52.8783,52.901,29700.0
2007-10-25 10:45:00,69.7,69.73,69.62,69.73,34800.0,52.901,52.9238,52.8403,52.9238,34800.0
2007-10-25 10:50:00,69.75,69.9,69.74,69.85,22800.0,52.939,53.0528,52.9314,53.0149,22800.0
2007-10-25 10:55:00,69.8,69.85,69.78,69.85,13200.0,52.9769,53.0149,52.9618,53.0149,13200.0
2007-10-25 11:00:00,69.85,69.85,69.6,69.7,36900.0,53.0149,53.0149,52.8251,52.901,36900.0
2007-10-25 11:05:00,69.7,69.76,69.61,69.69,25000.0,52.901,52.9466,52.8327,52.8934,25000.0
2007-10-25 11:10:00,69.71,69.73,69.64,69.7,12500.0,52.9086,52.9238,52.8555,52.901,12500.0
2007-10-25 11:15:00,69.69,69.69,69.47,69.56,24000.0,52.8934,52.8934,52.7265,52.7948,24000.0
2007-10-25 11:20:00,69.52,69.6,69.51,69.57,31900.0,52.7644,52.8251,52.7568,52.8024,31900.0
2007-10-25 11:25:00,69.59,69.64,69.5,69.55,43700.0,52.8175,52.8555,52.7492,52.7872,43700.0
2007-10-25 11:30:00,69.56,69.77,69.53,69.69,36500.0,52.7948,52.9542,52.772,52.8934,36500.0
2007-10-25 11:35:00,69.69,69.69,69.5,69.5,26200.0,52.8934,52.8934,52.7492,52.7492,26200.0
2007-10-25 11:40:00,69.5,69.57,69.49,69.5,19300.0,52.7492,52.8024,52.7417,52.7492,19300.0
2007-10-25 11:45:00,69.52,69.55,69.44,69.5,24500.0,52.7644,52.7872,52.7037,52.7492,24500.0
2007-10-25 11:50:00,69.49,69.54,69.41,69.53,17200.0,52.7417,52.7796,52.6809,52.772,17200.0
2007-10-25 11:55:00,69.53,69.53,69.16,69.17,32800.0,52.772,52.772,52.4912,52.4988,32800.0
2007-10-25 12:00:00,69.16,69.39,69.15,69.39,23000.0,52.4912,52.6658,52.4836,52.6658,23000.0
2007-10-25 12:05:00,69.35,69.35,69.12,69.33,29200.0,52.6354,52.6354,52.4608,52.6202,29200.0
2007-10-25 12:10:00,69.33,69.34,69.07,69.17,14400.0,52.6202,52.6278,52.4229,52.4988,14400.0
2007-10-25 12:15:00,69.17,69.2,69.16,69.19,21300.0,52.4988,52.5215,52.4912,52.514,21300.0
2007-10-25 12:20:00,69.2,69.43,69.16,69.37,35800.0,52.5215,52.6961,52.4912,52.6506,35800.0
2007-10-25 12:25:00,69.37,69.4,69.27,69.28,32600.0,52.6506,52.6733,52.5747,52.5823,32600.0
2007-10-25 12:30:00,69.29,69.3,69.07,69.14,20800.0,52.5899,52.5974,52.4229,52.476,20800.0
2007-10-25 12:35:00,69.11,69.11,69.05,69.1,19600.0,52.4532,52.4532,52.4077,52.4456,19600.0
2007-10-25 12:40:00,69.1,69.1,69.01,69.04,34800.0,52.4456,52.4456,52.3773,52.4001,34800.0
2007-10-25 12:45:00,69.06,69.18,69.06,69.06,21700.0,52.4153,52.5064,52.4153,52.4153,21700.0
2007-10-25 12:50:00,69.01,69.2,68.95,69.17,14000.0,52.3773,52.5215,52.3318,52.4988,14000.0
2007-10-25 12:55:00,69.15,69.21,69.04,69.09,18400.0,52.4836,52.5291,52.4001,52.4381,18400.0
2007-10-25 13:00:00,69.09,69.09,68.99,69.0,16900.0,52.4381,52.4381,52.3622,52.3697,16900.0
2007-10-25 13:05:00,68.98,69.06,68.88,68.96,13900.0,52.3546,52.4153,52.2787,52.3394,13900.0
2007-10-25 13:10:00,68.95,69.06,68.91,68.97,12200.0,52.3318,52.4153,52.3014,52.347,12200.0
2007-10-25 13:15:00,68.96,69.07,68.89,68.95,15600.0,52.3394,52.4229,52.2863,52.3318,15600.0
2007-10-25 13:20:00,68.88,69.07,68.75,68.85,66900.0,52.2787,52.4229,52.18,52.2559,66900.0
2007-10-25 13:25:00,68.83,68.91,68.81,68.86,20600.0,52.2407,52.3014,52.2255,52.2635,20600.0
2007-10-25 13:30:00,68.88,69.08,68.88,68.96,30900.0,52.2787,52.4305,52.2787,52.3394,30900.0
2007-10-25 13:35:00,69.0,69.08,68.85,69.01,52700.0,52.3697,52.4305,52.2559,52.3773,52700.0
2007-10-25 13:40:00,68.96,69.15,68.81,69.15,36900.0,52.3394,52.4836,52.2255,52.4836,36900.0
2007-10-25 13:45:00,69.14,69.23,69.03,69.21,24000.0,52.476,52.5443,52.3925,52.5291,24000.0
2007-10-25 13:50:00,69.2,69.23,69.0,69.04,18900.0,52.5215,52.5443,52.3697,52.4001,18900.0
2007-10-25 13:55:00,69.03,69.07,68.93,68.97,21700.0,52.3925,52.4229,52.3166,52.347,21700.0
2007-10-25 14:00:00,69.0,69.0,68.71,68.82,32800.0,52.3697,52.3697,52.1496,52.2331,32800.0
2007-10-25 14:05:00,68.85,68.85,68.73,68.77,16800.0,52.2559,52.2559,52.1648,52.1952,16800.0
2007-10-25 14:10:00,68.75,69.13,68.75,69.11,27500.0,52.18,52.4684,52.18,52.4532,27500.0
2007-10-25 14:15:00,69.06,69.1,68.93,69.07,23700.0,52.4153,52.4456,52.3166,52.4229,23700.0
2007-10-25 14:20:00,69.09,69.27,69.04,69.16,26000.0,52.4381,52.5747,52.4001,52.4912,26000.0
2007-10-25 14:25:00,69.21,69.25,69.06,69.15,25300.0,52.5291,52.5595,52.4153,52.4836,25300.0
2007-10-25 14:30:00,69.14,69.28,68.81,68.92,60000.0,52.476,52.5823,52.2255,52.309,60000.0
2007-10-25 14:35:00,68.96,69.3,68.88,69.14,25300.0,52.3394,52.5974,52.2787,52.476,25300.0
2007-10-25 14:40:00,69.13,69.29,68.97,68.97,28600.0,52.4684,52.5899,52.347,52.347,28600.0
2007-10-25 14:45:00,68.98,69.22,68.93,69.13,57400.0,52.3546,52.5367,52.3166,52.4684,57400.0
2007-10-25 14:50:00,69.07,69.44,69.07,69.29,39700.0,52.4229,52.7037,52.4229,52.5899,39700.0
2007-10-25 14:55:00,69.31,69.57,69.22,69.57,31500.0,52.605,52.8024,52.5367,52.8024,31500.0
2007-10-25 15:00:00,69.57,69.65,69.27,69.3,41900.0,52.8024,52.8631,52.5747,52.5974,41900.0
2007-10-25 15:05:00,69.3,69.37,69.2,69.37,50700.0,52.5974,52.6506,52.5215,52.6506,50700.0
2007-10-25 15:10:00,69.41,69.43,69.31,69.33,38100.0,52.6809,52.6961,52.605,52.6202,38100.0
2007-10-25 15:15:00,69.33,69.56,69.33,69.56,31500.0,52.6202,52.7948,52.6202,52.7948,31500.0
2007-10-25 15:20:00,69.57,69.61,69.41,69.49,27600.0,52.8024,52.8327,52.6809,52.7417,27600.0
2007-10-25 15:25:00,69.53,69.68,69.53,69.56,43900.0,52.772,52.8859,52.772,52.7948,43900.0
2007-10-25 15:30:00,69.55,69.68,69.5,69.57,54100.0,52.7872,52.8859,52.7492,52.8024,54100.0
2007-10-25 15:35:00,69.56,69.6,69.07,69.6,126500.0,52.7948,52.8251,52.4229,52.8251,126500.0
2007-10-25 15:40:00,69.6,70.1,69.6,70.02,118400.0,52.8251,53.2046,52.8251,53.1439,118400.0
2007-10-25 15:45:00,70.0,70.02,69.78,69.86,226100.0,53.1287,53.1439,52.9618,53.0225,226100.0
2007-10-25 15:50:00,69.86,70.12,69.76,69.94,145100.0,53.0225,53.2198,52.9466,53.0832,145100.0
2007-10-25 15:55:00,69.94,70.02,69.6,69.6,149900.0,53.0832,53.1439,52.8251,52.8251,149900.0
2007-10-26 09:30:00,71.89,72.28,71.85,72.27,149200.0,54.5632,54.8592,54.5328,54.8516,149200.0
2007-10-26 09:35:00,72.28,72.4,72.17,72.24,80100.0,54.8592,54.9503,54.7757,54.8289,80100.0
2007-10-26 09:40:00,72.19,72.33,72.19,72.27,81400.0,54.7909,54.8972,54.7909,54.8516,81400.0
2007-10-26 09:45:00,72.25,72.26,72.16,72.2,78100.0,54.8364,54.844,54.7681,54.7985,78100.0
2007-10-26 09:50:00,72.2,72.26,72.18,72.25,51500.0,54.7985,54.844,54.7833,54.8364,51500.0
2007-10-26 09:55:00,72.25,72.25,72.03,72.07,73000.0,54.8364,54.8364,54.6695,54.6998,73000.0
2007-10-26 10:00:00,72.07,72.16,72.05,72.14,79200.0,54.6998,54.7681,54.6846,54.753,79200.0
2007-10-26 10:05:00,72.15,72.17,72.03,72.11,64400.0,54.7605,54.7757,54.6695,54.7302,64400.0
2007-10-26 10:10:00,72.14,72.21,72.06,72.2,55800.0,54.753,54.8061,54.6922,54.7985,55800.0
2007-10-26 10:15:00,72.21,72.41,72.2,72.27,63400.0,54.8061,54.9579,54.7985,54.8516,63400.0
2007-10-26 10:20:00,72.27,72.28,72.13,72.24,69000.0,54.8516,54.8592,54.7454,54.8289,69000.0
2007-10-26 10:25:00,72.25,72.3,72.15,72.24,55900.0,54.8364,54.8744,54.7605,54.8289,55900.0
2007-10-26 10:30:00,72.24,72.3,72.21,72.29,23900.0,54.8289,54.8744,54.8061,54.8668,23900.0
2007-10-26 10:35:00,72.3,72.42,72.29,72.38,60500.0,54.8744,54.9655,54.8668,54.9351,60500.0
2007-10-26 10:40:00,72.38,72.39,72.08,72.1,68200.0,54.9351,54.9427,54.7074,54.7226,68200.0
2007-10-26 10:45:00,72.06,72.14,71.98,72.12,47400.0,54.6922,54.753,54.6315,54.7378,47400.0
2007-10-26 10:50:00,72.13,72.28,72.13,72.24,40200.0,54.7454,54.8592,54.7454,54.8289,40200.0
2007-10-26 10:55:00,72.23,72.38,72.21,72.35,41100.0,54.8213,54.9351,54.8061,54.9123,41100.0
2007-10-26 11:00:00,72.32,72.43,72.32,72.43,45600.0,54.8896,54.9731,54.8896,54.9731,45600.0
2007-10-26 11:05:00,72.44,72.53,72.44,72.49,45300.0,54.9806,55.049,54.9806,55.0186,45300.0
2007-10-26 11:10:00,72.5,72.64,72.49,72.62,45500.0,55.0262,55.1324,55.0186,55.1173,45500.0
2007-10-26 11:15:00,72.62,72.62,72.46,72.53,39700.0,55.1173,55.1173,54.9958,55.049,39700.0
2007-10-26 11:20:00,72.52,72.52,72.37,72.51,39500.0,55.0414,55.0414,54.9275,55.0338,39500.0
2007-10-26 11:25:00,72.51,72.57,72.4,72.56,38000.0,55.0338,55.0793,54.9503,55.0717,38000.0
2007-10-26 11:30:00,72.54,72.65,72.5,72.51,43300.0,55.0565,55.14,55.0262,55.0338,43300.0
2007-10-26 11:35:00,72.51,72.68,72.46,72.68,31800.0,55.0338,55.1628,54.9958,55.1628,31800.0
2007-10-26 11:40:00,72.7,72.86,72.62,72.64,53800.0,55.178,55.2994,55.1173,55.1324,53800.0
2007-10-26 11:45:00,72.63,72.71,72.57,72.69,35100.0,55.1249,55.1856,55.0793,55.1704,35100.0
2007-10-26 11:50:00,72.71,72.75,72.68,72.68,40000.0,55.1856,55.2159,55.1628,55.1628,40000.0
2007-10-26 11:55:00,72.68,72.78,72.38,72.39,55200.0,55.1628,55.2387,54.9351,54.9427,55200.0
2007-10-26 12:00:00,72.37,72.43,72.3,72.43,57500.0,54.9275,54.9731,54.8744,54.9731,57500.0
2007-10-26 12:05:00,72.45,72.55,72.36,72.55,26300.0,54.9882,55.0641,54.9199,55.0641,26300.0
2007-10-26 12:10:00,72.55,72.65,72.51,72.62,42200.0,55.0641,55.14,55.0338,55.1173,42200.0
2007-10-26 12:15:00,72.62,72.75,72.51,72.59,52700.0,55.1173,55.2159,55.0338,55.0945,52700.0
2007-10-26 12:20:00,72.59,72.67,72.53,72.62,21300.0,55.0945,55.1552,55.049,55.1173,21300.0
2007-10-26 12:25:00,72.64,72.74,72.63,72.63,38400.0,55.1324,55.2083,55.1249,55.1249,38400.0
2007-10-26 12:30:00,72.69,72.8,72.69,72.79,25200.0,55.1704,55.2539,55.1704,55.2463,25200.0
2007-10-26 12:35:00,72.8,72.85,72.71,72.81,25600.0,55.2539,55.2918,55.1856,55.2615,25600.0
2007-10-26 12:40:00,72.83,72.89,72.75,72.78,22200.0,55.2766,55.3222,55.2159,55.2387,22200.0
2007-10-26 12:45:00,72.75,72.84,72.39,72.78,389800.0,55.2159,55.2842,54.9427,55.2387,389800.0
2007-10-26 12:50:00,72.78,72.81,72.7,72.81,31800.0,55.2387,55.2615,55.178,55.2615,31800.0
2007-10-26 12:55:00,72.81,72.83,72.69,72.75,23300.0,55.2615,55.2766,55.1704,55.2159,23300.0
2007-10-26 13:00:00,72.75,72.82,72.63,72.67,50600.0,55.2159,55.2691,55.1249,55.1552,50600.0
2007-10-26 13:05:00,72.7,72.87,72.69,72.81,23000.0,55.178,55.307,55.1704,55.2615,23000.0
2007-10-26 13:10:00,72.8,72.87,72.77,72.86,21400.0,55.2539,55.307,55.2311,55.2994,21400.0
2007-10-26 13:15:00,72.84,72.93,72.84,72.9,11600.0,55.2842,55.3525,55.2842,55.3298,11600.0
2007-10-26 13:20:00,72.94,72.99,72.82,72.83,27600.0,55.3601,55.3981,55.2691,55.2766,27600.0
2007-10-26 13:25:00,72.91,72.95,72.86,72.92,15900.0,55.3374,55.3677,55.2994,55.345,15900.0
2007-10-26 13:30:00,72.92,73.0,72.83,73.0,28300.0,55.345,55.4057,55.2766,55.4057,28300.0
2007-10-26 13:35:00,73.0,73.0,72.71,72.89,36400.0,55.4057,55.4057,55.1856,55.3222,36400.0
2007-10-26 13:40:00,72.9,73.03,72.87,73.0,22000.0,55.3298,55.4284,55.307,55.4057,22000.0
2007-10-26 13:45:00,73.0,73.03,72.81,72.95,35900.0,55.4057,55.4284,55.2615,55.3677,35900.0
2007-10-26 13:50:00,72.94,73.04,72.88,73.04,13800.0,55.3601,55.436,55.3146,55.436,13800.0
2007-10-26 13:55:00,73.02,73.12,72.95,72.98,18800.0,55.4209,55.4968,55.3677,55.3905,18800.0
2007-10-26 14:00:00,72.98,73.12,72.98,73.11,17900.0,55.3905,55.4968,55.3905,55.4892,17900.0
2007-10-26 14:05:00,73.11,73.24,73.09,73.13,21700.0,55.4892,55.5878,55.474,55.5043,21700.0
2007-10-26 14:10:00,73.14,73.16,73.11,73.13,18400.0,55.5119,55.5271,55.4892,55.5043,18400.0
2007-10-26 14:15:00,73.13,73.26,73.13,73.25,20800.0,55.5043,55.603,55.5043,55.5954,20800.0
2007-10-26 14:20:00,73.25,73.28,73.15,73.18,25000.0,55.5954,55.6182,55.5195,55.5423,25000.0
2007-10-26 14:25:00,73.18,73.21,73.14,73.18,18300.0,55.5423,55.5651,55.5119,55.5423,18300.0
2007-10-26 14:30:00,73.18,73.25,73.0,73.2,159700.0,55.5423,55.5954,55.4057,55.5575,159700.0
2007-10-26 14:35:00,73.2,73.34,73.16,73.3,22100.0,55.5575,55.6637,55.5271,55.6334,22100.0
2007-10-26 14:40:00,73.31,73.38,73.22,73.38,35100.0,55.641,55.6941,55.5727,55.6941,35100.0
2007-10-26 14:45:00,73.39,73.39,73.05,73.1,47500.0,55.7017,55.7017,55.4436,55.4816,47500.0
2007-10-26 14:50:00,73.08,73.08,72.99,73.08,34400.0,55.4664,55.4664,55.3981,55.4664,34400.0
2007-10-26 14:55:00,73.12,73.13,73.07,73.1,19000.0,55.4968,55.5043,55.4588,55.4816,19000.0
2007-10-26 15:00:00,73.1,73.18,72.98,72.99,39100.0,55.4816,55.5423,55.3905,55.3981,39100.0
2007-10-26 15:05:00,72.99,73.06,72.92,72.93,18700.0,55.3981,55.4512,55.345,55.3525,18700.0
2007-10-26 15:10:00,72.92,72.99,72.92,72.97,38100.0,55.345,55.3981,55.345,55.3829,38100.0
2007-10-26 15:15:00,72.99,73.14,72.99,73.13,24000.0,55.3981,55.5119,55.3981,55.5043,24000.0
2007-10-26 15:20:00,73.12,73.12,73.0,73.01,26700.0,55.4968,55.4968,55.4057,55.4133,26700.0
2007-10-26 15:25:00,73.0,73.3,73.0,73.24,33600.0,55.4057,55.6334,55.4057,55.5878,33600.0
2007-10-26 15:30:00,73.25,73.41,73.13,73.19,170500.0,55.5954,55.7169,55.5043,55.5499,170500.0
2007-10-26 15:35:00,73.22,73.33,73.21,73.26,36400.0,55.5727,55.6561,55.5651,55.603,36400.0
2007-10-26 15:40:00,73.25,73.38,73.25,73.37,20400.0,55.5954,55.6941,55.5954,55.6865,20400.0
2007-10-26 15:45:00,73.37,73.37,73.25,73.27,79400.0,55.6865,55.6865,55.5954,55.6106,79400.0
2007-10-26 15:50:00,73.27,73.27,72.98,72.98,127200.0,55.6106,55.6106,55.3905,55.3905,127200.0
2007-10-26 15:55:00,73.0,73.21,72.79,72.79,200600.0,55.4057,55.5651,55.2463,55.2463,200600.0
2007-10-29 09:30:00,73.53,73.66,73.11,73.66,116300.0,55.8079,55.9066,55.4892,55.9066,116300.0
2007-10-29 09:35:00,73.65,73.66,73.45,73.48,63300.0,55.899,55.9066,55.7472,55.77,63300.0
2007-10-29 09:40:00,73.48,73.7,73.47,73.7,35700.0,55.77,55.937,55.7624,55.937,35700.0
2007-10-29 09:45:00,73.69,73.81,73.61,73.73,68800.0,55.9294,56.0205,55.8687,55.9597,68800.0
2007-10-29 09:50:00,73.73,73.88,73.72,73.83,53300.0,55.9597,56.0736,55.9521,56.0356,53300.0
2007-10-29 09:55:00,73.84,73.87,73.8,73.81,65600.0,56.0432,56.066,56.0129,56.0205,65600.0
2007-10-29 10:00:00,73.81,73.81,73.55,73.57,97300.0,56.0205,56.0205,55.8231,55.8383,97300.0
2007-10-29 10:05:00,73.57,73.57,73.42,73.49,98900.0,55.8383,55.8383,55.7244,55.7776,98900.0
2007-10-29 10:10:00,73.49,73.65,73.48,73.65,79700.0,55.7776,55.899,55.77,55.899,79700.0
2007-10-29 10:15:00,73.64,73.75,73.63,73.64,106600.0,55.8914,55.9749,55.8838,55.8914,106600.0
2007-10-29 10:20:00,73.64,73.75,73.58,73.71,89800.0,55.8914,55.9749,55.8459,55.9446,89800.0
2007-10-29 10:25:00,73.71,73.72,73.41,73.53,59700.0,55.9446,55.9521,55.7169,55.8079,59700.0
2007-10-29 10:30:00,73.53,73.57,73.44,73.55,48400.0,55.8079,55.8383,55.7396,55.8231,48400.0
2007-10-29 10:35:00,73.54,73.58,73.48,73.54,31900.0,55.8155,55.8459,55.77,55.8155,31900.0
2007-10-29 10:40:00,73.54,73.64,73.54,73.64,33800.0,55.8155,55.8914,55.8155,55.8914,33800.0
2007-10-29 10:45:00,73.64,73.75,73.62,73.69,35100.0,55.8914,55.9749,55.8762,55.9294,35100.0
2007-10-29 10:50:00,73.69,73.72,73.5,73.57,39400.0,55.9294,55.9521,55.7852,55.8383,39400.0
2007-10-29 10:55:00,73.57,73.66,73.53,73.65,36400.0,55.8383,55.9066,55.8079,55.899,36400.0
2007-10-29 11:00:00,73.64,73.66,73.54,73.66,24300.0,55.8914,55.9066,55.8155,55.9066,24300.0
2007-10-29 11:05:00,73.65,73.76,73.65,73.76,32100.0,55.899,55.9825,55.899,55.9825,32100.0
2007-10-29 11:10:00,73.79,73.88,73.78,73.88,41100.0,56.0053,56.0736,55.9977,56.0736,41100.0
2007-10-29 11:15:00,73.89,73.9,73.82,73.82,23000.0,56.0812,56.0888,56.028,56.028,23000.0
2007-10-29 11:20:00,73.8,73.87,73.77,73.87,26000.0,56.0129,56.066,55.9901,56.066,26000.0
2007-10-29 11:25:00,73.87,73.92,73.83,73.88,36400.0,56.066,56.1039,56.0356,56.0736,36400.0
2007-10-29 11:30:00,73.87,73.94,73.85,73.87,34800.0,56.066,56.1191,56.0508,56.066,34800.0
2007-10-29 11:35:00,73.89,73.96,73.85,73.89,32400.0,56.0812,56.1343,56.0508,56.0812,32400.0
2007-10-29 11:40:00,73.88,73.9,73.8,73.88,23900.0,56.0736,56.0888,56.0129,56.0736,23900.0
2007-10-29 11:45:00,73.85,73.9,73.74,73.76,60000.0,56.0508,56.0888,55.9673,55.9825,60000.0
2007-10-29 11:50:00,73.78,73.94,73.77,73.8,61200.0,55.9977,56.1191,55.9901,56.0129,61200.0
2007-10-29 11:55:00,73.8,73.8,73.72,73.76,24600.0,56.0129,56.0129,55.9521,55.9825,24600.0
2007-10-29 12:00:00,73.76,73.93,73.75,73.89,37400.0,55.9825,56.1115,55.9749,56.0812,37400.0
2007-10-29 12:05:00,73.87,74.04,73.82,73.98,27500.0,56.066,56.195,56.028,56.1495,27500.0
2007-10-29 12:10:00,73.99,74.06,73.96,73.96,36200.0,56.1571,56.2102,56.1343,56.1343,36200.0
2007-10-29 12:15:00,73.96,74.12,73.9,74.08,30400.0,56.1343,56.2557,56.0888,56.2254,30400.0
2007-10-29 12:20:00,74.09,74.1,73.92,73.92,24800.0,56.233,56.2406,56.1039,56.1039,24800.0
2007-10-29 12:25:00,73.92,74.1,73.85,73.9,24000.0,56.1039,56.2406,56.0508,56.0888,24000.0
2007-10-29 12:30:00,73.9,73.91,73.86,73.91,18900.0,56.0888,56.0964,56.0584,56.0964,18900.0
2007-10-29 12:35:00,73.92,73.92,73.79,73.83,20300.0,56.1039,56.1039,56.0053,56.0356,20300.0
2007-10-29 12:40:00,73.87,73.95,73.87,73.91,12600.0,56.066,56.1267,56.066,56.0964,12600.0
2007-10-29 12:45:00,73.91,73.94,73.91,73.93,10700.0,56.0964,56.1191,56.0964,56.1115,10700.0
2007-10-29 12:50:00,73.94,73.95,73.89,73.93,40000.0,56.1191,56.1267,56.0812,56.1115,40000.0
2007-10-29 12:55:00,73.91,73.97,73.91,73.94,12300.0,56.0964,56.1419,56.0964,56.1191,12300.0
2007-10-29 13:00:00,73.94,73.94,73.8,73.82,27600.0,56.1191,56.1191,56.0129,56.028,27600.0
2007-10-29 13:05:00,73.83,73.9,73.8,73.87,20800.0,56.0356,56.0888,56.0129,56.066,20800.0
2007-10-29 13:10:00,73.89,74.03,73.87,74.02,31100.0,56.0812,56.1874,56.066,56.1798,31100.0
2007-10-29 13:15:00,74.01,74.03,73.93,74.03,30400.0,56.1722,56.1874,56.1115,56.1874,30400.0
2007-10-29 13:20:00,74.03,74.11,74.02,74.08,40100.0,56.1874,56.2481,56.1798,56.2254,40100.0
2007-10-29 13:25:00,74.09,74.31,74.09,74.25,95200.0,56.233,56.3999,56.233,56.3544,95200.0
2007-10-29 13:30:00,74.25,74.34,74.18,74.18,31800.0,56.3544,56.4227,56.3013,56.3013,31800.0
2007-10-29 13:35:00,74.2,74.29,74.18,74.29,23800.0,56.3165,56.3848,56.3013,56.3848,23800.0
2007-10-29 13:40:00,74.28,74.28,74.17,74.2,25000.0,56.3772,56.3772,56.2937,56.3165,25000.0
2007-10-29 13:45:00,74.21,74.25,74.13,74.15,30400.0,56.324,56.3544,56.2633,56.2785,30400.0
2007-10-29 13:50:00,74.17,74.19,74.11,74.13,21000.0,56.2937,56.3089,56.2481,56.2633,21000.0
2007-10-29 13:55:00,74.12,74.22,74.12,74.22,18900.0,56.2557,56.3316,56.2557,56.3316,18900.0
2007-10-29 14:00:00,74.22,74.24,74.15,74.19,24600.0,56.3316,56.3468,56.2785,56.3089,24600.0
2007-10-29 14:05:00,74.19,74.27,74.14,74.17,27000.0,56.3089,56.3696,56.2709,56.2937,27000.0
2007-10-29 14:10:00,74.14,74.14,73.96,73.98,35000.0,56.2709,56.2709,56.1343,56.1495,35000.0
2007-10-29 14:15:00,73.99,74.15,73.99,74.1,26100.0,56.1571,56.2785,56.1571,56.2406,26100.0
2007-10-29 14:20:00,74.11,74.11,74.0,74.07,52100.0,56.2481,56.2481,56.1647,56.2178,52100.0
2007-10-29 14:25:00,74.07,74.1,74.02,74.02,27500.0,56.2178,56.2406,56.1798,56.1798,27500.0
2007-10-29 14:30:00,74.01,74.01,73.76,73.86,36000.0,56.1722,56.1722,55.9825,56.0584,36000.0
2007-10-29 14:35:00,73.87,73.93,73.73,73.76,38200.0,56.066,56.1115,55.9597,55.9825,38200.0
2007-10-29 14:40:00,73.8,73.9,73.79,73.83,34300.0,56.0129,56.0888,56.0053,56.0356,34300.0
2007-10-29 14:45:00,73.85,73.93,73.84,73.87,37600.0,56.0508,56.1115,56.0432,56.066,37600.0
2007-10-29 14:50:00,73.87,73.89,73.83,73.85,23100.0,56.066,56.0812,56.0356,56.0508,23100.0
2007-10-29 14:55:00,73.85,73.88,73.81,73.86,47200.0,56.0508,56.0736,56.0205,56.0584,47200.0
2007-10-29 15:00:00,73.85,73.88,73.77,73.78,29800.0,56.0508,56.0736,55.9901,55.9977,29800.0
2007-10-29 15:05:00,73.79,73.93,73.72,73.93,31600.0,56.0053,56.1115,55.9521,56.1115,31600.0
2007-10-29 15:10:00,73.93,74.0,73.71,73.86,36400.0,56.1115,56.1647,55.9446,56.0584,36400.0
2007-10-29 15:15:00,73.85,73.88,73.76,73.84,41900.0,56.0508,56.0736,55.9825,56.0432,41900.0
2007-10-29 15:20:00,73.84,73.84,73.74,73.76,48600.0,56.0432,56.0432,55.9673,55.9825,48600.0
2007-10-29 15:25:00,73.75,73.84,73.75,73.82,56100.0,55.9749,56.0432,55.9749,56.028,56100.0
2007-10-29 15:30:00,73.84,73.97,73.76,73.81,93700.0,56.0432,56.1419,55.9825,56.0205,93700.0
2007-10-29 15:35:00,73.81,73.87,73.81,73.85,59600.0,56.0205,56.066,56.0205,56.0508,59600.0
2007-10-29 15:40:00,73.85,73.88,73.75,73.81,59800.0,56.0508,56.0736,55.9749,56.0205,59800.0
2007-10-29 15:45:00,73.81,73.89,73.77,73.83,85200.0,56.0205,56.0812,55.9901,56.0356,85200.0
2007-10-29 15:50:00,73.83,73.97,73.71,73.8,74100.0,56.0356,56.1419,55.9446,56.0129,74100.0
2007-10-29 15:55:00,73.79,73.9,73.71,73.74,120700.0,56.0053,56.0888,55.9446,55.9673,120700.0
2007-10-30 09:30:00,72.94,72.95,72.47,72.75,158700.0,55.3601,55.3677,55.0034,55.2159,158700.0
2007-10-30 09:35:00,72.78,72.86,72.73,72.8,52000.0,55.2387,55.2994,55.2008,55.2539,52000.0
2007-10-30 09:40:00,72.79,72.8,72.73,72.8,50900.0,55.2463,55.2539,55.2008,55.2539,50900.0
2007-10-30 09:45:00,72.79,72.9,72.67,72.89,72200.0,55.2463,55.3298,55.1552,55.3222,72200.0
2007-10-30 09:50:00,72.9,72.9,72.82,72.86,41200.0,55.3298,55.3298,55.2691,55.2994,41200.0
2007-10-30 09:55:00,72.86,72.87,72.71,72.81,50900.0,55.2994,55.307,55.1856,55.2615,50900.0
2007-10-30 10:00:00,72.79,72.83,72.67,72.67,72700.0,55.2463,55.2766,55.1552,55.1552,72700.0
2007-10-30 10:05:00,72.67,72.73,72.51,72.54,89700.0,55.1552,55.2008,55.0338,55.0565,89700.0
2007-10-30 10:10:00,72.54,72.64,72.48,72.64,50200.0,55.0565,55.1324,55.011,55.1324,50200.0
2007-10-30 10:15:00,72.66,72.72,72.57,72.7,25800.0,55.1476,55.1932,55.0793,55.178,25800.0
2007-10-30 10:20:00,72.7,72.71,72.59,72.64,142800.0,55.178,55.1856,55.0945,55.1324,142800.0
2007-10-30 10:25:00,72.64,72.72,72.59,72.71,39300.0,55.1324,55.1932,55.0945,55.1856,39300.0
2007-10-30 10:30:00,72.69,72.73,72.62,72.68,31200.0,55.1704,55.2008,55.1173,55.1628,31200.0
2007-10-30 10:35:00,72.68,72.77,72.68,72.76,26500.0,55.1628,55.2311,55.1628,55.2235,26500.0
2007-10-30 10:40:00,72.78,72.78,72.64,72.72,27600.0,55.2387,55.2387,55.1324,55.1932,27600.0
2007-10-30 10:45:00,72.74,72.86,72.7,72.7,22500.0,55.2083,55.2994,55.178,55.178,22500.0
2007-10-30 10:50:00,72.72,72.86,72.71,72.83,35800.0,55.1932,55.2994,55.1856,55.2766,35800.0
2007-10-30 10:55:00,72.83,72.96,72.83,72.89,26700.0,55.2766,55.3753,55.2766,55.3222,26700.0
2007-10-30 11:00:00,72.9,72.9,72.67,72.77,27500.0,55.3298,55.3298,55.1552,55.2311,27500.0
2007-10-30 11:05:00,72.78,72.79,72.68,72.71,23400.0,55.2387,55.2463,55.1628,55.1856,23400.0
2007-10-30 11:10:00,72.73,72.76,72.66,72.7,16100.0,55.2008,55.2235,55.1476,55.178,16100.0
2007-10-30 11:15:00,72.71,72.73,72.7,72.72,16900.0,55.1856,55.2008,55.178,55.1932,16900.0
2007-10-30 11:20:00,72.74,72.9,72.74,72.89,23900.0,55.2083,55.3298,55.2083,55.3222,23900.0
2007-10-30 11:25:00,72.89,72.91,72.7,72.7,33500.0,55.3222,55.3374,55.178,55.178,33500.0
2007-10-30 11:30:00,72.68,72.72,72.61,72.71,14900.0,55.1628,55.1932,55.1097,55.1856,14900.0
2007-10-30 11:35:00,72.72,72.72,72.67,72.69,26100.0,55.1932,55.1932,55.1552,55.1704,26100.0
2007-10-30 11:40:00,72.68,72.78,72.68,72.78,25100.0,55.1628,55.2387,55.1628,55.2387,25100.0
2007-10-30 11:45:00,72.77,72.78,72.68,72.78,13900.0,55.2311,55.2387,55.1628,55.2387,13900.0
2007-10-30 11:50:00,72.78,72.78,72.58,72.74,32000.0,55.2387,55.2387,55.0869,55.2083,32000.0
2007-10-30 11:55:00,72.72,72.8,72.72,72.8,34600.0,55.1932,55.2539,55.1932,55.2539,34600.0
2007-10-30 12:00:00,72.8,72.82,72.72,72.82,50300.0,55.2539,55.2691,55.1932,55.2691,50300.0
2007-10-30 12:05:00,72.83,72.84,72.7,72.8,16600.0,55.2766,55.2842,55.178,55.2539,16600.0
2007-10-30 12:10:00,72.78,72.8,72.75,72.8,34800.0,55.2387,55.2539,55.2159,55.2539,34800.0
2007-10-30 12:15:00,72.8,72.8,72.77,72.77,14300.0,55.2539,55.2539,55.2311,55.2311,14300.0
2007-10-30 12:20:00,72.76,72.8,72.68,72.76,19700.0,55.2235,55.2539,55.1628,55.2235,19700.0
2007-10-30 12:25:00,72.77,72.8,72.71,72.77,24000.0,55.2311,55.2539,55.1856,55.2311,24000.0
2007-10-30 12:30:00,72.78,72.86,72.76,72.83,28200.0,55.2387,55.2994,55.2235,55.2766,28200.0
2007-10-30 12:35:00,72.8,72.81,72.7,72.71,29800.0,55.2539,55.2615,55.178,55.1856,29800.0
2007-10-30 12:40:00,72.73,72.76,72.66,72.74,25700.0,55.2008,55.2235,55.1476,55.2083,25700.0
2007-10-30 12:45:00,72.77,72.81,72.77,72.79,14400.0,55.2311,55.2615,55.2311,55.2463,14400.0
2007-10-30 12:50:00,72.8,72.89,72.8,72.89,40500.0,55.2539,55.3222,55.2539,55.3222,40500.0
2007-10-30 12:55:00,72.88,72.94,72.87,72.9,20000.0,55.3146,55.3601,55.307,55.3298,20000.0
2007-10-30 13:00:00,72.91,72.91,72.87,72.9,18700.0,55.3374,55.3374,55.307,55.3298,18700.0
2007-10-30 13:05:00,72.91,72.91,72.77,72.87,27800.0,55.3374,55.3374,55.2311,55.307,27800.0
2007-10-30 13:10:00,72.87,72.9,72.71,72.82,41700.0,55.307,55.3298,55.1856,55.2691,41700.0
2007-10-30 13:15:00,72.83,73.05,72.8,72.85,39200.0,55.2766,55.4436,55.2539,55.2918,39200.0
2007-10-30 13:20:00,72.88,72.92,72.82,72.82,10100.0,55.3146,55.345,55.2691,55.2691,10100.0
2007-10-30 13:25:00,72.82,72.95,72.74,72.95,31500.0,55.2691,55.3677,55.2083,55.3677,31500.0
2007-10-30 13:30:00,72.94,72.96,72.9,72.94,11300.0,55.3601,55.3753,55.3298,55.3601,11300.0
2007-10-30 13:35:00,72.93,73.0,72.73,73.0,24400.0,55.3525,55.4057,55.2008,55.4057,24400.0
2007-10-30 13:40:00,73.01,73.02,72.87,72.91,26100.0,55.4133,55.4209,55.307,55.3374,26100.0
2007-10-30 13:45:00,72.91,72.96,72.84,72.9,28100.0,55.3374,55.3753,55.2842,55.3298,28100.0
2007-10-30 13:50:00,72.94,72.94,72.94,72.94,1100.0,55.3601,55.3601,55.3601,55.3601,1100.0
2007-10-30 13:55:00,72.94,72.96,72.85,72.86,33700.0,55.3601,55.3753,55.2918,55.2994,33700.0
2007-10-30 14:00:00,72.89,72.95,72.86,72.94,15300.0,55.3222,55.3677,55.2994,55.3601,15300.0
2007-10-30 14:05:00,72.93,72.97,72.93,72.95,24100.0,55.3525,55.3829,55.3525,55.3677,24100.0
2007-10-30 14:10:00,72.96,72.98,72.91,72.98,26400.0,55.3753,55.3905,55.3374,55.3905,26400.0
2007-10-30 14:15:00,73.0,73.02,72.95,72.95,31400.0,55.4057,55.4209,55.3677,55.3677,31400.0
2007-10-30 14:20:00,72.93,72.98,72.9,72.9,19600.0,55.3525,55.3905,55.3298,55.3298,19600.0
2007-10-30 14:25:00,72.9,72.92,72.86,72.89,24100.0,55.3298,55.345,55.2994,55.3222,24100.0
2007-10-30 14:30:00,72.88,72.89,72.86,72.88,12400.0,55.3146,55.3222,55.2994,55.3146,12400.0
2007-10-30 14:35:00,72.88,72.97,72.88,72.97,27900.0,55.3146,55.3829,55.3146,55.3829,27900.0
2007-10-30 14:40:00,72.98,72.99,72.93,72.98,33800.0,55.3905,55.3981,55.3525,55.3905,33800.0
2007-10-30 14:45:00,72.99,73.03,72.98,73.02,24200.0,55.3981,55.4284,55.3905,55.4209,24200.0
2007-10-30 14:50:00,73.02,73.03,72.9,72.93,34700.0,55.4209,55.4284,55.3298,55.3525,34700.0
2007-10-30 14:55:00,72.92,73.01,72.91,72.94,23400.0,55.345,55.4133,55.3374,55.3601,23400.0
2007-10-30 15:00:00,72.94,72.94,72.86,72.87,43500.0,55.3601,55.3601,55.2994,55.307,43500.0
2007-10-30 15:05:00,72.87,72.94,72.87,72.92,19200.0,55.307,55.3601,55.307,55.345,19200.0
2007-10-30 15:10:00,72.9,72.96,72.85,72.87,37000.0,55.3298,55.3753,55.2918,55.307,37000.0
2007-10-30 15:15:00,72.87,73.03,72.87,72.98,66900.0,55.307,55.4284,55.307,55.3905,66900.0
2007-10-30 15:20:00,72.99,72.99,72.77,72.77,69700.0,55.3981,55.3981,55.2311,55.2311,69700.0
2007-10-30 15:25:00,72.77,72.83,72.59,72.6,73400.0,55.2311,55.2766,55.0945,55.1021,73400.0
2007-10-30 15:30:00,72.63,72.69,72.59,72.62,33500.0,55.1249,55.1704,55.0945,55.1173,33500.0
2007-10-30 15:35:00,72.63,72.63,72.46,72.51,45600.0,55.1249,55.1249,54.9958,55.0338,45600.0
2007-10-30 15:40:00,72.51,72.52,72.4,72.4,57000.0,55.0338,55.0414,54.9503,54.9503,57000.0
2007-10-30 15:45:00,72.41,72.59,72.39,72.5,51900.0,54.9579,55.0945,54.9427,55.0262,51900.0
2007-10-30 15:50:00,72.51,72.75,72.45,72.57,91300.0,55.0338,55.2159,54.9882,55.0793,91300.0
2007-10-30 15:55:00,72.56,72.68,72.35,72.49,163400.0,55.0717,55.1628,54.9123,55.0186,163400.0
2007-10-31 09:30:00,73.8,74.13,73.19,74.02,88600.0,56.0129,56.2633,55.5499,56.1798,88600.0
2007-10-31 09:35:00,74.05,74.05,73.88,73.94,56000.0,56.2026,56.2026,56.0736,56.1191,56000.0
2007-10-31 09:40:00,73.94,73.95,73.74,73.76,53000.0,56.1191,56.1267,55.9673,55.9825,53000.0
2007-10-31 09:45:00,73.79,73.9,73.79,73.79,43300.0,56.0053,56.0888,56.0053,56.0053,43300.0
2007-10-31 09:50:00,73.81,73.82,73.67,73.73,31500.0,56.0205,56.028,55.9142,55.9597,31500.0
2007-10-31 09:55:00,73.72,73.96,73.7,73.9,51700.0,55.9521,56.1343,55.937,56.0888,51700.0
2007-10-31 10:00:00,73.91,74.03,73.88,73.96,47000.0,56.0964,56.1874,56.0736,56.1343,47000.0
2007-10-31 10:05:00,74.0,74.05,73.96,73.99,25800.0,56.1647,56.2026,56.1343,56.1571,25800.0
2007-10-31 10:10:00,73.99,74.05,73.93,74.02,42500.0,56.1571,56.2026,56.1115,56.1798,42500.0
2007-10-31 10:15:00,74.01,74.06,74.01,74.04,24400.0,56.1722,56.2102,56.1722,56.195,24400.0
2007-10-31 10:20:00,74.04,74.08,74.03,74.06,13100.0,56.195,56.2254,56.1874,56.2102,13100.0
2007-10-31 10:25:00,74.08,74.13,74.07,74.13,30700.0,56.2254,56.2633,56.2178,56.2633,30700.0
2007-10-31 10:30:00,74.14,74.2,74.04,74.11,95900.0,56.2709,56.3165,56.195,56.2481,95900.0
2007-10-31 10:35:00,74.1,74.28,74.03,74.28,29200.0,56.2406,56.3772,56.1874,56.3772,29200.0
2007-10-31 10:40:00,74.27,74.42,74.27,74.39,59400.0,56.3696,56.4834,56.3696,56.4607,59400.0
2007-10-31 10:45:00,74.43,74.44,74.24,74.3,43900.0,56.491,56.4986,56.3468,56.3924,43900.0
2007-10-31 10:50:00,74.3,74.38,74.21,74.23,29400.0,56.3924,56.4531,56.324,56.3392,29400.0
2007-10-31 10:55:00,74.25,74.28,74.2,74.2,43000.0,56.3544,56.3772,56.3165,56.3165,43000.0
2007-10-31 11:00:00,74.2,74.2,74.17,74.2,22500.0,56.3165,56.3165,56.2937,56.3165,22500.0
2007-10-31 11:05:00,74.2,74.56,74.16,74.26,79400.0,56.3165,56.5897,56.2861,56.362,79400.0
2007-10-31 11:10:00,74.26,74.26,74.16,74.16,32500.0,56.362,56.362,56.2861,56.2861,32500.0
2007-10-31 11:15:00,74.16,74.18,74.15,74.18,9200.0,56.2861,56.3013,56.2785,56.3013,9200.0
2007-10-31 11:20:00,74.18,74.21,74.16,74.19,37100.0,56.3013,56.324,56.2861,56.3089,37100.0
2007-10-31 11:25:00,74.19,74.19,74.06,74.09,47100.0,56.3089,56.3089,56.2102,56.233,47100.0
2007-10-31 11:30:00,74.07,74.21,74.07,74.18,29100.0,56.2178,56.324,56.2178,56.3013,29100.0
2007-10-31 11:35:00,74.18,74.2,74.12,74.13,29700.0,56.3013,56.3165,56.2557,56.2633,29700.0
2007-10-31 11:40:00,74.13,74.24,74.11,74.23,35100.0,56.2633,56.3468,56.2481,56.3392,35100.0
2007-10-31 11:45:00,74.22,74.27,74.15,74.27,14000.0,56.3316,56.3696,56.2785,56.3696,14000.0
2007-10-31 11:50:00,74.27,74.34,74.22,74.23,39200.0,56.3696,56.4227,56.3316,56.3392,39200.0
2007-10-31 11:55:00,74.23,74.37,74.22,74.31,81100.0,56.3392,56.4455,56.3316,56.3999,81100.0
2007-10-31 12:00:00,74.34,74.43,74.28,74.43,41300.0,56.4227,56.491,56.3772,56.491,41300.0
2007-10-31 12:05:00,74.43,74.46,74.36,74.38,31600.0,56.491,56.5138,56.4379,56.4531,31600.0
2007-10-31 12:10:00,74.4,74.44,74.35,74.37,27900.0,56.4683,56.4986,56.4303,56.4455,27900.0
2007-10-31 12:15:00,74.38,74.38,74.24,74.24,29000.0,56.4531,56.4531,56.3468,56.3468,29000.0
2007-10-31 12:20:00,74.28,74.36,74.28,74.33,12900.0,56.3772,56.4379,56.3772,56.4151,12900.0
2007-10-31 12:25:00,74.33,74.33,74.19,74.19,50400.0,56.4151,56.4151,56.3089,56.3089,50400.0
2007-10-31 12:30:00,74.24,74.25,74.19,74.2,35300.0,56.3468,56.3544,56.3089,56.3165,35300.0
2007-10-31 12:35:00,74.18,74.21,74.16,74.18,13000.0,56.3013,56.324,56.2861,56.3013,13000.0
2007-10-31 12:40:00,74.18,74.38,74.16,74.21,20000.0,56.3013,56.4531,56.2861,56.324,20000.0
2007-10-31 12:45:00,74.22,74.57,74.17,74.2,74000.0,56.3316,56.5973,56.2937,56.3165,74000.0
2007-10-31 12:50:00,74.2,74.2,74.15,74.18,13200.0,56.3165,56.3165,56.2785,56.3013,13200.0
2007-10-31 12:55:00,74.15,74.2,74.15,74.18,16100.0,56.2785,56.3165,56.2785,56.3013,16100.0
2007-10-31 13:00:00,74.19,74.2,74.17,74.18,2200.0,56.3089,56.3165,56.2937,56.3013,2200.0
2007-10-31 13:05:00,74.18,74.22,74.17,74.17,24000.0,56.3013,56.3316,56.2937,56.2937,24000.0
2007-10-31 13:10:00,74.17,74.19,74.15,74.15,19400.0,56.2937,56.3089,56.2785,56.2785,19400.0
2007-10-31 13:15:00,74.15,74.23,74.15,74.23,27400.0,56.2785,56.3392,56.2785,56.3392,27400.0
2007-10-31 13:20:00,74.22,74.22,74.11,74.11,37600.0,56.3316,56.3316,56.2481,56.2481,37600.0
2007-10-31 13:25:00,74.11,74.13,74.04,74.05,22400.0,56.2481,56.2633,56.195,56.2026,22400.0
2007-10-31 13:30:00,74.06,74.1,74.04,74.08,21600.0,56.2102,56.2406,56.195,56.2254,21600.0
2007-10-31 13:35:00,74.08,74.08,74.05,74.06,23000.0,56.2254,56.2254,56.2026,56.2102,23000.0
2007-10-31 13:40:00,74.06,74.07,74.04,74.07,8200.0,56.2102,56.2178,56.195,56.2178,8200.0
2007-10-31 13:45:00,74.06,74.13,74.06,74.07,18000.0,56.2102,56.2633,56.2102,56.2178,18000.0
2007-10-31 13:50:00,74.07,74.07,73.9,73.9,44400.0,56.2178,56.2178,56.0888,56.0888,44400.0
2007-10-31 13:55:00,73.88,74.15,73.88,74.11,33000.0,56.0736,56.2785,56.0736,56.2481,33000.0
2007-10-31 14:00:00,74.1,74.15,73.97,74.04,29600.0,56.2406,56.2785,56.1419,56.195,29600.0
2007-10-31 14:05:00,74.07,74.1,73.81,74.06,31500.0,56.2178,56.2406,56.0205,56.2102,31500.0
2007-10-31 14:10:00,74.09,74.12,73.71,73.78,28900.0,56.233,56.2557,55.9446,55.9977,28900.0
2007-10-31 14:15:00,73.8,74.11,72.98,73.41,152800.0,56.0129,56.2481,55.3905,55.7169,152800.0
2007-10-31 14:20:00,73.47,73.55,73.1,73.16,56000.0,55.7624,55.8231,55.4816,55.5271,56000.0
2007-10-31 14:25:00,73.17,73.57,73.12,73.57,64500.0,55.5347,55.8383,55.4968,55.8383,64500.0
2007-10-31 14:30:00,73.57,73.88,73.5,73.69,35900.0,55.8383,56.0736,55.7852,55.9294,35900.0
2007-10-31 14:35:00,73.71,73.72,73.42,73.56,44000.0,55.9446,55.9521,55.7244,55.8307,44000.0
2007-10-31 14:40:00,73.56,74.24,73.55,74.24,67600.0,55.8307,56.3468,55.8231,56.3468,67600.0
2007-10-31 14:45:00,74.25,74.53,74.2,74.37,117100.0,56.3544,56.5669,56.3165,56.4455,117100.0
2007-10-31 14:50:00,74.34,74.89,74.34,74.83,54600.0,56.4227,56.8402,56.4227,56.7946,54600.0
2007-10-31 14:55:00,74.88,75.05,74.68,74.84,73800.0,56.8326,56.9616,56.6808,56.8022,73800.0
2007-10-31 15:00:00,74.82,74.99,74.64,74.85,106900.0,56.787,56.9161,56.6504,56.8098,106900.0
2007-10-31 15:05:00,74.85,74.99,74.65,74.82,98000.0,56.8098,56.9161,56.658,56.787,98000.0
2007-10-31 15:10:00,74.82,74.92,74.43,74.43,59600.0,56.787,56.8629,56.491,56.491,59600.0
2007-10-31 15:15:00,74.45,74.9,74.31,74.41,63500.0,56.5062,56.8477,56.3999,56.4758,63500.0
2007-10-31 15:20:00,74.43,74.88,74.2,74.28,60300.0,56.491,56.8326,56.3165,56.3772,60300.0
2007-10-31 15:25:00,74.26,74.87,74.14,74.29,54600.0,56.362,56.825,56.2709,56.3848,54600.0
2007-10-31 15:30:00,74.29,74.61,74.22,74.61,58000.0,56.3848,56.6276,56.3316,56.6276,58000.0
2007-10-31 15:35:00,74.61,74.66,74.5,74.56,61100.0,56.6276,56.6656,56.5441,56.5897,61100.0
2007-10-31 15:40:00,74.59,75.0,74.59,74.82,95400.0,56.6125,56.9236,56.6125,56.787,95400.0
2007-10-31 15:45:00,74.82,74.86,74.73,74.8,58500.0,56.787,56.8174,56.7187,56.7718,58500.0
2007-10-31 15:50:00,74.81,74.82,74.71,74.74,83900.0,56.7794,56.787,56.7035,56.7263,83900.0
2007-10-31 15:55:00,74.74,74.93,74.7,74.72,96300.0,56.7263,56.8705,56.6959,56.7111,96300.0
2007-11-01 09:30:00,72.5,72.61,70.01,72.44,205200.0,55.0262,55.1097,53.1363,54.9806,205200.0
2007-11-01 09:35:00,72.41,72.56,72.01,72.08,61300.0,54.9579,55.0717,54.6543,54.7074,61300.0
2007-11-01 09:40:00,72.08,72.08,71.9,71.98,96400.0,54.7074,54.7074,54.5708,54.6315,96400.0
2007-11-01 09:45:00,71.98,71.98,71.46,71.73,139000.0,54.6315,54.6315,54.2368,54.4418,139000.0
2007-11-01 09:50:00,71.73,72.0,71.73,71.96,131300.0,54.4418,54.6467,54.4418,54.6163,131300.0
2007-11-01 09:55:00,71.97,72.09,71.82,71.92,117200.0,54.6239,54.715,54.5101,54.586,117200.0
2007-11-01 10:00:00,71.9,72.04,71.66,71.87,43100.0,54.5708,54.6771,54.3886,54.548,43100.0
2007-11-01 10:05:00,71.87,71.87,71.51,71.71,45300.0,54.548,54.548,54.2748,54.4266,45300.0
2007-11-01 10:10:00,71.67,71.79,71.48,71.74,85500.0,54.3962,54.4873,54.252,54.4494,85500.0
2007-11-01 10:15:00,71.71,71.73,71.49,71.65,74300.0,54.4266,54.4418,54.2596,54.3811,74300.0
2007-11-01 10:20:00,71.68,71.87,71.63,71.82,45300.0,54.4038,54.548,54.3659,54.5101,45300.0
2007-11-01 10:25:00,71.83,71.88,71.75,71.8,21400.0,54.5177,54.5556,54.4569,54.4949,21400.0
2007-11-01 10:30:00,71.83,72.0,71.71,71.86,28900.0,54.5177,54.6467,54.4266,54.5404,28900.0
2007-11-01 10:35:00,71.93,72.16,71.85,72.16,20200.0,54.5936,54.7681,54.5328,54.7681,20200.0
2007-11-01 10:40:00,72.2,72.26,72.07,72.21,34700.0,54.7985,54.844,54.6998,54.8061,34700.0
2007-11-01 10:45:00,72.21,72.21,72.04,72.04,30300.0,54.8061,54.8061,54.6771,54.6771,30300.0
2007-11-01 10:50:00,72.06,72.06,71.98,71.98,24900.0,54.6922,54.6922,54.6315,54.6315,24900.0
2007-11-01 10:55:00,72.0,72.2,71.98,72.1,23000.0,54.6467,54.7985,54.6315,54.7226,23000.0
2007-11-01 11:00:00,72.13,72.14,72.0,72.05,13000.0,54.7454,54.753,54.6467,54.6846,13000.0
2007-11-01 11:05:00,72.0,72.03,71.95,71.98,25400.0,54.6467,54.6695,54.6087,54.6315,25400.0
2007-11-01 11:10:00,72.02,72.09,71.99,72.09,15000.0,54.6619,54.715,54.6391,54.715,15000.0
2007-11-01 11:15:00,72.05,72.21,71.95,72.18,38700.0,54.6846,54.8061,54.6087,54.7833,38700.0
2007-11-01 11:20:00,72.19,72.28,72.15,72.23,19300.0,54.7909,54.8592,54.7605,54.8213,19300.0
2007-11-01 11:25:00,72.24,72.34,72.19,72.31,16600.0,54.8289,54.9047,54.7909,54.882,16600.0
2007-11-01 11:30:00,72.27,72.27,72.0,72.05,20800.0,54.8516,54.8516,54.6467,54.6846,20800.0
2007-11-01 11:35:00,72.08,72.14,71.96,72.11,33000.0,54.7074,54.753,54.6163,54.7302,33000.0
2007-11-01 11:40:00,72.08,72.13,71.95,71.99,26200.0,54.7074,54.7454,54.6087,54.6391,26200.0
2007-11-01 11:45:00,71.99,72.16,71.99,72.15,16000.0,54.6391,54.7681,54.6391,54.7605,16000.0
2007-11-01 11:50:00,72.15,72.27,72.13,72.26,19500.0,54.7605,54.8516,54.7454,54.844,19500.0
2007-11-01 11:55:00,72.24,72.33,72.18,72.31,21500.0,54.8289,54.8972,54.7833,54.882,21500.0
2007-11-01 12:00:00,72.34,72.44,72.3,72.4,14600.0,54.9047,54.9806,54.8744,54.9503,14600.0
2007-11-01 12:05:00,72.39,72.55,72.39,72.45,40600.0,54.9427,55.0641,54.9427,54.9882,40600.0
2007-11-01 12:10:00,72.46,72.47,72.32,72.35,20800.0,54.9958,55.0034,54.8896,54.9123,20800.0
2007-11-01 12:15:00,72.4,72.55,72.4,72.52,28700.0,54.9503,55.0641,54.9503,55.0414,28700.0
2007-11-01 12:20:00,72.5,72.58,72.39,72.58,13100.0,55.0262,55.0869,54.9427,55.0869,13100.0
2007-11-01 12:25:00,72.59,72.6,72.29,72.3,14800.0,55.0945,55.1021,54.8668,54.8744,14800.0
2007-11-01 12:30:00,72.24,72.31,72.2,72.22,22700.0,54.8289,54.882,54.7985,54.8137,22700.0
2007-11-01 12:35:00,72.21,72.32,72.16,72.28,16800.0,54.8061,54.8896,54.7681,54.8592,16800.0
2007-11-01 12:40:00,72.28,72.38,72.21,72.29,38300.0,54.8592,54.9351,54.8061,54.8668,38300.0
2007-11-01 12:45:00,72.28,72.33,72.26,72.32,73400.0,54.8592,54.8972,54.844,54.8896,73400.0
2007-11-01 12:50:00,72.31,72.39,72.31,72.35,35800.0,54.882,54.9427,54.882,54.9123,35800.0
2007-11-01 12:55:00,72.35,72.35,72.3,72.33,10300.0,54.9123,54.9123,54.8744,54.8972,10300.0
2007-11-01 13:00:00,72.32,72.35,72.22,72.22,25500.0,54.8896,54.9123,54.8137,54.8137,25500.0
2007-11-01 13:05:00,72.23,72.35,72.23,72.35,9400.0,54.8213,54.9123,54.8213,54.9123,9400.0
2007-11-01 13:10:00,72.35,72.37,72.22,72.34,22800.0,54.9123,54.9275,54.8137,54.9047,22800.0
2007-11-01 13:15:00,72.37,72.42,72.28,72.4,12900.0,54.9275,54.9655,54.8592,54.9503,12900.0
2007-11-01 13:20:00,72.38,72.42,72.24,72.24,19400.0,54.9351,54.9655,54.8289,54.8289,19400.0
2007-11-01 13:25:00,72.24,72.26,72.1,72.11,21200.0,54.8289,54.844,54.7226,54.7302,21200.0
2007-11-01 13:30:00,72.07,72.14,72.0,72.01,28600.0,54.6998,54.753,54.6467,54.6543,28600.0
2007-11-01 13:35:00,72.0,72.09,71.99,72.06,13100.0,54.6467,54.715,54.6391,54.6922,13100.0
2007-11-01 13:40:00,72.06,72.09,71.82,71.82,28500.0,54.6922,54.715,54.5101,54.5101,28500.0
2007-11-01 13:45:00,71.8,71.91,71.8,71.87,19600.0,54.4949,54.5784,54.4949,54.548,19600.0
2007-11-01 13:50:00,71.92,72.01,71.68,71.7,19900.0,54.586,54.6543,54.4038,54.419,19900.0
2007-11-01 13:55:00,71.72,71.75,71.54,71.61,27200.0,54.4342,54.4569,54.2976,54.3507,27200.0
2007-11-01 14:00:00,71.61,71.91,71.57,71.82,25400.0,54.3507,54.5784,54.3203,54.5101,25400.0
2007-11-01 14:05:00,71.8,71.89,71.73,71.86,21000.0,54.4949,54.5632,54.4418,54.5404,21000.0
2007-11-01 14:10:00,71.87,71.96,71.82,71.93,15400.0,54.548,54.6163,54.5101,54.5936,15400.0
2007-11-01 14:15:00,71.93,71.95,71.8,71.86,16300.0,54.5936,54.6087,54.4949,54.5404,16300.0
2007-11-01 14:20:00,71.83,71.84,71.65,71.68,24200.0,54.5177,54.5253,54.3811,54.4038,24200.0
2007-11-01 14:25:00,71.67,71.78,71.58,71.58,24800.0,54.3962,54.4797,54.3279,54.3279,24800.0
2007-11-01 14:30:00,71.61,71.78,71.61,71.74,14000.0,54.3507,54.4797,54.3507,54.4494,14000.0
2007-11-01 14:35:00,71.75,72.1,71.72,71.93,29200.0,54.4569,54.7226,54.4342,54.5936,29200.0
2007-11-01 14:40:00,71.98,72.04,71.78,71.81,16100.0,54.6315,54.6771,54.4797,54.5025,16100.0
2007-11-01 14:45:00,71.83,72.06,71.77,71.96,18700.0,54.5177,54.6922,54.4721,54.6163,18700.0
2007-11-01 14:50:00,72.0,72.05,71.92,71.96,8500.0,54.6467,54.6846,54.586,54.6163,8500.0
2007-11-01 14:55:00,72.02,72.17,72.02,72.13,29600.0,54.6619,54.7757,54.6619,54.7454,29600.0
2007-11-01 15:00:00,72.13,72.13,72.0,72.05,20300.0,54.7454,54.7454,54.6467,54.6846,20300.0
2007-11-01 15:05:00,72.09,72.3,72.09,72.3,30900.0,54.715,54.8744,54.715,54.8744,30900.0
2007-11-01 15:10:00,72.3,72.3,72.02,72.1,12200.0,54.8744,54.8744,54.6619,54.7226,12200.0
2007-11-01 15:15:00,72.1,72.16,71.97,72.02,27100.0,54.7226,54.7681,54.6239,54.6619,27100.0
2007-11-01 15:20:00,71.97,71.99,71.61,71.63,31200.0,54.6239,54.6391,54.3507,54.3659,31200.0
2007-11-01 15:25:00,71.64,71.7,71.5,71.5,37600.0,54.3735,54.419,54.2672,54.2672,37600.0
2007-11-01 15:30:00,71.49,71.6,71.39,71.6,31000.0,54.2596,54.3431,54.1837,54.3431,31000.0
2007-11-01 15:35:00,71.58,71.68,71.42,71.43,39300.0,54.3279,54.4038,54.2065,54.2141,39300.0
2007-11-01 15:40:00,71.43,71.46,71.21,71.21,106600.0,54.2141,54.2368,54.0471,54.0471,106600.0
2007-11-01 15:45:00,71.21,71.22,70.99,71.08,278200.0,54.0471,54.0547,53.8801,53.9484,278200.0
2007-11-01 15:50:00,71.08,71.08,70.9,70.98,59700.0,53.9484,53.9484,53.8118,53.8725,59700.0
2007-11-01 15:55:00,70.98,71.42,70.97,71.34,161900.0,53.8725,54.2065,53.8649,54.1458,161900.0
2007-11-02 09:30:00,71.75,72.25,71.65,71.7,48400.0,54.4569,54.8364,54.3811,54.419,48400.0
2007-11-02 09:35:00,71.7,71.82,71.39,71.5,55500.0,54.419,54.5101,54.1837,54.2672,55500.0
2007-11-02 09:40:00,71.5,71.9,71.49,71.78,100800.0,54.2672,54.5708,54.2596,54.4797,100800.0
2007-11-02 09:45:00,71.8,71.8,71.22,71.28,36000.0,54.4949,54.4949,54.0547,54.1002,36000.0
2007-11-02 09:50:00,71.27,71.33,70.9,70.9,22900.0,54.0926,54.1382,53.8118,53.8118,22900.0
2007-11-02 09:55:00,70.9,71.12,70.9,71.07,38700.0,53.8118,53.9788,53.8118,53.9408,38700.0
2007-11-02 10:00:00,71.08,71.17,70.61,70.7,92600.0,53.9484,54.0167,53.5917,53.66,92600.0
2007-11-02 10:05:00,70.7,70.8,70.34,70.46,144400.0,53.66,53.7359,53.3868,53.4779,144400.0
2007-11-02 10:10:00,70.5,70.6,70.33,70.4,93100.0,53.5082,53.5841,53.3792,53.4323,93100.0
2007-11-02 10:15:00,70.39,70.4,70.06,70.06,120200.0,53.4247,53.4323,53.1743,53.1743,120200.0
2007-11-02 10:20:00,70.06,70.57,70.04,70.48,76900.0,53.1743,53.5614,53.1591,53.493,76900.0
2007-11-02 10:25:00,70.56,70.75,70.54,70.75,64300.0,53.5538,53.698,53.5386,53.698,64300.0
2007-11-02 10:30:00,70.75,71.02,70.75,71.01,35300.0,53.698,53.9029,53.698,53.8953,35300.0
2007-11-02 10:35:00,70.97,71.0,70.82,70.88,8300.0,53.8649,53.8877,53.7511,53.7966,8300.0
2007-11-02 10:40:00,70.86,70.91,70.6,70.69,18000.0,53.7815,53.8194,53.5841,53.6524,18000.0
2007-11-02 10:45:00,70.69,70.8,70.49,70.49,19600.0,53.6524,53.7359,53.5006,53.5006,19600.0
2007-11-02 10:50:00,70.49,70.71,70.49,70.69,13200.0,53.5006,53.6676,53.5006,53.6524,13200.0
2007-11-02 10:55:00,70.64,70.71,70.63,70.64,43200.0,53.6145,53.6676,53.6069,53.6145,43200.0
2007-11-02 11:00:00,70.64,70.72,70.55,70.71,42500.0,53.6145,53.6752,53.5462,53.6676,42500.0
2007-11-02 11:05:00,70.69,70.71,70.46,70.48,25600.0,53.6524,53.6676,53.4779,53.493,25600.0
2007-11-02 11:10:00,70.46,70.55,70.41,70.45,44600.0,53.4779,53.5462,53.4399,53.4703,44600.0
2007-11-02 11:15:00,70.45,70.52,70.38,70.38,32600.0,53.4703,53.5234,53.4171,53.4171,32600.0
2007-11-02 11:20:00,70.35,70.35,70.17,70.25,22700.0,53.3944,53.3944,53.2578,53.3185,22700.0
2007-11-02 11:25:00,70.25,70.25,69.86,69.91,66500.0,53.3185,53.3185,53.0225,53.0604,66500.0
2007-11-02 11:30:00,69.95,70.16,69.95,70.04,31000.0,53.0908,53.2502,53.0908,53.1591,31000.0
2007-11-02 11:35:00,70.04,70.04,69.85,69.9,45500.0,53.1591,53.1591,53.0149,53.0528,45500.0
2007-11-02 11:40:00,69.94,70.09,69.83,70.09,97800.0,53.0832,53.197,52.9997,53.197,97800.0
2007-11-02 11:45:00,70.11,70.25,70.08,70.15,20000.0,53.2122,53.3185,53.1894,53.2426,20000.0
2007-11-02 11:50:00,70.13,70.44,70.05,70.32,17500.0,53.2274,53.4627,53.1667,53.3716,17500.0
2007-11-02 11:55:00,70.36,70.38,70.12,70.22,21000.0,53.402,53.4171,53.2198,53.2957,21000.0
2007-11-02 12:00:00,70.25,70.4,70.12,70.32,15700.0,53.3185,53.4323,53.2198,53.3716,15700.0
2007-11-02 12:05:00,70.29,70.44,70.27,70.29,7500.0,53.3488,53.4627,53.3337,53.3488,7500.0
2007-11-02 12:10:00,70.32,70.5,70.32,70.43,15000.0,53.3716,53.5082,53.3716,53.4551,15000.0
2007-11-02 12:15:00,70.45,70.47,70.36,70.44,5100.0,53.4703,53.4855,53.402,53.4627,5100.0
2007-11-02 12:20:00,70.42,70.63,70.4,70.56,9400.0,53.4475,53.6069,53.4323,53.5538,9400.0
2007-11-02 12:25:00,70.59,70.59,70.38,70.53,9200.0,53.5765,53.5765,53.4171,53.531,9200.0
2007-11-02 12:30:00,70.56,70.64,70.44,70.47,18600.0,53.5538,53.6145,53.4627,53.4855,18600.0
2007-11-02 12:35:00,70.43,70.67,70.36,70.65,35900.0,53.4551,53.6372,53.402,53.6221,35900.0
2007-11-02 12:40:00,70.64,70.81,70.57,70.78,72300.0,53.6145,53.7435,53.5614,53.7207,72300.0
2007-11-02 12:45:00,70.8,70.93,70.72,70.81,39600.0,53.7359,53.8346,53.6752,53.7435,39600.0
2007-11-02 12:50:00,70.77,70.85,70.58,70.73,30700.0,53.7131,53.7739,53.5689,53.6828,30700.0
2007-11-02 12:55:00,70.79,71.0,70.75,71.0,19700.0,53.7283,53.8877,53.698,53.8877,19700.0
2007-11-02 13:00:00,70.99,71.11,70.97,71.09,55200.0,53.8801,53.9712,53.8649,53.956,55200.0
2007-11-02 13:05:00,71.02,71.1,70.83,70.85,15500.0,53.9029,53.9636,53.7587,53.7739,15500.0
2007-11-02 13:10:00,70.87,70.95,70.73,70.77,27800.0,53.789,53.8498,53.6828,53.7131,27800.0
2007-11-02 13:15:00,70.76,70.98,70.76,70.98,20400.0,53.7056,53.8725,53.7056,53.8725,20400.0
2007-11-02 13:20:00,70.96,71.02,70.79,70.82,24600.0,53.8574,53.9029,53.7283,53.7511,24600.0
2007-11-02 13:25:00,70.84,70.95,70.82,70.94,10600.0,53.7663,53.8498,53.7511,53.8422,10600.0
2007-11-02 13:30:00,70.95,71.01,70.9,70.97,15700.0,53.8498,53.8953,53.8118,53.8649,15700.0
2007-11-02 13:35:00,70.96,71.02,70.96,71.02,13800.0,53.8574,53.9029,53.8574,53.9029,13800.0
2007-11-02 13:40:00,71.04,71.05,70.81,70.88,17300.0,53.9181,53.9257,53.7435,53.7966,17300.0
2007-11-02 13:45:00,70.86,71.02,70.8,70.96,27500.0,53.7815,53.9029,53.7359,53.8574,27500.0
2007-11-02 13:50:00,70.98,71.05,70.89,70.95,19500.0,53.8725,53.9257,53.8042,53.8498,19500.0
2007-11-02 13:55:00,70.96,70.96,70.8,70.88,20900.0,53.8574,53.8574,53.7359,53.7966,20900.0
2007-11-02 14:00:00,70.92,70.98,70.87,70.93,15700.0,53.827,53.8725,53.789,53.8346,15700.0
2007-11-02 14:05:00,70.92,70.92,70.75,70.84,13800.0,53.827,53.827,53.698,53.7663,13800.0
2007-11-02 14:10:00,70.84,70.87,70.82,70.87,9900.0,53.7663,53.789,53.7511,53.789,9900.0
2007-11-02 14:15:00,70.88,70.88,70.66,70.71,11300.0,53.7966,53.7966,53.6297,53.6676,11300.0
2007-11-02 14:20:00,70.73,70.86,70.68,70.77,25800.0,53.6828,53.7815,53.6448,53.7131,25800.0
2007-11-02 14:25:00,70.81,71.02,70.79,70.98,30800.0,53.7435,53.9029,53.7283,53.8725,30800.0
2007-11-02 14:30:00,70.97,70.97,70.79,70.8,14900.0,53.8649,53.8649,53.7283,53.7359,14900.0
2007-11-02 14:35:00,70.79,70.8,70.53,70.58,14800.0,53.7283,53.7359,53.531,53.5689,14800.0
2007-11-02 14:40:00,70.57,70.77,70.55,70.74,8600.0,53.5614,53.7131,53.5462,53.6904,8600.0
2007-11-02 14:45:00,70.73,70.73,70.61,70.65,10300.0,53.6828,53.6828,53.5917,53.6221,10300.0
2007-11-02 14:50:00,70.64,70.76,70.51,70.52,10500.0,53.6145,53.7056,53.5158,53.5234,10500.0
2007-11-02 14:55:00,70.53,70.6,70.51,70.58,7900.0,53.531,53.5841,53.5158,53.5689,7900.0
2007-11-02 15:00:00,70.58,70.73,70.56,70.64,29800.0,53.5689,53.6828,53.5538,53.6145,29800.0
2007-11-02 15:05:00,70.6,70.83,70.57,70.76,30200.0,53.5841,53.7587,53.5614,53.7056,30200.0
2007-11-02 15:10:00,70.78,70.81,70.41,70.52,26600.0,53.7207,53.7435,53.4399,53.5234,26600.0
2007-11-02 15:15:00,70.55,70.9,70.43,70.9,31900.0,53.5462,53.8118,53.4551,53.8118,31900.0
2007-11-02 15:20:00,70.89,71.0,70.87,70.89,24300.0,53.8042,53.8877,53.789,53.8042,24300.0
2007-11-02 15:25:00,70.91,70.95,70.78,70.86,18800.0,53.8194,53.8498,53.7207,53.7815,18800.0
2007-11-02 15:30:00,70.86,70.94,70.73,70.91,18900.0,53.7815,53.8422,53.6828,53.8194,18900.0
2007-11-02 15:35:00,70.82,70.93,70.79,70.83,21800.0,53.7511,53.8346,53.7283,53.7587,21800.0
2007-11-02 15:40:00,70.8,71.22,70.79,71.18,28500.0,53.7359,54.0547,53.7283,54.0243,28500.0
2007-11-02 15:45:00,71.22,71.23,71.07,71.1,19900.0,54.0547,54.0623,53.9408,53.9636,19900.0
2007-11-02 15:50:00,71.08,71.23,71.08,71.23,26100.0,53.9484,54.0623,53.9484,54.0623,26100.0
2007-11-02 15:55:00,71.25,71.41,71.2,71.26,71500.0,54.0775,54.1989,54.0395,54.085,71500.0
2007-11-05 09:30:00,69.74,70.11,69.53,69.95,106100.0,52.9314,53.2122,52.772,53.0908,106100.0
2007-11-05 09:35:00,70.05,70.32,69.92,70.32,37800.0,53.1667,53.3716,53.068,53.3716,37800.0
2007-11-05 09:40:00,70.31,70.47,70.2,70.25,40500.0,53.364,53.4855,53.2805,53.3185,40500.0
2007-11-05 09:45:00,70.23,70.3,70.08,70.25,55500.0,53.3033,53.3564,53.1894,53.3185,55500.0
2007-11-05 09:50:00,70.25,70.25,69.99,70.1,40500.0,53.3185,53.3185,53.1211,53.2046,40500.0
2007-11-05 09:55:00,70.12,70.31,70.11,70.27,72800.0,53.2198,53.364,53.2122,53.3337,72800.0
2007-11-05 10:00:00,70.23,70.42,70.16,70.29,34600.0,53.3033,53.4475,53.2502,53.3488,34600.0
2007-11-05 10:05:00,70.28,70.29,70.08,70.1,32000.0,53.3412,53.3488,53.1894,53.2046,32000.0
2007-11-05 10:10:00,70.07,70.3,70.06,70.3,24200.0,53.1819,53.3564,53.1743,53.3564,24200.0
2007-11-05 10:15:00,70.31,70.31,70.04,70.09,18500.0,53.364,53.364,53.1591,53.197,18500.0
2007-11-05 10:20:00,70.09,70.29,70.09,70.26,36900.0,53.197,53.3488,53.197,53.3261,36900.0
2007-11-05 10:25:00,70.26,70.31,70.06,70.07,22700.0,53.3261,53.364,53.1743,53.1819,22700.0
2007-11-05 10:30:00,70.07,70.21,70.04,70.2,16600.0,53.1819,53.2881,53.1591,53.2805,16600.0
2007-11-05 10:35:00,70.2,70.43,70.2,70.39,18200.0,53.2805,53.4551,53.2805,53.4247,18200.0
2007-11-05 10:40:00,70.4,70.52,70.31,70.52,9700.0,53.4323,53.5234,53.364,53.5234,9700.0
2007-11-05 10:45:00,70.54,70.61,70.47,70.53,45700.0,53.5386,53.5917,53.4855,53.531,45700.0
2007-11-05 10:50:00,70.53,70.54,70.32,70.39,19500.0,53.531,53.5386,53.3716,53.4247,19500.0
2007-11-05 10:55:00,70.42,70.52,70.19,70.2,45300.0,53.4475,53.5234,53.2729,53.2805,45300.0
2007-11-05 11:00:00,70.2,70.55,70.2,70.53,33800.0,53.2805,53.5462,53.2805,53.531,33800.0
2007-11-05 11:05:00,70.52,70.69,70.51,70.69,11900.0,53.5234,53.6524,53.5158,53.6524,11900.0
2007-11-05 11:10:00,70.66,70.66,70.34,70.56,29200.0,53.6297,53.6297,53.3868,53.5538,29200.0
2007-11-05 11:15:00,70.53,70.53,70.28,70.35,9300.0,53.531,53.531,53.3412,53.3944,9300.0
2007-11-05 11:20:00,70.33,70.47,70.28,70.41,15800.0,53.3792,53.4855,53.3412,53.4399,15800.0
2007-11-05 11:25:00,70.39,70.46,70.35,70.45,17300.0,53.4247,53.4779,53.3944,53.4703,17300.0
2007-11-05 11:30:00,70.45,70.54,70.45,70.52,10100.0,53.4703,53.5386,53.4703,53.5234,10100.0
2007-11-05 11:35:00,70.51,70.53,70.43,70.43,18500.0,53.5158,53.531,53.4551,53.4551,18500.0
2007-11-05 11:40:00,70.43,70.68,70.43,70.65,22900.0,53.4551,53.6448,53.4551,53.6221,22900.0
2007-11-05 11:45:00,70.66,70.95,70.65,70.78,41300.0,53.6297,53.8498,53.6221,53.7207,41300.0
2007-11-05 11:50:00,70.77,70.87,70.57,70.58,19600.0,53.7131,53.789,53.5614,53.5689,19600.0
2007-11-05 11:55:00,70.58,70.6,70.52,70.54,8100.0,53.5689,53.5841,53.5234,53.5386,8100.0
2007-11-05 12:00:00,70.54,70.64,70.47,70.47,14400.0,53.5386,53.6145,53.4855,53.4855,14400.0
2007-11-05 12:05:00,70.5,70.51,70.31,70.46,29300.0,53.5082,53.5158,53.364,53.4779,29300.0
2007-11-05 12:10:00,70.44,70.44,70.37,70.37,10100.0,53.4627,53.4627,53.4096,53.4096,10100.0
2007-11-05 12:15:00,70.37,70.46,70.33,70.44,30300.0,53.4096,53.4779,53.3792,53.4627,30300.0
2007-11-05 12:20:00,70.46,70.46,70.21,70.23,25500.0,53.4779,53.4779,53.2881,53.3033,25500.0
2007-11-05 12:25:00,70.23,70.46,70.21,70.45,20100.0,53.3033,53.4779,53.2881,53.4703,20100.0
2007-11-05 12:30:00,70.43,70.43,70.3,70.39,10900.0,53.4551,53.4551,53.3564,53.4247,10900.0
2007-11-05 12:35:00,70.43,70.6,70.43,70.6,14200.0,53.4551,53.5841,53.4551,53.5841,14200.0
2007-11-05 12:40:00,70.6,70.6,70.46,70.46,15200.0,53.5841,53.5841,53.4779,53.4779,15200.0
2007-11-05 12:45:00,70.48,70.53,70.48,70.52,4500.0,53.493,53.531,53.493,53.5234,4500.0
2007-11-05 12:50:00,70.53,70.53,70.29,70.29,15700.0,53.531,53.531,53.3488,53.3488,15700.0
2007-11-05 12:55:00,70.29,70.44,70.28,70.44,9500.0,53.3488,53.4627,53.3412,53.4627,9500.0
2007-11-05 13:00:00,70.45,70.59,70.44,70.52,7500.0,53.4703,53.5765,53.4627,53.5234,7500.0
2007-11-05 13:05:00,70.52,70.52,70.33,70.33,8700.0,53.5234,53.5234,53.3792,53.3792,8700.0
2007-11-05 13:10:00,70.35,70.37,70.24,70.29,11600.0,53.3944,53.4096,53.3109,53.3488,11600.0
2007-11-05 13:15:00,70.29,70.3,70.09,70.13,20600.0,53.3488,53.3564,53.197,53.2274,20600.0
2007-11-05 13:20:00,70.15,70.21,70.13,70.17,10900.0,53.2426,53.2881,53.2274,53.2578,10900.0
2007-11-05 13:25:00,70.17,70.27,70.14,70.18,14500.0,53.2578,53.3337,53.235,53.2653,14500.0
2007-11-05 13:30:00,70.24,70.28,70.19,70.2,8400.0,53.3109,53.3412,53.2729,53.2805,8400.0
2007-11-05 13:35:00,70.2,70.2,70.07,70.12,20600.0,53.2805,53.2805,53.1819,53.2198,20600.0
2007-11-05 13:40:00,70.12,70.14,69.97,70.01,19800.0,53.2198,53.235,53.106,53.1363,19800.0
2007-11-05 13:45:00,69.98,70.03,69.79,69.79,51000.0,53.1136,53.1515,52.9693,52.9693,51000.0
2007-11-05 13:50:00,69.78,69.82,69.56,69.62,62600.0,52.9618,52.9921,52.7948,52.8403,62600.0
2007-11-05 13:55:00,69.62,69.7,69.51,69.54,64900.0,52.8403,52.901,52.7568,52.7796,64900.0
2007-11-05 14:00:00,69.54,69.8,69.54,69.78,128500.0,52.7796,52.9769,52.7796,52.9618,128500.0
2007-11-05 14:05:00,69.8,69.83,69.75,69.8,26700.0,52.9769,52.9997,52.939,52.9769,26700.0
2007-11-05 14:10:00,69.76,69.85,69.7,69.71,26700.0,52.9466,53.0149,52.901,52.9086,26700.0
2007-11-05 14:15:00,69.7,69.75,69.54,69.54,38400.0,52.901,52.939,52.7796,52.7796,38400.0
2007-11-05 14:20:00,69.53,69.57,69.5,69.5,45300.0,52.772,52.8024,52.7492,52.7492,45300.0
2007-11-05 14:25:00,69.5,69.53,69.26,69.5,44300.0,52.7492,52.772,52.5671,52.7492,44300.0
2007-11-05 14:30:00,69.5,69.5,69.28,69.29,29000.0,52.7492,52.7492,52.5823,52.5899,29000.0
2007-11-05 14:35:00,69.35,69.65,69.34,69.58,18900.0,52.6354,52.8631,52.6278,52.81,18900.0
2007-11-05 14:40:00,69.57,69.61,69.45,69.57,20500.0,52.8024,52.8327,52.7113,52.8024,20500.0
2007-11-05 14:45:00,69.57,69.85,69.43,69.85,60200.0,52.8024,53.0149,52.6961,53.0149,60200.0
2007-11-05 14:50:00,69.85,69.91,69.85,69.88,6100.0,53.0149,53.0604,53.0149,53.0377,6100.0
2007-11-05 14:55:00,69.86,69.86,69.7,69.71,12200.0,53.0225,53.0225,52.901,52.9086,12200.0
2007-11-05 15:00:00,69.7,69.79,69.68,69.77,14800.0,52.901,52.9693,52.8859,52.9542,14800.0
2007-11-05 15:05:00,69.8,70.26,69.8,70.09,28200.0,52.9769,53.3261,52.9769,53.197,28200.0
2007-11-05 15:10:00,70.07,70.18,70.03,70.09,32600.0,53.1819,53.2653,53.1515,53.197,32600.0
2007-11-05 15:15:00,70.09,70.21,70.02,70.18,26200.0,53.197,53.2881,53.1439,53.2653,26200.0
2007-11-05 15:20:00,70.14,70.45,70.1,70.38,39200.0,53.235,53.4703,53.2046,53.4171,39200.0
2007-11-05 15:25:00,70.36,70.42,70.21,70.32,20500.0,53.402,53.4475,53.2881,53.3716,20500.0
2007-11-05 15:30:00,70.33,70.47,70.33,70.47,23700.0,53.3792,53.4855,53.3792,53.4855,23700.0
2007-11-05 15:35:00,70.49,70.63,70.41,70.49,36300.0,53.5006,53.6069,53.4399,53.5006,36300.0
2007-11-05 15:40:00,70.47,70.53,70.08,70.08,27400.0,53.4855,53.531,53.1894,53.1894,27400.0
2007-11-05 15:45:00,70.09,70.3,70.07,70.2,16800.0,53.197,53.3564,53.1819,53.2805,16800.0
2007-11-05 15:50:00,70.19,70.39,70.19,70.36,27600.0,53.2729,53.4247,53.2729,53.402,27600.0
2007-11-05 15:55:00,70.36,70.42,70.1,70.1,31400.0,53.402,53.4475,53.2046,53.2046,31400.0
2007-11-06 09:30:00,72.03,72.9,72.03,72.81,66200.0,54.6695,55.3298,54.6695,55.2615,66200.0
2007-11-06 09:35:00,72.85,72.89,72.75,72.82,100100.0,55.2918,55.3222,55.2159,55.2691,100100.0
2007-11-06 09:40:00,72.77,72.9,72.67,72.84,42600.0,55.2311,55.3298,55.1552,55.2842,42600.0
2007-11-06 09:45:00,72.81,72.81,72.53,72.69,54900.0,55.2615,55.2615,55.049,55.1704,54900.0
2007-11-06 09:50:00,72.69,72.72,72.42,72.47,62000.0,55.1704,55.1932,54.9655,55.0034,62000.0
2007-11-06 09:55:00,72.44,72.71,72.42,72.7,29200.0,54.9806,55.1856,54.9655,55.178,29200.0
2007-11-06 10:00:00,72.68,72.97,72.65,72.95,62700.0,55.1628,55.3829,55.14,55.3677,62700.0
2007-11-06 10:05:00,72.95,72.96,72.8,72.89,72300.0,55.3677,55.3753,55.2539,55.3222,72300.0
2007-11-06 10:10:00,72.86,72.94,72.78,72.87,64400.0,55.2994,55.3601,55.2387,55.307,64400.0
2007-11-06 10:15:00,72.87,72.99,72.85,72.98,31400.0,55.307,55.3981,55.2918,55.3905,31400.0
2007-11-06 10:20:00,72.95,72.96,72.79,72.86,75900.0,55.3677,55.3753,55.2463,55.2994,75900.0
2007-11-06 10:25:00,72.85,72.88,72.75,72.83,39200.0,55.2918,55.3146,55.2159,55.2766,39200.0
2007-11-06 10:30:00,72.78,72.83,72.71,72.74,22500.0,55.2387,55.2766,55.1856,55.2083,22500.0
2007-11-06 10:35:00,72.75,72.81,72.71,72.78,75600.0,55.2159,55.2615,55.1856,55.2387,75600.0
2007-11-06 10:40:00,72.76,72.82,72.55,72.6,48800.0,55.2235,55.2691,55.0641,55.1021,48800.0
2007-11-06 10:45:00,72.58,72.61,72.35,72.4,46900.0,55.0869,55.1097,54.9123,54.9503,46900.0
2007-11-06 10:50:00,72.41,72.47,72.18,72.37,35900.0,54.9579,55.0034,54.7833,54.9275,35900.0
2007-11-06 10:55:00,72.37,72.46,72.24,72.46,31400.0,54.9275,54.9958,54.8289,54.9958,31400.0
2007-11-06 11:00:00,72.45,72.57,72.41,72.5,36100.0,54.9882,55.0793,54.9579,55.0262,36100.0
2007-11-06 11:05:00,72.46,72.48,72.33,72.48,12700.0,54.9958,55.011,54.8972,55.011,12700.0
2007-11-06 11:10:00,72.51,72.51,72.22,72.35,28100.0,55.0338,55.0338,54.8137,54.9123,28100.0
2007-11-06 11:15:00,72.34,72.46,72.26,72.46,9100.0,54.9047,54.9958,54.844,54.9958,9100.0
2007-11-06 11:20:00,72.44,72.49,72.44,72.46,11600.0,54.9806,55.0186,54.9806,54.9958,11600.0
2007-11-06 11:25:00,72.46,72.5,72.42,72.47,12600.0,54.9958,55.0262,54.9655,55.0034,12600.0
2007-11-06 11:30:00,72.47,72.47,72.3,72.33,10300.0,55.0034,55.0034,54.8744,54.8972,10300.0
2007-11-06 11:35:00,72.34,72.48,72.28,72.45,17600.0,54.9047,55.011,54.8592,54.9882,17600.0
2007-11-06 11:40:00,72.51,72.59,72.48,72.5,8600.0,55.0338,55.0945,55.011,55.0262,8600.0
2007-11-06 11:45:00,72.51,72.56,72.45,72.52,6800.0,55.0338,55.0717,54.9882,55.0414,6800.0
2007-11-06 11:50:00,72.5,72.78,72.5,72.69,33700.0,55.0262,55.2387,55.0262,55.1704,33700.0
2007-11-06 11:55:00,72.7,72.74,72.57,72.66,9600.0,55.178,55.2083,55.0793,55.1476,9600.0
2007-11-06 12:00:00,72.64,72.64,72.51,72.56,13100.0,55.1324,55.1324,55.0338,55.0717,13100.0
2007-11-06 12:05:00,72.57,72.75,72.57,72.72,28200.0,55.0793,55.2159,55.0793,55.1932,28200.0
2007-11-06 12:10:00,72.73,72.93,72.73,72.93,43100.0,55.2008,55.3525,55.2008,55.3525,43100.0
2007-11-06 12:15:00,72.92,72.98,72.88,72.95,14300.0,55.345,55.3905,55.3146,55.3677,14300.0
2007-11-06 12:20:00,72.96,72.99,72.9,72.97,20400.0,55.3753,55.3981,55.3298,55.3829,20400.0
2007-11-06 12:25:00,72.97,73.02,72.87,72.9,20200.0,55.3829,55.4209,55.307,55.3298,20200.0
2007-11-06 12:30:00,72.91,72.95,72.76,72.8,13100.0,55.3374,55.3677,55.2235,55.2539,13100.0
2007-11-06 12:35:00,72.78,72.93,72.78,72.88,11500.0,55.2387,55.3525,55.2387,55.3146,11500.0
2007-11-06 12:40:00,72.87,72.91,72.81,72.89,5400.0,55.307,55.3374,55.2615,55.3222,5400.0
2007-11-06 12:45:00,72.88,72.92,72.75,72.75,12900.0,55.3146,55.345,55.2159,55.2159,12900.0
2007-11-06 12:50:00,72.78,72.96,72.78,72.96,12800.0,55.2387,55.3753,55.2387,55.3753,12800.0
2007-11-06 12:55:00,72.95,73.04,72.9,72.99,25300.0,55.3677,55.436,55.3298,55.3981,25300.0
2007-11-06 13:00:00,72.99,73.12,72.99,73.05,28900.0,55.3981,55.4968,55.3981,55.4436,28900.0
2007-11-06 13:05:00,73.05,73.12,72.96,72.99,26700.0,55.4436,55.4968,55.3753,55.3981,26700.0
2007-11-06 13:10:00,72.99,73.1,72.93,73.01,25800.0,55.3981,55.4816,55.3525,55.4133,25800.0
2007-11-06 13:15:00,73.03,73.07,72.92,73.02,17900.0,55.4284,55.4588,55.345,55.4209,17900.0
2007-11-06 13:20:00,72.95,72.97,72.87,72.95,31300.0,55.3677,55.3829,55.307,55.3677,31300.0
2007-11-06 13:25:00,72.96,73.12,72.96,73.04,41000.0,55.3753,55.4968,55.3753,55.436,41000.0
2007-11-06 13:30:00,73.04,73.04,72.94,73.03,27700.0,55.436,55.436,55.3601,55.4284,27700.0
2007-11-06 13:35:00,73.03,73.16,72.98,73.12,29200.0,55.4284,55.5271,55.3905,55.4968,29200.0
2007-11-06 13:40:00,73.12,73.18,73.01,73.18,27200.0,55.4968,55.5423,55.4133,55.5423,27200.0
2007-11-06 13:45:00,73.19,73.25,73.15,73.19,32600.0,55.5499,55.5954,55.5195,55.5499,32600.0
2007-11-06 13:50:00,73.22,73.32,73.06,73.16,26800.0,55.5727,55.6486,55.4512,55.5271,26800.0
2007-11-06 13:55:00,73.17,73.17,72.92,72.93,24900.0,55.5347,55.5347,55.345,55.3525,24900.0
2007-11-06 14:00:00,72.93,73.25,72.92,73.25,17700.0,55.3525,55.5954,55.345,55.5954,17700.0
2007-11-06 14:05:00,73.25,73.25,73.0,73.14,10600.0,55.5954,55.5954,55.4057,55.5119,10600.0
2007-11-06 14:10:00,73.13,73.25,72.98,73.22,23500.0,55.5043,55.5954,55.3905,55.5727,23500.0
2007-11-06 14:15:00,73.22,73.24,73.19,73.21,14900.0,55.5727,55.5878,55.5499,55.5651,14900.0
2007-11-06 14:20:00,73.23,73.25,73.05,73.25,21800.0,55.5802,55.5954,55.4436,55.5954,21800.0
2007-11-06 14:25:00,73.21,73.22,73.1,73.1,19500.0,55.5651,55.5727,55.4816,55.4816,19500.0
2007-11-06 14:30:00,73.13,73.13,72.99,73.07,37600.0,55.5043,55.5043,55.3981,55.4588,37600.0
2007-11-06 14:35:00,73.1,73.15,73.05,73.11,21400.0,55.4816,55.5195,55.4436,55.4892,21400.0
2007-11-06 14:40:00,73.11,73.22,73.06,73.2,17700.0,55.4892,55.5727,55.4512,55.5575,17700.0
2007-11-06 14:45:00,73.22,73.23,73.06,73.07,44300.0,55.5727,55.5802,55.4512,55.4588,44300.0
2007-11-06 14:50:00,73.11,73.16,72.99,73.07,29100.0,55.4892,55.5271,55.3981,55.4588,29100.0
2007-11-06 14:55:00,73.09,73.3,73.07,73.28,38200.0,55.474,55.6334,55.4588,55.6182,38200.0
2007-11-06 15:00:00,73.24,73.39,73.15,73.2,73400.0,55.5878,55.7017,55.5195,55.5575,73400.0
2007-11-06 15:05:00,73.15,73.27,73.11,73.23,29300.0,55.5195,55.6106,55.4892,55.5802,29300.0
2007-11-06 15:10:00,73.23,73.28,73.2,73.25,18400.0,55.5802,55.6182,55.5575,55.5954,18400.0
2007-11-06 15:15:00,73.26,73.34,73.25,73.26,48900.0,55.603,55.6637,55.5954,55.603,48900.0
2007-11-06 15:20:00,73.3,73.3,73.16,73.24,44300.0,55.6334,55.6334,55.5271,55.5878,44300.0
2007-11-06 15:25:00,73.25,73.41,73.24,73.32,69600.0,55.5954,55.7169,55.5878,55.6486,69600.0
2007-11-06 15:30:00,73.34,73.4,73.25,73.34,36900.0,55.6637,55.7093,55.5954,55.6637,36900.0
2007-11-06 15:35:00,73.34,73.35,73.26,73.34,47800.0,55.6637,55.6713,55.603,55.6637,47800.0
2007-11-06 15:40:00,73.34,73.6,73.32,73.37,79400.0,55.6637,55.8611,55.6486,55.6865,79400.0
2007-11-06 15:45:00,73.37,73.56,73.34,73.52,123500.0,55.6865,55.8307,55.6637,55.8003,123500.0
2007-11-06 15:50:00,73.52,73.6,73.44,73.59,72000.0,55.8003,55.8611,55.7396,55.8535,72000.0
2007-11-06 15:55:00,73.58,73.62,73.54,73.6,105600.0,55.8459,55.8762,55.8155,55.8611,105600.0
2007-11-07 09:30:00,71.78,72.36,71.78,72.23,26700.0,54.4797,54.9199,54.4797,54.8213,26700.0
2007-11-07 09:35:00,72.19,72.5,72.19,72.35,21400.0,54.7909,55.0262,54.7909,54.9123,21400.0
2007-11-07 09:40:00,72.35,72.47,72.28,72.39,25400.0,54.9123,55.0034,54.8592,54.9427,25400.0
2007-11-07 09:45:00,72.38,72.45,72.28,72.34,26500.0,54.9351,54.9882,54.8592,54.9047,26500.0
2007-11-07 09:50:00,72.34,72.48,72.25,72.3,23800.0,54.9047,55.011,54.8364,54.8744,23800.0
2007-11-07 09:55:00,72.3,72.38,72.2,72.29,11100.0,54.8744,54.9351,54.7985,54.8668,11100.0
2007-11-07 10:00:00,72.22,72.37,72.22,72.37,11000.0,54.8137,54.9275,54.8137,54.9275,11000.0
2007-11-07 10:05:00,72.37,72.54,72.3,72.39,37700.0,54.9275,55.0565,54.8744,54.9427,37700.0
2007-11-07 10:10:00,72.39,72.39,72.31,72.35,11200.0,54.9427,54.9427,54.882,54.9123,11200.0
2007-11-07 10:15:00,72.39,72.49,72.39,72.45,10400.0,54.9427,55.0186,54.9427,54.9882,10400.0
2007-11-07 10:20:00,72.45,72.52,72.38,72.43,13400.0,54.9882,55.0414,54.9351,54.9731,13400.0
2007-11-07 10:25:00,72.46,72.52,72.35,72.38,11200.0,54.9958,55.0414,54.9123,54.9351,11200.0
2007-11-07 10:30:00,72.39,72.5,72.22,72.22,18900.0,54.9427,55.0262,54.8137,54.8137,18900.0
2007-11-07 10:35:00,72.21,72.25,71.87,71.94,35400.0,54.8061,54.8364,54.548,54.6012,35400.0
2007-11-07 10:40:00,71.93,72.22,71.92,72.09,35600.0,54.5936,54.8137,54.586,54.715,35600.0
2007-11-07 10:45:00,72.05,72.1,71.91,72.06,16500.0,54.6846,54.7226,54.5784,54.6922,16500.0
2007-11-07 10:50:00,72.05,72.21,71.99,72.09,9800.0,54.6846,54.8061,54.6391,54.715,9800.0
2007-11-07 10:55:00,72.09,72.14,71.89,71.89,15500.0,54.715,54.753,54.5632,54.5632,15500.0
2007-11-07 11:00:00,71.89,72.03,71.78,71.82,17400.0,54.5632,54.6695,54.4797,54.5101,17400.0
2007-11-07 11:05:00,71.84,72.11,71.84,72.04,22100.0,54.5253,54.7302,54.5253,54.6771,22100.0
2007-11-07 11:10:00,72.03,72.15,71.9,71.96,18000.0,54.6695,54.7605,54.5708,54.6163,18000.0
2007-11-07 11:15:00,71.99,72.19,71.94,72.19,9500.0,54.6391,54.7909,54.6012,54.7909,9500.0
2007-11-07 11:20:00,72.16,72.16,72.0,72.07,7800.0,54.7681,54.7681,54.6467,54.6998,7800.0
2007-11-07 11:25:00,72.07,72.08,71.98,72.08,13000.0,54.6998,54.7074,54.6315,54.7074,13000.0
2007-11-07 11:30:00,72.16,72.19,72.05,72.05,14100.0,54.7681,54.7909,54.6846,54.6846,14100.0
2007-11-07 11:35:00,72.05,72.05,71.91,71.93,11700.0,54.6846,54.6846,54.5784,54.5936,11700.0
2007-11-07 11:40:00,71.95,72.0,71.92,71.97,2000.0,54.6087,54.6467,54.586,54.6239,2000.0
2007-11-07 11:45:00,71.94,71.97,71.9,71.93,3800.0,54.6012,54.6239,54.5708,54.5936,3800.0
2007-11-07 11:50:00,71.94,72.04,71.94,72.0,3800.0,54.6012,54.6771,54.6012,54.6467,3800.0
2007-11-07 11:55:00,72.01,72.19,72.01,72.11,22200.0,54.6543,54.7909,54.6543,54.7302,22200.0
2007-11-07 12:00:00,72.11,72.11,71.85,71.89,6800.0,54.7302,54.7302,54.5328,54.5632,6800.0
2007-11-07 12:05:00,71.9,71.93,71.78,71.78,17400.0,54.5708,54.5936,54.4797,54.4797,17400.0
2007-11-07 12:10:00,71.78,71.79,71.68,71.69,46100.0,54.4797,54.4873,54.4038,54.4114,46100.0
2007-11-07 12:15:00,71.7,71.84,71.6,71.64,29700.0,54.419,54.5253,54.3431,54.3735,29700.0
2007-11-07 12:20:00,71.6,71.71,71.57,71.64,17300.0,54.3431,54.4266,54.3203,54.3735,17300.0
2007-11-07 12:25:00,71.65,71.75,71.62,71.73,15700.0,54.3811,54.4569,54.3583,54.4418,15700.0
2007-11-07 12:30:00,71.73,71.81,71.67,71.68,24400.0,54.4418,54.5025,54.3962,54.4038,24400.0
2007-11-07 12:35:00,71.68,71.77,71.62,71.69,16600.0,54.4038,54.4721,54.3583,54.4114,16600.0
2007-11-07 12:40:00,71.71,71.71,71.63,71.67,8400.0,54.4266,54.4266,54.3659,54.3962,8400.0
2007-11-07 12:45:00,71.68,71.7,71.5,71.52,28300.0,54.4038,54.419,54.2672,54.2824,28300.0
2007-11-07 12:50:00,71.53,71.67,71.5,71.6,92500.0,54.29,54.3962,54.2672,54.3431,92500.0
2007-11-07 12:55:00,71.6,71.76,71.52,71.52,27100.0,54.3431,54.4645,54.2824,54.2824,27100.0
2007-11-07 13:00:00,71.57,71.69,71.48,71.63,31400.0,54.3203,54.4114,54.252,54.3659,31400.0
2007-11-07 13:05:00,71.63,71.87,71.63,71.75,36900.0,54.3659,54.548,54.3659,54.4569,36900.0
2007-11-07 13:10:00,71.77,71.77,71.6,71.69,61000.0,54.4721,54.4721,54.3431,54.4114,61000.0
2007-11-07 13:15:00,71.69,71.69,71.19,71.24,110500.0,54.4114,54.4114,54.0319,54.0699,110500.0
2007-11-07 13:20:00,71.26,71.42,71.17,71.17,45400.0,54.085,54.2065,54.0167,54.0167,45400.0
2007-11-07 13:25:00,71.18,71.29,71.12,71.25,50300.0,54.0243,54.1078,53.9788,54.0775,50300.0
2007-11-07 13:30:00,71.28,71.53,71.28,71.51,39400.0,54.1002,54.29,54.1002,54.2748,39400.0
2007-11-07 13:35:00,71.52,71.63,71.52,71.57,34600.0,54.2824,54.3659,54.2824,54.3203,34600.0
2007-11-07 13:40:00,71.57,71.8,71.54,71.65,38400.0,54.3203,54.4949,54.2976,54.3811,38400.0
2007-11-07 13:45:00,71.68,71.68,71.5,71.6,48100.0,54.4038,54.4038,54.2672,54.3431,48100.0
2007-11-07 13:50:00,71.62,71.79,71.56,71.56,16500.0,54.3583,54.4873,54.3127,54.3127,16500.0
2007-11-07 13:55:00,71.55,71.74,71.51,71.67,18500.0,54.3052,54.4494,54.2748,54.3962,18500.0
2007-11-07 14:00:00,71.67,71.69,71.49,71.65,41100.0,54.3962,54.4114,54.2596,54.3811,41100.0
2007-11-07 14:05:00,71.6,71.7,71.49,71.67,31400.0,54.3431,54.419,54.2596,54.3962,31400.0
2007-11-07 14:10:00,71.64,71.84,71.58,71.82,50500.0,54.3735,54.5253,54.3279,54.5101,50500.0
2007-11-07 14:15:00,71.8,71.96,71.76,71.86,36300.0,54.4949,54.6163,54.4645,54.5404,36300.0
2007-11-07 14:20:00,71.84,71.93,71.76,71.77,12300.0,54.5253,54.5936,54.4645,54.4721,12300.0
2007-11-07 14:25:00,71.79,71.91,71.75,71.9,36800.0,54.4873,54.5784,54.4569,54.5708,36800.0
2007-11-07 14:30:00,71.89,71.94,71.73,71.82,23400.0,54.5632,54.6012,54.4418,54.5101,23400.0
2007-11-07 14:35:00,71.84,71.89,71.68,71.74,24500.0,54.5253,54.5632,54.4038,54.4494,24500.0
2007-11-07 14:40:00,71.75,71.85,71.75,71.79,12600.0,54.4569,54.5328,54.4569,54.4873,12600.0
2007-11-07 14:45:00,71.78,71.79,71.7,71.76,17500.0,54.4797,54.4873,54.419,54.4645,17500.0
2007-11-07 14:50:00,71.78,71.85,71.55,71.61,26500.0,54.4797,54.5328,54.3052,54.3507,26500.0
2007-11-07 14:55:00,71.63,71.76,71.5,71.65,25600.0,54.3659,54.4645,54.2672,54.3811,25600.0
2007-11-07 15:00:00,71.65,71.66,71.47,71.5,39400.0,54.3811,54.3886,54.2444,54.2672,39400.0
2007-11-07 15:05:00,71.51,71.8,71.51,71.79,16500.0,54.2748,54.4949,54.2748,54.4873,16500.0
2007-11-07 15:10:00,71.79,71.8,71.6,71.71,26300.0,54.4873,54.4949,54.3431,54.4266,26300.0
2007-11-07 15:15:00,71.67,71.74,71.5,71.52,20300.0,54.3962,54.4494,54.2672,54.2824,20300.0
2007-11-07 15:20:00,71.52,71.72,71.47,71.47,12400.0,54.2824,54.4342,54.2444,54.2444,12400.0
2007-11-07 15:25:00,71.5,71.5,71.28,71.32,23200.0,54.2672,54.2672,54.1002,54.1306,23200.0
2007-11-07 15:30:00,71.34,71.54,71.3,71.37,14400.0,54.1458,54.2976,54.1154,54.1685,14400.0
2007-11-07 15:35:00,71.35,71.44,71.01,71.01,23300.0,54.1534,54.2217,53.8953,53.8953,23300.0
2007-11-07 15:40:00,71.01,71.2,71.0,71.18,82500.0,53.8953,54.0395,53.8877,54.0243,82500.0
2007-11-07 15:45:00,71.21,71.3,71.05,71.05,44900.0,54.0471,54.1154,53.9257,53.9257,44900.0
2007-11-07 15:50:00,71.05,71.12,71.01,71.06,76500.0,53.9257,53.9788,53.8953,53.9333,76500.0
2007-11-07 15:55:00,71.05,71.11,70.86,70.93,127700.0,53.9257,53.9712,53.7815,53.8346,127700.0
2007-11-08 09:30:00,70.84,70.84,70.47,70.76,96400.0,53.7663,53.7663,53.4855,53.7056,96400.0
2007-11-08 09:35:00,70.81,70.9,70.75,70.75,94200.0,53.7435,53.8118,53.698,53.698,94200.0
2007-11-08 09:40:00,70.75,70.75,70.23,70.25,86900.0,53.698,53.698,53.3033,53.3185,86900.0
2007-11-08 09:45:00,70.23,70.26,70.02,70.12,125500.0,53.3033,53.3261,53.1439,53.2198,125500.0
2007-11-08 09:50:00,70.11,70.52,70.1,70.52,80400.0,53.2122,53.5234,53.2046,53.5234,80400.0
2007-11-08 09:55:00,70.48,70.66,70.33,70.61,42700.0,53.493,53.6297,53.3792,53.5917,42700.0
2007-11-08 10:00:00,70.6,70.61,70.0,70.09,53700.0,53.5841,53.5917,53.1287,53.197,53700.0
2007-11-08 10:05:00,70.04,70.37,69.8,70.3,58100.0,53.1591,53.4096,52.9769,53.3564,58100.0
2007-11-08 10:10:00,70.31,70.32,70.1,70.13,56400.0,53.364,53.3716,53.2046,53.2274,56400.0
2007-11-08 10:15:00,70.13,70.56,70.1,70.5,55600.0,53.2274,53.5538,53.2046,53.5082,55600.0
2007-11-08 10:20:00,70.51,70.85,70.48,70.51,59900.0,53.5158,53.7739,53.493,53.5158,59900.0
2007-11-08 10:25:00,70.59,70.6,70.36,70.4,39100.0,53.5765,53.5841,53.402,53.4323,39100.0
2007-11-08 10:30:00,70.39,70.42,70.15,70.36,39100.0,53.4247,53.4475,53.2426,53.402,39100.0
2007-11-08 10:35:00,70.39,70.45,70.04,70.04,23100.0,53.4247,53.4703,53.1591,53.1591,23100.0
2007-11-08 10:40:00,70.04,70.31,70.01,70.16,31800.0,53.1591,53.364,53.1363,53.2502,31800.0
2007-11-08 10:45:00,70.12,70.16,70.01,70.14,26800.0,53.2198,53.2502,53.1363,53.235,26800.0
2007-11-08 10:50:00,70.17,70.48,70.16,70.32,23800.0,53.2578,53.493,53.2502,53.3716,23800.0
2007-11-08 10:55:00,70.34,70.55,70.34,70.49,29600.0,53.3868,53.5462,53.3868,53.5006,29600.0
2007-11-08 11:00:00,70.46,70.54,70.37,70.42,21200.0,53.4779,53.5386,53.4096,53.4475,21200.0
2007-11-08 11:05:00,70.4,70.42,70.17,70.24,24100.0,53.4323,53.4475,53.2578,53.3109,24100.0
2007-11-08 11:10:00,70.26,70.45,70.22,70.34,25900.0,53.3261,53.4703,53.2957,53.3868,25900.0
2007-11-08 11:15:00,70.33,70.54,70.29,70.31,19600.0,53.3792,53.5386,53.3488,53.364,19600.0
2007-11-08 11:20:00,70.31,70.31,70.07,70.23,32400.0,53.364,53.364,53.1819,53.3033,32400.0
2007-11-08 11:25:00,70.21,70.33,70.15,70.17,22300.0,53.2881,53.3792,53.2426,53.2578,22300.0
2007-11-08 11:30:00,70.28,70.33,70.02,70.06,22600.0,53.3412,53.3792,53.1439,53.1743,22600.0
2007-11-08 11:35:00,70.06,70.06,69.83,69.91,24500.0,53.1743,53.1743,52.9997,53.0604,24500.0
2007-11-08 11:40:00,69.97,70.05,69.82,70.01,27200.0,53.106,53.1667,52.9921,53.1363,27200.0
2007-11-08 11:45:00,70.01,70.08,69.74,69.74,20600.0,53.1363,53.1894,52.9314,52.9314,20600.0
2007-11-08 11:50:00,69.74,69.85,69.62,69.74,31800.0,52.9314,53.0149,52.8403,52.9314,31800.0
2007-11-08 11:55:00,69.74,69.81,69.6,69.71,37000.0,52.9314,52.9845,52.8251,52.9086,37000.0
2007-11-08 12:00:00,69.78,69.88,69.74,69.76,18400.0,52.9618,53.0377,52.9314,52.9466,18400.0
2007-11-08 12:05:00,69.75,69.79,69.4,69.46,33400.0,52.939,52.9693,52.6733,52.7189,33400.0
2007-11-08 12:10:00,69.5,69.63,69.45,69.49,24400.0,52.7492,52.8479,52.7113,52.7417,24400.0
2007-11-08 12:15:00,69.49,69.57,69.17,69.22,32300.0,52.7417,52.8024,52.4988,52.5367,32300.0
2007-11-08 12:20:00,69.2,69.34,69.11,69.19,47400.0,52.5215,52.6278,52.4532,52.514,47400.0
2007-11-08 12:25:00,69.18,69.36,69.13,69.33,71000.0,52.5064,52.643,52.4684,52.6202,71000.0
2007-11-08 12:30:00,69.36,69.39,69.18,69.31,45900.0,52.643,52.6658,52.5064,52.605,45900.0
2007-11-08 12:35:00,69.29,69.31,68.72,68.9,78000.0,52.5899,52.605,52.1572,52.2939,78000.0
2007-11-08 12:40:00,68.94,68.94,68.43,68.61,135600.0,52.3242,52.3242,51.9371,52.0737,135600.0
2007-11-08 12:45:00,68.61,68.63,68.18,68.18,63100.0,52.0737,52.0889,51.7474,51.7474,63100.0
2007-11-08 12:50:00,68.18,68.23,68.02,68.22,85600.0,51.7474,51.7853,51.6259,51.7777,85600.0
2007-11-08 12:55:00,68.22,68.35,68.04,68.13,101000.0,51.7777,51.8764,51.6411,51.7094,101000.0
2007-11-08 13:00:00,68.13,68.24,67.89,68.09,78100.0,51.7094,51.7929,51.5273,51.6791,78100.0
2007-11-08 13:05:00,68.1,68.1,67.71,67.86,99300.0,51.6867,51.6867,51.3907,51.5045,99300.0
2007-11-08 13:10:00,67.78,68.04,67.72,67.87,74500.0,51.4438,51.6411,51.3983,51.5121,74500.0
2007-11-08 13:15:00,67.87,68.2,67.56,68.01,70300.0,51.5121,51.7626,51.2768,51.6184,70300.0
2007-11-08 13:20:00,68.08,68.14,67.95,68.02,21700.0,51.6715,51.717,51.5728,51.6259,21700.0
2007-11-08 13:25:00,67.95,68.36,67.8,68.19,41700.0,51.5728,51.884,51.459,51.755,41700.0
2007-11-08 13:30:00,68.18,68.5,68.14,68.35,32200.0,51.7474,51.9903,51.717,51.8764,32200.0
2007-11-08 13:35:00,68.29,68.38,68.03,68.38,23900.0,51.8309,51.8992,51.6335,51.8992,23900.0
2007-11-08 13:40:00,68.4,68.41,67.93,68.21,44400.0,51.9144,51.9219,51.5576,51.7702,44400.0
2007-11-08 13:45:00,68.18,68.31,68.11,68.17,35400.0,51.7474,51.8461,51.6943,51.7398,35400.0
2007-11-08 13:50:00,68.18,68.3,68.13,68.22,37800.0,51.7474,51.8385,51.7094,51.7777,37800.0
2007-11-08 13:55:00,68.2,68.67,68.12,68.56,49500.0,51.7626,52.1193,51.7018,52.0358,49500.0
2007-11-08 14:00:00,68.56,68.63,68.35,68.43,74500.0,52.0358,52.0889,51.8764,51.9371,74500.0
2007-11-08 14:05:00,68.43,68.6,68.25,68.28,50500.0,51.9371,52.0662,51.8005,51.8233,50500.0
2007-11-08 14:10:00,68.23,68.47,68.2,68.29,30300.0,51.7853,51.9675,51.7626,51.8309,30300.0
2007-11-08 14:15:00,68.3,68.31,68.11,68.28,17300.0,51.8385,51.8461,51.6943,51.8233,17300.0
2007-11-08 14:20:00,68.25,68.26,68.07,68.21,75800.0,51.8005,51.8081,51.6639,51.7702,75800.0
2007-11-08 14:25:00,68.21,68.24,67.96,68.05,28400.0,51.7702,51.7929,51.5804,51.6487,28400.0
2007-11-08 14:30:00,68.02,68.2,67.95,68.19,26300.0,51.6259,51.7626,51.5728,51.755,26300.0
2007-11-08 14:35:00,68.17,68.19,67.7,67.7,48700.0,51.7398,51.755,51.3831,51.3831,48700.0
2007-11-08 14:40:00,67.7,67.83,67.68,67.82,24400.0,51.3831,51.4817,51.3679,51.4742,24400.0
2007-11-08 14:45:00,67.81,67.9,67.72,67.89,27500.0,51.4666,51.5349,51.3983,51.5273,27500.0
2007-11-08 14:50:00,67.88,67.93,67.59,67.66,20700.0,51.5197,51.5576,51.2996,51.3527,20700.0
2007-11-08 14:55:00,67.64,68.08,67.59,68.07,36600.0,51.3375,51.6715,51.2996,51.6639,36600.0
2007-11-08 15:00:00,68.09,68.32,67.87,68.16,53600.0,51.6791,51.8536,51.5121,51.7322,53600.0
2007-11-08 15:05:00,68.18,68.44,68.09,68.19,65700.0,51.7474,51.9447,51.6791,51.755,65700.0
2007-11-08 15:10:00,68.17,68.2,67.89,68.2,38300.0,51.7398,51.7626,51.5273,51.7626,38300.0
2007-11-08 15:15:00,68.19,68.61,68.16,68.61,34100.0,51.755,52.0737,51.7322,52.0737,34100.0
2007-11-08 15:20:00,68.61,69.15,68.61,69.15,44500.0,52.0737,52.4836,52.0737,52.4836,44500.0
2007-11-08 15:25:00,69.12,69.16,68.94,69.07,71600.0,52.4608,52.4912,52.3242,52.4229,71600.0
2007-11-08 15:30:00,69.06,69.21,68.96,69.14,64600.0,52.4153,52.5291,52.3394,52.476,64600.0
2007-11-08 15:35:00,69.14,69.18,68.89,69.08,43000.0,52.476,52.5064,52.2863,52.4305,43000.0
2007-11-08 15:40:00,69.08,69.6,69.08,69.57,77900.0,52.4305,52.8251,52.4305,52.8024,77900.0
2007-11-08 15:45:00,69.59,69.62,69.31,69.59,108400.0,52.8175,52.8403,52.605,52.8175,108400.0
2007-11-08 15:50:00,69.59,69.83,69.53,69.83,106100.0,52.8175,52.9997,52.772,52.9997,106100.0
2007-11-08 15:55:00,69.82,69.87,69.19,69.21,98200.0,52.9921,53.0301,52.514,52.5291,98200.0
2007-11-09 09:30:00,68.18,69.07,68.18,69.0,100000.0,51.7474,52.4229,51.7474,52.3697,100000.0
2007-11-09 09:35:00,69.04,69.04,68.36,68.51,113000.0,52.4001,52.4001,51.884,51.9978,113000.0
2007-11-09 09:40:00,68.51,68.61,68.32,68.6,55900.0,51.9978,52.0737,51.8536,52.0662,55900.0
2007-11-09 09:45:00,68.62,68.97,68.59,68.97,104600.0,52.0813,52.347,52.0586,52.347,104600.0
2007-11-09 09:50:00,68.97,68.98,68.58,68.6,174700.0,52.347,52.3546,52.051,52.0662,174700.0
2007-11-09 09:55:00,68.61,68.92,68.6,68.77,86500.0,52.0737,52.309,52.0662,52.1952,86500.0
2007-11-09 10:00:00,68.77,69.02,68.6,68.95,67700.0,52.1952,52.3849,52.0662,52.3318,67700.0
2007-11-09 10:05:00,68.95,69.21,68.9,68.97,79700.0,52.3318,52.5291,52.2939,52.347,79700.0
2007-11-09 10:10:00,68.98,69.23,68.9,68.96,76200.0,52.3546,52.5443,52.2939,52.3394,76200.0
2007-11-09 10:15:00,68.97,69.37,68.95,69.37,63500.0,52.347,52.6506,52.3318,52.6506,63500.0
2007-11-09 10:20:00,69.36,69.38,69.06,69.18,76200.0,52.643,52.6582,52.4153,52.5064,76200.0
2007-11-09 10:25:00,69.18,69.22,69.02,69.08,65900.0,52.5064,52.5367,52.3849,52.4305,65900.0
2007-11-09 10:30:00,69.08,69.16,68.97,68.98,38100.0,52.4305,52.4912,52.347,52.3546,38100.0
2007-11-09 10:35:00,68.98,69.22,68.96,69.17,29000.0,52.3546,52.5367,52.3394,52.4988,29000.0
2007-11-09 10:40:00,69.2,69.21,68.91,69.03,53600.0,52.5215,52.5291,52.3014,52.3925,53600.0
2007-11-09 10:45:00,68.99,68.99,68.65,68.81,43100.0,52.3622,52.3622,52.1041,52.2255,43100.0
2007-11-09 10:50:00,68.78,68.87,68.59,68.59,79300.0,52.2028,52.2711,52.0586,52.0586,79300.0
2007-11-09 10:55:00,68.61,68.66,68.46,68.58,81200.0,52.0737,52.1117,51.9599,52.051,81200.0
2007-11-09 11:00:00,68.62,68.75,68.4,68.51,64900.0,52.0813,52.18,51.9144,51.9978,64900.0
2007-11-09 11:05:00,68.51,68.62,68.21,68.21,70400.0,51.9978,52.0813,51.7702,51.7702,70400.0
2007-11-09 11:10:00,68.21,68.33,67.73,68.0,214600.0,51.7702,51.8612,51.4058,51.6108,214600.0
2007-11-09 11:15:00,68.0,68.21,67.91,68.07,43900.0,51.6108,51.7702,51.5425,51.6639,43900.0
2007-11-09 11:20:00,68.1,68.3,68.1,68.27,42000.0,51.6867,51.8385,51.6867,51.8157,42000.0
2007-11-09 11:25:00,68.28,68.39,68.06,68.08,53100.0,51.8233,51.9068,51.6563,51.6715,53100.0
2007-11-09 11:30:00,68.1,68.33,68.04,68.04,37400.0,51.6867,51.8612,51.6411,51.6411,37400.0
2007-11-09 11:35:00,68.12,68.15,67.97,68.06,32000.0,51.7018,51.7246,51.588,51.6563,32000.0
2007-11-09 11:40:00,68.12,68.3,68.08,68.3,34700.0,51.7018,51.8385,51.6715,51.8385,34700.0
2007-11-09 11:45:00,68.32,68.64,68.31,68.41,47600.0,51.8536,52.0965,51.8461,51.9219,47600.0
2007-11-09 11:50:00,68.39,68.5,68.34,68.36,65500.0,51.9068,51.9903,51.8688,51.884,65500.0
2007-11-09 11:55:00,68.41,68.58,68.33,68.58,14300.0,51.9219,52.051,51.8612,52.051,14300.0
2007-11-09 12:00:00,68.58,68.58,68.42,68.52,52900.0,52.051,52.051,51.9295,52.0054,52900.0
2007-11-09 12:05:00,68.5,68.53,68.37,68.53,18900.0,51.9903,52.013,51.8916,52.013,18900.0
2007-11-09 12:10:00,68.55,68.63,68.5,68.55,37500.0,52.0282,52.0889,51.9903,52.0282,37500.0
2007-11-09 12:15:00,68.55,68.55,68.27,68.33,85400.0,52.0282,52.0282,51.8157,51.8612,85400.0
2007-11-09 12:20:00,68.31,68.41,68.18,68.37,59300.0,51.8461,51.9219,51.7474,51.8916,59300.0
2007-11-09 12:25:00,68.36,68.64,68.35,68.59,23100.0,51.884,52.0965,51.8764,52.0586,23100.0
2007-11-09 12:30:00,68.58,68.82,68.56,68.72,22900.0,52.051,52.2331,52.0358,52.1572,22900.0
2007-11-09 12:35:00,68.75,69.06,68.71,68.99,49300.0,52.18,52.4153,52.1496,52.3622,49300.0
2007-11-09 12:40:00,68.99,69.11,68.97,69.0,59500.0,52.3622,52.4532,52.347,52.3697,59500.0
2007-11-09 12:45:00,68.95,69.1,68.85,68.87,18300.0,52.3318,52.4456,52.2559,52.2711,18300.0
2007-11-09 12:50:00,68.84,68.91,68.7,68.79,13300.0,52.2483,52.3014,52.1421,52.2104,13300.0
2007-11-09 12:55:00,68.83,68.85,68.72,68.81,18200.0,52.2407,52.2559,52.1572,52.2255,18200.0
2007-11-09 13:00:00,68.77,68.89,68.67,68.89,17100.0,52.1952,52.2863,52.1193,52.2863,17100.0
2007-11-09 13:05:00,68.89,68.9,68.55,68.68,20300.0,52.2863,52.2939,52.0282,52.1269,20300.0
2007-11-09 13:10:00,68.7,68.9,68.68,68.81,31000.0,52.1421,52.2939,52.1269,52.2255,31000.0
2007-11-09 13:15:00,68.8,68.95,68.77,68.95,64200.0,52.218,52.3318,52.1952,52.3318,64200.0
2007-11-09 13:20:00,68.95,69.0,68.64,68.85,24600.0,52.3318,52.3697,52.0965,52.2559,24600.0
2007-11-09 13:25:00,68.86,68.93,68.68,68.79,13700.0,52.2635,52.3166,52.1269,52.2104,13700.0
2007-11-09 13:30:00,68.78,68.92,68.7,68.77,11100.0,52.2028,52.309,52.1421,52.1952,11100.0
2007-11-09 13:35:00,68.77,68.79,68.57,68.76,12700.0,52.1952,52.2104,52.0434,52.1876,12700.0
2007-11-09 13:40:00,68.74,68.86,68.69,68.7,27300.0,52.1724,52.2635,52.1345,52.1421,27300.0
2007-11-09 13:45:00,68.67,68.88,68.67,68.79,18700.0,52.1193,52.2787,52.1193,52.2104,18700.0
2007-11-09 13:50:00,68.81,68.84,68.75,68.83,6700.0,52.2255,52.2483,52.18,52.2407,6700.0
2007-11-09 13:55:00,68.83,68.86,68.78,68.78,11900.0,52.2407,52.2635,52.2028,52.2028,11900.0
2007-11-09 14:00:00,68.77,68.98,68.72,68.95,40700.0,52.1952,52.3546,52.1572,52.3318,40700.0
2007-11-09 14:05:00,69.0,69.11,68.95,69.0,24500.0,52.3697,52.4532,52.3318,52.3697,24500.0
2007-11-09 14:10:00,69.09,69.18,68.98,69.13,19700.0,52.4381,52.5064,52.3546,52.4684,19700.0
2007-11-09 14:15:00,69.11,69.28,69.1,69.28,18200.0,52.4532,52.5823,52.4456,52.5823,18200.0
2007-11-09 14:20:00,69.28,69.45,69.22,69.44,27400.0,52.5823,52.7113,52.5367,52.7037,27400.0
2007-11-09 14:25:00,69.46,69.5,69.36,69.36,26400.0,52.7189,52.7492,52.643,52.643,26400.0
2007-11-09 14:30:00,69.41,69.43,69.2,69.35,17700.0,52.6809,52.6961,52.5215,52.6354,17700.0
2007-11-09 14:35:00,69.37,69.43,69.26,69.35,41400.0,52.6506,52.6961,52.5671,52.6354,41400.0
2007-11-09 14:40:00,69.34,69.59,69.34,69.56,29300.0,52.6278,52.8175,52.6278,52.7948,29300.0
2007-11-09 14:45:00,69.57,69.6,69.44,69.58,32700.0,52.8024,52.8251,52.7037,52.81,32700.0
2007-11-09 14:50:00,69.57,69.64,69.53,69.56,32300.0,52.8024,52.8555,52.772,52.7948,32300.0
2007-11-09 14:55:00,69.55,69.58,69.24,69.25,46200.0,52.7872,52.81,52.5519,52.5595,46200.0
2007-11-09 15:00:00,69.26,69.61,69.26,69.43,28400.0,52.5671,52.8327,52.5671,52.6961,28400.0
2007-11-09 15:05:00,69.42,69.49,69.23,69.49,23700.0,52.6885,52.7417,52.5443,52.7417,23700.0
2007-11-09 15:10:00,69.49,69.58,69.41,69.53,26400.0,52.7417,52.81,52.6809,52.772,26400.0
2007-11-09 15:15:00,69.57,69.7,69.43,69.67,26200.0,52.8024,52.901,52.6961,52.8783,26200.0
2007-11-09 15:20:00,69.66,69.88,69.58,69.85,22900.0,52.8707,53.0377,52.81,53.0149,22900.0
2007-11-09 15:25:00,69.84,69.85,69.55,69.65,21100.0,53.0073,53.0149,52.7872,52.8631,21100.0
2007-11-09 15:30:00,69.68,69.69,69.38,69.38,25900.0,52.8859,52.8934,52.6582,52.6582,25900.0
2007-11-09 15:35:00,69.4,69.42,69.21,69.22,22200.0,52.6733,52.6885,52.5291,52.5367,22200.0
2007-11-09 15:40:00,69.27,69.43,69.04,69.05,70500.0,52.5747,52.6961,52.4001,52.4077,70500.0
2007-11-09 15:45:00,69.03,69.22,69.03,69.05,60300.0,52.3925,52.5367,52.3925,52.4077,60300.0
2007-11-09 15:50:00,69.0,69.08,68.63,68.68,51200.0,52.3697,52.4305,52.0889,52.1269,51200.0
2007-11-09 15:55:00,68.7,68.89,68.7,68.72,73400.0,52.1421,52.2863,52.1421,52.1572,73400.0
2007-11-12 09:30:00,67.74,67.74,67.0,67.0,90800.0,51.4134,51.4134,50.8518,50.8518,90800.0
2007-11-12 09:35:00,67.02,67.72,67.02,67.49,51700.0,50.867,51.3983,50.867,51.2237,51700.0
2007-11-12 09:40:00,67.49,67.78,67.49,67.61,95900.0,51.2237,51.4438,51.2237,51.3148,95900.0
2007-11-12 09:45:00,67.63,67.86,67.55,67.63,57900.0,51.3299,51.5045,51.2692,51.3299,57900.0
2007-11-12 09:50:00,67.6,67.64,67.37,67.63,89700.0,51.3072,51.3375,51.1326,51.3299,89700.0
2007-11-12 09:55:00,67.65,67.81,67.55,67.71,41800.0,51.3451,51.4666,51.2692,51.3907,41800.0
2007-11-12 10:00:00,67.71,67.71,67.36,67.5,39400.0,51.3907,51.3907,51.125,51.2313,39400.0
2007-11-12 10:05:00,67.5,67.56,67.07,67.07,35300.0,51.2313,51.2768,50.9049,50.9049,35300.0
2007-11-12 10:10:00,67.02,67.21,66.98,66.98,71100.0,50.867,51.0112,50.8366,50.8366,71100.0
2007-11-12 10:15:00,66.97,67.12,66.94,67.07,14100.0,50.829,50.9429,50.8062,50.9049,14100.0
2007-11-12 10:20:00,67.06,67.35,66.92,67.28,27500.0,50.8973,51.1174,50.7911,51.0643,27500.0
2007-11-12 10:25:00,67.3,67.45,67.3,67.43,30300.0,51.0795,51.1933,51.0795,51.1781,30300.0
2007-11-12 10:30:00,67.44,67.69,67.43,67.67,64200.0,51.1857,51.3755,51.1781,51.3603,64200.0
2007-11-12 10:35:00,67.65,67.72,67.47,67.59,67000.0,51.3451,51.3983,51.2085,51.2996,67000.0
2007-11-12 10:40:00,67.58,67.94,67.58,67.82,106400.0,51.292,51.5652,51.292,51.4742,106400.0
2007-11-12 10:45:00,67.8,67.9,67.66,67.66,28400.0,51.459,51.5349,51.3527,51.3527,28400.0
2007-11-12 10:50:00,67.64,67.67,67.57,67.62,32000.0,51.3375,51.3603,51.2844,51.3224,32000.0
2007-11-12 10:55:00,67.61,67.89,67.61,67.87,15100.0,51.3148,51.5273,51.3148,51.5121,15100.0
2007-11-12 11:00:00,67.83,67.96,67.77,67.89,25300.0,51.4817,51.5804,51.4362,51.5273,25300.0
2007-11-12 11:05:00,67.92,68.0,67.79,67.79,58500.0,51.55,51.6108,51.4514,51.4514,58500.0
2007-11-12 11:10:00,67.79,67.92,67.78,67.91,36400.0,51.4514,51.55,51.4438,51.5425,36400.0
2007-11-12 11:15:00,67.96,68.05,67.88,67.98,46000.0,51.5804,51.6487,51.5197,51.5956,46000.0
2007-11-12 11:20:00,67.99,68.08,67.85,67.95,46600.0,51.6032,51.6715,51.4969,51.5728,46600.0
2007-11-12 11:25:00,67.95,68.15,67.9,68.02,31500.0,51.5728,51.7246,51.5349,51.6259,31500.0
2007-11-12 11:30:00,67.98,68.02,67.87,67.94,12400.0,51.5956,51.6259,51.5121,51.5652,12400.0
2007-11-12 11:35:00,67.94,67.94,67.76,67.87,19100.0,51.5652,51.5652,51.4286,51.5121,19100.0
2007-11-12 11:40:00,67.86,67.86,67.68,67.78,19700.0,51.5045,51.5045,51.3679,51.4438,19700.0
2007-11-12 11:45:00,67.77,67.8,67.69,67.71,22900.0,51.4362,51.459,51.3755,51.3907,22900.0
2007-11-12 11:50:00,67.73,67.74,67.61,67.63,12400.0,51.4058,51.4134,51.3148,51.3299,12400.0
2007-11-12 11:55:00,67.66,67.71,67.6,67.63,10500.0,51.3527,51.3907,51.3072,51.3299,10500.0
2007-11-12 12:00:00,67.61,67.67,67.61,67.66,20200.0,51.3148,51.3603,51.3148,51.3527,20200.0
2007-11-12 12:05:00,67.66,67.75,67.6,67.69,13000.0,51.3527,51.421,51.3072,51.3755,13000.0
2007-11-12 12:10:00,67.72,67.74,67.6,67.65,8200.0,51.3983,51.4134,51.3072,51.3451,8200.0
2007-11-12 12:15:00,67.62,67.9,67.57,67.85,10900.0,51.3224,51.5349,51.2844,51.4969,10900.0
2007-11-12 12:20:00,67.89,68.01,67.87,67.9,21000.0,51.5273,51.6184,51.5121,51.5349,21000.0
2007-11-12 12:25:00,67.9,67.92,67.74,67.79,32900.0,51.5349,51.55,51.4134,51.4514,32900.0
2007-11-12 12:30:00,67.75,67.89,67.75,67.85,19800.0,51.421,51.5273,51.421,51.4969,19800.0
2007-11-12 12:35:00,67.83,67.91,67.83,67.87,22400.0,51.4817,51.5425,51.4817,51.5121,22400.0
2007-11-12 12:40:00,67.85,67.88,67.81,67.82,30600.0,51.4969,51.5197,51.4666,51.4742,30600.0
2007-11-12 12:45:00,67.8,67.91,67.78,67.89,19000.0,51.459,51.5425,51.4438,51.5273,19000.0
2007-11-12 12:50:00,67.86,67.88,67.7,67.74,18100.0,51.5045,51.5197,51.3831,51.4134,18100.0
2007-11-12 12:55:00,67.7,67.78,67.65,67.69,3200.0,51.3831,51.4438,51.3451,51.3755,3200.0
2007-11-12 13:00:00,67.72,67.79,67.62,67.79,6100.0,51.3983,51.4514,51.3224,51.4514,6100.0
2007-11-12 13:05:00,67.71,67.71,67.55,67.55,2600.0,51.3907,51.3907,51.2692,51.2692,2600.0
2007-11-12 13:10:00,67.56,67.66,67.56,67.66,14000.0,51.2768,51.3527,51.2768,51.3527,14000.0
2007-11-12 13:15:00,67.64,67.68,67.53,67.68,5600.0,51.3375,51.3679,51.254,51.3679,5600.0
2007-11-12 13:20:00,67.65,67.77,67.64,67.77,9700.0,51.3451,51.4362,51.3375,51.4362,9700.0
2007-11-12 13:25:00,67.75,67.77,67.67,67.68,14600.0,51.421,51.4362,51.3603,51.3679,14600.0
2007-11-12 13:30:00,67.68,67.71,67.57,67.6,11800.0,51.3679,51.3907,51.2844,51.3072,11800.0
2007-11-12 13:35:00,67.6,67.6,67.29,67.29,19500.0,51.3072,51.3072,51.0719,51.0719,19500.0
2007-11-12 13:40:00,67.29,67.29,67.04,67.13,38600.0,51.0719,51.0719,50.8821,50.9505,38600.0
2007-11-12 13:45:00,67.13,67.14,67.01,67.01,37200.0,50.9505,50.958,50.8594,50.8594,37200.0
2007-11-12 13:50:00,67.02,67.03,66.7,66.77,73400.0,50.867,50.8746,50.6241,50.6772,73400.0
2007-11-12 13:55:00,66.79,67.05,66.79,67.01,21000.0,50.6924,50.8897,50.6924,50.8594,21000.0
2007-11-12 14:00:00,67.01,67.1,67.0,67.08,12400.0,50.8594,50.9277,50.8518,50.9125,12400.0
2007-11-12 14:05:00,67.07,67.15,66.98,67.09,27900.0,50.9049,50.9656,50.8366,50.9201,27900.0
2007-11-12 14:10:00,67.09,67.12,67.03,67.03,16300.0,50.9201,50.9429,50.8746,50.8746,16300.0
2007-11-12 14:15:00,67.03,67.03,66.78,66.84,66600.0,50.8746,50.8746,50.6848,50.7303,66600.0
2007-11-12 14:20:00,66.82,66.9,66.76,66.82,34000.0,50.7152,50.7759,50.6696,50.7152,34000.0
2007-11-12 14:25:00,66.79,66.91,66.56,66.86,38800.0,50.6924,50.7835,50.5178,50.7455,38800.0
2007-11-12 14:30:00,66.85,67.1,66.85,67.08,40400.0,50.7379,50.9277,50.7379,50.9125,40400.0
2007-11-12 14:35:00,67.05,67.17,67.02,67.12,27600.0,50.8897,50.9808,50.867,50.9429,27600.0
2007-11-12 14:40:00,67.16,67.38,67.16,67.3,27900.0,50.9732,51.1402,50.9732,51.0795,27900.0
2007-11-12 14:45:00,67.3,67.41,67.21,67.21,39300.0,51.0795,51.163,51.0112,51.0112,39300.0
2007-11-12 14:50:00,67.19,67.23,67.06,67.11,12400.0,50.996,51.0264,50.8973,50.9353,12400.0
2007-11-12 14:55:00,67.11,67.15,67.01,67.05,30200.0,50.9353,50.9656,50.8594,50.8897,30200.0
2007-11-12 15:00:00,67.04,67.08,66.91,66.96,33500.0,50.8821,50.9125,50.7835,50.8214,33500.0
2007-11-12 15:05:00,66.99,67.0,66.63,66.89,62300.0,50.8442,50.8518,50.571,50.7683,62300.0
2007-11-12 15:10:00,66.89,66.95,66.7,66.87,62600.0,50.7683,50.8138,50.6241,50.7531,62600.0
2007-11-12 15:15:00,66.84,66.84,66.58,66.67,36100.0,50.7303,50.7303,50.533,50.6013,36100.0
2007-11-12 15:20:00,66.69,66.77,66.56,66.68,36400.0,50.6165,50.6772,50.5178,50.6089,36400.0
2007-11-12 15:25:00,66.71,66.78,66.3,66.31,61500.0,50.6317,50.6848,50.3205,50.3281,61500.0
2007-11-12 15:30:00,66.3,66.77,66.3,66.69,27400.0,50.3205,50.6772,50.3205,50.6165,27400.0
2007-11-12 15:35:00,66.68,66.69,66.26,66.33,40000.0,50.6089,50.6165,50.2901,50.3433,40000.0
2007-11-12 15:40:00,66.3,66.36,66.02,66.02,42000.0,50.3205,50.366,50.108,50.108,42000.0
2007-11-12 15:45:00,66.0,66.01,65.56,65.6,74100.0,50.0928,50.1004,49.7589,49.7892,74100.0
2007-11-12 15:50:00,65.61,65.92,65.51,65.92,88900.0,49.7968,50.0321,49.7209,50.0321,88900.0
2007-11-12 15:55:00,65.92,66.03,65.83,65.83,62300.0,50.0321,50.1156,49.9638,49.9638,62300.0
2007-11-13 09:30:00,68.75,68.75,67.79,67.8,40500.0,52.18,52.18,51.4514,51.459,40500.0
2007-11-13 09:35:00,67.8,68.3,67.78,68.27,59100.0,51.459,51.8385,51.4438,51.8157,59100.0
2007-11-13 09:40:00,68.27,68.4,68.15,68.28,69300.0,51.8157,51.9144,51.7246,51.8233,69300.0
2007-11-13 09:45:00,68.31,68.37,68.23,68.31,35600.0,51.8461,51.8916,51.7853,51.8461,35600.0
2007-11-13 09:50:00,68.3,68.3,68.17,68.23,38300.0,51.8385,51.8385,51.7398,51.7853,38300.0
2007-11-13 09:55:00,68.25,68.27,68.18,68.26,34700.0,51.8005,51.8157,51.7474,51.8081,34700.0
2007-11-13 10:00:00,68.26,68.27,68.12,68.19,31000.0,51.8081,51.8157,51.7018,51.755,31000.0
2007-11-13 10:05:00,68.18,68.42,68.15,68.39,41500.0,51.7474,51.9295,51.7246,51.9068,41500.0
2007-11-13 10:10:00,68.41,68.59,68.33,68.59,31000.0,51.9219,52.0586,51.8612,52.0586,31000.0
2007-11-13 10:15:00,68.56,68.56,68.39,68.47,59700.0,52.0358,52.0358,51.9068,51.9675,59700.0
2007-11-13 10:20:00,68.47,68.54,68.4,68.48,33400.0,51.9675,52.0206,51.9144,51.9751,33400.0
2007-11-13 10:25:00,68.48,68.59,68.42,68.56,31900.0,51.9751,52.0586,51.9295,52.0358,31900.0
2007-11-13 10:30:00,68.56,68.56,68.39,68.4,35500.0,52.0358,52.0358,51.9068,51.9144,35500.0
2007-11-13 10:35:00,68.41,68.41,68.26,68.34,74100.0,51.9219,51.9219,51.8081,51.8688,74100.0
2007-11-13 10:40:00,68.33,68.42,68.27,68.33,38800.0,51.8612,51.9295,51.8157,51.8612,38800.0
2007-11-13 10:45:00,68.34,68.38,68.25,68.25,80400.0,51.8688,51.8992,51.8005,51.8005,80400.0
2007-11-13 10:50:00,68.24,68.46,68.1,68.45,21800.0,51.7929,51.9599,51.6867,51.9523,21800.0
2007-11-13 10:55:00,68.45,68.5,68.31,68.34,11600.0,51.9523,51.9903,51.8461,51.8688,11600.0
2007-11-13 11:00:00,68.36,68.49,68.29,68.47,34000.0,51.884,51.9827,51.8309,51.9675,34000.0
2007-11-13 11:05:00,68.5,68.56,68.44,68.5,12200.0,51.9903,52.0358,51.9447,51.9903,12200.0
2007-11-13 11:10:00,68.47,68.52,68.31,68.4,40300.0,51.9675,52.0054,51.8461,51.9144,40300.0
2007-11-13 11:15:00,68.41,68.52,68.38,68.48,20200.0,51.9219,52.0054,51.8992,51.9751,20200.0
2007-11-13 11:20:00,68.48,68.58,68.47,68.58,77100.0,51.9751,52.051,51.9675,52.051,77100.0
2007-11-13 11:25:00,68.58,68.78,68.53,68.78,28200.0,52.051,52.2028,52.013,52.2028,28200.0
2007-11-13 11:30:00,68.78,68.78,68.71,68.75,15900.0,52.2028,52.2028,52.1496,52.18,15900.0
2007-11-13 11:35:00,68.76,68.9,68.75,68.79,11900.0,52.1876,52.2939,52.18,52.2104,11900.0
2007-11-13 11:40:00,68.8,68.82,68.74,68.79,16800.0,52.218,52.2331,52.1724,52.2104,16800.0
2007-11-13 11:45:00,68.8,68.81,68.67,68.77,25000.0,52.218,52.2255,52.1193,52.1952,25000.0
2007-11-13 11:50:00,68.8,68.82,68.61,68.65,13800.0,52.218,52.2331,52.0737,52.1041,13800.0
2007-11-13 11:55:00,68.65,68.74,68.59,68.73,7200.0,52.1041,52.1724,52.0586,52.1648,7200.0
2007-11-13 12:00:00,68.73,68.75,68.63,68.74,8500.0,52.1648,52.18,52.0889,52.1724,8500.0
2007-11-13 12:05:00,68.73,68.8,68.68,68.75,19500.0,52.1648,52.218,52.1269,52.18,19500.0
2007-11-13 12:10:00,68.75,68.75,68.6,68.6,17400.0,52.18,52.18,52.0662,52.0662,17400.0
2007-11-13 12:15:00,68.6,68.68,68.56,68.62,23700.0,52.0662,52.1269,52.0358,52.0813,23700.0
2007-11-13 12:20:00,68.61,68.65,68.56,68.62,14700.0,52.0737,52.1041,52.0358,52.0813,14700.0
2007-11-13 12:25:00,68.65,68.69,68.56,68.66,15700.0,52.1041,52.1345,52.0358,52.1117,15700.0
2007-11-13 12:30:00,68.62,68.65,68.5,68.55,15200.0,52.0813,52.1041,51.9903,52.0282,15200.0
2007-11-13 12:35:00,68.53,68.58,68.49,68.54,15700.0,52.013,52.051,51.9827,52.0206,15700.0
2007-11-13 12:40:00,68.57,68.73,68.57,68.68,12000.0,52.0434,52.1648,52.0434,52.1269,12000.0
2007-11-13 12:45:00,68.67,68.67,68.55,68.57,7000.0,52.1193,52.1193,52.0282,52.0434,7000.0
2007-11-13 12:50:00,68.58,68.64,68.53,68.61,9500.0,52.051,52.0965,52.013,52.0737,9500.0
2007-11-13 12:55:00,68.58,68.6,68.4,68.43,15300.0,52.051,52.0662,51.9144,51.9371,15300.0
2007-11-13 13:00:00,68.47,68.51,68.41,68.45,10900.0,51.9675,51.9978,51.9219,51.9523,10900.0
2007-11-13 13:05:00,68.43,68.5,68.37,68.5,4200.0,51.9371,51.9903,51.8916,51.9903,4200.0
2007-11-13 13:10:00,68.51,68.54,68.47,68.53,9100.0,51.9978,52.0206,51.9675,52.013,9100.0
2007-11-13 13:15:00,68.54,68.67,68.54,68.63,8900.0,52.0206,52.1193,52.0206,52.0889,8900.0
2007-11-13 13:20:00,68.64,68.8,68.62,68.77,17500.0,52.0965,52.218,52.0813,52.1952,17500.0
2007-11-13 13:25:00,68.81,68.86,68.71,68.84,13000.0,52.2255,52.2635,52.1496,52.2483,13000.0
2007-11-13 13:30:00,68.84,68.89,68.77,68.88,43000.0,52.2483,52.2863,52.1952,52.2787,43000.0
2007-11-13 13:35:00,68.88,69.03,68.86,68.99,14000.0,52.2787,52.3925,52.2635,52.3622,14000.0
2007-11-13 13:40:00,69.02,69.3,68.98,69.29,46800.0,52.3849,52.5974,52.3546,52.5899,46800.0
2007-11-13 13:45:00,69.3,69.38,69.2,69.2,33000.0,52.5974,52.6582,52.5215,52.5215,33000.0
2007-11-13 13:50:00,69.23,69.44,69.23,69.36,23700.0,52.5443,52.7037,52.5443,52.643,23700.0
2007-11-13 13:55:00,69.34,69.37,69.2,69.25,21700.0,52.6278,52.6506,52.5215,52.5595,21700.0
2007-11-13 14:00:00,69.23,69.27,69.16,69.26,26300.0,52.5443,52.5747,52.4912,52.5671,26300.0
2007-11-13 14:05:00,69.24,69.3,69.19,69.25,18300.0,52.5519,52.5974,52.514,52.5595,18300.0
2007-11-13 14:10:00,69.26,69.49,69.26,69.36,25700.0,52.5671,52.7417,52.5671,52.643,25700.0
2007-11-13 14:15:00,69.39,69.49,69.35,69.35,27100.0,52.6658,52.7417,52.6354,52.6354,27100.0
2007-11-13 14:20:00,69.39,69.45,69.29,69.38,34800.0,52.6658,52.7113,52.5899,52.6582,34800.0
2007-11-13 14:25:00,69.39,69.49,69.29,69.32,22000.0,52.6658,52.7417,52.5899,52.6126,22000.0
2007-11-13 14:30:00,69.35,69.41,69.21,69.31,26300.0,52.6354,52.6809,52.5291,52.605,26300.0
2007-11-13 14:35:00,69.3,69.5,69.28,69.36,16600.0,52.5974,52.7492,52.5823,52.643,16600.0
2007-11-13 14:40:00,69.36,69.44,69.32,69.38,20900.0,52.643,52.7037,52.6126,52.6582,20900.0
2007-11-13 14:45:00,69.36,69.5,69.33,69.5,20400.0,52.643,52.7492,52.6202,52.7492,20400.0
2007-11-13 14:50:00,69.5,69.55,69.48,69.52,11000.0,52.7492,52.7872,52.7341,52.7644,11000.0
2007-11-13 14:55:00,69.51,69.52,69.44,69.5,11200.0,52.7568,52.7644,52.7037,52.7492,11200.0
2007-11-13 15:00:00,69.53,69.85,69.51,69.81,20200.0,52.772,53.0149,52.7568,52.9845,20200.0
2007-11-13 15:05:00,69.81,69.93,69.78,69.8,29800.0,52.9845,53.0756,52.9618,52.9769,29800.0
2007-11-13 15:10:00,69.79,69.9,69.73,69.8,28400.0,52.9693,53.0528,52.9238,52.9769,28400.0
2007-11-13 15:15:00,69.8,69.89,69.76,69.76,16800.0,52.9769,53.0452,52.9466,52.9466,16800.0
2007-11-13 15:20:00,69.78,69.81,69.73,69.79,29000.0,52.9618,52.9845,52.9238,52.9693,29000.0
2007-11-13 15:25:00,69.78,69.88,69.76,69.83,30800.0,52.9618,53.0377,52.9466,52.9997,30800.0
2007-11-13 15:30:00,69.83,69.96,69.8,69.96,30800.0,52.9997,53.0984,52.9769,53.0984,30800.0
2007-11-13 15:35:00,69.94,69.95,69.87,69.95,62600.0,53.0832,53.0908,53.0301,53.0908,62600.0
2007-11-13 15:40:00,69.95,70.16,69.94,70.1,40500.0,53.0908,53.2502,53.0832,53.2046,40500.0
2007-11-13 15:45:00,70.1,70.1,69.96,69.96,42400.0,53.2046,53.2046,53.0984,53.0984,42400.0
2007-11-13 15:50:00,69.95,69.96,69.7,69.7,47500.0,53.0908,53.0984,52.901,52.901,47500.0
2007-11-13 15:55:00,69.7,69.72,69.57,69.68,71000.0,52.901,52.9162,52.8024,52.8859,71000.0
2007-11-14 09:30:00,70.59,70.95,70.22,70.3,129700.0,53.5765,53.8498,53.2957,53.3564,129700.0
2007-11-14 09:35:00,70.38,70.74,70.37,70.68,76900.0,53.4171,53.6904,53.4096,53.6448,76900.0
2007-11-14 09:40:00,70.71,70.73,70.55,70.55,58900.0,53.6676,53.6828,53.5462,53.5462,58900.0
2007-11-14 09:45:00,70.52,70.6,70.29,70.29,101800.0,53.5234,53.5841,53.3488,53.3488,101800.0
2007-11-14 09:50:00,70.28,70.28,70.0,70.01,23800.0,53.3412,53.3412,53.1287,53.1363,23800.0
2007-11-14 09:55:00,70.01,70.02,69.69,69.7,79200.0,53.1363,53.1439,52.8934,52.901,79200.0
2007-11-14 10:00:00,69.7,69.98,69.7,69.85,34900.0,52.901,53.1136,52.901,53.0149,34900.0
2007-11-14 10:05:00,69.87,69.96,69.57,69.62,30300.0,53.0301,53.0984,52.8024,52.8403,30300.0
2007-11-14 10:10:00,69.6,69.86,69.48,69.86,34400.0,52.8251,53.0225,52.7341,53.0225,34400.0
2007-11-14 10:15:00,69.85,69.98,69.75,69.92,28800.0,53.0149,53.1136,52.939,53.068,28800.0
2007-11-14 10:20:00,69.9,70.04,69.89,69.91,62300.0,53.0528,53.1591,53.0452,53.0604,62300.0
2007-11-14 10:25:00,69.92,69.98,69.75,69.85,41900.0,53.068,53.1136,52.939,53.0149,41900.0
2007-11-14 10:30:00,69.88,69.89,69.61,69.65,42200.0,53.0377,53.0452,52.8327,52.8631,42200.0
2007-11-14 10:35:00,69.68,69.85,69.67,69.75,50900.0,52.8859,53.0149,52.8783,52.939,50900.0
2007-11-14 10:40:00,69.72,69.85,69.69,69.75,257800.0,52.9162,53.0149,52.8934,52.939,257800.0
2007-11-14 10:45:00,69.77,70.0,69.77,69.97,20800.0,52.9542,53.1287,52.9542,53.106,20800.0
2007-11-14 10:50:00,70.02,70.13,69.97,70.08,35300.0,53.1439,53.2274,53.106,53.1894,35300.0
2007-11-14 10:55:00,70.06,70.09,69.9,69.9,19000.0,53.1743,53.197,53.0528,53.0528,19000.0
2007-11-14 11:00:00,69.86,69.93,69.84,69.93,9300.0,53.0225,53.0756,53.0073,53.0756,9300.0
2007-11-14 11:05:00,69.96,69.98,69.81,69.82,10700.0,53.0984,53.1136,52.9845,52.9921,10700.0
2007-11-14 11:10:00,69.81,69.84,69.62,69.62,12000.0,52.9845,53.0073,52.8403,52.8403,12000.0
2007-11-14 11:15:00,69.65,69.8,69.62,69.78,12600.0,52.8631,52.9769,52.8403,52.9618,12600.0
2007-11-14 11:20:00,69.82,69.89,69.76,69.78,17600.0,52.9921,53.0452,52.9466,52.9618,17600.0
2007-11-14 11:25:00,69.84,69.89,69.74,69.75,12200.0,53.0073,53.0452,52.9314,52.939,12200.0
2007-11-14 11:30:00,69.78,69.88,69.75,69.88,20400.0,52.9618,53.0377,52.939,53.0377,20400.0
2007-11-14 11:35:00,69.88,69.94,69.75,69.91,31100.0,53.0377,53.0832,52.939,53.0604,31100.0
2007-11-14 11:40:00,69.9,69.96,69.88,69.96,16700.0,53.0528,53.0984,53.0377,53.0984,16700.0
2007-11-14 11:45:00,69.95,70.04,69.91,70.04,13800.0,53.0908,53.1591,53.0604,53.1591,13800.0
2007-11-14 11:50:00,70.05,70.24,70.05,70.13,12500.0,53.1667,53.3109,53.1667,53.2274,12500.0
2007-11-14 11:55:00,70.15,70.18,70.13,70.15,6600.0,53.2426,53.2653,53.2274,53.2426,6600.0
2007-11-14 12:00:00,70.11,70.17,70.11,70.16,6500.0,53.2122,53.2578,53.2122,53.2502,6500.0
2007-11-14 12:05:00,70.16,70.17,70.08,70.16,5600.0,53.2502,53.2578,53.1894,53.2502,5600.0
2007-11-14 12:10:00,70.18,70.41,70.18,70.41,17900.0,53.2653,53.4399,53.2653,53.4399,17900.0
2007-11-14 12:15:00,70.4,70.4,70.18,70.18,19400.0,53.4323,53.4323,53.2653,53.2653,19400.0
2007-11-14 12:20:00,70.23,70.28,70.17,70.26,9400.0,53.3033,53.3412,53.2578,53.3261,9400.0
2007-11-14 12:25:00,70.26,70.47,70.26,70.43,15700.0,53.3261,53.4855,53.3261,53.4551,15700.0
2007-11-14 12:30:00,70.42,70.44,70.24,70.24,19500.0,53.4475,53.4627,53.3109,53.3109,19500.0
2007-11-14 12:35:00,70.27,70.34,70.24,70.34,4600.0,53.3337,53.3868,53.3109,53.3868,4600.0
2007-11-14 12:40:00,70.34,70.34,70.18,70.21,7700.0,53.3868,53.3868,53.2653,53.2881,7700.0
2007-11-14 12:45:00,70.21,70.21,70.02,70.1,13500.0,53.2881,53.2881,53.1439,53.2046,13500.0
2007-11-14 12:50:00,70.1,70.14,70.04,70.14,4500.0,53.2046,53.235,53.1591,53.235,4500.0
2007-11-14 12:55:00,70.15,70.2,70.1,70.1,8300.0,53.2426,53.2805,53.2046,53.2046,8300.0
2007-11-14 13:00:00,70.09,70.21,70.09,70.13,8400.0,53.197,53.2881,53.197,53.2274,8400.0
2007-11-14 13:05:00,70.13,70.19,70.13,70.13,4800.0,53.2274,53.2729,53.2274,53.2274,4800.0
2007-11-14 13:10:00,70.06,70.34,70.06,70.34,8500.0,53.1743,53.3868,53.1743,53.3868,8500.0
2007-11-14 13:15:00,70.31,70.31,70.26,70.3,3900.0,53.364,53.364,53.3261,53.3564,3900.0
2007-11-14 13:20:00,70.31,70.43,70.29,70.4,11100.0,53.364,53.4551,53.3488,53.4323,11100.0
2007-11-14 13:25:00,70.44,70.44,70.31,70.39,8900.0,53.4627,53.4627,53.364,53.4247,8900.0
2007-11-14 13:30:00,70.32,70.39,70.26,70.39,10400.0,53.3716,53.4247,53.3261,53.4247,10400.0
2007-11-14 13:35:00,70.38,70.38,70.17,70.19,10300.0,53.4171,53.4171,53.2578,53.2729,10300.0
2007-11-14 13:40:00,70.19,70.2,70.16,70.2,13100.0,53.2729,53.2805,53.2502,53.2805,13100.0
2007-11-14 13:45:00,70.19,70.2,70.1,70.18,21700.0,53.2729,53.2805,53.2046,53.2653,21700.0
2007-11-14 13:50:00,70.2,70.2,70.03,70.12,17200.0,53.2805,53.2805,53.1515,53.2198,17200.0
2007-11-14 13:55:00,70.08,70.19,69.87,69.9,12900.0,53.1894,53.2729,53.0301,53.0528,12900.0
2007-11-14 14:00:00,69.84,69.92,69.82,69.91,6300.0,53.0073,53.068,52.9921,53.0604,6300.0
2007-11-14 14:05:00,69.93,70.08,69.93,70.07,13900.0,53.0756,53.1894,53.0756,53.1819,13900.0
2007-11-14 14:10:00,70.07,70.2,70.03,70.2,27900.0,53.1819,53.2805,53.1515,53.2805,27900.0
2007-11-14 14:15:00,70.19,70.2,70.02,70.19,15800.0,53.2729,53.2805,53.1439,53.2729,15800.0
2007-11-14 14:20:00,70.2,70.31,70.17,70.23,18500.0,53.2805,53.364,53.2578,53.3033,18500.0
2007-11-14 14:25:00,70.19,70.37,70.15,70.22,19700.0,53.2729,53.4096,53.2426,53.2957,19700.0
2007-11-14 14:30:00,70.2,70.29,70.14,70.22,16400.0,53.2805,53.3488,53.235,53.2957,16400.0
2007-11-14 14:35:00,70.22,70.4,70.22,70.27,20000.0,53.2957,53.4323,53.2957,53.3337,20000.0
2007-11-14 14:40:00,70.33,70.33,70.21,70.28,19500.0,53.3792,53.3792,53.2881,53.3412,19500.0
2007-11-14 14:45:00,70.28,70.32,70.16,70.21,44000.0,53.3412,53.3716,53.2502,53.2881,44000.0
2007-11-14 14:50:00,70.23,70.33,70.23,70.25,24800.0,53.3033,53.3792,53.3033,53.3185,24800.0
2007-11-14 14:55:00,70.32,70.32,70.19,70.19,15300.0,53.3716,53.3716,53.2729,53.2729,15300.0
2007-11-14 15:00:00,70.2,70.25,70.04,70.11,14500.0,53.2805,53.3185,53.1591,53.2122,14500.0
2007-11-14 15:05:00,70.13,70.27,70.11,70.25,24500.0,53.2274,53.3337,53.2122,53.3185,24500.0
2007-11-14 15:10:00,70.25,70.36,70.15,70.19,27100.0,53.3185,53.402,53.2426,53.2729,27100.0
2007-11-14 15:15:00,70.25,70.33,70.21,70.25,15400.0,53.3185,53.3792,53.2881,53.3185,15400.0
2007-11-14 15:20:00,70.23,70.34,70.11,70.33,33500.0,53.3033,53.3868,53.2122,53.3792,33500.0
2007-11-14 15:25:00,70.33,70.33,70.06,70.13,32400.0,53.3792,53.3792,53.1743,53.2274,32400.0
2007-11-14 15:30:00,70.05,70.1,69.86,69.9,27900.0,53.1667,53.2046,53.0225,53.0528,27900.0
2007-11-14 15:35:00,69.91,69.92,69.61,69.64,27500.0,53.0604,53.068,52.8327,52.8555,27500.0
2007-11-14 15:40:00,69.67,69.67,69.43,69.63,38800.0,52.8783,52.8783,52.6961,52.8479,38800.0
2007-11-14 15:45:00,69.61,69.64,69.32,69.32,66800.0,52.8327,52.8555,52.6126,52.6126,66800.0
2007-11-14 15:50:00,69.32,69.35,69.24,69.3,94800.0,52.6126,52.6354,52.5519,52.5974,94800.0
2007-11-14 15:55:00,69.29,69.5,69.26,69.3,140000.0,52.5899,52.7492,52.5671,52.5974,140000.0
2007-11-15 09:30:00,68.63,68.97,68.08,68.44,61900.0,52.0889,52.347,51.6715,51.9447,61900.0
2007-11-15 09:35:00,68.45,68.5,68.26,68.42,54800.0,51.9523,51.9903,51.8081,51.9295,54800.0
2007-11-15 09:40:00,68.43,68.71,68.38,68.68,131700.0,51.9371,52.1496,51.8992,52.1269,131700.0
2007-11-15 09:45:00,68.68,68.69,68.34,68.34,71100.0,52.1269,52.1345,51.8688,51.8688,71100.0
2007-11-15 09:50:00,68.33,68.78,68.33,68.51,53600.0,51.8612,52.2028,51.8612,51.9978,53600.0
2007-11-15 09:55:00,68.57,68.75,68.44,68.55,26400.0,52.0434,52.18,51.9447,52.0282,26400.0
2007-11-15 10:00:00,68.53,68.6,68.34,68.5,13500.0,52.013,52.0662,51.8688,51.9903,13500.0
2007-11-15 10:05:00,68.56,68.71,68.5,68.71,15800.0,52.0358,52.1496,51.9903,52.1496,15800.0
2007-11-15 10:10:00,68.7,68.79,68.7,68.76,37000.0,52.1421,52.2104,52.1421,52.1876,37000.0
2007-11-15 10:15:00,68.76,68.99,68.68,68.85,43900.0,52.1876,52.3622,52.1269,52.2559,43900.0
2007-11-15 10:20:00,68.88,68.88,68.69,68.74,18400.0,52.2787,52.2787,52.1345,52.1724,18400.0
2007-11-15 10:25:00,68.72,68.8,68.56,68.6,17300.0,52.1572,52.218,52.0358,52.0662,17300.0
2007-11-15 10:30:00,68.57,68.67,68.41,68.64,15600.0,52.0434,52.1193,51.9219,52.0965,15600.0
2007-11-15 10:35:00,68.67,69.04,68.67,69.02,16800.0,52.1193,52.4001,52.1193,52.3849,16800.0
2007-11-15 10:40:00,68.98,68.98,68.71,68.78,6600.0,52.3546,52.3546,52.1496,52.2028,6600.0
2007-11-15 10:45:00,68.77,68.83,68.69,68.81,6300.0,52.1952,52.2407,52.1345,52.2255,6300.0
2007-11-15 10:50:00,68.8,68.87,68.77,68.77,10800.0,52.218,52.2711,52.1952,52.1952,10800.0
2007-11-15 10:55:00,68.73,68.76,68.63,68.64,9800.0,52.1648,52.1876,52.0889,52.0965,9800.0
2007-11-15 11:00:00,68.62,68.81,68.58,68.76,6300.0,52.0813,52.2255,52.051,52.1876,6300.0
2007-11-15 11:05:00,68.75,68.82,68.75,68.79,2400.0,52.18,52.2331,52.18,52.2104,2400.0
2007-11-15 11:10:00,68.82,68.82,68.71,68.71,7200.0,52.2331,52.2331,52.1496,52.1496,7200.0
2007-11-15 11:15:00,68.67,68.71,68.64,68.67,3300.0,52.1193,52.1496,52.0965,52.1193,3300.0
2007-11-15 11:20:00,68.63,68.63,68.56,68.6,2800.0,52.0889,52.0889,52.0358,52.0662,2800.0
2007-11-15 11:25:00,68.57,68.57,68.49,68.53,3400.0,52.0434,52.0434,51.9827,52.013,3400.0
2007-11-15 11:30:00,68.53,68.55,68.33,68.4,12900.0,52.013,52.0282,51.8612,51.9144,12900.0
2007-11-15 11:35:00,68.42,68.46,68.37,68.44,1900.0,51.9295,51.9599,51.8916,51.9447,1900.0
2007-11-15 11:40:00,68.44,68.51,68.36,68.42,4500.0,51.9447,51.9978,51.884,51.9295,4500.0
2007-11-15 11:45:00,68.44,68.53,68.44,68.53,2600.0,51.9447,52.013,51.9447,52.013,2600.0
2007-11-15 11:50:00,68.51,68.55,68.33,68.36,8800.0,51.9978,52.0282,51.8612,51.884,8800.0
2007-11-15 11:55:00,68.39,68.53,68.38,68.39,12300.0,51.9068,52.013,51.8992,51.9068,12300.0
2007-11-15 12:00:00,68.47,68.65,68.47,68.48,13900.0,51.9675,52.1041,51.9675,51.9751,13900.0
2007-11-15 12:05:00,68.46,68.51,68.37,68.51,9200.0,51.9599,51.9978,51.8916,51.9978,9200.0
2007-11-15 12:10:00,68.45,68.49,68.4,68.4,3500.0,51.9523,51.9827,51.9144,51.9144,3500.0
2007-11-15 12:15:00,68.37,68.48,68.33,68.33,19200.0,51.8916,51.9751,51.8612,51.8612,19200.0
2007-11-15 12:20:00,68.33,68.36,68.22,68.36,13400.0,51.8612,51.884,51.7777,51.884,13400.0
2007-11-15 12:25:00,68.34,68.4,68.08,68.08,12000.0,51.8688,51.9144,51.6715,51.6715,12000.0
2007-11-15 12:30:00,68.12,68.14,67.88,67.88,60100.0,51.7018,51.717,51.5197,51.5197,60100.0
2007-11-15 12:35:00,67.88,67.93,67.84,67.88,44900.0,51.5197,51.5576,51.4893,51.5197,44900.0
2007-11-15 12:40:00,67.88,68.0,67.7,67.72,32800.0,51.5197,51.6108,51.3831,51.3983,32800.0
2007-11-15 12:45:00,67.67,67.73,67.64,67.69,27600.0,51.3603,51.4058,51.3375,51.3755,27600.0
2007-11-15 12:50:00,67.64,67.82,67.64,67.75,18800.0,51.3375,51.4742,51.3375,51.421,18800.0
2007-11-15 12:55:00,67.75,67.87,67.75,67.81,14800.0,51.421,51.5121,51.421,51.4666,14800.0
2007-11-15 13:00:00,67.8,67.85,67.75,67.85,19100.0,51.459,51.4969,51.421,51.4969,19100.0
2007-11-15 13:05:00,67.85,68.05,67.85,68.0,26600.0,51.4969,51.6487,51.4969,51.6108,26600.0
2007-11-15 13:10:00,67.97,68.1,67.94,68.03,8600.0,51.588,51.6867,51.5652,51.6335,8600.0
2007-11-15 13:15:00,68.02,68.04,67.74,67.74,22600.0,51.6259,51.6411,51.4134,51.4134,22600.0
2007-11-15 13:20:00,67.76,67.78,67.75,67.76,14900.0,51.4286,51.4438,51.421,51.4286,14900.0
2007-11-15 13:25:00,67.75,68.01,67.75,67.96,12500.0,51.421,51.6184,51.421,51.5804,12500.0
2007-11-15 13:30:00,67.97,68.09,67.96,68.09,12700.0,51.588,51.6791,51.5804,51.6791,12700.0
2007-11-15 13:35:00,68.04,68.06,67.89,67.89,8900.0,51.6411,51.6563,51.5273,51.5273,8900.0
2007-11-15 13:40:00,67.9,67.92,67.79,67.89,7600.0,51.5349,51.55,51.4514,51.5273,7600.0
2007-11-15 13:45:00,67.85,67.96,67.83,67.9,5800.0,51.4969,51.5804,51.4817,51.5349,5800.0
2007-11-15 13:50:00,67.89,67.9,67.75,67.75,3900.0,51.5273,51.5349,51.421,51.421,3900.0
2007-11-15 13:55:00,67.76,67.8,67.75,67.76,10700.0,51.4286,51.459,51.421,51.4286,10700.0
2007-11-15 14:00:00,67.76,67.8,67.6,67.64,70000.0,51.4286,51.459,51.3072,51.3375,70000.0
2007-11-15 14:05:00,67.66,67.73,67.55,67.73,11300.0,51.3527,51.4058,51.2692,51.4058,11300.0
2007-11-15 14:10:00,67.68,67.68,67.57,67.6,10400.0,51.3679,51.3679,51.2844,51.3072,10400.0
2007-11-15 14:15:00,67.56,67.67,67.56,67.63,4000.0,51.2768,51.3603,51.2768,51.3299,4000.0
2007-11-15 14:20:00,67.65,67.79,67.6,67.75,5900.0,51.3451,51.4514,51.3072,51.421,5900.0
2007-11-15 14:25:00,67.69,67.9,67.69,67.84,8200.0,51.3755,51.5349,51.3755,51.4893,8200.0
2007-11-15 14:30:00,67.81,67.92,67.75,67.91,10000.0,51.4666,51.55,51.421,51.5425,10000.0
2007-11-15 14:35:00,67.85,67.92,67.69,67.77,164200.0,51.4969,51.55,51.3755,51.4362,164200.0
2007-11-15 14:40:00,67.8,67.8,67.6,67.62,20200.0,51.459,51.459,51.3072,51.3224,20200.0
2007-11-15 14:45:00,67.62,67.66,67.5,67.51,29400.0,51.3224,51.3527,51.2313,51.2389,29400.0
2007-11-15 14:50:00,67.52,67.52,67.26,67.26,25400.0,51.2465,51.2465,51.0491,51.0491,25400.0
2007-11-15 14:55:00,67.26,67.51,67.11,67.11,26600.0,51.0491,51.2389,50.9353,50.9353,26600.0
2007-11-15 15:00:00,67.14,67.36,67.14,67.28,22900.0,50.958,51.125,50.958,51.0643,22900.0
2007-11-15 15:05:00,67.28,67.3,67.15,67.29,29000.0,51.0643,51.0795,50.9656,51.0719,29000.0
2007-11-15 15:10:00,67.29,67.36,67.11,67.25,27300.0,51.0719,51.125,50.9353,51.0415,27300.0
2007-11-15 15:15:00,67.28,67.52,67.25,67.51,29300.0,51.0643,51.2465,51.0415,51.2389,29300.0
2007-11-15 15:20:00,67.51,67.69,67.51,67.61,31600.0,51.2389,51.3755,51.2389,51.3148,31600.0
2007-11-15 15:25:00,67.61,67.79,67.55,67.58,28800.0,51.3148,51.4514,51.2692,51.292,28800.0
2007-11-15 15:30:00,67.61,67.62,67.18,67.18,14500.0,51.3148,51.3224,50.9884,50.9884,14500.0
2007-11-15 15:35:00,67.18,67.37,67.17,67.28,43100.0,50.9884,51.1326,50.9808,51.0643,43100.0
2007-11-15 15:40:00,67.26,67.38,67.11,67.38,80600.0,51.0491,51.1402,50.9353,51.1402,80600.0
2007-11-15 15:45:00,67.38,67.78,67.37,67.58,45400.0,51.1402,51.4438,51.1326,51.292,45400.0
2007-11-15 15:50:00,67.56,67.7,67.26,67.42,89900.0,51.2768,51.3831,51.0491,51.1706,89900.0
2007-11-15 15:55:00,67.4,67.62,67.28,67.51,66500.0,51.1554,51.3224,51.0643,51.2389,66500.0
2007-11-16 09:30:00,68.1,68.44,67.78,67.83,17600.0,51.6867,51.9447,51.4438,51.4817,17600.0
2007-11-16 09:35:00,67.79,67.8,67.54,67.76,16900.0,51.4514,51.459,51.2616,51.4286,16900.0
2007-11-16 09:40:00,67.68,67.82,67.51,67.51,28600.0,51.3679,51.4742,51.2389,51.2389,28600.0
2007-11-16 09:45:00,67.5,67.5,67.01,67.15,106100.0,51.2313,51.2313,50.8594,50.9656,106100.0
2007-11-16 09:50:00,67.13,67.19,67.09,67.19,55400.0,50.9505,50.996,50.9201,50.996,55400.0
2007-11-16 09:55:00,67.24,67.35,67.23,67.29,52100.0,51.0339,51.1174,51.0264,51.0719,52100.0
2007-11-16 10:00:00,67.29,67.29,67.05,67.07,66000.0,51.0719,51.0719,50.8897,50.9049,66000.0
2007-11-16 10:05:00,67.05,67.12,66.68,67.0,33100.0,50.8897,50.9429,50.6089,50.8518,33100.0
2007-11-16 10:10:00,67.05,67.16,67.05,67.1,14300.0,50.8897,50.9732,50.8897,50.9277,14300.0
2007-11-16 10:15:00,67.1,67.25,67.0,67.19,12500.0,50.9277,51.0415,50.8518,50.996,12500.0
2007-11-16 10:20:00,67.1,67.23,67.1,67.15,39400.0,50.9277,51.0264,50.9277,50.9656,39400.0
2007-11-16 10:25:00,67.16,67.27,66.85,66.88,50200.0,50.9732,51.0567,50.7379,50.7607,50200.0
2007-11-16 10:30:00,66.84,67.0,66.8,66.96,16300.0,50.7303,50.8518,50.7,50.8214,16300.0
2007-11-16 10:35:00,66.94,66.94,66.68,66.75,31200.0,50.8062,50.8062,50.6089,50.662,31200.0
2007-11-16 10:40:00,66.77,67.0,66.77,67.0,14000.0,50.6772,50.8518,50.6772,50.8518,14000.0
2007-11-16 10:45:00,67.0,67.0,66.75,66.95,10800.0,50.8518,50.8518,50.662,50.8138,10800.0
2007-11-16 10:50:00,66.93,67.0,66.9,66.9,15500.0,50.7987,50.8518,50.7759,50.7759,15500.0
2007-11-16 10:55:00,66.91,67.11,66.87,66.96,23700.0,50.7835,50.9353,50.7531,50.8214,23700.0
2007-11-16 11:00:00,66.96,67.31,66.96,67.25,13700.0,50.8214,51.0871,50.8214,51.0415,13700.0
2007-11-16 11:05:00,67.19,67.41,67.19,67.36,21500.0,50.996,51.163,50.996,51.125,21500.0
2007-11-16 11:10:00,67.35,67.35,67.22,67.29,11300.0,51.1174,51.1174,51.0188,51.0719,11300.0
2007-11-16 11:15:00,67.25,67.42,67.21,67.36,13300.0,51.0415,51.1706,51.0112,51.125,13300.0
2007-11-16 11:20:00,67.37,67.39,67.25,67.26,12400.0,51.1326,51.1478,51.0415,51.0491,12400.0
2007-11-16 11:25:00,67.28,67.28,66.92,67.01,8900.0,51.0643,51.0643,50.7911,50.8594,8900.0
2007-11-16 11:30:00,66.99,67.18,66.96,67.17,9800.0,50.8442,50.9884,50.8214,50.9808,9800.0
2007-11-16 11:35:00,67.14,67.32,67.14,67.18,12800.0,50.958,51.0947,50.958,50.9884,12800.0
2007-11-16 11:40:00,67.22,67.36,67.13,67.3,21000.0,51.0188,51.125,50.9505,51.0795,21000.0
2007-11-16 11:45:00,67.3,67.44,67.28,67.44,50600.0,51.0795,51.1857,51.0643,51.1857,50600.0
2007-11-16 11:50:00,67.44,68.0,67.42,67.97,137300.0,51.1857,51.6108,51.1706,51.588,137300.0
2007-11-16 11:55:00,67.96,68.0,67.85,67.88,45900.0,51.5804,51.6108,51.4969,51.5197,45900.0
2007-11-16 12:00:00,67.86,67.99,67.85,67.94,13200.0,51.5045,51.6032,51.4969,51.5652,13200.0
2007-11-16 12:05:00,67.95,68.21,67.95,68.21,23400.0,51.5728,51.7702,51.5728,51.7702,23400.0
2007-11-16 12:10:00,68.23,68.28,68.1,68.27,38500.0,51.7853,51.8233,51.6867,51.8157,38500.0
2007-11-16 12:15:00,68.2,68.44,68.2,68.32,8500.0,51.7626,51.9447,51.7626,51.8536,8500.0
2007-11-16 12:20:00,68.29,68.33,68.21,68.24,22300.0,51.8309,51.8612,51.7702,51.7929,22300.0
2007-11-16 12:25:00,68.24,68.28,68.13,68.15,10800.0,51.7929,51.8233,51.7094,51.7246,10800.0
2007-11-16 12:30:00,68.15,68.15,67.92,68.08,19600.0,51.7246,51.7246,51.55,51.6715,19600.0
2007-11-16 12:35:00,68.1,68.25,67.99,68.04,13600.0,51.6867,51.8005,51.6032,51.6411,13600.0
2007-11-16 12:40:00,68.12,68.21,67.89,67.89,15300.0,51.7018,51.7702,51.5273,51.5273,15300.0
2007-11-16 12:45:00,67.9,67.9,67.78,67.84,13900.0,51.5349,51.5349,51.4438,51.4893,13900.0
2007-11-16 12:50:00,67.88,67.98,67.83,67.98,13100.0,51.5197,51.5956,51.4817,51.5956,13100.0
2007-11-16 12:55:00,67.96,67.97,67.73,67.73,23500.0,51.5804,51.588,51.4058,51.4058,23500.0
2007-11-16 13:00:00,67.75,67.8,67.69,67.8,19800.0,51.421,51.459,51.3755,51.459,19800.0
2007-11-16 13:05:00,67.8,67.8,67.76,67.8,12500.0,51.459,51.459,51.4286,51.459,12500.0
2007-11-16 13:10:00,67.8,67.8,67.76,67.8,28100.0,51.459,51.459,51.4286,51.459,28100.0
2007-11-16 13:15:00,67.8,67.92,67.78,67.87,5300.0,51.459,51.55,51.4438,51.5121,5300.0
2007-11-16 13:20:00,67.85,67.93,67.72,67.72,4700.0,51.4969,51.5576,51.3983,51.3983,4700.0
2007-11-16 13:25:00,67.71,67.71,67.59,67.7,7800.0,51.3907,51.3907,51.2996,51.3831,7800.0
2007-11-16 13:30:00,67.66,67.84,67.66,67.8,5500.0,51.3527,51.4893,51.3527,51.459,5500.0
2007-11-16 13:35:00,67.82,67.88,67.74,67.75,2700.0,51.4742,51.5197,51.4134,51.421,2700.0
2007-11-16 13:40:00,67.77,68.03,67.7,68.0,6200.0,51.4362,51.6335,51.3831,51.6108,6200.0
2007-11-16 13:45:00,68.02,68.12,67.96,68.05,4500.0,51.6259,51.7018,51.5804,51.6487,4500.0
2007-11-16 13:50:00,68.07,68.07,67.82,67.91,9000.0,51.6639,51.6639,51.4742,51.5425,9000.0
2007-11-16 13:55:00,67.86,67.88,67.66,67.83,7400.0,51.5045,51.5197,51.3527,51.4817,7400.0
2007-11-16 14:00:00,67.88,67.88,67.59,67.76,12100.0,51.5197,51.5197,51.2996,51.4286,12100.0
2007-11-16 14:05:00,67.78,67.78,67.58,67.62,6200.0,51.4438,51.4438,51.292,51.3224,6200.0
2007-11-16 14:10:00,67.6,67.73,67.46,67.51,5500.0,51.3072,51.4058,51.2009,51.2389,5500.0
2007-11-16 14:15:00,67.42,67.61,67.4,67.54,12100.0,51.1706,51.3148,51.1554,51.2616,12100.0
2007-11-16 14:20:00,67.61,67.65,67.52,67.55,5100.0,51.3148,51.3451,51.2465,51.2692,5100.0
2007-11-16 14:25:00,67.58,67.87,67.53,67.82,18500.0,51.292,51.5121,51.254,51.4742,18500.0
2007-11-16 14:30:00,67.81,67.88,67.52,67.64,32900.0,51.4666,51.5197,51.2465,51.3375,32900.0
2007-11-16 14:35:00,67.67,67.67,67.34,67.43,27400.0,51.3603,51.3603,51.1098,51.1781,27400.0
2007-11-16 14:40:00,67.37,67.64,67.37,67.6,13400.0,51.1326,51.3375,51.1326,51.3072,13400.0
2007-11-16 14:45:00,67.64,67.74,67.54,67.69,16800.0,51.3375,51.4134,51.2616,51.3755,16800.0
2007-11-16 14:50:00,67.68,67.77,67.54,67.57,10900.0,51.3679,51.4362,51.2616,51.2844,10900.0
2007-11-16 14:55:00,67.59,67.9,67.58,67.9,7700.0,51.2996,51.5349,51.292,51.5349,7700.0
2007-11-16 15:00:00,67.9,67.99,67.71,67.71,17600.0,51.5349,51.6032,51.3907,51.3907,17600.0
2007-11-16 15:05:00,67.7,67.99,67.69,67.84,10900.0,51.3831,51.6032,51.3755,51.4893,10900.0
2007-11-16 15:10:00,67.87,67.97,67.84,67.9,30100.0,51.5121,51.588,51.4893,51.5349,30100.0
2007-11-16 15:15:00,67.91,67.94,67.76,67.84,45500.0,51.5425,51.5652,51.4286,51.4893,45500.0
2007-11-16 15:20:00,67.84,67.89,67.76,67.83,24400.0,51.4893,51.5273,51.4286,51.4817,24400.0
2007-11-16 15:25:00,67.81,67.94,67.79,67.82,56500.0,51.4666,51.5652,51.4514,51.4742,56500.0
2007-11-16 15:30:00,67.83,67.86,67.64,67.64,24800.0,51.4817,51.5045,51.3375,51.3375,24800.0
2007-11-16 15:35:00,67.66,67.68,67.56,67.61,28300.0,51.3527,51.3679,51.2768,51.3148,28300.0
2007-11-16 15:40:00,67.6,67.92,67.6,67.89,32300.0,51.3072,51.55,51.3072,51.5273,32300.0
2007-11-16 15:45:00,67.89,68.24,67.84,68.2,83700.0,51.5273,51.7929,51.4893,51.7626,83700.0
2007-11-16 15:50:00,68.23,68.32,68.13,68.22,111000.0,51.7853,51.8536,51.7094,51.7777,111000.0
2007-11-16 15:55:00,68.22,68.27,67.94,67.95,92100.0,51.7777,51.8157,51.5652,51.5728,92100.0
2007-11-19 09:30:00,66.74,66.74,65.74,65.76,52700.0,50.6545,50.6545,49.8955,49.9106,52700.0
2007-11-19 09:35:00,65.74,65.82,65.52,65.74,45500.0,49.8955,49.9562,49.7285,49.8955,45500.0
2007-11-19 09:40:00,65.65,65.87,65.6,65.8,38700.0,49.8272,49.9941,49.7892,49.941,38700.0
2007-11-19 09:45:00,65.77,65.87,65.72,65.72,23900.0,49.9182,49.9941,49.8803,49.8803,23900.0
2007-11-19 09:50:00,65.76,65.89,65.73,65.85,40700.0,49.9106,50.0093,49.8879,49.979,40700.0
2007-11-19 09:55:00,65.87,65.89,65.0,65.58,64500.0,49.9941,50.0093,49.3338,49.774,64500.0
2007-11-19 10:00:00,65.56,65.7,65.42,65.63,35700.0,49.7589,49.8651,49.6526,49.812,35700.0
2007-11-19 10:05:00,65.64,65.69,65.5,65.54,28800.0,49.8196,49.8575,49.7133,49.7437,28800.0
2007-11-19 10:10:00,65.54,65.57,65.43,65.48,16100.0,49.7437,49.7664,49.6602,49.6981,16100.0
2007-11-19 10:15:00,65.41,65.43,65.28,65.32,42200.0,49.645,49.6602,49.5463,49.5767,42200.0
2007-11-19 10:20:00,65.33,65.37,65.21,65.22,47800.0,49.5843,49.6146,49.4932,49.5008,47800.0
2007-11-19 10:25:00,65.2,65.33,65.12,65.28,106800.0,49.4856,49.5843,49.4249,49.5463,106800.0
2007-11-19 10:30:00,65.27,65.28,64.84,64.97,96500.0,49.5387,49.5463,49.2124,49.3111,96500.0
2007-11-19 10:35:00,64.94,64.99,64.81,64.98,59700.0,49.2883,49.3262,49.1896,49.3186,59700.0
2007-11-19 10:40:00,64.98,65.02,64.9,64.93,85100.0,49.3186,49.349,49.2579,49.2807,85100.0
2007-11-19 10:45:00,64.92,65.03,64.77,65.02,93300.0,49.2731,49.3566,49.1593,49.349,93300.0
2007-11-19 10:50:00,65.02,65.06,64.91,65.04,61300.0,49.349,49.3794,49.2655,49.3642,61300.0
2007-11-19 10:55:00,65.03,65.09,64.78,64.87,48200.0,49.3566,49.4021,49.1668,49.2352,48200.0
2007-11-19 11:00:00,64.87,65.01,64.84,64.96,35000.0,49.2352,49.3414,49.2124,49.3035,35000.0
2007-11-19 11:05:00,64.96,64.98,64.69,64.73,19900.0,49.3035,49.3186,49.0985,49.1289,19900.0
2007-11-19 11:10:00,64.75,64.8,64.59,64.68,26900.0,49.1441,49.182,49.0226,49.0909,26900.0
2007-11-19 11:15:00,64.68,64.88,64.62,64.87,14200.0,49.0909,49.2427,49.0454,49.2352,14200.0
2007-11-19 11:20:00,64.89,65.0,64.82,64.93,54700.0,49.2503,49.3338,49.1972,49.2807,54700.0
2007-11-19 11:25:00,64.96,65.08,64.87,64.87,32100.0,49.3035,49.3945,49.2352,49.2352,32100.0
2007-11-19 11:30:00,64.88,64.93,64.79,64.87,39500.0,49.2427,49.2807,49.1744,49.2352,39500.0
2007-11-19 11:35:00,64.89,65.06,64.86,65.02,11300.0,49.2503,49.3794,49.2276,49.349,11300.0
2007-11-19 11:40:00,65.06,65.13,65.02,65.12,22200.0,49.3794,49.4325,49.349,49.4249,22200.0
2007-11-19 11:45:00,65.12,65.16,65.07,65.13,54700.0,49.4249,49.4553,49.387,49.4325,54700.0
2007-11-19 11:50:00,65.14,65.25,65.14,65.2,39000.0,49.4401,49.5236,49.4401,49.4856,39000.0
2007-11-19 11:55:00,65.2,65.25,64.84,65.06,67900.0,49.4856,49.5236,49.2124,49.3794,67900.0
2007-11-19 12:00:00,65.03,65.3,64.96,65.3,28000.0,49.3566,49.5615,49.3035,49.5615,28000.0
2007-11-19 12:05:00,65.32,65.5,65.3,65.5,29900.0,49.5767,49.7133,49.5615,49.7133,29900.0
2007-11-19 12:10:00,65.5,65.52,65.46,65.5,148200.0,49.7133,49.7285,49.683,49.7133,148200.0
2007-11-19 12:15:00,65.5,65.6,65.4,65.51,107500.0,49.7133,49.7892,49.6374,49.7209,107500.0
2007-11-19 12:20:00,65.5,65.53,65.47,65.53,11500.0,49.7133,49.7361,49.6905,49.7361,11500.0
2007-11-19 12:25:00,65.54,65.54,65.38,65.43,8300.0,49.7437,49.7437,49.6222,49.6602,8300.0
2007-11-19 12:30:00,65.44,65.49,65.26,65.32,12700.0,49.6678,49.7057,49.5312,49.5767,12700.0
2007-11-19 12:35:00,65.32,65.41,65.3,65.32,15900.0,49.5767,49.645,49.5615,49.5767,15900.0
2007-11-19 12:40:00,65.32,65.39,65.32,65.37,10000.0,49.5767,49.6298,49.5767,49.6146,10000.0
2007-11-19 12:45:00,65.37,65.37,65.22,65.34,10800.0,49.6146,49.6146,49.5008,49.5919,10800.0
2007-11-19 12:50:00,65.34,65.34,65.0,65.0,38900.0,49.5919,49.5919,49.3338,49.3338,38900.0
2007-11-19 12:55:00,65.0,65.1,64.94,65.04,17900.0,49.3338,49.4097,49.2883,49.3642,17900.0
2007-11-19 13:00:00,65.03,65.19,64.79,64.79,86600.0,49.3566,49.478,49.1744,49.1744,86600.0
2007-11-19 13:05:00,64.77,64.82,64.7,64.75,39300.0,49.1593,49.1972,49.1061,49.1441,39300.0
2007-11-19 13:10:00,64.73,64.78,64.46,64.54,31000.0,49.1289,49.1668,48.924,48.9847,31000.0
2007-11-19 13:15:00,64.57,64.62,64.45,64.53,12300.0,49.0075,49.0454,48.9164,48.9771,12300.0
2007-11-19 13:20:00,64.52,64.64,64.5,64.61,17800.0,48.9695,49.0606,48.9543,49.0378,17800.0
2007-11-19 13:25:00,64.6,64.77,64.6,64.69,15100.0,49.0302,49.1593,49.0302,49.0985,15100.0
2007-11-19 13:30:00,64.69,64.72,64.54,64.57,14100.0,49.0985,49.1213,48.9847,49.0075,14100.0
2007-11-19 13:35:00,64.57,64.71,64.56,64.71,30000.0,49.0075,49.1137,48.9999,49.1137,30000.0
2007-11-19 13:40:00,64.62,64.67,64.6,64.6,17600.0,49.0454,49.0834,49.0302,49.0302,17600.0
2007-11-19 13:45:00,64.61,64.71,64.61,64.62,10800.0,49.0378,49.1137,49.0378,49.0454,10800.0
2007-11-19 13:50:00,64.62,64.63,64.49,64.5,55600.0,49.0454,49.053,48.9467,48.9543,55600.0
2007-11-19 13:55:00,64.43,64.5,64.36,64.36,43500.0,48.9012,48.9543,48.8481,48.8481,43500.0
2007-11-19 14:00:00,64.36,64.45,64.35,64.44,23000.0,48.8481,48.9164,48.8405,48.9088,23000.0
2007-11-19 14:05:00,64.45,64.47,64.36,64.45,60800.0,48.9164,48.9316,48.8481,48.9164,60800.0
2007-11-19 14:10:00,64.45,64.58,64.43,64.54,97100.0,48.9164,49.015,48.9012,48.9847,97100.0
2007-11-19 14:15:00,64.54,64.75,64.45,64.68,42000.0,48.9847,49.1441,48.9164,49.0909,42000.0
2007-11-19 14:20:00,64.7,64.75,64.58,64.74,36100.0,49.1061,49.1441,49.015,49.1365,36100.0
2007-11-19 14:25:00,64.72,64.85,64.62,64.82,34900.0,49.1213,49.22,49.0454,49.1972,34900.0
2007-11-19 14:30:00,64.82,64.84,64.62,64.63,25000.0,49.1972,49.2124,49.0454,49.053,25000.0
2007-11-19 14:35:00,64.65,64.77,64.63,64.75,10500.0,49.0682,49.1593,49.053,49.1441,10500.0
2007-11-19 14:40:00,64.73,65.01,64.73,64.98,37600.0,49.1289,49.3414,49.1289,49.3186,37600.0
2007-11-19 14:45:00,64.97,64.97,64.85,64.9,17200.0,49.3111,49.3111,49.22,49.2579,17200.0
2007-11-19 14:50:00,64.89,64.89,64.62,64.62,33500.0,49.2503,49.2503,49.0454,49.0454,33500.0
2007-11-19 14:55:00,64.6,64.61,64.51,64.59,20900.0,49.0302,49.0378,48.9619,49.0226,20900.0
2007-11-19 15:00:00,64.56,64.57,64.38,64.39,35000.0,48.9999,49.0075,48.8633,48.8708,35000.0
2007-11-19 15:05:00,64.42,64.59,64.39,64.46,41800.0,48.8936,49.0226,48.8708,48.924,41800.0
2007-11-19 15:10:00,64.46,64.56,64.35,64.41,24100.0,48.924,48.9999,48.8405,48.886,24100.0
2007-11-19 15:15:00,64.43,64.65,64.43,64.62,43200.0,48.9012,49.0682,48.9012,49.0454,43200.0
2007-11-19 15:20:00,64.6,64.8,64.56,64.78,54900.0,49.0302,49.182,48.9999,49.1668,54900.0
2007-11-19 15:25:00,64.78,64.8,64.75,64.76,68100.0,49.1668,49.182,49.1441,49.1517,68100.0
2007-11-19 15:30:00,64.75,64.8,64.45,64.49,68100.0,49.1441,49.182,48.9164,48.9467,68100.0
2007-11-19 15:35:00,64.47,64.69,64.43,64.58,35800.0,48.9316,49.0985,48.9012,49.015,35800.0
2007-11-19 15:40:00,64.59,64.6,64.47,64.56,42600.0,49.0226,49.0302,48.9316,48.9999,42600.0
2007-11-19 15:45:00,64.55,64.7,64.55,64.66,95300.0,48.9923,49.1061,48.9923,49.0758,95300.0
2007-11-19 15:50:00,64.66,64.9,64.65,64.84,172600.0,49.0758,49.2579,49.0682,49.2124,172600.0
2007-11-19 15:55:00,64.85,64.9,64.75,64.83,73300.0,49.22,49.2579,49.1441,49.2048,73300.0
2007-11-20 09:30:00,63.9,64.85,63.9,64.85,47100.0,48.4989,49.22,48.4989,49.22,47100.0
2007-11-20 09:35:00,64.88,65.22,64.88,65.13,86700.0,49.2427,49.5008,49.2427,49.4325,86700.0
2007-11-20 09:40:00,65.14,65.19,64.93,65.0,85700.0,49.4401,49.478,49.2807,49.3338,85700.0
2007-11-20 09:45:00,64.98,65.14,64.97,65.1,44700.0,49.3186,49.4401,49.3111,49.4097,44700.0
2007-11-20 09:50:00,65.13,65.38,65.08,65.27,97800.0,49.4325,49.6222,49.3945,49.5387,97800.0
2007-11-20 09:55:00,65.27,65.64,65.22,65.57,93100.0,49.5387,49.8196,49.5008,49.7664,93100.0
2007-11-20 10:00:00,65.6,65.9,65.53,65.86,142700.0,49.7892,50.0169,49.7361,49.9865,142700.0
2007-11-20 10:05:00,65.86,65.91,65.66,65.71,56200.0,49.9865,50.0245,49.8347,49.8727,56200.0
2007-11-20 10:10:00,65.7,65.7,65.46,65.48,64100.0,49.8651,49.8651,49.683,49.6981,64100.0
2007-11-20 10:15:00,65.54,65.6,65.48,65.48,32500.0,49.7437,49.7892,49.6981,49.6981,32500.0
2007-11-20 10:20:00,65.51,65.51,65.3,65.32,38000.0,49.7209,49.7209,49.5615,49.5767,38000.0
2007-11-20 10:25:00,65.33,65.53,65.3,65.53,23300.0,49.5843,49.7361,49.5615,49.7361,23300.0
2007-11-20 10:30:00,65.53,65.53,65.23,65.34,33800.0,49.7361,49.7361,49.5084,49.5919,33800.0
2007-11-20 10:35:00,65.3,65.46,65.29,65.39,56900.0,49.5615,49.683,49.5539,49.6298,56900.0
2007-11-20 10:40:00,65.39,65.52,65.31,65.52,39900.0,49.6298,49.7285,49.5691,49.7285,39900.0
2007-11-20 10:45:00,65.51,65.75,65.46,65.5,145800.0,49.7209,49.9031,49.683,49.7133,145800.0
2007-11-20 10:50:00,65.48,65.64,65.47,65.59,59400.0,49.6981,49.8196,49.6905,49.7816,59400.0
2007-11-20 10:55:00,65.57,65.64,65.55,65.58,56300.0,49.7664,49.8196,49.7513,49.774,56300.0
2007-11-20 11:00:00,65.58,65.76,65.45,65.75,50200.0,49.774,49.9106,49.6754,49.9031,50200.0
2007-11-20 11:05:00,65.76,65.76,65.58,65.61,12500.0,49.9106,49.9106,49.774,49.7968,12500.0
2007-11-20 11:10:00,65.64,65.64,65.44,65.44,46300.0,49.8196,49.8196,49.6678,49.6678,46300.0
2007-11-20 11:15:00,65.45,65.55,65.37,65.55,9500.0,49.6754,49.7513,49.6146,49.7513,9500.0
2007-11-20 11:20:00,65.55,65.59,65.35,65.35,39900.0,49.7513,49.7816,49.5995,49.5995,39900.0
2007-11-20 11:25:00,65.35,65.54,65.35,65.47,12800.0,49.5995,49.7437,49.5995,49.6905,12800.0
2007-11-20 11:30:00,65.5,65.63,65.42,65.58,10400.0,49.7133,49.812,49.6526,49.774,10400.0
2007-11-20 11:35:00,65.57,65.6,65.5,65.5,12100.0,49.7664,49.7892,49.7133,49.7133,12100.0
2007-11-20 11:40:00,65.52,65.52,65.31,65.31,13400.0,49.7285,49.7285,49.5691,49.5691,13400.0
2007-11-20 11:45:00,65.33,65.47,65.24,65.4,13300.0,49.5843,49.6905,49.516,49.6374,13300.0
2007-11-20 11:50:00,65.4,65.46,65.36,65.45,13300.0,49.6374,49.683,49.6071,49.6754,13300.0
2007-11-20 11:55:00,65.41,65.41,65.21,65.22,13400.0,49.645,49.645,49.4932,49.5008,13400.0
2007-11-20 12:00:00,65.2,65.22,65.07,65.07,18200.0,49.4856,49.5008,49.387,49.387,18200.0
2007-11-20 12:05:00,65.05,65.07,64.92,64.94,30200.0,49.3718,49.387,49.2731,49.2883,30200.0
2007-11-20 12:10:00,64.92,64.94,64.78,64.85,29200.0,49.2731,49.2883,49.1668,49.22,29200.0
2007-11-20 12:15:00,64.85,64.85,64.75,64.84,29900.0,49.22,49.22,49.1441,49.2124,29900.0
2007-11-20 12:20:00,64.84,64.91,64.84,64.91,3600.0,49.2124,49.2655,49.2124,49.2655,3600.0
2007-11-20 12:25:00,64.91,64.96,64.79,64.79,35700.0,49.2655,49.3035,49.1744,49.1744,35700.0
2007-11-20 12:30:00,64.76,64.8,64.51,64.59,22500.0,49.1517,49.182,48.9619,49.0226,22500.0
2007-11-20 12:35:00,64.53,64.68,64.51,64.68,6000.0,48.9771,49.0909,48.9619,49.0909,6000.0
2007-11-20 12:40:00,64.68,64.69,64.5,64.55,23700.0,49.0909,49.0985,48.9543,48.9923,23700.0
2007-11-20 12:45:00,64.55,64.69,64.55,64.69,5600.0,48.9923,49.0985,48.9923,49.0985,5600.0
2007-11-20 12:50:00,64.69,64.92,64.69,64.89,37200.0,49.0985,49.2731,49.0985,49.2503,37200.0
2007-11-20 12:55:00,64.9,64.9,64.72,64.8,22400.0,49.2579,49.2579,49.1213,49.182,22400.0
2007-11-20 13:00:00,64.77,64.8,64.35,64.35,14700.0,49.1593,49.182,48.8405,48.8405,14700.0
2007-11-20 13:05:00,64.35,64.46,64.16,64.18,24400.0,48.8405,48.924,48.6963,48.7115,24400.0
2007-11-20 13:10:00,64.19,64.19,63.95,63.97,41000.0,48.719,48.719,48.5369,48.5521,41000.0
2007-11-20 13:15:00,63.97,64.3,63.97,64.3,25100.0,48.5521,48.8025,48.5521,48.8025,25100.0
2007-11-20 13:20:00,64.29,64.5,64.29,64.43,9900.0,48.7949,48.9543,48.7949,48.9012,9900.0
2007-11-20 13:25:00,64.42,64.43,64.06,64.06,21300.0,48.8936,48.9012,48.6204,48.6204,21300.0
2007-11-20 13:30:00,64.06,64.31,64.06,64.24,17300.0,48.6204,48.8101,48.6204,48.757,17300.0
2007-11-20 13:35:00,64.22,64.62,64.22,64.55,19500.0,48.7418,49.0454,48.7418,48.9923,19500.0
2007-11-20 13:40:00,64.58,64.63,64.41,64.43,5700.0,49.015,49.053,48.886,48.9012,5700.0
2007-11-20 13:45:00,64.4,64.52,64.4,64.49,8500.0,48.8784,48.9695,48.8784,48.9467,8500.0
2007-11-20 13:50:00,64.49,64.5,64.36,64.45,4900.0,48.9467,48.9543,48.8481,48.9164,4900.0
2007-11-20 13:55:00,64.45,64.65,64.45,64.56,16600.0,48.9164,49.0682,48.9164,48.9999,16600.0
2007-11-20 14:00:00,64.57,64.75,64.35,64.49,58500.0,49.0075,49.1441,48.8405,48.9467,58500.0
2007-11-20 14:05:00,64.48,64.48,64.0,64.19,91000.0,48.9392,48.9392,48.5748,48.719,91000.0
2007-11-20 14:10:00,64.08,64.23,64.0,64.23,59000.0,48.6356,48.7494,48.5748,48.7494,59000.0
2007-11-20 14:15:00,64.23,64.63,64.22,64.58,36300.0,48.7494,49.053,48.7418,49.015,36300.0
2007-11-20 14:20:00,64.62,64.69,64.34,64.35,35300.0,49.0454,49.0985,48.8329,48.8405,35300.0
2007-11-20 14:25:00,64.34,64.35,63.8,63.88,50300.0,48.8329,48.8405,48.423,48.4838,50300.0
2007-11-20 14:30:00,63.88,64.18,63.79,64.02,32800.0,48.4838,48.7115,48.4155,48.59,32800.0
2007-11-20 14:35:00,64.08,64.3,63.96,64.3,39600.0,48.6356,48.8025,48.5445,48.8025,39600.0
2007-11-20 14:40:00,64.33,64.38,64.18,64.22,19200.0,48.8253,48.8633,48.7115,48.7418,19200.0
2007-11-20 14:45:00,64.28,64.49,64.2,64.41,41300.0,48.7874,48.9467,48.7266,48.886,41300.0
2007-11-20 14:50:00,64.41,64.45,64.14,64.24,23600.0,48.886,48.9164,48.6811,48.757,23600.0
2007-11-20 14:55:00,64.22,64.22,64.06,64.15,24400.0,48.7418,48.7418,48.6204,48.6887,24400.0
2007-11-20 15:00:00,64.17,64.24,64.0,64.24,26500.0,48.7039,48.757,48.5748,48.757,26500.0
2007-11-20 15:05:00,64.21,64.21,63.94,64.06,5300.0,48.7342,48.7342,48.5293,48.6204,5300.0
2007-11-20 15:10:00,64.15,64.37,64.04,64.26,16700.0,48.6887,48.8557,48.6052,48.7722,16700.0
2007-11-20 15:15:00,64.22,64.28,63.93,63.93,22600.0,48.7418,48.7874,48.5217,48.5217,22600.0
2007-11-20 15:20:00,63.94,64.25,63.91,64.25,16300.0,48.5293,48.7646,48.5065,48.7646,16300.0
2007-11-20 15:25:00,64.27,64.6,64.27,64.56,32600.0,48.7798,49.0302,48.7798,48.9999,32600.0
2007-11-20 15:30:00,64.59,65.09,64.57,65.03,74800.0,49.0226,49.4021,49.0075,49.3566,74800.0
2007-11-20 15:35:00,65.04,65.3,65.04,65.16,74500.0,49.3642,49.5615,49.3642,49.4553,74500.0
2007-11-20 15:40:00,65.18,65.4,65.18,65.21,84200.0,49.4704,49.6374,49.4704,49.4932,84200.0
2007-11-20 15:45:00,65.24,65.34,65.16,65.18,41800.0,49.516,49.5919,49.4553,49.4704,41800.0
2007-11-20 15:50:00,65.2,65.25,64.71,64.73,43500.0,49.4856,49.5236,49.1137,49.1289,43500.0
2007-11-20 15:55:00,64.68,64.95,64.65,64.87,31500.0,49.0909,49.2959,49.0682,49.2352,31500.0
2007-11-21 09:30:00,62.68,62.68,61.59,61.88,169600.0,47.573,47.573,46.7457,46.9658,169600.0
2007-11-21 09:35:00,62.0,62.2,61.78,61.84,26300.0,47.0569,47.2087,46.8899,46.9354,26300.0
2007-11-21 09:40:00,61.8,61.8,61.53,61.58,59400.0,46.9051,46.9051,46.7002,46.7381,59400.0
2007-11-21 09:45:00,61.57,61.63,61.43,61.54,63400.0,46.7305,46.7761,46.6243,46.7077,63400.0
2007-11-21 09:50:00,61.56,61.82,61.49,61.74,96100.0,46.7229,46.9203,46.6698,46.8595,96100.0
2007-11-21 09:55:00,61.78,61.85,61.65,61.65,76900.0,46.8899,46.943,46.7912,46.7912,76900.0
2007-11-21 10:00:00,61.66,61.8,61.36,61.44,89800.0,46.7988,46.9051,46.5711,46.6318,89800.0
2007-11-21 10:05:00,61.48,61.54,61.28,61.39,45000.0,46.6622,46.7077,46.5104,46.5939,45000.0
2007-11-21 10:10:00,61.39,61.63,61.34,61.63,30700.0,46.5939,46.7761,46.5559,46.7761,30700.0
2007-11-21 10:15:00,61.66,61.73,61.53,61.55,53400.0,46.7988,46.852,46.7002,46.7153,53400.0
2007-11-21 10:20:00,61.58,61.62,61.39,61.45,51700.0,46.7381,46.7685,46.5939,46.6394,51700.0
2007-11-21 10:25:00,61.42,61.5,61.38,61.47,35700.0,46.6167,46.6774,46.5863,46.6546,35700.0
2007-11-21 10:30:00,61.45,61.54,61.1,61.1,44100.0,46.6394,46.7077,46.3738,46.3738,44100.0
2007-11-21 10:35:00,61.08,61.36,61.08,61.33,42300.0,46.3586,46.5711,46.3586,46.5484,42300.0
2007-11-21 10:40:00,61.3,61.42,61.3,61.35,39900.0,46.5256,46.6167,46.5256,46.5635,39900.0
2007-11-21 10:45:00,61.35,61.46,61.21,61.4,85100.0,46.5635,46.647,46.4573,46.6015,85100.0
2007-11-21 10:50:00,61.38,61.38,61.06,61.11,36300.0,46.5863,46.5863,46.3434,46.3814,36300.0
2007-11-21 10:55:00,61.1,61.2,61.04,61.1,25500.0,46.3738,46.4497,46.3283,46.3738,25500.0
2007-11-21 11:00:00,61.1,61.1,61.0,61.02,55400.0,46.3738,46.3738,46.2979,46.3131,55400.0
2007-11-21 11:05:00,61.0,61.1,60.99,61.06,33500.0,46.2979,46.3738,46.2903,46.3434,33500.0
2007-11-21 11:10:00,61.07,61.39,61.07,61.34,23300.0,46.351,46.5939,46.351,46.5559,23300.0
2007-11-21 11:15:00,61.33,61.41,61.22,61.22,13400.0,46.5484,46.6091,46.4649,46.4649,13400.0
2007-11-21 11:20:00,61.22,61.25,61.04,61.19,23400.0,46.4649,46.4876,46.3283,46.4421,23400.0
2007-11-21 11:25:00,61.22,61.37,61.11,61.37,9200.0,46.4649,46.5787,46.3814,46.5787,9200.0
2007-11-21 11:30:00,61.38,61.48,61.32,61.37,30900.0,46.5863,46.6622,46.5408,46.5787,30900.0
2007-11-21 11:35:00,61.42,61.72,61.42,61.69,60300.0,46.6167,46.8444,46.6167,46.8216,60300.0
2007-11-21 11:40:00,61.7,61.77,61.65,61.66,18700.0,46.8292,46.8823,46.7912,46.7988,18700.0
2007-11-21 11:45:00,61.69,61.75,61.56,61.63,24900.0,46.8216,46.8671,46.7229,46.7761,24900.0
2007-11-21 11:50:00,61.63,61.71,61.59,61.71,16400.0,46.7761,46.8368,46.7457,46.8368,16400.0
2007-11-21 11:55:00,61.74,61.74,61.59,61.61,25400.0,46.8595,46.8595,46.7457,46.7609,25400.0
2007-11-21 12:00:00,61.64,61.93,61.61,61.91,26500.0,46.7836,47.0037,46.7609,46.9886,26500.0
2007-11-21 12:05:00,61.9,61.93,61.7,61.71,20300.0,46.981,47.0037,46.8292,46.8368,20300.0
2007-11-21 12:10:00,61.76,61.86,61.66,61.83,16800.0,46.8747,46.9506,46.7988,46.9278,16800.0
2007-11-21 12:15:00,61.81,61.82,61.59,61.64,23500.0,46.9127,46.9203,46.7457,46.7836,23500.0
2007-11-21 12:20:00,61.64,61.69,61.54,61.61,14700.0,46.7836,46.8216,46.7077,46.7609,14700.0
2007-11-21 12:25:00,61.6,61.73,61.6,61.7,7800.0,46.7533,46.852,46.7533,46.8292,7800.0
2007-11-21 12:30:00,61.67,61.78,61.59,61.76,8400.0,46.8064,46.8899,46.7457,46.8747,8400.0
2007-11-21 12:35:00,61.78,62.05,61.78,62.01,29800.0,46.8899,47.0948,46.8899,47.0645,29800.0
2007-11-21 12:40:00,62.02,62.22,61.91,62.22,26500.0,47.0721,47.2239,46.9886,47.2239,26500.0
2007-11-21 12:45:00,62.2,62.23,62.09,62.23,22500.0,47.2087,47.2314,47.1252,47.2314,22500.0
2007-11-21 12:50:00,62.24,62.25,62.04,62.23,32400.0,47.239,47.2466,47.0872,47.2314,32400.0
2007-11-21 12:55:00,62.23,62.6,62.23,62.57,42600.0,47.2314,47.5123,47.2314,47.4895,42600.0
2007-11-21 13:00:00,62.52,62.69,62.39,62.59,51700.0,47.4515,47.5806,47.3529,47.5047,51700.0
2007-11-21 13:05:00,62.56,62.64,62.37,62.37,35200.0,47.4819,47.5426,47.3377,47.3377,35200.0
2007-11-21 13:10:00,62.37,62.5,62.19,62.23,26900.0,47.3377,47.4364,47.2011,47.2314,26900.0
2007-11-21 13:15:00,62.22,62.22,62.07,62.14,27100.0,47.2239,47.2239,47.11,47.1631,27100.0
2007-11-21 13:20:00,62.13,62.33,62.08,62.12,24000.0,47.1555,47.3073,47.1176,47.148,24000.0
2007-11-21 13:25:00,62.1,62.1,61.86,61.88,10800.0,47.1328,47.1328,46.9506,46.9658,10800.0
2007-11-21 13:30:00,61.94,61.96,61.88,61.95,4000.0,47.0113,47.0265,46.9658,47.0189,4000.0
2007-11-21 13:35:00,61.94,62.15,61.94,61.99,10800.0,47.0113,47.1707,47.0113,47.0493,10800.0
2007-11-21 13:40:00,62.03,62.05,61.9,62.0,5900.0,47.0796,47.0948,46.981,47.0569,5900.0
2007-11-21 13:45:00,62.0,62.25,61.88,62.2,20900.0,47.0569,47.2466,46.9658,47.2087,20900.0
2007-11-21 13:50:00,62.21,62.23,62.03,62.03,16800.0,47.2163,47.2314,47.0796,47.0796,16800.0
2007-11-21 13:55:00,62.02,62.39,62.01,62.27,23100.0,47.0721,47.3529,47.0645,47.2618,23100.0
2007-11-21 14:00:00,62.28,62.36,62.2,62.36,10700.0,47.2694,47.3301,47.2087,47.3301,10700.0
2007-11-21 14:05:00,62.39,62.39,62.18,62.32,8500.0,47.3529,47.3529,47.1935,47.2998,8500.0
2007-11-21 14:10:00,62.35,62.41,62.24,62.29,17900.0,47.3225,47.3681,47.239,47.277,17900.0
2007-11-21 14:15:00,62.32,62.32,62.27,62.27,22700.0,47.2998,47.2998,47.2618,47.2618,22700.0
2007-11-21 14:20:00,62.27,62.27,62.11,62.12,25300.0,47.2618,47.2618,47.1404,47.148,25300.0
2007-11-21 14:25:00,62.1,62.31,62.05,62.21,10800.0,47.1328,47.2922,47.0948,47.2163,10800.0
2007-11-21 14:30:00,62.27,62.37,62.24,62.36,16900.0,47.2618,47.3377,47.239,47.3301,16900.0
2007-11-21 14:35:00,62.36,62.39,62.24,62.24,13000.0,47.3301,47.3529,47.239,47.239,13000.0
2007-11-21 14:40:00,62.26,62.28,62.14,62.24,9400.0,47.2542,47.2694,47.1631,47.239,9400.0
2007-11-21 14:45:00,62.23,62.39,62.17,62.34,19900.0,47.2314,47.3529,47.1859,47.3149,19900.0
2007-11-21 14:50:00,62.32,62.66,62.28,62.66,27600.0,47.2998,47.5578,47.2694,47.5578,27600.0
2007-11-21 14:55:00,62.66,62.78,62.59,62.74,23500.0,47.5578,47.6489,47.5047,47.6185,23500.0
2007-11-21 15:00:00,62.76,62.89,62.54,62.7,62600.0,47.6337,47.7324,47.4667,47.5882,62600.0
2007-11-21 15:05:00,62.68,62.73,62.35,62.36,20300.0,47.573,47.6109,47.3225,47.3301,20300.0
2007-11-21 15:10:00,62.35,62.36,62.07,62.08,30200.0,47.3225,47.3301,47.11,47.1176,30200.0
2007-11-21 15:15:00,62.14,62.28,61.93,61.93,25700.0,47.1631,47.2694,47.0037,47.0037,25700.0
2007-11-21 15:20:00,61.97,62.28,61.94,62.27,30500.0,47.0341,47.2694,47.0113,47.2618,30500.0
2007-11-21 15:25:00,62.28,62.35,62.03,62.03,19200.0,47.2694,47.3225,47.0796,47.0796,19200.0
2007-11-21 15:30:00,62.05,62.1,61.86,62.07,42300.0,47.0948,47.1328,46.9506,47.11,42300.0
2007-11-21 15:35:00,62.06,62.1,61.89,62.0,39600.0,47.1024,47.1328,46.9734,47.0569,39600.0
2007-11-21 15:40:00,61.95,61.96,61.79,61.93,31000.0,47.0189,47.0265,46.8975,47.0037,31000.0
2007-11-21 15:45:00,61.92,62.22,61.89,62.21,42800.0,46.9962,47.2239,46.9734,47.2163,42800.0
2007-11-21 15:50:00,62.22,62.23,62.01,62.07,40900.0,47.2239,47.2314,47.0645,47.11,40900.0
2007-11-21 15:55:00,62.07,62.12,61.75,61.77,81600.0,47.11,47.148,46.8671,46.8823,81600.0
2007-11-23 09:30:00,62.58,62.81,61.2,62.39,79400.0,47.4971,47.6717,46.4497,47.3529,79400.0
2007-11-23 09:35:00,62.32,62.39,62.08,62.14,59400.0,47.2998,47.3529,47.1176,47.1631,59400.0
2007-11-23 09:40:00,62.12,62.28,62.1,62.15,41500.0,47.148,47.2694,47.1328,47.1707,41500.0
2007-11-23 09:45:00,62.15,62.2,62.0,62.11,39200.0,47.1707,47.2087,47.0569,47.1404,39200.0
2007-11-23 09:50:00,62.08,62.14,62.05,62.05,44600.0,47.1176,47.1631,47.0948,47.0948,44600.0
2007-11-23 09:55:00,62.07,62.12,62.01,62.04,38900.0,47.11,47.148,47.0645,47.0872,38900.0
2007-11-23 10:00:00,62.04,62.14,62.03,62.09,32600.0,47.0872,47.1631,47.0796,47.1252,32600.0
2007-11-23 10:05:00,62.08,62.23,62.08,62.19,49100.0,47.1176,47.2314,47.1176,47.2011,49100.0
2007-11-23 10:10:00,62.19,62.19,62.16,62.19,16500.0,47.2011,47.2011,47.1783,47.2011,16500.0
2007-11-23 10:15:00,62.19,62.36,62.19,62.35,86500.0,47.2011,47.3301,47.2011,47.3225,86500.0
2007-11-23 10:20:00,62.36,62.4,62.25,62.3,79900.0,47.3301,47.3605,47.2466,47.2846,79900.0
2007-11-23 10:25:00,62.3,62.3,62.16,62.16,220000.0,47.2846,47.2846,47.1783,47.1783,220000.0
2007-11-23 10:30:00,62.16,62.24,62.13,62.21,15200.0,47.1783,47.239,47.1555,47.2163,15200.0
2007-11-23 10:35:00,62.22,62.5,62.2,62.46,26600.0,47.2239,47.4364,47.2087,47.406,26600.0
2007-11-23 10:40:00,62.46,62.46,62.31,62.31,12200.0,47.406,47.406,47.2922,47.2922,12200.0
2007-11-23 10:45:00,62.31,62.31,62.29,62.29,11500.0,47.2922,47.2922,47.277,47.277,11500.0
2007-11-23 10:50:00,62.3,62.4,62.28,62.4,6800.0,47.2846,47.3605,47.2694,47.3605,6800.0
2007-11-23 10:55:00,62.39,62.6,62.39,62.58,20800.0,47.3529,47.5123,47.3529,47.4971,20800.0
2007-11-23 11:00:00,62.57,62.7,62.57,62.68,21400.0,47.4895,47.5882,47.4895,47.573,21400.0
2007-11-23 11:05:00,62.66,62.66,62.32,62.65,17500.0,47.5578,47.5578,47.2998,47.5502,17500.0
2007-11-23 11:10:00,62.66,62.66,62.62,62.66,4200.0,47.5578,47.5578,47.5274,47.5578,4200.0
2007-11-23 11:15:00,62.62,62.65,62.55,62.6,12500.0,47.5274,47.5502,47.4743,47.5123,12500.0
2007-11-23 11:20:00,62.61,62.71,62.55,62.58,39500.0,47.5199,47.5958,47.4743,47.4971,39500.0
2007-11-23 11:25:00,62.58,62.73,62.57,62.68,9900.0,47.4971,47.6109,47.4895,47.573,9900.0
2007-11-23 11:30:00,62.69,62.87,62.67,62.79,12700.0,47.5806,47.7172,47.5654,47.6565,12700.0
2007-11-23 11:35:00,62.77,62.89,62.74,62.89,9100.0,47.6413,47.7324,47.6185,47.7324,9100.0
2007-11-23 11:40:00,62.88,62.9,62.78,62.87,7800.0,47.7248,47.74,47.6489,47.7172,7800.0
2007-11-23 11:45:00,62.8,62.82,62.76,62.76,3200.0,47.6641,47.6792,47.6337,47.6337,3200.0
2007-11-23 11:50:00,62.78,62.88,62.78,62.88,4400.0,47.6489,47.7248,47.6489,47.7248,4400.0
2007-11-23 11:55:00,62.88,62.89,62.77,62.82,6800.0,47.7248,47.7324,47.6413,47.6792,6800.0
2007-11-23 12:00:00,62.82,62.82,62.7,62.75,9700.0,47.6792,47.6792,47.5882,47.6261,9700.0
2007-11-23 12:05:00,62.74,62.74,62.66,62.7,24200.0,47.6185,47.6185,47.5578,47.5882,24200.0
2007-11-23 12:10:00,62.69,62.92,62.69,62.79,14900.0,47.5806,47.7551,47.5806,47.6565,14900.0
2007-11-23 12:15:00,62.8,62.85,62.75,62.81,4800.0,47.6641,47.702,47.6261,47.6717,4800.0
2007-11-23 12:20:00,62.79,62.93,62.79,62.9,5900.0,47.6565,47.7627,47.6565,47.74,5900.0
2007-11-23 12:25:00,62.91,62.94,62.85,62.85,17900.0,47.7475,47.7703,47.702,47.702,17900.0
2007-11-23 12:30:00,62.87,62.91,62.85,62.91,15300.0,47.7172,47.7475,47.702,47.7475,15300.0
2007-11-23 12:35:00,62.89,62.89,62.68,62.68,30500.0,47.7324,47.7324,47.573,47.573,30500.0
2007-11-23 12:40:00,62.66,62.75,62.65,62.68,19100.0,47.5578,47.6261,47.5502,47.573,19100.0
2007-11-23 12:45:00,62.68,62.68,62.53,62.56,22600.0,47.573,47.573,47.4591,47.4819,22600.0
2007-11-23 12:50:00,62.53,62.54,62.27,62.32,47900.0,47.4591,47.4667,47.2618,47.2998,47900.0
2007-11-23 12:55:00,62.34,62.51,62.31,62.5,39900.0,47.3149,47.444,47.2922,47.4364,39900.0
2007-11-26 09:30:00,64.75,64.76,63.96,63.96,19300.0,49.1441,49.1517,48.5445,48.5445,19300.0
2007-11-26 09:35:00,63.96,64.48,63.85,64.24,112600.0,48.5445,48.9392,48.461,48.757,112600.0
2007-11-26 09:40:00,64.24,64.32,64.11,64.25,44900.0,48.757,48.8177,48.6583,48.7646,44900.0
2007-11-26 09:45:00,64.27,64.4,64.26,64.34,47900.0,48.7798,48.8784,48.7722,48.8329,47900.0
2007-11-26 09:50:00,64.35,64.47,64.33,64.46,21100.0,48.8405,48.9316,48.8253,48.924,21100.0
2007-11-26 09:55:00,64.49,64.62,64.49,64.53,23000.0,48.9467,49.0454,48.9467,48.9771,23000.0
2007-11-26 10:00:00,64.53,64.53,64.41,64.5,17500.0,48.9771,48.9771,48.886,48.9543,17500.0
2007-11-26 10:05:00,64.5,64.51,64.41,64.42,20000.0,48.9543,48.9619,48.886,48.8936,20000.0
2007-11-26 10:10:00,64.43,64.56,64.37,64.5,46300.0,48.9012,48.9999,48.8557,48.9543,46300.0
2007-11-26 10:15:00,64.48,64.49,64.33,64.36,6400.0,48.9392,48.9467,48.8253,48.8481,6400.0
2007-11-26 10:20:00,64.39,64.46,64.29,64.3,16700.0,48.8708,48.924,48.7949,48.8025,16700.0
2007-11-26 10:25:00,64.3,64.3,64.16,64.16,47800.0,48.8025,48.8025,48.6963,48.6963,47800.0
2007-11-26 10:30:00,64.16,64.33,64.13,64.33,29700.0,48.6963,48.8253,48.6735,48.8253,29700.0
2007-11-26 10:35:00,64.26,64.35,64.22,64.28,29300.0,48.7722,48.8405,48.7418,48.7874,29300.0
2007-11-26 10:40:00,64.23,64.23,64.0,64.0,15300.0,48.7494,48.7494,48.5748,48.5748,15300.0
2007-11-26 10:45:00,64.0,64.14,64.0,64.13,11500.0,48.5748,48.6811,48.5748,48.6735,11500.0
2007-11-26 10:50:00,64.12,64.14,63.95,63.99,27100.0,48.6659,48.6811,48.5369,48.5673,27100.0
2007-11-26 10:55:00,63.95,64.03,63.92,63.92,15100.0,48.5369,48.5976,48.5141,48.5141,15100.0
2007-11-26 11:00:00,63.94,64.14,63.94,64.1,39600.0,48.5293,48.6811,48.5293,48.6507,39600.0
2007-11-26 11:05:00,64.1,64.1,64.03,64.03,20600.0,48.6507,48.6507,48.5976,48.5976,20600.0
2007-11-26 11:10:00,64.04,64.05,63.91,63.91,41400.0,48.6052,48.6128,48.5065,48.5065,41400.0
2007-11-26 11:15:00,63.91,63.97,63.73,63.85,42700.0,48.5065,48.5521,48.3699,48.461,42700.0
2007-11-26 11:20:00,63.85,63.94,63.74,63.88,30100.0,48.461,48.5293,48.3775,48.4838,30100.0
2007-11-26 11:25:00,63.86,63.97,63.83,63.83,8700.0,48.4686,48.5521,48.4458,48.4458,8700.0
2007-11-26 11:30:00,63.82,63.98,63.8,63.96,18600.0,48.4382,48.5597,48.423,48.5445,18600.0
2007-11-26 11:35:00,63.96,64.14,63.96,64.02,51200.0,48.5445,48.6811,48.5445,48.59,51200.0
2007-11-26 11:40:00,64.01,64.03,63.84,63.88,12300.0,48.5824,48.5976,48.4534,48.4838,12300.0
2007-11-26 11:45:00,63.88,64.01,63.83,63.93,24000.0,48.4838,48.5824,48.4458,48.5217,24000.0
2007-11-26 11:50:00,63.94,64.03,63.91,63.96,9800.0,48.5293,48.5976,48.5065,48.5445,9800.0
2007-11-26 11:55:00,64.0,64.0,63.74,63.8,31200.0,48.5748,48.5748,48.3775,48.423,31200.0
2007-11-26 12:00:00,63.8,63.88,63.8,63.85,75700.0,48.423,48.4838,48.423,48.461,75700.0
2007-11-26 12:05:00,63.85,63.94,63.78,63.83,223000.0,48.461,48.5293,48.4079,48.4458,223000.0
2007-11-26 12:10:00,63.83,63.96,63.75,63.76,23200.0,48.4458,48.5445,48.3851,48.3927,23200.0
2007-11-26 12:15:00,63.76,63.8,63.71,63.71,33600.0,48.3927,48.423,48.3547,48.3547,33600.0
2007-11-26 12:20:00,63.71,63.73,63.64,63.68,39200.0,48.3547,48.3699,48.3016,48.332,39200.0
2007-11-26 12:25:00,63.68,63.91,63.68,63.9,71500.0,48.332,48.5065,48.332,48.4989,71500.0
2007-11-26 12:30:00,63.9,63.97,63.82,63.95,58300.0,48.4989,48.5521,48.4382,48.5369,58300.0
2007-11-26 12:35:00,63.93,63.98,63.8,63.82,40900.0,48.5217,48.5597,48.423,48.4382,40900.0
2007-11-26 12:40:00,63.82,63.86,63.77,63.86,34300.0,48.4382,48.4686,48.4003,48.4686,34300.0
2007-11-26 12:45:00,63.84,64.09,63.8,63.96,72000.0,48.4534,48.6431,48.423,48.5445,72000.0
2007-11-26 12:50:00,64.0,64.0,63.85,63.95,33200.0,48.5748,48.5748,48.461,48.5369,33200.0
2007-11-26 12:55:00,63.95,64.08,63.89,64.05,27500.0,48.5369,48.6356,48.4914,48.6128,27500.0
2007-11-26 13:00:00,64.03,64.1,64.0,64.09,29400.0,48.5976,48.6507,48.5748,48.6431,29400.0
2007-11-26 13:05:00,64.1,64.13,63.89,63.89,14800.0,48.6507,48.6735,48.4914,48.4914,14800.0
2007-11-26 13:10:00,63.85,64.02,63.85,63.94,14700.0,48.461,48.59,48.461,48.5293,14700.0
2007-11-26 13:15:00,63.92,63.96,63.86,63.92,7900.0,48.5141,48.5445,48.4686,48.5141,7900.0
2007-11-26 13:20:00,63.95,63.95,63.85,63.93,1900.0,48.5369,48.5369,48.461,48.5217,1900.0
2007-11-26 13:25:00,63.94,63.96,63.9,63.91,16400.0,48.5293,48.5445,48.4989,48.5065,16400.0
2007-11-26 13:30:00,63.89,64.01,63.88,63.96,27400.0,48.4914,48.5824,48.4838,48.5445,27400.0
2007-11-26 13:35:00,63.97,64.11,63.94,64.07,32500.0,48.5521,48.6583,48.5293,48.628,32500.0
2007-11-26 13:40:00,64.08,64.12,63.94,63.94,17900.0,48.6356,48.6659,48.5293,48.5293,17900.0
2007-11-26 13:45:00,63.91,63.91,63.66,63.66,23800.0,48.5065,48.5065,48.3168,48.3168,23800.0
2007-11-26 13:50:00,63.66,63.7,63.54,63.55,117900.0,48.3168,48.3471,48.2257,48.2333,117900.0
2007-11-26 13:55:00,63.54,63.65,63.51,63.6,37600.0,48.2257,48.3092,48.2029,48.2712,37600.0
2007-11-26 14:00:00,63.59,63.65,63.53,63.62,27000.0,48.2637,48.3092,48.2181,48.2864,27000.0
2007-11-26 14:05:00,63.62,63.63,63.5,63.55,66800.0,48.2864,48.294,48.1953,48.2333,66800.0
2007-11-26 14:10:00,63.55,63.55,63.33,63.54,44200.0,48.2333,48.2333,48.0663,48.2257,44200.0
2007-11-26 14:15:00,63.53,63.62,63.48,63.57,56800.0,48.2181,48.2864,48.1802,48.2485,56800.0
2007-11-26 14:20:00,63.58,63.63,63.55,63.57,30900.0,48.2561,48.294,48.2333,48.2485,30900.0
2007-11-26 14:25:00,63.59,63.78,63.59,63.68,14400.0,48.2637,48.4079,48.2637,48.332,14400.0
2007-11-26 14:30:00,63.72,63.74,63.63,63.66,21500.0,48.3623,48.3775,48.294,48.3168,21500.0
2007-11-26 14:35:00,63.69,63.72,63.61,63.61,11200.0,48.3396,48.3623,48.2788,48.2788,11200.0
2007-11-26 14:40:00,63.61,63.68,63.44,63.45,46200.0,48.2788,48.332,48.1498,48.1574,46200.0
2007-11-26 14:45:00,63.44,63.44,63.35,63.35,24700.0,48.1498,48.1498,48.0815,48.0815,24700.0
2007-11-26 14:50:00,63.34,63.59,63.34,63.39,32700.0,48.0739,48.2637,48.0739,48.1119,32700.0
2007-11-26 14:55:00,63.4,63.4,63.15,63.19,60300.0,48.1195,48.1195,47.9297,47.9601,60300.0
2007-11-26 15:00:00,63.15,63.18,63.02,63.07,39400.0,47.9297,47.9525,47.831,47.869,39400.0
2007-11-26 15:05:00,63.07,63.09,62.86,62.9,149900.0,47.869,47.8842,47.7096,47.74,149900.0
2007-11-26 15:10:00,62.9,62.9,62.66,62.74,75400.0,47.74,47.74,47.5578,47.6185,75400.0
2007-11-26 15:15:00,62.74,62.88,62.65,62.74,99800.0,47.6185,47.7248,47.5502,47.6185,99800.0
2007-11-26 15:20:00,62.74,62.75,62.41,62.43,85600.0,47.6185,47.6261,47.3681,47.3832,85600.0
2007-11-26 15:25:00,62.43,62.45,62.16,62.25,692600.0,47.3832,47.3984,47.1783,47.2466,692600.0
2007-11-26 15:30:00,62.26,62.61,62.26,62.56,110100.0,47.2542,47.5199,47.2542,47.4819,110100.0
2007-11-26 15:35:00,62.56,62.56,62.35,62.43,86000.0,47.4819,47.4819,47.3225,47.3832,86000.0
2007-11-26 15:40:00,62.43,62.46,62.19,62.4,96700.0,47.3832,47.406,47.2011,47.3605,96700.0
2007-11-26 15:45:00,62.4,62.63,62.26,62.44,115100.0,47.3605,47.535,47.2542,47.3908,115100.0
2007-11-26 15:50:00,62.42,62.45,62.2,62.29,134900.0,47.3756,47.3984,47.2087,47.277,134900.0
2007-11-26 15:55:00,62.29,62.4,61.97,62.36,182900.0,47.277,47.3605,47.0341,47.3301,182900.0
2007-11-27 09:30:00,63.63,63.63,63.25,63.55,40000.0,48.294,48.294,48.0056,48.2333,40000.0
2007-11-27 09:35:00,63.55,63.89,63.52,63.78,44200.0,48.2333,48.4914,48.2105,48.4079,44200.0
2007-11-27 09:40:00,63.77,63.88,63.72,63.72,34800.0,48.4003,48.4838,48.3623,48.3623,34800.0
2007-11-27 09:45:00,63.76,63.97,63.71,63.97,27200.0,48.3927,48.5521,48.3547,48.5521,27200.0
2007-11-27 09:50:00,63.93,64.13,63.91,63.98,79600.0,48.5217,48.6735,48.5065,48.5597,79600.0
2007-11-27 09:55:00,63.94,64.06,63.88,63.97,60700.0,48.5293,48.6204,48.4838,48.5521,60700.0
2007-11-27 10:00:00,63.96,63.97,63.69,63.87,64400.0,48.5445,48.5521,48.3396,48.4762,64400.0
2007-11-27 10:05:00,63.86,63.9,63.51,63.56,141700.0,48.4686,48.4989,48.2029,48.2409,141700.0
2007-11-27 10:10:00,63.61,63.61,63.23,63.25,71800.0,48.2788,48.2788,47.9904,48.0056,71800.0
2007-11-27 10:15:00,63.31,63.59,63.22,63.51,141200.0,48.0511,48.2637,47.9828,48.2029,141200.0
2007-11-27 10:20:00,63.5,63.79,63.45,63.71,98100.0,48.1953,48.4155,48.1574,48.3547,98100.0
2007-11-27 10:25:00,63.7,63.78,63.65,63.75,66200.0,48.3471,48.4079,48.3092,48.3851,66200.0
2007-11-27 10:30:00,63.74,63.8,63.73,63.73,63200.0,48.3775,48.423,48.3699,48.3699,63200.0
2007-11-27 10:35:00,63.75,64.05,63.75,64.01,52600.0,48.3851,48.6128,48.3851,48.5824,52600.0
2007-11-27 10:40:00,63.99,64.01,63.79,63.9,32800.0,48.5673,48.5824,48.4155,48.4989,32800.0
2007-11-27 10:45:00,63.89,64.09,63.87,63.94,35700.0,48.4914,48.6431,48.4762,48.5293,35700.0
2007-11-27 10:50:00,63.95,64.05,63.92,63.96,61300.0,48.5369,48.6128,48.5141,48.5445,61300.0
2007-11-27 10:55:00,63.96,64.1,63.94,64.03,25100.0,48.5445,48.6507,48.5293,48.5976,25100.0
2007-11-27 11:00:00,64.03,64.05,63.89,63.93,32500.0,48.5976,48.6128,48.4914,48.5217,32500.0
2007-11-27 11:05:00,63.92,63.96,63.85,63.94,44000.0,48.5141,48.5445,48.461,48.5293,44000.0
2007-11-27 11:10:00,63.92,64.08,63.92,63.94,23200.0,48.5141,48.6356,48.5141,48.5293,23200.0
2007-11-27 11:15:00,63.94,64.03,63.94,64.03,9300.0,48.5293,48.5976,48.5293,48.5976,9300.0
2007-11-27 11:20:00,64.02,64.07,63.9,63.95,29100.0,48.59,48.628,48.4989,48.5369,29100.0
2007-11-27 11:25:00,64.02,64.15,63.94,63.97,16500.0,48.59,48.6887,48.5293,48.5521,16500.0
2007-11-27 11:30:00,64.01,64.19,64.01,64.19,36900.0,48.5824,48.719,48.5824,48.719,36900.0
2007-11-27 11:35:00,64.2,64.44,64.13,64.36,67000.0,48.7266,48.9088,48.6735,48.8481,67000.0
2007-11-27 11:40:00,64.38,64.59,64.38,64.5,53000.0,48.8633,49.0226,48.8633,48.9543,53000.0
2007-11-27 11:45:00,64.5,64.51,64.26,64.29,59500.0,48.9543,48.9619,48.7722,48.7949,59500.0
2007-11-27 11:50:00,64.3,64.3,64.1,64.18,22400.0,48.8025,48.8025,48.6507,48.7115,22400.0
2007-11-27 11:55:00,64.18,64.29,64.13,64.14,43600.0,48.7115,48.7949,48.6735,48.6811,43600.0
2007-11-27 12:00:00,64.14,64.3,64.13,64.15,10000.0,48.6811,48.8025,48.6735,48.6887,10000.0
2007-11-27 12:05:00,64.16,64.2,63.98,64.11,32300.0,48.6963,48.7266,48.5597,48.6583,32300.0
2007-11-27 12:10:00,64.12,64.12,63.91,63.92,22700.0,48.6659,48.6659,48.5065,48.5141,22700.0
2007-11-27 12:15:00,63.93,64.13,63.89,63.98,23000.0,48.5217,48.6735,48.4914,48.5597,23000.0
2007-11-27 12:20:00,63.98,64.12,63.82,64.1,23300.0,48.5597,48.6659,48.4382,48.6507,23300.0
2007-11-27 12:25:00,64.07,64.08,63.85,63.98,12600.0,48.628,48.6356,48.461,48.5597,12600.0
2007-11-27 12:30:00,64.0,64.32,64.0,64.2,18700.0,48.5748,48.8177,48.5748,48.7266,18700.0
2007-11-27 12:35:00,64.2,64.38,64.2,64.37,16300.0,48.7266,48.8633,48.7266,48.8557,16300.0
2007-11-27 12:40:00,64.34,64.45,64.32,64.42,16400.0,48.8329,48.9164,48.8177,48.8936,16400.0
2007-11-27 12:45:00,64.45,64.52,64.44,64.52,23900.0,48.9164,48.9695,48.9088,48.9695,23900.0
2007-11-27 12:50:00,64.53,64.6,64.47,64.6,25000.0,48.9771,49.0302,48.9316,49.0302,25000.0
2007-11-27 12:55:00,64.58,64.6,64.27,64.27,17600.0,49.015,49.0302,48.7798,48.7798,17600.0
2007-11-27 13:00:00,64.26,64.42,64.26,64.42,10100.0,48.7722,48.8936,48.7722,48.8936,10100.0
2007-11-27 13:05:00,64.43,64.54,64.42,64.54,9700.0,48.9012,48.9847,48.8936,48.9847,9700.0
2007-11-27 13:10:00,64.55,64.57,64.37,64.42,14900.0,48.9923,49.0075,48.8557,48.8936,14900.0
2007-11-27 13:15:00,64.39,64.45,64.21,64.29,21900.0,48.8708,48.9164,48.7342,48.7949,21900.0
2007-11-27 13:20:00,64.29,64.52,64.27,64.49,12100.0,48.7949,48.9695,48.7798,48.9467,12100.0
2007-11-27 13:25:00,64.49,64.58,64.4,64.5,16700.0,48.9467,49.015,48.8784,48.9543,16700.0
2007-11-27 13:30:00,64.5,64.5,64.3,64.38,20100.0,48.9543,48.9543,48.8025,48.8633,20100.0
2007-11-27 13:35:00,64.41,64.44,64.34,64.42,7600.0,48.886,48.9088,48.8329,48.8936,7600.0
2007-11-27 13:40:00,64.37,64.41,64.33,64.4,5600.0,48.8557,48.886,48.8253,48.8784,5600.0
2007-11-27 13:45:00,64.37,64.4,64.33,64.33,21400.0,48.8557,48.8784,48.8253,48.8253,21400.0
2007-11-27 13:50:00,64.33,64.33,64.02,64.02,18300.0,48.8253,48.8253,48.59,48.59,18300.0
2007-11-27 13:55:00,64.03,64.15,64.03,64.08,22400.0,48.5976,48.6887,48.5976,48.6356,22400.0
2007-11-27 14:00:00,64.08,64.1,63.94,64.01,27200.0,48.6356,48.6507,48.5293,48.5824,27200.0
2007-11-27 14:05:00,64.0,64.18,63.99,64.04,24100.0,48.5748,48.7115,48.5673,48.6052,24100.0
2007-11-27 14:10:00,64.05,64.28,64.01,64.2,15200.0,48.6128,48.7874,48.5824,48.7266,15200.0
2007-11-27 14:15:00,64.2,64.35,64.17,64.35,11800.0,48.7266,48.8405,48.7039,48.8405,11800.0
2007-11-27 14:20:00,64.34,64.34,64.17,64.27,16000.0,48.8329,48.8329,48.7039,48.7798,16000.0
2007-11-27 14:25:00,64.3,64.36,64.25,64.26,56000.0,48.8025,48.8481,48.7646,48.7722,56000.0
2007-11-27 14:30:00,64.2,64.34,64.2,64.27,17000.0,48.7266,48.8329,48.7266,48.7798,17000.0
2007-11-27 14:35:00,64.26,64.3,63.98,64.1,71600.0,48.7722,48.8025,48.5597,48.6507,71600.0
2007-11-27 14:40:00,64.11,64.12,63.8,63.82,151100.0,48.6583,48.6659,48.423,48.4382,151100.0
2007-11-27 14:45:00,63.84,64.07,63.77,63.97,35100.0,48.4534,48.628,48.4003,48.5521,35100.0
2007-11-27 14:50:00,63.96,64.24,63.95,64.04,20500.0,48.5445,48.757,48.5369,48.6052,20500.0
2007-11-27 14:55:00,64.02,64.26,63.96,64.2,9500.0,48.59,48.7722,48.5445,48.7266,9500.0
2007-11-27 15:00:00,64.23,64.3,63.92,63.96,30800.0,48.7494,48.8025,48.5141,48.5445,30800.0
2007-11-27 15:05:00,63.96,64.19,63.9,64.01,32300.0,48.5445,48.719,48.4989,48.5824,32300.0
2007-11-27 15:10:00,64.04,64.4,64.04,64.19,35500.0,48.6052,48.8784,48.6052,48.719,35500.0
2007-11-27 15:15:00,64.19,64.4,64.14,64.34,21200.0,48.719,48.8784,48.6811,48.8329,21200.0
2007-11-27 15:20:00,64.25,64.3,64.13,64.19,47300.0,48.7646,48.8025,48.6735,48.719,47300.0
2007-11-27 15:25:00,64.18,64.28,63.91,64.11,39900.0,48.7115,48.7874,48.5065,48.6583,39900.0
2007-11-27 15:30:00,64.1,64.46,64.03,64.46,29700.0,48.6507,48.924,48.5976,48.924,29700.0
2007-11-27 15:35:00,64.43,64.74,64.43,64.66,57500.0,48.9012,49.1365,48.9012,49.0758,57500.0
2007-11-27 15:40:00,64.65,64.88,64.6,64.75,114900.0,49.0682,49.2427,49.0302,49.1441,114900.0
2007-11-27 15:45:00,64.75,64.75,64.45,64.66,57800.0,49.1441,49.1441,48.9164,49.0758,57800.0
2007-11-27 15:50:00,64.65,64.72,64.6,64.69,59400.0,49.0682,49.1213,49.0302,49.0985,59400.0
2007-11-27 15:55:00,64.71,64.85,64.54,64.76,86700.0,49.1137,49.22,48.9847,49.1517,86700.0
2007-11-28 09:30:00,64.95,64.95,64.18,64.56,20000.0,49.2959,49.2959,48.7115,48.9999,20000.0
2007-11-28 09:35:00,64.75,64.97,64.65,64.88,57600.0,49.1441,49.3111,49.0682,49.2427,57600.0
2007-11-28 09:40:00,64.9,64.9,64.61,64.68,83500.0,49.2579,49.2579,49.0378,49.0909,83500.0
2007-11-28 09:45:00,64.68,64.97,64.68,64.92,50600.0,49.0909,49.3111,49.0909,49.2731,50600.0
2007-11-28 09:50:00,64.9,65.0,64.85,64.99,41800.0,49.2579,49.3338,49.22,49.3262,41800.0
2007-11-28 09:55:00,65.0,65.12,64.95,65.1,44100.0,49.3338,49.4249,49.2959,49.4097,44100.0
2007-11-28 10:00:00,65.06,65.16,64.98,65.01,38400.0,49.3794,49.4553,49.3186,49.3414,38400.0
2007-11-28 10:05:00,65.02,65.18,64.83,64.85,37700.0,49.349,49.4704,49.2048,49.22,37700.0
2007-11-28 10:10:00,64.83,65.05,64.83,64.96,40800.0,49.2048,49.3718,49.2048,49.3035,40800.0
2007-11-28 10:15:00,64.96,65.19,64.96,65.17,53500.0,49.3035,49.478,49.3035,49.4628,53500.0
2007-11-28 10:20:00,65.16,65.35,65.14,65.31,42300.0,49.4553,49.5995,49.4401,49.5691,42300.0
2007-11-28 10:25:00,65.31,65.4,65.24,65.38,15500.0,49.5691,49.6374,49.516,49.6222,15500.0
2007-11-28 10:30:00,65.38,65.46,65.38,65.44,35700.0,49.6222,49.683,49.6222,49.6678,35700.0
2007-11-28 10:35:00,65.43,65.57,65.39,65.57,34700.0,49.6602,49.7664,49.6298,49.7664,34700.0
2007-11-28 10:40:00,65.56,65.8,65.55,65.76,31400.0,49.7589,49.941,49.7513,49.9106,31400.0
2007-11-28 10:45:00,65.76,65.81,65.71,65.73,46000.0,49.9106,49.9486,49.8727,49.8879,46000.0
2007-11-28 10:50:00,65.74,65.79,65.67,65.7,30300.0,49.8955,49.9334,49.8423,49.8651,30300.0
2007-11-28 10:55:00,65.68,65.68,65.61,65.68,10400.0,49.8499,49.8499,49.7968,49.8499,10400.0
2007-11-28 11:00:00,65.65,65.74,65.58,65.58,22900.0,49.8272,49.8955,49.774,49.774,22900.0
2007-11-28 11:05:00,65.58,65.65,65.56,65.59,17600.0,49.774,49.8272,49.7589,49.7816,17600.0
2007-11-28 11:10:00,65.59,65.73,65.55,65.63,21900.0,49.7816,49.8879,49.7513,49.812,21900.0
2007-11-28 11:15:00,65.65,65.83,65.61,65.63,22500.0,49.8272,49.9638,49.7968,49.812,22500.0
2007-11-28 11:20:00,65.67,65.67,65.52,65.57,33400.0,49.8423,49.8423,49.7285,49.7664,33400.0
2007-11-28 11:25:00,65.56,65.67,65.52,65.59,37400.0,49.7589,49.8423,49.7285,49.7816,37400.0
2007-11-28 11:30:00,65.6,65.63,65.56,65.61,5900.0,49.7892,49.812,49.7589,49.7968,5900.0
2007-11-28 11:35:00,65.6,65.71,65.47,65.52,15200.0,49.7892,49.8727,49.6905,49.7285,15200.0
2007-11-28 11:40:00,65.51,65.67,65.51,65.51,16400.0,49.7209,49.8423,49.7209,49.7209,16400.0
2007-11-28 11:45:00,65.51,65.57,65.47,65.55,6600.0,49.7209,49.7664,49.6905,49.7513,6600.0
2007-11-28 11:50:00,65.56,65.61,65.51,65.59,9800.0,49.7589,49.7968,49.7209,49.7816,9800.0
2007-11-28 11:55:00,65.57,65.75,65.57,65.74,20900.0,49.7664,49.9031,49.7664,49.8955,20900.0
2007-11-28 12:00:00,65.77,65.85,65.75,65.83,24800.0,49.9182,49.979,49.9031,49.9638,24800.0
2007-11-28 12:05:00,65.84,65.96,65.82,65.89,17900.0,49.9714,50.0624,49.9562,50.0093,17900.0
2007-11-28 12:10:00,65.89,65.93,65.8,65.86,59900.0,50.0093,50.0397,49.941,49.9865,59900.0
2007-11-28 12:15:00,65.87,65.94,65.73,65.94,36300.0,49.9941,50.0473,49.8879,50.0473,36300.0
2007-11-28 12:20:00,65.94,65.96,65.89,65.96,13500.0,50.0473,50.0624,50.0093,50.0624,13500.0
2007-11-28 12:25:00,65.96,65.96,65.89,65.9,12500.0,50.0624,50.0624,50.0093,50.0169,12500.0
2007-11-28 12:30:00,65.9,65.99,65.88,65.94,33800.0,50.0169,50.0852,50.0017,50.0473,33800.0
2007-11-28 12:35:00,65.94,66.01,65.94,65.97,18700.0,50.0473,50.1004,50.0473,50.07,18700.0
2007-11-28 12:40:00,65.94,66.04,65.94,65.95,20500.0,50.0473,50.1232,50.0473,50.0549,20500.0
2007-11-28 12:45:00,65.97,66.02,65.84,65.98,21000.0,50.07,50.108,49.9714,50.0776,21000.0
2007-11-28 12:50:00,65.99,66.01,65.92,65.97,9300.0,50.0852,50.1004,50.0321,50.07,9300.0
2007-11-28 12:55:00,65.94,65.98,65.91,65.97,13500.0,50.0473,50.0776,50.0245,50.07,13500.0
2007-11-28 13:00:00,65.99,66.03,65.97,66.03,31100.0,50.0852,50.1156,50.07,50.1156,31100.0
2007-11-28 13:05:00,66.04,66.05,65.96,66.0,11200.0,50.1232,50.1308,50.0624,50.0928,11200.0
2007-11-28 13:10:00,66.01,66.02,65.96,66.0,19700.0,50.1004,50.108,50.0624,50.0928,19700.0
2007-11-28 13:15:00,65.98,66.09,65.98,66.06,35900.0,50.0776,50.1611,50.0776,50.1383,35900.0
2007-11-28 13:20:00,66.05,66.08,66.0,66.08,24200.0,50.1308,50.1535,50.0928,50.1535,24200.0
2007-11-28 13:25:00,66.07,66.07,66.0,66.05,7100.0,50.1459,50.1459,50.0928,50.1308,7100.0
2007-11-28 13:30:00,66.04,66.18,65.99,66.17,39800.0,50.1232,50.2294,50.0852,50.2218,39800.0
2007-11-28 13:35:00,66.18,66.24,66.11,66.17,47400.0,50.2294,50.275,50.1763,50.2218,47400.0
2007-11-28 13:40:00,66.09,66.09,65.98,66.04,14300.0,50.1611,50.1611,50.0776,50.1232,14300.0
2007-11-28 13:45:00,66.04,66.08,66.02,66.07,17400.0,50.1232,50.1535,50.108,50.1459,17400.0
2007-11-28 13:50:00,66.08,66.2,66.05,66.19,23900.0,50.1535,50.2446,50.1308,50.237,23900.0
2007-11-28 13:55:00,66.19,66.26,66.19,66.2,16700.0,50.237,50.2901,50.237,50.2446,16700.0
2007-11-28 14:00:00,66.19,66.36,66.16,66.29,47100.0,50.237,50.366,50.2142,50.3129,47100.0
2007-11-28 14:05:00,66.27,66.39,66.15,66.39,45900.0,50.2977,50.3888,50.2067,50.3888,45900.0
2007-11-28 14:10:00,66.36,66.43,66.28,66.43,41200.0,50.366,50.4192,50.3053,50.4192,41200.0
2007-11-28 14:15:00,66.44,66.52,66.32,66.33,20400.0,50.4268,50.4875,50.3357,50.3433,20400.0
2007-11-28 14:20:00,66.32,66.32,66.16,66.21,11700.0,50.3357,50.3357,50.2142,50.2522,11700.0
2007-11-28 14:25:00,66.16,66.32,66.1,66.22,31100.0,50.2142,50.3357,50.1687,50.2598,31100.0
2007-11-28 14:30:00,66.23,66.33,66.17,66.28,14400.0,50.2674,50.3433,50.2218,50.3053,14400.0
2007-11-28 14:35:00,66.28,66.46,66.28,66.4,29700.0,50.3053,50.4419,50.3053,50.3964,29700.0
2007-11-28 14:40:00,66.4,66.44,66.19,66.2,36400.0,50.3964,50.4268,50.237,50.2446,36400.0
2007-11-28 14:45:00,66.2,66.35,66.11,66.33,47900.0,50.2446,50.3584,50.1763,50.3433,47900.0
2007-11-28 14:50:00,66.33,66.41,66.24,66.26,39700.0,50.3433,50.404,50.275,50.2901,39700.0
2007-11-28 14:55:00,66.28,66.57,66.27,66.57,26700.0,50.3053,50.5254,50.2977,50.5254,26700.0
2007-11-28 15:00:00,66.55,66.6,66.5,66.59,76200.0,50.5102,50.5482,50.4723,50.5406,76200.0
2007-11-28 15:05:00,66.58,66.65,66.47,66.6,40800.0,50.533,50.5861,50.4495,50.5482,40800.0
2007-11-28 15:10:00,66.61,66.74,66.6,66.64,23700.0,50.5558,50.6545,50.5482,50.5786,23700.0
2007-11-28 15:15:00,66.69,66.75,66.62,66.74,102400.0,50.6165,50.662,50.5634,50.6545,102400.0
2007-11-28 15:20:00,66.71,66.82,66.7,66.7,37900.0,50.6317,50.7152,50.6241,50.6241,37900.0
2007-11-28 15:25:00,66.7,66.71,66.56,66.58,22600.0,50.6241,50.6317,50.5178,50.533,22600.0
2007-11-28 15:30:00,66.58,66.82,66.56,66.82,141800.0,50.533,50.7152,50.5178,50.7152,141800.0
2007-11-28 15:35:00,66.82,67.0,66.7,67.0,131400.0,50.7152,50.8518,50.6241,50.8518,131400.0
2007-11-28 15:40:00,67.01,67.05,66.64,66.69,230400.0,50.8594,50.8897,50.5786,50.6165,230400.0
2007-11-28 15:45:00,66.69,66.69,66.27,66.28,173200.0,50.6165,50.6165,50.2977,50.3053,173200.0
2007-11-28 15:50:00,66.28,66.33,66.13,66.32,108400.0,50.3053,50.3433,50.1915,50.3357,108400.0
2007-11-28 15:55:00,66.32,66.68,66.22,66.37,122200.0,50.3357,50.6089,50.2598,50.3736,122200.0
2007-11-29 09:30:00,65.45,65.83,65.23,65.33,5300.0,49.6754,49.9638,49.5084,49.5843,5300.0
2007-11-29 09:35:00,65.39,65.77,65.32,65.46,60500.0,49.6298,49.9182,49.5767,49.683,60500.0
2007-11-29 09:40:00,65.46,65.77,65.43,65.7,41500.0,49.683,49.9182,49.6602,49.8651,41500.0
2007-11-29 09:45:00,65.7,65.7,65.26,65.36,26800.0,49.8651,49.8651,49.5312,49.6071,26800.0
2007-11-29 09:50:00,65.35,65.52,65.29,65.52,29100.0,49.5995,49.7285,49.5539,49.7285,29100.0
2007-11-29 09:55:00,65.48,65.61,65.44,65.46,35700.0,49.6981,49.7968,49.6678,49.683,35700.0
2007-11-29 10:00:00,65.38,65.52,65.38,65.4,20000.0,49.6222,49.7285,49.6222,49.6374,20000.0
2007-11-29 10:05:00,65.35,65.35,65.18,65.23,28200.0,49.5995,49.5995,49.4704,49.5084,28200.0
2007-11-29 10:10:00,65.16,65.21,65.1,65.17,8200.0,49.4553,49.4932,49.4097,49.4628,8200.0
2007-11-29 10:15:00,65.24,65.35,65.2,65.28,18300.0,49.516,49.5995,49.4856,49.5463,18300.0
2007-11-29 10:20:00,65.29,65.33,65.13,65.28,32800.0,49.5539,49.5843,49.4325,49.5463,32800.0
2007-11-29 10:25:00,65.28,65.36,65.23,65.29,28900.0,49.5463,49.6071,49.5084,49.5539,28900.0
2007-11-29 10:30:00,65.28,65.42,65.21,65.32,20500.0,49.5463,49.6526,49.4932,49.5767,20500.0
2007-11-29 10:35:00,65.32,65.57,65.28,65.57,27000.0,49.5767,49.7664,49.5463,49.7664,27000.0
2007-11-29 10:40:00,65.51,65.6,65.48,65.5,23000.0,49.7209,49.7892,49.6981,49.7133,23000.0
2007-11-29 10:45:00,65.48,65.54,65.4,65.41,15300.0,49.6981,49.7437,49.6374,49.645,15300.0
2007-11-29 10:50:00,65.43,65.52,65.4,65.52,6100.0,49.6602,49.7285,49.6374,49.7285,6100.0
2007-11-29 10:55:00,65.53,65.6,65.5,65.59,13600.0,49.7361,49.7892,49.7133,49.7816,13600.0
2007-11-29 11:00:00,65.57,65.59,65.46,65.52,8900.0,49.7664,49.7816,49.683,49.7285,8900.0
2007-11-29 11:05:00,65.58,65.61,65.55,65.58,33300.0,49.774,49.7968,49.7513,49.774,33300.0
2007-11-29 11:10:00,65.58,65.65,65.53,65.57,59000.0,49.774,49.8272,49.7361,49.7664,59000.0
2007-11-29 11:15:00,65.59,65.61,65.57,65.58,39500.0,49.7816,49.7968,49.7664,49.774,39500.0
2007-11-29 11:20:00,65.58,65.64,65.5,65.58,25600.0,49.774,49.8196,49.7133,49.774,25600.0
2007-11-29 11:25:00,65.56,65.77,65.56,65.75,13800.0,49.7589,49.9182,49.7589,49.9031,13800.0
2007-11-29 11:30:00,65.75,65.95,65.75,65.94,26600.0,49.9031,50.0549,49.9031,50.0473,26600.0
2007-11-29 11:35:00,65.95,66.01,65.87,65.95,25500.0,50.0549,50.1004,49.9941,50.0549,25500.0
2007-11-29 11:40:00,65.95,66.1,65.93,66.08,13300.0,50.0549,50.1687,50.0397,50.1535,13300.0
2007-11-29 11:45:00,66.07,66.25,66.07,66.15,18200.0,50.1459,50.2825,50.1459,50.2067,18200.0
2007-11-29 11:50:00,66.14,66.14,66.0,66.01,15100.0,50.1991,50.1991,50.0928,50.1004,15100.0
2007-11-29 11:55:00,66.01,66.07,65.97,66.0,9100.0,50.1004,50.1459,50.07,50.0928,9100.0
2007-11-29 12:00:00,65.99,66.03,65.93,65.94,9000.0,50.0852,50.1156,50.0397,50.0473,9000.0
2007-11-29 12:05:00,65.95,66.03,65.93,65.93,13900.0,50.0549,50.1156,50.0397,50.0397,13900.0
2007-11-29 12:10:00,65.92,65.92,65.76,65.85,15800.0,50.0321,50.0321,49.9106,49.979,15800.0
2007-11-29 12:15:00,65.86,65.88,65.8,65.81,21200.0,49.9865,50.0017,49.941,49.9486,21200.0
2007-11-29 12:20:00,65.8,65.92,65.8,65.92,12600.0,49.941,50.0321,49.941,50.0321,12600.0
2007-11-29 12:25:00,65.93,66.03,65.9,66.02,11900.0,50.0397,50.1156,50.0169,50.108,11900.0
2007-11-29 12:30:00,66.03,66.05,65.86,65.86,18900.0,50.1156,50.1308,49.9865,49.9865,18900.0
2007-11-29 12:35:00,65.88,65.97,65.74,65.74,26000.0,50.0017,50.07,49.8955,49.8955,26000.0
2007-11-29 12:40:00,65.78,65.79,65.71,65.71,46400.0,49.9258,49.9334,49.8727,49.8727,46400.0
2007-11-29 12:45:00,65.7,65.7,65.35,65.39,55200.0,49.8651,49.8651,49.5995,49.6298,55200.0
2007-11-29 12:50:00,65.39,65.47,65.37,65.45,12700.0,49.6298,49.6905,49.6146,49.6754,12700.0
2007-11-29 12:55:00,65.47,65.56,65.33,65.36,29100.0,49.6905,49.7589,49.5843,49.6071,29100.0
2007-11-29 13:00:00,65.33,65.39,65.16,65.16,15100.0,49.5843,49.6298,49.4553,49.4553,15100.0
2007-11-29 13:05:00,65.17,65.34,65.12,65.34,25300.0,49.4628,49.5919,49.4249,49.5919,25300.0
2007-11-29 13:10:00,65.31,65.42,65.26,65.42,32800.0,49.5691,49.6526,49.5312,49.6526,32800.0
2007-11-29 13:15:00,65.39,65.39,65.26,65.27,14100.0,49.6298,49.6298,49.5312,49.5387,14100.0
2007-11-29 13:20:00,65.28,65.46,65.2,65.37,69200.0,49.5463,49.683,49.4856,49.6146,69200.0
2007-11-29 13:25:00,65.38,65.38,65.22,65.3,7400.0,49.6222,49.6222,49.5008,49.5615,7400.0
2007-11-29 13:30:00,65.33,65.45,65.33,65.45,7900.0,49.5843,49.6754,49.5843,49.6754,7900.0
2007-11-29 13:35:00,65.45,65.53,65.42,65.42,7300.0,49.6754,49.7361,49.6526,49.6526,7300.0
2007-11-29 13:40:00,65.39,65.42,65.22,65.25,17200.0,49.6298,49.6526,49.5008,49.5236,17200.0
2007-11-29 13:45:00,65.2,65.37,65.14,65.34,14900.0,49.4856,49.6146,49.4401,49.5919,14900.0
2007-11-29 13:50:00,65.35,65.64,65.35,65.6,16500.0,49.5995,49.8196,49.5995,49.7892,16500.0
2007-11-29 13:55:00,65.58,65.61,65.5,65.5,9100.0,49.774,49.7968,49.7133,49.7133,9100.0
2007-11-29 14:00:00,65.48,65.58,65.28,65.35,10600.0,49.6981,49.774,49.5463,49.5995,10600.0
2007-11-29 14:05:00,65.35,65.47,65.34,65.47,7900.0,49.5995,49.6905,49.5919,49.6905,7900.0
2007-11-29 14:10:00,65.45,65.54,65.4,65.47,12500.0,49.6754,49.7437,49.6374,49.6905,12500.0
2007-11-29 14:15:00,65.5,65.62,65.45,65.5,15100.0,49.7133,49.8044,49.6754,49.7133,15100.0
2007-11-29 14:20:00,65.51,65.59,65.36,65.45,17000.0,49.7209,49.7816,49.6071,49.6754,17000.0
2007-11-29 14:25:00,65.5,65.61,65.4,65.6,11300.0,49.7133,49.7968,49.6374,49.7892,11300.0
2007-11-29 14:30:00,65.56,65.6,65.36,65.41,9500.0,49.7589,49.7892,49.6071,49.645,9500.0
2007-11-29 14:35:00,65.4,65.58,65.38,65.41,14700.0,49.6374,49.774,49.6222,49.645,14700.0
2007-11-29 14:40:00,65.44,65.56,65.41,65.56,5000.0,49.6678,49.7589,49.645,49.7589,5000.0
2007-11-29 14:45:00,65.54,65.56,65.47,65.5,3600.0,49.7437,49.7589,49.6905,49.7133,3600.0
2007-11-29 14:50:00,65.5,65.65,65.48,65.52,7500.0,49.7133,49.8272,49.6981,49.7285,7500.0
2007-11-29 14:55:00,65.52,65.64,65.49,65.58,5100.0,49.7285,49.8196,49.7057,49.774,5100.0
2007-11-29 15:00:00,65.6,65.72,65.55,65.69,7400.0,49.7892,49.8803,49.7513,49.8575,7400.0
2007-11-29 15:05:00,65.64,65.75,65.64,65.69,4900.0,49.8196,49.9031,49.8196,49.8575,4900.0
2007-11-29 15:10:00,65.66,65.66,65.44,65.44,14800.0,49.8347,49.8347,49.6678,49.6678,14800.0
2007-11-29 15:15:00,65.45,65.6,65.45,65.53,5800.0,49.6754,49.7892,49.6754,49.7361,5800.0
2007-11-29 15:20:00,65.53,65.53,65.38,65.49,13300.0,49.7361,49.7361,49.6222,49.7057,13300.0
2007-11-29 15:25:00,65.48,65.65,65.42,65.64,10700.0,49.6981,49.8272,49.6526,49.8196,10700.0
2007-11-29 15:30:00,65.69,65.69,65.44,65.48,7400.0,49.8575,49.8575,49.6678,49.6981,7400.0
2007-11-29 15:35:00,65.46,65.51,65.36,65.38,12400.0,49.683,49.7209,49.6071,49.6222,12400.0
2007-11-29 15:40:00,65.43,65.5,65.34,65.49,16100.0,49.6602,49.7133,49.5919,49.7057,16100.0
2007-11-29 15:45:00,65.49,65.66,65.46,65.47,15200.0,49.7057,49.8347,49.683,49.6905,15200.0
2007-11-29 15:50:00,65.44,65.5,65.3,65.38,24300.0,49.6678,49.7133,49.5615,49.6222,24300.0
2007-11-29 15:55:00,65.38,65.47,65.38,65.4,14500.0,49.6222,49.6905,49.6222,49.6374,14500.0
2007-11-30 09:30:00,67.2,67.4,66.82,67.29,44500.0,51.0036,51.1554,50.7152,51.0719,44500.0
2007-11-30 09:35:00,67.36,67.39,67.02,67.2,29600.0,51.125,51.1478,50.867,51.0036,29600.0
2007-11-30 09:40:00,67.15,67.37,67.05,67.18,49400.0,50.9656,51.1326,50.8897,50.9884,49400.0
2007-11-30 09:45:00,67.07,67.12,66.78,66.83,55600.0,50.9049,50.9429,50.6848,50.7228,55600.0
2007-11-30 09:50:00,66.83,66.83,66.6,66.72,50500.0,50.7228,50.7228,50.5482,50.6393,50500.0
2007-11-30 09:55:00,66.72,66.84,66.58,66.73,22200.0,50.6393,50.7303,50.533,50.6469,22200.0
2007-11-30 10:00:00,66.72,66.93,66.72,66.72,33100.0,50.6393,50.7987,50.6393,50.6393,33100.0
2007-11-30 10:05:00,66.75,66.91,66.69,66.91,38900.0,50.662,50.7835,50.6165,50.7835,38900.0
2007-11-30 10:10:00,66.9,66.9,66.57,66.6,38300.0,50.7759,50.7759,50.5254,50.5482,38300.0
2007-11-30 10:15:00,66.59,66.74,66.58,66.69,28400.0,50.5406,50.6545,50.533,50.6165,28400.0
2007-11-30 10:20:00,66.64,66.69,66.58,66.63,13000.0,50.5786,50.6165,50.533,50.571,13000.0
2007-11-30 10:25:00,66.62,66.68,66.58,66.67,22200.0,50.5634,50.6089,50.533,50.6013,22200.0
2007-11-30 10:30:00,66.7,66.72,66.6,66.71,13900.0,50.6241,50.6393,50.5482,50.6317,13900.0
2007-11-30 10:35:00,66.73,66.78,66.66,66.78,4400.0,50.6469,50.6848,50.5937,50.6848,4400.0
2007-11-30 10:40:00,66.74,66.78,66.61,66.62,24600.0,50.6545,50.6848,50.5558,50.5634,24600.0
2007-11-30 10:45:00,66.64,66.65,66.51,66.51,35000.0,50.5786,50.5861,50.4799,50.4799,35000.0
2007-11-30 10:50:00,66.51,66.59,66.47,66.56,27400.0,50.4799,50.5406,50.4495,50.5178,27400.0
2007-11-30 10:55:00,66.55,66.64,66.54,66.6,16700.0,50.5102,50.5786,50.5027,50.5482,16700.0
2007-11-30 11:00:00,66.57,66.57,66.38,66.42,10900.0,50.5254,50.5254,50.3812,50.4116,10900.0
2007-11-30 11:05:00,66.41,66.44,66.25,66.26,24600.0,50.404,50.4268,50.2825,50.2901,24600.0
2007-11-30 11:10:00,66.29,66.46,66.29,66.31,13700.0,50.3129,50.4419,50.3129,50.3281,13700.0
2007-11-30 11:15:00,66.31,66.36,66.19,66.2,17200.0,50.3281,50.366,50.237,50.2446,17200.0
2007-11-30 11:20:00,66.12,66.24,66.12,66.24,14600.0,50.1839,50.275,50.1839,50.275,14600.0
2007-11-30 11:25:00,66.24,66.41,66.22,66.3,14100.0,50.275,50.404,50.2598,50.3205,14100.0
2007-11-30 11:30:00,66.26,66.27,66.15,66.21,6100.0,50.2901,50.2977,50.2067,50.2522,6100.0
2007-11-30 11:35:00,66.2,66.2,66.1,66.14,28600.0,50.2446,50.2446,50.1687,50.1991,28600.0
2007-11-30 11:40:00,66.15,66.18,66.1,66.13,30700.0,50.2067,50.2294,50.1687,50.1915,30700.0
2007-11-30 11:45:00,66.13,66.2,66.12,66.19,18200.0,50.1915,50.2446,50.1839,50.237,18200.0
2007-11-30 11:50:00,66.2,66.2,66.14,66.16,18400.0,50.2446,50.2446,50.1991,50.2142,18400.0
2007-11-30 11:55:00,66.18,66.38,66.18,66.35,8500.0,50.2294,50.3812,50.2294,50.3584,8500.0
2007-11-30 12:00:00,66.36,66.4,66.32,66.4,1300.0,50.366,50.3964,50.3357,50.3964,1300.0
2007-11-30 12:05:00,66.32,66.33,66.21,66.21,3000.0,50.3357,50.3433,50.2522,50.2522,3000.0
2007-11-30 12:10:00,66.25,66.26,66.2,66.24,7000.0,50.2825,50.2901,50.2446,50.275,7000.0
2007-11-30 12:15:00,66.21,66.21,66.11,66.17,26600.0,50.2522,50.2522,50.1763,50.2218,26600.0
2007-11-30 12:20:00,66.19,66.19,66.11,66.11,2300.0,50.237,50.237,50.1763,50.1763,2300.0
2007-11-30 12:25:00,66.11,66.29,66.11,66.29,18300.0,50.1763,50.3129,50.1763,50.3129,18300.0
2007-11-30 12:30:00,66.26,66.34,66.25,66.34,14300.0,50.2901,50.3509,50.2825,50.3509,14300.0
2007-11-30 12:35:00,66.3,66.32,66.28,66.32,4600.0,50.3205,50.3357,50.3053,50.3357,4600.0
2007-11-30 12:40:00,66.33,66.34,66.23,66.23,9700.0,50.3433,50.3509,50.2674,50.2674,9700.0
2007-11-30 12:45:00,66.25,66.37,66.25,66.36,4700.0,50.2825,50.3736,50.2825,50.366,4700.0
2007-11-30 12:50:00,66.37,66.4,66.35,66.36,4200.0,50.3736,50.3964,50.3584,50.366,4200.0
2007-11-30 12:55:00,66.35,66.46,66.35,66.45,5100.0,50.3584,50.4419,50.3584,50.4343,5100.0
2007-11-30 13:00:00,66.48,66.49,66.39,66.44,12400.0,50.4571,50.4647,50.3888,50.4268,12400.0
2007-11-30 13:05:00,66.48,66.48,66.42,66.44,2900.0,50.4571,50.4571,50.4116,50.4268,2900.0
2007-11-30 13:10:00,66.45,66.45,66.33,66.34,13800.0,50.4343,50.4343,50.3433,50.3509,13800.0
2007-11-30 13:15:00,66.33,66.5,66.33,66.5,20300.0,50.3433,50.4723,50.3433,50.4723,20300.0
2007-11-30 13:20:00,66.56,66.62,66.53,66.57,15500.0,50.5178,50.5634,50.4951,50.5254,15500.0
2007-11-30 13:25:00,66.59,66.68,66.59,66.68,12100.0,50.5406,50.6089,50.5406,50.6089,12100.0
2007-11-30 13:30:00,66.66,66.68,66.63,66.64,3400.0,50.5937,50.6089,50.571,50.5786,3400.0
2007-11-30 13:35:00,66.66,66.8,66.63,66.76,11500.0,50.5937,50.7,50.571,50.6696,11500.0
2007-11-30 13:40:00,66.76,66.79,66.69,66.76,6500.0,50.6696,50.6924,50.6165,50.6696,6500.0
2007-11-30 13:45:00,66.75,66.75,66.67,66.72,11500.0,50.662,50.662,50.6013,50.6393,11500.0
2007-11-30 13:50:00,66.73,66.81,66.69,66.7,19300.0,50.6469,50.7076,50.6165,50.6241,19300.0
2007-11-30 13:55:00,66.75,66.79,66.71,66.72,3100.0,50.662,50.6924,50.6317,50.6393,3100.0
2007-11-30 14:00:00,66.73,66.75,66.44,66.44,13400.0,50.6469,50.662,50.4268,50.4268,13400.0
2007-11-30 14:05:00,66.45,66.5,66.37,66.4,25300.0,50.4343,50.4723,50.3736,50.3964,25300.0
2007-11-30 14:10:00,66.42,66.61,66.39,66.51,14900.0,50.4116,50.5558,50.3888,50.4799,14900.0
2007-11-30 14:15:00,66.5,66.63,66.28,66.36,77300.0,50.4723,50.571,50.3053,50.366,77300.0
2007-11-30 14:20:00,66.41,66.56,66.41,66.54,14400.0,50.404,50.5178,50.404,50.5027,14400.0
2007-11-30 14:25:00,66.54,66.57,66.51,66.52,21300.0,50.5027,50.5254,50.4799,50.4875,21300.0
2007-11-30 14:30:00,66.51,66.54,66.42,66.46,24500.0,50.4799,50.5027,50.4116,50.4419,24500.0
2007-11-30 14:35:00,66.46,66.57,66.46,66.52,14300.0,50.4419,50.5254,50.4419,50.4875,14300.0
2007-11-30 14:40:00,66.5,66.52,66.43,66.48,9800.0,50.4723,50.4875,50.4192,50.4571,9800.0
2007-11-30 14:45:00,66.49,66.51,66.42,66.43,9200.0,50.4647,50.4799,50.4116,50.4192,9200.0
2007-11-30 14:50:00,66.42,66.44,66.37,66.4,22000.0,50.4116,50.4268,50.3736,50.3964,22000.0
2007-11-30 14:55:00,66.43,66.45,66.37,66.39,21300.0,50.4192,50.4343,50.3736,50.3888,21300.0
2007-11-30 15:00:00,66.4,66.43,66.32,66.32,13800.0,50.3964,50.4192,50.3357,50.3357,13800.0
2007-11-30 15:05:00,66.32,66.32,66.22,66.24,42000.0,50.3357,50.3357,50.2598,50.275,42000.0
2007-11-30 15:10:00,66.24,66.27,66.17,66.25,32500.0,50.275,50.2977,50.2218,50.2825,32500.0
2007-11-30 15:15:00,66.21,66.36,66.13,66.32,20600.0,50.2522,50.366,50.1915,50.3357,20600.0
2007-11-30 15:20:00,66.31,66.38,66.26,66.28,29200.0,50.3281,50.3812,50.2901,50.3053,29200.0
2007-11-30 15:25:00,66.34,66.38,66.25,66.25,42800.0,50.3509,50.3812,50.2825,50.2825,42800.0
2007-11-30 15:30:00,66.33,66.36,66.11,66.16,28200.0,50.3433,50.366,50.1763,50.2142,28200.0
2007-11-30 15:35:00,66.16,66.42,66.16,66.34,22400.0,50.2142,50.4116,50.2142,50.3509,22400.0
2007-11-30 15:40:00,66.35,66.5,66.27,66.4,25000.0,50.3584,50.4723,50.2977,50.3964,25000.0
2007-11-30 15:45:00,66.38,66.38,66.2,66.21,26700.0,50.3812,50.3812,50.2446,50.2522,26700.0
2007-11-30 15:50:00,66.21,66.25,66.08,66.19,28100.0,50.2522,50.2825,50.1535,50.237,28100.0
2007-11-30 15:55:00,66.18,66.47,66.13,66.38,104300.0,50.2294,50.4495,50.1915,50.3812,104300.0
2007-12-03 09:30:00,66.35,66.85,65.52,65.78,8100.0,50.3584,50.7379,49.7285,49.9258,8100.0
2007-12-03 09:35:00,65.78,66.5,65.44,65.88,101800.0,49.9258,50.4723,49.6678,50.0017,101800.0
2007-12-03 09:40:00,65.77,65.88,65.71,65.82,8000.0,49.9182,50.0017,49.8727,49.9562,8000.0
2007-12-03 09:45:00,65.88,66.0,65.88,65.91,10500.0,50.0017,50.0928,50.0017,50.0245,10500.0
2007-12-03 09:50:00,65.93,66.0,65.93,65.93,1800.0,50.0397,50.0928,50.0397,50.0397,1800.0
2007-12-03 09:55:00,66.01,66.01,65.9,65.9,28100.0,50.1004,50.1004,50.0169,50.0169,28100.0
2007-12-03 10:00:00,65.9,65.96,65.66,65.67,48400.0,50.0169,50.0624,49.8347,49.8423,48400.0
2007-12-03 10:05:00,65.77,65.79,65.7,65.74,14000.0,49.9182,49.9334,49.8651,49.8955,14000.0
2007-12-03 10:10:00,65.64,65.85,65.61,65.81,26000.0,49.8196,49.979,49.7968,49.9486,26000.0
2007-12-03 10:15:00,65.8,65.88,65.78,65.78,7300.0,49.941,50.0017,49.9258,49.9258,7300.0
2007-12-03 10:20:00,65.75,65.88,65.73,65.83,26100.0,49.9031,50.0017,49.8879,49.9638,26100.0
2007-12-03 10:25:00,65.86,65.89,65.68,65.75,8400.0,49.9865,50.0093,49.8499,49.9031,8400.0
2007-12-03 10:30:00,65.79,66.0,65.71,66.0,19900.0,49.9334,50.0928,49.8727,50.0928,19900.0
2007-12-03 10:35:00,66.03,66.04,65.93,65.93,27500.0,50.1156,50.1232,50.0397,50.0397,27500.0
2007-12-03 10:40:00,65.92,66.0,65.87,65.89,43300.0,50.0321,50.0928,49.9941,50.0093,43300.0
2007-12-03 10:45:00,65.88,65.96,65.73,65.96,53300.0,50.0017,50.0624,49.8879,50.0624,53300.0
2007-12-03 10:50:00,65.92,65.97,65.88,65.96,1900.0,50.0321,50.07,50.0017,50.0624,1900.0
2007-12-03 10:55:00,65.91,66.14,65.91,66.05,10000.0,50.0245,50.1991,50.0245,50.1308,10000.0
2007-12-03 11:00:00,66.09,66.11,66.02,66.06,5500.0,50.1611,50.1763,50.108,50.1383,5500.0
2007-12-03 11:05:00,66.0,66.09,65.88,65.92,10300.0,50.0928,50.1611,50.0017,50.0321,10300.0
2007-12-03 11:10:00,65.92,65.94,65.79,65.83,22300.0,50.0321,50.0473,49.9334,49.9638,22300.0
2007-12-03 11:15:00,65.8,65.88,65.76,65.88,1800.0,49.941,50.0017,49.9106,50.0017,1800.0
2007-12-03 11:20:00,65.88,65.93,65.72,65.93,17600.0,50.0017,50.0397,49.8803,50.0397,17600.0
2007-12-03 11:25:00,65.89,65.9,65.81,65.87,14300.0,50.0093,50.0169,49.9486,49.9941,14300.0
2007-12-03 11:30:00,65.85,65.9,65.84,65.88,7200.0,49.979,50.0169,49.9714,50.0017,7200.0
2007-12-03 11:35:00,65.89,66.06,65.89,66.05,7000.0,50.0093,50.1383,50.0093,50.1308,7000.0
2007-12-03 11:40:00,66.01,66.03,65.93,65.94,2400.0,50.1004,50.1156,50.0397,50.0473,2400.0
2007-12-03 11:45:00,65.95,66.03,65.95,66.03,3000.0,50.0549,50.1156,50.0549,50.1156,3000.0
2007-12-03 11:50:00,66.05,66.1,66.03,66.07,3500.0,50.1308,50.1687,50.1156,50.1459,3500.0
2007-12-03 11:55:00,66.04,66.04,65.93,65.98,5000.0,50.1232,50.1232,50.0397,50.0776,5000.0
2007-12-03 12:00:00,65.97,65.97,65.91,65.92,4000.0,50.07,50.07,50.0245,50.0321,4000.0
2007-12-03 12:05:00,65.89,66.01,65.89,65.95,3100.0,50.0093,50.1004,50.0093,50.0549,3100.0
2007-12-03 12:10:00,66.0,66.02,65.93,66.0,10800.0,50.0928,50.108,50.0397,50.0928,10800.0
2007-12-03 12:15:00,66.0,66.0,65.93,65.97,4000.0,50.0928,50.0928,50.0397,50.07,4000.0
2007-12-03 12:20:00,65.96,65.99,65.9,65.94,7300.0,50.0624,50.0852,50.0169,50.0473,7300.0
2007-12-03 12:25:00,65.94,66.03,65.94,66.03,7600.0,50.0473,50.1156,50.0473,50.1156,7600.0
2007-12-03 12:30:00,66.03,66.09,65.99,66.03,21600.0,50.1156,50.1611,50.0852,50.1156,21600.0
2007-12-03 12:35:00,66.03,66.05,65.9,65.9,24000.0,50.1156,50.1308,50.0169,50.0169,24000.0
2007-12-03 12:40:00,65.9,65.93,65.88,65.93,3500.0,50.0169,50.0397,50.0017,50.0397,3500.0
2007-12-03 12:45:00,65.86,65.93,65.86,65.87,1800.0,49.9865,50.0397,49.9865,49.9941,1800.0
2007-12-03 12:50:00,65.89,65.99,65.88,65.88,22600.0,50.0093,50.0852,50.0017,50.0017,22600.0
2007-12-03 12:55:00,65.89,65.89,65.8,65.8,9600.0,50.0093,50.0093,49.941,49.941,9600.0
2007-12-03 13:00:00,65.8,65.88,65.66,65.73,63800.0,49.941,50.0017,49.8347,49.8879,63800.0
2007-12-03 13:05:00,65.75,65.8,65.7,65.73,9800.0,49.9031,49.941,49.8651,49.8879,9800.0
2007-12-03 13:10:00,65.75,65.75,65.65,65.68,3900.0,49.9031,49.9031,49.8272,49.8499,3900.0
2007-12-03 13:15:00,65.65,65.77,65.65,65.77,3900.0,49.8272,49.9182,49.8272,49.9182,3900.0
2007-12-03 13:20:00,65.75,65.82,65.64,65.64,5600.0,49.9031,49.9562,49.8196,49.8196,5600.0
2007-12-03 13:25:00,65.65,65.8,65.64,65.65,6700.0,49.8272,49.941,49.8196,49.8272,6700.0
2007-12-03 13:30:00,65.69,65.69,65.55,65.6,8100.0,49.8575,49.8575,49.7513,49.7892,8100.0
2007-12-03 13:35:00,65.61,65.75,65.6,65.75,5700.0,49.7968,49.9031,49.7892,49.9031,5700.0
2007-12-03 13:40:00,65.72,65.72,65.6,65.67,7300.0,49.8803,49.8803,49.7892,49.8423,7300.0
2007-12-03 13:45:00,65.64,65.77,65.64,65.72,5400.0,49.8196,49.9182,49.8196,49.8803,5400.0
2007-12-03 13:50:00,65.75,65.79,65.6,65.64,7400.0,49.9031,49.9334,49.7892,49.8196,7400.0
2007-12-03 13:55:00,65.65,65.79,65.6,65.69,12700.0,49.8272,49.9334,49.7892,49.8575,12700.0
2007-12-03 14:00:00,65.71,65.84,65.71,65.84,12800.0,49.8727,49.9714,49.8727,49.9714,12800.0
2007-12-03 14:05:00,65.77,65.88,65.75,65.87,7800.0,49.9182,50.0017,49.9031,49.9941,7800.0
2007-12-03 14:10:00,65.86,65.87,65.73,65.8,12600.0,49.9865,49.9941,49.8879,49.941,12600.0
2007-12-03 14:15:00,65.83,65.87,65.78,65.84,14400.0,49.9638,49.9941,49.9258,49.9714,14400.0
2007-12-03 14:20:00,65.84,65.86,65.77,65.77,13600.0,49.9714,49.9865,49.9182,49.9182,13600.0
2007-12-03 14:25:00,65.8,65.83,65.69,65.69,5100.0,49.941,49.9638,49.8575,49.8575,5100.0
2007-12-03 14:30:00,65.68,65.76,65.61,65.64,16400.0,49.8499,49.9106,49.7968,49.8196,16400.0
2007-12-03 14:35:00,65.67,65.68,65.51,65.51,101100.0,49.8423,49.8499,49.7209,49.7209,101100.0
2007-12-03 14:40:00,65.54,65.73,65.52,65.68,24900.0,49.7437,49.8879,49.7285,49.8499,24900.0
2007-12-03 14:45:00,65.68,65.75,65.66,65.73,17800.0,49.8499,49.9031,49.8347,49.8879,17800.0
2007-12-03 14:50:00,65.74,65.9,65.72,65.9,11400.0,49.8955,50.0169,49.8803,50.0169,11400.0
2007-12-03 14:55:00,65.89,65.9,65.83,65.9,8700.0,50.0093,50.0169,49.9638,50.0169,8700.0
2007-12-03 15:00:00,65.9,65.9,65.83,65.84,13900.0,50.0169,50.0169,49.9638,49.9714,13900.0
2007-12-03 15:05:00,65.86,65.89,65.65,65.66,17600.0,49.9865,50.0093,49.8272,49.8347,17600.0
2007-12-03 15:10:00,65.67,65.75,65.64,65.71,29200.0,49.8423,49.9031,49.8196,49.8727,29200.0
2007-12-03 15:15:00,65.7,65.8,65.59,65.75,19000.0,49.8651,49.941,49.7816,49.9031,19000.0
2007-12-03 15:20:00,65.77,66.02,65.62,65.97,20600.0,49.9182,50.108,49.8044,50.07,20600.0
2007-12-03 15:25:00,66.01,66.01,65.65,65.68,41800.0,50.1004,50.1004,49.8272,49.8499,41800.0
2007-12-03 15:30:00,65.66,65.68,65.54,65.57,39900.0,49.8347,49.8499,49.7437,49.7664,39900.0
2007-12-03 15:35:00,65.66,65.79,65.59,65.59,37700.0,49.8347,49.9334,49.7816,49.7816,37700.0
2007-12-03 15:40:00,65.61,65.73,65.6,65.62,53700.0,49.7968,49.8879,49.7892,49.8044,53700.0
2007-12-03 15:45:00,65.61,65.63,65.51,65.54,39400.0,49.7968,49.812,49.7209,49.7437,39400.0
2007-12-03 15:50:00,65.54,65.63,65.43,65.6,70000.0,49.7437,49.812,49.6602,49.7892,70000.0
2007-12-03 15:55:00,65.59,65.74,65.48,65.73,75500.0,49.7816,49.8955,49.6981,49.8879,75500.0
2007-12-04 09:30:00,66.13,66.13,65.87,65.87,12800.0,50.1915,50.1915,49.9941,49.9941,12800.0
2007-12-04 09:35:00,66.0,66.23,65.7,65.9,63400.0,50.0928,50.2674,49.8651,50.0169,63400.0
2007-12-04 09:40:00,65.94,66.14,65.9,66.12,15700.0,50.0473,50.1991,50.0169,50.1839,15700.0
2007-12-04 09:45:00,66.09,66.3,66.06,66.08,21000.0,50.1611,50.3205,50.1383,50.1535,21000.0
2007-12-04 09:50:00,66.08,66.11,65.98,66.05,24900.0,50.1535,50.1763,50.0776,50.1308,24900.0
2007-12-04 09:55:00,66.05,66.43,66.05,66.42,15400.0,50.1308,50.4192,50.1308,50.4116,15400.0
2007-12-04 10:00:00,66.43,66.47,66.26,66.28,10700.0,50.4192,50.4495,50.2901,50.3053,10700.0
2007-12-04 10:05:00,66.26,66.34,66.25,66.33,18000.0,50.2901,50.3509,50.2825,50.3433,18000.0
2007-12-04 10:10:00,66.33,66.51,66.33,66.38,21900.0,50.3433,50.4799,50.3433,50.3812,21900.0
2007-12-04 10:15:00,66.38,66.38,66.2,66.2,18500.0,50.3812,50.3812,50.2446,50.2446,18500.0
2007-12-04 10:20:00,66.22,66.25,66.11,66.16,27100.0,50.2598,50.2825,50.1763,50.2142,27100.0
2007-12-04 10:25:00,66.18,66.31,66.17,66.27,16700.0,50.2294,50.3281,50.2218,50.2977,16700.0
2007-12-04 10:30:00,66.29,66.42,66.27,66.32,20500.0,50.3129,50.4116,50.2977,50.3357,20500.0
2007-12-04 10:35:00,66.31,66.36,66.25,66.3,7100.0,50.3281,50.366,50.2825,50.3205,7100.0
2007-12-04 10:40:00,66.27,66.39,66.25,66.39,4100.0,50.2977,50.3888,50.2825,50.3888,4100.0
2007-12-04 10:45:00,66.4,66.42,66.25,66.3,6000.0,50.3964,50.4116,50.2825,50.3205,6000.0
2007-12-04 10:50:00,66.27,66.34,66.22,66.34,7500.0,50.2977,50.3509,50.2598,50.3509,7500.0
2007-12-04 10:55:00,66.33,66.48,66.33,66.38,20200.0,50.3433,50.4571,50.3433,50.3812,20200.0
2007-12-04 11:00:00,66.37,66.4,66.28,66.39,12900.0,50.3736,50.3964,50.3053,50.3888,12900.0
2007-12-04 11:05:00,66.4,66.49,66.37,66.46,15900.0,50.3964,50.4647,50.3736,50.4419,15900.0
2007-12-04 11:10:00,66.53,66.61,66.45,66.61,6300.0,50.4951,50.5558,50.4343,50.5558,6300.0
2007-12-04 11:15:00,66.62,66.62,66.42,66.48,12400.0,50.5634,50.5634,50.4116,50.4571,12400.0
2007-12-04 11:20:00,66.48,66.59,66.21,66.29,54500.0,50.4571,50.5406,50.2522,50.3129,54500.0
2007-12-04 11:25:00,66.27,66.29,66.19,66.19,31800.0,50.2977,50.3129,50.237,50.237,31800.0
2007-12-04 11:30:00,66.18,66.29,66.18,66.27,13200.0,50.2294,50.3129,50.2294,50.2977,13200.0
2007-12-04 11:35:00,66.26,66.31,66.23,66.28,12000.0,50.2901,50.3281,50.2674,50.3053,12000.0
2007-12-04 11:40:00,66.28,66.38,66.24,66.38,17700.0,50.3053,50.3812,50.275,50.3812,17700.0
2007-12-04 11:45:00,66.39,66.47,66.36,66.45,9600.0,50.3888,50.4495,50.366,50.4343,9600.0
2007-12-04 11:50:00,66.42,66.45,66.33,66.44,17800.0,50.4116,50.4343,50.3433,50.4268,17800.0
2007-12-04 11:55:00,66.47,66.47,66.37,66.37,6600.0,50.4495,50.4495,50.3736,50.3736,6600.0
2007-12-04 12:00:00,66.41,66.52,66.36,66.48,9700.0,50.404,50.4875,50.366,50.4571,9700.0
2007-12-04 12:05:00,66.51,66.56,66.49,66.49,9700.0,50.4799,50.5178,50.4647,50.4647,9700.0
2007-12-04 12:10:00,66.52,66.57,66.35,66.39,7700.0,50.4875,50.5254,50.3584,50.3888,7700.0
2007-12-04 12:15:00,66.39,66.47,66.37,66.4,7900.0,50.3888,50.4495,50.3736,50.3964,7900.0
2007-12-04 12:20:00,66.42,66.46,66.38,66.45,2500.0,50.4116,50.4419,50.3812,50.4343,2500.0
2007-12-04 12:25:00,66.45,66.47,66.42,66.47,4000.0,50.4343,50.4495,50.4116,50.4495,4000.0
2007-12-04 12:30:00,66.48,66.52,66.46,66.48,10200.0,50.4571,50.4875,50.4419,50.4571,10200.0
2007-12-04 12:35:00,66.5,66.53,66.42,66.42,7700.0,50.4723,50.4951,50.4116,50.4116,7700.0
2007-12-04 12:40:00,66.47,66.5,66.46,66.5,12500.0,50.4495,50.4723,50.4419,50.4723,12500.0
2007-12-04 12:45:00,66.49,66.6,66.49,66.57,13400.0,50.4647,50.5482,50.4647,50.5254,13400.0
2007-12-04 12:50:00,66.56,66.56,66.53,66.53,1000.0,50.5178,50.5178,50.4951,50.4951,1000.0
2007-12-04 12:55:00,66.5,66.54,66.5,66.54,400.0,50.4723,50.5027,50.4723,50.5027,400.0
2007-12-04 13:00:00,66.58,66.58,66.57,66.57,2400.0,50.533,50.533,50.5254,50.5254,2400.0
2007-12-04 13:05:00,66.55,66.57,66.43,66.45,2400.0,50.5102,50.5254,50.4192,50.4343,2400.0
2007-12-04 13:10:00,66.44,66.46,66.39,66.46,6500.0,50.4268,50.4419,50.3888,50.4419,6500.0
2007-12-04 13:15:00,66.46,66.5,66.45,66.45,2400.0,50.4419,50.4723,50.4343,50.4343,2400.0
2007-12-04 13:20:00,66.42,66.46,66.38,66.39,3600.0,50.4116,50.4419,50.3812,50.3888,3600.0
2007-12-04 13:25:00,66.39,66.39,66.28,66.31,12700.0,50.3888,50.3888,50.3053,50.3281,12700.0
2007-12-04 13:30:00,66.32,66.32,66.32,66.32,100.0,50.3357,50.3357,50.3357,50.3357,100.0
2007-12-04 13:35:00,66.31,66.36,66.31,66.36,2700.0,50.3281,50.366,50.3281,50.366,2700.0
2007-12-04 13:40:00,66.37,66.38,66.33,66.38,3000.0,50.3736,50.3812,50.3433,50.3812,3000.0
2007-12-04 13:45:00,66.41,66.41,66.35,66.38,1400.0,50.404,50.404,50.3584,50.3812,1400.0
2007-12-04 13:50:00,66.39,66.39,66.3,66.32,1200.0,50.3888,50.3888,50.3205,50.3357,1200.0
2007-12-04 13:55:00,66.3,66.35,66.3,66.35,300.0,50.3205,50.3584,50.3205,50.3584,300.0
2007-12-04 14:00:00,66.32,66.35,66.18,66.19,7200.0,50.3357,50.3584,50.2294,50.237,7200.0
2007-12-04 14:05:00,66.19,66.29,66.14,66.18,11000.0,50.237,50.3129,50.1991,50.2294,11000.0
2007-12-04 14:10:00,66.17,66.19,66.09,66.15,3300.0,50.2218,50.237,50.1611,50.2067,3300.0
2007-12-04 14:15:00,66.16,66.2,66.16,66.16,2200.0,50.2142,50.2446,50.2142,50.2142,2200.0
2007-12-04 14:20:00,66.21,66.21,66.11,66.12,2300.0,50.2522,50.2522,50.1763,50.1839,2300.0
2007-12-04 14:25:00,66.2,66.3,66.12,66.3,6900.0,50.2446,50.3205,50.1839,50.3205,6900.0
2007-12-04 14:30:00,66.32,66.35,66.29,66.3,2500.0,50.3357,50.3584,50.3129,50.3205,2500.0
2007-12-04 14:35:00,66.31,66.41,66.31,66.32,15600.0,50.3281,50.404,50.3281,50.3357,15600.0
2007-12-04 14:40:00,66.31,66.33,66.25,66.26,11900.0,50.3281,50.3433,50.2825,50.2901,11900.0
2007-12-04 14:45:00,66.29,66.34,66.28,66.28,1900.0,50.3129,50.3509,50.3053,50.3053,1900.0
2007-12-04 14:50:00,66.34,66.4,66.33,66.38,8900.0,50.3509,50.3964,50.3433,50.3812,8900.0
2007-12-04 14:55:00,66.31,66.35,66.28,66.32,5900.0,50.3281,50.3584,50.3053,50.3357,5900.0
2007-12-04 15:00:00,66.33,66.34,66.31,66.34,800.0,50.3433,50.3509,50.3281,50.3509,800.0
2007-12-04 15:05:00,66.34,66.34,66.2,66.34,14400.0,50.3509,50.3509,50.2446,50.3509,14400.0
2007-12-04 15:10:00,66.33,66.38,66.33,66.37,8400.0,50.3433,50.3812,50.3433,50.3736,8400.0
2007-12-04 15:15:00,66.37,66.44,66.35,66.36,11900.0,50.3736,50.4268,50.3584,50.366,11900.0
2007-12-04 15:20:00,66.37,66.48,66.33,66.47,14400.0,50.3736,50.4571,50.3433,50.4495,14400.0
2007-12-04 15:25:00,66.51,66.51,66.33,66.35,25200.0,50.4799,50.4799,50.3433,50.3584,25200.0
2007-12-04 15:30:00,66.35,66.36,66.31,66.32,9400.0,50.3584,50.366,50.3281,50.3357,9400.0
2007-12-04 15:35:00,66.35,66.45,66.3,66.3,26700.0,50.3584,50.4343,50.3205,50.3205,26700.0
2007-12-04 15:40:00,66.3,66.3,66.11,66.28,23400.0,50.3205,50.3205,50.1763,50.3053,23400.0
2007-12-04 15:45:00,66.26,66.26,66.1,66.19,30500.0,50.2901,50.2901,50.1687,50.237,30500.0
2007-12-04 15:50:00,66.21,66.21,66.13,66.21,41800.0,50.2522,50.2522,50.1915,50.2522,41800.0
2007-12-04 15:55:00,66.22,66.22,66.05,66.17,48400.0,50.2598,50.2598,50.1308,50.2218,48400.0
2007-12-05 09:30:00,67.5,67.85,67.45,67.78,18000.0,51.2313,51.4969,51.1933,51.4438,18000.0
2007-12-05 09:35:00,67.78,68.13,67.75,67.99,49900.0,51.4438,51.7094,51.421,51.6032,49900.0
2007-12-05 09:40:00,68.02,68.19,67.94,68.01,49900.0,51.6259,51.755,51.5652,51.6184,49900.0
2007-12-05 09:45:00,68.01,68.11,67.99,68.03,22100.0,51.6184,51.6943,51.6032,51.6335,22100.0
2007-12-05 09:50:00,68.01,68.05,67.93,67.99,31400.0,51.6184,51.6487,51.5576,51.6032,31400.0
2007-12-05 09:55:00,67.99,68.09,67.94,68.0,31400.0,51.6032,51.6791,51.5652,51.6108,31400.0
2007-12-05 10:00:00,68.01,68.12,67.9,68.1,41700.0,51.6184,51.7018,51.5349,51.6867,41700.0
2007-12-05 10:05:00,68.09,68.21,68.08,68.19,65100.0,51.6791,51.7702,51.6715,51.755,65100.0
2007-12-05 10:10:00,68.19,68.31,68.17,68.31,55500.0,51.755,51.8461,51.7398,51.8461,55500.0
2007-12-05 10:15:00,68.26,68.3,68.22,68.3,83200.0,51.8081,51.8385,51.7777,51.8385,83200.0
2007-12-05 10:20:00,68.3,68.34,68.22,68.27,39200.0,51.8385,51.8688,51.7777,51.8157,39200.0
2007-12-05 10:25:00,68.28,68.32,68.23,68.28,23200.0,51.8233,51.8536,51.7853,51.8233,23200.0
2007-12-05 10:30:00,68.29,68.32,68.23,68.3,14100.0,51.8309,51.8536,51.7853,51.8385,14100.0
2007-12-05 10:35:00,68.31,68.37,68.31,68.37,8700.0,51.8461,51.8916,51.8461,51.8916,8700.0
2007-12-05 10:40:00,68.36,68.49,68.36,68.49,41200.0,51.884,51.9827,51.884,51.9827,41200.0
2007-12-05 10:45:00,68.49,68.68,68.49,68.68,61200.0,51.9827,52.1269,51.9827,52.1269,61200.0
2007-12-05 10:50:00,68.68,68.74,68.64,68.74,56700.0,52.1269,52.1724,52.0965,52.1724,56700.0
2007-12-05 10:55:00,68.74,68.77,68.73,68.75,24800.0,52.1724,52.1952,52.1648,52.18,24800.0
2007-12-05 11:00:00,68.73,68.75,68.66,68.68,69500.0,52.1648,52.18,52.1117,52.1269,69500.0
2007-12-05 11:05:00,68.69,68.75,68.67,68.74,33200.0,52.1345,52.18,52.1193,52.1724,33200.0
2007-12-05 11:10:00,68.73,68.75,68.71,68.75,19700.0,52.1648,52.18,52.1496,52.18,19700.0
2007-12-05 11:15:00,68.74,68.74,68.72,68.72,19200.0,52.1724,52.1724,52.1572,52.1572,19200.0
2007-12-05 11:20:00,68.74,68.75,68.69,68.73,39400.0,52.1724,52.18,52.1345,52.1648,39400.0
2007-12-05 11:25:00,68.75,68.8,68.74,68.8,51900.0,52.18,52.218,52.1724,52.218,51900.0
2007-12-05 11:30:00,68.8,68.92,68.8,68.84,31600.0,52.218,52.309,52.218,52.2483,31600.0
2007-12-05 11:35:00,68.79,68.82,68.73,68.75,13000.0,52.2104,52.2331,52.1648,52.18,13000.0
2007-12-05 11:40:00,68.73,68.79,68.69,68.74,8100.0,52.1648,52.2104,52.1345,52.1724,8100.0
2007-12-05 11:45:00,68.77,68.86,68.77,68.86,11000.0,52.1952,52.2635,52.1952,52.2635,11000.0
2007-12-05 11:50:00,68.86,68.92,68.85,68.89,15400.0,52.2635,52.309,52.2559,52.2863,15400.0
2007-12-05 11:55:00,68.87,69.0,68.87,68.88,6200.0,52.2711,52.3697,52.2711,52.2787,6200.0
2007-12-05 12:00:00,68.88,68.91,68.83,68.86,7900.0,52.2787,52.3014,52.2407,52.2635,7900.0
2007-12-05 12:05:00,68.85,68.87,68.75,68.75,8200.0,52.2559,52.2711,52.18,52.18,8200.0
2007-12-05 12:10:00,68.76,68.77,68.65,68.67,24000.0,52.1876,52.1952,52.1041,52.1193,24000.0
2007-12-05 12:15:00,68.67,68.72,68.65,68.72,12900.0,52.1193,52.1572,52.1041,52.1572,12900.0
2007-12-05 12:20:00,68.7,68.71,68.64,68.68,13600.0,52.1421,52.1496,52.0965,52.1269,13600.0
2007-12-05 12:25:00,68.67,68.78,68.67,68.71,12400.0,52.1193,52.2028,52.1193,52.1496,12400.0
2007-12-05 12:30:00,68.72,68.75,68.69,68.73,5000.0,52.1572,52.18,52.1345,52.1648,5000.0
2007-12-05 12:35:00,68.75,68.75,68.66,68.68,10000.0,52.18,52.18,52.1117,52.1269,10000.0
2007-12-05 12:40:00,68.68,68.69,68.66,68.69,13300.0,52.1269,52.1345,52.1117,52.1345,13300.0
2007-12-05 12:45:00,68.7,68.7,68.66,68.67,8100.0,52.1421,52.1421,52.1117,52.1193,8100.0
2007-12-05 12:50:00,68.66,68.71,68.6,68.6,16600.0,52.1117,52.1496,52.0662,52.0662,16600.0
2007-12-05 12:55:00,68.6,68.6,68.47,68.57,20800.0,52.0662,52.0662,51.9675,52.0434,20800.0
2007-12-05 13:00:00,68.5,68.67,68.5,68.54,12800.0,51.9903,52.1193,51.9903,52.0206,12800.0
2007-12-05 13:05:00,68.53,68.57,68.41,68.41,8600.0,52.013,52.0434,51.9219,51.9219,8600.0
2007-12-05 13:10:00,68.4,68.45,68.28,68.39,45600.0,51.9144,51.9523,51.8233,51.9068,45600.0
2007-12-05 13:15:00,68.34,68.4,68.28,68.3,13100.0,51.8688,51.9144,51.8233,51.8385,13100.0
2007-12-05 13:20:00,68.26,68.36,68.2,68.3,11000.0,51.8081,51.884,51.7626,51.8385,11000.0
2007-12-05 13:25:00,68.32,68.35,68.31,68.31,4100.0,51.8536,51.8764,51.8461,51.8461,4100.0
2007-12-05 13:30:00,68.34,68.52,68.31,68.51,13400.0,51.8688,52.0054,51.8461,51.9978,13400.0
2007-12-05 13:35:00,68.5,68.53,68.45,68.45,3400.0,51.9903,52.013,51.9523,51.9523,3400.0
2007-12-05 13:40:00,68.47,68.47,68.43,68.45,9500.0,51.9675,51.9675,51.9371,51.9523,9500.0
2007-12-05 13:45:00,68.45,68.51,68.4,68.5,11200.0,51.9523,51.9978,51.9144,51.9903,11200.0
2007-12-05 13:50:00,68.5,68.57,68.5,68.55,10400.0,51.9903,52.0434,51.9903,52.0282,10400.0
2007-12-05 13:55:00,68.55,68.65,68.52,68.65,11300.0,52.0282,52.1041,52.0054,52.1041,11300.0
2007-12-05 14:00:00,68.64,68.65,68.56,68.64,13400.0,52.0965,52.1041,52.0358,52.0965,13400.0
2007-12-05 14:05:00,68.63,68.63,68.53,68.58,14300.0,52.0889,52.0889,52.013,52.051,14300.0
2007-12-05 14:10:00,68.58,68.6,68.56,68.57,10400.0,52.051,52.0662,52.0358,52.0434,10400.0
2007-12-05 14:15:00,68.55,68.55,68.48,68.48,14600.0,52.0282,52.0282,51.9751,51.9751,14600.0
2007-12-05 14:20:00,68.48,68.5,68.25,68.25,41400.0,51.9751,51.9903,51.8005,51.8005,41400.0
2007-12-05 14:25:00,68.23,68.26,68.14,68.17,61900.0,51.7853,51.8081,51.717,51.7398,61900.0
2007-12-05 14:30:00,68.17,68.3,68.15,68.29,21500.0,51.7398,51.8385,51.7246,51.8309,21500.0
2007-12-05 14:35:00,68.27,68.28,68.2,68.2,28500.0,51.8157,51.8233,51.7626,51.7626,28500.0
2007-12-05 14:40:00,68.26,68.31,68.25,68.28,10100.0,51.8081,51.8461,51.8005,51.8233,10100.0
2007-12-05 14:45:00,68.3,68.36,68.29,68.36,15700.0,51.8385,51.884,51.8309,51.884,15700.0
2007-12-05 14:50:00,68.37,68.37,68.19,68.2,16400.0,51.8916,51.8916,51.755,51.7626,16400.0
2007-12-05 14:55:00,68.2,68.3,68.11,68.23,20300.0,51.7626,51.8385,51.6943,51.7853,20300.0
2007-12-05 15:00:00,68.23,68.23,68.1,68.15,22000.0,51.7853,51.7853,51.6867,51.7246,22000.0
2007-12-05 15:05:00,68.13,68.18,68.11,68.16,4500.0,51.7094,51.7474,51.6943,51.7322,4500.0
2007-12-05 15:10:00,68.18,68.3,68.15,68.3,14800.0,51.7474,51.8385,51.7246,51.8385,14800.0
2007-12-05 15:15:00,68.26,68.31,68.16,68.29,25600.0,51.8081,51.8461,51.7322,51.8309,25600.0
2007-12-05 15:20:00,68.29,68.36,68.24,68.24,59300.0,51.8309,51.884,51.7929,51.7929,59300.0
2007-12-05 15:25:00,68.23,68.28,68.18,68.24,29800.0,51.7853,51.8233,51.7474,51.7929,29800.0
2007-12-05 15:30:00,68.23,68.28,68.18,68.25,26400.0,51.7853,51.8233,51.7474,51.8005,26400.0
2007-12-05 15:35:00,68.25,68.32,68.25,68.32,20000.0,51.8005,51.8536,51.8005,51.8536,20000.0
2007-12-05 15:40:00,68.3,68.59,68.25,68.52,46900.0,51.8385,52.0586,51.8005,52.0054,46900.0
2007-12-05 15:45:00,68.51,68.52,68.33,68.47,62000.0,51.9978,52.0054,51.8612,51.9675,62000.0
2007-12-05 15:50:00,68.47,68.51,68.33,68.38,29900.0,51.9675,51.9978,51.8612,51.8992,29900.0
2007-12-05 15:55:00,68.32,68.54,68.26,68.29,39400.0,51.8536,52.0206,51.8081,51.8309,39400.0
2007-12-13 09:30:00,66.32,66.89,66.32,66.54,59800.0,50.3357,50.7683,50.3357,50.5027,59800.0
2007-12-13 09:35:00,66.52,66.6,66.46,66.47,69600.0,50.4875,50.5482,50.4419,50.4495,69600.0
2007-12-13 09:40:00,66.48,66.53,66.43,66.44,27800.0,50.4571,50.4951,50.4192,50.4268,27800.0
2007-12-13 09:45:00,66.45,66.51,66.24,66.28,57400.0,50.4343,50.4799,50.275,50.3053,57400.0
2007-12-13 09:50:00,66.26,66.33,65.98,66.04,75400.0,50.2901,50.3433,50.0776,50.1232,75400.0
2007-12-13 09:55:00,66.02,66.02,65.76,65.78,124200.0,50.108,50.108,49.9106,49.9258,124200.0
2007-12-13 10:00:00,65.79,66.02,65.78,66.0,63800.0,49.9334,50.108,49.9258,50.0928,63800.0
2007-12-13 10:05:00,66.04,66.1,65.93,66.07,36000.0,50.1232,50.1687,50.0397,50.1459,36000.0
2007-12-13 10:10:00,66.07,66.19,66.07,66.12,82000.0,50.1459,50.237,50.1459,50.1839,82000.0
2007-12-13 10:15:00,66.11,66.16,66.07,66.13,35900.0,50.1763,50.2142,50.1459,50.1915,35900.0
2007-12-13 10:20:00,66.11,66.2,66.09,66.09,55600.0,50.1763,50.2446,50.1611,50.1611,55600.0
2007-12-13 10:25:00,66.1,66.15,66.06,66.13,50100.0,50.1687,50.2067,50.1383,50.1915,50100.0
2007-12-13 10:30:00,66.12,66.19,66.0,66.0,41400.0,50.1839,50.237,50.0928,50.0928,41400.0
2007-12-13 10:35:00,66.01,66.05,65.95,66.02,29000.0,50.1004,50.1308,50.0549,50.108,29000.0
2007-12-13 10:40:00,66.06,66.08,65.91,66.03,32200.0,50.1383,50.1535,50.0245,50.1156,32200.0
2007-12-13 10:45:00,66.0,66.09,65.89,66.09,28200.0,50.0928,50.1611,50.0093,50.1611,28200.0
2007-12-13 10:50:00,66.11,66.12,66.01,66.04,16900.0,50.1763,50.1839,50.1004,50.1232,16900.0
2007-12-13 10:55:00,66.05,66.05,65.87,65.88,44600.0,50.1308,50.1308,49.9941,50.0017,44600.0
2007-12-13 11:00:00,65.88,65.91,65.76,65.8,64900.0,50.0017,50.0245,49.9106,49.941,64900.0
2007-12-13 11:05:00,65.79,65.82,65.56,65.77,69800.0,49.9334,49.9562,49.7589,49.9182,69800.0
2007-12-13 11:10:00,65.75,65.8,65.54,65.6,53800.0,49.9031,49.941,49.7437,49.7892,53800.0
2007-12-13 11:15:00,65.6,65.63,65.42,65.45,52600.0,49.7892,49.812,49.6526,49.6754,52600.0
2007-12-13 11:20:00,65.43,65.43,65.25,65.31,35000.0,49.6602,49.6602,49.5236,49.5691,35000.0
2007-12-13 11:25:00,65.31,65.44,65.25,65.32,58300.0,49.5691,49.6678,49.5236,49.5767,58300.0
2007-12-13 11:30:00,65.33,65.46,65.3,65.39,29400.0,49.5843,49.683,49.5615,49.6298,29400.0
2007-12-13 11:35:00,65.38,65.57,65.37,65.57,29400.0,49.6222,49.7664,49.6146,49.7664,29400.0
2007-12-13 11:40:00,65.55,65.63,65.49,65.49,24200.0,49.7513,49.812,49.7057,49.7057,24200.0
2007-12-13 11:45:00,65.48,65.55,65.43,65.43,35600.0,49.6981,49.7513,49.6602,49.6602,35600.0
2007-12-13 11:50:00,65.44,65.52,65.37,65.48,20200.0,49.6678,49.7285,49.6146,49.6981,20200.0
2007-12-13 11:55:00,65.48,65.56,65.44,65.49,30800.0,49.6981,49.7589,49.6678,49.7057,30800.0
2007-12-13 12:00:00,65.49,65.58,65.36,65.45,46900.0,49.7057,49.774,49.6071,49.6754,46900.0
2007-12-13 12:05:00,65.4,65.48,65.39,65.47,25700.0,49.6374,49.6981,49.6298,49.6905,25700.0
2007-12-13 12:10:00,65.47,65.51,65.44,65.5,18700.0,49.6905,49.7209,49.6678,49.7133,18700.0
2007-12-13 12:15:00,65.5,65.51,65.39,65.42,33800.0,49.7133,49.7209,49.6298,49.6526,33800.0
2007-12-13 12:20:00,65.45,65.49,65.35,65.35,33300.0,49.6754,49.7057,49.5995,49.5995,33300.0
2007-12-13 12:25:00,65.36,65.41,65.35,65.35,13300.0,49.6071,49.645,49.5995,49.5995,13300.0
2007-12-13 12:30:00,65.34,65.34,65.29,65.3,35300.0,49.5919,49.5919,49.5539,49.5615,35300.0
2007-12-13 12:35:00,65.32,65.35,65.32,65.33,5200.0,49.5767,49.5995,49.5767,49.5843,5200.0
2007-12-13 12:40:00,65.31,65.31,65.16,65.2,41700.0,49.5691,49.5691,49.4553,49.4856,41700.0
2007-12-13 12:45:00,65.21,65.28,65.19,65.25,29300.0,49.4932,49.5463,49.478,49.5236,29300.0
2007-12-13 12:50:00,65.28,65.45,65.28,65.4,23200.0,49.5463,49.6754,49.5463,49.6374,23200.0
2007-12-13 12:55:00,65.38,65.4,65.32,65.33,13100.0,49.6222,49.6374,49.5767,49.5843,13100.0
2007-12-13 13:00:00,65.31,65.4,65.31,65.4,16500.0,49.5691,49.6374,49.5691,49.6374,16500.0
2007-12-13 13:05:00,65.38,65.47,65.32,65.47,13100.0,49.6222,49.6905,49.5767,49.6905,13100.0
2007-12-13 13:10:00,65.43,65.49,65.43,65.45,25300.0,49.6602,49.7057,49.6602,49.6754,25300.0
2007-12-13 13:15:00,65.45,65.49,65.4,65.45,40500.0,49.6754,49.7057,49.6374,49.6754,40500.0
2007-12-13 13:20:00,65.44,65.49,65.34,65.39,19000.0,49.6678,49.7057,49.5919,49.6298,19000.0
2007-12-13 13:25:00,65.4,65.54,65.4,65.54,13500.0,49.6374,49.7437,49.6374,49.7437,13500.0
2007-12-13 13:30:00,65.55,65.59,65.41,65.41,9500.0,49.7513,49.7816,49.645,49.645,9500.0
2007-12-13 13:35:00,65.41,65.46,65.34,65.34,23000.0,49.645,49.683,49.5919,49.5919,23000.0
2007-12-13 13:40:00,65.34,65.41,65.26,65.4,11200.0,49.5919,49.645,49.5312,49.6374,11200.0
2007-12-13 13:45:00,65.38,65.39,65.25,65.33,19700.0,49.6222,49.6298,49.5236,49.5843,19700.0
2007-12-13 13:50:00,65.31,65.47,65.3,65.43,8700.0,49.5691,49.6905,49.5615,49.6602,8700.0
2007-12-13 13:55:00,65.45,65.54,65.44,65.54,48600.0,49.6754,49.7437,49.6678,49.7437,48600.0
2007-12-13 14:00:00,65.54,65.58,65.45,65.58,42400.0,49.7437,49.774,49.6754,49.774,42400.0
2007-12-13 14:05:00,65.58,65.8,65.58,65.72,29200.0,49.774,49.941,49.774,49.8803,29200.0
2007-12-13 14:10:00,65.7,65.75,65.65,65.7,44200.0,49.8651,49.9031,49.8272,49.8651,44200.0
2007-12-13 14:15:00,65.72,65.89,65.65,65.87,24900.0,49.8803,50.0093,49.8272,49.9941,24900.0
2007-12-13 14:20:00,65.9,66.13,65.9,66.05,38300.0,50.0169,50.1915,50.0169,50.1308,38300.0
2007-12-13 14:25:00,66.06,66.07,65.95,65.97,39100.0,50.1383,50.1459,50.0549,50.07,39100.0
2007-12-13 14:30:00,65.97,66.0,65.85,65.86,21100.0,50.07,50.0928,49.979,49.9865,21100.0
2007-12-13 14:35:00,65.87,65.91,65.78,65.91,15300.0,49.9941,50.0245,49.9258,50.0245,15300.0
2007-12-13 14:40:00,65.9,66.0,65.9,65.92,22900.0,50.0169,50.0928,50.0169,50.0321,22900.0
2007-12-13 14:45:00,65.94,65.98,65.83,65.93,24400.0,50.0473,50.0776,49.9638,50.0397,24400.0
2007-12-13 14:50:00,65.92,66.12,65.92,66.09,19400.0,50.0321,50.1839,50.0321,50.1611,19400.0
2007-12-13 14:55:00,66.08,66.08,65.86,65.88,25400.0,50.1535,50.1535,49.9865,50.0017,25400.0
2007-12-13 15:00:00,65.88,66.1,65.86,66.1,27100.0,50.0017,50.1687,49.9865,50.1687,27100.0
2007-12-13 15:05:00,66.11,66.11,65.89,65.89,36200.0,50.1763,50.1763,50.0093,50.0093,36200.0
2007-12-13 15:10:00,65.88,65.89,65.73,65.73,27900.0,50.0017,50.0093,49.8879,49.8879,27900.0
2007-12-13 15:15:00,65.69,65.82,65.61,65.81,22700.0,49.8575,49.9562,49.7968,49.9486,22700.0
2007-12-13 15:20:00,65.8,65.94,65.78,65.89,42200.0,49.941,50.0473,49.9258,50.0093,42200.0
2007-12-13 15:25:00,65.88,66.24,65.88,66.21,41300.0,50.0017,50.275,50.0017,50.2522,41300.0
2007-12-13 15:30:00,66.25,66.37,66.19,66.33,77400.0,50.2825,50.3736,50.237,50.3433,77400.0
2007-12-13 15:35:00,66.31,66.31,66.05,66.07,48000.0,50.3281,50.3281,50.1308,50.1459,48000.0
2007-12-13 15:40:00,66.05,66.25,66.03,66.25,67500.0,50.1308,50.2825,50.1156,50.2825,67500.0
2007-12-13 15:45:00,66.3,66.66,66.27,66.65,74700.0,50.3205,50.5937,50.2977,50.5861,74700.0
2007-12-13 15:50:00,66.65,66.79,66.55,66.64,57100.0,50.5861,50.6924,50.5102,50.5786,57100.0
2007-12-13 15:55:00,66.66,66.66,66.36,66.47,55700.0,50.5937,50.5937,50.366,50.4495,55700.0
2007-12-14 09:30:00,65.18,65.37,65.0,65.16,38400.0,49.4704,49.6146,49.3338,49.4553,38400.0
2007-12-14 09:35:00,65.16,65.19,64.96,64.99,22700.0,49.4553,49.478,49.3035,49.3262,22700.0
2007-12-14 09:40:00,64.94,64.97,64.81,64.86,28100.0,49.2883,49.3111,49.1896,49.2276,28100.0
2007-12-14 09:45:00,64.84,64.89,64.71,64.81,13200.0,49.2124,49.2503,49.1137,49.1896,13200.0
2007-12-14 09:50:00,64.79,64.99,64.79,64.9,32100.0,49.1744,49.3262,49.1744,49.2579,32100.0
2007-12-14 09:55:00,64.87,64.96,64.78,64.87,13600.0,49.2352,49.3035,49.1668,49.2352,13600.0
2007-12-14 10:00:00,64.86,65.02,64.86,65.02,20400.0,49.2276,49.349,49.2276,49.349,20400.0
2007-12-14 10:05:00,65.02,65.09,65.01,65.07,33800.0,49.349,49.4021,49.3414,49.387,33800.0
2007-12-14 10:10:00,65.1,65.36,65.1,65.26,50800.0,49.4097,49.6071,49.4097,49.5312,50800.0
2007-12-14 10:15:00,65.25,65.36,65.23,65.3,32700.0,49.5236,49.6071,49.5084,49.5615,32700.0
2007-12-14 10:20:00,65.3,65.3,65.07,65.1,21000.0,49.5615,49.5615,49.387,49.4097,21000.0
2007-12-14 10:25:00,65.12,65.19,65.08,65.14,26100.0,49.4249,49.478,49.3945,49.4401,26100.0
2007-12-14 10:30:00,65.14,65.18,65.11,65.15,42200.0,49.4401,49.4704,49.4173,49.4477,42200.0
2007-12-14 10:35:00,65.18,65.22,65.12,65.14,8700.0,49.4704,49.5008,49.4249,49.4401,8700.0
2007-12-14 10:40:00,65.15,65.31,65.15,65.31,23100.0,49.4477,49.5691,49.4477,49.5691,23100.0
2007-12-14 10:45:00,65.33,65.47,65.33,65.45,39200.0,49.5843,49.6905,49.5843,49.6754,39200.0
2007-12-14 10:50:00,65.46,65.49,65.37,65.38,32700.0,49.683,49.7057,49.6146,49.6222,32700.0
2007-12-14 10:55:00,65.36,65.47,65.36,65.47,14800.0,49.6071,49.6905,49.6071,49.6905,14800.0
2007-12-14 11:00:00,65.47,65.47,65.39,65.44,14500.0,49.6905,49.6905,49.6298,49.6678,14500.0
2007-12-14 11:05:00,65.42,65.45,65.32,65.34,7500.0,49.6526,49.6754,49.5767,49.5919,7500.0
2007-12-14 11:10:00,65.31,65.31,65.25,65.3,28900.0,49.5691,49.5691,49.5236,49.5615,28900.0
2007-12-14 11:15:00,65.3,65.35,65.28,65.28,9100.0,49.5615,49.5995,49.5463,49.5463,9100.0
2007-12-14 11:20:00,65.28,65.31,65.27,65.3,25200.0,49.5463,49.5691,49.5387,49.5615,25200.0
2007-12-14 11:25:00,65.3,65.31,65.28,65.3,5500.0,49.5615,49.5691,49.5463,49.5615,5500.0
2007-12-14 11:30:00,65.24,65.29,65.21,65.25,11100.0,49.516,49.5539,49.4932,49.5236,11100.0
2007-12-14 11:35:00,65.25,65.26,65.18,65.23,9000.0,49.5236,49.5312,49.4704,49.5084,9000.0
2007-12-14 11:40:00,65.23,65.31,65.23,65.27,32500.0,49.5084,49.5691,49.5084,49.5387,32500.0
2007-12-14 11:45:00,65.27,65.29,65.24,65.26,85400.0,49.5387,49.5539,49.516,49.5312,85400.0
2007-12-14 11:50:00,65.26,65.39,65.26,65.36,33900.0,49.5312,49.6298,49.5312,49.6071,33900.0
2007-12-14 11:55:00,65.34,65.34,65.28,65.32,7800.0,49.5919,49.5919,49.5463,49.5767,7800.0
2007-12-14 12:00:00,65.32,65.39,65.32,65.39,5500.0,49.5767,49.6298,49.5767,49.6298,5500.0
2007-12-14 12:05:00,65.37,65.39,65.31,65.33,7300.0,49.6146,49.6298,49.5691,49.5843,7300.0
2007-12-14 12:10:00,65.37,65.37,65.31,65.31,11400.0,49.6146,49.6146,49.5691,49.5691,11400.0
2007-12-14 12:15:00,65.31,65.31,65.24,65.28,3500.0,49.5691,49.5691,49.516,49.5463,3500.0
2007-12-14 12:20:00,65.27,65.41,65.27,65.41,14500.0,49.5387,49.645,49.5387,49.645,14500.0
2007-12-14 12:25:00,65.42,65.47,65.28,65.28,28900.0,49.6526,49.6905,49.5463,49.5463,28900.0
2007-12-14 12:30:00,65.27,65.29,65.2,65.2,31400.0,49.5387,49.5539,49.4856,49.4856,31400.0
2007-12-14 12:35:00,65.19,65.21,65.1,65.11,27500.0,49.478,49.4932,49.4097,49.4173,27500.0
2007-12-14 12:40:00,65.11,65.12,65.06,65.12,21400.0,49.4173,49.4249,49.3794,49.4249,21400.0
2007-12-14 12:45:00,65.12,65.12,65.09,65.11,10100.0,49.4249,49.4249,49.4021,49.4173,10100.0
2007-12-14 12:50:00,65.11,65.31,65.11,65.31,24700.0,49.4173,49.5691,49.4173,49.5691,24700.0
2007-12-14 12:55:00,65.29,65.35,65.29,65.35,4400.0,49.5539,49.5995,49.5539,49.5995,4400.0
2007-12-14 13:00:00,65.3,65.31,65.25,65.31,3600.0,49.5615,49.5691,49.5236,49.5691,3600.0
2007-12-14 13:05:00,65.31,65.31,65.21,65.29,7800.0,49.5691,49.5691,49.4932,49.5539,7800.0
2007-12-14 13:10:00,65.31,65.31,65.28,65.29,4700.0,49.5691,49.5691,49.5463,49.5539,4700.0
2007-12-14 13:15:00,65.29,65.3,65.21,65.23,11500.0,49.5539,49.5615,49.4932,49.5084,11500.0
2007-12-14 13:20:00,65.22,65.29,65.19,65.25,6100.0,49.5008,49.5539,49.478,49.5236,6100.0
2007-12-14 13:25:00,65.29,65.46,65.25,65.38,19100.0,49.5539,49.683,49.5236,49.6222,19100.0
2007-12-14 13:30:00,65.43,65.43,65.28,65.32,14300.0,49.6602,49.6602,49.5463,49.5767,14300.0
2007-12-14 13:35:00,65.35,65.35,65.26,65.29,8100.0,49.5995,49.5995,49.5312,49.5539,8100.0
2007-12-14 13:40:00,65.24,65.24,65.19,65.19,3900.0,49.516,49.516,49.478,49.478,3900.0
2007-12-14 13:45:00,65.21,65.25,65.1,65.25,13300.0,49.4932,49.5236,49.4097,49.5236,13300.0
2007-12-14 13:50:00,65.27,65.29,65.15,65.26,21900.0,49.5387,49.5539,49.4477,49.5312,21900.0
2007-12-14 13:55:00,65.25,65.34,65.24,65.3,13100.0,49.5236,49.5919,49.516,49.5615,13100.0
2007-12-14 14:00:00,65.3,65.3,65.12,65.12,14400.0,49.5615,49.5615,49.4249,49.4249,14400.0
2007-12-14 14:05:00,65.11,65.16,65.08,65.13,11400.0,49.4173,49.4553,49.3945,49.4325,11400.0
2007-12-14 14:10:00,65.13,65.2,65.13,65.13,7900.0,49.4325,49.4856,49.4325,49.4325,7900.0
2007-12-14 14:15:00,65.15,65.19,65.13,65.14,21100.0,49.4477,49.478,49.4325,49.4401,21100.0
2007-12-14 14:20:00,65.14,65.14,65.06,65.1,26200.0,49.4401,49.4401,49.3794,49.4097,26200.0
2007-12-14 14:25:00,65.1,65.15,65.07,65.07,4300.0,49.4097,49.4477,49.387,49.387,4300.0
2007-12-14 14:30:00,65.09,65.1,65.06,65.07,3700.0,49.4021,49.4097,49.3794,49.387,3700.0
2007-12-14 14:35:00,65.08,65.21,65.08,65.21,6400.0,49.3945,49.4932,49.3945,49.4932,6400.0
2007-12-14 14:40:00,65.2,65.2,65.06,65.14,27000.0,49.4856,49.4856,49.3794,49.4401,27000.0
2007-12-14 14:45:00,65.16,65.2,65.08,65.08,5500.0,49.4553,49.4856,49.3945,49.3945,5500.0
2007-12-14 14:50:00,65.08,65.13,65.01,65.11,20700.0,49.3945,49.4325,49.3414,49.4173,20700.0
2007-12-14 14:55:00,65.14,65.14,64.95,64.95,20900.0,49.4401,49.4401,49.2959,49.2959,20900.0
2007-12-14 15:00:00,64.95,65.01,64.89,64.89,33900.0,49.2959,49.3414,49.2503,49.2503,33900.0
2007-12-14 15:05:00,64.92,64.99,64.84,64.99,47600.0,49.2731,49.3262,49.2124,49.3262,47600.0
2007-12-14 15:10:00,64.97,65.01,64.93,65.0,38400.0,49.3111,49.3414,49.2807,49.3338,38400.0
2007-12-14 15:15:00,65.0,65.05,64.72,64.74,16000.0,49.3338,49.3718,49.1213,49.1365,16000.0
2007-12-14 15:20:00,64.77,65.05,64.73,65.02,22500.0,49.1593,49.3718,49.1289,49.349,22500.0
2007-12-14 15:25:00,65.02,65.05,64.95,64.95,33700.0,49.349,49.3718,49.2959,49.2959,33700.0
2007-12-14 15:30:00,64.95,65.0,64.9,64.96,63900.0,49.2959,49.3338,49.2579,49.3035,63900.0
2007-12-14 15:35:00,64.97,65.0,64.78,64.81,41200.0,49.3111,49.3338,49.1668,49.1896,41200.0
2007-12-14 15:40:00,64.81,64.81,64.61,64.64,71900.0,49.1896,49.1896,49.0378,49.0606,71900.0
2007-12-14 15:45:00,64.65,64.85,64.64,64.76,65600.0,49.0682,49.22,49.0606,49.1517,65600.0
2007-12-14 15:50:00,64.77,64.83,64.57,64.57,75000.0,49.1593,49.2048,49.0075,49.0075,75000.0
2007-12-14 15:55:00,64.58,64.76,64.49,64.74,76200.0,49.015,49.1517,48.9467,49.1365,76200.0
2007-12-17 09:30:00,63.07,63.25,62.91,62.93,43000.0,47.869,48.0056,47.7475,47.7627,43000.0
2007-12-17 09:35:00,62.91,63.01,62.75,62.94,37800.0,47.7475,47.8234,47.6261,47.7703,37800.0
2007-12-17 09:40:00,62.92,63.04,62.9,62.9,29500.0,47.7551,47.8462,47.74,47.74,29500.0
2007-12-17 09:45:00,62.92,62.92,62.74,62.84,52200.0,47.7551,47.7551,47.6185,47.6944,52200.0
2007-12-17 09:50:00,62.83,62.83,62.61,62.64,21300.0,47.6868,47.6868,47.5199,47.5426,21300.0
2007-12-17 09:55:00,62.67,62.68,62.48,62.53,55000.0,47.5654,47.573,47.4212,47.4591,55000.0
2007-12-17 10:00:00,62.53,62.62,62.48,62.61,20200.0,47.4591,47.5274,47.4212,47.5199,20200.0
2007-12-17 10:05:00,62.61,62.63,62.45,62.48,49500.0,47.5199,47.535,47.3984,47.4212,49500.0
2007-12-17 10:10:00,62.49,62.61,62.45,62.51,22800.0,47.4288,47.5199,47.3984,47.444,22800.0
2007-12-17 10:15:00,62.53,62.73,62.49,62.73,17900.0,47.4591,47.6109,47.4288,47.6109,17900.0
2007-12-17 10:20:00,62.7,62.72,62.63,62.67,20500.0,47.5882,47.6033,47.535,47.5654,20500.0
2007-12-17 10:25:00,62.67,62.71,62.61,62.63,23600.0,47.5654,47.5958,47.5199,47.535,23600.0
2007-12-17 10:30:00,62.62,62.69,62.6,62.66,18100.0,47.5274,47.5806,47.5123,47.5578,18100.0
2007-12-17 10:35:00,62.69,62.8,62.61,62.71,28000.0,47.5806,47.6641,47.5199,47.5958,28000.0
2007-12-17 10:40:00,62.71,62.8,62.67,62.71,28400.0,47.5958,47.6641,47.5654,47.5958,28400.0
2007-12-17 10:45:00,62.73,62.81,62.7,62.72,12700.0,47.6109,47.6717,47.5882,47.6033,12700.0
2007-12-17 10:50:00,62.7,62.7,62.58,62.65,23000.0,47.5882,47.5882,47.4971,47.5502,23000.0
2007-12-17 10:55:00,62.65,62.73,62.61,62.71,8600.0,47.5502,47.6109,47.5199,47.5958,8600.0
2007-12-17 11:00:00,62.72,62.97,62.72,62.93,30500.0,47.6033,47.7931,47.6033,47.7627,30500.0
2007-12-17 11:05:00,62.96,62.96,62.86,62.86,17500.0,47.7855,47.7855,47.7096,47.7096,17500.0
2007-12-17 11:10:00,62.85,62.85,62.71,62.71,24200.0,47.702,47.702,47.5958,47.5958,24200.0
2007-12-17 11:15:00,62.72,62.74,62.66,62.67,15700.0,47.6033,47.6185,47.5578,47.5654,15700.0
2007-12-17 11:20:00,62.67,62.72,62.59,62.72,29200.0,47.5654,47.6033,47.5047,47.6033,29200.0
2007-12-17 11:25:00,62.72,62.76,62.64,62.64,34500.0,47.6033,47.6337,47.5426,47.5426,34500.0
2007-12-17 11:30:00,62.64,62.72,62.64,62.64,19000.0,47.5426,47.6033,47.5426,47.5426,19000.0
2007-12-17 11:35:00,62.63,62.63,62.58,62.58,12400.0,47.535,47.535,47.4971,47.4971,12400.0
2007-12-17 11:40:00,62.59,62.61,62.53,62.53,15300.0,47.5047,47.5199,47.4591,47.4591,15300.0
2007-12-17 11:45:00,62.54,62.58,62.49,62.49,8500.0,47.4667,47.4971,47.4288,47.4288,8500.0
2007-12-17 11:50:00,62.49,62.59,62.46,62.48,19100.0,47.4288,47.5047,47.406,47.4212,19100.0
2007-12-17 11:55:00,62.48,62.48,62.41,62.45,7900.0,47.4212,47.4212,47.3681,47.3984,7900.0
2007-12-17 12:00:00,62.44,62.5,62.43,62.48,7200.0,47.3908,47.4364,47.3832,47.4212,7200.0
2007-12-17 12:05:00,62.48,62.54,62.48,62.51,10400.0,47.4212,47.4667,47.4212,47.444,10400.0
2007-12-17 12:10:00,62.51,62.57,62.49,62.56,19100.0,47.444,47.4895,47.4288,47.4819,19100.0
2007-12-17 12:15:00,62.55,62.57,62.46,62.57,22900.0,47.4743,47.4895,47.406,47.4895,22900.0
2007-12-17 12:20:00,62.55,62.61,62.52,62.54,16700.0,47.4743,47.5199,47.4515,47.4667,16700.0
2007-12-17 12:25:00,62.55,62.55,62.48,62.5,7200.0,47.4743,47.4743,47.4212,47.4364,7200.0
2007-12-17 12:30:00,62.5,62.56,62.49,62.53,8500.0,47.4364,47.4819,47.4288,47.4591,8500.0
2007-12-17 12:35:00,62.55,62.6,62.54,62.58,9300.0,47.4743,47.5123,47.4667,47.4971,9300.0
2007-12-17 12:40:00,62.57,62.58,62.42,62.42,24400.0,47.4895,47.4971,47.3756,47.3756,24400.0
2007-12-17 12:45:00,62.43,62.43,62.39,62.41,11800.0,47.3832,47.3832,47.3529,47.3681,11800.0
2007-12-17 12:50:00,62.42,62.47,62.4,62.47,9400.0,47.3756,47.4136,47.3605,47.4136,9400.0
2007-12-17 12:55:00,62.47,62.49,62.45,62.48,6400.0,47.4136,47.4288,47.3984,47.4212,6400.0
2007-12-17 13:00:00,62.46,62.46,62.43,62.44,5000.0,47.406,47.406,47.3832,47.3908,5000.0
2007-12-17 13:05:00,62.44,62.48,62.37,62.42,22900.0,47.3908,47.4212,47.3377,47.3756,22900.0
2007-12-17 13:10:00,62.44,62.45,62.39,62.4,7300.0,47.3908,47.3984,47.3529,47.3605,7300.0
2007-12-17 13:15:00,62.38,62.38,62.18,62.18,37000.0,47.3453,47.3453,47.1935,47.1935,37000.0
2007-12-17 13:20:00,62.19,62.27,62.11,62.12,24700.0,47.2011,47.2618,47.1404,47.148,24700.0
2007-12-17 13:25:00,62.12,62.18,62.08,62.15,22700.0,47.148,47.1935,47.1176,47.1707,22700.0
2007-12-17 13:30:00,62.15,62.15,62.1,62.13,8300.0,47.1707,47.1707,47.1328,47.1555,8300.0
2007-12-17 13:35:00,62.13,62.18,62.09,62.12,12900.0,47.1555,47.1935,47.1252,47.148,12900.0
2007-12-17 13:40:00,62.1,62.17,62.05,62.13,22500.0,47.1328,47.1859,47.0948,47.1555,22500.0
2007-12-17 13:45:00,62.12,62.12,62.04,62.06,37100.0,47.148,47.148,47.0872,47.1024,37100.0
2007-12-17 13:50:00,62.06,62.07,61.95,61.95,17000.0,47.1024,47.11,47.0189,47.0189,17000.0
2007-12-17 13:55:00,61.95,62.02,61.91,61.94,49900.0,47.0189,47.0721,46.9886,47.0113,49900.0
2007-12-17 14:00:00,61.96,62.11,61.95,62.09,27800.0,47.0265,47.1404,47.0189,47.1252,27800.0
2007-12-17 14:05:00,62.08,62.1,62.0,62.02,20900.0,47.1176,47.1328,47.0569,47.0721,20900.0
2007-12-17 14:10:00,62.0,62.06,62.0,62.01,10400.0,47.0569,47.1024,47.0569,47.0645,10400.0
2007-12-17 14:15:00,62.04,62.07,62.0,62.01,16800.0,47.0872,47.11,47.0569,47.0645,16800.0
2007-12-17 14:20:00,62.04,62.15,62.02,62.11,23600.0,47.0872,47.1707,47.0721,47.1404,23600.0
2007-12-17 14:25:00,62.11,62.15,62.11,62.14,29500.0,47.1404,47.1707,47.1404,47.1631,29500.0
2007-12-17 14:30:00,62.15,62.29,62.11,62.22,21400.0,47.1707,47.277,47.1404,47.2239,21400.0
2007-12-17 14:35:00,62.26,62.26,62.17,62.24,28700.0,47.2542,47.2542,47.1859,47.239,28700.0
2007-12-17 14:40:00,62.26,62.28,62.12,62.13,17400.0,47.2542,47.2694,47.148,47.1555,17400.0
2007-12-17 14:45:00,62.12,62.18,62.12,62.14,9900.0,47.148,47.1935,47.148,47.1631,9900.0
2007-12-17 14:50:00,62.13,62.14,62.06,62.06,5500.0,47.1555,47.1631,47.1024,47.1024,5500.0
2007-12-17 14:55:00,62.06,62.06,61.96,61.97,13600.0,47.1024,47.1024,47.0265,47.0341,13600.0
2007-12-17 15:00:00,61.97,61.98,61.85,61.89,17200.0,47.0341,47.0417,46.943,46.9734,17200.0
2007-12-17 15:05:00,61.86,61.87,61.63,61.64,47900.0,46.9506,46.9582,46.7761,46.7836,47900.0
2007-12-17 15:10:00,61.65,61.79,61.59,61.79,51800.0,46.7912,46.8975,46.7457,46.8975,51800.0
2007-12-17 15:15:00,61.76,61.8,61.64,61.67,16500.0,46.8747,46.9051,46.7836,46.8064,16500.0
2007-12-17 15:20:00,61.65,61.69,61.46,61.62,57900.0,46.7912,46.8216,46.647,46.7685,57900.0
2007-12-17 15:25:00,61.62,61.68,61.52,61.62,32700.0,46.7685,46.814,46.6926,46.7685,32700.0
2007-12-17 15:30:00,61.62,61.85,61.62,61.84,28000.0,46.7685,46.943,46.7685,46.9354,28000.0
2007-12-17 15:35:00,61.84,62.05,61.82,62.01,42800.0,46.9354,47.0948,46.9203,47.0645,42800.0
2007-12-17 15:40:00,62.0,62.1,61.96,62.02,122700.0,47.0569,47.1328,47.0265,47.0721,122700.0
2007-12-17 15:45:00,62.01,62.01,61.8,61.87,82600.0,47.0645,47.0645,46.9051,46.9582,82600.0
2007-12-17 15:50:00,61.88,61.91,61.76,61.83,83800.0,46.9658,46.9886,46.8747,46.9278,83800.0
2007-12-17 15:55:00,61.83,61.89,61.72,61.76,84100.0,46.9278,46.9734,46.8444,46.8747,84100.0
2007-12-18 09:30:00,63.88,64.1,63.5,64.06,59400.0,48.4838,48.6507,48.1953,48.6204,59400.0
2007-12-18 09:35:00,64.06,64.06,63.56,63.67,71700.0,48.6204,48.6204,48.2409,48.3244,71700.0
2007-12-18 09:40:00,63.64,63.94,63.58,63.94,127400.0,48.3016,48.5293,48.2561,48.5293,127400.0
2007-12-18 09:45:00,63.84,63.89,63.73,63.76,12900.0,48.4534,48.4914,48.3699,48.3927,12900.0
2007-12-18 09:50:00,63.75,63.84,63.73,63.82,24000.0,48.3851,48.4534,48.3699,48.4382,24000.0
2007-12-18 09:55:00,63.82,63.82,63.7,63.72,20600.0,48.4382,48.4382,48.3471,48.3623,20600.0
2007-12-18 10:00:00,63.73,63.82,63.66,63.7,35300.0,48.3699,48.4382,48.3168,48.3471,35300.0
2007-12-18 10:05:00,63.66,63.7,63.65,63.68,7100.0,48.3168,48.3471,48.3092,48.332,7100.0
2007-12-18 10:10:00,63.68,63.68,63.47,63.49,46500.0,48.332,48.332,48.1726,48.1878,46500.0
2007-12-18 10:15:00,63.46,63.5,63.45,63.48,13600.0,48.165,48.1953,48.1574,48.1802,13600.0
2007-12-18 10:20:00,63.48,63.52,63.42,63.52,14900.0,48.1802,48.2105,48.1346,48.2105,14900.0
2007-12-18 10:25:00,63.52,63.53,63.42,63.43,22100.0,48.2105,48.2181,48.1346,48.1422,22100.0
2007-12-18 10:30:00,63.43,63.48,63.41,63.46,23300.0,48.1422,48.1802,48.127,48.165,23300.0
2007-12-18 10:35:00,63.41,63.41,63.21,63.24,12300.0,48.127,48.127,47.9752,47.998,12300.0
2007-12-18 10:40:00,63.26,63.28,63.1,63.16,25500.0,48.0132,48.0284,47.8918,47.9373,25500.0
2007-12-18 10:45:00,63.17,63.22,63.03,63.21,17700.0,47.9449,47.9828,47.8386,47.9752,17700.0
2007-12-18 10:50:00,63.21,63.24,63.08,63.24,47800.0,47.9752,47.998,47.8766,47.998,47800.0
2007-12-18 10:55:00,63.23,63.34,63.15,63.31,24400.0,47.9904,48.0739,47.9297,48.0511,24400.0
2007-12-18 11:00:00,63.32,63.32,63.21,63.25,16600.0,48.0587,48.0587,47.9752,48.0056,16600.0
2007-12-18 11:05:00,63.23,63.39,63.23,63.27,41000.0,47.9904,48.1119,47.9904,48.0208,41000.0
2007-12-18 11:10:00,63.26,63.27,63.18,63.26,13500.0,48.0132,48.0208,47.9525,48.0132,13500.0
2007-12-18 11:15:00,63.24,63.28,63.18,63.2,27600.0,47.998,48.0284,47.9525,47.9677,27600.0
2007-12-18 11:20:00,63.19,63.28,63.13,63.17,30600.0,47.9601,48.0284,47.9145,47.9449,30600.0
2007-12-18 11:25:00,63.18,63.24,63.11,63.11,20600.0,47.9525,47.998,47.8993,47.8993,20600.0
2007-12-18 11:30:00,63.09,63.09,62.95,62.97,22400.0,47.8842,47.8842,47.7779,47.7931,22400.0
2007-12-18 11:35:00,62.98,63.17,62.98,63.17,12900.0,47.8007,47.9449,47.8007,47.9449,12900.0
2007-12-18 11:40:00,63.18,63.2,63.1,63.12,12600.0,47.9525,47.9677,47.8918,47.9069,12600.0
2007-12-18 11:45:00,63.1,63.1,62.74,62.74,31000.0,47.8918,47.8918,47.6185,47.6185,31000.0
2007-12-18 11:50:00,62.76,62.83,62.68,62.68,27300.0,47.6337,47.6868,47.573,47.573,27300.0
2007-12-18 11:55:00,62.68,62.8,62.53,62.53,35000.0,47.573,47.6641,47.4591,47.4591,35000.0
2007-12-18 12:00:00,62.54,62.55,62.23,62.36,33700.0,47.4667,47.4743,47.2314,47.3301,33700.0
2007-12-18 12:05:00,62.4,62.63,62.32,62.58,16200.0,47.3605,47.535,47.2998,47.4971,16200.0
2007-12-18 12:10:00,62.58,62.58,62.37,62.43,42000.0,47.4971,47.4971,47.3377,47.3832,42000.0
2007-12-18 12:15:00,62.43,62.67,62.37,62.6,34800.0,47.3832,47.5654,47.3377,47.5123,34800.0
2007-12-18 12:20:00,62.61,62.65,62.54,62.59,24300.0,47.5199,47.5502,47.4667,47.5047,24300.0
2007-12-18 12:25:00,62.61,62.71,62.61,62.65,15500.0,47.5199,47.5958,47.5199,47.5502,15500.0
2007-12-18 12:30:00,62.64,62.68,62.58,62.62,14300.0,47.5426,47.573,47.4971,47.5274,14300.0
2007-12-18 12:35:00,62.6,62.72,62.59,62.71,22100.0,47.5123,47.6033,47.5047,47.5958,22100.0
2007-12-18 12:40:00,62.74,62.87,62.73,62.85,13900.0,47.6185,47.7172,47.6109,47.702,13900.0
2007-12-18 12:45:00,62.85,63.02,62.85,62.93,12200.0,47.702,47.831,47.702,47.7627,12200.0
2007-12-18 12:50:00,62.97,62.97,62.82,62.87,7100.0,47.7931,47.7931,47.6792,47.7172,7100.0
2007-12-18 12:55:00,62.88,62.89,62.86,62.88,8400.0,47.7248,47.7324,47.7096,47.7248,8400.0
2007-12-18 13:00:00,62.85,62.85,62.72,62.83,20800.0,47.702,47.702,47.6033,47.6868,20800.0
2007-12-18 13:05:00,62.85,62.98,62.85,62.98,9800.0,47.702,47.8007,47.702,47.8007,9800.0
2007-12-18 13:10:00,62.99,62.99,62.94,62.97,7000.0,47.8083,47.8083,47.7703,47.7931,7000.0
2007-12-18 13:15:00,62.97,63.05,62.91,63.04,17000.0,47.7931,47.8538,47.7475,47.8462,17000.0
2007-12-18 13:20:00,63.05,63.26,63.05,63.26,14900.0,47.8538,48.0132,47.8538,48.0132,14900.0
2007-12-18 13:25:00,63.26,63.36,63.25,63.25,19900.0,48.0132,48.0891,48.0056,48.0056,19900.0
2007-12-18 13:30:00,63.25,63.41,63.18,63.4,17800.0,48.0056,48.127,47.9525,48.1195,17800.0
2007-12-18 13:35:00,63.39,63.43,63.27,63.36,20400.0,48.1119,48.1422,48.0208,48.0891,20400.0
2007-12-18 13:40:00,63.38,63.53,63.31,63.31,38100.0,48.1043,48.2181,48.0511,48.0511,38100.0
2007-12-18 13:45:00,63.31,63.47,63.25,63.45,14200.0,48.0511,48.1726,48.0056,48.1574,14200.0
2007-12-18 13:50:00,63.44,63.47,63.39,63.4,12900.0,48.1498,48.1726,48.1119,48.1195,12900.0
2007-12-18 13:55:00,63.4,63.57,63.37,63.57,59100.0,48.1195,48.2485,48.0967,48.2485,59100.0
2007-12-18 14:00:00,63.57,63.72,63.56,63.6,27100.0,48.2485,48.3623,48.2409,48.2712,27100.0
2007-12-18 14:05:00,63.6,63.77,63.5,63.77,56700.0,48.2712,48.4003,48.1953,48.4003,56700.0
2007-12-18 14:10:00,63.77,63.78,63.65,63.71,78100.0,48.4003,48.4079,48.3092,48.3547,78100.0
2007-12-18 14:15:00,63.7,63.84,63.65,63.76,35800.0,48.3471,48.4534,48.3092,48.3927,35800.0
2007-12-18 14:20:00,63.78,63.79,63.64,63.68,39800.0,48.4079,48.4155,48.3016,48.332,39800.0
2007-12-18 14:25:00,63.71,63.79,63.66,63.79,14600.0,48.3547,48.4155,48.3168,48.4155,14600.0
2007-12-18 14:30:00,63.8,63.94,63.79,63.81,29100.0,48.423,48.5293,48.4155,48.4306,29100.0
2007-12-18 14:35:00,63.83,63.93,63.77,63.78,21500.0,48.4458,48.5217,48.4003,48.4079,21500.0
2007-12-18 14:40:00,63.79,63.82,63.69,63.73,16900.0,48.4155,48.4382,48.3396,48.3699,16900.0
2007-12-18 14:45:00,63.73,63.76,63.63,63.75,26400.0,48.3699,48.3927,48.294,48.3851,26400.0
2007-12-18 14:50:00,63.77,63.84,63.74,63.82,113100.0,48.4003,48.4534,48.3775,48.4382,113100.0
2007-12-18 14:55:00,63.81,63.86,63.78,63.78,52300.0,48.4306,48.4686,48.4079,48.4079,52300.0
2007-12-18 15:00:00,63.78,63.82,63.73,63.82,76300.0,48.4079,48.4382,48.3699,48.4382,76300.0
2007-12-18 15:05:00,63.85,64.02,63.82,63.82,61100.0,48.461,48.59,48.4382,48.4382,61100.0
2007-12-18 15:10:00,63.83,63.84,63.71,63.76,76200.0,48.4458,48.4534,48.3547,48.3927,76200.0
2007-12-18 15:15:00,63.81,63.9,63.81,63.85,14200.0,48.4306,48.4989,48.4306,48.461,14200.0
2007-12-18 15:20:00,63.85,63.9,63.78,63.79,20700.0,48.461,48.4989,48.4079,48.4155,20700.0
2007-12-18 15:25:00,63.8,63.9,63.8,63.84,54000.0,48.423,48.4989,48.423,48.4534,54000.0
2007-12-18 15:30:00,63.84,63.87,63.81,63.87,51500.0,48.4534,48.4762,48.4306,48.4762,51500.0
2007-12-18 15:35:00,63.88,64.06,63.83,64.06,30500.0,48.4838,48.6204,48.4458,48.6204,30500.0
2007-12-18 15:40:00,64.05,64.09,63.93,64.04,86700.0,48.6128,48.6431,48.5217,48.6052,86700.0
2007-12-18 15:45:00,64.04,64.04,63.79,63.8,88900.0,48.6052,48.6052,48.4155,48.423,88900.0
2007-12-18 15:50:00,63.8,63.82,63.58,63.64,130100.0,48.423,48.4382,48.2561,48.3016,130100.0
2007-12-18 15:55:00,63.64,63.7,63.6,63.66,99100.0,48.3016,48.3471,48.2712,48.3168,99100.0
2007-12-19 09:30:00,63.98,64.02,63.64,63.92,57200.0,48.5597,48.59,48.3016,48.5141,57200.0
2007-12-19 09:35:00,63.91,63.93,63.83,63.88,64500.0,48.5065,48.5217,48.4458,48.4838,64500.0
2007-12-19 09:40:00,63.88,63.99,63.87,63.99,51900.0,48.4838,48.5673,48.4762,48.5673,51900.0
2007-12-19 09:45:00,63.99,64.27,63.94,64.27,55800.0,48.5673,48.7798,48.5293,48.7798,55800.0
2007-12-19 09:50:00,64.25,64.34,64.23,64.29,60700.0,48.7646,48.8329,48.7494,48.7949,60700.0
2007-12-19 09:55:00,64.29,64.31,64.25,64.28,36100.0,48.7949,48.8101,48.7646,48.7874,36100.0
2007-12-19 10:00:00,64.26,64.44,64.24,64.4,81000.0,48.7722,48.9088,48.757,48.8784,81000.0
2007-12-19 10:05:00,64.42,64.64,64.4,64.63,48900.0,48.8936,49.0606,48.8784,49.053,48900.0
2007-12-19 10:10:00,64.62,64.63,64.43,64.44,18400.0,49.0454,49.053,48.9012,48.9088,18400.0
2007-12-19 10:15:00,64.45,64.45,64.29,64.29,27700.0,48.9164,48.9164,48.7949,48.7949,27700.0
2007-12-19 10:20:00,64.27,64.43,64.27,64.43,20600.0,48.7798,48.9012,48.7798,48.9012,20600.0
2007-12-19 10:25:00,64.43,64.56,64.33,64.56,42500.0,48.9012,48.9999,48.8253,48.9999,42500.0
2007-12-19 10:30:00,64.55,64.66,64.5,64.62,39500.0,48.9923,49.0758,48.9543,49.0454,39500.0
2007-12-19 10:35:00,64.65,64.69,64.59,64.67,11900.0,49.0682,49.0985,49.0226,49.0834,11900.0
2007-12-19 10:40:00,64.67,64.67,64.55,64.63,14200.0,49.0834,49.0834,48.9923,49.053,14200.0
2007-12-19 10:45:00,64.64,64.77,64.63,64.67,28400.0,49.0606,49.1593,49.053,49.0834,28400.0
2007-12-19 10:50:00,64.67,64.72,64.62,64.7,29000.0,49.0834,49.1213,49.0454,49.1061,29000.0
2007-12-19 10:55:00,64.7,64.74,64.69,64.7,51500.0,49.1061,49.1365,49.0985,49.1061,51500.0
2007-12-19 11:00:00,64.71,65.31,64.63,64.78,144800.0,49.1137,49.5691,49.053,49.1668,144800.0
2007-12-19 11:05:00,64.78,64.79,64.63,64.66,22700.0,49.1668,49.1744,49.053,49.0758,22700.0
2007-12-19 11:10:00,64.66,64.83,64.65,64.74,26700.0,49.0758,49.2048,49.0682,49.1365,26700.0
2007-12-19 11:15:00,64.74,64.76,64.64,64.68,74200.0,49.1365,49.1517,49.0606,49.0909,74200.0
2007-12-19 11:20:00,64.68,64.68,64.32,64.39,93100.0,49.0909,49.0909,48.8177,48.8708,93100.0
2007-12-19 11:25:00,64.39,64.46,64.33,64.36,55400.0,48.8708,48.924,48.8253,48.8481,55400.0
2007-12-19 11:30:00,64.38,64.41,64.28,64.33,52500.0,48.8633,48.886,48.7874,48.8253,52500.0
2007-12-19 11:35:00,64.3,64.42,64.29,64.41,24900.0,48.8025,48.8936,48.7949,48.886,24900.0
2007-12-19 11:40:00,64.42,64.55,64.4,64.55,36900.0,48.8936,48.9923,48.8784,48.9923,36900.0
2007-12-19 11:45:00,64.56,64.61,64.54,64.55,53900.0,48.9999,49.0378,48.9847,48.9923,53900.0
2007-12-19 11:50:00,64.52,64.52,64.4,64.42,93600.0,48.9695,48.9695,48.8784,48.8936,93600.0
2007-12-19 11:55:00,64.43,64.43,64.25,64.31,38800.0,48.9012,48.9012,48.7646,48.8101,38800.0
2007-12-19 12:00:00,64.31,64.49,64.28,64.4,31700.0,48.8101,48.9467,48.7874,48.8784,31700.0
2007-12-19 12:05:00,64.39,64.39,64.31,64.35,13500.0,48.8708,48.8708,48.8101,48.8405,13500.0
2007-12-19 12:10:00,64.36,64.54,64.35,64.52,26400.0,48.8481,48.9847,48.8405,48.9695,26400.0
2007-12-19 12:15:00,64.53,64.54,64.45,64.48,19000.0,48.9771,48.9847,48.9164,48.9392,19000.0
2007-12-19 12:20:00,64.43,64.54,64.43,64.49,32900.0,48.9012,48.9847,48.9012,48.9467,32900.0
2007-12-19 12:25:00,64.46,64.47,64.41,64.43,12200.0,48.924,48.9316,48.886,48.9012,12200.0
2007-12-19 12:30:00,64.43,64.43,64.25,64.26,34700.0,48.9012,48.9012,48.7646,48.7722,34700.0
2007-12-19 12:35:00,64.26,64.36,64.26,64.35,23300.0,48.7722,48.8481,48.7722,48.8405,23300.0
2007-12-19 12:40:00,64.33,64.38,64.25,64.38,58300.0,48.8253,48.8633,48.7646,48.8633,58300.0
2007-12-19 12:45:00,64.37,64.48,64.37,64.42,14600.0,48.8557,48.9392,48.8557,48.8936,14600.0
2007-12-19 12:50:00,64.43,64.53,64.43,64.53,6500.0,48.9012,48.9771,48.9012,48.9771,6500.0
2007-12-19 12:55:00,64.52,64.53,64.44,64.47,13600.0,48.9695,48.9771,48.9088,48.9316,13600.0
2007-12-19 13:00:00,64.46,64.46,64.25,64.27,37600.0,48.924,48.924,48.7646,48.7798,37600.0
2007-12-19 13:05:00,64.32,64.42,64.27,64.4,8800.0,48.8177,48.8936,48.7798,48.8784,8800.0
2007-12-19 13:10:00,64.39,64.39,64.27,64.33,21000.0,48.8708,48.8708,48.7798,48.8253,21000.0
2007-12-19 13:15:00,64.32,64.37,64.25,64.26,20100.0,48.8177,48.8557,48.7646,48.7722,20100.0
2007-12-19 13:20:00,64.25,64.27,64.23,64.27,14500.0,48.7646,48.7798,48.7494,48.7798,14500.0
2007-12-19 13:25:00,64.27,64.31,64.25,64.31,28600.0,48.7798,48.8101,48.7646,48.8101,28600.0
2007-12-19 13:30:00,64.3,64.32,64.25,64.26,18100.0,48.8025,48.8177,48.7646,48.7722,18100.0
2007-12-19 13:35:00,64.26,64.39,64.25,64.29,21900.0,48.7722,48.8708,48.7646,48.7949,21900.0
2007-12-19 13:40:00,64.28,64.3,64.21,64.28,26700.0,48.7874,48.8025,48.7342,48.7874,26700.0
2007-12-19 13:45:00,64.26,64.26,64.09,64.21,29900.0,48.7722,48.7722,48.6431,48.7342,29900.0
2007-12-19 13:50:00,64.21,64.31,64.21,64.28,58100.0,48.7342,48.8101,48.7342,48.7874,58100.0
2007-12-19 13:55:00,64.28,64.3,64.23,64.23,13400.0,48.7874,48.8025,48.7494,48.7494,13400.0
2007-12-19 14:00:00,64.23,64.46,64.19,64.42,22500.0,48.7494,48.924,48.719,48.8936,22500.0
2007-12-19 14:05:00,64.41,64.46,64.38,64.39,13200.0,48.886,48.924,48.8633,48.8708,13200.0
2007-12-19 14:10:00,64.41,64.62,64.39,64.62,19600.0,48.886,49.0454,48.8708,49.0454,19600.0
2007-12-19 14:15:00,64.62,64.76,64.6,64.67,33100.0,49.0454,49.1517,49.0302,49.0834,33100.0
2007-12-19 14:20:00,64.69,64.83,64.67,64.81,26000.0,49.0985,49.2048,49.0834,49.1896,26000.0
2007-12-19 14:25:00,64.82,64.91,64.79,64.82,29000.0,49.1972,49.2655,49.1744,49.1972,29000.0
2007-12-19 14:30:00,64.8,64.89,64.7,64.7,24400.0,49.182,49.2503,49.1061,49.1061,24400.0
2007-12-19 14:35:00,64.73,64.8,64.67,64.73,8800.0,49.1289,49.182,49.0834,49.1289,8800.0
2007-12-19 14:40:00,64.7,64.8,64.68,64.79,11800.0,49.1061,49.182,49.0909,49.1744,11800.0
2007-12-19 14:45:00,64.79,64.83,64.75,64.79,17700.0,49.1744,49.2048,49.1441,49.1744,17700.0
2007-12-19 14:50:00,64.8,64.86,64.79,64.83,18200.0,49.182,49.2276,49.1744,49.2048,18200.0
2007-12-19 14:55:00,64.83,64.85,64.68,64.68,10800.0,49.2048,49.22,49.0909,49.0909,10800.0
2007-12-19 15:00:00,64.66,64.82,64.58,64.8,30800.0,49.0758,49.1972,49.015,49.182,30800.0
2007-12-19 15:05:00,64.78,64.78,64.53,64.53,19200.0,49.1668,49.1668,48.9771,48.9771,19200.0
2007-12-19 15:10:00,64.55,64.69,64.55,64.62,20000.0,48.9923,49.0985,48.9923,49.0454,20000.0
2007-12-19 15:15:00,64.63,64.7,64.62,64.68,23400.0,49.053,49.1061,49.0454,49.0909,23400.0
2007-12-19 15:20:00,64.67,64.68,64.44,64.46,27300.0,49.0834,49.0909,48.9088,48.924,27300.0
2007-12-19 15:25:00,64.5,64.55,64.42,64.46,254800.0,48.9543,48.9923,48.8936,48.924,254800.0
2007-12-19 15:30:00,64.49,64.6,64.45,64.58,15100.0,48.9467,49.0302,48.9164,49.015,15100.0
2007-12-19 15:35:00,64.59,64.66,64.56,64.66,53400.0,49.0226,49.0758,48.9999,49.0758,53400.0
2007-12-19 15:40:00,64.66,64.68,64.52,64.52,59200.0,49.0758,49.0909,48.9695,48.9695,59200.0
2007-12-19 15:45:00,64.52,64.54,64.43,64.44,67600.0,48.9695,48.9847,48.9012,48.9088,67600.0
2007-12-19 15:50:00,64.44,64.53,64.4,64.41,52800.0,48.9088,48.9771,48.8784,48.886,52800.0
2007-12-19 15:55:00,64.4,64.43,64.33,64.38,78700.0,48.8784,48.9012,48.8253,48.8633,78700.0
2007-12-20 09:30:00,63.58,63.66,63.5,63.56,30800.0,48.2561,48.3168,48.1953,48.2409,30800.0
2007-12-20 09:35:00,63.56,63.82,63.33,63.78,52800.0,48.2409,48.4382,48.0663,48.4079,52800.0
2007-12-20 09:40:00,63.77,63.84,63.58,63.69,131200.0,48.4003,48.4534,48.2561,48.3396,131200.0
2007-12-20 09:45:00,63.68,63.74,63.68,63.72,120000.0,48.332,48.3775,48.332,48.3623,120000.0
2007-12-20 09:50:00,63.72,63.9,63.71,63.71,122100.0,48.3623,48.4989,48.3547,48.3547,122100.0
2007-12-20 09:55:00,63.71,63.71,63.6,63.66,89400.0,48.3547,48.3547,48.2712,48.3168,89400.0
2007-12-20 10:00:00,63.68,63.73,63.63,63.65,185100.0,48.332,48.3699,48.294,48.3092,185100.0
2007-12-20 10:05:00,63.65,63.65,63.57,63.62,213600.0,48.3092,48.3092,48.2485,48.2864,213600.0
2007-12-20 10:10:00,63.61,63.68,63.55,63.62,294200.0,48.2788,48.332,48.2333,48.2864,294200.0
2007-12-20 10:15:00,63.6,63.69,63.45,63.45,116300.0,48.2712,48.3396,48.1574,48.1574,116300.0
2007-12-20 10:20:00,63.45,63.52,63.35,63.49,45300.0,48.1574,48.2105,48.0815,48.1878,45300.0
2007-12-20 10:25:00,63.51,63.51,63.39,63.39,28100.0,48.2029,48.2029,48.1119,48.1119,28100.0
2007-12-20 10:30:00,63.36,63.56,63.34,63.53,31700.0,48.0891,48.2409,48.0739,48.2181,31700.0
2007-12-20 10:35:00,63.52,63.61,63.5,63.51,22700.0,48.2105,48.2788,48.1953,48.2029,22700.0
2007-12-20 10:40:00,63.51,63.61,63.5,63.5,20600.0,48.2029,48.2788,48.1953,48.1953,20600.0
2007-12-20 10:45:00,63.53,63.58,63.5,63.56,23100.0,48.2181,48.2561,48.1953,48.2409,23100.0
2007-12-20 10:50:00,63.57,63.57,63.41,63.48,26000.0,48.2485,48.2485,48.127,48.1802,26000.0
2007-12-20 10:55:00,63.49,63.51,63.27,63.27,41500.0,48.1878,48.2029,48.0208,48.0208,41500.0
2007-12-20 11:00:00,63.29,63.35,63.23,63.27,45400.0,48.036,48.0815,47.9904,48.0208,45400.0
2007-12-20 11:05:00,63.28,63.35,63.2,63.22,31800.0,48.0284,48.0815,47.9677,47.9828,31800.0
2007-12-20 11:10:00,63.22,63.26,63.16,63.19,27000.0,47.9828,48.0132,47.9373,47.9601,27000.0
2007-12-20 11:15:00,63.19,63.25,63.16,63.17,27300.0,47.9601,48.0056,47.9373,47.9449,27300.0
2007-12-20 11:20:00,63.18,63.18,63.05,63.06,18800.0,47.9525,47.9525,47.8538,47.8614,18800.0
2007-12-20 11:25:00,63.07,63.14,63.05,63.13,35400.0,47.869,47.9221,47.8538,47.9145,35400.0
2007-12-20 11:30:00,63.14,63.18,63.06,63.06,23300.0,47.9221,47.9525,47.8614,47.8614,23300.0
2007-12-20 11:35:00,63.09,63.1,63.03,63.03,15800.0,47.8842,47.8918,47.8386,47.8386,15800.0
2007-12-20 11:40:00,63.03,63.06,62.98,62.99,41500.0,47.8386,47.8614,47.8007,47.8083,41500.0
2007-12-20 11:45:00,62.99,63.03,62.89,62.89,39200.0,47.8083,47.8386,47.7324,47.7324,39200.0
2007-12-20 11:50:00,62.9,62.91,62.88,62.89,11400.0,47.74,47.7475,47.7248,47.7324,11400.0
2007-12-20 11:55:00,62.89,62.94,62.87,62.94,15000.0,47.7324,47.7703,47.7172,47.7703,15000.0
2007-12-20 12:00:00,62.94,62.98,62.83,62.86,35300.0,47.7703,47.8007,47.6868,47.7096,35300.0
2007-12-20 12:05:00,62.85,62.97,62.83,62.9,15200.0,47.702,47.7931,47.6868,47.74,15200.0
2007-12-20 12:10:00,62.91,62.98,62.91,62.92,14700.0,47.7475,47.8007,47.7475,47.7551,14700.0
2007-12-20 12:15:00,62.93,62.93,62.91,62.92,6900.0,47.7627,47.7627,47.7475,47.7551,6900.0
2007-12-20 12:20:00,62.92,63.0,62.86,63.0,27300.0,47.7551,47.8159,47.7096,47.8159,27300.0
2007-12-20 12:25:00,63.0,63.0,62.99,63.0,5300.0,47.8159,47.8159,47.8083,47.8159,5300.0
2007-12-20 12:30:00,62.99,63.0,62.87,62.9,22200.0,47.8083,47.8159,47.7172,47.74,22200.0
2007-12-20 12:35:00,62.91,63.03,62.91,63.01,34100.0,47.7475,47.8386,47.7475,47.8234,34100.0
2007-12-20 12:40:00,63.03,63.03,62.87,62.88,60300.0,47.8386,47.8386,47.7172,47.7248,60300.0
2007-12-20 12:45:00,62.87,62.92,62.81,62.91,15900.0,47.7172,47.7551,47.6717,47.7475,15900.0
2007-12-20 12:50:00,62.92,62.93,62.84,62.84,30200.0,47.7551,47.7627,47.6944,47.6944,30200.0
2007-12-20 12:55:00,62.85,62.87,62.81,62.86,19100.0,47.702,47.7172,47.6717,47.7096,19100.0
2007-12-20 13:00:00,62.89,62.89,62.87,62.88,8700.0,47.7324,47.7324,47.7172,47.7248,8700.0
2007-12-20 13:05:00,62.89,62.89,62.87,62.87,5600.0,47.7324,47.7324,47.7172,47.7172,5600.0
2007-12-20 13:10:00,62.87,62.88,62.84,62.85,12100.0,47.7172,47.7248,47.6944,47.702,12100.0
2007-12-20 13:15:00,62.86,62.93,62.84,62.92,12200.0,47.7096,47.7627,47.6944,47.7551,12200.0
2007-12-20 13:20:00,62.91,63.07,62.91,63.05,57100.0,47.7475,47.869,47.7475,47.8538,57100.0
2007-12-20 13:25:00,63.07,63.07,63.0,63.0,38600.0,47.869,47.869,47.8159,47.8159,38600.0
2007-12-20 13:30:00,63.01,63.07,62.97,63.03,17700.0,47.8234,47.869,47.7931,47.8386,17700.0
2007-12-20 13:35:00,63.03,63.07,63.02,63.06,8800.0,47.8386,47.869,47.831,47.8614,8800.0
2007-12-20 13:40:00,63.07,63.07,62.98,63.0,26500.0,47.869,47.869,47.8007,47.8159,26500.0
2007-12-20 13:45:00,63.01,63.02,62.96,63.01,10500.0,47.8234,47.831,47.7855,47.8234,10500.0
2007-12-20 13:50:00,63.01,63.21,63.0,63.2,43900.0,47.8234,47.9752,47.8159,47.9677,43900.0
2007-12-20 13:55:00,63.2,63.21,63.15,63.15,44100.0,47.9677,47.9752,47.9297,47.9297,44100.0
2007-12-20 14:00:00,63.15,63.15,63.03,63.06,30200.0,47.9297,47.9297,47.8386,47.8614,30200.0
2007-12-20 14:05:00,63.06,63.18,63.06,63.08,19400.0,47.8614,47.9525,47.8614,47.8766,19400.0
2007-12-20 14:10:00,63.08,63.2,63.03,63.12,25900.0,47.8766,47.9677,47.8386,47.9069,25900.0
2007-12-20 14:15:00,63.14,63.2,63.11,63.2,16100.0,47.9221,47.9677,47.8993,47.9677,16100.0
2007-12-20 14:20:00,63.19,63.22,63.16,63.18,16100.0,47.9601,47.9828,47.9373,47.9525,16100.0
2007-12-20 14:25:00,63.2,63.22,63.16,63.22,9700.0,47.9677,47.9828,47.9373,47.9828,9700.0
2007-12-20 14:30:00,63.22,63.3,63.17,63.29,27100.0,47.9828,48.0436,47.9449,48.036,27100.0
2007-12-20 14:35:00,63.3,63.37,63.29,63.37,23200.0,48.0436,48.0967,48.036,48.0967,23200.0
2007-12-20 14:40:00,63.36,63.36,63.28,63.28,23500.0,48.0891,48.0891,48.0284,48.0284,23500.0
2007-12-20 14:45:00,63.32,63.32,63.25,63.27,14700.0,48.0587,48.0587,48.0056,48.0208,14700.0
2007-12-20 14:50:00,63.27,63.35,63.23,63.28,23000.0,48.0208,48.0815,47.9904,48.0284,23000.0
2007-12-20 14:55:00,63.29,63.29,63.16,63.19,29600.0,48.036,48.036,47.9373,47.9601,29600.0
2007-12-20 15:00:00,63.19,63.19,62.96,62.96,40300.0,47.9601,47.9601,47.7855,47.7855,40300.0
2007-12-20 15:05:00,62.96,63.07,62.96,63.04,35500.0,47.7855,47.869,47.7855,47.8462,35500.0
2007-12-20 15:10:00,63.06,63.14,63.04,63.13,40300.0,47.8614,47.9221,47.8462,47.9145,40300.0
2007-12-20 15:15:00,63.15,63.15,63.1,63.1,28200.0,47.9297,47.9297,47.8918,47.8918,28200.0
2007-12-20 15:20:00,63.07,63.19,62.98,63.16,30800.0,47.869,47.9601,47.8007,47.9373,30800.0
2007-12-20 15:25:00,63.17,63.24,63.16,63.16,41400.0,47.9449,47.998,47.9373,47.9373,41400.0
2007-12-20 15:30:00,63.17,63.17,63.03,63.07,32300.0,47.9449,47.9449,47.8386,47.869,32300.0
2007-12-20 15:35:00,63.09,63.1,63.06,63.07,12300.0,47.8842,47.8918,47.8614,47.869,12300.0
2007-12-20 15:40:00,63.06,63.14,63.0,63.12,19900.0,47.8614,47.9221,47.8159,47.9069,19900.0
2007-12-20 15:45:00,63.13,63.25,63.11,63.25,15800.0,47.9145,48.0056,47.8993,48.0056,15800.0
2007-12-20 15:50:00,63.24,63.37,63.23,63.33,40500.0,47.998,48.0967,47.9904,48.0663,40500.0
2007-12-20 15:55:00,63.34,63.36,63.26,63.32,55100.0,48.0739,48.0891,48.0132,48.0587,55100.0
2007-12-21 09:30:00,65.0,65.13,64.83,64.89,52600.0,49.3338,49.4325,49.2048,49.2503,52600.0
2007-12-21 09:35:00,64.8,64.94,64.75,64.76,28900.0,49.182,49.2883,49.1441,49.1517,28900.0
2007-12-21 09:40:00,64.76,64.78,64.65,64.74,33100.0,49.1517,49.1668,49.0682,49.1365,33100.0
2007-12-21 09:45:00,64.75,64.94,64.72,64.82,12800.0,49.1441,49.2883,49.1213,49.1972,12800.0
2007-12-21 09:50:00,64.77,64.79,64.6,64.65,22800.0,49.1593,49.1744,49.0302,49.0682,22800.0
2007-12-21 09:55:00,64.65,64.78,64.65,64.7,20100.0,49.0682,49.1668,49.0682,49.1061,20100.0
2007-12-21 10:00:00,64.7,64.7,64.67,64.7,21900.0,49.1061,49.1061,49.0834,49.1061,21900.0
2007-12-21 10:05:00,64.71,64.73,64.67,64.73,16200.0,49.1137,49.1289,49.0834,49.1289,16200.0
2007-12-21 10:10:00,64.72,64.83,64.71,64.83,17300.0,49.1213,49.2048,49.1137,49.2048,17300.0
2007-12-21 10:15:00,64.85,64.91,64.83,64.89,19300.0,49.22,49.2655,49.2048,49.2503,19300.0
2007-12-21 10:20:00,64.87,64.89,64.86,64.89,15800.0,49.2352,49.2503,49.2276,49.2503,15800.0
2007-12-21 10:25:00,64.88,64.89,64.86,64.87,11700.0,49.2427,49.2503,49.2276,49.2352,11700.0
2007-12-21 10:30:00,64.88,64.89,64.87,64.87,5000.0,49.2427,49.2503,49.2352,49.2352,5000.0
2007-12-21 10:35:00,64.87,64.93,64.86,64.92,14400.0,49.2352,49.2807,49.2276,49.2731,14400.0
2007-12-21 10:40:00,64.93,64.93,64.9,64.93,10200.0,49.2807,49.2807,49.2579,49.2807,10200.0
2007-12-21 10:45:00,64.94,64.98,64.9,64.91,18100.0,49.2883,49.3186,49.2579,49.2655,18100.0
2007-12-21 10:50:00,64.9,64.91,64.87,64.88,5200.0,49.2579,49.2655,49.2352,49.2427,5200.0
2007-12-21 10:55:00,64.87,64.92,64.86,64.89,7700.0,49.2352,49.2731,49.2276,49.2503,7700.0
2007-12-21 11:00:00,64.88,64.92,64.86,64.92,16100.0,49.2427,49.2731,49.2276,49.2731,16100.0
2007-12-21 11:05:00,64.93,64.97,64.91,64.97,14500.0,49.2807,49.3111,49.2655,49.3111,14500.0
2007-12-21 11:10:00,64.97,64.97,64.91,64.93,9200.0,49.3111,49.3111,49.2655,49.2807,9200.0
2007-12-21 11:15:00,64.92,64.94,64.91,64.91,4000.0,49.2731,49.2883,49.2655,49.2655,4000.0
2007-12-21 11:20:00,64.92,64.92,64.87,64.89,5600.0,49.2731,49.2731,49.2352,49.2503,5600.0
2007-12-21 11:25:00,64.89,64.92,64.89,64.91,9000.0,49.2503,49.2731,49.2503,49.2655,9000.0
2007-12-21 11:30:00,64.9,65.0,64.9,65.0,38900.0,49.2579,49.3338,49.2579,49.3338,38900.0
2007-12-21 11:35:00,65.0,65.02,64.95,65.01,32100.0,49.3338,49.349,49.2959,49.3414,32100.0
2007-12-21 11:40:00,65.01,65.04,65.0,65.01,35600.0,49.3414,49.3642,49.3338,49.3414,35600.0
2007-12-21 11:45:00,65.01,65.06,65.0,65.06,29400.0,49.3414,49.3794,49.3338,49.3794,29400.0
2007-12-21 11:50:00,65.05,65.05,65.01,65.03,21100.0,49.3718,49.3718,49.3414,49.3566,21100.0
2007-12-21 11:55:00,65.03,65.12,65.02,65.1,8600.0,49.3566,49.4249,49.349,49.4097,8600.0
2007-12-21 12:00:00,65.11,65.16,65.11,65.13,14300.0,49.4173,49.4553,49.4173,49.4325,14300.0
2007-12-21 12:05:00,65.12,65.13,65.08,65.09,19800.0,49.4249,49.4325,49.3945,49.4021,19800.0
2007-12-21 12:10:00,65.11,65.11,65.06,65.07,9000.0,49.4173,49.4173,49.3794,49.387,9000.0
2007-12-21 12:15:00,65.08,65.12,65.07,65.12,3000.0,49.3945,49.4249,49.387,49.4249,3000.0
2007-12-21 12:20:00,65.13,65.25,65.13,65.25,30200.0,49.4325,49.5236,49.4325,49.5236,30200.0
2007-12-21 12:25:00,65.25,65.29,65.21,65.26,10900.0,49.5236,49.5539,49.4932,49.5312,10900.0
2007-12-21 12:30:00,65.27,65.31,65.25,65.28,11200.0,49.5387,49.5691,49.5236,49.5463,11200.0
2007-12-21 12:35:00,65.31,65.33,65.28,65.32,3300.0,49.5691,49.5843,49.5463,49.5767,3300.0
2007-12-21 12:40:00,65.32,65.34,65.31,65.34,4700.0,49.5767,49.5919,49.5691,49.5919,4700.0
2007-12-21 12:45:00,65.34,65.35,65.28,65.3,15500.0,49.5919,49.5995,49.5463,49.5615,15500.0
2007-12-21 12:50:00,65.3,65.31,65.26,65.29,10200.0,49.5615,49.5691,49.5312,49.5539,10200.0
2007-12-21 12:55:00,65.29,65.31,65.23,65.23,6000.0,49.5539,49.5691,49.5084,49.5084,6000.0
2007-12-21 13:00:00,65.23,65.24,65.19,65.19,3300.0,49.5084,49.516,49.478,49.478,3300.0
2007-12-21 13:05:00,65.18,65.25,65.18,65.25,9000.0,49.4704,49.5236,49.4704,49.5236,9000.0
2007-12-21 13:10:00,65.23,65.26,65.22,65.25,1600.0,49.5084,49.5312,49.5008,49.5236,1600.0
2007-12-21 13:15:00,65.25,65.26,65.18,65.21,9100.0,49.5236,49.5312,49.4704,49.4932,9100.0
2007-12-21 13:20:00,65.22,65.23,65.2,65.22,2800.0,49.5008,49.5084,49.4856,49.5008,2800.0
2007-12-21 13:25:00,65.22,65.22,65.17,65.18,9100.0,49.5008,49.5008,49.4628,49.4704,9100.0
2007-12-21 13:30:00,65.18,65.19,65.09,65.1,24600.0,49.4704,49.478,49.4021,49.4097,24600.0
2007-12-21 13:35:00,65.11,65.13,65.06,65.07,32700.0,49.4173,49.4325,49.3794,49.387,32700.0
2007-12-21 13:40:00,65.1,65.12,65.07,65.08,8400.0,49.4097,49.4249,49.387,49.3945,8400.0
2007-12-21 13:45:00,65.07,65.1,65.05,65.1,9900.0,49.387,49.4097,49.3718,49.4097,9900.0
2007-12-21 13:50:00,65.12,65.22,65.12,65.21,10400.0,49.4249,49.5008,49.4249,49.4932,10400.0
2007-12-21 13:55:00,65.22,65.23,65.22,65.22,3000.0,49.5008,49.5084,49.5008,49.5008,3000.0
2007-12-21 14:00:00,65.23,65.33,65.21,65.26,25400.0,49.5084,49.5843,49.4932,49.5312,25400.0
2007-12-21 14:05:00,65.28,65.3,65.26,65.3,5700.0,49.5463,49.5615,49.5312,49.5615,5700.0
2007-12-21 14:10:00,65.32,65.4,65.3,65.39,3700.0,49.5767,49.6374,49.5615,49.6298,3700.0
2007-12-21 14:15:00,65.38,65.4,65.33,65.33,8700.0,49.6222,49.6374,49.5843,49.5843,8700.0
2007-12-21 14:20:00,65.32,65.34,65.3,65.3,6600.0,49.5767,49.5919,49.5615,49.5615,6600.0
2007-12-21 14:25:00,65.34,65.34,65.23,65.25,7300.0,49.5919,49.5919,49.5084,49.5236,7300.0
2007-12-21 14:30:00,65.25,65.26,65.23,65.26,6100.0,49.5236,49.5312,49.5084,49.5312,6100.0
2007-12-21 14:35:00,65.25,65.25,65.17,65.22,20200.0,49.5236,49.5236,49.4628,49.5008,20200.0
2007-12-21 14:40:00,65.2,65.24,65.2,65.2,2800.0,49.4856,49.516,49.4856,49.4856,2800.0
2007-12-21 14:45:00,65.23,65.29,65.23,65.26,3000.0,49.5084,49.5539,49.5084,49.5312,3000.0
2007-12-21 14:50:00,65.3,65.34,65.27,65.34,1900.0,49.5615,49.5919,49.5387,49.5919,1900.0
2007-12-21 14:55:00,65.35,65.38,65.3,65.31,13800.0,49.5995,49.6222,49.5615,49.5691,13800.0
2007-12-21 15:00:00,65.3,65.35,65.3,65.33,2400.0,49.5615,49.5995,49.5615,49.5843,2400.0
2007-12-21 15:05:00,65.32,65.32,65.25,65.26,16000.0,49.5767,49.5767,49.5236,49.5312,16000.0
2007-12-21 15:10:00,65.25,65.25,65.2,65.22,7500.0,49.5236,49.5236,49.4856,49.5008,7500.0
2007-12-21 15:15:00,65.25,65.26,65.2,65.26,8600.0,49.5236,49.5312,49.4856,49.5312,8600.0
2007-12-21 15:20:00,65.23,65.33,65.23,65.33,17900.0,49.5084,49.5843,49.5084,49.5843,17900.0
2007-12-21 15:25:00,65.33,65.34,65.3,65.31,4000.0,49.5843,49.5919,49.5615,49.5691,4000.0
2007-12-21 15:30:00,65.34,65.39,65.3,65.34,12300.0,49.5919,49.6298,49.5615,49.5919,12300.0
2007-12-21 15:35:00,65.34,65.35,65.12,65.17,41600.0,49.5919,49.5995,49.4249,49.4628,41600.0
2007-12-21 15:40:00,65.17,65.43,65.17,65.43,102000.0,49.4628,49.6602,49.4628,49.6602,102000.0
2007-12-21 15:45:00,65.43,65.47,65.14,65.14,38400.0,49.6602,49.6905,49.4401,49.4401,38400.0
2007-12-21 15:50:00,65.14,65.22,65.08,65.16,42700.0,49.4401,49.5008,49.3945,49.4553,42700.0
2007-12-21 15:55:00,65.16,65.57,65.14,65.55,138100.0,49.4553,49.7664,49.4401,49.7513,138100.0
2007-12-24 09:30:00,66.5,66.84,65.82,66.58,43200.0,50.7528,51.0123,50.2339,50.8139,43200.0
2007-12-24 09:35:00,66.6,66.73,66.53,66.57,11800.0,50.8292,50.9284,50.7757,50.8063,11800.0
2007-12-24 09:40:00,66.54,66.6,66.41,66.54,36900.0,50.7834,50.8292,50.6842,50.7834,36900.0
2007-12-24 09:45:00,66.54,66.64,66.44,66.5,22100.0,50.7834,50.8597,50.7071,50.7528,22100.0
2007-12-24 09:50:00,66.48,66.48,66.25,66.32,18100.0,50.7376,50.7376,50.562,50.6155,18100.0
2007-12-24 09:55:00,66.33,66.33,66.25,66.27,17100.0,50.6231,50.6231,50.562,50.5773,17100.0
2007-12-24 10:00:00,66.27,66.82,66.27,66.55,29400.0,50.5773,50.9971,50.5773,50.791,29400.0
2007-12-24 10:05:00,66.49,66.9,66.45,66.5,58800.0,50.7452,51.0581,50.7147,50.7528,58800.0
2007-12-24 10:10:00,66.5,66.64,66.43,66.52,59200.0,50.7528,50.8597,50.6994,50.7681,59200.0
2007-12-24 10:15:00,66.48,66.64,66.47,66.61,58100.0,50.7376,50.8597,50.73,50.8368,58100.0
2007-12-24 10:20:00,66.67,66.67,66.57,66.59,41700.0,50.8826,50.8826,50.8063,50.8215,41700.0
2007-12-24 10:25:00,66.57,66.57,66.44,66.45,3500.0,50.8063,50.8063,50.7071,50.7147,3500.0
2007-12-24 10:30:00,66.41,66.41,66.35,66.39,1100.0,50.6842,50.6842,50.6384,50.6689,1100.0
2007-12-24 10:35:00,66.37,66.48,66.37,66.43,15300.0,50.6536,50.7376,50.6536,50.6994,15300.0
2007-12-24 10:40:00,66.41,66.42,66.37,66.37,5700.0,50.6842,50.6918,50.6536,50.6536,5700.0
2007-12-24 10:45:00,66.33,66.33,66.27,66.33,13800.0,50.6231,50.6231,50.5773,50.6231,13800.0
2007-12-24 10:50:00,66.33,66.33,66.31,66.33,1200.0,50.6231,50.6231,50.6078,50.6231,1200.0
2007-12-24 10:55:00,66.33,66.33,66.33,66.33,0.0,50.6231,50.6231,50.6231,50.6231,0.0
2007-12-24 11:00:00,66.42,66.47,66.42,66.47,1200.0,50.6918,50.73,50.6918,50.73,1200.0
2007-12-24 11:05:00,66.46,66.5,66.46,66.5,2800.0,50.7223,50.7528,50.7223,50.7528,2800.0
2007-12-24 11:10:00,66.47,66.53,66.47,66.53,6600.0,50.73,50.7757,50.73,50.7757,6600.0
2007-12-24 11:15:00,66.52,66.53,66.46,66.46,6300.0,50.7681,50.7757,50.7223,50.7223,6300.0
2007-12-24 11:20:00,66.46,66.48,66.38,66.38,9000.0,50.7223,50.7376,50.6613,50.6613,9000.0
2007-12-24 11:25:00,66.35,66.39,66.35,66.39,3900.0,50.6384,50.6689,50.6384,50.6689,3900.0
2007-12-24 11:30:00,66.36,66.39,66.34,66.35,16400.0,50.646,50.6689,50.6307,50.6384,16400.0
2007-12-24 11:35:00,66.38,66.38,66.3,66.31,7500.0,50.6613,50.6613,50.6002,50.6078,7500.0
2007-12-24 11:40:00,66.33,66.4,66.33,66.37,11300.0,50.6231,50.6765,50.6231,50.6536,11300.0
2007-12-24 11:45:00,66.36,66.37,66.3,66.3,2200.0,50.646,50.6536,50.6002,50.6002,2200.0
2007-12-24 11:50:00,66.31,66.32,66.29,66.29,6900.0,50.6078,50.6155,50.5926,50.5926,6900.0
2007-12-24 11:55:00,66.28,66.28,66.21,66.25,17400.0,50.5849,50.5849,50.5315,50.562,17400.0
2007-12-24 12:00:00,66.22,66.23,66.19,66.2,10500.0,50.5392,50.5468,50.5163,50.5239,10500.0
2007-12-24 12:05:00,66.22,66.23,66.21,66.22,7200.0,50.5392,50.5468,50.5315,50.5392,7200.0
2007-12-24 12:10:00,66.22,66.22,66.16,66.18,14000.0,50.5392,50.5392,50.4934,50.5086,14000.0
2007-12-24 12:15:00,66.19,66.24,66.13,66.17,23600.0,50.5163,50.5544,50.4705,50.501,23600.0
2007-12-24 12:20:00,66.17,66.21,66.1,66.17,20500.0,50.501,50.5315,50.4476,50.501,20500.0
2007-12-24 12:25:00,66.17,66.29,66.14,66.29,4800.0,50.501,50.5926,50.4781,50.5926,4800.0
2007-12-24 12:30:00,66.28,66.31,66.13,66.18,10300.0,50.5849,50.6078,50.4705,50.5086,10300.0
2007-12-24 12:35:00,66.19,66.35,66.19,66.32,8000.0,50.5163,50.6384,50.5163,50.6155,8000.0
2007-12-24 12:40:00,66.32,66.38,66.25,66.33,20500.0,50.6155,50.6613,50.562,50.6231,20500.0
2007-12-24 12:45:00,66.34,66.5,66.34,66.47,6000.0,50.6307,50.7528,50.6307,50.73,6000.0
2007-12-24 12:50:00,66.49,66.5,66.28,66.37,35900.0,50.7452,50.7528,50.5849,50.6536,35900.0
2007-12-24 12:55:00,66.37,66.49,66.34,66.45,46000.0,50.6536,50.7452,50.6307,50.7147,46000.0
2007-12-24 13:00:00,66.42,66.47,66.42,66.45,7300.0,50.6918,50.73,50.6918,50.7147,7300.0
2007-12-24 13:05:00,66.45,66.45,66.45,66.45,0.0,50.7147,50.7147,50.7147,50.7147,0.0
2007-12-24 13:10:00,66.46,66.46,66.39,66.39,631200.0,50.7223,50.7223,50.6689,50.6689,631200.0
2007-12-24 13:15:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:20:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:25:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:35:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:40:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:45:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:50:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 13:55:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:00:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:05:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:10:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:15:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:20:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:25:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:35:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:40:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:45:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:50:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 14:55:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:00:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:05:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:10:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:15:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:20:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:25:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:30:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:35:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:40:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:45:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:50:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-24 15:55:00,66.39,66.39,66.39,66.39,0.0,50.6689,50.6689,50.6689,50.6689,0.0
2007-12-26 09:30:00,65.88,65.88,65.48,65.48,29800.0,50.2797,50.2797,49.9744,49.9744,29800.0
2007-12-26 09:35:00,65.45,65.55,65.43,65.53,10800.0,49.9515,50.0278,49.9362,50.0125,10800.0
2007-12-26 09:40:00,65.53,65.71,65.49,65.67,13700.0,50.0125,50.1499,49.982,50.1194,13700.0
2007-12-26 09:45:00,65.68,65.68,65.56,65.65,6000.0,50.127,50.127,50.0354,50.1041,6000.0
2007-12-26 09:50:00,65.64,65.65,65.56,65.59,4800.0,50.0965,50.1041,50.0354,50.0583,4800.0
2007-12-26 09:55:00,65.59,65.63,65.56,65.63,23600.0,50.0583,50.0889,50.0354,50.0889,23600.0
2007-12-26 10:00:00,65.61,65.65,65.57,65.61,24100.0,50.0736,50.1041,50.0431,50.0736,24100.0
2007-12-26 10:05:00,65.55,65.59,65.54,65.56,4400.0,50.0278,50.0583,50.0202,50.0354,4400.0
2007-12-26 10:10:00,65.56,65.63,65.56,65.61,1900.0,50.0354,50.0889,50.0354,50.0736,1900.0
2007-12-26 10:15:00,65.61,65.65,65.61,65.63,11400.0,50.0736,50.1041,50.0736,50.0889,11400.0
2007-12-26 10:20:00,65.62,65.62,65.55,65.55,2900.0,50.0812,50.0812,50.0278,50.0278,2900.0
2007-12-26 10:25:00,65.53,65.61,65.53,65.6,17900.0,50.0125,50.0736,50.0125,50.066,17900.0
2007-12-26 10:30:00,65.6,65.6,65.42,65.42,20000.0,50.066,50.066,49.9286,49.9286,20000.0
2007-12-26 10:35:00,65.42,65.48,65.39,65.46,26800.0,49.9286,49.9744,49.9057,49.9591,26800.0
2007-12-26 10:40:00,65.46,65.46,65.35,65.38,18600.0,49.9591,49.9591,49.8752,49.8981,18600.0
2007-12-26 10:45:00,65.38,65.41,65.35,65.35,18300.0,49.8981,49.921,49.8752,49.8752,18300.0
2007-12-26 10:50:00,65.35,65.42,65.35,65.41,17300.0,49.8752,49.9286,49.8752,49.921,17300.0
2007-12-26 10:55:00,65.39,65.41,65.37,65.41,8500.0,49.9057,49.921,49.8904,49.921,8500.0
2007-12-26 11:00:00,65.44,65.45,65.37,65.39,36100.0,49.9439,49.9515,49.8904,49.9057,36100.0
2007-12-26 11:05:00,65.37,65.41,65.37,65.41,2500.0,49.8904,49.921,49.8904,49.921,2500.0
2007-12-26 11:10:00,65.42,65.45,65.42,65.45,1500.0,49.9286,49.9515,49.9286,49.9515,1500.0
2007-12-26 11:15:00,65.43,65.45,65.4,65.44,1400.0,49.9362,49.9515,49.9133,49.9439,1400.0
2007-12-26 11:20:00,65.43,65.43,65.42,65.42,1300.0,49.9362,49.9362,49.9286,49.9286,1300.0
2007-12-26 11:25:00,65.45,65.45,65.44,65.44,1200.0,49.9515,49.9515,49.9439,49.9439,1200.0
2007-12-26 11:30:00,65.42,65.44,65.42,65.42,2800.0,49.9286,49.9439,49.9286,49.9286,2800.0
2007-12-26 11:35:00,65.42,65.44,65.42,65.42,900.0,49.9286,49.9439,49.9286,49.9286,900.0
2007-12-26 11:40:00,65.42,65.44,65.42,65.42,4600.0,49.9286,49.9439,49.9286,49.9286,4600.0
2007-12-26 11:45:00,65.41,65.45,65.41,65.42,3300.0,49.921,49.9515,49.921,49.9286,3300.0
2007-12-26 11:50:00,65.42,65.42,65.41,65.42,900.0,49.9286,49.9286,49.921,49.9286,900.0
2007-12-26 11:55:00,65.41,65.41,65.39,65.39,6500.0,49.921,49.921,49.9057,49.9057,6500.0
2007-12-26 12:00:00,65.39,65.39,65.39,65.39,0.0,49.9057,49.9057,49.9057,49.9057,0.0
2007-12-26 12:05:00,65.37,65.38,65.36,65.38,2800.0,49.8904,49.8981,49.8828,49.8981,2800.0
2007-12-26 12:10:00,65.38,65.41,65.38,65.4,2300.0,49.8981,49.921,49.8981,49.9133,2300.0
2007-12-26 12:15:00,65.4,65.42,65.38,65.42,2800.0,49.9133,49.9286,49.8981,49.9286,2800.0
2007-12-26 12:20:00,65.42,65.43,65.42,65.43,200.0,49.9286,49.9362,49.9286,49.9362,200.0
2007-12-26 12:25:00,65.43,65.45,65.41,65.45,1100.0,49.9362,49.9515,49.921,49.9515,1100.0
2007-12-26 12:30:00,65.45,65.45,65.45,65.45,0.0,49.9515,49.9515,49.9515,49.9515,0.0
2007-12-26 12:35:00,65.45,65.45,65.45,65.45,100.0,49.9515,49.9515,49.9515,49.9515,100.0
2007-12-26 12:40:00,65.46,65.46,65.46,65.46,100.0,49.9591,49.9591,49.9591,49.9591,100.0
2007-12-26 12:45:00,65.44,65.47,65.44,65.46,900.0,49.9439,49.9668,49.9439,49.9591,900.0
2007-12-26 12:50:00,65.47,65.51,65.47,65.51,7600.0,49.9668,49.9973,49.9668,49.9973,7600.0
2007-12-26 12:55:00,65.49,65.53,65.49,65.53,2700.0,49.982,50.0125,49.982,50.0125,2700.0
2007-12-26 13:00:00,65.51,65.54,65.48,65.53,8200.0,49.9973,50.0202,49.9744,50.0125,8200.0
2007-12-26 13:05:00,65.57,65.57,65.55,65.55,2900.0,50.0431,50.0431,50.0278,50.0278,2900.0
2007-12-26 13:10:00,65.54,65.64,65.54,65.64,2700.0,50.0202,50.0965,50.0202,50.0965,2700.0
2007-12-26 13:15:00,65.64,65.75,65.64,65.74,11500.0,50.0965,50.1804,50.0965,50.1728,11500.0
2007-12-26 13:20:00,65.74,65.82,65.74,65.82,9400.0,50.1728,50.2339,50.1728,50.2339,9400.0
2007-12-26 13:25:00,65.75,65.8,65.75,65.8,2000.0,50.1804,50.2186,50.1804,50.2186,2000.0
2007-12-26 13:30:00,65.78,65.78,65.72,65.72,15500.0,50.2033,50.2033,50.1576,50.1576,15500.0
2007-12-26 13:35:00,65.76,65.77,65.72,65.74,7300.0,50.1881,50.1957,50.1576,50.1728,7300.0
2007-12-26 13:40:00,65.71,65.75,65.63,65.69,6500.0,50.1499,50.1804,50.0889,50.1347,6500.0
2007-12-26 13:45:00,65.7,65.72,65.7,65.71,1800.0,50.1423,50.1576,50.1423,50.1499,1800.0
2007-12-26 13:50:00,65.69,65.76,65.69,65.75,2200.0,50.1347,50.1881,50.1347,50.1804,2200.0
2007-12-26 13:55:00,65.75,65.81,65.75,65.81,6900.0,50.1804,50.2262,50.1804,50.2262,6900.0
2007-12-26 14:00:00,65.81,65.81,65.78,65.78,1800.0,50.2262,50.2262,50.2033,50.2033,1800.0
2007-12-26 14:05:00,65.8,65.82,65.79,65.82,5200.0,50.2186,50.2339,50.211,50.2339,5200.0
2007-12-26 14:10:00,65.86,65.89,65.85,65.89,4500.0,50.2644,50.2873,50.2568,50.2873,4500.0
2007-12-26 14:15:00,65.87,65.87,65.75,65.79,12000.0,50.272,50.272,50.1804,50.211,12000.0
2007-12-26 14:20:00,65.78,65.79,65.78,65.79,1100.0,50.2033,50.211,50.2033,50.211,1100.0
2007-12-26 14:25:00,65.82,65.83,65.82,65.82,500.0,50.2339,50.2415,50.2339,50.2339,500.0
2007-12-26 14:30:00,65.84,65.87,65.8,65.86,3900.0,50.2491,50.272,50.2186,50.2644,3900.0
2007-12-26 14:35:00,65.86,65.87,65.82,65.82,7400.0,50.2644,50.272,50.2339,50.2339,7400.0
2007-12-26 14:40:00,65.82,65.84,65.77,65.81,4600.0,50.2339,50.2491,50.1957,50.2262,4600.0
2007-12-26 14:45:00,65.78,65.78,65.69,65.72,8200.0,50.2033,50.2033,50.1347,50.1576,8200.0
2007-12-26 14:50:00,65.68,65.76,65.68,65.74,7900.0,50.127,50.1881,50.127,50.1728,7900.0
2007-12-26 14:55:00,65.74,65.82,65.72,65.76,25100.0,50.1728,50.2339,50.1576,50.1881,25100.0
2007-12-26 15:00:00,65.75,65.75,65.65,65.65,20800.0,50.1804,50.1804,50.1041,50.1041,20800.0
2007-12-26 15:05:00,65.63,65.65,65.63,65.64,3200.0,50.0889,50.1041,50.0889,50.0965,3200.0
2007-12-26 15:10:00,65.62,65.65,65.56,65.58,10900.0,50.0812,50.1041,50.0354,50.0507,10900.0
2007-12-26 15:15:00,65.58,65.69,65.58,65.69,20500.0,50.0507,50.1347,50.0507,50.1347,20500.0
2007-12-26 15:20:00,65.69,65.7,65.68,65.69,700.0,50.1347,50.1423,50.127,50.1347,700.0
2007-12-26 15:25:00,65.7,65.77,65.67,65.75,16000.0,50.1423,50.1957,50.1194,50.1804,16000.0
2007-12-26 15:30:00,65.74,65.74,65.68,65.72,7800.0,50.1728,50.1728,50.127,50.1576,7800.0
2007-12-26 15:35:00,65.71,65.71,65.6,65.62,8000.0,50.1499,50.1499,50.066,50.0812,8000.0
2007-12-26 15:40:00,65.61,65.66,65.57,65.66,20500.0,50.0736,50.1118,50.0431,50.1118,20500.0
2007-12-26 15:45:00,65.66,65.7,65.55,65.55,14900.0,50.1118,50.1423,50.0278,50.0278,14900.0
2007-12-26 15:50:00,65.61,65.66,65.6,65.6,3000.0,50.0736,50.1118,50.066,50.066,3000.0
2007-12-26 15:55:00,65.59,65.66,65.55,65.56,21900.0,50.0583,50.1118,50.0278,50.0354,21900.0
2007-12-27 09:30:00,65.57,65.57,65.0,65.4,64100.0,50.0431,50.0431,49.608,49.9133,64100.0
2007-12-27 09:35:00,65.29,65.38,65.13,65.31,31900.0,49.8294,49.8981,49.7073,49.8446,31900.0
2007-12-27 09:40:00,65.24,65.31,65.08,65.26,20400.0,49.7912,49.8446,49.6691,49.8065,20400.0
2007-12-27 09:45:00,65.22,65.3,65.1,65.3,22500.0,49.776,49.837,49.6844,49.837,22500.0
2007-12-27 09:50:00,65.25,65.39,65.24,65.27,2900.0,49.7988,49.9057,49.7912,49.8141,2900.0
2007-12-27 09:55:00,65.32,65.44,65.22,65.28,58600.0,49.8523,49.9439,49.776,49.8217,58600.0
2007-12-27 10:00:00,65.27,65.38,65.22,65.29,13500.0,49.8141,49.8981,49.776,49.8294,13500.0
2007-12-27 10:05:00,65.25,65.34,65.16,65.34,17600.0,49.7988,49.8675,49.7302,49.8675,17600.0
2007-12-27 10:10:00,65.3,65.3,65.27,65.3,4000.0,49.837,49.837,49.8141,49.837,4000.0
2007-12-27 10:15:00,65.34,65.4,65.32,65.38,30900.0,49.8675,49.9133,49.8523,49.8981,30900.0
2007-12-27 10:20:00,65.38,65.47,65.38,65.45,32000.0,49.8981,49.9668,49.8981,49.9515,32000.0
2007-12-27 10:25:00,65.46,65.51,65.45,65.45,10100.0,49.9591,49.9973,49.9515,49.9515,10100.0
2007-12-27 10:30:00,65.46,65.52,65.44,65.48,41500.0,49.9591,50.0049,49.9439,49.9744,41500.0
2007-12-27 10:35:00,65.48,65.49,65.41,65.43,47900.0,49.9744,49.982,49.921,49.9362,47900.0
2007-12-27 10:40:00,65.44,65.46,65.4,65.43,33100.0,49.9439,49.9591,49.9133,49.9362,33100.0
2007-12-27 10:45:00,65.44,65.46,65.35,65.4,43600.0,49.9439,49.9591,49.8752,49.9133,43600.0
2007-12-27 10:50:00,65.4,65.48,65.4,65.47,22100.0,49.9133,49.9744,49.9133,49.9668,22100.0
2007-12-27 10:55:00,65.47,65.47,65.38,65.39,38900.0,49.9668,49.9668,49.8981,49.9057,38900.0
2007-12-27 11:00:00,65.39,65.42,65.32,65.38,79100.0,49.9057,49.9286,49.8523,49.8981,79100.0
2007-12-27 11:05:00,65.38,65.41,65.34,65.35,41800.0,49.8981,49.921,49.8675,49.8752,41800.0
2007-12-27 11:10:00,65.35,65.6,65.27,65.47,115400.0,49.8752,50.066,49.8141,49.9668,115400.0
2007-12-27 11:15:00,65.46,65.46,65.34,65.44,60500.0,49.9591,49.9591,49.8675,49.9439,60500.0
2007-12-27 11:20:00,65.44,65.51,65.43,65.5,33500.0,49.9439,49.9973,49.9362,49.9896,33500.0
2007-12-27 11:25:00,65.5,65.57,65.5,65.5,14700.0,49.9896,50.0431,49.9896,49.9896,14700.0
2007-12-27 11:30:00,65.51,65.52,65.51,65.52,6500.0,49.9973,50.0049,49.9973,50.0049,6500.0
2007-12-27 11:35:00,65.52,65.52,65.41,65.48,60600.0,50.0049,50.0049,49.921,49.9744,60600.0
2007-12-27 11:40:00,65.47,65.56,65.47,65.51,49200.0,49.9668,50.0354,49.9668,49.9973,49200.0
2007-12-27 11:45:00,65.51,65.52,65.51,65.52,7900.0,49.9973,50.0049,49.9973,50.0049,7900.0
2007-12-27 11:50:00,65.52,65.52,65.48,65.48,4400.0,50.0049,50.0049,49.9744,49.9744,4400.0
2007-12-27 11:55:00,65.48,65.55,65.45,65.49,34700.0,49.9744,50.0278,49.9515,49.982,34700.0
2007-12-27 12:00:00,65.52,65.56,65.46,65.49,22800.0,50.0049,50.0354,49.9591,49.982,22800.0
2007-12-27 12:05:00,65.49,65.51,65.45,65.45,72100.0,49.982,49.9973,49.9515,49.9515,72100.0
2007-12-27 12:10:00,65.44,65.47,65.4,65.46,14500.0,49.9439,49.9668,49.9133,49.9591,14500.0
2007-12-27 12:15:00,65.45,65.46,65.45,65.46,3400.0,49.9515,49.9591,49.9515,49.9591,3400.0
2007-12-27 12:20:00,65.45,65.48,65.45,65.47,12900.0,49.9515,49.9744,49.9515,49.9668,12900.0
2007-12-27 12:25:00,65.45,65.45,65.39,65.43,25100.0,49.9515,49.9515,49.9057,49.9362,25100.0
2007-12-27 12:30:00,65.39,65.39,65.3,65.3,20800.0,49.9057,49.9057,49.837,49.837,20800.0
2007-12-27 12:35:00,65.3,65.31,65.19,65.2,54100.0,49.837,49.8446,49.7531,49.7607,54100.0
2007-12-27 12:40:00,65.2,65.29,65.2,65.28,23600.0,49.7607,49.8294,49.7607,49.8217,23600.0
2007-12-27 12:45:00,65.27,65.39,65.26,65.36,59700.0,49.8141,49.9057,49.8065,49.8828,59700.0
2007-12-27 12:50:00,65.37,65.42,65.34,65.39,14000.0,49.8904,49.9286,49.8675,49.9057,14000.0
2007-12-27 12:55:00,65.38,65.43,65.35,65.41,22100.0,49.8981,49.9362,49.8752,49.921,22100.0
2007-12-27 13:00:00,65.41,65.41,65.35,65.35,16500.0,49.921,49.921,49.8752,49.8752,16500.0
2007-12-27 13:05:00,65.37,65.38,65.27,65.33,31500.0,49.8904,49.8981,49.8141,49.8599,31500.0
2007-12-27 13:10:00,65.35,65.4,65.35,65.4,20600.0,49.8752,49.9133,49.8752,49.9133,20600.0
2007-12-27 13:15:00,65.42,65.42,65.25,65.25,106800.0,49.9286,49.9286,49.7988,49.7988,106800.0
2007-12-27 13:20:00,65.25,65.34,65.22,65.32,39000.0,49.7988,49.8675,49.776,49.8523,39000.0
2007-12-27 13:25:00,65.34,65.5,65.32,65.47,48800.0,49.8675,49.9896,49.8523,49.9668,48800.0
2007-12-27 13:30:00,65.47,65.5,65.39,65.4,99000.0,49.9668,49.9896,49.9057,49.9133,99000.0
2007-12-27 13:35:00,65.38,65.38,65.32,65.36,1600.0,49.8981,49.8981,49.8523,49.8828,1600.0
2007-12-27 13:40:00,65.37,65.45,65.37,65.43,17500.0,49.8904,49.9515,49.8904,49.9362,17500.0
2007-12-27 13:45:00,65.47,65.52,65.47,65.5,6400.0,49.9668,50.0049,49.9668,49.9896,6400.0
2007-12-27 13:50:00,65.49,65.51,65.43,65.48,20900.0,49.982,49.9973,49.9362,49.9744,20900.0
2007-12-27 13:55:00,65.47,65.49,65.45,65.45,8500.0,49.9668,49.982,49.9515,49.9515,8500.0
2007-12-27 14:00:00,65.45,65.45,65.38,65.44,26500.0,49.9515,49.9515,49.8981,49.9439,26500.0
2007-12-27 14:05:00,65.45,65.49,65.43,65.44,25500.0,49.9515,49.982,49.9362,49.9439,25500.0
2007-12-27 14:10:00,65.41,65.41,65.32,65.36,40700.0,49.921,49.921,49.8523,49.8828,40700.0
2007-12-27 14:15:00,65.36,65.39,65.35,65.36,7700.0,49.8828,49.9057,49.8752,49.8828,7700.0
2007-12-27 14:20:00,65.35,65.48,65.35,65.47,10600.0,49.8752,49.9744,49.8752,49.9668,10600.0
2007-12-27 14:25:00,65.46,65.48,65.41,65.41,11500.0,49.9591,49.9744,49.921,49.921,11500.0
2007-12-27 14:30:00,65.42,65.42,65.35,65.35,24300.0,49.9286,49.9286,49.8752,49.8752,24300.0
2007-12-27 14:35:00,65.35,65.37,65.24,65.28,60200.0,49.8752,49.8904,49.7912,49.8217,60200.0
2007-12-27 14:40:00,65.28,65.29,65.09,65.13,13700.0,49.8217,49.8294,49.6767,49.7073,13700.0
2007-12-27 14:45:00,65.13,65.21,65.13,65.2,22400.0,49.7073,49.7683,49.7073,49.7607,22400.0
2007-12-27 14:50:00,65.2,65.21,65.16,65.18,18900.0,49.7607,49.7683,49.7302,49.7454,18900.0
2007-12-27 14:55:00,65.21,65.21,65.13,65.13,3000.0,49.7683,49.7683,49.7073,49.7073,3000.0
2007-12-27 15:00:00,65.13,65.35,65.13,65.3,28200.0,49.7073,49.8752,49.7073,49.837,28200.0
2007-12-27 15:05:00,65.32,65.33,65.26,65.27,9300.0,49.8523,49.8599,49.8065,49.8141,9300.0
2007-12-27 15:10:00,65.27,65.28,65.26,65.28,21700.0,49.8141,49.8217,49.8065,49.8217,21700.0
2007-12-27 15:15:00,65.28,65.31,65.27,65.29,19100.0,49.8217,49.8446,49.8141,49.8294,19100.0
2007-12-27 15:20:00,65.29,65.29,65.2,65.26,37200.0,49.8294,49.8294,49.7607,49.8065,37200.0
2007-12-27 15:25:00,65.26,65.27,65.2,65.2,20900.0,49.8065,49.8141,49.7607,49.7607,20900.0
2007-12-27 15:30:00,65.18,65.18,64.97,65.0,80000.0,49.7454,49.7454,49.5852,49.608,80000.0
2007-12-27 15:35:00,65.0,65.0,64.86,64.93,39000.0,49.608,49.608,49.5012,49.5546,39000.0
2007-12-27 15:40:00,64.93,64.95,64.88,64.88,38100.0,49.5546,49.5699,49.5165,49.5165,38100.0
2007-12-27 15:45:00,64.85,64.86,64.71,64.81,61900.0,49.4936,49.5012,49.3867,49.463,61900.0
2007-12-27 15:50:00,64.8,64.85,64.79,64.82,17100.0,49.4554,49.4936,49.4478,49.4707,17100.0
2007-12-27 15:55:00,64.82,64.84,64.75,64.76,68500.0,49.4707,49.4859,49.4172,49.4249,68500.0
2007-12-28 09:30:00,65.25,65.79,65.25,65.48,93300.0,49.7988,50.211,49.7988,49.9744,93300.0
2007-12-28 09:35:00,65.48,65.53,65.46,65.53,33100.0,49.9744,50.0125,49.9591,50.0125,33100.0
2007-12-28 09:40:00,65.53,65.6,65.44,65.45,29900.0,50.0125,50.066,49.9439,49.9515,29900.0
2007-12-28 09:45:00,65.44,65.67,65.44,65.67,72300.0,49.9439,50.1194,49.9439,50.1194,72300.0
2007-12-28 09:50:00,65.67,65.67,65.53,65.53,31700.0,50.1194,50.1194,50.0125,50.0125,31700.0
2007-12-28 09:55:00,65.53,65.6,65.5,65.5,11200.0,50.0125,50.066,49.9896,49.9896,11200.0
2007-12-28 10:00:00,65.44,65.5,65.0,65.0,28400.0,49.9439,49.9896,49.608,49.608,28400.0
2007-12-28 10:05:00,65.0,65.0,64.92,64.98,67500.0,49.608,49.608,49.547,49.5928,67500.0
2007-12-28 10:10:00,64.98,65.17,64.98,65.12,12400.0,49.5928,49.7378,49.5928,49.6996,12400.0
2007-12-28 10:15:00,65.12,65.22,65.05,65.22,10300.0,49.6996,49.776,49.6462,49.776,10300.0
2007-12-28 10:20:00,65.22,65.27,65.2,65.2,10300.0,49.776,49.8141,49.7607,49.7607,10300.0
2007-12-28 10:25:00,65.22,65.25,65.22,65.24,2200.0,49.776,49.7988,49.776,49.7912,2200.0
2007-12-28 10:30:00,65.24,65.28,65.24,65.25,16900.0,49.7912,49.8217,49.7912,49.7988,16900.0
2007-12-28 10:35:00,65.25,65.25,65.25,65.25,0.0,49.7988,49.7988,49.7988,49.7988,0.0
2007-12-28 10:40:00,65.25,65.25,65.25,65.25,0.0,49.7988,49.7988,49.7988,49.7988,0.0
2007-12-28 10:45:00,65.25,65.25,65.25,65.25,0.0,49.7988,49.7988,49.7988,49.7988,0.0
2007-12-28 10:50:00,65.25,65.25,65.25,65.25,0.0,49.7988,49.7988,49.7988,49.7988,0.0
2007-12-28 10:55:00,65.15,65.16,65.15,65.15,1600.0,49.7225,49.7302,49.7225,49.7225,1600.0
2007-12-28 11:00:00,65.15,65.19,65.14,65.14,7900.0,49.7225,49.7531,49.7149,49.7149,7900.0
2007-12-28 11:05:00,65.14,65.19,65.09,65.17,14000.0,49.7149,49.7531,49.6767,49.7378,14000.0
2007-12-28 11:10:00,65.17,65.21,65.13,65.21,12100.0,49.7378,49.7683,49.7073,49.7683,12100.0
2007-12-28 11:15:00,65.22,65.24,65.2,65.24,11100.0,49.776,49.7912,49.7607,49.7912,11100.0
2007-12-28 11:20:00,65.24,65.25,65.21,65.23,8000.0,49.7912,49.7988,49.7683,49.7836,8000.0
2007-12-28 11:25:00,65.24,65.25,65.21,65.23,4800.0,49.7912,49.7988,49.7683,49.7836,4800.0
2007-12-28 11:30:00,65.24,65.26,65.21,65.26,7700.0,49.7912,49.8065,49.7683,49.8065,7700.0
2007-12-28 11:35:00,65.27,65.31,65.25,65.29,7800.0,49.8141,49.8446,49.7988,49.8294,7800.0
2007-12-28 11:40:00,65.3,65.3,65.27,65.28,4600.0,49.837,49.837,49.8141,49.8217,4600.0
2007-12-28 11:45:00,65.3,65.3,65.23,65.23,6300.0,49.837,49.837,49.7836,49.7836,6300.0
2007-12-28 11:50:00,65.24,65.3,65.22,65.23,16000.0,49.7912,49.837,49.776,49.7836,16000.0
2007-12-28 11:55:00,65.23,65.24,65.13,65.14,8300.0,49.7836,49.7912,49.7073,49.7149,8300.0
2007-12-28 12:00:00,65.13,65.14,65.1,65.11,20400.0,49.7073,49.7149,49.6844,49.692,20400.0
2007-12-28 12:05:00,65.1,65.13,65.05,65.08,17100.0,49.6844,49.7073,49.6462,49.6691,17100.0
2007-12-28 12:10:00,65.09,65.15,65.06,65.15,12600.0,49.6767,49.7225,49.6538,49.7225,12600.0
2007-12-28 12:15:00,65.15,65.16,65.06,65.06,15000.0,49.7225,49.7302,49.6538,49.6538,15000.0
2007-12-28 12:20:00,65.06,65.11,65.06,65.09,5600.0,49.6538,49.692,49.6538,49.6767,5600.0
2007-12-28 12:25:00,65.08,65.08,65.04,65.04,16900.0,49.6691,49.6691,49.6386,49.6386,16900.0
2007-12-28 12:30:00,65.06,65.06,65.02,65.05,8200.0,49.6538,49.6538,49.6233,49.6462,8200.0
2007-12-28 12:35:00,65.04,65.05,65.03,65.04,5500.0,49.6386,49.6462,49.6309,49.6386,5500.0
2007-12-28 12:40:00,65.02,65.06,64.98,64.98,5100.0,49.6233,49.6538,49.5928,49.5928,5100.0
2007-12-28 12:45:00,65.0,65.0,64.96,65.0,5100.0,49.608,49.608,49.5775,49.608,5100.0
2007-12-28 12:50:00,64.98,65.02,64.92,64.95,4000.0,49.5928,49.6233,49.547,49.5699,4000.0
2007-12-28 12:55:00,64.96,64.96,64.91,64.94,4700.0,49.5775,49.5775,49.5394,49.5623,4700.0
2007-12-28 13:00:00,64.94,64.94,64.89,64.9,12400.0,49.5623,49.5623,49.5241,49.5317,12400.0
2007-12-28 13:05:00,64.89,64.97,64.89,64.97,8400.0,49.5241,49.5852,49.5241,49.5852,8400.0
2007-12-28 13:10:00,64.96,65.0,64.95,64.97,10200.0,49.5775,49.608,49.5699,49.5852,10200.0
2007-12-28 13:15:00,64.97,64.99,64.93,64.95,6200.0,49.5852,49.6004,49.5546,49.5699,6200.0
2007-12-28 13:20:00,64.96,64.98,64.95,64.96,4400.0,49.5775,49.5928,49.5699,49.5775,4400.0
2007-12-28 13:25:00,64.99,65.08,64.99,65.08,3500.0,49.6004,49.6691,49.6004,49.6691,3500.0
2007-12-28 13:30:00,65.08,65.11,65.06,65.07,4500.0,49.6691,49.692,49.6538,49.6615,4500.0
2007-12-28 13:35:00,65.08,65.08,64.92,64.94,9900.0,49.6691,49.6691,49.547,49.5623,9900.0
2007-12-28 13:40:00,64.93,65.15,64.92,65.15,7700.0,49.5546,49.7225,49.547,49.7225,7700.0
2007-12-28 13:45:00,65.16,65.22,65.14,65.22,4400.0,49.7302,49.776,49.7149,49.776,4400.0
2007-12-28 13:50:00,65.23,65.23,65.14,65.16,6400.0,49.7836,49.7836,49.7149,49.7302,6400.0
2007-12-28 13:55:00,65.16,65.19,65.11,65.19,8600.0,49.7302,49.7531,49.692,49.7531,8600.0
2007-12-28 14:00:00,65.18,65.2,65.13,65.15,5100.0,49.7454,49.7607,49.7073,49.7225,5100.0
2007-12-28 14:05:00,65.17,65.18,65.13,65.17,4400.0,49.7378,49.7454,49.7073,49.7378,4400.0
2007-12-28 14:10:00,65.17,65.24,65.17,65.18,8600.0,49.7378,49.7912,49.7378,49.7454,8600.0
2007-12-28 14:15:00,65.17,65.24,65.12,65.22,6600.0,49.7378,49.7912,49.6996,49.776,6600.0
2007-12-28 14:20:00,65.22,65.26,65.2,65.25,7500.0,49.776,49.8065,49.7607,49.7988,7500.0
2007-12-28 14:25:00,65.26,65.28,65.14,65.16,12100.0,49.8065,49.8217,49.7149,49.7302,12100.0
2007-12-28 14:30:00,65.18,65.25,65.16,65.25,6600.0,49.7454,49.7988,49.7302,49.7988,6600.0
2007-12-28 14:35:00,65.19,65.26,65.19,65.21,8800.0,49.7531,49.8065,49.7531,49.7683,8800.0
2007-12-28 14:40:00,65.21,65.26,65.19,65.19,18400.0,49.7683,49.8065,49.7531,49.7531,18400.0
2007-12-28 14:45:00,65.18,65.23,65.16,65.18,5800.0,49.7454,49.7836,49.7302,49.7454,5800.0
2007-12-28 14:50:00,65.17,65.17,65.1,65.12,6200.0,49.7378,49.7378,49.6844,49.6996,6200.0
2007-12-28 14:55:00,65.16,65.22,65.12,65.21,9800.0,49.7302,49.776,49.6996,49.7683,9800.0
2007-12-28 15:00:00,65.2,65.21,65.07,65.09,24300.0,49.7607,49.7683,49.6615,49.6767,24300.0
2007-12-28 15:05:00,65.09,65.2,65.04,65.17,16900.0,49.6767,49.7607,49.6386,49.7378,16900.0
2007-12-28 15:10:00,65.2,65.23,65.17,65.18,10200.0,49.7607,49.7836,49.7378,49.7454,10200.0
2007-12-28 15:15:00,65.2,65.27,65.2,65.23,13500.0,49.7607,49.8141,49.7607,49.7836,13500.0
2007-12-28 15:20:00,65.22,65.22,65.14,65.22,18200.0,49.776,49.776,49.7149,49.776,18200.0
2007-12-28 15:25:00,65.23,65.27,65.16,65.2,13700.0,49.7836,49.8141,49.7302,49.7607,13700.0
2007-12-28 15:30:00,65.19,65.25,65.14,65.17,26500.0,49.7531,49.7988,49.7149,49.7378,26500.0
2007-12-28 15:35:00,65.19,65.25,65.13,65.25,18700.0,49.7531,49.7988,49.7073,49.7988,18700.0
2007-12-28 15:40:00,65.25,65.3,65.17,65.25,14800.0,49.7988,49.837,49.7378,49.7988,14800.0
2007-12-28 15:45:00,65.24,65.24,65.2,65.23,21600.0,49.7912,49.7912,49.7607,49.7836,21600.0
2007-12-28 15:50:00,65.24,65.32,65.21,65.24,21300.0,49.7912,49.8523,49.7683,49.7912,21300.0
2007-12-28 15:55:00,65.24,65.26,65.15,65.15,34800.0,49.7912,49.8065,49.7225,49.7225,34800.0
2007-12-31 09:30:00,65.41,65.41,65.06,65.1,50100.0,49.921,49.921,49.6538,49.6844,50100.0
2007-12-31 09:35:00,65.17,65.17,65.16,65.16,15500.0,49.7378,49.7378,49.7302,49.7302,15500.0
2007-12-31 09:40:00,65.14,65.22,65.1,65.15,4900.0,49.7149,49.776,49.6844,49.7225,4900.0
2007-12-31 09:45:00,65.15,65.18,65.04,65.06,17000.0,49.7225,49.7454,49.6386,49.6538,17000.0
2007-12-31 09:50:00,65.06,65.09,64.94,64.99,15600.0,49.6538,49.6767,49.5623,49.6004,15600.0
2007-12-31 09:55:00,64.97,65.0,64.85,64.85,28600.0,49.5852,49.608,49.4936,49.4936,28600.0
2007-12-31 10:00:00,64.85,64.95,64.85,64.91,6800.0,49.4936,49.5699,49.4936,49.5394,6800.0
2007-12-31 10:05:00,64.9,65.03,64.9,65.03,7000.0,49.5317,49.6309,49.5317,49.6309,7000.0
2007-12-31 10:10:00,65.01,65.14,65.01,65.09,10400.0,49.6157,49.7149,49.6157,49.6767,10400.0
2007-12-31 10:15:00,65.08,65.08,65.03,65.06,10400.0,49.6691,49.6691,49.6309,49.6538,10400.0
2007-12-31 10:20:00,65.05,65.1,65.04,65.04,9200.0,49.6462,49.6844,49.6386,49.6386,9200.0
2007-12-31 10:25:00,65.04,65.09,65.04,65.06,6400.0,49.6386,49.6767,49.6386,49.6538,6400.0
2007-12-31 10:30:00,65.06,65.12,65.06,65.06,9100.0,49.6538,49.6996,49.6538,49.6538,9100.0
2007-12-31 10:35:00,65.03,65.03,64.92,64.95,23000.0,49.6309,49.6309,49.547,49.5699,23000.0
2007-12-31 10:40:00,64.96,64.97,64.94,64.94,13700.0,49.5775,49.5852,49.5623,49.5623,13700.0
2007-12-31 10:45:00,64.91,65.01,64.9,64.91,23500.0,49.5394,49.6157,49.5317,49.5394,23500.0
2007-12-31 10:50:00,64.92,65.01,64.91,65.0,13800.0,49.547,49.6157,49.5394,49.608,13800.0
2007-12-31 10:55:00,64.96,64.99,64.9,64.91,10700.0,49.5775,49.6004,49.5317,49.5394,10700.0
2007-12-31 11:00:00,64.91,64.98,64.85,64.85,14100.0,49.5394,49.5928,49.4936,49.4936,14100.0
2007-12-31 11:05:00,64.82,64.85,64.8,64.8,10600.0,49.4707,49.4936,49.4554,49.4554,10600.0
2007-12-31 11:10:00,64.8,64.84,64.8,64.82,12600.0,49.4554,49.4859,49.4554,49.4707,12600.0
2007-12-31 11:15:00,64.82,64.84,64.62,64.63,55200.0,49.4707,49.4859,49.318,49.3257,55200.0
2007-12-31 11:20:00,64.61,64.63,64.53,64.6,47300.0,49.3104,49.3257,49.2493,49.3028,47300.0
2007-12-31 11:25:00,64.6,64.6,64.58,64.59,12700.0,49.3028,49.3028,49.2875,49.2951,12700.0
2007-12-31 11:30:00,64.59,64.67,64.58,64.65,19800.0,49.2951,49.3562,49.2875,49.3409,19800.0
2007-12-31 11:35:00,64.66,64.68,64.65,64.67,11100.0,49.3486,49.3638,49.3409,49.3562,11100.0
2007-12-31 11:40:00,64.67,64.74,64.67,64.7,3500.0,49.3562,49.4096,49.3562,49.3791,3500.0
2007-12-31 11:45:00,64.71,64.76,64.71,64.76,2200.0,49.3867,49.4249,49.3867,49.4249,2200.0
2007-12-31 11:50:00,64.76,64.76,64.74,64.74,9100.0,49.4249,49.4249,49.4096,49.4096,9100.0
2007-12-31 11:55:00,64.71,64.83,64.7,64.83,13700.0,49.3867,49.4783,49.3791,49.4783,13700.0
2007-12-31 12:00:00,64.83,64.87,64.76,64.87,25500.0,49.4783,49.5088,49.4249,49.5088,25500.0
2007-12-31 12:05:00,64.86,64.91,64.79,64.8,37700.0,49.5012,49.5394,49.4478,49.4554,37700.0
2007-12-31 12:10:00,64.8,64.86,64.8,64.82,60300.0,49.4554,49.5012,49.4554,49.4707,60300.0
2007-12-31 12:15:00,64.82,64.86,64.8,64.8,11800.0,49.4707,49.5012,49.4554,49.4554,11800.0
2007-12-31 12:20:00,64.8,64.88,64.8,64.88,7600.0,49.4554,49.5165,49.4554,49.5165,7600.0
2007-12-31 12:25:00,64.88,64.88,64.85,64.88,22700.0,49.5165,49.5165,49.4936,49.5165,22700.0
2007-12-31 12:30:00,64.86,64.86,64.83,64.84,19300.0,49.5012,49.5012,49.4783,49.4859,19300.0
2007-12-31 12:35:00,64.84,64.84,64.78,64.78,8300.0,49.4859,49.4859,49.4401,49.4401,8300.0
2007-12-31 12:40:00,64.79,64.85,64.76,64.83,24300.0,49.4478,49.4936,49.4249,49.4783,24300.0
2007-12-31 12:45:00,64.84,64.92,64.82,64.89,18900.0,49.4859,49.547,49.4707,49.5241,18900.0
2007-12-31 12:50:00,64.87,64.95,64.85,64.92,23600.0,49.5088,49.5699,49.4936,49.547,23600.0
2007-12-31 12:55:00,64.92,64.92,64.87,64.87,9600.0,49.547,49.547,49.5088,49.5088,9600.0
2007-12-31 13:00:00,64.85,64.85,64.81,64.85,1700.0,49.4936,49.4936,49.463,49.4936,1700.0
2007-12-31 13:05:00,64.84,64.9,64.84,64.9,6100.0,49.4859,49.5317,49.4859,49.5317,6100.0
2007-12-31 13:10:00,64.91,64.91,64.88,64.9,2100.0,49.5394,49.5394,49.5165,49.5317,2100.0
2007-12-31 13:15:00,64.91,65.0,64.91,65.0,2400.0,49.5394,49.608,49.5394,49.608,2400.0
2007-12-31 13:20:00,65.0,65.09,65.0,65.09,2500.0,49.608,49.6767,49.608,49.6767,2500.0
2007-12-31 13:25:00,65.16,65.18,65.16,65.17,10300.0,49.7302,49.7454,49.7302,49.7378,10300.0
2007-12-31 13:30:00,65.17,65.17,65.06,65.06,2400.0,49.7378,49.7378,49.6538,49.6538,2400.0
2007-12-31 13:35:00,65.02,65.05,65.0,65.04,2500.0,49.6233,49.6462,49.608,49.6386,2500.0
2007-12-31 13:40:00,65.05,65.06,65.02,65.06,4300.0,49.6462,49.6538,49.6233,49.6538,4300.0
2007-12-31 13:45:00,65.11,65.2,65.11,65.2,1400.0,49.692,49.7607,49.692,49.7607,1400.0
2007-12-31 13:50:00,65.24,65.29,65.23,65.29,16900.0,49.7912,49.8294,49.7836,49.8294,16900.0
2007-12-31 13:55:00,65.25,65.27,65.05,65.11,27600.0,49.7988,49.8141,49.6462,49.692,27600.0
2007-12-31 14:00:00,65.08,65.08,65.0,65.01,18800.0,49.6691,49.6691,49.608,49.6157,18800.0
2007-12-31 14:05:00,64.96,64.96,64.91,64.91,13600.0,49.5775,49.5775,49.5394,49.5394,13600.0
2007-12-31 14:10:00,64.91,65.03,64.91,65.03,1000.0,49.5394,49.6309,49.5394,49.6309,1000.0
2007-12-31 14:15:00,65.04,65.11,65.04,65.04,9400.0,49.6386,49.692,49.6386,49.6386,9400.0
2007-12-31 14:20:00,65.06,65.07,64.95,64.98,14200.0,49.6538,49.6615,49.5699,49.5928,14200.0
2007-12-31 14:25:00,64.95,64.95,64.87,64.89,18600.0,49.5699,49.5699,49.5088,49.5241,18600.0
2007-12-31 14:30:00,64.89,64.89,64.89,64.89,200.0,49.5241,49.5241,49.5241,49.5241,200.0
2007-12-31 14:35:00,64.89,64.97,64.89,64.96,2500.0,49.5241,49.5852,49.5241,49.5775,2500.0
2007-12-31 14:40:00,64.91,64.93,64.82,64.82,8300.0,49.5394,49.5546,49.4707,49.4707,8300.0
2007-12-31 14:45:00,64.83,64.83,64.82,64.83,8000.0,49.4783,49.4783,49.4707,49.4783,8000.0
2007-12-31 14:50:00,64.86,64.91,64.85,64.9,8900.0,49.5012,49.5394,49.4936,49.5317,8900.0
2007-12-31 14:55:00,64.9,64.91,64.89,64.89,6200.0,49.5317,49.5394,49.5241,49.5241,6200.0
2007-12-31 15:00:00,64.88,64.88,64.83,64.83,700.0,49.5165,49.5165,49.4783,49.4783,700.0
2007-12-31 15:05:00,64.83,64.88,64.83,64.88,1000.0,49.4783,49.5165,49.4783,49.5165,1000.0
2007-12-31 15:10:00,64.88,64.9,64.87,64.89,2600.0,49.5165,49.5317,49.5088,49.5241,2600.0
2007-12-31 15:15:00,64.9,65.01,64.9,64.97,8900.0,49.5317,49.6157,49.5317,49.5852,8900.0
2007-12-31 15:20:00,65.02,65.04,64.87,64.88,11400.0,49.6233,49.6386,49.5088,49.5165,11400.0
2007-12-31 15:25:00,64.88,64.94,64.87,64.88,12200.0,49.5165,49.5623,49.5088,49.5165,12200.0
2007-12-31 15:30:00,64.87,64.9,64.82,64.82,13700.0,49.5088,49.5317,49.4707,49.4707,13700.0
2007-12-31 15:35:00,64.83,64.83,64.75,64.79,28000.0,49.4783,49.4783,49.4172,49.4478,28000.0
2007-12-31 15:40:00,64.8,64.82,64.75,64.79,38000.0,49.4554,49.4707,49.4172,49.4478,38000.0
2007-12-31 15:45:00,64.79,64.93,64.71,64.85,56900.0,49.4478,49.5546,49.3867,49.4936,56900.0
2007-12-31 15:50:00,64.88,64.97,64.8,64.82,24200.0,49.5165,49.5852,49.4554,49.4707,24200.0
2007-12-31 15:55:00,64.81,64.95,64.77,64.84,59300.0,49.463,49.5699,49.4325,49.4859,59300.0
2008-01-02 09:30:00,64.0,64.15,63.57,64.03,66500.0,48.8448,48.9593,48.5167,48.8677,66500.0
2008-01-02 09:35:00,64.06,64.21,63.89,64.06,57200.0,48.8906,49.0051,48.7609,48.8906,57200.0
2008-01-02 09:40:00,64.06,64.16,63.99,64.15,47200.0,48.8906,48.967,48.8372,48.9593,47200.0
2008-01-02 09:45:00,64.15,64.3,63.96,63.96,87000.0,48.9593,49.0738,48.8143,48.8143,87000.0
2008-01-02 09:50:00,63.96,63.99,63.84,63.85,33900.0,48.8143,48.8372,48.7227,48.7304,33900.0
2008-01-02 09:55:00,63.92,63.95,63.77,63.88,48200.0,48.7838,48.8067,48.6693,48.7533,48200.0
2008-01-02 10:00:00,63.88,63.88,63.36,63.39,128700.0,48.7533,48.7533,48.3564,48.3793,128700.0
2008-01-02 10:05:00,63.38,63.48,63.25,63.36,48500.0,48.3717,48.448,48.2724,48.3564,48500.0
2008-01-02 10:10:00,63.37,63.45,63.3,63.31,52400.0,48.364,48.4251,48.3106,48.3182,52400.0
2008-01-02 10:15:00,63.28,63.35,63.15,63.21,43100.0,48.2953,48.3488,48.1961,48.2419,43100.0
2008-01-02 10:20:00,63.23,63.33,63.16,63.27,34000.0,48.2572,48.3335,48.2038,48.2877,34000.0
2008-01-02 10:25:00,63.3,63.33,63.21,63.28,4700.0,48.3106,48.3335,48.2419,48.2953,4700.0
2008-01-02 10:30:00,63.26,63.26,63.13,63.21,7700.0,48.2801,48.2801,48.1809,48.2419,7700.0
2008-01-02 10:35:00,63.2,63.3,63.2,63.25,5700.0,48.2343,48.3106,48.2343,48.2724,5700.0
2008-01-02 10:40:00,63.22,63.28,63.19,63.22,7600.0,48.2495,48.2953,48.2267,48.2495,7600.0
2008-01-02 10:45:00,63.22,63.32,63.15,63.23,5000.0,48.2495,48.3259,48.1961,48.2572,5000.0
2008-01-02 10:50:00,63.16,63.28,63.14,63.25,19400.0,48.2038,48.2953,48.1885,48.2724,19400.0
2008-01-02 10:55:00,63.26,63.27,63.2,63.2,28700.0,48.2801,48.2877,48.2343,48.2343,28700.0
2008-01-02 11:00:00,63.2,63.26,63.03,63.03,24400.0,48.2343,48.2801,48.1045,48.1045,24400.0
2008-01-02 11:05:00,63.02,63.1,63.0,63.1,20000.0,48.0969,48.158,48.0816,48.158,20000.0
2008-01-02 11:10:00,63.1,63.1,62.96,63.0,51600.0,48.158,48.158,48.0511,48.0816,51600.0
2008-01-02 11:15:00,63.0,63.06,62.81,62.82,31300.0,48.0816,48.1274,47.9366,47.9443,31300.0
2008-01-02 11:20:00,62.8,62.81,62.68,62.7,19300.0,47.929,47.9366,47.8374,47.8527,19300.0
2008-01-02 11:25:00,62.7,62.76,62.66,62.76,9000.0,47.8527,47.8985,47.8222,47.8985,9000.0
2008-01-02 11:30:00,62.75,62.75,62.64,62.69,5800.0,47.8908,47.8908,47.8069,47.8451,5800.0
2008-01-02 11:35:00,62.67,62.68,62.6,62.64,8600.0,47.8298,47.8374,47.7764,47.8069,8600.0
2008-01-02 11:40:00,62.6,62.61,62.5,62.56,42700.0,47.7764,47.784,47.7,47.7458,42700.0
2008-01-02 11:45:00,62.56,62.57,62.38,62.38,48800.0,47.7458,47.7535,47.6085,47.6085,48800.0
2008-01-02 11:50:00,62.38,62.45,62.37,62.4,60100.0,47.6085,47.6619,47.6008,47.6237,60100.0
2008-01-02 11:55:00,62.4,62.48,62.33,62.47,70800.0,47.6237,47.6848,47.5703,47.6771,70800.0
2008-01-02 12:00:00,62.47,62.53,62.45,62.45,17900.0,47.6771,47.7229,47.6619,47.6619,17900.0
2008-01-02 12:05:00,62.45,62.45,62.3,62.3,18100.0,47.6619,47.6619,47.5474,47.5474,18100.0
2008-01-02 12:10:00,62.3,62.35,62.27,62.32,13800.0,47.5474,47.5856,47.5245,47.5627,13800.0
2008-01-02 12:15:00,62.33,62.33,62.12,62.17,42800.0,47.5703,47.5703,47.41,47.4482,42800.0
2008-01-02 12:20:00,62.18,62.22,62.11,62.12,78300.0,47.4558,47.4863,47.4024,47.41,78300.0
2008-01-02 12:25:00,62.11,62.12,62.04,62.09,54700.0,47.4024,47.41,47.349,47.3871,54700.0
2008-01-02 12:30:00,62.07,62.24,62.07,62.24,50900.0,47.3719,47.5016,47.3719,47.5016,50900.0
2008-01-02 12:35:00,62.26,62.32,62.2,62.21,52300.0,47.5169,47.5627,47.4711,47.4787,52300.0
2008-01-02 12:40:00,62.21,62.23,62.15,62.15,68200.0,47.4787,47.494,47.4329,47.4329,68200.0
2008-01-02 12:45:00,62.15,62.17,62.14,62.15,60000.0,47.4329,47.4482,47.4253,47.4329,60000.0
2008-01-02 12:50:00,62.14,62.18,62.13,62.15,63200.0,47.4253,47.4558,47.4177,47.4329,63200.0
2008-01-02 12:55:00,62.15,62.19,62.09,62.18,86400.0,47.4329,47.4635,47.3871,47.4558,86400.0
2008-01-02 13:00:00,62.19,62.21,62.12,62.12,93800.0,47.4635,47.4787,47.41,47.41,93800.0
2008-01-02 13:05:00,62.11,62.21,61.99,61.99,114800.0,47.4024,47.4787,47.3108,47.3108,114800.0
2008-01-02 13:10:00,61.98,61.98,61.81,61.81,39700.0,47.3032,47.3032,47.1734,47.1734,39700.0
2008-01-02 13:15:00,61.82,61.87,61.73,61.87,66400.0,47.1811,47.2192,47.1124,47.2192,66400.0
2008-01-02 13:20:00,61.88,61.89,61.83,61.88,28700.0,47.2269,47.2345,47.1887,47.2269,28700.0
2008-01-02 13:25:00,61.89,61.95,61.83,61.95,60100.0,47.2345,47.2803,47.1887,47.2803,60100.0
2008-01-02 13:30:00,61.92,62.0,61.87,61.99,57400.0,47.2574,47.3184,47.2192,47.3108,57400.0
2008-01-02 13:35:00,61.98,62.02,61.91,61.99,46800.0,47.3032,47.3337,47.2498,47.3108,46800.0
2008-01-02 13:40:00,61.99,62.07,61.95,62.07,88500.0,47.3108,47.3719,47.2803,47.3719,88500.0
2008-01-02 13:45:00,62.07,62.15,62.01,62.13,50500.0,47.3719,47.4329,47.3261,47.4177,50500.0
2008-01-02 13:50:00,62.14,62.19,62.1,62.17,31600.0,47.4253,47.4635,47.3948,47.4482,31600.0
2008-01-02 13:55:00,62.17,62.17,62.09,62.11,20200.0,47.4482,47.4482,47.3871,47.4024,20200.0
2008-01-02 14:00:00,62.1,62.2,62.0,62.0,73200.0,47.3948,47.4711,47.3184,47.3184,73200.0
2008-01-02 14:05:00,62.0,62.19,61.95,62.19,90400.0,47.3184,47.4635,47.2803,47.4635,90400.0
2008-01-02 14:10:00,62.19,62.42,62.19,62.42,44100.0,47.4635,47.639,47.4635,47.639,44100.0
2008-01-02 14:15:00,62.42,62.43,62.25,62.38,21900.0,47.639,47.6466,47.5092,47.6085,21900.0
2008-01-02 14:20:00,62.36,62.38,62.01,62.01,42300.0,47.5932,47.6085,47.3261,47.3261,42300.0
2008-01-02 14:25:00,62.02,62.13,62.0,62.02,29200.0,47.3337,47.4177,47.3184,47.3337,29200.0
2008-01-02 14:30:00,62.02,62.15,61.99,62.07,22800.0,47.3337,47.4329,47.3108,47.3719,22800.0
2008-01-02 14:35:00,62.08,62.08,61.91,61.91,51500.0,47.3795,47.3795,47.2498,47.2498,51500.0
2008-01-02 14:40:00,61.9,61.97,61.83,61.86,38800.0,47.2421,47.2955,47.1887,47.2116,38800.0
2008-01-02 14:45:00,61.87,61.98,61.84,61.98,32900.0,47.2192,47.3032,47.1963,47.3032,32900.0
2008-01-02 14:50:00,61.98,62.07,61.88,61.99,28800.0,47.3032,47.3719,47.2269,47.3108,28800.0
2008-01-02 14:55:00,61.97,62.07,61.88,61.88,54200.0,47.2955,47.3719,47.2269,47.2269,54200.0
2008-01-02 15:00:00,61.89,61.89,61.65,61.67,55100.0,47.2345,47.2345,47.0513,47.0666,55100.0
2008-01-02 15:05:00,61.69,61.76,61.44,61.52,81300.0,47.0819,47.1353,46.8911,46.9521,81300.0
2008-01-02 15:10:00,61.52,61.69,61.51,61.65,29500.0,46.9521,47.0819,46.9445,47.0513,29500.0
2008-01-02 15:15:00,61.68,61.71,61.59,61.65,49600.0,47.0742,47.0971,47.0055,47.0513,49600.0
2008-01-02 15:20:00,61.67,61.87,61.58,61.87,82800.0,47.0666,47.2192,46.9979,47.2192,82800.0
2008-01-02 15:25:00,61.9,61.92,61.75,61.76,63700.0,47.2421,47.2574,47.1276,47.1353,63700.0
2008-01-02 15:30:00,61.77,62.06,61.71,62.04,101800.0,47.1429,47.3642,47.0971,47.349,101800.0
2008-01-02 15:35:00,62.07,62.22,62.07,62.14,65500.0,47.3719,47.4863,47.3719,47.4253,65500.0
2008-01-02 15:40:00,62.14,62.26,62.1,62.2,82000.0,47.4253,47.5169,47.3948,47.4711,82000.0
2008-01-02 15:45:00,62.14,62.23,62.0,62.01,78200.0,47.4253,47.494,47.3184,47.3261,78200.0
2008-01-02 15:50:00,62.0,62.15,61.98,62.05,82400.0,47.3184,47.4329,47.3032,47.3566,82400.0
2008-01-02 15:55:00,62.04,62.34,62.0,62.34,78800.0,47.349,47.5779,47.3184,47.5779,78800.0
2008-01-03 09:30:00,63.0,64.0,62.86,63.53,159900.0,48.0816,48.8448,47.9748,48.4861,159900.0
2008-01-03 09:35:00,63.5,63.63,63.4,63.58,87900.0,48.4632,48.5625,48.3869,48.5243,87900.0
2008-01-03 09:40:00,63.56,63.6,63.28,63.29,53600.0,48.509,48.5396,48.2953,48.303,53600.0
2008-01-03 09:45:00,63.29,63.37,63.18,63.32,50200.0,48.303,48.364,48.219,48.3259,50200.0
2008-01-03 09:50:00,63.32,63.32,63.02,63.04,72000.0,48.3259,48.3259,48.0969,48.1122,72000.0
2008-01-03 09:55:00,63.04,63.19,63.03,63.07,40200.0,48.1122,48.2267,48.1045,48.1351,40200.0
2008-01-03 10:00:00,63.07,63.3,63.06,63.21,97400.0,48.1351,48.3106,48.1274,48.2419,97400.0
2008-01-03 10:05:00,63.2,63.43,63.17,63.35,39500.0,48.2343,48.4098,48.2114,48.3488,39500.0
2008-01-03 10:10:00,63.36,63.45,63.18,63.2,70600.0,48.3564,48.4251,48.219,48.2343,70600.0
2008-01-03 10:15:00,63.21,63.28,63.13,63.19,23200.0,48.2419,48.2953,48.1809,48.2267,23200.0
2008-01-03 10:20:00,63.19,63.28,63.16,63.2,47200.0,48.2267,48.2953,48.2038,48.2343,47200.0
2008-01-03 10:25:00,63.2,63.36,63.18,63.28,52300.0,48.2343,48.3564,48.219,48.2953,52300.0
2008-01-03 10:30:00,63.27,63.38,63.21,63.37,55700.0,48.2877,48.3717,48.2419,48.364,55700.0
2008-01-03 10:35:00,63.38,63.42,63.28,63.29,110400.0,48.3717,48.4022,48.2953,48.303,110400.0
2008-01-03 10:40:00,63.29,63.29,63.18,63.21,60900.0,48.303,48.303,48.219,48.2419,60900.0
2008-01-03 10:45:00,63.21,63.31,63.17,63.17,55100.0,48.2419,48.3182,48.2114,48.2114,55100.0
2008-01-03 10:50:00,63.21,63.25,63.13,63.15,46200.0,48.2419,48.2724,48.1809,48.1961,46200.0
2008-01-03 10:55:00,63.14,63.24,63.12,63.2,41200.0,48.1885,48.2648,48.1732,48.2343,41200.0
2008-01-03 11:00:00,63.2,63.29,63.19,63.2,35500.0,48.2343,48.303,48.2267,48.2343,35500.0
2008-01-03 11:05:00,63.2,63.24,63.14,63.24,60000.0,48.2343,48.2648,48.1885,48.2648,60000.0
2008-01-03 11:10:00,63.24,63.29,63.19,63.21,19900.0,48.2648,48.303,48.2267,48.2419,19900.0
2008-01-03 11:15:00,63.22,63.24,63.2,63.22,23500.0,48.2495,48.2648,48.2343,48.2495,23500.0
2008-01-03 11:20:00,63.24,63.27,63.23,63.24,18500.0,48.2648,48.2877,48.2572,48.2648,18500.0
2008-01-03 11:25:00,63.25,63.36,63.25,63.32,58900.0,48.2724,48.3564,48.2724,48.3259,58900.0
2008-01-03 11:30:00,63.31,63.37,63.28,63.32,30100.0,48.3182,48.364,48.2953,48.3259,30100.0
2008-01-03 11:35:00,63.31,63.32,63.26,63.29,30300.0,48.3182,48.3259,48.2801,48.303,30300.0
2008-01-03 11:40:00,63.29,63.38,63.28,63.28,46900.0,48.303,48.3717,48.2953,48.2953,46900.0
2008-01-03 11:45:00,63.29,63.33,63.24,63.3,38700.0,48.303,48.3335,48.2648,48.3106,38700.0
2008-01-03 11:50:00,63.3,63.4,63.29,63.36,26800.0,48.3106,48.3869,48.303,48.3564,26800.0
2008-01-03 11:55:00,63.35,63.39,63.19,63.37,43500.0,48.3488,48.3793,48.2267,48.364,43500.0
2008-01-03 12:00:00,63.35,63.48,63.3,63.41,53600.0,48.3488,48.448,48.3106,48.3946,53600.0
2008-01-03 12:05:00,63.4,63.46,63.35,63.4,24200.0,48.3869,48.4327,48.3488,48.3869,24200.0
2008-01-03 12:10:00,63.4,63.44,63.38,63.39,14700.0,48.3869,48.4175,48.3717,48.3793,14700.0
2008-01-03 12:15:00,63.38,63.65,63.35,63.65,72800.0,48.3717,48.5777,48.3488,48.5777,72800.0
2008-01-03 12:20:00,63.64,63.68,63.57,63.6,30100.0,48.5701,48.6006,48.5167,48.5396,30100.0
2008-01-03 12:25:00,63.59,63.59,63.53,63.53,21600.0,48.5319,48.5319,48.4861,48.4861,21600.0
2008-01-03 12:30:00,63.53,63.53,63.51,63.51,25500.0,48.4861,48.4861,48.4709,48.4709,25500.0
2008-01-03 12:35:00,63.52,63.54,63.46,63.46,24500.0,48.4785,48.4938,48.4327,48.4327,24500.0
2008-01-03 12:40:00,63.45,63.45,63.37,63.41,41200.0,48.4251,48.4251,48.364,48.3946,41200.0
2008-01-03 12:45:00,63.42,63.48,63.41,63.48,14400.0,48.4022,48.448,48.3946,48.448,14400.0
2008-01-03 12:50:00,63.48,63.53,63.4,63.52,28500.0,48.448,48.4861,48.3869,48.4785,28500.0
2008-01-03 12:55:00,63.51,63.57,63.39,63.46,24600.0,48.4709,48.5167,48.3793,48.4327,24600.0
2008-01-03 13:00:00,63.45,63.46,63.31,63.36,31200.0,48.4251,48.4327,48.3182,48.3564,31200.0
2008-01-03 13:05:00,63.35,63.4,63.25,63.28,53600.0,48.3488,48.3869,48.2724,48.2953,53600.0
2008-01-03 13:10:00,63.28,63.29,63.22,63.25,14600.0,48.2953,48.303,48.2495,48.2724,14600.0
2008-01-03 13:15:00,63.26,63.26,63.17,63.18,29100.0,48.2801,48.2801,48.2114,48.219,29100.0
2008-01-03 13:20:00,63.18,63.22,63.17,63.19,14200.0,48.219,48.2495,48.2114,48.2267,14200.0
2008-01-03 13:25:00,63.22,63.23,63.17,63.18,9700.0,48.2495,48.2572,48.2114,48.219,9700.0
2008-01-03 13:30:00,63.2,63.25,63.15,63.2,13300.0,48.2343,48.2724,48.1961,48.2343,13300.0
2008-01-03 13:35:00,63.16,63.24,63.16,63.24,8400.0,48.2038,48.2648,48.2038,48.2648,8400.0
2008-01-03 13:40:00,63.24,63.24,63.18,63.2,9000.0,48.2648,48.2648,48.219,48.2343,9000.0
2008-01-03 13:45:00,63.19,63.26,63.19,63.25,24100.0,48.2267,48.2801,48.2267,48.2724,24100.0
2008-01-03 13:50:00,63.25,63.29,63.21,63.23,12600.0,48.2724,48.303,48.2419,48.2572,12600.0
2008-01-03 13:55:00,63.23,63.27,63.02,63.04,28400.0,48.2572,48.2877,48.0969,48.1122,28400.0
2008-01-03 14:00:00,63.05,63.15,63.05,63.15,32000.0,48.1198,48.1961,48.1198,48.1961,32000.0
2008-01-03 14:05:00,63.15,63.26,63.15,63.2,43000.0,48.1961,48.2801,48.1961,48.2343,43000.0
2008-01-03 14:10:00,63.19,63.21,63.11,63.2,42200.0,48.2267,48.2419,48.1656,48.2343,42200.0
2008-01-03 14:15:00,63.19,63.22,63.14,63.16,40100.0,48.2267,48.2495,48.1885,48.2038,40100.0
2008-01-03 14:20:00,63.16,63.25,63.15,63.25,11900.0,48.2038,48.2724,48.1961,48.2724,11900.0
2008-01-03 14:25:00,63.25,63.27,63.17,63.17,7600.0,48.2724,48.2877,48.2114,48.2114,7600.0
2008-01-03 14:30:00,63.17,63.24,63.16,63.19,11100.0,48.2114,48.2648,48.2038,48.2267,11100.0
2008-01-03 14:35:00,63.2,63.23,63.18,63.2,9700.0,48.2343,48.2572,48.219,48.2343,9700.0
2008-01-03 14:40:00,63.2,63.26,63.18,63.24,35000.0,48.2343,48.2801,48.219,48.2648,35000.0
2008-01-03 14:45:00,63.21,63.23,63.19,63.2,201300.0,48.2419,48.2572,48.2267,48.2343,201300.0
2008-01-03 14:50:00,63.21,63.29,63.19,63.27,26500.0,48.2419,48.303,48.2267,48.2877,26500.0
2008-01-03 14:55:00,63.27,63.27,63.21,63.24,49700.0,48.2877,48.2877,48.2419,48.2648,49700.0
2008-01-03 15:00:00,63.22,63.22,63.11,63.13,17100.0,48.2495,48.2495,48.1656,48.1809,17100.0
2008-01-03 15:05:00,63.13,63.21,63.07,63.17,33200.0,48.1809,48.2419,48.1351,48.2114,33200.0
2008-01-03 15:10:00,63.17,63.19,63.12,63.15,9700.0,48.2114,48.2267,48.1732,48.1961,9700.0
2008-01-03 15:15:00,63.13,63.13,62.86,62.87,57200.0,48.1809,48.1809,47.9748,47.9824,57200.0
2008-01-03 15:20:00,62.87,62.93,62.81,62.92,53200.0,47.9824,48.0282,47.9366,48.0206,53200.0
2008-01-03 15:25:00,62.92,62.98,62.9,62.96,35900.0,48.0206,48.0664,48.0053,48.0511,35900.0
2008-01-03 15:30:00,62.96,62.98,62.85,62.87,37100.0,48.0511,48.0664,47.9672,47.9824,37100.0
2008-01-03 15:35:00,62.87,63.01,62.87,62.89,50900.0,47.9824,48.0893,47.9824,47.9977,50900.0
2008-01-03 15:40:00,62.88,62.9,62.82,62.88,68300.0,47.9901,48.0053,47.9443,47.9901,68300.0
2008-01-03 15:45:00,62.86,63.0,62.83,62.97,74300.0,47.9748,48.0816,47.9519,48.0587,74300.0
2008-01-03 15:50:00,63.01,63.02,62.81,62.84,65200.0,48.0893,48.0969,47.9366,47.9595,65200.0
2008-01-03 15:55:00,62.84,63.05,62.79,62.9,105800.0,47.9595,48.1198,47.9214,48.0053,105800.0
2008-01-04 09:30:00,62.78,62.78,62.09,62.38,114000.0,47.9137,47.9137,47.3871,47.6085,114000.0
2008-01-04 09:35:00,62.29,62.48,62.0,62.0,28500.0,47.5398,47.6848,47.3184,47.3184,28500.0
2008-01-04 09:40:00,61.98,62.32,61.92,62.12,40400.0,47.3032,47.5627,47.2574,47.41,40400.0
2008-01-04 09:45:00,62.14,62.34,62.1,62.1,77900.0,47.4253,47.5779,47.3948,47.3948,77900.0
2008-01-04 09:50:00,62.1,62.32,62.1,62.2,51700.0,47.3948,47.5627,47.3948,47.4711,51700.0
2008-01-04 09:55:00,62.2,62.2,61.9,61.97,125000.0,47.4711,47.4711,47.2421,47.2955,125000.0
2008-01-04 10:00:00,61.97,62.03,61.7,61.77,77600.0,47.2955,47.3413,47.0895,47.1429,77600.0
2008-01-04 10:05:00,61.76,61.8,61.69,61.75,28000.0,47.1353,47.1658,47.0819,47.1276,28000.0
2008-01-04 10:10:00,61.78,61.78,61.62,61.74,92300.0,47.1505,47.1505,47.0284,47.12,92300.0
2008-01-04 10:15:00,61.72,61.72,61.42,61.42,154800.0,47.1047,47.1047,46.8758,46.8758,154800.0
2008-01-04 10:20:00,61.44,61.5,61.39,61.39,57500.0,46.8911,46.9368,46.8529,46.8529,57500.0
2008-01-04 10:25:00,61.39,61.43,61.31,61.35,95700.0,46.8529,46.8834,46.7918,46.8224,95700.0
2008-01-04 10:30:00,61.35,61.4,61.31,61.33,78900.0,46.8224,46.8605,46.7918,46.8071,78900.0
2008-01-04 10:35:00,61.32,61.36,61.25,61.29,68500.0,46.7995,46.83,46.746,46.7766,68500.0
2008-01-04 10:40:00,61.3,61.49,61.28,61.36,83700.0,46.7842,46.9292,46.7689,46.83,83700.0
2008-01-04 10:45:00,61.36,61.42,61.17,61.19,68300.0,46.83,46.8758,46.685,46.7003,68300.0
2008-01-04 10:50:00,61.18,61.21,61.13,61.19,61600.0,46.6926,46.7155,46.6545,46.7003,61600.0
2008-01-04 10:55:00,61.16,61.21,61.07,61.07,25900.0,46.6774,46.7155,46.6087,46.6087,25900.0
2008-01-04 11:00:00,61.08,61.22,61.06,61.18,47000.0,46.6163,46.7231,46.601,46.6926,47000.0
2008-01-04 11:05:00,61.13,61.17,61.05,61.14,28000.0,46.6545,46.685,46.5934,46.6621,28000.0
2008-01-04 11:10:00,61.13,61.2,61.05,61.18,58500.0,46.6545,46.7079,46.5934,46.6926,58500.0
2008-01-04 11:15:00,61.17,61.18,61.06,61.08,36800.0,46.685,46.6926,46.601,46.6163,36800.0
2008-01-04 11:20:00,61.12,61.18,61.07,61.17,33400.0,46.6468,46.6926,46.6087,46.685,33400.0
2008-01-04 11:25:00,61.23,61.31,61.21,61.25,68800.0,46.7308,46.7918,46.7155,46.746,68800.0
2008-01-04 11:30:00,61.23,61.35,61.2,61.33,62500.0,46.7308,46.8224,46.7079,46.8071,62500.0
2008-01-04 11:35:00,61.32,61.36,61.23,61.31,70100.0,46.7995,46.83,46.7308,46.7918,70100.0
2008-01-04 11:40:00,61.29,61.3,61.24,61.25,81000.0,46.7766,46.7842,46.7384,46.746,81000.0
2008-01-04 11:45:00,61.25,61.25,61.19,61.23,38600.0,46.746,46.746,46.7003,46.7308,38600.0
2008-01-04 11:50:00,61.22,61.27,61.17,61.18,31900.0,46.7231,46.7613,46.685,46.6926,31900.0
2008-01-04 11:55:00,61.22,61.22,61.12,61.14,24000.0,46.7231,46.7231,46.6468,46.6621,24000.0
2008-01-04 12:00:00,61.15,61.38,61.15,61.37,27700.0,46.6697,46.8453,46.6697,46.8376,27700.0
2008-01-04 12:05:00,61.36,61.48,61.35,61.47,34600.0,46.83,46.9216,46.8224,46.9139,34600.0
2008-01-04 12:10:00,61.47,61.5,61.45,61.47,16600.0,46.9139,46.9368,46.8987,46.9139,16600.0
2008-01-04 12:15:00,61.47,61.49,61.41,61.45,26500.0,46.9139,46.9292,46.8682,46.8987,26500.0
2008-01-04 12:20:00,61.43,61.44,61.3,61.3,18900.0,46.8834,46.8911,46.7842,46.7842,18900.0
2008-01-04 12:25:00,61.31,61.31,61.22,61.23,26800.0,46.7918,46.7918,46.7231,46.7308,26800.0
2008-01-04 12:30:00,61.23,61.28,61.01,61.01,23700.0,46.7308,46.7689,46.5629,46.5629,23700.0
2008-01-04 12:35:00,61.01,61.06,60.88,60.9,174500.0,46.5629,46.601,46.4637,46.4789,174500.0
2008-01-04 12:40:00,60.88,60.97,60.88,60.94,34700.0,46.4637,46.5323,46.4637,46.5095,34700.0
2008-01-04 12:45:00,60.95,61.12,60.9,61.12,49200.0,46.5171,46.6468,46.4789,46.6468,49200.0
2008-01-04 12:50:00,61.12,61.12,61.03,61.05,17200.0,46.6468,46.6468,46.5781,46.5934,17200.0
2008-01-04 12:55:00,61.05,61.07,60.97,61.05,23000.0,46.5934,46.6087,46.5323,46.5934,23000.0
2008-01-04 13:00:00,61.04,61.08,61.04,61.06,24500.0,46.5858,46.6163,46.5858,46.601,24500.0
2008-01-04 13:05:00,61.05,61.07,61.01,61.06,32200.0,46.5934,46.6087,46.5629,46.601,32200.0
2008-01-04 13:10:00,61.05,61.07,61.04,61.07,25400.0,46.5934,46.6087,46.5858,46.6087,25400.0
2008-01-04 13:15:00,61.07,61.15,61.06,61.11,17600.0,46.6087,46.6697,46.601,46.6392,17600.0
2008-01-04 13:20:00,61.1,61.1,60.97,60.99,23700.0,46.6316,46.6316,46.5323,46.5476,23700.0
2008-01-04 13:25:00,60.99,61.02,60.92,60.98,24600.0,46.5476,46.5705,46.4942,46.54,24600.0
2008-01-04 13:30:00,60.96,60.97,60.94,60.97,9900.0,46.5247,46.5323,46.5095,46.5323,9900.0
2008-01-04 13:35:00,60.95,60.96,60.74,60.8,34400.0,46.5171,46.5247,46.3568,46.4026,34400.0
2008-01-04 13:40:00,60.78,60.8,60.74,60.77,27900.0,46.3873,46.4026,46.3568,46.3797,27900.0
2008-01-04 13:45:00,60.76,60.85,60.75,60.84,74500.0,46.3721,46.4408,46.3644,46.4331,74500.0
2008-01-04 13:50:00,60.85,61.0,60.84,60.92,68600.0,46.4408,46.5552,46.4331,46.4942,68600.0
2008-01-04 13:55:00,60.9,60.96,60.84,60.88,69600.0,46.4789,46.5247,46.4331,46.4637,69600.0
2008-01-04 14:00:00,60.88,60.88,60.75,60.8,35600.0,46.4637,46.4637,46.3644,46.4026,35600.0
2008-01-04 14:05:00,60.79,60.91,60.74,60.83,37800.0,46.395,46.4866,46.3568,46.4255,37800.0
2008-01-04 14:10:00,60.83,60.91,60.75,60.81,26200.0,46.4255,46.4866,46.3644,46.4102,26200.0
2008-01-04 14:15:00,60.82,60.85,60.75,60.76,27900.0,46.4179,46.4408,46.3644,46.3721,27900.0
2008-01-04 14:20:00,60.76,60.81,60.55,60.67,32600.0,46.3721,46.4102,46.2118,46.3034,32600.0
2008-01-04 14:25:00,60.7,60.7,60.67,60.69,33000.0,46.3263,46.3263,46.3034,46.3187,33000.0
2008-01-04 14:30:00,60.7,60.79,60.7,60.7,53500.0,46.3263,46.395,46.3263,46.3263,53500.0
2008-01-04 14:35:00,60.74,60.75,60.53,60.57,30300.0,46.3568,46.3644,46.1965,46.2271,30300.0
2008-01-04 14:40:00,60.56,60.56,60.46,60.51,18500.0,46.2194,46.2194,46.1431,46.1813,18500.0
2008-01-04 14:45:00,60.51,60.69,60.51,60.69,39500.0,46.1813,46.3187,46.1813,46.3187,39500.0
2008-01-04 14:50:00,60.69,60.75,60.59,60.61,39600.0,46.3187,46.3644,46.2423,46.2576,39600.0
2008-01-04 14:55:00,60.61,60.87,60.56,60.85,37000.0,46.2576,46.456,46.2194,46.4408,37000.0
2008-01-04 15:00:00,60.85,60.98,60.77,60.92,47400.0,46.4408,46.54,46.3797,46.4942,47400.0
2008-01-04 15:05:00,60.93,61.11,60.92,61.03,65300.0,46.5018,46.6392,46.4942,46.5781,65300.0
2008-01-04 15:10:00,61.05,61.1,60.96,60.97,60300.0,46.5934,46.6316,46.5247,46.5323,60300.0
2008-01-04 15:15:00,60.97,61.12,60.93,61.02,41800.0,46.5323,46.6468,46.5018,46.5705,41800.0
2008-01-04 15:20:00,61.01,61.03,60.74,60.85,57500.0,46.5629,46.5781,46.3568,46.4408,57500.0
2008-01-04 15:25:00,60.85,61.13,60.85,61.1,48100.0,46.4408,46.6545,46.4408,46.6316,48100.0
2008-01-04 15:30:00,61.1,61.2,61.1,61.17,88800.0,46.6316,46.7079,46.6316,46.685,88800.0
2008-01-04 15:35:00,61.17,61.24,61.15,61.24,84900.0,46.685,46.7384,46.6697,46.7384,84900.0
2008-01-04 15:40:00,61.24,61.24,61.14,61.16,69700.0,46.7384,46.7384,46.6621,46.6774,69700.0
2008-01-04 15:45:00,61.15,61.16,60.93,60.93,77200.0,46.6697,46.6774,46.5018,46.5018,77200.0
2008-01-04 15:50:00,60.92,60.99,60.67,60.97,258000.0,46.4942,46.5476,46.3034,46.5323,258000.0
2008-01-04 15:55:00,60.95,61.01,60.85,60.98,62900.0,46.5171,46.5629,46.4408,46.54,62900.0
2008-01-07 09:30:00,61.7,62.1,61.7,61.97,127700.0,47.0895,47.3948,47.0895,47.2955,127700.0
2008-01-07 09:35:00,61.97,61.97,61.5,61.59,78700.0,47.2955,47.2955,46.9368,47.0055,78700.0
2008-01-07 09:40:00,61.71,62.09,61.71,62.06,20400.0,47.0971,47.3871,47.0971,47.3642,20400.0
2008-01-07 09:45:00,62.08,62.39,62.04,62.19,43300.0,47.3795,47.6161,47.349,47.4635,43300.0
2008-01-07 09:50:00,62.18,62.2,61.94,61.97,22400.0,47.4558,47.4711,47.2727,47.2955,22400.0
2008-01-07 09:55:00,62.06,62.1,61.79,61.79,25000.0,47.3642,47.3948,47.1582,47.1582,25000.0
2008-01-07 10:00:00,61.79,61.83,61.71,61.71,41700.0,47.1582,47.1887,47.0971,47.0971,41700.0
2008-01-07 10:05:00,61.72,61.8,61.68,61.72,16400.0,47.1047,47.1658,47.0742,47.1047,16400.0
2008-01-07 10:10:00,61.73,61.73,61.55,61.59,30800.0,47.1124,47.1124,46.975,47.0055,30800.0
2008-01-07 10:15:00,61.56,61.56,61.37,61.38,15700.0,46.9826,46.9826,46.8376,46.8453,15700.0
2008-01-07 10:20:00,61.31,61.44,61.27,61.37,16600.0,46.7918,46.8911,46.7613,46.8376,16600.0
2008-01-07 10:25:00,61.39,61.46,61.1,61.13,70300.0,46.8529,46.9063,46.6316,46.6545,70300.0
2008-01-07 10:30:00,61.12,61.12,60.73,60.92,51200.0,46.6468,46.6468,46.3492,46.4942,51200.0
2008-01-07 10:35:00,60.93,61.04,60.77,61.02,72000.0,46.5018,46.5858,46.3797,46.5705,72000.0
2008-01-07 10:40:00,61.0,61.13,60.97,61.11,59100.0,46.5552,46.6545,46.5323,46.6392,59100.0
2008-01-07 10:45:00,61.1,61.12,61.04,61.1,58200.0,46.6316,46.6468,46.5858,46.6316,58200.0
2008-01-07 10:50:00,61.08,61.26,61.03,61.13,43500.0,46.6163,46.7537,46.5781,46.6545,43500.0
2008-01-07 10:55:00,61.08,61.11,60.94,60.99,37900.0,46.6163,46.6392,46.5095,46.5476,37900.0
2008-01-07 11:00:00,60.99,61.23,60.99,61.22,39600.0,46.5476,46.7308,46.5476,46.7231,39600.0
2008-01-07 11:05:00,61.22,61.32,61.18,61.25,84100.0,46.7231,46.7995,46.6926,46.746,84100.0
2008-01-07 11:10:00,61.25,61.5,61.25,61.44,23600.0,46.746,46.9368,46.746,46.8911,23600.0
2008-01-07 11:15:00,61.44,61.6,61.41,61.48,96900.0,46.8911,47.0132,46.8682,46.9216,96900.0
2008-01-07 11:20:00,61.48,61.52,61.36,61.42,26700.0,46.9216,46.9521,46.83,46.8758,26700.0
2008-01-07 11:25:00,61.4,61.54,61.34,61.53,29000.0,46.8605,46.9674,46.8147,46.9597,29000.0
2008-01-07 11:30:00,61.53,61.7,61.47,61.69,52600.0,46.9597,47.0895,46.9139,47.0819,52600.0
2008-01-07 11:35:00,61.69,61.72,61.54,61.54,19700.0,47.0819,47.1047,46.9674,46.9674,19700.0
2008-01-07 11:40:00,61.56,61.7,61.55,61.67,22200.0,46.9826,47.0895,46.975,47.0666,22200.0
2008-01-07 11:45:00,61.66,61.93,61.65,61.86,114600.0,47.059,47.265,47.0513,47.2116,114600.0
2008-01-07 11:50:00,61.86,61.9,61.69,61.74,36700.0,47.2116,47.2421,47.0819,47.12,36700.0
2008-01-07 11:55:00,61.72,61.77,61.67,61.75,6300.0,47.1047,47.1429,47.0666,47.1276,6300.0
2008-01-07 12:00:00,61.73,61.79,61.62,61.77,9500.0,47.1124,47.1582,47.0284,47.1429,9500.0
2008-01-07 12:05:00,61.77,61.77,61.58,61.61,18000.0,47.1429,47.1429,46.9979,47.0208,18000.0
2008-01-07 12:10:00,61.61,61.66,61.51,61.62,18200.0,47.0208,47.059,46.9445,47.0284,18200.0
2008-01-07 12:15:00,61.62,61.62,61.4,61.54,28200.0,47.0284,47.0284,46.8605,46.9674,28200.0
2008-01-07 12:20:00,61.55,61.68,61.48,61.68,12800.0,46.975,47.0742,46.9216,47.0742,12800.0
2008-01-07 12:25:00,61.67,61.8,61.67,61.68,10500.0,47.0666,47.1658,47.0666,47.0742,10500.0
2008-01-07 12:30:00,61.68,61.81,61.68,61.81,15500.0,47.0742,47.1734,47.0742,47.1734,15500.0
2008-01-07 12:35:00,61.82,61.89,61.77,61.87,12600.0,47.1811,47.2345,47.1429,47.2192,12600.0
2008-01-07 12:40:00,61.87,61.92,61.72,61.79,12300.0,47.2192,47.2574,47.1047,47.1582,12300.0
2008-01-07 12:45:00,61.77,61.84,61.73,61.79,5100.0,47.1429,47.1963,47.1124,47.1582,5100.0
2008-01-07 12:50:00,61.87,62.07,61.84,62.07,9900.0,47.2192,47.3719,47.1963,47.3719,9900.0
2008-01-07 12:55:00,62.03,62.04,61.88,61.88,18700.0,47.3413,47.349,47.2269,47.2269,18700.0
2008-01-07 13:00:00,61.88,62.04,61.83,61.85,9400.0,47.2269,47.349,47.1887,47.204,9400.0
2008-01-07 13:05:00,61.82,61.94,61.77,61.91,20600.0,47.1811,47.2727,47.1429,47.2498,20600.0
2008-01-07 13:10:00,61.91,61.94,61.82,61.87,39800.0,47.2498,47.2727,47.1811,47.2192,39800.0
2008-01-07 13:15:00,61.85,62.03,61.85,62.02,46300.0,47.204,47.3413,47.204,47.3337,46300.0
2008-01-07 13:20:00,62.02,62.07,61.88,61.96,70400.0,47.3337,47.3719,47.2269,47.2879,70400.0
2008-01-07 13:25:00,61.96,61.96,61.85,61.85,14200.0,47.2879,47.2879,47.204,47.204,14200.0
2008-01-07 13:30:00,61.85,62.0,61.73,61.98,37300.0,47.204,47.3184,47.1124,47.3032,37300.0
2008-01-07 13:35:00,61.99,62.03,61.9,61.99,59500.0,47.3108,47.3413,47.2421,47.3108,59500.0
2008-01-07 13:40:00,62.0,62.0,61.75,61.75,14200.0,47.3184,47.3184,47.1276,47.1276,14200.0
2008-01-07 13:45:00,61.74,61.75,61.6,61.68,30200.0,47.12,47.1276,47.0132,47.0742,30200.0
2008-01-07 13:50:00,61.67,61.71,61.57,61.6,28600.0,47.0666,47.0971,46.9903,47.0132,28600.0
2008-01-07 13:55:00,61.65,61.8,61.6,61.73,20200.0,47.0513,47.1658,47.0132,47.1124,20200.0
2008-01-07 14:00:00,61.76,61.81,61.5,61.53,10000.0,47.1353,47.1734,46.9368,46.9597,10000.0
2008-01-07 14:05:00,61.48,61.55,61.38,61.41,18100.0,46.9216,46.975,46.8453,46.8682,18100.0
2008-01-07 14:10:00,61.42,61.51,61.39,61.47,32200.0,46.8758,46.9445,46.8529,46.9139,32200.0
2008-01-07 14:15:00,61.45,61.6,61.45,61.55,17100.0,46.8987,47.0132,46.8987,46.975,17100.0
2008-01-07 14:20:00,61.56,61.59,61.46,61.53,10900.0,46.9826,47.0055,46.9063,46.9597,10900.0
2008-01-07 14:25:00,61.55,61.55,61.35,61.42,9900.0,46.975,46.975,46.8224,46.8758,9900.0
2008-01-07 14:30:00,61.39,61.57,61.39,61.57,15600.0,46.8529,46.9903,46.8529,46.9903,15600.0
2008-01-07 14:35:00,61.57,61.6,61.46,61.59,27200.0,46.9903,47.0132,46.9063,47.0055,27200.0
2008-01-07 14:40:00,61.6,61.65,61.48,61.51,20400.0,47.0132,47.0513,46.9216,46.9445,20400.0
2008-01-07 14:45:00,61.5,61.57,61.39,61.41,15200.0,46.9368,46.9903,46.8529,46.8682,15200.0
2008-01-07 14:50:00,61.42,61.5,61.33,61.33,10200.0,46.8758,46.9368,46.8071,46.8071,10200.0
2008-01-07 14:55:00,61.33,61.49,61.24,61.49,21200.0,46.8071,46.9292,46.7384,46.9292,21200.0
2008-01-07 15:00:00,61.51,61.58,61.48,61.52,40800.0,46.9445,46.9979,46.9216,46.9521,40800.0
2008-01-07 15:05:00,61.55,61.6,61.42,61.42,29300.0,46.975,47.0132,46.8758,46.8758,29300.0
2008-01-07 15:10:00,61.46,61.49,61.25,61.27,28000.0,46.9063,46.9292,46.746,46.7613,28000.0
2008-01-07 15:15:00,61.23,61.42,61.2,61.38,6500.0,46.7308,46.8758,46.7079,46.8453,6500.0
2008-01-07 15:20:00,61.41,61.42,61.27,61.34,12500.0,46.8682,46.8758,46.7613,46.8147,12500.0
2008-01-07 15:25:00,61.32,61.43,61.31,61.39,15300.0,46.7995,46.8834,46.7918,46.8529,15300.0
2008-01-07 15:30:00,61.42,61.47,61.3,61.32,81000.0,46.8758,46.9139,46.7842,46.7995,81000.0
2008-01-07 15:35:00,61.37,61.37,61.2,61.22,57200.0,46.8376,46.8376,46.7079,46.7231,57200.0
2008-01-07 15:40:00,61.21,61.55,61.2,61.55,18100.0,46.7155,46.975,46.7079,46.975,18100.0
2008-01-07 15:45:00,61.52,61.71,61.47,61.65,59400.0,46.9521,47.0971,46.9139,47.0513,59400.0
2008-01-07 15:50:00,61.64,61.92,61.56,61.85,59800.0,47.0437,47.2574,46.9826,47.204,59800.0
2008-01-07 15:55:00,61.86,61.88,61.7,61.7,24400.0,47.2116,47.2269,47.0895,47.0895,24400.0
2008-01-08 09:30:00,62.2,62.32,61.95,62.22,40100.0,47.4711,47.5627,47.2803,47.4863,40100.0
2008-01-08 09:35:00,62.19,62.2,61.95,62.04,32000.0,47.4635,47.4711,47.2803,47.349,32000.0
2008-01-08 09:40:00,62.12,62.3,62.11,62.23,31100.0,47.41,47.5474,47.4024,47.494,31100.0
2008-01-08 09:45:00,62.26,62.45,62.21,62.25,46700.0,47.5169,47.6619,47.4787,47.5092,46700.0
2008-01-08 09:50:00,62.26,62.34,62.15,62.3,16600.0,47.5169,47.5779,47.4329,47.5474,16600.0
2008-01-08 09:55:00,62.28,62.29,62.16,62.27,25500.0,47.5321,47.5398,47.4406,47.5245,25500.0
2008-01-08 10:00:00,62.27,62.49,62.15,62.45,74100.0,47.5245,47.6924,47.4329,47.6619,74100.0
2008-01-08 10:05:00,62.49,62.62,62.42,62.6,29100.0,47.6924,47.7916,47.639,47.7764,29100.0
2008-01-08 10:10:00,62.6,62.63,62.56,62.57,28600.0,47.7764,47.7993,47.7458,47.7535,28600.0
2008-01-08 10:15:00,62.6,62.63,62.4,62.45,22600.0,47.7764,47.7993,47.6237,47.6619,22600.0
2008-01-08 10:20:00,62.43,62.56,62.43,62.49,25700.0,47.6466,47.7458,47.6466,47.6924,25700.0
2008-01-08 10:25:00,62.46,62.55,62.28,62.32,11900.0,47.6695,47.7382,47.5321,47.5627,11900.0
2008-01-08 10:30:00,62.32,62.41,62.32,62.4,24600.0,47.5627,47.6314,47.5627,47.6237,24600.0
2008-01-08 10:35:00,62.35,62.48,62.33,62.45,29700.0,47.5856,47.6848,47.5703,47.6619,29700.0
2008-01-08 10:40:00,62.47,62.56,62.39,62.5,18800.0,47.6771,47.7458,47.6161,47.7,18800.0
2008-01-08 10:45:00,62.5,62.53,62.41,62.41,57700.0,47.7,47.7229,47.6314,47.6314,57700.0
2008-01-08 10:50:00,62.41,62.42,62.32,62.36,29800.0,47.6314,47.639,47.5627,47.5932,29800.0
2008-01-08 10:55:00,62.32,62.36,62.27,62.36,16300.0,47.5627,47.5932,47.5245,47.5932,16300.0
2008-01-08 11:00:00,62.35,62.43,62.35,62.39,35700.0,47.5856,47.6466,47.5856,47.6161,35700.0
2008-01-08 11:05:00,62.39,62.39,62.3,62.32,28100.0,47.6161,47.6161,47.5474,47.5627,28100.0
2008-01-08 11:10:00,62.34,62.36,62.0,62.0,46700.0,47.5779,47.5932,47.3184,47.3184,46700.0
2008-01-08 11:15:00,62.01,62.09,61.94,62.09,24600.0,47.3261,47.3871,47.2727,47.3871,24600.0
2008-01-08 11:20:00,62.12,62.13,61.98,62.01,41800.0,47.41,47.4177,47.3032,47.3261,41800.0
2008-01-08 11:25:00,62.01,62.09,61.95,62.01,97300.0,47.3261,47.3871,47.2803,47.3261,97300.0
2008-01-08 11:30:00,62.01,62.01,61.85,61.87,14300.0,47.3261,47.3261,47.204,47.2192,14300.0
2008-01-08 11:35:00,61.85,61.96,61.84,61.94,9200.0,47.204,47.2879,47.1963,47.2727,9200.0
2008-01-08 11:40:00,61.95,61.96,61.85,61.89,9100.0,47.2803,47.2879,47.204,47.2345,9100.0
2008-01-08 11:45:00,61.85,61.85,61.63,61.67,32000.0,47.204,47.204,47.0361,47.0666,32000.0
2008-01-08 11:50:00,61.6,61.79,61.6,61.79,22300.0,47.0132,47.1582,47.0132,47.1582,22300.0
2008-01-08 11:55:00,61.79,61.8,61.7,61.74,31100.0,47.1582,47.1658,47.0895,47.12,31100.0
2008-01-08 12:00:00,61.74,61.77,61.6,61.7,38400.0,47.12,47.1429,47.0132,47.0895,38400.0
2008-01-08 12:05:00,61.68,61.82,61.65,61.77,22900.0,47.0742,47.1811,47.0513,47.1429,22900.0
2008-01-08 12:10:00,61.78,61.84,61.71,61.84,10800.0,47.1505,47.1963,47.0971,47.1963,10800.0
2008-01-08 12:15:00,61.83,61.87,61.82,61.82,7700.0,47.1887,47.2192,47.1811,47.1811,7700.0
2008-01-08 12:20:00,61.81,61.98,61.81,61.96,7800.0,47.1734,47.3032,47.1734,47.2879,7800.0
2008-01-08 12:25:00,61.96,62.05,61.91,62.01,22400.0,47.2879,47.3566,47.2498,47.3261,22400.0
2008-01-08 12:30:00,62.02,62.02,61.82,61.84,16500.0,47.3337,47.3337,47.1811,47.1963,16500.0
2008-01-08 12:35:00,61.84,61.9,61.83,61.84,6000.0,47.1963,47.2421,47.1887,47.1963,6000.0
2008-01-08 12:40:00,61.84,61.88,61.77,61.82,9800.0,47.1963,47.2269,47.1429,47.1811,9800.0
2008-01-08 12:45:00,61.83,62.0,61.83,62.0,15900.0,47.1887,47.3184,47.1887,47.3184,15900.0
2008-01-08 12:50:00,62.0,62.08,61.98,62.0,16600.0,47.3184,47.3795,47.3032,47.3184,16600.0
2008-01-08 12:55:00,61.98,61.98,61.89,61.89,13100.0,47.3032,47.3032,47.2345,47.2345,13100.0
2008-01-08 13:00:00,61.9,61.9,61.76,61.77,11400.0,47.2421,47.2421,47.1353,47.1429,11400.0
2008-01-08 13:05:00,61.75,62.08,61.73,62.06,33400.0,47.1276,47.3795,47.1124,47.3642,33400.0
2008-01-08 13:10:00,62.06,62.2,62.05,62.09,8000.0,47.3642,47.4711,47.3566,47.3871,8000.0
2008-01-08 13:15:00,62.11,62.14,61.84,61.87,13100.0,47.4024,47.4253,47.1963,47.2192,13100.0
2008-01-08 13:20:00,61.85,61.96,61.84,61.93,6000.0,47.204,47.2879,47.1963,47.265,6000.0
2008-01-08 13:25:00,61.91,62.07,61.9,61.99,34600.0,47.2498,47.3719,47.2421,47.3108,34600.0
2008-01-08 13:30:00,61.99,61.99,61.84,61.91,20900.0,47.3108,47.3108,47.1963,47.2498,20900.0
2008-01-08 13:35:00,61.89,61.91,61.75,61.79,6500.0,47.2345,47.2498,47.1276,47.1582,6500.0
2008-01-08 13:40:00,61.81,62.03,61.76,62.01,27000.0,47.1734,47.3413,47.1353,47.3261,27000.0
2008-01-08 13:45:00,62.0,62.1,61.95,62.06,11500.0,47.3184,47.3948,47.2803,47.3642,11500.0
2008-01-08 13:50:00,62.07,62.19,62.03,62.15,6500.0,47.3719,47.4635,47.3413,47.4329,6500.0
2008-01-08 13:55:00,62.13,62.29,62.13,62.25,22300.0,47.4177,47.5398,47.4177,47.5092,22300.0
2008-01-08 14:00:00,62.24,62.34,62.19,62.21,17100.0,47.5016,47.5779,47.4635,47.4787,17100.0
2008-01-08 14:05:00,62.22,62.26,62.13,62.23,21500.0,47.4863,47.5169,47.4177,47.494,21500.0
2008-01-08 14:10:00,62.24,62.31,62.2,62.23,26100.0,47.5016,47.555,47.4711,47.494,26100.0
2008-01-08 14:15:00,62.22,62.22,62.14,62.19,11900.0,47.4863,47.4863,47.4253,47.4635,11900.0
2008-01-08 14:20:00,62.19,62.29,62.19,62.26,11400.0,47.4635,47.5398,47.4635,47.5169,11400.0
2008-01-08 14:25:00,62.27,62.32,62.23,62.31,10500.0,47.5245,47.5627,47.494,47.555,10500.0
2008-01-08 14:30:00,62.31,62.33,62.19,62.19,19200.0,47.555,47.5703,47.4635,47.4635,19200.0
2008-01-08 14:35:00,62.18,62.21,62.11,62.15,10700.0,47.4558,47.4787,47.4024,47.4329,10700.0
2008-01-08 14:40:00,62.13,62.16,62.01,62.02,12100.0,47.4177,47.4406,47.3261,47.3337,12100.0
2008-01-08 14:45:00,62.02,62.03,61.76,61.85,23900.0,47.3337,47.3413,47.1353,47.204,23900.0
2008-01-08 14:50:00,61.86,61.92,61.71,61.79,64800.0,47.2116,47.2574,47.0971,47.1582,64800.0
2008-01-08 14:55:00,61.8,61.8,61.48,61.48,45400.0,47.1658,47.1658,46.9216,46.9216,45400.0
2008-01-08 15:00:00,61.49,61.57,61.31,61.44,36100.0,46.9292,46.9903,46.7918,46.8911,36100.0
2008-01-08 15:05:00,61.43,61.69,61.37,61.4,17200.0,46.8834,47.0819,46.8376,46.8605,17200.0
2008-01-08 15:10:00,61.4,61.42,61.26,61.35,32500.0,46.8605,46.8758,46.7537,46.8224,32500.0
2008-01-08 15:15:00,61.35,61.37,61.08,61.1,64300.0,46.8224,46.8376,46.6163,46.6316,64300.0
2008-01-08 15:20:00,61.11,61.21,60.9,60.9,72300.0,46.6392,46.7155,46.4789,46.4789,72300.0
2008-01-08 15:25:00,60.88,61.24,60.82,61.23,50700.0,46.4637,46.7384,46.4179,46.7308,50700.0
2008-01-08 15:30:00,61.19,61.46,61.14,61.42,22600.0,46.7003,46.9063,46.6621,46.8758,22600.0
2008-01-08 15:35:00,61.43,61.43,61.11,61.22,41900.0,46.8834,46.8834,46.6392,46.7231,41900.0
2008-01-08 15:40:00,61.22,61.29,61.09,61.17,21600.0,46.7231,46.7766,46.6239,46.685,21600.0
2008-01-08 15:45:00,61.16,61.18,60.91,60.99,44600.0,46.6774,46.6926,46.4866,46.5476,44600.0
2008-01-08 15:50:00,60.98,61.0,60.84,60.95,53000.0,46.54,46.5552,46.4331,46.5171,53000.0
2008-01-08 15:55:00,60.91,60.98,60.68,60.92,70000.0,46.4866,46.54,46.311,46.4942,70000.0
2008-01-09 09:30:00,62.04,62.36,61.88,62.1,62100.0,47.349,47.5932,47.2269,47.3948,62100.0
2008-01-09 09:35:00,61.94,62.25,61.74,62.2,100200.0,47.2727,47.5092,47.12,47.4711,100200.0
2008-01-09 09:40:00,62.21,62.38,62.11,62.28,127600.0,47.4787,47.6085,47.4024,47.5321,127600.0
2008-01-09 09:45:00,62.28,62.3,62.09,62.11,52100.0,47.5321,47.5474,47.3871,47.4024,52100.0
2008-01-09 09:50:00,62.11,62.13,61.84,62.0,77900.0,47.4024,47.4177,47.1963,47.3184,77900.0
2008-01-09 09:55:00,62.01,62.05,61.84,61.99,40800.0,47.3261,47.3566,47.1963,47.3108,40800.0
2008-01-09 10:00:00,61.92,62.35,61.92,62.25,106300.0,47.2574,47.5856,47.2574,47.5092,106300.0
2008-01-09 10:05:00,62.27,62.29,62.02,62.22,65500.0,47.5245,47.5398,47.3337,47.4863,65500.0
2008-01-09 10:10:00,62.2,62.29,62.03,62.08,96300.0,47.4711,47.5398,47.3413,47.3795,96300.0
2008-01-09 10:15:00,62.08,62.16,61.75,62.02,61000.0,47.3795,47.4406,47.1276,47.3337,61000.0
2008-01-09 10:20:00,62.07,62.07,61.79,61.83,85300.0,47.3719,47.3719,47.1582,47.1887,85300.0
2008-01-09 10:25:00,61.87,62.0,61.8,62.0,32800.0,47.2192,47.3184,47.1658,47.3184,32800.0
2008-01-09 10:30:00,62.0,62.14,61.89,61.97,22900.0,47.3184,47.4253,47.2345,47.2955,22900.0
2008-01-09 10:35:00,62.0,62.07,61.85,62.06,99700.0,47.3184,47.3719,47.204,47.3642,99700.0
2008-01-09 10:40:00,62.07,62.2,62.02,62.13,45700.0,47.3719,47.4711,47.3337,47.4177,45700.0
2008-01-09 10:45:00,62.2,62.33,62.05,62.05,33900.0,47.4711,47.5703,47.3566,47.3566,33900.0
2008-01-09 10:50:00,62.05,62.2,61.93,62.18,16500.0,47.3566,47.4711,47.265,47.4558,16500.0
2008-01-09 10:55:00,62.14,62.27,61.93,62.14,27500.0,47.4253,47.5245,47.265,47.4253,27500.0
2008-01-09 11:00:00,62.2,62.24,61.99,62.06,36900.0,47.4711,47.5016,47.3108,47.3642,36900.0
2008-01-09 11:05:00,62.06,62.25,62.04,62.09,21800.0,47.3642,47.5092,47.349,47.3871,21800.0
2008-01-09 11:10:00,62.09,62.2,62.02,62.2,29500.0,47.3871,47.4711,47.3337,47.4711,29500.0
2008-01-09 11:15:00,62.15,62.18,61.96,62.09,15600.0,47.4329,47.4558,47.2879,47.3871,15600.0
2008-01-09 11:20:00,62.03,62.28,62.02,62.19,28400.0,47.3413,47.5321,47.3337,47.4635,28400.0
2008-01-09 11:25:00,62.2,62.29,62.03,62.04,16900.0,47.4711,47.5398,47.3413,47.349,16900.0
2008-01-09 11:30:00,62.04,62.08,61.83,61.84,39700.0,47.349,47.3795,47.1887,47.1963,39700.0
2008-01-09 11:35:00,61.82,61.87,61.77,61.83,17800.0,47.1811,47.2192,47.1429,47.1887,17800.0
2008-01-09 11:40:00,61.82,61.89,61.75,61.77,10500.0,47.1811,47.2345,47.1276,47.1429,10500.0
2008-01-09 11:45:00,61.8,61.8,61.61,61.68,13400.0,47.1658,47.1658,47.0208,47.0742,13400.0
2008-01-09 11:50:00,61.69,61.69,61.48,61.56,24600.0,47.0819,47.0819,46.9216,46.9826,24600.0
2008-01-09 11:55:00,61.56,61.81,61.55,61.81,32200.0,46.9826,47.1734,46.975,47.1734,32200.0
2008-01-09 12:00:00,61.82,61.98,61.75,61.98,31100.0,47.1811,47.3032,47.1276,47.3032,31100.0
2008-01-09 12:05:00,61.95,62.08,61.88,61.98,69300.0,47.2803,47.3795,47.2269,47.3032,69300.0
2008-01-09 12:10:00,61.95,61.95,61.87,61.88,9200.0,47.2803,47.2803,47.2192,47.2269,9200.0
2008-01-09 12:15:00,61.87,61.99,61.78,61.98,10400.0,47.2192,47.3108,47.1505,47.3032,10400.0
2008-01-09 12:20:00,61.98,61.98,61.77,61.89,5800.0,47.3032,47.3032,47.1429,47.2345,5800.0
2008-01-09 12:25:00,61.9,62.16,61.9,62.1,11300.0,47.2421,47.4406,47.2421,47.3948,11300.0
2008-01-09 12:30:00,62.12,62.12,62.02,62.07,21300.0,47.41,47.41,47.3337,47.3719,21300.0
2008-01-09 12:35:00,62.08,62.11,61.94,61.95,18300.0,47.3795,47.4024,47.2727,47.2803,18300.0
2008-01-09 12:40:00,61.98,61.99,61.82,61.86,24100.0,47.3032,47.3108,47.1811,47.2116,24100.0
2008-01-09 12:45:00,61.8,61.92,61.8,61.85,24200.0,47.1658,47.2574,47.1658,47.204,24200.0
2008-01-09 12:50:00,61.89,62.0,61.87,61.93,7300.0,47.2345,47.3184,47.2192,47.265,7300.0
2008-01-09 12:55:00,61.95,61.99,61.75,61.99,16800.0,47.2803,47.3108,47.1276,47.3108,16800.0
2008-01-09 13:00:00,61.99,62.04,61.83,62.02,13200.0,47.3108,47.349,47.1887,47.3337,13200.0
2008-01-09 13:05:00,62.04,62.04,61.84,61.88,14800.0,47.349,47.349,47.1963,47.2269,14800.0
2008-01-09 13:10:00,61.9,61.95,61.68,61.77,15900.0,47.2421,47.2803,47.0742,47.1429,15900.0
2008-01-09 13:15:00,61.76,61.86,61.66,61.81,27600.0,47.1353,47.2116,47.059,47.1734,27600.0
2008-01-09 13:20:00,61.8,62.01,61.77,61.88,19600.0,47.1658,47.3261,47.1429,47.2269,19600.0
2008-01-09 13:25:00,61.88,61.88,61.7,61.79,22200.0,47.2269,47.2269,47.0895,47.1582,22200.0
2008-01-09 13:30:00,61.77,61.82,61.5,61.55,16800.0,47.1429,47.1811,46.9368,46.975,16800.0
2008-01-09 13:35:00,61.58,61.73,61.53,61.7,28000.0,46.9979,47.1124,46.9597,47.0895,28000.0
2008-01-09 13:40:00,61.73,61.74,61.49,61.63,32500.0,47.1124,47.12,46.9292,47.0361,32500.0
2008-01-09 13:45:00,61.65,61.65,61.34,61.4,51300.0,47.0513,47.0513,46.8147,46.8605,51300.0
2008-01-09 13:50:00,61.41,61.56,61.38,61.45,29600.0,46.8682,46.9826,46.8453,46.8987,29600.0
2008-01-09 13:55:00,61.45,61.58,61.4,61.49,47500.0,46.8987,46.9979,46.8605,46.9292,47500.0
2008-01-09 14:00:00,61.49,61.59,61.44,61.59,44000.0,46.9292,47.0055,46.8911,47.0055,44000.0
2008-01-09 14:05:00,61.59,61.59,61.4,61.42,42200.0,47.0055,47.0055,46.8605,46.8758,42200.0
2008-01-09 14:10:00,61.42,61.61,61.4,61.4,35800.0,46.8758,47.0208,46.8605,46.8605,35800.0
2008-01-09 14:15:00,61.4,61.43,61.23,61.33,37900.0,46.8605,46.8834,46.7308,46.8071,37900.0
2008-01-09 14:20:00,61.3,61.42,61.27,61.42,42900.0,46.7842,46.8758,46.7613,46.8758,42900.0
2008-01-09 14:25:00,61.43,61.55,61.26,61.54,43800.0,46.8834,46.975,46.7537,46.9674,43800.0
2008-01-09 14:30:00,61.52,61.81,61.48,61.64,37900.0,46.9521,47.1734,46.9216,47.0437,37900.0
2008-01-09 14:35:00,61.64,61.85,61.55,61.72,42400.0,47.0437,47.204,46.975,47.1047,42400.0
2008-01-09 14:40:00,61.74,61.74,61.52,61.6,20300.0,47.12,47.12,46.9521,47.0132,20300.0
2008-01-09 14:45:00,61.58,62.05,61.54,61.98,27800.0,46.9979,47.3566,46.9674,47.3032,27800.0
2008-01-09 14:50:00,62.02,62.34,62.02,62.11,107300.0,47.3337,47.5779,47.3337,47.4024,107300.0
2008-01-09 14:55:00,62.13,62.29,62.05,62.16,90300.0,47.4177,47.5398,47.3566,47.4406,90300.0
2008-01-09 15:00:00,62.22,62.64,62.16,62.52,120400.0,47.4863,47.8069,47.4406,47.7153,120400.0
2008-01-09 15:05:00,62.51,62.77,62.51,62.7,102500.0,47.7077,47.9061,47.7077,47.8527,102500.0
2008-01-09 15:10:00,62.71,62.75,62.4,62.48,61700.0,47.8603,47.8908,47.6237,47.6848,61700.0
2008-01-09 15:15:00,62.5,62.72,62.45,62.71,28200.0,47.7,47.8679,47.6619,47.8603,28200.0
2008-01-09 15:20:00,62.75,62.79,62.65,62.65,87000.0,47.8908,47.9214,47.8145,47.8145,87000.0
2008-01-09 15:25:00,62.69,62.72,62.51,62.51,37000.0,47.8451,47.8679,47.7077,47.7077,37000.0
2008-01-09 15:30:00,62.49,62.49,62.31,62.43,46600.0,47.6924,47.6924,47.555,47.6466,46600.0
2008-01-09 15:35:00,62.43,62.71,62.33,62.71,47700.0,47.6466,47.8603,47.5703,47.8603,47700.0
2008-01-09 15:40:00,62.74,62.78,62.65,62.67,74500.0,47.8832,47.9137,47.8145,47.8298,74500.0
2008-01-09 15:45:00,62.67,62.82,62.63,62.67,76300.0,47.8298,47.9443,47.7993,47.8298,76300.0
2008-01-09 15:50:00,62.67,62.77,62.61,62.67,116800.0,47.8298,47.9061,47.784,47.8298,116800.0
2008-01-09 15:55:00,62.66,62.92,62.65,62.8,109100.0,47.8222,48.0206,47.8145,47.929,109100.0
2008-01-10 09:30:00,61.28,61.46,61.0,61.34,28700.0,46.7689,46.9063,46.5552,46.8147,28700.0
2008-01-10 09:35:00,61.34,61.47,61.25,61.39,37400.0,46.8147,46.9139,46.746,46.8529,37400.0
2008-01-10 09:40:00,61.37,61.37,61.01,61.24,35100.0,46.8376,46.8376,46.5629,46.7384,35100.0
2008-01-10 09:45:00,61.25,61.48,61.19,61.48,86900.0,46.746,46.9216,46.7003,46.9216,86900.0
2008-01-10 09:50:00,61.45,61.48,61.25,61.25,85400.0,46.8987,46.9216,46.746,46.746,85400.0
2008-01-10 09:55:00,61.26,61.43,61.19,61.41,89000.0,46.7537,46.8834,46.7003,46.8682,89000.0
2008-01-10 10:00:00,61.41,61.53,61.39,61.5,34900.0,46.8682,46.9597,46.8529,46.9368,34900.0
2008-01-10 10:05:00,61.53,61.71,61.5,61.63,77300.0,46.9597,47.0971,46.9368,47.0361,77300.0
2008-01-10 10:10:00,61.64,61.64,61.53,61.57,75600.0,47.0437,47.0437,46.9597,46.9903,75600.0
2008-01-10 10:15:00,61.56,61.68,61.49,61.63,46400.0,46.9826,47.0742,46.9292,47.0361,46400.0
2008-01-10 10:20:00,61.62,61.65,61.54,61.57,22900.0,47.0284,47.0513,46.9674,46.9903,22900.0
2008-01-10 10:25:00,61.57,61.62,61.43,61.54,83900.0,46.9903,47.0284,46.8834,46.9674,83900.0
2008-01-10 10:30:00,61.49,61.66,61.46,61.66,32400.0,46.9292,47.059,46.9063,47.059,32400.0
2008-01-10 10:35:00,61.66,61.7,61.58,61.67,76200.0,47.059,47.0895,46.9979,47.0666,76200.0
2008-01-10 10:40:00,61.68,61.72,61.59,61.6,53500.0,47.0742,47.1047,47.0055,47.0132,53500.0
2008-01-10 10:45:00,61.63,61.63,61.44,61.47,17200.0,47.0361,47.0361,46.8911,46.9139,17200.0
2008-01-10 10:50:00,61.44,61.46,61.33,61.41,32400.0,46.8911,46.9063,46.8071,46.8682,32400.0
2008-01-10 10:55:00,61.37,61.45,61.34,61.45,29900.0,46.8376,46.8987,46.8147,46.8987,29900.0
2008-01-10 11:00:00,61.46,61.53,61.36,61.53,51700.0,46.9063,46.9597,46.83,46.9597,51700.0
2008-01-10 11:05:00,61.48,61.5,61.36,61.4,24100.0,46.9216,46.9368,46.83,46.8605,24100.0
2008-01-10 11:10:00,61.45,61.52,61.38,61.46,17700.0,46.8987,46.9521,46.8453,46.9063,17700.0
2008-01-10 11:15:00,61.43,61.5,61.34,61.39,25800.0,46.8834,46.9368,46.8147,46.8529,25800.0
2008-01-10 11:20:00,61.39,61.47,61.36,61.46,31300.0,46.8529,46.9139,46.83,46.9063,31300.0
2008-01-10 11:25:00,61.47,61.5,61.37,61.38,27200.0,46.9139,46.9368,46.8376,46.8453,27200.0
2008-01-10 11:30:00,61.4,61.43,61.31,61.34,25700.0,46.8605,46.8834,46.7918,46.8147,25700.0
2008-01-10 11:35:00,61.34,61.38,61.28,61.31,8600.0,46.8147,46.8453,46.7689,46.7918,8600.0
2008-01-10 11:40:00,61.28,61.33,61.23,61.32,6500.0,46.7689,46.8071,46.7308,46.7995,6500.0
2008-01-10 11:45:00,61.32,61.43,61.25,61.43,6900.0,46.7995,46.8834,46.746,46.8834,6900.0
2008-01-10 11:50:00,61.46,61.55,61.45,61.45,17400.0,46.9063,46.975,46.8987,46.8987,17400.0
2008-01-10 11:55:00,61.45,61.48,61.38,61.43,13900.0,46.8987,46.9216,46.8453,46.8834,13900.0
2008-01-10 12:00:00,61.43,61.43,61.32,61.39,4700.0,46.8834,46.8834,46.7995,46.8529,4700.0
2008-01-10 12:05:00,61.37,61.41,61.27,61.4,11900.0,46.8376,46.8682,46.7613,46.8605,11900.0
2008-01-10 12:10:00,61.42,61.48,61.34,61.46,15400.0,46.8758,46.9216,46.8147,46.9063,15400.0
2008-01-10 12:15:00,61.45,62.25,61.42,62.01,73300.0,46.8987,47.5092,46.8758,47.3261,73300.0
2008-01-10 12:20:00,61.99,62.51,61.99,62.36,87500.0,47.3108,47.7077,47.3108,47.5932,87500.0
2008-01-10 12:25:00,62.33,62.57,62.03,62.04,96300.0,47.5703,47.7535,47.3413,47.349,96300.0
2008-01-10 12:30:00,62.03,62.22,61.93,61.93,46100.0,47.3413,47.4863,47.265,47.265,46100.0
2008-01-10 12:35:00,61.91,62.22,61.9,62.07,45700.0,47.2498,47.4863,47.2421,47.3719,45700.0
2008-01-10 12:40:00,62.07,62.15,61.83,61.9,54800.0,47.3719,47.4329,47.1887,47.2421,54800.0
2008-01-10 12:45:00,61.87,61.99,61.75,61.97,21300.0,47.2192,47.3108,47.1276,47.2955,21300.0
2008-01-10 12:50:00,61.98,62.25,61.92,62.25,50700.0,47.3032,47.5092,47.2574,47.5092,50700.0
2008-01-10 12:55:00,62.23,62.68,62.23,62.58,91500.0,47.494,47.8374,47.494,47.7611,91500.0
2008-01-10 13:00:00,62.61,62.94,62.33,62.58,103600.0,47.784,48.0359,47.5703,47.7611,103600.0
2008-01-10 13:05:00,62.58,62.76,62.44,62.58,35100.0,47.7611,47.8985,47.6543,47.7611,35100.0
2008-01-10 13:10:00,62.57,62.6,62.15,62.3,43700.0,47.7535,47.7764,47.4329,47.5474,43700.0
2008-01-10 13:15:00,62.32,62.38,62.15,62.27,34200.0,47.5627,47.6085,47.4329,47.5245,34200.0
2008-01-10 13:20:00,62.33,62.46,62.2,62.4,42700.0,47.5703,47.6695,47.4711,47.6237,42700.0
2008-01-10 13:25:00,62.36,62.55,62.32,62.39,25600.0,47.5932,47.7382,47.5627,47.6161,25600.0
2008-01-10 13:30:00,62.39,62.53,62.13,62.16,32800.0,47.6161,47.7229,47.4177,47.4406,32800.0
2008-01-10 13:35:00,62.15,62.19,61.91,61.95,69300.0,47.4329,47.4635,47.2498,47.2803,69300.0
2008-01-10 13:40:00,61.94,62.21,61.84,62.14,56200.0,47.2727,47.4787,47.1963,47.4253,56200.0
2008-01-10 13:45:00,62.13,62.2,61.89,62.14,53800.0,47.4177,47.4711,47.2345,47.4253,53800.0
2008-01-10 13:50:00,62.15,62.16,61.84,61.85,55700.0,47.4329,47.4406,47.1963,47.204,55700.0
2008-01-10 13:55:00,61.87,62.06,61.71,62.05,22100.0,47.2192,47.3642,47.0971,47.3566,22100.0
2008-01-10 14:00:00,62.05,62.13,61.95,62.0,13600.0,47.3566,47.4177,47.2803,47.3184,13600.0
2008-01-10 14:05:00,62.0,62.08,61.79,61.95,24600.0,47.3184,47.3795,47.1582,47.2803,24600.0
2008-01-10 14:10:00,61.96,62.12,61.96,62.04,37800.0,47.2879,47.41,47.2879,47.349,37800.0
2008-01-10 14:15:00,62.05,62.53,62.01,62.47,61900.0,47.3566,47.7229,47.3261,47.6771,61900.0
2008-01-10 14:20:00,62.5,62.5,62.31,62.39,20900.0,47.7,47.7,47.555,47.6161,20900.0
2008-01-10 14:25:00,62.39,63.36,62.19,62.29,54500.0,47.6161,48.3564,47.4635,47.5398,54500.0
2008-01-10 14:30:00,62.24,62.53,62.23,62.42,28600.0,47.5016,47.7229,47.494,47.639,28600.0
2008-01-10 14:35:00,62.41,62.86,62.4,62.82,72500.0,47.6314,47.9748,47.6237,47.9443,72500.0
2008-01-10 14:40:00,62.82,63.58,62.59,63.02,174700.0,47.9443,48.5243,47.7687,48.0969,174700.0
2008-01-10 14:45:00,63.01,63.08,62.77,62.83,41700.0,48.0893,48.1427,47.9061,47.9519,41700.0
2008-01-10 14:50:00,62.81,62.94,62.79,62.88,158300.0,47.9366,48.0359,47.9214,47.9901,158300.0
2008-01-10 14:55:00,62.86,63.12,62.86,63.03,62700.0,47.9748,48.1732,47.9748,48.1045,62700.0
2008-01-10 15:00:00,63.04,63.05,62.95,63.0,26300.0,48.1122,48.1198,48.0435,48.0816,26300.0
2008-01-10 15:05:00,62.97,63.45,62.94,63.38,81600.0,48.0587,48.4251,48.0359,48.3717,81600.0
2008-01-10 15:10:00,63.39,63.48,63.28,63.28,127500.0,48.3793,48.448,48.2953,48.2953,127500.0
2008-01-10 15:15:00,63.29,63.39,63.03,63.09,122300.0,48.303,48.3793,48.1045,48.1503,122300.0
2008-01-10 15:20:00,63.14,63.4,63.13,63.37,97500.0,48.1885,48.3869,48.1809,48.364,97500.0
2008-01-10 15:25:00,63.37,63.51,63.34,63.4,91000.0,48.364,48.4709,48.3411,48.3869,91000.0
2008-01-10 15:30:00,63.41,63.55,63.34,63.4,157100.0,48.3946,48.5014,48.3411,48.3869,157100.0
2008-01-10 15:35:00,63.38,63.44,63.07,63.1,170800.0,48.3717,48.4175,48.1351,48.158,170800.0
2008-01-10 15:40:00,63.1,63.22,62.79,62.79,97400.0,48.158,48.2495,47.9214,47.9214,97400.0
2008-01-10 15:45:00,62.8,62.84,62.64,62.74,118500.0,47.929,47.9595,47.8069,47.8832,118500.0
2008-01-10 15:50:00,62.76,62.81,62.54,62.76,48900.0,47.8985,47.9366,47.7306,47.8985,48900.0
2008-01-10 15:55:00,62.72,62.85,62.6,62.8,179500.0,47.8679,47.9672,47.7764,47.929,179500.0
2008-01-11 09:30:00,60.47,60.6,60.25,60.51,83100.0,46.1507,46.25,45.9828,46.1813,83100.0
2008-01-11 09:35:00,60.52,60.52,60.28,60.44,34500.0,46.1889,46.1889,46.0057,46.1279,34500.0
2008-01-11 09:40:00,60.44,60.57,60.36,60.55,89400.0,46.1279,46.2271,46.0668,46.2118,89400.0
2008-01-11 09:45:00,60.55,60.63,60.38,60.63,47200.0,46.2118,46.2729,46.0821,46.2729,47200.0
2008-01-11 09:50:00,60.64,60.68,60.35,60.58,72200.0,46.2805,46.311,46.0592,46.2347,72200.0
2008-01-11 09:55:00,60.55,60.56,60.37,60.45,123400.0,46.2118,46.2194,46.0744,46.1355,123400.0
2008-01-11 10:00:00,60.49,60.57,60.28,60.55,56200.0,46.166,46.2271,46.0057,46.2118,56200.0
2008-01-11 10:05:00,60.52,60.52,60.38,60.43,76600.0,46.1889,46.1889,46.0821,46.1202,76600.0
2008-01-11 10:10:00,60.42,60.52,60.37,60.5,59400.0,46.1126,46.1889,46.0744,46.1736,59400.0
2008-01-11 10:15:00,60.51,60.57,60.45,60.52,38700.0,46.1813,46.2271,46.1355,46.1889,38700.0
2008-01-11 10:20:00,60.52,60.7,60.51,60.64,35100.0,46.1889,46.3263,46.1813,46.2805,35100.0
2008-01-11 10:25:00,60.64,60.84,60.56,60.84,99600.0,46.2805,46.4331,46.2194,46.4331,99600.0
2008-01-11 10:30:00,60.86,60.86,60.68,60.72,42100.0,46.4484,46.4484,46.311,46.3415,42100.0
2008-01-11 10:35:00,60.71,60.86,60.69,60.81,38800.0,46.3339,46.4484,46.3187,46.4102,38800.0
2008-01-11 10:40:00,60.79,60.92,60.7,60.85,46400.0,46.395,46.4942,46.3263,46.4408,46400.0
2008-01-11 10:45:00,60.86,61.03,60.85,61.03,6000.0,46.4484,46.5781,46.4408,46.5781,6000.0
2008-01-11 10:50:00,61.01,61.24,60.94,61.24,26900.0,46.5629,46.7384,46.5095,46.7384,26900.0
2008-01-11 10:55:00,61.23,61.23,61.0,61.05,30900.0,46.7308,46.7308,46.5552,46.5934,30900.0
2008-01-11 11:00:00,61.04,61.04,60.85,60.87,24500.0,46.5858,46.5858,46.4408,46.456,24500.0
2008-01-11 11:05:00,60.87,60.96,60.83,60.94,16000.0,46.456,46.5247,46.4255,46.5095,16000.0
2008-01-11 11:10:00,60.95,61.02,60.9,61.0,32300.0,46.5171,46.5705,46.4789,46.5552,32300.0
2008-01-11 11:15:00,61.02,61.05,60.86,60.86,40800.0,46.5705,46.5934,46.4484,46.4484,40800.0
2008-01-11 11:20:00,60.87,60.98,60.87,60.87,6400.0,46.456,46.54,46.456,46.456,6400.0
2008-01-11 11:25:00,60.92,60.99,60.84,60.91,10900.0,46.4942,46.5476,46.4331,46.4866,10900.0
2008-01-11 11:30:00,60.95,61.23,60.95,61.19,15400.0,46.5171,46.7308,46.5171,46.7003,15400.0
2008-01-11 11:35:00,61.16,61.18,60.97,61.04,12200.0,46.6774,46.6926,46.5323,46.5858,12200.0
2008-01-11 11:40:00,61.04,61.06,60.97,60.97,27500.0,46.5858,46.601,46.5323,46.5323,27500.0
2008-01-11 11:45:00,60.96,61.06,60.93,61.06,15700.0,46.5247,46.601,46.5018,46.601,15700.0
2008-01-11 11:50:00,61.06,61.12,60.98,61.05,10500.0,46.601,46.6468,46.54,46.5934,10500.0
2008-01-11 11:55:00,61.08,61.08,60.98,61.04,4300.0,46.6163,46.6163,46.54,46.5858,4300.0
2008-01-11 12:00:00,61.04,61.04,60.91,60.97,11800.0,46.5858,46.5858,46.4866,46.5323,11800.0
2008-01-11 12:05:00,60.95,60.98,60.84,60.85,14700.0,46.5171,46.54,46.4331,46.4408,14700.0
2008-01-11 12:10:00,60.86,60.92,60.83,60.89,7500.0,46.4484,46.4942,46.4255,46.4713,7500.0
2008-01-11 12:15:00,60.89,61.05,60.82,60.82,12000.0,46.4713,46.5934,46.4179,46.4179,12000.0
2008-01-11 12:20:00,60.82,60.82,60.61,60.64,25800.0,46.4179,46.4179,46.2576,46.2805,25800.0
2008-01-11 12:25:00,60.66,60.87,60.66,60.87,10900.0,46.2958,46.456,46.2958,46.456,10900.0
2008-01-11 12:30:00,60.81,60.82,60.66,60.71,25300.0,46.4102,46.4179,46.2958,46.3339,25300.0
2008-01-11 12:35:00,60.71,60.73,60.63,60.65,26500.0,46.3339,46.3492,46.2729,46.2881,26500.0
2008-01-11 12:40:00,60.66,60.71,60.57,60.57,26500.0,46.2958,46.3339,46.2271,46.2271,26500.0
2008-01-11 12:45:00,60.57,60.7,60.54,60.66,35200.0,46.2271,46.3263,46.2042,46.2958,35200.0
2008-01-11 12:50:00,60.67,60.74,60.64,60.65,7600.0,46.3034,46.3568,46.2805,46.2881,7600.0
2008-01-11 12:55:00,60.67,60.88,60.66,60.88,17400.0,46.3034,46.4637,46.2958,46.4637,17400.0
2008-01-11 13:00:00,60.87,60.9,60.66,60.72,6400.0,46.456,46.4789,46.2958,46.3415,6400.0
2008-01-11 13:05:00,60.7,60.7,60.52,60.58,18800.0,46.3263,46.3263,46.1889,46.2347,18800.0
2008-01-11 13:10:00,60.56,60.61,60.52,60.56,15000.0,46.2194,46.2576,46.1889,46.2194,15000.0
2008-01-11 13:15:00,60.53,60.53,60.31,60.37,43400.0,46.1965,46.1965,46.0286,46.0744,43400.0
2008-01-11 13:20:00,60.38,60.42,60.16,60.4,34000.0,46.0821,46.1126,45.9142,46.0973,34000.0
2008-01-11 13:25:00,60.4,60.57,60.4,60.55,27300.0,46.0973,46.2271,46.0973,46.2118,27300.0
2008-01-11 13:30:00,60.55,60.58,60.45,60.46,24300.0,46.2118,46.2347,46.1355,46.1431,24300.0
2008-01-11 13:35:00,60.44,60.53,60.38,60.41,46200.0,46.1279,46.1965,46.0821,46.105,46200.0
2008-01-11 13:40:00,60.42,60.57,60.41,60.44,8400.0,46.1126,46.2271,46.105,46.1279,8400.0
2008-01-11 13:45:00,60.4,60.43,60.3,60.31,30800.0,46.0973,46.1202,46.021,46.0286,30800.0
2008-01-11 13:50:00,60.29,60.49,60.29,60.49,17100.0,46.0134,46.166,46.0134,46.166,17100.0
2008-01-11 13:55:00,60.49,60.5,60.39,60.39,14400.0,46.166,46.1736,46.0897,46.0897,14400.0
2008-01-11 14:00:00,60.33,60.42,60.32,60.38,16600.0,46.0439,46.1126,46.0363,46.0821,16600.0
2008-01-11 14:05:00,60.34,60.46,60.34,60.42,17600.0,46.0515,46.1431,46.0515,46.1126,17600.0
2008-01-11 14:10:00,60.41,60.45,60.35,60.38,15200.0,46.105,46.1355,46.0592,46.0821,15200.0
2008-01-11 14:15:00,60.43,60.62,60.41,60.57,10700.0,46.1202,46.2652,46.105,46.2271,10700.0
2008-01-11 14:20:00,60.54,60.58,60.49,60.52,11800.0,46.2042,46.2347,46.166,46.1889,11800.0
2008-01-11 14:25:00,60.51,60.56,60.47,60.54,21400.0,46.1813,46.2194,46.1507,46.2042,21400.0
2008-01-11 14:30:00,60.57,60.57,60.31,60.38,52000.0,46.2271,46.2271,46.0286,46.0821,52000.0
2008-01-11 14:35:00,60.4,60.45,60.25,60.42,52500.0,46.0973,46.1355,45.9828,46.1126,52500.0
2008-01-11 14:40:00,60.42,60.97,60.37,60.48,19600.0,46.1126,46.5323,46.0744,46.1584,19600.0
2008-01-11 14:45:00,60.51,60.59,60.4,60.4,24000.0,46.1813,46.2423,46.0973,46.0973,24000.0
2008-01-11 14:50:00,60.36,60.42,60.25,60.3,62800.0,46.0668,46.1126,45.9828,46.021,62800.0
2008-01-11 14:55:00,60.3,60.3,60.08,60.28,64100.0,46.021,46.021,45.8531,46.0057,64100.0
2008-01-11 15:00:00,60.27,60.27,60.1,60.19,22300.0,45.9981,45.9981,45.8684,45.9371,22300.0
2008-01-11 15:05:00,60.2,60.36,60.2,60.21,106400.0,45.9447,46.0668,45.9447,45.9523,106400.0
2008-01-11 15:10:00,60.18,60.18,60.0,60.01,80600.0,45.9294,45.9294,45.792,45.7997,80600.0
2008-01-11 15:15:00,60.02,60.15,60.01,60.09,50000.0,45.8073,45.9065,45.7997,45.8607,50000.0
2008-01-11 15:20:00,60.09,60.14,60.0,60.11,79100.0,45.8607,45.8989,45.792,45.876,79100.0
2008-01-11 15:25:00,60.14,60.3,60.11,60.3,36400.0,45.8989,46.021,45.876,46.021,36400.0
2008-01-11 15:30:00,60.22,60.36,60.1,60.34,13400.0,45.9599,46.0668,45.8684,46.0515,13400.0
2008-01-11 15:35:00,60.35,60.54,60.26,60.48,42300.0,46.0592,46.2042,45.9905,46.1584,42300.0
2008-01-11 15:40:00,60.48,60.5,60.22,60.29,52700.0,46.1584,46.1736,45.9599,46.0134,52700.0
2008-01-11 15:45:00,60.28,60.49,60.2,60.49,26200.0,46.0057,46.166,45.9447,46.166,26200.0
2008-01-11 15:50:00,60.49,60.49,60.29,60.38,82000.0,46.166,46.166,46.0134,46.0821,82000.0
2008-01-11 15:55:00,60.46,60.46,60.21,60.32,68500.0,46.1431,46.1431,45.9523,46.0363,68500.0
2008-01-14 09:30:00,60.38,60.64,60.25,60.58,78600.0,46.0821,46.2805,45.9828,46.2347,78600.0
2008-01-14 09:35:00,60.58,60.65,60.55,60.56,75600.0,46.2347,46.2881,46.2118,46.2194,75600.0
2008-01-14 09:40:00,60.56,60.6,60.37,60.55,78500.0,46.2194,46.25,46.0744,46.2118,78500.0
2008-01-14 09:45:00,60.56,60.56,60.35,60.4,39000.0,46.2194,46.2194,46.0592,46.0973,39000.0
2008-01-14 09:50:00,60.4,60.5,60.38,60.45,41300.0,46.0973,46.1736,46.0821,46.1355,41300.0
2008-01-14 09:55:00,60.43,60.51,60.43,60.5,39200.0,46.1202,46.1813,46.1202,46.1736,39200.0
2008-01-14 10:00:00,60.5,60.55,60.42,60.51,58500.0,46.1736,46.2118,46.1126,46.1813,58500.0
2008-01-14 10:05:00,60.54,60.59,60.43,60.59,48000.0,46.2042,46.2423,46.1202,46.2423,48000.0
2008-01-14 10:10:00,60.59,60.76,60.55,60.75,63200.0,46.2423,46.3721,46.2118,46.3644,63200.0
2008-01-14 10:15:00,60.75,60.79,60.7,60.74,102300.0,46.3644,46.395,46.3263,46.3568,102300.0
2008-01-14 10:20:00,60.74,60.74,60.66,60.66,7300.0,46.3568,46.3568,46.2958,46.2958,7300.0
2008-01-14 10:25:00,60.65,60.7,60.62,60.68,16600.0,46.2881,46.3263,46.2652,46.311,16600.0
2008-01-14 10:30:00,60.69,60.85,60.69,60.85,19800.0,46.3187,46.4408,46.3187,46.4408,19800.0
2008-01-14 10:35:00,60.85,60.96,60.85,60.94,23600.0,46.4408,46.5247,46.4408,46.5095,23600.0
2008-01-14 10:40:00,60.94,60.94,60.69,60.71,25200.0,46.5095,46.5095,46.3187,46.3339,25200.0
2008-01-14 10:45:00,60.74,60.8,60.69,60.72,7100.0,46.3568,46.4026,46.3187,46.3415,7100.0
2008-01-14 10:50:00,60.71,60.75,60.66,60.7,16400.0,46.3339,46.3644,46.2958,46.3263,16400.0
2008-01-14 10:55:00,60.71,60.88,60.71,60.82,40500.0,46.3339,46.4637,46.3339,46.4179,40500.0
2008-01-14 11:00:00,60.82,60.88,60.79,60.79,46800.0,46.4179,46.4637,46.395,46.395,46800.0
2008-01-14 11:05:00,60.79,60.8,60.66,60.73,59300.0,46.395,46.4026,46.2958,46.3492,59300.0
2008-01-14 11:10:00,60.75,60.78,60.7,60.74,20300.0,46.3644,46.3873,46.3263,46.3568,20300.0
2008-01-14 11:15:00,60.74,60.76,60.65,60.65,22800.0,46.3568,46.3721,46.2881,46.2881,22800.0
2008-01-14 11:20:00,60.65,60.68,60.57,60.68,37900.0,46.2881,46.311,46.2271,46.311,37900.0
2008-01-14 11:25:00,60.69,60.8,60.69,60.79,57500.0,46.3187,46.4026,46.3187,46.395,57500.0
2008-01-14 11:30:00,60.8,60.8,60.75,60.78,29800.0,46.4026,46.4026,46.3644,46.3873,29800.0
2008-01-14 11:35:00,60.76,60.77,60.71,60.74,22100.0,46.3721,46.3797,46.3339,46.3568,22100.0
2008-01-14 11:40:00,60.72,60.78,60.72,60.74,15700.0,46.3415,46.3873,46.3415,46.3568,15700.0
2008-01-14 11:45:00,60.75,60.78,60.68,60.68,31400.0,46.3644,46.3873,46.311,46.311,31400.0
2008-01-14 11:50:00,60.68,60.68,60.61,60.64,20400.0,46.311,46.311,46.2576,46.2805,20400.0
2008-01-14 11:55:00,60.64,60.65,60.54,60.57,13300.0,46.2805,46.2881,46.2042,46.2271,13300.0
2008-01-14 12:00:00,60.54,60.59,60.53,60.54,20800.0,46.2042,46.2423,46.1965,46.2042,20800.0
2008-01-14 12:05:00,60.54,60.56,60.47,60.48,16900.0,46.2042,46.2194,46.1507,46.1584,16900.0
2008-01-14 12:10:00,60.48,60.55,60.46,60.51,15700.0,46.1584,46.2118,46.1431,46.1813,15700.0
2008-01-14 12:15:00,60.51,60.54,60.49,60.54,20500.0,46.1813,46.2042,46.166,46.2042,20500.0
2008-01-14 12:20:00,60.54,60.56,60.54,60.56,25400.0,46.2042,46.2194,46.2042,46.2194,25400.0
2008-01-14 12:25:00,60.56,60.6,60.52,60.55,21400.0,46.2194,46.25,46.1889,46.2118,21400.0
2008-01-14 12:30:00,60.53,60.61,60.52,60.56,21900.0,46.1965,46.2576,46.1889,46.2194,21900.0
2008-01-14 12:35:00,60.57,60.6,60.56,60.58,8200.0,46.2271,46.25,46.2194,46.2347,8200.0
2008-01-14 12:40:00,60.59,60.59,60.49,60.49,21000.0,46.2423,46.2423,46.166,46.166,21000.0
2008-01-14 12:45:00,60.5,60.53,60.5,60.51,7400.0,46.1736,46.1965,46.1736,46.1813,7400.0
2008-01-14 12:50:00,60.52,60.62,60.49,60.62,15000.0,46.1889,46.2652,46.166,46.2652,15000.0
2008-01-14 12:55:00,60.62,60.67,60.62,60.63,17200.0,46.2652,46.3034,46.2652,46.2729,17200.0
2008-01-14 13:00:00,60.62,60.7,60.62,60.68,12100.0,46.2652,46.3263,46.2652,46.311,12100.0
2008-01-14 13:05:00,60.69,60.72,60.67,60.72,12200.0,46.3187,46.3415,46.3034,46.3415,12200.0
2008-01-14 13:10:00,60.71,60.72,60.6,60.6,9700.0,46.3339,46.3415,46.25,46.25,9700.0
2008-01-14 13:15:00,60.61,60.63,60.57,60.61,13000.0,46.2576,46.2729,46.2271,46.2576,13000.0
2008-01-14 13:20:00,60.62,60.74,60.62,60.73,16000.0,46.2652,46.3568,46.2652,46.3492,16000.0
2008-01-14 13:25:00,60.71,60.75,60.63,60.63,8700.0,46.3339,46.3644,46.2729,46.2729,8700.0
2008-01-14 13:30:00,60.6,60.7,60.6,60.67,21000.0,46.25,46.3263,46.25,46.3034,21000.0
2008-01-14 13:35:00,60.67,60.69,60.6,60.65,34300.0,46.3034,46.3187,46.25,46.2881,34300.0
2008-01-14 13:40:00,60.63,60.7,60.6,60.65,39600.0,46.2729,46.3263,46.25,46.2881,39600.0
2008-01-14 13:45:00,60.64,60.72,60.63,60.69,36500.0,46.2805,46.3415,46.2729,46.3187,36500.0
2008-01-14 13:50:00,60.67,60.72,60.67,60.67,8000.0,46.3034,46.3415,46.3034,46.3034,8000.0
2008-01-14 13:55:00,60.7,60.8,60.7,60.79,21600.0,46.3263,46.4026,46.3263,46.395,21600.0
2008-01-14 14:00:00,60.8,60.87,60.79,60.87,34300.0,46.4026,46.456,46.395,46.456,34300.0
2008-01-14 14:05:00,60.84,60.9,60.78,60.89,36300.0,46.4331,46.4789,46.3873,46.4713,36300.0
2008-01-14 14:10:00,60.89,60.89,60.84,60.85,25500.0,46.4713,46.4713,46.4331,46.4408,25500.0
2008-01-14 14:15:00,60.85,60.86,60.76,60.76,36500.0,46.4408,46.4484,46.3721,46.3721,36500.0
2008-01-14 14:20:00,60.78,60.8,60.75,60.8,20800.0,46.3873,46.4026,46.3644,46.4026,20800.0
2008-01-14 14:25:00,60.8,60.86,60.8,60.86,7300.0,46.4026,46.4484,46.4026,46.4484,7300.0
2008-01-14 14:30:00,60.87,60.94,60.85,60.92,18400.0,46.456,46.5095,46.4408,46.4942,18400.0
2008-01-14 14:35:00,60.9,61.0,60.88,60.99,31000.0,46.4789,46.5552,46.4637,46.5476,31000.0
2008-01-14 14:40:00,61.0,61.05,60.9,60.99,49700.0,46.5552,46.5934,46.4789,46.5476,49700.0
2008-01-14 14:45:00,60.97,61.0,60.94,60.96,34100.0,46.5323,46.5552,46.5095,46.5247,34100.0
2008-01-14 14:50:00,60.96,60.98,60.83,60.85,17800.0,46.5247,46.54,46.4255,46.4408,17800.0
2008-01-14 14:55:00,60.85,61.0,60.85,60.98,24200.0,46.4408,46.5552,46.4408,46.54,24200.0
2008-01-14 15:00:00,61.0,61.04,60.92,60.92,56200.0,46.5552,46.5858,46.4942,46.4942,56200.0
2008-01-14 15:05:00,60.88,60.96,60.87,60.93,27800.0,46.4637,46.5247,46.456,46.5018,27800.0
2008-01-14 15:10:00,60.94,61.03,60.78,60.82,37100.0,46.5095,46.5781,46.3873,46.4179,37100.0
2008-01-14 15:15:00,60.82,60.98,60.78,60.9,35500.0,46.4179,46.54,46.3873,46.4789,35500.0
2008-01-14 15:20:00,60.86,60.87,60.69,60.78,15700.0,46.4484,46.456,46.3187,46.3873,15700.0
2008-01-14 15:25:00,60.79,60.89,60.76,60.86,39400.0,46.395,46.4713,46.3721,46.4484,39400.0
2008-01-14 15:30:00,60.87,60.92,60.71,60.92,28300.0,46.456,46.4942,46.3339,46.4942,28300.0
2008-01-14 15:35:00,60.92,60.94,60.78,60.83,38900.0,46.4942,46.5095,46.3873,46.4255,38900.0
2008-01-14 15:40:00,60.87,61.0,60.84,60.91,65400.0,46.456,46.5552,46.4331,46.4866,65400.0
2008-01-14 15:45:00,60.89,60.97,60.87,60.97,60900.0,46.4713,46.5323,46.456,46.5323,60900.0
2008-01-14 15:50:00,60.96,61.01,60.77,60.82,119000.0,46.5247,46.5629,46.3797,46.4179,119000.0
2008-01-14 15:55:00,60.8,60.93,60.77,60.82,159500.0,46.4026,46.5018,46.3797,46.4179,159500.0
2008-01-15 09:30:00,59.77,59.77,59.12,59.39,77200.0,45.6165,45.6165,45.1204,45.3265,77200.0
2008-01-15 09:35:00,59.39,59.4,59.1,59.1,34600.0,45.3265,45.3341,45.1052,45.1052,34600.0
2008-01-15 09:40:00,59.07,59.07,58.81,59.0,56800.0,45.0823,45.0823,44.8838,45.0288,56800.0
2008-01-15 09:45:00,59.0,59.13,58.89,58.96,73300.0,45.0288,45.1281,44.9449,44.9983,73300.0
2008-01-15 09:50:00,58.96,59.14,58.96,59.09,58700.0,44.9983,45.1357,44.9983,45.0975,58700.0
2008-01-15 09:55:00,59.1,59.11,58.96,58.98,85700.0,45.1052,45.1128,44.9983,45.0136,85700.0
2008-01-15 10:00:00,58.98,59.05,58.82,58.83,107400.0,45.0136,45.067,44.8915,44.8991,107400.0
2008-01-15 10:05:00,58.85,58.86,58.71,58.74,75500.0,44.9144,44.922,44.8075,44.8304,75500.0
2008-01-15 10:10:00,58.73,58.73,58.53,58.55,106200.0,44.8228,44.8228,44.6701,44.6854,106200.0
2008-01-15 10:15:00,58.55,58.58,58.43,58.45,186700.0,44.6854,44.7083,44.5938,44.6091,186700.0
2008-01-15 10:20:00,58.45,58.47,58.26,58.28,251000.0,44.6091,44.6243,44.4641,44.4793,251000.0
2008-01-15 10:25:00,58.27,58.41,58.26,58.35,125300.0,44.4717,44.5786,44.4641,44.5328,125300.0
2008-01-15 10:30:00,58.34,58.53,58.29,58.42,39600.0,44.5251,44.6701,44.487,44.5862,39600.0
2008-01-15 10:35:00,58.44,58.46,58.15,58.15,101400.0,44.6015,44.6167,44.3801,44.3801,101400.0
2008-01-15 10:40:00,58.14,58.14,57.85,57.91,198300.0,44.3725,44.3725,44.1512,44.197,198300.0
2008-01-15 10:45:00,57.92,57.98,57.87,57.88,272000.0,44.2046,44.2504,44.1664,44.1741,272000.0
2008-01-15 10:50:00,57.88,57.95,57.8,57.93,79700.0,44.1741,44.2275,44.113,44.2122,79700.0
2008-01-15 10:55:00,57.93,58.05,57.92,58.03,45500.0,44.2122,44.3038,44.2046,44.2885,45500.0
2008-01-15 11:00:00,58.02,58.12,57.86,58.12,46300.0,44.2809,44.3572,44.1588,44.3572,46300.0
2008-01-15 11:05:00,58.09,58.15,58.09,58.1,8200.0,44.3343,44.3801,44.3343,44.342,8200.0
2008-01-15 11:10:00,58.09,58.36,58.07,58.25,33400.0,44.3343,44.5404,44.3191,44.4564,33400.0
2008-01-15 11:15:00,58.23,58.23,58.09,58.12,37800.0,44.4412,44.4412,44.3343,44.3572,37800.0
2008-01-15 11:20:00,58.12,58.16,58.11,58.13,19100.0,44.3572,44.3878,44.3496,44.3649,19100.0
2008-01-15 11:25:00,58.15,58.15,57.98,58.02,41800.0,44.3801,44.3801,44.2504,44.2809,41800.0
2008-01-15 11:30:00,58.01,58.05,57.94,58.02,13800.0,44.2733,44.3038,44.2198,44.2809,13800.0
2008-01-15 11:35:00,58.0,58.07,57.97,58.03,14400.0,44.2656,44.3191,44.2427,44.2885,14400.0
2008-01-15 11:40:00,58.02,58.03,57.86,57.9,26300.0,44.2809,44.2885,44.1588,44.1893,26300.0
2008-01-15 11:45:00,57.9,57.92,57.69,57.72,55100.0,44.1893,44.2046,44.029,44.0519,55100.0
2008-01-15 11:50:00,57.72,57.8,57.64,57.8,70900.0,44.0519,44.113,43.9909,44.113,70900.0
2008-01-15 11:55:00,57.81,57.97,57.8,57.97,19800.0,44.1206,44.2427,44.113,44.2427,19800.0
2008-01-15 12:00:00,57.97,58.03,57.93,58.01,74800.0,44.2427,44.2885,44.2122,44.2733,74800.0
2008-01-15 12:05:00,58.01,58.17,57.99,58.17,27800.0,44.2733,44.3954,44.258,44.3954,27800.0
2008-01-15 12:10:00,58.14,58.22,58.11,58.18,18200.0,44.3725,44.4335,44.3496,44.403,18200.0
2008-01-15 12:15:00,58.18,58.18,58.0,58.0,43500.0,44.403,44.403,44.2656,44.2656,43500.0
2008-01-15 12:20:00,58.0,58.18,57.99,58.15,48000.0,44.2656,44.403,44.258,44.3801,48000.0
2008-01-15 12:25:00,58.15,58.16,58.0,58.11,131100.0,44.3801,44.3878,44.2656,44.3496,131100.0
2008-01-15 12:30:00,58.1,58.11,57.89,57.94,142600.0,44.342,44.3496,44.1817,44.2198,142600.0
2008-01-15 12:35:00,57.93,57.93,57.78,57.8,35300.0,44.2122,44.2122,44.0977,44.113,35300.0
2008-01-15 12:40:00,57.79,57.86,57.76,57.77,25600.0,44.1054,44.1588,44.0825,44.0901,25600.0
2008-01-15 12:45:00,57.75,57.94,57.67,57.94,48900.0,44.0748,44.2198,44.0138,44.2198,48900.0
2008-01-15 12:50:00,57.94,58.0,57.94,57.99,88100.0,44.2198,44.2656,44.2198,44.258,88100.0
2008-01-15 12:55:00,57.99,57.99,57.91,57.94,45500.0,44.258,44.258,44.197,44.2198,45500.0
2008-01-15 13:00:00,57.92,58.0,57.82,57.98,46400.0,44.2046,44.2656,44.1283,44.2504,46400.0
2008-01-15 13:05:00,58.0,58.09,57.99,58.08,150300.0,44.2656,44.3343,44.258,44.3267,150300.0
2008-01-15 13:10:00,58.08,58.32,58.08,58.26,22800.0,44.3267,44.5099,44.3267,44.4641,22800.0
2008-01-15 13:15:00,58.23,58.29,58.19,58.26,26000.0,44.4412,44.487,44.4106,44.4641,26000.0
2008-01-15 13:20:00,58.26,58.26,58.09,58.14,25100.0,44.4641,44.4641,44.3343,44.3725,25100.0
2008-01-15 13:25:00,58.12,58.16,58.08,58.08,14400.0,44.3572,44.3878,44.3267,44.3267,14400.0
2008-01-15 13:30:00,58.08,58.09,57.97,58.04,25800.0,44.3267,44.3343,44.2427,44.2962,25800.0
2008-01-15 13:35:00,58.01,58.14,58.01,58.09,11900.0,44.2733,44.3725,44.2733,44.3343,11900.0
2008-01-15 13:40:00,58.11,58.11,57.99,58.01,20500.0,44.3496,44.3496,44.258,44.2733,20500.0
2008-01-15 13:45:00,58.01,58.06,57.94,58.06,23600.0,44.2733,44.3114,44.2198,44.3114,23600.0
2008-01-15 13:50:00,58.05,58.05,57.78,57.78,35600.0,44.3038,44.3038,44.0977,44.0977,35600.0
2008-01-15 13:55:00,57.79,58.06,57.79,58.02,31000.0,44.1054,44.3114,44.1054,44.2809,31000.0
2008-01-15 14:00:00,57.99,58.01,57.94,58.01,18500.0,44.258,44.2733,44.2198,44.2733,18500.0
2008-01-15 14:05:00,58.01,58.09,57.99,58.0,19200.0,44.2733,44.3343,44.258,44.2656,19200.0
2008-01-15 14:10:00,58.0,58.28,58.0,58.25,48500.0,44.2656,44.4793,44.2656,44.4564,48500.0
2008-01-15 14:15:00,58.26,58.26,58.09,58.2,15100.0,44.4641,44.4641,44.3343,44.4183,15100.0
2008-01-15 14:20:00,58.18,58.19,58.08,58.12,13600.0,44.403,44.4106,44.3267,44.3572,13600.0
2008-01-15 14:25:00,58.1,58.1,57.95,58.06,16800.0,44.342,44.342,44.2275,44.3114,16800.0
2008-01-15 14:30:00,58.04,58.09,57.91,57.99,16800.0,44.2962,44.3343,44.197,44.258,16800.0
2008-01-15 14:35:00,57.99,57.99,57.85,57.94,22500.0,44.258,44.258,44.1512,44.2198,22500.0
2008-01-15 14:40:00,57.96,58.11,57.92,58.04,17400.0,44.2351,44.3496,44.2046,44.2962,17400.0
2008-01-15 14:45:00,58.01,58.04,57.88,57.88,12700.0,44.2733,44.2962,44.1741,44.1741,12700.0
2008-01-15 14:50:00,57.9,58.01,57.86,57.94,13300.0,44.1893,44.2733,44.1588,44.2198,13300.0
2008-01-15 14:55:00,57.99,58.0,57.73,57.8,32900.0,44.258,44.2656,44.0596,44.113,32900.0
2008-01-15 15:00:00,57.79,57.86,57.71,57.84,37100.0,44.1054,44.1588,44.0443,44.1435,37100.0
2008-01-15 15:05:00,57.85,57.99,57.84,57.94,38100.0,44.1512,44.258,44.1435,44.2198,38100.0
2008-01-15 15:10:00,57.94,58.0,57.86,57.9,29500.0,44.2198,44.2656,44.1588,44.1893,29500.0
2008-01-15 15:15:00,57.92,57.92,57.79,57.9,58600.0,44.2046,44.2046,44.1054,44.1893,58600.0
2008-01-15 15:20:00,57.89,58.11,57.87,58.07,49300.0,44.1817,44.3496,44.1664,44.3191,49300.0
2008-01-15 15:25:00,58.07,58.34,58.07,58.33,44900.0,44.3191,44.5251,44.3191,44.5175,44900.0
2008-01-15 15:30:00,58.31,58.35,58.26,58.35,38400.0,44.5022,44.5328,44.4641,44.5328,38400.0
2008-01-15 15:35:00,58.38,58.52,58.35,58.35,42900.0,44.5557,44.6625,44.5328,44.5328,42900.0
2008-01-15 15:40:00,58.33,58.34,58.18,58.32,84700.0,44.5175,44.5251,44.403,44.5099,84700.0
2008-01-15 15:45:00,58.29,58.32,58.23,58.23,115500.0,44.487,44.5099,44.4412,44.4412,115500.0
2008-01-15 15:50:00,58.23,58.3,58.11,58.28,99200.0,44.4412,44.4946,44.3496,44.4793,99200.0
2008-01-15 15:55:00,58.27,58.42,58.24,58.26,210000.0,44.4717,44.5862,44.4488,44.4641,210000.0
2008-01-16 09:30:00,57.61,57.95,57.53,57.92,96800.0,43.968,44.2275,43.9069,44.2046,96800.0
2008-01-16 09:35:00,57.94,58.0,57.61,57.79,44200.0,44.2198,44.2656,43.968,44.1054,44200.0
2008-01-16 09:40:00,57.82,58.18,57.74,58.1,39000.0,44.1283,44.403,44.0672,44.342,39000.0
2008-01-16 09:45:00,58.11,58.16,58.04,58.13,68300.0,44.3496,44.3878,44.2962,44.3649,68300.0
2008-01-16 09:50:00,58.13,58.15,57.95,57.97,37000.0,44.3649,44.3801,44.2275,44.2427,37000.0
2008-01-16 09:55:00,57.96,57.98,57.6,57.61,74600.0,44.2351,44.2504,43.9604,43.968,74600.0
2008-01-16 10:00:00,57.61,57.76,57.22,57.33,173500.0,43.968,44.0825,43.6703,43.7543,173500.0
2008-01-16 10:05:00,57.29,57.63,57.26,57.51,47300.0,43.7238,43.9833,43.7009,43.8917,47300.0
2008-01-16 10:10:00,57.47,57.51,57.13,57.18,44000.0,43.8611,43.8917,43.6017,43.6398,44000.0
2008-01-16 10:15:00,57.16,57.16,56.94,57.08,161000.0,43.6246,43.6246,43.4566,43.5635,161000.0
2008-01-16 10:20:00,57.08,57.11,56.81,57.02,52000.0,43.5635,43.5864,43.3574,43.5177,52000.0
2008-01-16 10:25:00,57.04,57.09,56.86,56.93,64600.0,43.533,43.5711,43.3956,43.449,64600.0
2008-01-16 10:30:00,56.96,57.0,56.81,57.0,112500.0,43.4719,43.5024,43.3574,43.5024,112500.0
2008-01-16 10:35:00,56.99,56.99,56.6,56.66,42300.0,43.4948,43.4948,43.1972,43.243,42300.0
2008-01-16 10:40:00,56.64,56.64,56.29,56.35,43500.0,43.2277,43.2277,42.9606,43.0064,43500.0
2008-01-16 10:45:00,56.41,56.45,56.08,56.08,30800.0,43.0522,43.0827,42.8003,42.8003,30800.0
2008-01-16 10:50:00,56.12,56.12,55.78,55.88,88100.0,42.8308,42.8308,42.5713,42.6477,88100.0
2008-01-16 10:55:00,55.91,56.28,55.91,56.25,21400.0,42.6706,42.9529,42.6706,42.93,21400.0
2008-01-16 11:00:00,56.21,56.27,56.1,56.17,35100.0,42.8995,42.9453,42.8156,42.869,35100.0
2008-01-16 11:05:00,56.18,56.55,56.14,56.5,37700.0,42.8766,43.159,42.8461,43.1208,37700.0
2008-01-16 11:10:00,56.5,56.61,56.5,56.5,26200.0,43.1208,43.2048,43.1208,43.1208,26200.0
2008-01-16 11:15:00,56.5,56.62,56.43,56.61,25500.0,43.1208,43.2124,43.0674,43.2048,25500.0
2008-01-16 11:20:00,56.63,56.9,56.59,56.88,34900.0,43.2201,43.4261,43.1895,43.4109,34900.0
2008-01-16 11:25:00,56.86,56.87,56.5,56.74,103200.0,43.3956,43.4032,43.1208,43.304,103200.0
2008-01-16 11:30:00,56.74,56.74,56.49,56.49,81300.0,43.304,43.304,43.1132,43.1132,81300.0
2008-01-16 11:35:00,56.54,56.54,56.34,56.5,35500.0,43.1514,43.1514,42.9987,43.1208,35500.0
2008-01-16 11:40:00,56.49,56.55,56.44,56.52,20400.0,43.1132,43.159,43.075,43.1361,20400.0
2008-01-16 11:45:00,56.52,56.63,56.5,56.63,50400.0,43.1361,43.2201,43.1208,43.2201,50400.0
2008-01-16 11:50:00,56.67,57.05,56.66,57.0,57000.0,43.2506,43.5406,43.243,43.5024,57000.0
2008-01-16 11:55:00,57.0,57.06,56.84,57.0,93700.0,43.5024,43.5482,43.3803,43.5024,93700.0
2008-01-16 12:00:00,57.02,57.1,56.93,56.93,39300.0,43.5177,43.5788,43.449,43.449,39300.0
2008-01-16 12:05:00,56.92,56.94,56.82,56.87,123700.0,43.4414,43.4566,43.3651,43.4032,123700.0
2008-01-16 12:10:00,56.85,56.87,56.71,56.74,38200.0,43.388,43.4032,43.2811,43.304,38200.0
2008-01-16 12:15:00,56.74,56.85,56.69,56.79,21900.0,43.304,43.388,43.2658,43.3422,21900.0
2008-01-16 12:20:00,56.79,56.79,56.58,56.64,53600.0,43.3422,43.3422,43.1819,43.2277,53600.0
2008-01-16 12:25:00,56.62,56.67,56.6,56.66,20200.0,43.2124,43.2506,43.1972,43.243,20200.0
2008-01-16 12:30:00,56.66,57.06,56.66,57.03,81400.0,43.243,43.5482,43.243,43.5253,81400.0
2008-01-16 12:35:00,57.06,57.06,56.9,57.04,30600.0,43.5482,43.5482,43.4261,43.533,30600.0
2008-01-16 12:40:00,57.04,57.13,57.02,57.06,360000.0,43.533,43.6017,43.5177,43.5482,360000.0
2008-01-16 12:45:00,57.06,57.09,56.93,57.0,109000.0,43.5482,43.5711,43.449,43.5024,109000.0
2008-01-16 12:50:00,57.0,57.05,56.78,56.79,20200.0,43.5024,43.5406,43.3345,43.3422,20200.0
2008-01-16 12:55:00,56.79,56.89,56.75,56.87,12300.0,43.3422,43.4185,43.3116,43.4032,12300.0
2008-01-16 13:00:00,56.87,57.01,56.87,56.98,41300.0,43.4032,43.5101,43.4032,43.4872,41300.0
2008-01-16 13:05:00,56.97,56.98,56.94,56.95,19200.0,43.4795,43.4872,43.4566,43.4643,19200.0
2008-01-16 13:10:00,56.94,56.96,56.92,56.93,26400.0,43.4566,43.4719,43.4414,43.449,26400.0
2008-01-16 13:15:00,56.93,56.93,56.5,56.59,65700.0,43.449,43.449,43.1208,43.1895,65700.0
2008-01-16 13:20:00,56.59,56.83,56.59,56.83,66200.0,43.1895,43.3727,43.1895,43.3727,66200.0
2008-01-16 13:25:00,56.83,56.83,56.67,56.67,17600.0,43.3727,43.3727,43.2506,43.2506,17600.0
2008-01-16 13:30:00,56.66,56.76,56.58,56.67,19900.0,43.243,43.3193,43.1819,43.2506,19900.0
2008-01-16 13:35:00,56.71,56.96,56.63,56.88,43300.0,43.2811,43.4719,43.2201,43.4109,43300.0
2008-01-16 13:40:00,56.89,56.9,56.76,56.86,35500.0,43.4185,43.4261,43.3193,43.3956,35500.0
2008-01-16 13:45:00,56.86,56.9,56.67,56.68,34500.0,43.3956,43.4261,43.2506,43.2582,34500.0
2008-01-16 13:50:00,56.7,56.82,56.65,56.7,20700.0,43.2735,43.3651,43.2353,43.2735,20700.0
2008-01-16 13:55:00,56.7,56.85,56.65,56.75,26800.0,43.2735,43.388,43.2353,43.3116,26800.0
2008-01-16 14:00:00,56.76,56.93,56.48,56.93,47700.0,43.3193,43.449,43.1056,43.449,47700.0
2008-01-16 14:05:00,56.87,57.06,56.84,57.05,22000.0,43.4032,43.5482,43.3803,43.5406,22000.0
2008-01-16 14:10:00,57.04,57.06,56.97,57.02,59400.0,43.533,43.5482,43.4795,43.5177,59400.0
2008-01-16 14:15:00,57.02,57.06,56.88,57.01,32900.0,43.5177,43.5482,43.4109,43.5101,32900.0
2008-01-16 14:20:00,57.0,57.06,56.92,56.99,22100.0,43.5024,43.5482,43.4414,43.4948,22100.0
2008-01-16 14:25:00,56.99,57.24,56.91,57.24,483200.0,43.4948,43.6856,43.4338,43.6856,483200.0
2008-01-16 14:30:00,57.24,57.39,57.23,57.39,116300.0,43.6856,43.8001,43.678,43.8001,116300.0
2008-01-16 14:35:00,57.39,57.5,57.32,57.48,101800.0,43.8001,43.884,43.7467,43.8688,101800.0
2008-01-16 14:40:00,57.49,57.6,57.47,57.6,95700.0,43.8764,43.9604,43.8611,43.9604,95700.0
2008-01-16 14:45:00,57.59,57.6,57.33,57.43,179300.0,43.9527,43.9604,43.7543,43.8306,179300.0
2008-01-16 14:50:00,57.39,57.4,57.21,57.21,77500.0,43.8001,43.8077,43.6627,43.6627,77500.0
2008-01-16 14:55:00,57.2,57.25,57.0,57.06,117500.0,43.6551,43.6932,43.5024,43.5482,117500.0
2008-01-16 15:00:00,57.05,57.19,57.0,57.12,160600.0,43.5406,43.6474,43.5024,43.594,160600.0
2008-01-16 15:05:00,57.13,57.13,57.01,57.09,117200.0,43.6017,43.6017,43.5101,43.5711,117200.0
2008-01-16 15:10:00,57.12,57.12,57.0,57.02,101200.0,43.594,43.594,43.5024,43.5177,101200.0
2008-01-16 15:15:00,57.05,57.33,57.05,57.28,156800.0,43.5406,43.7543,43.5406,43.7161,156800.0
2008-01-16 15:20:00,57.29,57.32,57.09,57.09,82400.0,43.7238,43.7467,43.5711,43.5711,82400.0
2008-01-16 15:25:00,57.1,57.16,57.05,57.09,106100.0,43.5788,43.6246,43.5406,43.5711,106100.0
2008-01-16 15:30:00,57.09,57.28,57.04,57.15,157900.0,43.5711,43.7161,43.533,43.6169,157900.0
2008-01-16 15:35:00,57.19,57.19,56.92,56.93,89200.0,43.6474,43.6474,43.4414,43.449,89200.0
2008-01-16 15:40:00,56.92,57.0,56.81,56.87,103700.0,43.4414,43.5024,43.3574,43.4032,103700.0
2008-01-16 15:45:00,56.87,57.15,56.84,56.84,115000.0,43.4032,43.6169,43.3803,43.3803,115000.0
2008-01-16 15:50:00,56.86,57.03,56.85,57.03,125900.0,43.3956,43.5253,43.388,43.5253,125900.0
2008-01-16 15:55:00,57.04,57.24,56.91,56.93,155700.0,43.533,43.6856,43.4338,43.449,155700.0
2008-01-17 09:30:00,57.81,58.4,57.66,58.06,154000.0,44.1206,44.5709,44.0062,44.3114,154000.0
2008-01-17 09:35:00,58.0,58.0,57.49,57.81,32600.0,44.2656,44.2656,43.8764,44.1206,32600.0
2008-01-17 09:40:00,57.81,58.2,57.81,58.15,74500.0,44.1206,44.4183,44.1206,44.3801,74500.0
2008-01-17 09:45:00,58.15,58.25,58.05,58.17,51600.0,44.3801,44.4564,44.3038,44.3954,51600.0
2008-01-17 09:50:00,58.18,58.22,58.03,58.03,22000.0,44.403,44.4335,44.2885,44.2885,22000.0
2008-01-17 09:55:00,58.04,58.04,57.85,58.03,121200.0,44.2962,44.2962,44.1512,44.2885,121200.0
2008-01-17 10:00:00,58.03,58.08,57.49,57.5,147900.0,44.2885,44.3267,43.8764,43.884,147900.0
2008-01-17 10:05:00,57.5,58.01,57.5,57.95,129200.0,43.884,44.2733,43.884,44.2275,129200.0
2008-01-17 10:10:00,57.93,57.93,57.73,57.77,38800.0,44.2122,44.2122,44.0596,44.0901,38800.0
2008-01-17 10:15:00,57.77,57.8,57.25,57.26,63200.0,44.0901,44.113,43.6932,43.7009,63200.0
2008-01-17 10:20:00,57.25,57.39,57.17,57.24,106100.0,43.6932,43.8001,43.6322,43.6856,106100.0
2008-01-17 10:25:00,57.24,57.29,57.06,57.13,56100.0,43.6856,43.7238,43.5482,43.6017,56100.0
2008-01-17 10:30:00,57.06,57.07,56.68,56.71,43200.0,43.5482,43.5559,43.2582,43.2811,43200.0
2008-01-17 10:35:00,56.67,56.97,56.66,56.81,33300.0,43.2506,43.4795,43.243,43.3574,33300.0
2008-01-17 10:40:00,56.78,56.97,56.7,56.92,40100.0,43.3345,43.4795,43.2735,43.4414,40100.0
2008-01-17 10:45:00,56.9,57.07,56.87,57.06,46700.0,43.4261,43.5559,43.4032,43.5482,46700.0
2008-01-17 10:50:00,57.03,57.03,56.83,56.96,73700.0,43.5253,43.5253,43.3727,43.4719,73700.0
2008-01-17 10:55:00,56.94,57.21,56.83,57.04,43900.0,43.4566,43.6627,43.3727,43.533,43900.0
2008-01-17 11:00:00,57.03,57.14,57.03,57.03,41600.0,43.5253,43.6093,43.5253,43.5253,41600.0
2008-01-17 11:05:00,57.05,57.17,57.01,57.07,33700.0,43.5406,43.6322,43.5101,43.5559,33700.0
2008-01-17 11:10:00,57.1,57.1,57.03,57.1,23600.0,43.5788,43.5788,43.5253,43.5788,23600.0
2008-01-17 11:15:00,57.1,57.1,56.92,56.99,33900.0,43.5788,43.5788,43.4414,43.4948,33900.0
2008-01-17 11:20:00,56.98,57.08,56.87,56.87,37300.0,43.4872,43.5635,43.4032,43.4032,37300.0
2008-01-17 11:25:00,56.88,56.88,56.78,56.87,24200.0,43.4109,43.4109,43.3345,43.4032,24200.0
2008-01-17 11:30:00,56.89,56.92,56.81,56.83,18100.0,43.4185,43.4414,43.3574,43.3727,18100.0
2008-01-17 11:35:00,56.84,56.91,56.63,56.63,15900.0,43.3803,43.4338,43.2201,43.2201,15900.0
2008-01-17 11:40:00,56.62,56.67,56.5,56.53,30300.0,43.2124,43.2506,43.1208,43.1437,30300.0
2008-01-17 11:45:00,56.54,56.58,56.52,56.58,12600.0,43.1514,43.1819,43.1361,43.1819,12600.0
2008-01-17 11:50:00,56.59,56.66,56.42,56.42,20500.0,43.1895,43.243,43.0598,43.0598,20500.0
2008-01-17 11:55:00,56.42,56.54,56.38,56.39,52200.0,43.0598,43.1514,43.0293,43.0369,52200.0
2008-01-17 12:00:00,56.4,56.46,56.31,56.32,19000.0,43.0445,43.0903,42.9758,42.9835,19000.0
2008-01-17 12:05:00,56.34,56.42,56.19,56.19,45700.0,42.9987,43.0598,42.8842,42.8842,45700.0
2008-01-17 12:10:00,56.19,56.26,56.12,56.26,44600.0,42.8842,42.9377,42.8308,42.9377,44600.0
2008-01-17 12:15:00,56.26,56.41,56.23,56.41,95600.0,42.9377,43.0522,42.9148,43.0522,95600.0
2008-01-17 12:20:00,56.42,56.51,56.42,56.42,26700.0,43.0598,43.1285,43.0598,43.0598,26700.0
2008-01-17 12:25:00,56.41,56.49,56.4,56.46,33300.0,43.0522,43.1132,43.0445,43.0903,33300.0
2008-01-17 12:30:00,56.46,56.63,56.46,56.57,21200.0,43.0903,43.2201,43.0903,43.1743,21200.0
2008-01-17 12:35:00,56.53,56.62,56.44,56.61,15700.0,43.1437,43.2124,43.075,43.2048,15700.0
2008-01-17 12:40:00,56.61,56.62,56.46,56.58,29500.0,43.2048,43.2124,43.0903,43.1819,29500.0
2008-01-17 12:45:00,56.59,56.73,56.54,56.68,14500.0,43.1895,43.2964,43.1514,43.2582,14500.0
2008-01-17 12:50:00,56.73,56.79,56.59,56.59,19800.0,43.2964,43.3422,43.1895,43.1895,19800.0
2008-01-17 12:55:00,56.58,56.58,56.25,56.46,71400.0,43.1819,43.1819,42.93,43.0903,71400.0
2008-01-17 13:00:00,56.43,56.43,56.22,56.22,13400.0,43.0674,43.0674,42.9071,42.9071,13400.0
2008-01-17 13:05:00,56.2,56.36,56.2,56.35,17600.0,42.8919,43.014,42.8919,43.0064,17600.0
2008-01-17 13:10:00,56.35,56.53,56.28,56.52,25000.0,43.0064,43.1437,42.9529,43.1361,25000.0
2008-01-17 13:15:00,56.54,56.7,56.53,56.63,35100.0,43.1514,43.2735,43.1437,43.2201,35100.0
2008-01-17 13:20:00,56.63,56.64,56.46,56.47,49100.0,43.2201,43.2277,43.0903,43.0979,49100.0
2008-01-17 13:25:00,56.47,56.64,56.47,56.55,44000.0,43.0979,43.2277,43.0979,43.159,44000.0
2008-01-17 13:30:00,56.57,56.68,56.57,56.63,17900.0,43.1743,43.2582,43.1743,43.2201,17900.0
2008-01-17 13:35:00,56.62,56.65,56.45,56.52,99900.0,43.2124,43.2353,43.0827,43.1361,99900.0
2008-01-17 13:40:00,56.52,56.77,56.52,56.72,68500.0,43.1361,43.3269,43.1361,43.2887,68500.0
2008-01-17 13:45:00,56.72,56.73,56.44,56.48,31400.0,43.2887,43.2964,43.075,43.1056,31400.0
2008-01-17 13:50:00,56.51,56.56,56.32,56.49,71100.0,43.1285,43.1666,42.9835,43.1132,71100.0
2008-01-17 13:55:00,56.49,56.63,56.41,56.56,29500.0,43.1132,43.2201,43.0522,43.1666,29500.0
2008-01-17 14:00:00,56.55,56.58,56.46,56.5,24800.0,43.159,43.1819,43.0903,43.1208,24800.0
2008-01-17 14:05:00,56.51,56.68,56.45,56.51,44000.0,43.1285,43.2582,43.0827,43.1285,44000.0
2008-01-17 14:10:00,56.51,56.52,56.43,56.43,37400.0,43.1285,43.1361,43.0674,43.0674,37400.0
2008-01-17 14:15:00,56.43,56.49,56.37,56.47,47100.0,43.0674,43.1132,43.0216,43.0979,47100.0
2008-01-17 14:20:00,56.5,56.51,56.37,56.49,18500.0,43.1208,43.1285,43.0216,43.1132,18500.0
2008-01-17 14:25:00,56.5,56.58,56.3,56.3,45800.0,43.1208,43.1819,42.9682,42.9682,45800.0
2008-01-17 14:30:00,56.3,56.35,56.26,56.3,67900.0,42.9682,43.0064,42.9377,42.9682,67900.0
2008-01-17 14:35:00,56.33,56.34,56.18,56.22,55200.0,42.9911,42.9987,42.8766,42.9071,55200.0
2008-01-17 14:40:00,56.21,56.29,56.12,56.14,45000.0,42.8995,42.9606,42.8308,42.8461,45000.0
2008-01-17 14:45:00,56.21,56.54,56.16,56.5,89800.0,42.8995,43.1514,42.8614,43.1208,89800.0
2008-01-17 14:50:00,56.5,56.55,56.4,56.48,18500.0,43.1208,43.159,43.0445,43.1056,18500.0
2008-01-17 14:55:00,56.49,56.57,56.41,56.47,20700.0,43.1132,43.1743,43.0522,43.0979,20700.0
2008-01-17 15:00:00,56.46,56.46,56.3,56.35,71700.0,43.0903,43.0903,42.9682,43.0064,71700.0
2008-01-17 15:05:00,56.35,56.8,56.31,56.61,101500.0,43.0064,43.3498,42.9758,43.2048,101500.0
2008-01-17 15:10:00,56.63,56.71,56.52,56.61,46000.0,43.2201,43.2811,43.1361,43.2048,46000.0
2008-01-17 15:15:00,56.61,56.64,56.53,56.59,48300.0,43.2048,43.2277,43.1437,43.1895,48300.0
2008-01-17 15:20:00,56.58,56.58,56.4,56.46,60100.0,43.1819,43.1819,43.0445,43.0903,60100.0
2008-01-17 15:25:00,56.44,56.44,56.3,56.3,42500.0,43.075,43.075,42.9682,42.9682,42500.0
2008-01-17 15:30:00,56.3,56.37,56.2,56.37,170500.0,42.9682,43.0216,42.8919,43.0216,170500.0
2008-01-17 15:35:00,56.37,56.56,56.26,56.34,199700.0,43.0216,43.1666,42.9377,42.9987,199700.0
2008-01-17 15:40:00,56.33,56.62,56.33,56.49,118300.0,42.9911,43.2124,42.9911,43.1132,118300.0
2008-01-17 15:45:00,56.49,56.49,55.91,56.05,159200.0,43.1132,43.1132,42.6706,42.7774,159200.0
2008-01-17 15:50:00,56.01,56.53,56.01,56.5,183600.0,42.7469,43.1437,42.7469,43.1208,183600.0
2008-01-17 15:55:00,56.49,56.69,56.47,56.66,179600.0,43.1132,43.2658,43.0979,43.243,179600.0
2008-01-18 09:30:00,58.5,58.61,58.21,58.32,91700.0,44.6472,44.7312,44.4259,44.5099,91700.0
2008-01-18 09:35:00,58.32,58.54,58.32,58.54,60600.0,44.5099,44.6778,44.5099,44.6778,60600.0
2008-01-18 09:40:00,58.62,58.66,58.55,58.59,40900.0,44.7388,44.7694,44.6854,44.7159,40900.0
2008-01-18 09:45:00,58.59,58.6,58.49,58.49,51800.0,44.7159,44.7236,44.6396,44.6396,51800.0
2008-01-18 09:50:00,58.49,58.51,57.99,57.99,92000.0,44.6396,44.6549,44.258,44.258,92000.0
2008-01-18 09:55:00,57.97,57.98,57.81,57.85,103700.0,44.2427,44.2504,44.1206,44.1512,103700.0
2008-01-18 10:00:00,57.86,58.22,57.86,58.18,240000.0,44.1588,44.4335,44.1588,44.403,240000.0
2008-01-18 10:05:00,58.15,58.43,58.07,58.35,48100.0,44.3801,44.5938,44.3191,44.5328,48100.0
2008-01-18 10:10:00,58.34,58.57,58.28,58.5,101500.0,44.5251,44.7007,44.4793,44.6472,101500.0
2008-01-18 10:15:00,58.5,58.58,58.38,58.53,58500.0,44.6472,44.7083,44.5557,44.6701,58500.0
2008-01-18 10:20:00,58.55,58.65,58.45,58.61,17900.0,44.6854,44.7617,44.6091,44.7312,17900.0
2008-01-18 10:25:00,58.6,58.6,58.43,58.52,18300.0,44.7236,44.7236,44.5938,44.6625,18300.0
2008-01-18 10:30:00,58.53,58.59,58.43,58.46,15900.0,44.6701,44.7159,44.5938,44.6167,15900.0
2008-01-18 10:35:00,58.45,58.46,58.27,58.3,26900.0,44.6091,44.6167,44.4717,44.4946,26900.0
2008-01-18 10:40:00,58.33,58.41,58.3,58.3,20100.0,44.5175,44.5786,44.4946,44.4946,20100.0
2008-01-18 10:45:00,58.3,58.43,58.3,58.32,18100.0,44.4946,44.5938,44.4946,44.5099,18100.0
2008-01-18 10:50:00,58.36,58.46,58.21,58.23,18700.0,44.5404,44.6167,44.4259,44.4412,18700.0
2008-01-18 10:55:00,58.24,58.35,58.14,58.23,33900.0,44.4488,44.5328,44.3725,44.4412,33900.0
2008-01-18 11:00:00,58.2,58.26,58.12,58.17,24200.0,44.4183,44.4641,44.3572,44.3954,24200.0
2008-01-18 11:05:00,58.15,58.15,57.93,57.99,33500.0,44.3801,44.3801,44.2122,44.258,33500.0
2008-01-18 11:10:00,58.0,58.07,57.81,57.82,53800.0,44.2656,44.3191,44.1206,44.1283,53800.0
2008-01-18 11:15:00,57.77,57.82,57.52,57.73,74000.0,44.0901,44.1283,43.8993,44.0596,74000.0
2008-01-18 11:20:00,57.77,57.77,57.27,57.43,71800.0,44.0901,44.0901,43.7085,43.8306,71800.0
2008-01-18 11:25:00,57.44,57.77,57.44,57.57,25300.0,43.8382,44.0901,43.8382,43.9375,25300.0
2008-01-18 11:30:00,57.6,57.81,57.6,57.77,60200.0,43.9604,44.1206,43.9604,44.0901,60200.0
2008-01-18 11:35:00,57.8,58.05,57.68,57.77,35400.0,44.113,44.3038,44.0214,44.0901,35400.0
2008-01-18 11:40:00,57.78,57.82,57.53,57.63,52200.0,44.0977,44.1283,43.9069,43.9833,52200.0
2008-01-18 11:45:00,57.59,57.59,57.28,57.38,41900.0,43.9527,43.9527,43.7161,43.7925,41900.0
2008-01-18 11:50:00,57.33,57.36,57.18,57.27,13200.0,43.7543,43.7772,43.6398,43.7085,13200.0
2008-01-18 11:55:00,57.29,57.31,57.0,57.08,22600.0,43.7238,43.739,43.5024,43.5635,22600.0
2008-01-18 12:00:00,57.09,57.5,57.06,57.47,30400.0,43.5711,43.884,43.5482,43.8611,30400.0
2008-01-18 12:05:00,57.43,57.48,57.28,57.43,30200.0,43.8306,43.8688,43.7161,43.8306,30200.0
2008-01-18 12:10:00,57.42,57.52,57.29,57.39,10900.0,43.823,43.8993,43.7238,43.8001,10900.0
2008-01-18 12:15:00,57.38,57.52,57.31,57.45,32600.0,43.7925,43.8993,43.739,43.8459,32600.0
2008-01-18 12:20:00,57.46,57.47,57.29,57.44,29300.0,43.8535,43.8611,43.7238,43.8382,29300.0
2008-01-18 12:25:00,57.46,57.92,57.45,57.92,19400.0,43.8535,44.2046,43.8459,44.2046,19400.0
2008-01-18 12:30:00,57.93,58.1,57.91,58.1,17500.0,44.2122,44.342,44.197,44.342,17500.0
2008-01-18 12:35:00,57.97,57.97,57.77,57.88,14300.0,44.2427,44.2427,44.0901,44.1741,14300.0
2008-01-18 12:40:00,57.89,57.92,57.72,57.8,12400.0,44.1817,44.2046,44.0519,44.113,12400.0
2008-01-18 12:45:00,57.8,58.13,57.8,58.13,16000.0,44.113,44.3649,44.113,44.3649,16000.0
2008-01-18 12:50:00,58.11,58.13,57.89,57.94,15200.0,44.3496,44.3649,44.1817,44.2198,15200.0
2008-01-18 12:55:00,57.92,58.05,57.82,57.93,29100.0,44.2046,44.3038,44.1283,44.2122,29100.0
2008-01-18 13:00:00,57.88,58.12,57.84,58.11,20000.0,44.1741,44.3572,44.1435,44.3496,20000.0
2008-01-18 13:05:00,58.11,58.14,57.98,58.02,24400.0,44.3496,44.3725,44.2504,44.2809,24400.0
2008-01-18 13:10:00,57.99,57.99,57.72,57.76,38700.0,44.258,44.258,44.0519,44.0825,38700.0
2008-01-18 13:15:00,57.72,57.76,57.54,57.58,34100.0,44.0519,44.0825,43.9146,43.9451,34100.0
2008-01-18 13:20:00,57.58,57.6,57.48,57.6,2900.0,43.9451,43.9604,43.8688,43.9604,2900.0
2008-01-18 13:25:00,57.67,57.81,57.67,57.79,12100.0,44.0138,44.1206,44.0138,44.1054,12100.0
2008-01-18 13:30:00,57.79,57.94,57.77,57.78,25800.0,44.1054,44.2198,44.0901,44.0977,25800.0
2008-01-18 13:35:00,57.78,57.78,57.47,57.47,7100.0,44.0977,44.0977,43.8611,43.8611,7100.0
2008-01-18 13:40:00,57.45,57.66,57.43,57.59,14600.0,43.8459,44.0062,43.8306,43.9527,14600.0
2008-01-18 13:45:00,57.62,58.07,57.56,57.85,19000.0,43.9756,44.3191,43.9298,44.1512,19000.0
2008-01-18 13:50:00,57.84,57.91,57.56,57.66,31100.0,44.1435,44.197,43.9298,44.0062,31100.0
2008-01-18 13:55:00,57.66,57.88,57.66,57.75,25300.0,44.0062,44.1741,44.0062,44.0748,25300.0
2008-01-18 14:00:00,57.74,57.89,57.69,57.72,10300.0,44.0672,44.1817,44.029,44.0519,10300.0
2008-01-18 14:05:00,57.7,57.8,57.49,57.73,37900.0,44.0367,44.113,43.8764,44.0596,37900.0
2008-01-18 14:10:00,57.74,57.83,57.63,57.8,16300.0,44.0672,44.1359,43.9833,44.113,16300.0
2008-01-18 14:15:00,57.84,57.94,57.74,57.85,33000.0,44.1435,44.2198,44.0672,44.1512,33000.0
2008-01-18 14:20:00,57.84,57.84,57.54,57.59,13300.0,44.1435,44.1435,43.9146,43.9527,13300.0
2008-01-18 14:25:00,57.55,57.67,57.49,57.55,16400.0,43.9222,44.0138,43.8764,43.9222,16400.0
2008-01-18 14:30:00,57.58,57.63,57.25,57.3,15600.0,43.9451,43.9833,43.6932,43.7314,15600.0
2008-01-18 14:35:00,57.31,57.6,57.29,57.48,12000.0,43.739,43.9604,43.7238,43.8688,12000.0
2008-01-18 14:40:00,57.5,57.52,57.31,57.34,51300.0,43.884,43.8993,43.739,43.7619,51300.0
2008-01-18 14:45:00,57.34,57.46,57.31,57.33,17500.0,43.7619,43.8535,43.739,43.7543,17500.0
2008-01-18 14:50:00,57.25,57.38,57.21,57.38,17700.0,43.6932,43.7925,43.6627,43.7925,17700.0
2008-01-18 14:55:00,57.34,57.65,57.34,57.55,33900.0,43.7619,43.9985,43.7619,43.9222,33900.0
2008-01-18 15:00:00,57.55,57.64,57.28,57.64,207100.0,43.9222,43.9909,43.7161,43.9909,207100.0
2008-01-18 15:05:00,57.65,58.0,57.6,57.89,55700.0,43.9985,44.2656,43.9604,44.1817,55700.0
2008-01-18 15:10:00,57.89,57.98,57.71,57.79,55900.0,44.1817,44.2504,44.0443,44.1054,55900.0
2008-01-18 15:15:00,57.73,57.82,57.51,57.54,45400.0,44.0596,44.1283,43.8917,43.9146,45400.0
2008-01-18 15:20:00,57.51,57.63,57.4,57.5,39100.0,43.8917,43.9833,43.8077,43.884,39100.0
2008-01-18 15:25:00,57.5,57.61,57.45,57.51,66600.0,43.884,43.968,43.8459,43.8917,66600.0
2008-01-18 15:30:00,57.52,57.71,57.49,57.67,41200.0,43.8993,44.0443,43.8764,44.0138,41200.0
2008-01-18 15:35:00,57.67,57.8,57.59,57.7,43100.0,44.0138,44.113,43.9527,44.0367,43100.0
2008-01-18 15:40:00,57.7,57.89,57.54,57.88,41500.0,44.0367,44.1817,43.9146,44.1741,41500.0
2008-01-18 15:45:00,57.89,58.09,57.88,58.0,38200.0,44.1817,44.3343,44.1741,44.2656,38200.0
2008-01-18 15:50:00,57.93,58.0,57.86,58.0,53900.0,44.2122,44.2656,44.1588,44.2656,53900.0
2008-01-18 15:55:00,57.98,58.08,57.9,58.05,40000.0,44.2504,44.3267,44.1893,44.3038,40000.0
2008-01-22 09:30:00,54.41,55.02,54.3,54.61,178400.0,41.5258,41.9913,41.4418,41.6784,178400.0
2008-01-22 09:35:00,54.6,55.47,54.57,55.38,76900.0,41.6708,42.3347,41.6479,42.2661,76900.0
2008-01-22 09:40:00,55.31,56.1,55.05,55.46,133400.0,42.2126,42.8156,42.0142,42.3271,133400.0
2008-01-22 09:45:00,55.5,56.0,55.31,55.8,81700.0,42.3576,42.7392,42.2126,42.5866,81700.0
2008-01-22 09:50:00,55.8,56.2,55.8,56.19,154400.0,42.5866,42.8919,42.5866,42.8842,154400.0
2008-01-22 09:55:00,56.19,56.48,55.54,55.71,94100.0,42.8842,43.1056,42.3882,42.5179,94100.0
2008-01-22 10:00:00,55.7,55.91,55.44,55.68,85300.0,42.5103,42.6706,42.3118,42.495,85300.0
2008-01-22 10:05:00,55.66,55.84,55.41,55.79,77500.0,42.4798,42.6171,42.289,42.579,77500.0
2008-01-22 10:10:00,55.82,55.85,55.5,55.64,53800.0,42.6019,42.6248,42.3576,42.4645,53800.0
2008-01-22 10:15:00,55.64,56.35,55.54,56.33,79100.0,42.4645,43.0064,42.3882,42.9911,79100.0
2008-01-22 10:20:00,56.33,56.72,56.2,56.62,91100.0,42.9911,43.2887,42.8919,43.2124,91100.0
2008-01-22 10:25:00,56.59,57.14,56.59,56.95,104000.0,43.1895,43.6093,43.1895,43.4643,104000.0
2008-01-22 10:30:00,56.92,56.92,56.6,56.8,38900.0,43.4414,43.4414,43.1972,43.3498,38900.0
2008-01-22 10:35:00,56.77,57.4,56.6,56.94,46300.0,43.3269,43.8077,43.1972,43.4566,46300.0
2008-01-22 10:40:00,56.96,57.41,56.65,57.35,91200.0,43.4719,43.8154,43.2353,43.7696,91200.0
2008-01-22 10:45:00,57.3,57.4,56.89,56.89,64900.0,43.7314,43.8077,43.4185,43.4185,64900.0
2008-01-22 10:50:00,56.89,57.17,56.72,56.93,107800.0,43.4185,43.6322,43.2887,43.449,107800.0
2008-01-22 10:55:00,57.01,57.42,56.86,57.0,77500.0,43.5101,43.823,43.3956,43.5024,77500.0
2008-01-22 11:00:00,57.02,57.37,57.02,57.33,43500.0,43.5177,43.7848,43.5177,43.7543,43500.0
2008-01-22 11:05:00,57.35,57.77,57.35,57.77,73900.0,43.7696,44.0901,43.7696,44.0901,73900.0
2008-01-22 11:10:00,57.77,57.94,57.44,57.49,98800.0,44.0901,44.2198,43.8382,43.8764,98800.0
2008-01-22 11:15:00,57.5,57.57,57.11,57.16,56700.0,43.884,43.9375,43.5864,43.6246,56700.0
2008-01-22 11:20:00,57.06,57.08,56.47,56.62,54900.0,43.5482,43.5635,43.0979,43.2124,54900.0
2008-01-22 11:25:00,56.64,56.7,56.55,56.55,68900.0,43.2277,43.2735,43.159,43.159,68900.0
2008-01-22 11:30:00,56.55,56.63,56.16,56.33,154100.0,43.159,43.2201,42.8614,42.9911,154100.0
2008-01-22 11:35:00,56.31,56.65,56.18,56.27,75000.0,42.9758,43.2353,42.8766,42.9453,75000.0
2008-01-22 11:40:00,56.25,56.56,56.15,56.47,86000.0,42.93,43.1666,42.8537,43.0979,86000.0
2008-01-22 11:45:00,56.46,56.6,56.22,56.48,43400.0,43.0903,43.1972,42.9071,43.1056,43400.0
2008-01-22 11:50:00,56.48,56.49,56.28,56.32,36700.0,43.1056,43.1132,42.9529,42.9835,36700.0
2008-01-22 11:55:00,56.32,56.4,55.91,56.04,69400.0,42.9835,43.0445,42.6706,42.7698,69400.0
2008-01-22 12:00:00,56.04,56.29,55.99,56.21,51500.0,42.7698,42.9606,42.7316,42.8995,51500.0
2008-01-22 12:05:00,56.16,56.53,56.16,56.53,35100.0,42.8614,43.1437,42.8614,43.1437,35100.0
2008-01-22 12:10:00,56.53,56.58,56.16,56.19,55700.0,43.1437,43.1819,42.8614,42.8842,55700.0
2008-01-22 12:15:00,56.18,56.39,56.02,56.02,175000.0,42.8766,43.0369,42.7545,42.7545,175000.0
2008-01-22 12:20:00,55.99,56.32,55.93,56.23,127000.0,42.7316,42.9835,42.6858,42.9148,127000.0
2008-01-22 12:25:00,56.2,56.38,56.13,56.32,110000.0,42.8919,43.0293,42.8385,42.9835,110000.0
2008-01-22 12:30:00,56.23,56.25,55.97,56.06,52000.0,42.9148,42.93,42.7163,42.785,52000.0
2008-01-22 12:35:00,56.04,56.25,56.02,56.2,66500.0,42.7698,42.93,42.7545,42.8919,66500.0
2008-01-22 12:40:00,56.18,56.24,55.82,56.02,108900.0,42.8766,42.9224,42.6019,42.7545,108900.0
2008-01-22 12:45:00,56.01,56.12,55.88,55.97,119800.0,42.7469,42.8308,42.6477,42.7163,119800.0
2008-01-22 12:50:00,55.94,56.06,55.92,56.04,36800.0,42.6934,42.785,42.6782,42.7698,36800.0
2008-01-22 12:55:00,56.03,56.29,56.03,56.25,72500.0,42.7621,42.9606,42.7621,42.93,72500.0
2008-01-22 13:00:00,56.3,56.64,56.27,56.58,40400.0,42.9682,43.2277,42.9453,43.1819,40400.0
2008-01-22 13:05:00,56.58,56.71,56.34,56.55,74000.0,43.1819,43.2811,42.9987,43.159,74000.0
2008-01-22 13:10:00,56.53,56.79,56.49,56.52,54100.0,43.1437,43.3422,43.1132,43.1361,54100.0
2008-01-22 13:15:00,56.58,56.72,56.46,56.56,33700.0,43.1819,43.2887,43.0903,43.1666,33700.0
2008-01-22 13:20:00,56.56,56.93,56.56,56.76,34700.0,43.1666,43.449,43.1666,43.3193,34700.0
2008-01-22 13:25:00,56.77,56.85,56.31,56.55,32600.0,43.3269,43.388,42.9758,43.159,32600.0
2008-01-22 13:30:00,56.5,56.54,56.26,56.26,34300.0,43.1208,43.1514,42.9377,42.9377,34300.0
2008-01-22 13:35:00,56.24,56.55,56.2,56.49,42300.0,42.9224,43.159,42.8919,43.1132,42300.0
2008-01-22 13:40:00,56.52,56.8,56.21,56.3,49900.0,43.1361,43.3498,42.8995,42.9682,49900.0
2008-01-22 13:45:00,56.3,56.32,56.1,56.27,42700.0,42.9682,42.9835,42.8156,42.9453,42700.0
2008-01-22 13:50:00,56.24,56.42,56.1,56.21,73300.0,42.9224,43.0598,42.8156,42.8995,73300.0
2008-01-22 13:55:00,56.11,56.39,56.1,56.39,53700.0,42.8232,43.0369,42.8156,43.0369,53700.0
2008-01-22 14:00:00,56.39,56.45,56.13,56.17,42300.0,43.0369,43.0827,42.8385,42.869,42300.0
2008-01-22 14:05:00,56.17,56.29,56.1,56.1,53200.0,42.869,42.9606,42.8156,42.8156,53200.0
2008-01-22 14:10:00,56.12,56.42,56.11,56.29,38900.0,42.8308,43.0598,42.8232,42.9606,38900.0
2008-01-22 14:15:00,56.3,56.7,56.3,56.52,41000.0,42.9682,43.2735,42.9682,43.1361,41000.0
2008-01-22 14:20:00,56.52,56.64,56.34,56.54,32000.0,43.1361,43.2277,42.9987,43.1514,32000.0
2008-01-22 14:25:00,56.48,56.69,56.35,56.35,19800.0,43.1056,43.2658,43.0064,43.0064,19800.0
2008-01-22 14:30:00,56.34,56.39,56.1,56.1,48900.0,42.9987,43.0369,42.8156,42.8156,48900.0
2008-01-22 14:35:00,56.15,56.35,56.12,56.23,18000.0,42.8537,43.0064,42.8308,42.9148,18000.0
2008-01-22 14:40:00,56.26,56.6,56.1,56.54,28900.0,42.9377,43.1972,42.8156,43.1514,28900.0
2008-01-22 14:45:00,56.5,56.68,56.39,56.6,31100.0,43.1208,43.2582,43.0369,43.1972,31100.0
2008-01-22 14:50:00,56.61,56.65,56.34,56.39,17000.0,43.2048,43.2353,42.9987,43.0369,17000.0
2008-01-22 14:55:00,56.36,56.62,56.28,56.4,16800.0,43.014,43.2124,42.9529,43.0445,16800.0
2008-01-22 15:00:00,56.4,56.51,56.21,56.48,27100.0,43.0445,43.1285,42.8995,43.1056,27100.0
2008-01-22 15:05:00,56.48,56.79,56.3,56.7,39400.0,43.1056,43.3422,42.9682,43.2735,39400.0
2008-01-22 15:10:00,56.71,56.71,56.1,56.27,45300.0,43.2811,43.2811,42.8156,42.9453,45300.0
2008-01-22 15:15:00,56.22,56.34,56.1,56.26,36400.0,42.9071,42.9987,42.8156,42.9377,36400.0
2008-01-22 15:20:00,56.25,56.42,56.17,56.31,23600.0,42.93,43.0598,42.869,42.9758,23600.0
2008-01-22 15:25:00,56.36,56.38,56.15,56.27,30200.0,43.014,43.0293,42.8537,42.9453,30200.0
2008-01-22 15:30:00,56.27,56.55,56.26,56.36,41300.0,42.9453,43.159,42.9377,43.014,41300.0
2008-01-22 15:35:00,56.36,56.84,56.29,56.74,98400.0,43.014,43.3803,42.9606,43.304,98400.0
2008-01-22 15:40:00,56.72,56.78,56.52,56.59,85900.0,43.2887,43.3345,43.1361,43.1895,85900.0
2008-01-22 15:45:00,56.59,56.76,56.55,56.63,61500.0,43.1895,43.3193,43.159,43.2201,61500.0
2008-01-22 15:50:00,56.69,56.69,56.19,56.38,69000.0,43.2658,43.2658,42.8842,43.0293,69000.0
2008-01-22 15:55:00,56.38,56.53,56.27,56.36,87100.0,43.0293,43.1437,42.9453,43.014,87100.0
2008-01-23 09:30:00,53.55,53.87,53.35,53.75,110000.0,40.8694,41.1136,40.7168,41.022,110000.0
2008-01-23 09:35:00,53.75,53.87,53.74,53.76,46200.0,41.022,41.1136,41.0144,41.0297,46200.0
2008-01-23 09:40:00,53.76,53.84,53.46,53.48,135700.0,41.0297,41.0907,40.8007,40.816,135700.0
2008-01-23 09:45:00,53.49,53.74,53.23,53.74,70100.0,40.8236,41.0144,40.6252,41.0144,70100.0
2008-01-23 09:50:00,53.73,53.83,53.6,53.62,95700.0,41.0068,41.0831,40.9076,40.9228,95700.0
2008-01-23 09:55:00,53.62,54.08,53.6,54.02,76600.0,40.9228,41.2739,40.9076,41.2281,76600.0
2008-01-23 10:00:00,53.99,54.33,53.98,54.01,84800.0,41.2052,41.4647,41.1976,41.2205,84800.0
2008-01-23 10:05:00,54.05,54.31,54.0,54.04,90200.0,41.251,41.4494,41.2128,41.2434,90200.0
2008-01-23 10:10:00,54.11,54.48,54.07,54.43,54500.0,41.2968,41.5792,41.2663,41.541,54500.0
2008-01-23 10:15:00,54.43,54.95,54.43,54.94,51900.0,41.541,41.9379,41.541,41.9302,51900.0
2008-01-23 10:20:00,54.93,55.01,54.76,54.76,45800.0,41.9226,41.9837,41.7929,41.7929,45800.0
2008-01-23 10:25:00,54.76,54.91,54.58,54.58,43700.0,41.7929,41.9074,41.6555,41.6555,43700.0
2008-01-23 10:30:00,54.63,54.66,54.14,54.18,69400.0,41.6937,41.7166,41.3197,41.3502,69400.0
2008-01-23 10:35:00,54.18,54.2,53.93,54.13,57900.0,41.3502,41.3655,41.1594,41.3121,57900.0
2008-01-23 10:40:00,54.14,54.25,53.85,53.85,56900.0,41.3197,41.4036,41.0984,41.0984,56900.0
2008-01-23 10:45:00,53.91,54.33,53.88,54.31,68600.0,41.1442,41.4647,41.1213,41.4494,68600.0
2008-01-23 10:50:00,54.28,54.3,54.0,54.01,40100.0,41.4265,41.4418,41.2128,41.2205,40100.0
2008-01-23 10:55:00,54.04,54.26,53.99,54.15,34700.0,41.2434,41.4113,41.2052,41.3273,34700.0
2008-01-23 11:00:00,54.13,54.25,54.12,54.25,24700.0,41.3121,41.4036,41.3044,41.4036,24700.0
2008-01-23 11:05:00,54.29,54.39,53.98,54.01,22500.0,41.4342,41.5105,41.1976,41.2205,22500.0
2008-01-23 11:10:00,54.0,54.18,53.91,53.95,18100.0,41.2128,41.3502,41.1442,41.1747,18100.0
2008-01-23 11:15:00,53.89,54.18,53.89,54.11,21200.0,41.1289,41.3502,41.1289,41.2968,21200.0
2008-01-23 11:20:00,54.12,54.32,53.93,54.32,19300.0,41.3044,41.4571,41.1594,41.4571,19300.0
2008-01-23 11:25:00,54.33,54.33,53.95,53.95,23800.0,41.4647,41.4647,41.1747,41.1747,23800.0
2008-01-23 11:30:00,53.96,53.96,53.58,53.74,40300.0,41.1823,41.1823,40.8923,41.0144,40300.0
2008-01-23 11:35:00,53.74,53.79,53.6,53.76,39800.0,41.0144,41.0526,40.9076,41.0297,39800.0
2008-01-23 11:40:00,53.78,53.83,53.6,53.6,29400.0,41.0449,41.0831,40.9076,40.9076,29400.0
2008-01-23 11:45:00,53.6,53.62,53.45,53.54,43600.0,40.9076,40.9228,40.7931,40.8618,43600.0
2008-01-23 11:50:00,53.55,53.66,53.48,53.57,21900.0,40.8694,40.9534,40.816,40.8847,21900.0
2008-01-23 11:55:00,53.58,53.74,53.52,53.55,13900.0,40.8923,41.0144,40.8465,40.8694,13900.0
2008-01-23 12:00:00,53.51,53.61,53.5,53.51,80200.0,40.8389,40.9152,40.8312,40.8389,80200.0
2008-01-23 12:05:00,53.55,53.6,53.5,53.53,30200.0,40.8694,40.9076,40.8312,40.8541,30200.0
2008-01-23 12:10:00,53.53,53.56,53.21,53.32,105400.0,40.8541,40.877,40.6099,40.6939,105400.0
2008-01-23 12:15:00,53.32,53.55,53.27,53.52,35400.0,40.6939,40.8694,40.6557,40.8465,35400.0
2008-01-23 12:20:00,53.53,53.66,53.47,53.51,19400.0,40.8541,40.9534,40.8083,40.8389,19400.0
2008-01-23 12:25:00,53.47,53.65,53.47,53.55,7500.0,40.8083,40.9457,40.8083,40.8694,7500.0
2008-01-23 12:30:00,53.56,53.57,53.32,53.34,13700.0,40.877,40.8847,40.6939,40.7091,13700.0
2008-01-23 12:35:00,53.32,53.4,52.9,52.92,85200.0,40.6939,40.7549,40.3733,40.3886,85200.0
2008-01-23 12:40:00,52.92,53.15,52.83,52.83,34100.0,40.3886,40.5641,40.3199,40.3199,34100.0
2008-01-23 12:45:00,52.83,52.93,52.5,52.92,67100.0,40.3199,40.3962,40.068,40.3886,67100.0
2008-01-23 12:50:00,52.92,53.19,52.84,53.18,28200.0,40.3886,40.5946,40.3275,40.587,28200.0
2008-01-23 12:55:00,53.19,53.2,53.04,53.09,15900.0,40.5946,40.6023,40.4802,40.5183,15900.0
2008-01-23 13:00:00,53.11,53.48,53.1,53.31,47300.0,40.5336,40.816,40.526,40.6862,47300.0
2008-01-23 13:05:00,53.26,53.28,53.03,53.03,61200.0,40.6481,40.6633,40.4725,40.4725,61200.0
2008-01-23 13:10:00,53.03,53.1,52.94,53.07,28200.0,40.4725,40.526,40.4038,40.5031,28200.0
2008-01-23 13:15:00,53.06,53.47,53.04,53.38,48800.0,40.4954,40.8083,40.4802,40.7397,48800.0
2008-01-23 13:20:00,53.36,53.89,53.35,53.89,86300.0,40.7244,41.1289,40.7168,41.1289,86300.0
2008-01-23 13:25:00,53.91,54.06,53.89,53.98,57300.0,41.1442,41.2586,41.1289,41.1976,57300.0
2008-01-23 13:30:00,53.92,54.11,53.78,54.07,60100.0,41.1518,41.2968,41.0449,41.2663,60100.0
2008-01-23 13:35:00,54.05,54.21,53.78,54.1,133600.0,41.251,41.3731,41.0449,41.2892,133600.0
2008-01-23 13:40:00,54.09,54.09,53.7,53.88,53300.0,41.2815,41.2815,40.9839,41.1213,53300.0
2008-01-23 13:45:00,53.9,54.19,53.84,54.15,21500.0,41.1365,41.3578,41.0907,41.3273,21500.0
2008-01-23 13:50:00,54.15,54.25,54.05,54.05,22100.0,41.3273,41.4036,41.251,41.251,22100.0
2008-01-23 13:55:00,54.08,54.15,53.91,53.98,48300.0,41.2739,41.3273,41.1442,41.1976,48300.0
2008-01-23 14:00:00,53.97,53.97,53.81,53.94,21000.0,41.1899,41.1899,41.0678,41.167,21000.0
2008-01-23 14:05:00,53.9,54.17,53.9,54.17,25500.0,41.1365,41.3426,41.1365,41.3426,25500.0
2008-01-23 14:10:00,54.15,54.2,53.98,54.2,179700.0,41.3273,41.3655,41.1976,41.3655,179700.0
2008-01-23 14:15:00,54.18,54.22,53.93,53.96,35100.0,41.3502,41.3807,41.1594,41.1823,35100.0
2008-01-23 14:20:00,53.94,54.33,53.94,54.33,20000.0,41.167,41.4647,41.167,41.4647,20000.0
2008-01-23 14:25:00,54.32,54.75,54.32,54.69,42600.0,41.4571,41.7852,41.4571,41.7394,42600.0
2008-01-23 14:30:00,54.66,54.66,54.25,54.37,43300.0,41.7166,41.7166,41.4036,41.4952,43300.0
2008-01-23 14:35:00,54.32,54.46,54.22,54.46,24900.0,41.4571,41.5639,41.3807,41.5639,24900.0
2008-01-23 14:40:00,54.46,54.5,54.16,54.32,57500.0,41.5639,41.5944,41.335,41.4571,57500.0
2008-01-23 14:45:00,54.33,54.46,53.99,54.17,33100.0,41.4647,41.5639,41.2052,41.3426,33100.0
2008-01-23 14:50:00,54.17,54.26,53.84,53.97,27100.0,41.3426,41.4113,41.0907,41.1899,27100.0
2008-01-23 14:55:00,53.99,54.44,53.93,54.44,19300.0,41.2052,41.5486,41.1594,41.5486,19300.0
2008-01-23 15:00:00,54.45,54.96,54.44,54.93,43100.0,41.5563,41.9455,41.5486,41.9226,43100.0
2008-01-23 15:05:00,54.91,55.15,54.78,55.13,62100.0,41.9074,42.0905,41.8081,42.0753,62100.0
2008-01-23 15:10:00,55.13,55.4,55.07,55.35,66200.0,42.0753,42.2813,42.0295,42.2432,66200.0
2008-01-23 15:15:00,55.33,55.35,55.06,55.23,56500.0,42.2279,42.2432,42.0218,42.1516,56500.0
2008-01-23 15:20:00,55.18,55.69,55.16,55.6,30200.0,42.1134,42.5026,42.0982,42.434,30200.0
2008-01-23 15:25:00,55.59,55.77,55.43,55.64,56800.0,42.4263,42.5637,42.3042,42.4645,56800.0
2008-01-23 15:30:00,55.66,56.87,55.66,56.01,131400.0,42.4798,43.4032,42.4798,42.7469,131400.0
2008-01-23 15:35:00,56.01,56.23,55.99,56.2,80800.0,42.7469,42.9148,42.7316,42.8919,80800.0
2008-01-23 15:40:00,56.21,56.21,55.92,56.06,65100.0,42.8995,42.8995,42.6782,42.785,65100.0
2008-01-23 15:45:00,56.06,56.43,55.92,56.43,31300.0,42.785,43.0674,42.6782,43.0674,31300.0
2008-01-23 15:50:00,56.39,56.65,55.94,56.6,18600.0,43.0369,43.2353,42.6934,43.1972,18600.0
2008-01-23 15:55:00,56.6,56.88,56.02,56.44,59000.0,43.1972,43.4109,42.7545,43.075,59000.0
2008-01-24 09:30:00,56.26,56.49,56.1,56.1,32300.0,42.9377,43.1132,42.8156,42.8156,32300.0
2008-01-24 09:35:00,56.15,56.4,56.1,56.34,20800.0,42.8537,43.0445,42.8156,42.9987,20800.0
2008-01-24 09:40:00,56.34,56.76,56.33,56.76,58400.0,42.9987,43.3193,42.9911,43.3193,58400.0
2008-01-24 09:45:00,56.81,56.86,56.71,56.74,21400.0,43.3574,43.3956,43.2811,43.304,21400.0
2008-01-24 09:50:00,56.74,57.14,56.73,57.11,49000.0,43.304,43.6093,43.2964,43.5864,49000.0
2008-01-24 09:55:00,57.13,57.15,56.81,56.84,148800.0,43.6017,43.6169,43.3574,43.3803,148800.0
2008-01-24 10:00:00,56.83,57.27,56.81,57.27,70000.0,43.3727,43.7085,43.3574,43.7085,70000.0
2008-01-24 10:05:00,57.27,57.29,57.09,57.12,78000.0,43.7085,43.7238,43.5711,43.594,78000.0
2008-01-24 10:10:00,57.19,57.22,56.52,56.52,40800.0,43.6474,43.6703,43.1361,43.1361,40800.0
2008-01-24 10:15:00,56.53,56.7,56.44,56.61,42200.0,43.1437,43.2735,43.075,43.2048,42200.0
2008-01-24 10:20:00,56.59,56.59,56.23,56.46,43400.0,43.1895,43.1895,42.9148,43.0903,43400.0
2008-01-24 10:25:00,56.41,56.66,56.39,56.64,30100.0,43.0522,43.243,43.0369,43.2277,30100.0
2008-01-24 10:30:00,56.66,56.74,56.38,56.68,40100.0,43.243,43.304,43.0293,43.2582,40100.0
2008-01-24 10:35:00,56.66,57.04,56.57,57.04,15800.0,43.243,43.533,43.1743,43.533,15800.0
2008-01-24 10:40:00,57.06,57.19,56.93,57.1,45400.0,43.5482,43.6474,43.449,43.5788,45400.0
2008-01-24 10:45:00,57.06,57.22,56.96,57.08,51300.0,43.5482,43.6703,43.4719,43.5635,51300.0
2008-01-24 10:50:00,57.04,57.05,56.84,56.91,28100.0,43.533,43.5406,43.3803,43.4338,28100.0
2008-01-24 10:55:00,56.96,57.14,56.88,56.99,34600.0,43.4719,43.6093,43.4109,43.4948,34600.0
2008-01-24 11:00:00,57.0,57.05,56.83,56.92,47600.0,43.5024,43.5406,43.3727,43.4414,47600.0
2008-01-24 11:05:00,56.91,57.06,56.86,56.95,13200.0,43.4338,43.5482,43.3956,43.4643,13200.0
2008-01-24 11:10:00,57.0,57.2,56.98,57.07,57900.0,43.5024,43.6551,43.4872,43.5559,57900.0
2008-01-24 11:15:00,57.03,57.04,56.89,57.02,8300.0,43.5253,43.533,43.4185,43.5177,8300.0
2008-01-24 11:20:00,57.0,57.15,56.93,57.12,5800.0,43.5024,43.6169,43.449,43.594,5800.0
2008-01-24 11:25:00,57.13,57.29,57.13,57.29,10400.0,43.6017,43.7238,43.6017,43.7238,10400.0
2008-01-24 11:30:00,57.3,57.39,57.23,57.31,79900.0,43.7314,43.8001,43.678,43.739,79900.0
2008-01-24 11:35:00,57.28,57.35,57.23,57.3,24400.0,43.7161,43.7696,43.678,43.7314,24400.0
2008-01-24 11:40:00,57.29,57.35,57.2,57.24,30100.0,43.7238,43.7696,43.6551,43.6856,30100.0
2008-01-24 11:45:00,57.23,57.47,57.23,57.27,20000.0,43.678,43.8611,43.678,43.7085,20000.0
2008-01-24 11:50:00,57.26,57.36,57.12,57.13,18800.0,43.7009,43.7772,43.594,43.6017,18800.0
2008-01-24 11:55:00,57.1,57.18,56.94,57.09,33700.0,43.5788,43.6398,43.4566,43.5711,33700.0
2008-01-24 12:00:00,57.05,57.09,56.75,57.03,23200.0,43.5406,43.5711,43.3116,43.5253,23200.0
2008-01-24 12:05:00,57.05,57.1,56.93,56.99,34600.0,43.5406,43.5788,43.449,43.4948,34600.0
2008-01-24 12:10:00,56.99,57.08,56.92,57.07,44300.0,43.4948,43.5635,43.4414,43.5559,44300.0
2008-01-24 12:15:00,57.04,57.11,56.96,57.06,13900.0,43.533,43.5864,43.4719,43.5482,13900.0
2008-01-24 12:20:00,57.03,57.09,56.93,56.95,37300.0,43.5253,43.5711,43.449,43.4643,37300.0
2008-01-24 12:25:00,56.95,56.95,56.86,56.9,5000.0,43.4643,43.4643,43.3956,43.4261,5000.0
2008-01-24 12:30:00,56.85,56.94,56.85,56.92,4700.0,43.388,43.4566,43.388,43.4414,4700.0
2008-01-24 12:35:00,56.95,56.97,56.9,56.92,62700.0,43.4643,43.4795,43.4261,43.4414,62700.0
2008-01-24 12:40:00,56.92,57.06,56.91,56.95,76700.0,43.4414,43.5482,43.4338,43.4643,76700.0
2008-01-24 12:45:00,56.97,57.12,56.97,57.12,13300.0,43.4795,43.594,43.4795,43.594,13300.0
2008-01-24 12:50:00,57.12,57.2,57.01,57.1,43900.0,43.594,43.6551,43.5101,43.5788,43900.0
2008-01-24 12:55:00,57.09,57.09,56.96,57.0,81400.0,43.5711,43.5711,43.4719,43.5024,81400.0
2008-01-24 13:00:00,57.0,57.01,56.85,56.94,34000.0,43.5024,43.5101,43.388,43.4566,34000.0
2008-01-24 13:05:00,56.92,56.92,56.63,56.66,25100.0,43.4414,43.4414,43.2201,43.243,25100.0
2008-01-24 13:10:00,56.66,57.02,56.62,56.98,30000.0,43.243,43.5177,43.2124,43.4872,30000.0
2008-01-24 13:15:00,56.99,57.03,56.87,56.93,26400.0,43.4948,43.5253,43.4032,43.449,26400.0
2008-01-24 13:20:00,56.93,57.02,56.89,56.93,23100.0,43.449,43.5177,43.4185,43.449,23100.0
2008-01-24 13:25:00,56.91,56.98,56.84,56.86,7000.0,43.4338,43.4872,43.3803,43.3956,7000.0
2008-01-24 13:30:00,56.88,56.91,56.75,56.85,7400.0,43.4109,43.4338,43.3116,43.388,7400.0
2008-01-24 13:35:00,56.85,56.97,56.85,56.92,12400.0,43.388,43.4795,43.388,43.4414,12400.0
2008-01-24 13:40:00,56.89,57.01,56.89,56.96,28200.0,43.4185,43.5101,43.4185,43.4719,28200.0
2008-01-24 13:45:00,57.0,57.01,56.94,57.0,21000.0,43.5024,43.5101,43.4566,43.5024,21000.0
2008-01-24 13:50:00,57.0,57.05,56.96,57.0,72900.0,43.5024,43.5406,43.4719,43.5024,72900.0
2008-01-24 13:55:00,57.0,57.0,56.9,56.94,29000.0,43.5024,43.5024,43.4261,43.4566,29000.0
2008-01-24 14:00:00,56.93,57.0,56.86,56.98,21000.0,43.449,43.5024,43.3956,43.4872,21000.0
2008-01-24 14:05:00,57.0,57.02,56.94,57.0,41100.0,43.5024,43.5177,43.4566,43.5024,41100.0
2008-01-24 14:10:00,57.0,57.08,56.94,57.08,65500.0,43.5024,43.5635,43.4566,43.5635,65500.0
2008-01-24 14:15:00,57.07,57.3,57.05,57.15,73400.0,43.5559,43.7314,43.5406,43.6169,73400.0
2008-01-24 14:20:00,57.18,57.45,57.15,57.42,33600.0,43.6398,43.8459,43.6169,43.823,33600.0
2008-01-24 14:25:00,57.41,57.46,57.36,57.42,30000.0,43.8154,43.8535,43.7772,43.823,30000.0
2008-01-24 14:30:00,57.41,57.43,57.29,57.35,23300.0,43.8154,43.8306,43.7238,43.7696,23300.0
2008-01-24 14:35:00,57.35,57.61,57.35,57.57,82500.0,43.7696,43.968,43.7696,43.9375,82500.0
2008-01-24 14:40:00,57.57,57.62,57.44,57.53,71800.0,43.9375,43.9756,43.8382,43.9069,71800.0
2008-01-24 14:45:00,57.5,57.5,57.18,57.2,72600.0,43.884,43.884,43.6398,43.6551,72600.0
2008-01-24 14:50:00,57.21,57.21,56.95,56.99,72000.0,43.6627,43.6627,43.4643,43.4948,72000.0
2008-01-24 14:55:00,56.97,56.98,56.76,56.9,43000.0,43.4795,43.4872,43.3193,43.4261,43000.0
2008-01-24 15:00:00,56.9,56.92,56.66,56.77,144700.0,43.4261,43.4414,43.243,43.3269,144700.0
2008-01-24 15:05:00,56.79,56.94,56.67,56.86,110300.0,43.3422,43.4566,43.2506,43.3956,110300.0
2008-01-24 15:10:00,56.83,56.96,56.78,56.89,32800.0,43.3727,43.4719,43.3345,43.4185,32800.0
2008-01-24 15:15:00,56.83,56.84,56.66,56.76,65000.0,43.3727,43.3803,43.243,43.3193,65000.0
2008-01-24 15:20:00,56.78,56.83,56.74,56.8,29200.0,43.3345,43.3727,43.304,43.3498,29200.0
2008-01-24 15:25:00,56.82,56.87,56.71,56.74,22100.0,43.3651,43.4032,43.2811,43.304,22100.0
2008-01-24 15:30:00,56.73,56.88,56.73,56.82,22400.0,43.2964,43.4109,43.2964,43.3651,22400.0
2008-01-24 15:35:00,56.83,57.04,56.78,56.96,32300.0,43.3727,43.533,43.3345,43.4719,32300.0
2008-01-24 15:40:00,56.95,57.1,56.95,57.04,26300.0,43.4643,43.5788,43.4643,43.533,26300.0
2008-01-24 15:45:00,57.04,57.09,57.0,57.01,58500.0,43.533,43.5711,43.5024,43.5101,58500.0
2008-01-24 15:50:00,57.02,57.05,56.82,56.86,33800.0,43.5177,43.5406,43.3651,43.3956,33800.0
2008-01-24 15:55:00,56.87,57.2,56.83,56.95,70600.0,43.4032,43.6551,43.3727,43.4643,70600.0
2008-01-25 09:30:00,57.75,59.01,57.74,58.2,151900.0,44.0748,45.0365,44.0672,44.4183,151900.0
2008-01-25 09:35:00,58.21,58.24,58.1,58.14,48500.0,44.4259,44.4488,44.342,44.3725,48500.0
2008-01-25 09:40:00,58.12,58.14,57.96,57.96,52300.0,44.3572,44.3725,44.2351,44.2351,52300.0
2008-01-25 09:45:00,57.98,58.05,57.94,58.03,22800.0,44.2504,44.3038,44.2198,44.2885,22800.0
2008-01-25 09:50:00,58.03,58.06,57.97,58.01,50300.0,44.2885,44.3114,44.2427,44.2733,50300.0
2008-01-25 09:55:00,58.06,58.07,57.9,57.92,30600.0,44.3114,44.3191,44.1893,44.2046,30600.0
2008-01-25 10:00:00,57.91,57.94,57.79,57.9,17700.0,44.197,44.2198,44.1054,44.1893,17700.0
2008-01-25 10:05:00,57.9,57.93,57.82,57.82,27200.0,44.1893,44.2122,44.1283,44.1283,27200.0
2008-01-25 10:10:00,57.82,57.84,57.73,57.79,21300.0,44.1283,44.1435,44.0596,44.1054,21300.0
2008-01-25 10:15:00,57.79,57.89,57.72,57.87,25700.0,44.1054,44.1817,44.0519,44.1664,25700.0
2008-01-25 10:20:00,57.88,57.92,57.68,57.68,27900.0,44.1741,44.2046,44.0214,44.0214,27900.0
2008-01-25 10:25:00,57.69,57.82,57.62,57.71,25900.0,44.029,44.1283,43.9756,44.0443,25900.0
2008-01-25 10:30:00,57.7,57.7,57.27,57.38,46300.0,44.0367,44.0367,43.7085,43.7925,46300.0
2008-01-25 10:35:00,57.32,57.58,57.29,57.39,19500.0,43.7467,43.9451,43.7238,43.8001,19500.0
2008-01-25 10:40:00,57.45,57.57,57.23,57.56,26600.0,43.8459,43.9375,43.678,43.9298,26600.0
2008-01-25 10:45:00,57.55,57.64,57.49,57.54,20000.0,43.9222,43.9909,43.8764,43.9146,20000.0
2008-01-25 10:50:00,57.53,57.54,57.31,57.38,36800.0,43.9069,43.9146,43.739,43.7925,36800.0
2008-01-25 10:55:00,57.35,57.35,57.11,57.15,51000.0,43.7696,43.7696,43.5864,43.6169,51000.0
2008-01-25 11:00:00,57.16,57.16,56.96,56.99,44100.0,43.6246,43.6246,43.4719,43.4948,44100.0
2008-01-25 11:05:00,56.97,57.1,56.97,57.09,16600.0,43.4795,43.5788,43.4795,43.5711,16600.0
2008-01-25 11:10:00,57.08,57.09,56.95,57.09,44100.0,43.5635,43.5711,43.4643,43.5711,44100.0
2008-01-25 11:15:00,57.08,57.23,57.05,57.15,19800.0,43.5635,43.678,43.5406,43.6169,19800.0
2008-01-25 11:20:00,57.16,57.23,57.06,57.07,17600.0,43.6246,43.678,43.5482,43.5559,17600.0
2008-01-25 11:25:00,57.03,57.06,56.81,56.94,27000.0,43.5253,43.5482,43.3574,43.4566,27000.0
2008-01-25 11:30:00,56.97,57.16,56.97,57.16,16400.0,43.4795,43.6246,43.4795,43.6246,16400.0
2008-01-25 11:35:00,57.15,57.36,57.15,57.3,13700.0,43.6169,43.7772,43.6169,43.7314,13700.0
2008-01-25 11:40:00,57.26,57.3,57.14,57.18,14500.0,43.7009,43.7314,43.6093,43.6398,14500.0
2008-01-25 11:45:00,57.18,57.32,57.1,57.13,7500.0,43.6398,43.7467,43.5788,43.6017,7500.0
2008-01-25 11:50:00,57.13,57.21,57.08,57.18,17300.0,43.6017,43.6627,43.5635,43.6398,17300.0
2008-01-25 11:55:00,57.08,57.28,57.08,57.28,3400.0,43.5635,43.7161,43.5635,43.7161,3400.0
2008-01-25 12:00:00,57.17,57.28,57.1,57.1,11700.0,43.6322,43.7161,43.5788,43.5788,11700.0
2008-01-25 12:05:00,57.13,57.13,56.94,56.95,10200.0,43.6017,43.6017,43.4566,43.4643,10200.0
2008-01-25 12:10:00,56.94,57.02,56.93,56.97,3700.0,43.4566,43.5177,43.449,43.4795,3700.0
2008-01-25 12:15:00,56.98,57.0,56.9,56.97,12600.0,43.4872,43.5024,43.4261,43.4795,12600.0
2008-01-25 12:20:00,56.97,57.03,56.94,57.0,9800.0,43.4795,43.5253,43.4566,43.5024,9800.0
2008-01-25 12:25:00,56.99,57.05,56.99,57.02,10000.0,43.4948,43.5406,43.4948,43.5177,10000.0
2008-01-25 12:30:00,57.01,57.05,57.0,57.03,37200.0,43.5101,43.5406,43.5024,43.5253,37200.0
2008-01-25 12:35:00,57.03,57.15,57.0,57.03,20000.0,43.5253,43.6169,43.5024,43.5253,20000.0
2008-01-25 12:40:00,57.02,57.14,56.98,57.14,45700.0,43.5177,43.6093,43.4872,43.6093,45700.0
2008-01-25 12:45:00,57.14,57.14,56.89,56.89,27600.0,43.6093,43.6093,43.4185,43.4185,27600.0
2008-01-25 12:50:00,56.92,57.1,56.92,57.0,45100.0,43.4414,43.5788,43.4414,43.5024,45100.0
2008-01-25 12:55:00,57.04,57.04,56.86,57.0,94400.0,43.533,43.533,43.3956,43.5024,94400.0
2008-01-25 13:00:00,57.0,57.03,56.75,56.81,87100.0,43.5024,43.5253,43.3116,43.3574,87100.0
2008-01-25 13:05:00,56.83,56.92,56.79,56.8,66600.0,43.3727,43.4414,43.3422,43.3498,66600.0
2008-01-25 13:10:00,56.82,57.05,56.82,57.0,20900.0,43.3651,43.5406,43.3651,43.5024,20900.0
2008-01-25 13:15:00,57.03,57.03,56.82,56.99,18200.0,43.5253,43.5253,43.3651,43.4948,18200.0
2008-01-25 13:20:00,56.95,57.04,56.81,56.83,17200.0,43.4643,43.533,43.3574,43.3727,17200.0
2008-01-25 13:25:00,56.85,56.86,56.7,56.78,6900.0,43.388,43.3956,43.2735,43.3345,6900.0
2008-01-25 13:30:00,56.77,56.83,56.7,56.7,19800.0,43.3269,43.3727,43.2735,43.2735,19800.0
2008-01-25 13:35:00,56.7,56.72,56.5,56.72,49000.0,43.2735,43.2887,43.1208,43.2887,49000.0
2008-01-25 13:40:00,56.7,56.73,56.58,56.62,26700.0,43.2735,43.2964,43.1819,43.2124,26700.0
2008-01-25 13:45:00,56.64,56.68,56.43,56.43,75400.0,43.2277,43.2582,43.0674,43.0674,75400.0
2008-01-25 13:50:00,56.45,56.46,56.28,56.39,15100.0,43.0827,43.0903,42.9529,43.0369,15100.0
2008-01-25 13:55:00,56.42,56.6,56.36,56.49,18000.0,43.0598,43.1972,43.014,43.1132,18000.0
2008-01-25 14:00:00,56.44,56.57,56.42,56.44,24600.0,43.075,43.1743,43.0598,43.075,24600.0
2008-01-25 14:05:00,56.44,56.51,56.36,56.51,21600.0,43.075,43.1285,43.014,43.1285,21600.0
2008-01-25 14:10:00,56.5,56.78,56.5,56.77,23000.0,43.1208,43.3345,43.1208,43.3269,23000.0
2008-01-25 14:15:00,56.77,56.77,56.42,56.42,28900.0,43.3269,43.3269,43.0598,43.0598,28900.0
2008-01-25 14:20:00,56.44,56.73,56.39,56.71,27400.0,43.075,43.2964,43.0369,43.2811,27400.0
2008-01-25 14:25:00,56.68,56.74,56.47,56.56,21400.0,43.2582,43.304,43.0979,43.1666,21400.0
2008-01-25 14:30:00,56.56,56.7,56.56,56.68,23000.0,43.1666,43.2735,43.1666,43.2582,23000.0
2008-01-25 14:35:00,56.64,56.84,56.59,56.68,30900.0,43.2277,43.3803,43.1895,43.2582,30900.0
2008-01-25 14:40:00,56.75,56.82,56.56,56.57,31900.0,43.3116,43.3651,43.1666,43.1743,31900.0
2008-01-25 14:45:00,56.58,56.59,56.44,56.52,26400.0,43.1819,43.1895,43.075,43.1361,26400.0
2008-01-25 14:50:00,56.5,56.56,56.28,56.31,26900.0,43.1208,43.1666,42.9529,42.9758,26900.0
2008-01-25 14:55:00,56.32,56.6,56.3,56.56,37100.0,42.9835,43.1972,42.9682,43.1666,37100.0
2008-01-25 15:00:00,56.54,56.63,56.48,56.61,33400.0,43.1514,43.2201,43.1056,43.2048,33400.0
2008-01-25 15:05:00,56.63,56.64,56.41,56.49,35300.0,43.2201,43.2277,43.0522,43.1132,35300.0
2008-01-25 15:10:00,56.49,56.75,56.41,56.74,32800.0,43.1132,43.3116,43.0522,43.304,32800.0
2008-01-25 15:15:00,56.71,56.95,56.71,56.94,18100.0,43.2811,43.4643,43.2811,43.4566,18100.0
2008-01-25 15:20:00,56.93,57.05,56.86,56.87,22600.0,43.449,43.5406,43.3956,43.4032,22600.0
2008-01-25 15:25:00,56.85,56.91,56.69,56.78,21400.0,43.388,43.4338,43.2658,43.3345,21400.0
2008-01-25 15:30:00,56.79,56.88,56.63,56.88,16600.0,43.3422,43.4109,43.2201,43.4109,16600.0
2008-01-25 15:35:00,56.82,57.02,56.82,56.88,64000.0,43.3651,43.5177,43.3651,43.4109,64000.0
2008-01-25 15:40:00,56.88,57.13,56.88,56.92,96400.0,43.4109,43.6017,43.4109,43.4414,96400.0
2008-01-25 15:45:00,56.92,56.94,56.55,56.57,41300.0,43.4414,43.4566,43.159,43.1743,41300.0
2008-01-25 15:50:00,56.57,56.68,56.48,56.56,98800.0,43.1743,43.2582,43.1056,43.1666,98800.0
2008-01-25 15:55:00,56.58,56.77,56.5,56.68,128500.0,43.1819,43.3269,43.1208,43.2582,128500.0
2008-01-28 09:30:00,55.4,55.6,55.26,55.32,32200.0,42.2813,42.434,42.1745,42.2203,32200.0
2008-01-28 09:35:00,55.3,55.3,55.01,55.2,36500.0,42.205,42.205,41.9837,42.1287,36500.0
2008-01-28 09:40:00,55.2,55.2,54.72,55.09,72700.0,42.1287,42.1287,41.7623,42.0447,72700.0
2008-01-28 09:45:00,55.07,55.22,55.06,55.17,32000.0,42.0295,42.1439,42.0218,42.1058,32000.0
2008-01-28 09:50:00,55.17,55.44,55.14,55.33,49000.0,42.1058,42.3118,42.0829,42.2279,49000.0
2008-01-28 09:55:00,55.33,55.39,55.26,55.36,14000.0,42.2279,42.2737,42.1745,42.2508,14000.0
2008-01-28 10:00:00,55.36,55.36,54.99,55.1,75900.0,42.2508,42.2508,41.9684,42.0524,75900.0
2008-01-28 10:05:00,55.1,55.13,54.86,54.86,28500.0,42.0524,42.0753,41.8692,41.8692,28500.0
2008-01-28 10:10:00,54.92,55.15,54.92,55.09,30300.0,41.915,42.0905,41.915,42.0447,30300.0
2008-01-28 10:15:00,55.05,55.21,55.05,55.18,13500.0,42.0142,42.1363,42.0142,42.1134,13500.0
2008-01-28 10:20:00,55.21,55.59,55.21,55.43,32500.0,42.1363,42.4263,42.1363,42.3042,32500.0
2008-01-28 10:25:00,55.42,55.62,55.36,55.62,34400.0,42.2966,42.4492,42.2508,42.4492,34400.0
2008-01-28 10:30:00,55.61,55.79,55.58,55.71,96000.0,42.4416,42.579,42.4187,42.5179,96000.0
2008-01-28 10:35:00,55.68,55.8,55.57,55.67,93400.0,42.495,42.5866,42.4111,42.4874,93400.0
2008-01-28 10:40:00,55.68,55.78,55.65,55.65,34400.0,42.495,42.5713,42.4721,42.4721,34400.0
2008-01-28 10:45:00,55.66,55.96,55.66,55.94,36800.0,42.4798,42.7087,42.4798,42.6934,36800.0
2008-01-28 10:50:00,55.93,56.15,55.92,56.13,108200.0,42.6858,42.8537,42.6782,42.8385,108200.0
2008-01-28 10:55:00,56.14,56.34,56.14,56.18,54500.0,42.8461,42.9987,42.8461,42.8766,54500.0
2008-01-28 11:00:00,56.18,56.22,56.11,56.22,29500.0,42.8766,42.9071,42.8232,42.9071,29500.0
2008-01-28 11:05:00,56.22,56.22,56.1,56.14,23600.0,42.9071,42.9071,42.8156,42.8461,23600.0
2008-01-28 11:10:00,56.13,56.22,56.12,56.18,24500.0,42.8385,42.9071,42.8308,42.8766,24500.0
2008-01-28 11:15:00,56.15,56.18,55.83,55.85,41000.0,42.8537,42.8766,42.6095,42.6248,41000.0
2008-01-28 11:20:00,55.82,55.92,55.74,55.89,51200.0,42.6019,42.6782,42.5408,42.6553,51200.0
2008-01-28 11:25:00,55.86,55.97,55.86,55.9,33600.0,42.6324,42.7163,42.6324,42.6629,33600.0
2008-01-28 11:30:00,55.89,56.22,55.87,56.17,15400.0,42.6553,42.9071,42.64,42.869,15400.0
2008-01-28 11:35:00,56.2,56.2,56.09,56.15,8600.0,42.8919,42.8919,42.8079,42.8537,8600.0
2008-01-28 11:40:00,56.17,56.17,56.0,56.0,16200.0,42.869,42.869,42.7392,42.7392,16200.0
2008-01-28 11:45:00,56.0,56.02,55.9,56.01,22600.0,42.7392,42.7545,42.6629,42.7469,22600.0
2008-01-28 11:50:00,55.99,56.03,55.86,55.88,9700.0,42.7316,42.7621,42.6324,42.6477,9700.0
2008-01-28 11:55:00,55.85,56.02,55.85,55.93,11200.0,42.6248,42.7545,42.6248,42.6858,11200.0
2008-01-28 12:00:00,55.96,56.0,55.89,55.99,4100.0,42.7087,42.7392,42.6553,42.7316,4100.0
2008-01-28 12:05:00,55.99,56.01,55.72,55.74,9900.0,42.7316,42.7469,42.5255,42.5408,9900.0
2008-01-28 12:10:00,55.76,55.83,55.75,55.78,10600.0,42.5561,42.6095,42.5484,42.5713,10600.0
2008-01-28 12:15:00,55.75,55.76,55.66,55.76,17200.0,42.5484,42.5561,42.4798,42.5561,17200.0
2008-01-28 12:20:00,55.78,55.96,55.69,55.94,12400.0,42.5713,42.7087,42.5026,42.6934,12400.0
2008-01-28 12:25:00,55.91,55.97,55.75,55.79,6400.0,42.6706,42.7163,42.5484,42.579,6400.0
2008-01-28 12:30:00,55.75,55.9,55.75,55.81,10200.0,42.5484,42.6629,42.5484,42.5942,10200.0
2008-01-28 12:35:00,55.81,55.81,55.64,55.8,23900.0,42.5942,42.5942,42.4645,42.5866,23900.0
2008-01-28 12:40:00,55.81,56.01,55.76,55.94,17700.0,42.5942,42.7469,42.5561,42.6934,17700.0
2008-01-28 12:45:00,55.95,56.04,55.88,56.04,28500.0,42.7011,42.7698,42.6477,42.7698,28500.0
2008-01-28 12:50:00,56.02,56.04,55.85,55.87,6800.0,42.7545,42.7698,42.6248,42.64,6800.0
2008-01-28 12:55:00,55.89,55.97,55.87,55.94,12300.0,42.6553,42.7163,42.64,42.6934,12300.0
2008-01-28 13:00:00,55.93,56.09,55.91,56.09,23200.0,42.6858,42.8079,42.6706,42.8079,23200.0
2008-01-28 13:05:00,56.09,56.15,55.97,55.97,16300.0,42.8079,42.8537,42.7163,42.7163,16300.0
2008-01-28 13:10:00,55.97,56.14,55.97,56.04,12300.0,42.7163,42.8461,42.7163,42.7698,12300.0
2008-01-28 13:15:00,56.07,56.15,56.07,56.11,11200.0,42.7927,42.8537,42.7927,42.8232,11200.0
2008-01-28 13:20:00,56.13,56.22,56.13,56.22,18500.0,42.8385,42.9071,42.8385,42.9071,18500.0
2008-01-28 13:25:00,56.18,56.19,56.03,56.06,15800.0,42.8766,42.8842,42.7621,42.785,15800.0
2008-01-28 13:30:00,56.07,56.19,56.04,56.11,22500.0,42.7927,42.8842,42.7698,42.8232,22500.0
2008-01-28 13:35:00,56.11,56.14,56.05,56.05,21500.0,42.8232,42.8461,42.7774,42.7774,21500.0
2008-01-28 13:40:00,56.05,56.09,56.0,56.05,12900.0,42.7774,42.8079,42.7392,42.7774,12900.0
2008-01-28 13:45:00,56.03,56.05,55.91,55.95,15000.0,42.7621,42.7774,42.6706,42.7011,15000.0
2008-01-28 13:50:00,55.95,56.13,55.92,56.12,17900.0,42.7011,42.8385,42.6782,42.8308,17900.0
2008-01-28 13:55:00,56.1,56.13,56.04,56.05,10400.0,42.8156,42.8385,42.7698,42.7774,10400.0
2008-01-28 14:00:00,56.05,56.16,56.05,56.12,15400.0,42.7774,42.8614,42.7774,42.8308,15400.0
2008-01-28 14:05:00,56.12,56.2,56.12,56.2,5500.0,42.8308,42.8919,42.8308,42.8919,5500.0
2008-01-28 14:10:00,56.21,56.22,56.15,56.19,9700.0,42.8995,42.9071,42.8537,42.8842,9700.0
2008-01-28 14:15:00,56.16,56.22,56.14,56.21,5100.0,42.8614,42.9071,42.8461,42.8995,5100.0
2008-01-28 14:20:00,56.17,56.25,56.17,56.23,112400.0,42.869,42.93,42.869,42.9148,112400.0
2008-01-28 14:25:00,56.24,56.38,56.23,56.23,24000.0,42.9224,43.0293,42.9148,42.9148,24000.0
2008-01-28 14:30:00,56.23,56.4,56.23,56.4,17800.0,42.9148,43.0445,42.9148,43.0445,17800.0
2008-01-28 14:35:00,56.41,56.44,56.31,56.43,15200.0,43.0522,43.075,42.9758,43.0674,15200.0
2008-01-28 14:40:00,56.39,56.55,56.39,56.53,15300.0,43.0369,43.159,43.0369,43.1437,15300.0
2008-01-28 14:45:00,56.51,56.58,56.34,56.36,16600.0,43.1285,43.1819,42.9987,43.014,16600.0
2008-01-28 14:50:00,56.34,56.35,56.19,56.26,17300.0,42.9987,43.0064,42.8842,42.9377,17300.0
2008-01-28 14:55:00,56.23,56.23,56.1,56.13,14200.0,42.9148,42.9148,42.8156,42.8385,14200.0
2008-01-28 15:00:00,56.15,56.25,56.06,56.21,14400.0,42.8537,42.93,42.785,42.8995,14400.0
2008-01-28 15:05:00,56.24,56.27,56.01,56.13,24100.0,42.9224,42.9453,42.7469,42.8385,24100.0
2008-01-28 15:10:00,56.13,56.13,55.94,55.94,22500.0,42.8385,42.8385,42.6934,42.6934,22500.0
2008-01-28 15:15:00,55.94,56.1,55.9,55.97,14700.0,42.6934,42.8156,42.6629,42.7163,14700.0
2008-01-28 15:20:00,56.0,56.12,55.92,56.11,20200.0,42.7392,42.8308,42.6782,42.8232,20200.0
2008-01-28 15:25:00,56.07,56.13,56.03,56.08,16300.0,42.7927,42.8385,42.7621,42.8003,16300.0
2008-01-28 15:30:00,56.08,56.21,56.04,56.05,29800.0,42.8003,42.8995,42.7698,42.7774,29800.0
2008-01-28 15:35:00,56.05,56.18,56.02,56.16,35400.0,42.7774,42.8766,42.7545,42.8614,35400.0
2008-01-28 15:40:00,56.17,56.26,56.12,56.15,93800.0,42.869,42.9377,42.8308,42.8537,93800.0
2008-01-28 15:45:00,56.14,56.14,55.99,56.03,64600.0,42.8461,42.8461,42.7316,42.7621,64600.0
2008-01-28 15:50:00,56.02,56.09,55.87,55.93,129700.0,42.7545,42.8079,42.64,42.6858,129700.0
2008-01-28 15:55:00,55.94,56.25,55.94,56.16,236100.0,42.6934,42.93,42.6934,42.8614,236100.0
2008-01-29 09:30:00,56.38,56.41,55.93,56.16,18000.0,43.0293,43.0522,42.6858,42.8614,18000.0
2008-01-29 09:35:00,56.11,56.26,56.11,56.11,7500.0,42.8232,42.9377,42.8232,42.8232,7500.0
2008-01-29 09:40:00,56.11,56.16,56.01,56.07,19900.0,42.8232,42.8614,42.7469,42.7927,19900.0
2008-01-29 09:45:00,56.13,56.16,56.02,56.16,19300.0,42.8385,42.8614,42.7545,42.8614,19300.0
2008-01-29 09:50:00,56.12,56.14,55.91,55.93,22100.0,42.8308,42.8461,42.6706,42.6858,22100.0
2008-01-29 09:55:00,55.99,56.02,55.78,55.79,14200.0,42.7316,42.7545,42.5713,42.579,14200.0
2008-01-29 10:00:00,55.82,55.95,55.58,55.86,41100.0,42.6019,42.7011,42.4187,42.6324,41100.0
2008-01-29 10:05:00,55.86,56.02,55.81,55.9,21400.0,42.6324,42.7545,42.5942,42.6629,21400.0
2008-01-29 10:10:00,55.91,56.25,55.9,56.17,43300.0,42.6706,42.93,42.6629,42.869,43300.0
2008-01-29 10:15:00,56.2,56.24,56.1,56.1,29400.0,42.8919,42.9224,42.8156,42.8156,29400.0
2008-01-29 10:20:00,56.13,56.25,56.12,56.22,11100.0,42.8385,42.93,42.8308,42.9071,11100.0
2008-01-29 10:25:00,56.18,56.27,56.15,56.25,12900.0,42.8766,42.9453,42.8537,42.93,12900.0
2008-01-29 10:30:00,56.2,56.23,56.13,56.13,8600.0,42.8919,42.9148,42.8385,42.8385,8600.0
2008-01-29 10:35:00,56.16,56.16,56.01,56.1,20200.0,42.8614,42.8614,42.7469,42.8156,20200.0
2008-01-29 10:40:00,56.07,56.18,56.01,56.18,24800.0,42.7927,42.8766,42.7469,42.8766,24800.0
2008-01-29 10:45:00,56.18,56.21,56.01,56.06,14500.0,42.8766,42.8995,42.7469,42.785,14500.0
2008-01-29 10:50:00,56.01,56.09,55.94,56.03,20500.0,42.7469,42.8079,42.6934,42.7621,20500.0
2008-01-29 10:55:00,56.03,56.16,55.99,56.13,5800.0,42.7621,42.8614,42.7316,42.8385,5800.0
2008-01-29 11:00:00,56.12,56.23,56.11,56.2,16900.0,42.8308,42.9148,42.8232,42.8919,16900.0
2008-01-29 11:05:00,56.2,56.32,56.2,56.32,10600.0,42.8919,42.9835,42.8919,42.9835,10600.0
2008-01-29 11:10:00,56.31,56.32,56.22,56.26,2300.0,42.9758,42.9835,42.9071,42.9377,2300.0
2008-01-29 11:15:00,56.22,56.38,56.22,56.36,5700.0,42.9071,43.0293,42.9071,43.014,5700.0
2008-01-29 11:20:00,56.38,56.4,56.25,56.27,4200.0,43.0293,43.0445,42.93,42.9453,4200.0
2008-01-29 11:25:00,56.27,56.36,56.24,56.29,3200.0,42.9453,43.014,42.9224,42.9606,3200.0
2008-01-29 11:30:00,56.27,56.32,56.26,56.32,1800.0,42.9453,42.9835,42.9377,42.9835,1800.0
2008-01-29 11:35:00,56.33,56.43,56.29,56.42,8200.0,42.9911,43.0674,42.9606,43.0598,8200.0
2008-01-29 11:40:00,56.4,56.4,56.22,56.22,25100.0,43.0445,43.0445,42.9071,42.9071,25100.0
2008-01-29 11:45:00,56.19,56.21,56.03,56.13,23400.0,42.8842,42.8995,42.7621,42.8385,23400.0
2008-01-29 11:50:00,56.13,56.2,56.08,56.18,42400.0,42.8385,42.8919,42.8003,42.8766,42400.0
2008-01-29 11:55:00,56.18,56.31,56.18,56.31,82500.0,42.8766,42.9758,42.8766,42.9758,82500.0
2008-01-29 12:00:00,56.3,56.3,56.26,56.3,1700.0,42.9682,42.9682,42.9377,42.9682,1700.0
2008-01-29 12:05:00,56.3,56.31,56.15,56.17,12000.0,42.9682,42.9758,42.8537,42.869,12000.0
2008-01-29 12:10:00,56.12,56.2,56.12,56.2,2000.0,42.8308,42.8919,42.8308,42.8919,2000.0
2008-01-29 12:15:00,56.21,56.23,56.07,56.08,24100.0,42.8995,42.9148,42.7927,42.8003,24100.0
2008-01-29 12:20:00,56.09,56.19,56.09,56.19,2200.0,42.8079,42.8842,42.8079,42.8842,2200.0
2008-01-29 12:25:00,56.08,56.09,55.91,56.07,11800.0,42.8003,42.8079,42.6706,42.7927,11800.0
2008-01-29 12:30:00,56.07,56.34,56.07,56.18,56300.0,42.7927,42.9987,42.7927,42.8766,56300.0
2008-01-29 12:35:00,56.19,56.23,56.12,56.15,63700.0,42.8842,42.9148,42.8308,42.8537,63700.0
2008-01-29 12:40:00,56.14,56.28,56.14,56.2,11600.0,42.8461,42.9529,42.8461,42.8919,11600.0
2008-01-29 12:45:00,56.18,56.37,56.17,56.36,29000.0,42.8766,43.0216,42.869,43.014,29000.0
2008-01-29 12:50:00,56.36,56.36,56.3,56.33,4000.0,43.014,43.014,42.9682,42.9911,4000.0
2008-01-29 12:55:00,56.31,56.32,56.23,56.25,21300.0,42.9758,42.9835,42.9148,42.93,21300.0
2008-01-29 13:00:00,56.24,56.29,56.13,56.15,9000.0,42.9224,42.9606,42.8385,42.8537,9000.0
2008-01-29 13:05:00,56.16,56.18,56.08,56.13,19000.0,42.8614,42.8766,42.8003,42.8385,19000.0
2008-01-29 13:10:00,56.13,56.19,56.05,56.06,28200.0,42.8385,42.8842,42.7774,42.785,28200.0
2008-01-29 13:15:00,56.05,56.16,56.05,56.14,7500.0,42.7774,42.8614,42.7774,42.8461,7500.0
2008-01-29 13:20:00,56.13,56.13,56.07,56.1,2500.0,42.8385,42.8385,42.7927,42.8156,2500.0
2008-01-29 13:25:00,56.12,56.24,56.1,56.22,10300.0,42.8308,42.9224,42.8156,42.9071,10300.0
2008-01-29 13:30:00,56.18,56.23,56.11,56.23,10800.0,42.8766,42.9148,42.8232,42.9148,10800.0
2008-01-29 13:35:00,56.23,56.26,56.22,56.22,6700.0,42.9148,42.9377,42.9071,42.9071,6700.0
2008-01-29 13:40:00,56.22,56.31,56.21,56.3,7000.0,42.9071,42.9758,42.8995,42.9682,7000.0
2008-01-29 13:45:00,56.3,56.3,56.24,56.27,7800.0,42.9682,42.9682,42.9224,42.9453,7800.0
2008-01-29 13:50:00,56.25,56.26,56.16,56.19,20200.0,42.93,42.9377,42.8614,42.8842,20200.0
2008-01-29 13:55:00,56.21,56.33,56.16,56.16,14800.0,42.8995,42.9911,42.8614,42.8614,14800.0
2008-01-29 14:00:00,56.16,56.24,56.16,56.17,4000.0,42.8614,42.9224,42.8614,42.869,4000.0
2008-01-29 14:05:00,56.16,56.16,56.09,56.12,3400.0,42.8614,42.8614,42.8079,42.8308,3400.0
2008-01-29 14:10:00,56.14,56.14,56.04,56.06,6300.0,42.8461,42.8461,42.7698,42.785,6300.0
2008-01-29 14:15:00,56.11,56.18,56.08,56.15,5900.0,42.8232,42.8766,42.8003,42.8537,5900.0
2008-01-29 14:20:00,56.13,56.21,56.12,56.17,2000.0,42.8385,42.8995,42.8308,42.869,2000.0
2008-01-29 14:25:00,56.17,56.27,56.17,56.26,2700.0,42.869,42.9453,42.869,42.9377,2700.0
2008-01-29 14:30:00,56.25,56.26,56.2,56.2,6500.0,42.93,42.9377,42.8919,42.8919,6500.0
2008-01-29 14:35:00,56.2,56.24,56.17,56.24,13200.0,42.8919,42.9224,42.869,42.9224,13200.0
2008-01-29 14:40:00,56.24,56.3,56.2,56.26,18900.0,42.9224,42.9682,42.8919,42.9377,18900.0
2008-01-29 14:45:00,56.29,56.36,56.24,56.29,17200.0,42.9606,43.014,42.9224,42.9606,17200.0
2008-01-29 14:50:00,56.36,56.43,56.35,56.38,14800.0,43.014,43.0674,43.0064,43.0293,14800.0
2008-01-29 14:55:00,56.39,56.47,56.33,56.37,11700.0,43.0369,43.0979,42.9911,43.0216,11700.0
2008-01-29 15:00:00,56.35,56.39,56.3,56.37,12400.0,43.0064,43.0369,42.9682,43.0216,12400.0
2008-01-29 15:05:00,56.38,56.54,56.38,56.54,13100.0,43.0293,43.1514,43.0293,43.1514,13100.0
2008-01-29 15:10:00,56.51,56.51,56.35,56.35,7200.0,43.1285,43.1285,43.0064,43.0064,7200.0
2008-01-29 15:15:00,56.34,56.36,56.31,56.35,20200.0,42.9987,43.014,42.9758,43.0064,20200.0
2008-01-29 15:20:00,56.35,56.47,56.34,56.44,19600.0,43.0064,43.0979,42.9987,43.075,19600.0
2008-01-29 15:25:00,56.47,56.47,56.28,56.36,29500.0,43.0979,43.0979,42.9529,43.014,29500.0
2008-01-29 15:30:00,56.35,56.38,56.26,56.35,125600.0,43.0064,43.0293,42.9377,43.0064,125600.0
2008-01-29 15:35:00,56.34,56.46,56.34,56.38,8800.0,42.9987,43.0903,42.9987,43.0293,8800.0
2008-01-29 15:40:00,56.37,56.4,56.24,56.27,27800.0,43.0216,43.0445,42.9224,42.9453,27800.0
2008-01-29 15:45:00,56.26,56.27,56.2,56.22,32000.0,42.9377,42.9453,42.8919,42.9071,32000.0
2008-01-29 15:50:00,56.24,56.31,56.22,56.26,67800.0,42.9224,42.9758,42.9071,42.9377,67800.0
2008-01-29 15:55:00,56.26,56.4,56.24,56.3,72700.0,42.9377,43.0445,42.9224,42.9682,72700.0
2008-01-30 09:30:00,54.56,54.73,54.37,54.41,46400.0,41.6402,41.77,41.4952,41.5258,46400.0
2008-01-30 09:35:00,54.38,54.45,54.23,54.32,51900.0,41.5029,41.5563,41.3884,41.4571,51900.0
2008-01-30 09:40:00,54.32,54.49,54.19,54.43,56400.0,41.4571,41.5868,41.3578,41.541,56400.0
2008-01-30 09:45:00,54.43,54.5,54.37,54.47,40600.0,41.541,41.5944,41.4952,41.5715,40600.0
2008-01-30 09:50:00,54.47,54.64,54.46,54.64,20000.0,41.5715,41.7013,41.5639,41.7013,20000.0
2008-01-30 09:55:00,54.64,54.74,54.57,54.67,31900.0,41.7013,41.7776,41.6479,41.7242,31900.0
2008-01-30 10:00:00,54.67,54.85,54.66,54.82,85000.0,41.7242,41.8616,41.7166,41.8387,85000.0
2008-01-30 10:05:00,54.84,54.86,54.8,54.86,56100.0,41.8539,41.8692,41.8234,41.8692,56100.0
2008-01-30 10:10:00,54.87,54.99,54.85,54.85,40000.0,41.8768,41.9684,41.8616,41.8616,40000.0
2008-01-30 10:15:00,54.84,54.85,54.8,54.84,41900.0,41.8539,41.8616,41.8234,41.8539,41900.0
2008-01-30 10:20:00,54.84,54.84,54.73,54.76,31300.0,41.8539,41.8539,41.77,41.7929,31300.0
2008-01-30 10:25:00,54.76,54.84,54.72,54.73,31700.0,41.7929,41.8539,41.7623,41.77,31700.0
2008-01-30 10:30:00,54.71,54.74,54.66,54.69,26300.0,41.7547,41.7776,41.7166,41.7394,26300.0
2008-01-30 10:35:00,54.69,54.7,54.63,54.66,16900.0,41.7394,41.7471,41.6937,41.7166,16900.0
2008-01-30 10:40:00,54.67,54.78,54.65,54.68,20100.0,41.7242,41.8081,41.7089,41.7318,20100.0
2008-01-30 10:45:00,54.68,54.74,54.66,54.67,11900.0,41.7318,41.7776,41.7166,41.7242,11900.0
2008-01-30 10:50:00,54.66,54.84,54.66,54.78,29200.0,41.7166,41.8539,41.7166,41.8081,29200.0
2008-01-30 10:55:00,54.78,54.85,54.76,54.76,29600.0,41.8081,41.8616,41.7929,41.7929,29600.0
2008-01-30 11:00:00,54.77,54.8,54.69,54.69,14600.0,41.8005,41.8234,41.7394,41.7394,14600.0
2008-01-30 11:05:00,54.68,54.7,54.65,54.67,11500.0,41.7318,41.7471,41.7089,41.7242,11500.0
2008-01-30 11:10:00,54.67,54.69,54.65,54.66,8800.0,41.7242,41.7394,41.7089,41.7166,8800.0
2008-01-30 11:15:00,54.66,54.66,54.6,54.61,10800.0,41.7166,41.7166,41.6708,41.6784,10800.0
2008-01-30 11:20:00,54.61,54.63,54.51,54.52,22900.0,41.6784,41.6937,41.6021,41.6097,22900.0
2008-01-30 11:25:00,54.52,54.59,54.47,54.57,51900.0,41.6097,41.6631,41.5715,41.6479,51900.0
2008-01-30 11:30:00,54.56,54.66,54.55,54.65,54600.0,41.6402,41.7166,41.6326,41.7089,54600.0
2008-01-30 11:35:00,54.68,54.68,54.59,54.59,19100.0,41.7318,41.7318,41.6631,41.6631,19100.0
2008-01-30 11:40:00,54.59,54.61,54.55,54.56,8000.0,41.6631,41.6784,41.6326,41.6402,8000.0
2008-01-30 11:45:00,54.57,54.71,54.56,54.71,11100.0,41.6479,41.7547,41.6402,41.7547,11100.0
2008-01-30 11:50:00,54.72,54.73,54.65,54.67,10700.0,41.7623,41.77,41.7089,41.7242,10700.0
2008-01-30 11:55:00,54.62,54.66,54.55,54.6,8200.0,41.686,41.7166,41.6326,41.6708,8200.0
2008-01-30 12:00:00,54.58,54.65,54.57,54.65,1600.0,41.6555,41.7089,41.6479,41.7089,1600.0
2008-01-30 12:05:00,54.69,54.72,54.66,54.71,10200.0,41.7394,41.7623,41.7166,41.7547,10200.0
2008-01-30 12:10:00,54.72,54.79,54.71,54.76,6100.0,41.7623,41.8158,41.7547,41.7929,6100.0
2008-01-30 12:15:00,54.75,54.78,54.71,54.71,4900.0,41.7852,41.8081,41.7547,41.7547,4900.0
2008-01-30 12:20:00,54.71,54.74,54.7,54.71,4000.0,41.7547,41.7776,41.7471,41.7547,4000.0
2008-01-30 12:25:00,54.7,54.71,54.6,54.65,11800.0,41.7471,41.7547,41.6708,41.7089,11800.0
2008-01-30 12:30:00,54.62,54.64,54.62,54.63,1000.0,41.686,41.7013,41.686,41.6937,1000.0
2008-01-30 12:35:00,54.62,54.62,54.57,54.61,1400.0,41.686,41.686,41.6479,41.6784,1400.0
2008-01-30 12:40:00,54.6,54.62,54.56,54.56,8200.0,41.6708,41.686,41.6402,41.6402,8200.0
2008-01-30 12:45:00,54.56,54.56,54.51,54.51,12800.0,41.6402,41.6402,41.6021,41.6021,12800.0
2008-01-30 12:50:00,54.53,54.55,54.5,54.55,1300.0,41.6173,41.6326,41.5944,41.6326,1300.0
2008-01-30 12:55:00,54.55,54.55,54.53,54.53,800.0,41.6326,41.6326,41.6173,41.6173,800.0
2008-01-30 13:00:00,54.54,54.62,54.53,54.61,3700.0,41.625,41.686,41.6173,41.6784,3700.0
2008-01-30 13:05:00,54.62,54.66,54.6,54.66,2200.0,41.686,41.7166,41.6708,41.7166,2200.0
2008-01-30 13:10:00,54.64,54.69,54.61,54.68,14600.0,41.7013,41.7394,41.6784,41.7318,14600.0
2008-01-30 13:15:00,54.71,54.71,54.68,54.68,4200.0,41.7547,41.7547,41.7318,41.7318,4200.0
2008-01-30 13:20:00,54.69,54.69,54.65,54.67,3000.0,41.7394,41.7394,41.7089,41.7242,3000.0
2008-01-30 13:25:00,54.67,54.76,54.65,54.71,15500.0,41.7242,41.7929,41.7089,41.7547,15500.0
2008-01-30 13:30:00,54.73,54.74,54.6,54.63,18900.0,41.77,41.7776,41.6708,41.6937,18900.0
2008-01-30 13:35:00,54.64,54.65,54.6,54.64,3600.0,41.7013,41.7089,41.6708,41.7013,3600.0
2008-01-30 13:40:00,54.62,54.62,54.54,54.56,3500.0,41.686,41.686,41.625,41.6402,3500.0
2008-01-30 13:45:00,54.53,54.56,54.5,54.53,5600.0,41.6173,41.6402,41.5944,41.6173,5600.0
2008-01-30 13:50:00,54.55,54.66,54.55,54.66,15000.0,41.6326,41.7166,41.6326,41.7166,15000.0
2008-01-30 13:55:00,54.71,54.74,54.66,54.66,37300.0,41.7547,41.7776,41.7166,41.7166,37300.0
2008-01-30 14:00:00,54.68,54.75,54.61,54.63,53600.0,41.7318,41.7852,41.6784,41.6937,53600.0
2008-01-30 14:05:00,54.64,54.72,54.6,54.7,36900.0,41.7013,41.7623,41.6708,41.7471,36900.0
2008-01-30 14:10:00,54.69,54.84,54.69,54.84,18100.0,41.7394,41.8539,41.7394,41.8539,18100.0
2008-01-30 14:15:00,55.0,55.52,55.0,55.52,182300.0,41.976,42.3729,41.976,42.3729,182300.0
2008-01-30 14:20:00,55.53,55.7,55.36,55.63,191100.0,42.3805,42.5103,42.2508,42.4569,191100.0
2008-01-30 14:25:00,55.7,55.89,55.5,55.84,153500.0,42.5103,42.6553,42.3576,42.6171,153500.0
2008-01-30 14:30:00,55.83,55.89,55.19,55.23,173300.0,42.6095,42.6553,42.121,42.1516,173300.0
2008-01-30 14:35:00,55.21,55.43,55.0,55.4,72600.0,42.1363,42.3042,41.976,42.2813,72600.0
2008-01-30 14:40:00,55.4,55.62,55.37,55.56,59000.0,42.2813,42.4492,42.2584,42.4034,59000.0
2008-01-30 14:45:00,55.53,55.78,55.37,55.77,55700.0,42.3805,42.5713,42.2584,42.5637,55700.0
2008-01-30 14:50:00,55.73,56.01,55.73,56.01,71600.0,42.5332,42.7469,42.5332,42.7469,71600.0
2008-01-30 14:55:00,56.01,56.38,55.97,56.38,84700.0,42.7469,43.0293,42.7163,43.0293,84700.0
2008-01-30 15:00:00,56.37,56.6,56.27,56.51,137600.0,43.0216,43.1972,42.9453,43.1285,137600.0
2008-01-30 15:05:00,56.53,56.87,56.5,56.69,147900.0,43.1437,43.4032,43.1208,43.2658,147900.0
2008-01-30 15:10:00,56.69,56.71,56.2,56.32,115100.0,43.2658,43.2811,42.8919,42.9835,115100.0
2008-01-30 15:15:00,56.29,56.33,56.14,56.25,56200.0,42.9606,42.9911,42.8461,42.93,56200.0
2008-01-30 15:20:00,56.26,56.31,55.96,55.96,116500.0,42.9377,42.9758,42.7087,42.7087,116500.0
2008-01-30 15:25:00,55.92,56.08,55.76,55.77,113900.0,42.6782,42.8003,42.5561,42.5637,113900.0
2008-01-30 15:30:00,55.76,55.92,55.67,55.67,110400.0,42.5561,42.6782,42.4874,42.4874,110400.0
2008-01-30 15:35:00,55.66,55.66,55.27,55.36,72400.0,42.4798,42.4798,42.1821,42.2508,72400.0
2008-01-30 15:40:00,55.41,55.53,55.15,55.15,32700.0,42.289,42.3805,42.0905,42.0905,32700.0
2008-01-30 15:45:00,55.16,55.17,54.97,55.14,130600.0,42.0982,42.1058,41.9531,42.0829,130600.0
2008-01-30 15:50:00,55.16,55.26,54.98,54.98,96800.0,42.0982,42.1745,41.9608,41.9608,96800.0
2008-01-30 15:55:00,54.98,55.01,54.55,54.72,151000.0,41.9608,41.9837,41.6326,41.7623,151000.0
2008-01-31 09:30:00,55.12,55.32,54.99,54.99,89900.0,42.0676,42.2203,41.9684,41.9684,89900.0
2008-01-31 09:35:00,55.04,55.13,54.99,55.04,38500.0,42.0066,42.0753,41.9684,42.0066,38500.0
2008-01-31 09:40:00,55.04,55.14,55.04,55.13,37800.0,42.0066,42.0829,42.0066,42.0753,37800.0
2008-01-31 09:45:00,55.12,55.31,55.08,55.15,80200.0,42.0676,42.2126,42.0371,42.0905,80200.0
2008-01-31 09:50:00,55.1,55.24,55.07,55.14,69000.0,42.0524,42.1592,42.0295,42.0829,69000.0
2008-01-31 09:55:00,55.13,55.39,55.11,55.39,72300.0,42.0753,42.2737,42.06,42.2737,72300.0
2008-01-31 10:00:00,55.38,55.4,55.19,55.25,55500.0,42.2661,42.2813,42.121,42.1668,55500.0
2008-01-31 10:05:00,55.26,55.49,55.25,55.45,119000.0,42.1745,42.35,42.1668,42.3195,119000.0
2008-01-31 10:10:00,55.46,55.54,55.45,55.52,18000.0,42.3271,42.3882,42.3195,42.3729,18000.0
2008-01-31 10:15:00,55.54,55.58,55.26,55.26,52000.0,42.3882,42.4187,42.1745,42.1745,52000.0
2008-01-31 10:20:00,55.28,55.39,55.25,55.32,52000.0,42.1897,42.2737,42.1668,42.2203,52000.0
2008-01-31 10:25:00,55.29,55.63,55.29,55.63,28800.0,42.1974,42.4569,42.1974,42.4569,28800.0
2008-01-31 10:30:00,55.62,55.65,55.52,55.52,27700.0,42.4492,42.4721,42.3729,42.3729,27700.0
2008-01-31 10:35:00,55.55,55.59,55.3,55.3,48700.0,42.3958,42.4263,42.205,42.205,48700.0
2008-01-31 10:40:00,55.32,55.46,55.3,55.38,33200.0,42.2203,42.3271,42.205,42.2661,33200.0
2008-01-31 10:45:00,55.39,55.51,55.31,55.51,30700.0,42.2737,42.3653,42.2126,42.3653,30700.0
2008-01-31 10:50:00,55.51,55.55,55.31,55.53,32300.0,42.3653,42.3958,42.2126,42.3805,32300.0
2008-01-31 10:55:00,55.54,55.91,55.49,55.85,28000.0,42.3882,42.6706,42.35,42.6248,28000.0
2008-01-31 11:00:00,55.83,55.91,55.78,55.9,46700.0,42.6095,42.6706,42.5713,42.6629,46700.0
2008-01-31 11:05:00,55.9,55.91,55.64,55.66,46800.0,42.6629,42.6706,42.4645,42.4798,46800.0
2008-01-31 11:10:00,55.67,55.67,55.56,55.64,8900.0,42.4874,42.4874,42.4034,42.4645,8900.0
2008-01-31 11:15:00,55.67,55.71,55.56,55.67,83800.0,42.4874,42.5179,42.4034,42.4874,83800.0
2008-01-31 11:20:00,55.66,55.96,55.66,55.96,62900.0,42.4798,42.7087,42.4798,42.7087,62900.0
2008-01-31 11:25:00,55.97,56.37,55.96,56.29,78000.0,42.7163,43.0216,42.7087,42.9606,78000.0
2008-01-31 11:30:00,56.25,56.32,56.09,56.18,40900.0,42.93,42.9835,42.8079,42.8766,40900.0
2008-01-31 11:35:00,56.2,56.32,55.85,56.05,139200.0,42.8919,42.9835,42.6248,42.7774,139200.0
2008-01-31 11:40:00,56.03,56.21,55.96,56.17,45800.0,42.7621,42.8995,42.7087,42.869,45800.0
2008-01-31 11:45:00,56.19,56.51,56.16,56.46,21000.0,42.8842,43.1285,42.8614,43.0903,21000.0
2008-01-31 11:50:00,56.47,56.85,56.38,56.85,61700.0,43.0979,43.388,43.0293,43.388,61700.0
2008-01-31 11:55:00,56.85,56.89,56.64,56.68,63100.0,43.388,43.4185,43.2277,43.2582,63100.0
2008-01-31 12:00:00,56.66,56.68,56.48,56.5,49500.0,43.243,43.2582,43.1056,43.1208,49500.0
2008-01-31 12:05:00,56.54,56.54,56.13,56.24,48000.0,43.1514,43.1514,42.8385,42.9224,48000.0
2008-01-31 12:10:00,56.22,56.34,56.16,56.28,36200.0,42.9071,42.9987,42.8614,42.9529,36200.0
2008-01-31 12:15:00,56.29,56.29,56.03,56.06,45900.0,42.9606,42.9606,42.7621,42.785,45900.0
2008-01-31 12:20:00,56.04,56.19,56.04,56.1,25600.0,42.7698,42.8842,42.7698,42.8156,25600.0
2008-01-31 12:25:00,56.1,56.14,55.92,56.14,27200.0,42.8156,42.8461,42.6782,42.8461,27200.0
2008-01-31 12:30:00,56.13,56.25,56.03,56.05,34100.0,42.8385,42.93,42.7621,42.7774,34100.0
2008-01-31 12:35:00,56.06,56.14,55.99,56.1,29200.0,42.785,42.8461,42.7316,42.8156,29200.0
2008-01-31 12:40:00,56.11,56.17,56.0,56.04,36700.0,42.8232,42.869,42.7392,42.7698,36700.0
2008-01-31 12:45:00,56.04,56.14,55.97,56.12,23700.0,42.7698,42.8461,42.7163,42.8308,23700.0
2008-01-31 12:50:00,56.12,56.12,55.82,55.84,34900.0,42.8308,42.8308,42.6019,42.6171,34900.0
2008-01-31 12:55:00,55.83,56.03,55.83,56.0,7100.0,42.6095,42.7621,42.6095,42.7392,7100.0
2008-01-31 13:00:00,56.01,56.05,55.97,55.99,1800.0,42.7469,42.7774,42.7163,42.7316,1800.0
2008-01-31 13:05:00,55.96,56.02,55.84,55.85,14800.0,42.7087,42.7545,42.6171,42.6248,14800.0
2008-01-31 13:10:00,55.85,56.15,55.85,55.99,18100.0,42.6248,42.8537,42.6248,42.7316,18100.0
2008-01-31 13:15:00,55.96,56.03,55.96,55.97,3400.0,42.7087,42.7621,42.7087,42.7163,3400.0
2008-01-31 13:20:00,55.96,55.97,55.85,55.91,35100.0,42.7087,42.7163,42.6248,42.6706,35100.0
2008-01-31 13:25:00,55.92,56.04,55.9,56.0,17800.0,42.6782,42.7698,42.6629,42.7392,17800.0
2008-01-31 13:30:00,55.97,56.03,55.89,56.03,48700.0,42.7163,42.7621,42.6553,42.7621,48700.0
2008-01-31 13:35:00,56.06,56.15,56.0,56.08,13000.0,42.785,42.8537,42.7392,42.8003,13000.0
2008-01-31 13:40:00,56.09,56.23,56.06,56.19,29700.0,42.8079,42.9148,42.785,42.8842,29700.0
2008-01-31 13:45:00,56.21,56.37,56.1,56.35,67700.0,42.8995,43.0216,42.8156,43.0064,67700.0
2008-01-31 13:50:00,56.32,56.44,56.28,56.4,50900.0,42.9835,43.075,42.9529,43.0445,50900.0
2008-01-31 13:55:00,56.36,56.36,56.22,56.25,24500.0,43.014,43.014,42.9071,42.93,24500.0
2008-01-31 14:00:00,56.28,56.44,56.22,56.33,20300.0,42.9529,43.075,42.9071,42.9911,20300.0
2008-01-31 14:05:00,56.33,56.39,56.1,56.22,39600.0,42.9911,43.0369,42.8156,42.9071,39600.0
2008-01-31 14:10:00,56.25,56.37,56.17,56.36,35200.0,42.93,43.0216,42.869,43.014,35200.0
2008-01-31 14:15:00,56.36,56.39,56.22,56.3,73400.0,43.014,43.0369,42.9071,42.9682,73400.0
2008-01-31 14:20:00,56.29,56.5,56.29,56.35,97700.0,42.9606,43.1208,42.9606,43.0064,97700.0
2008-01-31 14:25:00,56.32,56.4,56.14,56.25,32400.0,42.9835,43.0445,42.8461,42.93,32400.0
2008-01-31 14:30:00,56.22,56.31,56.12,56.3,32000.0,42.9071,42.9758,42.8308,42.9682,32000.0
2008-01-31 14:35:00,56.3,56.39,56.02,56.12,58800.0,42.9682,43.0369,42.7545,42.8308,58800.0
2008-01-31 14:40:00,56.12,56.24,56.04,56.19,20200.0,42.8308,42.9224,42.7698,42.8842,20200.0
2008-01-31 14:45:00,56.22,56.5,56.22,56.5,59400.0,42.9071,43.1208,42.9071,43.1208,59400.0
2008-01-31 14:50:00,56.5,56.63,56.44,56.5,94100.0,43.1208,43.2201,43.075,43.1208,94100.0
2008-01-31 14:55:00,56.48,56.74,56.47,56.67,80100.0,43.1056,43.304,43.0979,43.2506,80100.0
2008-01-31 15:00:00,56.7,56.77,56.55,56.57,29400.0,43.2735,43.3269,43.159,43.1743,29400.0
2008-01-31 15:05:00,56.56,56.76,56.49,56.62,63000.0,43.1666,43.3193,43.1132,43.2124,63000.0
2008-01-31 15:10:00,56.65,56.84,56.65,56.8,31200.0,43.2353,43.3803,43.2353,43.3498,31200.0
2008-01-31 15:15:00,56.83,56.84,56.59,56.67,28300.0,43.3727,43.3803,43.1895,43.2506,28300.0
2008-01-31 15:20:00,56.67,56.9,56.67,56.82,102500.0,43.2506,43.4261,43.2506,43.3651,102500.0
2008-01-31 15:25:00,56.83,57.0,56.8,56.92,110200.0,43.3727,43.5024,43.3498,43.4414,110200.0
2008-01-31 15:30:00,56.92,57.01,56.84,56.84,134400.0,43.4414,43.5101,43.3803,43.3803,134400.0
2008-01-31 15:35:00,56.83,56.99,56.82,56.91,93500.0,43.3727,43.4948,43.3651,43.4338,93500.0
2008-01-31 15:40:00,56.91,57.22,56.9,57.15,107100.0,43.4338,43.6703,43.4261,43.6169,107100.0
2008-01-31 15:45:00,57.14,57.19,57.07,57.15,74200.0,43.6093,43.6474,43.5559,43.6169,74200.0
2008-01-31 15:50:00,57.16,57.16,56.46,56.54,81500.0,43.6246,43.6246,43.0903,43.1514,81500.0
2008-01-31 15:55:00,56.48,56.83,56.42,56.45,50300.0,43.1056,43.3727,43.0598,43.0827,50300.0
2008-02-01 09:30:00,56.45,56.88,56.32,56.82,56200.0,43.0827,43.4109,42.9835,43.3651,56200.0
2008-02-01 09:35:00,56.78,56.81,56.63,56.76,22200.0,43.3345,43.3574,43.2201,43.3193,22200.0
2008-02-01 09:40:00,56.71,56.75,56.64,56.73,34800.0,43.2811,43.3116,43.2277,43.2964,34800.0
2008-02-01 09:45:00,56.72,57.24,56.72,57.07,50100.0,43.2887,43.6856,43.2887,43.5559,50100.0
2008-02-01 09:50:00,57.07,57.26,56.99,56.99,31100.0,43.5559,43.7009,43.4948,43.4948,31100.0
2008-02-01 09:55:00,57.04,57.2,57.02,57.13,21800.0,43.533,43.6551,43.5177,43.6017,21800.0
2008-02-01 10:00:00,57.16,57.68,57.15,57.67,100100.0,43.6246,44.0214,43.6169,44.0138,100100.0
2008-02-01 10:05:00,57.67,58.11,57.66,57.83,115800.0,44.0138,44.3496,44.0062,44.1359,115800.0
2008-02-01 10:10:00,57.84,57.89,57.76,57.8,44600.0,44.1435,44.1817,44.0825,44.113,44600.0
2008-02-01 10:15:00,57.79,57.8,57.62,57.62,65100.0,44.1054,44.113,43.9756,43.9756,65100.0
2008-02-01 10:20:00,57.63,57.67,57.28,57.44,64600.0,43.9833,44.0138,43.7161,43.8382,64600.0
2008-02-01 10:25:00,57.4,57.43,57.21,57.3,57300.0,43.8077,43.8306,43.6627,43.7314,57300.0
2008-02-01 10:30:00,57.3,57.33,56.88,56.95,78300.0,43.7314,43.7543,43.4109,43.4643,78300.0
2008-02-01 10:35:00,56.93,57.07,56.85,57.02,30700.0,43.449,43.5559,43.388,43.5177,30700.0
2008-02-01 10:40:00,57.05,57.08,56.74,56.75,51400.0,43.5406,43.5635,43.304,43.3116,51400.0
2008-02-01 10:45:00,56.72,56.88,56.62,56.76,37000.0,43.2887,43.4109,43.2124,43.3193,37000.0
2008-02-01 10:50:00,56.7,56.96,56.7,56.72,50500.0,43.2735,43.4719,43.2735,43.2887,50500.0
2008-02-01 10:55:00,56.72,56.83,56.58,56.66,71000.0,43.2887,43.3727,43.1819,43.243,71000.0
2008-02-01 11:00:00,56.69,56.84,56.57,56.77,22500.0,43.2658,43.3803,43.1743,43.3269,22500.0
2008-02-01 11:05:00,56.77,56.81,56.63,56.69,43100.0,43.3269,43.3574,43.2201,43.2658,43100.0
2008-02-01 11:10:00,56.7,56.88,56.57,56.86,20300.0,43.2735,43.4109,43.1743,43.3956,20300.0
2008-02-01 11:15:00,56.87,56.98,56.86,56.86,12800.0,43.4032,43.4872,43.3956,43.3956,12800.0
2008-02-01 11:20:00,56.88,56.95,56.8,56.93,17400.0,43.4109,43.4643,43.3498,43.449,17400.0
2008-02-01 11:25:00,56.95,57.11,56.92,57.01,54000.0,43.4643,43.5864,43.4414,43.5101,54000.0
2008-02-01 11:30:00,57.0,57.01,56.84,56.96,19100.0,43.5024,43.5101,43.3803,43.4719,19100.0
2008-02-01 11:35:00,56.97,57.13,56.94,57.13,6900.0,43.4795,43.6017,43.4566,43.6017,6900.0
2008-02-01 11:40:00,57.09,57.14,57.0,57.14,15400.0,43.5711,43.6093,43.5024,43.6093,15400.0
2008-02-01 11:45:00,57.14,57.17,57.05,57.17,19800.0,43.6093,43.6322,43.5406,43.6322,19800.0
2008-02-01 11:50:00,57.18,57.2,57.09,57.13,35000.0,43.6398,43.6551,43.5711,43.6017,35000.0
2008-02-01 11:55:00,57.1,57.14,57.0,57.06,47700.0,43.5788,43.6093,43.5024,43.5482,47700.0
2008-02-01 12:00:00,57.06,57.09,56.87,57.09,33800.0,43.5482,43.5711,43.4032,43.5711,33800.0
2008-02-01 12:05:00,57.09,57.16,57.03,57.03,48200.0,43.5711,43.6246,43.5253,43.5253,48200.0
2008-02-01 12:10:00,57.06,57.08,56.85,56.94,42800.0,43.5482,43.5635,43.388,43.4566,42800.0
2008-02-01 12:15:00,56.92,57.04,56.9,56.93,26000.0,43.4414,43.533,43.4261,43.449,26000.0
2008-02-01 12:20:00,56.92,57.0,56.86,57.0,25000.0,43.4414,43.5024,43.3956,43.5024,25000.0
2008-02-01 12:25:00,56.97,57.11,56.97,57.0,28900.0,43.4795,43.5864,43.4795,43.5024,28900.0
2008-02-01 12:30:00,56.98,57.03,56.88,56.98,19600.0,43.4872,43.5253,43.4109,43.4872,19600.0
2008-02-01 12:35:00,56.98,57.02,56.85,56.89,15900.0,43.4872,43.5177,43.388,43.4185,15900.0
2008-02-01 12:40:00,56.89,56.99,56.89,56.95,20700.0,43.4185,43.4948,43.4185,43.4643,20700.0
2008-02-01 12:45:00,56.96,56.96,56.72,56.78,17700.0,43.4719,43.4719,43.2887,43.3345,17700.0
2008-02-01 12:50:00,56.77,56.84,56.77,56.8,12500.0,43.3269,43.3803,43.3269,43.3498,12500.0
2008-02-01 12:55:00,56.84,56.87,56.76,56.83,14300.0,43.3803,43.4032,43.3193,43.3727,14300.0
2008-02-01 13:00:00,56.81,57.06,56.81,57.02,12400.0,43.3574,43.5482,43.3574,43.5177,12400.0
2008-02-01 13:05:00,57.01,57.1,56.91,57.02,19200.0,43.5101,43.5788,43.4338,43.5177,19200.0
2008-02-01 13:10:00,56.98,57.04,56.94,57.04,3200.0,43.4872,43.533,43.4566,43.533,3200.0
2008-02-01 13:15:00,57.03,57.13,56.99,56.99,7100.0,43.5253,43.6017,43.4948,43.4948,7100.0
2008-02-01 13:20:00,57.01,57.16,57.0,57.14,6100.0,43.5101,43.6246,43.5024,43.6093,6100.0
2008-02-01 13:25:00,57.09,57.23,57.09,57.16,15100.0,43.5711,43.678,43.5711,43.6246,15100.0
2008-02-01 13:30:00,57.15,57.3,57.12,57.2,6600.0,43.6169,43.7314,43.594,43.6551,6600.0
2008-02-01 13:35:00,57.2,57.22,57.09,57.15,7900.0,43.6551,43.6703,43.5711,43.6169,7900.0
2008-02-01 13:40:00,57.16,57.23,57.14,57.23,5300.0,43.6246,43.678,43.6093,43.678,5300.0
2008-02-01 13:45:00,57.23,57.33,57.23,57.28,17700.0,43.678,43.7543,43.678,43.7161,17700.0
2008-02-01 13:50:00,57.28,57.36,57.26,57.3,5300.0,43.7161,43.7772,43.7009,43.7314,5300.0
2008-02-01 13:55:00,57.31,57.33,57.11,57.11,21400.0,43.739,43.7543,43.5864,43.5864,21400.0
2008-02-01 14:00:00,57.06,57.15,56.98,56.99,7600.0,43.5482,43.6169,43.4872,43.4948,7600.0
2008-02-01 14:05:00,57.06,57.18,56.99,57.18,29700.0,43.5482,43.6398,43.4948,43.6398,29700.0
2008-02-01 14:10:00,57.2,57.27,57.14,57.22,14700.0,43.6551,43.7085,43.6093,43.6703,14700.0
2008-02-01 14:15:00,57.21,57.21,57.16,57.18,5500.0,43.6627,43.6627,43.6246,43.6398,5500.0
2008-02-01 14:20:00,57.23,57.41,57.23,57.3,51400.0,43.678,43.8154,43.678,43.7314,51400.0
2008-02-01 14:25:00,57.29,57.4,57.23,57.38,82800.0,43.7238,43.8077,43.678,43.7925,82800.0
2008-02-01 14:30:00,57.4,57.52,57.38,57.48,21200.0,43.8077,43.8993,43.7925,43.8688,21200.0
2008-02-01 14:35:00,57.46,57.53,57.37,57.45,13000.0,43.8535,43.9069,43.7848,43.8459,13000.0
2008-02-01 14:40:00,57.46,57.49,57.4,57.4,12100.0,43.8535,43.8764,43.8077,43.8077,12100.0
2008-02-01 14:45:00,57.4,57.4,57.3,57.34,11600.0,43.8077,43.8077,43.7314,43.7619,11600.0
2008-02-01 14:50:00,57.37,57.54,57.37,57.52,9500.0,43.7848,43.9146,43.7848,43.8993,9500.0
2008-02-01 14:55:00,57.53,57.55,57.41,57.48,32600.0,43.9069,43.9222,43.8154,43.8688,32600.0
2008-02-01 15:00:00,57.48,57.56,57.41,57.54,12500.0,43.8688,43.9298,43.8154,43.9146,12500.0
2008-02-01 15:05:00,57.6,57.71,57.58,57.62,36600.0,43.9604,44.0443,43.9451,43.9756,36600.0
2008-02-01 15:10:00,57.63,57.73,57.63,57.64,60800.0,43.9833,44.0596,43.9833,43.9909,60800.0
2008-02-01 15:15:00,57.64,57.66,57.44,57.59,14600.0,43.9909,44.0062,43.8382,43.9527,14600.0
2008-02-01 15:20:00,57.57,57.63,57.51,57.56,25400.0,43.9375,43.9833,43.8917,43.9298,25400.0
2008-02-01 15:25:00,57.62,57.74,57.59,57.66,35600.0,43.9756,44.0672,43.9527,44.0062,35600.0
2008-02-01 15:30:00,57.64,57.75,57.64,57.7,47000.0,43.9909,44.0748,43.9909,44.0367,47000.0
2008-02-01 15:35:00,57.7,57.7,57.57,57.65,40400.0,44.0367,44.0367,43.9375,43.9985,40400.0
2008-02-01 15:40:00,57.65,57.73,57.65,57.69,46900.0,43.9985,44.0596,43.9985,44.029,46900.0
2008-02-01 15:45:00,57.68,57.69,57.47,57.64,66400.0,44.0214,44.029,43.8611,43.9909,66400.0
2008-02-01 15:50:00,57.65,57.65,57.53,57.58,108100.0,43.9985,43.9985,43.9069,43.9451,108100.0
2008-02-01 15:55:00,57.57,57.57,57.52,57.55,59900.0,43.9375,43.9375,43.8993,43.9222,59900.0
2008-02-04 09:30:00,58.48,58.94,58.42,58.45,78600.0,44.632,44.9831,44.5862,44.6091,78600.0
2008-02-04 09:35:00,58.46,58.51,58.37,58.37,32000.0,44.6167,44.6549,44.548,44.548,32000.0
2008-02-04 09:40:00,58.28,58.46,58.25,58.37,11700.0,44.4793,44.6167,44.4564,44.548,11700.0
2008-02-04 09:45:00,58.4,58.42,58.11,58.23,48800.0,44.5709,44.5862,44.3496,44.4412,48800.0
2008-02-04 09:50:00,58.21,58.24,58.02,58.24,39300.0,44.4259,44.4488,44.2809,44.4488,39300.0
2008-02-04 09:55:00,58.21,58.77,58.14,58.16,34200.0,44.4259,44.8533,44.3725,44.3878,34200.0
2008-02-04 10:00:00,58.15,58.21,57.88,57.98,70100.0,44.3801,44.4259,44.1741,44.2504,70100.0
2008-02-04 10:05:00,57.95,57.96,57.8,57.8,65600.0,44.2275,44.2351,44.113,44.113,65600.0
2008-02-04 10:10:00,57.81,58.16,57.81,58.14,65000.0,44.1206,44.3878,44.1206,44.3725,65000.0
2008-02-04 10:15:00,58.12,58.22,58.09,58.16,32200.0,44.3572,44.4335,44.3343,44.3878,32200.0
2008-02-04 10:20:00,58.13,58.24,58.06,58.23,32700.0,44.3649,44.4488,44.3114,44.4412,32700.0
2008-02-04 10:25:00,58.25,58.27,58.08,58.15,39200.0,44.4564,44.4717,44.3267,44.3801,39200.0
2008-02-04 10:30:00,58.13,58.13,57.93,57.93,59200.0,44.3649,44.3649,44.2122,44.2122,59200.0
2008-02-04 10:35:00,57.97,58.13,57.86,58.13,22300.0,44.2427,44.3649,44.1588,44.3649,22300.0
2008-02-04 10:40:00,58.1,58.24,58.04,58.24,8700.0,44.342,44.4488,44.2962,44.4488,8700.0
2008-02-04 10:45:00,58.26,58.32,58.17,58.28,20300.0,44.4641,44.5099,44.3954,44.4793,20300.0
2008-02-04 10:50:00,58.27,58.33,58.19,58.33,43300.0,44.4717,44.5175,44.4106,44.5175,43300.0
2008-02-04 10:55:00,58.33,58.39,58.25,58.3,39300.0,44.5175,44.5633,44.4564,44.4946,39300.0
2008-02-04 11:00:00,58.29,58.34,58.28,58.31,31200.0,44.487,44.5251,44.4793,44.5022,31200.0
2008-02-04 11:05:00,58.32,58.44,58.2,58.39,26400.0,44.5099,44.6015,44.4183,44.5633,26400.0
2008-02-04 11:10:00,58.35,58.48,58.33,58.46,57900.0,44.5328,44.632,44.5175,44.6167,57900.0
2008-02-04 11:15:00,58.47,58.52,58.44,58.47,20900.0,44.6243,44.6625,44.6015,44.6243,20900.0
2008-02-04 11:20:00,58.43,58.5,58.38,58.38,11900.0,44.5938,44.6472,44.5557,44.5557,11900.0
2008-02-04 11:25:00,58.37,58.41,58.34,58.41,4600.0,44.548,44.5786,44.5251,44.5786,4600.0
2008-02-04 11:30:00,58.39,58.5,58.39,58.5,3400.0,44.5633,44.6472,44.5633,44.6472,3400.0
2008-02-04 11:35:00,58.45,58.45,58.25,58.28,29500.0,44.6091,44.6091,44.4564,44.4793,29500.0
2008-02-04 11:40:00,58.26,58.36,58.23,58.36,18400.0,44.4641,44.5404,44.4412,44.5404,18400.0
2008-02-04 11:45:00,58.34,58.4,58.3,58.3,11800.0,44.5251,44.5709,44.4946,44.4946,11800.0
2008-02-04 11:50:00,58.33,58.39,58.3,58.39,25300.0,44.5175,44.5633,44.4946,44.5633,25300.0
2008-02-04 11:55:00,58.39,58.42,58.28,58.35,22400.0,44.5633,44.5862,44.4793,44.5328,22400.0
2008-02-04 12:00:00,58.35,58.35,58.16,58.22,16400.0,44.5328,44.5328,44.3878,44.4335,16400.0
2008-02-04 12:05:00,58.26,58.28,58.22,58.27,19200.0,44.4641,44.4793,44.4335,44.4717,19200.0
2008-02-04 12:10:00,58.29,58.37,58.24,58.27,21400.0,44.487,44.548,44.4488,44.4717,21400.0
2008-02-04 12:15:00,58.3,58.38,58.3,58.38,9400.0,44.4946,44.5557,44.4946,44.5557,9400.0
2008-02-04 12:20:00,58.37,58.37,58.21,58.27,15200.0,44.548,44.548,44.4259,44.4717,15200.0
2008-02-04 12:25:00,58.31,58.31,58.18,58.25,15800.0,44.5022,44.5022,44.403,44.4564,15800.0
2008-02-04 12:30:00,58.24,58.38,58.22,58.38,40400.0,44.4488,44.5557,44.4335,44.5557,40400.0
2008-02-04 12:35:00,58.34,58.38,58.27,58.29,22000.0,44.5251,44.5557,44.4717,44.487,22000.0
2008-02-04 12:40:00,58.35,58.39,58.29,58.31,23100.0,44.5328,44.5633,44.487,44.5022,23100.0
2008-02-04 12:45:00,58.32,58.41,58.32,58.32,16300.0,44.5099,44.5786,44.5099,44.5099,16300.0
2008-02-04 12:50:00,58.36,58.38,58.25,58.3,12800.0,44.5404,44.5557,44.4564,44.4946,12800.0
2008-02-04 12:55:00,58.33,58.42,58.29,58.4,29400.0,44.5175,44.5862,44.487,44.5709,29400.0
2008-02-04 13:00:00,58.39,58.41,58.31,58.31,18200.0,44.5633,44.5786,44.5022,44.5022,18200.0
2008-02-04 13:05:00,58.33,58.36,58.12,58.22,33400.0,44.5175,44.5404,44.3572,44.4335,33400.0
2008-02-04 13:10:00,58.22,58.28,58.19,58.19,11500.0,44.4335,44.4793,44.4106,44.4106,11500.0
2008-02-04 13:15:00,58.22,58.31,58.22,58.28,20400.0,44.4335,44.5022,44.4335,44.4793,20400.0
2008-02-04 13:20:00,58.26,58.27,58.19,58.24,11300.0,44.4641,44.4717,44.4106,44.4488,11300.0
2008-02-04 13:25:00,58.24,58.24,58.06,58.12,37400.0,44.4488,44.4488,44.3114,44.3572,37400.0
2008-02-04 13:30:00,58.13,58.22,58.12,58.17,6200.0,44.3649,44.4335,44.3572,44.3954,6200.0
2008-02-04 13:35:00,58.17,58.26,58.15,58.19,21800.0,44.3954,44.4641,44.3801,44.4106,21800.0
2008-02-04 13:40:00,58.19,58.3,58.19,58.25,12200.0,44.4106,44.4946,44.4106,44.4564,12200.0
2008-02-04 13:45:00,58.3,58.31,58.22,58.27,13300.0,44.4946,44.5022,44.4335,44.4717,13300.0
2008-02-04 13:50:00,58.27,58.29,58.17,58.21,15400.0,44.4717,44.487,44.3954,44.4259,15400.0
2008-02-04 13:55:00,58.22,58.31,58.18,58.3,28500.0,44.4335,44.5022,44.403,44.4946,28500.0
2008-02-04 14:00:00,58.3,58.3,58.18,58.23,44500.0,44.4946,44.4946,44.403,44.4412,44500.0
2008-02-04 14:05:00,58.23,58.23,58.11,58.11,18000.0,44.4412,44.4412,44.3496,44.3496,18000.0
2008-02-04 14:10:00,58.09,58.17,58.09,58.16,17600.0,44.3343,44.3954,44.3343,44.3878,17600.0
2008-02-04 14:15:00,58.15,58.23,58.14,58.18,17400.0,44.3801,44.4412,44.3725,44.403,17400.0
2008-02-04 14:20:00,58.17,58.26,58.14,58.26,13000.0,44.3954,44.4641,44.3725,44.4641,13000.0
2008-02-04 14:25:00,58.23,58.24,58.15,58.19,22600.0,44.4412,44.4488,44.3801,44.4106,22600.0
2008-02-04 14:30:00,58.16,58.16,58.05,58.12,17500.0,44.3878,44.3878,44.3038,44.3572,17500.0
2008-02-04 14:35:00,58.1,58.1,57.99,58.03,26000.0,44.342,44.342,44.258,44.2885,26000.0
2008-02-04 14:40:00,58.03,58.18,57.98,58.18,24100.0,44.2885,44.403,44.2504,44.403,24100.0
2008-02-04 14:45:00,58.18,58.23,58.13,58.16,12700.0,44.403,44.4412,44.3649,44.3878,12700.0
2008-02-04 14:50:00,58.18,58.2,58.03,58.07,19500.0,44.403,44.4183,44.2885,44.3191,19500.0
2008-02-04 14:55:00,58.12,58.2,57.99,58.2,8800.0,44.3572,44.4183,44.258,44.4183,8800.0
2008-02-04 15:00:00,58.2,58.28,58.16,58.26,12400.0,44.4183,44.4793,44.3878,44.4641,12400.0
2008-02-04 15:05:00,58.3,58.3,58.17,58.19,6900.0,44.4946,44.4946,44.3954,44.4106,6900.0
2008-02-04 15:10:00,58.19,58.24,58.1,58.21,17400.0,44.4106,44.4488,44.342,44.4259,17400.0
2008-02-04 15:15:00,58.22,58.3,58.16,58.21,31200.0,44.4335,44.4946,44.3878,44.4259,31200.0
2008-02-04 15:20:00,58.23,58.31,58.14,58.23,28400.0,44.4412,44.5022,44.3725,44.4412,28400.0
2008-02-04 15:25:00,58.2,58.3,58.16,58.27,30600.0,44.4183,44.4946,44.3878,44.4717,30600.0
2008-02-04 15:30:00,58.29,58.33,58.16,58.18,18400.0,44.487,44.5175,44.3878,44.403,18400.0
2008-02-04 15:35:00,58.18,58.19,58.1,58.19,20700.0,44.403,44.4106,44.342,44.4106,20700.0
2008-02-04 15:40:00,58.2,58.4,58.19,58.28,16400.0,44.4183,44.5709,44.4106,44.4793,16400.0
2008-02-04 15:45:00,58.29,58.32,58.24,58.29,19300.0,44.487,44.5099,44.4488,44.487,19300.0
2008-02-04 15:50:00,58.28,58.38,58.18,58.3,34100.0,44.4793,44.5557,44.403,44.4946,34100.0
2008-02-04 15:55:00,58.31,58.34,58.01,58.24,42200.0,44.5022,44.5251,44.2733,44.4488,42200.0
2008-02-05 09:30:00,57.89,58.0,57.53,57.55,48000.0,44.1817,44.2656,43.9069,43.9222,48000.0
2008-02-05 09:35:00,57.55,57.59,57.2,57.25,101300.0,43.9222,43.9527,43.6551,43.6932,101300.0
2008-02-05 09:40:00,57.25,57.45,57.17,57.18,80900.0,43.6932,43.8459,43.6322,43.6398,80900.0
2008-02-05 09:45:00,57.2,57.41,57.11,57.15,105400.0,43.6551,43.8154,43.5864,43.6169,105400.0
2008-02-05 09:50:00,57.18,57.54,57.18,57.45,150400.0,43.6398,43.9146,43.6398,43.8459,150400.0
2008-02-05 09:55:00,57.44,57.78,57.44,57.59,37900.0,43.8382,44.0977,43.8382,43.9527,37900.0
2008-02-05 10:00:00,57.59,57.59,57.38,57.39,58000.0,43.9527,43.9527,43.7925,43.8001,58000.0
2008-02-05 10:05:00,57.39,57.4,57.19,57.39,27700.0,43.8001,43.8077,43.6474,43.8001,27700.0
2008-02-05 10:10:00,57.32,57.4,57.24,57.25,21000.0,43.7467,43.8077,43.6856,43.6932,21000.0
2008-02-05 10:15:00,57.23,57.47,57.12,57.24,38800.0,43.678,43.8611,43.594,43.6856,38800.0
2008-02-05 10:20:00,57.27,57.4,57.09,57.11,45200.0,43.7085,43.8077,43.5711,43.5864,45200.0
2008-02-05 10:25:00,57.11,57.53,57.09,57.52,93000.0,43.5864,43.9069,43.5711,43.8993,93000.0
2008-02-05 10:30:00,57.53,57.54,57.3,57.3,34800.0,43.9069,43.9146,43.7314,43.7314,34800.0
2008-02-05 10:35:00,57.28,57.41,57.25,57.36,40900.0,43.7161,43.8154,43.6932,43.7772,40900.0
2008-02-05 10:40:00,57.39,57.44,57.31,57.33,14700.0,43.8001,43.8382,43.739,43.7543,14700.0
2008-02-05 10:45:00,57.33,57.38,57.13,57.13,34700.0,43.7543,43.7925,43.6017,43.6017,34700.0
2008-02-05 10:50:00,57.09,57.11,56.96,56.98,41200.0,43.5711,43.5864,43.4719,43.4872,41200.0
2008-02-05 10:55:00,56.99,57.1,56.92,57.0,34100.0,43.4948,43.5788,43.4414,43.5024,34100.0
2008-02-05 11:00:00,57.0,57.01,56.89,56.95,16500.0,43.5024,43.5101,43.4185,43.4643,16500.0
2008-02-05 11:05:00,56.95,56.95,56.75,56.83,17100.0,43.4643,43.4643,43.3116,43.3727,17100.0
2008-02-05 11:10:00,56.85,57.01,56.82,56.99,13500.0,43.388,43.5101,43.3651,43.4948,13500.0
2008-02-05 11:15:00,56.96,56.96,56.75,56.75,45500.0,43.4719,43.4719,43.3116,43.3116,45500.0
2008-02-05 11:20:00,56.77,56.9,56.77,56.87,18300.0,43.3269,43.4261,43.3269,43.4032,18300.0
2008-02-05 11:25:00,56.9,56.96,56.83,56.86,14100.0,43.4261,43.4719,43.3727,43.3956,14100.0
2008-02-05 11:30:00,56.82,57.02,56.75,56.97,37600.0,43.3651,43.5177,43.3116,43.4795,37600.0
2008-02-05 11:35:00,57.01,57.09,56.98,57.04,9700.0,43.5101,43.5711,43.4872,43.533,9700.0
2008-02-05 11:40:00,56.95,57.03,56.92,56.99,7600.0,43.4643,43.5253,43.4414,43.4948,7600.0
2008-02-05 11:45:00,57.01,57.19,57.0,57.03,21900.0,43.5101,43.6474,43.5024,43.5253,21900.0
2008-02-05 11:50:00,57.02,57.05,56.88,56.93,6600.0,43.5177,43.5406,43.4109,43.449,6600.0
2008-02-05 11:55:00,57.0,57.08,56.98,57.02,3800.0,43.5024,43.5635,43.4872,43.5177,3800.0
2008-02-05 12:00:00,57.01,57.04,56.94,57.0,9100.0,43.5101,43.533,43.4566,43.5024,9100.0
2008-02-05 12:05:00,57.01,57.1,56.98,57.05,9600.0,43.5101,43.5788,43.4872,43.5406,9600.0
2008-02-05 12:10:00,57.08,57.11,56.99,57.07,14700.0,43.5635,43.5864,43.4948,43.5559,14700.0
2008-02-05 12:15:00,57.07,57.1,57.01,57.07,6000.0,43.5559,43.5788,43.5101,43.5559,6000.0
2008-02-05 12:20:00,57.04,57.04,56.95,57.0,2200.0,43.533,43.533,43.4643,43.5024,2200.0
2008-02-05 12:25:00,56.97,57.0,56.82,56.83,11100.0,43.4795,43.5024,43.3651,43.3727,11100.0
2008-02-05 12:30:00,56.83,56.94,56.83,56.94,24000.0,43.3727,43.4566,43.3727,43.4566,24000.0
2008-02-05 12:35:00,56.94,56.99,56.74,56.85,13700.0,43.4566,43.4948,43.304,43.388,13700.0
2008-02-05 12:40:00,56.87,56.96,56.82,56.89,8500.0,43.4032,43.4719,43.3651,43.4185,8500.0
2008-02-05 12:45:00,56.87,57.04,56.84,56.86,41500.0,43.4032,43.533,43.3803,43.3956,41500.0
2008-02-05 12:50:00,56.86,57.04,56.85,57.0,34600.0,43.3956,43.533,43.388,43.5024,34600.0
2008-02-05 12:55:00,56.99,57.03,56.86,56.86,21600.0,43.4948,43.5253,43.3956,43.3956,21600.0
2008-02-05 13:00:00,56.87,57.05,56.86,56.93,28300.0,43.4032,43.5406,43.3956,43.449,28300.0
2008-02-05 13:05:00,56.92,56.97,56.75,56.75,26400.0,43.4414,43.4795,43.3116,43.3116,26400.0
2008-02-05 13:10:00,56.74,56.78,56.63,56.72,29600.0,43.304,43.3345,43.2201,43.2887,29600.0
2008-02-05 13:15:00,56.69,56.89,56.69,56.82,50800.0,43.2658,43.4185,43.2658,43.3651,50800.0
2008-02-05 13:20:00,56.82,56.85,56.71,56.73,20900.0,43.3651,43.388,43.2811,43.2964,20900.0
2008-02-05 13:25:00,56.72,56.74,56.56,56.58,26700.0,43.2887,43.304,43.1666,43.1819,26700.0
2008-02-05 13:30:00,56.59,56.65,56.46,56.54,18100.0,43.1895,43.2353,43.0903,43.1514,18100.0
2008-02-05 13:35:00,56.52,56.63,56.48,56.56,34700.0,43.1361,43.2201,43.1056,43.1666,34700.0
2008-02-05 13:40:00,56.56,56.57,56.4,56.41,38800.0,43.1666,43.1743,43.0445,43.0522,38800.0
2008-02-05 13:45:00,56.4,56.52,56.29,56.36,53600.0,43.0445,43.1361,42.9606,43.014,53600.0
2008-02-05 13:50:00,56.36,56.43,56.31,56.43,28800.0,43.014,43.0674,42.9758,43.0674,28800.0
2008-02-05 13:55:00,56.43,56.48,56.34,56.48,65900.0,43.0674,43.1056,42.9987,43.1056,65900.0
2008-02-05 14:00:00,56.47,56.47,56.3,56.34,27700.0,43.0979,43.0979,42.9682,42.9987,27700.0
2008-02-05 14:05:00,56.36,56.57,56.23,56.54,33900.0,43.014,43.1743,42.9148,43.1514,33900.0
2008-02-05 14:10:00,56.53,56.54,56.5,56.51,32300.0,43.1437,43.1514,43.1208,43.1285,32300.0
2008-02-05 14:15:00,56.5,56.58,56.44,56.55,54600.0,43.1208,43.1819,43.075,43.159,54600.0
2008-02-05 14:20:00,56.55,56.59,56.39,56.49,35200.0,43.159,43.1895,43.0369,43.1132,35200.0
2008-02-05 14:25:00,56.48,56.55,56.44,56.48,42900.0,43.1056,43.159,43.075,43.1056,42900.0
2008-02-05 14:30:00,56.48,56.58,56.41,56.58,50400.0,43.1056,43.1819,43.0522,43.1819,50400.0
2008-02-05 14:35:00,56.57,56.8,56.56,56.75,101800.0,43.1743,43.3498,43.1666,43.3116,101800.0
2008-02-05 14:40:00,56.77,56.77,56.66,56.71,27000.0,43.3269,43.3269,43.243,43.2811,27000.0
2008-02-05 14:45:00,56.7,56.71,56.61,56.62,31500.0,43.2735,43.2811,43.2048,43.2124,31500.0
2008-02-05 14:50:00,56.6,56.62,56.55,56.6,67100.0,43.1972,43.2124,43.159,43.1972,67100.0
2008-02-05 14:55:00,56.6,56.66,56.51,56.52,33700.0,43.1972,43.243,43.1285,43.1361,33700.0
2008-02-05 15:00:00,56.54,56.54,56.19,56.24,37000.0,43.1514,43.1514,42.8842,42.9224,37000.0
2008-02-05 15:05:00,56.27,56.42,56.22,56.22,30100.0,42.9453,43.0598,42.9071,42.9071,30100.0
2008-02-05 15:10:00,56.23,56.38,56.12,56.3,46000.0,42.9148,43.0293,42.8308,42.9682,46000.0
2008-02-05 15:15:00,56.35,56.37,56.22,56.33,12400.0,43.0064,43.0216,42.9071,42.9911,12400.0
2008-02-05 15:20:00,56.37,56.4,56.2,56.26,75100.0,43.0216,43.0445,42.8919,42.9377,75100.0
2008-02-05 15:25:00,56.21,56.34,56.12,56.32,59100.0,42.8995,42.9987,42.8308,42.9835,59100.0
2008-02-05 15:30:00,56.33,56.4,56.24,56.3,31600.0,42.9911,43.0445,42.9224,42.9682,31600.0
2008-02-05 15:35:00,56.33,56.41,56.26,56.26,46400.0,42.9911,43.0522,42.9377,42.9377,46400.0
2008-02-05 15:40:00,56.26,56.28,56.0,56.11,89000.0,42.9377,42.9529,42.7392,42.8232,89000.0
2008-02-05 15:45:00,56.1,56.16,56.0,56.02,54100.0,42.8156,42.8614,42.7392,42.7545,54100.0
2008-02-05 15:50:00,56.02,56.16,55.95,55.98,90900.0,42.7545,42.8614,42.7011,42.724,90900.0
2008-02-05 15:55:00,55.97,56.0,55.62,55.76,162700.0,42.7163,42.7392,42.4492,42.5561,162700.0
2008-02-06 09:30:00,56.22,56.43,56.04,56.04,56600.0,42.9071,43.0674,42.7698,42.7698,56600.0
2008-02-06 09:35:00,56.01,56.18,55.99,56.0,16600.0,42.7469,42.8766,42.7316,42.7392,16600.0
2008-02-06 09:40:00,56.03,56.05,55.83,55.86,28700.0,42.7621,42.7774,42.6095,42.6324,28700.0
2008-02-06 09:45:00,55.87,55.87,55.54,55.75,109000.0,42.64,42.64,42.3882,42.5484,109000.0
2008-02-06 09:50:00,55.76,55.87,55.58,55.75,60100.0,42.5561,42.64,42.4187,42.5484,60100.0
2008-02-06 09:55:00,55.71,55.99,55.59,55.92,40700.0,42.5179,42.7316,42.4263,42.6782,40700.0
2008-02-06 10:00:00,55.93,56.15,55.93,56.12,50900.0,42.6858,42.8537,42.6858,42.8308,50900.0
2008-02-06 10:05:00,56.12,56.21,56.07,56.16,80100.0,42.8308,42.8995,42.7927,42.8614,80100.0
2008-02-06 10:10:00,56.16,56.35,56.14,56.23,116600.0,42.8614,43.0064,42.8461,42.9148,116600.0
2008-02-06 10:15:00,56.19,56.34,56.19,56.24,47400.0,42.8842,42.9987,42.8842,42.9224,47400.0
2008-02-06 10:20:00,56.23,56.45,56.23,56.26,35100.0,42.9148,43.0827,42.9148,42.9377,35100.0
2008-02-06 10:25:00,56.22,56.32,56.16,56.26,25700.0,42.9071,42.9835,42.8614,42.9377,25700.0
2008-02-06 10:30:00,56.23,56.37,56.08,56.14,34300.0,42.9148,43.0216,42.8003,42.8461,34300.0
2008-02-06 10:35:00,56.18,56.24,56.06,56.2,44900.0,42.8766,42.9224,42.785,42.8919,44900.0
2008-02-06 10:40:00,56.18,56.45,56.16,56.45,35700.0,42.8766,43.0827,42.8614,43.0827,35700.0
2008-02-06 10:45:00,56.45,56.55,56.39,56.51,54000.0,43.0827,43.159,43.0369,43.1285,54000.0
2008-02-06 10:50:00,56.5,56.53,56.38,56.48,16800.0,43.1208,43.1437,43.0293,43.1056,16800.0
2008-02-06 10:55:00,56.5,56.52,56.37,56.45,17000.0,43.1208,43.1361,43.0216,43.0827,17000.0
2008-02-06 11:00:00,56.44,56.59,56.39,56.57,24400.0,43.075,43.1895,43.0369,43.1743,24400.0
2008-02-06 11:05:00,56.56,56.67,56.54,56.65,22600.0,43.1666,43.2506,43.1514,43.2353,22600.0
2008-02-06 11:10:00,56.69,56.7,56.62,56.7,16700.0,43.2658,43.2735,43.2124,43.2735,16700.0
2008-02-06 11:15:00,56.71,56.75,56.6,56.65,9000.0,43.2811,43.3116,43.1972,43.2353,9000.0
2008-02-06 11:20:00,56.63,56.79,56.62,56.79,17600.0,43.2201,43.3422,43.2124,43.3422,17600.0
2008-02-06 11:25:00,56.77,56.81,56.73,56.73,28000.0,43.3269,43.3574,43.2964,43.2964,28000.0
2008-02-06 11:30:00,56.77,56.88,56.75,56.81,37800.0,43.3269,43.4109,43.3116,43.3574,37800.0
2008-02-06 11:35:00,56.83,56.83,56.76,56.78,25900.0,43.3727,43.3727,43.3193,43.3345,25900.0
2008-02-06 11:40:00,56.77,56.8,56.73,56.8,15700.0,43.3269,43.3498,43.2964,43.3498,15700.0
2008-02-06 11:45:00,56.83,56.86,56.8,56.81,11900.0,43.3727,43.3956,43.3498,43.3574,11900.0
2008-02-06 11:50:00,56.81,56.83,56.78,56.82,10200.0,43.3574,43.3727,43.3345,43.3651,10200.0
2008-02-06 11:55:00,56.83,56.91,56.83,56.88,14800.0,43.3727,43.4338,43.3727,43.4109,14800.0
2008-02-06 12:00:00,56.92,56.93,56.8,56.8,23000.0,43.4414,43.449,43.3498,43.3498,23000.0
2008-02-06 12:05:00,56.82,56.87,56.8,56.86,32800.0,43.3651,43.4032,43.3498,43.3956,32800.0
2008-02-06 12:10:00,56.86,56.87,56.65,56.66,34900.0,43.3956,43.4032,43.2353,43.243,34900.0
2008-02-06 12:15:00,56.66,56.66,56.56,56.58,19400.0,43.243,43.243,43.1666,43.1819,19400.0
2008-02-06 12:20:00,56.58,56.67,56.57,56.67,21800.0,43.1819,43.2506,43.1743,43.2506,21800.0
2008-02-06 12:25:00,56.66,56.67,56.47,56.52,16700.0,43.243,43.2506,43.0979,43.1361,16700.0
2008-02-06 12:30:00,56.51,56.6,56.46,56.51,25400.0,43.1285,43.1972,43.0903,43.1285,25400.0
2008-02-06 12:35:00,56.51,56.59,56.45,56.58,24900.0,43.1285,43.1895,43.0827,43.1819,24900.0
2008-02-06 12:40:00,56.58,56.59,56.46,56.48,25100.0,43.1819,43.1895,43.0903,43.1056,25100.0
2008-02-06 12:45:00,56.48,56.48,56.35,56.36,19400.0,43.1056,43.1056,43.0064,43.014,19400.0
2008-02-06 12:50:00,56.36,56.38,56.25,56.25,42800.0,43.014,43.0293,42.93,42.93,42800.0
2008-02-06 12:55:00,56.25,56.29,56.2,56.29,49200.0,42.93,42.9606,42.8919,42.9606,49200.0
2008-02-06 13:00:00,56.28,56.29,56.23,56.27,24800.0,42.9529,42.9606,42.9148,42.9453,24800.0
2008-02-06 13:05:00,56.28,56.3,56.22,56.25,23600.0,42.9529,42.9682,42.9071,42.93,23600.0
2008-02-06 13:10:00,56.25,56.26,56.13,56.19,29500.0,42.93,42.9377,42.8385,42.8842,29500.0
2008-02-06 13:15:00,56.18,56.34,56.16,56.25,49800.0,42.8766,42.9987,42.8614,42.93,49800.0
2008-02-06 13:20:00,56.25,56.33,56.22,56.24,77600.0,42.93,42.9911,42.9071,42.9224,77600.0
2008-02-06 13:25:00,56.24,56.32,56.19,56.28,30500.0,42.9224,42.9835,42.8842,42.9529,30500.0
2008-02-06 13:30:00,56.25,56.27,56.15,56.17,15700.0,42.93,42.9453,42.8537,42.869,15700.0
2008-02-06 13:35:00,56.16,56.18,56.02,56.02,26200.0,42.8614,42.8766,42.7545,42.7545,26200.0
2008-02-06 13:40:00,56.02,56.03,55.88,55.88,55300.0,42.7545,42.7621,42.6477,42.6477,55300.0
2008-02-06 13:45:00,55.88,55.92,55.86,55.9,22400.0,42.6477,42.6782,42.6324,42.6629,22400.0
2008-02-06 13:50:00,55.9,56.03,55.86,55.87,24300.0,42.6629,42.7621,42.6324,42.64,24300.0
2008-02-06 13:55:00,55.84,55.9,55.76,55.76,16100.0,42.6171,42.6629,42.5561,42.5561,16100.0
2008-02-06 14:00:00,55.84,55.88,55.7,55.79,34000.0,42.6171,42.6477,42.5103,42.579,34000.0
2008-02-06 14:05:00,55.76,55.76,55.59,55.63,48400.0,42.5561,42.5561,42.4263,42.4569,48400.0
2008-02-06 14:10:00,55.63,55.64,55.48,55.48,103300.0,42.4569,42.4645,42.3424,42.3424,103300.0
2008-02-06 14:15:00,55.49,55.54,55.32,55.35,50900.0,42.35,42.3882,42.2203,42.2432,50900.0
2008-02-06 14:20:00,55.35,55.35,55.22,55.23,55600.0,42.2432,42.2432,42.1439,42.1516,55600.0
2008-02-06 14:25:00,55.23,55.38,55.22,55.32,25800.0,42.1516,42.2661,42.1439,42.2203,25800.0
2008-02-06 14:30:00,55.36,55.4,55.26,55.26,8600.0,42.2508,42.2813,42.1745,42.1745,8600.0
2008-02-06 14:35:00,55.31,55.6,55.31,55.56,21900.0,42.2126,42.434,42.2126,42.4034,21900.0
2008-02-06 14:40:00,55.57,55.67,55.49,55.53,13400.0,42.4111,42.4874,42.35,42.3805,13400.0
2008-02-06 14:45:00,55.5,55.62,55.49,55.53,14600.0,42.3576,42.4492,42.35,42.3805,14600.0
2008-02-06 14:50:00,55.53,55.53,55.26,55.33,49800.0,42.3805,42.3805,42.1745,42.2279,49800.0
2008-02-06 14:55:00,55.41,55.55,55.33,55.35,19400.0,42.289,42.3958,42.2279,42.2432,19400.0
2008-02-06 15:00:00,55.33,55.5,55.32,55.37,12400.0,42.2279,42.3576,42.2203,42.2584,12400.0
2008-02-06 15:05:00,55.37,55.53,55.37,55.5,10300.0,42.2584,42.3805,42.2584,42.3576,10300.0
2008-02-06 15:10:00,55.5,55.51,55.32,55.35,16800.0,42.3576,42.3653,42.2203,42.2432,16800.0
2008-02-06 15:15:00,55.3,55.31,55.12,55.23,54100.0,42.205,42.2126,42.0676,42.1516,54100.0
2008-02-06 15:20:00,55.22,55.3,55.05,55.3,35500.0,42.1439,42.205,42.0142,42.205,35500.0
2008-02-06 15:25:00,55.33,55.56,55.3,55.36,68600.0,42.2279,42.4034,42.205,42.2508,68600.0
2008-02-06 15:30:00,55.38,55.44,55.13,55.16,59300.0,42.2661,42.3118,42.0753,42.0982,59300.0
2008-02-06 15:35:00,55.16,55.23,55.1,55.17,65800.0,42.0982,42.1516,42.0524,42.1058,65800.0
2008-02-06 15:40:00,55.2,55.21,55.02,55.05,133900.0,42.1287,42.1363,41.9913,42.0142,133900.0
2008-02-06 15:45:00,55.06,55.18,55.05,55.11,76300.0,42.0218,42.1134,42.0142,42.06,76300.0
2008-02-06 15:50:00,55.11,55.17,55.03,55.08,103000.0,42.06,42.1058,41.9989,42.0371,103000.0
2008-02-06 15:55:00,55.06,55.12,54.86,54.95,116500.0,42.0218,42.0676,41.8692,41.9379,116500.0
2008-02-07 09:30:00,54.69,55.17,54.62,55.04,21300.0,41.7394,42.1058,41.686,42.0066,21300.0
2008-02-07 09:35:00,55.1,55.31,55.1,55.18,35600.0,42.0524,42.2126,42.0524,42.1134,35600.0
2008-02-07 09:40:00,55.13,55.17,54.77,54.8,46700.0,42.0753,42.1058,41.8005,41.8234,46700.0
2008-02-07 09:45:00,54.82,54.83,54.5,54.55,42500.0,41.8387,41.8463,41.5944,41.6326,42500.0
2008-02-07 09:50:00,54.59,54.62,54.37,54.38,61700.0,41.6631,41.686,41.4952,41.5029,61700.0
2008-02-07 09:55:00,54.38,54.41,54.27,54.36,100700.0,41.5029,41.5258,41.4189,41.4876,100700.0
2008-02-07 10:00:00,54.36,54.92,54.33,54.92,178900.0,41.4876,41.915,41.4647,41.915,178900.0
2008-02-07 10:05:00,54.91,55.25,54.91,55.13,82700.0,41.9074,42.1668,41.9074,42.0753,82700.0
2008-02-07 10:10:00,55.14,55.23,55.04,55.16,85700.0,42.0829,42.1516,42.0066,42.0982,85700.0
2008-02-07 10:15:00,55.16,55.6,55.16,55.55,55100.0,42.0982,42.434,42.0982,42.3958,55100.0
2008-02-07 10:20:00,55.57,55.58,55.19,55.19,75700.0,42.4111,42.4187,42.121,42.121,75700.0
2008-02-07 10:25:00,55.22,55.36,55.15,55.29,24800.0,42.1439,42.2508,42.0905,42.1974,24800.0
2008-02-07 10:30:00,55.25,55.4,55.18,55.18,34500.0,42.1668,42.2813,42.1134,42.1134,34500.0
2008-02-07 10:35:00,55.19,55.19,54.78,54.84,63400.0,42.121,42.121,41.8081,41.8539,63400.0
2008-02-07 10:40:00,54.81,54.86,54.75,54.83,18900.0,41.831,41.8692,41.7852,41.8463,18900.0
2008-02-07 10:45:00,54.85,54.9,54.7,54.87,16000.0,41.8616,41.8997,41.7471,41.8768,16000.0
2008-02-07 10:50:00,54.91,55.08,54.88,55.0,29000.0,41.9074,42.0371,41.8845,41.976,29000.0
2008-02-07 10:55:00,54.99,55.03,54.83,54.95,30100.0,41.9684,41.9989,41.8463,41.9379,30100.0
2008-02-07 11:00:00,54.95,55.05,54.79,54.8,36200.0,41.9379,42.0142,41.8158,41.8234,36200.0
2008-02-07 11:05:00,54.83,54.84,54.6,54.6,15200.0,41.8463,41.8539,41.6708,41.6708,15200.0
2008-02-07 11:10:00,54.62,54.68,54.53,54.6,65200.0,41.686,41.7318,41.6173,41.6708,65200.0
2008-02-07 11:15:00,54.62,54.62,54.51,54.53,35600.0,41.686,41.686,41.6021,41.6173,35600.0
2008-02-07 11:20:00,54.52,54.72,54.52,54.65,29500.0,41.6097,41.7623,41.6097,41.7089,29500.0
2008-02-07 11:25:00,54.64,54.65,54.56,54.62,7900.0,41.7013,41.7089,41.6402,41.686,7900.0
2008-02-07 11:30:00,54.63,54.7,54.63,54.7,19100.0,41.6937,41.7471,41.6937,41.7471,19100.0
2008-02-07 11:35:00,54.72,54.72,54.51,54.52,27000.0,41.7623,41.7623,41.6021,41.6097,27000.0
2008-02-07 11:40:00,54.53,54.85,54.53,54.78,26700.0,41.6173,41.8616,41.6173,41.8081,26700.0
2008-02-07 11:45:00,54.79,54.92,54.75,54.92,15500.0,41.8158,41.915,41.7852,41.915,15500.0
2008-02-07 11:50:00,54.87,54.87,54.76,54.76,17500.0,41.8768,41.8768,41.7929,41.7929,17500.0
2008-02-07 11:55:00,54.8,54.95,54.77,54.92,19800.0,41.8234,41.9379,41.8005,41.915,19800.0
2008-02-07 12:00:00,54.96,55.01,54.89,54.95,14700.0,41.9455,41.9837,41.8921,41.9379,14700.0
2008-02-07 12:05:00,54.94,54.95,54.88,54.92,9000.0,41.9302,41.9379,41.8845,41.915,9000.0
2008-02-07 12:10:00,54.91,54.95,54.87,54.95,2600.0,41.9074,41.9379,41.8768,41.9379,2600.0
2008-02-07 12:15:00,54.96,55.2,54.94,55.09,33200.0,41.9455,42.1287,41.9302,42.0447,33200.0
2008-02-07 12:20:00,55.11,55.16,55.09,55.13,7000.0,42.06,42.0982,42.0447,42.0753,7000.0
2008-02-07 12:25:00,55.14,55.22,55.13,55.19,14000.0,42.0829,42.1439,42.0753,42.121,14000.0
2008-02-07 12:30:00,55.18,55.43,55.18,55.4,18800.0,42.1134,42.3042,42.1134,42.2813,18800.0
2008-02-07 12:35:00,55.43,55.5,55.37,55.42,9800.0,42.3042,42.3576,42.2584,42.2966,9800.0
2008-02-07 12:40:00,55.4,55.4,55.31,55.34,12100.0,42.2813,42.2813,42.2126,42.2355,12100.0
2008-02-07 12:45:00,55.4,55.54,55.35,55.53,19900.0,42.2813,42.3882,42.2432,42.3805,19900.0
2008-02-07 12:50:00,55.52,55.66,55.47,55.66,16000.0,42.3729,42.4798,42.3347,42.4798,16000.0
2008-02-07 12:55:00,55.66,55.66,55.56,55.63,20900.0,42.4798,42.4798,42.4034,42.4569,20900.0
2008-02-07 13:00:00,55.64,55.76,55.61,55.65,81400.0,42.4645,42.5561,42.4416,42.4721,81400.0
2008-02-07 13:05:00,55.63,55.63,55.43,55.55,16500.0,42.4569,42.4569,42.3042,42.3958,16500.0
2008-02-07 13:10:00,55.56,55.56,55.52,55.53,14900.0,42.4034,42.4034,42.3729,42.3805,14900.0
2008-02-07 13:15:00,55.53,55.53,55.34,55.37,20500.0,42.3805,42.3805,42.2355,42.2584,20500.0
2008-02-07 13:20:00,55.39,55.7,55.38,55.62,18200.0,42.2737,42.5103,42.2661,42.4492,18200.0
2008-02-07 13:25:00,55.61,55.89,55.6,55.8,33200.0,42.4416,42.6553,42.434,42.5866,33200.0
2008-02-07 13:30:00,55.8,55.82,55.57,55.7,36700.0,42.5866,42.6019,42.4111,42.5103,36700.0
2008-02-07 13:35:00,55.62,55.65,55.56,55.65,4800.0,42.4492,42.4721,42.4034,42.4721,4800.0
2008-02-07 13:40:00,55.7,55.96,55.7,55.96,14300.0,42.5103,42.7087,42.5103,42.7087,14300.0
2008-02-07 13:45:00,55.99,56.11,55.89,55.91,19400.0,42.7316,42.8232,42.6553,42.6706,19400.0
2008-02-07 13:50:00,55.92,55.96,55.81,55.96,35600.0,42.6782,42.7087,42.5942,42.7087,35600.0
2008-02-07 13:55:00,55.98,56.38,55.94,56.37,102300.0,42.724,43.0293,42.6934,43.0216,102300.0
2008-02-07 14:00:00,56.36,56.52,56.35,56.44,97100.0,43.014,43.1361,43.0064,43.075,97100.0
2008-02-07 14:05:00,56.46,56.73,56.43,56.7,107200.0,43.0903,43.2964,43.0674,43.2735,107200.0
2008-02-07 14:10:00,56.65,56.7,56.18,56.23,58000.0,43.2353,43.2735,42.8766,42.9148,58000.0
2008-02-07 14:15:00,56.24,56.26,56.02,56.16,20400.0,42.9224,42.9377,42.7545,42.8614,20400.0
2008-02-07 14:20:00,56.12,56.13,55.93,56.1,21500.0,42.8308,42.8385,42.6858,42.8156,21500.0
2008-02-07 14:25:00,56.16,56.17,56.01,56.01,34000.0,42.8614,42.869,42.7469,42.7469,34000.0
2008-02-07 14:30:00,56.03,56.03,55.6,55.6,34800.0,42.7621,42.7621,42.434,42.434,34800.0
2008-02-07 14:35:00,55.6,55.82,55.55,55.56,49800.0,42.434,42.6019,42.3958,42.4034,49800.0
2008-02-07 14:40:00,55.61,55.76,55.52,55.58,15500.0,42.4416,42.5561,42.3729,42.4187,15500.0
2008-02-07 14:45:00,55.6,55.74,55.43,55.69,50800.0,42.434,42.5408,42.3042,42.5026,50800.0
2008-02-07 14:50:00,55.63,55.76,55.6,55.66,4700.0,42.4569,42.5561,42.434,42.4798,4700.0
2008-02-07 14:55:00,55.77,55.96,55.48,55.48,15600.0,42.5637,42.7087,42.3424,42.3424,15600.0
2008-02-07 15:00:00,55.46,55.5,55.14,55.3,34000.0,42.3271,42.3576,42.0829,42.205,34000.0
2008-02-07 15:05:00,55.28,55.28,55.02,55.02,16400.0,42.1897,42.1897,41.9913,41.9913,16400.0
2008-02-07 15:10:00,54.98,55.33,54.94,55.3,65700.0,41.9608,42.2279,41.9302,42.205,65700.0
2008-02-07 15:15:00,55.34,55.59,55.34,55.53,10100.0,42.2355,42.4263,42.2355,42.3805,10100.0
2008-02-07 15:20:00,55.57,55.67,55.41,55.42,24100.0,42.4111,42.4874,42.289,42.2966,24100.0
2008-02-07 15:25:00,55.38,55.93,55.38,55.66,20400.0,42.2661,42.6858,42.2661,42.4798,20400.0
2008-02-07 15:30:00,55.68,55.93,55.68,55.91,19400.0,42.495,42.6858,42.495,42.6706,19400.0
2008-02-07 15:35:00,55.9,55.96,55.66,55.78,22100.0,42.6629,42.7087,42.4798,42.5713,22100.0
2008-02-07 15:40:00,55.8,55.83,55.53,55.55,21800.0,42.5866,42.6095,42.3805,42.3958,21800.0
2008-02-07 15:45:00,55.51,55.71,55.49,55.66,8900.0,42.3653,42.5179,42.35,42.4798,8900.0
2008-02-07 15:50:00,55.66,55.8,55.55,55.76,35000.0,42.4798,42.5866,42.3958,42.5561,35000.0
2008-02-07 15:55:00,55.77,56.08,55.71,55.98,71900.0,42.5637,42.8003,42.5179,42.724,71900.0
2008-02-08 09:30:00,55.79,55.79,55.37,55.77,18300.0,42.579,42.579,42.2584,42.5637,18300.0
2008-02-08 09:35:00,55.78,55.8,55.66,55.77,6000.0,42.5713,42.5866,42.4798,42.5637,6000.0
2008-02-08 09:40:00,55.7,55.78,55.5,55.6,23400.0,42.5103,42.5713,42.3576,42.434,23400.0
2008-02-08 09:45:00,55.61,55.86,55.6,55.77,16900.0,42.4416,42.6324,42.434,42.5637,16900.0
2008-02-08 09:50:00,55.77,55.84,55.69,55.82,39500.0,42.5637,42.6171,42.5026,42.6019,39500.0
2008-02-08 09:55:00,55.85,56.14,55.85,56.04,33900.0,42.6248,42.8461,42.6248,42.7698,33900.0
2008-02-08 10:00:00,56.03,56.29,55.97,56.29,52300.0,42.7621,42.9606,42.7163,42.9606,52300.0
2008-02-08 10:05:00,56.3,56.38,56.27,56.27,27500.0,42.9682,43.0293,42.9453,42.9453,27500.0
2008-02-08 10:10:00,56.28,56.28,56.09,56.19,26900.0,42.9529,42.9529,42.8079,42.8842,26900.0
2008-02-08 10:15:00,56.17,56.29,56.1,56.2,47100.0,42.869,42.9606,42.8156,42.8919,47100.0
2008-02-08 10:20:00,56.15,56.32,56.14,56.24,23200.0,42.8537,42.9835,42.8461,42.9224,23200.0
2008-02-08 10:25:00,56.23,56.31,56.17,56.24,54900.0,42.9148,42.9758,42.869,42.9224,54900.0
2008-02-08 10:30:00,56.23,56.29,56.17,56.19,34100.0,42.9148,42.9606,42.869,42.8842,34100.0
2008-02-08 10:35:00,56.18,56.18,56.05,56.08,13600.0,42.8766,42.8766,42.7774,42.8003,13600.0
2008-02-08 10:40:00,56.06,56.15,56.0,56.13,30200.0,42.785,42.8537,42.7392,42.8385,30200.0
2008-02-08 10:45:00,56.17,56.3,56.17,56.22,15000.0,42.869,42.9682,42.869,42.9071,15000.0
2008-02-08 10:50:00,56.23,56.3,56.22,56.23,10600.0,42.9148,42.9682,42.9071,42.9148,10600.0
2008-02-08 10:55:00,56.23,56.28,56.15,56.18,41000.0,42.9148,42.9529,42.8537,42.8766,41000.0
2008-02-08 11:00:00,56.21,56.22,56.1,56.11,11900.0,42.8995,42.9071,42.8156,42.8232,11900.0
2008-02-08 11:05:00,56.12,56.46,56.1,56.41,16800.0,42.8308,43.0903,42.8156,43.0522,16800.0
2008-02-08 11:10:00,56.42,56.46,56.27,56.33,14500.0,43.0598,43.0903,42.9453,42.9911,14500.0
2008-02-08 11:15:00,56.34,56.38,56.24,56.32,16000.0,42.9987,43.0293,42.9224,42.9835,16000.0
2008-02-08 11:20:00,56.22,56.25,56.16,56.16,4700.0,42.9071,42.93,42.8614,42.8614,4700.0
2008-02-08 11:25:00,56.14,56.27,56.14,56.25,17100.0,42.8461,42.9453,42.8461,42.93,17100.0
2008-02-08 11:30:00,56.23,56.34,56.23,56.31,5500.0,42.9148,42.9987,42.9148,42.9758,5500.0
2008-02-08 11:35:00,56.29,56.4,56.28,56.34,52200.0,42.9606,43.0445,42.9529,42.9987,52200.0
2008-02-08 11:40:00,56.33,56.38,56.29,56.3,30900.0,42.9911,43.0293,42.9606,42.9682,30900.0
2008-02-08 11:45:00,56.34,56.36,56.17,56.17,39700.0,42.9987,43.014,42.869,42.869,39700.0
2008-02-08 11:50:00,56.18,56.18,56.06,56.08,35600.0,42.8766,42.8766,42.785,42.8003,35600.0
2008-02-08 11:55:00,56.09,56.12,55.93,55.94,21800.0,42.8079,42.8308,42.6858,42.6934,21800.0
2008-02-08 12:00:00,55.89,55.94,55.86,55.91,20500.0,42.6553,42.6934,42.6324,42.6706,20500.0
2008-02-08 12:05:00,55.91,56.01,55.91,55.93,31500.0,42.6706,42.7469,42.6706,42.6858,31500.0
2008-02-08 12:10:00,55.93,55.99,55.93,55.98,10900.0,42.6858,42.7316,42.6858,42.724,10900.0
2008-02-08 12:15:00,55.98,55.99,55.89,55.9,37500.0,42.724,42.7316,42.6553,42.6629,37500.0
2008-02-08 12:20:00,55.9,55.91,55.65,55.73,47300.0,42.6629,42.6706,42.4721,42.5332,47300.0
2008-02-08 12:25:00,55.73,55.89,55.73,55.85,63500.0,42.5332,42.6553,42.5332,42.6248,63500.0
2008-02-08 12:30:00,55.85,55.86,55.74,55.75,38300.0,42.6248,42.6324,42.5408,42.5484,38300.0
2008-02-08 12:35:00,55.75,55.78,55.68,55.76,26700.0,42.5484,42.5713,42.495,42.5561,26700.0
2008-02-08 12:40:00,55.75,55.84,55.69,55.8,17100.0,42.5484,42.6171,42.5026,42.5866,17100.0
2008-02-08 12:45:00,55.8,55.81,55.53,55.53,59800.0,42.5866,42.5942,42.3805,42.3805,59800.0
2008-02-08 12:50:00,55.53,55.68,55.53,55.6,76500.0,42.3805,42.495,42.3805,42.434,76500.0
2008-02-08 12:55:00,55.63,55.8,55.63,55.78,18300.0,42.4569,42.5866,42.4569,42.5713,18300.0
2008-02-08 13:00:00,55.78,55.79,55.71,55.72,20000.0,42.5713,42.579,42.5179,42.5255,20000.0
2008-02-08 13:05:00,55.72,55.79,55.66,55.78,10700.0,42.5255,42.579,42.4798,42.5713,10700.0
2008-02-08 13:10:00,55.76,55.8,55.52,55.56,19000.0,42.5561,42.5866,42.3729,42.4034,19000.0
2008-02-08 13:15:00,55.59,55.64,55.48,55.53,19700.0,42.4263,42.4645,42.3424,42.3805,19700.0
2008-02-08 13:20:00,55.53,55.6,55.46,55.54,28900.0,42.3805,42.434,42.3271,42.3882,28900.0
2008-02-08 13:25:00,55.55,55.65,55.5,55.62,45400.0,42.3958,42.4721,42.3576,42.4492,45400.0
2008-02-08 13:30:00,55.62,55.66,55.56,55.6,35600.0,42.4492,42.4798,42.4034,42.434,35600.0
2008-02-08 13:35:00,55.58,55.59,55.33,55.36,58900.0,42.4187,42.4263,42.2279,42.2508,58900.0
2008-02-08 13:40:00,55.35,55.4,55.26,55.35,66300.0,42.2432,42.2813,42.1745,42.2432,66300.0
2008-02-08 13:45:00,55.35,55.61,55.32,55.55,56800.0,42.2432,42.4416,42.2203,42.3958,56800.0
2008-02-08 13:50:00,55.52,55.7,55.51,55.51,46200.0,42.3729,42.5103,42.3653,42.3653,46200.0
2008-02-08 13:55:00,55.5,55.55,55.45,55.51,22100.0,42.3576,42.3958,42.3195,42.3653,22100.0
2008-02-08 14:00:00,55.51,55.51,55.23,55.36,76700.0,42.3653,42.3653,42.1516,42.2508,76700.0
2008-02-08 14:05:00,55.39,55.53,55.38,55.44,34900.0,42.2737,42.3805,42.2661,42.3118,34900.0
2008-02-08 14:10:00,55.43,55.47,55.3,55.36,13200.0,42.3042,42.3347,42.205,42.2508,13200.0
2008-02-08 14:15:00,55.32,55.54,55.3,55.52,54800.0,42.2203,42.3882,42.205,42.3729,54800.0
2008-02-08 14:20:00,55.52,55.69,55.52,55.63,23000.0,42.3729,42.5026,42.3729,42.4569,23000.0
2008-02-08 14:25:00,55.65,55.82,55.63,55.74,21800.0,42.4721,42.6019,42.4569,42.5408,21800.0
2008-02-08 14:30:00,55.67,55.79,55.62,55.67,13600.0,42.4874,42.579,42.4492,42.4874,13600.0
2008-02-08 14:35:00,55.7,55.84,55.68,55.84,59100.0,42.5103,42.6171,42.495,42.6171,59100.0
2008-02-08 14:40:00,55.84,55.92,55.71,55.92,39000.0,42.6171,42.6782,42.5179,42.6782,39000.0
2008-02-08 14:45:00,55.91,55.93,55.81,55.84,29000.0,42.6706,42.6858,42.5942,42.6171,29000.0
2008-02-08 14:50:00,55.84,55.86,55.71,55.73,38700.0,42.6171,42.6324,42.5179,42.5332,38700.0
2008-02-08 14:55:00,55.75,55.84,55.59,55.6,20900.0,42.5484,42.6171,42.4263,42.434,20900.0
2008-02-08 15:00:00,55.61,55.71,55.55,55.63,28500.0,42.4416,42.5179,42.3958,42.4569,28500.0
2008-02-08 15:05:00,55.63,55.73,55.63,55.66,48200.0,42.4569,42.5332,42.4569,42.4798,48200.0
2008-02-08 15:10:00,55.7,55.83,55.7,55.79,52600.0,42.5103,42.6095,42.5103,42.579,52600.0
2008-02-08 15:15:00,55.84,55.95,55.74,55.84,48800.0,42.6171,42.7011,42.5408,42.6171,48800.0
2008-02-08 15:20:00,55.83,55.91,55.57,55.84,45600.0,42.6095,42.6706,42.4111,42.6171,45600.0
2008-02-08 15:25:00,55.84,56.0,55.72,55.97,40800.0,42.6171,42.7392,42.5255,42.7163,40800.0
2008-02-08 15:30:00,55.98,56.35,55.98,56.3,60900.0,42.724,43.0064,42.724,42.9682,60900.0
2008-02-08 15:35:00,56.29,56.38,56.07,56.12,56600.0,42.9606,43.0293,42.7927,42.8308,56600.0
2008-02-08 15:40:00,56.11,56.45,56.09,56.45,67400.0,42.8232,43.0827,42.8079,43.0827,67400.0
2008-02-08 15:45:00,56.45,56.61,56.32,56.43,83600.0,43.0827,43.2048,42.9835,43.0674,83600.0
2008-02-08 15:50:00,56.42,56.51,56.12,56.22,103500.0,43.0598,43.1285,42.8308,42.9071,103500.0
2008-02-08 15:55:00,56.22,56.36,56.04,56.34,141900.0,42.9071,43.014,42.7698,42.9987,141900.0
2008-02-11 09:30:00,56.45,56.64,56.32,56.38,40000.0,43.0827,43.2277,42.9835,43.0293,40000.0
2008-02-11 09:35:00,56.38,56.46,56.13,56.16,50800.0,43.0293,43.0903,42.8385,42.8614,50800.0
2008-02-11 09:40:00,56.13,56.26,55.88,55.95,89900.0,42.8385,42.9377,42.6477,42.7011,89900.0
2008-02-11 09:45:00,55.94,55.98,55.79,55.89,61900.0,42.6934,42.724,42.579,42.6553,61900.0
2008-02-11 09:50:00,55.89,55.9,55.5,55.7,89300.0,42.6553,42.6629,42.3576,42.5103,89300.0
2008-02-11 09:55:00,55.75,55.91,55.67,55.89,80100.0,42.5484,42.6706,42.4874,42.6553,80100.0
2008-02-11 10:00:00,55.89,56.03,55.75,55.79,70300.0,42.6553,42.7621,42.5484,42.579,70300.0
2008-02-11 10:05:00,55.79,55.8,55.67,55.71,13000.0,42.579,42.5866,42.4874,42.5179,13000.0
2008-02-11 10:10:00,55.7,55.72,55.59,55.66,19100.0,42.5103,42.5255,42.4263,42.4798,19100.0
2008-02-11 10:15:00,55.66,55.68,55.5,55.53,97600.0,42.4798,42.495,42.3576,42.3805,97600.0
2008-02-11 10:20:00,55.52,55.63,55.32,55.63,88400.0,42.3729,42.4569,42.2203,42.4569,88400.0
2008-02-11 10:25:00,55.58,55.64,55.49,55.63,22500.0,42.4187,42.4645,42.35,42.4569,22500.0
2008-02-11 10:30:00,55.63,55.8,55.52,55.77,28200.0,42.4569,42.5866,42.3729,42.5637,28200.0
2008-02-11 10:35:00,55.77,55.84,55.65,55.73,16000.0,42.5637,42.6171,42.4721,42.5332,16000.0
2008-02-11 10:40:00,55.76,55.76,55.6,55.7,31700.0,42.5561,42.5561,42.434,42.5103,31700.0
2008-02-11 10:45:00,55.69,55.84,55.66,55.77,84300.0,42.5026,42.6171,42.4798,42.5637,84300.0
2008-02-11 10:50:00,55.79,55.93,55.7,55.93,45000.0,42.579,42.6858,42.5103,42.6858,45000.0
2008-02-11 10:55:00,55.93,55.97,55.85,55.95,30800.0,42.6858,42.7163,42.6248,42.7011,30800.0
2008-02-11 11:00:00,55.92,55.98,55.82,55.91,19900.0,42.6782,42.724,42.6019,42.6706,19900.0
2008-02-11 11:05:00,55.95,56.08,55.95,56.03,30600.0,42.7011,42.8003,42.7011,42.7621,30600.0
2008-02-11 11:10:00,56.03,56.11,55.87,55.9,26200.0,42.7621,42.8232,42.64,42.6629,26200.0
2008-02-11 11:15:00,55.9,56.09,55.9,56.09,8000.0,42.6629,42.8079,42.6629,42.8079,8000.0
2008-02-11 11:20:00,56.09,56.14,56.0,56.0,18800.0,42.8079,42.8461,42.7392,42.7392,18800.0
2008-02-11 11:25:00,55.99,56.0,55.88,55.96,8500.0,42.7316,42.7392,42.6477,42.7087,8500.0
2008-02-11 11:30:00,55.89,55.96,55.85,55.92,4300.0,42.6553,42.7087,42.6248,42.6782,4300.0
2008-02-11 11:35:00,55.94,56.01,55.9,55.95,6300.0,42.6934,42.7469,42.6629,42.7011,6300.0
2008-02-11 11:40:00,55.94,56.07,55.93,56.06,7300.0,42.6934,42.7927,42.6858,42.785,7300.0
2008-02-11 11:45:00,56.04,56.04,55.92,55.98,22200.0,42.7698,42.7698,42.6782,42.724,22200.0
2008-02-11 11:50:00,55.96,56.04,55.94,56.02,15400.0,42.7087,42.7698,42.6934,42.7545,15400.0
2008-02-11 11:55:00,56.01,56.01,55.91,55.96,12900.0,42.7469,42.7469,42.6706,42.7087,12900.0
2008-02-11 12:00:00,55.96,56.16,55.96,56.14,28400.0,42.7087,42.8614,42.7087,42.8461,28400.0
2008-02-11 12:05:00,56.14,56.3,56.14,56.23,31300.0,42.8461,42.9682,42.8461,42.9148,31300.0
2008-02-11 12:10:00,56.22,56.26,56.17,56.25,15900.0,42.9071,42.9377,42.869,42.93,15900.0
2008-02-11 12:15:00,56.24,56.31,56.16,56.21,19200.0,42.9224,42.9758,42.8614,42.8995,19200.0
2008-02-11 12:20:00,56.22,56.24,56.15,56.15,8300.0,42.9071,42.9224,42.8537,42.8537,8300.0
2008-02-11 12:25:00,56.13,56.18,56.1,56.14,10700.0,42.8385,42.8766,42.8156,42.8461,10700.0
2008-02-11 12:30:00,56.16,56.29,56.13,56.28,14300.0,42.8614,42.9606,42.8385,42.9529,14300.0
2008-02-11 12:35:00,56.27,56.43,56.25,56.39,29800.0,42.9453,43.0674,42.93,43.0369,29800.0
2008-02-11 12:40:00,56.39,56.45,56.36,56.41,19300.0,43.0369,43.0827,43.014,43.0522,19300.0
2008-02-11 12:45:00,56.42,56.55,56.42,56.51,33700.0,43.0598,43.159,43.0598,43.1285,33700.0
2008-02-11 12:50:00,56.51,56.51,56.42,56.51,20500.0,43.1285,43.1285,43.0598,43.1285,20500.0
2008-02-11 12:55:00,56.51,56.57,56.48,56.54,17400.0,43.1285,43.1743,43.1056,43.1514,17400.0
2008-02-11 13:00:00,56.54,56.68,56.54,56.65,27500.0,43.1514,43.2582,43.1514,43.2353,27500.0
2008-02-11 13:05:00,56.66,56.68,56.5,56.53,35100.0,43.243,43.2582,43.1208,43.1437,35100.0
2008-02-11 13:10:00,56.54,56.64,56.54,56.58,14100.0,43.1514,43.2277,43.1514,43.1819,14100.0
2008-02-11 13:15:00,56.58,56.58,56.48,56.48,7300.0,43.1819,43.1819,43.1056,43.1056,7300.0
2008-02-11 13:20:00,56.47,56.56,56.44,56.52,16800.0,43.0979,43.1666,43.075,43.1361,16800.0
2008-02-11 13:25:00,56.52,56.65,56.48,56.65,7300.0,43.1361,43.2353,43.1056,43.2353,7300.0
2008-02-11 13:30:00,56.69,56.75,56.56,56.65,20000.0,43.2658,43.3116,43.1666,43.2353,20000.0
2008-02-11 13:35:00,56.56,56.59,56.55,56.56,2700.0,43.1666,43.1895,43.159,43.1666,2700.0
2008-02-11 13:40:00,56.6,56.68,56.56,56.58,15300.0,43.1972,43.2582,43.1666,43.1819,15300.0
2008-02-11 13:45:00,56.62,56.63,56.49,56.51,8400.0,43.2124,43.2201,43.1132,43.1285,8400.0
2008-02-11 13:50:00,56.54,56.59,56.52,56.54,8700.0,43.1514,43.1895,43.1361,43.1514,8700.0
2008-02-11 13:55:00,56.55,56.63,56.48,56.55,10600.0,43.159,43.2201,43.1056,43.159,10600.0
2008-02-11 14:00:00,56.51,56.59,56.47,56.51,11600.0,43.1285,43.1895,43.0979,43.1285,11600.0
2008-02-11 14:05:00,56.47,56.58,56.45,56.58,17100.0,43.0979,43.1819,43.0827,43.1819,17100.0
2008-02-11 14:10:00,56.61,56.71,56.57,56.67,20600.0,43.2048,43.2811,43.1743,43.2506,20600.0
2008-02-11 14:15:00,56.65,56.66,56.36,56.42,33100.0,43.2353,43.243,43.014,43.0598,33100.0
2008-02-11 14:20:00,56.44,56.44,56.32,56.43,19000.0,43.075,43.075,42.9835,43.0674,19000.0
2008-02-11 14:25:00,56.42,56.42,56.32,56.32,7900.0,43.0598,43.0598,42.9835,42.9835,7900.0
2008-02-11 14:30:00,56.27,56.28,56.11,56.14,20300.0,42.9453,42.9529,42.8232,42.8461,20300.0
2008-02-11 14:35:00,56.13,56.15,56.05,56.07,29500.0,42.8385,42.8537,42.7774,42.7927,29500.0
2008-02-11 14:40:00,56.08,56.23,56.05,56.21,21400.0,42.8003,42.9148,42.7774,42.8995,21400.0
2008-02-11 14:45:00,56.2,56.43,56.2,56.43,53100.0,42.8919,43.0674,42.8919,43.0674,53100.0
2008-02-11 14:50:00,56.4,56.52,56.34,56.48,35100.0,43.0445,43.1361,42.9987,43.1056,35100.0
2008-02-11 14:55:00,56.51,56.54,56.39,56.43,19200.0,43.1285,43.1514,43.0369,43.0674,19200.0
2008-02-11 15:00:00,56.42,56.46,56.3,56.42,39300.0,43.0598,43.0903,42.9682,43.0598,39300.0
2008-02-11 15:05:00,56.4,56.53,56.37,56.53,49500.0,43.0445,43.1437,43.0216,43.1437,49500.0
2008-02-11 15:10:00,56.53,56.63,56.47,56.55,64800.0,43.1437,43.2201,43.0979,43.159,64800.0
2008-02-11 15:15:00,56.55,56.55,56.39,56.45,45600.0,43.159,43.159,43.0369,43.0827,45600.0
2008-02-11 15:20:00,56.46,56.74,56.45,56.73,27700.0,43.0903,43.304,43.0827,43.2964,27700.0
2008-02-11 15:25:00,56.75,56.75,56.38,56.39,67100.0,43.3116,43.3116,43.0293,43.0369,67100.0
2008-02-11 15:30:00,56.37,56.48,56.35,56.48,82700.0,43.0216,43.1056,43.0064,43.1056,82700.0
2008-02-11 15:35:00,56.48,56.53,56.31,56.41,89200.0,43.1056,43.1437,42.9758,43.0522,89200.0
2008-02-11 15:40:00,56.44,56.48,56.31,56.31,78000.0,43.075,43.1056,42.9758,42.9758,78000.0
2008-02-11 15:45:00,56.31,56.67,56.22,56.67,71900.0,42.9758,43.2506,42.9071,43.2506,71900.0
2008-02-11 15:50:00,56.66,56.67,56.49,56.57,135800.0,43.243,43.2506,43.1132,43.1743,135800.0
2008-02-11 15:55:00,56.57,56.65,56.32,56.65,140000.0,43.1743,43.2353,42.9835,43.2353,140000.0
2008-02-12 09:30:00,56.62,56.71,56.51,56.58,37200.0,43.2124,43.2811,43.1285,43.1819,37200.0
2008-02-12 09:35:00,56.58,56.68,56.49,56.49,23800.0,43.1819,43.2582,43.1132,43.1132,23800.0
2008-02-12 09:40:00,56.51,56.77,56.5,56.64,115100.0,43.1285,43.3269,43.1208,43.2277,115100.0
2008-02-12 09:45:00,56.65,56.91,56.6,56.86,91700.0,43.2353,43.4338,43.1972,43.3956,91700.0
2008-02-12 09:50:00,56.83,56.92,56.75,56.8,78200.0,43.3727,43.4414,43.3116,43.3498,78200.0
2008-02-12 09:55:00,56.8,56.94,56.8,56.89,82700.0,43.3498,43.4566,43.3498,43.4185,82700.0
2008-02-12 10:00:00,56.93,57.15,56.87,57.13,103400.0,43.449,43.6169,43.4032,43.6017,103400.0
2008-02-12 10:05:00,57.12,57.28,57.11,57.24,87400.0,43.594,43.7161,43.5864,43.6856,87400.0
2008-02-12 10:10:00,57.24,57.41,57.1,57.41,87000.0,43.6856,43.8154,43.5788,43.8154,87000.0
2008-02-12 10:15:00,57.41,57.41,57.26,57.27,66500.0,43.8154,43.8154,43.7009,43.7085,66500.0
2008-02-12 10:20:00,57.27,57.27,57.11,57.17,41900.0,43.7085,43.7085,43.5864,43.6322,41900.0
2008-02-12 10:25:00,57.17,57.29,57.1,57.12,47900.0,43.6322,43.7238,43.5788,43.594,47900.0
2008-02-12 10:30:00,57.11,57.17,57.01,57.16,54000.0,43.5864,43.6322,43.5101,43.6246,54000.0
2008-02-12 10:35:00,57.14,57.17,57.03,57.15,44000.0,43.6093,43.6322,43.5253,43.6169,44000.0
2008-02-12 10:40:00,57.15,57.21,57.14,57.21,70900.0,43.6169,43.6627,43.6093,43.6627,70900.0
2008-02-12 10:45:00,57.21,57.43,57.21,57.4,101300.0,43.6627,43.8306,43.6627,43.8077,101300.0
2008-02-12 10:50:00,57.41,57.62,57.37,57.58,129700.0,43.8154,43.9756,43.7848,43.9451,129700.0
2008-02-12 10:55:00,57.56,57.73,57.49,57.58,170200.0,43.9298,44.0596,43.8764,43.9451,170200.0
2008-02-12 11:00:00,57.58,57.64,57.5,57.62,42200.0,43.9451,43.9909,43.884,43.9756,42200.0
2008-02-12 11:05:00,57.63,57.63,57.47,57.47,80800.0,43.9833,43.9833,43.8611,43.8611,80800.0
2008-02-12 11:10:00,57.48,57.59,57.44,57.59,56400.0,43.8688,43.9527,43.8382,43.9527,56400.0
2008-02-12 11:15:00,57.59,57.65,57.53,57.65,54600.0,43.9527,43.9985,43.9069,43.9985,54600.0
2008-02-12 11:20:00,57.65,57.69,57.54,57.54,59200.0,43.9985,44.029,43.9146,43.9146,59200.0
2008-02-12 11:25:00,57.53,57.58,57.46,57.54,34300.0,43.9069,43.9451,43.8535,43.9146,34300.0
2008-02-12 11:30:00,57.56,57.62,57.49,57.49,57300.0,43.9298,43.9756,43.8764,43.8764,57300.0
2008-02-12 11:35:00,57.5,57.53,57.34,57.36,68500.0,43.884,43.9069,43.7619,43.7772,68500.0
2008-02-12 11:40:00,57.36,57.46,57.33,57.33,36000.0,43.7772,43.8535,43.7543,43.7543,36000.0
2008-02-12 11:45:00,57.31,57.45,57.29,57.45,28500.0,43.739,43.8459,43.7238,43.8459,28500.0
2008-02-12 11:50:00,57.45,57.49,57.36,57.36,27600.0,43.8459,43.8764,43.7772,43.7772,27600.0
2008-02-12 11:55:00,57.34,57.37,57.27,57.27,47600.0,43.7619,43.7848,43.7085,43.7085,47600.0
2008-02-12 12:00:00,57.27,57.3,57.22,57.22,31800.0,43.7085,43.7314,43.6703,43.6703,31800.0
2008-02-12 12:05:00,57.23,57.34,57.2,57.34,19900.0,43.678,43.7619,43.6551,43.7619,19900.0
2008-02-12 12:10:00,57.34,57.4,57.24,57.29,30300.0,43.7619,43.8077,43.6856,43.7238,30300.0
2008-02-12 12:15:00,57.29,57.37,57.29,57.33,14600.0,43.7238,43.7848,43.7238,43.7543,14600.0
2008-02-12 12:20:00,57.32,57.32,57.23,57.23,24000.0,43.7467,43.7467,43.678,43.678,24000.0
2008-02-12 12:25:00,57.24,57.26,57.16,57.16,40800.0,43.6856,43.7009,43.6246,43.6246,40800.0
2008-02-12 12:30:00,57.16,57.23,57.06,57.22,23100.0,43.6246,43.678,43.5482,43.6703,23100.0
2008-02-12 12:35:00,57.22,57.25,57.13,57.2,13600.0,43.6703,43.6932,43.6017,43.6551,13600.0
2008-02-12 12:40:00,57.19,57.19,57.08,57.08,20900.0,43.6474,43.6474,43.5635,43.5635,20900.0
2008-02-12 12:45:00,57.08,57.22,57.05,57.22,43700.0,43.5635,43.6703,43.5406,43.6703,43700.0
2008-02-12 12:50:00,57.22,57.29,57.22,57.26,19100.0,43.6703,43.7238,43.6703,43.7009,19100.0
2008-02-12 12:55:00,57.26,57.34,57.25,57.32,45200.0,43.7009,43.7619,43.6932,43.7467,45200.0
2008-02-12 13:00:00,57.34,57.46,57.31,57.46,26300.0,43.7619,43.8535,43.739,43.8535,26300.0
2008-02-12 13:05:00,57.44,57.46,57.29,57.33,14600.0,43.8382,43.8535,43.7238,43.7543,14600.0
2008-02-12 13:10:00,57.35,57.37,57.31,57.33,15800.0,43.7696,43.7848,43.739,43.7543,15800.0
2008-02-12 13:15:00,57.36,57.47,57.31,57.39,19400.0,43.7772,43.8611,43.739,43.8001,19400.0
2008-02-12 13:20:00,57.37,57.48,57.37,57.41,7600.0,43.7848,43.8688,43.7848,43.8154,7600.0
2008-02-12 13:25:00,57.43,57.55,57.42,57.5,11800.0,43.8306,43.9222,43.823,43.884,11800.0
2008-02-12 13:30:00,57.5,57.51,57.46,57.49,10000.0,43.884,43.8917,43.8535,43.8764,10000.0
2008-02-12 13:35:00,57.49,57.5,57.34,57.42,21000.0,43.8764,43.884,43.7619,43.823,21000.0
2008-02-12 13:40:00,57.38,57.45,57.38,57.45,14400.0,43.7925,43.8459,43.7925,43.8459,14400.0
2008-02-12 13:45:00,57.43,57.53,57.38,57.5,20800.0,43.8306,43.9069,43.7925,43.884,20800.0
2008-02-12 13:50:00,57.52,57.57,57.48,57.51,22500.0,43.8993,43.9375,43.8688,43.8917,22500.0
2008-02-12 13:55:00,57.49,57.56,57.49,57.54,7200.0,43.8764,43.9298,43.8764,43.9146,7200.0
2008-02-12 14:00:00,57.54,57.55,57.42,57.42,10100.0,43.9146,43.9222,43.823,43.823,10100.0
2008-02-12 14:05:00,57.42,57.47,57.41,57.41,7700.0,43.823,43.8611,43.8154,43.8154,7700.0
2008-02-12 14:10:00,57.4,57.5,57.4,57.48,12400.0,43.8077,43.884,43.8077,43.8688,12400.0
2008-02-12 14:15:00,57.47,57.47,57.23,57.26,35300.0,43.8611,43.8611,43.678,43.7009,35300.0
2008-02-12 14:20:00,57.26,57.31,57.22,57.28,14400.0,43.7009,43.739,43.6703,43.7161,14400.0
2008-02-12 14:25:00,57.31,57.33,57.27,57.31,11800.0,43.739,43.7543,43.7085,43.739,11800.0
2008-02-12 14:30:00,57.3,57.32,57.11,57.11,19100.0,43.7314,43.7467,43.5864,43.5864,19100.0
2008-02-12 14:35:00,57.1,57.13,57.0,57.07,34000.0,43.5788,43.6017,43.5024,43.5559,34000.0
2008-02-12 14:40:00,57.07,57.1,56.91,57.02,46100.0,43.5559,43.5788,43.4338,43.5177,46100.0
2008-02-12 14:45:00,57.02,57.35,56.97,57.35,39600.0,43.5177,43.7696,43.4795,43.7696,39600.0
2008-02-12 14:50:00,57.41,57.44,57.29,57.4,35000.0,43.8154,43.8382,43.7238,43.8077,35000.0
2008-02-12 14:55:00,57.4,57.55,57.32,57.5,20900.0,43.8077,43.9222,43.7467,43.884,20900.0
2008-02-12 15:00:00,57.5,57.51,57.21,57.25,37400.0,43.884,43.8917,43.6627,43.6932,37400.0
2008-02-12 15:05:00,57.24,57.27,57.08,57.14,32300.0,43.6856,43.7085,43.5635,43.6093,32300.0
2008-02-12 15:10:00,57.15,57.24,57.09,57.16,30900.0,43.6169,43.6856,43.5711,43.6246,30900.0
2008-02-12 15:15:00,57.16,57.27,57.07,57.09,26200.0,43.6246,43.7085,43.5559,43.5711,26200.0
2008-02-12 15:20:00,57.1,57.12,56.84,56.85,24500.0,43.5788,43.594,43.3803,43.388,24500.0
2008-02-12 15:25:00,56.84,56.84,56.64,56.76,71500.0,43.3803,43.3803,43.2277,43.3193,71500.0
2008-02-12 15:30:00,56.75,56.85,56.63,56.65,36300.0,43.3116,43.388,43.2201,43.2353,36300.0
2008-02-12 15:35:00,56.66,56.67,56.31,56.33,83100.0,43.243,43.2506,42.9758,42.9911,83100.0
2008-02-12 15:40:00,56.32,56.55,56.3,56.51,116800.0,42.9835,43.159,42.9682,43.1285,116800.0
2008-02-12 15:45:00,56.51,56.87,56.44,56.82,56100.0,43.1285,43.4032,43.075,43.3651,56100.0
2008-02-12 15:50:00,56.82,56.85,56.43,56.47,119800.0,43.3651,43.388,43.0674,43.0979,119800.0
2008-02-12 15:55:00,56.5,57.19,56.38,56.94,288500.0,43.1208,43.6474,43.0293,43.4566,288500.0
2008-02-13 09:30:00,56.45,56.91,56.45,56.9,48800.0,43.0827,43.4338,43.0827,43.4261,48800.0
2008-02-13 09:35:00,56.91,56.94,56.52,56.65,88600.0,43.4338,43.4566,43.1361,43.2353,88600.0
2008-02-13 09:40:00,56.72,56.75,56.28,56.34,69100.0,43.2887,43.3116,42.9529,42.9987,69100.0
2008-02-13 09:45:00,56.35,56.48,56.29,56.41,111700.0,43.0064,43.1056,42.9606,43.0522,111700.0
2008-02-13 09:50:00,56.43,56.48,56.2,56.36,38300.0,43.0674,43.1056,42.8919,43.014,38300.0
2008-02-13 09:55:00,56.36,56.48,56.3,56.31,22500.0,43.014,43.1056,42.9682,42.9758,22500.0
2008-02-13 10:00:00,56.3,56.52,56.22,56.27,60400.0,42.9682,43.1361,42.9071,42.9453,60400.0
2008-02-13 10:05:00,56.22,56.46,56.12,56.46,53700.0,42.9071,43.0903,42.8308,43.0903,53700.0
2008-02-13 10:10:00,56.43,56.55,56.38,56.46,25300.0,43.0674,43.159,43.0293,43.0903,25300.0
2008-02-13 10:15:00,56.5,56.59,56.33,56.35,27500.0,43.1208,43.1895,42.9911,43.0064,27500.0
2008-02-13 10:20:00,56.34,56.42,56.14,56.15,46400.0,42.9987,43.0598,42.8461,42.8537,46400.0
2008-02-13 10:25:00,56.16,56.23,56.09,56.23,39000.0,42.8614,42.9148,42.8079,42.9148,39000.0
2008-02-13 10:30:00,56.24,56.24,56.02,56.12,30200.0,42.9224,42.9224,42.7545,42.8308,30200.0
2008-02-13 10:35:00,56.06,56.06,55.88,55.91,48600.0,42.785,42.785,42.6477,42.6706,48600.0
2008-02-13 10:40:00,55.92,55.94,55.74,55.85,56900.0,42.6782,42.6934,42.5408,42.6248,56900.0
2008-02-13 10:45:00,55.81,55.87,55.64,55.66,60100.0,42.5942,42.64,42.4645,42.4798,60100.0
2008-02-13 10:50:00,55.65,55.91,55.61,55.83,99500.0,42.4721,42.6706,42.4416,42.6095,99500.0
2008-02-13 10:55:00,55.82,55.96,55.82,55.84,12300.0,42.6019,42.7087,42.6019,42.6171,12300.0
2008-02-13 11:00:00,55.82,55.86,55.77,55.82,44400.0,42.6019,42.6324,42.5637,42.6019,44400.0
2008-02-13 11:05:00,55.84,56.09,55.79,56.08,37300.0,42.6171,42.8079,42.579,42.8003,37300.0
2008-02-13 11:10:00,56.08,56.08,55.94,55.97,27100.0,42.8003,42.8003,42.6934,42.7163,27100.0
2008-02-13 11:15:00,56.01,56.05,55.95,55.97,14100.0,42.7469,42.7774,42.7011,42.7163,14100.0
2008-02-13 11:20:00,55.97,56.08,55.89,56.08,47500.0,42.7163,42.8003,42.6553,42.8003,47500.0
2008-02-13 11:25:00,56.04,56.32,56.02,56.32,90700.0,42.7698,42.9835,42.7545,42.9835,90700.0
2008-02-13 11:30:00,56.33,56.33,56.15,56.19,24100.0,42.9911,42.9911,42.8537,42.8842,24100.0
2008-02-13 11:35:00,56.18,56.27,56.18,56.27,32600.0,42.8766,42.9453,42.8766,42.9453,32600.0
2008-02-13 11:40:00,56.27,56.41,56.26,56.38,49500.0,42.9453,43.0522,42.9377,43.0293,49500.0
2008-02-13 11:45:00,56.36,56.39,56.3,56.34,9000.0,43.014,43.0369,42.9682,42.9987,9000.0
2008-02-13 11:50:00,56.29,56.33,56.15,56.26,24700.0,42.9606,42.9911,42.8537,42.9377,24700.0
2008-02-13 11:55:00,56.27,56.63,56.25,56.43,546600.0,42.9453,43.2201,42.93,43.0674,546600.0
2008-02-13 12:00:00,56.38,56.65,56.38,56.61,57000.0,43.0293,43.2353,43.0293,43.2048,57000.0
2008-02-13 12:05:00,56.6,56.65,56.51,56.59,10500.0,43.1972,43.2353,43.1285,43.1895,10500.0
2008-02-13 12:10:00,56.68,56.72,56.57,56.67,12500.0,43.2582,43.2887,43.1743,43.2506,12500.0
2008-02-13 12:15:00,56.64,56.64,56.52,56.52,16200.0,43.2277,43.2277,43.1361,43.1361,16200.0
2008-02-13 12:20:00,56.55,56.65,56.44,56.44,557400.0,43.159,43.2353,43.075,43.075,557400.0
2008-02-13 12:25:00,56.47,56.47,56.37,56.42,10200.0,43.0979,43.0979,43.0216,43.0598,10200.0
2008-02-13 12:30:00,56.43,56.48,56.39,56.48,11600.0,43.0674,43.1056,43.0369,43.1056,11600.0
2008-02-13 12:35:00,56.46,56.48,56.43,56.45,11400.0,43.0903,43.1056,43.0674,43.0827,11400.0
2008-02-13 12:40:00,56.46,56.46,56.41,56.41,18300.0,43.0903,43.0903,43.0522,43.0522,18300.0
2008-02-13 12:45:00,56.41,56.42,56.37,56.41,16900.0,43.0522,43.0598,43.0216,43.0522,16900.0
2008-02-13 12:50:00,56.41,56.49,56.35,56.4,32800.0,43.0522,43.1132,43.0064,43.0445,32800.0
2008-02-13 12:55:00,56.41,56.43,56.37,56.38,10500.0,43.0522,43.0674,43.0216,43.0293,10500.0
2008-02-13 13:00:00,56.38,56.49,56.33,56.49,38100.0,43.0293,43.1132,42.9911,43.1132,38100.0
2008-02-13 13:05:00,56.49,56.64,56.47,56.63,18600.0,43.1132,43.2277,43.0979,43.2201,18600.0
2008-02-13 13:10:00,56.59,56.68,56.58,56.62,10200.0,43.1895,43.2582,43.1819,43.2124,10200.0
2008-02-13 13:15:00,56.65,56.72,56.59,56.7,2400.0,43.2353,43.2887,43.1895,43.2735,2400.0
2008-02-13 13:20:00,56.67,56.81,56.67,56.77,17300.0,43.2506,43.3574,43.2506,43.3269,17300.0
2008-02-13 13:25:00,56.77,56.85,56.73,56.75,26700.0,43.3269,43.388,43.2964,43.3116,26700.0
2008-02-13 13:30:00,56.74,56.81,56.74,56.8,15800.0,43.304,43.3574,43.304,43.3498,15800.0
2008-02-13 13:35:00,56.81,56.87,56.81,56.85,16800.0,43.3574,43.4032,43.3574,43.388,16800.0
2008-02-13 13:40:00,56.86,56.92,56.84,56.85,27300.0,43.3956,43.4414,43.3803,43.388,27300.0
2008-02-13 13:45:00,56.86,56.93,56.85,56.92,18200.0,43.3956,43.449,43.388,43.4414,18200.0
2008-02-13 13:50:00,56.92,56.92,56.83,56.84,17700.0,43.4414,43.4414,43.3727,43.3803,17700.0
2008-02-13 13:55:00,56.84,56.84,56.72,56.81,34500.0,43.3803,43.3803,43.2887,43.3574,34500.0
2008-02-13 14:00:00,56.79,56.84,56.77,56.83,20700.0,43.3422,43.3803,43.3269,43.3727,20700.0
2008-02-13 14:05:00,56.83,56.9,56.81,56.81,29500.0,43.3727,43.4261,43.3574,43.3574,29500.0
2008-02-13 14:10:00,56.79,56.79,56.68,56.72,29900.0,43.3422,43.3422,43.2582,43.2887,29900.0
2008-02-13 14:15:00,56.73,56.87,56.73,56.85,47800.0,43.2964,43.4032,43.2964,43.388,47800.0
2008-02-13 14:20:00,56.85,56.85,56.7,56.77,18300.0,43.388,43.388,43.2735,43.3269,18300.0
2008-02-13 14:25:00,56.78,56.79,56.57,56.62,19100.0,43.3345,43.3422,43.1743,43.2124,19100.0
2008-02-13 14:30:00,56.62,56.67,56.56,56.65,21200.0,43.2124,43.2506,43.1666,43.2353,21200.0
2008-02-13 14:35:00,56.66,56.76,56.65,56.75,18600.0,43.243,43.3193,43.2353,43.3116,18600.0
2008-02-13 14:40:00,56.78,56.95,56.66,56.76,32400.0,43.3345,43.4643,43.243,43.3193,32400.0
2008-02-13 14:45:00,56.77,56.79,56.64,56.71,25100.0,43.3269,43.3422,43.2277,43.2811,25100.0
2008-02-13 14:50:00,56.71,56.72,56.63,56.72,15000.0,43.2811,43.2887,43.2201,43.2887,15000.0
2008-02-13 14:55:00,56.71,56.82,56.65,56.77,15600.0,43.2811,43.3651,43.2353,43.3269,15600.0
2008-02-13 15:00:00,56.73,56.86,56.67,56.7,31700.0,43.2964,43.3956,43.2506,43.2735,31700.0
2008-02-13 15:05:00,56.7,56.7,56.48,56.62,53800.0,43.2735,43.2735,43.1056,43.2124,53800.0
2008-02-13 15:10:00,56.64,56.65,56.54,56.62,19600.0,43.2277,43.2353,43.1514,43.2124,19600.0
2008-02-13 15:15:00,56.62,56.67,56.55,56.58,21500.0,43.2124,43.2506,43.159,43.1819,21500.0
2008-02-13 15:20:00,56.56,56.81,56.56,56.78,18600.0,43.1666,43.3574,43.1666,43.3345,18600.0
2008-02-13 15:25:00,56.77,56.79,56.69,56.7,21100.0,43.3269,43.3422,43.2658,43.2735,21100.0
2008-02-13 15:30:00,56.7,56.71,56.63,56.65,37300.0,43.2735,43.2811,43.2201,43.2353,37300.0
2008-02-13 15:35:00,56.68,56.87,56.63,56.87,44800.0,43.2582,43.4032,43.2201,43.4032,44800.0
2008-02-13 15:40:00,56.87,56.88,56.75,56.75,29800.0,43.4032,43.4109,43.3116,43.3116,29800.0
2008-02-13 15:45:00,56.74,56.83,56.73,56.76,28500.0,43.304,43.3727,43.2964,43.3193,28500.0
2008-02-13 15:50:00,56.73,56.77,56.64,56.68,27400.0,43.2964,43.3269,43.2277,43.2582,27400.0
2008-02-13 15:55:00,56.68,56.93,56.66,56.82,57900.0,43.2582,43.449,43.243,43.3651,57900.0
2008-02-14 09:30:00,58.32,58.46,57.75,57.8,116000.0,44.5099,44.6167,44.0748,44.113,116000.0
2008-02-14 09:35:00,57.8,57.82,57.51,57.52,143500.0,44.113,44.1283,43.8917,43.8993,143500.0
2008-02-14 09:40:00,57.52,57.58,57.46,57.46,51300.0,43.8993,43.9451,43.8535,43.8535,51300.0
2008-02-14 09:45:00,57.44,57.7,57.37,57.7,135400.0,43.8382,44.0367,43.7848,44.0367,135400.0
2008-02-14 09:50:00,57.72,57.83,57.72,57.75,49200.0,44.0519,44.1359,44.0519,44.0748,49200.0
2008-02-14 09:55:00,57.77,57.91,57.74,57.75,67500.0,44.0901,44.197,44.0672,44.0748,67500.0
2008-02-14 10:00:00,57.85,57.89,57.75,57.83,62900.0,44.1512,44.1817,44.0748,44.1359,62900.0
2008-02-14 10:05:00,57.86,57.88,57.68,57.71,42700.0,44.1588,44.1741,44.0214,44.0443,42700.0
2008-02-14 10:10:00,57.68,57.84,57.63,57.81,21300.0,44.0214,44.1435,43.9833,44.1206,21300.0
2008-02-14 10:15:00,57.85,57.94,57.83,57.94,16500.0,44.1512,44.2198,44.1359,44.2198,16500.0
2008-02-14 10:20:00,57.97,58.09,57.96,58.07,31700.0,44.2427,44.3343,44.2351,44.3191,31700.0
2008-02-14 10:25:00,58.06,58.1,57.94,57.95,64500.0,44.3114,44.342,44.2198,44.2275,64500.0
2008-02-14 10:30:00,57.96,58.02,57.86,57.91,41100.0,44.2351,44.2809,44.1588,44.197,41100.0
2008-02-14 10:35:00,57.95,57.96,57.79,57.96,27200.0,44.2275,44.2351,44.1054,44.2351,27200.0
2008-02-14 10:40:00,57.96,58.05,57.75,57.84,37400.0,44.2351,44.3038,44.0748,44.1435,37400.0
2008-02-14 10:45:00,57.81,57.94,57.73,57.88,18200.0,44.1206,44.2198,44.0596,44.1741,18200.0
2008-02-14 10:50:00,57.94,58.0,57.76,57.89,17300.0,44.2198,44.2656,44.0825,44.1817,17300.0
2008-02-14 10:55:00,57.86,57.87,57.65,57.68,22500.0,44.1588,44.1664,43.9985,44.0214,22500.0
2008-02-14 11:00:00,57.66,57.72,57.55,57.71,160800.0,44.0062,44.0519,43.9222,44.0443,160800.0
2008-02-14 11:05:00,57.69,57.75,57.61,57.63,24800.0,44.029,44.0748,43.968,43.9833,24800.0
2008-02-14 11:10:00,57.61,57.63,57.46,57.49,40500.0,43.968,43.9833,43.8535,43.8764,40500.0
2008-02-14 11:15:00,57.47,57.48,57.25,57.35,66000.0,43.8611,43.8688,43.6932,43.7696,66000.0
2008-02-14 11:20:00,57.35,57.48,57.31,57.36,46400.0,43.7696,43.8688,43.739,43.7772,46400.0
2008-02-14 11:25:00,57.37,57.5,57.37,57.5,41100.0,43.7848,43.884,43.7848,43.884,41100.0
2008-02-14 11:30:00,57.48,57.52,57.41,57.49,34700.0,43.8688,43.8993,43.8154,43.8764,34700.0
2008-02-14 11:35:00,57.49,57.54,57.43,57.43,20500.0,43.8764,43.9146,43.8306,43.8306,20500.0
2008-02-14 11:40:00,57.46,57.51,57.34,57.34,68600.0,43.8535,43.8917,43.7619,43.7619,68600.0
2008-02-14 11:45:00,57.35,57.44,57.34,57.39,27300.0,43.7696,43.8382,43.7619,43.8001,27300.0
2008-02-14 11:50:00,57.38,57.55,57.38,57.55,45600.0,43.7925,43.9222,43.7925,43.9222,45600.0
2008-02-14 11:55:00,57.56,57.56,57.48,57.55,83900.0,43.9298,43.9298,43.8688,43.9222,83900.0
2008-02-14 12:00:00,57.56,57.61,57.4,57.4,122400.0,43.9298,43.968,43.8077,43.8077,122400.0
2008-02-14 12:05:00,57.4,57.47,57.38,57.45,49300.0,43.8077,43.8611,43.7925,43.8459,49300.0
2008-02-14 12:10:00,57.45,57.47,57.39,57.42,100500.0,43.8459,43.8611,43.8001,43.823,100500.0
2008-02-14 12:15:00,57.42,57.55,57.38,57.52,105200.0,43.823,43.9222,43.7925,43.8993,105200.0
2008-02-14 12:20:00,57.5,57.59,57.5,57.56,29700.0,43.884,43.9527,43.884,43.9298,29700.0
2008-02-14 12:25:00,57.56,57.74,57.56,57.7,42800.0,43.9298,44.0672,43.9298,44.0367,42800.0
2008-02-14 12:30:00,57.7,57.72,57.62,57.63,37300.0,44.0367,44.0519,43.9756,43.9833,37300.0
2008-02-14 12:35:00,57.63,57.68,57.63,57.65,21000.0,43.9833,44.0214,43.9833,43.9985,21000.0
2008-02-14 12:40:00,57.66,57.66,57.6,57.61,12300.0,44.0062,44.0062,43.9604,43.968,12300.0
2008-02-14 12:45:00,57.63,57.65,57.48,57.5,49600.0,43.9833,43.9985,43.8688,43.884,49600.0
2008-02-14 12:50:00,57.51,57.63,57.51,57.62,14500.0,43.8917,43.9833,43.8917,43.9756,14500.0
2008-02-14 12:55:00,57.62,57.62,57.43,57.43,28000.0,43.9756,43.9756,43.8306,43.8306,28000.0
2008-02-14 13:00:00,57.43,57.5,57.43,57.49,30700.0,43.8306,43.884,43.8306,43.8764,30700.0
2008-02-14 13:05:00,57.49,57.49,57.29,57.3,13600.0,43.8764,43.8764,43.7238,43.7314,13600.0
2008-02-14 13:10:00,57.3,57.31,57.22,57.23,60500.0,43.7314,43.739,43.6703,43.678,60500.0
2008-02-14 13:15:00,57.22,57.27,57.19,57.27,22000.0,43.6703,43.7085,43.6474,43.7085,22000.0
2008-02-14 13:20:00,57.28,57.28,57.18,57.23,22500.0,43.7161,43.7161,43.6398,43.678,22500.0
2008-02-14 13:25:00,57.27,57.37,57.27,57.37,48300.0,43.7085,43.7848,43.7085,43.7848,48300.0
2008-02-14 13:30:00,57.37,57.48,57.37,57.4,26600.0,43.7848,43.8688,43.7848,43.8077,26600.0
2008-02-14 13:35:00,57.42,57.48,57.38,57.41,29600.0,43.823,43.8688,43.7925,43.8154,29600.0
2008-02-14 13:40:00,57.38,57.39,57.31,57.35,41700.0,43.7925,43.8001,43.739,43.7696,41700.0
2008-02-14 13:45:00,57.34,57.35,57.3,57.33,22800.0,43.7619,43.7696,43.7314,43.7543,22800.0
2008-02-14 13:50:00,57.33,57.36,57.25,57.28,27900.0,43.7543,43.7772,43.6932,43.7161,27900.0
2008-02-14 13:55:00,57.29,57.5,57.29,57.38,43800.0,43.7238,43.884,43.7238,43.7925,43800.0
2008-02-14 14:00:00,57.39,57.46,57.38,57.38,6300.0,43.8001,43.8535,43.7925,43.7925,6300.0
2008-02-14 14:05:00,57.39,57.46,57.36,57.45,20500.0,43.8001,43.8535,43.7772,43.8459,20500.0
2008-02-14 14:10:00,57.42,57.46,57.38,57.41,19200.0,43.823,43.8535,43.7925,43.8154,19200.0
2008-02-14 14:15:00,57.4,57.5,57.38,57.42,65200.0,43.8077,43.884,43.7925,43.823,65200.0
2008-02-14 14:20:00,57.43,57.55,57.4,57.5,20900.0,43.8306,43.9222,43.8077,43.884,20900.0
2008-02-14 14:25:00,57.5,57.52,57.4,57.42,17500.0,43.884,43.8993,43.8077,43.823,17500.0
2008-02-14 14:30:00,57.41,57.41,57.38,57.4,16900.0,43.8154,43.8154,43.7925,43.8077,16900.0
2008-02-14 14:35:00,57.4,57.42,57.31,57.35,50600.0,43.8077,43.823,43.739,43.7696,50600.0
2008-02-14 14:40:00,57.33,57.36,57.3,57.33,32200.0,43.7543,43.7772,43.7314,43.7543,32200.0
2008-02-14 14:45:00,57.33,57.33,57.03,57.08,102800.0,43.7543,43.7543,43.5253,43.5635,102800.0
2008-02-14 14:50:00,57.1,57.28,57.1,57.2,98800.0,43.5788,43.7161,43.5788,43.6551,98800.0
2008-02-14 14:55:00,57.2,57.37,57.18,57.25,56500.0,43.6551,43.7848,43.6398,43.6932,56500.0
2008-02-14 15:00:00,57.26,57.32,57.21,57.21,126200.0,43.7009,43.7467,43.6627,43.6627,126200.0
2008-02-14 15:05:00,57.2,57.28,57.16,57.27,59900.0,43.6551,43.7161,43.6246,43.7085,59900.0
2008-02-14 15:10:00,57.25,57.46,57.25,57.44,16200.0,43.6932,43.8535,43.6932,43.8382,16200.0
2008-02-14 15:15:00,57.45,57.5,57.39,57.49,48600.0,43.8459,43.884,43.8001,43.8764,48600.0
2008-02-14 15:20:00,57.46,57.47,57.3,57.31,58700.0,43.8535,43.8611,43.7314,43.739,58700.0
2008-02-14 15:25:00,57.32,57.36,57.23,57.28,76600.0,43.7467,43.7772,43.678,43.7161,76600.0
2008-02-14 15:30:00,57.26,57.35,57.23,57.28,52800.0,43.7009,43.7696,43.678,43.7161,52800.0
2008-02-14 15:35:00,57.26,57.32,57.25,57.26,54900.0,43.7009,43.7467,43.6932,43.7009,54900.0
2008-02-14 15:40:00,57.27,57.31,57.2,57.31,50600.0,43.7085,43.739,43.6551,43.739,50600.0
2008-02-14 15:45:00,57.32,57.32,57.19,57.27,78800.0,43.7467,43.7467,43.6474,43.7085,78800.0
2008-02-14 15:50:00,57.3,57.3,57.14,57.15,65500.0,43.7314,43.7314,43.6093,43.6169,65500.0
2008-02-14 15:55:00,57.14,57.35,57.12,57.28,101300.0,43.6093,43.7696,43.594,43.7161,101300.0
2008-02-15 09:30:00,57.51,57.6,57.39,57.43,12500.0,43.8917,43.9604,43.8001,43.8306,12500.0
2008-02-15 09:35:00,57.48,57.77,57.25,57.3,19600.0,43.8688,44.0901,43.6932,43.7314,19600.0
2008-02-15 09:40:00,57.36,57.42,57.3,57.37,8800.0,43.7772,43.823,43.7314,43.7848,8800.0
2008-02-15 09:45:00,57.33,57.4,57.26,57.26,17400.0,43.7543,43.8077,43.7009,43.7009,17400.0
2008-02-15 09:50:00,57.27,57.3,57.17,57.22,41200.0,43.7085,43.7314,43.6322,43.6703,41200.0
2008-02-15 09:55:00,57.17,57.2,57.0,57.15,17300.0,43.6322,43.6551,43.5024,43.6169,17300.0
2008-02-15 10:00:00,57.12,57.2,57.1,57.16,32200.0,43.594,43.6551,43.5788,43.6246,32200.0
2008-02-15 10:05:00,57.16,57.25,57.04,57.13,27700.0,43.6246,43.6932,43.533,43.6017,27700.0
2008-02-15 10:10:00,57.12,57.42,57.11,57.4,45500.0,43.594,43.823,43.5864,43.8077,45500.0
2008-02-15 10:15:00,57.38,57.41,57.24,57.33,58400.0,43.7925,43.8154,43.6856,43.7543,58400.0
2008-02-15 10:20:00,57.31,57.34,57.21,57.33,24900.0,43.739,43.7619,43.6627,43.7543,24900.0
2008-02-15 10:25:00,57.4,57.44,57.32,57.44,13900.0,43.8077,43.8382,43.7467,43.8382,13900.0
2008-02-15 10:30:00,57.4,57.71,57.4,57.59,23800.0,43.8077,44.0443,43.8077,43.9527,23800.0
2008-02-15 10:35:00,57.61,57.63,57.5,57.5,23200.0,43.968,43.9833,43.884,43.884,23200.0
2008-02-15 10:40:00,57.42,57.51,57.36,57.36,61300.0,43.823,43.8917,43.7772,43.7772,61300.0
2008-02-15 10:45:00,57.37,57.47,57.33,57.36,46300.0,43.7848,43.8611,43.7543,43.7772,46300.0
2008-02-15 10:50:00,57.35,57.4,57.23,57.23,35600.0,43.7696,43.8077,43.678,43.678,35600.0
2008-02-15 10:55:00,57.27,57.32,57.21,57.27,19200.0,43.7085,43.7467,43.6627,43.7085,19200.0
2008-02-15 11:00:00,57.25,57.32,57.21,57.21,12500.0,43.6932,43.7467,43.6627,43.6627,12500.0
2008-02-15 11:05:00,57.23,57.29,57.18,57.24,22800.0,43.678,43.7238,43.6398,43.6856,22800.0
2008-02-15 11:10:00,57.24,57.38,57.23,57.34,24300.0,43.6856,43.7925,43.678,43.7619,24300.0
2008-02-15 11:15:00,57.35,57.37,57.16,57.16,12500.0,43.7696,43.7848,43.6246,43.6246,12500.0
2008-02-15 11:20:00,57.2,57.2,57.12,57.13,15300.0,43.6551,43.6551,43.594,43.6017,15300.0
2008-02-15 11:25:00,57.16,57.19,57.09,57.19,16400.0,43.6246,43.6474,43.5711,43.6474,16400.0
2008-02-15 11:30:00,57.19,57.24,57.03,57.07,17400.0,43.6474,43.6856,43.5253,43.5559,17400.0
2008-02-15 11:35:00,57.09,57.1,56.96,56.97,24900.0,43.5711,43.5788,43.4719,43.4795,24900.0
2008-02-15 11:40:00,56.98,57.05,56.95,57.04,20600.0,43.4872,43.5406,43.4643,43.533,20600.0
2008-02-15 11:45:00,57.03,57.05,56.92,56.94,24400.0,43.5253,43.5406,43.4414,43.4566,24400.0
2008-02-15 11:50:00,56.92,57.13,56.91,57.08,43300.0,43.4414,43.6017,43.4338,43.5635,43300.0
2008-02-15 11:55:00,57.08,57.11,57.07,57.1,13000.0,43.5635,43.5864,43.5559,43.5788,13000.0
2008-02-15 12:00:00,57.14,57.32,57.14,57.19,28600.0,43.6093,43.7467,43.6093,43.6474,28600.0
2008-02-15 12:05:00,57.16,57.16,57.06,57.07,6600.0,43.6246,43.6246,43.5482,43.5559,6600.0
2008-02-15 12:10:00,57.08,57.16,57.01,57.04,16000.0,43.5635,43.6246,43.5101,43.533,16000.0
2008-02-15 12:15:00,57.04,57.13,57.04,57.11,4100.0,43.533,43.6017,43.533,43.5864,4100.0
2008-02-15 12:20:00,57.1,57.22,56.89,56.89,22900.0,43.5788,43.6703,43.4185,43.4185,22900.0
2008-02-15 12:25:00,56.9,56.92,56.89,56.89,6600.0,43.4261,43.4414,43.4185,43.4185,6600.0
2008-02-15 12:30:00,56.86,56.9,56.73,56.86,25300.0,43.3956,43.4261,43.2964,43.3956,25300.0
2008-02-15 12:35:00,56.86,56.88,56.78,56.85,13900.0,43.3956,43.4109,43.3345,43.388,13900.0
2008-02-15 12:40:00,56.86,56.88,56.75,56.75,33500.0,43.3956,43.4109,43.3116,43.3116,33500.0
2008-02-15 12:45:00,56.76,56.88,56.76,56.85,16700.0,43.3193,43.4109,43.3193,43.388,16700.0
2008-02-15 12:50:00,56.86,56.96,56.84,56.96,22700.0,43.3956,43.4719,43.3803,43.4719,22700.0
2008-02-15 12:55:00,56.96,57.01,56.88,56.95,20100.0,43.4719,43.5101,43.4109,43.4643,20100.0
2008-02-15 13:00:00,56.95,56.97,56.88,56.9,14400.0,43.4643,43.4795,43.4109,43.4261,14400.0
2008-02-15 13:05:00,56.9,56.9,56.8,56.82,10800.0,43.4261,43.4261,43.3498,43.3651,10800.0
2008-02-15 13:10:00,56.83,57.01,56.82,56.99,25700.0,43.3727,43.5101,43.3651,43.4948,25700.0
2008-02-15 13:15:00,56.99,57.07,56.98,57.01,13100.0,43.4948,43.5559,43.4872,43.5101,13100.0
2008-02-15 13:20:00,56.99,57.08,56.97,57.04,7900.0,43.4948,43.5635,43.4795,43.533,7900.0
2008-02-15 13:25:00,57.04,57.07,57.01,57.01,7300.0,43.533,43.5559,43.5101,43.5101,7300.0
2008-02-15 13:30:00,57.01,57.05,57.0,57.02,7200.0,43.5101,43.5406,43.5024,43.5177,7200.0
2008-02-15 13:35:00,57.02,57.04,56.99,57.03,6700.0,43.5177,43.533,43.4948,43.5253,6700.0
2008-02-15 13:40:00,57.03,57.18,57.03,57.18,18200.0,43.5253,43.6398,43.5253,43.6398,18200.0
2008-02-15 13:45:00,57.21,57.22,57.15,57.16,8900.0,43.6627,43.6703,43.6169,43.6246,8900.0
2008-02-15 13:50:00,57.18,57.34,57.18,57.23,17400.0,43.6398,43.7619,43.6398,43.678,17400.0
2008-02-15 13:55:00,57.24,57.28,57.19,57.27,4000.0,43.6856,43.7161,43.6474,43.7085,4000.0
2008-02-15 14:00:00,57.25,57.25,57.18,57.22,91300.0,43.6932,43.6932,43.6398,43.6703,91300.0
2008-02-15 14:05:00,57.23,57.25,57.18,57.25,24300.0,43.678,43.6932,43.6398,43.6932,24300.0
2008-02-15 14:10:00,57.24,57.24,57.15,57.18,4700.0,43.6856,43.6856,43.6169,43.6398,4700.0
2008-02-15 14:15:00,57.16,57.18,56.96,57.06,23700.0,43.6246,43.6398,43.4719,43.5482,23700.0
2008-02-15 14:20:00,57.05,57.11,57.01,57.05,13100.0,43.5406,43.5864,43.5101,43.5406,13100.0
2008-02-15 14:25:00,57.03,57.12,57.02,57.11,9000.0,43.5253,43.594,43.5177,43.5864,9000.0
2008-02-15 14:30:00,57.14,57.2,57.07,57.09,7900.0,43.6093,43.6551,43.5559,43.5711,7900.0
2008-02-15 14:35:00,57.12,57.16,57.03,57.11,15200.0,43.594,43.6246,43.5253,43.5864,15200.0
2008-02-15 14:40:00,57.19,57.19,57.09,57.14,21800.0,43.6474,43.6474,43.5711,43.6093,21800.0
2008-02-15 14:45:00,57.15,57.23,57.14,57.19,11300.0,43.6169,43.678,43.6093,43.6474,11300.0
2008-02-15 14:50:00,57.25,57.3,57.2,57.29,17600.0,43.6932,43.7314,43.6551,43.7238,17600.0
2008-02-15 14:55:00,57.3,57.33,57.22,57.24,9100.0,43.7314,43.7543,43.6703,43.6856,9100.0
2008-02-15 15:00:00,57.22,57.3,57.18,57.21,9400.0,43.6703,43.7314,43.6398,43.6627,9400.0
2008-02-15 15:05:00,57.25,57.42,57.22,57.38,18400.0,43.6932,43.823,43.6703,43.7925,18400.0
2008-02-15 15:10:00,57.37,57.52,57.34,57.47,28600.0,43.7848,43.8993,43.7619,43.8611,28600.0
2008-02-15 15:15:00,57.47,57.53,57.44,57.48,13500.0,43.8611,43.9069,43.8382,43.8688,13500.0
2008-02-15 15:20:00,57.49,57.49,57.28,57.33,22100.0,43.8764,43.8764,43.7161,43.7543,22100.0
2008-02-15 15:25:00,57.32,57.32,57.27,57.27,22200.0,43.7467,43.7467,43.7085,43.7085,22200.0
2008-02-15 15:30:00,57.26,57.36,57.25,57.36,12700.0,43.7009,43.7772,43.6932,43.7772,12700.0
2008-02-15 15:35:00,57.36,57.6,57.35,57.6,26400.0,43.7772,43.9604,43.7696,43.9604,26400.0
2008-02-15 15:40:00,57.59,57.63,57.48,57.61,76000.0,43.9527,43.9833,43.8688,43.968,76000.0
2008-02-15 15:45:00,57.63,57.92,57.61,57.72,108400.0,43.9833,44.2046,43.968,44.0519,108400.0
2008-02-15 15:50:00,57.74,57.85,57.68,57.69,49100.0,44.0672,44.1512,44.0214,44.029,49100.0
2008-02-15 15:55:00,57.67,57.77,57.63,57.72,26000.0,44.0138,44.0901,43.9833,44.0519,26000.0
2008-02-19 09:30:00,59.03,59.08,58.9,58.97,47800.0,45.0517,45.0899,44.9525,45.0059,47800.0
2008-02-19 09:35:00,59.01,59.03,58.8,58.81,45600.0,45.0365,45.0517,44.8762,44.8838,45600.0
2008-02-19 09:40:00,58.79,58.83,58.68,58.68,67000.0,44.8686,44.8991,44.7846,44.7846,67000.0
2008-02-19 09:45:00,58.7,58.9,58.65,58.79,58000.0,44.7999,44.9525,44.7617,44.8686,58000.0
2008-02-19 09:50:00,58.75,58.87,58.61,58.87,40200.0,44.838,44.9296,44.7312,44.9296,40200.0
2008-02-19 09:55:00,58.88,58.88,58.59,58.62,29100.0,44.9373,44.9373,44.7159,44.7388,29100.0
2008-02-19 10:00:00,58.57,58.67,58.54,58.6,15300.0,44.7007,44.777,44.6778,44.7236,15300.0
2008-02-19 10:05:00,58.6,58.68,58.54,58.63,14700.0,44.7236,44.7846,44.6778,44.7465,14700.0
2008-02-19 10:10:00,58.63,58.72,58.58,58.71,24500.0,44.7465,44.8151,44.7083,44.8075,24500.0
2008-02-19 10:15:00,58.67,58.76,58.59,58.76,54200.0,44.777,44.8457,44.7159,44.8457,54200.0
2008-02-19 10:20:00,58.74,58.75,58.58,58.66,47200.0,44.8304,44.838,44.7083,44.7694,47200.0
2008-02-19 10:25:00,58.66,58.71,58.48,58.52,23800.0,44.7694,44.8075,44.632,44.6625,23800.0
2008-02-19 10:30:00,58.52,58.59,58.42,58.59,54400.0,44.6625,44.7159,44.5862,44.7159,54400.0
2008-02-19 10:35:00,58.57,58.67,58.53,58.59,26600.0,44.7007,44.777,44.6701,44.7159,26600.0
2008-02-19 10:40:00,58.63,58.7,58.55,58.55,37700.0,44.7465,44.7999,44.6854,44.6854,37700.0
2008-02-19 10:45:00,58.54,58.58,58.47,58.57,16300.0,44.6778,44.7083,44.6243,44.7007,16300.0
2008-02-19 10:50:00,58.55,58.68,58.55,58.59,27000.0,44.6854,44.7846,44.6854,44.7159,27000.0
2008-02-19 10:55:00,58.56,58.63,58.47,58.56,64200.0,44.693,44.7465,44.6243,44.693,64200.0
2008-02-19 11:00:00,58.53,58.61,58.34,58.34,12600.0,44.6701,44.7312,44.5251,44.5251,12600.0
2008-02-19 11:05:00,58.32,58.47,58.3,58.39,13800.0,44.5099,44.6243,44.4946,44.5633,13800.0
2008-02-19 11:10:00,58.38,58.38,58.33,58.36,44100.0,44.5557,44.5557,44.5175,44.5404,44100.0
2008-02-19 11:15:00,58.36,58.39,58.34,58.36,33200.0,44.5404,44.5633,44.5251,44.5404,33200.0
2008-02-19 11:20:00,58.36,58.44,58.36,58.41,21500.0,44.5404,44.6015,44.5404,44.5786,21500.0
2008-02-19 11:25:00,58.45,58.5,58.4,58.4,10900.0,44.6091,44.6472,44.5709,44.5709,10900.0
2008-02-19 11:30:00,58.43,58.51,58.4,58.47,8200.0,44.5938,44.6549,44.5709,44.6243,8200.0
2008-02-19 11:35:00,58.47,58.62,58.46,58.54,7700.0,44.6243,44.7388,44.6167,44.6778,7700.0
2008-02-19 11:40:00,58.57,58.58,58.5,58.54,3700.0,44.7007,44.7083,44.6472,44.6778,3700.0
2008-02-19 11:45:00,58.55,58.56,58.47,58.52,4400.0,44.6854,44.693,44.6243,44.6625,4400.0
2008-02-19 11:50:00,58.47,58.54,58.39,58.51,16000.0,44.6243,44.6778,44.5633,44.6549,16000.0
2008-02-19 11:55:00,58.51,58.71,58.51,58.61,33100.0,44.6549,44.8075,44.6549,44.7312,33100.0
2008-02-19 12:00:00,58.6,58.61,58.5,58.54,14900.0,44.7236,44.7312,44.6472,44.6778,14900.0
2008-02-19 12:05:00,58.56,58.59,58.44,58.57,19900.0,44.693,44.7159,44.6015,44.7007,19900.0
2008-02-19 12:10:00,58.59,58.62,58.57,58.61,19100.0,44.7159,44.7388,44.7007,44.7312,19100.0
2008-02-19 12:15:00,58.61,58.76,58.56,58.73,42600.0,44.7312,44.8457,44.693,44.8228,42600.0
2008-02-19 12:20:00,58.73,58.74,58.66,58.72,16200.0,44.8228,44.8304,44.7694,44.8151,16200.0
2008-02-19 12:25:00,58.7,58.71,58.64,58.67,10000.0,44.7999,44.8075,44.7541,44.777,10000.0
2008-02-19 12:30:00,58.64,58.66,58.59,58.62,18700.0,44.7541,44.7694,44.7159,44.7388,18700.0
2008-02-19 12:35:00,58.62,58.63,58.5,58.51,24100.0,44.7388,44.7465,44.6472,44.6549,24100.0
2008-02-19 12:40:00,58.51,58.57,58.5,58.51,14600.0,44.6549,44.7007,44.6472,44.6549,14600.0
2008-02-19 12:45:00,58.51,58.51,58.44,58.48,16600.0,44.6549,44.6549,44.6015,44.632,16600.0
2008-02-19 12:50:00,58.5,58.55,58.47,58.53,18500.0,44.6472,44.6854,44.6243,44.6701,18500.0
2008-02-19 12:55:00,58.52,58.6,58.47,58.57,27000.0,44.6625,44.7236,44.6243,44.7007,27000.0
2008-02-19 13:00:00,58.57,58.75,58.57,58.58,28200.0,44.7007,44.838,44.7007,44.7083,28200.0
2008-02-19 13:05:00,58.59,58.66,58.55,58.63,12300.0,44.7159,44.7694,44.6854,44.7465,12300.0
2008-02-19 13:10:00,58.64,58.69,58.63,58.69,11400.0,44.7541,44.7923,44.7465,44.7923,11400.0
2008-02-19 13:15:00,58.7,58.79,58.69,58.77,24400.0,44.7999,44.8686,44.7923,44.8533,24400.0
2008-02-19 13:20:00,58.75,58.8,58.73,58.8,18200.0,44.838,44.8762,44.8228,44.8762,18200.0
2008-02-19 13:25:00,58.79,58.87,58.77,58.86,43500.0,44.8686,44.9296,44.8533,44.922,43500.0
2008-02-19 13:30:00,58.86,58.89,58.83,58.83,30800.0,44.922,44.9449,44.8991,44.8991,30800.0
2008-02-19 13:35:00,58.82,58.85,58.82,58.85,11100.0,44.8915,44.9144,44.8915,44.9144,11100.0
2008-02-19 13:40:00,58.85,58.86,58.74,58.75,10600.0,44.9144,44.922,44.8304,44.838,10600.0
2008-02-19 13:45:00,58.76,58.8,58.74,58.75,9600.0,44.8457,44.8762,44.8304,44.838,9600.0
2008-02-19 13:50:00,58.75,58.84,58.74,58.81,14100.0,44.838,44.9067,44.8304,44.8838,14100.0
2008-02-19 13:55:00,58.82,58.85,58.75,58.75,8500.0,44.8915,44.9144,44.838,44.838,8500.0
2008-02-19 14:00:00,58.76,58.79,58.74,58.75,15200.0,44.8457,44.8686,44.8304,44.838,15200.0
2008-02-19 14:05:00,58.76,58.76,58.63,58.74,28200.0,44.8457,44.8457,44.7465,44.8304,28200.0
2008-02-19 14:10:00,58.74,58.8,58.67,58.72,22000.0,44.8304,44.8762,44.777,44.8151,22000.0
2008-02-19 14:15:00,58.72,58.82,58.7,58.81,11100.0,44.8151,44.8915,44.7999,44.8838,11100.0
2008-02-19 14:20:00,58.8,58.82,58.76,58.82,10800.0,44.8762,44.8915,44.8457,44.8915,10800.0
2008-02-19 14:25:00,58.83,58.88,58.69,58.7,12800.0,44.8991,44.9373,44.7923,44.7999,12800.0
2008-02-19 14:30:00,58.67,58.7,58.61,58.61,6400.0,44.777,44.7999,44.7312,44.7312,6400.0
2008-02-19 14:35:00,58.61,58.67,58.55,58.58,9700.0,44.7312,44.777,44.6854,44.7083,9700.0
2008-02-19 14:40:00,58.6,58.6,58.43,58.5,11100.0,44.7236,44.7236,44.5938,44.6472,11100.0
2008-02-19 14:45:00,58.51,58.51,58.36,58.4,21200.0,44.6549,44.6549,44.5404,44.5709,21200.0
2008-02-19 14:50:00,58.39,58.44,58.35,58.39,50700.0,44.5633,44.6015,44.5328,44.5633,50700.0
2008-02-19 14:55:00,58.39,58.41,58.28,58.29,27100.0,44.5633,44.5786,44.4793,44.487,27100.0
2008-02-19 15:00:00,58.27,58.32,58.16,58.23,122600.0,44.4717,44.5099,44.3878,44.4412,122600.0
2008-02-19 15:05:00,58.2,58.31,58.18,58.27,112700.0,44.4183,44.5022,44.403,44.4717,112700.0
2008-02-19 15:10:00,58.3,58.41,58.27,58.36,19200.0,44.4946,44.5786,44.4717,44.5404,19200.0
2008-02-19 15:15:00,58.36,58.43,58.36,58.39,23700.0,44.5404,44.5938,44.5404,44.5633,23700.0
2008-02-19 15:20:00,58.39,58.41,58.27,58.36,46900.0,44.5633,44.5786,44.4717,44.5404,46900.0
2008-02-19 15:25:00,58.36,58.45,58.28,58.29,113900.0,44.5404,44.6091,44.4793,44.487,113900.0
2008-02-19 15:30:00,58.28,58.41,58.28,58.4,33000.0,44.4793,44.5786,44.4793,44.5709,33000.0
2008-02-19 15:35:00,58.4,58.58,58.4,58.48,65300.0,44.5709,44.7083,44.5709,44.632,65300.0
2008-02-19 15:40:00,58.48,58.48,58.36,58.4,41400.0,44.632,44.632,44.5404,44.5709,41400.0
2008-02-19 15:45:00,58.39,58.4,58.28,58.3,51300.0,44.5633,44.5709,44.4793,44.4946,51300.0
2008-02-19 15:50:00,58.3,58.4,58.28,58.36,88600.0,44.4946,44.5709,44.4793,44.5404,88600.0
2008-02-19 15:55:00,58.36,58.43,58.35,58.43,58900.0,44.5404,44.5938,44.5328,44.5938,58900.0
2008-02-20 09:30:00,57.42,57.42,56.86,57.12,94800.0,43.823,43.823,43.3956,43.594,94800.0
2008-02-20 09:35:00,57.11,57.32,57.03,57.3,41900.0,43.5864,43.7467,43.5253,43.7314,41900.0
2008-02-20 09:40:00,57.29,57.43,57.27,57.38,39400.0,43.7238,43.8306,43.7085,43.7925,39400.0
2008-02-20 09:45:00,57.4,57.45,57.33,57.37,26300.0,43.8077,43.8459,43.7543,43.7848,26300.0
2008-02-20 09:50:00,57.38,57.55,57.36,57.5,20700.0,43.7925,43.9222,43.7772,43.884,20700.0
2008-02-20 09:55:00,57.48,57.48,57.29,57.32,40400.0,43.8688,43.8688,43.7238,43.7467,40400.0
2008-02-20 10:00:00,57.29,57.32,57.23,57.28,66800.0,43.7238,43.7467,43.678,43.7161,66800.0
2008-02-20 10:05:00,57.31,57.37,57.28,57.36,57900.0,43.739,43.7848,43.7161,43.7772,57900.0
2008-02-20 10:10:00,57.35,57.42,57.35,57.4,42100.0,43.7696,43.823,43.7696,43.8077,42100.0
2008-02-20 10:15:00,57.44,57.59,57.4,57.59,26900.0,43.8382,43.9527,43.8077,43.9527,26900.0
2008-02-20 10:20:00,57.58,57.62,57.5,57.51,61200.0,43.9451,43.9756,43.884,43.8917,61200.0
2008-02-20 10:25:00,57.52,57.52,57.39,57.46,48800.0,43.8993,43.8993,43.8001,43.8535,48800.0
2008-02-20 10:30:00,57.4,57.45,57.32,57.33,21200.0,43.8077,43.8459,43.7467,43.7543,21200.0
2008-02-20 10:35:00,57.33,57.46,57.29,57.43,23500.0,43.7543,43.8535,43.7238,43.8306,23500.0
2008-02-20 10:40:00,57.42,57.45,57.39,57.41,24700.0,43.823,43.8459,43.8001,43.8154,24700.0
2008-02-20 10:45:00,57.4,57.45,57.32,57.34,20700.0,43.8077,43.8459,43.7467,43.7619,20700.0
2008-02-20 10:50:00,57.35,57.36,57.26,57.29,9900.0,43.7696,43.7772,43.7009,43.7238,9900.0
2008-02-20 10:55:00,57.28,57.35,57.24,57.31,21800.0,43.7161,43.7696,43.6856,43.739,21800.0
2008-02-20 11:00:00,57.26,57.37,57.22,57.31,13100.0,43.7009,43.7848,43.6703,43.739,13100.0
2008-02-20 11:05:00,57.35,57.35,57.24,57.25,6700.0,43.7696,43.7696,43.6856,43.6932,6700.0
2008-02-20 11:10:00,57.26,57.34,57.23,57.29,34700.0,43.7009,43.7619,43.678,43.7238,34700.0
2008-02-20 11:15:00,57.3,57.32,57.2,57.24,69500.0,43.7314,43.7467,43.6551,43.6856,69500.0
2008-02-20 11:20:00,57.25,57.36,57.23,57.34,73400.0,43.6932,43.7772,43.678,43.7619,73400.0
2008-02-20 11:25:00,57.4,57.42,57.35,57.36,10000.0,43.8077,43.823,43.7696,43.7772,10000.0
2008-02-20 11:30:00,57.34,57.36,57.32,57.33,4700.0,43.7619,43.7772,43.7467,43.7543,4700.0
2008-02-20 11:35:00,57.35,57.35,57.25,57.27,8100.0,43.7696,43.7696,43.6932,43.7085,8100.0
2008-02-20 11:40:00,57.27,57.28,57.22,57.22,2900.0,43.7085,43.7161,43.6703,43.6703,2900.0
2008-02-20 11:45:00,57.25,57.31,57.24,57.31,4900.0,43.6932,43.739,43.6856,43.739,4900.0
2008-02-20 11:50:00,57.31,57.33,57.22,57.28,8400.0,43.739,43.7543,43.6703,43.7161,8400.0
2008-02-20 11:55:00,57.26,57.32,57.23,57.29,7200.0,43.7009,43.7467,43.678,43.7238,7200.0
2008-02-20 12:00:00,57.25,57.45,57.21,57.41,10800.0,43.6932,43.8459,43.6627,43.8154,10800.0
2008-02-20 12:05:00,57.42,57.49,57.41,57.48,134100.0,43.823,43.8764,43.8154,43.8688,134100.0
2008-02-20 12:10:00,57.48,57.63,57.37,57.6,74200.0,43.8688,43.9833,43.7848,43.9604,74200.0
2008-02-20 12:15:00,57.61,57.8,57.59,57.61,76500.0,43.968,44.113,43.9527,43.968,76500.0
2008-02-20 12:20:00,57.62,57.77,57.6,57.68,86400.0,43.9756,44.0901,43.9604,44.0214,86400.0
2008-02-20 12:25:00,57.65,57.73,57.59,57.64,34400.0,43.9985,44.0596,43.9527,43.9909,34400.0
2008-02-20 12:30:00,57.65,57.75,57.62,57.69,40700.0,43.9985,44.0748,43.9756,44.029,40700.0
2008-02-20 12:35:00,57.69,57.87,57.67,57.81,52300.0,44.029,44.1664,44.0138,44.1206,52300.0
2008-02-20 12:40:00,57.79,57.79,57.7,57.72,6800.0,44.1054,44.1054,44.0367,44.0519,6800.0
2008-02-20 12:45:00,57.74,57.76,57.64,57.64,7900.0,44.0672,44.0825,43.9909,43.9909,7900.0
2008-02-20 12:50:00,57.64,57.76,57.63,57.67,16900.0,43.9909,44.0825,43.9833,44.0138,16900.0
2008-02-20 12:55:00,57.72,57.73,57.69,57.69,2400.0,44.0519,44.0596,44.029,44.029,2400.0
2008-02-20 13:00:00,57.67,57.9,57.65,57.9,7900.0,44.0138,44.1893,43.9985,44.1893,7900.0
2008-02-20 13:05:00,57.91,57.97,57.9,57.91,3100.0,44.197,44.2427,44.1893,44.197,3100.0
2008-02-20 13:10:00,57.94,57.99,57.94,57.98,7700.0,44.2198,44.258,44.2198,44.2504,7700.0
2008-02-20 13:15:00,57.86,57.9,57.82,57.88,14400.0,44.1588,44.1893,44.1283,44.1741,14400.0
2008-02-20 13:20:00,57.85,57.9,57.65,57.65,26100.0,44.1512,44.1893,43.9985,43.9985,26100.0
2008-02-20 13:25:00,57.65,57.71,57.65,57.71,3800.0,43.9985,44.0443,43.9985,44.0443,3800.0
2008-02-20 13:30:00,57.65,57.65,57.51,57.6,103100.0,43.9985,43.9985,43.8917,43.9604,103100.0
2008-02-20 13:35:00,57.61,57.75,57.59,57.75,21200.0,43.968,44.0748,43.9527,44.0748,21200.0
2008-02-20 13:40:00,57.76,57.9,57.76,57.86,15200.0,44.0825,44.1893,44.0825,44.1588,15200.0
2008-02-20 13:45:00,57.87,57.88,57.83,57.86,11100.0,44.1664,44.1741,44.1359,44.1588,11100.0
2008-02-20 13:50:00,57.87,57.94,57.84,57.91,9800.0,44.1664,44.2198,44.1435,44.197,9800.0
2008-02-20 13:55:00,57.9,57.9,57.73,57.74,13400.0,44.1893,44.1893,44.0596,44.0672,13400.0
2008-02-20 14:00:00,57.71,57.94,57.61,57.69,131600.0,44.0443,44.2198,43.968,44.029,131600.0
2008-02-20 14:05:00,57.71,58.02,57.71,57.89,54000.0,44.0443,44.2809,44.0443,44.1817,54000.0
2008-02-20 14:10:00,57.85,57.91,57.62,57.71,24300.0,44.1512,44.197,43.9756,44.0443,24300.0
2008-02-20 14:15:00,57.7,57.9,57.64,57.71,42900.0,44.0367,44.1893,43.9909,44.0443,42900.0
2008-02-20 14:20:00,57.78,57.85,57.66,57.8,21700.0,44.0977,44.1512,44.0062,44.113,21700.0
2008-02-20 14:25:00,57.79,57.89,57.77,57.81,32800.0,44.1054,44.1817,44.0901,44.1206,32800.0
2008-02-20 14:30:00,57.8,58.0,57.79,57.89,54300.0,44.113,44.2656,44.1054,44.1817,54300.0
2008-02-20 14:35:00,57.88,58.01,57.84,57.97,14600.0,44.1741,44.2733,44.1435,44.2427,14600.0
2008-02-20 14:40:00,57.97,58.07,57.94,58.05,20000.0,44.2427,44.3191,44.2198,44.3038,20000.0
2008-02-20 14:45:00,58.05,58.39,58.05,58.3,47900.0,44.3038,44.5633,44.3038,44.4946,47900.0
2008-02-20 14:50:00,58.4,58.45,58.25,58.36,73400.0,44.5709,44.6091,44.4564,44.5404,73400.0
2008-02-20 14:55:00,58.36,58.44,58.24,58.25,52200.0,44.5404,44.6015,44.4488,44.4564,52200.0
2008-02-20 15:00:00,58.24,58.24,58.13,58.21,20000.0,44.4488,44.4488,44.3649,44.4259,20000.0
2008-02-20 15:05:00,58.22,58.25,58.15,58.16,36200.0,44.4335,44.4564,44.3801,44.3878,36200.0
2008-02-20 15:10:00,58.17,58.28,58.08,58.09,88000.0,44.3954,44.4793,44.3267,44.3343,88000.0
2008-02-20 15:15:00,58.09,58.1,57.92,57.93,81900.0,44.3343,44.342,44.2046,44.2122,81900.0
2008-02-20 15:20:00,57.93,57.99,57.75,57.78,54200.0,44.2122,44.258,44.0748,44.0977,54200.0
2008-02-20 15:25:00,57.82,57.96,57.78,57.78,64900.0,44.1283,44.2351,44.0977,44.0977,64900.0
2008-02-20 15:30:00,57.78,57.93,57.76,57.77,96800.0,44.0977,44.2122,44.0825,44.0901,96800.0
2008-02-20 15:35:00,57.75,57.96,57.74,57.92,75500.0,44.0748,44.2351,44.0672,44.2046,75500.0
2008-02-20 15:40:00,57.91,58.08,57.89,57.93,47000.0,44.197,44.3267,44.1817,44.2122,47000.0
2008-02-20 15:45:00,57.94,57.94,57.75,57.85,48000.0,44.2198,44.2198,44.0748,44.1512,48000.0
2008-02-20 15:50:00,57.87,58.03,57.84,58.0,39600.0,44.1664,44.2885,44.1435,44.2656,39600.0
2008-02-20 15:55:00,57.98,58.15,57.92,58.15,79500.0,44.2504,44.3801,44.2046,44.3801,79500.0
2008-02-21 09:30:00,57.91,58.19,57.91,58.14,16500.0,44.197,44.4106,44.197,44.3725,16500.0
2008-02-21 09:35:00,58.16,58.18,57.97,58.16,13900.0,44.3878,44.403,44.2427,44.3878,13900.0
2008-02-21 09:40:00,58.16,58.4,58.14,58.38,11800.0,44.3878,44.5709,44.3725,44.5557,11800.0
2008-02-21 09:45:00,58.4,58.47,58.19,58.24,4800.0,44.5709,44.6243,44.4106,44.4488,4800.0
2008-02-21 09:50:00,58.21,58.22,58.09,58.12,9900.0,44.4259,44.4335,44.3343,44.3572,9900.0
2008-02-21 09:55:00,58.12,58.33,58.1,58.29,19400.0,44.3572,44.5175,44.342,44.487,19400.0
2008-02-21 10:00:00,58.28,58.28,57.89,57.96,53600.0,44.4793,44.4793,44.1817,44.2351,53600.0
2008-02-21 10:05:00,57.92,58.06,57.87,57.96,51600.0,44.2046,44.3114,44.1664,44.2351,51600.0
2008-02-21 10:10:00,57.99,58.11,57.97,58.07,21800.0,44.258,44.3496,44.2427,44.3191,21800.0
2008-02-21 10:15:00,58.08,58.27,58.08,58.19,51600.0,44.3267,44.4717,44.3267,44.4106,51600.0
2008-02-21 10:20:00,58.19,58.23,58.09,58.09,25500.0,44.4106,44.4412,44.3343,44.3343,25500.0
2008-02-21 10:25:00,58.11,58.13,58.0,58.04,10800.0,44.3496,44.3649,44.2656,44.2962,10800.0
2008-02-21 10:30:00,58.08,58.13,58.0,58.02,21900.0,44.3267,44.3649,44.2656,44.2809,21900.0
2008-02-21 10:35:00,58.03,58.07,57.97,57.98,6100.0,44.2885,44.3191,44.2427,44.2504,6100.0
2008-02-21 10:40:00,57.94,57.94,57.76,57.76,32000.0,44.2198,44.2198,44.0825,44.0825,32000.0
2008-02-21 10:45:00,57.75,57.89,57.73,57.89,21700.0,44.0748,44.1817,44.0596,44.1817,21700.0
2008-02-21 10:50:00,57.89,57.94,57.77,57.81,20700.0,44.1817,44.2198,44.0901,44.1206,20700.0
2008-02-21 10:55:00,57.77,57.78,57.66,57.72,37600.0,44.0901,44.0977,44.0062,44.0519,37600.0
2008-02-21 11:00:00,57.7,57.76,57.65,57.73,16000.0,44.0367,44.0825,43.9985,44.0596,16000.0
2008-02-21 11:05:00,57.75,57.9,57.7,57.85,11200.0,44.0748,44.1893,44.0367,44.1512,11200.0
2008-02-21 11:10:00,57.88,57.92,57.86,57.87,11600.0,44.1741,44.2046,44.1588,44.1664,11600.0
2008-02-21 11:15:00,57.89,57.99,57.86,57.94,5400.0,44.1817,44.258,44.1588,44.2198,5400.0
2008-02-21 11:20:00,57.9,57.9,57.79,57.86,21800.0,44.1893,44.1893,44.1054,44.1588,21800.0
2008-02-21 11:25:00,57.84,57.94,57.84,57.92,48100.0,44.1435,44.2198,44.1435,44.2046,48100.0
2008-02-21 11:30:00,57.93,58.07,57.93,57.97,26000.0,44.2122,44.3191,44.2122,44.2427,26000.0
2008-02-21 11:35:00,58.0,58.06,57.95,57.95,19000.0,44.2656,44.3114,44.2275,44.2275,19000.0
2008-02-21 11:40:00,57.96,58.02,57.95,57.99,20400.0,44.2351,44.2809,44.2275,44.258,20400.0
2008-02-21 11:45:00,57.98,58.16,57.98,58.13,19800.0,44.2504,44.3878,44.2504,44.3649,19800.0
2008-02-21 11:50:00,58.12,58.19,58.12,58.14,23700.0,44.3572,44.4106,44.3572,44.3725,23700.0
2008-02-21 11:55:00,58.14,58.22,58.11,58.15,23700.0,44.3725,44.4335,44.3496,44.3801,23700.0
2008-02-21 12:00:00,58.15,58.15,58.05,58.11,18800.0,44.3801,44.3801,44.3038,44.3496,18800.0
2008-02-21 12:05:00,58.1,58.11,57.96,57.99,22100.0,44.342,44.3496,44.2351,44.258,22100.0
2008-02-21 12:10:00,57.98,58.04,57.95,57.99,17800.0,44.2504,44.2962,44.2275,44.258,17800.0
2008-02-21 12:15:00,57.99,58.0,57.84,57.91,56400.0,44.258,44.2656,44.1435,44.197,56400.0
2008-02-21 12:20:00,57.91,57.91,57.72,57.82,29400.0,44.197,44.197,44.0519,44.1283,29400.0
2008-02-21 12:25:00,57.83,57.87,57.79,57.82,20400.0,44.1359,44.1664,44.1054,44.1283,20400.0
2008-02-21 12:30:00,57.81,57.84,57.71,57.79,43300.0,44.1206,44.1435,44.0443,44.1054,43300.0
2008-02-21 12:35:00,57.82,57.83,57.78,57.78,9900.0,44.1283,44.1359,44.0977,44.0977,9900.0
2008-02-21 12:40:00,57.75,57.88,57.75,57.85,23900.0,44.0748,44.1741,44.0748,44.1512,23900.0
2008-02-21 12:45:00,57.85,57.86,57.74,57.76,19000.0,44.1512,44.1588,44.0672,44.0825,19000.0
2008-02-21 12:50:00,57.73,57.83,57.69,57.8,17800.0,44.0596,44.1359,44.029,44.113,17800.0
2008-02-21 12:55:00,57.83,57.85,57.78,57.85,756300.0,44.1359,44.1512,44.0977,44.1512,756300.0
2008-02-21 13:00:00,57.85,57.85,57.73,57.83,12000.0,44.1512,44.1512,44.0596,44.1359,12000.0
2008-02-21 13:05:00,57.82,57.83,57.77,57.81,16400.0,44.1283,44.1359,44.0901,44.1206,16400.0
2008-02-21 13:10:00,57.81,57.81,57.59,57.62,38000.0,44.1206,44.1206,43.9527,43.9756,38000.0
2008-02-21 13:15:00,57.6,57.63,57.58,57.6,29700.0,43.9604,43.9833,43.9451,43.9604,29700.0
2008-02-21 13:20:00,57.6,57.64,57.53,57.58,22300.0,43.9604,43.9909,43.9069,43.9451,22300.0
2008-02-21 13:25:00,57.6,57.7,57.58,57.7,26500.0,43.9604,44.0367,43.9451,44.0367,26500.0
2008-02-21 13:30:00,57.7,57.7,57.6,57.6,18500.0,44.0367,44.0367,43.9604,43.9604,18500.0
2008-02-21 13:35:00,57.6,57.61,57.51,57.53,25700.0,43.9604,43.968,43.8917,43.9069,25700.0
2008-02-21 13:40:00,57.51,57.64,57.48,57.6,11900.0,43.8917,43.9909,43.8688,43.9604,11900.0
2008-02-21 13:45:00,57.61,57.63,57.52,57.54,23300.0,43.968,43.9833,43.8993,43.9146,23300.0
2008-02-21 13:50:00,57.51,57.61,57.48,57.59,17500.0,43.8917,43.968,43.8688,43.9527,17500.0
2008-02-21 13:55:00,57.59,57.77,57.56,57.72,35700.0,43.9527,44.0901,43.9298,44.0519,35700.0
2008-02-21 14:00:00,57.73,57.76,57.66,57.66,19200.0,44.0596,44.0825,44.0062,44.0062,19200.0
2008-02-21 14:05:00,57.66,57.72,57.64,57.65,22300.0,44.0062,44.0519,43.9909,43.9985,22300.0
2008-02-21 14:10:00,57.64,57.65,57.52,57.57,17900.0,43.9909,43.9985,43.8993,43.9375,17900.0
2008-02-21 14:15:00,57.57,57.7,57.56,57.67,19400.0,43.9375,44.0367,43.9298,44.0138,19400.0
2008-02-21 14:20:00,57.67,57.8,57.63,57.78,19200.0,44.0138,44.113,43.9833,44.0977,19200.0
2008-02-21 14:25:00,57.8,57.83,57.75,57.82,5900.0,44.113,44.1359,44.0748,44.1283,5900.0
2008-02-21 14:30:00,57.82,57.85,57.75,57.81,15500.0,44.1283,44.1512,44.0748,44.1206,15500.0
2008-02-21 14:35:00,57.81,57.86,57.8,57.8,16400.0,44.1206,44.1588,44.113,44.113,16400.0
2008-02-21 14:40:00,57.79,57.79,57.67,57.67,9400.0,44.1054,44.1054,44.0138,44.0138,9400.0
2008-02-21 14:45:00,57.65,57.65,57.58,57.63,11900.0,43.9985,43.9985,43.9451,43.9833,11900.0
2008-02-21 14:50:00,57.62,57.67,57.56,57.64,10700.0,43.9756,44.0138,43.9298,43.9909,10700.0
2008-02-21 14:55:00,57.67,57.67,57.58,57.64,6900.0,44.0138,44.0138,43.9451,43.9909,6900.0
2008-02-21 15:00:00,57.61,57.63,57.48,57.49,16000.0,43.968,43.9833,43.8688,43.8764,16000.0
2008-02-21 15:05:00,57.52,57.52,57.37,57.43,29100.0,43.8993,43.8993,43.7848,43.8306,29100.0
2008-02-21 15:10:00,57.43,57.48,57.36,57.44,20300.0,43.8306,43.8688,43.7772,43.8382,20300.0
2008-02-21 15:15:00,57.45,57.51,57.39,57.51,14100.0,43.8459,43.8917,43.8001,43.8917,14100.0
2008-02-21 15:20:00,57.51,57.6,57.43,57.59,45800.0,43.8917,43.9604,43.8306,43.9527,45800.0
2008-02-21 15:25:00,57.61,57.66,57.5,57.57,29400.0,43.968,44.0062,43.884,43.9375,29400.0
2008-02-21 15:30:00,57.58,57.66,57.55,57.61,30600.0,43.9451,44.0062,43.9222,43.968,30600.0
2008-02-21 15:35:00,57.61,57.66,57.44,57.47,26700.0,43.968,44.0062,43.8382,43.8611,26700.0
2008-02-21 15:40:00,57.49,57.53,57.36,57.41,37200.0,43.8764,43.9069,43.7772,43.8154,37200.0
2008-02-21 15:45:00,57.39,57.52,57.35,57.4,50900.0,43.8001,43.8993,43.7696,43.8077,50900.0
2008-02-21 15:50:00,57.39,57.39,57.15,57.16,64400.0,43.8001,43.8001,43.6169,43.6246,64400.0
2008-02-21 15:55:00,57.16,57.29,57.13,57.16,63300.0,43.6246,43.7238,43.6017,43.6246,63300.0
2008-02-22 09:30:00,57.8,57.8,57.2,57.2,36000.0,44.113,44.113,43.6551,43.6551,36000.0
2008-02-22 09:35:00,57.16,57.34,57.09,57.21,40000.0,43.6246,43.7619,43.5711,43.6627,40000.0
2008-02-22 09:40:00,57.21,57.26,57.21,57.25,54300.0,43.6627,43.7009,43.6627,43.6932,54300.0
2008-02-22 09:45:00,57.25,57.26,57.15,57.24,48700.0,43.6932,43.7009,43.6169,43.6856,48700.0
2008-02-22 09:50:00,57.23,57.23,57.02,57.05,48600.0,43.678,43.678,43.5177,43.5406,48600.0
2008-02-22 09:55:00,57.06,57.08,56.97,57.05,41700.0,43.5482,43.5635,43.4795,43.5406,41700.0
2008-02-22 10:00:00,57.05,57.05,56.89,56.89,52100.0,43.5406,43.5406,43.4185,43.4185,52100.0
2008-02-22 10:05:00,56.89,56.89,56.73,56.82,57800.0,43.4185,43.4185,43.2964,43.3651,57800.0
2008-02-22 10:10:00,56.83,56.86,56.67,56.86,31800.0,43.3727,43.3956,43.2506,43.3956,31800.0
2008-02-22 10:15:00,56.81,56.84,56.71,56.84,29700.0,43.3574,43.3803,43.2811,43.3803,29700.0
2008-02-22 10:20:00,56.84,56.84,56.62,56.63,29000.0,43.3803,43.3803,43.2124,43.2201,29000.0
2008-02-22 10:25:00,56.65,56.86,56.61,56.75,22200.0,43.2353,43.3956,43.2048,43.3116,22200.0
2008-02-22 10:30:00,56.79,56.82,56.51,56.54,58200.0,43.3422,43.3651,43.1285,43.1514,58200.0
2008-02-22 10:35:00,56.53,56.64,56.45,56.45,25700.0,43.1437,43.2277,43.0827,43.0827,25700.0
2008-02-22 10:40:00,56.47,56.61,56.47,56.6,57500.0,43.0979,43.2048,43.0979,43.1972,57500.0
2008-02-22 10:45:00,56.6,56.69,56.54,56.65,32900.0,43.1972,43.2658,43.1514,43.2353,32900.0
2008-02-22 10:50:00,56.66,56.77,56.6,56.6,27900.0,43.243,43.3269,43.1972,43.1972,27900.0
2008-02-22 10:55:00,56.6,56.61,56.49,56.52,24100.0,43.1972,43.2048,43.1132,43.1361,24100.0
2008-02-22 11:00:00,56.55,56.68,56.54,56.58,17200.0,43.159,43.2582,43.1514,43.1819,17200.0
2008-02-22 11:05:00,56.57,56.58,56.5,56.56,27200.0,43.1743,43.1819,43.1208,43.1666,27200.0
2008-02-22 11:10:00,56.55,56.58,56.46,56.57,23900.0,43.159,43.1819,43.0903,43.1743,23900.0
2008-02-22 11:15:00,56.58,56.73,56.58,56.62,16900.0,43.1819,43.2964,43.1819,43.2124,16900.0
2008-02-22 11:20:00,56.63,56.7,56.59,56.7,17500.0,43.2201,43.2735,43.1895,43.2735,17500.0
2008-02-22 11:25:00,56.7,56.75,56.65,56.66,33700.0,43.2735,43.3116,43.2353,43.243,33700.0
2008-02-22 11:30:00,56.66,56.77,56.64,56.77,19200.0,43.243,43.3269,43.2277,43.3269,19200.0
2008-02-22 11:35:00,56.71,56.84,56.71,56.79,11700.0,43.2811,43.3803,43.2811,43.3422,11700.0
2008-02-22 11:40:00,56.8,56.8,56.52,56.55,17100.0,43.3498,43.3498,43.1361,43.159,17100.0
2008-02-22 11:45:00,56.53,56.61,56.5,56.52,16500.0,43.1437,43.2048,43.1208,43.1361,16500.0
2008-02-22 11:50:00,56.56,56.71,56.54,56.71,14600.0,43.1666,43.2811,43.1514,43.2811,14600.0
2008-02-22 11:55:00,56.72,56.73,56.65,56.67,20700.0,43.2887,43.2964,43.2353,43.2506,20700.0
2008-02-22 12:00:00,56.71,56.71,56.55,56.59,12500.0,43.2811,43.2811,43.159,43.1895,12500.0
2008-02-22 12:05:00,56.59,56.59,56.44,56.52,24500.0,43.1895,43.1895,43.075,43.1361,24500.0
2008-02-22 12:10:00,56.51,56.54,56.36,56.36,65100.0,43.1285,43.1514,43.014,43.014,65100.0
2008-02-22 12:15:00,56.33,56.43,56.33,56.37,29100.0,42.9911,43.0674,42.9911,43.0216,29100.0
2008-02-22 12:20:00,56.37,56.46,56.36,56.4,26500.0,43.0216,43.0903,43.014,43.0445,26500.0
2008-02-22 12:25:00,56.38,56.49,56.36,56.42,28000.0,43.0293,43.1132,43.014,43.0598,28000.0
2008-02-22 12:30:00,56.44,56.45,56.33,56.4,33100.0,43.075,43.0827,42.9911,43.0445,33100.0
2008-02-22 12:35:00,56.41,56.58,56.41,56.48,24600.0,43.0522,43.1819,43.0522,43.1056,24600.0
2008-02-22 12:40:00,56.46,56.65,56.45,56.65,50100.0,43.0903,43.2353,43.0827,43.2353,50100.0
2008-02-22 12:45:00,56.63,56.69,56.61,56.62,50100.0,43.2201,43.2658,43.2048,43.2124,50100.0
2008-02-22 12:50:00,56.62,56.69,56.5,56.6,36900.0,43.2124,43.2658,43.1208,43.1972,36900.0
2008-02-22 12:55:00,56.59,56.72,56.58,56.58,19300.0,43.1895,43.2887,43.1819,43.1819,19300.0
2008-02-22 13:00:00,56.58,56.61,56.51,56.54,39900.0,43.1819,43.2048,43.1285,43.1514,39900.0
2008-02-22 13:05:00,56.5,56.6,56.46,56.57,33100.0,43.1208,43.1972,43.0903,43.1743,33100.0
2008-02-22 13:10:00,56.57,56.61,56.53,56.59,22200.0,43.1743,43.2048,43.1437,43.1895,22200.0
2008-02-22 13:15:00,56.58,56.73,56.56,56.67,22300.0,43.1819,43.2964,43.1666,43.2506,22300.0
2008-02-22 13:20:00,56.67,56.71,56.62,56.65,39500.0,43.2506,43.2811,43.2124,43.2353,39500.0
2008-02-22 13:25:00,56.65,56.71,56.52,56.52,29700.0,43.2353,43.2811,43.1361,43.1361,29700.0
2008-02-22 13:30:00,56.52,56.54,56.39,56.43,24300.0,43.1361,43.1514,43.0369,43.0674,24300.0
2008-02-22 13:35:00,56.45,56.52,56.42,56.47,24600.0,43.0827,43.1361,43.0598,43.0979,24600.0
2008-02-22 13:40:00,56.45,56.52,56.37,56.44,38500.0,43.0827,43.1361,43.0216,43.075,38500.0
2008-02-22 13:45:00,56.44,56.59,56.41,56.51,28600.0,43.075,43.1895,43.0522,43.1285,28600.0
2008-02-22 13:50:00,56.51,56.6,56.51,56.52,45400.0,43.1285,43.1972,43.1285,43.1361,45400.0
2008-02-22 13:55:00,56.56,56.64,56.51,56.52,35300.0,43.1666,43.2277,43.1285,43.1361,35300.0
2008-02-22 14:00:00,56.51,56.6,56.42,56.5,54400.0,43.1285,43.1972,43.0598,43.1208,54400.0
2008-02-22 14:05:00,56.48,56.52,56.39,56.44,30900.0,43.1056,43.1361,43.0369,43.075,30900.0
2008-02-22 14:10:00,56.43,56.47,56.37,56.47,22400.0,43.0674,43.0979,43.0216,43.0979,22400.0
2008-02-22 14:15:00,56.47,56.53,56.38,56.53,18200.0,43.0979,43.1437,43.0293,43.1437,18200.0
2008-02-22 14:20:00,56.52,56.52,56.37,56.4,20500.0,43.1361,43.1361,43.0216,43.0445,20500.0
2008-02-22 14:25:00,56.39,56.39,56.3,56.31,13600.0,43.0369,43.0369,42.9682,42.9758,13600.0
2008-02-22 14:30:00,56.32,56.39,56.23,56.34,39000.0,42.9835,43.0369,42.9148,42.9987,39000.0
2008-02-22 14:35:00,56.35,56.43,56.33,56.38,20200.0,43.0064,43.0674,42.9911,43.0293,20200.0
2008-02-22 14:40:00,56.36,56.51,56.32,56.51,25700.0,43.014,43.1285,42.9835,43.1285,25700.0
2008-02-22 14:45:00,56.51,56.52,56.41,56.51,29900.0,43.1285,43.1361,43.0522,43.1285,29900.0
2008-02-22 14:50:00,56.5,56.5,56.4,56.43,19400.0,43.1208,43.1208,43.0445,43.0674,19400.0
2008-02-22 14:55:00,56.44,56.66,56.44,56.59,70800.0,43.075,43.243,43.075,43.1895,70800.0
2008-02-22 15:00:00,56.57,56.64,56.55,56.61,29600.0,43.1743,43.2277,43.159,43.2048,29600.0
2008-02-22 15:05:00,56.61,56.66,56.54,56.59,51300.0,43.2048,43.243,43.1514,43.1895,51300.0
2008-02-22 15:10:00,56.56,56.56,56.41,56.45,28400.0,43.1666,43.1666,43.0522,43.0827,28400.0
2008-02-22 15:15:00,56.45,56.46,56.3,56.33,80600.0,43.0827,43.0903,42.9682,42.9911,80600.0
2008-02-22 15:20:00,56.33,56.36,56.22,56.34,58800.0,42.9911,43.014,42.9071,42.9987,58800.0
2008-02-22 15:25:00,56.36,56.62,56.33,56.62,61300.0,43.014,43.2124,42.9911,43.2124,61300.0
2008-02-22 15:30:00,56.62,57.17,56.57,57.16,106600.0,43.2124,43.6322,43.1743,43.6246,106600.0
2008-02-22 15:35:00,57.17,57.34,57.13,57.23,99000.0,43.6322,43.7619,43.6017,43.678,99000.0
2008-02-22 15:40:00,57.22,57.28,57.09,57.21,73100.0,43.6703,43.7161,43.5711,43.6627,73100.0
2008-02-22 15:45:00,57.21,57.46,57.04,57.38,85800.0,43.6627,43.8535,43.533,43.7925,85800.0
2008-02-22 15:50:00,57.38,57.49,57.2,57.48,83500.0,43.7925,43.8764,43.6551,43.8688,83500.0
2008-02-22 15:55:00,57.48,57.76,57.47,57.73,109400.0,43.8688,44.0825,43.8611,44.0596,109400.0
2008-02-25 09:30:00,58.09,58.09,57.9,57.96,53200.0,44.3343,44.3343,44.1893,44.2351,53200.0
2008-02-25 09:35:00,57.95,57.95,57.64,57.68,32500.0,44.2275,44.2275,43.9909,44.0214,32500.0
2008-02-25 09:40:00,57.65,57.68,57.53,57.64,36300.0,43.9985,44.0214,43.9069,43.9909,36300.0
2008-02-25 09:45:00,57.65,57.76,57.62,57.69,17900.0,43.9985,44.0825,43.9756,44.029,17900.0
2008-02-25 09:50:00,57.68,57.71,57.59,57.69,26200.0,44.0214,44.0443,43.9527,44.029,26200.0
2008-02-25 09:55:00,57.74,57.74,57.54,57.57,35500.0,44.0672,44.0672,43.9146,43.9375,35500.0
2008-02-25 10:00:00,57.58,57.92,57.48,57.75,77100.0,43.9451,44.2046,43.8688,44.0748,77100.0
2008-02-25 10:05:00,57.76,57.81,57.68,57.76,18500.0,44.0825,44.1206,44.0214,44.0825,18500.0
2008-02-25 10:10:00,57.79,57.84,57.72,57.79,46700.0,44.1054,44.1435,44.0519,44.1054,46700.0
2008-02-25 10:15:00,57.8,57.83,57.72,57.74,50700.0,44.113,44.1359,44.0519,44.0672,50700.0
2008-02-25 10:20:00,57.73,57.82,57.62,57.7,46200.0,44.0596,44.1283,43.9756,44.0367,46200.0
2008-02-25 10:25:00,57.7,57.74,57.61,57.74,76300.0,44.0367,44.0672,43.968,44.0672,76300.0
2008-02-25 10:30:00,57.74,57.76,57.64,57.65,94600.0,44.0672,44.0825,43.9909,43.9985,94600.0
2008-02-25 10:35:00,57.66,57.72,57.59,57.6,67400.0,44.0062,44.0519,43.9527,43.9604,67400.0
2008-02-25 10:40:00,57.57,57.65,57.51,57.62,53700.0,43.9375,43.9985,43.8917,43.9756,53700.0
2008-02-25 10:45:00,57.63,57.93,57.61,57.92,36200.0,43.9833,44.2122,43.968,44.2046,36200.0
2008-02-25 10:50:00,57.9,57.94,57.87,57.88,40300.0,44.1893,44.2198,44.1664,44.1741,40300.0
2008-02-25 10:55:00,57.89,57.97,57.87,57.89,20300.0,44.1817,44.2427,44.1664,44.1817,20300.0
2008-02-25 11:00:00,57.9,57.96,57.85,57.91,17800.0,44.1893,44.2351,44.1512,44.197,17800.0
2008-02-25 11:05:00,57.91,57.92,57.85,57.85,14800.0,44.197,44.2046,44.1512,44.1512,14800.0
2008-02-25 11:10:00,57.84,57.98,57.84,57.97,21100.0,44.1435,44.2504,44.1435,44.2427,21100.0
2008-02-25 11:15:00,57.93,57.96,57.83,57.86,10700.0,44.2122,44.2351,44.1359,44.1588,10700.0
2008-02-25 11:20:00,57.87,57.99,57.87,57.94,28700.0,44.1664,44.258,44.1664,44.2198,28700.0
2008-02-25 11:25:00,57.95,57.98,57.92,57.92,7000.0,44.2275,44.2504,44.2046,44.2046,7000.0
2008-02-25 11:30:00,57.92,57.94,57.88,57.9,39300.0,44.2046,44.2198,44.1741,44.1893,39300.0
2008-02-25 11:35:00,57.91,57.93,57.77,57.78,34200.0,44.197,44.2122,44.0901,44.0977,34200.0
2008-02-25 11:40:00,57.79,57.92,57.79,57.92,26900.0,44.1054,44.2046,44.1054,44.2046,26900.0
2008-02-25 11:45:00,57.92,57.98,57.86,57.86,9700.0,44.2046,44.2504,44.1588,44.1588,9700.0
2008-02-25 11:50:00,57.86,57.92,57.77,57.78,9800.0,44.1588,44.2046,44.0901,44.0977,9800.0
2008-02-25 11:55:00,57.77,57.8,57.61,57.64,28500.0,44.0901,44.113,43.968,43.9909,28500.0
2008-02-25 12:00:00,57.64,57.64,57.58,57.62,23100.0,43.9909,43.9909,43.9451,43.9756,23100.0
2008-02-25 12:05:00,57.62,57.69,57.6,57.61,39200.0,43.9756,44.029,43.9604,43.968,39200.0
2008-02-25 12:10:00,57.63,57.75,57.62,57.64,20800.0,43.9833,44.0748,43.9756,43.9909,20800.0
2008-02-25 12:15:00,57.65,57.69,57.56,57.58,27300.0,43.9985,44.029,43.9298,43.9451,27300.0
2008-02-25 12:20:00,57.57,57.61,57.52,57.57,18300.0,43.9375,43.968,43.8993,43.9375,18300.0
2008-02-25 12:25:00,57.58,57.68,57.58,57.64,16100.0,43.9451,44.0214,43.9451,43.9909,16100.0
2008-02-25 12:30:00,57.66,57.68,57.61,57.67,13000.0,44.0062,44.0214,43.968,44.0138,13000.0
2008-02-25 12:35:00,57.67,57.71,57.64,57.68,11200.0,44.0138,44.0443,43.9909,44.0214,11200.0
2008-02-25 12:40:00,57.68,57.81,57.68,57.8,20700.0,44.0214,44.1206,44.0214,44.113,20700.0
2008-02-25 12:45:00,57.8,57.88,57.78,57.87,18200.0,44.113,44.1741,44.0977,44.1664,18200.0
2008-02-25 12:50:00,57.88,57.92,57.85,57.86,20800.0,44.1741,44.2046,44.1512,44.1588,20800.0
2008-02-25 12:55:00,57.86,57.87,57.83,57.87,12300.0,44.1588,44.1664,44.1359,44.1664,12300.0
2008-02-25 13:00:00,57.86,57.86,57.73,57.76,9200.0,44.1588,44.1588,44.0596,44.0825,9200.0
2008-02-25 13:05:00,57.75,58.0,57.75,57.92,23700.0,44.0748,44.2656,44.0748,44.2046,23700.0
2008-02-25 13:10:00,57.92,57.93,57.77,57.84,28100.0,44.2046,44.2122,44.0901,44.1435,28100.0
2008-02-25 13:15:00,57.87,57.9,57.77,57.79,27600.0,44.1664,44.1893,44.0901,44.1054,27600.0
2008-02-25 13:20:00,57.79,57.83,57.74,57.76,17500.0,44.1054,44.1359,44.0672,44.0825,17500.0
2008-02-25 13:25:00,57.76,57.78,57.69,57.71,12800.0,44.0825,44.0977,44.029,44.0443,12800.0
2008-02-25 13:30:00,57.74,57.81,57.56,57.56,26800.0,44.0672,44.1206,43.9298,43.9298,26800.0
2008-02-25 13:35:00,57.57,57.62,57.56,57.61,21600.0,43.9375,43.9756,43.9298,43.968,21600.0
2008-02-25 13:40:00,57.59,57.67,57.58,57.67,15800.0,43.9527,44.0138,43.9451,44.0138,15800.0
2008-02-25 13:45:00,57.68,57.77,57.68,57.72,44200.0,44.0214,44.0901,44.0214,44.0519,44200.0
2008-02-25 13:50:00,57.73,57.89,57.68,57.83,32700.0,44.0596,44.1817,44.0214,44.1359,32700.0
2008-02-25 13:55:00,57.83,57.89,57.79,57.82,18800.0,44.1359,44.1817,44.1054,44.1283,18800.0
2008-02-25 14:00:00,57.81,57.86,57.71,57.84,15500.0,44.1206,44.1588,44.0443,44.1435,15500.0
2008-02-25 14:05:00,57.84,57.86,57.72,57.76,12100.0,44.1435,44.1588,44.0519,44.0825,12100.0
2008-02-25 14:10:00,57.84,57.99,57.76,57.99,16300.0,44.1435,44.258,44.0825,44.258,16300.0
2008-02-25 14:15:00,57.98,57.99,57.87,57.91,18800.0,44.2504,44.258,44.1664,44.197,18800.0
2008-02-25 14:20:00,57.87,57.97,57.76,57.85,12200.0,44.1664,44.2427,44.0825,44.1512,12200.0
2008-02-25 14:25:00,57.86,58.46,57.86,58.44,62900.0,44.1588,44.6167,44.1588,44.6015,62900.0
2008-02-25 14:30:00,58.46,58.6,58.37,58.49,99500.0,44.6167,44.7236,44.548,44.6396,99500.0
2008-02-25 14:35:00,58.49,58.49,58.22,58.36,46200.0,44.6396,44.6396,44.4335,44.5404,46200.0
2008-02-25 14:40:00,58.35,58.44,58.1,58.1,21600.0,44.5328,44.6015,44.342,44.342,21600.0
2008-02-25 14:45:00,58.04,58.23,58.04,58.22,24800.0,44.2962,44.4412,44.2962,44.4335,24800.0
2008-02-25 14:50:00,58.25,58.44,58.1,58.4,44000.0,44.4564,44.6015,44.342,44.5709,44000.0
2008-02-25 14:55:00,58.39,58.45,58.24,58.38,25100.0,44.5633,44.6091,44.4488,44.5557,25100.0
2008-02-25 15:00:00,58.4,58.58,58.33,58.54,43800.0,44.5709,44.7083,44.5175,44.6778,43800.0
2008-02-25 15:05:00,58.56,58.62,58.47,58.47,53500.0,44.693,44.7388,44.6243,44.6243,53500.0
2008-02-25 15:10:00,58.46,58.56,58.38,58.46,52700.0,44.6167,44.693,44.5557,44.6167,52700.0
2008-02-25 15:15:00,58.42,58.71,58.42,58.67,45700.0,44.5862,44.8075,44.5862,44.777,45700.0
2008-02-25 15:20:00,58.63,58.71,58.57,58.63,59200.0,44.7465,44.8075,44.7007,44.7465,59200.0
2008-02-25 15:25:00,58.67,58.83,58.67,58.82,43800.0,44.777,44.8991,44.777,44.8915,43800.0
2008-02-25 15:30:00,58.79,58.92,58.7,58.83,50500.0,44.8686,44.9678,44.7999,44.8991,50500.0
2008-02-25 15:35:00,58.84,59.06,58.8,59.01,82500.0,44.9067,45.0746,44.8762,45.0365,82500.0
2008-02-25 15:40:00,59.01,59.2,58.98,58.98,35700.0,45.0365,45.1815,45.0136,45.0136,35700.0
2008-02-25 15:45:00,58.98,59.08,58.88,58.94,55600.0,45.0136,45.0899,44.9373,44.9831,55600.0
2008-02-25 15:50:00,58.95,59.06,58.93,58.95,36800.0,44.9907,45.0746,44.9754,44.9907,36800.0
2008-02-25 15:55:00,58.97,59.05,58.88,58.98,77600.0,45.0059,45.067,44.9373,45.0136,77600.0
2008-02-26 09:30:00,58.49,58.6,57.91,58.5,23100.0,44.6396,44.7236,44.197,44.6472,23100.0
2008-02-26 09:35:00,58.53,58.56,58.32,58.32,24200.0,44.6701,44.693,44.5099,44.5099,24200.0
2008-02-26 09:40:00,58.39,58.48,58.36,58.44,47400.0,44.5633,44.632,44.5404,44.6015,47400.0
2008-02-26 09:45:00,58.46,58.59,58.35,58.37,32800.0,44.6167,44.7159,44.5328,44.548,32800.0
2008-02-26 09:50:00,58.37,58.42,58.27,58.4,7000.0,44.548,44.5862,44.4717,44.5709,7000.0
2008-02-26 09:55:00,58.39,58.39,58.13,58.13,65100.0,44.5633,44.5633,44.3649,44.3649,65100.0
2008-02-26 10:00:00,58.12,58.29,58.01,58.29,88100.0,44.3572,44.487,44.2733,44.487,88100.0
2008-02-26 10:05:00,58.27,58.43,58.22,58.42,12900.0,44.4717,44.5938,44.4335,44.5862,12900.0
2008-02-26 10:10:00,58.41,58.45,58.33,58.4,17300.0,44.5786,44.6091,44.5175,44.5709,17300.0
2008-02-26 10:15:00,58.36,58.5,58.35,58.45,81800.0,44.5404,44.6472,44.5328,44.6091,81800.0
2008-02-26 10:20:00,58.45,58.45,58.29,58.37,51300.0,44.6091,44.6091,44.487,44.548,51300.0
2008-02-26 10:25:00,58.35,58.37,58.28,58.35,20000.0,44.5328,44.548,44.4793,44.5328,20000.0
2008-02-26 10:30:00,58.32,58.45,58.25,58.45,7700.0,44.5099,44.6091,44.4564,44.6091,7700.0
2008-02-26 10:35:00,58.42,58.42,58.35,58.35,19300.0,44.5862,44.5862,44.5328,44.5328,19300.0
2008-02-26 10:40:00,58.31,58.48,58.29,58.48,30300.0,44.5022,44.632,44.487,44.632,30300.0
2008-02-26 10:45:00,58.43,58.56,58.41,58.55,28400.0,44.5938,44.693,44.5786,44.6854,28400.0
2008-02-26 10:50:00,58.56,58.8,58.46,58.79,37100.0,44.693,44.8762,44.6167,44.8686,37100.0
2008-02-26 10:55:00,58.78,58.82,58.67,58.67,37300.0,44.8609,44.8915,44.777,44.777,37300.0
2008-02-26 11:00:00,58.69,58.86,58.66,58.86,17700.0,44.7923,44.922,44.7694,44.922,17700.0
2008-02-26 11:05:00,58.87,58.93,58.74,58.74,31500.0,44.9296,44.9754,44.8304,44.8304,31500.0
2008-02-26 11:10:00,58.74,58.74,58.62,58.69,34600.0,44.8304,44.8304,44.7388,44.7923,34600.0
2008-02-26 11:15:00,58.72,58.78,58.66,58.75,11500.0,44.8151,44.8609,44.7694,44.838,11500.0
2008-02-26 11:20:00,58.78,58.87,58.77,58.87,42700.0,44.8609,44.9296,44.8533,44.9296,42700.0
2008-02-26 11:25:00,58.84,58.97,58.79,58.94,83700.0,44.9067,45.0059,44.8686,44.9831,83700.0
2008-02-26 11:30:00,58.94,58.98,58.87,58.98,52100.0,44.9831,45.0136,44.9296,45.0136,52100.0
2008-02-26 11:35:00,58.99,58.99,58.89,58.89,27800.0,45.0212,45.0212,44.9449,44.9449,27800.0
2008-02-26 11:40:00,58.91,58.94,58.87,58.88,35200.0,44.9602,44.9831,44.9296,44.9373,35200.0
2008-02-26 11:45:00,58.89,59.03,58.89,59.03,37100.0,44.9449,45.0517,44.9449,45.0517,37100.0
2008-02-26 11:50:00,59.02,59.16,59.01,59.14,31300.0,45.0441,45.151,45.0365,45.1357,31300.0
2008-02-26 11:55:00,59.16,59.28,59.15,59.28,59400.0,45.151,45.2425,45.1433,45.2425,59400.0
2008-02-26 12:00:00,59.29,59.3,59.17,59.2,41100.0,45.2502,45.2578,45.1586,45.1815,41100.0
2008-02-26 12:05:00,59.2,59.2,59.16,59.2,66200.0,45.1815,45.1815,45.151,45.1815,66200.0
2008-02-26 12:10:00,59.18,59.28,59.17,59.28,62000.0,45.1662,45.2425,45.1586,45.2425,62000.0
2008-02-26 12:15:00,59.27,59.41,59.26,59.41,57400.0,45.2349,45.3418,45.2273,45.3418,57400.0
2008-02-26 12:20:00,59.4,59.53,59.4,59.43,58700.0,45.3341,45.4333,45.3341,45.357,58700.0
2008-02-26 12:25:00,59.43,59.46,59.4,59.41,28400.0,45.357,45.3799,45.3341,45.3418,28400.0
2008-02-26 12:30:00,59.42,59.43,59.25,59.29,32100.0,45.3494,45.357,45.2196,45.2502,32100.0
2008-02-26 12:35:00,59.29,59.37,59.28,59.37,9400.0,45.2502,45.3112,45.2425,45.3112,9400.0
2008-02-26 12:40:00,59.37,59.44,59.22,59.29,44200.0,45.3112,45.3647,45.1967,45.2502,44200.0
2008-02-26 12:45:00,59.31,59.31,59.21,59.25,14500.0,45.2654,45.2654,45.1891,45.2196,14500.0
2008-02-26 12:50:00,59.25,59.4,59.08,59.19,44500.0,45.2196,45.3341,45.0899,45.1739,44500.0
2008-02-26 12:55:00,59.22,59.37,59.15,59.37,20300.0,45.1967,45.3112,45.1433,45.3112,20300.0
2008-02-26 13:00:00,59.36,59.46,59.36,59.44,19000.0,45.3036,45.3799,45.3036,45.3647,19000.0
2008-02-26 13:05:00,59.43,59.43,59.28,59.29,22000.0,45.357,45.357,45.2425,45.2502,22000.0
2008-02-26 13:10:00,59.28,59.28,59.21,59.25,20900.0,45.2425,45.2425,45.1891,45.2196,20900.0
2008-02-26 13:15:00,59.25,59.34,59.23,59.24,34900.0,45.2196,45.2883,45.2044,45.212,34900.0
2008-02-26 13:20:00,59.27,59.35,59.23,59.25,13000.0,45.2349,45.296,45.2044,45.2196,13000.0
2008-02-26 13:25:00,59.25,59.28,59.21,59.26,19300.0,45.2196,45.2425,45.1891,45.2273,19300.0
2008-02-26 13:30:00,59.28,59.35,59.24,59.31,38500.0,45.2425,45.296,45.212,45.2654,38500.0
2008-02-26 13:35:00,59.3,59.37,59.21,59.22,47800.0,45.2578,45.3112,45.1891,45.1967,47800.0
2008-02-26 13:40:00,59.23,59.25,59.06,59.08,71600.0,45.2044,45.2196,45.0746,45.0899,71600.0
2008-02-26 13:45:00,59.09,59.13,59.0,59.07,66200.0,45.0975,45.1281,45.0288,45.0823,66200.0
2008-02-26 13:50:00,59.08,59.26,59.03,59.23,54100.0,45.0899,45.2273,45.0517,45.2044,54100.0
2008-02-26 13:55:00,59.26,59.26,59.13,59.13,29000.0,45.2273,45.2273,45.1281,45.1281,29000.0
2008-02-26 14:00:00,59.13,59.17,59.03,59.17,8900.0,45.1281,45.1586,45.0517,45.1586,8900.0
2008-02-26 14:05:00,59.1,59.1,59.01,59.07,19600.0,45.1052,45.1052,45.0365,45.0823,19600.0
2008-02-26 14:10:00,59.06,59.12,59.03,59.09,15400.0,45.0746,45.1204,45.0517,45.0975,15400.0
2008-02-26 14:15:00,59.1,59.25,59.1,59.22,16400.0,45.1052,45.2196,45.1052,45.1967,16400.0
2008-02-26 14:20:00,59.22,59.24,59.16,59.17,10400.0,45.1967,45.212,45.151,45.1586,10400.0
2008-02-26 14:25:00,59.16,59.28,59.14,59.19,12400.0,45.151,45.2425,45.1357,45.1739,12400.0
2008-02-26 14:30:00,59.17,59.22,59.15,59.22,18200.0,45.1586,45.1967,45.1433,45.1967,18200.0
2008-02-26 14:35:00,59.2,59.27,59.14,59.26,26900.0,45.1815,45.2349,45.1357,45.2273,26900.0
2008-02-26 14:40:00,59.26,59.27,59.15,59.17,21000.0,45.2273,45.2349,45.1433,45.1586,21000.0
2008-02-26 14:45:00,59.17,59.27,59.12,59.27,13100.0,45.1586,45.2349,45.1204,45.2349,13100.0
2008-02-26 14:50:00,59.24,59.39,59.21,59.29,21300.0,45.212,45.3265,45.1891,45.2502,21300.0
2008-02-26 14:55:00,59.25,59.3,59.2,59.28,6600.0,45.2196,45.2578,45.1815,45.2425,6600.0
2008-02-26 15:00:00,59.24,59.26,59.15,59.2,64800.0,45.212,45.2273,45.1433,45.1815,64800.0
2008-02-26 15:05:00,59.23,59.24,58.98,59.03,42500.0,45.2044,45.212,45.0136,45.0517,42500.0
2008-02-26 15:10:00,59.04,59.06,58.92,59.03,30700.0,45.0594,45.0746,44.9678,45.0517,30700.0
2008-02-26 15:15:00,59.02,59.08,58.83,58.91,43300.0,45.0441,45.0899,44.8991,44.9602,43300.0
2008-02-26 15:20:00,58.91,58.99,58.82,58.99,32900.0,44.9602,45.0212,44.8915,45.0212,32900.0
2008-02-26 15:25:00,58.98,59.19,58.9,59.19,28100.0,45.0136,45.1739,44.9525,45.1739,28100.0
2008-02-26 15:30:00,59.21,59.26,58.88,58.89,31500.0,45.1891,45.2273,44.9373,44.9449,31500.0
2008-02-26 15:35:00,58.88,59.06,58.88,58.98,25500.0,44.9373,45.0746,44.9373,45.0136,25500.0
2008-02-26 15:40:00,58.98,59.22,58.96,59.15,44700.0,45.0136,45.1967,44.9983,45.1433,44700.0
2008-02-26 15:45:00,59.15,59.15,59.02,59.02,38000.0,45.1433,45.1433,45.0441,45.0441,38000.0
2008-02-26 15:50:00,59.04,59.1,59.0,59.07,20300.0,45.0594,45.1052,45.0288,45.0823,20300.0
2008-02-26 15:55:00,59.07,59.14,59.05,59.07,49600.0,45.0823,45.1357,45.067,45.0823,49600.0
2008-02-27 09:30:00,58.86,58.94,58.7,58.93,14700.0,44.922,44.9831,44.7999,44.9754,14700.0
2008-02-27 09:35:00,58.95,58.99,58.58,58.65,51400.0,44.9907,45.0212,44.7083,44.7617,51400.0
2008-02-27 09:40:00,58.64,58.88,58.64,58.77,31200.0,44.7541,44.9373,44.7541,44.8533,31200.0
2008-02-27 09:45:00,58.77,58.88,58.7,58.85,20300.0,44.8533,44.9373,44.7999,44.9144,20300.0
2008-02-27 09:50:00,58.9,58.95,58.83,58.85,27700.0,44.9525,44.9907,44.8991,44.9144,27700.0
2008-02-27 09:55:00,58.85,58.94,58.84,58.92,21400.0,44.9144,44.9831,44.9067,44.9678,21400.0
2008-02-27 10:00:00,58.9,59.0,58.77,58.96,92400.0,44.9525,45.0288,44.8533,44.9983,92400.0
2008-02-27 10:05:00,58.97,59.15,58.83,59.08,51700.0,45.0059,45.1433,44.8991,45.0899,51700.0
2008-02-27 10:10:00,59.08,59.12,59.01,59.12,42600.0,45.0899,45.1204,45.0365,45.1204,42600.0
2008-02-27 10:15:00,59.1,59.28,59.03,59.25,55200.0,45.1052,45.2425,45.0517,45.2196,55200.0
2008-02-27 10:20:00,59.25,59.25,59.0,59.0,40300.0,45.2196,45.2196,45.0288,45.0288,40300.0
2008-02-27 10:25:00,59.03,59.09,58.92,58.92,55100.0,45.0517,45.0975,44.9678,44.9678,55100.0
2008-02-27 10:30:00,58.92,59.04,58.9,59.04,16700.0,44.9678,45.0594,44.9525,45.0594,16700.0
2008-02-27 10:35:00,59.07,59.1,58.93,59.04,32500.0,45.0823,45.1052,44.9754,45.0594,32500.0
2008-02-27 10:40:00,59.06,59.3,59.05,59.27,28900.0,45.0746,45.2578,45.067,45.2349,28900.0
2008-02-27 10:45:00,59.3,59.73,59.29,59.59,57700.0,45.2578,45.586,45.2502,45.4791,57700.0
2008-02-27 10:50:00,59.6,59.66,59.52,59.55,49900.0,45.4868,45.5326,45.4257,45.4486,49900.0
2008-02-27 10:55:00,59.55,59.7,59.5,59.57,17500.0,45.4486,45.5631,45.4104,45.4639,17500.0
2008-02-27 11:00:00,59.57,59.61,59.51,59.58,18500.0,45.4639,45.4944,45.4181,45.4715,18500.0
2008-02-27 11:05:00,59.57,59.69,59.55,59.56,22800.0,45.4639,45.5555,45.4486,45.4562,22800.0
2008-02-27 11:10:00,59.59,59.64,59.56,59.62,26100.0,45.4791,45.5173,45.4562,45.502,26100.0
2008-02-27 11:15:00,59.62,59.68,59.53,59.65,28500.0,45.502,45.5478,45.4333,45.5249,28500.0
2008-02-27 11:20:00,59.65,59.7,59.61,59.67,26100.0,45.5249,45.5631,45.4944,45.5402,26100.0
2008-02-27 11:25:00,59.65,59.65,59.53,59.54,12300.0,45.5249,45.5249,45.4333,45.441,12300.0
2008-02-27 11:30:00,59.53,59.6,59.5,59.51,12700.0,45.4333,45.4868,45.4104,45.4181,12700.0
2008-02-27 11:35:00,59.53,59.65,59.52,59.55,14800.0,45.4333,45.5249,45.4257,45.4486,14800.0
2008-02-27 11:40:00,59.55,59.61,59.51,59.58,7500.0,45.4486,45.4944,45.4181,45.4715,7500.0
2008-02-27 11:45:00,59.57,59.65,59.54,59.62,11300.0,45.4639,45.5249,45.441,45.502,11300.0
2008-02-27 11:50:00,59.61,59.72,59.6,59.66,31200.0,45.4944,45.5783,45.4868,45.5326,31200.0
2008-02-27 11:55:00,59.65,59.8,59.63,59.77,29800.0,45.5249,45.6394,45.5097,45.6165,29800.0
2008-02-27 12:00:00,59.76,59.77,59.65,59.71,22900.0,45.6089,45.6165,45.5249,45.5707,22900.0
2008-02-27 12:05:00,59.74,59.74,59.67,59.69,9400.0,45.5936,45.5936,45.5402,45.5555,9400.0
2008-02-27 12:10:00,59.7,59.84,59.65,59.65,41200.0,45.5631,45.6699,45.5249,45.5249,41200.0
2008-02-27 12:15:00,59.65,59.66,59.54,59.57,17200.0,45.5249,45.5326,45.441,45.4639,17200.0
2008-02-27 12:20:00,59.56,59.6,59.52,59.54,16100.0,45.4562,45.4868,45.4257,45.441,16100.0
2008-02-27 12:25:00,59.53,59.58,59.51,59.51,29200.0,45.4333,45.4715,45.4181,45.4181,29200.0
2008-02-27 12:30:00,59.52,59.55,59.48,59.55,27200.0,45.4257,45.4486,45.3952,45.4486,27200.0
2008-02-27 12:35:00,59.54,59.58,59.54,59.55,17900.0,45.441,45.4715,45.441,45.4486,17900.0
2008-02-27 12:40:00,59.55,59.71,59.51,59.68,69200.0,45.4486,45.5707,45.4181,45.5478,69200.0
2008-02-27 12:45:00,59.69,59.72,59.61,59.7,29100.0,45.5555,45.5783,45.4944,45.5631,29100.0
2008-02-27 12:50:00,59.7,59.88,59.67,59.77,40900.0,45.5631,45.7005,45.5402,45.6165,40900.0
2008-02-27 12:55:00,59.76,59.8,59.69,59.78,26900.0,45.6089,45.6394,45.5555,45.6241,26900.0
2008-02-27 13:00:00,59.77,59.85,59.73,59.76,33300.0,45.6165,45.6776,45.586,45.6089,33300.0
2008-02-27 13:05:00,59.76,59.8,59.72,59.8,23700.0,45.6089,45.6394,45.5783,45.6394,23700.0
2008-02-27 13:10:00,59.8,59.84,59.71,59.82,37800.0,45.6394,45.6699,45.5707,45.6547,37800.0
2008-02-27 13:15:00,59.82,59.84,59.64,59.7,69500.0,45.6547,45.6699,45.5173,45.5631,69500.0
2008-02-27 13:20:00,59.7,59.72,59.59,59.61,42000.0,45.5631,45.5783,45.4791,45.4944,42000.0
2008-02-27 13:25:00,59.62,59.7,59.59,59.67,34700.0,45.502,45.5631,45.4791,45.5402,34700.0
2008-02-27 13:30:00,59.67,59.69,59.55,59.55,33300.0,45.5402,45.5555,45.4486,45.4486,33300.0
2008-02-27 13:35:00,59.54,59.56,59.37,59.39,28400.0,45.441,45.4562,45.3112,45.3265,28400.0
2008-02-27 13:40:00,59.39,59.41,59.37,59.38,17000.0,45.3265,45.3418,45.3112,45.3189,17000.0
2008-02-27 13:45:00,59.38,59.41,59.34,59.4,36900.0,45.3189,45.3418,45.2883,45.3341,36900.0
2008-02-27 13:50:00,59.42,59.49,59.4,59.42,38500.0,45.3494,45.4028,45.3341,45.3494,38500.0
2008-02-27 13:55:00,59.43,59.45,59.4,59.44,26000.0,45.357,45.3723,45.3341,45.3647,26000.0
2008-02-27 14:00:00,59.43,59.43,59.18,59.18,32900.0,45.357,45.357,45.1662,45.1662,32900.0
2008-02-27 14:05:00,59.17,59.22,59.01,59.14,24800.0,45.1586,45.1967,45.0365,45.1357,24800.0
2008-02-27 14:10:00,59.17,59.17,59.03,59.14,27800.0,45.1586,45.1586,45.0517,45.1357,27800.0
2008-02-27 14:15:00,59.14,59.2,59.11,59.15,11200.0,45.1357,45.1815,45.1128,45.1433,11200.0
2008-02-27 14:20:00,59.14,59.14,58.8,58.88,52500.0,45.1357,45.1357,44.8762,44.9373,52500.0
2008-02-27 14:25:00,58.89,58.92,58.83,58.86,24200.0,44.9449,44.9678,44.8991,44.922,24200.0
2008-02-27 14:30:00,58.88,58.94,58.88,58.94,31400.0,44.9373,44.9831,44.9373,44.9831,31400.0
2008-02-27 14:35:00,58.94,59.4,58.92,58.95,50300.0,44.9831,45.3341,44.9678,44.9907,50300.0
2008-02-27 14:40:00,58.95,59.14,58.95,59.13,16100.0,44.9907,45.1357,44.9907,45.1281,16100.0
2008-02-27 14:45:00,59.12,59.14,59.08,59.08,24600.0,45.1204,45.1357,45.0899,45.0899,24600.0
2008-02-27 14:50:00,59.08,59.08,58.96,59.02,39700.0,45.0899,45.0899,44.9983,45.0441,39700.0
2008-02-27 14:55:00,59.03,59.17,58.9,59.17,25800.0,45.0517,45.1586,44.9525,45.1586,25800.0
2008-02-27 15:00:00,59.15,59.29,59.1,59.17,30900.0,45.1433,45.2502,45.1052,45.1586,30900.0
2008-02-27 15:05:00,59.17,59.17,58.99,59.04,11700.0,45.1586,45.1586,45.0212,45.0594,11700.0
2008-02-27 15:10:00,59.03,59.19,59.02,59.1,15100.0,45.0517,45.1739,45.0441,45.1052,15100.0
2008-02-27 15:15:00,59.15,59.34,59.13,59.34,37500.0,45.1433,45.2883,45.1281,45.2883,37500.0
2008-02-27 15:20:00,59.34,59.4,59.3,59.32,63600.0,45.2883,45.3341,45.2578,45.2731,63600.0
2008-02-27 15:25:00,59.33,59.52,59.28,59.5,116900.0,45.2807,45.4257,45.2425,45.4104,116900.0
2008-02-27 15:30:00,59.51,59.56,59.43,59.44,38400.0,45.4181,45.4562,45.357,45.3647,38400.0
2008-02-27 15:35:00,59.43,59.5,59.39,59.44,35300.0,45.357,45.4104,45.3265,45.3647,35300.0
2008-02-27 15:40:00,59.44,59.46,59.31,59.34,54200.0,45.3647,45.3799,45.2654,45.2883,54200.0
2008-02-27 15:45:00,59.33,59.49,59.21,59.41,100300.0,45.2807,45.4028,45.1891,45.3418,100300.0
2008-02-27 15:50:00,59.38,59.41,59.28,59.28,49300.0,45.3189,45.3418,45.2425,45.2425,49300.0
2008-02-27 15:55:00,59.28,59.45,59.18,59.2,122400.0,45.2425,45.3723,45.1662,45.1815,122400.0
2008-02-28 09:30:00,59.41,59.63,59.29,59.29,71700.0,45.3418,45.5097,45.2502,45.2502,71700.0
2008-02-28 09:35:00,59.29,59.29,59.18,59.23,86100.0,45.2502,45.2502,45.1662,45.2044,86100.0
2008-02-28 09:40:00,59.26,59.35,59.04,59.17,54000.0,45.2273,45.296,45.0594,45.1586,54000.0
2008-02-28 09:45:00,59.15,59.23,59.11,59.11,21500.0,45.1433,45.2044,45.1128,45.1128,21500.0
2008-02-28 09:50:00,59.11,59.2,59.04,59.14,129500.0,45.1128,45.1815,45.0594,45.1357,129500.0
2008-02-28 09:55:00,59.14,59.19,59.03,59.1,92900.0,45.1357,45.1739,45.0517,45.1052,92900.0
2008-02-28 10:00:00,59.11,59.34,59.1,59.15,35800.0,45.1128,45.2883,45.1052,45.1433,35800.0
2008-02-28 10:05:00,59.17,59.31,59.13,59.24,27600.0,45.1586,45.2654,45.1281,45.212,27600.0
2008-02-28 10:10:00,59.2,59.35,59.19,59.25,48700.0,45.1815,45.296,45.1739,45.2196,48700.0
2008-02-28 10:15:00,59.25,59.32,59.19,59.27,49200.0,45.2196,45.2731,45.1739,45.2349,49200.0
2008-02-28 10:20:00,59.27,59.37,59.2,59.27,24700.0,45.2349,45.3112,45.1815,45.2349,24700.0
2008-02-28 10:25:00,59.26,59.5,59.24,59.5,65700.0,45.2273,45.4104,45.212,45.4104,65700.0
2008-02-28 10:30:00,59.5,59.5,59.31,59.37,24600.0,45.4104,45.4104,45.2654,45.3112,24600.0
2008-02-28 10:35:00,59.35,59.55,59.35,59.52,15900.0,45.296,45.4486,45.296,45.4257,15900.0
2008-02-28 10:40:00,59.58,59.62,59.4,59.42,41000.0,45.4715,45.502,45.3341,45.3494,41000.0
2008-02-28 10:45:00,59.42,59.47,59.28,59.3,40800.0,45.3494,45.3875,45.2425,45.2578,40800.0
2008-02-28 10:50:00,59.29,59.42,59.27,59.33,22600.0,45.2502,45.3494,45.2349,45.2807,22600.0
2008-02-28 10:55:00,59.31,59.38,59.31,59.31,22600.0,45.2654,45.3189,45.2654,45.2654,22600.0
2008-02-28 11:00:00,59.32,59.37,58.97,59.0,60700.0,45.2731,45.3112,45.0059,45.0288,60700.0
2008-02-28 11:05:00,58.99,59.11,58.96,58.98,62400.0,45.0212,45.1128,44.9983,45.0136,62400.0
2008-02-28 11:10:00,58.98,59.06,58.93,59.04,106500.0,45.0136,45.0746,44.9754,45.0594,106500.0
2008-02-28 11:15:00,59.04,59.16,59.04,59.09,69700.0,45.0594,45.151,45.0594,45.0975,69700.0
2008-02-28 11:20:00,59.07,59.14,59.03,59.04,32400.0,45.0823,45.1357,45.0517,45.0594,32400.0
2008-02-28 11:25:00,59.02,59.08,58.99,59.03,13100.0,45.0441,45.0899,45.0212,45.0517,13100.0
2008-02-28 11:30:00,58.99,59.0,58.83,58.85,24400.0,45.0212,45.0288,44.8991,44.9144,24400.0
2008-02-28 11:35:00,58.86,58.94,58.78,58.92,31200.0,44.922,44.9831,44.8609,44.9678,31200.0
2008-02-28 11:40:00,58.94,58.94,58.78,58.89,67500.0,44.9831,44.9831,44.8609,44.9449,67500.0
2008-02-28 11:45:00,58.87,58.87,58.76,58.84,31300.0,44.9296,44.9296,44.8457,44.9067,31300.0
2008-02-28 11:50:00,58.84,58.87,58.8,58.86,22800.0,44.9067,44.9296,44.8762,44.922,22800.0
2008-02-28 11:55:00,58.85,58.9,58.84,58.86,20900.0,44.9144,44.9525,44.9067,44.922,20900.0
2008-02-28 12:00:00,58.87,58.89,58.84,58.87,23800.0,44.9296,44.9449,44.9067,44.9296,23800.0
2008-02-28 12:05:00,58.88,58.9,58.84,58.87,6200.0,44.9373,44.9525,44.9067,44.9296,6200.0
2008-02-28 12:10:00,58.87,58.87,58.81,58.85,11100.0,44.9296,44.9296,44.8838,44.9144,11100.0
2008-02-28 12:15:00,58.84,58.9,58.82,58.88,11700.0,44.9067,44.9525,44.8915,44.9373,11700.0
2008-02-28 12:20:00,58.88,58.9,58.85,58.89,29600.0,44.9373,44.9525,44.9144,44.9449,29600.0
2008-02-28 12:25:00,58.89,58.99,58.88,58.92,33500.0,44.9449,45.0212,44.9373,44.9678,33500.0
2008-02-28 12:30:00,58.92,58.99,58.9,58.93,20600.0,44.9678,45.0212,44.9525,44.9754,20600.0
2008-02-28 12:35:00,58.93,59.01,58.93,58.94,16600.0,44.9754,45.0365,44.9754,44.9831,16600.0
2008-02-28 12:40:00,58.94,59.02,58.94,58.98,20100.0,44.9831,45.0441,44.9831,45.0136,20100.0
2008-02-28 12:45:00,59.01,59.13,59.01,59.1,38100.0,45.0365,45.1281,45.0365,45.1052,38100.0
2008-02-28 12:50:00,59.09,59.1,58.99,58.99,15000.0,45.0975,45.1052,45.0212,45.0212,15000.0
2008-02-28 12:55:00,59.01,59.05,58.99,58.99,12000.0,45.0365,45.067,45.0212,45.0212,12000.0
2008-02-28 13:00:00,58.97,59.06,58.93,59.06,26900.0,45.0059,45.0746,44.9754,45.0746,26900.0
2008-02-28 13:05:00,59.02,59.17,59.0,59.17,25600.0,45.0441,45.1586,45.0288,45.1586,25600.0
2008-02-28 13:10:00,59.21,59.23,59.14,59.17,36800.0,45.1891,45.2044,45.1357,45.1586,36800.0
2008-02-28 13:15:00,59.17,59.23,59.07,59.08,46300.0,45.1586,45.2044,45.0823,45.0899,46300.0
2008-02-28 13:20:00,59.09,59.15,59.02,59.02,29800.0,45.0975,45.1433,45.0441,45.0441,29800.0
2008-02-28 13:25:00,59.02,59.13,58.91,58.91,21600.0,45.0441,45.1281,44.9602,44.9602,21600.0
2008-02-28 13:30:00,58.92,59.05,58.92,59.05,16600.0,44.9678,45.067,44.9678,45.067,16600.0
2008-02-28 13:35:00,59.04,59.11,58.97,58.98,26100.0,45.0594,45.1128,45.0059,45.0136,26100.0
2008-02-28 13:40:00,58.97,59.06,58.93,59.04,21100.0,45.0059,45.0746,44.9754,45.0594,21100.0
2008-02-28 13:45:00,59.05,59.09,58.97,59.02,51000.0,45.067,45.0975,45.0059,45.0441,51000.0
2008-02-28 13:50:00,59.01,59.04,58.95,59.01,23300.0,45.0365,45.0594,44.9907,45.0365,23300.0
2008-02-28 13:55:00,59.03,59.1,58.96,59.05,32900.0,45.0517,45.1052,44.9983,45.067,32900.0
2008-02-28 14:00:00,59.06,59.08,58.92,59.06,52200.0,45.0746,45.0899,44.9678,45.0746,52200.0
2008-02-28 14:05:00,59.06,59.08,59.0,59.05,18500.0,45.0746,45.0899,45.0288,45.067,18500.0
2008-02-28 14:10:00,59.05,59.08,58.97,59.06,22700.0,45.067,45.0899,45.0059,45.0746,22700.0
2008-02-28 14:15:00,59.08,59.25,59.08,59.23,34800.0,45.0899,45.2196,45.0899,45.2044,34800.0
2008-02-28 14:20:00,59.22,59.39,59.22,59.28,27300.0,45.1967,45.3265,45.1967,45.2425,27300.0
2008-02-28 14:25:00,59.3,59.34,59.26,59.26,26200.0,45.2578,45.2883,45.2273,45.2273,26200.0
2008-02-28 14:30:00,59.25,59.25,59.21,59.24,12300.0,45.2196,45.2196,45.1891,45.212,12300.0
2008-02-28 14:35:00,59.21,59.26,59.17,59.21,17300.0,45.1891,45.2273,45.1586,45.1891,17300.0
2008-02-28 14:40:00,59.19,59.27,59.16,59.24,24000.0,45.1739,45.2349,45.151,45.212,24000.0
2008-02-28 14:45:00,59.22,59.36,59.19,59.26,28200.0,45.1967,45.3036,45.1739,45.2273,28200.0
2008-02-28 14:50:00,59.26,59.4,59.26,59.31,17400.0,45.2273,45.3341,45.2273,45.2654,17400.0
2008-02-28 14:55:00,59.29,59.35,59.23,59.35,13800.0,45.2502,45.296,45.2044,45.296,13800.0
2008-02-28 15:00:00,59.28,59.33,59.13,59.15,14600.0,45.2425,45.2807,45.1281,45.1433,14600.0
2008-02-28 15:05:00,59.14,59.22,59.08,59.09,20000.0,45.1357,45.1967,45.0899,45.0975,20000.0
2008-02-28 15:10:00,59.1,59.22,59.1,59.15,12000.0,45.1052,45.1967,45.1052,45.1433,12000.0
2008-02-28 15:15:00,59.2,59.2,59.05,59.16,5900.0,45.1815,45.1815,45.067,45.151,5900.0
2008-02-28 15:20:00,59.14,59.14,59.02,59.06,11800.0,45.1357,45.1357,45.0441,45.0746,11800.0
2008-02-28 15:25:00,59.07,59.08,58.96,59.04,23600.0,45.0823,45.0899,44.9983,45.0594,23600.0
2008-02-28 15:30:00,59.06,59.15,59.02,59.09,45500.0,45.0746,45.1433,45.0441,45.0975,45500.0
2008-02-28 15:35:00,59.08,59.21,59.06,59.21,17600.0,45.0899,45.1891,45.0746,45.1891,17600.0
2008-02-28 15:40:00,59.21,59.33,59.2,59.23,36900.0,45.1891,45.2807,45.1815,45.2044,36900.0
2008-02-28 15:45:00,59.23,59.31,59.14,59.14,22000.0,45.2044,45.2654,45.1357,45.1357,22000.0
2008-02-28 15:50:00,59.13,59.26,59.11,59.26,23900.0,45.1281,45.2273,45.1128,45.2273,23900.0
2008-02-28 15:55:00,59.26,59.31,59.17,59.28,60800.0,45.2273,45.2654,45.1586,45.2425,60800.0
2008-02-29 09:30:00,58.34,58.34,58.15,58.28,23500.0,44.5251,44.5251,44.3801,44.4793,23500.0
2008-02-29 09:35:00,58.3,58.39,58.22,58.37,29200.0,44.4946,44.5633,44.4335,44.548,29200.0
2008-02-29 09:40:00,58.36,58.37,58.07,58.11,50600.0,44.5404,44.548,44.3191,44.3496,50600.0
2008-02-29 09:45:00,58.09,58.16,58.03,58.09,24800.0,44.3343,44.3878,44.2885,44.3343,24800.0
2008-02-29 09:50:00,58.08,58.18,58.05,58.08,29400.0,44.3267,44.403,44.3038,44.3267,29400.0
2008-02-29 09:55:00,58.11,58.23,58.05,58.18,38100.0,44.3496,44.4412,44.3038,44.403,38100.0
2008-02-29 10:00:00,58.15,58.25,58.12,58.19,35700.0,44.3801,44.4564,44.3572,44.4106,35700.0
2008-02-29 10:05:00,58.19,58.21,58.01,58.02,13700.0,44.4106,44.4259,44.2733,44.2809,13700.0
2008-02-29 10:10:00,58.03,58.06,57.75,57.76,69700.0,44.2885,44.3114,44.0748,44.0825,69700.0
2008-02-29 10:15:00,57.73,57.83,57.68,57.81,16100.0,44.0596,44.1359,44.0214,44.1206,16100.0
2008-02-29 10:20:00,57.81,57.85,57.75,57.76,7600.0,44.1206,44.1512,44.0748,44.0825,7600.0
2008-02-29 10:25:00,57.72,57.75,57.58,57.62,37200.0,44.0519,44.0748,43.9451,43.9756,37200.0
2008-02-29 10:30:00,57.62,57.63,57.49,57.6,28000.0,43.9756,43.9833,43.8764,43.9604,28000.0
2008-02-29 10:35:00,57.6,57.64,57.49,57.52,43400.0,43.9604,43.9909,43.8764,43.8993,43400.0
2008-02-29 10:40:00,57.52,57.54,57.43,57.52,32500.0,43.8993,43.9146,43.8306,43.8993,32500.0
2008-02-29 10:45:00,57.51,57.59,57.48,57.58,24000.0,43.8917,43.9527,43.8688,43.9451,24000.0
2008-02-29 10:50:00,57.58,57.68,57.51,57.66,25400.0,43.9451,44.0214,43.8917,44.0062,25400.0
2008-02-29 10:55:00,57.66,57.73,57.63,57.63,9100.0,44.0062,44.0596,43.9833,43.9833,9100.0
2008-02-29 11:00:00,57.63,57.65,57.38,57.48,88200.0,43.9833,43.9985,43.7925,43.8688,88200.0
2008-02-29 11:05:00,57.48,57.7,57.4,57.7,68000.0,43.8688,44.0367,43.8077,44.0367,68000.0
2008-02-29 11:10:00,57.68,57.68,57.52,57.55,11800.0,44.0214,44.0214,43.8993,43.9222,11800.0
2008-02-29 11:15:00,57.51,57.57,57.5,57.52,9100.0,43.8917,43.9375,43.884,43.8993,9100.0
2008-02-29 11:20:00,57.52,57.52,57.43,57.43,14300.0,43.8993,43.8993,43.8306,43.8306,14300.0
2008-02-29 11:25:00,57.45,57.52,57.43,57.43,12800.0,43.8459,43.8993,43.8306,43.8306,12800.0
2008-02-29 11:30:00,57.43,57.64,57.42,57.6,17500.0,43.8306,43.9909,43.823,43.9604,17500.0
2008-02-29 11:35:00,57.6,57.61,57.52,57.54,5200.0,43.9604,43.968,43.8993,43.9146,5200.0
2008-02-29 11:40:00,57.55,57.66,57.49,57.66,42600.0,43.9222,44.0062,43.8764,44.0062,42600.0
2008-02-29 11:45:00,57.66,57.68,57.47,57.49,71000.0,44.0062,44.0214,43.8611,43.8764,71000.0
2008-02-29 11:50:00,57.48,57.58,57.48,57.54,20300.0,43.8688,43.9451,43.8688,43.9146,20300.0
2008-02-29 11:55:00,57.55,57.6,57.45,57.51,38800.0,43.9222,43.9604,43.8459,43.8917,38800.0
2008-02-29 12:00:00,57.54,57.6,57.42,57.5,37000.0,43.9146,43.9604,43.823,43.884,37000.0
2008-02-29 12:05:00,57.49,57.55,57.45,57.46,26300.0,43.8764,43.9222,43.8459,43.8535,26300.0
2008-02-29 12:10:00,57.46,57.51,57.43,57.46,18900.0,43.8535,43.8917,43.8306,43.8535,18900.0
2008-02-29 12:15:00,57.45,57.48,57.35,57.39,21900.0,43.8459,43.8688,43.7696,43.8001,21900.0
2008-02-29 12:20:00,57.38,57.46,57.35,57.36,15900.0,43.7925,43.8535,43.7696,43.7772,15900.0
2008-02-29 12:25:00,57.37,57.58,57.37,57.56,25600.0,43.7848,43.9451,43.7848,43.9298,25600.0
2008-02-29 12:30:00,57.54,57.57,57.44,57.5,17700.0,43.9146,43.9375,43.8382,43.884,17700.0
2008-02-29 12:35:00,57.5,57.51,57.38,57.39,18900.0,43.884,43.8917,43.7925,43.8001,18900.0
2008-02-29 12:40:00,57.38,57.44,57.29,57.32,24100.0,43.7925,43.8382,43.7238,43.7467,24100.0
2008-02-29 12:45:00,57.32,57.4,57.27,57.3,33200.0,43.7467,43.8077,43.7085,43.7314,33200.0
2008-02-29 12:50:00,57.32,57.37,57.26,57.27,23300.0,43.7467,43.7848,43.7009,43.7085,23300.0
2008-02-29 12:55:00,57.27,57.47,57.27,57.42,41000.0,43.7085,43.8611,43.7085,43.823,41000.0
2008-02-29 13:00:00,57.37,57.52,57.35,57.52,16300.0,43.7848,43.8993,43.7696,43.8993,16300.0
2008-02-29 13:05:00,57.51,57.52,57.37,57.49,23100.0,43.8917,43.8993,43.7848,43.8764,23100.0
2008-02-29 13:10:00,57.47,57.5,57.41,57.47,15300.0,43.8611,43.884,43.8154,43.8611,15300.0
2008-02-29 13:15:00,57.46,57.48,57.33,57.38,24100.0,43.8535,43.8688,43.7543,43.7925,24100.0
2008-02-29 13:20:00,57.42,57.47,57.37,57.45,16900.0,43.823,43.8611,43.7848,43.8459,16900.0
2008-02-29 13:25:00,57.44,57.52,57.4,57.46,27500.0,43.8382,43.8993,43.8077,43.8535,27500.0
2008-02-29 13:30:00,57.45,57.45,57.22,57.29,43800.0,43.8459,43.8459,43.6703,43.7238,43800.0
2008-02-29 13:35:00,57.29,57.29,57.14,57.21,15700.0,43.7238,43.7238,43.6093,43.6627,15700.0
2008-02-29 13:40:00,57.2,57.31,57.19,57.24,20700.0,43.6551,43.739,43.6474,43.6856,20700.0
2008-02-29 13:45:00,57.22,57.22,57.1,57.18,26300.0,43.6703,43.6703,43.5788,43.6398,26300.0
2008-02-29 13:50:00,57.17,57.23,57.01,57.04,54900.0,43.6322,43.678,43.5101,43.533,54900.0
2008-02-29 13:55:00,57.06,57.06,56.9,56.94,36500.0,43.5482,43.5482,43.4261,43.4566,36500.0
2008-02-29 14:00:00,56.91,56.96,56.86,56.9,27400.0,43.4338,43.4719,43.3956,43.4261,27400.0
2008-02-29 14:05:00,56.92,57.04,56.92,56.96,22300.0,43.4414,43.533,43.4414,43.4719,22300.0
2008-02-29 14:10:00,56.99,57.07,56.89,56.97,33600.0,43.4948,43.5559,43.4185,43.4795,33600.0
2008-02-29 14:15:00,56.93,56.99,56.76,56.9,65700.0,43.449,43.4948,43.3193,43.4261,65700.0
2008-02-29 14:20:00,56.89,56.97,56.83,56.86,28700.0,43.4185,43.4795,43.3727,43.3956,28700.0
2008-02-29 14:25:00,56.87,56.87,56.77,56.81,16400.0,43.4032,43.4032,43.3269,43.3574,16400.0
2008-02-29 14:30:00,56.81,56.81,56.67,56.74,36700.0,43.3574,43.3574,43.2506,43.304,36700.0
2008-02-29 14:35:00,56.73,56.74,56.6,56.72,100800.0,43.2964,43.304,43.1972,43.2887,100800.0
2008-02-29 14:40:00,56.72,56.86,56.7,56.85,52100.0,43.2887,43.3956,43.2735,43.388,52100.0
2008-02-29 14:45:00,56.87,56.9,56.79,56.83,59700.0,43.4032,43.4261,43.3422,43.3727,59700.0
2008-02-29 14:50:00,56.81,56.99,56.81,56.96,22600.0,43.3574,43.4948,43.3574,43.4719,22600.0
2008-02-29 14:55:00,56.96,56.96,56.88,56.89,24800.0,43.4719,43.4719,43.4109,43.4185,24800.0
2008-02-29 15:00:00,56.87,56.87,56.78,56.84,23000.0,43.4032,43.4032,43.3345,43.3803,23000.0
2008-02-29 15:05:00,56.86,56.9,56.7,56.74,38700.0,43.3956,43.4261,43.2735,43.304,38700.0
2008-02-29 15:10:00,56.74,56.84,56.74,56.75,39900.0,43.304,43.3803,43.304,43.3116,39900.0
2008-02-29 15:15:00,56.77,56.82,56.7,56.74,45700.0,43.3269,43.3651,43.2735,43.304,45700.0
2008-02-29 15:20:00,56.73,56.87,56.71,56.86,55900.0,43.2964,43.4032,43.2811,43.3956,55900.0
2008-02-29 15:25:00,56.86,56.94,56.81,56.94,50300.0,43.3956,43.4566,43.3574,43.4566,50300.0
2008-02-29 15:30:00,56.95,57.0,56.89,56.89,75500.0,43.4643,43.5024,43.4185,43.4185,75500.0
2008-02-29 15:35:00,56.89,56.94,56.88,56.91,72000.0,43.4185,43.4566,43.4109,43.4338,72000.0
2008-02-29 15:40:00,56.92,56.93,56.8,56.81,72100.0,43.4414,43.449,43.3498,43.3574,72100.0
2008-02-29 15:45:00,56.81,56.92,56.7,56.73,100900.0,43.3574,43.4414,43.2735,43.2964,100900.0
2008-02-29 15:50:00,56.73,56.95,56.69,56.89,137200.0,43.2964,43.4643,43.2658,43.4185,137200.0
2008-02-29 15:55:00,56.9,56.94,56.64,56.94,134700.0,43.4261,43.4566,43.2277,43.4566,134700.0
2008-03-03 09:30:00,56.49,56.89,56.45,56.45,33100.0,43.1132,43.4185,43.0827,43.0827,33100.0
2008-03-03 09:35:00,56.44,56.59,56.41,56.57,15000.0,43.075,43.1895,43.0522,43.1743,15000.0
2008-03-03 09:40:00,56.56,56.58,56.47,56.56,27100.0,43.1666,43.1819,43.0979,43.1666,27100.0
2008-03-03 09:45:00,56.56,56.61,56.43,56.43,32500.0,43.1666,43.2048,43.0674,43.0674,32500.0
2008-03-03 09:50:00,56.44,56.51,56.42,56.43,69600.0,43.075,43.1285,43.0598,43.0674,69600.0
2008-03-03 09:55:00,56.43,56.5,56.38,56.47,43700.0,43.0674,43.1208,43.0293,43.0979,43700.0
2008-03-03 10:00:00,56.45,56.75,56.44,56.65,30000.0,43.0827,43.3116,43.075,43.2353,30000.0
2008-03-03 10:05:00,56.65,56.81,56.6,56.8,116300.0,43.2353,43.3574,43.1972,43.3498,116300.0
2008-03-03 10:10:00,56.78,56.83,56.52,56.75,167900.0,43.3345,43.3727,43.1361,43.3116,167900.0
2008-03-03 10:15:00,56.75,56.8,56.58,56.8,252700.0,43.3116,43.3498,43.1819,43.3498,252700.0
2008-03-03 10:20:00,56.8,56.85,56.65,56.68,82200.0,43.3498,43.388,43.2353,43.2582,82200.0
2008-03-03 10:25:00,56.68,56.73,56.57,56.63,96500.0,43.2582,43.2964,43.1743,43.2201,96500.0
2008-03-03 10:30:00,56.63,56.63,56.41,56.41,91700.0,43.2201,43.2201,43.0522,43.0522,91700.0
2008-03-03 10:35:00,56.42,56.51,56.31,56.31,111500.0,43.0598,43.1285,42.9758,42.9758,111500.0
2008-03-03 10:40:00,56.35,56.43,56.28,56.38,51600.0,43.0064,43.0674,42.9529,43.0293,51600.0
2008-03-03 10:45:00,56.38,56.39,56.3,56.36,25900.0,43.0293,43.0369,42.9682,43.014,25900.0
2008-03-03 10:50:00,56.34,56.39,56.24,56.27,50300.0,42.9987,43.0369,42.9224,42.9453,50300.0
2008-03-03 10:55:00,56.28,56.34,56.18,56.29,48100.0,42.9529,42.9987,42.8766,42.9606,48100.0
2008-03-03 11:00:00,56.26,56.26,56.08,56.14,66100.0,42.9377,42.9377,42.8003,42.8461,66100.0
2008-03-03 11:05:00,56.12,56.27,56.1,56.18,41600.0,42.8308,42.9453,42.8156,42.8766,41600.0
2008-03-03 11:10:00,56.19,56.28,56.09,56.19,49700.0,42.8842,42.9529,42.8079,42.8842,49700.0
2008-03-03 11:15:00,56.2,56.24,56.09,56.13,69000.0,42.8919,42.9224,42.8079,42.8385,69000.0
2008-03-03 11:20:00,56.1,56.25,56.07,56.24,52200.0,42.8156,42.93,42.7927,42.9224,52200.0
2008-03-03 11:25:00,56.27,56.39,56.23,56.24,30900.0,42.9453,43.0369,42.9148,42.9224,30900.0
2008-03-03 11:30:00,56.24,56.4,56.24,56.36,31700.0,42.9224,43.0445,42.9224,43.014,31700.0
2008-03-03 11:35:00,56.39,56.55,56.39,56.51,86400.0,43.0369,43.159,43.0369,43.1285,86400.0
2008-03-03 11:40:00,56.51,56.52,56.33,56.35,58500.0,43.1285,43.1361,42.9911,43.0064,58500.0
2008-03-03 11:45:00,56.34,56.41,56.32,56.37,35300.0,42.9987,43.0522,42.9835,43.0216,35300.0
2008-03-03 11:50:00,56.38,56.61,56.35,56.61,23300.0,43.0293,43.2048,43.0064,43.2048,23300.0
2008-03-03 11:55:00,56.6,56.74,56.58,56.65,45000.0,43.1972,43.304,43.1819,43.2353,45000.0
2008-03-03 12:00:00,56.67,56.69,56.54,56.54,22400.0,43.2506,43.2658,43.1514,43.1514,22400.0
2008-03-03 12:05:00,56.54,56.6,56.46,56.52,26700.0,43.1514,43.1972,43.0903,43.1361,26700.0
2008-03-03 12:10:00,56.52,56.54,56.44,56.54,19400.0,43.1361,43.1514,43.075,43.1514,19400.0
2008-03-03 12:15:00,56.55,56.55,56.35,56.5,35800.0,43.159,43.159,43.0064,43.1208,35800.0
2008-03-03 12:20:00,56.51,56.73,56.46,56.73,30100.0,43.1285,43.2964,43.0903,43.2964,30100.0
2008-03-03 12:25:00,56.73,56.8,56.7,56.77,45000.0,43.2964,43.3498,43.2735,43.3269,45000.0
2008-03-03 12:30:00,56.74,56.86,56.71,56.79,29300.0,43.304,43.3956,43.2811,43.3422,29300.0
2008-03-03 12:35:00,56.8,56.8,56.69,56.74,13400.0,43.3498,43.3498,43.2658,43.304,13400.0
2008-03-03 12:40:00,56.76,56.76,56.64,56.69,12500.0,43.3193,43.3193,43.2277,43.2658,12500.0
2008-03-03 12:45:00,56.69,56.69,56.57,56.6,14400.0,43.2658,43.2658,43.1743,43.1972,14400.0
2008-03-03 12:50:00,56.6,56.65,56.57,56.64,6900.0,43.1972,43.2353,43.1743,43.2277,6900.0
2008-03-03 12:55:00,56.58,56.69,56.5,56.64,33200.0,43.1819,43.2658,43.1208,43.2277,33200.0
2008-03-03 13:00:00,56.62,56.67,56.56,56.61,9700.0,43.2124,43.2506,43.1666,43.2048,9700.0
2008-03-03 13:05:00,56.59,56.66,56.59,56.64,13500.0,43.1895,43.243,43.1895,43.2277,13500.0
2008-03-03 13:10:00,56.65,56.72,56.6,56.68,13900.0,43.2353,43.2887,43.1972,43.2582,13900.0
2008-03-03 13:15:00,56.68,56.68,56.51,56.51,24900.0,43.2582,43.2582,43.1285,43.1285,24900.0
2008-03-03 13:20:00,56.5,56.58,56.5,56.54,37400.0,43.1208,43.1819,43.1208,43.1514,37400.0
2008-03-03 13:25:00,56.54,56.61,56.51,56.57,58000.0,43.1514,43.2048,43.1285,43.1743,58000.0
2008-03-03 13:30:00,56.55,56.56,56.4,56.42,19700.0,43.159,43.1666,43.0445,43.0598,19700.0
2008-03-03 13:35:00,56.42,56.46,56.36,56.46,28500.0,43.0598,43.0903,43.014,43.0903,28500.0
2008-03-03 13:40:00,56.47,56.49,56.35,56.49,21300.0,43.0979,43.1132,43.0064,43.1132,21300.0
2008-03-03 13:45:00,56.48,56.62,56.45,56.54,69700.0,43.1056,43.2124,43.0827,43.1514,69700.0
2008-03-03 13:50:00,56.53,56.59,56.42,56.46,22700.0,43.1437,43.1895,43.0598,43.0903,22700.0
2008-03-03 13:55:00,56.46,56.46,56.3,56.34,34000.0,43.0903,43.0903,42.9682,42.9987,34000.0
2008-03-03 14:00:00,56.31,56.31,56.13,56.22,106400.0,42.9758,42.9758,42.8385,42.9071,106400.0
2008-03-03 14:05:00,56.24,56.36,56.15,56.31,52900.0,42.9224,43.014,42.8537,42.9758,52900.0
2008-03-03 14:10:00,56.32,56.52,56.29,56.5,84200.0,42.9835,43.1361,42.9606,43.1208,84200.0
2008-03-03 14:15:00,56.5,56.5,56.14,56.14,28800.0,43.1208,43.1208,42.8461,42.8461,28800.0
2008-03-03 14:20:00,56.14,56.28,56.14,56.2,20700.0,42.8461,42.9529,42.8461,42.8919,20700.0
2008-03-03 14:25:00,56.2,56.26,56.11,56.26,33000.0,42.8919,42.9377,42.8232,42.9377,33000.0
2008-03-03 14:30:00,56.27,56.41,56.18,56.22,162600.0,42.9453,43.0522,42.8766,42.9071,162600.0
2008-03-03 14:35:00,56.23,56.27,56.09,56.09,45400.0,42.9148,42.9453,42.8079,42.8079,45400.0
2008-03-03 14:40:00,56.1,56.21,56.06,56.08,59600.0,42.8156,42.8995,42.785,42.8003,59600.0
2008-03-03 14:45:00,56.1,56.16,55.98,56.01,44700.0,42.8156,42.8614,42.724,42.7469,44700.0
2008-03-03 14:50:00,55.99,56.08,55.94,56.02,29900.0,42.7316,42.8003,42.6934,42.7545,29900.0
2008-03-03 14:55:00,56.03,56.03,55.9,55.99,66000.0,42.7621,42.7621,42.6629,42.7316,66000.0
2008-03-03 15:00:00,56.0,56.15,55.98,56.11,47200.0,42.7392,42.8537,42.724,42.8232,47200.0
2008-03-03 15:05:00,56.12,56.15,55.92,56.02,38800.0,42.8308,42.8537,42.6782,42.7545,38800.0
2008-03-03 15:10:00,56.03,56.22,55.96,56.2,51300.0,42.7621,42.9071,42.7087,42.8919,51300.0
2008-03-03 15:15:00,56.2,56.44,56.2,56.44,86100.0,42.8919,43.075,42.8919,43.075,86100.0
2008-03-03 15:20:00,56.44,56.57,56.39,56.47,61300.0,43.075,43.1743,43.0369,43.0979,61300.0
2008-03-03 15:25:00,56.47,56.54,56.37,56.46,90100.0,43.0979,43.1514,43.0216,43.0903,90100.0
2008-03-03 15:30:00,56.45,56.66,56.4,56.58,84400.0,43.0827,43.243,43.0445,43.1819,84400.0
2008-03-03 15:35:00,56.59,56.61,56.36,56.37,72800.0,43.1895,43.2048,43.014,43.0216,72800.0
2008-03-03 15:40:00,56.36,56.61,56.29,56.59,78500.0,43.014,43.2048,42.9606,43.1895,78500.0
2008-03-03 15:45:00,56.58,56.69,56.52,56.65,79300.0,43.1819,43.2658,43.1361,43.2353,79300.0
2008-03-03 15:50:00,56.63,56.8,56.61,56.72,60600.0,43.2201,43.3498,43.2048,43.2887,60600.0
2008-03-03 15:55:00,56.72,56.84,56.66,56.79,107100.0,43.2887,43.3803,43.243,43.3422,107100.0
2008-03-04 09:30:00,55.59,56.36,55.59,56.26,164600.0,42.4263,43.014,42.4263,42.9377,164600.0
2008-03-04 09:35:00,56.24,56.47,56.23,56.31,86900.0,42.9224,43.0979,42.9148,42.9758,86900.0
2008-03-04 09:40:00,56.35,56.56,56.32,56.33,73900.0,43.0064,43.1666,42.9835,42.9911,73900.0
2008-03-04 09:45:00,56.39,56.45,56.2,56.39,30800.0,43.0369,43.0827,42.8919,43.0369,30800.0
2008-03-04 09:50:00,56.42,56.57,56.3,56.41,34300.0,43.0598,43.1743,42.9682,43.0522,34300.0
2008-03-04 09:55:00,56.41,56.58,56.39,56.57,48600.0,43.0522,43.1819,43.0369,43.1743,48600.0
2008-03-04 10:00:00,56.52,56.58,56.41,56.46,60400.0,43.1361,43.1819,43.0522,43.0903,60400.0
2008-03-04 10:05:00,56.5,56.59,56.33,56.38,117000.0,43.1208,43.1895,42.9911,43.0293,117000.0
2008-03-04 10:10:00,56.38,56.59,56.38,56.4,90100.0,43.0293,43.1895,43.0293,43.0445,90100.0
2008-03-04 10:15:00,56.43,56.54,56.33,56.37,59800.0,43.0674,43.1514,42.9911,43.0216,59800.0
2008-03-04 10:20:00,56.38,56.64,56.34,56.53,52800.0,43.0293,43.2277,42.9987,43.1437,52800.0
2008-03-04 10:25:00,56.54,56.54,56.34,56.38,21700.0,43.1514,43.1514,42.9987,43.0293,21700.0
2008-03-04 10:30:00,56.36,56.4,56.27,56.4,33800.0,43.014,43.0445,42.9453,43.0445,33800.0
2008-03-04 10:35:00,56.36,56.43,56.17,56.22,33500.0,43.014,43.0674,42.869,42.9071,33500.0
2008-03-04 10:40:00,56.22,56.25,55.98,56.01,40000.0,42.9071,42.93,42.724,42.7469,40000.0
2008-03-04 10:45:00,56.02,56.19,55.98,56.04,115700.0,42.7545,42.8842,42.724,42.7698,115700.0
2008-03-04 10:50:00,56.06,56.21,56.05,56.21,66200.0,42.785,42.8995,42.7774,42.8995,66200.0
2008-03-04 10:55:00,56.21,56.22,56.08,56.09,56900.0,42.8995,42.9071,42.8003,42.8079,56900.0
2008-03-04 11:00:00,56.1,56.13,56.0,56.03,73100.0,42.8156,42.8385,42.7392,42.7621,73100.0
2008-03-04 11:05:00,56.02,56.02,55.75,55.86,93000.0,42.7545,42.7545,42.5484,42.6324,93000.0
2008-03-04 11:10:00,55.87,56.01,55.83,56.01,87200.0,42.64,42.7469,42.6095,42.7469,87200.0
2008-03-04 11:15:00,56.01,56.11,55.99,56.09,34100.0,42.7469,42.8232,42.7316,42.8079,34100.0
2008-03-04 11:20:00,56.09,56.12,56.05,56.09,22700.0,42.8079,42.8308,42.7774,42.8079,22700.0
2008-03-04 11:25:00,56.08,56.11,55.96,56.09,27400.0,42.8003,42.8232,42.7087,42.8079,27400.0
2008-03-04 11:30:00,56.09,56.1,55.94,56.01,44600.0,42.8079,42.8156,42.6934,42.7469,44600.0
2008-03-04 11:35:00,56.01,56.13,56.01,56.05,30000.0,42.7469,42.8385,42.7469,42.7774,30000.0
2008-03-04 11:40:00,56.06,56.08,55.87,55.89,15200.0,42.785,42.8003,42.64,42.6553,15200.0
2008-03-04 11:45:00,55.89,55.91,55.83,55.89,53800.0,42.6553,42.6706,42.6095,42.6553,53800.0
2008-03-04 11:50:00,55.88,55.99,55.87,55.9,50400.0,42.6477,42.7316,42.64,42.6629,50400.0
2008-03-04 11:55:00,55.89,55.89,55.63,55.68,56000.0,42.6553,42.6553,42.4569,42.495,56000.0
2008-03-04 12:00:00,55.68,55.72,55.58,55.67,88200.0,42.495,42.5255,42.4187,42.4874,88200.0
2008-03-04 12:05:00,55.66,55.7,55.56,55.61,58800.0,42.4798,42.5103,42.4034,42.4416,58800.0
2008-03-04 12:10:00,55.6,55.89,55.6,55.79,54700.0,42.434,42.6553,42.434,42.579,54700.0
2008-03-04 12:15:00,55.77,55.8,55.62,55.68,11100.0,42.5637,42.5866,42.4492,42.495,11100.0
2008-03-04 12:20:00,55.67,55.81,55.63,55.8,21700.0,42.4874,42.5942,42.4569,42.5866,21700.0
2008-03-04 12:25:00,55.8,55.93,55.76,55.89,24000.0,42.5866,42.6858,42.5561,42.6553,24000.0
2008-03-04 12:30:00,55.9,56.07,55.89,56.06,16200.0,42.6629,42.7927,42.6553,42.785,16200.0
2008-03-04 12:35:00,56.07,56.08,55.96,55.98,19000.0,42.7927,42.8003,42.7087,42.724,19000.0
2008-03-04 12:40:00,56.0,56.08,55.99,56.0,13700.0,42.7392,42.8003,42.7316,42.7392,13700.0
2008-03-04 12:45:00,56.01,56.01,55.95,55.95,8700.0,42.7469,42.7469,42.7011,42.7011,8700.0
2008-03-04 12:50:00,55.96,55.96,55.77,55.84,19400.0,42.7087,42.7087,42.5637,42.6171,19400.0
2008-03-04 12:55:00,55.87,55.87,55.64,55.74,36800.0,42.64,42.64,42.4645,42.5408,36800.0
2008-03-04 13:00:00,55.72,55.75,55.62,55.64,52100.0,42.5255,42.5484,42.4492,42.4645,52100.0
2008-03-04 13:05:00,55.65,55.71,55.58,55.59,55800.0,42.4721,42.5179,42.4187,42.4263,55800.0
2008-03-04 13:10:00,55.6,55.73,55.59,55.71,27200.0,42.434,42.5332,42.4263,42.5179,27200.0
2008-03-04 13:15:00,55.71,55.77,55.65,55.65,46100.0,42.5179,42.5637,42.4721,42.4721,46100.0
2008-03-04 13:20:00,55.66,55.68,55.53,55.53,58500.0,42.4798,42.495,42.3805,42.3805,58500.0
2008-03-04 13:25:00,55.52,55.74,55.52,55.7,56000.0,42.3729,42.5408,42.3729,42.5103,56000.0
2008-03-04 13:30:00,55.7,55.7,55.49,55.5,40300.0,42.5103,42.5103,42.35,42.3576,40300.0
2008-03-04 13:35:00,55.48,55.5,55.34,55.36,52400.0,42.3424,42.3576,42.2355,42.2508,52400.0
2008-03-04 13:40:00,55.34,55.56,55.34,55.49,42100.0,42.2355,42.4034,42.2355,42.35,42100.0
2008-03-04 13:45:00,55.48,55.58,55.4,55.44,63400.0,42.3424,42.4187,42.2813,42.3118,63400.0
2008-03-04 13:50:00,55.43,55.59,55.35,55.56,29900.0,42.3042,42.4263,42.2432,42.4034,29900.0
2008-03-04 13:55:00,55.56,55.58,55.24,55.26,116700.0,42.4034,42.4187,42.1592,42.1745,116700.0
2008-03-04 14:00:00,55.29,55.3,55.2,55.26,52900.0,42.1974,42.205,42.1287,42.1745,52900.0
2008-03-04 14:05:00,55.27,55.27,55.1,55.19,55900.0,42.1821,42.1821,42.0524,42.121,55900.0
2008-03-04 14:10:00,55.2,55.34,55.16,55.27,32000.0,42.1287,42.2355,42.0982,42.1821,32000.0
2008-03-04 14:15:00,55.33,55.34,55.19,55.22,47700.0,42.2279,42.2355,42.121,42.1439,47700.0
2008-03-04 14:20:00,55.22,55.42,55.2,55.42,56200.0,42.1439,42.2966,42.1287,42.2966,56200.0
2008-03-04 14:25:00,55.45,55.56,55.29,55.32,62200.0,42.3195,42.4034,42.1974,42.2203,62200.0
2008-03-04 14:30:00,55.31,55.37,55.21,55.34,53600.0,42.2126,42.2584,42.1363,42.2355,53600.0
2008-03-04 14:35:00,55.34,55.42,55.27,55.38,36100.0,42.2355,42.2966,42.1821,42.2661,36100.0
2008-03-04 14:40:00,55.41,55.8,55.38,55.8,50600.0,42.289,42.5866,42.2661,42.5866,50600.0
2008-03-04 14:45:00,55.75,55.99,55.71,55.96,38100.0,42.5484,42.7316,42.5179,42.7087,38100.0
2008-03-04 14:50:00,55.93,56.01,55.79,55.88,49400.0,42.6858,42.7469,42.579,42.6477,49400.0
2008-03-04 14:55:00,55.88,55.88,55.63,55.72,93500.0,42.6477,42.6477,42.4569,42.5255,93500.0
2008-03-04 15:00:00,55.72,56.13,55.68,56.12,90100.0,42.5255,42.8385,42.495,42.8308,90100.0
2008-03-04 15:05:00,56.13,56.35,56.13,56.21,66600.0,42.8385,43.0064,42.8385,42.8995,66600.0
2008-03-04 15:10:00,56.24,56.24,55.92,56.07,57700.0,42.9224,42.9224,42.6782,42.7927,57700.0
2008-03-04 15:15:00,56.06,56.39,56.06,56.35,40400.0,42.785,43.0369,42.785,43.0064,40400.0
2008-03-04 15:20:00,56.35,56.36,56.12,56.26,52800.0,43.0064,43.014,42.8308,42.9377,52800.0
2008-03-04 15:25:00,56.22,56.22,55.97,56.0,48400.0,42.9071,42.9071,42.7163,42.7392,48400.0
2008-03-04 15:30:00,55.99,56.38,55.95,56.35,75500.0,42.7316,43.0293,42.7011,43.0064,75500.0
2008-03-04 15:35:00,56.36,56.5,56.29,56.42,75000.0,43.014,43.1208,42.9606,43.0598,75000.0
2008-03-04 15:40:00,56.41,56.67,56.35,56.39,90800.0,43.0522,43.2506,43.0064,43.0369,90800.0
2008-03-04 15:45:00,56.4,56.46,56.2,56.3,103200.0,43.0445,43.0903,42.8919,42.9682,103200.0
2008-03-04 15:50:00,56.3,56.3,56.08,56.1,41400.0,42.9682,42.9682,42.8003,42.8156,41400.0
2008-03-04 15:55:00,56.11,56.38,56.11,56.37,50200.0,42.8232,43.0293,42.8232,43.0216,50200.0
2008-03-05 09:30:00,56.66,56.94,56.65,56.71,43600.0,43.243,43.4566,43.2353,43.2811,43600.0
2008-03-05 09:35:00,56.68,56.81,56.68,56.76,30800.0,43.2582,43.3574,43.2582,43.3193,30800.0
2008-03-05 09:40:00,56.77,56.77,56.57,56.65,35100.0,43.3269,43.3269,43.1743,43.2353,35100.0
2008-03-05 09:45:00,56.67,56.8,56.61,56.79,49400.0,43.2506,43.3498,43.2048,43.3422,49400.0
2008-03-05 09:50:00,56.8,56.88,56.76,56.81,43200.0,43.3498,43.4109,43.3193,43.3574,43200.0
2008-03-05 09:55:00,56.82,56.87,56.67,56.87,27200.0,43.3651,43.4032,43.2506,43.4032,27200.0
2008-03-05 10:00:00,56.85,57.17,56.85,57.16,88600.0,43.388,43.6322,43.388,43.6246,88600.0
2008-03-05 10:05:00,57.16,57.22,57.05,57.07,81800.0,43.6246,43.6703,43.5406,43.5559,81800.0
2008-03-05 10:10:00,57.08,57.17,57.03,57.12,33700.0,43.5635,43.6322,43.5253,43.594,33700.0
2008-03-05 10:15:00,57.11,57.2,57.07,57.17,16700.0,43.5864,43.6551,43.5559,43.6322,16700.0
2008-03-05 10:20:00,57.11,57.14,56.96,56.96,8700.0,43.5864,43.6093,43.4719,43.4719,8700.0
2008-03-05 10:25:00,57.02,57.08,56.98,57.01,29200.0,43.5177,43.5635,43.4872,43.5101,29200.0
2008-03-05 10:30:00,57.01,57.12,56.91,56.92,39600.0,43.5101,43.594,43.4338,43.4414,39600.0
2008-03-05 10:35:00,56.92,56.99,56.88,56.91,45600.0,43.4414,43.4948,43.4109,43.4338,45600.0
2008-03-05 10:40:00,56.94,57.04,56.93,56.98,29900.0,43.4566,43.533,43.449,43.4872,29900.0
2008-03-05 10:45:00,56.99,57.06,56.95,57.02,32200.0,43.4948,43.5482,43.4643,43.5177,32200.0
2008-03-05 10:50:00,57.01,57.14,56.99,57.09,25200.0,43.5101,43.6093,43.4948,43.5711,25200.0
2008-03-05 10:55:00,57.1,57.11,56.89,56.97,31300.0,43.5788,43.5864,43.4185,43.4795,31300.0
2008-03-05 11:00:00,56.94,57.1,56.86,57.01,332600.0,43.4566,43.5788,43.3956,43.5101,332600.0
2008-03-05 11:05:00,57.01,57.01,56.91,56.98,25900.0,43.5101,43.5101,43.4338,43.4872,25900.0
2008-03-05 11:10:00,56.98,57.08,56.98,57.03,19000.0,43.4872,43.5635,43.4872,43.5253,19000.0
2008-03-05 11:15:00,57.04,57.18,57.03,57.13,27000.0,43.533,43.6398,43.5253,43.6017,27000.0
2008-03-05 11:20:00,57.13,57.19,57.06,57.11,25700.0,43.6017,43.6474,43.5482,43.5864,25700.0
2008-03-05 11:25:00,57.1,57.17,57.05,57.11,46900.0,43.5788,43.6322,43.5406,43.5864,46900.0
2008-03-05 11:30:00,57.09,57.16,57.05,57.14,43400.0,43.5711,43.6246,43.5406,43.6093,43400.0
2008-03-05 11:35:00,57.14,57.18,57.05,57.09,41300.0,43.6093,43.6398,43.5406,43.5711,41300.0
2008-03-05 11:40:00,57.08,57.12,57.01,57.02,43200.0,43.5635,43.594,43.5101,43.5177,43200.0
2008-03-05 11:45:00,57.04,57.1,56.87,56.92,38600.0,43.533,43.5788,43.4032,43.4414,38600.0
2008-03-05 11:50:00,56.92,57.09,56.92,57.04,30500.0,43.4414,43.5711,43.4414,43.533,30500.0
2008-03-05 11:55:00,57.04,57.15,57.04,57.1,16700.0,43.533,43.6169,43.533,43.5788,16700.0
2008-03-05 12:00:00,57.13,57.38,57.06,57.27,86800.0,43.6017,43.7925,43.5482,43.7085,86800.0
2008-03-05 12:05:00,57.26,57.41,57.02,57.09,71600.0,43.7009,43.8154,43.5177,43.5711,71600.0
2008-03-05 12:10:00,57.12,57.31,57.07,57.1,81700.0,43.594,43.739,43.5559,43.5788,81700.0
2008-03-05 12:15:00,57.14,57.18,57.02,57.12,323000.0,43.6093,43.6398,43.5177,43.594,323000.0
2008-03-05 12:20:00,57.11,57.23,57.06,57.22,37800.0,43.5864,43.678,43.5482,43.6703,37800.0
2008-03-05 12:25:00,57.23,57.23,56.83,57.02,46100.0,43.678,43.678,43.3727,43.5177,46100.0
2008-03-05 12:30:00,57.03,57.17,57.0,57.1,46400.0,43.5253,43.6322,43.5024,43.5788,46400.0
2008-03-05 12:35:00,57.09,57.09,56.9,57.01,32200.0,43.5711,43.5711,43.4261,43.5101,32200.0
2008-03-05 12:40:00,57.0,57.05,56.93,57.04,46400.0,43.5024,43.5406,43.449,43.533,46400.0
2008-03-05 12:45:00,57.01,57.11,56.99,57.03,18100.0,43.5101,43.5864,43.4948,43.5253,18100.0
2008-03-05 12:50:00,57.02,57.13,56.95,57.13,14300.0,43.5177,43.6017,43.4643,43.6017,14300.0
2008-03-05 12:55:00,57.13,57.2,57.07,57.2,20800.0,43.6017,43.6551,43.5559,43.6551,20800.0
2008-03-05 13:00:00,57.2,57.23,57.13,57.18,54900.0,43.6551,43.678,43.6017,43.6398,54900.0
2008-03-05 13:05:00,57.18,57.26,57.17,57.22,28100.0,43.6398,43.7009,43.6322,43.6703,28100.0
2008-03-05 13:10:00,57.3,57.3,57.08,57.16,26900.0,43.7314,43.7314,43.5635,43.6246,26900.0
2008-03-05 13:15:00,57.09,57.24,56.79,56.84,42200.0,43.5711,43.6856,43.3422,43.3803,42200.0
2008-03-05 13:20:00,56.84,56.84,56.64,56.7,33500.0,43.3803,43.3803,43.2277,43.2735,33500.0
2008-03-05 13:25:00,56.71,56.86,56.68,56.79,45300.0,43.2811,43.3956,43.2582,43.3422,45300.0
2008-03-05 13:30:00,56.8,56.8,56.63,56.64,15600.0,43.3498,43.3498,43.2201,43.2277,15600.0
2008-03-05 13:35:00,56.64,56.64,56.31,56.42,23500.0,43.2277,43.2277,42.9758,43.0598,23500.0
2008-03-05 13:40:00,56.46,56.61,56.38,56.56,52100.0,43.0903,43.2048,43.0293,43.1666,52100.0
2008-03-05 13:45:00,56.55,56.66,56.49,56.58,34600.0,43.159,43.243,43.1132,43.1819,34600.0
2008-03-05 13:50:00,56.58,56.6,56.53,56.53,8500.0,43.1819,43.1972,43.1437,43.1437,8500.0
2008-03-05 13:55:00,56.53,56.74,56.48,56.58,16800.0,43.1437,43.304,43.1056,43.1819,16800.0
2008-03-05 14:00:00,56.64,56.76,56.43,56.7,36100.0,43.2277,43.3193,43.0674,43.2735,36100.0
2008-03-05 14:05:00,56.66,56.74,56.57,56.73,20100.0,43.243,43.304,43.1743,43.2964,20100.0
2008-03-05 14:10:00,56.74,56.82,56.63,56.81,25500.0,43.304,43.3651,43.2201,43.3574,25500.0
2008-03-05 14:15:00,56.82,56.9,56.82,56.86,14000.0,43.3651,43.4261,43.3651,43.3956,14000.0
2008-03-05 14:20:00,56.84,56.85,56.73,56.84,19300.0,43.3803,43.388,43.2964,43.3803,19300.0
2008-03-05 14:25:00,56.84,56.89,56.77,56.84,20700.0,43.3803,43.4185,43.3269,43.3803,20700.0
2008-03-05 14:30:00,56.85,56.85,56.68,56.75,12500.0,43.388,43.388,43.2582,43.3116,12500.0
2008-03-05 14:35:00,56.74,56.88,56.7,56.82,18100.0,43.304,43.4109,43.2735,43.3651,18100.0
2008-03-05 14:40:00,56.83,56.9,56.75,56.81,11200.0,43.3727,43.4261,43.3116,43.3574,11200.0
2008-03-05 14:45:00,56.85,57.02,56.83,57.0,20600.0,43.388,43.5177,43.3727,43.5024,20600.0
2008-03-05 14:50:00,56.99,57.11,56.93,56.97,16500.0,43.4948,43.5864,43.449,43.4795,16500.0
2008-03-05 14:55:00,56.98,57.04,56.85,56.91,30500.0,43.4872,43.533,43.388,43.4338,30500.0
2008-03-05 15:00:00,56.97,56.98,56.82,56.92,70800.0,43.4795,43.4872,43.3651,43.4414,70800.0
2008-03-05 15:05:00,56.93,57.0,56.82,56.83,25000.0,43.449,43.5024,43.3651,43.3727,25000.0
2008-03-05 15:10:00,56.83,56.87,56.68,56.7,62100.0,43.3727,43.4032,43.2582,43.2735,62100.0
2008-03-05 15:15:00,56.7,56.7,56.44,56.54,64800.0,43.2735,43.2735,43.075,43.1514,64800.0
2008-03-05 15:20:00,56.53,56.71,56.49,56.67,87300.0,43.1437,43.2811,43.1132,43.2506,87300.0
2008-03-05 15:25:00,56.67,56.78,56.54,56.77,34100.0,43.2506,43.3345,43.1514,43.3269,34100.0
2008-03-05 15:30:00,56.71,56.94,56.66,56.88,53000.0,43.2811,43.4566,43.243,43.4109,53000.0
2008-03-05 15:35:00,56.9,56.93,56.83,56.86,69900.0,43.4261,43.449,43.3727,43.3956,69900.0
2008-03-05 15:40:00,56.86,56.96,56.85,56.93,75000.0,43.3956,43.4719,43.388,43.449,75000.0
2008-03-05 15:45:00,56.93,56.98,56.82,56.91,67400.0,43.449,43.4872,43.3651,43.4338,67400.0
2008-03-05 15:50:00,56.94,57.0,56.89,56.97,57700.0,43.4566,43.5024,43.4185,43.4795,57700.0
2008-03-05 15:55:00,56.96,57.2,56.96,57.14,93200.0,43.4719,43.6551,43.4719,43.6093,93200.0
2008-03-06 09:30:00,56.87,56.92,56.55,56.55,39000.0,43.4032,43.4414,43.159,43.159,39000.0
2008-03-06 09:35:00,56.55,56.64,56.48,56.61,34600.0,43.159,43.2277,43.1056,43.2048,34600.0
2008-03-06 09:40:00,56.61,56.76,56.45,56.69,47900.0,43.2048,43.3193,43.0827,43.2658,47900.0
2008-03-06 09:45:00,56.69,56.91,56.67,56.8,66800.0,43.2658,43.4338,43.2506,43.3498,66800.0
2008-03-06 09:50:00,56.81,56.84,56.65,56.79,34400.0,43.3574,43.3803,43.2353,43.3422,34400.0
2008-03-06 09:55:00,56.87,56.89,56.55,56.66,54700.0,43.4032,43.4185,43.159,43.243,54700.0
2008-03-06 10:00:00,56.69,56.69,56.39,56.46,24300.0,43.2658,43.2658,43.0369,43.0903,24300.0
2008-03-06 10:05:00,56.48,56.61,56.48,56.53,31800.0,43.1056,43.2048,43.1056,43.1437,31800.0
2008-03-06 10:10:00,56.5,56.65,56.47,56.62,21900.0,43.1208,43.2353,43.0979,43.2124,21900.0
2008-03-06 10:15:00,56.6,56.65,56.51,56.52,16900.0,43.1972,43.2353,43.1285,43.1361,16900.0
2008-03-06 10:20:00,56.49,56.71,56.49,56.64,29300.0,43.1132,43.2811,43.1132,43.2277,29300.0
2008-03-06 10:25:00,56.63,56.74,56.59,56.59,9500.0,43.2201,43.304,43.1895,43.1895,9500.0
2008-03-06 10:30:00,56.67,56.79,56.56,56.78,20000.0,43.2506,43.3422,43.1666,43.3345,20000.0
2008-03-06 10:35:00,56.76,56.77,56.63,56.63,10100.0,43.3193,43.3269,43.2201,43.2201,10100.0
2008-03-06 10:40:00,56.62,56.64,56.49,56.5,5900.0,43.2124,43.2277,43.1132,43.1208,5900.0
2008-03-06 10:45:00,56.6,56.7,56.51,56.6,16800.0,43.1972,43.2735,43.1285,43.1972,16800.0
2008-03-06 10:50:00,56.63,56.68,56.51,56.54,13300.0,43.2201,43.2582,43.1285,43.1514,13300.0
2008-03-06 10:55:00,56.5,56.61,56.5,56.53,13000.0,43.1208,43.2048,43.1208,43.1437,13000.0
2008-03-06 11:00:00,56.54,56.6,56.45,56.45,8200.0,43.1514,43.1972,43.0827,43.0827,8200.0
2008-03-06 11:05:00,56.45,56.45,56.35,56.4,6600.0,43.0827,43.0827,43.0064,43.0445,6600.0
2008-03-06 11:10:00,56.38,56.41,56.26,56.26,14600.0,43.0293,43.0522,42.9377,42.9377,14600.0
2008-03-06 11:15:00,56.25,56.34,56.19,56.26,26300.0,42.93,42.9987,42.8842,42.9377,26300.0
2008-03-06 11:20:00,56.31,56.38,56.26,56.27,36200.0,42.9758,43.0293,42.9377,42.9453,36200.0
2008-03-06 11:25:00,56.3,56.37,56.22,56.33,20700.0,42.9682,43.0216,42.9071,42.9911,20700.0
2008-03-06 11:30:00,56.34,56.46,56.34,56.4,31500.0,42.9987,43.0903,42.9987,43.0445,31500.0
2008-03-06 11:35:00,56.4,56.58,56.3,56.54,21900.0,43.0445,43.1819,42.9682,43.1514,21900.0
2008-03-06 11:40:00,56.57,56.61,56.48,56.55,11600.0,43.1743,43.2048,43.1056,43.159,11600.0
2008-03-06 11:45:00,56.55,56.55,56.45,56.47,9900.0,43.159,43.159,43.0827,43.0979,9900.0
2008-03-06 11:50:00,56.45,56.49,56.4,56.45,13000.0,43.0827,43.1132,43.0445,43.0827,13000.0
2008-03-06 11:55:00,56.44,56.54,56.43,56.54,22800.0,43.075,43.1514,43.0674,43.1514,22800.0
2008-03-06 12:00:00,56.54,56.54,56.28,56.29,15600.0,43.1514,43.1514,42.9529,42.9606,15600.0
2008-03-06 12:05:00,56.32,56.4,56.19,56.26,6600.0,42.9835,43.0445,42.8842,42.9377,6600.0
2008-03-06 12:10:00,56.25,56.27,56.06,56.09,27200.0,42.93,42.9453,42.785,42.8079,27200.0
2008-03-06 12:15:00,56.11,56.13,56.03,56.04,8800.0,42.8232,42.8385,42.7621,42.7698,8800.0
2008-03-06 12:20:00,56.03,56.06,56.0,56.01,10100.0,42.7621,42.785,42.7392,42.7469,10100.0
2008-03-06 12:25:00,56.01,56.06,55.98,55.99,21800.0,42.7469,42.785,42.724,42.7316,21800.0
2008-03-06 12:30:00,56.0,56.01,55.9,55.97,14000.0,42.7392,42.7469,42.6629,42.7163,14000.0
2008-03-06 12:35:00,55.96,56.1,55.96,56.03,18700.0,42.7087,42.8156,42.7087,42.7621,18700.0
2008-03-06 12:40:00,56.03,56.28,56.03,56.25,21100.0,42.7621,42.9529,42.7621,42.93,21100.0
2008-03-06 12:45:00,56.26,56.26,56.12,56.12,7600.0,42.9377,42.9377,42.8308,42.8308,7600.0
2008-03-06 12:50:00,56.13,56.21,56.08,56.2,15100.0,42.8385,42.8995,42.8003,42.8919,15100.0
2008-03-06 12:55:00,56.21,56.21,56.03,56.08,14800.0,42.8995,42.8995,42.7621,42.8003,14800.0
2008-03-06 13:00:00,56.11,56.24,56.05,56.14,25000.0,42.8232,42.9224,42.7774,42.8461,25000.0
2008-03-06 13:05:00,56.13,56.29,56.08,56.17,19400.0,42.8385,42.9606,42.8003,42.869,19400.0
2008-03-06 13:10:00,56.18,56.2,56.09,56.12,26900.0,42.8766,42.8919,42.8079,42.8308,26900.0
2008-03-06 13:15:00,56.12,56.2,56.11,56.13,10700.0,42.8308,42.8919,42.8232,42.8385,10700.0
2008-03-06 13:20:00,56.12,56.12,56.0,56.01,10100.0,42.8308,42.8308,42.7392,42.7469,10100.0
2008-03-06 13:25:00,56.0,56.04,55.98,56.03,11900.0,42.7392,42.7698,42.724,42.7621,11900.0
2008-03-06 13:30:00,56.01,56.04,55.93,55.99,30100.0,42.7469,42.7698,42.6858,42.7316,30100.0
2008-03-06 13:35:00,55.99,56.1,55.93,56.09,18100.0,42.7316,42.8156,42.6858,42.8079,18100.0
2008-03-06 13:40:00,56.08,56.15,56.05,56.12,30800.0,42.8003,42.8537,42.7774,42.8308,30800.0
2008-03-06 13:45:00,56.08,56.18,56.02,56.17,17300.0,42.8003,42.8766,42.7545,42.869,17300.0
2008-03-06 13:50:00,56.18,56.23,56.13,56.13,16400.0,42.8766,42.9148,42.8385,42.8385,16400.0
2008-03-06 13:55:00,56.12,56.16,56.05,56.09,7900.0,42.8308,42.8614,42.7774,42.8079,7900.0
2008-03-06 14:00:00,56.07,56.29,56.06,56.23,39900.0,42.7927,42.9606,42.785,42.9148,39900.0
2008-03-06 14:05:00,56.23,56.35,56.22,56.22,12100.0,42.9148,43.0064,42.9071,42.9071,12100.0
2008-03-06 14:10:00,56.21,56.23,56.15,56.15,19500.0,42.8995,42.9148,42.8537,42.8537,19500.0
2008-03-06 14:15:00,56.16,56.25,56.13,56.19,15200.0,42.8614,42.93,42.8385,42.8842,15200.0
2008-03-06 14:20:00,56.18,56.19,56.04,56.05,33100.0,42.8766,42.8842,42.7698,42.7774,33100.0
2008-03-06 14:25:00,56.04,56.06,55.99,56.0,23900.0,42.7698,42.785,42.7316,42.7392,23900.0
2008-03-06 14:30:00,56.01,56.05,55.92,56.0,62400.0,42.7469,42.7774,42.6782,42.7392,62400.0
2008-03-06 14:35:00,56.03,56.17,56.03,56.17,53800.0,42.7621,42.869,42.7621,42.869,53800.0
2008-03-06 14:40:00,56.17,56.18,56.0,56.17,91800.0,42.869,42.8766,42.7392,42.869,91800.0
2008-03-06 14:45:00,56.17,56.32,56.14,56.28,26100.0,42.869,42.9835,42.8461,42.9529,26100.0
2008-03-06 14:50:00,56.28,56.29,56.15,56.17,22100.0,42.9529,42.9606,42.8537,42.869,22100.0
2008-03-06 14:55:00,56.16,56.17,56.1,56.12,45600.0,42.8614,42.869,42.8156,42.8308,45600.0
2008-03-06 15:00:00,56.11,56.17,55.96,55.96,45600.0,42.8232,42.869,42.7087,42.7087,45600.0
2008-03-06 15:05:00,55.96,56.06,55.93,55.93,41600.0,42.7087,42.785,42.6858,42.6858,41600.0
2008-03-06 15:10:00,55.93,55.99,55.88,55.91,142200.0,42.6858,42.7316,42.6477,42.6706,142200.0
2008-03-06 15:15:00,55.91,56.08,55.91,56.06,117800.0,42.6706,42.8003,42.6706,42.785,117800.0
2008-03-06 15:20:00,56.1,56.12,56.04,56.06,22900.0,42.8156,42.8308,42.7698,42.785,22900.0
2008-03-06 15:25:00,56.06,56.24,56.06,56.2,76200.0,42.785,42.9224,42.785,42.8919,76200.0
2008-03-06 15:30:00,56.2,56.2,56.05,56.05,160100.0,42.8919,42.8919,42.7774,42.7774,160100.0
2008-03-06 15:35:00,56.06,56.06,55.9,55.94,86500.0,42.785,42.785,42.6629,42.6934,86500.0
2008-03-06 15:40:00,55.94,56.11,55.91,56.02,86500.0,42.6934,42.8232,42.6706,42.7545,86500.0
2008-03-06 15:45:00,56.01,56.02,55.95,55.97,45600.0,42.7469,42.7545,42.7011,42.7163,45600.0
2008-03-06 15:50:00,55.98,55.99,55.78,55.86,165000.0,42.724,42.7316,42.5713,42.6324,165000.0
2008-03-06 15:55:00,55.86,56.06,55.55,55.9,248900.0,42.6324,42.785,42.3958,42.6629,248900.0
2008-03-07 09:30:00,55.01,55.57,54.98,55.33,36600.0,41.9837,42.4111,41.9608,42.2279,36600.0
2008-03-07 09:35:00,55.33,55.51,55.28,55.45,40800.0,42.2279,42.3653,42.1897,42.3195,40800.0
2008-03-07 09:40:00,55.44,55.5,55.25,55.45,60000.0,42.3118,42.3576,42.1668,42.3195,60000.0
2008-03-07 09:45:00,55.45,55.8,55.45,55.72,51400.0,42.3195,42.5866,42.3195,42.5255,51400.0
2008-03-07 09:50:00,55.72,55.75,55.56,55.65,33800.0,42.5255,42.5484,42.4034,42.4721,33800.0
2008-03-07 09:55:00,55.67,55.92,55.67,55.86,63400.0,42.4874,42.6782,42.4874,42.6324,63400.0
2008-03-07 10:00:00,55.85,55.94,55.79,55.93,49600.0,42.6248,42.6934,42.579,42.6858,49600.0
2008-03-07 10:05:00,55.9,55.94,55.6,55.64,33700.0,42.6629,42.6934,42.434,42.4645,33700.0
2008-03-07 10:10:00,55.64,55.66,55.5,55.55,46900.0,42.4645,42.4798,42.3576,42.3958,46900.0
2008-03-07 10:15:00,55.57,55.74,55.56,55.72,58400.0,42.4111,42.5408,42.4034,42.5255,58400.0
2008-03-07 10:20:00,55.75,55.91,55.65,55.65,129100.0,42.5484,42.6706,42.4721,42.4721,129100.0
2008-03-07 10:25:00,55.68,55.74,55.56,55.66,47600.0,42.495,42.5408,42.4034,42.4798,47600.0
2008-03-07 10:30:00,55.64,55.85,55.58,55.79,39100.0,42.4645,42.6248,42.4187,42.579,39100.0
2008-03-07 10:35:00,55.8,55.92,55.68,55.92,59800.0,42.5866,42.6782,42.495,42.6782,59800.0
2008-03-07 10:40:00,55.89,56.18,55.88,56.15,52100.0,42.6553,42.8766,42.6477,42.8537,52100.0
2008-03-07 10:45:00,56.12,56.13,56.0,56.12,46900.0,42.8308,42.8385,42.7392,42.8308,46900.0
2008-03-07 10:50:00,56.1,56.14,55.74,55.74,26100.0,42.8156,42.8461,42.5408,42.5408,26100.0
2008-03-07 10:55:00,55.74,55.76,55.64,55.72,11000.0,42.5408,42.5561,42.4645,42.5255,11000.0
2008-03-07 11:00:00,55.73,55.73,55.56,55.59,28100.0,42.5332,42.5332,42.4034,42.4263,28100.0
2008-03-07 11:05:00,55.59,55.59,55.44,55.49,115300.0,42.4263,42.4263,42.3118,42.35,115300.0
2008-03-07 11:10:00,55.45,55.57,55.44,55.44,9900.0,42.3195,42.4111,42.3118,42.3118,9900.0
2008-03-07 11:15:00,55.41,55.5,55.38,55.43,24600.0,42.289,42.3576,42.2661,42.3042,24600.0
2008-03-07 11:20:00,55.4,55.53,55.36,55.51,17700.0,42.2813,42.3805,42.2508,42.3653,17700.0
2008-03-07 11:25:00,55.51,55.51,55.27,55.31,20200.0,42.3653,42.3653,42.1821,42.2126,20200.0
2008-03-07 11:30:00,55.29,55.46,55.29,55.41,23400.0,42.1974,42.3271,42.1974,42.289,23400.0
2008-03-07 11:35:00,55.39,55.45,55.35,55.44,7600.0,42.2737,42.3195,42.2432,42.3118,7600.0
2008-03-07 11:40:00,55.44,55.53,55.16,55.17,11500.0,42.3118,42.3805,42.0982,42.1058,11500.0
2008-03-07 11:45:00,55.14,55.21,55.1,55.16,11800.0,42.0829,42.1363,42.0524,42.0982,11800.0
2008-03-07 11:50:00,55.18,55.18,55.08,55.1,7300.0,42.1134,42.1134,42.0371,42.0524,7300.0
2008-03-07 11:55:00,55.11,55.23,55.08,55.15,111300.0,42.06,42.1516,42.0371,42.0905,111300.0
2008-03-07 12:00:00,55.17,55.2,55.12,55.12,7900.0,42.1058,42.1287,42.0676,42.0676,7900.0
2008-03-07 12:05:00,55.14,55.14,55.0,55.06,41800.0,42.0829,42.0829,41.976,42.0218,41800.0
2008-03-07 12:10:00,55.1,55.15,55.0,55.01,29700.0,42.0524,42.0905,41.976,41.9837,29700.0
2008-03-07 12:15:00,55.02,55.07,55.0,55.06,40500.0,41.9913,42.0295,41.976,42.0218,40500.0
2008-03-07 12:20:00,55.05,55.11,55.02,55.11,10700.0,42.0142,42.06,41.9913,42.06,10700.0
2008-03-07 12:25:00,55.11,55.13,55.02,55.03,17800.0,42.06,42.0753,41.9913,41.9989,17800.0
2008-03-07 12:30:00,55.07,55.09,55.01,55.05,7800.0,42.0295,42.0447,41.9837,42.0142,7800.0
2008-03-07 12:35:00,55.04,55.11,55.0,55.01,17200.0,42.0066,42.06,41.976,41.9837,17200.0
2008-03-07 12:40:00,55.02,55.23,55.02,55.19,9000.0,41.9913,42.1516,41.9913,42.121,9000.0
2008-03-07 12:45:00,55.22,55.27,55.19,55.27,11000.0,42.1439,42.1821,42.121,42.1821,11000.0
2008-03-07 12:50:00,55.29,55.32,55.27,55.28,18200.0,42.1974,42.2203,42.1821,42.1897,18200.0
2008-03-07 12:55:00,55.27,55.35,55.24,55.32,37600.0,42.1821,42.2432,42.1592,42.2203,37600.0
2008-03-07 13:00:00,55.32,55.36,55.19,55.22,34100.0,42.2203,42.2508,42.121,42.1439,34100.0
2008-03-07 13:05:00,55.2,55.21,55.18,55.19,2300.0,42.1287,42.1363,42.1134,42.121,2300.0
2008-03-07 13:10:00,55.19,55.19,55.04,55.07,7500.0,42.121,42.121,42.0066,42.0295,7500.0
2008-03-07 13:15:00,55.03,55.03,54.95,54.95,13700.0,41.9989,41.9989,41.9379,41.9379,13700.0
2008-03-07 13:20:00,54.96,55.02,54.96,55.02,8300.0,41.9455,41.9913,41.9455,41.9913,8300.0
2008-03-07 13:25:00,55.0,55.14,55.0,55.13,8200.0,41.976,42.0829,41.976,42.0753,8200.0
2008-03-07 13:30:00,55.13,55.13,54.98,54.98,5900.0,42.0753,42.0753,41.9608,41.9608,5900.0
2008-03-07 13:35:00,54.99,55.0,54.88,54.91,25400.0,41.9684,41.976,41.8845,41.9074,25400.0
2008-03-07 13:40:00,54.92,54.93,54.8,54.88,12100.0,41.915,41.9226,41.8234,41.8845,12100.0
2008-03-07 13:45:00,54.87,54.97,54.84,54.91,11500.0,41.8768,41.9531,41.8539,41.9074,11500.0
2008-03-07 13:50:00,54.87,54.87,54.72,54.76,17200.0,41.8768,41.8768,41.7623,41.7929,17200.0
2008-03-07 13:55:00,54.75,54.76,54.67,54.69,21900.0,41.7852,41.7929,41.7242,41.7394,21900.0
2008-03-07 14:00:00,54.69,54.73,54.62,54.67,21800.0,41.7394,41.77,41.686,41.7242,21800.0
2008-03-07 14:05:00,54.66,54.87,54.62,54.87,18100.0,41.7166,41.8768,41.686,41.8768,18100.0
2008-03-07 14:10:00,54.88,54.93,54.81,54.87,25400.0,41.8845,41.9226,41.831,41.8768,25400.0
2008-03-07 14:15:00,54.84,54.85,54.78,54.83,16200.0,41.8539,41.8616,41.8081,41.8463,16200.0
2008-03-07 14:20:00,54.82,54.82,54.6,54.66,35400.0,41.8387,41.8387,41.6708,41.7166,35400.0
2008-03-07 14:25:00,54.64,54.78,54.62,54.78,11300.0,41.7013,41.8081,41.686,41.8081,11300.0
2008-03-07 14:30:00,54.78,54.79,54.61,54.69,17900.0,41.8081,41.8158,41.6784,41.7394,17900.0
2008-03-07 14:35:00,54.67,54.71,54.56,54.56,33700.0,41.7242,41.7547,41.6402,41.6402,33700.0
2008-03-07 14:40:00,54.57,54.58,54.47,54.58,41400.0,41.6479,41.6555,41.5715,41.6555,41400.0
2008-03-07 14:45:00,54.61,54.7,54.6,54.67,25500.0,41.6784,41.7471,41.6708,41.7242,25500.0
2008-03-07 14:50:00,54.67,54.67,54.46,54.54,61000.0,41.7242,41.7242,41.5639,41.625,61000.0
2008-03-07 14:55:00,54.51,54.94,54.51,54.94,41600.0,41.6021,41.9302,41.6021,41.9302,41600.0
2008-03-07 15:00:00,54.97,55.02,54.64,54.64,88700.0,41.9531,41.9913,41.7013,41.7013,88700.0
2008-03-07 15:05:00,54.66,54.96,54.63,54.93,44900.0,41.7166,41.9455,41.6937,41.9226,44900.0
2008-03-07 15:10:00,54.91,55.18,54.84,54.98,30300.0,41.9074,42.1134,41.8539,41.9608,30300.0
2008-03-07 15:15:00,54.98,55.48,54.83,55.45,112600.0,41.9608,42.3424,41.8463,42.3195,112600.0
2008-03-07 15:20:00,55.45,55.61,55.3,55.45,78700.0,42.3195,42.4416,42.205,42.3195,78700.0
2008-03-07 15:25:00,55.47,55.48,55.03,55.12,66200.0,42.3347,42.3424,41.9989,42.0676,66200.0
2008-03-07 15:30:00,55.08,55.23,54.96,54.96,21100.0,42.0371,42.1516,41.9455,41.9455,21100.0
2008-03-07 15:35:00,54.96,55.19,54.95,55.11,58500.0,41.9455,42.121,41.9379,42.06,58500.0
2008-03-07 15:40:00,55.06,55.22,55.0,55.04,60700.0,42.0218,42.1439,41.976,42.0066,60700.0
2008-03-07 15:45:00,55.09,55.18,54.95,54.95,43700.0,42.0447,42.1134,41.9379,41.9379,43700.0
2008-03-07 15:50:00,54.97,55.0,54.76,54.97,66300.0,41.9531,41.976,41.7929,41.9531,66300.0
2008-03-07 15:55:00,54.98,55.21,54.93,55.0,78200.0,41.9608,42.1363,41.9226,41.976,78200.0
2008-03-10 09:30:00,54.68,54.68,54.46,54.61,52400.0,41.7318,41.7318,41.5639,41.6784,52400.0
2008-03-10 09:35:00,54.61,54.62,54.47,54.51,74100.0,41.6784,41.686,41.5715,41.6021,74100.0
2008-03-10 09:40:00,54.51,54.53,54.25,54.35,56500.0,41.6021,41.6173,41.4036,41.48,56500.0
2008-03-10 09:45:00,54.28,54.39,54.28,54.28,6800.0,41.4265,41.5105,41.4265,41.4265,6800.0
2008-03-10 09:50:00,54.29,54.37,54.22,54.33,38500.0,41.4342,41.4952,41.3807,41.4647,38500.0
2008-03-10 09:55:00,54.35,54.5,54.3,54.48,24900.0,41.48,41.5944,41.4418,41.5792,24900.0
2008-03-10 10:00:00,54.49,54.66,54.42,54.42,68900.0,41.5868,41.7166,41.5334,41.5334,68900.0
2008-03-10 10:05:00,54.4,54.52,54.25,54.37,38600.0,41.5181,41.6097,41.4036,41.4952,38600.0
2008-03-10 10:10:00,54.33,54.38,54.23,54.32,51400.0,41.4647,41.5029,41.3884,41.4571,51400.0
2008-03-10 10:15:00,54.32,54.41,54.23,54.23,63900.0,41.4571,41.5258,41.3884,41.3884,63900.0
2008-03-10 10:20:00,54.2,54.25,54.13,54.15,32900.0,41.3655,41.4036,41.3121,41.3273,32900.0
2008-03-10 10:25:00,54.17,54.28,54.16,54.28,48500.0,41.3426,41.4265,41.335,41.4265,48500.0
2008-03-10 10:30:00,54.3,54.36,54.18,54.19,114600.0,41.4418,41.4876,41.3502,41.3578,114600.0
2008-03-10 10:35:00,54.19,54.28,54.04,54.21,40000.0,41.3578,41.4265,41.2434,41.3731,40000.0
2008-03-10 10:40:00,54.2,54.27,54.16,54.2,35400.0,41.3655,41.4189,41.335,41.3655,35400.0
2008-03-10 10:45:00,54.2,54.43,54.19,54.32,54700.0,41.3655,41.541,41.3578,41.4571,54700.0
2008-03-10 10:50:00,54.31,54.35,54.24,54.28,15300.0,41.4494,41.48,41.396,41.4265,15300.0
2008-03-10 10:55:00,54.3,54.31,54.15,54.17,13200.0,41.4418,41.4494,41.3273,41.3426,13200.0
2008-03-10 11:00:00,54.16,54.37,54.16,54.24,76800.0,41.335,41.4952,41.335,41.396,76800.0
2008-03-10 11:05:00,54.23,54.26,53.99,54.13,64700.0,41.3884,41.4113,41.2052,41.3121,64700.0
2008-03-10 11:10:00,54.12,54.24,54.08,54.08,25000.0,41.3044,41.396,41.2739,41.2739,25000.0
2008-03-10 11:15:00,54.07,54.07,53.91,53.94,60000.0,41.2663,41.2663,41.1442,41.167,60000.0
2008-03-10 11:20:00,53.95,53.95,53.75,53.76,33400.0,41.1747,41.1747,41.022,41.0297,33400.0
2008-03-10 11:25:00,53.78,53.78,53.55,53.56,56600.0,41.0449,41.0449,40.8694,40.877,56600.0
2008-03-10 11:30:00,53.57,53.62,53.53,53.54,46300.0,40.8847,40.9228,40.8541,40.8618,46300.0
2008-03-10 11:35:00,53.53,53.56,53.5,53.5,57000.0,40.8541,40.877,40.8312,40.8312,57000.0
2008-03-10 11:40:00,53.48,53.49,53.4,53.4,64800.0,40.816,40.8236,40.7549,40.7549,64800.0
2008-03-10 11:45:00,53.41,53.42,53.19,53.22,73200.0,40.7626,40.7702,40.5946,40.6175,73200.0
2008-03-10 11:50:00,53.22,53.28,53.2,53.2,73500.0,40.6175,40.6633,40.6023,40.6023,73500.0
2008-03-10 11:55:00,53.22,53.27,53.2,53.23,63600.0,40.6175,40.6557,40.6023,40.6252,63600.0
2008-03-10 12:00:00,53.22,53.23,53.07,53.07,73500.0,40.6175,40.6252,40.5031,40.5031,73500.0
2008-03-10 12:05:00,53.08,53.19,53.0,53.15,63400.0,40.5107,40.5946,40.4496,40.5641,63400.0
2008-03-10 12:10:00,53.15,53.4,53.13,53.36,206800.0,40.5641,40.7549,40.5489,40.7244,206800.0
2008-03-10 12:15:00,53.36,53.36,53.21,53.29,77100.0,40.7244,40.7244,40.6099,40.671,77100.0
2008-03-10 12:20:00,53.28,53.46,53.27,53.27,82500.0,40.6633,40.8007,40.6557,40.6557,82500.0
2008-03-10 12:25:00,53.24,53.26,53.1,53.14,57700.0,40.6328,40.6481,40.526,40.5565,57700.0
2008-03-10 12:30:00,53.11,53.33,53.09,53.26,140800.0,40.5336,40.7015,40.5183,40.6481,140800.0
2008-03-10 12:35:00,53.24,53.3,53.17,53.22,84900.0,40.6328,40.6786,40.5794,40.6175,84900.0
2008-03-10 12:40:00,53.24,53.31,53.22,53.26,604900.0,40.6328,40.6862,40.6175,40.6481,604900.0
2008-03-10 12:45:00,53.25,53.29,53.16,53.23,38500.0,40.6404,40.671,40.5718,40.6252,38500.0
2008-03-10 12:50:00,53.18,53.36,53.18,53.35,35400.0,40.587,40.7244,40.587,40.7168,35400.0
2008-03-10 12:55:00,53.32,53.53,53.3,53.41,35400.0,40.6939,40.8541,40.6786,40.7626,35400.0
2008-03-10 13:00:00,53.43,53.44,53.36,53.41,14600.0,40.7778,40.7854,40.7244,40.7626,14600.0
2008-03-10 13:05:00,53.44,53.44,53.24,53.34,13900.0,40.7854,40.7854,40.6328,40.7091,13900.0
2008-03-10 13:10:00,53.33,53.39,53.27,53.31,27200.0,40.7015,40.7473,40.6557,40.6862,27200.0
2008-03-10 13:15:00,53.3,53.35,53.17,53.2,50300.0,40.6786,40.7168,40.5794,40.6023,50300.0
2008-03-10 13:20:00,53.19,53.21,53.13,53.15,45100.0,40.5946,40.6099,40.5489,40.5641,45100.0
2008-03-10 13:25:00,53.15,53.16,53.0,53.02,36100.0,40.5641,40.5718,40.4496,40.4649,36100.0
2008-03-10 13:30:00,53.02,53.25,53.01,53.1,46500.0,40.4649,40.6404,40.4573,40.526,46500.0
2008-03-10 13:35:00,53.12,53.18,53.07,53.11,20500.0,40.5412,40.587,40.5031,40.5336,20500.0
2008-03-10 13:40:00,53.11,53.22,53.1,53.21,42000.0,40.5336,40.6175,40.526,40.6099,42000.0
2008-03-10 13:45:00,53.22,53.25,53.14,53.16,30300.0,40.6175,40.6404,40.5565,40.5718,30300.0
2008-03-10 13:50:00,53.16,53.25,53.16,53.2,22200.0,40.5718,40.6404,40.5718,40.6023,22200.0
2008-03-10 13:55:00,53.21,53.23,52.98,53.0,42400.0,40.6099,40.6252,40.4344,40.4496,42400.0
2008-03-10 14:00:00,53.0,53.15,52.97,53.03,386800.0,40.4496,40.5641,40.4267,40.4725,386800.0
2008-03-10 14:05:00,53.03,53.1,52.95,52.96,28800.0,40.4725,40.526,40.4115,40.4191,28800.0
2008-03-10 14:10:00,52.96,53.15,52.96,53.08,37200.0,40.4191,40.5641,40.4191,40.5107,37200.0
2008-03-10 14:15:00,53.08,53.13,52.94,52.94,52300.0,40.5107,40.5489,40.4038,40.4038,52300.0
2008-03-10 14:20:00,52.97,52.97,52.87,52.92,41300.0,40.4267,40.4267,40.3504,40.3886,41300.0
2008-03-10 14:25:00,52.9,53.13,52.78,53.09,81000.0,40.3733,40.5489,40.2817,40.5183,81000.0
2008-03-10 14:30:00,53.1,53.25,53.04,53.22,81400.0,40.526,40.6404,40.4802,40.6175,81400.0
2008-03-10 14:35:00,53.22,53.34,53.14,53.26,54900.0,40.6175,40.7091,40.5565,40.6481,54900.0
2008-03-10 14:40:00,53.28,53.32,53.2,53.22,32600.0,40.6633,40.6939,40.6023,40.6175,32600.0
2008-03-10 14:45:00,53.22,53.24,53.04,53.14,41200.0,40.6175,40.6328,40.4802,40.5565,41200.0
2008-03-10 14:50:00,53.15,53.24,53.13,53.18,35500.0,40.5641,40.6328,40.5489,40.587,35500.0
2008-03-10 14:55:00,53.18,53.19,53.06,53.09,38100.0,40.587,40.5946,40.4954,40.5183,38100.0
2008-03-10 15:00:00,53.09,53.23,53.06,53.14,55700.0,40.5183,40.6252,40.4954,40.5565,55700.0
2008-03-10 15:05:00,53.15,53.22,53.08,53.2,65100.0,40.5641,40.6175,40.5107,40.6023,65100.0
2008-03-10 15:10:00,53.19,53.25,53.08,53.16,67200.0,40.5946,40.6404,40.5107,40.5718,67200.0
2008-03-10 15:15:00,53.15,53.4,53.11,53.36,70200.0,40.5641,40.7549,40.5336,40.7244,70200.0
2008-03-10 15:20:00,53.39,53.43,53.31,53.38,111800.0,40.7473,40.7778,40.6862,40.7397,111800.0
2008-03-10 15:25:00,53.38,53.53,53.38,53.51,126400.0,40.7397,40.8541,40.7397,40.8389,126400.0
2008-03-10 15:30:00,53.53,53.71,53.45,53.7,145900.0,40.8541,40.9915,40.7931,40.9839,145900.0
2008-03-10 15:35:00,53.69,53.7,53.54,53.55,125500.0,40.9762,40.9839,40.8618,40.8694,125500.0
2008-03-10 15:40:00,53.56,53.56,53.45,53.47,125100.0,40.877,40.877,40.7931,40.8083,125100.0
2008-03-10 15:45:00,53.46,53.5,53.39,53.39,78600.0,40.8007,40.8312,40.7473,40.7473,78600.0
2008-03-10 15:50:00,53.38,53.49,53.35,53.39,89200.0,40.7397,40.8236,40.7168,40.7473,89200.0
2008-03-10 15:55:00,53.41,53.5,53.38,53.48,85600.0,40.7626,40.8312,40.7397,40.816,85600.0
2008-03-11 09:30:00,55.4,55.68,55.4,55.56,75500.0,42.2813,42.495,42.2813,42.4034,75500.0
2008-03-11 09:35:00,55.54,55.62,55.34,55.5,56400.0,42.3882,42.4492,42.2355,42.3576,56400.0
2008-03-11 09:40:00,55.5,55.59,55.26,55.36,95800.0,42.3576,42.4263,42.1745,42.2508,95800.0
2008-03-11 09:45:00,55.36,55.38,55.19,55.33,71900.0,42.2508,42.2661,42.121,42.2279,71900.0
2008-03-11 09:50:00,55.35,55.36,55.25,55.28,9700.0,42.2432,42.2508,42.1668,42.1897,9700.0
2008-03-11 09:55:00,55.3,55.4,55.24,55.32,30900.0,42.205,42.2813,42.1592,42.2203,30900.0
2008-03-11 10:00:00,55.3,55.44,55.24,55.24,29000.0,42.205,42.3118,42.1592,42.1592,29000.0
2008-03-11 10:05:00,55.26,55.43,55.26,55.43,33800.0,42.1745,42.3042,42.1745,42.3042,33800.0
2008-03-11 10:10:00,55.43,55.43,55.35,55.36,39600.0,42.3042,42.3042,42.2432,42.2508,39600.0
2008-03-11 10:15:00,55.39,55.4,55.26,55.26,19700.0,42.2737,42.2813,42.1745,42.1745,19700.0
2008-03-11 10:20:00,55.3,55.49,55.28,55.43,17200.0,42.205,42.35,42.1897,42.3042,17200.0
2008-03-11 10:25:00,55.42,55.45,55.31,55.33,18500.0,42.2966,42.3195,42.2126,42.2279,18500.0
2008-03-11 10:30:00,55.35,55.45,55.27,55.27,25700.0,42.2432,42.3195,42.1821,42.1821,25700.0
2008-03-11 10:35:00,55.24,55.34,55.2,55.33,19700.0,42.1592,42.2355,42.1287,42.2279,19700.0
2008-03-11 10:40:00,55.33,55.43,55.29,55.34,40300.0,42.2279,42.3042,42.1974,42.2355,40300.0
2008-03-11 10:45:00,55.33,55.41,55.22,55.24,60300.0,42.2279,42.289,42.1439,42.1592,60300.0
2008-03-11 10:50:00,55.24,55.31,55.21,55.24,27700.0,42.1592,42.2126,42.1363,42.1592,27700.0
2008-03-11 10:55:00,55.25,55.32,55.24,55.28,33800.0,42.1668,42.2203,42.1592,42.1897,33800.0
2008-03-11 11:00:00,55.27,55.39,55.26,55.35,65400.0,42.1821,42.2737,42.1745,42.2432,65400.0
2008-03-11 11:05:00,55.37,55.4,55.25,55.32,56300.0,42.2584,42.2813,42.1668,42.2203,56300.0
2008-03-11 11:10:00,55.32,55.34,55.22,55.23,30300.0,42.2203,42.2355,42.1439,42.1516,30300.0
2008-03-11 11:15:00,55.22,55.23,55.13,55.21,32200.0,42.1439,42.1516,42.0753,42.1363,32200.0
2008-03-11 11:20:00,55.21,55.21,55.11,55.16,58200.0,42.1363,42.1363,42.06,42.0982,58200.0
2008-03-11 11:25:00,55.17,55.35,55.16,55.29,74600.0,42.1058,42.2432,42.0982,42.1974,74600.0
2008-03-11 11:30:00,55.27,55.37,55.26,55.32,50800.0,42.1821,42.2584,42.1745,42.2203,50800.0
2008-03-11 11:35:00,55.33,55.34,55.15,55.2,59100.0,42.2279,42.2355,42.0905,42.1287,59100.0
2008-03-11 11:40:00,55.19,55.29,55.16,55.17,28100.0,42.121,42.1974,42.0982,42.1058,28100.0
2008-03-11 11:45:00,55.17,55.17,55.01,55.09,49300.0,42.1058,42.1058,41.9837,42.0447,49300.0
2008-03-11 11:50:00,55.08,55.2,54.91,55.08,89200.0,42.0371,42.1287,41.9074,42.0371,89200.0
2008-03-11 11:55:00,55.07,55.09,54.87,55.02,57600.0,42.0295,42.0447,41.8768,41.9913,57600.0
2008-03-11 12:00:00,55.03,55.06,55.0,55.06,41200.0,41.9989,42.0218,41.976,42.0218,41200.0
2008-03-11 12:05:00,55.06,55.18,55.02,55.12,27200.0,42.0218,42.1134,41.9913,42.0676,27200.0
2008-03-11 12:10:00,55.12,55.21,55.09,55.21,27000.0,42.0676,42.1363,42.0447,42.1363,27000.0
2008-03-11 12:15:00,55.23,55.24,55.1,55.13,79700.0,42.1516,42.1592,42.0524,42.0753,79700.0
2008-03-11 12:20:00,55.1,55.23,55.1,55.14,24300.0,42.0524,42.1516,42.0524,42.0829,24300.0
2008-03-11 12:25:00,55.12,55.13,54.97,55.12,75000.0,42.0676,42.0753,41.9531,42.0676,75000.0
2008-03-11 12:30:00,55.09,55.14,54.95,54.97,130200.0,42.0447,42.0829,41.9379,41.9531,130200.0
2008-03-11 12:35:00,54.97,55.01,54.93,54.95,59400.0,41.9531,41.9837,41.9226,41.9379,59400.0
2008-03-11 12:40:00,54.95,55.06,54.91,54.92,51600.0,41.9379,42.0218,41.9074,41.915,51600.0
2008-03-11 12:45:00,54.88,55.03,54.8,54.85,66500.0,41.8845,41.9989,41.8234,41.8616,66500.0
2008-03-11 12:50:00,54.83,54.9,54.8,54.85,29600.0,41.8463,41.8997,41.8234,41.8616,29600.0
2008-03-11 12:55:00,54.85,55.09,54.85,55.02,59900.0,41.8616,42.0447,41.8616,41.9913,59900.0
2008-03-11 13:00:00,55.01,55.02,54.93,54.97,47900.0,41.9837,41.9913,41.9226,41.9531,47900.0
2008-03-11 13:05:00,54.97,54.97,54.87,54.87,56900.0,41.9531,41.9531,41.8768,41.8768,56900.0
2008-03-11 13:10:00,54.87,55.02,54.86,54.98,49400.0,41.8768,41.9913,41.8692,41.9608,49400.0
2008-03-11 13:15:00,54.98,55.14,54.94,55.12,40100.0,41.9608,42.0829,41.9302,42.0676,40100.0
2008-03-11 13:20:00,55.07,55.15,55.05,55.08,21800.0,42.0295,42.0905,42.0142,42.0371,21800.0
2008-03-11 13:25:00,55.09,55.29,55.09,55.29,22900.0,42.0447,42.1974,42.0447,42.1974,22900.0
2008-03-11 13:30:00,55.24,55.25,55.02,55.24,49100.0,42.1592,42.1668,41.9913,42.1592,49100.0
2008-03-11 13:35:00,55.23,55.28,55.14,55.15,14000.0,42.1516,42.1897,42.0829,42.0905,14000.0
2008-03-11 13:40:00,55.16,55.19,55.05,55.15,28800.0,42.0982,42.121,42.0142,42.0905,28800.0
2008-03-11 13:45:00,55.15,55.16,55.05,55.09,39200.0,42.0905,42.0982,42.0142,42.0447,39200.0
2008-03-11 13:50:00,55.11,55.25,55.06,55.23,18700.0,42.06,42.1668,42.0218,42.1516,18700.0
2008-03-11 13:55:00,55.23,55.32,55.22,55.27,17100.0,42.1516,42.2203,42.1439,42.1821,17100.0
2008-03-11 14:00:00,55.25,55.32,55.2,55.32,15300.0,42.1668,42.2203,42.1287,42.2203,15300.0
2008-03-11 14:05:00,55.31,55.42,55.26,55.38,28600.0,42.2126,42.2966,42.1745,42.2661,28600.0
2008-03-11 14:10:00,55.37,55.42,55.31,55.33,25900.0,42.2584,42.2966,42.2126,42.2279,25900.0
2008-03-11 14:15:00,55.3,55.48,55.3,55.48,27600.0,42.205,42.3424,42.205,42.3424,27600.0
2008-03-11 14:20:00,55.45,55.45,55.32,55.39,17000.0,42.3195,42.3195,42.2203,42.2737,17000.0
2008-03-11 14:25:00,55.38,55.41,55.36,55.39,6600.0,42.2661,42.289,42.2508,42.2737,6600.0
2008-03-11 14:30:00,55.36,55.45,55.29,55.45,24000.0,42.2508,42.3195,42.1974,42.3195,24000.0
2008-03-11 14:35:00,55.44,55.6,55.43,55.6,22100.0,42.3118,42.434,42.3042,42.434,22100.0
2008-03-11 14:40:00,55.6,55.6,55.5,55.58,24100.0,42.434,42.434,42.3576,42.4187,24100.0
2008-03-11 14:45:00,55.59,55.75,55.58,55.75,19200.0,42.4263,42.5484,42.4187,42.5484,19200.0
2008-03-11 14:50:00,55.72,55.83,55.7,55.83,41300.0,42.5255,42.6095,42.5103,42.6095,41300.0
2008-03-11 14:55:00,55.81,55.81,55.62,55.63,33200.0,42.5942,42.5942,42.4492,42.4569,33200.0
2008-03-11 15:00:00,55.63,55.8,55.63,55.72,55400.0,42.4569,42.5866,42.4569,42.5255,55400.0
2008-03-11 15:05:00,55.74,55.81,55.69,55.75,37600.0,42.5408,42.5942,42.5026,42.5484,37600.0
2008-03-11 15:10:00,55.75,55.87,55.75,55.82,45800.0,42.5484,42.64,42.5484,42.6019,45800.0
2008-03-11 15:15:00,55.82,56.04,55.81,56.03,37000.0,42.6019,42.7698,42.5942,42.7621,37000.0
2008-03-11 15:20:00,56.02,56.13,56.0,56.1,64400.0,42.7545,42.8385,42.7392,42.8156,64400.0
2008-03-11 15:25:00,56.1,56.1,55.95,56.0,41500.0,42.8156,42.8156,42.7011,42.7392,41500.0
2008-03-11 15:30:00,55.99,55.99,55.71,55.85,86100.0,42.7316,42.7316,42.5179,42.6248,86100.0
2008-03-11 15:35:00,55.84,56.08,55.82,56.08,79100.0,42.6171,42.8003,42.6019,42.8003,79100.0
2008-03-11 15:40:00,56.07,56.09,55.92,55.92,100500.0,42.7927,42.8079,42.6782,42.6782,100500.0
2008-03-11 15:45:00,55.93,55.99,55.85,55.99,68800.0,42.6858,42.7316,42.6248,42.7316,68800.0
2008-03-11 15:50:00,55.99,56.06,55.98,56.0,61700.0,42.7316,42.785,42.724,42.7392,61700.0
2008-03-11 15:55:00,56.0,56.12,55.99,56.12,92400.0,42.7392,42.8308,42.7316,42.8308,92400.0
2008-03-12 09:30:00,55.07,55.35,54.87,55.32,32700.0,42.0295,42.2432,41.8768,42.2203,32700.0
2008-03-12 09:35:00,55.33,55.38,55.24,55.24,16100.0,42.2279,42.2661,42.1592,42.1592,16100.0
2008-03-12 09:40:00,55.21,55.24,55.14,55.15,14300.0,42.1363,42.1592,42.0829,42.0905,14300.0
2008-03-12 09:45:00,55.15,55.15,55.03,55.11,13800.0,42.0905,42.0905,41.9989,42.06,13800.0
2008-03-12 09:50:00,55.12,55.16,55.01,55.09,15700.0,42.0676,42.0982,41.9837,42.0447,15700.0
2008-03-12 09:55:00,55.09,55.19,55.07,55.14,20000.0,42.0447,42.121,42.0295,42.0829,20000.0
2008-03-12 10:00:00,55.13,55.22,54.96,54.96,23500.0,42.0753,42.1439,41.9455,41.9455,23500.0
2008-03-12 10:05:00,54.95,54.99,54.91,54.99,23100.0,41.9379,41.9684,41.9074,41.9684,23100.0
2008-03-12 10:10:00,55.01,55.1,54.98,55.09,37300.0,41.9837,42.0524,41.9608,42.0447,37300.0
2008-03-12 10:15:00,55.09,55.14,55.06,55.08,9100.0,42.0447,42.0829,42.0218,42.0371,9100.0
2008-03-12 10:20:00,55.14,55.23,55.14,55.14,16700.0,42.0829,42.1516,42.0829,42.0829,16700.0
2008-03-12 10:25:00,55.13,55.13,55.05,55.08,9200.0,42.0753,42.0753,42.0142,42.0371,9200.0
2008-03-12 10:30:00,55.07,55.15,55.0,55.14,11400.0,42.0295,42.0905,41.976,42.0829,11400.0
2008-03-12 10:35:00,55.14,55.23,55.14,55.22,7800.0,42.0829,42.1516,42.0829,42.1439,7800.0
2008-03-12 10:40:00,55.23,55.35,55.2,55.26,11800.0,42.1516,42.2432,42.1287,42.1745,11800.0
2008-03-12 10:45:00,55.26,55.36,55.23,55.33,6200.0,42.1745,42.2508,42.1516,42.2279,6200.0
2008-03-12 10:50:00,55.34,55.43,55.34,55.38,9900.0,42.2355,42.3042,42.2355,42.2661,9900.0
2008-03-12 10:55:00,55.34,55.46,55.34,55.39,10500.0,42.2355,42.3271,42.2355,42.2737,10500.0
2008-03-12 11:00:00,55.39,55.54,55.38,55.5,9300.0,42.2737,42.3882,42.2661,42.3576,9300.0
2008-03-12 11:05:00,55.5,55.66,55.47,55.62,28500.0,42.3576,42.4798,42.3347,42.4492,28500.0
2008-03-12 11:10:00,55.63,55.76,55.62,55.75,23000.0,42.4569,42.5561,42.4492,42.5484,23000.0
2008-03-12 11:15:00,55.72,55.84,55.71,55.79,54900.0,42.5255,42.6171,42.5179,42.579,54900.0
2008-03-12 11:20:00,55.79,55.8,55.67,55.73,41100.0,42.579,42.5866,42.4874,42.5332,41100.0
2008-03-12 11:25:00,55.72,55.74,55.61,55.68,46900.0,42.5255,42.5408,42.4416,42.495,46900.0
2008-03-12 11:30:00,55.68,55.71,55.57,55.59,28400.0,42.495,42.5179,42.4111,42.4263,28400.0
2008-03-12 11:35:00,55.58,55.66,55.54,55.65,12800.0,42.4187,42.4798,42.3882,42.4721,12800.0
2008-03-12 11:40:00,55.63,55.68,55.59,55.64,33000.0,42.4569,42.495,42.4263,42.4645,33000.0
2008-03-12 11:45:00,55.62,55.62,55.38,55.41,11700.0,42.4492,42.4492,42.2661,42.289,11700.0
2008-03-12 11:50:00,55.41,55.41,55.31,55.34,13500.0,42.289,42.289,42.2126,42.2355,13500.0
2008-03-12 11:55:00,55.36,55.47,55.34,55.42,7000.0,42.2508,42.3347,42.2355,42.2966,7000.0
2008-03-12 12:00:00,55.45,55.46,55.34,55.36,5300.0,42.3195,42.3271,42.2355,42.2508,5300.0
2008-03-12 12:05:00,55.36,55.39,55.31,55.31,8300.0,42.2508,42.2737,42.2126,42.2126,8300.0
2008-03-12 12:10:00,55.32,55.47,55.32,55.46,7400.0,42.2203,42.3347,42.2203,42.3271,7400.0
2008-03-12 12:15:00,55.45,55.45,55.29,55.3,5800.0,42.3195,42.3195,42.1974,42.205,5800.0
2008-03-12 12:20:00,55.29,55.39,55.29,55.34,11400.0,42.1974,42.2737,42.1974,42.2355,11400.0
2008-03-12 12:25:00,55.33,55.43,55.32,55.33,9700.0,42.2279,42.3042,42.2203,42.2279,9700.0
2008-03-12 12:30:00,55.34,55.45,55.34,55.35,16800.0,42.2355,42.3195,42.2355,42.2432,16800.0
2008-03-12 12:35:00,55.34,55.34,55.26,55.26,33500.0,42.2355,42.2355,42.1745,42.1745,33500.0
2008-03-12 12:40:00,55.25,55.33,55.24,55.29,33000.0,42.1668,42.2279,42.1592,42.1974,33000.0
2008-03-12 12:45:00,55.27,55.27,55.0,55.02,48900.0,42.1821,42.1821,41.976,41.9913,48900.0
2008-03-12 12:50:00,55.07,55.09,54.95,55.08,23800.0,42.0295,42.0447,41.9379,42.0371,23800.0
2008-03-12 12:55:00,55.07,55.18,55.07,55.13,18700.0,42.0295,42.1134,42.0295,42.0753,18700.0
2008-03-12 13:00:00,55.17,55.34,55.17,55.28,28300.0,42.1058,42.2355,42.1058,42.1897,28300.0
2008-03-12 13:05:00,55.27,55.34,55.26,55.32,6400.0,42.1821,42.2355,42.1745,42.2203,6400.0
2008-03-12 13:10:00,55.3,55.31,55.15,55.16,7600.0,42.205,42.2126,42.0905,42.0982,7600.0
2008-03-12 13:15:00,55.16,55.19,55.11,55.13,7200.0,42.0982,42.121,42.06,42.0753,7200.0
2008-03-12 13:20:00,55.13,55.38,55.12,55.31,29200.0,42.0753,42.2661,42.0676,42.2126,29200.0
2008-03-12 13:25:00,55.31,55.33,55.2,55.25,8100.0,42.2126,42.2279,42.1287,42.1668,8100.0
2008-03-12 13:30:00,55.23,55.25,55.15,55.15,11900.0,42.1516,42.1668,42.0905,42.0905,11900.0
2008-03-12 13:35:00,55.16,55.17,55.06,55.09,10100.0,42.0982,42.1058,42.0218,42.0447,10100.0
2008-03-12 13:40:00,55.15,55.15,54.86,54.94,14700.0,42.0905,42.0905,41.8692,41.9302,14700.0
2008-03-12 13:45:00,54.92,55.06,54.89,55.04,10100.0,41.915,42.0218,41.8921,42.0066,10100.0
2008-03-12 13:50:00,55.05,55.16,55.05,55.16,11500.0,42.0142,42.0982,42.0142,42.0982,11500.0
2008-03-12 13:55:00,55.16,55.18,55.0,55.01,14600.0,42.0982,42.1134,41.976,41.9837,14600.0
2008-03-12 14:00:00,55.01,55.25,55.0,55.13,42100.0,41.9837,42.1668,41.976,42.0753,42100.0
2008-03-12 14:05:00,55.13,55.13,54.93,55.06,30900.0,42.0753,42.0753,41.9226,42.0218,30900.0
2008-03-12 14:10:00,55.07,55.1,55.0,55.09,33200.0,42.0295,42.0524,41.976,42.0447,33200.0
2008-03-12 14:15:00,55.08,55.22,55.07,55.12,10900.0,42.0371,42.1439,42.0295,42.0676,10900.0
2008-03-12 14:20:00,55.14,55.16,55.06,55.06,6700.0,42.0829,42.0982,42.0218,42.0218,6700.0
2008-03-12 14:25:00,55.03,55.1,54.99,55.07,10300.0,41.9989,42.0524,41.9684,42.0295,10300.0
2008-03-12 14:30:00,55.07,55.27,55.01,55.22,16600.0,42.0295,42.1821,41.9837,42.1439,16600.0
2008-03-12 14:35:00,55.24,55.32,55.15,55.18,12600.0,42.1592,42.2203,42.0905,42.1134,12600.0
2008-03-12 14:40:00,55.24,55.44,55.23,55.39,24900.0,42.1592,42.3118,42.1516,42.2737,24900.0
2008-03-12 14:45:00,55.39,55.41,55.26,55.41,115300.0,42.2737,42.289,42.1745,42.289,115300.0
2008-03-12 14:50:00,55.38,55.38,55.24,55.27,20600.0,42.2661,42.2661,42.1592,42.1821,20600.0
2008-03-12 14:55:00,55.27,55.27,55.09,55.13,13000.0,42.1821,42.1821,42.0447,42.0753,13000.0
2008-03-12 15:00:00,55.08,55.1,54.99,55.08,21100.0,42.0371,42.0524,41.9684,42.0371,21100.0
2008-03-12 15:05:00,55.08,55.17,55.04,55.06,20400.0,42.0371,42.1058,42.0066,42.0218,20400.0
2008-03-12 15:10:00,55.02,55.02,54.88,55.0,13900.0,41.9913,41.9913,41.8845,41.976,13900.0
2008-03-12 15:15:00,55.05,55.18,55.01,55.11,23700.0,42.0142,42.1134,41.9837,42.06,23700.0
2008-03-12 15:20:00,55.11,55.19,55.07,55.09,36000.0,42.06,42.121,42.0295,42.0447,36000.0
2008-03-12 15:25:00,55.08,55.25,54.98,54.99,46800.0,42.0371,42.1668,41.9608,41.9684,46800.0
2008-03-12 15:30:00,54.98,55.1,54.94,54.94,36700.0,41.9608,42.0524,41.9302,41.9302,36700.0
2008-03-12 15:35:00,54.95,54.96,54.76,54.77,69800.0,41.9379,41.9455,41.7929,41.8005,69800.0
2008-03-12 15:40:00,54.75,54.87,54.72,54.8,50000.0,41.7852,41.8768,41.7623,41.8234,50000.0
2008-03-12 15:45:00,54.81,54.88,54.76,54.88,44800.0,41.831,41.8845,41.7929,41.8845,44800.0
2008-03-12 15:50:00,54.86,54.96,54.77,54.77,67500.0,41.8692,41.9455,41.8005,41.8005,67500.0
2008-03-12 15:55:00,54.8,54.98,54.76,54.92,71000.0,41.8234,41.9608,41.7929,41.915,71000.0
2008-03-13 09:30:00,52.99,53.14,52.76,52.9,15600.0,40.442,40.5565,40.2665,40.3733,15600.0
2008-03-13 09:35:00,52.92,53.21,52.91,52.93,28200.0,40.3886,40.6099,40.381,40.3962,28200.0
2008-03-13 09:40:00,53.0,53.09,52.65,52.65,40100.0,40.4496,40.5183,40.1825,40.1825,40100.0
2008-03-13 09:45:00,52.67,52.82,52.6,52.82,21900.0,40.1978,40.3123,40.1444,40.3123,21900.0
2008-03-13 09:50:00,52.84,52.89,52.79,52.87,30200.0,40.3275,40.3657,40.2894,40.3504,30200.0
2008-03-13 09:55:00,52.86,52.89,52.77,52.8,17900.0,40.3428,40.3657,40.2741,40.297,17900.0
2008-03-13 10:00:00,52.84,52.99,52.68,52.95,50100.0,40.3275,40.442,40.2054,40.4115,50100.0
2008-03-13 10:05:00,52.94,53.04,52.87,52.98,74900.0,40.4038,40.4802,40.3504,40.4344,74900.0
2008-03-13 10:10:00,52.99,53.2,52.99,53.12,100400.0,40.442,40.6023,40.442,40.5412,100400.0
2008-03-13 10:15:00,53.13,53.18,52.91,52.91,28300.0,40.5489,40.587,40.381,40.381,28300.0
2008-03-13 10:20:00,52.87,52.93,52.72,52.73,24700.0,40.3504,40.3962,40.2359,40.2436,24700.0
2008-03-13 10:25:00,52.74,52.83,52.68,52.8,51700.0,40.2512,40.3199,40.2054,40.297,51700.0
2008-03-13 10:30:00,52.8,52.84,52.65,52.73,38600.0,40.297,40.3275,40.1825,40.2436,38600.0
2008-03-13 10:35:00,52.73,52.76,52.5,52.55,67400.0,40.2436,40.2665,40.068,40.1062,67400.0
2008-03-13 10:40:00,52.52,52.64,52.51,52.52,32000.0,40.0833,40.1749,40.0757,40.0833,32000.0
2008-03-13 10:45:00,52.52,52.61,52.4,52.54,38200.0,40.0833,40.152,39.9917,40.0986,38200.0
2008-03-13 10:50:00,52.54,52.62,52.48,52.57,31000.0,40.0986,40.1596,40.0528,40.1215,31000.0
2008-03-13 10:55:00,52.59,52.65,52.45,52.53,40500.0,40.1367,40.1825,40.0299,40.0909,40500.0
2008-03-13 11:00:00,52.52,52.65,52.49,52.53,39500.0,40.0833,40.1825,40.0604,40.0909,39500.0
2008-03-13 11:05:00,52.53,52.98,52.53,52.88,49900.0,40.0909,40.4344,40.0909,40.3581,49900.0
2008-03-13 11:10:00,52.92,53.17,52.9,52.96,71100.0,40.3886,40.5794,40.3733,40.4191,71100.0
2008-03-13 11:15:00,52.92,52.94,52.73,52.74,96100.0,40.3886,40.4038,40.2436,40.2512,96100.0
2008-03-13 11:20:00,52.75,53.22,52.75,53.19,52100.0,40.2588,40.6175,40.2588,40.5946,52100.0
2008-03-13 11:25:00,53.19,53.22,53.08,53.2,56400.0,40.5946,40.6175,40.5107,40.6023,56400.0
2008-03-13 11:30:00,53.15,53.25,53.12,53.19,73500.0,40.5641,40.6404,40.5412,40.5946,73500.0
2008-03-13 11:35:00,53.17,53.34,53.16,53.34,60700.0,40.5794,40.7091,40.5718,40.7091,60700.0
2008-03-13 11:40:00,53.36,53.47,53.31,53.36,50000.0,40.7244,40.8083,40.6862,40.7244,50000.0
2008-03-13 11:45:00,53.35,53.42,53.32,53.42,42700.0,40.7168,40.7702,40.6939,40.7702,42700.0
2008-03-13 11:50:00,53.41,53.62,53.38,53.57,79200.0,40.7626,40.9228,40.7397,40.8847,79200.0
2008-03-13 11:55:00,53.59,53.6,53.52,53.6,35700.0,40.8999,40.9076,40.8465,40.9076,35700.0
2008-03-13 12:00:00,53.61,53.9,53.61,53.88,42100.0,40.9152,41.1365,40.9152,41.1213,42100.0
2008-03-13 12:05:00,53.88,53.88,53.65,53.69,199600.0,41.1213,41.1213,40.9457,40.9762,199600.0
2008-03-13 12:10:00,53.71,53.8,53.56,53.57,37600.0,40.9915,41.0602,40.877,40.8847,37600.0
2008-03-13 12:15:00,53.58,53.65,53.55,53.55,50100.0,40.8923,40.9457,40.8694,40.8694,50100.0
2008-03-13 12:20:00,53.52,53.52,53.32,53.45,80900.0,40.8465,40.8465,40.6939,40.7931,80900.0
2008-03-13 12:25:00,53.46,53.53,53.4,53.41,194500.0,40.8007,40.8541,40.7549,40.7626,194500.0
2008-03-13 12:30:00,53.45,53.49,53.4,53.42,55400.0,40.7931,40.8236,40.7549,40.7702,55400.0
2008-03-13 12:35:00,53.44,53.59,53.38,53.43,42400.0,40.7854,40.8999,40.7397,40.7778,42400.0
2008-03-13 12:40:00,53.43,53.53,53.24,53.25,64700.0,40.7778,40.8541,40.6328,40.6404,64700.0
2008-03-13 12:45:00,53.26,53.3,53.17,53.26,95400.0,40.6481,40.6786,40.5794,40.6481,95400.0
2008-03-13 12:50:00,53.27,53.33,53.21,53.3,42300.0,40.6557,40.7015,40.6099,40.6786,42300.0
2008-03-13 12:55:00,53.31,53.35,53.17,53.28,85700.0,40.6862,40.7168,40.5794,40.6633,85700.0
2008-03-13 13:00:00,53.28,53.32,53.2,53.22,61200.0,40.6633,40.6939,40.6023,40.6175,61200.0
2008-03-13 13:05:00,53.21,53.61,53.18,53.5,123100.0,40.6099,40.9152,40.587,40.8312,123100.0
2008-03-13 13:10:00,53.48,53.62,53.42,53.43,106000.0,40.816,40.9228,40.7702,40.7778,106000.0
2008-03-13 13:15:00,53.43,53.52,53.35,53.48,47200.0,40.7778,40.8465,40.7168,40.816,47200.0
2008-03-13 13:20:00,53.49,53.59,53.45,53.57,72200.0,40.8236,40.8999,40.7931,40.8847,72200.0
2008-03-13 13:25:00,53.54,53.87,53.53,53.87,141300.0,40.8618,41.1136,40.8541,41.1136,141300.0
2008-03-13 13:30:00,53.87,53.93,53.73,53.78,47600.0,41.1136,41.1594,41.0068,41.0449,47600.0
2008-03-13 13:35:00,53.81,54.0,53.77,53.82,69000.0,41.0678,41.2128,41.0373,41.0755,69000.0
2008-03-13 13:40:00,53.84,53.84,53.66,53.72,52200.0,41.0907,41.0907,40.9534,40.9991,52200.0
2008-03-13 13:45:00,53.69,53.72,53.45,53.48,73700.0,40.9762,40.9991,40.7931,40.816,73700.0
2008-03-13 13:50:00,53.49,53.83,53.49,53.83,43100.0,40.8236,41.0831,40.8236,41.0831,43100.0
2008-03-13 13:55:00,53.83,53.94,53.71,53.8,58300.0,41.0831,41.167,40.9915,41.0602,58300.0
2008-03-13 14:00:00,53.78,54.0,53.77,53.86,133900.0,41.0449,41.2128,41.0373,41.106,133900.0
2008-03-13 14:05:00,53.86,53.96,53.76,53.92,87200.0,41.106,41.1823,41.0297,41.1518,87200.0
2008-03-13 14:10:00,53.92,53.99,53.84,53.99,117200.0,41.1518,41.2052,41.0907,41.2052,117200.0
2008-03-13 14:15:00,53.95,54.01,53.69,53.83,85700.0,41.1747,41.2205,40.9762,41.0831,85700.0
2008-03-13 14:20:00,53.83,53.96,53.78,53.87,31600.0,41.0831,41.1823,41.0449,41.1136,31600.0
2008-03-13 14:25:00,53.89,53.89,53.77,53.89,53000.0,41.1289,41.1289,41.0373,41.1289,53000.0
2008-03-13 14:30:00,53.87,53.88,53.6,53.63,64600.0,41.1136,41.1213,40.9076,40.9305,64600.0
2008-03-13 14:35:00,53.64,53.71,53.52,53.61,52300.0,40.9381,40.9915,40.8465,40.9152,52300.0
2008-03-13 14:40:00,53.6,53.6,53.42,53.56,50200.0,40.9076,40.9076,40.7702,40.877,50200.0
2008-03-13 14:45:00,53.53,53.56,53.4,53.49,62300.0,40.8541,40.877,40.7549,40.8236,62300.0
2008-03-13 14:50:00,53.43,53.6,53.4,53.5,46900.0,40.7778,40.9076,40.7549,40.8312,46900.0
2008-03-13 14:55:00,53.5,53.68,53.42,53.66,48100.0,40.8312,40.9686,40.7702,40.9534,48100.0
2008-03-13 15:00:00,53.69,53.73,53.41,53.5,64700.0,40.9762,41.0068,40.7626,40.8312,64700.0
2008-03-13 15:05:00,53.5,53.66,53.41,53.63,50100.0,40.8312,40.9534,40.7626,40.9305,50100.0
2008-03-13 15:10:00,53.62,53.71,53.53,53.67,47500.0,40.9228,40.9915,40.8541,40.961,47500.0
2008-03-13 15:15:00,53.67,53.69,53.51,53.57,91200.0,40.961,40.9762,40.8389,40.8847,91200.0
2008-03-13 15:20:00,53.56,53.72,53.46,53.72,86800.0,40.877,40.9991,40.8007,40.9991,86800.0
2008-03-13 15:25:00,53.72,53.97,53.68,53.81,111700.0,40.9991,41.1899,40.9686,41.0678,111700.0
2008-03-13 15:30:00,53.81,53.94,53.66,53.66,64800.0,41.0678,41.167,40.9534,40.9534,64800.0
2008-03-13 15:35:00,53.65,53.72,53.49,53.63,75900.0,40.9457,40.9991,40.8236,40.9305,75900.0
2008-03-13 15:40:00,53.62,53.71,53.48,53.67,143000.0,40.9228,40.9915,40.816,40.961,143000.0
2008-03-13 15:45:00,53.69,53.69,53.42,53.45,99900.0,40.9762,40.9762,40.7702,40.7931,99900.0
2008-03-13 15:50:00,53.42,53.42,53.28,53.37,108000.0,40.7702,40.7702,40.6633,40.732,108000.0
2008-03-13 15:55:00,53.34,53.68,53.33,53.63,157900.0,40.7091,40.9686,40.7015,40.9305,157900.0
2008-03-14 09:30:00,52.65,52.65,52.11,52.31,48200.0,40.1825,40.1825,39.7704,39.923,48200.0
2008-03-14 09:35:00,52.25,52.5,52.24,52.44,45200.0,39.8772,40.068,39.8696,40.0222,45200.0
2008-03-14 09:40:00,52.43,52.55,52.41,52.48,92500.0,40.0146,40.1062,39.9993,40.0528,92500.0
2008-03-14 09:45:00,52.49,52.54,52.02,52.05,85000.0,40.0604,40.0986,39.7017,39.7246,85000.0
2008-03-14 09:50:00,52.05,52.09,51.8,51.91,76900.0,39.7246,39.7551,39.5338,39.6177,76900.0
2008-03-14 09:55:00,51.93,52.03,51.36,51.4,86800.0,39.633,39.7093,39.198,39.2285,86800.0
2008-03-14 10:00:00,51.4,51.4,50.5,51.21,123100.0,39.2285,39.2285,38.5416,39.0835,123100.0
2008-03-14 10:05:00,51.24,51.76,51.22,51.7,32300.0,39.1064,39.5033,39.0911,39.4575,32300.0
2008-03-14 10:10:00,51.58,51.71,51.32,51.7,106400.0,39.3659,39.4651,39.1675,39.4575,106400.0
2008-03-14 10:15:00,51.71,51.93,51.55,51.63,27100.0,39.4651,39.633,39.343,39.4041,27100.0
2008-03-14 10:20:00,51.62,51.9,51.45,51.74,46500.0,39.3964,39.6101,39.2667,39.488,46500.0
2008-03-14 10:25:00,51.65,51.65,51.24,51.57,34300.0,39.4193,39.4193,39.1064,39.3583,34300.0
2008-03-14 10:30:00,51.49,51.79,51.35,51.52,26600.0,39.2972,39.5262,39.1904,39.3201,26600.0
2008-03-14 10:35:00,51.53,51.54,51.27,51.35,37000.0,39.3277,39.3354,39.1293,39.1904,37000.0
2008-03-14 10:40:00,51.39,51.45,51.19,51.45,61000.0,39.2209,39.2667,39.0682,39.2667,61000.0
2008-03-14 10:45:00,51.43,51.6,51.35,51.38,23800.0,39.2514,39.3812,39.1904,39.2133,23800.0
2008-03-14 10:50:00,51.39,51.73,51.37,51.64,28000.0,39.2209,39.4804,39.2056,39.4117,28000.0
2008-03-14 10:55:00,51.69,51.82,51.47,51.64,30400.0,39.4498,39.5491,39.2819,39.4117,30400.0
2008-03-14 11:00:00,51.65,51.8,51.52,51.73,65800.0,39.4193,39.5338,39.3201,39.4804,65800.0
2008-03-14 11:05:00,51.73,51.78,51.64,51.75,25000.0,39.4804,39.5185,39.4117,39.4956,25000.0
2008-03-14 11:10:00,51.72,51.76,51.58,51.64,24200.0,39.4727,39.5033,39.3659,39.4117,24200.0
2008-03-14 11:15:00,51.64,51.65,51.52,51.6,51800.0,39.4117,39.4193,39.3201,39.3812,51800.0
2008-03-14 11:20:00,51.6,51.64,51.47,51.52,22300.0,39.3812,39.4117,39.2819,39.3201,22300.0
2008-03-14 11:25:00,51.5,51.55,51.39,51.52,20500.0,39.3048,39.343,39.2209,39.3201,20500.0
2008-03-14 11:30:00,51.46,51.56,51.38,51.55,31000.0,39.2743,39.3506,39.2133,39.343,31000.0
2008-03-14 11:35:00,51.55,51.66,51.55,51.65,29200.0,39.343,39.4269,39.343,39.4193,29200.0
2008-03-14 11:40:00,51.65,51.67,51.52,51.64,47100.0,39.4193,39.4346,39.3201,39.4117,47100.0
2008-03-14 11:45:00,51.65,51.94,51.65,51.74,37700.0,39.4193,39.6406,39.4193,39.488,37700.0
2008-03-14 11:50:00,51.73,51.76,51.53,51.55,35000.0,39.4804,39.5033,39.3277,39.343,35000.0
2008-03-14 11:55:00,51.53,51.59,51.36,51.53,55300.0,39.3277,39.3735,39.198,39.3277,55300.0
2008-03-14 12:00:00,51.53,51.63,51.48,51.53,29800.0,39.3277,39.4041,39.2896,39.3277,29800.0
2008-03-14 12:05:00,51.53,51.62,51.44,51.46,73000.0,39.3277,39.3964,39.259,39.2743,73000.0
2008-03-14 12:10:00,51.46,51.5,51.26,51.44,121600.0,39.2743,39.3048,39.1217,39.259,121600.0
2008-03-14 12:15:00,51.44,51.44,51.26,51.31,47000.0,39.259,39.259,39.1217,39.1598,47000.0
2008-03-14 12:20:00,51.35,51.35,51.2,51.29,20700.0,39.1904,39.1904,39.0759,39.1446,20700.0
2008-03-14 12:25:00,51.32,51.4,51.24,51.31,17700.0,39.1675,39.2285,39.1064,39.1598,17700.0
2008-03-14 12:30:00,51.32,51.41,51.25,51.26,22700.0,39.1675,39.2361,39.114,39.1217,22700.0
2008-03-14 12:35:00,51.26,51.33,51.21,51.24,43000.0,39.1217,39.1751,39.0835,39.1064,43000.0
2008-03-14 12:40:00,51.22,51.3,50.98,51.07,37800.0,39.0911,39.1522,38.908,38.9767,37800.0
2008-03-14 12:45:00,51.03,51.24,50.92,51.24,20400.0,38.9461,39.1064,38.8622,39.1064,20400.0
2008-03-14 12:50:00,51.27,51.48,51.13,51.3,39800.0,39.1293,39.2896,39.0225,39.1522,39800.0
2008-03-14 12:55:00,51.32,51.32,51.06,51.15,32700.0,39.1675,39.1675,38.969,39.0377,32700.0
2008-03-14 13:00:00,51.12,51.18,50.96,50.98,22600.0,39.0148,39.0606,38.8927,38.908,22600.0
2008-03-14 13:05:00,50.99,51.04,50.85,51.0,15700.0,38.9156,38.9538,38.8088,38.9232,15700.0
2008-03-14 13:10:00,50.99,51.09,50.87,50.88,40700.0,38.9156,38.9919,38.824,38.8317,40700.0
2008-03-14 13:15:00,50.86,50.97,50.8,50.82,53500.0,38.8164,38.9003,38.7706,38.7859,53500.0
2008-03-14 13:20:00,50.82,50.87,50.72,50.83,21100.0,38.7859,38.824,38.7095,38.7935,21100.0
2008-03-14 13:25:00,50.83,50.91,50.78,50.83,30200.0,38.7935,38.8545,38.7553,38.7935,30200.0
2008-03-14 13:30:00,50.83,50.86,50.78,50.8,80600.0,38.7935,38.8164,38.7553,38.7706,80600.0
2008-03-14 13:35:00,50.81,51.04,50.8,50.99,168000.0,38.7782,38.9538,38.7706,38.9156,168000.0
2008-03-14 13:40:00,51.0,51.03,50.89,50.92,67900.0,38.9232,38.9461,38.8393,38.8622,67900.0
2008-03-14 13:45:00,50.88,51.02,50.88,50.96,72400.0,38.8317,38.9385,38.8317,38.8927,72400.0
2008-03-14 13:50:00,50.96,50.96,50.85,50.85,38800.0,38.8927,38.8927,38.8088,38.8088,38800.0
2008-03-14 13:55:00,50.87,50.94,50.77,50.81,51500.0,38.824,38.8774,38.7477,38.7782,51500.0
2008-03-14 14:00:00,50.8,50.8,50.65,50.7,35000.0,38.7706,38.7706,38.6561,38.6943,35000.0
2008-03-14 14:05:00,50.68,50.73,50.64,50.68,31200.0,38.679,38.7172,38.6485,38.679,31200.0
2008-03-14 14:10:00,50.68,50.7,50.39,50.4,92500.0,38.679,38.6943,38.4577,38.4653,92500.0
2008-03-14 14:15:00,50.39,50.54,50.33,50.39,79300.0,38.4577,38.5722,38.4119,38.4577,79300.0
2008-03-14 14:20:00,50.37,50.37,50.17,50.21,27700.0,38.4424,38.4424,38.2898,38.3203,27700.0
2008-03-14 14:25:00,50.19,50.26,50.08,50.19,68800.0,38.305,38.3585,38.2211,38.305,68800.0
2008-03-14 14:30:00,50.21,50.25,50.05,50.23,54500.0,38.3203,38.3508,38.1982,38.3356,54500.0
2008-03-14 14:35:00,50.22,50.37,50.14,50.19,55400.0,38.3279,38.4424,38.2669,38.305,55400.0
2008-03-14 14:40:00,50.19,50.74,50.16,50.59,52800.0,38.305,38.7248,38.2821,38.6103,52800.0
2008-03-14 14:45:00,50.55,50.56,50.31,50.32,47100.0,38.5798,38.5874,38.3966,38.4043,47100.0
2008-03-14 14:50:00,50.32,50.5,50.32,50.5,47600.0,38.4043,38.5416,38.4043,38.5416,47600.0
2008-03-14 14:55:00,50.54,50.7,50.48,50.64,58800.0,38.5722,38.6943,38.5264,38.6485,58800.0
2008-03-14 15:00:00,50.56,50.72,50.52,50.59,22700.0,38.5874,38.7095,38.5569,38.6103,22700.0
2008-03-14 15:05:00,50.6,50.72,50.47,50.72,24300.0,38.618,38.7095,38.5187,38.7095,24300.0
2008-03-14 15:10:00,50.74,51.09,50.68,51.04,104100.0,38.7248,38.9919,38.679,38.9538,104100.0
2008-03-14 15:15:00,51.04,51.43,51.04,51.22,58400.0,38.9538,39.2514,38.9538,39.0911,58400.0
2008-03-14 15:20:00,51.24,51.44,51.22,51.44,35000.0,39.1064,39.259,39.0911,39.259,35000.0
2008-03-14 15:25:00,51.43,51.65,51.43,51.43,32200.0,39.2514,39.4193,39.2514,39.2514,32200.0
2008-03-14 15:30:00,51.43,51.46,51.05,51.2,53200.0,39.2514,39.2743,38.9614,39.0759,53200.0
2008-03-14 15:35:00,51.2,51.31,50.95,51.01,56700.0,39.0759,39.1598,38.8851,38.9309,56700.0
2008-03-14 15:40:00,51.02,51.07,50.87,50.88,45600.0,38.9385,38.9767,38.824,38.8317,45600.0
2008-03-14 15:45:00,50.88,50.94,50.7,50.89,52500.0,38.8317,38.8774,38.6943,38.8393,52500.0
2008-03-14 15:50:00,50.9,51.03,50.8,51.03,99000.0,38.8469,38.9461,38.7706,38.9461,99000.0
2008-03-14 15:55:00,51.04,51.22,50.96,50.96,105300.0,38.9538,39.0911,38.8927,38.8927,105300.0
2008-03-17 09:30:00,48.65,48.99,48.47,48.75,163300.0,37.1297,37.3892,36.9923,37.206,163300.0
2008-03-17 09:35:00,48.75,49.1,48.75,48.94,132000.0,37.206,37.4732,37.206,37.351,132000.0
2008-03-17 09:40:00,48.94,49.06,48.76,48.82,66500.0,37.351,37.4426,37.2137,37.2595,66500.0
2008-03-17 09:45:00,48.83,49.08,48.83,49.05,40900.0,37.2671,37.4579,37.2671,37.435,40900.0
2008-03-17 09:50:00,49.12,49.46,49.12,49.35,56700.0,37.4884,37.7479,37.4884,37.664,56700.0
2008-03-17 09:55:00,49.35,49.37,49.24,49.34,111400.0,37.664,37.6792,37.58,37.6563,111400.0
2008-03-17 10:00:00,49.33,49.45,49.25,49.45,66700.0,37.6487,37.7403,37.5876,37.7403,66700.0
2008-03-17 10:05:00,49.44,49.69,49.35,49.68,110700.0,37.7326,37.9234,37.664,37.9158,110700.0
2008-03-17 10:10:00,49.68,49.75,49.62,49.65,130000.0,37.9158,37.9692,37.87,37.8929,130000.0
2008-03-17 10:15:00,49.65,49.67,49.58,49.66,104700.0,37.8929,37.9082,37.8395,37.9005,104700.0
2008-03-17 10:20:00,49.62,49.7,49.6,49.69,51200.0,37.87,37.9311,37.8548,37.9234,51200.0
2008-03-17 10:25:00,49.67,49.93,49.67,49.79,94100.0,37.9082,38.1066,37.9082,37.9998,94100.0
2008-03-17 10:30:00,49.8,49.95,49.69,49.75,96700.0,38.0074,38.1219,37.9234,37.9692,96700.0
2008-03-17 10:35:00,49.72,49.9,49.7,49.89,52300.0,37.9463,38.0837,37.9311,38.0761,52300.0
2008-03-17 10:40:00,49.86,50.04,49.86,49.98,57300.0,38.0532,38.1906,38.0532,38.1448,57300.0
2008-03-17 10:45:00,50.0,50.0,49.8,49.86,51300.0,38.16,38.16,38.0074,38.0532,51300.0
2008-03-17 10:50:00,49.84,49.96,49.71,49.72,88900.0,38.0379,38.1295,37.9387,37.9463,88900.0
2008-03-17 10:55:00,49.7,49.72,49.57,49.68,59100.0,37.9311,37.9463,37.8319,37.9158,59100.0
2008-03-17 11:00:00,49.68,49.85,49.68,49.73,155700.0,37.9158,38.0456,37.9158,37.954,155700.0
2008-03-17 11:05:00,49.72,49.87,49.57,49.73,91400.0,37.9463,38.0608,37.8319,37.954,91400.0
2008-03-17 11:10:00,49.7,49.83,49.56,49.59,70000.0,37.9311,38.0303,37.8242,37.8471,70000.0
2008-03-17 11:15:00,49.6,49.65,49.35,49.58,171100.0,37.8548,37.8929,37.664,37.8395,171100.0
2008-03-17 11:20:00,49.57,49.69,49.49,49.5,59300.0,37.8319,37.9234,37.7708,37.7784,59300.0
2008-03-17 11:25:00,49.53,49.57,49.39,49.51,22900.0,37.8013,37.8319,37.6945,37.7861,22900.0
2008-03-17 11:30:00,49.51,49.53,49.45,49.48,32500.0,37.7861,37.8013,37.7403,37.7632,32500.0
2008-03-17 11:35:00,49.48,49.54,49.34,49.4,53600.0,37.7632,37.809,37.6563,37.7021,53600.0
2008-03-17 11:40:00,49.42,49.63,49.33,49.37,128000.0,37.7174,37.8777,37.6487,37.6792,128000.0
2008-03-17 11:45:00,49.39,49.47,49.36,49.41,27800.0,37.6945,37.7555,37.6716,37.7097,27800.0
2008-03-17 11:50:00,49.38,49.44,49.18,49.18,43100.0,37.6869,37.7326,37.5342,37.5342,43100.0
2008-03-17 11:55:00,49.18,49.18,49.05,49.07,30000.0,37.5342,37.5342,37.435,37.4503,30000.0
2008-03-17 12:00:00,49.05,49.15,48.99,49.12,85300.0,37.435,37.5113,37.3892,37.4884,85300.0
2008-03-17 12:05:00,49.12,49.24,49.08,49.16,76000.0,37.4884,37.58,37.4579,37.5189,76000.0
2008-03-17 12:10:00,49.13,49.13,48.97,49.05,59700.0,37.4961,37.4961,37.3739,37.435,59700.0
2008-03-17 12:15:00,49.03,49.14,49.01,49.08,58700.0,37.4197,37.5037,37.4045,37.4579,58700.0
2008-03-17 12:20:00,49.09,49.09,48.91,48.91,21000.0,37.4655,37.4655,37.3281,37.3281,21000.0
2008-03-17 12:25:00,48.89,48.97,48.83,48.9,37900.0,37.3129,37.3739,37.2671,37.3205,37900.0
2008-03-17 12:30:00,48.88,48.95,48.77,48.86,31800.0,37.3053,37.3587,37.2213,37.29,31800.0
2008-03-17 12:35:00,48.86,49.16,48.84,49.13,31700.0,37.29,37.5189,37.2747,37.4961,31700.0
2008-03-17 12:40:00,49.13,49.14,49.0,49.04,19700.0,37.4961,37.5037,37.3968,37.4274,19700.0
2008-03-17 12:45:00,49.04,49.13,48.98,49.02,32600.0,37.4274,37.4961,37.3816,37.4121,32600.0
2008-03-17 12:50:00,49.07,49.25,49.07,49.23,34100.0,37.4503,37.5876,37.4503,37.5724,34100.0
2008-03-17 12:55:00,49.2,49.33,49.2,49.24,17600.0,37.5495,37.6487,37.5495,37.58,17600.0
2008-03-17 13:00:00,49.23,49.25,49.13,49.13,11500.0,37.5724,37.5876,37.4961,37.4961,11500.0
2008-03-17 13:05:00,49.13,49.13,48.92,49.03,44700.0,37.4961,37.4961,37.3358,37.4197,44700.0
2008-03-17 13:10:00,49.03,49.03,48.93,49.0,15100.0,37.4197,37.4197,37.3434,37.3968,15100.0
2008-03-17 13:15:00,49.0,49.08,48.89,48.95,68200.0,37.3968,37.4579,37.3129,37.3587,68200.0
2008-03-17 13:20:00,48.95,48.95,48.75,48.92,48600.0,37.3587,37.3587,37.206,37.3358,48600.0
2008-03-17 13:25:00,48.91,48.91,48.74,48.83,41100.0,37.3281,37.3281,37.1984,37.2671,41100.0
2008-03-17 13:30:00,48.84,48.84,48.71,48.82,19500.0,37.2747,37.2747,37.1755,37.2595,19500.0
2008-03-17 13:35:00,48.81,48.81,48.63,48.7,64000.0,37.2518,37.2518,37.1145,37.1679,64000.0
2008-03-17 13:40:00,48.71,48.88,48.65,48.88,84500.0,37.1755,37.3053,37.1297,37.3053,84500.0
2008-03-17 13:45:00,48.88,49.09,48.88,49.01,79300.0,37.3053,37.4655,37.3053,37.4045,79300.0
2008-03-17 13:50:00,49.01,49.19,48.98,49.17,31100.0,37.4045,37.5418,37.3816,37.5266,31100.0
2008-03-17 13:55:00,49.18,49.2,48.99,49.16,27300.0,37.5342,37.5495,37.3892,37.5189,27300.0
2008-03-17 14:00:00,49.15,49.34,49.02,49.33,43900.0,37.5113,37.6563,37.4121,37.6487,43900.0
2008-03-17 14:05:00,49.29,49.45,49.29,49.33,30900.0,37.6182,37.7403,37.6182,37.6487,30900.0
2008-03-17 14:10:00,49.39,49.39,49.24,49.25,57100.0,37.6945,37.6945,37.58,37.5876,57100.0
2008-03-17 14:15:00,49.22,49.22,49.07,49.1,37200.0,37.5647,37.5647,37.4503,37.4732,37200.0
2008-03-17 14:20:00,49.1,49.2,49.06,49.09,31500.0,37.4732,37.5495,37.4426,37.4655,31500.0
2008-03-17 14:25:00,49.06,49.09,48.97,49.02,33900.0,37.4426,37.4655,37.3739,37.4121,33900.0
2008-03-17 14:30:00,49.02,49.13,48.92,49.04,39600.0,37.4121,37.4961,37.3358,37.4274,39600.0
2008-03-17 14:35:00,49.05,49.35,49.03,49.35,53900.0,37.435,37.664,37.4197,37.664,53900.0
2008-03-17 14:40:00,49.35,49.53,49.32,49.48,62000.0,37.664,37.8013,37.6411,37.7632,62000.0
2008-03-17 14:45:00,49.49,49.6,49.19,49.29,280700.0,37.7708,37.8548,37.5418,37.6182,280700.0
2008-03-17 14:50:00,49.32,49.62,49.32,49.46,60400.0,37.6411,37.87,37.6411,37.7479,60400.0
2008-03-17 14:55:00,49.44,49.74,49.44,49.56,61200.0,37.7326,37.9616,37.7326,37.8242,61200.0
2008-03-17 15:00:00,49.57,49.9,49.55,49.81,75600.0,37.8319,38.0837,37.8166,38.015,75600.0
2008-03-17 15:05:00,49.8,50.03,49.8,49.82,104800.0,38.0074,38.1829,38.0074,38.0227,104800.0
2008-03-17 15:10:00,49.82,49.82,49.68,49.79,41300.0,38.0227,38.0227,37.9158,37.9998,41300.0
2008-03-17 15:15:00,49.81,49.88,49.69,49.73,70600.0,38.015,38.0685,37.9234,37.954,70600.0
2008-03-17 15:20:00,49.76,50.07,49.74,50.02,78500.0,37.9769,38.2135,37.9616,38.1753,78500.0
2008-03-17 15:25:00,50.02,50.12,49.79,49.85,162500.0,38.1753,38.2516,37.9998,38.0456,162500.0
2008-03-17 15:30:00,49.86,50.14,49.8,50.13,75500.0,38.0532,38.2669,38.0074,38.2593,75500.0
2008-03-17 15:35:00,50.11,50.14,49.92,49.94,94200.0,38.244,38.2669,38.099,38.1142,94200.0
2008-03-17 15:40:00,49.97,50.16,49.97,50.07,77600.0,38.1371,38.2821,38.1371,38.2135,77600.0
2008-03-17 15:45:00,50.07,50.07,49.89,50.06,85900.0,38.2135,38.2135,38.0761,38.2058,85900.0
2008-03-17 15:50:00,50.06,50.09,49.86,49.94,96000.0,38.2058,38.2287,38.0532,38.1142,96000.0
2008-03-17 15:55:00,49.94,49.95,49.61,49.78,103600.0,38.1142,38.1219,37.8624,37.9921,103600.0
2008-03-18 09:30:00,51.0,51.24,50.99,51.01,49000.0,38.9232,39.1064,38.9156,38.9309,49000.0
2008-03-18 09:35:00,51.03,51.15,51.01,51.04,47100.0,38.9461,39.0377,38.9309,38.9538,47100.0
2008-03-18 09:40:00,51.05,51.07,50.94,51.03,57800.0,38.9614,38.9767,38.8774,38.9461,57800.0
2008-03-18 09:45:00,51.04,51.2,51.04,51.19,67500.0,38.9538,39.0759,38.9538,39.0682,67500.0
2008-03-18 09:50:00,51.19,51.26,51.06,51.1,69100.0,39.0682,39.1217,38.969,38.9996,69100.0
2008-03-18 09:55:00,51.09,51.21,51.09,51.15,56100.0,38.9919,39.0835,38.9919,39.0377,56100.0
2008-03-18 10:00:00,51.15,51.27,51.15,51.22,56400.0,39.0377,39.1293,39.0377,39.0911,56400.0
2008-03-18 10:05:00,51.21,51.31,51.15,51.23,61700.0,39.0835,39.1598,39.0377,39.0988,61700.0
2008-03-18 10:10:00,51.22,51.26,51.13,51.2,38800.0,39.0911,39.1217,39.0225,39.0759,38800.0
2008-03-18 10:15:00,51.21,51.23,51.09,51.13,56000.0,39.0835,39.0988,38.9919,39.0225,56000.0
2008-03-18 10:20:00,51.09,51.18,50.97,51.0,57800.0,38.9919,39.0606,38.9003,38.9232,57800.0
2008-03-18 10:25:00,51.01,51.08,51.01,51.06,39900.0,38.9309,38.9843,38.9309,38.969,39900.0
2008-03-18 10:30:00,51.05,51.11,50.99,51.01,55900.0,38.9614,39.0072,38.9156,38.9309,55900.0
2008-03-18 10:35:00,51.0,51.14,51.0,51.08,25000.0,38.9232,39.0301,38.9232,38.9843,25000.0
2008-03-18 10:40:00,51.1,51.15,51.06,51.15,20000.0,38.9996,39.0377,38.969,39.0377,20000.0
2008-03-18 10:45:00,51.15,51.2,51.09,51.13,58500.0,39.0377,39.0759,38.9919,39.0225,58500.0
2008-03-18 10:50:00,51.16,51.28,51.14,51.25,54800.0,39.0453,39.1369,39.0301,39.114,54800.0
2008-03-18 10:55:00,51.26,51.26,51.18,51.21,53000.0,39.1217,39.1217,39.0606,39.0835,53000.0
2008-03-18 11:00:00,51.21,51.36,51.17,51.35,71700.0,39.0835,39.198,39.053,39.1904,71700.0
2008-03-18 11:05:00,51.34,51.4,51.31,51.36,92400.0,39.1827,39.2285,39.1598,39.198,92400.0
2008-03-18 11:10:00,51.35,51.37,51.21,51.25,69200.0,39.1904,39.2056,39.0835,39.114,69200.0
2008-03-18 11:15:00,51.25,51.28,51.19,51.26,81100.0,39.114,39.1369,39.0682,39.1217,81100.0
2008-03-18 11:20:00,51.27,51.35,51.26,51.34,71800.0,39.1293,39.1904,39.1217,39.1827,71800.0
2008-03-18 11:25:00,51.35,51.42,51.29,51.31,84700.0,39.1904,39.2438,39.1446,39.1598,84700.0
2008-03-18 11:30:00,51.32,51.48,51.31,51.39,93500.0,39.1675,39.2896,39.1598,39.2209,93500.0
2008-03-18 11:35:00,51.39,51.5,51.36,51.42,39200.0,39.2209,39.3048,39.198,39.2438,39200.0
2008-03-18 11:40:00,51.43,51.56,51.43,51.5,40500.0,39.2514,39.3506,39.2514,39.3048,40500.0
2008-03-18 11:45:00,51.5,51.54,51.44,51.52,34500.0,39.3048,39.3354,39.259,39.3201,34500.0
2008-03-18 11:50:00,51.52,51.52,51.5,51.5,63000.0,39.3201,39.3201,39.3048,39.3048,63000.0
2008-03-18 11:55:00,51.51,51.51,51.37,51.42,34000.0,39.3125,39.3125,39.2056,39.2438,34000.0
2008-03-18 12:00:00,51.45,51.45,51.2,51.21,20600.0,39.2667,39.2667,39.0759,39.0835,20600.0
2008-03-18 12:05:00,51.21,51.3,51.14,51.26,53400.0,39.0835,39.1522,39.0301,39.1217,53400.0
2008-03-18 12:10:00,51.25,51.3,51.2,51.22,41800.0,39.114,39.1522,39.0759,39.0911,41800.0
2008-03-18 12:15:00,51.23,51.33,51.23,51.31,28700.0,39.0988,39.1751,39.0988,39.1598,28700.0
2008-03-18 12:20:00,51.34,51.4,51.26,51.37,52400.0,39.1827,39.2285,39.1217,39.2056,52400.0
2008-03-18 12:25:00,51.35,51.45,51.32,51.41,27000.0,39.1904,39.2667,39.1675,39.2361,27000.0
2008-03-18 12:30:00,51.42,51.45,51.36,51.41,20900.0,39.2438,39.2667,39.198,39.2361,20900.0
2008-03-18 12:35:00,51.39,51.58,51.35,51.58,46700.0,39.2209,39.3659,39.1904,39.3659,46700.0
2008-03-18 12:40:00,51.59,51.61,51.53,51.56,29300.0,39.3735,39.3888,39.3277,39.3506,29300.0
2008-03-18 12:45:00,51.56,51.59,51.5,51.51,22900.0,39.3506,39.3735,39.3048,39.3125,22900.0
2008-03-18 12:50:00,51.53,51.65,51.48,51.57,31000.0,39.3277,39.4193,39.2896,39.3583,31000.0
2008-03-18 12:55:00,51.59,51.62,51.49,51.53,18600.0,39.3735,39.3964,39.2972,39.3277,18600.0
2008-03-18 13:00:00,51.56,51.56,51.41,51.54,49900.0,39.3506,39.3506,39.2361,39.3354,49900.0
2008-03-18 13:05:00,51.52,51.59,51.52,51.56,34100.0,39.3201,39.3735,39.3201,39.3506,34100.0
2008-03-18 13:10:00,51.56,51.68,51.56,51.64,49900.0,39.3506,39.4422,39.3506,39.4117,49900.0
2008-03-18 13:15:00,51.64,51.74,51.59,51.67,38400.0,39.4117,39.488,39.3735,39.4346,38400.0
2008-03-18 13:20:00,51.67,51.72,51.62,51.65,45000.0,39.4346,39.4727,39.3964,39.4193,45000.0
2008-03-18 13:25:00,51.67,51.67,51.56,51.61,24600.0,39.4346,39.4346,39.3506,39.3888,24600.0
2008-03-18 13:30:00,51.63,51.72,51.57,51.57,48600.0,39.4041,39.4727,39.3583,39.3583,48600.0
2008-03-18 13:35:00,51.54,51.6,51.49,51.58,43500.0,39.3354,39.3812,39.2972,39.3659,43500.0
2008-03-18 13:40:00,51.6,51.67,51.54,51.64,37600.0,39.3812,39.4346,39.3354,39.4117,37600.0
2008-03-18 13:45:00,51.64,51.73,51.64,51.69,47000.0,39.4117,39.4804,39.4117,39.4498,47000.0
2008-03-18 13:50:00,51.68,51.75,51.66,51.71,38000.0,39.4422,39.4956,39.4269,39.4651,38000.0
2008-03-18 13:55:00,51.69,51.75,51.66,51.69,36400.0,39.4498,39.4956,39.4269,39.4498,36400.0
2008-03-18 14:00:00,51.69,51.75,51.58,51.58,24500.0,39.4498,39.4956,39.3659,39.3659,24500.0
2008-03-18 14:05:00,51.57,51.6,51.46,51.46,61500.0,39.3583,39.3812,39.2743,39.2743,61500.0
2008-03-18 14:10:00,51.45,51.6,51.11,51.19,48900.0,39.2667,39.3812,39.0072,39.0682,48900.0
2008-03-18 14:15:00,51.1,51.57,50.9,51.55,83200.0,38.9996,39.3583,38.8469,39.343,83200.0
2008-03-18 14:20:00,51.57,51.61,51.19,51.46,162500.0,39.3583,39.3888,39.0682,39.2743,162500.0
2008-03-18 14:25:00,51.47,51.47,51.1,51.27,92500.0,39.2819,39.2819,38.9996,39.1293,92500.0
2008-03-18 14:30:00,51.28,51.33,50.81,50.91,84000.0,39.1369,39.1751,38.7782,38.8545,84000.0
2008-03-18 14:35:00,50.91,51.38,50.89,51.21,163000.0,38.8545,39.2133,38.8393,39.0835,163000.0
2008-03-18 14:40:00,51.18,51.44,51.03,51.26,131200.0,39.0606,39.259,38.9461,39.1217,131200.0
2008-03-18 14:45:00,51.23,51.52,51.23,51.43,26600.0,39.0988,39.3201,39.0988,39.2514,26600.0
2008-03-18 14:50:00,51.44,51.8,51.44,51.8,45200.0,39.259,39.5338,39.259,39.5338,45200.0
2008-03-18 14:55:00,51.85,52.0,51.76,51.92,128300.0,39.572,39.6864,39.5033,39.6254,128300.0
2008-03-18 15:00:00,51.89,51.89,51.6,51.78,64600.0,39.6025,39.6025,39.3812,39.5185,64600.0
2008-03-18 15:05:00,51.77,51.85,51.54,51.79,57800.0,39.5109,39.572,39.3354,39.5262,57800.0
2008-03-18 15:10:00,51.74,51.82,51.63,51.78,63700.0,39.488,39.5491,39.4041,39.5185,63700.0
2008-03-18 15:15:00,51.7,51.81,51.63,51.73,34000.0,39.4575,39.5414,39.4041,39.4804,34000.0
2008-03-18 15:20:00,51.73,51.99,51.72,51.88,96600.0,39.4804,39.6788,39.4727,39.5949,96600.0
2008-03-18 15:25:00,51.88,51.98,51.75,51.85,210800.0,39.5949,39.6712,39.4956,39.572,210800.0
2008-03-18 15:30:00,51.85,52.0,51.84,51.95,94600.0,39.572,39.6864,39.5643,39.6483,94600.0
2008-03-18 15:35:00,51.95,52.05,51.86,51.97,94100.0,39.6483,39.7246,39.5796,39.6635,94100.0
2008-03-18 15:40:00,51.96,52.15,51.96,51.99,66300.0,39.6559,39.8009,39.6559,39.6788,66300.0
2008-03-18 15:45:00,51.99,51.99,51.78,51.81,90000.0,39.6788,39.6788,39.5185,39.5414,90000.0
2008-03-18 15:50:00,51.8,52.07,51.8,51.96,87100.0,39.5338,39.7399,39.5338,39.6559,87100.0
2008-03-18 15:55:00,51.94,52.11,51.84,52.05,128700.0,39.6406,39.7704,39.5643,39.7246,128700.0
2008-03-19 09:30:00,51.77,52.12,51.77,52.11,58400.0,39.5109,39.778,39.5109,39.7704,58400.0
2008-03-19 09:35:00,52.16,52.23,52.11,52.22,60000.0,39.8085,39.862,39.7704,39.8543,60000.0
2008-03-19 09:40:00,52.22,52.44,52.14,52.38,61700.0,39.8543,40.0222,39.7933,39.9765,61700.0
2008-03-19 09:45:00,52.4,52.48,52.26,52.46,46500.0,39.9917,40.0528,39.8849,40.0375,46500.0
2008-03-19 09:50:00,52.46,52.47,52.35,52.38,51300.0,40.0375,40.0451,39.9536,39.9765,51300.0
2008-03-19 09:55:00,52.39,52.39,52.1,52.12,47300.0,39.9841,39.9841,39.7628,39.778,47300.0
2008-03-19 10:00:00,52.14,52.37,52.13,52.3,46700.0,39.7933,39.9688,39.7857,39.9154,46700.0
2008-03-19 10:05:00,52.28,52.48,52.25,52.39,150600.0,39.9001,40.0528,39.8772,39.9841,150600.0
2008-03-19 10:10:00,52.37,52.43,52.16,52.16,85900.0,39.9688,40.0146,39.8085,39.8085,85900.0
2008-03-19 10:15:00,52.18,52.2,52.06,52.13,58900.0,39.8238,39.8391,39.7322,39.7857,58900.0
2008-03-19 10:20:00,52.13,52.31,52.11,52.26,62700.0,39.7857,39.923,39.7704,39.8849,62700.0
2008-03-19 10:25:00,52.26,52.3,52.09,52.16,92700.0,39.8849,39.9154,39.7551,39.8085,92700.0
2008-03-19 10:30:00,52.16,52.16,51.96,52.02,38800.0,39.8085,39.8085,39.6559,39.7017,38800.0
2008-03-19 10:35:00,52.01,52.1,52.0,52.07,56500.0,39.6941,39.7628,39.6864,39.7399,56500.0
2008-03-19 10:40:00,52.06,52.14,51.99,52.06,14400.0,39.7322,39.7933,39.6788,39.7322,14400.0
2008-03-19 10:45:00,52.04,52.14,52.01,52.09,76400.0,39.717,39.7933,39.6941,39.7551,76400.0
2008-03-19 10:50:00,52.11,52.17,52.09,52.15,25500.0,39.7704,39.8162,39.7551,39.8009,25500.0
2008-03-19 10:55:00,52.12,52.13,52.02,52.07,32000.0,39.778,39.7857,39.7017,39.7399,32000.0
2008-03-19 11:00:00,52.09,52.15,52.04,52.14,23800.0,39.7551,39.8009,39.717,39.7933,23800.0
2008-03-19 11:05:00,52.15,52.15,51.91,52.0,56200.0,39.8009,39.8009,39.6177,39.6864,56200.0
2008-03-19 11:10:00,52.05,52.09,51.98,52.01,61000.0,39.7246,39.7551,39.6712,39.6941,61000.0
2008-03-19 11:15:00,52.03,52.1,51.97,51.99,36800.0,39.7093,39.7628,39.6635,39.6788,36800.0
2008-03-19 11:20:00,51.99,52.07,51.93,52.05,53900.0,39.6788,39.7399,39.633,39.7246,53900.0
2008-03-19 11:25:00,52.09,52.14,52.06,52.09,20700.0,39.7551,39.7933,39.7322,39.7551,20700.0
2008-03-19 11:30:00,52.1,52.15,51.99,52.15,39700.0,39.7628,39.8009,39.6788,39.8009,39700.0
2008-03-19 11:35:00,52.13,52.18,52.06,52.08,32600.0,39.7857,39.8238,39.7322,39.7475,32600.0
2008-03-19 11:40:00,52.09,52.15,52.07,52.07,25400.0,39.7551,39.8009,39.7399,39.7399,25400.0
2008-03-19 11:45:00,52.07,52.09,51.94,52.0,31300.0,39.7399,39.7551,39.6406,39.6864,31300.0
2008-03-19 11:50:00,51.99,52.08,51.97,52.03,30500.0,39.6788,39.7475,39.6635,39.7093,30500.0
2008-03-19 11:55:00,52.04,52.04,51.9,51.9,44400.0,39.717,39.717,39.6101,39.6101,44400.0
2008-03-19 12:00:00,51.91,51.99,51.75,51.77,44000.0,39.6177,39.6788,39.4956,39.5109,44000.0
2008-03-19 12:05:00,51.77,51.91,51.76,51.9,45700.0,39.5109,39.6177,39.5033,39.6101,45700.0
2008-03-19 12:10:00,51.91,51.94,51.8,51.84,40000.0,39.6177,39.6406,39.5338,39.5643,40000.0
2008-03-19 12:15:00,51.83,51.96,51.81,51.94,56100.0,39.5567,39.6559,39.5414,39.6406,56100.0
2008-03-19 12:20:00,51.94,51.99,51.83,51.83,54700.0,39.6406,39.6788,39.5567,39.5567,54700.0
2008-03-19 12:25:00,51.85,51.88,51.74,51.77,59100.0,39.572,39.5949,39.488,39.5109,59100.0
2008-03-19 12:30:00,51.78,51.81,51.61,51.64,49600.0,39.5185,39.5414,39.3888,39.4117,49600.0
2008-03-19 12:35:00,51.66,51.67,51.49,51.53,79100.0,39.4269,39.4346,39.2972,39.3277,79100.0
2008-03-19 12:40:00,51.51,51.54,51.35,51.4,101000.0,39.3125,39.3354,39.1904,39.2285,101000.0
2008-03-19 12:45:00,51.42,51.48,51.41,51.44,20000.0,39.2438,39.2896,39.2361,39.259,20000.0
2008-03-19 12:50:00,51.47,51.61,51.47,51.58,21300.0,39.2819,39.3888,39.2819,39.3659,21300.0
2008-03-19 12:55:00,51.55,51.58,51.39,51.41,42400.0,39.343,39.3659,39.2209,39.2361,42400.0
2008-03-19 13:00:00,51.4,51.52,51.34,51.39,21600.0,39.2285,39.3201,39.1827,39.2209,21600.0
2008-03-19 13:05:00,51.38,51.58,51.38,51.48,37600.0,39.2133,39.3659,39.2133,39.2896,37600.0
2008-03-19 13:10:00,51.47,51.51,51.35,51.41,27300.0,39.2819,39.3125,39.1904,39.2361,27300.0
2008-03-19 13:15:00,51.41,51.51,51.33,51.47,41000.0,39.2361,39.3125,39.1751,39.2819,41000.0
2008-03-19 13:20:00,51.47,51.67,51.41,51.52,47500.0,39.2819,39.4346,39.2361,39.3201,47500.0
2008-03-19 13:25:00,51.53,51.53,51.24,51.32,33900.0,39.3277,39.3277,39.1064,39.1675,33900.0
2008-03-19 13:30:00,51.31,51.42,51.2,51.23,30400.0,39.1598,39.2438,39.0759,39.0988,30400.0
2008-03-19 13:35:00,51.26,51.3,51.18,51.26,31500.0,39.1217,39.1522,39.0606,39.1217,31500.0
2008-03-19 13:40:00,51.25,51.37,51.15,51.23,34700.0,39.114,39.2056,39.0377,39.0988,34700.0
2008-03-19 13:45:00,51.25,51.38,51.23,51.23,26600.0,39.114,39.2133,39.0988,39.0988,26600.0
2008-03-19 13:50:00,51.24,51.24,51.05,51.15,55200.0,39.1064,39.1064,38.9614,39.0377,55200.0
2008-03-19 13:55:00,51.14,51.29,51.09,51.17,33700.0,39.0301,39.1446,38.9919,39.053,33700.0
2008-03-19 14:00:00,51.18,51.29,51.05,51.06,49700.0,39.0606,39.1446,38.9614,38.969,49700.0
2008-03-19 14:05:00,51.06,51.11,51.02,51.07,83100.0,38.969,39.0072,38.9385,38.9767,83100.0
2008-03-19 14:10:00,51.08,51.26,51.08,51.26,51600.0,38.9843,39.1217,38.9843,39.1217,51600.0
2008-03-19 14:15:00,51.24,51.27,51.02,51.13,70000.0,39.1064,39.1293,38.9385,39.0225,70000.0
2008-03-19 14:20:00,51.15,51.38,51.13,51.29,49900.0,39.0377,39.2133,39.0225,39.1446,49900.0
2008-03-19 14:25:00,51.3,51.3,51.13,51.17,34900.0,39.1522,39.1522,39.0225,39.053,34900.0
2008-03-19 14:30:00,51.18,51.21,51.06,51.09,19700.0,39.0606,39.0835,38.969,38.9919,19700.0
2008-03-19 14:35:00,51.11,51.15,50.94,50.94,72600.0,39.0072,39.0377,38.8774,38.8774,72600.0
2008-03-19 14:40:00,50.94,50.98,50.81,50.94,47800.0,38.8774,38.908,38.7782,38.8774,47800.0
2008-03-19 14:45:00,50.98,51.06,50.94,50.95,47800.0,38.908,38.969,38.8774,38.8851,47800.0
2008-03-19 14:50:00,50.96,51.17,50.95,51.17,41100.0,38.8927,39.053,38.8851,39.053,41100.0
2008-03-19 14:55:00,51.17,51.38,51.17,51.36,41800.0,39.053,39.2133,39.053,39.198,41800.0
2008-03-19 15:00:00,51.35,51.39,51.19,51.35,55800.0,39.1904,39.2209,39.0682,39.1904,55800.0
2008-03-19 15:05:00,51.34,51.59,51.32,51.53,36100.0,39.1827,39.3735,39.1675,39.3277,36100.0
2008-03-19 15:10:00,51.55,51.61,51.28,51.34,25800.0,39.343,39.3888,39.1369,39.1827,25800.0
2008-03-19 15:15:00,51.3,51.38,51.15,51.18,59400.0,39.1522,39.2133,39.0377,39.0606,59400.0
2008-03-19 15:20:00,51.15,51.28,50.98,50.98,57900.0,39.0377,39.1369,38.908,38.908,57900.0
2008-03-19 15:25:00,50.97,51.07,50.91,51.03,45400.0,38.9003,38.9767,38.8545,38.9461,45400.0
2008-03-19 15:30:00,51.01,51.12,50.96,50.96,29000.0,38.9309,39.0148,38.8927,38.8927,29000.0
2008-03-19 15:35:00,50.95,50.99,50.77,50.77,41200.0,38.8851,38.9156,38.7477,38.7477,41200.0
2008-03-19 15:40:00,50.77,51.04,50.77,51.03,44600.0,38.7477,38.9538,38.7477,38.9461,44600.0
2008-03-19 15:45:00,51.05,51.11,50.87,51.02,93500.0,38.9614,39.0072,38.824,38.9385,93500.0
2008-03-19 15:50:00,51.02,51.03,50.85,50.85,155900.0,38.9385,38.9461,38.8088,38.8088,155900.0
2008-03-19 15:55:00,50.86,51.03,50.86,50.95,160300.0,38.8164,38.9461,38.8164,38.8851,160300.0
2008-03-20 09:30:00,51.93,52.09,51.81,51.93,52500.0,39.633,39.7551,39.5414,39.633,52500.0
2008-03-20 09:35:00,51.93,52.0,51.7,51.7,49500.0,39.633,39.6864,39.4575,39.4575,49500.0
2008-03-20 09:40:00,51.73,51.73,51.45,51.46,91300.0,39.4804,39.4804,39.2667,39.2743,91300.0
2008-03-20 09:45:00,51.47,51.58,51.39,51.46,92600.0,39.2819,39.3659,39.2209,39.2743,92600.0
2008-03-20 09:50:00,51.46,51.5,51.34,51.46,81000.0,39.2743,39.3048,39.1827,39.2743,81000.0
2008-03-20 09:55:00,51.46,51.54,51.43,51.53,59100.0,39.2743,39.3354,39.2514,39.3277,59100.0
2008-03-20 10:00:00,51.54,51.85,51.52,51.77,84600.0,39.3354,39.572,39.3201,39.5109,84600.0
2008-03-20 10:05:00,51.76,51.76,51.58,51.64,45900.0,39.5033,39.5033,39.3659,39.4117,45900.0
2008-03-20 10:10:00,51.64,51.68,51.58,51.64,45800.0,39.4117,39.4422,39.3659,39.4117,45800.0
2008-03-20 10:15:00,51.67,51.82,51.67,51.76,38300.0,39.4346,39.5491,39.4346,39.5033,38300.0
2008-03-20 10:20:00,51.77,51.98,51.75,51.91,57800.0,39.5109,39.6712,39.4956,39.6177,57800.0
2008-03-20 10:25:00,51.92,52.04,51.87,51.96,50000.0,39.6254,39.717,39.5872,39.6559,50000.0
2008-03-20 10:30:00,51.96,51.97,51.91,51.94,87300.0,39.6559,39.6635,39.6177,39.6406,87300.0
2008-03-20 10:35:00,51.94,51.97,51.84,51.97,78900.0,39.6406,39.6635,39.5643,39.6635,78900.0
2008-03-20 10:40:00,51.92,52.03,51.86,51.97,35300.0,39.6254,39.7093,39.5796,39.6635,35300.0
2008-03-20 10:45:00,51.98,52.08,51.95,52.01,30700.0,39.6712,39.7475,39.6483,39.6941,30700.0
2008-03-20 10:50:00,52.03,52.12,51.98,52.12,40200.0,39.7093,39.778,39.6712,39.778,40200.0
2008-03-20 10:55:00,52.12,52.33,52.07,52.31,57500.0,39.778,39.9383,39.7399,39.923,57500.0
2008-03-20 11:00:00,52.31,52.32,52.19,52.22,26400.0,39.923,39.9307,39.8314,39.8543,26400.0
2008-03-20 11:05:00,52.23,52.27,52.2,52.27,37500.0,39.862,39.8925,39.8391,39.8925,37500.0
2008-03-20 11:10:00,52.28,52.29,52.08,52.17,24700.0,39.9001,39.9078,39.7475,39.8162,24700.0
2008-03-20 11:15:00,52.17,52.28,52.15,52.18,48200.0,39.8162,39.9001,39.8009,39.8238,48200.0
2008-03-20 11:20:00,52.21,52.37,52.12,52.34,30300.0,39.8467,39.9688,39.778,39.9459,30300.0
2008-03-20 11:25:00,52.34,52.37,52.23,52.3,19900.0,39.9459,39.9688,39.862,39.9154,19900.0
2008-03-20 11:30:00,52.31,52.36,52.28,52.3,78100.0,39.923,39.9612,39.9001,39.9154,78100.0
2008-03-20 11:35:00,52.31,52.31,52.22,52.22,28300.0,39.923,39.923,39.8543,39.8543,28300.0
2008-03-20 11:40:00,52.23,52.25,52.19,52.23,22800.0,39.862,39.8772,39.8314,39.862,22800.0
2008-03-20 11:45:00,52.24,52.24,51.99,51.99,35500.0,39.8696,39.8696,39.6788,39.6788,35500.0
2008-03-20 11:50:00,52.01,52.09,51.96,52.05,41300.0,39.6941,39.7551,39.6559,39.7246,41300.0
2008-03-20 11:55:00,52.07,52.11,52.02,52.07,40500.0,39.7399,39.7704,39.7017,39.7399,40500.0
2008-03-20 12:00:00,52.08,52.26,52.08,52.17,46700.0,39.7475,39.8849,39.7475,39.8162,46700.0
2008-03-20 12:05:00,52.17,52.34,52.07,52.08,88900.0,39.8162,39.9459,39.7399,39.7475,88900.0
2008-03-20 12:10:00,52.07,52.16,52.02,52.08,31200.0,39.7399,39.8085,39.7017,39.7475,31200.0
2008-03-20 12:15:00,52.07,52.34,52.07,52.25,71100.0,39.7399,39.9459,39.7399,39.8772,71100.0
2008-03-20 12:20:00,52.27,52.27,52.03,52.08,69900.0,39.8925,39.8925,39.7093,39.7475,69900.0
2008-03-20 12:25:00,52.06,52.14,52.0,52.02,20300.0,39.7322,39.7933,39.6864,39.7017,20300.0
2008-03-20 12:30:00,52.04,52.14,51.97,51.98,34400.0,39.717,39.7933,39.6635,39.6712,34400.0
2008-03-20 12:35:00,51.97,52.02,51.92,52.02,18700.0,39.6635,39.7017,39.6254,39.7017,18700.0
2008-03-20 12:40:00,52.03,52.18,51.95,52.02,40800.0,39.7093,39.8238,39.6483,39.7017,40800.0
2008-03-20 12:45:00,52.03,52.1,51.92,52.1,25700.0,39.7093,39.7628,39.6254,39.7628,25700.0
2008-03-20 12:50:00,52.1,52.23,52.1,52.23,19500.0,39.7628,39.862,39.7628,39.862,19500.0
2008-03-20 12:55:00,52.22,52.25,52.05,52.05,40000.0,39.8543,39.8772,39.7246,39.7246,40000.0
2008-03-20 13:00:00,52.07,52.29,52.01,52.2,62300.0,39.7399,39.9078,39.6941,39.8391,62300.0
2008-03-20 13:05:00,52.21,52.25,52.13,52.17,19400.0,39.8467,39.8772,39.7857,39.8162,19400.0
2008-03-20 13:10:00,52.19,52.19,52.03,52.07,18300.0,39.8314,39.8314,39.7093,39.7399,18300.0
2008-03-20 13:15:00,52.07,52.26,52.05,52.22,32900.0,39.7399,39.8849,39.7246,39.8543,32900.0
2008-03-20 13:20:00,52.23,52.29,52.21,52.27,32700.0,39.862,39.9078,39.8467,39.8925,32700.0
2008-03-20 13:25:00,52.27,52.39,52.27,52.33,18700.0,39.8925,39.9841,39.8925,39.9383,18700.0
2008-03-20 13:30:00,52.32,52.47,52.3,52.44,20900.0,39.9307,40.0451,39.9154,40.0222,20900.0
2008-03-20 13:35:00,52.45,52.54,52.44,52.52,10500.0,40.0299,40.0986,40.0222,40.0833,10500.0
2008-03-20 13:40:00,52.53,52.56,52.45,52.56,26500.0,40.0909,40.1138,40.0299,40.1138,26500.0
2008-03-20 13:45:00,52.56,52.62,52.51,52.52,70100.0,40.1138,40.1596,40.0757,40.0833,70100.0
2008-03-20 13:50:00,52.51,52.52,52.44,52.45,47700.0,40.0757,40.0833,40.0222,40.0299,47700.0
2008-03-20 13:55:00,52.45,52.45,52.36,52.43,62600.0,40.0299,40.0299,39.9612,40.0146,62600.0
2008-03-20 14:00:00,52.41,52.53,52.41,52.45,37800.0,39.9993,40.0909,39.9993,40.0299,37800.0
2008-03-20 14:05:00,52.44,52.52,52.4,52.45,29000.0,40.0222,40.0833,39.9917,40.0299,29000.0
2008-03-20 14:10:00,52.46,52.51,52.4,52.41,62200.0,40.0375,40.0757,39.9917,39.9993,62200.0
2008-03-20 14:15:00,52.43,52.44,52.25,52.31,57900.0,40.0146,40.0222,39.8772,39.923,57900.0
2008-03-20 14:20:00,52.31,52.49,52.23,52.44,60300.0,39.923,40.0604,39.862,40.0222,60300.0
2008-03-20 14:25:00,52.43,52.55,52.41,52.53,25500.0,40.0146,40.1062,39.9993,40.0909,25500.0
2008-03-20 14:30:00,52.55,52.59,52.46,52.59,77200.0,40.1062,40.1367,40.0375,40.1367,77200.0
2008-03-20 14:35:00,52.59,52.64,52.58,52.63,48200.0,40.1367,40.1749,40.1291,40.1673,48200.0
2008-03-20 14:40:00,52.62,52.63,52.47,52.54,44400.0,40.1596,40.1673,40.0451,40.0986,44400.0
2008-03-20 14:45:00,52.54,52.54,52.44,52.48,25900.0,40.0986,40.0986,40.0222,40.0528,25900.0
2008-03-20 14:50:00,52.49,52.57,52.4,52.55,70700.0,40.0604,40.1215,39.9917,40.1062,70700.0
2008-03-20 14:55:00,52.54,52.62,52.47,52.58,45700.0,40.0986,40.1596,40.0451,40.1291,45700.0
2008-03-20 15:00:00,52.58,52.65,52.55,52.65,54300.0,40.1291,40.1825,40.1062,40.1825,54300.0
2008-03-20 15:05:00,52.64,52.64,52.52,52.58,19900.0,40.1749,40.1749,40.0833,40.1291,19900.0
2008-03-20 15:10:00,52.59,52.7,52.54,52.66,48300.0,40.1367,40.2207,40.0986,40.1901,48300.0
2008-03-20 15:15:00,52.66,52.69,52.59,52.69,50700.0,40.1901,40.213,40.1367,40.213,50700.0
2008-03-20 15:20:00,52.7,52.91,52.68,52.89,80100.0,40.2207,40.381,40.2054,40.3657,80100.0
2008-03-20 15:25:00,52.89,52.89,52.72,52.77,53200.0,40.3657,40.3657,40.2359,40.2741,53200.0
2008-03-20 15:30:00,52.79,52.9,52.74,52.74,44000.0,40.2894,40.3733,40.2512,40.2512,44000.0
2008-03-20 15:35:00,52.74,52.74,52.44,52.55,68200.0,40.2512,40.2512,40.0222,40.1062,68200.0
2008-03-20 15:40:00,52.57,52.73,52.55,52.71,67600.0,40.1215,40.2436,40.1062,40.2283,67600.0
2008-03-20 15:45:00,52.71,52.9,52.58,52.61,75600.0,40.2283,40.3733,40.1291,40.152,75600.0
2008-03-20 15:50:00,52.61,52.71,52.58,52.68,71200.0,40.152,40.2283,40.1291,40.2054,71200.0
2008-03-20 15:55:00,52.68,52.88,52.58,52.71,107400.0,40.2054,40.3581,40.1291,40.2283,107400.0
2008-03-24 09:30:00,53.7,53.89,53.6,53.89,64500.0,40.9839,41.1289,40.9076,41.1289,64500.0
2008-03-24 09:35:00,53.89,53.96,53.89,53.96,41000.0,41.1289,41.1823,41.1289,41.1823,41000.0
2008-03-24 09:40:00,53.96,54.4,53.95,54.28,72500.0,41.1823,41.5181,41.1747,41.4265,72500.0
2008-03-24 09:45:00,54.28,54.41,54.16,54.27,39300.0,41.4265,41.5258,41.335,41.4189,39300.0
2008-03-24 09:50:00,54.28,54.37,54.18,54.27,21500.0,41.4265,41.4952,41.3502,41.4189,21500.0
2008-03-24 09:55:00,54.23,54.31,54.22,54.29,20900.0,41.3884,41.4494,41.3807,41.4342,20900.0
2008-03-24 10:00:00,54.31,54.63,54.31,54.54,33600.0,41.4494,41.6937,41.4494,41.625,33600.0
2008-03-24 10:05:00,54.59,54.62,54.46,54.54,28300.0,41.6631,41.686,41.5639,41.625,28300.0
2008-03-24 10:10:00,54.55,54.77,54.55,54.77,21700.0,41.6326,41.8005,41.6326,41.8005,21700.0
2008-03-24 10:15:00,54.76,54.77,54.6,54.74,43600.0,41.7929,41.8005,41.6708,41.7776,43600.0
2008-03-24 10:20:00,54.74,54.77,54.52,54.54,93300.0,41.7776,41.8005,41.6097,41.625,93300.0
2008-03-24 10:25:00,54.54,54.65,54.52,54.65,33200.0,41.625,41.7089,41.6097,41.7089,33200.0
2008-03-24 10:30:00,54.62,54.82,54.61,54.81,45100.0,41.686,41.8387,41.6784,41.831,45100.0
2008-03-24 10:35:00,54.8,54.89,54.77,54.82,35200.0,41.8234,41.8921,41.8005,41.8387,35200.0
2008-03-24 10:40:00,54.82,54.99,54.8,54.89,115300.0,41.8387,41.9684,41.8234,41.8921,115300.0
2008-03-24 10:45:00,54.87,54.91,54.76,54.76,47100.0,41.8768,41.9074,41.7929,41.7929,47100.0
2008-03-24 10:50:00,54.76,54.76,54.55,54.55,71200.0,41.7929,41.7929,41.6326,41.6326,71200.0
2008-03-24 10:55:00,54.54,54.6,54.44,54.45,54700.0,41.625,41.6708,41.5486,41.5563,54700.0
2008-03-24 11:00:00,54.47,54.49,54.31,54.33,60500.0,41.5715,41.5868,41.4494,41.4647,60500.0
2008-03-24 11:05:00,54.36,54.36,54.31,54.33,21500.0,41.4876,41.4876,41.4494,41.4647,21500.0
2008-03-24 11:10:00,54.33,54.4,54.27,54.39,38200.0,41.4647,41.5181,41.4189,41.5105,38200.0
2008-03-24 11:15:00,54.39,54.39,54.28,54.35,91300.0,41.5105,41.5105,41.4265,41.48,91300.0
2008-03-24 11:20:00,54.33,54.35,54.27,54.33,33400.0,41.4647,41.48,41.4189,41.4647,33400.0
2008-03-24 11:25:00,54.33,54.43,54.33,54.42,43800.0,41.4647,41.541,41.4647,41.5334,43800.0
2008-03-24 11:30:00,54.41,54.47,54.39,54.42,33600.0,41.5258,41.5715,41.5105,41.5334,33600.0
2008-03-24 11:35:00,54.39,54.5,54.37,54.5,54500.0,41.5105,41.5944,41.4952,41.5944,54500.0
2008-03-24 11:40:00,54.5,54.71,54.48,54.64,54400.0,41.5944,41.7547,41.5792,41.7013,54400.0
2008-03-24 11:45:00,54.65,54.72,54.62,54.69,57800.0,41.7089,41.7623,41.686,41.7394,57800.0
2008-03-24 11:50:00,54.69,54.69,54.6,54.61,30400.0,41.7394,41.7394,41.6708,41.6784,30400.0
2008-03-24 11:55:00,54.59,54.67,54.57,54.62,16200.0,41.6631,41.7242,41.6479,41.686,16200.0
2008-03-24 12:00:00,54.63,54.71,54.59,54.71,12400.0,41.6937,41.7547,41.6631,41.7547,12400.0
2008-03-24 12:05:00,54.69,54.73,54.65,54.71,16000.0,41.7394,41.77,41.7089,41.7547,16000.0
2008-03-24 12:10:00,54.7,54.76,54.62,54.73,26000.0,41.7471,41.7929,41.686,41.77,26000.0
2008-03-24 12:15:00,54.72,54.88,54.72,54.88,36800.0,41.7623,41.8845,41.7623,41.8845,36800.0
2008-03-24 12:20:00,54.88,54.88,54.82,54.87,38000.0,41.8845,41.8845,41.8387,41.8768,38000.0
2008-03-24 12:25:00,54.85,54.86,54.8,54.84,33300.0,41.8616,41.8692,41.8234,41.8539,33300.0
2008-03-24 12:30:00,54.87,54.9,54.79,54.82,16400.0,41.8768,41.8997,41.8158,41.8387,16400.0
2008-03-24 12:35:00,54.82,54.88,54.77,54.87,21600.0,41.8387,41.8845,41.8005,41.8768,21600.0
2008-03-24 12:40:00,54.88,54.99,54.87,54.99,25600.0,41.8845,41.9684,41.8768,41.9684,25600.0
2008-03-24 12:45:00,54.99,54.99,54.94,54.98,49300.0,41.9684,41.9684,41.9302,41.9608,49300.0
2008-03-24 12:50:00,54.98,55.08,54.94,54.98,74900.0,41.9608,42.0371,41.9302,41.9608,74900.0
2008-03-24 12:55:00,54.99,55.0,54.92,54.93,53200.0,41.9684,41.976,41.915,41.9226,53200.0
2008-03-24 13:00:00,54.92,54.96,54.86,54.96,39000.0,41.915,41.9455,41.8692,41.9455,39000.0
2008-03-24 13:05:00,54.98,55.02,54.88,54.94,57200.0,41.9608,41.9913,41.8845,41.9302,57200.0
2008-03-24 13:10:00,54.92,54.92,54.85,54.88,22100.0,41.915,41.915,41.8616,41.8845,22100.0
2008-03-24 13:15:00,54.88,54.96,54.85,54.88,23700.0,41.8845,41.9455,41.8616,41.8845,23700.0
2008-03-24 13:20:00,54.89,54.98,54.88,54.89,17600.0,41.8921,41.9608,41.8845,41.8921,17600.0
2008-03-24 13:25:00,54.89,54.93,54.86,54.9,22800.0,41.8921,41.9226,41.8692,41.8997,22800.0
2008-03-24 13:30:00,54.89,54.91,54.84,54.85,28500.0,41.8921,41.9074,41.8539,41.8616,28500.0
2008-03-24 13:35:00,54.85,54.89,54.82,54.84,32900.0,41.8616,41.8921,41.8387,41.8539,32900.0
2008-03-24 13:40:00,54.84,54.91,54.81,54.83,25000.0,41.8539,41.9074,41.831,41.8463,25000.0
2008-03-24 13:45:00,54.83,54.94,54.82,54.94,32500.0,41.8463,41.9302,41.8387,41.9302,32500.0
2008-03-24 13:50:00,54.95,55.01,54.93,54.96,24400.0,41.9379,41.9837,41.9226,41.9455,24400.0
2008-03-24 13:55:00,54.93,55.05,54.9,55.05,55600.0,41.9226,42.0142,41.8997,42.0142,55600.0
2008-03-24 14:00:00,55.05,55.05,54.88,54.97,69500.0,42.0142,42.0142,41.8845,41.9531,69500.0
2008-03-24 14:05:00,54.98,54.98,54.87,54.88,30900.0,41.9608,41.9608,41.8768,41.8845,30900.0
2008-03-24 14:10:00,54.87,54.87,54.73,54.76,61600.0,41.8768,41.8768,41.77,41.7929,61600.0
2008-03-24 14:15:00,54.76,54.85,54.69,54.84,42800.0,41.7929,41.8616,41.7394,41.8539,42800.0
2008-03-24 14:20:00,54.85,54.88,54.75,54.86,50800.0,41.8616,41.8845,41.7852,41.8692,50800.0
2008-03-24 14:25:00,54.84,54.96,54.78,54.94,96300.0,41.8539,41.9455,41.8081,41.9302,96300.0
2008-03-24 14:30:00,54.95,55.0,54.92,54.98,39200.0,41.9379,41.976,41.915,41.9608,39200.0
2008-03-24 14:35:00,54.98,55.0,54.84,54.93,38600.0,41.9608,41.976,41.8539,41.9226,38600.0
2008-03-24 14:40:00,54.92,55.01,54.89,54.99,26200.0,41.915,41.9837,41.8921,41.9684,26200.0
2008-03-24 14:45:00,55.0,55.0,54.74,54.74,43900.0,41.976,41.976,41.7776,41.7776,43900.0
2008-03-24 14:50:00,54.74,54.76,54.68,54.7,44600.0,41.7776,41.7929,41.7318,41.7471,44600.0
2008-03-24 14:55:00,54.69,54.69,54.54,54.6,41700.0,41.7394,41.7394,41.625,41.6708,41700.0
2008-03-24 15:00:00,54.6,54.67,54.53,54.55,43600.0,41.6708,41.7242,41.6173,41.6326,43600.0
2008-03-24 15:05:00,54.53,54.6,54.41,54.53,46400.0,41.6173,41.6708,41.5258,41.6173,46400.0
2008-03-24 15:10:00,54.53,54.67,54.52,54.65,47400.0,41.6173,41.7242,41.6097,41.7089,47400.0
2008-03-24 15:15:00,54.66,54.71,54.59,54.68,48700.0,41.7166,41.7547,41.6631,41.7318,48700.0
2008-03-24 15:20:00,54.67,54.68,54.53,54.55,36600.0,41.7242,41.7318,41.6173,41.6326,36600.0
2008-03-24 15:25:00,54.54,54.61,54.46,54.46,66600.0,41.625,41.6784,41.5639,41.5639,66600.0
2008-03-24 15:30:00,54.46,54.57,54.36,54.46,84500.0,41.5639,41.6479,41.4876,41.5639,84500.0
2008-03-24 15:35:00,54.47,54.62,54.41,54.6,91900.0,41.5715,41.686,41.5258,41.6708,91900.0
2008-03-24 15:40:00,54.6,54.66,54.55,54.61,40800.0,41.6708,41.7166,41.6326,41.6784,40800.0
2008-03-24 15:45:00,54.58,54.64,54.5,54.51,56900.0,41.6555,41.7013,41.5944,41.6021,56900.0
2008-03-24 15:50:00,54.53,54.66,54.53,54.63,68000.0,41.6173,41.7166,41.6173,41.6937,68000.0
2008-03-24 15:55:00,54.64,54.94,54.59,54.9,121400.0,41.7013,41.9302,41.6631,41.8997,121400.0
2008-03-25 09:30:00,55.15,55.6,55.15,55.4,67100.0,42.0905,42.434,42.0905,42.2813,67100.0
2008-03-25 09:35:00,55.43,55.6,55.42,55.5,54800.0,42.3042,42.434,42.2966,42.3576,54800.0
2008-03-25 09:40:00,55.51,55.66,55.51,55.54,79800.0,42.3653,42.4798,42.3653,42.3882,79800.0
2008-03-25 09:45:00,55.56,55.64,55.49,55.56,74900.0,42.4034,42.4645,42.35,42.4034,74900.0
2008-03-25 09:50:00,55.57,55.62,55.48,55.53,61300.0,42.4111,42.4492,42.3424,42.3805,61300.0
2008-03-25 09:55:00,55.52,55.53,55.32,55.35,96400.0,42.3729,42.3805,42.2203,42.2432,96400.0
2008-03-25 10:00:00,55.34,55.38,55.2,55.31,122100.0,42.2355,42.2661,42.1287,42.2126,122100.0
2008-03-25 10:05:00,55.32,55.43,55.29,55.4,191900.0,42.2203,42.3042,42.1974,42.2813,191900.0
2008-03-25 10:10:00,55.41,55.54,55.38,55.5,103000.0,42.289,42.3882,42.2661,42.3576,103000.0
2008-03-25 10:15:00,55.51,55.63,55.49,55.52,87000.0,42.3653,42.4569,42.35,42.3729,87000.0
2008-03-25 10:20:00,55.54,55.59,55.48,55.49,81300.0,42.3882,42.4263,42.3424,42.35,81300.0
2008-03-25 10:25:00,55.5,55.58,55.38,55.39,36500.0,42.3576,42.4187,42.2661,42.2737,36500.0
2008-03-25 10:30:00,55.4,55.5,55.29,55.34,42200.0,42.2813,42.3576,42.1974,42.2355,42200.0
2008-03-25 10:35:00,55.32,55.35,55.25,55.3,36800.0,42.2203,42.2432,42.1668,42.205,36800.0
2008-03-25 10:40:00,55.29,55.45,55.27,55.44,40600.0,42.1974,42.3195,42.1821,42.3118,40600.0
2008-03-25 10:45:00,55.43,55.46,55.35,55.42,44700.0,42.3042,42.3271,42.2432,42.2966,44700.0
2008-03-25 10:50:00,55.45,55.47,55.3,55.38,39900.0,42.3195,42.3347,42.205,42.2661,39900.0
2008-03-25 10:55:00,55.39,55.43,55.28,55.38,57900.0,42.2737,42.3042,42.1897,42.2661,57900.0
2008-03-25 11:00:00,55.4,55.51,55.34,55.5,31300.0,42.2813,42.3653,42.2355,42.3576,31300.0
2008-03-25 11:05:00,55.5,55.5,55.34,55.34,23100.0,42.3576,42.3576,42.2355,42.2355,23100.0
2008-03-25 11:10:00,55.33,55.44,55.29,55.41,18000.0,42.2279,42.3118,42.1974,42.289,18000.0
2008-03-25 11:15:00,55.41,55.52,55.31,55.32,65300.0,42.289,42.3729,42.2126,42.2203,65300.0
2008-03-25 11:20:00,55.32,55.52,55.32,55.43,31200.0,42.2203,42.3729,42.2203,42.3042,31200.0
2008-03-25 11:25:00,55.41,55.52,55.39,55.4,39800.0,42.289,42.3729,42.2737,42.2813,39800.0
2008-03-25 11:30:00,55.4,55.41,55.34,55.37,31000.0,42.2813,42.289,42.2355,42.2584,31000.0
2008-03-25 11:35:00,55.39,55.45,55.31,55.35,32400.0,42.2737,42.3195,42.2126,42.2432,32400.0
2008-03-25 11:40:00,55.34,55.48,55.34,55.45,38600.0,42.2355,42.3424,42.2355,42.3195,38600.0
2008-03-25 11:45:00,55.45,55.48,55.33,55.35,57000.0,42.3195,42.3424,42.2279,42.2432,57000.0
2008-03-25 11:50:00,55.36,55.5,55.33,55.46,46500.0,42.2508,42.3576,42.2279,42.3271,46500.0
2008-03-25 11:55:00,55.46,55.46,55.33,55.39,18300.0,42.3271,42.3271,42.2279,42.2737,18300.0
2008-03-25 12:00:00,55.39,55.52,55.36,55.5,44400.0,42.2737,42.3729,42.2508,42.3576,44400.0
2008-03-25 12:05:00,55.51,55.67,55.51,55.66,73000.0,42.3653,42.4874,42.3653,42.4798,73000.0
2008-03-25 12:10:00,55.66,55.69,55.61,55.61,27500.0,42.4798,42.5026,42.4416,42.4416,27500.0
2008-03-25 12:15:00,55.62,55.72,55.61,55.66,41700.0,42.4492,42.5255,42.4416,42.4798,41700.0
2008-03-25 12:20:00,55.67,55.69,55.57,55.62,29600.0,42.4874,42.5026,42.4111,42.4492,29600.0
2008-03-25 12:25:00,55.63,55.78,55.6,55.74,26000.0,42.4569,42.5713,42.434,42.5408,26000.0
2008-03-25 12:30:00,55.73,55.76,55.67,55.68,41200.0,42.5332,42.5561,42.4874,42.495,41200.0
2008-03-25 12:35:00,55.68,55.69,55.59,55.64,123300.0,42.495,42.5026,42.4263,42.4645,123300.0
2008-03-25 12:40:00,55.64,55.69,55.6,55.61,21800.0,42.4645,42.5026,42.434,42.4416,21800.0
2008-03-25 12:45:00,55.6,55.72,55.6,55.68,30300.0,42.434,42.5255,42.434,42.495,30300.0
2008-03-25 12:50:00,55.68,55.74,55.66,55.71,18800.0,42.495,42.5408,42.4798,42.5179,18800.0
2008-03-25 12:55:00,55.71,55.71,55.55,55.6,18600.0,42.5179,42.5179,42.3958,42.434,18600.0
2008-03-25 13:00:00,55.6,55.68,55.47,55.48,43700.0,42.434,42.495,42.3347,42.3424,43700.0
2008-03-25 13:05:00,55.48,55.5,55.42,55.49,52600.0,42.3424,42.3576,42.2966,42.35,52600.0
2008-03-25 13:10:00,55.49,55.53,55.43,55.51,36200.0,42.35,42.3805,42.3042,42.3653,36200.0
2008-03-25 13:15:00,55.49,55.52,55.46,55.48,19300.0,42.35,42.3729,42.3271,42.3424,19300.0
2008-03-25 13:20:00,55.46,55.58,55.44,55.55,36000.0,42.3271,42.4187,42.3118,42.3958,36000.0
2008-03-25 13:25:00,55.56,55.59,55.51,55.58,18900.0,42.4034,42.4263,42.3653,42.4187,18900.0
2008-03-25 13:30:00,55.61,55.71,55.54,55.58,54000.0,42.4416,42.5179,42.3882,42.4187,54000.0
2008-03-25 13:35:00,55.58,55.68,55.49,55.5,42600.0,42.4187,42.495,42.35,42.3576,42600.0
2008-03-25 13:40:00,55.5,55.54,55.45,55.52,68800.0,42.3576,42.3882,42.3195,42.3729,68800.0
2008-03-25 13:45:00,55.53,55.57,55.46,55.49,108700.0,42.3805,42.4111,42.3271,42.35,108700.0
2008-03-25 13:50:00,55.49,55.5,55.42,55.48,89600.0,42.35,42.3576,42.2966,42.3424,89600.0
2008-03-25 13:55:00,55.5,55.65,55.47,55.61,68700.0,42.3576,42.4721,42.3347,42.4416,68700.0
2008-03-25 14:00:00,55.61,55.67,55.54,55.6,94200.0,42.4416,42.4874,42.3882,42.434,94200.0
2008-03-25 14:05:00,55.6,55.66,55.54,55.55,58200.0,42.434,42.4798,42.3882,42.3958,58200.0
2008-03-25 14:10:00,55.56,55.58,55.46,55.46,43300.0,42.4034,42.4187,42.3271,42.3271,43300.0
2008-03-25 14:15:00,55.47,55.57,55.44,55.51,55500.0,42.3347,42.4111,42.3118,42.3653,55500.0
2008-03-25 14:20:00,55.51,55.57,55.48,55.53,60300.0,42.3653,42.4111,42.3424,42.3805,60300.0
2008-03-25 14:25:00,55.54,55.55,55.49,55.52,61800.0,42.3882,42.3958,42.35,42.3729,61800.0
2008-03-25 14:30:00,55.53,55.54,55.41,55.43,27400.0,42.3805,42.3882,42.289,42.3042,27400.0
2008-03-25 14:35:00,55.44,55.5,55.41,55.47,41300.0,42.3118,42.3576,42.289,42.3347,41300.0
2008-03-25 14:40:00,55.48,55.54,55.39,55.53,35500.0,42.3424,42.3882,42.2737,42.3805,35500.0
2008-03-25 14:45:00,55.55,55.64,55.47,55.57,36000.0,42.3958,42.4645,42.3347,42.4111,36000.0
2008-03-25 14:50:00,55.57,55.66,55.5,55.6,57300.0,42.4111,42.4798,42.3576,42.434,57300.0
2008-03-25 14:55:00,55.63,55.64,55.52,55.54,43800.0,42.4569,42.4645,42.3729,42.3882,43800.0
2008-03-25 15:00:00,55.55,55.64,55.55,55.63,55500.0,42.3958,42.4645,42.3958,42.4569,55500.0
2008-03-25 15:05:00,55.63,55.67,55.51,55.54,49800.0,42.4569,42.4874,42.3653,42.3882,49800.0
2008-03-25 15:10:00,55.54,55.65,55.51,55.6,64000.0,42.3882,42.4721,42.3653,42.434,64000.0
2008-03-25 15:15:00,55.6,55.68,55.55,55.58,43200.0,42.434,42.495,42.3958,42.4187,43200.0
2008-03-25 15:20:00,55.58,55.69,55.55,55.64,33300.0,42.4187,42.5026,42.3958,42.4645,33300.0
2008-03-25 15:25:00,55.64,55.64,55.5,55.55,40400.0,42.4645,42.4645,42.3576,42.3958,40400.0
2008-03-25 15:30:00,55.55,55.61,55.47,55.47,52400.0,42.3958,42.4416,42.3347,42.3347,52400.0
2008-03-25 15:35:00,55.48,55.53,55.45,55.5,31000.0,42.3424,42.3805,42.3195,42.3576,31000.0
2008-03-25 15:40:00,55.51,55.67,55.46,55.48,59400.0,42.3653,42.4874,42.3271,42.3424,59400.0
2008-03-25 15:45:00,55.48,55.48,55.39,55.39,55000.0,42.3424,42.3424,42.2737,42.2737,55000.0
2008-03-25 15:50:00,55.4,55.45,55.3,55.38,83500.0,42.2813,42.3195,42.205,42.2661,83500.0
2008-03-25 15:55:00,55.4,55.61,55.31,55.48,123200.0,42.2813,42.4416,42.2126,42.3424,123200.0
2008-03-26 09:30:00,54.95,55.31,54.95,55.21,27700.0,41.9379,42.2126,41.9379,42.1363,27700.0
2008-03-26 09:35:00,55.24,55.24,55.12,55.19,38700.0,42.1592,42.1592,42.0676,42.121,38700.0
2008-03-26 09:40:00,55.19,55.28,55.06,55.13,15900.0,42.121,42.1897,42.0218,42.0753,15900.0
2008-03-26 09:45:00,55.13,55.13,54.86,54.88,73400.0,42.0753,42.0753,41.8692,41.8845,73400.0
2008-03-26 09:50:00,54.9,54.97,54.83,54.9,12200.0,41.8997,41.9531,41.8463,41.8997,12200.0
2008-03-26 09:55:00,54.91,55.0,54.83,54.95,19500.0,41.9074,41.976,41.8463,41.9379,19500.0
2008-03-26 10:00:00,54.97,55.08,54.9,54.95,27800.0,41.9531,42.0371,41.8997,41.9379,27800.0
2008-03-26 10:05:00,54.92,55.08,54.92,55.08,15000.0,41.915,42.0371,41.915,42.0371,15000.0
2008-03-26 10:10:00,55.07,55.16,54.97,54.99,18800.0,42.0295,42.0982,41.9531,41.9684,18800.0
2008-03-26 10:15:00,55.01,55.05,54.94,54.95,23800.0,41.9837,42.0142,41.9302,41.9379,23800.0
2008-03-26 10:20:00,54.96,55.0,54.91,54.96,18800.0,41.9455,41.976,41.9074,41.9455,18800.0
2008-03-26 10:25:00,54.96,54.96,54.82,54.9,13500.0,41.9455,41.9455,41.8387,41.8997,13500.0
2008-03-26 10:30:00,54.88,54.88,54.64,54.66,30300.0,41.8845,41.8845,41.7013,41.7166,30300.0
2008-03-26 10:35:00,54.68,54.77,54.62,54.74,39400.0,41.7318,41.8005,41.686,41.7776,39400.0
2008-03-26 10:40:00,54.74,54.74,54.66,54.69,4500.0,41.7776,41.7776,41.7166,41.7394,4500.0
2008-03-26 10:45:00,54.65,54.67,54.56,54.57,9700.0,41.7089,41.7242,41.6402,41.6479,9700.0
2008-03-26 10:50:00,54.6,54.7,54.56,54.69,21800.0,41.6708,41.7471,41.6402,41.7394,21800.0
2008-03-26 10:55:00,54.7,54.75,54.66,54.69,10100.0,41.7471,41.7852,41.7166,41.7394,10100.0
2008-03-26 11:00:00,54.7,54.7,54.61,54.63,5300.0,41.7471,41.7471,41.6784,41.6937,5300.0
2008-03-26 11:05:00,54.67,54.79,54.67,54.76,13400.0,41.7242,41.8158,41.7242,41.7929,13400.0
2008-03-26 11:10:00,54.76,54.81,54.73,54.73,22000.0,41.7929,41.831,41.77,41.77,22000.0
2008-03-26 11:15:00,54.75,54.8,54.6,54.64,166600.0,41.7852,41.8234,41.6708,41.7013,166600.0
2008-03-26 11:20:00,54.65,54.65,54.54,54.6,64500.0,41.7089,41.7089,41.625,41.6708,64500.0
2008-03-26 11:25:00,54.6,54.76,54.6,54.71,56400.0,41.6708,41.7929,41.6708,41.7547,56400.0
2008-03-26 11:30:00,54.73,54.73,54.6,54.62,36100.0,41.77,41.77,41.6708,41.686,36100.0
2008-03-26 11:35:00,54.65,54.66,54.6,54.65,23500.0,41.7089,41.7166,41.6708,41.7089,23500.0
2008-03-26 11:40:00,54.65,54.73,54.55,54.64,43200.0,41.7089,41.77,41.6326,41.7013,43200.0
2008-03-26 11:45:00,54.62,54.81,54.62,54.75,20000.0,41.686,41.831,41.686,41.7852,20000.0
2008-03-26 11:50:00,54.76,54.8,54.73,54.78,38700.0,41.7929,41.8234,41.77,41.8081,38700.0
2008-03-26 11:55:00,54.77,54.8,54.67,54.67,15000.0,41.8005,41.8234,41.7242,41.7242,15000.0
2008-03-26 12:00:00,54.67,54.72,54.67,54.7,8500.0,41.7242,41.7623,41.7242,41.7471,8500.0
2008-03-26 12:05:00,54.67,54.75,54.67,54.75,9700.0,41.7242,41.7852,41.7242,41.7852,9700.0
2008-03-26 12:10:00,54.75,54.75,54.63,54.66,13100.0,41.7852,41.7852,41.6937,41.7166,13100.0
2008-03-26 12:15:00,54.64,54.72,54.63,54.71,17700.0,41.7013,41.7623,41.6937,41.7547,17700.0
2008-03-26 12:20:00,54.72,54.74,54.69,54.71,3700.0,41.7623,41.7776,41.7394,41.7547,3700.0
2008-03-26 12:25:00,54.71,54.75,54.71,54.75,9200.0,41.7547,41.7852,41.7547,41.7852,9200.0
2008-03-26 12:30:00,54.74,54.75,54.69,54.72,5800.0,41.7776,41.7852,41.7394,41.7623,5800.0
2008-03-26 12:35:00,54.71,54.71,54.64,54.67,9000.0,41.7547,41.7547,41.7013,41.7242,9000.0
2008-03-26 12:40:00,54.66,54.71,54.52,54.58,26100.0,41.7166,41.7547,41.6097,41.6555,26100.0
2008-03-26 12:45:00,54.58,54.66,54.51,54.65,15300.0,41.6555,41.7166,41.6021,41.7089,15300.0
2008-03-26 12:50:00,54.64,54.65,54.5,54.57,11200.0,41.7013,41.7089,41.5944,41.6479,11200.0
2008-03-26 12:55:00,54.53,54.65,54.53,54.63,9900.0,41.6173,41.7089,41.6173,41.6937,9900.0
2008-03-26 13:00:00,54.64,54.65,54.57,54.63,6800.0,41.7013,41.7089,41.6479,41.6937,6800.0
2008-03-26 13:05:00,54.63,54.65,54.51,54.55,15500.0,41.6937,41.7089,41.6021,41.6326,15500.0
2008-03-26 13:10:00,54.54,54.63,54.54,54.58,8100.0,41.625,41.6937,41.625,41.6555,8100.0
2008-03-26 13:15:00,54.59,54.64,54.57,54.61,13200.0,41.6631,41.7013,41.6479,41.6784,13200.0
2008-03-26 13:20:00,54.61,54.64,54.56,54.61,4700.0,41.6784,41.7013,41.6402,41.6784,4700.0
2008-03-26 13:25:00,54.62,54.67,54.61,54.63,18500.0,41.686,41.7242,41.6784,41.6937,18500.0
2008-03-26 13:30:00,54.61,54.61,54.46,54.49,13900.0,41.6784,41.6784,41.5639,41.5868,13900.0
2008-03-26 13:35:00,54.5,54.56,54.46,54.55,44000.0,41.5944,41.6402,41.5639,41.6326,44000.0
2008-03-26 13:40:00,54.54,54.57,54.51,54.55,11300.0,41.625,41.6479,41.6021,41.6326,11300.0
2008-03-26 13:45:00,54.5,54.56,54.49,54.54,18300.0,41.5944,41.6402,41.5868,41.625,18300.0
2008-03-26 13:50:00,54.55,54.61,54.55,54.61,37800.0,41.6326,41.6784,41.6326,41.6784,37800.0
2008-03-26 13:55:00,54.6,54.65,54.59,54.63,22100.0,41.6708,41.7089,41.6631,41.6937,22100.0
2008-03-26 14:00:00,54.63,54.64,54.51,54.55,37200.0,41.6937,41.7013,41.6021,41.6326,37200.0
2008-03-26 14:05:00,54.59,54.72,54.58,54.71,26700.0,41.6631,41.7623,41.6555,41.7547,26700.0
2008-03-26 14:10:00,54.72,54.75,54.71,54.75,20800.0,41.7623,41.7852,41.7547,41.7852,20800.0
2008-03-26 14:15:00,54.75,54.75,54.73,54.75,12000.0,41.7852,41.7852,41.77,41.7852,12000.0
2008-03-26 14:20:00,54.75,54.75,54.65,54.68,20700.0,41.7852,41.7852,41.7089,41.7318,20700.0
2008-03-26 14:25:00,54.68,54.74,54.64,54.67,46600.0,41.7318,41.7776,41.7013,41.7242,46600.0
2008-03-26 14:30:00,54.68,54.75,54.59,54.74,24400.0,41.7318,41.7852,41.6631,41.7776,24400.0
2008-03-26 14:35:00,54.73,54.75,54.71,54.74,27600.0,41.77,41.7852,41.7547,41.7776,27600.0
2008-03-26 14:40:00,54.73,54.73,54.58,54.58,22500.0,41.77,41.77,41.6555,41.6555,22500.0
2008-03-26 14:45:00,54.59,54.75,54.59,54.73,22800.0,41.6631,41.7852,41.6631,41.77,22800.0
2008-03-26 14:50:00,54.74,54.78,54.7,54.7,39800.0,41.7776,41.8081,41.7471,41.7471,39800.0
2008-03-26 14:55:00,54.72,54.96,54.63,54.96,56900.0,41.7623,41.9455,41.6937,41.9455,56900.0
2008-03-26 15:00:00,54.96,54.99,54.82,54.88,55900.0,41.9455,41.9684,41.8387,41.8845,55900.0
2008-03-26 15:05:00,54.88,54.95,54.83,54.89,36900.0,41.8845,41.9379,41.8463,41.8921,36900.0
2008-03-26 15:10:00,54.88,54.88,54.7,54.73,42400.0,41.8845,41.8845,41.7471,41.77,42400.0
2008-03-26 15:15:00,54.73,54.82,54.68,54.74,49200.0,41.77,41.8387,41.7318,41.7776,49200.0
2008-03-26 15:20:00,54.74,54.75,54.66,54.73,21600.0,41.7776,41.7852,41.7166,41.77,21600.0
2008-03-26 15:25:00,54.73,54.83,54.56,54.68,64800.0,41.77,41.8463,41.6402,41.7318,64800.0
2008-03-26 15:30:00,54.65,54.7,54.58,54.62,34200.0,41.7089,41.7471,41.6555,41.686,34200.0
2008-03-26 15:35:00,54.62,54.65,54.58,54.61,45200.0,41.686,41.7089,41.6555,41.6784,45200.0
2008-03-26 15:40:00,54.6,54.65,54.45,54.63,104900.0,41.6708,41.7089,41.5563,41.6937,104900.0
2008-03-26 15:45:00,54.62,54.78,54.62,54.77,43900.0,41.686,41.8081,41.686,41.8005,43900.0
2008-03-26 15:50:00,54.77,54.83,54.65,54.77,89300.0,41.8005,41.8463,41.7089,41.8005,89300.0
2008-03-26 15:55:00,54.78,55.13,54.75,55.0,177700.0,41.8081,42.0753,41.7852,41.976,177700.0
2008-03-27 09:30:00,55.7,55.72,55.56,55.61,48800.0,42.5103,42.5255,42.4034,42.4416,48800.0
2008-03-27 09:35:00,55.61,55.61,55.44,55.46,27100.0,42.4416,42.4416,42.3118,42.3271,27100.0
2008-03-27 09:40:00,55.46,55.58,55.45,55.51,61400.0,42.3271,42.4187,42.3195,42.3653,61400.0
2008-03-27 09:45:00,55.51,55.64,55.45,55.62,56600.0,42.3653,42.4645,42.3195,42.4492,56600.0
2008-03-27 09:50:00,55.62,55.63,55.43,55.48,25400.0,42.4492,42.4569,42.3042,42.3424,25400.0
2008-03-27 09:55:00,55.48,55.55,55.39,55.5,20300.0,42.3424,42.3958,42.2737,42.3576,20300.0
2008-03-27 10:00:00,55.52,55.52,55.38,55.41,24100.0,42.3729,42.3729,42.2661,42.289,24100.0
2008-03-27 10:05:00,55.41,55.43,55.32,55.34,17900.0,42.289,42.3042,42.2203,42.2355,17900.0
2008-03-27 10:10:00,55.33,55.35,55.23,55.3,18600.0,42.2279,42.2432,42.1516,42.205,18600.0
2008-03-27 10:15:00,55.3,55.37,55.15,55.19,30700.0,42.205,42.2584,42.0905,42.121,30700.0
2008-03-27 10:20:00,55.17,55.17,54.98,55.02,21800.0,42.1058,42.1058,41.9608,41.9913,21800.0
2008-03-27 10:25:00,55.02,55.05,54.95,54.97,15400.0,41.9913,42.0142,41.9379,41.9531,15400.0
2008-03-27 10:30:00,54.98,54.99,54.81,54.87,26400.0,41.9608,41.9684,41.831,41.8768,26400.0
2008-03-27 10:35:00,54.91,55.0,54.86,54.99,13200.0,41.9074,41.976,41.8692,41.9684,13200.0
2008-03-27 10:40:00,55.0,55.01,54.95,55.0,6600.0,41.976,41.9837,41.9379,41.976,6600.0
2008-03-27 10:45:00,55.03,55.03,54.94,55.01,16000.0,41.9989,41.9989,41.9302,41.9837,16000.0
2008-03-27 10:50:00,54.96,55.2,54.95,55.19,25600.0,41.9455,42.1287,41.9379,42.121,25600.0
2008-03-27 10:55:00,55.17,55.23,55.12,55.17,10900.0,42.1058,42.1516,42.0676,42.1058,10900.0
2008-03-27 11:00:00,55.18,55.22,55.12,55.15,3700.0,42.1134,42.1439,42.0676,42.0905,3700.0
2008-03-27 11:05:00,55.16,55.16,54.98,55.07,25000.0,42.0982,42.0982,41.9608,42.0295,25000.0
2008-03-27 11:10:00,55.08,55.12,55.02,55.02,28800.0,42.0371,42.0676,41.9913,41.9913,28800.0
2008-03-27 11:15:00,54.99,55.12,54.99,55.1,16900.0,41.9684,42.0676,41.9684,42.0524,16900.0
2008-03-27 11:20:00,55.11,55.23,55.08,55.15,12900.0,42.06,42.1516,42.0371,42.0905,12900.0
2008-03-27 11:25:00,55.16,55.26,55.15,55.23,8600.0,42.0982,42.1745,42.0905,42.1516,8600.0
2008-03-27 11:30:00,55.23,55.3,55.17,55.26,5900.0,42.1516,42.205,42.1058,42.1745,5900.0
2008-03-27 11:35:00,55.26,55.31,55.22,55.26,13600.0,42.1745,42.2126,42.1439,42.1745,13600.0
2008-03-27 11:40:00,55.27,55.42,55.26,55.42,23400.0,42.1821,42.2966,42.1745,42.2966,23400.0
2008-03-27 11:45:00,55.42,55.43,55.35,55.43,12200.0,42.2966,42.3042,42.2432,42.3042,12200.0
2008-03-27 11:50:00,55.44,55.44,55.35,55.35,7000.0,42.3118,42.3118,42.2432,42.2432,7000.0
2008-03-27 11:55:00,55.37,55.37,55.29,55.31,4800.0,42.2584,42.2584,42.1974,42.2126,4800.0
2008-03-27 12:00:00,55.3,55.39,55.28,55.32,8100.0,42.205,42.2737,42.1897,42.2203,8100.0
2008-03-27 12:05:00,55.33,55.37,55.26,55.3,3000.0,42.2279,42.2584,42.1745,42.205,3000.0
2008-03-27 12:10:00,55.29,55.48,55.26,55.45,29500.0,42.1974,42.3424,42.1745,42.3195,29500.0
2008-03-27 12:15:00,55.45,55.48,55.35,55.41,17600.0,42.3195,42.3424,42.2432,42.289,17600.0
2008-03-27 12:20:00,55.43,55.51,55.35,55.38,10100.0,42.3042,42.3653,42.2432,42.2661,10100.0
2008-03-27 12:25:00,55.39,55.54,55.38,55.54,6400.0,42.2737,42.3882,42.2661,42.3882,6400.0
2008-03-27 12:30:00,55.52,55.63,55.52,55.59,7900.0,42.3729,42.4569,42.3729,42.4263,7900.0
2008-03-27 12:35:00,55.58,55.6,55.51,55.51,9400.0,42.4187,42.434,42.3653,42.3653,9400.0
2008-03-27 12:40:00,55.55,55.67,55.51,55.61,11300.0,42.3958,42.4874,42.3653,42.4416,11300.0
2008-03-27 12:45:00,55.63,55.67,55.59,55.63,24700.0,42.4569,42.4874,42.4263,42.4569,24700.0
2008-03-27 12:50:00,55.63,55.64,55.59,55.64,15700.0,42.4569,42.4645,42.4263,42.4645,15700.0
2008-03-27 12:55:00,55.64,55.65,55.58,55.58,10300.0,42.4645,42.4721,42.4187,42.4187,10300.0
2008-03-27 13:00:00,55.55,55.55,55.45,55.5,42700.0,42.3958,42.3958,42.3195,42.3576,42700.0
2008-03-27 13:05:00,55.49,55.65,55.48,55.58,44700.0,42.35,42.4721,42.3424,42.4187,44700.0
2008-03-27 13:10:00,55.58,55.63,55.57,55.63,8600.0,42.4187,42.4569,42.4111,42.4569,8600.0
2008-03-27 13:15:00,55.63,55.64,55.42,55.42,14700.0,42.4569,42.4645,42.2966,42.2966,14700.0
2008-03-27 13:20:00,55.42,55.46,55.39,55.42,10700.0,42.2966,42.3271,42.2737,42.2966,10700.0
2008-03-27 13:25:00,55.45,55.46,55.38,55.39,15900.0,42.3195,42.3271,42.2661,42.2737,15900.0
2008-03-27 13:30:00,55.4,55.42,55.15,55.16,7800.0,42.2813,42.2966,42.0905,42.0982,7800.0
2008-03-27 13:35:00,55.17,55.2,55.05,55.17,24400.0,42.1058,42.1287,42.0142,42.1058,24400.0
2008-03-27 13:40:00,55.19,55.19,55.03,55.14,16700.0,42.121,42.121,41.9989,42.0829,16700.0
2008-03-27 13:45:00,55.12,55.17,55.07,55.13,19000.0,42.0676,42.1058,42.0295,42.0753,19000.0
2008-03-27 13:50:00,55.14,55.14,55.09,55.1,4200.0,42.0829,42.0829,42.0447,42.0524,4200.0
2008-03-27 13:55:00,55.1,55.16,55.1,55.13,10400.0,42.0524,42.0982,42.0524,42.0753,10400.0
2008-03-27 14:00:00,55.12,55.12,55.0,55.02,5900.0,42.0676,42.0676,41.976,41.9913,5900.0
2008-03-27 14:05:00,55.0,55.15,54.98,55.12,13700.0,41.976,42.0905,41.9608,42.0676,13700.0
2008-03-27 14:10:00,55.12,55.17,55.11,55.11,11600.0,42.0676,42.1058,42.06,42.06,11600.0
2008-03-27 14:15:00,55.11,55.18,55.02,55.11,24600.0,42.06,42.1134,41.9913,42.06,24600.0
2008-03-27 14:20:00,55.1,55.13,55.03,55.1,14100.0,42.0524,42.0753,41.9989,42.0524,14100.0
2008-03-27 14:25:00,55.12,55.15,55.04,55.04,32800.0,42.0676,42.0905,42.0066,42.0066,32800.0
2008-03-27 14:30:00,55.04,55.16,55.04,55.13,11200.0,42.0066,42.0982,42.0066,42.0753,11200.0
2008-03-27 14:35:00,55.13,55.35,55.13,55.34,34300.0,42.0753,42.2432,42.0753,42.2355,34300.0
2008-03-27 14:40:00,55.33,55.36,55.23,55.27,35300.0,42.2279,42.2508,42.1516,42.1821,35300.0
2008-03-27 14:45:00,55.3,55.3,55.18,55.21,55000.0,42.205,42.205,42.1134,42.1363,55000.0
2008-03-27 14:50:00,55.21,55.32,55.15,55.15,69500.0,42.1363,42.2203,42.0905,42.0905,69500.0
2008-03-27 14:55:00,55.16,55.2,55.06,55.09,37300.0,42.0982,42.1287,42.0218,42.0447,37300.0
2008-03-27 15:00:00,55.1,55.24,55.07,55.24,35000.0,42.0524,42.1592,42.0295,42.1592,35000.0
2008-03-27 15:05:00,55.23,55.25,55.14,55.21,18200.0,42.1516,42.1668,42.0829,42.1363,18200.0
2008-03-27 15:10:00,55.21,55.25,55.1,55.2,53400.0,42.1363,42.1668,42.0524,42.1287,53400.0
2008-03-27 15:15:00,55.19,55.19,55.09,55.12,18800.0,42.121,42.121,42.0447,42.0676,18800.0
2008-03-27 15:20:00,55.12,55.12,54.98,54.99,16800.0,42.0676,42.0676,41.9608,41.9684,16800.0
2008-03-27 15:25:00,54.99,55.15,54.99,55.1,27200.0,41.9684,42.0905,41.9684,42.0524,27200.0
2008-03-27 15:30:00,55.12,55.19,55.06,55.06,41600.0,42.0676,42.121,42.0218,42.0218,41600.0
2008-03-27 15:35:00,55.03,55.07,54.85,54.88,50900.0,41.9989,42.0295,41.8616,41.8845,50900.0
2008-03-27 15:40:00,54.9,54.94,54.85,54.9,98100.0,41.8997,41.9302,41.8616,41.8997,98100.0
2008-03-27 15:45:00,54.89,54.97,54.83,54.94,71400.0,41.8921,41.9531,41.8463,41.9302,71400.0
2008-03-27 15:50:00,54.94,55.0,54.87,54.98,28900.0,41.9302,41.976,41.8768,41.9608,28900.0
2008-03-27 15:55:00,54.99,54.99,54.83,54.91,59500.0,41.9684,41.9684,41.8463,41.9074,59500.0
2008-03-28 09:30:00,55.77,55.81,55.57,55.8,30100.0,42.5637,42.5942,42.4111,42.5866,30100.0
2008-03-28 09:35:00,55.8,55.87,55.76,55.78,42900.0,42.5866,42.64,42.5561,42.5713,42900.0
2008-03-28 09:40:00,55.76,55.81,55.69,55.79,11500.0,42.5561,42.5942,42.5026,42.579,11500.0
2008-03-28 09:45:00,55.76,55.77,55.56,55.56,25900.0,42.5561,42.5637,42.4034,42.4034,25900.0
2008-03-28 09:50:00,55.56,55.66,55.56,55.58,71600.0,42.4034,42.4798,42.4034,42.4187,71600.0
2008-03-28 09:55:00,55.59,55.7,55.59,55.63,26900.0,42.4263,42.5103,42.4263,42.4569,26900.0
2008-03-28 10:00:00,55.65,55.83,55.65,55.78,15200.0,42.4721,42.6095,42.4721,42.5713,15200.0
2008-03-28 10:05:00,55.78,55.78,55.64,55.74,22100.0,42.5713,42.5713,42.4645,42.5408,22100.0
2008-03-28 10:10:00,55.75,55.78,55.56,55.58,18900.0,42.5484,42.5713,42.4034,42.4187,18900.0
2008-03-28 10:15:00,55.53,55.6,55.53,55.59,34300.0,42.3805,42.434,42.3805,42.4263,34300.0
2008-03-28 10:20:00,55.59,55.69,55.58,55.69,49900.0,42.4263,42.5026,42.4187,42.5026,49900.0
2008-03-28 10:25:00,55.67,55.73,55.53,55.69,26400.0,42.4874,42.5332,42.3805,42.5026,26400.0
2008-03-28 10:30:00,55.68,55.73,55.58,55.62,51200.0,42.495,42.5332,42.4187,42.4492,51200.0
2008-03-28 10:35:00,55.62,55.64,55.33,55.33,115600.0,42.4492,42.4645,42.2279,42.2279,115600.0
2008-03-28 10:40:00,55.34,55.49,55.32,55.4,62700.0,42.2355,42.35,42.2203,42.2813,62700.0
2008-03-28 10:45:00,55.37,55.52,55.35,55.39,25900.0,42.2584,42.3729,42.2432,42.2737,25900.0
2008-03-28 10:50:00,55.39,55.56,55.39,55.5,34300.0,42.2737,42.4034,42.2737,42.3576,34300.0
2008-03-28 10:55:00,55.55,55.59,55.44,55.56,77100.0,42.3958,42.4263,42.3118,42.4034,77100.0
2008-03-28 11:00:00,55.55,55.57,55.46,55.46,25900.0,42.3958,42.4111,42.3271,42.3271,25900.0
2008-03-28 11:05:00,55.52,55.57,55.43,55.44,25900.0,42.3729,42.4111,42.3042,42.3118,25900.0
2008-03-28 11:10:00,55.44,55.44,55.34,55.41,35800.0,42.3118,42.3118,42.2355,42.289,35800.0
2008-03-28 11:15:00,55.41,55.58,55.36,55.4,84100.0,42.289,42.4187,42.2508,42.2813,84100.0
2008-03-28 11:20:00,55.39,55.52,55.31,55.44,78600.0,42.2737,42.3729,42.2126,42.3118,78600.0
2008-03-28 11:25:00,55.45,55.49,55.45,55.48,8000.0,42.3195,42.35,42.3195,42.3424,8000.0
2008-03-28 11:30:00,55.52,55.53,55.47,55.48,6700.0,42.3729,42.3805,42.3347,42.3424,6700.0
2008-03-28 11:35:00,55.54,55.55,55.46,55.49,14400.0,42.3882,42.3958,42.3271,42.35,14400.0
2008-03-28 11:40:00,55.48,55.55,55.46,55.52,20000.0,42.3424,42.3958,42.3271,42.3729,20000.0
2008-03-28 11:45:00,55.54,55.55,55.51,55.52,36100.0,42.3882,42.3958,42.3653,42.3729,36100.0
2008-03-28 11:50:00,55.53,55.55,55.43,55.52,9900.0,42.3805,42.3958,42.3042,42.3729,9900.0
2008-03-28 11:55:00,55.46,55.55,55.45,55.5,11500.0,42.3271,42.3958,42.3195,42.3576,11500.0
2008-03-28 12:00:00,55.54,55.55,55.41,55.44,19700.0,42.3882,42.3958,42.289,42.3118,19700.0
2008-03-28 12:05:00,55.46,55.49,55.31,55.32,11000.0,42.3271,42.35,42.2126,42.2203,11000.0
2008-03-28 12:10:00,55.31,55.42,55.25,55.42,12800.0,42.2126,42.2966,42.1668,42.2966,12800.0
2008-03-28 12:15:00,55.41,55.41,55.3,55.32,6400.0,42.289,42.289,42.205,42.2203,6400.0
2008-03-28 12:20:00,55.37,55.44,55.37,55.42,5900.0,42.2584,42.3118,42.2584,42.2966,5900.0
2008-03-28 12:25:00,55.42,55.52,55.41,55.51,17000.0,42.2966,42.3729,42.289,42.3653,17000.0
2008-03-28 12:30:00,55.5,55.52,55.45,55.49,16900.0,42.3576,42.3729,42.3195,42.35,16900.0
2008-03-28 12:35:00,55.49,55.5,55.41,55.45,25300.0,42.35,42.3576,42.289,42.3195,25300.0
2008-03-28 12:40:00,55.45,55.52,55.43,55.44,32200.0,42.3195,42.3729,42.3042,42.3118,32200.0
2008-03-28 12:45:00,55.44,55.48,55.43,55.44,37600.0,42.3118,42.3424,42.3042,42.3118,37600.0
2008-03-28 12:50:00,55.43,55.5,55.43,55.47,25900.0,42.3042,42.3576,42.3042,42.3347,25900.0
2008-03-28 12:55:00,55.47,55.51,55.46,55.48,9400.0,42.3347,42.3653,42.3271,42.3424,9400.0
2008-03-28 13:00:00,55.49,55.58,55.49,55.55,16400.0,42.35,42.4187,42.35,42.3958,16400.0
2008-03-28 13:05:00,55.56,55.58,55.45,55.45,22800.0,42.4034,42.4187,42.3195,42.3195,22800.0
2008-03-28 13:10:00,55.46,55.53,55.46,55.51,5600.0,42.3271,42.3805,42.3271,42.3653,5600.0
2008-03-28 13:15:00,55.5,55.53,55.46,55.48,10900.0,42.3576,42.3805,42.3271,42.3424,10900.0
2008-03-28 13:20:00,55.5,55.51,55.43,55.45,9500.0,42.3576,42.3653,42.3042,42.3195,9500.0
2008-03-28 13:25:00,55.45,55.5,55.44,55.5,2900.0,42.3195,42.3576,42.3118,42.3576,2900.0
2008-03-28 13:30:00,55.5,55.51,55.41,55.41,6000.0,42.3576,42.3653,42.289,42.289,6000.0
2008-03-28 13:35:00,55.41,55.47,55.35,55.42,11100.0,42.289,42.3347,42.2432,42.2966,11100.0
2008-03-28 13:40:00,55.42,55.42,55.26,55.26,25500.0,42.2966,42.2966,42.1745,42.1745,25500.0
2008-03-28 13:45:00,55.29,55.4,55.29,55.37,2800.0,42.1974,42.2813,42.1974,42.2584,2800.0
2008-03-28 13:50:00,55.37,55.37,55.31,55.35,5000.0,42.2584,42.2584,42.2126,42.2432,5000.0
2008-03-28 13:55:00,55.37,55.41,55.34,55.41,6300.0,42.2584,42.289,42.2355,42.289,6300.0
2008-03-28 14:00:00,55.39,55.43,55.35,55.4,12800.0,42.2737,42.3042,42.2432,42.2813,12800.0
2008-03-28 14:05:00,55.42,55.45,55.38,55.44,6500.0,42.2966,42.3195,42.2661,42.3118,6500.0
2008-03-28 14:10:00,55.42,55.48,55.35,55.47,11900.0,42.2966,42.3424,42.2432,42.3347,11900.0
2008-03-28 14:15:00,55.46,55.57,55.41,55.48,17800.0,42.3271,42.4111,42.289,42.3424,17800.0
2008-03-28 14:20:00,55.47,55.51,55.26,55.26,60300.0,42.3347,42.3653,42.1745,42.1745,60300.0
2008-03-28 14:25:00,55.26,55.28,54.99,55.02,73600.0,42.1745,42.1897,41.9684,41.9913,73600.0
2008-03-28 14:30:00,55.05,55.24,55.04,55.12,24200.0,42.0142,42.1592,42.0066,42.0676,24200.0
2008-03-28 14:35:00,55.13,55.18,55.04,55.07,16200.0,42.0753,42.1134,42.0066,42.0295,16200.0
2008-03-28 14:40:00,55.08,55.17,55.07,55.12,35600.0,42.0371,42.1058,42.0295,42.0676,35600.0
2008-03-28 14:45:00,55.13,55.26,55.11,55.22,20300.0,42.0753,42.1745,42.06,42.1439,20300.0
2008-03-28 14:50:00,55.23,55.28,55.18,55.19,16800.0,42.1516,42.1897,42.1134,42.121,16800.0
2008-03-28 14:55:00,55.19,55.4,55.16,55.38,39200.0,42.121,42.2813,42.0982,42.2661,39200.0
2008-03-28 15:00:00,55.38,55.4,55.32,55.36,18100.0,42.2661,42.2813,42.2203,42.2508,18100.0
2008-03-28 15:05:00,55.35,55.36,55.25,55.28,21300.0,42.2432,42.2508,42.1668,42.1897,21300.0
2008-03-28 15:10:00,55.28,55.29,55.16,55.17,11300.0,42.1897,42.1974,42.0982,42.1058,11300.0
2008-03-28 15:15:00,55.16,55.18,55.01,55.15,50200.0,42.0982,42.1134,41.9837,42.0905,50200.0
2008-03-28 15:20:00,55.17,55.32,55.15,55.29,28900.0,42.1058,42.2203,42.0905,42.1974,28900.0
2008-03-28 15:25:00,55.3,55.39,55.27,55.35,5400.0,42.205,42.2737,42.1821,42.2432,5400.0
2008-03-28 15:30:00,55.36,55.37,55.28,55.34,13900.0,42.2508,42.2584,42.1897,42.2355,13900.0
2008-03-28 15:35:00,55.35,55.41,55.23,55.25,8100.0,42.2432,42.289,42.1516,42.1668,8100.0
2008-03-28 15:40:00,55.24,55.27,55.2,55.23,14900.0,42.1592,42.1821,42.1287,42.1516,14900.0
2008-03-28 15:45:00,55.26,55.28,55.08,55.14,19700.0,42.1745,42.1897,42.0371,42.0829,19700.0
2008-03-28 15:50:00,55.16,55.29,55.16,55.29,6700.0,42.0982,42.1974,42.0982,42.1974,6700.0
2008-03-28 15:55:00,55.3,55.3,55.1,55.14,21400.0,42.205,42.205,42.0524,42.0829,21400.0
2008-03-31 08:10:00,56.13,56.14,56.13,56.14,15000.0,42.8385,42.8461,42.8385,42.8461,15000.0
2008-03-31 08:15:00,56.13,56.14,56.13,56.14,14500.0,42.8385,42.8461,42.8385,42.8461,14500.0
2008-03-31 08:20:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:25:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:30:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:35:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:40:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:45:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:50:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 08:55:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:00:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:05:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:10:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:15:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:20:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:25:00,56.14,56.14,56.14,56.14,0.0,42.8461,42.8461,42.8461,42.8461,0.0
2008-03-31 09:30:00,55.63,55.85,55.55,55.57,49800.0,42.4569,42.6248,42.3958,42.4111,49800.0
2008-03-31 09:35:00,55.59,55.63,55.47,55.59,34900.0,42.4263,42.4569,42.3347,42.4263,34900.0
2008-03-31 09:40:00,55.6,55.89,55.6,55.85,25100.0,42.434,42.6553,42.434,42.6248,25100.0
2008-03-31 09:45:00,55.89,56.04,55.82,56.02,49900.0,42.6553,42.7698,42.6019,42.7545,49900.0
2008-03-31 09:50:00,56.02,56.03,55.82,55.86,84400.0,42.7545,42.7621,42.6019,42.6324,84400.0
2008-03-31 09:55:00,55.86,55.86,55.74,55.81,51400.0,42.6324,42.6324,42.5408,42.5942,51400.0
2008-03-31 10:00:00,55.79,55.81,55.69,55.73,12400.0,42.579,42.5942,42.5026,42.5332,12400.0
2008-03-31 10:05:00,55.74,55.77,55.73,55.73,76300.0,42.5408,42.5637,42.5332,42.5332,76300.0
2008-03-31 10:10:00,55.71,55.74,55.6,55.68,42300.0,42.5179,42.5408,42.434,42.495,42300.0
2008-03-31 10:15:00,55.69,55.76,55.69,55.76,36100.0,42.5026,42.5561,42.5026,42.5561,36100.0
2008-03-31 10:20:00,55.76,55.83,55.64,55.7,74000.0,42.5561,42.6095,42.4645,42.5103,74000.0
2008-03-31 10:25:00,55.71,55.73,55.62,55.7,12500.0,42.5179,42.5332,42.4492,42.5103,12500.0
2008-03-31 10:30:00,55.65,55.75,55.61,55.67,18800.0,42.4721,42.5484,42.4416,42.4874,18800.0
2008-03-31 10:35:00,55.66,55.77,55.65,55.74,22800.0,42.4798,42.5637,42.4721,42.5408,22800.0
2008-03-31 10:40:00,55.72,55.74,55.65,55.74,27900.0,42.5255,42.5408,42.4721,42.5408,27900.0
2008-03-31 10:45:00,55.72,55.72,55.61,55.62,16800.0,42.5255,42.5255,42.4416,42.4492,16800.0
2008-03-31 10:50:00,55.65,55.75,55.65,55.7,20900.0,42.4721,42.5484,42.4721,42.5103,20900.0
2008-03-31 10:55:00,55.7,55.79,55.7,55.77,49700.0,42.5103,42.579,42.5103,42.5637,49700.0
2008-03-31 11:00:00,55.78,55.79,55.72,55.73,49400.0,42.5713,42.579,42.5255,42.5332,49400.0
2008-03-31 11:05:00,55.73,55.79,55.71,55.77,46200.0,42.5332,42.579,42.5179,42.5637,46200.0
2008-03-31 11:10:00,55.74,55.76,55.68,55.7,18400.0,42.5408,42.5561,42.495,42.5103,18400.0
2008-03-31 11:15:00,55.7,55.75,55.67,55.7,9900.0,42.5103,42.5484,42.4874,42.5103,9900.0
2008-03-31 11:20:00,55.71,55.74,55.65,55.73,29100.0,42.5179,42.5408,42.4721,42.5332,29100.0
2008-03-31 11:25:00,55.72,55.81,55.7,55.79,48400.0,42.5255,42.5942,42.5103,42.579,48400.0
2008-03-31 11:30:00,55.78,55.81,55.76,55.76,36700.0,42.5713,42.5942,42.5561,42.5561,36700.0
2008-03-31 11:35:00,55.76,55.8,55.71,55.72,23400.0,42.5561,42.5866,42.5179,42.5255,23400.0
2008-03-31 11:40:00,55.72,55.77,55.71,55.77,20900.0,42.5255,42.5637,42.5179,42.5637,20900.0
2008-03-31 11:45:00,55.76,55.78,55.75,55.77,25500.0,42.5561,42.5713,42.5484,42.5637,25500.0
2008-03-31 11:50:00,55.78,55.79,55.75,55.75,33200.0,42.5713,42.579,42.5484,42.5484,33200.0
2008-03-31 11:55:00,55.75,55.76,55.7,55.75,10800.0,42.5484,42.5561,42.5103,42.5484,10800.0
2008-03-31 12:00:00,55.76,55.8,55.72,55.73,51900.0,42.5561,42.5866,42.5255,42.5332,51900.0
2008-03-31 12:05:00,55.75,55.76,55.73,55.76,23200.0,42.5484,42.5561,42.5332,42.5561,23200.0
2008-03-31 12:10:00,55.76,55.76,55.69,55.69,21200.0,42.5561,42.5561,42.5026,42.5026,21200.0
2008-03-31 12:15:00,55.68,55.71,55.64,55.71,12900.0,42.495,42.5179,42.4645,42.5179,12900.0
2008-03-31 12:20:00,55.71,55.71,55.65,55.67,28800.0,42.5179,42.5179,42.4721,42.4874,28800.0
2008-03-31 12:25:00,55.69,55.75,55.69,55.75,27500.0,42.5026,42.5484,42.5026,42.5484,27500.0
2008-03-31 12:30:00,55.73,55.78,55.71,55.77,41900.0,42.5332,42.5713,42.5179,42.5637,41900.0
2008-03-31 12:35:00,55.76,55.81,55.73,55.78,65900.0,42.5561,42.5942,42.5332,42.5713,65900.0
2008-03-31 12:40:00,55.77,55.79,55.71,55.72,7600.0,42.5637,42.579,42.5179,42.5255,7600.0
2008-03-31 12:45:00,55.71,55.79,55.71,55.78,7400.0,42.5179,42.579,42.5179,42.5713,7400.0
2008-03-31 12:50:00,55.79,55.81,55.73,55.75,32800.0,42.579,42.5942,42.5332,42.5484,32800.0
2008-03-31 12:55:00,55.75,55.87,55.73,55.83,84800.0,42.5484,42.64,42.5332,42.6095,84800.0
2008-03-31 13:00:00,55.83,55.86,55.77,55.79,34700.0,42.6095,42.6324,42.5637,42.579,34700.0
2008-03-31 13:05:00,55.78,55.87,55.78,55.85,55700.0,42.5713,42.64,42.5713,42.6248,55700.0
2008-03-31 13:10:00,55.84,55.88,55.83,55.86,48400.0,42.6171,42.6477,42.6095,42.6324,48400.0
2008-03-31 13:15:00,55.86,55.86,55.79,55.82,22700.0,42.6324,42.6324,42.579,42.6019,22700.0
2008-03-31 13:20:00,55.81,55.9,55.81,55.89,65600.0,42.5942,42.6629,42.5942,42.6553,65600.0
2008-03-31 13:25:00,55.88,55.88,55.81,55.84,12600.0,42.6477,42.6477,42.5942,42.6171,12600.0
2008-03-31 13:30:00,55.84,55.92,55.82,55.82,41600.0,42.6171,42.6782,42.6019,42.6019,41600.0
2008-03-31 13:35:00,55.82,55.92,55.82,55.91,47300.0,42.6019,42.6782,42.6019,42.6706,47300.0
2008-03-31 13:40:00,55.91,55.92,55.8,55.82,26800.0,42.6706,42.6782,42.5866,42.6019,26800.0
2008-03-31 13:45:00,55.81,55.82,55.79,55.82,5000.0,42.5942,42.6019,42.579,42.6019,5000.0
2008-03-31 13:50:00,55.82,55.83,55.79,55.82,12600.0,42.6019,42.6095,42.579,42.6019,12600.0
2008-03-31 13:55:00,55.82,55.82,55.7,55.7,33500.0,42.6019,42.6019,42.5103,42.5103,33500.0
2008-03-31 14:00:00,55.71,55.71,55.65,55.69,10000.0,42.5179,42.5179,42.4721,42.5026,10000.0
2008-03-31 14:05:00,55.68,55.73,55.63,55.64,25600.0,42.495,42.5332,42.4569,42.4645,25600.0
2008-03-31 14:10:00,55.64,55.69,55.58,55.68,17900.0,42.4645,42.5026,42.4187,42.495,17900.0
2008-03-31 14:15:00,55.66,55.7,55.57,55.62,8800.0,42.4798,42.5103,42.4111,42.4492,8800.0
2008-03-31 14:20:00,55.63,55.75,55.63,55.67,21200.0,42.4569,42.5484,42.4569,42.4874,21200.0
2008-03-31 14:25:00,55.7,55.8,55.67,55.78,27500.0,42.5103,42.5866,42.4874,42.5713,27500.0
2008-03-31 14:30:00,55.78,55.8,55.73,55.8,26300.0,42.5713,42.5866,42.5332,42.5866,26300.0
2008-03-31 14:35:00,55.79,55.8,55.75,55.75,13100.0,42.579,42.5866,42.5484,42.5484,13100.0
2008-03-31 14:40:00,55.76,55.78,55.59,55.61,16800.0,42.5561,42.5713,42.4263,42.4416,16800.0
2008-03-31 14:45:00,55.62,55.71,55.62,55.69,16100.0,42.4492,42.5179,42.4492,42.5026,16100.0
2008-03-31 14:50:00,55.7,55.7,55.51,55.53,25400.0,42.5103,42.5103,42.3653,42.3805,25400.0
2008-03-31 14:55:00,55.55,55.64,55.55,55.64,6700.0,42.3958,42.4645,42.3958,42.4645,6700.0
2008-03-31 15:00:00,55.65,55.68,55.6,55.67,14900.0,42.4721,42.495,42.434,42.4874,14900.0
2008-03-31 15:05:00,55.6,55.66,55.58,55.63,17200.0,42.434,42.4798,42.4187,42.4569,17200.0
2008-03-31 15:10:00,55.67,55.69,55.61,55.63,14300.0,42.4874,42.5026,42.4416,42.4569,14300.0
2008-03-31 15:15:00,55.63,55.71,55.6,55.68,18700.0,42.4569,42.5179,42.434,42.495,18700.0
2008-03-31 15:20:00,55.67,55.76,55.65,55.76,20500.0,42.4874,42.5561,42.4721,42.5561,20500.0
2008-03-31 15:25:00,55.78,55.83,55.68,55.71,32600.0,42.5713,42.6095,42.495,42.5179,32600.0
2008-03-31 15:30:00,55.72,55.76,55.65,55.75,44500.0,42.5255,42.5561,42.4721,42.5484,44500.0
2008-03-31 15:35:00,55.75,55.78,55.71,55.78,53700.0,42.5484,42.5713,42.5179,42.5713,53700.0
2008-03-31 15:40:00,55.77,55.94,55.77,55.91,183400.0,42.5637,42.6934,42.5637,42.6706,183400.0
2008-03-31 15:45:00,55.91,56.07,55.87,56.07,87700.0,42.6706,42.7927,42.64,42.7927,87700.0
2008-03-31 15:50:00,56.06,56.06,55.88,55.94,133100.0,42.785,42.785,42.6477,42.6934,133100.0
2008-03-31 15:55:00,55.94,55.97,55.75,55.76,154200.0,42.6934,42.7163,42.5484,42.5561,154200.0
2008-04-01 09:25:00,56.79,56.79,56.66,56.66,2400.0,43.3422,43.3422,43.243,43.243,2400.0
2008-04-01 09:30:00,56.76,57.15,56.76,57.06,39200.0,43.3193,43.6169,43.3193,43.5482,39200.0
2008-04-01 09:35:00,57.06,57.36,57.06,57.16,60900.0,43.5482,43.7772,43.5482,43.6246,60900.0
2008-04-01 09:40:00,57.15,57.22,57.11,57.16,55700.0,43.6169,43.6703,43.5864,43.6246,55700.0
2008-04-01 09:45:00,57.14,57.15,56.99,57.05,67400.0,43.6093,43.6169,43.4948,43.5406,67400.0
2008-04-01 09:50:00,57.05,57.05,57.0,57.03,39500.0,43.5406,43.5406,43.5024,43.5253,39500.0
2008-04-01 09:55:00,57.02,57.13,57.02,57.04,157100.0,43.5177,43.6017,43.5177,43.533,157100.0
2008-04-01 10:00:00,57.04,57.27,57.04,57.24,328300.0,43.533,43.7085,43.533,43.6856,328300.0
2008-04-01 10:05:00,57.24,57.29,57.19,57.19,181400.0,43.6856,43.7238,43.6474,43.6474,181400.0
2008-04-01 10:10:00,57.19,57.2,56.99,57.05,89900.0,43.6474,43.6551,43.4948,43.5406,89900.0
2008-04-01 10:15:00,57.04,57.13,57.03,57.13,48600.0,43.533,43.6017,43.5253,43.6017,48600.0
2008-04-01 10:20:00,57.1,57.13,57.08,57.11,45300.0,43.5788,43.6017,43.5635,43.5864,45300.0
2008-04-01 10:25:00,57.11,57.17,57.03,57.12,74700.0,43.5864,43.6322,43.5253,43.594,74700.0
2008-04-01 10:30:00,57.11,57.22,57.09,57.2,68100.0,43.5864,43.6703,43.5711,43.6551,68100.0
2008-04-01 10:35:00,57.19,57.24,57.17,57.21,62700.0,43.6474,43.6856,43.6322,43.6627,62700.0
2008-04-01 10:40:00,57.21,57.31,57.18,57.3,65100.0,43.6627,43.739,43.6398,43.7314,65100.0
2008-04-01 10:45:00,57.32,57.39,57.29,57.38,82000.0,43.7467,43.8001,43.7238,43.7925,82000.0
2008-04-01 10:50:00,57.39,57.56,57.37,57.56,149500.0,43.8001,43.9298,43.7848,43.9298,149500.0
2008-04-01 10:55:00,57.56,57.71,57.53,57.7,77100.0,43.9298,44.0443,43.9069,44.0367,77100.0
2008-04-01 11:00:00,57.71,58.01,57.68,58.01,138900.0,44.0443,44.2733,44.0214,44.2733,138900.0
2008-04-01 11:05:00,58.0,58.01,57.83,57.84,181700.0,44.2656,44.2733,44.1359,44.1435,181700.0
2008-04-01 11:10:00,57.85,57.89,57.81,57.83,53100.0,44.1512,44.1817,44.1206,44.1359,53100.0
2008-04-01 11:15:00,57.85,57.89,57.7,57.7,57600.0,44.1512,44.1817,44.0367,44.0367,57600.0
2008-04-01 11:20:00,57.7,57.71,57.67,57.68,9800.0,44.0367,44.0443,44.0138,44.0214,9800.0
2008-04-01 11:25:00,57.7,57.83,57.7,57.81,77900.0,44.0367,44.1359,44.0367,44.1206,77900.0
2008-04-01 11:30:00,57.81,57.81,57.75,57.79,33700.0,44.1206,44.1206,44.0748,44.1054,33700.0
2008-04-01 11:35:00,57.79,57.82,57.71,57.82,227500.0,44.1054,44.1283,44.0443,44.1283,227500.0
2008-04-01 11:40:00,57.81,57.81,57.76,57.76,15100.0,44.1206,44.1206,44.0825,44.0825,15100.0
2008-04-01 11:45:00,57.76,57.81,57.75,57.76,15400.0,44.0825,44.1206,44.0748,44.0825,15400.0
2008-04-01 11:50:00,57.76,57.89,57.74,57.89,29700.0,44.0825,44.1817,44.0672,44.1817,29700.0
2008-04-01 11:55:00,57.89,58.05,57.89,58.05,46900.0,44.1817,44.3038,44.1817,44.3038,46900.0
2008-04-01 12:00:00,58.05,58.09,57.96,57.96,35800.0,44.3038,44.3343,44.2351,44.2351,35800.0
2008-04-01 12:05:00,57.98,58.02,57.89,57.98,48100.0,44.2504,44.2809,44.1817,44.2504,48100.0
2008-04-01 12:10:00,57.98,58.06,57.92,58.0,52000.0,44.2504,44.3114,44.2046,44.2656,52000.0
2008-04-01 12:15:00,57.98,58.14,57.97,58.13,30300.0,44.2504,44.3725,44.2427,44.3649,30300.0
2008-04-01 12:20:00,58.11,58.15,58.06,58.1,39900.0,44.3496,44.3801,44.3114,44.342,39900.0
2008-04-01 12:25:00,58.1,58.17,58.09,58.13,14400.0,44.342,44.3954,44.3343,44.3649,14400.0
2008-04-01 12:30:00,58.13,58.14,58.05,58.13,45400.0,44.3649,44.3725,44.3038,44.3649,45400.0
2008-04-01 12:35:00,58.12,58.12,58.07,58.07,10600.0,44.3572,44.3572,44.3191,44.3191,10600.0
2008-04-01 12:40:00,58.08,58.09,58.04,58.05,16000.0,44.3267,44.3343,44.2962,44.3038,16000.0
2008-04-01 12:45:00,58.05,58.09,58.01,58.02,12100.0,44.3038,44.3343,44.2733,44.2809,12100.0
2008-04-01 12:50:00,58.03,58.05,57.94,57.97,95700.0,44.2885,44.3038,44.2198,44.2427,95700.0
2008-04-01 12:55:00,57.97,58.05,57.96,58.0,26200.0,44.2427,44.3038,44.2351,44.2656,26200.0
2008-04-01 13:00:00,57.99,58.04,57.93,58.02,19600.0,44.258,44.2962,44.2122,44.2809,19600.0
2008-04-01 13:05:00,58.0,58.04,57.99,58.02,13000.0,44.2656,44.2962,44.258,44.2809,13000.0
2008-04-01 13:10:00,58.02,58.11,58.0,58.04,17900.0,44.2809,44.3496,44.2656,44.2962,17900.0
2008-04-01 13:15:00,58.05,58.16,58.04,58.14,19300.0,44.3038,44.3878,44.2962,44.3725,19300.0
2008-04-01 13:20:00,58.14,58.14,58.1,58.13,17800.0,44.3725,44.3725,44.342,44.3649,17800.0
2008-04-01 13:25:00,58.14,58.25,58.14,58.18,45900.0,44.3725,44.4564,44.3725,44.403,45900.0
2008-04-01 13:30:00,58.18,58.21,58.18,58.2,14100.0,44.403,44.4259,44.403,44.4183,14100.0
2008-04-01 13:35:00,58.18,58.19,57.96,57.96,44000.0,44.403,44.4106,44.2351,44.2351,44000.0
2008-04-01 13:40:00,57.97,57.99,57.88,57.89,19200.0,44.2427,44.258,44.1741,44.1817,19200.0
2008-04-01 13:45:00,57.89,57.95,57.89,57.93,15400.0,44.1817,44.2275,44.1817,44.2122,15400.0
2008-04-01 13:50:00,57.93,57.97,57.89,57.91,24500.0,44.2122,44.2427,44.1817,44.197,24500.0
2008-04-01 13:55:00,57.92,57.92,57.84,57.86,12100.0,44.2046,44.2046,44.1435,44.1588,12100.0
2008-04-01 14:00:00,57.86,57.86,57.79,57.79,34100.0,44.1588,44.1588,44.1054,44.1054,34100.0
2008-04-01 14:05:00,57.79,57.81,57.75,57.75,36200.0,44.1054,44.1206,44.0748,44.0748,36200.0
2008-04-01 14:10:00,57.77,57.83,57.77,57.81,28100.0,44.0901,44.1359,44.0901,44.1206,28100.0
2008-04-01 14:15:00,57.79,57.87,57.73,57.78,31600.0,44.1054,44.1664,44.0596,44.0977,31600.0
2008-04-01 14:20:00,57.78,57.99,57.77,57.99,68700.0,44.0977,44.258,44.0901,44.258,68700.0
2008-04-01 14:25:00,58.0,58.01,57.81,57.81,51400.0,44.2656,44.2733,44.1206,44.1206,51400.0
2008-04-01 14:30:00,57.81,58.03,57.81,58.01,30700.0,44.1206,44.2885,44.1206,44.2733,30700.0
2008-04-01 14:35:00,58.01,58.11,57.98,58.03,49400.0,44.2733,44.3496,44.2504,44.2885,49400.0
2008-04-01 14:40:00,58.03,58.14,58.02,58.1,85900.0,44.2885,44.3725,44.2809,44.342,85900.0
2008-04-01 14:45:00,58.11,58.17,58.09,58.16,174600.0,44.3496,44.3954,44.3343,44.3878,174600.0
2008-04-01 14:50:00,58.16,58.28,58.16,58.25,84100.0,44.3878,44.4793,44.3878,44.4564,84100.0
2008-04-01 14:55:00,58.26,58.27,58.08,58.08,61900.0,44.4641,44.4717,44.3267,44.3267,61900.0
2008-04-01 15:00:00,58.09,58.11,58.02,58.05,58700.0,44.3343,44.3496,44.2809,44.3038,58700.0
2008-04-01 15:05:00,58.06,58.19,58.05,58.16,41600.0,44.3114,44.4106,44.3038,44.3878,41600.0
2008-04-01 15:10:00,58.16,58.2,58.06,58.06,63400.0,44.3878,44.4183,44.3114,44.3114,63400.0
2008-04-01 15:15:00,58.04,58.2,58.04,58.09,50000.0,44.2962,44.4183,44.2962,44.3343,50000.0
2008-04-01 15:20:00,58.09,58.11,58.07,58.1,49900.0,44.3343,44.3496,44.3191,44.342,49900.0
2008-04-01 15:25:00,58.09,58.12,58.07,58.1,70400.0,44.3343,44.3572,44.3191,44.342,70400.0
2008-04-01 15:30:00,58.08,58.11,58.02,58.02,67100.0,44.3267,44.3496,44.2809,44.2809,67100.0
2008-04-01 15:35:00,58.03,58.1,57.95,58.08,92200.0,44.2885,44.342,44.2275,44.3267,92200.0
2008-04-01 15:40:00,58.1,58.25,58.07,58.25,77600.0,44.342,44.4564,44.3191,44.4564,77600.0
2008-04-01 15:45:00,58.24,58.25,58.16,58.17,70700.0,44.4488,44.4564,44.3878,44.3954,70700.0
2008-04-01 15:50:00,58.19,58.28,58.16,58.28,104400.0,44.4106,44.4793,44.3878,44.4793,104400.0
2008-04-01 15:55:00,58.28,58.38,58.2,58.38,160600.0,44.4793,44.5557,44.4183,44.5557,160600.0
2008-04-02 09:30:00,58.81,59.0,58.44,58.6,116500.0,44.8838,45.0288,44.6015,44.7236,116500.0
2008-04-02 09:35:00,58.61,58.62,58.33,58.33,88700.0,44.7312,44.7388,44.5175,44.5175,88700.0
2008-04-02 09:40:00,58.33,58.33,58.21,58.28,67100.0,44.5175,44.5175,44.4259,44.4793,67100.0
2008-04-02 09:45:00,58.27,58.28,58.07,58.14,59200.0,44.4717,44.4793,44.3191,44.3725,59200.0
2008-04-02 09:50:00,58.14,58.21,58.0,58.03,59300.0,44.3725,44.4259,44.2656,44.2885,59300.0
2008-04-02 09:55:00,58.03,58.13,57.99,58.12,50800.0,44.2885,44.3649,44.258,44.3572,50800.0
2008-04-02 10:00:00,58.05,58.17,58.03,58.15,34500.0,44.3038,44.3954,44.2885,44.3801,34500.0
2008-04-02 10:05:00,58.14,58.31,58.12,58.3,38300.0,44.3725,44.5022,44.3572,44.4946,38300.0
2008-04-02 10:10:00,58.27,58.33,58.25,58.3,25400.0,44.4717,44.5175,44.4564,44.4946,25400.0
2008-04-02 10:15:00,58.3,58.3,58.17,58.26,12300.0,44.4946,44.4946,44.3954,44.4641,12300.0
2008-04-02 10:20:00,58.23,58.49,58.21,58.49,29900.0,44.4412,44.6396,44.4259,44.6396,29900.0
2008-04-02 10:25:00,58.48,58.55,58.46,58.47,29200.0,44.632,44.6854,44.6167,44.6243,29200.0
2008-04-02 10:30:00,58.48,58.6,58.48,58.58,55700.0,44.632,44.7236,44.632,44.7083,55700.0
2008-04-02 10:35:00,58.6,58.71,58.6,58.69,33000.0,44.7236,44.8075,44.7236,44.7923,33000.0
2008-04-02 10:40:00,58.7,58.72,58.54,58.55,35800.0,44.7999,44.8151,44.6778,44.6854,35800.0
2008-04-02 10:45:00,58.54,58.63,58.49,58.51,31500.0,44.6778,44.7465,44.6396,44.6549,31500.0
2008-04-02 10:50:00,58.48,58.6,58.48,58.55,44300.0,44.632,44.7236,44.632,44.6854,44300.0
2008-04-02 10:55:00,58.55,58.69,58.55,58.63,40400.0,44.6854,44.7923,44.6854,44.7465,40400.0
2008-04-02 11:00:00,58.64,58.64,58.56,58.62,51700.0,44.7541,44.7541,44.693,44.7388,51700.0
2008-04-02 11:05:00,58.64,58.64,58.51,58.52,33900.0,44.7541,44.7541,44.6549,44.6625,33900.0
2008-04-02 11:10:00,58.54,58.6,58.51,58.59,18400.0,44.6778,44.7236,44.6549,44.7159,18400.0
2008-04-02 11:15:00,58.59,58.6,58.5,58.5,20500.0,44.7159,44.7236,44.6472,44.6472,20500.0
2008-04-02 11:20:00,58.51,58.57,58.48,58.5,40900.0,44.6549,44.7007,44.632,44.6472,40900.0
2008-04-02 11:25:00,58.45,58.47,58.37,58.46,24200.0,44.6091,44.6243,44.548,44.6167,24200.0
2008-04-02 11:30:00,58.46,58.53,58.45,58.51,27900.0,44.6167,44.6701,44.6091,44.6549,27900.0
2008-04-02 11:35:00,58.51,58.61,58.51,58.59,37900.0,44.6549,44.7312,44.6549,44.7159,37900.0
2008-04-02 11:40:00,58.59,58.61,58.52,58.6,69800.0,44.7159,44.7312,44.6625,44.7236,69800.0
2008-04-02 11:45:00,58.59,58.66,58.59,58.6,42400.0,44.7159,44.7694,44.7159,44.7236,42400.0
2008-04-02 11:50:00,58.59,58.6,58.53,58.56,21400.0,44.7159,44.7236,44.6701,44.693,21400.0
2008-04-02 11:55:00,58.55,58.6,58.55,58.56,4700.0,44.6854,44.7236,44.6854,44.693,4700.0
2008-04-02 12:00:00,58.57,58.61,58.56,58.56,46000.0,44.7007,44.7312,44.693,44.693,46000.0
2008-04-02 12:05:00,58.55,58.6,58.51,58.51,18400.0,44.6854,44.7236,44.6549,44.6549,18400.0
2008-04-02 12:10:00,58.51,58.54,58.45,58.54,7900.0,44.6549,44.6778,44.6091,44.6778,7900.0
2008-04-02 12:15:00,58.52,58.56,58.49,58.54,11100.0,44.6625,44.693,44.6396,44.6778,11100.0
2008-04-02 12:20:00,58.54,58.6,58.46,58.57,15500.0,44.6778,44.7236,44.6167,44.7007,15500.0
2008-04-02 12:25:00,58.57,58.6,58.49,58.53,58800.0,44.7007,44.7236,44.6396,44.6701,58800.0
2008-04-02 12:30:00,58.51,58.55,58.48,58.51,63500.0,44.6549,44.6854,44.632,44.6549,63500.0
2008-04-02 12:35:00,58.52,58.52,58.42,58.44,11500.0,44.6625,44.6625,44.5862,44.6015,11500.0
2008-04-02 12:40:00,58.46,58.52,58.45,58.45,9200.0,44.6167,44.6625,44.6091,44.6091,9200.0
2008-04-02 12:45:00,58.46,58.52,58.4,58.4,29000.0,44.6167,44.6625,44.5709,44.5709,29000.0
2008-04-02 12:50:00,58.41,58.43,58.35,58.43,13000.0,44.5786,44.5938,44.5328,44.5938,13000.0
2008-04-02 12:55:00,58.44,58.55,58.43,58.49,16600.0,44.6015,44.6854,44.5938,44.6396,16600.0
2008-04-02 13:00:00,58.5,58.6,58.47,58.54,14200.0,44.6472,44.7236,44.6243,44.6778,14200.0
2008-04-02 13:05:00,58.55,58.55,58.37,58.38,13600.0,44.6854,44.6854,44.548,44.5557,13600.0
2008-04-02 13:10:00,58.38,58.42,58.31,58.42,19000.0,44.5557,44.5862,44.5022,44.5862,19000.0
2008-04-02 13:15:00,58.41,58.41,58.33,58.39,14800.0,44.5786,44.5786,44.5175,44.5633,14800.0
2008-04-02 13:20:00,58.4,58.44,58.39,58.44,18600.0,44.5709,44.6015,44.5633,44.6015,18600.0
2008-04-02 13:25:00,58.45,58.51,58.43,58.5,10300.0,44.6091,44.6549,44.5938,44.6472,10300.0
2008-04-02 13:30:00,58.51,58.51,58.41,58.41,8900.0,44.6549,44.6549,44.5786,44.5786,8900.0
2008-04-02 13:35:00,58.4,58.51,58.38,58.51,6000.0,44.5709,44.6549,44.5557,44.6549,6000.0
2008-04-02 13:40:00,58.51,58.6,58.51,58.56,11800.0,44.6549,44.7236,44.6549,44.693,11800.0
2008-04-02 13:45:00,58.56,58.61,58.53,58.56,19400.0,44.693,44.7312,44.6701,44.693,19400.0
2008-04-02 13:50:00,58.57,58.6,58.57,58.6,33400.0,44.7007,44.7236,44.7007,44.7236,33400.0
2008-04-02 13:55:00,58.6,58.6,58.54,58.54,7000.0,44.7236,44.7236,44.6778,44.6778,7000.0
2008-04-02 14:00:00,58.55,58.58,58.51,58.57,7200.0,44.6854,44.7083,44.6549,44.7007,7200.0
2008-04-02 14:05:00,58.57,58.66,58.57,58.66,17000.0,44.7007,44.7694,44.7007,44.7694,17000.0
2008-04-02 14:10:00,58.66,58.74,58.66,58.72,20400.0,44.7694,44.8304,44.7694,44.8151,20400.0
2008-04-02 14:15:00,58.71,58.8,58.68,58.77,42700.0,44.8075,44.8762,44.7846,44.8533,42700.0
2008-04-02 14:20:00,58.76,58.76,58.6,58.62,16600.0,44.8457,44.8457,44.7236,44.7388,16600.0
2008-04-02 14:25:00,58.64,58.69,58.58,58.58,9500.0,44.7541,44.7923,44.7083,44.7083,9500.0
2008-04-02 14:30:00,58.59,58.61,58.5,58.51,9600.0,44.7159,44.7312,44.6472,44.6549,9600.0
2008-04-02 14:35:00,58.5,58.52,58.4,58.51,21400.0,44.6472,44.6625,44.5709,44.6549,21400.0
2008-04-02 14:40:00,58.51,58.54,58.44,58.5,24400.0,44.6549,44.6778,44.6015,44.6472,24400.0
2008-04-02 14:45:00,58.49,58.49,58.21,58.21,36200.0,44.6396,44.6396,44.4259,44.4259,36200.0
2008-04-02 14:50:00,58.21,58.21,58.03,58.1,178500.0,44.4259,44.4259,44.2885,44.342,178500.0
2008-04-02 14:55:00,58.1,58.26,58.1,58.22,20100.0,44.342,44.4641,44.342,44.4335,20100.0
2008-04-02 15:00:00,58.23,58.23,58.06,58.07,28000.0,44.4412,44.4412,44.3114,44.3191,28000.0
2008-04-02 15:05:00,58.06,58.12,58.03,58.12,20700.0,44.3114,44.3572,44.2885,44.3572,20700.0
2008-04-02 15:10:00,58.12,58.23,58.12,58.22,19700.0,44.3572,44.4412,44.3572,44.4335,19700.0
2008-04-02 15:15:00,58.22,58.33,58.14,58.33,48700.0,44.4335,44.5175,44.3725,44.5175,48700.0
2008-04-02 15:20:00,58.34,58.39,58.34,58.36,29900.0,44.5251,44.5633,44.5251,44.5404,29900.0
2008-04-02 15:25:00,58.35,58.42,58.34,58.42,25200.0,44.5328,44.5862,44.5251,44.5862,25200.0
2008-04-02 15:30:00,58.44,58.45,58.36,58.38,15300.0,44.6015,44.6091,44.5404,44.5557,15300.0
2008-04-02 15:35:00,58.36,58.41,58.34,58.37,28700.0,44.5404,44.5786,44.5251,44.548,28700.0
2008-04-02 15:40:00,58.36,58.45,58.34,58.43,35600.0,44.5404,44.6091,44.5251,44.5938,35600.0
2008-04-02 15:45:00,58.43,58.51,58.39,58.5,51600.0,44.5938,44.6549,44.5633,44.6472,51600.0
2008-04-02 15:50:00,58.51,58.52,58.39,58.46,38500.0,44.6549,44.6625,44.5633,44.6167,38500.0
2008-04-02 15:55:00,58.47,58.56,58.46,58.54,67800.0,44.6243,44.693,44.6167,44.6778,67800.0
2008-04-03 09:30:00,58.97,58.99,58.69,58.7,83300.0,45.0059,45.0212,44.7923,44.7999,83300.0
2008-04-03 09:35:00,58.7,58.74,58.6,58.6,28200.0,44.7999,44.8304,44.7236,44.7236,28200.0
2008-04-03 09:40:00,58.6,58.62,58.49,58.49,25400.0,44.7236,44.7388,44.6396,44.6396,25400.0
2008-04-03 09:45:00,58.49,58.74,58.49,58.74,41400.0,44.6396,44.8304,44.6396,44.8304,41400.0
2008-04-03 09:50:00,58.73,58.73,58.59,58.63,47100.0,44.8228,44.8228,44.7159,44.7465,47100.0
2008-04-03 09:55:00,58.63,58.67,58.61,58.67,39200.0,44.7465,44.777,44.7312,44.777,39200.0
2008-04-03 10:00:00,58.73,58.87,58.59,58.6,66500.0,44.8228,44.9296,44.7159,44.7236,66500.0
2008-04-03 10:05:00,58.62,58.67,58.57,58.67,47000.0,44.7388,44.777,44.7007,44.777,47000.0
2008-04-03 10:10:00,58.63,58.66,58.57,58.61,45000.0,44.7465,44.7694,44.7007,44.7312,45000.0
2008-04-03 10:15:00,58.63,58.67,58.56,58.62,41200.0,44.7465,44.777,44.693,44.7388,41200.0
2008-04-03 10:20:00,58.61,58.61,58.5,58.53,34600.0,44.7312,44.7312,44.6472,44.6701,34600.0
2008-04-03 10:25:00,58.52,58.53,58.46,58.5,16400.0,44.6625,44.6701,44.6167,44.6472,16400.0
2008-04-03 10:30:00,58.52,58.52,58.37,58.51,111400.0,44.6625,44.6625,44.548,44.6549,111400.0
2008-04-03 10:35:00,58.51,58.52,58.46,58.51,18500.0,44.6549,44.6625,44.6167,44.6549,18500.0
2008-04-03 10:40:00,58.51,58.6,58.49,58.56,30300.0,44.6549,44.7236,44.6396,44.693,30300.0
2008-04-03 10:45:00,58.56,58.58,58.53,58.53,32300.0,44.693,44.7083,44.6701,44.6701,32300.0
2008-04-03 10:50:00,58.52,58.52,58.41,58.44,1800.0,44.6625,44.6625,44.5786,44.6015,1800.0
2008-04-03 10:55:00,58.45,58.45,58.4,58.4,10500.0,44.6091,44.6091,44.5709,44.5709,10500.0
2008-04-03 11:00:00,58.38,58.45,58.36,58.43,85900.0,44.5557,44.6091,44.5404,44.5938,85900.0
2008-04-03 11:05:00,58.42,58.62,58.4,58.6,36800.0,44.5862,44.7388,44.5709,44.7236,36800.0
2008-04-03 11:10:00,58.6,58.62,58.55,58.6,26700.0,44.7236,44.7388,44.6854,44.7236,26700.0
2008-04-03 11:15:00,58.6,58.64,58.57,58.6,9600.0,44.7236,44.7541,44.7007,44.7236,9600.0
2008-04-03 11:20:00,58.6,58.65,58.56,58.57,23600.0,44.7236,44.7617,44.693,44.7007,23600.0
2008-04-03 11:25:00,58.59,58.6,58.51,58.59,41500.0,44.7159,44.7236,44.6549,44.7159,41500.0
2008-04-03 11:30:00,58.6,58.68,58.58,58.67,42400.0,44.7236,44.7846,44.7083,44.777,42400.0
2008-04-03 11:35:00,58.65,58.68,58.58,58.66,49200.0,44.7617,44.7846,44.7083,44.7694,49200.0
2008-04-03 11:40:00,58.66,58.68,58.65,58.67,17500.0,44.7694,44.7846,44.7617,44.777,17500.0
2008-04-03 11:45:00,58.67,58.88,58.67,58.79,50400.0,44.777,44.9373,44.777,44.8686,50400.0
2008-04-03 11:50:00,58.78,58.83,58.72,58.81,45300.0,44.8609,44.8991,44.8151,44.8838,45300.0
2008-04-03 11:55:00,58.81,58.81,58.72,58.77,36000.0,44.8838,44.8838,44.8151,44.8533,36000.0
2008-04-03 12:00:00,58.77,58.8,58.75,58.8,25500.0,44.8533,44.8762,44.838,44.8762,25500.0
2008-04-03 12:05:00,58.8,58.9,58.8,58.88,59500.0,44.8762,44.9525,44.8762,44.9373,59500.0
2008-04-03 12:10:00,58.87,58.89,58.78,58.88,102800.0,44.9296,44.9449,44.8609,44.9373,102800.0
2008-04-03 12:15:00,58.88,58.96,58.84,58.95,71000.0,44.9373,44.9983,44.9067,44.9907,71000.0
2008-04-03 12:20:00,58.94,58.96,58.85,58.86,88100.0,44.9831,44.9983,44.9144,44.922,88100.0
2008-04-03 12:25:00,58.86,58.88,58.82,58.84,32400.0,44.922,44.9373,44.8915,44.9067,32400.0
2008-04-03 12:30:00,58.83,58.9,58.8,58.89,38200.0,44.8991,44.9525,44.8762,44.9449,38200.0
2008-04-03 12:35:00,58.89,58.9,58.83,58.9,63700.0,44.9449,44.9525,44.8991,44.9525,63700.0
2008-04-03 12:40:00,58.89,59.08,58.89,59.06,19400.0,44.9449,45.0899,44.9449,45.0746,19400.0
2008-04-03 12:45:00,59.08,59.15,59.05,59.14,14800.0,45.0899,45.1433,45.067,45.1357,14800.0
2008-04-03 12:50:00,59.16,59.22,59.12,59.13,56000.0,45.151,45.1967,45.1204,45.1281,56000.0
2008-04-03 12:55:00,59.13,59.21,59.1,59.19,28500.0,45.1281,45.1891,45.1052,45.1739,28500.0
2008-04-03 13:00:00,59.21,59.24,59.16,59.24,18800.0,45.1891,45.212,45.151,45.212,18800.0
2008-04-03 13:05:00,59.24,59.26,59.22,59.22,5500.0,45.212,45.2273,45.1967,45.1967,5500.0
2008-04-03 13:10:00,59.19,59.4,59.19,59.38,21900.0,45.1739,45.3341,45.1739,45.3189,21900.0
2008-04-03 13:15:00,59.38,59.46,59.36,59.45,22400.0,45.3189,45.3799,45.3036,45.3723,22400.0
2008-04-03 13:20:00,59.44,59.48,59.41,59.48,18100.0,45.3647,45.3952,45.3418,45.3952,18100.0
2008-04-03 13:25:00,59.49,59.55,59.45,59.45,32500.0,45.4028,45.4486,45.3723,45.3723,32500.0
2008-04-03 13:30:00,59.45,59.47,59.28,59.3,27800.0,45.3723,45.3875,45.2425,45.2578,27800.0
2008-04-03 13:35:00,59.29,59.41,59.27,59.27,31500.0,45.2502,45.3418,45.2349,45.2349,31500.0
2008-04-03 13:40:00,59.27,59.28,59.22,59.26,13000.0,45.2349,45.2425,45.1967,45.2273,13000.0
2008-04-03 13:45:00,59.26,59.33,59.25,59.33,15800.0,45.2273,45.2807,45.2196,45.2807,15800.0
2008-04-03 13:50:00,59.33,59.33,59.28,59.31,16500.0,45.2807,45.2807,45.2425,45.2654,16500.0
2008-04-03 13:55:00,59.33,59.33,59.25,59.25,16100.0,45.2807,45.2807,45.2196,45.2196,16100.0
2008-04-03 14:00:00,59.25,59.34,59.24,59.34,18400.0,45.2196,45.2883,45.212,45.2883,18400.0
2008-04-03 14:05:00,59.34,59.34,59.29,59.31,32400.0,45.2883,45.2883,45.2502,45.2654,32400.0
2008-04-03 14:10:00,59.31,59.34,59.23,59.26,35600.0,45.2654,45.2883,45.2044,45.2273,35600.0
2008-04-03 14:15:00,59.26,59.28,59.2,59.24,33000.0,45.2273,45.2425,45.1815,45.212,33000.0
2008-04-03 14:20:00,59.25,59.3,59.2,59.27,43400.0,45.2196,45.2578,45.1815,45.2349,43400.0
2008-04-03 14:25:00,59.26,59.33,59.26,59.28,57000.0,45.2273,45.2807,45.2273,45.2425,57000.0
2008-04-03 14:30:00,59.29,59.34,59.24,59.25,43800.0,45.2502,45.2883,45.212,45.2196,43800.0
2008-04-03 14:35:00,59.24,59.25,59.1,59.15,50000.0,45.212,45.2196,45.1052,45.1433,50000.0
2008-04-03 14:40:00,59.15,59.28,59.15,59.27,38100.0,45.1433,45.2425,45.1433,45.2349,38100.0
2008-04-03 14:45:00,59.28,59.3,59.19,59.23,68200.0,45.2425,45.2578,45.1739,45.2044,68200.0
2008-04-03 14:50:00,59.23,59.29,59.22,59.28,45800.0,45.2044,45.2502,45.1967,45.2425,45800.0
2008-04-03 14:55:00,59.29,59.43,59.29,59.43,36500.0,45.2502,45.357,45.2502,45.357,36500.0
2008-04-03 15:00:00,59.43,59.43,59.32,59.35,54900.0,45.357,45.357,45.2731,45.296,54900.0
2008-04-03 15:05:00,59.33,59.36,59.3,59.36,33200.0,45.2807,45.3036,45.2578,45.3036,33200.0
2008-04-03 15:10:00,59.36,59.38,59.23,59.23,60100.0,45.3036,45.3189,45.2044,45.2044,60100.0
2008-04-03 15:15:00,59.23,59.25,59.15,59.25,42400.0,45.2044,45.2196,45.1433,45.2196,42400.0
2008-04-03 15:20:00,59.25,59.25,59.13,59.13,66200.0,45.2196,45.2196,45.1281,45.1281,66200.0
2008-04-03 15:25:00,59.14,59.28,59.09,59.26,104000.0,45.1357,45.2425,45.0975,45.2273,104000.0
2008-04-03 15:30:00,59.26,59.27,59.18,59.19,71800.0,45.2273,45.2349,45.1662,45.1739,71800.0
2008-04-03 15:35:00,59.19,59.36,59.1,59.29,208300.0,45.1739,45.3036,45.1052,45.2502,208300.0
2008-04-03 15:40:00,59.29,59.35,59.21,59.21,68500.0,45.2502,45.296,45.1891,45.1891,68500.0
2008-04-03 15:45:00,59.21,59.26,59.08,59.15,85500.0,45.1891,45.2273,45.0899,45.1433,85500.0
2008-04-03 15:50:00,59.14,59.29,59.04,59.28,76800.0,45.1357,45.2502,45.0594,45.2425,76800.0
2008-04-03 15:55:00,59.28,59.33,59.14,59.21,123700.0,45.2425,45.2807,45.1357,45.1891,123700.0
2008-04-04 09:30:00,59.25,59.42,59.11,59.11,56200.0,45.2196,45.3494,45.1128,45.1128,56200.0
2008-04-04 09:35:00,59.13,59.16,59.04,59.05,22500.0,45.1281,45.151,45.0594,45.067,22500.0
2008-04-04 09:40:00,58.97,59.12,58.95,59.05,61900.0,45.0059,45.1204,44.9907,45.067,61900.0
2008-04-04 09:45:00,59.08,59.08,58.94,59.07,31300.0,45.0899,45.0899,44.9831,45.0823,31300.0
2008-04-04 09:50:00,59.05,59.14,58.96,59.12,64600.0,45.067,45.1357,44.9983,45.1204,64600.0
2008-04-04 09:55:00,59.13,59.21,59.08,59.12,30100.0,45.1281,45.1891,45.0899,45.1204,30100.0
2008-04-04 10:00:00,59.12,59.15,59.04,59.09,21400.0,45.1204,45.1433,45.0594,45.0975,21400.0
2008-04-04 10:05:00,59.17,59.17,58.91,58.94,19600.0,45.1586,45.1586,44.9602,44.9831,19600.0
2008-04-04 10:10:00,58.93,59.01,58.82,58.88,28200.0,44.9754,45.0365,44.8915,44.9373,28200.0
2008-04-04 10:15:00,58.9,58.9,58.71,58.77,41500.0,44.9525,44.9525,44.8075,44.8533,41500.0
2008-04-04 10:20:00,58.75,58.98,58.73,58.91,27400.0,44.838,45.0136,44.8228,44.9602,27400.0
2008-04-04 10:25:00,58.91,58.98,58.88,58.97,14600.0,44.9602,45.0136,44.9373,45.0059,14600.0
2008-04-04 10:30:00,58.96,59.01,58.86,58.92,18800.0,44.9983,45.0365,44.922,44.9678,18800.0
2008-04-04 10:35:00,58.92,58.95,58.85,58.89,7000.0,44.9678,44.9907,44.9144,44.9449,7000.0
2008-04-04 10:40:00,58.89,59.0,58.89,58.98,2700.0,44.9449,45.0288,44.9449,45.0136,2700.0
2008-04-04 10:45:00,58.91,59.01,58.89,59.0,2500.0,44.9602,45.0365,44.9449,45.0288,2500.0
2008-04-04 10:50:00,59.02,59.08,59.01,59.08,21200.0,45.0441,45.0899,45.0365,45.0899,21200.0
2008-04-04 10:55:00,59.05,59.08,59.0,59.01,15900.0,45.067,45.0899,45.0288,45.0365,15900.0
2008-04-04 11:00:00,59.03,59.1,59.03,59.06,5300.0,45.0517,45.1052,45.0517,45.0746,5300.0
2008-04-04 11:05:00,59.1,59.15,59.07,59.13,22200.0,45.1052,45.1433,45.0823,45.1281,22200.0
2008-04-04 11:10:00,59.14,59.15,59.09,59.14,15000.0,45.1357,45.1433,45.0975,45.1357,15000.0
2008-04-04 11:15:00,59.13,59.22,59.13,59.18,56800.0,45.1281,45.1967,45.1281,45.1662,56800.0
2008-04-04 11:20:00,59.18,59.19,59.1,59.13,13200.0,45.1662,45.1739,45.1052,45.1281,13200.0
2008-04-04 11:25:00,59.11,59.29,59.11,59.29,12700.0,45.1128,45.2502,45.1128,45.2502,12700.0
2008-04-04 11:30:00,59.29,59.35,59.29,59.33,16500.0,45.2502,45.296,45.2502,45.2807,16500.0
2008-04-04 11:35:00,59.34,59.37,59.31,59.32,6200.0,45.2883,45.3112,45.2654,45.2731,6200.0
2008-04-04 11:40:00,59.32,59.33,59.26,59.31,10800.0,45.2731,45.2807,45.2273,45.2654,10800.0
2008-04-04 11:45:00,59.3,59.32,59.27,59.3,8100.0,45.2578,45.2731,45.2349,45.2578,8100.0
2008-04-04 11:50:00,59.26,59.34,59.26,59.32,5000.0,45.2273,45.2883,45.2273,45.2731,5000.0
2008-04-04 11:55:00,59.31,59.31,59.19,59.21,14300.0,45.2654,45.2654,45.1739,45.1891,14300.0
2008-04-04 12:00:00,59.23,59.25,59.19,59.23,3000.0,45.2044,45.2196,45.1739,45.2044,3000.0
2008-04-04 12:05:00,59.24,59.36,59.22,59.35,4600.0,45.212,45.3036,45.1967,45.296,4600.0
2008-04-04 12:10:00,59.37,59.47,59.34,59.44,13700.0,45.3112,45.3875,45.2883,45.3647,13700.0
2008-04-04 12:15:00,59.44,59.47,59.42,59.44,13900.0,45.3647,45.3875,45.3494,45.3647,13900.0
2008-04-04 12:20:00,59.43,59.43,59.37,59.38,2000.0,45.357,45.357,45.3112,45.3189,2000.0
2008-04-04 12:25:00,59.36,59.4,59.3,59.4,6700.0,45.3036,45.3341,45.2578,45.3341,6700.0
2008-04-04 12:30:00,59.37,59.4,59.3,59.4,7400.0,45.3112,45.3341,45.2578,45.3341,7400.0
2008-04-04 12:35:00,59.43,59.5,59.4,59.47,16400.0,45.357,45.4104,45.3341,45.3875,16400.0
2008-04-04 12:40:00,59.47,59.53,59.44,59.48,31800.0,45.3875,45.4333,45.3647,45.3952,31800.0
2008-04-04 12:45:00,59.5,59.5,59.41,59.45,15400.0,45.4104,45.4104,45.3418,45.3723,15400.0
2008-04-04 12:50:00,59.45,59.5,59.45,59.5,1500.0,45.3723,45.4104,45.3723,45.4104,1500.0
2008-04-04 12:55:00,59.48,59.56,59.47,59.54,8400.0,45.3952,45.4562,45.3875,45.441,8400.0
2008-04-04 13:00:00,59.55,59.59,59.54,59.56,11700.0,45.4486,45.4791,45.441,45.4562,11700.0
2008-04-04 13:05:00,59.54,59.55,59.48,59.52,7000.0,45.441,45.4486,45.3952,45.4257,7000.0
2008-04-04 13:10:00,59.51,59.54,59.47,59.54,4400.0,45.4181,45.441,45.3875,45.441,4400.0
2008-04-04 13:15:00,59.54,59.56,59.49,59.49,11400.0,45.441,45.4562,45.4028,45.4028,11400.0
2008-04-04 13:20:00,59.51,59.55,59.49,59.55,7300.0,45.4181,45.4486,45.4028,45.4486,7300.0
2008-04-04 13:25:00,59.55,59.68,59.55,59.67,18100.0,45.4486,45.5478,45.4486,45.5402,18100.0
2008-04-04 13:30:00,59.67,59.69,59.58,59.65,13900.0,45.5402,45.5555,45.4715,45.5249,13900.0
2008-04-04 13:35:00,59.65,59.66,59.61,59.64,21600.0,45.5249,45.5326,45.4944,45.5173,21600.0
2008-04-04 13:40:00,59.65,59.65,59.58,59.59,9300.0,45.5249,45.5249,45.4715,45.4791,9300.0
2008-04-04 13:45:00,59.6,59.66,59.58,59.63,8800.0,45.4868,45.5326,45.4715,45.5097,8800.0
2008-04-04 13:50:00,59.62,59.63,59.44,59.45,20000.0,45.502,45.5097,45.3647,45.3723,20000.0
2008-04-04 13:55:00,59.45,59.47,59.39,59.46,23100.0,45.3723,45.3875,45.3265,45.3799,23100.0
2008-04-04 14:00:00,59.5,59.54,59.48,59.49,12700.0,45.4104,45.441,45.3952,45.4028,12700.0
2008-04-04 14:05:00,59.5,59.5,59.36,59.38,14400.0,45.4104,45.4104,45.3036,45.3189,14400.0
2008-04-04 14:10:00,59.4,59.43,59.33,59.33,22400.0,45.3341,45.357,45.2807,45.2807,22400.0
2008-04-04 14:15:00,59.34,59.37,59.27,59.31,14800.0,45.2883,45.3112,45.2349,45.2654,14800.0
2008-04-04 14:20:00,59.3,59.4,59.29,59.35,16600.0,45.2578,45.3341,45.2502,45.296,16600.0
2008-04-04 14:25:00,59.35,59.42,59.27,59.3,15700.0,45.296,45.3494,45.2349,45.2578,15700.0
2008-04-04 14:30:00,59.31,59.35,59.24,59.34,43700.0,45.2654,45.296,45.212,45.2883,43700.0
2008-04-04 14:35:00,59.36,59.47,59.32,59.45,20500.0,45.3036,45.3875,45.2731,45.3723,20500.0
2008-04-04 14:40:00,59.45,59.48,59.43,59.46,11300.0,45.3723,45.3952,45.357,45.3799,11300.0
2008-04-04 14:45:00,59.45,59.47,59.4,59.42,15700.0,45.3723,45.3875,45.3341,45.3494,15700.0
2008-04-04 14:50:00,59.42,59.49,59.4,59.41,25900.0,45.3494,45.4028,45.3341,45.3418,25900.0
2008-04-04 14:55:00,59.41,59.48,59.38,59.4,32600.0,45.3418,45.3952,45.3189,45.3341,32600.0
2008-04-04 15:00:00,59.4,59.51,59.3,59.36,27100.0,45.3341,45.4181,45.2578,45.3036,27100.0
2008-04-04 15:05:00,59.35,59.45,59.32,59.38,17900.0,45.296,45.3723,45.2731,45.3189,17900.0
2008-04-04 15:10:00,59.38,59.38,59.16,59.18,25800.0,45.3189,45.3189,45.151,45.1662,25800.0
2008-04-04 15:15:00,59.22,59.32,59.19,59.25,20100.0,45.1967,45.2731,45.1739,45.2196,20100.0
2008-04-04 15:20:00,59.25,59.35,59.24,59.28,26100.0,45.2196,45.296,45.212,45.2425,26100.0
2008-04-04 15:25:00,59.26,59.33,59.17,59.28,30800.0,45.2273,45.2807,45.1586,45.2425,30800.0
2008-04-04 15:30:00,59.3,59.36,59.19,59.22,22400.0,45.2578,45.3036,45.1739,45.1967,22400.0
2008-04-04 15:35:00,59.26,59.34,59.17,59.19,29900.0,45.2273,45.2883,45.1586,45.1739,29900.0
2008-04-04 15:40:00,59.19,59.23,59.03,59.19,50700.0,45.1739,45.2044,45.0517,45.1739,50700.0
2008-04-04 15:45:00,59.2,59.28,59.17,59.27,39700.0,45.1815,45.2425,45.1586,45.2349,39700.0
2008-04-04 15:50:00,59.26,59.4,59.26,59.29,43700.0,45.2273,45.3341,45.2273,45.2502,43700.0
2008-04-04 15:55:00,59.29,59.31,59.15,59.17,26000.0,45.2502,45.2654,45.1433,45.1586,26000.0
2008-04-07 09:30:00,59.81,59.95,59.68,59.68,49700.0,45.647,45.7539,45.5478,45.5478,49700.0
2008-04-07 09:35:00,59.71,59.89,59.7,59.86,46500.0,45.5707,45.7081,45.5631,45.6852,46500.0
2008-04-07 09:40:00,59.86,59.89,59.78,59.89,24000.0,45.6852,45.7081,45.6241,45.7081,24000.0
2008-04-07 09:45:00,59.87,59.88,59.72,59.76,20800.0,45.6928,45.7005,45.5783,45.6089,20800.0
2008-04-07 09:50:00,59.77,59.86,59.76,59.85,22300.0,45.6165,45.6852,45.6089,45.6776,22300.0
2008-04-07 09:55:00,59.88,59.95,59.86,59.94,24500.0,45.7005,45.7539,45.6852,45.7463,24500.0
2008-04-07 10:00:00,59.93,60.0,59.9,59.93,52900.0,45.7386,45.792,45.7157,45.7386,52900.0
2008-04-07 10:05:00,59.96,59.97,59.9,59.92,22800.0,45.7615,45.7691,45.7157,45.731,22800.0
2008-04-07 10:10:00,59.94,59.98,59.86,59.86,34800.0,45.7463,45.7768,45.6852,45.6852,34800.0
2008-04-07 10:15:00,59.87,59.93,59.82,59.9,27800.0,45.6928,45.7386,45.6547,45.7157,27800.0
2008-04-07 10:20:00,59.9,60.0,59.86,59.9,23600.0,45.7157,45.792,45.6852,45.7157,23600.0
2008-04-07 10:25:00,59.91,59.92,59.73,59.73,39200.0,45.7234,45.731,45.586,45.586,39200.0
2008-04-07 10:30:00,59.73,59.77,59.71,59.71,25500.0,45.586,45.6165,45.5707,45.5707,25500.0
2008-04-07 10:35:00,59.73,59.84,59.71,59.83,36800.0,45.586,45.6699,45.5707,45.6623,36800.0
2008-04-07 10:40:00,59.83,59.87,59.79,59.85,30500.0,45.6623,45.6928,45.6318,45.6776,30500.0
2008-04-07 10:45:00,59.86,59.88,59.79,59.83,44400.0,45.6852,45.7005,45.6318,45.6623,44400.0
2008-04-07 10:50:00,59.81,59.87,59.81,59.84,20600.0,45.647,45.6928,45.647,45.6699,20600.0
2008-04-07 10:55:00,59.84,59.98,59.81,59.98,32300.0,45.6699,45.7768,45.647,45.7768,32300.0
2008-04-07 11:00:00,59.98,59.98,59.88,59.91,45800.0,45.7768,45.7768,45.7005,45.7234,45800.0
2008-04-07 11:05:00,59.91,59.94,59.87,59.94,27400.0,45.7234,45.7463,45.6928,45.7463,27400.0
2008-04-07 11:10:00,59.95,59.98,59.87,59.87,30000.0,45.7539,45.7768,45.6928,45.6928,30000.0
2008-04-07 11:15:00,59.87,60.0,59.87,60.0,31700.0,45.6928,45.792,45.6928,45.792,31700.0
2008-04-07 11:20:00,60.0,60.07,59.96,59.98,47300.0,45.792,45.8455,45.7615,45.7768,47300.0
2008-04-07 11:25:00,59.99,60.03,59.93,59.97,64800.0,45.7844,45.8149,45.7386,45.7691,64800.0
2008-04-07 11:30:00,59.96,60.13,59.95,60.05,34100.0,45.7615,45.8913,45.7539,45.8302,34100.0
2008-04-07 11:35:00,60.05,60.13,60.0,60.03,33700.0,45.8302,45.8913,45.792,45.8149,33700.0
2008-04-07 11:40:00,60.06,60.14,60.04,60.11,34200.0,45.8378,45.8989,45.8226,45.876,34200.0
2008-04-07 11:45:00,60.12,60.2,60.08,60.1,35300.0,45.8836,45.9447,45.8531,45.8684,35300.0
2008-04-07 11:50:00,60.09,60.12,60.06,60.07,23300.0,45.8607,45.8836,45.8378,45.8455,23300.0
2008-04-07 11:55:00,60.08,60.15,60.06,60.11,26000.0,45.8531,45.9065,45.8378,45.876,26000.0
2008-04-07 12:00:00,60.1,60.12,60.0,60.02,17000.0,45.8684,45.8836,45.792,45.8073,17000.0
2008-04-07 12:05:00,60.01,60.05,60.0,60.03,16500.0,45.7997,45.8302,45.792,45.8149,16500.0
2008-04-07 12:10:00,60.02,60.07,60.0,60.04,22600.0,45.8073,45.8455,45.792,45.8226,22600.0
2008-04-07 12:15:00,60.04,60.07,60.0,60.0,23500.0,45.8226,45.8455,45.792,45.792,23500.0
2008-04-07 12:20:00,60.0,60.02,59.96,59.97,19300.0,45.792,45.8073,45.7615,45.7691,19300.0
2008-04-07 12:25:00,59.96,60.0,59.96,59.97,15300.0,45.7615,45.792,45.7615,45.7691,15300.0
2008-04-07 12:30:00,59.97,60.01,59.92,59.95,23600.0,45.7691,45.7997,45.731,45.7539,23600.0
2008-04-07 12:35:00,59.95,60.07,59.94,60.0,28500.0,45.7539,45.8455,45.7463,45.792,28500.0
2008-04-07 12:40:00,60.0,60.1,60.0,60.08,50000.0,45.792,45.8684,45.792,45.8531,50000.0
2008-04-07 12:45:00,60.04,60.05,59.97,59.99,24900.0,45.8226,45.8302,45.7691,45.7844,24900.0
2008-04-07 12:50:00,59.99,60.04,59.99,60.0,12500.0,45.7844,45.8226,45.7844,45.792,12500.0
2008-04-07 12:55:00,59.99,60.04,59.95,60.02,17700.0,45.7844,45.8226,45.7539,45.8073,17700.0
2008-04-07 13:00:00,60.01,60.05,59.95,59.98,18800.0,45.7997,45.8302,45.7539,45.7768,18800.0
2008-04-07 13:05:00,59.98,59.99,59.86,59.86,14100.0,45.7768,45.7844,45.6852,45.6852,14100.0
2008-04-07 13:10:00,59.86,59.92,59.84,59.86,19000.0,45.6852,45.731,45.6699,45.6852,19000.0
2008-04-07 13:15:00,59.86,59.87,59.8,59.81,17600.0,45.6852,45.6928,45.6394,45.647,17600.0
2008-04-07 13:20:00,59.81,59.84,59.77,59.79,21100.0,45.647,45.6699,45.6165,45.6318,21100.0
2008-04-07 13:25:00,59.79,59.8,59.78,59.78,33600.0,45.6318,45.6394,45.6241,45.6241,33600.0
2008-04-07 13:30:00,59.78,59.8,59.72,59.78,23700.0,45.6241,45.6394,45.5783,45.6241,23700.0
2008-04-07 13:35:00,59.79,59.82,59.75,59.77,36500.0,45.6318,45.6547,45.6012,45.6165,36500.0
2008-04-07 13:40:00,59.8,59.82,59.68,59.68,17600.0,45.6394,45.6547,45.5478,45.5478,17600.0
2008-04-07 13:45:00,59.66,59.67,59.63,59.67,14600.0,45.5326,45.5402,45.5097,45.5402,14600.0
2008-04-07 13:50:00,59.67,59.67,59.54,59.54,18600.0,45.5402,45.5402,45.441,45.441,18600.0
2008-04-07 13:55:00,59.54,59.66,59.54,59.63,17800.0,45.441,45.5326,45.441,45.5097,17800.0
2008-04-07 14:00:00,59.63,59.65,59.55,59.56,20700.0,45.5097,45.5249,45.4486,45.4562,20700.0
2008-04-07 14:05:00,59.55,59.58,59.52,59.53,16700.0,45.4486,45.4715,45.4257,45.4333,16700.0
2008-04-07 14:10:00,59.53,59.53,59.44,59.49,19800.0,45.4333,45.4333,45.3647,45.4028,19800.0
2008-04-07 14:15:00,59.49,59.62,59.48,59.48,53300.0,45.4028,45.502,45.3952,45.3952,53300.0
2008-04-07 14:20:00,59.48,59.56,59.43,59.44,32800.0,45.3952,45.4562,45.357,45.3647,32800.0
2008-04-07 14:25:00,59.44,59.51,59.35,59.35,31000.0,45.3647,45.4181,45.296,45.296,31000.0
2008-04-07 14:30:00,59.34,59.42,59.29,59.35,45600.0,45.2883,45.3494,45.2502,45.296,45600.0
2008-04-07 14:35:00,59.32,59.32,59.21,59.28,58000.0,45.2731,45.2731,45.1891,45.2425,58000.0
2008-04-07 14:40:00,59.29,59.35,59.25,59.29,22000.0,45.2502,45.296,45.2196,45.2502,22000.0
2008-04-07 14:45:00,59.29,59.32,59.22,59.24,37000.0,45.2502,45.2731,45.1967,45.212,37000.0
2008-04-07 14:50:00,59.24,59.43,59.24,59.43,35600.0,45.212,45.357,45.212,45.357,35600.0
2008-04-07 14:55:00,59.42,59.42,59.22,59.27,32700.0,45.3494,45.3494,45.1967,45.2349,32700.0
2008-04-07 15:00:00,59.23,59.25,59.12,59.2,22600.0,45.2044,45.2196,45.1204,45.1815,22600.0
2008-04-07 15:05:00,59.17,59.17,59.04,59.08,20100.0,45.1586,45.1586,45.0594,45.0899,20100.0
2008-04-07 15:10:00,59.07,59.16,59.04,59.14,23900.0,45.0823,45.151,45.0594,45.1357,23900.0
2008-04-07 15:15:00,59.15,59.24,59.12,59.22,22200.0,45.1433,45.212,45.1204,45.1967,22200.0
2008-04-07 15:20:00,59.23,59.36,59.17,59.3,31300.0,45.2044,45.3036,45.1586,45.2578,31300.0
2008-04-07 15:25:00,59.32,59.41,59.29,59.4,34400.0,45.2731,45.3418,45.2502,45.3341,34400.0
2008-04-07 15:30:00,59.39,59.42,59.19,59.23,52300.0,45.3265,45.3494,45.1739,45.2044,52300.0
2008-04-07 15:35:00,59.23,59.39,59.19,59.39,50600.0,45.2044,45.3265,45.1739,45.3265,50600.0
2008-04-07 15:40:00,59.41,59.5,59.34,59.38,55600.0,45.3418,45.4104,45.2883,45.3189,55600.0
2008-04-07 15:45:00,59.39,59.49,59.37,59.39,32800.0,45.3265,45.4028,45.3112,45.3265,32800.0
2008-04-07 15:50:00,59.38,59.49,59.38,59.41,44500.0,45.3189,45.4028,45.3189,45.3418,44500.0
2008-04-07 15:55:00,59.43,59.57,59.41,59.57,76100.0,45.357,45.4639,45.3418,45.4639,76100.0
2008-04-08 09:30:00,58.82,58.82,58.5,58.59,28600.0,44.8915,44.8915,44.6472,44.7159,28600.0
2008-04-08 09:35:00,58.63,58.69,58.61,58.62,44200.0,44.7465,44.7923,44.7312,44.7388,44200.0
2008-04-08 09:40:00,58.61,58.76,58.58,58.73,35100.0,44.7312,44.8457,44.7083,44.8228,35100.0
2008-04-08 09:45:00,58.73,58.83,58.65,58.78,58100.0,44.8228,44.8991,44.7617,44.8609,58100.0
2008-04-08 09:50:00,58.77,58.88,58.72,58.87,91500.0,44.8533,44.9373,44.8151,44.9296,91500.0
2008-04-08 09:55:00,58.88,58.92,58.83,58.88,15300.0,44.9373,44.9678,44.8991,44.9373,15300.0
2008-04-08 10:00:00,58.84,58.88,58.76,58.78,60100.0,44.9067,44.9373,44.8457,44.8609,60100.0
2008-04-08 10:05:00,58.76,58.77,58.69,58.75,34500.0,44.8457,44.8533,44.7923,44.838,34500.0
2008-04-08 10:10:00,58.74,58.81,58.7,58.72,52700.0,44.8304,44.8838,44.7999,44.8151,52700.0
2008-04-08 10:15:00,58.72,58.78,58.64,58.67,59800.0,44.8151,44.8609,44.7541,44.777,59800.0
2008-04-08 10:20:00,58.66,58.72,58.64,58.68,36900.0,44.7694,44.8151,44.7541,44.7846,36900.0
2008-04-08 10:25:00,58.67,58.81,58.67,58.69,11500.0,44.777,44.8838,44.777,44.7923,11500.0
2008-04-08 10:30:00,58.67,58.74,58.65,58.68,13800.0,44.777,44.8304,44.7617,44.7846,13800.0
2008-04-08 10:35:00,58.69,58.79,58.63,58.76,12000.0,44.7923,44.8686,44.7465,44.8457,12000.0
2008-04-08 10:40:00,58.77,58.81,58.76,58.77,3800.0,44.8533,44.8838,44.8457,44.8533,3800.0
2008-04-08 10:45:00,58.82,58.85,58.8,58.82,9600.0,44.8915,44.9144,44.8762,44.8915,9600.0
2008-04-08 10:50:00,58.83,58.94,58.82,58.93,17800.0,44.8991,44.9831,44.8915,44.9754,17800.0
2008-04-08 10:55:00,58.93,58.94,58.81,58.81,7000.0,44.9754,44.9831,44.8838,44.8838,7000.0
2008-04-08 11:00:00,58.8,58.83,58.73,58.83,94000.0,44.8762,44.8991,44.8228,44.8991,94000.0
2008-04-08 11:05:00,58.83,58.83,58.74,58.81,37200.0,44.8991,44.8991,44.8304,44.8838,37200.0
2008-04-08 11:10:00,58.81,58.84,58.74,58.75,21400.0,44.8838,44.9067,44.8304,44.838,21400.0
2008-04-08 11:15:00,58.75,58.85,58.74,58.81,23900.0,44.838,44.9144,44.8304,44.8838,23900.0
2008-04-08 11:20:00,58.81,58.91,58.8,58.91,28800.0,44.8838,44.9602,44.8762,44.9602,28800.0
2008-04-08 11:25:00,58.91,58.97,58.89,58.95,19800.0,44.9602,45.0059,44.9449,44.9907,19800.0
2008-04-08 11:30:00,58.94,59.01,58.91,58.95,59000.0,44.9831,45.0365,44.9602,44.9907,59000.0
2008-04-08 11:35:00,58.95,59.0,58.86,58.86,24300.0,44.9907,45.0288,44.922,44.922,24300.0
2008-04-08 11:40:00,58.87,58.88,58.8,58.83,8600.0,44.9296,44.9373,44.8762,44.8991,8600.0
2008-04-08 11:45:00,58.83,58.86,58.8,58.82,5000.0,44.8991,44.922,44.8762,44.8915,5000.0
2008-04-08 11:50:00,58.81,58.84,58.79,58.81,14100.0,44.8838,44.9067,44.8686,44.8838,14100.0
2008-04-08 11:55:00,58.82,58.87,58.82,58.82,9700.0,44.8915,44.9296,44.8915,44.8915,9700.0
2008-04-08 12:00:00,58.84,58.9,58.8,58.89,37100.0,44.9067,44.9525,44.8762,44.9449,37100.0
2008-04-08 12:05:00,58.89,58.93,58.82,58.89,42200.0,44.9449,44.9754,44.8915,44.9449,42200.0
2008-04-08 12:10:00,58.88,58.89,58.8,58.85,69000.0,44.9373,44.9449,44.8762,44.9144,69000.0
2008-04-08 12:15:00,58.85,58.87,58.81,58.86,10900.0,44.9144,44.9296,44.8838,44.922,10900.0
2008-04-08 12:20:00,58.86,58.92,58.86,58.9,14700.0,44.922,44.9678,44.922,44.9525,14700.0
2008-04-08 12:25:00,58.9,58.91,58.82,58.83,16200.0,44.9525,44.9602,44.8915,44.8991,16200.0
2008-04-08 12:30:00,58.83,58.89,58.83,58.85,6100.0,44.8991,44.9449,44.8991,44.9144,6100.0
2008-04-08 12:35:00,58.85,58.89,58.84,58.87,11900.0,44.9144,44.9449,44.9067,44.9296,11900.0
2008-04-08 12:40:00,58.87,58.91,58.87,58.89,19800.0,44.9296,44.9602,44.9296,44.9449,19800.0
2008-04-08 12:45:00,58.88,58.95,58.86,58.92,16300.0,44.9373,44.9907,44.922,44.9678,16300.0
2008-04-08 12:50:00,58.92,58.93,58.88,58.9,5800.0,44.9678,44.9754,44.9373,44.9525,5800.0
2008-04-08 12:55:00,58.91,58.91,58.86,58.88,8800.0,44.9602,44.9602,44.922,44.9373,8800.0
2008-04-08 13:00:00,58.87,58.88,58.82,58.86,10600.0,44.9296,44.9373,44.8915,44.922,10600.0
2008-04-08 13:05:00,58.85,58.85,58.82,58.85,2100.0,44.9144,44.9144,44.8915,44.9144,2100.0
2008-04-08 13:10:00,58.84,58.85,58.82,58.84,14000.0,44.9067,44.9144,44.8915,44.9067,14000.0
2008-04-08 13:15:00,58.83,58.84,58.79,58.79,18600.0,44.8991,44.9067,44.8686,44.8686,18600.0
2008-04-08 13:20:00,58.79,58.8,58.72,58.72,9400.0,44.8686,44.8762,44.8151,44.8151,9400.0
2008-04-08 13:25:00,58.69,58.7,58.61,58.61,12000.0,44.7923,44.7999,44.7312,44.7312,12000.0
2008-04-08 13:30:00,58.62,58.63,58.61,58.61,4100.0,44.7388,44.7465,44.7312,44.7312,4100.0
2008-04-08 13:35:00,58.62,58.73,58.62,58.73,9800.0,44.7388,44.8228,44.7388,44.8228,9800.0
2008-04-08 13:40:00,58.75,58.79,58.75,58.77,32500.0,44.838,44.8686,44.838,44.8533,32500.0
2008-04-08 13:45:00,58.75,58.82,58.74,58.8,23600.0,44.838,44.8915,44.8304,44.8762,23600.0
2008-04-08 13:50:00,58.8,58.88,58.8,58.86,9500.0,44.8762,44.9373,44.8762,44.922,9500.0
2008-04-08 13:55:00,58.85,58.92,58.85,58.89,32300.0,44.9144,44.9678,44.9144,44.9449,32300.0
2008-04-08 14:00:00,58.9,58.9,58.74,58.82,66900.0,44.9525,44.9525,44.8304,44.8915,66900.0
2008-04-08 14:05:00,58.81,58.83,58.71,58.72,88800.0,44.8838,44.8991,44.8075,44.8151,88800.0
2008-04-08 14:10:00,58.74,58.82,58.71,58.8,84000.0,44.8304,44.8915,44.8075,44.8762,84000.0
2008-04-08 14:15:00,58.8,58.8,58.73,58.79,71800.0,44.8762,44.8762,44.8228,44.8686,71800.0
2008-04-08 14:20:00,58.79,58.82,58.71,58.77,50300.0,44.8686,44.8915,44.8075,44.8533,50300.0
2008-04-08 14:25:00,58.79,58.82,58.69,58.78,167300.0,44.8686,44.8915,44.7923,44.8609,167300.0
2008-04-08 14:30:00,58.81,58.84,58.74,58.74,47100.0,44.8838,44.9067,44.8304,44.8304,47100.0
2008-04-08 14:35:00,58.74,58.84,58.73,58.83,53200.0,44.8304,44.9067,44.8228,44.8991,53200.0
2008-04-08 14:40:00,58.82,58.86,58.8,58.84,46500.0,44.8915,44.922,44.8762,44.9067,46500.0
2008-04-08 14:45:00,58.83,58.96,58.81,58.89,36100.0,44.8991,44.9983,44.8838,44.9449,36100.0
2008-04-08 14:50:00,58.91,59.06,58.9,59.01,64600.0,44.9602,45.0746,44.9525,45.0365,64600.0
2008-04-08 14:55:00,59.0,59.06,58.97,59.03,63000.0,45.0288,45.0746,45.0059,45.0517,63000.0
2008-04-08 15:00:00,59.0,59.01,58.86,58.86,42400.0,45.0288,45.0365,44.922,44.922,42400.0
2008-04-08 15:05:00,58.86,58.91,58.82,58.89,30500.0,44.922,44.9602,44.8915,44.9449,30500.0
2008-04-08 15:10:00,58.9,58.9,58.78,58.78,16700.0,44.9525,44.9525,44.8609,44.8609,16700.0
2008-04-08 15:15:00,58.78,58.86,58.78,58.81,9300.0,44.8609,44.922,44.8609,44.8838,9300.0
2008-04-08 15:20:00,58.83,58.83,58.75,58.82,19200.0,44.8991,44.8991,44.838,44.8915,19200.0
2008-04-08 15:25:00,58.82,58.92,58.78,58.9,37400.0,44.8915,44.9678,44.8609,44.9525,37400.0
2008-04-08 15:30:00,58.91,59.09,58.87,58.87,47100.0,44.9602,45.0975,44.9296,44.9296,47100.0
2008-04-08 15:35:00,58.88,58.9,58.81,58.82,27100.0,44.9373,44.9525,44.8838,44.8915,27100.0
2008-04-08 15:40:00,58.81,58.91,58.8,58.88,47800.0,44.8838,44.9602,44.8762,44.9373,47800.0
2008-04-08 15:45:00,58.87,58.88,58.82,58.83,46300.0,44.9296,44.9373,44.8915,44.8991,46300.0
2008-04-08 15:50:00,58.83,58.91,58.82,58.87,52100.0,44.8991,44.9602,44.8915,44.9296,52100.0
2008-04-08 15:55:00,58.86,58.89,58.75,58.75,62700.0,44.922,44.9449,44.838,44.838,62700.0
2008-04-09 09:30:00,58.51,58.91,58.51,58.81,46900.0,44.6549,44.9602,44.6549,44.8838,46900.0
2008-04-09 09:35:00,58.81,59.01,58.77,58.95,88100.0,44.8838,45.0365,44.8533,44.9907,88100.0
2008-04-09 09:40:00,58.96,58.96,58.78,58.8,54800.0,44.9983,44.9983,44.8609,44.8762,54800.0
2008-04-09 09:45:00,58.81,58.9,58.64,58.68,108400.0,44.8838,44.9525,44.7541,44.7846,108400.0
2008-04-09 09:50:00,58.69,58.72,58.64,58.64,49300.0,44.7923,44.8151,44.7541,44.7541,49300.0
2008-04-09 09:55:00,58.64,58.65,58.52,58.62,21000.0,44.7541,44.7617,44.6625,44.7388,21000.0
2008-04-09 10:00:00,58.65,58.67,58.53,58.57,25300.0,44.7617,44.777,44.6701,44.7007,25300.0
2008-04-09 10:05:00,58.57,58.62,58.53,58.6,22000.0,44.7007,44.7388,44.6701,44.7236,22000.0
2008-04-09 10:10:00,58.59,58.62,58.51,58.56,106700.0,44.7159,44.7388,44.6549,44.693,106700.0
2008-04-09 10:15:00,58.56,58.64,58.53,58.61,17000.0,44.693,44.7541,44.6701,44.7312,17000.0
2008-04-09 10:20:00,58.6,58.69,58.6,58.64,16000.0,44.7236,44.7923,44.7236,44.7541,16000.0
2008-04-09 10:25:00,58.65,58.69,58.6,58.65,21600.0,44.7617,44.7923,44.7236,44.7617,21600.0
2008-04-09 10:30:00,58.64,58.66,58.54,58.59,17600.0,44.7541,44.7694,44.6778,44.7159,17600.0
2008-04-09 10:35:00,58.61,58.64,58.56,58.6,13200.0,44.7312,44.7541,44.693,44.7236,13200.0
2008-04-09 10:40:00,58.59,58.61,58.54,58.59,9400.0,44.7159,44.7312,44.6778,44.7159,9400.0
2008-04-09 10:45:00,58.61,58.67,58.59,58.67,12200.0,44.7312,44.777,44.7159,44.777,12200.0
2008-04-09 10:50:00,58.67,58.68,58.59,58.66,17000.0,44.777,44.7846,44.7159,44.7694,17000.0
2008-04-09 10:55:00,58.68,58.73,58.67,58.7,15200.0,44.7846,44.8228,44.777,44.7999,15200.0
2008-04-09 11:00:00,58.7,58.74,58.68,58.69,10400.0,44.7999,44.8304,44.7846,44.7923,10400.0
2008-04-09 11:05:00,58.68,58.75,58.67,58.67,7700.0,44.7846,44.838,44.777,44.777,7700.0
2008-04-09 11:10:00,58.69,58.72,58.68,58.7,18800.0,44.7923,44.8151,44.7846,44.7999,18800.0
2008-04-09 11:15:00,58.66,58.74,58.6,58.6,23500.0,44.7694,44.8304,44.7236,44.7236,23500.0
2008-04-09 11:20:00,58.59,58.59,58.4,58.41,47400.0,44.7159,44.7159,44.5709,44.5786,47400.0
2008-04-09 11:25:00,58.38,58.5,58.38,58.5,52400.0,44.5557,44.6472,44.5557,44.6472,52400.0
2008-04-09 11:30:00,58.53,58.61,58.52,58.54,23900.0,44.6701,44.7312,44.6625,44.6778,23900.0
2008-04-09 11:35:00,58.52,58.52,58.34,58.34,11100.0,44.6625,44.6625,44.5251,44.5251,11100.0
2008-04-09 11:40:00,58.32,58.47,58.32,58.43,52900.0,44.5099,44.6243,44.5099,44.5938,52900.0
2008-04-09 11:45:00,58.44,58.47,58.38,58.41,26700.0,44.6015,44.6243,44.5557,44.5786,26700.0
2008-04-09 11:50:00,58.42,58.44,58.34,58.34,22900.0,44.5862,44.6015,44.5251,44.5251,22900.0
2008-04-09 11:55:00,58.35,58.42,58.35,58.41,18300.0,44.5328,44.5862,44.5328,44.5786,18300.0
2008-04-09 12:00:00,58.42,58.53,58.39,58.53,12200.0,44.5862,44.6701,44.5633,44.6701,12200.0
2008-04-09 12:05:00,58.55,58.55,58.49,58.49,5900.0,44.6854,44.6854,44.6396,44.6396,5900.0
2008-04-09 12:10:00,58.48,58.52,58.44,58.51,11000.0,44.632,44.6625,44.6015,44.6549,11000.0
2008-04-09 12:15:00,58.5,58.51,58.44,58.44,9100.0,44.6472,44.6549,44.6015,44.6015,9100.0
2008-04-09 12:20:00,58.45,58.47,58.4,58.44,7200.0,44.6091,44.6243,44.5709,44.6015,7200.0
2008-04-09 12:25:00,58.45,58.53,58.45,58.51,8800.0,44.6091,44.6701,44.6091,44.6549,8800.0
2008-04-09 12:30:00,58.51,58.51,58.45,58.46,11600.0,44.6549,44.6549,44.6091,44.6167,11600.0
2008-04-09 12:35:00,58.47,58.49,58.42,58.48,5900.0,44.6243,44.6396,44.5862,44.632,5900.0
2008-04-09 12:40:00,58.45,58.46,58.41,58.42,17000.0,44.6091,44.6167,44.5786,44.5862,17000.0
2008-04-09 12:45:00,58.43,58.44,58.36,58.38,12000.0,44.5938,44.6015,44.5404,44.5557,12000.0
2008-04-09 12:50:00,58.37,58.39,58.35,58.35,18700.0,44.548,44.5633,44.5328,44.5328,18700.0
2008-04-09 12:55:00,58.35,58.38,58.32,58.32,9800.0,44.5328,44.5557,44.5099,44.5099,9800.0
2008-04-09 13:00:00,58.31,58.41,58.31,58.41,45700.0,44.5022,44.5786,44.5022,44.5786,45700.0
2008-04-09 13:05:00,58.41,58.48,58.32,58.46,13800.0,44.5786,44.632,44.5099,44.6167,13800.0
2008-04-09 13:10:00,58.48,58.49,58.42,58.44,22100.0,44.632,44.6396,44.5862,44.6015,22100.0
2008-04-09 13:15:00,58.41,58.48,58.41,58.47,15000.0,44.5786,44.632,44.5786,44.6243,15000.0
2008-04-09 13:20:00,58.46,58.5,58.4,58.4,16800.0,44.6167,44.6472,44.5709,44.5709,16800.0
2008-04-09 13:25:00,58.4,58.43,58.37,58.41,15800.0,44.5709,44.5938,44.548,44.5786,15800.0
2008-04-09 13:30:00,58.39,58.41,58.35,58.36,23700.0,44.5633,44.5786,44.5328,44.5404,23700.0
2008-04-09 13:35:00,58.35,58.41,58.35,58.4,24500.0,44.5328,44.5786,44.5328,44.5709,24500.0
2008-04-09 13:40:00,58.4,58.41,58.35,58.4,28700.0,44.5709,44.5786,44.5328,44.5709,28700.0
2008-04-09 13:45:00,58.4,58.45,58.37,58.44,19600.0,44.5709,44.6091,44.548,44.6015,19600.0
2008-04-09 13:50:00,58.44,58.44,58.38,58.4,27400.0,44.6015,44.6015,44.5557,44.5709,27400.0
2008-04-09 13:55:00,58.4,58.43,58.36,58.42,15900.0,44.5709,44.5938,44.5404,44.5862,15900.0
2008-04-09 14:00:00,58.43,58.45,58.42,58.42,58400.0,44.5938,44.6091,44.5862,44.5862,58400.0
2008-04-09 14:05:00,58.41,58.45,58.38,58.43,23400.0,44.5786,44.6091,44.5557,44.5938,23400.0
2008-04-09 14:10:00,58.44,58.45,58.3,58.32,23800.0,44.6015,44.6091,44.4946,44.5099,23800.0
2008-04-09 14:15:00,58.31,58.35,58.25,58.27,25500.0,44.5022,44.5328,44.4564,44.4717,25500.0
2008-04-09 14:20:00,58.26,58.31,58.25,58.29,18900.0,44.4641,44.5022,44.4564,44.487,18900.0
2008-04-09 14:25:00,58.28,58.29,58.23,58.24,45000.0,44.4793,44.487,44.4412,44.4488,45000.0
2008-04-09 14:30:00,58.25,58.25,58.15,58.15,28100.0,44.4564,44.4564,44.3801,44.3801,28100.0
2008-04-09 14:35:00,58.15,58.25,58.13,58.24,33100.0,44.3801,44.4564,44.3649,44.4488,33100.0
2008-04-09 14:40:00,58.24,58.3,58.2,58.21,19300.0,44.4488,44.4946,44.4183,44.4259,19300.0
2008-04-09 14:45:00,58.22,58.25,58.19,58.19,17400.0,44.4335,44.4564,44.4106,44.4106,17400.0
2008-04-09 14:50:00,58.18,58.18,58.04,58.06,57000.0,44.403,44.403,44.2962,44.3114,57000.0
2008-04-09 14:55:00,58.06,58.09,58.0,58.02,26500.0,44.3114,44.3343,44.2656,44.2809,26500.0
2008-04-09 15:00:00,58.01,58.08,57.99,58.01,18800.0,44.2733,44.3267,44.258,44.2733,18800.0
2008-04-09 15:05:00,58.01,58.05,57.92,57.95,42400.0,44.2733,44.3038,44.2046,44.2275,42400.0
2008-04-09 15:10:00,57.94,58.03,57.92,57.94,38400.0,44.2198,44.2885,44.2046,44.2198,38400.0
2008-04-09 15:15:00,57.95,58.07,57.91,58.07,85100.0,44.2275,44.3191,44.197,44.3191,85100.0
2008-04-09 15:20:00,58.07,58.1,58.02,58.05,73100.0,44.3191,44.342,44.2809,44.3038,73100.0
2008-04-09 15:25:00,58.04,58.13,58.03,58.06,64200.0,44.2962,44.3649,44.2885,44.3114,64200.0
2008-04-09 15:30:00,58.07,58.17,58.01,58.16,79600.0,44.3191,44.3954,44.2733,44.3878,79600.0
2008-04-09 15:35:00,58.15,58.32,58.15,58.23,95400.0,44.3801,44.5099,44.3801,44.4412,95400.0
2008-04-09 15:40:00,58.22,58.22,58.1,58.14,73700.0,44.4335,44.4335,44.342,44.3725,73700.0
2008-04-09 15:45:00,58.15,58.18,58.07,58.14,92400.0,44.3801,44.403,44.3191,44.3725,92400.0
2008-04-09 15:50:00,58.15,58.18,58.02,58.05,71500.0,44.3801,44.403,44.2809,44.3038,71500.0
2008-04-09 15:55:00,58.06,58.35,58.05,58.28,67600.0,44.3114,44.5328,44.3038,44.4793,67600.0
2008-04-10 09:30:00,58.93,59.24,58.91,59.21,34100.0,44.9754,45.212,44.9602,45.1891,34100.0
2008-04-10 09:35:00,59.21,59.21,58.99,58.99,26500.0,45.1891,45.1891,45.0212,45.0212,26500.0
2008-04-10 09:40:00,58.94,58.94,58.68,58.69,64600.0,44.9831,44.9831,44.7846,44.7923,64600.0
2008-04-10 09:45:00,58.71,58.79,58.48,58.5,71100.0,44.8075,44.8686,44.632,44.6472,71100.0
2008-04-10 09:50:00,58.5,58.56,58.43,58.46,88500.0,44.6472,44.693,44.5938,44.6167,88500.0
2008-04-10 09:55:00,58.48,58.55,58.39,58.48,93600.0,44.632,44.6854,44.5633,44.632,93600.0
2008-04-10 10:00:00,58.48,58.55,58.39,58.44,53600.0,44.632,44.6854,44.5633,44.6015,53600.0
2008-04-10 10:05:00,58.43,58.54,58.39,58.45,59800.0,44.5938,44.6778,44.5633,44.6091,59800.0
2008-04-10 10:10:00,58.45,58.59,58.45,58.55,32400.0,44.6091,44.7159,44.6091,44.6854,32400.0
2008-04-10 10:15:00,58.53,58.58,58.5,58.57,29600.0,44.6701,44.7083,44.6472,44.7007,29600.0
2008-04-10 10:20:00,58.55,58.65,58.53,58.64,44800.0,44.6854,44.7617,44.6701,44.7541,44800.0
2008-04-10 10:25:00,58.7,58.7,58.57,58.64,34900.0,44.7999,44.7999,44.7007,44.7541,34900.0
2008-04-10 10:30:00,58.65,58.71,58.58,58.6,22900.0,44.7617,44.8075,44.7083,44.7236,22900.0
2008-04-10 10:35:00,58.59,58.69,58.51,58.64,48600.0,44.7159,44.7923,44.6549,44.7541,48600.0
2008-04-10 10:40:00,58.66,58.84,58.63,58.83,71700.0,44.7694,44.9067,44.7465,44.8991,71700.0
2008-04-10 10:45:00,58.82,58.86,58.72,58.77,43100.0,44.8915,44.922,44.8151,44.8533,43100.0
2008-04-10 10:50:00,58.78,58.9,58.78,58.81,39800.0,44.8609,44.9525,44.8609,44.8838,39800.0
2008-04-10 10:55:00,58.82,59.03,58.82,59.01,37100.0,44.8915,45.0517,44.8915,45.0365,37100.0
2008-04-10 11:00:00,59.01,59.03,58.94,58.95,33700.0,45.0365,45.0517,44.9831,44.9907,33700.0
2008-04-10 11:05:00,58.93,59.05,58.93,59.04,30900.0,44.9754,45.067,44.9754,45.0594,30900.0
2008-04-10 11:10:00,59.05,59.21,59.03,59.2,59100.0,45.067,45.1891,45.0517,45.1815,59100.0
2008-04-10 11:15:00,59.2,59.23,59.18,59.19,18800.0,45.1815,45.2044,45.1662,45.1739,18800.0
2008-04-10 11:20:00,59.21,59.24,59.17,59.17,18000.0,45.1891,45.212,45.1586,45.1586,18000.0
2008-04-10 11:25:00,59.17,59.19,59.1,59.11,28000.0,45.1586,45.1739,45.1052,45.1128,28000.0
2008-04-10 11:30:00,59.08,59.21,59.08,59.21,18900.0,45.0899,45.1891,45.0899,45.1891,18900.0
2008-04-10 11:35:00,59.21,59.27,59.17,59.25,48200.0,45.1891,45.2349,45.1586,45.2196,48200.0
2008-04-10 11:40:00,59.25,59.33,59.23,59.32,35900.0,45.2196,45.2807,45.2044,45.2731,35900.0
2008-04-10 11:45:00,59.29,59.35,59.26,59.35,26100.0,45.2502,45.296,45.2273,45.296,26100.0
2008-04-10 11:50:00,59.33,59.35,59.33,59.33,18500.0,45.2807,45.296,45.2807,45.2807,18500.0
2008-04-10 11:55:00,59.34,59.35,59.28,59.29,18500.0,45.2883,45.296,45.2425,45.2502,18500.0
2008-04-10 12:00:00,59.28,59.33,59.21,59.24,12900.0,45.2425,45.2807,45.1891,45.212,12900.0
2008-04-10 12:05:00,59.25,59.25,59.16,59.19,11500.0,45.2196,45.2196,45.151,45.1739,11500.0
2008-04-10 12:10:00,59.18,59.19,59.16,59.16,6100.0,45.1662,45.1739,45.151,45.151,6100.0
2008-04-10 12:15:00,59.16,59.24,59.12,59.24,21900.0,45.151,45.212,45.1204,45.212,21900.0
2008-04-10 12:20:00,59.24,59.3,59.23,59.26,14700.0,45.212,45.2578,45.2044,45.2273,14700.0
2008-04-10 12:25:00,59.28,59.28,59.18,59.19,11900.0,45.2425,45.2425,45.1662,45.1739,11900.0
2008-04-10 12:30:00,59.18,59.24,59.18,59.21,12800.0,45.1662,45.212,45.1662,45.1891,12800.0
2008-04-10 12:35:00,59.19,59.23,59.14,59.23,13600.0,45.1739,45.2044,45.1357,45.2044,13600.0
2008-04-10 12:40:00,59.22,59.28,59.18,59.28,17300.0,45.1967,45.2425,45.1662,45.2425,17300.0
2008-04-10 12:45:00,59.29,59.32,59.15,59.16,18600.0,45.2502,45.2731,45.1433,45.151,18600.0
2008-04-10 12:50:00,59.15,59.15,59.06,59.07,10500.0,45.1433,45.1433,45.0746,45.0823,10500.0
2008-04-10 12:55:00,59.06,59.17,59.06,59.12,21400.0,45.0746,45.1586,45.0746,45.1204,21400.0
2008-04-10 13:00:00,59.12,59.21,59.12,59.15,31000.0,45.1204,45.1891,45.1204,45.1433,31000.0
2008-04-10 13:05:00,59.15,59.18,59.13,59.18,30200.0,45.1433,45.1662,45.1281,45.1662,30200.0
2008-04-10 13:10:00,59.18,59.25,59.17,59.19,28300.0,45.1662,45.2196,45.1586,45.1739,28300.0
2008-04-10 13:15:00,59.19,59.21,59.14,59.15,7500.0,45.1739,45.1891,45.1357,45.1433,7500.0
2008-04-10 13:20:00,59.15,59.21,59.14,59.14,21100.0,45.1433,45.1891,45.1357,45.1357,21100.0
2008-04-10 13:25:00,59.14,59.21,59.14,59.2,14900.0,45.1357,45.1891,45.1357,45.1815,14900.0
2008-04-10 13:30:00,59.17,59.21,59.08,59.13,37400.0,45.1586,45.1891,45.0899,45.1281,37400.0
2008-04-10 13:35:00,59.13,59.15,59.11,59.14,89500.0,45.1281,45.1433,45.1128,45.1357,89500.0
2008-04-10 13:40:00,59.14,59.2,59.13,59.16,12100.0,45.1357,45.1815,45.1281,45.151,12100.0
2008-04-10 13:45:00,59.14,59.26,59.13,59.25,25800.0,45.1357,45.2273,45.1281,45.2196,25800.0
2008-04-10 13:50:00,59.25,59.32,59.24,59.27,16800.0,45.2196,45.2731,45.212,45.2349,16800.0
2008-04-10 13:55:00,59.27,59.3,59.21,59.21,17800.0,45.2349,45.2578,45.1891,45.1891,17800.0
2008-04-10 14:00:00,59.21,59.22,59.16,59.21,17400.0,45.1891,45.1967,45.151,45.1891,17400.0
2008-04-10 14:05:00,59.23,59.24,59.18,59.2,10700.0,45.2044,45.212,45.1662,45.1815,10700.0
2008-04-10 14:10:00,59.21,59.21,59.12,59.15,11800.0,45.1891,45.1891,45.1204,45.1433,11800.0
2008-04-10 14:15:00,59.15,59.17,59.1,59.17,10500.0,45.1433,45.1586,45.1052,45.1586,10500.0
2008-04-10 14:20:00,59.16,59.16,59.01,59.01,16000.0,45.151,45.151,45.0365,45.0365,16000.0
2008-04-10 14:25:00,58.95,58.98,58.92,58.94,9900.0,44.9907,45.0136,44.9678,44.9831,9900.0
2008-04-10 14:30:00,58.95,58.99,58.86,58.99,17000.0,44.9907,45.0212,44.922,45.0212,17000.0
2008-04-10 14:35:00,58.99,59.0,58.95,58.98,11100.0,45.0212,45.0288,44.9907,45.0136,11100.0
2008-04-10 14:40:00,58.97,59.06,58.95,59.06,10900.0,45.0059,45.0746,44.9907,45.0746,10900.0
2008-04-10 14:45:00,59.07,59.11,59.01,59.06,5900.0,45.0823,45.1128,45.0365,45.0746,5900.0
2008-04-10 14:50:00,59.05,59.06,59.02,59.02,4500.0,45.067,45.0746,45.0441,45.0441,4500.0
2008-04-10 14:55:00,59.02,59.11,59.0,59.06,6700.0,45.0441,45.1128,45.0288,45.0746,6700.0
2008-04-10 15:00:00,59.08,59.19,59.08,59.14,22600.0,45.0899,45.1739,45.0899,45.1357,22600.0
2008-04-10 15:05:00,59.15,59.23,59.15,59.19,10000.0,45.1433,45.2044,45.1433,45.1739,10000.0
2008-04-10 15:10:00,59.2,59.2,59.11,59.14,21000.0,45.1815,45.1815,45.1128,45.1357,21000.0
2008-04-10 15:15:00,59.12,59.17,58.98,59.0,28900.0,45.1204,45.1586,45.0136,45.0288,28900.0
2008-04-10 15:20:00,59.01,59.04,58.93,59.04,12700.0,45.0365,45.0594,44.9754,45.0594,12700.0
2008-04-10 15:25:00,59.04,59.06,58.96,58.99,7400.0,45.0594,45.0746,44.9983,45.0212,7400.0
2008-04-10 15:30:00,58.99,58.99,58.82,58.85,19900.0,45.0212,45.0212,44.8915,44.9144,19900.0
2008-04-10 15:35:00,58.84,58.89,58.8,58.84,28700.0,44.9067,44.9449,44.8762,44.9067,28700.0
2008-04-10 15:40:00,58.86,58.91,58.8,58.84,29100.0,44.922,44.9602,44.8762,44.9067,29100.0
2008-04-10 15:45:00,58.84,58.96,58.84,58.95,58200.0,44.9067,44.9983,44.9067,44.9907,58200.0
2008-04-10 15:50:00,58.95,59.06,58.94,59.05,31000.0,44.9907,45.0746,44.9831,45.067,31000.0
2008-04-10 15:55:00,59.04,59.14,59.03,59.08,42400.0,45.0594,45.1357,45.0517,45.0899,42400.0
2008-04-11 09:30:00,58.93,59.04,58.56,58.78,76200.0,44.9754,45.0594,44.693,44.8609,76200.0
2008-04-11 09:35:00,58.84,58.89,58.73,58.75,39900.0,44.9067,44.9449,44.8228,44.838,39900.0
2008-04-11 09:40:00,58.76,58.85,58.74,58.85,45200.0,44.8457,44.9144,44.8304,44.9144,45200.0
2008-04-11 09:45:00,58.8,59.1,58.76,59.1,108700.0,44.8762,45.1052,44.8457,45.1052,108700.0
2008-04-11 09:50:00,59.11,59.12,59.05,59.06,22500.0,45.1128,45.1204,45.067,45.0746,22500.0
2008-04-11 09:55:00,59.06,59.12,58.96,59.02,41200.0,45.0746,45.1204,44.9983,45.0441,41200.0
2008-04-11 10:00:00,59.06,59.08,58.9,58.96,42800.0,45.0746,45.0899,44.9525,44.9983,42800.0
2008-04-11 10:05:00,58.96,58.98,58.78,58.78,33200.0,44.9983,45.0136,44.8609,44.8609,33200.0
2008-04-11 10:10:00,58.77,58.81,58.74,58.77,43000.0,44.8533,44.8838,44.8304,44.8533,43000.0
2008-04-11 10:15:00,58.77,58.93,58.76,58.93,32700.0,44.8533,44.9754,44.8457,44.9754,32700.0
2008-04-11 10:20:00,58.91,58.93,58.87,58.87,13600.0,44.9602,44.9754,44.9296,44.9296,13600.0
2008-04-11 10:25:00,58.87,58.88,58.81,58.85,15100.0,44.9296,44.9373,44.8838,44.9144,15100.0
2008-04-11 10:30:00,58.88,58.93,58.85,58.92,26100.0,44.9373,44.9754,44.9144,44.9678,26100.0
2008-04-11 10:35:00,58.92,59.05,58.91,58.98,23100.0,44.9678,45.067,44.9602,45.0136,23100.0
2008-04-11 10:40:00,58.99,59.06,58.96,59.0,21700.0,45.0212,45.0746,44.9983,45.0288,21700.0
2008-04-11 10:45:00,58.97,59.04,58.96,59.01,15900.0,45.0059,45.0594,44.9983,45.0365,15900.0
2008-04-11 10:50:00,59.02,59.03,58.94,58.97,12300.0,45.0441,45.0517,44.9831,45.0059,12300.0
2008-04-11 10:55:00,58.97,58.99,58.94,58.96,5400.0,45.0059,45.0212,44.9831,44.9983,5400.0
2008-04-11 11:00:00,58.95,59.13,58.91,59.02,81000.0,44.9907,45.1281,44.9602,45.0441,81000.0
2008-04-11 11:05:00,59.01,59.09,59.0,59.06,16300.0,45.0365,45.0975,45.0288,45.0746,16300.0
2008-04-11 11:10:00,59.05,59.07,58.94,58.95,32400.0,45.067,45.0823,44.9831,44.9907,32400.0
2008-04-11 11:15:00,58.95,58.96,58.87,58.9,16800.0,44.9907,44.9983,44.9296,44.9525,16800.0
2008-04-11 11:20:00,58.89,58.9,58.86,58.89,21900.0,44.9449,44.9525,44.922,44.9449,21900.0
2008-04-11 11:25:00,58.88,58.88,58.84,58.85,2300.0,44.9373,44.9373,44.9067,44.9144,2300.0
2008-04-11 11:30:00,58.83,58.91,58.83,58.91,5300.0,44.8991,44.9602,44.8991,44.9602,5300.0
2008-04-11 11:35:00,58.91,59.02,58.88,59.02,14100.0,44.9602,45.0441,44.9373,45.0441,14100.0
2008-04-11 11:40:00,59.01,59.09,59.01,59.09,6800.0,45.0365,45.0975,45.0365,45.0975,6800.0
2008-04-11 11:45:00,59.09,59.15,59.07,59.09,14600.0,45.0975,45.1433,45.0823,45.0975,14600.0
2008-04-11 11:50:00,59.09,59.09,59.03,59.04,2800.0,45.0975,45.0975,45.0517,45.0594,2800.0
2008-04-11 11:55:00,59.05,59.07,59.01,59.06,4900.0,45.067,45.0823,45.0365,45.0746,4900.0
2008-04-11 12:00:00,59.07,59.07,59.03,59.06,5900.0,45.0823,45.0823,45.0517,45.0746,5900.0
2008-04-11 12:05:00,59.04,59.05,58.83,58.83,45900.0,45.0594,45.067,44.8991,44.8991,45900.0
2008-04-11 12:10:00,58.82,58.84,58.79,58.79,12300.0,44.8915,44.9067,44.8686,44.8686,12300.0
2008-04-11 12:15:00,58.77,58.81,58.73,58.79,15700.0,44.8533,44.8838,44.8228,44.8686,15700.0
2008-04-11 12:20:00,58.78,58.78,58.61,58.61,9200.0,44.8609,44.8609,44.7312,44.7312,9200.0
2008-04-11 12:25:00,58.62,58.62,58.47,58.5,12300.0,44.7388,44.7388,44.6243,44.6472,12300.0
2008-04-11 12:30:00,58.53,58.58,58.53,58.56,2800.0,44.6701,44.7083,44.6701,44.693,2800.0
2008-04-11 12:35:00,58.57,58.65,58.57,58.64,3800.0,44.7007,44.7617,44.7007,44.7541,3800.0
2008-04-11 12:40:00,58.65,58.69,58.63,58.63,9800.0,44.7617,44.7923,44.7465,44.7465,9800.0
2008-04-11 12:45:00,58.64,58.68,58.62,58.66,10600.0,44.7541,44.7846,44.7388,44.7694,10600.0
2008-04-11 12:50:00,58.66,58.69,58.66,58.68,1400.0,44.7694,44.7923,44.7694,44.7846,1400.0
2008-04-11 12:55:00,58.68,58.7,58.66,58.68,1900.0,44.7846,44.7999,44.7694,44.7846,1900.0
2008-04-11 13:00:00,58.69,58.69,58.62,58.66,5100.0,44.7923,44.7923,44.7388,44.7694,5100.0
2008-04-11 13:05:00,58.66,58.68,58.66,58.66,1400.0,44.7694,44.7846,44.7694,44.7694,1400.0
2008-04-11 13:10:00,58.66,58.68,58.66,58.68,4000.0,44.7694,44.7846,44.7694,44.7846,4000.0
2008-04-11 13:15:00,58.7,58.75,58.68,58.75,24500.0,44.7999,44.838,44.7846,44.838,24500.0
2008-04-11 13:20:00,58.75,58.75,58.64,58.64,9900.0,44.838,44.838,44.7541,44.7541,9900.0
2008-04-11 13:25:00,58.65,58.65,58.56,58.57,3900.0,44.7617,44.7617,44.693,44.7007,3900.0
2008-04-11 13:30:00,58.55,58.55,58.53,58.55,2800.0,44.6854,44.6854,44.6701,44.6854,2800.0
2008-04-11 13:35:00,58.53,58.55,58.47,58.48,4900.0,44.6701,44.6854,44.6243,44.632,4900.0
2008-04-11 13:40:00,58.49,58.54,58.49,58.5,7600.0,44.6396,44.6778,44.6396,44.6472,7600.0
2008-04-11 13:45:00,58.5,58.51,58.48,58.49,6100.0,44.6472,44.6549,44.632,44.6396,6100.0
2008-04-11 13:50:00,58.5,58.52,58.47,58.48,10900.0,44.6472,44.6625,44.6243,44.632,10900.0
2008-04-11 13:55:00,58.48,58.56,58.47,58.56,24100.0,44.632,44.693,44.6243,44.693,24100.0
2008-04-11 14:00:00,58.55,58.56,58.47,58.47,5400.0,44.6854,44.693,44.6243,44.6243,5400.0
2008-04-11 14:05:00,58.48,58.5,58.44,58.46,8900.0,44.632,44.6472,44.6015,44.6167,8900.0
2008-04-11 14:10:00,58.47,58.47,58.37,58.37,6700.0,44.6243,44.6243,44.548,44.548,6700.0
2008-04-11 14:15:00,58.34,58.36,58.32,58.36,5800.0,44.5251,44.5404,44.5099,44.5404,5800.0
2008-04-11 14:20:00,58.36,58.38,58.35,58.38,2300.0,44.5404,44.5557,44.5328,44.5557,2300.0
2008-04-11 14:25:00,58.38,58.42,58.36,58.41,1900.0,44.5557,44.5862,44.5404,44.5786,1900.0
2008-04-11 14:30:00,58.41,58.46,58.41,58.41,7300.0,44.5786,44.6167,44.5786,44.5786,7300.0
2008-04-11 14:35:00,58.44,58.49,58.39,58.39,15500.0,44.6015,44.6396,44.5633,44.5633,15500.0
2008-04-11 14:40:00,58.42,58.44,58.35,58.35,2100.0,44.5862,44.6015,44.5328,44.5328,2100.0
2008-04-11 14:45:00,58.35,58.47,58.35,58.47,9200.0,44.5328,44.6243,44.5328,44.6243,9200.0
2008-04-11 14:50:00,58.47,58.58,58.47,58.58,12600.0,44.6243,44.7083,44.6243,44.7083,12600.0
2008-04-11 14:55:00,58.59,58.59,58.46,58.48,5500.0,44.7159,44.7159,44.6167,44.632,5500.0
2008-04-11 15:00:00,58.48,58.48,58.42,58.45,6500.0,44.632,44.632,44.5862,44.6091,6500.0
2008-04-11 15:05:00,58.47,58.51,58.37,58.41,9500.0,44.6243,44.6549,44.548,44.5786,9500.0
2008-04-11 15:10:00,58.41,58.42,58.28,58.31,16400.0,44.5786,44.5862,44.4793,44.5022,16400.0
2008-04-11 15:15:00,58.3,58.44,58.26,58.41,14800.0,44.4946,44.6015,44.4641,44.5786,14800.0
2008-04-11 15:20:00,58.41,58.48,58.41,58.48,10600.0,44.5786,44.632,44.5786,44.632,10600.0
2008-04-11 15:25:00,58.47,58.64,58.47,58.59,24500.0,44.6243,44.7541,44.6243,44.7159,24500.0
2008-04-11 15:30:00,58.61,58.61,58.37,58.37,29900.0,44.7312,44.7312,44.548,44.548,29900.0
2008-04-11 15:35:00,58.36,58.36,58.13,58.15,34900.0,44.5404,44.5404,44.3649,44.3801,34900.0
2008-04-11 15:40:00,58.15,58.17,58.1,58.11,42900.0,44.3801,44.3954,44.342,44.3496,42900.0
2008-04-11 15:45:00,58.11,58.2,58.1,58.17,46600.0,44.3496,44.4183,44.342,44.3954,46600.0
2008-04-11 15:50:00,58.17,58.44,58.09,58.44,69600.0,44.3954,44.6015,44.3343,44.6015,69600.0
2008-04-11 15:55:00,58.43,58.48,58.15,58.41,74400.0,44.5938,44.632,44.3801,44.5786,74400.0
2008-04-14 09:30:00,58.28,58.5,58.21,58.3,38500.0,44.4793,44.6472,44.4259,44.4946,38500.0
2008-04-14 09:35:00,58.3,58.43,58.29,58.3,100100.0,44.4946,44.5938,44.487,44.4946,100100.0
2008-04-14 09:40:00,58.3,58.3,58.16,58.21,31000.0,44.4946,44.4946,44.3878,44.4259,31000.0
2008-04-14 09:45:00,58.21,58.24,58.17,58.24,17500.0,44.4259,44.4488,44.3954,44.4488,17500.0
2008-04-14 09:50:00,58.22,58.41,58.22,58.32,44500.0,44.4335,44.5786,44.4335,44.5099,44500.0
2008-04-14 09:55:00,58.32,58.45,58.32,58.45,68800.0,44.5099,44.6091,44.5099,44.6091,68800.0
2008-04-14 10:00:00,58.41,58.5,58.37,58.48,77800.0,44.5786,44.6472,44.548,44.632,77800.0
2008-04-14 10:05:00,58.45,58.51,58.3,58.32,124300.0,44.6091,44.6549,44.4946,44.5099,124300.0
2008-04-14 10:10:00,58.29,58.31,58.23,58.27,17400.0,44.487,44.5022,44.4412,44.4717,17400.0
2008-04-14 10:15:00,58.24,58.26,58.2,58.24,4900.0,44.4488,44.4641,44.4183,44.4488,4900.0
2008-04-14 10:20:00,58.31,58.31,58.15,58.19,8700.0,44.5022,44.5022,44.3801,44.4106,8700.0
2008-04-14 10:25:00,58.18,58.26,58.16,58.23,18100.0,44.403,44.4641,44.3878,44.4412,18100.0
2008-04-14 10:30:00,58.24,58.36,58.22,58.26,62900.0,44.4488,44.5404,44.4335,44.4641,62900.0
2008-04-14 10:35:00,58.25,58.28,58.23,58.27,12100.0,44.4564,44.4793,44.4412,44.4717,12100.0
2008-04-14 10:40:00,58.28,58.33,58.27,58.32,44100.0,44.4793,44.5175,44.4717,44.5099,44100.0
2008-04-14 10:45:00,58.31,58.35,58.22,58.22,25500.0,44.5022,44.5328,44.4335,44.4335,25500.0
2008-04-14 10:50:00,58.22,58.22,58.11,58.11,17700.0,44.4335,44.4335,44.3496,44.3496,17700.0
2008-04-14 10:55:00,58.09,58.25,58.09,58.25,22000.0,44.3343,44.4564,44.3343,44.4564,22000.0
2008-04-14 11:00:00,58.24,58.25,58.23,58.24,11100.0,44.4488,44.4564,44.4412,44.4488,11100.0
2008-04-14 11:05:00,58.25,58.28,58.21,58.21,19300.0,44.4564,44.4793,44.4259,44.4259,19300.0
2008-04-14 11:10:00,58.2,58.2,58.15,58.15,400.0,44.4183,44.4183,44.3801,44.3801,400.0
2008-04-14 11:15:00,58.18,58.22,58.15,58.16,7000.0,44.403,44.4335,44.3801,44.3878,7000.0
2008-04-14 11:20:00,58.12,58.12,58.04,58.06,31300.0,44.3572,44.3572,44.2962,44.3114,31300.0
2008-04-14 11:25:00,58.07,58.07,57.99,58.04,20200.0,44.3191,44.3191,44.258,44.2962,20200.0
2008-04-14 11:30:00,58.05,58.08,57.99,58.03,31200.0,44.3038,44.3267,44.258,44.2885,31200.0
2008-04-14 11:35:00,58.03,58.11,58.02,58.1,29900.0,44.2885,44.3496,44.2809,44.342,29900.0
2008-04-14 11:40:00,58.1,58.16,58.09,58.12,45200.0,44.342,44.3878,44.3343,44.3572,45200.0
2008-04-14 11:45:00,58.15,58.3,58.15,58.3,22600.0,44.3801,44.4946,44.3801,44.4946,22600.0
2008-04-14 11:50:00,58.3,58.33,58.22,58.24,19400.0,44.4946,44.5175,44.4335,44.4488,19400.0
2008-04-14 11:55:00,58.25,58.33,58.24,58.33,16600.0,44.4564,44.5175,44.4488,44.5175,16600.0
2008-04-14 12:00:00,58.34,58.34,58.16,58.16,26100.0,44.5251,44.5251,44.3878,44.3878,26100.0
2008-04-14 12:05:00,58.14,58.19,58.09,58.12,15300.0,44.3725,44.4106,44.3343,44.3572,15300.0
2008-04-14 12:10:00,58.16,58.18,58.16,58.18,1800.0,44.3878,44.403,44.3878,44.403,1800.0
2008-04-14 12:15:00,58.18,58.2,58.13,58.19,9500.0,44.403,44.4183,44.3649,44.4106,9500.0
2008-04-14 12:20:00,58.19,58.19,58.13,58.13,15400.0,44.4106,44.4106,44.3649,44.3649,15400.0
2008-04-14 12:25:00,58.13,58.3,58.13,58.3,29300.0,44.3649,44.4946,44.3649,44.4946,29300.0
2008-04-14 12:30:00,58.3,58.36,58.29,58.36,26100.0,44.4946,44.5404,44.487,44.5404,26100.0
2008-04-14 12:35:00,58.38,58.39,58.21,58.21,7000.0,44.5557,44.5633,44.4259,44.4259,7000.0
2008-04-14 12:40:00,58.23,58.34,58.23,58.34,7500.0,44.4412,44.5251,44.4412,44.5251,7500.0
2008-04-14 12:45:00,58.4,58.44,58.38,58.44,3800.0,44.5709,44.6015,44.5557,44.6015,3800.0
2008-04-14 12:50:00,58.44,58.55,58.44,58.55,2200.0,44.6015,44.6854,44.6015,44.6854,2200.0
2008-04-14 12:55:00,58.55,58.57,58.54,58.56,2900.0,44.6854,44.7007,44.6778,44.693,2900.0
2008-04-14 13:00:00,58.57,58.57,58.47,58.47,2700.0,44.7007,44.7007,44.6243,44.6243,2700.0
2008-04-14 13:05:00,58.47,58.47,58.42,58.42,5100.0,44.6243,44.6243,44.5862,44.5862,5100.0
2008-04-14 13:10:00,58.45,58.48,58.44,58.46,3100.0,44.6091,44.632,44.6015,44.6167,3100.0
2008-04-14 13:15:00,58.46,58.46,58.36,58.36,3600.0,44.6167,44.6167,44.5404,44.5404,3600.0
2008-04-14 13:20:00,58.4,58.43,58.35,58.43,5800.0,44.5709,44.5938,44.5328,44.5938,5800.0
2008-04-14 13:25:00,58.41,58.43,58.34,58.43,4200.0,44.5786,44.5938,44.5251,44.5938,4200.0
2008-04-14 13:30:00,58.4,58.43,58.37,58.39,2600.0,44.5709,44.5938,44.548,44.5633,2600.0
2008-04-14 13:35:00,58.36,58.38,58.32,58.32,3000.0,44.5404,44.5557,44.5099,44.5099,3000.0
2008-04-14 13:40:00,58.3,58.34,58.27,58.29,4100.0,44.4946,44.5251,44.4717,44.487,4100.0
2008-04-14 13:45:00,58.3,58.31,58.21,58.25,4400.0,44.4946,44.5022,44.4259,44.4564,4400.0
2008-04-14 13:50:00,58.26,58.27,58.21,58.22,2900.0,44.4641,44.4717,44.4259,44.4335,2900.0
2008-04-14 13:55:00,58.22,58.25,58.14,58.16,34100.0,44.4335,44.4564,44.3725,44.3878,34100.0
2008-04-14 14:00:00,58.17,58.22,58.15,58.17,8800.0,44.3954,44.4335,44.3801,44.3954,8800.0
2008-04-14 14:05:00,58.17,58.17,58.07,58.16,27500.0,44.3954,44.3954,44.3191,44.3878,27500.0
2008-04-14 14:10:00,58.16,58.22,58.15,58.21,13100.0,44.3878,44.4335,44.3801,44.4259,13100.0
2008-04-14 14:15:00,58.18,58.18,58.14,58.14,10400.0,44.403,44.403,44.3725,44.3725,10400.0
2008-04-14 14:20:00,58.13,58.27,58.13,58.26,16800.0,44.3649,44.4717,44.3649,44.4641,16800.0
2008-04-14 14:25:00,58.26,58.26,58.19,58.21,10500.0,44.4641,44.4641,44.4106,44.4259,10500.0
2008-04-14 14:30:00,58.2,58.26,58.18,58.26,13200.0,44.4183,44.4641,44.403,44.4641,13200.0
2008-04-14 14:35:00,58.25,58.27,58.23,58.25,19400.0,44.4564,44.4717,44.4412,44.4564,19400.0
2008-04-14 14:40:00,58.26,58.28,58.24,58.28,11700.0,44.4641,44.4793,44.4488,44.4793,11700.0
2008-04-14 14:45:00,58.27,58.31,58.26,58.27,29600.0,44.4717,44.5022,44.4641,44.4717,29600.0
2008-04-14 14:50:00,58.26,58.28,58.15,58.18,25800.0,44.4641,44.4793,44.3801,44.403,25800.0
2008-04-14 14:55:00,58.19,58.2,58.15,58.19,15000.0,44.4106,44.4183,44.3801,44.4106,15000.0
2008-04-14 15:00:00,58.19,58.25,58.19,58.23,7800.0,44.4106,44.4564,44.4106,44.4412,7800.0
2008-04-14 15:05:00,58.24,58.24,58.18,58.19,8200.0,44.4488,44.4488,44.403,44.4106,8200.0
2008-04-14 15:10:00,58.21,58.21,58.19,58.19,9000.0,44.4259,44.4259,44.4106,44.4106,9000.0
2008-04-14 15:15:00,58.19,58.28,58.19,58.21,24800.0,44.4106,44.4793,44.4106,44.4259,24800.0
2008-04-14 15:20:00,58.22,58.3,58.2,58.27,33900.0,44.4335,44.4946,44.4183,44.4717,33900.0
2008-04-14 15:25:00,58.27,58.27,58.18,58.2,24800.0,44.4717,44.4717,44.403,44.4183,24800.0
2008-04-14 15:30:00,58.19,58.24,58.14,58.23,32000.0,44.4106,44.4488,44.3725,44.4412,32000.0
2008-04-14 15:35:00,58.23,58.23,58.16,58.19,10400.0,44.4412,44.4412,44.3878,44.4106,10400.0
2008-04-14 15:40:00,58.21,58.28,58.19,58.27,40200.0,44.4259,44.4793,44.4106,44.4717,40200.0
2008-04-14 15:45:00,58.27,58.37,58.27,58.31,44600.0,44.4717,44.548,44.4717,44.5022,44600.0
2008-04-14 15:50:00,58.32,58.34,58.25,58.25,39100.0,44.5099,44.5251,44.4564,44.4564,39100.0
2008-04-14 15:55:00,58.26,58.35,58.26,58.33,49300.0,44.4641,44.5328,44.4641,44.5175,49300.0
2008-04-15 09:30:00,57.9,58.01,57.8,57.94,41500.0,44.1893,44.2733,44.113,44.2198,41500.0
2008-04-15 09:35:00,57.93,57.99,57.87,57.93,57000.0,44.2122,44.258,44.1664,44.2122,57000.0
2008-04-15 09:40:00,57.93,57.95,57.89,57.92,38100.0,44.2122,44.2275,44.1817,44.2046,38100.0
2008-04-15 09:45:00,57.91,57.92,57.81,57.88,28800.0,44.197,44.2046,44.1206,44.1741,28800.0
2008-04-15 09:50:00,57.87,57.97,57.83,57.95,34000.0,44.1664,44.2427,44.1359,44.2275,34000.0
2008-04-15 09:55:00,57.95,57.95,57.77,57.77,42300.0,44.2275,44.2275,44.0901,44.0901,42300.0
2008-04-15 10:00:00,57.78,57.89,57.78,57.85,39200.0,44.0977,44.1817,44.0977,44.1512,39200.0
2008-04-15 10:05:00,57.84,57.84,57.77,57.78,16700.0,44.1435,44.1435,44.0901,44.0977,16700.0
2008-04-15 10:10:00,57.77,57.77,57.64,57.65,43400.0,44.0901,44.0901,43.9909,43.9985,43400.0
2008-04-15 10:15:00,57.66,57.74,57.62,57.68,43300.0,44.0062,44.0672,43.9756,44.0214,43300.0
2008-04-15 10:20:00,57.72,57.85,57.72,57.77,18400.0,44.0519,44.1512,44.0519,44.0901,18400.0
2008-04-15 10:25:00,57.77,57.78,57.6,57.63,40700.0,44.0901,44.0977,43.9604,43.9833,40700.0
2008-04-15 10:30:00,57.64,57.69,57.59,57.67,19600.0,43.9909,44.029,43.9527,44.0138,19600.0
2008-04-15 10:35:00,57.67,57.77,57.67,57.74,9400.0,44.0138,44.0901,44.0138,44.0672,9400.0
2008-04-15 10:40:00,57.76,57.76,57.73,57.75,17700.0,44.0825,44.0825,44.0596,44.0748,17700.0
2008-04-15 10:45:00,57.75,57.83,57.74,57.82,12700.0,44.0748,44.1359,44.0672,44.1283,12700.0
2008-04-15 10:50:00,57.81,57.84,57.8,57.8,9900.0,44.1206,44.1435,44.113,44.113,9900.0
2008-04-15 10:55:00,57.81,57.87,57.79,57.87,15400.0,44.1206,44.1664,44.1054,44.1664,15400.0
2008-04-15 11:00:00,57.88,57.94,57.84,57.84,24600.0,44.1741,44.2198,44.1435,44.1435,24600.0
2008-04-15 11:05:00,57.85,57.86,57.62,57.64,44300.0,44.1512,44.1588,43.9756,43.9909,44300.0
2008-04-15 11:10:00,57.63,57.63,57.46,57.46,56900.0,43.9833,43.9833,43.8535,43.8535,56900.0
2008-04-15 11:15:00,57.47,57.49,57.41,57.47,11100.0,43.8611,43.8764,43.8154,43.8611,11100.0
2008-04-15 11:20:00,57.47,57.55,57.46,57.54,25100.0,43.8611,43.9222,43.8535,43.9146,25100.0
2008-04-15 11:25:00,57.55,57.56,57.43,57.46,18800.0,43.9222,43.9298,43.8306,43.8535,18800.0
2008-04-15 11:30:00,57.47,57.51,57.46,57.51,9800.0,43.8611,43.8917,43.8535,43.8917,9800.0
2008-04-15 11:35:00,57.51,57.54,57.43,57.43,25200.0,43.8917,43.9146,43.8306,43.8306,25200.0
2008-04-15 11:40:00,57.44,57.5,57.43,57.5,35500.0,43.8382,43.884,43.8306,43.884,35500.0
2008-04-15 11:45:00,57.5,57.57,57.49,57.57,14800.0,43.884,43.9375,43.8764,43.9375,14800.0
2008-04-15 11:50:00,57.58,57.6,57.52,57.54,13400.0,43.9451,43.9604,43.8993,43.9146,13400.0
2008-04-15 11:55:00,57.53,57.54,57.48,57.49,14700.0,43.9069,43.9146,43.8688,43.8764,14700.0
2008-04-15 12:00:00,57.48,57.5,57.48,57.49,9900.0,43.8688,43.884,43.8688,43.8764,9900.0
2008-04-15 12:05:00,57.5,57.5,57.48,57.49,13700.0,43.884,43.884,43.8688,43.8764,13700.0
2008-04-15 12:10:00,57.49,57.5,57.49,57.5,9500.0,43.8764,43.884,43.8764,43.884,9500.0
2008-04-15 12:15:00,57.5,57.62,57.5,57.62,30200.0,43.884,43.9756,43.884,43.9756,30200.0
2008-04-15 12:20:00,57.63,57.66,57.59,57.59,21800.0,43.9833,44.0062,43.9527,43.9527,21800.0
2008-04-15 12:25:00,57.6,57.71,57.6,57.71,8700.0,43.9604,44.0443,43.9604,44.0443,8700.0
2008-04-15 12:30:00,57.71,57.72,57.7,57.7,9600.0,44.0443,44.0519,44.0367,44.0367,9600.0
2008-04-15 12:35:00,57.68,57.74,57.68,57.72,16100.0,44.0214,44.0672,44.0214,44.0519,16100.0
2008-04-15 12:40:00,57.71,57.72,57.63,57.64,6900.0,44.0443,44.0519,43.9833,43.9909,6900.0
2008-04-15 12:45:00,57.64,57.65,57.64,57.65,3900.0,43.9909,43.9985,43.9909,43.9985,3900.0
2008-04-15 12:50:00,57.66,57.71,57.66,57.7,15100.0,44.0062,44.0443,44.0062,44.0367,15100.0
2008-04-15 12:55:00,57.7,57.79,57.7,57.77,13500.0,44.0367,44.1054,44.0367,44.0901,13500.0
2008-04-15 13:00:00,57.78,57.84,57.77,57.81,12800.0,44.0977,44.1435,44.0901,44.1206,12800.0
2008-04-15 13:05:00,57.83,57.84,57.79,57.79,11700.0,44.1359,44.1435,44.1054,44.1054,11700.0
2008-04-15 13:10:00,57.8,57.81,57.71,57.8,23500.0,44.113,44.1206,44.0443,44.113,23500.0
2008-04-15 13:15:00,57.8,57.82,57.8,57.8,3200.0,44.113,44.1283,44.113,44.113,3200.0
2008-04-15 13:20:00,57.8,57.85,57.78,57.78,21000.0,44.113,44.1512,44.0977,44.0977,21000.0
2008-04-15 13:25:00,57.78,57.8,57.72,57.72,30200.0,44.0977,44.113,44.0519,44.0519,30200.0
2008-04-15 13:30:00,57.7,57.74,57.69,57.69,13400.0,44.0367,44.0672,44.029,44.029,13400.0
2008-04-15 13:35:00,57.7,57.76,57.69,57.72,17000.0,44.0367,44.0825,44.029,44.0519,17000.0
2008-04-15 13:40:00,57.73,57.79,57.71,57.78,7500.0,44.0596,44.1054,44.0443,44.0977,7500.0
2008-04-15 13:45:00,57.78,57.89,57.78,57.89,5300.0,44.0977,44.1817,44.0977,44.1817,5300.0
2008-04-15 13:50:00,57.89,57.98,57.89,57.97,9000.0,44.1817,44.2504,44.1817,44.2427,9000.0
2008-04-15 13:55:00,57.98,57.98,57.8,57.84,35100.0,44.2504,44.2504,44.113,44.1435,35100.0
2008-04-15 14:00:00,57.84,57.85,57.79,57.81,7600.0,44.1435,44.1512,44.1054,44.1206,7600.0
2008-04-15 14:05:00,57.83,57.89,57.82,57.85,12800.0,44.1359,44.1817,44.1283,44.1512,12800.0
2008-04-15 14:10:00,57.84,57.91,57.84,57.91,21900.0,44.1435,44.197,44.1435,44.197,21900.0
2008-04-15 14:15:00,57.9,57.93,57.82,57.82,14400.0,44.1893,44.2122,44.1283,44.1283,14400.0
2008-04-15 14:20:00,57.81,57.82,57.8,57.81,10400.0,44.1206,44.1283,44.113,44.1206,10400.0
2008-04-15 14:25:00,57.81,57.85,57.81,57.85,10100.0,44.1206,44.1512,44.1206,44.1512,10100.0
2008-04-15 14:30:00,57.86,57.93,57.85,57.92,8400.0,44.1588,44.2122,44.1512,44.2046,8400.0
2008-04-15 14:35:00,57.92,57.95,57.91,57.91,35100.0,44.2046,44.2275,44.197,44.197,35100.0
2008-04-15 14:40:00,57.9,57.9,57.84,57.87,14600.0,44.1893,44.1893,44.1435,44.1664,14600.0
2008-04-15 14:45:00,57.87,57.91,57.83,57.83,17700.0,44.1664,44.197,44.1359,44.1359,17700.0
2008-04-15 14:50:00,57.83,57.85,57.73,57.73,35700.0,44.1359,44.1512,44.0596,44.0596,35700.0
2008-04-15 14:55:00,57.72,57.77,57.7,57.75,39600.0,44.0519,44.0901,44.0367,44.0748,39600.0
2008-04-15 15:00:00,57.76,57.79,57.72,57.79,18600.0,44.0825,44.1054,44.0519,44.1054,18600.0
2008-04-15 15:05:00,57.81,57.87,57.77,57.79,28400.0,44.1206,44.1664,44.0901,44.1054,28400.0
2008-04-15 15:10:00,57.81,57.88,57.8,57.8,26200.0,44.1206,44.1741,44.113,44.113,26200.0
2008-04-15 15:15:00,57.82,57.87,57.78,57.86,20500.0,44.1283,44.1664,44.0977,44.1588,20500.0
2008-04-15 15:20:00,57.86,57.94,57.86,57.93,29700.0,44.1588,44.2198,44.1588,44.2122,29700.0
2008-04-15 15:25:00,57.93,57.96,57.88,57.94,28500.0,44.2122,44.2351,44.1741,44.2198,28500.0
2008-04-15 15:30:00,57.94,58.0,57.94,57.99,27600.0,44.2198,44.2656,44.2198,44.258,27600.0
2008-04-15 15:35:00,58.0,58.01,57.91,57.91,39400.0,44.2656,44.2733,44.197,44.197,39400.0
2008-04-15 15:40:00,57.91,57.93,57.8,57.87,42900.0,44.197,44.2122,44.113,44.1664,42900.0
2008-04-15 15:45:00,57.89,57.97,57.82,57.82,36200.0,44.1817,44.2427,44.1283,44.1283,36200.0
2008-04-15 15:50:00,57.82,57.92,57.77,57.92,53500.0,44.1283,44.2046,44.0901,44.2046,53500.0
2008-04-15 15:55:00,57.92,57.95,57.83,57.84,59000.0,44.2046,44.2275,44.1359,44.1435,59000.0
2008-04-16 09:30:00,58.31,58.49,58.23,58.46,42800.0,44.5022,44.6396,44.4412,44.6167,42800.0
2008-04-16 09:35:00,58.46,58.5,58.33,58.33,37700.0,44.6167,44.6472,44.5175,44.5175,37700.0
2008-04-16 09:40:00,58.34,58.39,58.32,58.34,20900.0,44.5251,44.5633,44.5099,44.5251,20900.0
2008-04-16 09:45:00,58.36,58.5,58.36,58.44,28700.0,44.5404,44.6472,44.5404,44.6015,28700.0
2008-04-16 09:50:00,58.45,58.5,58.38,58.4,41600.0,44.6091,44.6472,44.5557,44.5709,41600.0
2008-04-16 09:55:00,58.4,58.5,58.39,58.47,35300.0,44.5709,44.6472,44.5633,44.6243,35300.0
2008-04-16 10:00:00,58.47,58.5,58.35,58.44,32700.0,44.6243,44.6472,44.5328,44.6015,32700.0
2008-04-16 10:05:00,58.44,58.49,58.35,58.35,21600.0,44.6015,44.6396,44.5328,44.5328,21600.0
2008-04-16 10:10:00,58.35,58.36,58.3,58.35,82600.0,44.5328,44.5404,44.4946,44.5328,82600.0
2008-04-16 10:15:00,58.34,58.39,58.3,58.37,62300.0,44.5251,44.5633,44.4946,44.548,62300.0
2008-04-16 10:20:00,58.37,58.53,58.37,58.51,34300.0,44.548,44.6701,44.548,44.6549,34300.0
2008-04-16 10:25:00,58.52,58.59,58.5,58.58,42900.0,44.6625,44.7159,44.6472,44.7083,42900.0
2008-04-16 10:30:00,58.58,58.65,58.57,58.57,18500.0,44.7083,44.7617,44.7007,44.7007,18500.0
2008-04-16 10:35:00,58.57,58.58,58.53,58.55,27200.0,44.7007,44.7083,44.6701,44.6854,27200.0
2008-04-16 10:40:00,58.53,58.55,58.5,58.55,43300.0,44.6701,44.6854,44.6472,44.6854,43300.0
2008-04-16 10:45:00,58.55,58.55,58.48,58.53,12500.0,44.6854,44.6854,44.632,44.6701,12500.0
2008-04-16 10:50:00,58.52,58.6,58.49,58.53,18800.0,44.6625,44.7236,44.6396,44.6701,18800.0
2008-04-16 10:55:00,58.53,58.57,58.5,58.55,32600.0,44.6701,44.7007,44.6472,44.6854,32600.0
2008-04-16 11:00:00,58.55,58.61,58.52,58.59,20800.0,44.6854,44.7312,44.6625,44.7159,20800.0
2008-04-16 11:05:00,58.6,58.6,58.45,58.45,28400.0,44.7236,44.7236,44.6091,44.6091,28400.0
2008-04-16 11:10:00,58.46,58.48,58.44,58.45,11600.0,44.6167,44.632,44.6015,44.6091,11600.0
2008-04-16 11:15:00,58.46,58.52,58.45,58.48,35800.0,44.6167,44.6625,44.6091,44.632,35800.0
2008-04-16 11:20:00,58.48,58.52,58.46,58.5,33400.0,44.632,44.6625,44.6167,44.6472,33400.0
2008-04-16 11:25:00,58.49,58.52,58.49,58.5,43400.0,44.6396,44.6625,44.6396,44.6472,43400.0
2008-04-16 11:30:00,58.5,58.52,58.47,58.5,16100.0,44.6472,44.6625,44.6243,44.6472,16100.0
2008-04-16 11:35:00,58.51,58.52,58.46,58.49,25800.0,44.6549,44.6625,44.6167,44.6396,25800.0
2008-04-16 11:40:00,58.47,58.52,58.47,58.51,36200.0,44.6243,44.6625,44.6243,44.6549,36200.0
2008-04-16 11:45:00,58.51,58.54,58.47,58.47,59100.0,44.6549,44.6778,44.6243,44.6243,59100.0
2008-04-16 11:50:00,58.46,58.47,58.36,58.38,27000.0,44.6167,44.6243,44.5404,44.5557,27000.0
2008-04-16 11:55:00,58.39,58.44,58.39,58.44,22300.0,44.5633,44.6015,44.5633,44.6015,22300.0
2008-04-16 12:00:00,58.44,58.45,58.44,58.44,9800.0,44.6015,44.6091,44.6015,44.6015,9800.0
2008-04-16 12:05:00,58.45,58.5,58.44,58.49,20300.0,44.6091,44.6472,44.6015,44.6396,20300.0
2008-04-16 12:10:00,58.47,58.52,58.46,58.51,12400.0,44.6243,44.6625,44.6167,44.6549,12400.0
2008-04-16 12:15:00,58.49,58.52,58.49,58.52,12200.0,44.6396,44.6625,44.6396,44.6625,12200.0
2008-04-16 12:20:00,58.51,58.52,58.5,58.5,19300.0,44.6549,44.6625,44.6472,44.6472,19300.0
2008-04-16 12:25:00,58.49,58.55,58.49,58.53,7400.0,44.6396,44.6854,44.6396,44.6701,7400.0
2008-04-16 12:30:00,58.53,58.56,58.5,58.5,13500.0,44.6701,44.693,44.6472,44.6472,13500.0
2008-04-16 12:35:00,58.5,58.5,58.43,58.43,15400.0,44.6472,44.6472,44.5938,44.5938,15400.0
2008-04-16 12:40:00,58.44,58.47,58.42,58.42,8900.0,44.6015,44.6243,44.5862,44.5862,8900.0
2008-04-16 12:45:00,58.42,58.43,58.39,58.4,6400.0,44.5862,44.5938,44.5633,44.5709,6400.0
2008-04-16 12:50:00,58.39,58.43,58.39,58.43,13500.0,44.5633,44.5938,44.5633,44.5938,13500.0
2008-04-16 12:55:00,58.43,58.45,58.39,58.45,11800.0,44.5938,44.6091,44.5633,44.6091,11800.0
2008-04-16 13:00:00,58.43,58.44,58.38,58.41,24600.0,44.5938,44.6015,44.5557,44.5786,24600.0
2008-04-16 13:05:00,58.41,58.41,58.36,58.36,16600.0,44.5786,44.5786,44.5404,44.5404,16600.0
2008-04-16 13:10:00,58.38,58.43,58.35,58.43,48800.0,44.5557,44.5938,44.5328,44.5938,48800.0
2008-04-16 13:15:00,58.42,58.44,58.39,58.44,16900.0,44.5862,44.6015,44.5633,44.6015,16900.0
2008-04-16 13:20:00,58.43,58.45,58.38,58.39,5700.0,44.5938,44.6091,44.5557,44.5633,5700.0
2008-04-16 13:25:00,58.39,58.46,58.38,58.41,14100.0,44.5633,44.6167,44.5557,44.5786,14100.0
2008-04-16 13:30:00,58.42,58.45,58.39,58.43,15700.0,44.5862,44.6091,44.5633,44.5938,15700.0
2008-04-16 13:35:00,58.43,58.43,58.38,58.41,32700.0,44.5938,44.5938,44.5557,44.5786,32700.0
2008-04-16 13:40:00,58.41,58.42,58.38,58.42,16900.0,44.5786,44.5862,44.5557,44.5862,16900.0
2008-04-16 13:45:00,58.42,58.42,58.38,58.41,10000.0,44.5862,44.5862,44.5557,44.5786,10000.0
2008-04-16 13:50:00,58.41,58.42,58.38,58.41,12400.0,44.5786,44.5862,44.5557,44.5786,12400.0
2008-04-16 13:55:00,58.4,58.42,58.38,58.38,18000.0,44.5709,44.5862,44.5557,44.5557,18000.0
2008-04-16 14:00:00,58.38,58.39,58.28,58.31,47800.0,44.5557,44.5633,44.4793,44.5022,47800.0
2008-04-16 14:05:00,58.31,58.36,58.3,58.34,33600.0,44.5022,44.5404,44.4946,44.5251,33600.0
2008-04-16 14:10:00,58.34,58.51,58.34,58.36,112100.0,44.5251,44.6549,44.5251,44.5404,112100.0
2008-04-16 14:15:00,58.37,58.44,58.35,58.4,29600.0,44.548,44.6015,44.5328,44.5709,29600.0
2008-04-16 14:20:00,58.39,58.42,58.36,58.4,22000.0,44.5633,44.5862,44.5404,44.5709,22000.0
2008-04-16 14:25:00,58.41,58.44,58.37,58.38,27100.0,44.5786,44.6015,44.548,44.5557,27100.0
2008-04-16 14:30:00,58.38,58.5,58.38,58.48,35600.0,44.5557,44.6472,44.5557,44.632,35600.0
2008-04-16 14:35:00,58.47,58.51,58.46,58.46,38800.0,44.6243,44.6549,44.6167,44.6167,38800.0
2008-04-16 14:40:00,58.47,58.54,58.46,58.51,24600.0,44.6243,44.6778,44.6167,44.6549,24600.0
2008-04-16 14:45:00,58.52,58.62,58.47,58.57,56800.0,44.6625,44.7388,44.6243,44.7007,56800.0
2008-04-16 14:50:00,58.57,58.69,58.56,58.68,26500.0,44.7007,44.7923,44.693,44.7846,26500.0
2008-04-16 14:55:00,58.69,58.69,58.6,58.65,51300.0,44.7923,44.7923,44.7236,44.7617,51300.0
2008-04-16 15:00:00,58.65,58.68,58.62,58.62,33700.0,44.7617,44.7846,44.7388,44.7388,33700.0
2008-04-16 15:05:00,58.62,58.62,58.55,58.6,36300.0,44.7388,44.7388,44.6854,44.7236,36300.0
2008-04-16 15:10:00,58.6,58.6,58.53,58.57,42200.0,44.7236,44.7236,44.6701,44.7007,42200.0
2008-04-16 15:15:00,58.56,58.65,58.56,58.64,33800.0,44.693,44.7617,44.693,44.7541,33800.0
2008-04-16 15:20:00,58.64,58.72,58.64,58.71,75600.0,44.7541,44.8151,44.7541,44.8075,75600.0
2008-04-16 15:25:00,58.71,58.71,58.66,58.67,30200.0,44.8075,44.8075,44.7694,44.777,30200.0
2008-04-16 15:30:00,58.68,58.7,58.56,58.59,36400.0,44.7846,44.7999,44.693,44.7159,36400.0
2008-04-16 15:35:00,58.59,58.71,58.53,58.66,39200.0,44.7159,44.8075,44.6701,44.7694,39200.0
2008-04-16 15:40:00,58.65,58.7,58.6,58.7,30500.0,44.7617,44.7999,44.7236,44.7999,30500.0
2008-04-16 15:45:00,58.7,58.72,58.66,58.69,67000.0,44.7999,44.8151,44.7694,44.7923,67000.0
2008-04-16 15:50:00,58.69,58.77,58.66,58.75,116500.0,44.7923,44.8533,44.7694,44.838,116500.0
2008-04-16 15:55:00,58.76,58.82,58.71,58.71,64200.0,44.8457,44.8915,44.8075,44.8075,64200.0
2008-04-17 09:30:00,57.98,57.99,57.59,57.73,12900.0,44.2504,44.258,43.9527,44.0596,12900.0
2008-04-17 09:35:00,57.73,57.73,57.65,57.67,64900.0,44.0596,44.0596,43.9985,44.0138,64900.0
2008-04-17 09:40:00,57.68,57.78,57.68,57.75,23300.0,44.0214,44.0977,44.0214,44.0748,23300.0
2008-04-17 09:45:00,57.71,57.82,57.71,57.81,44700.0,44.0443,44.1283,44.0443,44.1206,44700.0
2008-04-17 09:50:00,57.8,57.84,57.75,57.82,16500.0,44.113,44.1435,44.0748,44.1283,16500.0
2008-04-17 09:55:00,57.81,57.87,57.72,57.86,8700.0,44.1206,44.1664,44.0519,44.1588,8700.0
2008-04-17 10:00:00,57.84,57.84,57.65,57.72,43200.0,44.1435,44.1435,43.9985,44.0519,43200.0
2008-04-17 10:05:00,57.72,57.76,57.6,57.76,19700.0,44.0519,44.0825,43.9604,44.0825,19700.0
2008-04-17 10:10:00,57.76,57.97,57.76,57.95,13500.0,44.0825,44.2427,44.0825,44.2275,13500.0
2008-04-17 10:15:00,57.94,58.07,57.94,58.06,12900.0,44.2198,44.3191,44.2198,44.3114,12900.0
2008-04-17 10:20:00,58.04,58.27,58.0,58.16,78700.0,44.2962,44.4717,44.2656,44.3878,78700.0
2008-04-17 10:25:00,58.19,58.19,58.15,58.15,8200.0,44.4106,44.4106,44.3801,44.3801,8200.0
2008-04-17 10:30:00,58.13,58.16,58.07,58.08,18600.0,44.3649,44.3878,44.3191,44.3267,18600.0
2008-04-17 10:35:00,58.06,58.16,58.05,58.15,17800.0,44.3114,44.3878,44.3038,44.3801,17800.0
2008-04-17 10:40:00,58.19,58.19,58.07,58.07,7200.0,44.4106,44.4106,44.3191,44.3191,7200.0
2008-04-17 10:45:00,58.08,58.13,57.98,58.01,25700.0,44.3267,44.3649,44.2504,44.2733,25700.0
2008-04-17 10:50:00,58.02,58.03,57.87,57.88,24900.0,44.2809,44.2885,44.1664,44.1741,24900.0
2008-04-17 10:55:00,57.86,57.9,57.82,57.9,24100.0,44.1588,44.1893,44.1283,44.1893,24100.0
2008-04-17 11:00:00,57.88,57.88,57.73,57.8,19900.0,44.1741,44.1741,44.0596,44.113,19900.0
2008-04-17 11:05:00,57.79,57.93,57.79,57.82,38400.0,44.1054,44.2122,44.1054,44.1283,38400.0
2008-04-17 11:10:00,57.83,57.88,57.82,57.88,16300.0,44.1359,44.1741,44.1283,44.1741,16300.0
2008-04-17 11:15:00,57.88,57.88,57.84,57.85,7200.0,44.1741,44.1741,44.1435,44.1512,7200.0
2008-04-17 11:20:00,57.87,57.87,57.81,57.84,6700.0,44.1664,44.1664,44.1206,44.1435,6700.0
2008-04-17 11:25:00,57.82,57.82,57.7,57.71,7500.0,44.1283,44.1283,44.0367,44.0443,7500.0
2008-04-17 11:30:00,57.69,57.74,57.67,57.71,13500.0,44.029,44.0672,44.0138,44.0443,13500.0
2008-04-17 11:35:00,57.69,57.74,57.69,57.72,6700.0,44.029,44.0672,44.029,44.0519,6700.0
2008-04-17 11:40:00,57.69,57.69,57.59,57.66,45100.0,44.029,44.029,43.9527,44.0062,45100.0
2008-04-17 11:45:00,57.66,57.68,57.61,57.66,6000.0,44.0062,44.0214,43.968,44.0062,6000.0
2008-04-17 11:50:00,57.66,57.71,57.65,57.65,3600.0,44.0062,44.0443,43.9985,43.9985,3600.0
2008-04-17 11:55:00,57.64,57.65,57.55,57.61,8800.0,43.9909,43.9985,43.9222,43.968,8800.0
2008-04-17 12:00:00,57.63,57.72,57.61,57.72,2700.0,43.9833,44.0519,43.968,44.0519,2700.0
2008-04-17 12:05:00,57.7,57.79,57.69,57.79,6600.0,44.0367,44.1054,44.029,44.1054,6600.0
2008-04-17 12:10:00,57.82,57.82,57.78,57.79,1700.0,44.1283,44.1283,44.0977,44.1054,1700.0
2008-04-17 12:15:00,57.79,57.83,57.76,57.76,8900.0,44.1054,44.1359,44.0825,44.0825,8900.0
2008-04-17 12:20:00,57.75,57.77,57.72,57.73,3000.0,44.0748,44.0901,44.0519,44.0596,3000.0
2008-04-17 12:25:00,57.73,57.73,57.63,57.64,19600.0,44.0596,44.0596,43.9833,43.9909,19600.0
2008-04-17 12:30:00,57.65,57.71,57.62,57.66,12000.0,43.9985,44.0443,43.9756,44.0062,12000.0
2008-04-17 12:35:00,57.63,57.72,57.6,57.72,4000.0,43.9833,44.0519,43.9604,44.0519,4000.0
2008-04-17 12:40:00,57.72,57.8,57.72,57.78,7700.0,44.0519,44.113,44.0519,44.0977,7700.0
2008-04-17 12:45:00,57.77,57.79,57.72,57.75,5300.0,44.0901,44.1054,44.0519,44.0748,5300.0
2008-04-17 12:50:00,57.74,57.81,57.74,57.81,1800.0,44.0672,44.1206,44.0672,44.1206,1800.0
2008-04-17 12:55:00,57.81,57.84,57.79,57.82,2600.0,44.1206,44.1435,44.1054,44.1283,2600.0
2008-04-17 13:00:00,57.82,57.84,57.79,57.8,6900.0,44.1283,44.1435,44.1054,44.113,6900.0
2008-04-17 13:05:00,57.8,57.9,57.8,57.88,2700.0,44.113,44.1893,44.113,44.1741,2700.0
2008-04-17 13:10:00,57.88,57.92,57.83,57.86,4300.0,44.1741,44.2046,44.1359,44.1588,4300.0
2008-04-17 13:15:00,57.84,57.85,57.81,57.81,2000.0,44.1435,44.1512,44.1206,44.1206,2000.0
2008-04-17 13:20:00,57.8,57.8,57.74,57.8,5800.0,44.113,44.113,44.0672,44.113,5800.0
2008-04-17 13:25:00,57.8,57.84,57.78,57.83,1900.0,44.113,44.1435,44.0977,44.1359,1900.0
2008-04-17 13:30:00,57.84,57.86,57.75,57.82,6400.0,44.1435,44.1588,44.0748,44.1283,6400.0
2008-04-17 13:35:00,57.82,57.83,57.76,57.83,6700.0,44.1283,44.1359,44.0825,44.1359,6700.0
2008-04-17 13:40:00,57.85,57.85,57.77,57.79,10200.0,44.1512,44.1512,44.0901,44.1054,10200.0
2008-04-17 13:45:00,57.79,57.79,57.77,57.77,31800.0,44.1054,44.1054,44.0901,44.0901,31800.0
2008-04-17 13:50:00,57.79,57.8,57.68,57.69,24700.0,44.1054,44.113,44.0214,44.029,24700.0
2008-04-17 13:55:00,57.69,57.71,57.65,57.69,10200.0,44.029,44.0443,43.9985,44.029,10200.0
2008-04-17 14:00:00,57.69,57.69,57.63,57.65,4400.0,44.029,44.029,43.9833,43.9985,4400.0
2008-04-17 14:05:00,57.65,57.67,57.56,57.59,24800.0,43.9985,44.0138,43.9298,43.9527,24800.0
2008-04-17 14:10:00,57.59,57.64,57.55,57.61,28700.0,43.9527,43.9909,43.9222,43.968,28700.0
2008-04-17 14:15:00,57.61,57.63,57.59,57.62,8700.0,43.968,43.9833,43.9527,43.9756,8700.0
2008-04-17 14:20:00,57.62,57.69,57.6,57.66,24600.0,43.9756,44.029,43.9604,44.0062,24600.0
2008-04-17 14:25:00,57.69,57.69,57.62,57.65,3300.0,44.029,44.029,43.9756,43.9985,3300.0
2008-04-17 14:30:00,57.66,57.7,57.66,57.68,23900.0,44.0062,44.0367,44.0062,44.0214,23900.0
2008-04-17 14:35:00,57.67,57.78,57.66,57.73,56300.0,44.0138,44.0977,44.0062,44.0596,56300.0
2008-04-17 14:40:00,57.74,57.79,57.73,57.79,12600.0,44.0672,44.1054,44.0596,44.1054,12600.0
2008-04-17 14:45:00,57.78,57.8,57.77,57.78,11900.0,44.0977,44.113,44.0901,44.0977,11900.0
2008-04-17 14:50:00,57.74,57.75,57.68,57.7,3800.0,44.0672,44.0748,44.0214,44.0367,3800.0
2008-04-17 14:55:00,57.71,57.75,57.66,57.69,12000.0,44.0443,44.0748,44.0062,44.029,12000.0
2008-04-17 15:00:00,57.66,57.71,57.64,57.67,16600.0,44.0062,44.0443,43.9909,44.0138,16600.0
2008-04-17 15:05:00,57.67,57.8,57.67,57.75,20800.0,44.0138,44.113,44.0138,44.0748,20800.0
2008-04-17 15:10:00,57.73,57.78,57.71,57.73,20300.0,44.0596,44.0977,44.0443,44.0596,20300.0
2008-04-17 15:15:00,57.73,57.73,57.69,57.72,34400.0,44.0596,44.0596,44.029,44.0519,34400.0
2008-04-17 15:20:00,57.73,58.18,57.73,57.82,277600.0,44.0596,44.403,44.0596,44.1283,277600.0
2008-04-17 15:25:00,57.8,58.15,57.79,57.84,139400.0,44.113,44.3801,44.1054,44.1435,139400.0
2008-04-17 15:30:00,57.84,57.95,57.8,57.95,52300.0,44.1435,44.2275,44.113,44.2275,52300.0
2008-04-17 15:35:00,57.95,57.95,57.84,57.85,36200.0,44.2275,44.2275,44.1435,44.1512,36200.0
2008-04-17 15:40:00,57.86,57.87,57.77,57.82,78300.0,44.1588,44.1664,44.0901,44.1283,78300.0
2008-04-17 15:45:00,57.81,57.85,57.76,57.79,86800.0,44.1206,44.1512,44.0825,44.1054,86800.0
2008-04-17 15:50:00,57.8,57.9,57.79,57.9,87400.0,44.113,44.1893,44.1054,44.1893,87400.0
2008-04-17 15:55:00,57.89,57.93,57.86,57.9,68500.0,44.1817,44.2122,44.1588,44.1893,68500.0
2008-04-18 09:30:00,58.62,58.75,58.5,58.7,23500.0,44.7388,44.838,44.6472,44.7999,23500.0
2008-04-18 09:35:00,58.7,58.77,58.62,58.67,24100.0,44.7999,44.8533,44.7388,44.777,24100.0
2008-04-18 09:40:00,58.65,58.69,58.55,58.55,64900.0,44.7617,44.7923,44.6854,44.6854,64900.0
2008-04-18 09:45:00,58.54,58.55,58.5,58.55,52600.0,44.6778,44.6854,44.6472,44.6854,52600.0
2008-04-18 09:50:00,58.55,58.66,58.53,58.63,79400.0,44.6854,44.7694,44.6701,44.7465,79400.0
2008-04-18 09:55:00,58.65,58.67,58.65,58.65,27400.0,44.7617,44.777,44.7617,44.7617,27400.0
2008-04-18 10:00:00,58.65,58.68,58.6,58.63,35700.0,44.7617,44.7846,44.7236,44.7465,35700.0
2008-04-18 10:05:00,58.62,58.68,58.58,58.6,8700.0,44.7388,44.7846,44.7083,44.7236,8700.0
2008-04-18 10:10:00,58.59,58.68,58.56,58.6,43200.0,44.7159,44.7846,44.693,44.7236,43200.0
2008-04-18 10:15:00,58.6,58.61,58.54,58.56,39500.0,44.7236,44.7312,44.6778,44.693,39500.0
2008-04-18 10:20:00,58.56,58.63,58.55,58.61,40000.0,44.693,44.7465,44.6854,44.7312,40000.0
2008-04-18 10:25:00,58.62,58.74,58.62,58.68,36200.0,44.7388,44.8304,44.7388,44.7846,36200.0
2008-04-18 10:30:00,58.68,58.71,58.65,58.67,33800.0,44.7846,44.8075,44.7617,44.777,33800.0
2008-04-18 10:35:00,58.67,58.7,58.67,58.7,17000.0,44.777,44.7999,44.777,44.7999,17000.0
2008-04-18 10:40:00,58.71,58.74,58.7,58.74,37700.0,44.8075,44.8304,44.7999,44.8304,37700.0
2008-04-18 10:45:00,58.73,58.75,58.71,58.72,21000.0,44.8228,44.838,44.8075,44.8151,21000.0
2008-04-18 10:50:00,58.72,58.75,58.72,58.73,11500.0,44.8151,44.838,44.8151,44.8228,11500.0
2008-04-18 10:55:00,58.73,58.75,58.69,58.71,7800.0,44.8228,44.838,44.7923,44.8075,7800.0
2008-04-18 11:00:00,58.71,58.77,58.71,58.76,28000.0,44.8075,44.8533,44.8075,44.8457,28000.0
2008-04-18 11:05:00,58.75,58.78,58.68,58.73,19400.0,44.838,44.8609,44.7846,44.8228,19400.0
2008-04-18 11:10:00,58.72,58.94,58.67,58.81,143100.0,44.8151,44.9831,44.777,44.8838,143100.0
2008-04-18 11:15:00,58.8,59.05,58.77,58.9,170800.0,44.8762,45.067,44.8533,44.9525,170800.0
2008-04-18 11:20:00,58.92,58.92,58.85,58.86,42000.0,44.9678,44.9678,44.9144,44.922,42000.0
2008-04-18 11:25:00,58.88,58.95,58.85,58.95,36000.0,44.9373,44.9907,44.9144,44.9907,36000.0
2008-04-18 11:30:00,58.95,58.95,58.88,58.88,8400.0,44.9907,44.9907,44.9373,44.9373,8400.0
2008-04-18 11:35:00,58.88,59.14,58.87,59.07,168100.0,44.9373,45.1357,44.9296,45.0823,168100.0
2008-04-18 11:40:00,59.06,59.14,59.0,59.08,42400.0,45.0746,45.1357,45.0288,45.0899,42400.0
2008-04-18 11:45:00,59.09,59.16,59.07,59.11,19400.0,45.0975,45.151,45.0823,45.1128,19400.0
2008-04-18 11:50:00,59.11,59.16,59.08,59.16,41200.0,45.1128,45.151,45.0899,45.151,41200.0
2008-04-18 11:55:00,59.16,59.25,59.13,59.22,30600.0,45.151,45.2196,45.1281,45.1967,30600.0
2008-04-18 12:00:00,59.22,59.25,59.18,59.23,26100.0,45.1967,45.2196,45.1662,45.2044,26100.0
2008-04-18 12:05:00,59.23,59.25,59.12,59.19,68200.0,45.2044,45.2196,45.1204,45.1739,68200.0
2008-04-18 12:10:00,59.21,59.26,59.18,59.21,20800.0,45.1891,45.2273,45.1662,45.1891,20800.0
2008-04-18 12:15:00,59.22,59.29,59.2,59.24,28600.0,45.1967,45.2502,45.1815,45.212,28600.0
2008-04-18 12:20:00,59.23,59.25,59.18,59.23,20600.0,45.2044,45.2196,45.1662,45.2044,20600.0
2008-04-18 12:25:00,59.22,59.23,59.2,59.2,9900.0,45.1967,45.2044,45.1815,45.1815,9900.0
2008-04-18 12:30:00,59.21,59.22,59.17,59.18,9600.0,45.1891,45.1967,45.1586,45.1662,9600.0
2008-04-18 12:35:00,59.17,59.17,59.12,59.14,11000.0,45.1586,45.1586,45.1204,45.1357,11000.0
2008-04-18 12:40:00,59.14,59.14,59.12,59.13,10700.0,45.1357,45.1357,45.1204,45.1281,10700.0
2008-04-18 12:45:00,59.14,59.25,59.1,59.12,402000.0,45.1357,45.2196,45.1052,45.1204,402000.0
2008-04-18 12:50:00,59.11,59.15,59.11,59.12,17500.0,45.1128,45.1433,45.1128,45.1204,17500.0
2008-04-18 12:55:00,59.12,59.12,58.99,59.0,19400.0,45.1204,45.1204,45.0212,45.0288,19400.0
2008-04-18 13:00:00,59.0,59.0,58.94,58.96,8800.0,45.0288,45.0288,44.9831,44.9983,8800.0
2008-04-18 13:05:00,58.95,59.03,58.95,59.02,35200.0,44.9907,45.0517,44.9907,45.0441,35200.0
2008-04-18 13:10:00,59.02,59.05,58.97,58.97,24300.0,45.0441,45.067,45.0059,45.0059,24300.0
2008-04-18 13:15:00,58.97,58.99,58.96,58.99,2200.0,45.0059,45.0212,44.9983,45.0212,2200.0
2008-04-18 13:20:00,59.0,59.04,58.97,59.04,10800.0,45.0288,45.0594,45.0059,45.0594,10800.0
2008-04-18 13:25:00,59.04,59.05,59.02,59.03,7800.0,45.0594,45.067,45.0441,45.0517,7800.0
2008-04-18 13:30:00,59.02,59.05,58.99,58.99,8300.0,45.0441,45.067,45.0212,45.0212,8300.0
2008-04-18 13:35:00,58.98,58.98,58.91,58.91,7000.0,45.0136,45.0136,44.9602,44.9602,7000.0
2008-04-18 13:40:00,58.91,58.91,58.81,58.83,38000.0,44.9602,44.9602,44.8838,44.8991,38000.0
2008-04-18 13:45:00,58.82,58.89,58.82,58.89,6100.0,44.8915,44.9449,44.8915,44.9449,6100.0
2008-04-18 13:50:00,58.88,58.94,58.85,58.86,8800.0,44.9373,44.9831,44.9144,44.922,8800.0
2008-04-18 13:55:00,58.85,58.85,58.81,58.85,4200.0,44.9144,44.9144,44.8838,44.9144,4200.0
2008-04-18 14:00:00,58.84,58.84,58.75,58.75,7400.0,44.9067,44.9067,44.838,44.838,7400.0
2008-04-18 14:05:00,58.74,58.75,58.58,58.58,46300.0,44.8304,44.838,44.7083,44.7083,46300.0
2008-04-18 14:10:00,58.57,58.7,58.57,58.7,24000.0,44.7007,44.7999,44.7007,44.7999,24000.0
2008-04-18 14:15:00,58.71,58.77,58.71,58.77,13600.0,44.8075,44.8533,44.8075,44.8533,13600.0
2008-04-18 14:20:00,58.79,58.8,58.76,58.76,17300.0,44.8686,44.8762,44.8457,44.8457,17300.0
2008-04-18 14:25:00,58.76,58.77,58.62,58.64,26700.0,44.8457,44.8533,44.7388,44.7541,26700.0
2008-04-18 14:30:00,58.65,58.73,58.65,58.7,9200.0,44.7617,44.8228,44.7617,44.7999,9200.0
2008-04-18 14:35:00,58.72,58.72,58.66,58.72,5800.0,44.8151,44.8151,44.7694,44.8151,5800.0
2008-04-18 14:40:00,58.72,58.8,58.67,58.71,10200.0,44.8151,44.8762,44.777,44.8075,10200.0
2008-04-18 14:45:00,58.71,58.76,58.67,58.74,7600.0,44.8075,44.8457,44.777,44.8304,7600.0
2008-04-18 14:50:00,58.75,58.77,58.69,58.71,6500.0,44.838,44.8533,44.7923,44.8075,6500.0
2008-04-18 14:55:00,58.7,58.73,58.66,58.69,17800.0,44.7999,44.8228,44.7694,44.7923,17800.0
2008-04-18 15:00:00,58.7,58.7,58.61,58.7,23300.0,44.7999,44.7999,44.7312,44.7999,23300.0
2008-04-18 15:05:00,58.68,58.78,58.66,58.78,37600.0,44.7846,44.8609,44.7694,44.8609,37600.0
2008-04-18 15:10:00,58.78,58.95,58.78,58.94,87900.0,44.8609,44.9907,44.8609,44.9831,87900.0
2008-04-18 15:15:00,58.94,59.05,58.88,59.04,79600.0,44.9831,45.067,44.9373,45.0594,79600.0
2008-04-18 15:20:00,59.04,59.05,58.82,58.92,107900.0,45.0594,45.067,44.8915,44.9678,107900.0
2008-04-18 15:25:00,58.92,58.94,58.74,58.8,65400.0,44.9678,44.9831,44.8304,44.8762,65400.0
2008-04-18 15:30:00,58.78,58.88,58.76,58.86,28700.0,44.8609,44.9373,44.8457,44.922,28700.0
2008-04-18 15:35:00,58.87,58.88,58.8,58.83,31500.0,44.9296,44.9373,44.8762,44.8991,31500.0
2008-04-18 15:40:00,58.82,58.84,58.72,58.76,48500.0,44.8915,44.9067,44.8151,44.8457,48500.0
2008-04-18 15:45:00,58.76,58.83,58.67,58.7,53100.0,44.8457,44.8991,44.777,44.7999,53100.0
2008-04-18 15:50:00,58.69,58.89,58.69,58.89,38200.0,44.7923,44.9449,44.7923,44.9449,38200.0
2008-04-18 15:55:00,58.9,58.93,58.74,58.78,54600.0,44.9525,44.9754,44.8304,44.8609,54600.0
2008-04-21 09:30:00,59.09,59.24,58.91,58.99,92800.0,45.0975,45.212,44.9602,45.0212,92800.0
2008-04-21 09:35:00,59.0,59.02,58.92,58.98,16900.0,45.0288,45.0441,44.9678,45.0136,16900.0
2008-04-21 09:40:00,58.99,59.0,58.92,58.94,43500.0,45.0212,45.0288,44.9678,44.9831,43500.0
2008-04-21 09:45:00,58.94,58.98,58.86,58.94,27600.0,44.9831,45.0136,44.922,44.9831,27600.0
2008-04-21 09:50:00,58.93,58.98,58.9,58.95,16100.0,44.9754,45.0136,44.9525,44.9907,16100.0
2008-04-21 09:55:00,58.98,59.0,58.93,58.95,23500.0,45.0136,45.0288,44.9754,44.9907,23500.0
2008-04-21 10:00:00,58.95,58.95,58.86,58.86,8000.0,44.9907,44.9907,44.922,44.922,8000.0
2008-04-21 10:05:00,58.86,58.94,58.83,58.88,7800.0,44.922,44.9831,44.8991,44.9373,7800.0
2008-04-21 10:10:00,58.87,58.91,58.79,58.83,8800.0,44.9296,44.9602,44.8686,44.8991,8800.0
2008-04-21 10:15:00,58.85,58.85,58.72,58.8,28700.0,44.9144,44.9144,44.8151,44.8762,28700.0
2008-04-21 10:20:00,58.86,58.88,58.81,58.86,22600.0,44.922,44.9373,44.8838,44.922,22600.0
2008-04-21 10:25:00,58.85,58.86,58.79,58.79,7800.0,44.9144,44.922,44.8686,44.8686,7800.0
2008-04-21 10:30:00,58.8,58.87,58.78,58.87,9900.0,44.8762,44.9296,44.8609,44.9296,9900.0
2008-04-21 10:35:00,58.88,58.88,58.82,58.83,24800.0,44.9373,44.9373,44.8915,44.8991,24800.0
2008-04-21 10:40:00,58.85,58.87,58.8,58.84,4000.0,44.9144,44.9296,44.8762,44.9067,4000.0
2008-04-21 10:45:00,58.84,58.86,58.82,58.83,14300.0,44.9067,44.922,44.8915,44.8991,14300.0
2008-04-21 10:50:00,58.84,58.89,58.81,58.81,6400.0,44.9067,44.9449,44.8838,44.8838,6400.0
2008-04-21 10:55:00,58.82,58.84,58.78,58.8,3300.0,44.8915,44.9067,44.8609,44.8762,3300.0
2008-04-21 11:00:00,58.79,58.87,58.76,58.86,13600.0,44.8686,44.9296,44.8457,44.922,13600.0
2008-04-21 11:05:00,58.87,58.92,58.85,58.88,75500.0,44.9296,44.9678,44.9144,44.9373,75500.0
2008-04-21 11:10:00,58.88,58.94,58.85,58.91,26800.0,44.9373,44.9831,44.9144,44.9602,26800.0
2008-04-21 11:15:00,58.94,58.95,58.85,58.88,11500.0,44.9831,44.9907,44.9144,44.9373,11500.0
2008-04-21 11:20:00,58.88,58.98,58.87,58.94,14800.0,44.9373,45.0136,44.9296,44.9831,14800.0
2008-04-21 11:25:00,58.95,58.96,58.94,58.94,38000.0,44.9907,44.9983,44.9831,44.9831,38000.0
2008-04-21 11:30:00,58.95,58.99,58.9,58.99,33400.0,44.9907,45.0212,44.9525,45.0212,33400.0
2008-04-21 11:35:00,58.98,59.06,58.96,59.04,14300.0,45.0136,45.0746,44.9983,45.0594,14300.0
2008-04-21 11:40:00,59.04,59.05,59.0,59.05,29900.0,45.0594,45.067,45.0288,45.067,29900.0
2008-04-21 11:45:00,59.05,59.07,58.96,59.0,18700.0,45.067,45.0823,44.9983,45.0288,18700.0
2008-04-21 11:50:00,59.02,59.02,59.0,59.01,1400.0,45.0441,45.0441,45.0288,45.0365,1400.0
2008-04-21 11:55:00,59.02,59.12,59.02,59.07,6700.0,45.0441,45.1204,45.0441,45.0823,6700.0
2008-04-21 12:00:00,59.08,59.1,59.06,59.1,1900.0,45.0899,45.1052,45.0746,45.1052,1900.0
2008-04-21 12:05:00,59.11,59.13,59.1,59.1,3700.0,45.1128,45.1281,45.1052,45.1052,3700.0
2008-04-21 12:10:00,59.1,59.12,59.09,59.11,7300.0,45.1052,45.1204,45.0975,45.1128,7300.0
2008-04-21 12:15:00,59.11,59.12,59.08,59.12,5100.0,45.1128,45.1204,45.0899,45.1204,5100.0
2008-04-21 12:20:00,59.11,59.14,59.07,59.1,20700.0,45.1128,45.1357,45.0823,45.1052,20700.0
2008-04-21 12:25:00,59.12,59.12,59.08,59.12,4000.0,45.1204,45.1204,45.0899,45.1204,4000.0
2008-04-21 12:30:00,59.12,59.15,59.12,59.15,2400.0,45.1204,45.1433,45.1204,45.1433,2400.0
2008-04-21 12:35:00,59.14,59.14,59.07,59.13,11200.0,45.1357,45.1357,45.0823,45.1281,11200.0
2008-04-21 12:40:00,59.13,59.24,59.11,59.22,23800.0,45.1281,45.212,45.1128,45.1967,23800.0
2008-04-21 12:45:00,59.21,59.26,59.2,59.26,8700.0,45.1891,45.2273,45.1815,45.2273,8700.0
2008-04-21 12:50:00,59.26,59.26,59.22,59.22,10200.0,45.2273,45.2273,45.1967,45.1967,10200.0
2008-04-21 12:55:00,59.22,59.26,59.21,59.23,12300.0,45.1967,45.2273,45.1891,45.2044,12300.0
2008-04-21 13:00:00,59.24,59.25,59.21,59.25,11300.0,45.212,45.2196,45.1891,45.2196,11300.0
2008-04-21 13:05:00,59.23,59.34,59.23,59.34,13800.0,45.2044,45.2883,45.2044,45.2883,13800.0
2008-04-21 13:10:00,59.34,59.34,59.28,59.29,19900.0,45.2883,45.2883,45.2425,45.2502,19900.0
2008-04-21 13:15:00,59.3,59.37,59.27,59.35,15600.0,45.2578,45.3112,45.2349,45.296,15600.0
2008-04-21 13:20:00,59.35,59.35,59.32,59.34,9100.0,45.296,45.296,45.2731,45.2883,9100.0
2008-04-21 13:25:00,59.34,59.35,59.3,59.3,6900.0,45.2883,45.296,45.2578,45.2578,6900.0
2008-04-21 13:30:00,59.3,59.35,59.28,59.28,9400.0,45.2578,45.296,45.2425,45.2425,9400.0
2008-04-21 13:35:00,59.27,59.28,59.25,59.27,6800.0,45.2349,45.2425,45.2196,45.2349,6800.0
2008-04-21 13:40:00,59.27,59.28,59.23,59.23,212700.0,45.2349,45.2425,45.2044,45.2044,212700.0
2008-04-21 13:45:00,59.24,59.26,59.22,59.25,12500.0,45.212,45.2273,45.1967,45.2196,12500.0
2008-04-21 13:50:00,59.25,59.27,59.24,59.25,9100.0,45.2196,45.2349,45.212,45.2196,9100.0
2008-04-21 13:55:00,59.25,59.28,59.24,59.28,9800.0,45.2196,45.2425,45.212,45.2425,9800.0
2008-04-21 14:00:00,59.29,59.31,59.24,59.28,14400.0,45.2502,45.2654,45.212,45.2425,14400.0
2008-04-21 14:05:00,59.29,59.3,59.27,59.29,9400.0,45.2502,45.2578,45.2349,45.2502,9400.0
2008-04-21 14:10:00,59.28,59.29,59.24,59.26,13300.0,45.2425,45.2502,45.212,45.2273,13300.0
2008-04-21 14:15:00,59.26,59.33,59.26,59.33,11000.0,45.2273,45.2807,45.2273,45.2807,11000.0
2008-04-21 14:20:00,59.35,59.35,59.24,59.25,60200.0,45.296,45.296,45.212,45.2196,60200.0
2008-04-21 14:25:00,59.25,59.32,59.22,59.3,36500.0,45.2196,45.2731,45.1967,45.2578,36500.0
2008-04-21 14:30:00,59.3,59.36,59.27,59.31,14300.0,45.2578,45.3036,45.2349,45.2654,14300.0
2008-04-21 14:35:00,59.31,59.39,59.31,59.35,12500.0,45.2654,45.3265,45.2654,45.296,12500.0
2008-04-21 14:40:00,59.35,59.37,59.32,59.34,6400.0,45.296,45.3112,45.2731,45.2883,6400.0
2008-04-21 14:45:00,59.36,59.45,59.36,59.41,29500.0,45.3036,45.3723,45.3036,45.3418,29500.0
2008-04-21 14:50:00,59.42,59.46,59.41,59.46,7500.0,45.3494,45.3799,45.3418,45.3799,7500.0
2008-04-21 14:55:00,59.46,59.46,59.4,59.44,22500.0,45.3799,45.3799,45.3341,45.3647,22500.0
2008-04-21 15:00:00,59.44,59.52,59.39,59.52,32800.0,45.3647,45.4257,45.3265,45.4257,32800.0
2008-04-21 15:05:00,59.52,59.53,59.47,59.52,12100.0,45.4257,45.4333,45.3875,45.4257,12100.0
2008-04-21 15:10:00,59.53,59.54,59.4,59.41,28000.0,45.4333,45.441,45.3341,45.3418,28000.0
2008-04-21 15:15:00,59.41,59.45,59.38,59.39,30200.0,45.3418,45.3723,45.3189,45.3265,30200.0
2008-04-21 15:20:00,59.39,59.4,59.31,59.32,23600.0,45.3265,45.3341,45.2654,45.2731,23600.0
2008-04-21 15:25:00,59.33,59.38,59.31,59.36,13200.0,45.2807,45.3189,45.2654,45.3036,13200.0
2008-04-21 15:30:00,59.36,59.36,59.25,59.3,20700.0,45.3036,45.3036,45.2196,45.2578,20700.0
2008-04-21 15:35:00,59.32,59.41,59.27,59.4,63400.0,45.2731,45.3418,45.2349,45.3341,63400.0
2008-04-21 15:40:00,59.4,59.41,59.32,59.35,31700.0,45.3341,45.3418,45.2731,45.296,31700.0
2008-04-21 15:45:00,59.34,59.37,59.31,59.32,16000.0,45.2883,45.3112,45.2654,45.2731,16000.0
2008-04-21 15:50:00,59.32,59.38,59.27,59.38,35100.0,45.2731,45.3189,45.2349,45.3189,35100.0
2008-04-21 15:55:00,59.36,59.37,59.23,59.33,57500.0,45.3036,45.3112,45.2044,45.2807,57500.0
2008-04-22 09:30:00,58.76,58.93,58.52,58.68,32600.0,44.8457,44.9754,44.6625,44.7846,32600.0
2008-04-22 09:35:00,58.7,58.8,58.65,58.67,9200.0,44.7999,44.8762,44.7617,44.777,9200.0
2008-04-22 09:40:00,58.65,58.66,58.62,58.66,3000.0,44.7617,44.7694,44.7388,44.7694,3000.0
2008-04-22 09:45:00,58.65,58.65,58.57,58.59,8700.0,44.7617,44.7617,44.7007,44.7159,8700.0
2008-04-22 09:50:00,58.6,58.6,58.5,58.5,63500.0,44.7236,44.7236,44.6472,44.6472,63500.0
2008-04-22 09:55:00,58.53,58.56,58.52,58.56,6000.0,44.6701,44.693,44.6625,44.693,6000.0
2008-04-22 10:00:00,58.51,58.64,58.51,58.56,32100.0,44.6549,44.7541,44.6549,44.693,32100.0
2008-04-22 10:05:00,58.55,58.55,58.47,58.49,38400.0,44.6854,44.6854,44.6243,44.6396,38400.0
2008-04-22 10:10:00,58.51,58.61,58.49,58.58,20100.0,44.6549,44.7312,44.6396,44.7083,20100.0
2008-04-22 10:15:00,58.57,58.61,58.55,58.56,42200.0,44.7007,44.7312,44.6854,44.693,42200.0
2008-04-22 10:20:00,58.56,58.57,58.47,58.56,26100.0,44.693,44.7007,44.6243,44.693,26100.0
2008-04-22 10:25:00,58.52,58.59,58.22,58.43,63700.0,44.6625,44.7159,44.4335,44.5938,63700.0
2008-04-22 10:30:00,58.42,58.58,58.42,58.56,19600.0,44.5862,44.7083,44.5862,44.693,19600.0
2008-04-22 10:35:00,58.57,58.58,58.47,58.53,47400.0,44.7007,44.7083,44.6243,44.6701,47400.0
2008-04-22 10:40:00,58.53,58.53,58.45,58.48,37300.0,44.6701,44.6701,44.6091,44.632,37300.0
2008-04-22 10:45:00,58.47,58.52,58.47,58.51,33000.0,44.6243,44.6625,44.6243,44.6549,33000.0
2008-04-22 10:50:00,58.52,58.59,58.48,58.55,36800.0,44.6625,44.7159,44.632,44.6854,36800.0
2008-04-22 10:55:00,58.55,58.56,58.53,58.56,27300.0,44.6854,44.693,44.6701,44.693,27300.0
2008-04-22 11:00:00,58.63,58.68,58.58,58.64,19800.0,44.7465,44.7846,44.7083,44.7541,19800.0
2008-04-22 11:05:00,58.63,58.64,58.56,58.62,23100.0,44.7465,44.7541,44.693,44.7388,23100.0
2008-04-22 11:10:00,58.6,58.62,58.58,58.6,21600.0,44.7236,44.7388,44.7083,44.7236,21600.0
2008-04-22 11:15:00,58.62,58.63,58.57,58.62,36200.0,44.7388,44.7465,44.7007,44.7388,36200.0
2008-04-22 11:20:00,58.6,58.65,58.59,58.64,28400.0,44.7236,44.7617,44.7159,44.7541,28400.0
2008-04-22 11:25:00,58.64,58.71,58.64,58.69,21200.0,44.7541,44.8075,44.7541,44.7923,21200.0
2008-04-22 11:30:00,58.69,58.74,58.64,58.69,16100.0,44.7923,44.8304,44.7541,44.7923,16100.0
2008-04-22 11:35:00,58.69,58.75,58.68,58.71,14200.0,44.7923,44.838,44.7846,44.8075,14200.0
2008-04-22 11:40:00,58.74,58.77,58.71,58.72,16500.0,44.8304,44.8533,44.8075,44.8151,16500.0
2008-04-22 11:45:00,58.75,58.86,58.74,58.74,24900.0,44.838,44.922,44.8304,44.8304,24900.0
2008-04-22 11:50:00,58.72,58.72,58.48,58.59,83500.0,44.8151,44.8151,44.632,44.7159,83500.0
2008-04-22 11:55:00,58.57,58.65,58.54,58.6,40500.0,44.7007,44.7617,44.6778,44.7236,40500.0
2008-04-22 12:00:00,58.6,58.65,58.57,58.57,17500.0,44.7236,44.7617,44.7007,44.7007,17500.0
2008-04-22 12:05:00,58.57,58.57,58.51,58.51,16600.0,44.7007,44.7007,44.6549,44.6549,16600.0
2008-04-22 12:10:00,58.52,58.55,58.5,58.55,16100.0,44.6625,44.6854,44.6472,44.6854,16100.0
2008-04-22 12:15:00,58.55,58.55,58.52,58.54,21200.0,44.6854,44.6854,44.6625,44.6778,21200.0
2008-04-22 12:20:00,58.54,58.55,58.5,58.51,14800.0,44.6778,44.6854,44.6472,44.6549,14800.0
2008-04-22 12:25:00,58.5,58.51,58.43,58.45,22400.0,44.6472,44.6549,44.5938,44.6091,22400.0
2008-04-22 12:30:00,58.43,58.45,58.34,58.35,29400.0,44.5938,44.6091,44.5251,44.5328,29400.0
2008-04-22 12:35:00,58.34,58.34,58.28,58.3,17700.0,44.5251,44.5251,44.4793,44.4946,17700.0
2008-04-22 12:40:00,58.3,58.37,58.3,58.31,10000.0,44.4946,44.548,44.4946,44.5022,10000.0
2008-04-22 12:45:00,58.3,58.34,58.25,58.34,13600.0,44.4946,44.5251,44.4564,44.5251,13600.0
2008-04-22 12:50:00,58.34,58.37,58.3,58.36,13100.0,44.5251,44.548,44.4946,44.5404,13100.0
2008-04-22 12:55:00,58.35,58.36,58.24,58.24,17400.0,44.5328,44.5404,44.4488,44.4488,17400.0
2008-04-22 13:00:00,58.25,58.25,58.18,58.2,40200.0,44.4564,44.4564,44.403,44.4183,40200.0
2008-04-22 13:05:00,58.2,58.24,58.19,58.24,7000.0,44.4183,44.4488,44.4106,44.4488,7000.0
2008-04-22 13:10:00,58.24,58.24,58.22,58.24,27300.0,44.4488,44.4488,44.4335,44.4488,27300.0
2008-04-22 13:15:00,58.25,58.28,58.22,58.22,45000.0,44.4564,44.4793,44.4335,44.4335,45000.0
2008-04-22 13:20:00,58.22,58.29,58.2,58.29,22500.0,44.4335,44.487,44.4183,44.487,22500.0
2008-04-22 13:25:00,58.27,58.32,58.25,58.3,3600.0,44.4717,44.5099,44.4564,44.4946,3600.0
2008-04-22 13:30:00,58.29,58.3,58.26,58.29,12200.0,44.487,44.4946,44.4641,44.487,12200.0
2008-04-22 13:35:00,58.3,58.33,58.25,58.33,80600.0,44.4946,44.5175,44.4564,44.5175,80600.0
2008-04-22 13:40:00,58.33,58.33,58.28,58.32,20200.0,44.5175,44.5175,44.4793,44.5099,20200.0
2008-04-22 13:45:00,58.29,58.32,58.29,58.31,4000.0,44.487,44.5099,44.487,44.5022,4000.0
2008-04-22 13:50:00,58.31,58.43,58.31,58.43,8000.0,44.5022,44.5938,44.5022,44.5938,8000.0
2008-04-22 13:55:00,58.42,58.45,58.37,58.37,18200.0,44.5862,44.6091,44.548,44.548,18200.0
2008-04-22 14:00:00,58.37,58.39,58.23,58.24,30900.0,44.548,44.5633,44.4412,44.4488,30900.0
2008-04-22 14:05:00,58.23,58.34,58.21,58.28,19100.0,44.4412,44.5251,44.4259,44.4793,19100.0
2008-04-22 14:10:00,58.29,58.3,58.2,58.25,19300.0,44.487,44.4946,44.4183,44.4564,19300.0
2008-04-22 14:15:00,58.23,58.24,58.15,58.16,21200.0,44.4412,44.4488,44.3801,44.3878,21200.0
2008-04-22 14:20:00,58.17,58.32,58.17,58.31,10300.0,44.3954,44.5099,44.3954,44.5022,10300.0
2008-04-22 14:25:00,58.29,58.37,58.26,58.32,34600.0,44.487,44.548,44.4641,44.5099,34600.0
2008-04-22 14:30:00,58.32,58.37,58.21,58.32,29400.0,44.5099,44.548,44.4259,44.5099,29400.0
2008-04-22 14:35:00,58.28,58.37,58.21,58.21,15700.0,44.4793,44.548,44.4259,44.4259,15700.0
2008-04-22 14:40:00,58.2,58.23,58.08,58.08,23600.0,44.4183,44.4412,44.3267,44.3267,23600.0
2008-04-22 14:45:00,58.1,58.11,58.06,58.09,19900.0,44.342,44.3496,44.3114,44.3343,19900.0
2008-04-22 14:50:00,58.09,58.1,58.02,58.03,17600.0,44.3343,44.342,44.2809,44.2885,17600.0
2008-04-22 14:55:00,58.03,58.07,57.99,58.06,10400.0,44.2885,44.3191,44.258,44.3114,10400.0
2008-04-22 15:00:00,58.09,58.1,58.02,58.07,8500.0,44.3343,44.342,44.2809,44.3191,8500.0
2008-04-22 15:05:00,58.06,58.28,58.06,58.24,19500.0,44.3114,44.4793,44.3114,44.4488,19500.0
2008-04-22 15:10:00,58.26,58.32,58.21,58.25,15700.0,44.4641,44.5099,44.4259,44.4564,15700.0
2008-04-22 15:15:00,58.26,58.27,58.13,58.18,15700.0,44.4641,44.4717,44.3649,44.403,15700.0
2008-04-22 15:20:00,58.18,58.22,58.08,58.11,12800.0,44.403,44.4335,44.3267,44.3496,12800.0
2008-04-22 15:25:00,58.1,58.23,58.06,58.23,12400.0,44.342,44.4412,44.3114,44.4412,12400.0
2008-04-22 15:30:00,58.22,58.28,58.19,58.21,22400.0,44.4335,44.4793,44.4106,44.4259,22400.0
2008-04-22 15:35:00,58.17,58.27,58.16,58.25,18600.0,44.3954,44.4717,44.3878,44.4564,18600.0
2008-04-22 15:40:00,58.26,58.35,58.24,58.35,14500.0,44.4641,44.5328,44.4488,44.5328,14500.0
2008-04-22 15:45:00,58.35,58.46,58.33,58.39,42800.0,44.5328,44.6167,44.5175,44.5633,42800.0
2008-04-22 15:50:00,58.4,58.44,58.36,58.41,17600.0,44.5709,44.6015,44.5404,44.5786,17600.0
2008-04-22 15:55:00,58.4,58.51,58.36,58.37,49200.0,44.5709,44.6549,44.5404,44.548,49200.0
2008-04-23 09:30:00,59.04,59.27,58.93,59.02,46900.0,45.0594,45.2349,44.9754,45.0441,46900.0
2008-04-23 09:35:00,59.13,59.16,58.94,59.02,43200.0,45.1281,45.151,44.9831,45.0441,43200.0
2008-04-23 09:40:00,59.02,59.09,58.97,59.04,28800.0,45.0441,45.0975,45.0059,45.0594,28800.0
2008-04-23 09:45:00,59.01,59.12,58.98,59.11,53000.0,45.0365,45.1204,45.0136,45.1128,53000.0
2008-04-23 09:50:00,59.11,59.21,59.1,59.19,22300.0,45.1128,45.1891,45.1052,45.1739,22300.0
2008-04-23 09:55:00,59.19,59.21,59.15,59.19,36600.0,45.1739,45.1891,45.1433,45.1739,36600.0
2008-04-23 10:00:00,59.2,59.33,59.13,59.28,82500.0,45.1815,45.2807,45.1281,45.2425,82500.0
2008-04-23 10:05:00,59.26,59.34,59.25,59.34,8000.0,45.2273,45.2883,45.2196,45.2883,8000.0
2008-04-23 10:10:00,59.32,59.44,59.3,59.35,55700.0,45.2731,45.3647,45.2578,45.296,55700.0
2008-04-23 10:15:00,59.35,59.45,59.35,59.44,12300.0,45.296,45.3723,45.296,45.3647,12300.0
2008-04-23 10:20:00,59.45,59.56,59.44,59.52,130400.0,45.3723,45.4562,45.3647,45.4257,130400.0
2008-04-23 10:25:00,59.51,59.63,59.51,59.6,53400.0,45.4181,45.5097,45.4181,45.4868,53400.0
2008-04-23 10:30:00,59.6,59.65,59.59,59.64,29200.0,45.4868,45.5249,45.4791,45.5173,29200.0
2008-04-23 10:35:00,59.65,59.72,59.65,59.69,62400.0,45.5249,45.5783,45.5249,45.5555,62400.0
2008-04-23 10:40:00,59.69,59.74,59.65,59.74,38800.0,45.5555,45.5936,45.5249,45.5936,38800.0
2008-04-23 10:45:00,59.75,59.8,59.73,59.79,40200.0,45.6012,45.6394,45.586,45.6318,40200.0
2008-04-23 10:50:00,59.79,59.92,59.77,59.85,38400.0,45.6318,45.731,45.6165,45.6776,38400.0
2008-04-23 10:55:00,59.87,59.88,59.68,59.68,20100.0,45.6928,45.7005,45.5478,45.5478,20100.0
2008-04-23 11:00:00,59.68,59.77,59.68,59.75,15600.0,45.5478,45.6165,45.5478,45.6012,15600.0
2008-04-23 11:05:00,59.75,59.86,59.75,59.83,8600.0,45.6012,45.6852,45.6012,45.6623,8600.0
2008-04-23 11:10:00,59.85,59.89,59.79,59.82,16800.0,45.6776,45.7081,45.6318,45.6547,16800.0
2008-04-23 11:15:00,59.82,59.83,59.79,59.81,17000.0,45.6547,45.6623,45.6318,45.647,17000.0
2008-04-23 11:20:00,59.78,59.81,59.73,59.78,12100.0,45.6241,45.647,45.586,45.6241,12100.0
2008-04-23 11:25:00,59.8,59.85,59.79,59.84,15300.0,45.6394,45.6776,45.6318,45.6699,15300.0
2008-04-23 11:30:00,59.84,59.9,59.81,59.83,106200.0,45.6699,45.7157,45.647,45.6623,106200.0
2008-04-23 11:35:00,59.82,59.89,59.8,59.84,47400.0,45.6547,45.7081,45.6394,45.6699,47400.0
2008-04-23 11:40:00,59.83,59.9,59.83,59.88,15900.0,45.6623,45.7157,45.6623,45.7005,15900.0
2008-04-23 11:45:00,59.88,60.0,59.87,59.94,36300.0,45.7005,45.792,45.6928,45.7463,36300.0
2008-04-23 11:50:00,59.94,59.97,59.93,59.95,15000.0,45.7463,45.7691,45.7386,45.7539,15000.0
2008-04-23 11:55:00,59.94,59.95,59.81,59.84,21400.0,45.7463,45.7539,45.647,45.6699,21400.0
2008-04-23 12:00:00,59.86,59.86,59.82,59.83,5200.0,45.6852,45.6852,45.6547,45.6623,5200.0
2008-04-23 12:05:00,59.82,59.82,59.73,59.73,10500.0,45.6547,45.6547,45.586,45.586,10500.0
2008-04-23 12:10:00,59.73,59.74,59.6,59.6,49900.0,45.586,45.5936,45.4868,45.4868,49900.0
2008-04-23 12:15:00,59.62,59.71,59.61,59.68,8900.0,45.502,45.5707,45.4944,45.5478,8900.0
2008-04-23 12:20:00,59.68,59.68,59.59,59.59,16500.0,45.5478,45.5478,45.4791,45.4791,16500.0
2008-04-23 12:25:00,59.6,59.67,59.57,59.67,25200.0,45.4868,45.5402,45.4639,45.5402,25200.0
2008-04-23 12:30:00,59.66,59.7,59.6,59.6,40900.0,45.5326,45.5631,45.4868,45.4868,40900.0
2008-04-23 12:35:00,59.59,59.59,59.48,59.5,19900.0,45.4791,45.4791,45.3952,45.4104,19900.0
2008-04-23 12:40:00,59.5,59.57,59.48,59.57,10400.0,45.4104,45.4639,45.3952,45.4639,10400.0
2008-04-23 12:45:00,59.57,59.61,59.54,59.6,11100.0,45.4639,45.4944,45.441,45.4868,11100.0
2008-04-23 12:50:00,59.61,59.65,59.59,59.65,15600.0,45.4944,45.5249,45.4791,45.5249,15600.0
2008-04-23 12:55:00,59.64,59.67,59.63,59.67,14600.0,45.5173,45.5402,45.5097,45.5402,14600.0
2008-04-23 13:00:00,59.67,59.68,59.62,59.68,9700.0,45.5402,45.5478,45.502,45.5478,9700.0
2008-04-23 13:05:00,59.69,59.7,59.67,59.7,14400.0,45.5555,45.5631,45.5402,45.5631,14400.0
2008-04-23 13:10:00,59.69,59.69,59.64,59.69,6100.0,45.5555,45.5555,45.5173,45.5555,6100.0
2008-04-23 13:15:00,59.68,59.69,59.64,59.64,10500.0,45.5478,45.5555,45.5173,45.5173,10500.0
2008-04-23 13:20:00,59.64,59.69,59.64,59.69,13400.0,45.5173,45.5555,45.5173,45.5555,13400.0
2008-04-23 13:25:00,59.69,59.71,59.68,59.68,11700.0,45.5555,45.5707,45.5478,45.5478,11700.0
2008-04-23 13:30:00,59.7,59.71,59.65,59.71,11900.0,45.5631,45.5707,45.5249,45.5707,11900.0
2008-04-23 13:35:00,59.7,59.71,59.66,59.68,11100.0,45.5631,45.5707,45.5326,45.5478,11100.0
2008-04-23 13:40:00,59.68,59.7,59.62,59.64,8800.0,45.5478,45.5631,45.502,45.5173,8800.0
2008-04-23 13:45:00,59.64,59.74,59.59,59.73,13700.0,45.5173,45.5936,45.4791,45.586,13700.0
2008-04-23 13:50:00,59.73,59.77,59.68,59.74,21400.0,45.586,45.6165,45.5478,45.5936,21400.0
2008-04-23 13:55:00,59.74,59.78,59.72,59.77,9800.0,45.5936,45.6241,45.5783,45.6165,9800.0
2008-04-23 14:00:00,59.78,59.79,59.73,59.77,16600.0,45.6241,45.6318,45.586,45.6165,16600.0
2008-04-23 14:05:00,59.77,59.8,59.76,59.78,12100.0,45.6165,45.6394,45.6089,45.6241,12100.0
2008-04-23 14:10:00,59.77,59.93,59.76,59.83,31400.0,45.6165,45.7386,45.6089,45.6623,31400.0
2008-04-23 14:15:00,59.83,59.86,59.8,59.85,8300.0,45.6623,45.6852,45.6394,45.6776,8300.0
2008-04-23 14:20:00,59.85,59.87,59.84,59.86,17200.0,45.6776,45.6928,45.6699,45.6852,17200.0
2008-04-23 14:25:00,59.85,59.86,59.81,59.84,8200.0,45.6776,45.6852,45.647,45.6699,8200.0
2008-04-23 14:30:00,59.84,59.94,59.82,59.94,10100.0,45.6699,45.7463,45.6547,45.7463,10100.0
2008-04-23 14:35:00,59.93,59.96,59.86,59.86,19200.0,45.7386,45.7615,45.6852,45.6852,19200.0
2008-04-23 14:40:00,59.86,59.99,59.81,59.98,56500.0,45.6852,45.7844,45.647,45.7768,56500.0
2008-04-23 14:45:00,59.98,60.0,59.94,60.0,51200.0,45.7768,45.792,45.7463,45.792,51200.0
2008-04-23 14:50:00,60.0,60.01,59.95,59.95,41400.0,45.792,45.7997,45.7539,45.7539,41400.0
2008-04-23 14:55:00,59.94,59.94,59.84,59.9,27500.0,45.7463,45.7463,45.6699,45.7157,27500.0
2008-04-23 15:00:00,59.89,60.0,59.86,59.91,31800.0,45.7081,45.792,45.6852,45.7234,31800.0
2008-04-23 15:05:00,59.95,59.96,59.86,59.94,17400.0,45.7539,45.7615,45.6852,45.7463,17400.0
2008-04-23 15:10:00,59.93,59.94,59.92,59.93,12200.0,45.7386,45.7463,45.731,45.7386,12200.0
2008-04-23 15:15:00,59.92,59.98,59.92,59.96,37700.0,45.731,45.7768,45.731,45.7615,37700.0
2008-04-23 15:20:00,59.97,59.98,59.95,59.98,18600.0,45.7691,45.7768,45.7539,45.7768,18600.0
2008-04-23 15:25:00,59.98,59.98,59.85,59.85,33800.0,45.7768,45.7768,45.6776,45.6776,33800.0
2008-04-23 15:30:00,59.84,59.92,59.8,59.87,31200.0,45.6699,45.731,45.6394,45.6928,31200.0
2008-04-23 15:35:00,59.88,59.89,59.68,59.85,30800.0,45.7005,45.7081,45.5478,45.6776,30800.0
2008-04-23 15:40:00,59.83,59.89,59.78,59.83,25600.0,45.6623,45.7081,45.6241,45.6623,25600.0
2008-04-23 15:45:00,59.84,59.84,59.73,59.8,21000.0,45.6699,45.6699,45.586,45.6394,21000.0
2008-04-23 15:50:00,59.8,59.81,59.76,59.81,36900.0,45.6394,45.647,45.6089,45.647,36900.0
2008-04-23 15:55:00,59.81,59.98,59.8,59.85,71400.0,45.647,45.7768,45.6394,45.6776,71400.0
2008-04-24 09:30:00,59.97,59.98,59.7,59.73,17000.0,45.7691,45.7768,45.5631,45.586,17000.0
2008-04-24 09:35:00,59.72,59.73,59.42,59.46,54600.0,45.5783,45.586,45.3494,45.3799,54600.0
2008-04-24 09:40:00,59.45,59.57,59.33,59.44,59500.0,45.3723,45.4639,45.2807,45.3647,59500.0
2008-04-24 09:45:00,59.48,59.48,59.23,59.23,36000.0,45.3952,45.3952,45.2044,45.2044,36000.0
2008-04-24 09:50:00,59.22,59.32,59.17,59.32,6300.0,45.1967,45.2731,45.1586,45.2731,6300.0
2008-04-24 09:55:00,59.3,59.35,59.29,59.32,9800.0,45.2578,45.296,45.2502,45.2731,9800.0
2008-04-24 10:00:00,59.3,59.3,59.0,59.0,52800.0,45.2578,45.2578,45.0288,45.0288,52800.0
2008-04-24 10:05:00,58.97,59.09,58.97,59.01,20400.0,45.0059,45.0975,45.0059,45.0365,20400.0
2008-04-24 10:10:00,59.01,59.17,59.01,59.17,4900.0,45.0365,45.1586,45.0365,45.1586,4900.0
2008-04-24 10:15:00,59.14,59.18,59.08,59.12,16900.0,45.1357,45.1662,45.0899,45.1204,16900.0
2008-04-24 10:20:00,59.12,59.12,58.95,59.04,9600.0,45.1204,45.1204,44.9907,45.0594,9600.0
2008-04-24 10:25:00,59.03,59.05,58.97,59.01,8600.0,45.0517,45.067,45.0059,45.0365,8600.0
2008-04-24 10:30:00,59.01,59.06,58.86,58.92,89900.0,45.0365,45.0746,44.922,44.9678,89900.0
2008-04-24 10:35:00,58.91,59.04,58.91,59.04,6600.0,44.9602,45.0594,44.9602,45.0594,6600.0
2008-04-24 10:40:00,59.05,59.2,59.05,59.16,8100.0,45.067,45.1815,45.067,45.151,8100.0
2008-04-24 10:45:00,59.16,59.19,59.06,59.06,11200.0,45.151,45.1739,45.0746,45.0746,11200.0
2008-04-24 10:50:00,59.05,59.1,59.0,59.07,31600.0,45.067,45.1052,45.0288,45.0823,31600.0
2008-04-24 10:55:00,59.05,59.11,59.05,59.09,1200.0,45.067,45.1128,45.067,45.0975,1200.0
2008-04-24 11:00:00,59.11,59.16,59.11,59.16,2000.0,45.1128,45.151,45.1128,45.151,2000.0
2008-04-24 11:05:00,59.16,59.28,59.16,59.28,20000.0,45.151,45.2425,45.151,45.2425,20000.0
2008-04-24 11:10:00,59.28,59.3,59.25,59.3,3000.0,45.2425,45.2578,45.2196,45.2578,3000.0
2008-04-24 11:15:00,59.31,59.38,59.29,59.35,7500.0,45.2654,45.3189,45.2502,45.296,7500.0
2008-04-24 11:20:00,59.37,59.37,59.27,59.33,4100.0,45.3112,45.3112,45.2349,45.2807,4100.0
2008-04-24 11:25:00,59.35,59.45,59.31,59.45,6200.0,45.296,45.3723,45.2654,45.3723,6200.0
2008-04-24 11:30:00,59.45,59.55,59.45,59.55,7700.0,45.3723,45.4486,45.3723,45.4486,7700.0
2008-04-24 11:35:00,59.55,59.64,59.51,59.51,15900.0,45.4486,45.5173,45.4181,45.4181,15900.0
2008-04-24 11:40:00,59.51,59.65,59.51,59.62,11900.0,45.4181,45.5249,45.4181,45.502,11900.0
2008-04-24 11:45:00,59.62,59.74,59.62,59.71,15700.0,45.502,45.5936,45.502,45.5707,15700.0
2008-04-24 11:50:00,59.75,59.82,59.57,59.57,31300.0,45.6012,45.6547,45.4639,45.4639,31300.0
2008-04-24 11:55:00,59.56,59.56,59.52,59.54,2900.0,45.4562,45.4562,45.4257,45.441,2900.0
2008-04-24 12:00:00,59.55,59.59,59.5,59.58,31100.0,45.4486,45.4791,45.4104,45.4715,31100.0
2008-04-24 12:05:00,59.58,59.69,59.58,59.68,4500.0,45.4715,45.5555,45.4715,45.5478,4500.0
2008-04-24 12:10:00,59.69,59.75,59.66,59.71,13400.0,45.5555,45.6012,45.5326,45.5707,13400.0
2008-04-24 12:15:00,59.76,59.82,59.69,59.69,29600.0,45.6089,45.6547,45.5555,45.5555,29600.0
2008-04-24 12:20:00,59.69,59.7,59.68,59.68,4600.0,45.5555,45.5631,45.5478,45.5478,4600.0
2008-04-24 12:25:00,59.68,59.7,59.67,59.67,43900.0,45.5478,45.5631,45.5402,45.5402,43900.0
2008-04-24 12:30:00,59.66,59.72,59.66,59.72,7900.0,45.5326,45.5783,45.5326,45.5783,7900.0
2008-04-24 12:35:00,59.7,59.75,59.69,59.72,10800.0,45.5631,45.6012,45.5555,45.5783,10800.0
2008-04-24 12:40:00,59.75,59.83,59.75,59.8,21200.0,45.6012,45.6623,45.6012,45.6394,21200.0
2008-04-24 12:45:00,59.81,59.81,59.75,59.76,20300.0,45.647,45.647,45.6012,45.6089,20300.0
2008-04-24 12:50:00,59.75,59.76,59.67,59.67,19600.0,45.6012,45.6089,45.5402,45.5402,19600.0
2008-04-24 12:55:00,59.68,59.72,59.67,59.72,8000.0,45.5478,45.5783,45.5402,45.5783,8000.0
2008-04-24 13:00:00,59.73,59.8,59.73,59.78,4900.0,45.586,45.6394,45.586,45.6241,4900.0
2008-04-24 13:05:00,59.78,59.9,59.76,59.83,28300.0,45.6241,45.7157,45.6089,45.6623,28300.0
2008-04-24 13:10:00,59.85,59.9,59.84,59.9,32200.0,45.6776,45.7157,45.6699,45.7157,32200.0
2008-04-24 13:15:00,59.9,59.91,59.89,59.9,13400.0,45.7157,45.7234,45.7081,45.7157,13400.0
2008-04-24 13:20:00,59.89,59.9,59.85,59.85,15600.0,45.7081,45.7157,45.6776,45.6776,15600.0
2008-04-24 13:25:00,59.86,59.86,59.74,59.8,28700.0,45.6852,45.6852,45.5936,45.6394,28700.0
2008-04-24 13:30:00,59.79,59.8,59.72,59.73,9900.0,45.6318,45.6394,45.5783,45.586,9900.0
2008-04-24 13:35:00,59.72,59.74,59.62,59.71,3500.0,45.5783,45.5936,45.502,45.5707,3500.0
2008-04-24 13:40:00,59.72,59.8,59.72,59.79,3200.0,45.5783,45.6394,45.5783,45.6318,3200.0
2008-04-24 13:45:00,59.78,59.84,59.76,59.82,2800.0,45.6241,45.6699,45.6089,45.6547,2800.0
2008-04-24 13:50:00,59.82,59.85,59.76,59.83,2100.0,45.6547,45.6776,45.6089,45.6623,2100.0
2008-04-24 13:55:00,59.8,59.92,59.8,59.9,6700.0,45.6394,45.731,45.6394,45.7157,6700.0
2008-04-24 14:00:00,59.87,59.89,59.85,59.89,1500.0,45.6928,45.7081,45.6776,45.7081,1500.0
2008-04-24 14:05:00,59.89,60.0,59.89,59.94,9400.0,45.7081,45.792,45.7081,45.7463,9400.0
2008-04-24 14:10:00,59.94,59.95,59.89,59.95,5300.0,45.7463,45.7539,45.7081,45.7539,5300.0
2008-04-24 14:15:00,59.95,60.12,59.95,60.06,13300.0,45.7539,45.8836,45.7539,45.8378,13300.0
2008-04-24 14:20:00,60.06,60.09,60.03,60.07,5700.0,45.8378,45.8607,45.8149,45.8455,5700.0
2008-04-24 14:25:00,60.08,60.08,59.96,60.0,21000.0,45.8531,45.8531,45.7615,45.792,21000.0
2008-04-24 14:30:00,59.99,60.04,59.95,60.03,9300.0,45.7844,45.8226,45.7539,45.8149,9300.0
2008-04-24 14:35:00,60.02,60.05,59.98,59.99,4100.0,45.8073,45.8302,45.7768,45.7844,4100.0
2008-04-24 14:40:00,59.98,60.04,59.97,60.01,4100.0,45.7768,45.8226,45.7691,45.7997,4100.0
2008-04-24 14:45:00,60.04,60.09,60.01,60.01,5100.0,45.8226,45.8607,45.7997,45.7997,5100.0
2008-04-24 14:50:00,60.0,60.0,59.89,59.93,9600.0,45.792,45.792,45.7081,45.7386,9600.0
2008-04-24 14:55:00,59.96,60.01,59.96,59.98,4400.0,45.7615,45.7997,45.7615,45.7768,4400.0
2008-04-24 15:00:00,59.99,60.01,59.96,60.01,6200.0,45.7844,45.7997,45.7615,45.7997,6200.0
2008-04-24 15:05:00,60.01,60.09,60.01,60.07,11900.0,45.7997,45.8607,45.7997,45.8455,11900.0
2008-04-24 15:10:00,60.08,60.13,60.04,60.06,19300.0,45.8531,45.8913,45.8226,45.8378,19300.0
2008-04-24 15:15:00,60.07,60.07,59.78,59.8,31600.0,45.8455,45.8455,45.6241,45.6394,31600.0
2008-04-24 15:20:00,59.82,59.93,59.81,59.82,15100.0,45.6547,45.7386,45.647,45.6547,15100.0
2008-04-24 15:25:00,59.84,59.88,59.78,59.85,11300.0,45.6699,45.7005,45.6241,45.6776,11300.0
2008-04-24 15:30:00,59.85,59.88,59.81,59.88,15200.0,45.6776,45.7005,45.647,45.7005,15200.0
2008-04-24 15:35:00,59.89,59.97,59.88,59.94,24200.0,45.7081,45.7691,45.7005,45.7463,24200.0
2008-04-24 15:40:00,59.94,60.01,59.68,59.68,50900.0,45.7463,45.7997,45.5478,45.5478,50900.0
2008-04-24 15:45:00,59.68,59.78,59.68,59.74,24500.0,45.5478,45.6241,45.5478,45.5936,24500.0
2008-04-24 15:50:00,59.73,59.87,59.71,59.81,30500.0,45.586,45.6928,45.5707,45.647,30500.0
2008-04-24 15:55:00,59.8,59.89,59.67,59.85,59700.0,45.6394,45.7081,45.5402,45.6776,59700.0
2008-04-25 09:30:00,60.64,60.8,60.62,60.67,55000.0,46.2805,46.4026,46.2652,46.3034,55000.0
2008-04-25 09:35:00,60.7,60.74,60.63,60.72,20900.0,46.3263,46.3568,46.2729,46.3415,20900.0
2008-04-25 09:40:00,60.72,60.79,60.7,60.7,17900.0,46.3415,46.395,46.3263,46.3263,17900.0
2008-04-25 09:45:00,60.71,60.73,60.56,60.57,40500.0,46.3339,46.3492,46.2194,46.2271,40500.0
2008-04-25 09:50:00,60.58,60.59,60.39,60.39,20400.0,46.2347,46.2423,46.0897,46.0897,20400.0
2008-04-25 09:55:00,60.41,60.41,60.28,60.29,10700.0,46.105,46.105,46.0057,46.0134,10700.0
2008-04-25 10:00:00,60.3,60.39,60.25,60.27,23900.0,46.021,46.0897,45.9828,45.9981,23900.0
2008-04-25 10:05:00,60.27,60.52,60.24,60.39,93200.0,45.9981,46.1889,45.9752,46.0897,93200.0
2008-04-25 10:10:00,60.38,60.44,60.33,60.44,9100.0,46.0821,46.1279,46.0439,46.1279,9100.0
2008-04-25 10:15:00,60.44,60.53,60.36,60.53,15500.0,46.1279,46.1965,46.0668,46.1965,15500.0
2008-04-25 10:20:00,60.52,60.52,60.48,60.5,22800.0,46.1889,46.1889,46.1584,46.1736,22800.0
2008-04-25 10:25:00,60.52,60.52,60.47,60.48,8300.0,46.1889,46.1889,46.1507,46.1584,8300.0
2008-04-25 10:30:00,60.5,60.58,60.45,60.47,13700.0,46.1736,46.2347,46.1355,46.1507,13700.0
2008-04-25 10:35:00,60.48,60.5,60.38,60.38,20200.0,46.1584,46.1736,46.0821,46.0821,20200.0
2008-04-25 10:40:00,60.37,60.7,60.33,60.46,129500.0,46.0744,46.3263,46.0439,46.1431,129500.0
2008-04-25 10:45:00,60.47,60.49,60.35,60.36,30800.0,46.1507,46.166,46.0592,46.0668,30800.0
2008-04-25 10:50:00,60.36,60.4,60.23,60.33,31300.0,46.0668,46.0973,45.9676,46.0439,31300.0
2008-04-25 10:55:00,60.33,60.37,60.26,60.37,8800.0,46.0439,46.0744,45.9905,46.0744,8800.0
2008-04-25 11:00:00,60.36,60.48,60.36,60.38,11700.0,46.0668,46.1584,46.0668,46.0821,11700.0
2008-04-25 11:05:00,60.37,60.37,60.27,60.31,5800.0,46.0744,46.0744,45.9981,46.0286,5800.0
2008-04-25 11:10:00,60.31,60.36,60.12,60.13,17700.0,46.0286,46.0668,45.8836,45.8913,17700.0
2008-04-25 11:15:00,60.11,60.12,59.98,60.02,18600.0,45.876,45.8836,45.7768,45.8073,18600.0
2008-04-25 11:20:00,60.03,60.05,59.97,59.98,19300.0,45.8149,45.8302,45.7691,45.7768,19300.0
2008-04-25 11:25:00,60.01,60.08,59.99,60.07,4700.0,45.7997,45.8531,45.7844,45.8455,4700.0
2008-04-25 11:30:00,60.07,60.15,60.07,60.15,4000.0,45.8455,45.9065,45.8455,45.9065,4000.0
2008-04-25 11:35:00,60.13,60.14,60.05,60.05,4700.0,45.8913,45.8989,45.8302,45.8302,4700.0
2008-04-25 11:40:00,60.08,60.15,60.05,60.14,9400.0,45.8531,45.9065,45.8302,45.8989,9400.0
2008-04-25 11:45:00,60.15,60.19,60.14,60.17,14600.0,45.9065,45.9371,45.8989,45.9218,14600.0
2008-04-25 11:50:00,60.2,60.3,60.2,60.3,4900.0,45.9447,46.021,45.9447,46.021,4900.0
2008-04-25 11:55:00,60.32,60.32,60.23,60.27,6600.0,46.0363,46.0363,45.9676,45.9981,6600.0
2008-04-25 12:00:00,60.28,60.28,60.13,60.13,9200.0,46.0057,46.0057,45.8913,45.8913,9200.0
2008-04-25 12:05:00,60.17,60.26,60.17,60.23,4500.0,45.9218,45.9905,45.9218,45.9676,4500.0
2008-04-25 12:10:00,60.22,60.32,60.21,60.24,10300.0,45.9599,46.0363,45.9523,45.9752,10300.0
2008-04-25 12:15:00,60.26,60.27,60.23,60.23,2700.0,45.9905,45.9981,45.9676,45.9676,2700.0
2008-04-25 12:20:00,60.24,60.24,60.18,60.19,7500.0,45.9752,45.9752,45.9294,45.9371,7500.0
2008-04-25 12:25:00,60.19,60.23,60.17,60.17,4400.0,45.9371,45.9676,45.9218,45.9218,4400.0
2008-04-25 12:30:00,60.19,60.23,60.12,60.12,3400.0,45.9371,45.9676,45.8836,45.8836,3400.0
2008-04-25 12:35:00,60.14,60.17,60.12,60.17,11700.0,45.8989,45.9218,45.8836,45.9218,11700.0
2008-04-25 12:40:00,60.17,60.24,60.17,60.24,2700.0,45.9218,45.9752,45.9218,45.9752,2700.0
2008-04-25 12:45:00,60.24,60.28,60.22,60.22,6500.0,45.9752,46.0057,45.9599,45.9599,6500.0
2008-04-25 12:50:00,60.23,60.24,60.16,60.2,7900.0,45.9676,45.9752,45.9142,45.9447,7900.0
2008-04-25 12:55:00,60.23,60.23,60.12,60.17,5100.0,45.9676,45.9676,45.8836,45.9218,5100.0
2008-04-25 13:00:00,60.16,60.2,60.16,60.18,2800.0,45.9142,45.9447,45.9142,45.9294,2800.0
2008-04-25 13:05:00,60.19,60.22,60.15,60.15,2700.0,45.9371,45.9599,45.9065,45.9065,2700.0
2008-04-25 13:10:00,60.16,60.21,60.16,60.18,14200.0,45.9142,45.9523,45.9142,45.9294,14200.0
2008-04-25 13:15:00,60.16,60.17,60.12,60.15,3600.0,45.9142,45.9218,45.8836,45.9065,3600.0
2008-04-25 13:20:00,60.14,60.18,60.13,60.16,3900.0,45.8989,45.9294,45.8913,45.9142,3900.0
2008-04-25 13:25:00,60.18,60.18,60.14,60.14,5100.0,45.9294,45.9294,45.8989,45.8989,5100.0
2008-04-25 13:30:00,60.15,60.15,60.05,60.09,12800.0,45.9065,45.9065,45.8302,45.8607,12800.0
2008-04-25 13:35:00,60.11,60.15,60.08,60.14,6600.0,45.876,45.9065,45.8531,45.8989,6600.0
2008-04-25 13:40:00,60.15,60.17,60.12,60.16,6100.0,45.9065,45.9218,45.8836,45.9142,6100.0
2008-04-25 13:45:00,60.17,60.18,60.13,60.15,8300.0,45.9218,45.9294,45.8913,45.9065,8300.0
2008-04-25 13:50:00,60.16,60.24,60.13,60.13,7600.0,45.9142,45.9752,45.8913,45.8913,7600.0
2008-04-25 13:55:00,60.14,60.35,60.14,60.35,24200.0,45.8989,46.0592,45.8989,46.0592,24200.0
2008-04-25 14:00:00,60.36,60.38,60.21,60.24,25900.0,46.0668,46.0821,45.9523,45.9752,25900.0
2008-04-25 14:05:00,60.25,60.27,60.23,60.27,13300.0,45.9828,45.9981,45.9676,45.9981,13300.0
2008-04-25 14:10:00,60.27,60.28,60.18,60.22,20000.0,45.9981,46.0057,45.9294,45.9599,20000.0
2008-04-25 14:15:00,60.23,60.25,60.16,60.23,14600.0,45.9676,45.9828,45.9142,45.9676,14600.0
2008-04-25 14:20:00,60.28,60.35,60.21,60.21,18300.0,46.0057,46.0592,45.9523,45.9523,18300.0
2008-04-25 14:25:00,60.21,60.41,60.21,60.4,13100.0,45.9523,46.105,45.9523,46.0973,13100.0
2008-04-25 14:30:00,60.38,60.43,60.34,60.39,8900.0,46.0821,46.1202,46.0515,46.0897,8900.0
2008-04-25 14:35:00,60.38,60.43,60.37,60.38,5800.0,46.0821,46.1202,46.0744,46.0821,5800.0
2008-04-25 14:40:00,60.43,60.46,60.4,60.46,5900.0,46.1202,46.1431,46.0973,46.1431,5900.0
2008-04-25 14:45:00,60.46,60.51,60.35,60.37,33500.0,46.1431,46.1813,46.0592,46.0744,33500.0
2008-04-25 14:50:00,60.38,60.55,60.38,60.54,18300.0,46.0821,46.2118,46.0821,46.2042,18300.0
2008-04-25 14:55:00,60.56,60.57,60.49,60.55,17800.0,46.2194,46.2271,46.166,46.2118,17800.0
2008-04-25 15:00:00,60.56,60.6,60.53,60.6,9200.0,46.2194,46.25,46.1965,46.25,9200.0
2008-04-25 15:05:00,60.6,60.7,60.59,60.64,11900.0,46.25,46.3263,46.2423,46.2805,11900.0
2008-04-25 15:10:00,60.67,60.75,60.64,60.74,19800.0,46.3034,46.3644,46.2805,46.3568,19800.0
2008-04-25 15:15:00,60.74,60.78,60.69,60.69,25800.0,46.3568,46.3873,46.3187,46.3187,25800.0
2008-04-25 15:20:00,60.69,60.84,60.68,60.75,60900.0,46.3187,46.4331,46.311,46.3644,60900.0
2008-04-25 15:25:00,60.71,60.76,60.61,60.64,25300.0,46.3339,46.3721,46.2576,46.2805,25300.0
2008-04-25 15:30:00,60.65,60.71,60.6,60.63,25000.0,46.2881,46.3339,46.25,46.2729,25000.0
2008-04-25 15:35:00,60.64,60.64,60.54,60.58,8700.0,46.2805,46.2805,46.2042,46.2347,8700.0
2008-04-25 15:40:00,60.58,60.58,60.46,60.57,24300.0,46.2347,46.2347,46.1431,46.2271,24300.0
2008-04-25 15:45:00,60.59,60.66,60.55,60.56,40700.0,46.2423,46.2958,46.2118,46.2194,40700.0
2008-04-25 15:50:00,60.56,60.58,60.49,60.54,22400.0,46.2194,46.2347,46.166,46.2042,22400.0
2008-04-25 15:55:00,60.51,60.6,60.5,60.6,47300.0,46.1813,46.25,46.1736,46.25,47300.0
2008-04-28 09:30:00,60.47,60.72,60.34,60.35,44000.0,46.1507,46.3415,46.0515,46.0592,44000.0
2008-04-28 09:35:00,60.33,60.34,60.2,60.26,12600.0,46.0439,46.0515,45.9447,45.9905,12600.0
2008-04-28 09:40:00,60.23,60.27,60.12,60.16,8000.0,45.9676,45.9981,45.8836,45.9142,8000.0
2008-04-28 09:45:00,60.16,60.3,60.15,60.26,19200.0,45.9142,46.021,45.9065,45.9905,19200.0
2008-04-28 09:50:00,60.27,60.4,60.27,60.38,7000.0,45.9981,46.0973,45.9981,46.0821,7000.0
2008-04-28 09:55:00,60.38,60.47,60.38,60.46,16500.0,46.0821,46.1507,46.0821,46.1431,16500.0
2008-04-28 10:00:00,60.45,60.45,60.34,60.45,12900.0,46.1355,46.1355,46.0515,46.1355,12900.0
2008-04-28 10:05:00,60.42,60.48,60.37,60.41,4800.0,46.1126,46.1584,46.0744,46.105,4800.0
2008-04-28 10:10:00,60.46,60.51,60.43,60.44,12500.0,46.1431,46.1813,46.1202,46.1279,12500.0
2008-04-28 10:15:00,60.45,60.49,60.39,60.39,10100.0,46.1355,46.166,46.0897,46.0897,10100.0
2008-04-28 10:20:00,60.38,60.43,60.31,60.43,18400.0,46.0821,46.1202,46.0286,46.1202,18400.0
2008-04-28 10:25:00,60.44,60.48,60.39,60.42,2800.0,46.1279,46.1584,46.0897,46.1126,2800.0
2008-04-28 10:30:00,60.46,60.51,60.42,60.5,7800.0,46.1431,46.1813,46.1126,46.1736,7800.0
2008-04-28 10:35:00,60.51,60.55,60.51,60.54,8400.0,46.1813,46.2118,46.1813,46.2042,8400.0
2008-04-28 10:40:00,60.54,60.56,60.51,60.51,14300.0,46.2042,46.2194,46.1813,46.1813,14300.0
2008-04-28 10:45:00,60.53,60.53,60.47,60.47,4100.0,46.1965,46.1965,46.1507,46.1507,4100.0
2008-04-28 10:50:00,60.44,60.51,60.43,60.49,2800.0,46.1279,46.1813,46.1202,46.166,2800.0
2008-04-28 10:55:00,60.5,60.58,60.5,60.57,9100.0,46.1736,46.2347,46.1736,46.2271,9100.0
2008-04-28 11:00:00,60.59,60.61,60.55,60.55,9000.0,46.2423,46.2576,46.2118,46.2118,9000.0
2008-04-28 11:05:00,60.58,60.64,60.56,60.58,21700.0,46.2347,46.2805,46.2194,46.2347,21700.0
2008-04-28 11:10:00,60.6,60.6,60.57,60.57,3600.0,46.25,46.25,46.2271,46.2271,3600.0
2008-04-28 11:15:00,60.57,60.57,60.41,60.41,7900.0,46.2271,46.2271,46.105,46.105,7900.0
2008-04-28 11:20:00,60.41,60.46,60.39,60.46,5500.0,46.105,46.1431,46.0897,46.1431,5500.0
2008-04-28 11:25:00,60.47,60.49,60.46,60.47,2900.0,46.1507,46.166,46.1431,46.1507,2900.0
2008-04-28 11:30:00,60.46,60.48,60.45,60.46,3500.0,46.1431,46.1584,46.1355,46.1431,3500.0
2008-04-28 11:35:00,60.47,60.51,60.45,60.5,5500.0,46.1507,46.1813,46.1355,46.1736,5500.0
2008-04-28 11:40:00,60.51,60.52,60.51,60.52,3300.0,46.1813,46.1889,46.1813,46.1889,3300.0
2008-04-28 11:45:00,60.51,60.53,60.5,60.5,5400.0,46.1813,46.1965,46.1736,46.1736,5400.0
2008-04-28 11:50:00,60.52,60.56,60.52,60.53,4000.0,46.1889,46.2194,46.1889,46.1965,4000.0
2008-04-28 11:55:00,60.56,60.56,60.52,60.53,1900.0,46.2194,46.2194,46.1889,46.1965,1900.0
2008-04-28 12:00:00,60.52,60.53,60.5,60.53,3300.0,46.1889,46.1965,46.1736,46.1965,3300.0
2008-04-28 12:05:00,60.53,60.6,60.53,60.58,3600.0,46.1965,46.25,46.1965,46.2347,3600.0
2008-04-28 12:10:00,60.58,60.61,60.55,60.61,8000.0,46.2347,46.2576,46.2118,46.2576,8000.0
2008-04-28 12:15:00,60.61,60.62,60.59,60.61,1600.0,46.2576,46.2652,46.2423,46.2576,1600.0
2008-04-28 12:20:00,60.62,60.63,60.59,60.6,2900.0,46.2652,46.2729,46.2423,46.25,2900.0
2008-04-28 12:25:00,60.62,60.63,60.6,60.62,8700.0,46.2652,46.2729,46.25,46.2652,8700.0
2008-04-28 12:30:00,60.61,60.64,60.56,60.56,5500.0,46.2576,46.2805,46.2194,46.2194,5500.0
2008-04-28 12:35:00,60.58,60.6,60.58,60.59,2100.0,46.2347,46.25,46.2347,46.2423,2100.0
2008-04-28 12:40:00,60.59,60.6,60.55,60.55,3300.0,46.2423,46.25,46.2118,46.2118,3300.0
2008-04-28 12:45:00,60.56,60.6,60.55,60.57,3300.0,46.2194,46.25,46.2118,46.2271,3300.0
2008-04-28 12:50:00,60.57,60.59,60.55,60.59,2800.0,46.2271,46.2423,46.2118,46.2423,2800.0
2008-04-28 12:55:00,60.59,60.59,60.56,60.56,4600.0,46.2423,46.2423,46.2194,46.2194,4600.0
2008-04-28 13:00:00,60.56,60.58,60.55,60.55,2800.0,46.2194,46.2347,46.2118,46.2118,2800.0
2008-04-28 13:05:00,60.57,60.61,60.55,60.61,3400.0,46.2271,46.2576,46.2118,46.2576,3400.0
2008-04-28 13:10:00,60.62,60.63,60.58,60.61,3700.0,46.2652,46.2729,46.2347,46.2576,3700.0
2008-04-28 13:15:00,60.66,60.66,60.57,60.57,4800.0,46.2958,46.2958,46.2271,46.2271,4800.0
2008-04-28 13:20:00,60.59,60.68,60.59,60.67,14200.0,46.2423,46.311,46.2423,46.3034,14200.0
2008-04-28 13:25:00,60.66,60.69,60.66,60.69,4600.0,46.2958,46.3187,46.2958,46.3187,4600.0
2008-04-28 13:30:00,60.69,60.76,60.69,60.76,10400.0,46.3187,46.3721,46.3187,46.3721,10400.0
2008-04-28 13:35:00,60.77,60.77,60.74,60.75,5000.0,46.3797,46.3797,46.3568,46.3644,5000.0
2008-04-28 13:40:00,60.73,60.78,60.73,60.77,2700.0,46.3492,46.3873,46.3492,46.3797,2700.0
2008-04-28 13:45:00,60.76,60.78,60.75,60.77,2200.0,46.3721,46.3873,46.3644,46.3797,2200.0
2008-04-28 13:50:00,60.78,60.8,60.78,60.79,4500.0,46.3873,46.4026,46.3873,46.395,4500.0
2008-04-28 13:55:00,60.77,60.78,60.73,60.77,7400.0,46.3797,46.3873,46.3492,46.3797,7400.0
2008-04-28 14:00:00,60.77,60.82,60.75,60.8,4600.0,46.3797,46.4179,46.3644,46.4026,4600.0
2008-04-28 14:05:00,60.79,60.82,60.79,60.82,4700.0,46.395,46.4179,46.395,46.4179,4700.0
2008-04-28 14:10:00,60.82,60.82,60.7,60.7,519100.0,46.4179,46.4179,46.3263,46.3263,519100.0
2008-04-28 14:15:00,60.72,60.72,60.67,60.68,6100.0,46.3415,46.3415,46.3034,46.311,6100.0
2008-04-28 14:20:00,60.67,60.72,60.67,60.72,5400.0,46.3034,46.3415,46.3034,46.3415,5400.0
2008-04-28 14:25:00,60.72,60.72,60.65,60.66,6200.0,46.3415,46.3415,46.2881,46.2958,6200.0
2008-04-28 14:30:00,60.67,60.69,60.65,60.66,11900.0,46.3034,46.3187,46.2881,46.2958,11900.0
2008-04-28 14:35:00,60.66,60.66,60.65,60.66,10600.0,46.2958,46.2958,46.2881,46.2958,10600.0
2008-04-28 14:40:00,60.66,60.72,60.65,60.7,18200.0,46.2958,46.3415,46.2881,46.3263,18200.0
2008-04-28 14:45:00,60.68,60.68,60.64,60.65,24500.0,46.311,46.311,46.2805,46.2881,24500.0
2008-04-28 14:50:00,60.65,60.65,60.59,60.59,6500.0,46.2881,46.2881,46.2423,46.2423,6500.0
2008-04-28 14:55:00,60.59,60.62,60.58,60.59,12400.0,46.2423,46.2652,46.2347,46.2423,12400.0
2008-04-28 15:00:00,60.61,60.65,60.6,60.63,17900.0,46.2576,46.2881,46.25,46.2729,17900.0
2008-04-28 15:05:00,60.65,60.65,60.61,60.63,25600.0,46.2881,46.2881,46.2576,46.2729,25600.0
2008-04-28 15:10:00,60.63,60.65,60.63,60.63,13400.0,46.2729,46.2881,46.2729,46.2729,13400.0
2008-04-28 15:15:00,60.64,60.7,60.64,60.69,26400.0,46.2805,46.3263,46.2805,46.3187,26400.0
2008-04-28 15:20:00,60.7,60.7,60.61,60.63,26600.0,46.3263,46.3263,46.2576,46.2729,26600.0
2008-04-28 15:25:00,60.62,60.64,60.43,60.46,24700.0,46.2652,46.2805,46.1202,46.1431,24700.0
2008-04-28 15:30:00,60.45,60.53,60.39,60.39,25500.0,46.1355,46.1965,46.0897,46.0897,25500.0
2008-04-28 15:35:00,60.39,60.47,60.39,60.41,17900.0,46.0897,46.1507,46.0897,46.105,17900.0
2008-04-28 15:40:00,60.41,60.41,60.33,60.39,33200.0,46.105,46.105,46.0439,46.0897,33200.0
2008-04-28 15:45:00,60.4,60.43,60.36,60.41,43300.0,46.0973,46.1202,46.0668,46.105,43300.0
2008-04-28 15:50:00,60.4,60.41,60.29,60.33,42700.0,46.0973,46.105,46.0134,46.0439,42700.0
2008-04-28 15:55:00,60.32,60.47,60.27,60.46,41800.0,46.0363,46.1507,45.9981,46.1431,41800.0
2008-04-29 09:30:00,59.89,59.89,59.46,59.81,32000.0,45.7081,45.7081,45.3799,45.647,32000.0
2008-04-29 09:35:00,59.79,59.81,59.65,59.65,53300.0,45.6318,45.647,45.5249,45.5249,53300.0
2008-04-29 09:40:00,59.65,59.65,59.49,59.49,26500.0,45.5249,45.5249,45.4028,45.4028,26500.0
2008-04-29 09:45:00,59.51,59.53,59.47,59.49,15500.0,45.4181,45.4333,45.3875,45.4028,15500.0
2008-04-29 09:50:00,59.51,59.51,59.43,59.47,39700.0,45.4181,45.4181,45.357,45.3875,39700.0
2008-04-29 09:55:00,59.48,59.53,59.44,59.45,18100.0,45.3952,45.4333,45.3647,45.3723,18100.0
2008-04-29 10:00:00,59.47,59.53,59.43,59.51,27200.0,45.3875,45.4333,45.357,45.4181,27200.0
2008-04-29 10:05:00,59.51,59.54,59.44,59.48,32000.0,45.4181,45.441,45.3647,45.3952,32000.0
2008-04-29 10:10:00,59.45,59.48,59.33,59.35,22100.0,45.3723,45.3952,45.2807,45.296,22100.0
2008-04-29 10:15:00,59.34,59.36,59.25,59.3,27100.0,45.2883,45.3036,45.2196,45.2578,27100.0
2008-04-29 10:20:00,59.27,59.3,59.22,59.25,7200.0,45.2349,45.2578,45.1967,45.2196,7200.0
2008-04-29 10:25:00,59.25,59.25,59.16,59.21,8300.0,45.2196,45.2196,45.151,45.1891,8300.0
2008-04-29 10:30:00,59.19,59.24,59.11,59.13,14100.0,45.1739,45.212,45.1128,45.1281,14100.0
2008-04-29 10:35:00,59.13,59.26,59.13,59.21,25900.0,45.1281,45.2273,45.1281,45.1891,25900.0
2008-04-29 10:40:00,59.18,59.26,59.15,59.21,6700.0,45.1662,45.2273,45.1433,45.1891,6700.0
2008-04-29 10:45:00,59.2,59.31,59.18,59.23,31400.0,45.1815,45.2654,45.1662,45.2044,31400.0
2008-04-29 10:50:00,59.25,59.25,59.18,59.19,8300.0,45.2196,45.2196,45.1662,45.1739,8300.0
2008-04-29 10:55:00,59.19,59.2,59.16,59.16,10200.0,45.1739,45.1815,45.151,45.151,10200.0
2008-04-29 11:00:00,59.16,59.21,59.13,59.19,12900.0,45.151,45.1891,45.1281,45.1739,12900.0
2008-04-29 11:05:00,59.21,59.22,59.2,59.22,4800.0,45.1891,45.1967,45.1815,45.1967,4800.0
2008-04-29 11:10:00,59.22,59.25,59.2,59.2,8700.0,45.1967,45.2196,45.1815,45.1815,8700.0
2008-04-29 11:15:00,59.2,59.25,59.12,59.25,43900.0,45.1815,45.2196,45.1204,45.2196,43900.0
2008-04-29 11:20:00,59.25,59.27,59.21,59.25,6500.0,45.2196,45.2349,45.1891,45.2196,6500.0
2008-04-29 11:25:00,59.2,59.26,59.2,59.26,5600.0,45.1815,45.2273,45.1815,45.2273,5600.0
2008-04-29 11:30:00,59.24,59.24,59.21,59.22,3500.0,45.212,45.212,45.1891,45.1967,3500.0
2008-04-29 11:35:00,59.21,59.23,59.2,59.22,6700.0,45.1891,45.2044,45.1815,45.1967,6700.0
2008-04-29 11:40:00,59.22,59.27,59.19,59.22,13000.0,45.1967,45.2349,45.1739,45.1967,13000.0
2008-04-29 11:45:00,59.21,59.27,59.2,59.25,30200.0,45.1891,45.2349,45.1815,45.2196,30200.0
2008-04-29 11:50:00,59.25,59.27,59.25,59.25,4600.0,45.2196,45.2349,45.2196,45.2196,4600.0
2008-04-29 11:55:00,59.25,59.26,59.25,59.25,14100.0,45.2196,45.2273,45.2196,45.2196,14100.0
2008-04-29 12:00:00,59.25,59.28,59.25,59.27,5200.0,45.2196,45.2425,45.2196,45.2349,5200.0
2008-04-29 12:05:00,59.26,59.26,59.14,59.14,18000.0,45.2273,45.2273,45.1357,45.1357,18000.0
2008-04-29 12:10:00,59.12,59.14,59.03,59.08,8800.0,45.1204,45.1357,45.0517,45.0899,8800.0
2008-04-29 12:15:00,59.08,59.08,59.0,59.01,58400.0,45.0899,45.0899,45.0288,45.0365,58400.0
2008-04-29 12:20:00,59.04,59.09,59.04,59.08,8300.0,45.0594,45.0975,45.0594,45.0899,8300.0
2008-04-29 12:25:00,59.08,59.16,59.08,59.16,11900.0,45.0899,45.151,45.0899,45.151,11900.0
2008-04-29 12:30:00,59.16,59.21,59.16,59.2,5900.0,45.151,45.1891,45.151,45.1815,5900.0
2008-04-29 12:35:00,59.17,59.19,59.14,59.19,5200.0,45.1586,45.1739,45.1357,45.1739,5200.0
2008-04-29 12:40:00,59.2,59.21,59.19,59.21,11500.0,45.1815,45.1891,45.1739,45.1891,11500.0
2008-04-29 12:45:00,59.22,59.24,59.19,59.21,13500.0,45.1967,45.212,45.1739,45.1891,13500.0
2008-04-29 12:50:00,59.2,59.24,59.19,59.21,5600.0,45.1815,45.212,45.1739,45.1891,5600.0
2008-04-29 12:55:00,59.21,59.21,59.18,59.18,5500.0,45.1891,45.1891,45.1662,45.1662,5500.0
2008-04-29 13:00:00,59.18,59.21,59.17,59.17,4300.0,45.1662,45.1891,45.1586,45.1586,4300.0
2008-04-29 13:05:00,59.18,59.19,59.16,59.17,4000.0,45.1662,45.1739,45.151,45.1586,4000.0
2008-04-29 13:10:00,59.2,59.26,59.19,59.21,11900.0,45.1815,45.2273,45.1739,45.1891,11900.0
2008-04-29 13:15:00,59.21,59.23,59.16,59.2,15600.0,45.1891,45.2044,45.151,45.1815,15600.0
2008-04-29 13:20:00,59.22,59.3,59.22,59.29,25900.0,45.1967,45.2578,45.1967,45.2502,25900.0
2008-04-29 13:25:00,59.29,59.29,59.2,59.2,6600.0,45.2502,45.2502,45.1815,45.1815,6600.0
2008-04-29 13:30:00,59.22,59.29,59.22,59.27,12300.0,45.1967,45.2502,45.1967,45.2349,12300.0
2008-04-29 13:35:00,59.27,59.37,59.24,59.37,18200.0,45.2349,45.3112,45.212,45.3112,18200.0
2008-04-29 13:40:00,59.37,59.37,59.31,59.31,11700.0,45.3112,45.3112,45.2654,45.2654,11700.0
2008-04-29 13:45:00,59.29,59.3,59.27,59.29,4200.0,45.2502,45.2578,45.2349,45.2502,4200.0
2008-04-29 13:50:00,59.27,59.3,59.27,59.27,7100.0,45.2349,45.2578,45.2349,45.2349,7100.0
2008-04-29 13:55:00,59.27,59.33,59.26,59.33,10100.0,45.2349,45.2807,45.2273,45.2807,10100.0
2008-04-29 14:00:00,59.32,59.33,59.29,59.33,6000.0,45.2731,45.2807,45.2502,45.2807,6000.0
2008-04-29 14:05:00,59.31,59.35,59.31,59.32,5300.0,45.2654,45.296,45.2654,45.2731,5300.0
2008-04-29 14:10:00,59.33,59.4,59.3,59.3,9900.0,45.2807,45.3341,45.2578,45.2578,9900.0
2008-04-29 14:15:00,59.3,59.34,59.21,59.34,13200.0,45.2578,45.2883,45.1891,45.2883,13200.0
2008-04-29 14:20:00,59.33,59.42,59.33,59.4,20100.0,45.2807,45.3494,45.2807,45.3341,20100.0
2008-04-29 14:25:00,59.4,59.44,59.38,59.38,6600.0,45.3341,45.3647,45.3189,45.3189,6600.0
2008-04-29 14:30:00,59.36,59.38,59.31,59.31,8100.0,45.3036,45.3189,45.2654,45.2654,8100.0
2008-04-29 14:35:00,59.31,59.32,59.28,59.29,5600.0,45.2654,45.2731,45.2425,45.2502,5600.0
2008-04-29 14:40:00,59.26,59.38,59.26,59.38,6700.0,45.2273,45.3189,45.2273,45.3189,6700.0
2008-04-29 14:45:00,59.41,59.51,59.41,59.5,14400.0,45.3418,45.4181,45.3418,45.4104,14400.0
2008-04-29 14:50:00,59.5,59.51,59.48,59.48,6700.0,45.4104,45.4181,45.3952,45.3952,6700.0
2008-04-29 14:55:00,59.5,59.52,59.49,59.49,4800.0,45.4104,45.4257,45.4028,45.4028,4800.0
2008-04-29 15:00:00,59.48,59.51,59.4,59.41,10100.0,45.3952,45.4181,45.3341,45.3418,10100.0
2008-04-29 15:05:00,59.4,59.47,59.4,59.46,11900.0,45.3341,45.3875,45.3341,45.3799,11900.0
2008-04-29 15:10:00,59.47,59.49,59.41,59.41,4900.0,45.3875,45.4028,45.3418,45.3418,4900.0
2008-04-29 15:15:00,59.41,59.46,59.4,59.44,8400.0,45.3418,45.3799,45.3341,45.3647,8400.0
2008-04-29 15:20:00,59.44,59.44,59.33,59.33,9700.0,45.3647,45.3647,45.2807,45.2807,9700.0
2008-04-29 15:25:00,59.31,59.33,59.24,59.24,8700.0,45.2654,45.2807,45.212,45.212,8700.0
2008-04-29 15:30:00,59.22,59.36,59.22,59.35,23500.0,45.1967,45.3036,45.1967,45.296,23500.0
2008-04-29 15:35:00,59.36,59.47,59.36,59.47,20600.0,45.3036,45.3875,45.3036,45.3875,20600.0
2008-04-29 15:40:00,59.48,59.56,59.44,59.54,34000.0,45.3952,45.4562,45.3647,45.441,34000.0
2008-04-29 15:45:00,59.54,59.54,59.44,59.5,13100.0,45.441,45.441,45.3647,45.4104,13100.0
2008-04-29 15:50:00,59.48,59.5,59.42,59.46,13900.0,45.3952,45.4104,45.3494,45.3799,13900.0
2008-04-29 15:55:00,59.44,59.5,59.35,59.43,50000.0,45.3647,45.4104,45.296,45.357,50000.0
2008-04-30 09:30:00,60.0,60.01,59.82,59.93,25100.0,45.792,45.7997,45.6547,45.7386,25100.0
2008-04-30 09:35:00,59.95,60.0,59.79,59.79,20200.0,45.7539,45.792,45.6318,45.6318,20200.0
2008-04-30 09:40:00,59.8,59.88,59.8,59.86,11000.0,45.6394,45.7005,45.6394,45.6852,11000.0
2008-04-30 09:45:00,59.89,59.99,59.86,59.95,55800.0,45.7081,45.7844,45.6852,45.7539,55800.0
2008-04-30 09:50:00,59.94,59.98,59.85,59.86,24600.0,45.7463,45.7768,45.6776,45.6852,24600.0
2008-04-30 09:55:00,59.88,59.89,59.79,59.85,15000.0,45.7005,45.7081,45.6318,45.6776,15000.0
2008-04-30 10:00:00,59.84,59.9,59.83,59.87,11800.0,45.6699,45.7157,45.6623,45.6928,11800.0
2008-04-30 10:05:00,59.88,59.94,59.84,59.92,7000.0,45.7005,45.7463,45.6699,45.731,7000.0
2008-04-30 10:10:00,59.92,59.95,59.9,59.95,8000.0,45.731,45.7539,45.7157,45.7539,8000.0
2008-04-30 10:15:00,59.95,59.97,59.86,59.89,19500.0,45.7539,45.7691,45.6852,45.7081,19500.0
2008-04-30 10:20:00,59.91,59.92,59.85,59.9,5500.0,45.7234,45.731,45.6776,45.7157,5500.0
2008-04-30 10:25:00,59.9,59.94,59.86,59.9,7400.0,45.7157,45.7463,45.6852,45.7157,7400.0
2008-04-30 10:30:00,59.91,59.98,59.91,59.95,7600.0,45.7234,45.7768,45.7234,45.7539,7600.0
2008-04-30 10:35:00,59.96,59.96,59.89,59.94,10500.0,45.7615,45.7615,45.7081,45.7463,10500.0
2008-04-30 10:40:00,59.94,59.97,59.92,59.97,8000.0,45.7463,45.7691,45.731,45.7691,8000.0
2008-04-30 10:45:00,59.95,59.99,59.93,59.99,6700.0,45.7539,45.7844,45.7386,45.7844,6700.0
2008-04-30 10:50:00,59.97,60.02,59.97,60.0,51600.0,45.7691,45.8073,45.7691,45.792,51600.0
2008-04-30 10:55:00,60.0,60.03,59.94,60.0,19900.0,45.792,45.8149,45.7463,45.792,19900.0
2008-04-30 11:00:00,59.98,60.03,59.98,60.01,12100.0,45.7768,45.8149,45.7768,45.7997,12100.0
2008-04-30 11:05:00,60.01,60.13,59.97,60.12,18200.0,45.7997,45.8913,45.7691,45.8836,18200.0
2008-04-30 11:10:00,60.12,60.17,60.07,60.12,31700.0,45.8836,45.9218,45.8455,45.8836,31700.0
2008-04-30 11:15:00,60.12,60.17,60.12,60.13,13000.0,45.8836,45.9218,45.8836,45.8913,13000.0
2008-04-30 11:20:00,60.16,60.18,60.1,60.18,18500.0,45.9142,45.9294,45.8684,45.9294,18500.0
2008-04-30 11:25:00,60.19,60.21,60.18,60.18,4800.0,45.9371,45.9523,45.9294,45.9294,4800.0
2008-04-30 11:30:00,60.16,60.16,60.09,60.13,14900.0,45.9142,45.9142,45.8607,45.8913,14900.0
2008-04-30 11:35:00,60.09,60.11,60.09,60.09,700.0,45.8607,45.876,45.8607,45.8607,700.0
2008-04-30 11:40:00,60.15,60.18,60.15,60.16,2100.0,45.9065,45.9294,45.9065,45.9142,2100.0
2008-04-30 11:45:00,60.16,60.17,60.12,60.16,9500.0,45.9142,45.9218,45.8836,45.9142,9500.0
2008-04-30 11:50:00,60.16,60.17,60.12,60.17,35100.0,45.9142,45.9218,45.8836,45.9218,35100.0
2008-04-30 11:55:00,60.18,60.22,60.16,60.22,3700.0,45.9294,45.9599,45.9142,45.9599,3700.0
2008-04-30 12:00:00,60.2,60.23,60.2,60.2,1500.0,45.9447,45.9676,45.9447,45.9447,1500.0
2008-04-30 12:05:00,60.21,60.23,60.17,60.23,13800.0,45.9523,45.9676,45.9218,45.9676,13800.0
2008-04-30 12:10:00,60.23,60.23,60.14,60.18,6500.0,45.9676,45.9676,45.8989,45.9294,6500.0
2008-04-30 12:15:00,60.2,60.28,60.2,60.23,16500.0,45.9447,46.0057,45.9447,45.9676,16500.0
2008-04-30 12:20:00,60.22,60.23,60.18,60.19,5000.0,45.9599,45.9676,45.9294,45.9371,5000.0
2008-04-30 12:25:00,60.22,60.22,60.2,60.21,1900.0,45.9599,45.9599,45.9447,45.9523,1900.0
2008-04-30 12:30:00,60.2,60.29,60.2,60.24,12000.0,45.9447,46.0134,45.9447,45.9752,12000.0
2008-04-30 12:35:00,60.24,60.25,60.23,60.23,2100.0,45.9752,45.9828,45.9676,45.9676,2100.0
2008-04-30 12:40:00,60.23,60.25,60.2,60.25,4100.0,45.9676,45.9828,45.9447,45.9828,4100.0
2008-04-30 12:45:00,60.25,60.26,60.23,60.23,4800.0,45.9828,45.9905,45.9676,45.9676,4800.0
2008-04-30 12:50:00,60.23,60.28,60.23,60.25,3700.0,45.9676,46.0057,45.9676,45.9828,3700.0
2008-04-30 12:55:00,60.29,60.3,60.26,60.3,3500.0,46.0134,46.021,45.9905,46.021,3500.0
2008-04-30 13:00:00,60.29,60.29,60.27,60.27,1700.0,46.0134,46.0134,45.9981,45.9981,1700.0
2008-04-30 13:05:00,60.27,60.28,60.23,60.28,9200.0,45.9981,46.0057,45.9676,46.0057,9200.0
2008-04-30 13:10:00,60.29,60.32,60.28,60.31,6100.0,46.0134,46.0363,46.0057,46.0286,6100.0
2008-04-30 13:15:00,60.31,60.37,60.29,60.37,8500.0,46.0286,46.0744,46.0134,46.0744,8500.0
2008-04-30 13:20:00,60.37,60.37,60.36,60.36,4700.0,46.0744,46.0744,46.0668,46.0668,4700.0
2008-04-30 13:25:00,60.36,60.36,60.36,60.36,100.0,46.0668,46.0668,46.0668,46.0668,100.0
2008-04-30 13:30:00,60.37,60.37,60.35,60.35,2400.0,46.0744,46.0744,46.0592,46.0592,2400.0
2008-04-30 13:35:00,60.35,60.39,60.35,60.39,7000.0,46.0592,46.0897,46.0592,46.0897,7000.0
2008-04-30 13:40:00,60.38,60.4,60.38,60.38,7000.0,46.0821,46.0973,46.0821,46.0821,7000.0
2008-04-30 13:45:00,60.37,60.38,60.33,60.33,6100.0,46.0744,46.0821,46.0439,46.0439,6100.0
2008-04-30 13:50:00,60.33,60.33,60.26,60.26,322500.0,46.0439,46.0439,45.9905,45.9905,322500.0
2008-04-30 13:55:00,60.27,60.31,60.24,60.31,5800.0,45.9981,46.0286,45.9752,46.0286,5800.0
2008-04-30 14:00:00,60.3,60.34,60.3,60.31,4700.0,46.021,46.0515,46.021,46.0286,4700.0
2008-04-30 14:05:00,60.32,60.38,60.32,60.37,10300.0,46.0363,46.0821,46.0363,46.0744,10300.0
2008-04-30 14:10:00,60.38,60.45,60.27,60.39,7600.0,46.0821,46.1355,45.9981,46.0897,7600.0
2008-04-30 14:15:00,60.48,60.57,60.06,60.57,47800.0,46.1584,46.2271,45.8378,46.2271,47800.0
2008-04-30 14:20:00,60.56,60.56,60.05,60.19,35000.0,46.2194,46.2194,45.8302,45.9371,35000.0
2008-04-30 14:25:00,60.21,60.35,60.08,60.27,18400.0,45.9523,46.0592,45.8531,45.9981,18400.0
2008-04-30 14:30:00,60.3,60.4,60.19,60.33,12200.0,46.021,46.0973,45.9371,46.0439,12200.0
2008-04-30 14:35:00,60.36,60.36,60.27,60.36,3400.0,46.0668,46.0668,45.9981,46.0668,3400.0
2008-04-30 14:40:00,60.32,60.41,60.28,60.37,15200.0,46.0363,46.105,46.0057,46.0744,15200.0
2008-04-30 14:45:00,60.35,60.41,60.14,60.18,78200.0,46.0592,46.105,45.8989,45.9294,78200.0
2008-04-30 14:50:00,60.18,60.22,60.05,60.08,48800.0,45.9294,45.9599,45.8302,45.8531,48800.0
2008-04-30 14:55:00,60.02,60.1,59.97,59.98,64800.0,45.8073,45.8684,45.7691,45.7768,64800.0
2008-04-30 15:00:00,59.92,59.97,59.82,59.84,43800.0,45.731,45.7691,45.6547,45.6699,43800.0
2008-04-30 15:05:00,59.84,59.93,59.83,59.92,20400.0,45.6699,45.7386,45.6623,45.731,20400.0
2008-04-30 15:10:00,59.93,59.95,59.66,59.67,46200.0,45.7386,45.7539,45.5326,45.5402,46200.0
2008-04-30 15:15:00,59.67,59.86,59.66,59.85,66100.0,45.5402,45.6852,45.5326,45.6776,66100.0
2008-04-30 15:20:00,59.86,60.01,59.79,59.98,49400.0,45.6852,45.7997,45.6318,45.7768,49400.0
2008-04-30 15:25:00,59.99,60.0,59.9,59.92,49100.0,45.7844,45.792,45.7157,45.731,49100.0
2008-04-30 15:30:00,59.91,60.05,59.83,60.05,61000.0,45.7234,45.8302,45.6623,45.8302,61000.0
2008-04-30 15:35:00,60.07,60.13,60.04,60.09,26700.0,45.8455,45.8913,45.8226,45.8607,26700.0
2008-04-30 15:40:00,60.07,60.09,59.9,59.97,36100.0,45.8455,45.8607,45.7157,45.7691,36100.0
2008-04-30 15:45:00,60.0,60.14,59.98,60.07,33100.0,45.792,45.8989,45.7768,45.8455,33100.0
2008-04-30 15:50:00,60.06,60.18,60.02,60.11,52900.0,45.8378,45.9294,45.8073,45.876,52900.0
2008-04-30 15:55:00,60.14,60.17,59.89,60.08,46800.0,45.8989,45.9218,45.7081,45.8531,46800.0
2008-05-01 09:30:00,60.05,60.09,59.91,59.91,10700.0,45.8302,45.8607,45.7234,45.7234,10700.0
2008-05-01 09:35:00,59.86,59.99,59.86,59.98,21700.0,45.6852,45.7844,45.6852,45.7768,21700.0
2008-05-01 09:40:00,59.96,60.11,59.96,60.11,3300.0,45.7615,45.876,45.7615,45.876,3300.0
2008-05-01 09:45:00,60.1,60.18,59.88,59.91,18200.0,45.8684,45.9294,45.7005,45.7234,18200.0
2008-05-01 09:50:00,59.99,60.11,59.97,60.11,10700.0,45.7844,45.876,45.7691,45.876,10700.0
2008-05-01 09:55:00,60.09,60.1,59.98,59.98,18400.0,45.8607,45.8684,45.7768,45.7768,18400.0
2008-05-01 10:00:00,60.02,60.21,59.98,60.21,11400.0,45.8073,45.9523,45.7768,45.9523,11400.0
2008-05-01 10:05:00,60.07,60.16,60.07,60.15,8700.0,45.8455,45.9142,45.8455,45.9065,8700.0
2008-05-01 10:10:00,60.18,60.22,60.06,60.12,10300.0,45.9294,45.9599,45.8378,45.8836,10300.0
2008-05-01 10:15:00,60.11,60.2,60.1,60.15,5700.0,45.876,45.9447,45.8684,45.9065,5700.0
2008-05-01 10:20:00,60.15,60.23,60.06,60.15,16300.0,45.9065,45.9676,45.8378,45.9065,16300.0
2008-05-01 10:25:00,60.16,60.22,60.16,60.22,3300.0,45.9142,45.9599,45.9142,45.9599,3300.0
2008-05-01 10:30:00,60.25,60.25,60.06,60.06,14500.0,45.9828,45.9828,45.8378,45.8378,14500.0
2008-05-01 10:35:00,60.04,60.08,60.0,60.0,10900.0,45.8226,45.8531,45.792,45.792,10900.0
2008-05-01 10:40:00,59.98,60.05,59.93,59.98,22200.0,45.7768,45.8302,45.7386,45.7768,22200.0
2008-05-01 10:45:00,59.98,60.07,59.94,60.04,16500.0,45.7768,45.8455,45.7463,45.8226,16500.0
2008-05-01 10:50:00,60.02,60.04,59.97,60.02,26400.0,45.8073,45.8226,45.7691,45.8073,26400.0
2008-05-01 10:55:00,60.03,60.12,60.03,60.11,15300.0,45.8149,45.8836,45.8149,45.876,15300.0
2008-05-01 11:00:00,60.1,60.21,60.06,60.17,17400.0,45.8684,45.9523,45.8378,45.9218,17400.0
2008-05-01 11:05:00,60.18,60.23,60.18,60.23,6900.0,45.9294,45.9676,45.9294,45.9676,6900.0
2008-05-01 11:10:00,60.21,60.32,60.19,60.19,8700.0,45.9523,46.0363,45.9371,45.9371,8700.0
2008-05-01 11:15:00,60.2,60.3,60.2,60.27,4700.0,45.9447,46.021,45.9447,45.9981,4700.0
2008-05-01 11:20:00,60.26,60.35,60.26,60.3,12100.0,45.9905,46.0592,45.9905,46.021,12100.0
2008-05-01 11:25:00,60.32,60.34,60.27,60.29,6700.0,46.0363,46.0515,45.9981,46.0134,6700.0
2008-05-01 11:30:00,60.29,60.38,60.29,60.38,8000.0,46.0134,46.0821,46.0134,46.0821,8000.0
2008-05-01 11:35:00,60.37,60.42,60.27,60.28,14700.0,46.0744,46.1126,45.9981,46.0057,14700.0
2008-05-01 11:40:00,60.28,60.35,60.24,60.32,5400.0,46.0057,46.0592,45.9752,46.0363,5400.0
2008-05-01 11:45:00,60.32,60.32,60.27,60.29,800.0,46.0363,46.0363,45.9981,46.0134,800.0
2008-05-01 11:50:00,60.31,60.4,60.31,60.36,5300.0,46.0286,46.0973,46.0286,46.0668,5300.0
2008-05-01 11:55:00,60.37,60.38,60.34,60.38,3900.0,46.0744,46.0821,46.0515,46.0821,3900.0
2008-05-01 12:00:00,60.44,60.44,60.4,60.43,10000.0,46.1279,46.1279,46.0973,46.1202,10000.0
2008-05-01 12:05:00,60.41,60.46,60.39,60.44,4700.0,46.105,46.1431,46.0897,46.1279,4700.0
2008-05-01 12:10:00,60.44,60.54,60.44,60.5,15200.0,46.1279,46.2042,46.1279,46.1736,15200.0
2008-05-01 12:15:00,60.5,60.52,60.5,60.51,39600.0,46.1736,46.1889,46.1736,46.1813,39600.0
2008-05-01 12:20:00,60.5,60.52,60.5,60.52,29700.0,46.1736,46.1889,46.1736,46.1889,29700.0
2008-05-01 12:25:00,60.51,60.58,60.51,60.57,9200.0,46.1813,46.2347,46.1813,46.2271,9200.0
2008-05-01 12:30:00,60.58,60.67,60.57,60.66,9500.0,46.2347,46.3034,46.2271,46.2958,9500.0
2008-05-01 12:35:00,60.68,60.8,60.65,60.8,11200.0,46.311,46.4026,46.2881,46.4026,11200.0
2008-05-01 12:40:00,60.8,60.84,60.76,60.81,23200.0,46.4026,46.4331,46.3721,46.4102,23200.0
2008-05-01 12:45:00,60.8,60.83,60.75,60.81,15700.0,46.4026,46.4255,46.3644,46.4102,15700.0
2008-05-01 12:50:00,60.8,60.82,60.79,60.8,33600.0,46.4026,46.4179,46.395,46.4026,33600.0
2008-05-01 12:55:00,60.8,60.92,60.8,60.87,36700.0,46.4026,46.4942,46.4026,46.456,36700.0
2008-05-01 13:00:00,60.87,60.88,60.84,60.85,5200.0,46.456,46.4637,46.4331,46.4408,5200.0
2008-05-01 13:05:00,60.85,60.91,60.84,60.89,10000.0,46.4408,46.4866,46.4331,46.4713,10000.0
2008-05-01 13:10:00,60.89,60.95,60.86,60.88,16600.0,46.4713,46.5171,46.4484,46.4637,16600.0
2008-05-01 13:15:00,60.87,60.97,60.87,60.91,39700.0,46.456,46.5323,46.456,46.4866,39700.0
2008-05-01 13:20:00,60.9,60.94,60.82,60.85,14300.0,46.4789,46.5095,46.4179,46.4408,14300.0
2008-05-01 13:25:00,60.84,60.87,60.82,60.84,8900.0,46.4331,46.456,46.4179,46.4331,8900.0
2008-05-01 13:30:00,60.84,60.85,60.82,60.83,1600.0,46.4331,46.4408,46.4179,46.4255,1600.0
2008-05-01 13:35:00,60.85,60.93,60.84,60.92,12700.0,46.4408,46.5018,46.4331,46.4942,12700.0
2008-05-01 13:40:00,60.92,60.92,60.84,60.87,7400.0,46.4942,46.4942,46.4331,46.456,7400.0
2008-05-01 13:45:00,60.87,60.87,60.84,60.86,5300.0,46.456,46.456,46.4331,46.4484,5300.0
2008-05-01 13:50:00,60.87,60.87,60.83,60.83,5800.0,46.456,46.456,46.4255,46.4255,5800.0
2008-05-01 13:55:00,60.82,60.84,60.8,60.83,10400.0,46.4179,46.4331,46.4026,46.4255,10400.0
2008-05-01 14:00:00,60.82,60.84,60.74,60.78,15700.0,46.4179,46.4331,46.3568,46.3873,15700.0
2008-05-01 14:05:00,60.79,60.83,60.72,60.83,22400.0,46.395,46.4255,46.3415,46.4255,22400.0
2008-05-01 14:10:00,60.84,60.84,60.78,60.78,12100.0,46.4331,46.4331,46.3873,46.3873,12100.0
2008-05-01 14:15:00,60.78,60.85,60.78,60.8,14100.0,46.3873,46.4408,46.3873,46.4026,14100.0
2008-05-01 14:20:00,60.8,60.9,60.8,60.87,13600.0,46.4026,46.4789,46.4026,46.456,13600.0
2008-05-01 14:25:00,60.86,60.87,60.78,60.78,7300.0,46.4484,46.456,46.3873,46.3873,7300.0
2008-05-01 14:30:00,60.79,60.9,60.79,60.9,12600.0,46.395,46.4789,46.395,46.4789,12600.0
2008-05-01 14:35:00,60.91,60.98,60.9,60.96,23800.0,46.4866,46.54,46.4789,46.5247,23800.0
2008-05-01 14:40:00,60.95,60.99,60.92,60.98,29600.0,46.5171,46.5476,46.4942,46.54,29600.0
2008-05-01 14:45:00,60.97,60.98,60.91,60.92,24100.0,46.5323,46.54,46.4866,46.4942,24100.0
2008-05-01 14:50:00,60.94,60.99,60.87,60.87,15500.0,46.5095,46.5476,46.456,46.456,15500.0
2008-05-01 14:55:00,60.9,60.9,60.78,60.84,9500.0,46.4789,46.4789,46.3873,46.4331,9500.0
2008-05-01 15:00:00,60.83,60.86,60.82,60.83,9000.0,46.4255,46.4484,46.4179,46.4255,9000.0
2008-05-01 15:05:00,60.84,60.86,60.77,60.83,7800.0,46.4331,46.4484,46.3797,46.4255,7800.0
2008-05-01 15:10:00,60.83,60.96,60.83,60.96,35500.0,46.4255,46.5247,46.4255,46.5247,35500.0
2008-05-01 15:15:00,60.95,60.99,60.94,60.98,45300.0,46.5171,46.5476,46.5095,46.54,45300.0
2008-05-01 15:20:00,60.98,61.03,60.97,61.03,71600.0,46.54,46.5781,46.5323,46.5781,71600.0
2008-05-01 15:25:00,61.0,61.12,60.96,61.12,42700.0,46.5552,46.6468,46.5247,46.6468,42700.0
2008-05-01 15:30:00,61.13,61.13,60.92,60.93,41300.0,46.6545,46.6545,46.4942,46.5018,41300.0
2008-05-01 15:35:00,60.98,61.0,60.92,60.98,30300.0,46.54,46.5552,46.4942,46.54,30300.0
2008-05-01 15:40:00,60.99,61.03,60.96,61.03,39600.0,46.5476,46.5781,46.5247,46.5781,39600.0
2008-05-01 15:45:00,61.01,61.01,60.96,61.0,35200.0,46.5629,46.5629,46.5247,46.5552,35200.0
2008-05-01 15:50:00,61.0,61.03,60.99,61.03,53800.0,46.5552,46.5781,46.5476,46.5781,53800.0
2008-05-01 15:55:00,61.03,61.24,60.93,60.98,86800.0,46.5781,46.7384,46.5018,46.54,86800.0
2008-05-02 09:30:00,61.41,61.41,61.04,61.1,19500.0,46.8682,46.8682,46.5858,46.6316,19500.0
2008-05-02 09:35:00,61.09,61.14,61.02,61.1,85700.0,46.6239,46.6621,46.5705,46.6316,85700.0
2008-05-02 09:40:00,61.1,61.1,61.03,61.04,23600.0,46.6316,46.6316,46.5781,46.5858,23600.0
2008-05-02 09:45:00,61.06,61.1,61.02,61.06,20500.0,46.601,46.6316,46.5705,46.601,20500.0
2008-05-02 09:50:00,61.06,61.15,61.06,61.1,70300.0,46.601,46.6697,46.601,46.6316,70300.0
2008-05-02 09:55:00,61.1,61.18,61.05,61.15,90400.0,46.6316,46.6926,46.5934,46.6697,90400.0
2008-05-02 10:00:00,61.17,61.4,61.17,61.25,454200.0,46.685,46.8605,46.685,46.746,454200.0
2008-05-02 10:05:00,61.24,61.3,61.21,61.24,59500.0,46.7384,46.7842,46.7155,46.7384,59500.0
2008-05-02 10:10:00,61.23,61.24,61.17,61.21,9500.0,46.7308,46.7384,46.685,46.7155,9500.0
2008-05-02 10:15:00,61.22,61.24,61.16,61.16,8700.0,46.7231,46.7384,46.6774,46.6774,8700.0
2008-05-02 10:20:00,61.18,61.19,61.03,61.05,16800.0,46.6926,46.7003,46.5781,46.5934,16800.0
2008-05-02 10:25:00,61.06,61.14,61.06,61.14,36700.0,46.601,46.6621,46.601,46.6621,36700.0
2008-05-02 10:30:00,61.13,61.18,61.1,61.15,12600.0,46.6545,46.6926,46.6316,46.6697,12600.0
2008-05-02 10:35:00,61.15,61.16,61.05,61.06,9200.0,46.6697,46.6774,46.5934,46.601,9200.0
2008-05-02 10:40:00,61.06,61.1,61.01,61.04,17800.0,46.601,46.6316,46.5629,46.5858,17800.0
2008-05-02 10:45:00,61.02,61.12,61.0,61.06,6400.0,46.5705,46.6468,46.5552,46.601,6400.0
2008-05-02 10:50:00,61.03,61.11,61.03,61.11,2700.0,46.5781,46.6392,46.5781,46.6392,2700.0
2008-05-02 10:55:00,61.08,61.08,60.94,60.99,17400.0,46.6163,46.6163,46.5095,46.5476,17400.0
2008-05-02 11:00:00,61.0,61.16,61.0,61.14,63000.0,46.5552,46.6774,46.5552,46.6621,63000.0
2008-05-02 11:05:00,61.14,61.22,61.14,61.18,4600.0,46.6621,46.7231,46.6621,46.6926,4600.0
2008-05-02 11:10:00,61.2,61.25,61.17,61.19,15400.0,46.7079,46.746,46.685,46.7003,15400.0
2008-05-02 11:15:00,61.22,61.26,61.19,61.19,3000.0,46.7231,46.7537,46.7003,46.7003,3000.0
2008-05-02 11:20:00,61.18,61.18,61.12,61.14,1800.0,46.6926,46.6926,46.6468,46.6621,1800.0
2008-05-02 11:25:00,61.15,61.15,61.08,61.09,11700.0,46.6697,46.6697,46.6163,46.6239,11700.0
2008-05-02 11:30:00,61.11,61.13,61.09,61.1,1700.0,46.6392,46.6545,46.6239,46.6316,1700.0
2008-05-02 11:35:00,61.1,61.1,60.97,61.0,10800.0,46.6316,46.6316,46.5323,46.5552,10800.0
2008-05-02 11:40:00,61.04,61.14,61.04,61.09,4900.0,46.5858,46.6621,46.5858,46.6239,4900.0
2008-05-02 11:45:00,61.09,61.16,61.09,61.16,7800.0,46.6239,46.6774,46.6239,46.6774,7800.0
2008-05-02 11:50:00,61.16,61.17,61.08,61.08,5300.0,46.6774,46.685,46.6163,46.6163,5300.0
2008-05-02 11:55:00,61.09,61.09,61.03,61.03,5800.0,46.6239,46.6239,46.5781,46.5781,5800.0
2008-05-02 12:00:00,61.0,61.04,60.97,60.97,9100.0,46.5552,46.5858,46.5323,46.5323,9100.0
2008-05-02 12:05:00,60.96,60.99,60.93,60.97,12100.0,46.5247,46.5476,46.5018,46.5323,12100.0
2008-05-02 12:10:00,60.97,60.98,60.93,60.97,12000.0,46.5323,46.54,46.5018,46.5323,12000.0
2008-05-02 12:15:00,60.95,60.96,60.93,60.93,1800.0,46.5171,46.5247,46.5018,46.5018,1800.0
2008-05-02 12:20:00,60.93,60.94,60.91,60.92,1100.0,46.5018,46.5095,46.4866,46.4942,1100.0
2008-05-02 12:25:00,60.92,60.96,60.91,60.96,2800.0,46.4942,46.5247,46.4866,46.5247,2800.0
2008-05-02 12:30:00,60.95,60.97,60.91,60.94,3600.0,46.5171,46.5323,46.4866,46.5095,3600.0
2008-05-02 12:35:00,60.95,60.95,60.9,60.94,7300.0,46.5171,46.5171,46.4789,46.5095,7300.0
2008-05-02 12:40:00,60.92,60.94,60.9,60.9,4300.0,46.4942,46.5095,46.4789,46.4789,4300.0
2008-05-02 12:45:00,60.91,60.94,60.9,60.94,3400.0,46.4866,46.5095,46.4789,46.5095,3400.0
2008-05-02 12:50:00,60.93,60.99,60.91,60.96,3900.0,46.5018,46.5476,46.4866,46.5247,3900.0
2008-05-02 12:55:00,60.97,60.99,60.97,60.97,14900.0,46.5323,46.5476,46.5323,46.5323,14900.0
2008-05-02 13:00:00,60.98,60.99,60.78,60.79,26000.0,46.54,46.5476,46.3873,46.395,26000.0
2008-05-02 13:05:00,60.8,60.81,60.77,60.8,6400.0,46.4026,46.4102,46.3797,46.4026,6400.0
2008-05-02 13:10:00,60.82,60.82,60.78,60.8,10100.0,46.4179,46.4179,46.3873,46.4026,10100.0
2008-05-02 13:15:00,60.83,60.85,60.8,60.83,3200.0,46.4255,46.4408,46.4026,46.4255,3200.0
2008-05-02 13:20:00,60.84,60.94,60.84,60.91,3200.0,46.4331,46.5095,46.4331,46.4866,3200.0
2008-05-02 13:25:00,60.9,60.91,60.89,60.9,10600.0,46.4789,46.4866,46.4713,46.4789,10600.0
2008-05-02 13:30:00,60.91,60.91,60.87,60.9,9900.0,46.4866,46.4866,46.456,46.4789,9900.0
2008-05-02 13:35:00,60.93,60.94,60.9,60.91,4900.0,46.5018,46.5095,46.4789,46.4866,4900.0
2008-05-02 13:40:00,60.92,60.95,60.91,60.95,5400.0,46.4942,46.5171,46.4866,46.5171,5400.0
2008-05-02 13:45:00,60.96,61.06,60.94,61.01,15600.0,46.5247,46.601,46.5095,46.5629,15600.0
2008-05-02 13:50:00,61.05,61.05,61.01,61.03,2800.0,46.5934,46.5934,46.5629,46.5781,2800.0
2008-05-02 13:55:00,61.02,61.02,60.96,60.98,7800.0,46.5705,46.5705,46.5247,46.54,7800.0
2008-05-02 14:00:00,60.94,61.04,60.94,60.99,7500.0,46.5095,46.5858,46.5095,46.5476,7500.0
2008-05-02 14:05:00,60.96,60.99,60.71,60.74,21400.0,46.5247,46.5476,46.3339,46.3568,21400.0
2008-05-02 14:10:00,60.73,60.94,60.73,60.94,7000.0,46.3492,46.5095,46.3492,46.5095,7000.0
2008-05-02 14:15:00,60.95,60.97,60.81,60.89,8700.0,46.5171,46.5323,46.4102,46.4713,8700.0
2008-05-02 14:20:00,60.88,60.98,60.87,60.97,6000.0,46.4637,46.54,46.456,46.5323,6000.0
2008-05-02 14:25:00,60.99,61.01,60.93,60.93,2700.0,46.5476,46.5629,46.5018,46.5018,2700.0
2008-05-02 14:30:00,60.9,61.0,60.88,60.98,32000.0,46.4789,46.5552,46.4637,46.54,32000.0
2008-05-02 14:35:00,60.98,61.09,60.96,61.06,19200.0,46.54,46.6239,46.5247,46.601,19200.0
2008-05-02 14:40:00,61.06,61.06,60.9,60.96,14100.0,46.601,46.601,46.4789,46.5247,14100.0
2008-05-02 14:45:00,60.98,61.05,60.94,61.05,1500.0,46.54,46.5934,46.5095,46.5934,1500.0
2008-05-02 14:50:00,61.06,61.08,61.05,61.06,2700.0,46.601,46.6163,46.5934,46.601,2700.0
2008-05-02 14:55:00,61.07,61.07,60.99,60.99,14300.0,46.6087,46.6087,46.5476,46.5476,14300.0
2008-05-02 15:00:00,60.98,61.07,60.98,61.02,10800.0,46.54,46.6087,46.54,46.5705,10800.0
2008-05-02 15:05:00,61.02,61.02,60.96,60.99,11400.0,46.5705,46.5705,46.5247,46.5476,11400.0
2008-05-02 15:10:00,61.02,61.17,61.02,61.16,25500.0,46.5705,46.685,46.5705,46.6774,25500.0
2008-05-02 15:15:00,61.14,61.19,61.14,61.14,11800.0,46.6621,46.7003,46.6621,46.6621,11800.0
2008-05-02 15:20:00,61.14,61.18,61.11,61.11,16300.0,46.6621,46.6926,46.6392,46.6392,16300.0
2008-05-02 15:25:00,61.11,61.2,61.1,61.14,13400.0,46.6392,46.7079,46.6316,46.6621,13400.0
2008-05-02 15:30:00,61.14,61.18,61.05,61.16,29900.0,46.6621,46.6926,46.5934,46.6774,29900.0
2008-05-02 15:35:00,61.16,61.23,61.15,61.17,12100.0,46.6774,46.7308,46.6697,46.685,12100.0
2008-05-02 15:40:00,61.18,61.5,61.14,61.18,133000.0,46.6926,46.9368,46.6621,46.6926,133000.0
2008-05-02 15:45:00,61.16,61.17,61.08,61.16,29900.0,46.6774,46.685,46.6163,46.6774,29900.0
2008-05-02 15:50:00,61.16,61.17,61.07,61.12,39000.0,46.6774,46.685,46.6087,46.6468,39000.0
2008-05-02 15:55:00,61.09,61.22,61.09,61.22,44400.0,46.6239,46.7231,46.6239,46.7231,44400.0
2008-05-05 09:30:00,61.21,61.32,61.05,61.12,25300.0,46.7155,46.7995,46.5934,46.6468,25300.0
2008-05-05 09:35:00,61.16,61.16,61.01,61.02,29200.0,46.6774,46.6774,46.5629,46.5705,29200.0
2008-05-05 09:40:00,61.0,61.0,60.95,61.0,28900.0,46.5552,46.5552,46.5171,46.5552,28900.0
2008-05-05 09:45:00,61.0,61.03,60.98,61.02,44200.0,46.5552,46.5781,46.54,46.5705,44200.0
2008-05-05 09:50:00,61.02,61.06,61.01,61.05,22700.0,46.5705,46.601,46.5629,46.5934,22700.0
2008-05-05 09:55:00,61.05,61.1,61.05,61.09,15700.0,46.5934,46.6316,46.5934,46.6239,15700.0
2008-05-05 10:00:00,61.09,61.21,60.97,61.09,53500.0,46.6239,46.7155,46.5323,46.6239,53500.0
2008-05-05 10:05:00,61.1,61.18,61.08,61.17,12600.0,46.6316,46.6926,46.6163,46.685,12600.0
2008-05-05 10:10:00,61.2,61.23,61.13,61.18,25600.0,46.7079,46.7308,46.6545,46.6926,25600.0
2008-05-05 10:15:00,61.19,61.19,61.05,61.07,14200.0,46.7003,46.7003,46.5934,46.6087,14200.0
2008-05-05 10:20:00,61.1,61.11,61.04,61.06,12800.0,46.6316,46.6392,46.5858,46.601,12800.0
2008-05-05 10:25:00,61.07,61.09,61.01,61.02,39200.0,46.6087,46.6239,46.5629,46.5705,39200.0
2008-05-05 10:30:00,61.02,61.07,61.01,61.03,24800.0,46.5705,46.6087,46.5629,46.5781,24800.0
2008-05-05 10:35:00,61.02,61.11,61.02,61.06,8300.0,46.5705,46.6392,46.5705,46.601,8300.0
2008-05-05 10:40:00,61.06,61.06,61.0,61.0,39100.0,46.601,46.601,46.5552,46.5552,39100.0
2008-05-05 10:45:00,61.0,61.06,60.98,61.05,21000.0,46.5552,46.601,46.54,46.5934,21000.0
2008-05-05 10:50:00,61.06,61.06,60.98,60.98,23800.0,46.601,46.601,46.54,46.54,23800.0
2008-05-05 10:55:00,60.98,60.98,60.87,60.88,17500.0,46.54,46.54,46.456,46.4637,17500.0
2008-05-05 11:00:00,60.87,60.9,60.8,60.87,17900.0,46.456,46.4789,46.4026,46.456,17900.0
2008-05-05 11:05:00,60.88,60.94,60.87,60.93,17800.0,46.4637,46.5095,46.456,46.5018,17800.0
2008-05-05 11:10:00,60.94,61.04,60.94,61.03,34200.0,46.5095,46.5858,46.5095,46.5781,34200.0
2008-05-05 11:15:00,61.02,61.06,61.01,61.04,23500.0,46.5705,46.601,46.5629,46.5858,23500.0
2008-05-05 11:20:00,61.04,61.07,61.04,61.06,33100.0,46.5858,46.6087,46.5858,46.601,33100.0
2008-05-05 11:25:00,61.06,61.06,60.93,60.93,30400.0,46.601,46.601,46.5018,46.5018,30400.0
2008-05-05 11:30:00,60.93,61.11,60.93,61.08,18000.0,46.5018,46.6392,46.5018,46.6163,18000.0
2008-05-05 11:35:00,61.08,61.08,61.03,61.05,9700.0,46.6163,46.6163,46.5781,46.5934,9700.0
2008-05-05 11:40:00,61.05,61.14,61.02,61.14,25800.0,46.5934,46.6621,46.5705,46.6621,25800.0
2008-05-05 11:45:00,61.13,61.14,61.1,61.13,5300.0,46.6545,46.6621,46.6316,46.6545,5300.0
2008-05-05 11:50:00,61.13,61.13,61.09,61.11,14900.0,46.6545,46.6545,46.6239,46.6392,14900.0
2008-05-05 11:55:00,61.12,61.13,61.06,61.11,12000.0,46.6468,46.6545,46.601,46.6392,12000.0
2008-05-05 12:00:00,61.09,61.13,61.08,61.09,9000.0,46.6239,46.6545,46.6163,46.6239,9000.0
2008-05-05 12:05:00,61.09,61.13,61.09,61.1,9800.0,46.6239,46.6545,46.6239,46.6316,9800.0
2008-05-05 12:10:00,61.09,61.12,61.09,61.09,7100.0,46.6239,46.6468,46.6239,46.6239,7100.0
2008-05-05 12:15:00,61.09,61.12,61.06,61.11,10200.0,46.6239,46.6468,46.601,46.6392,10200.0
2008-05-05 12:20:00,61.13,61.13,61.06,61.09,5400.0,46.6545,46.6545,46.601,46.6239,5400.0
2008-05-05 12:25:00,61.08,61.09,61.02,61.06,29700.0,46.6163,46.6239,46.5705,46.601,29700.0
2008-05-05 12:30:00,61.08,61.08,61.04,61.07,24600.0,46.6163,46.6163,46.5858,46.6087,24600.0
2008-05-05 12:35:00,61.07,61.09,61.04,61.09,9400.0,46.6087,46.6239,46.5858,46.6239,9400.0
2008-05-05 12:40:00,61.09,61.12,61.07,61.07,5300.0,46.6239,46.6468,46.6087,46.6087,5300.0
2008-05-05 12:45:00,61.07,61.1,61.04,61.1,14600.0,46.6087,46.6316,46.5858,46.6316,14600.0
2008-05-05 12:50:00,61.12,61.13,61.06,61.11,6300.0,46.6468,46.6545,46.601,46.6392,6300.0
2008-05-05 12:55:00,61.11,61.11,61.05,61.09,4200.0,46.6392,46.6392,46.5934,46.6239,4200.0
2008-05-05 13:00:00,61.09,61.12,61.05,61.05,8100.0,46.6239,46.6468,46.5934,46.5934,8100.0
2008-05-05 13:05:00,61.05,61.09,61.04,61.06,5300.0,46.5934,46.6239,46.5858,46.601,5300.0
2008-05-05 13:10:00,61.06,61.11,61.04,61.05,11000.0,46.601,46.6392,46.5858,46.5934,11000.0
2008-05-05 13:15:00,61.05,61.09,60.96,60.97,36000.0,46.5934,46.6239,46.5247,46.5323,36000.0
2008-05-05 13:20:00,60.96,61.0,60.95,60.95,28100.0,46.5247,46.5552,46.5171,46.5171,28100.0
2008-05-05 13:25:00,60.94,60.95,60.92,60.95,16100.0,46.5095,46.5171,46.4942,46.5171,16100.0
2008-05-05 13:30:00,60.95,61.04,60.94,61.04,20500.0,46.5171,46.5858,46.5095,46.5858,20500.0
2008-05-05 13:35:00,61.03,61.05,60.99,61.04,31700.0,46.5781,46.5934,46.5476,46.5858,31700.0
2008-05-05 13:40:00,61.05,61.05,61.02,61.03,11200.0,46.5934,46.5934,46.5705,46.5781,11200.0
2008-05-05 13:45:00,61.03,61.03,60.91,60.91,23600.0,46.5781,46.5781,46.4866,46.4866,23600.0
2008-05-05 13:50:00,60.91,60.94,60.91,60.92,23000.0,46.4866,46.5095,46.4866,46.4942,23000.0
2008-05-05 13:55:00,60.92,60.92,60.89,60.9,33500.0,46.4942,46.4942,46.4713,46.4789,33500.0
2008-05-05 14:00:00,60.9,60.96,60.88,60.95,26900.0,46.4789,46.5247,46.4637,46.5171,26900.0
2008-05-05 14:05:00,60.96,61.0,60.95,60.99,18300.0,46.5247,46.5552,46.5171,46.5476,18300.0
2008-05-05 14:10:00,61.0,61.0,60.95,60.97,27400.0,46.5552,46.5552,46.5171,46.5323,27400.0
2008-05-05 14:15:00,60.98,61.01,60.97,60.98,21300.0,46.54,46.5629,46.5323,46.54,21300.0
2008-05-05 14:20:00,60.99,61.07,60.99,61.06,24800.0,46.5476,46.6087,46.5476,46.601,24800.0
2008-05-05 14:25:00,61.04,61.06,61.02,61.06,27200.0,46.5858,46.601,46.5705,46.601,27200.0
2008-05-05 14:30:00,61.06,61.07,61.04,61.06,25300.0,46.601,46.6087,46.5858,46.601,25300.0
2008-05-05 14:35:00,61.04,61.06,61.02,61.03,27900.0,46.5858,46.601,46.5705,46.5781,27900.0
2008-05-05 14:40:00,61.03,61.04,60.99,61.03,35300.0,46.5781,46.5858,46.5476,46.5781,35300.0
2008-05-05 14:45:00,61.04,61.1,61.03,61.1,22000.0,46.5858,46.6316,46.5781,46.6316,22000.0
2008-05-05 14:50:00,61.11,61.13,61.06,61.06,26100.0,46.6392,46.6545,46.601,46.601,26100.0
2008-05-05 14:55:00,61.06,61.06,61.01,61.04,30400.0,46.601,46.601,46.5629,46.5858,30400.0
2008-05-05 15:00:00,61.03,61.1,61.02,61.05,23600.0,46.5781,46.6316,46.5705,46.5934,23600.0
2008-05-05 15:05:00,61.06,61.12,61.06,61.12,10400.0,46.601,46.6468,46.601,46.6468,10400.0
2008-05-05 15:10:00,61.1,61.14,61.06,61.1,14900.0,46.6316,46.6621,46.601,46.6316,14900.0
2008-05-05 15:15:00,61.1,61.13,61.07,61.1,17500.0,46.6316,46.6545,46.6087,46.6316,17500.0
2008-05-05 15:20:00,61.1,61.11,61.07,61.1,23800.0,46.6316,46.6392,46.6087,46.6316,23800.0
2008-05-05 15:25:00,61.1,61.1,61.04,61.05,15500.0,46.6316,46.6316,46.5858,46.5934,15500.0
2008-05-05 15:30:00,61.05,61.05,60.91,60.92,129100.0,46.5934,46.5934,46.4866,46.4942,129100.0
2008-05-05 15:35:00,60.92,60.98,60.87,60.98,92800.0,46.4942,46.54,46.456,46.54,92800.0
2008-05-05 15:40:00,60.99,61.09,60.93,61.04,43300.0,46.5476,46.6239,46.5018,46.5858,43300.0
2008-05-05 15:45:00,61.04,61.08,61.03,61.07,43900.0,46.5858,46.6163,46.5781,46.6087,43900.0
2008-05-05 15:50:00,61.08,61.09,61.04,61.06,40500.0,46.6163,46.6239,46.5858,46.601,40500.0
2008-05-05 15:55:00,61.05,61.11,61.03,61.04,105800.0,46.5934,46.6392,46.5781,46.5858,105800.0
2008-05-06 09:30:00,60.33,60.75,60.25,60.26,109000.0,46.0439,46.3644,45.9828,45.9905,109000.0
2008-05-06 09:35:00,60.3,60.3,60.15,60.23,61900.0,46.021,46.021,45.9065,45.9676,61900.0
2008-05-06 09:40:00,60.17,60.21,60.02,60.09,74100.0,45.9218,45.9523,45.8073,45.8607,74100.0
2008-05-06 09:45:00,60.09,60.12,60.0,60.04,52300.0,45.8607,45.8836,45.792,45.8226,52300.0
2008-05-06 09:50:00,60.06,60.06,60.02,60.05,17000.0,45.8378,45.8378,45.8073,45.8302,17000.0
2008-05-06 09:55:00,60.05,60.16,60.05,60.15,30400.0,45.8302,45.9142,45.8302,45.9065,30400.0
2008-05-06 10:00:00,60.12,60.17,60.08,60.17,28800.0,45.8836,45.9218,45.8531,45.9218,28800.0
2008-05-06 10:05:00,60.19,60.21,60.18,60.19,4800.0,45.9371,45.9523,45.9294,45.9371,4800.0
2008-05-06 10:10:00,60.21,60.28,60.16,60.19,12600.0,45.9523,46.0057,45.9142,45.9371,12600.0
2008-05-06 10:15:00,60.19,60.31,60.16,60.31,32500.0,45.9371,46.0286,45.9142,46.0286,32500.0
2008-05-06 10:20:00,60.33,60.33,60.24,60.26,6900.0,46.0439,46.0439,45.9752,45.9905,6900.0
2008-05-06 10:25:00,60.29,60.29,60.21,60.22,12200.0,46.0134,46.0134,45.9523,45.9599,12200.0
2008-05-06 10:30:00,60.21,60.28,60.2,60.23,25600.0,45.9523,46.0057,45.9447,45.9676,25600.0
2008-05-06 10:35:00,60.23,60.34,60.23,60.32,29100.0,45.9676,46.0515,45.9676,46.0363,29100.0
2008-05-06 10:40:00,60.33,60.48,60.32,60.48,49000.0,46.0439,46.1584,46.0363,46.1584,49000.0
2008-05-06 10:45:00,60.46,60.55,60.45,60.55,41000.0,46.1431,46.2118,46.1355,46.2118,41000.0
2008-05-06 10:50:00,60.56,60.61,60.4,60.56,162800.0,46.2194,46.2576,46.0973,46.2194,162800.0
2008-05-06 10:55:00,60.56,60.58,60.52,60.56,35400.0,46.2194,46.2347,46.1889,46.2194,35400.0
2008-05-06 11:00:00,60.56,60.64,60.55,60.62,31600.0,46.2194,46.2805,46.2118,46.2652,31600.0
2008-05-06 11:05:00,60.62,60.64,60.6,60.62,28300.0,46.2652,46.2805,46.25,46.2652,28300.0
2008-05-06 11:10:00,60.62,60.68,60.61,60.66,42100.0,46.2652,46.311,46.2576,46.2958,42100.0
2008-05-06 11:15:00,60.66,60.66,60.61,60.61,19300.0,46.2958,46.2958,46.2576,46.2576,19300.0
2008-05-06 11:20:00,60.63,60.64,60.55,60.58,15000.0,46.2729,46.2805,46.2118,46.2347,15000.0
2008-05-06 11:25:00,60.58,60.62,60.57,60.57,11000.0,46.2347,46.2652,46.2271,46.2271,11000.0
2008-05-06 11:30:00,60.57,60.59,60.55,60.56,11500.0,46.2271,46.2423,46.2118,46.2194,11500.0
2008-05-06 11:35:00,60.55,60.55,60.5,60.55,9500.0,46.2118,46.2118,46.1736,46.2118,9500.0
2008-05-06 11:40:00,60.54,60.54,60.48,60.49,2600.0,46.2042,46.2042,46.1584,46.166,2600.0
2008-05-06 11:45:00,60.5,60.52,60.5,60.52,1500.0,46.1736,46.1889,46.1736,46.1889,1500.0
2008-05-06 11:50:00,60.52,60.56,60.51,60.54,7900.0,46.1889,46.2194,46.1813,46.2042,7900.0
2008-05-06 11:55:00,60.56,60.6,60.52,60.6,4400.0,46.2194,46.25,46.1889,46.25,4400.0
2008-05-06 12:00:00,60.64,60.83,60.64,60.82,68600.0,46.2805,46.4255,46.2805,46.4179,68600.0
2008-05-06 12:05:00,60.79,60.92,60.79,60.87,29800.0,46.395,46.4942,46.395,46.456,29800.0
2008-05-06 12:10:00,60.87,60.99,60.83,60.9,24200.0,46.456,46.5476,46.4255,46.4789,24200.0
2008-05-06 12:15:00,60.88,60.95,60.87,60.93,10300.0,46.4637,46.5171,46.456,46.5018,10300.0
2008-05-06 12:20:00,60.94,61.0,60.94,60.96,5500.0,46.5095,46.5552,46.5095,46.5247,5500.0
2008-05-06 12:25:00,60.96,60.99,60.92,60.92,7600.0,46.5247,46.5476,46.4942,46.4942,7600.0
2008-05-06 12:30:00,60.92,60.93,60.92,60.92,2900.0,46.4942,46.5018,46.4942,46.4942,2900.0
2008-05-06 12:35:00,60.94,60.94,60.87,60.89,2600.0,46.5095,46.5095,46.456,46.4713,2600.0
2008-05-06 12:40:00,60.89,60.92,60.88,60.91,1600.0,46.4713,46.4942,46.4637,46.4866,1600.0
2008-05-06 12:45:00,60.93,60.99,60.93,60.94,5700.0,46.5018,46.5476,46.5018,46.5095,5700.0
2008-05-06 12:50:00,60.94,61.07,60.94,61.01,23700.0,46.5095,46.6087,46.5095,46.5629,23700.0
2008-05-06 12:55:00,61.01,61.02,60.99,60.99,2800.0,46.5629,46.5705,46.5476,46.5476,2800.0
2008-05-06 13:00:00,60.97,60.98,60.94,60.95,2200.0,46.5323,46.54,46.5095,46.5171,2200.0
2008-05-06 13:05:00,60.98,61.02,60.95,61.02,2300.0,46.54,46.5705,46.5171,46.5705,2300.0
2008-05-06 13:10:00,61.03,61.03,60.96,60.99,14300.0,46.5781,46.5781,46.5247,46.5476,14300.0
2008-05-06 13:15:00,60.99,61.02,60.99,61.01,27900.0,46.5476,46.5705,46.5476,46.5629,27900.0
2008-05-06 13:20:00,61.01,61.02,60.98,60.98,7700.0,46.5629,46.5705,46.54,46.54,7700.0
2008-05-06 13:25:00,61.0,61.0,60.9,60.94,7300.0,46.5552,46.5552,46.4789,46.5095,7300.0
2008-05-06 13:30:00,60.94,60.96,60.9,60.9,4700.0,46.5095,46.5247,46.4789,46.4789,4700.0
2008-05-06 13:35:00,60.91,60.95,60.91,60.95,500.0,46.4866,46.5171,46.4866,46.5171,500.0
2008-05-06 13:40:00,60.94,61.01,60.92,61.01,12800.0,46.5095,46.5629,46.4942,46.5629,12800.0
2008-05-06 13:45:00,61.0,61.01,60.92,60.92,10500.0,46.5552,46.5629,46.4942,46.4942,10500.0
2008-05-06 13:50:00,60.94,61.0,60.94,61.0,4300.0,46.5095,46.5552,46.5095,46.5552,4300.0
2008-05-06 13:55:00,61.0,61.0,60.93,60.94,14400.0,46.5552,46.5552,46.5018,46.5095,14400.0
2008-05-06 14:00:00,60.95,60.95,60.7,60.73,67700.0,46.5171,46.5171,46.3263,46.3492,67700.0
2008-05-06 14:05:00,60.74,60.8,60.7,60.79,10900.0,46.3568,46.4026,46.3263,46.395,10900.0
2008-05-06 14:10:00,60.79,60.8,60.76,60.79,9500.0,46.395,46.4026,46.3721,46.395,9500.0
2008-05-06 14:15:00,60.78,60.87,60.74,60.87,21100.0,46.3873,46.456,46.3568,46.456,21100.0
2008-05-06 14:20:00,60.85,60.87,60.84,60.87,8000.0,46.4408,46.456,46.4331,46.456,8000.0
2008-05-06 14:25:00,60.87,60.9,60.81,60.88,37700.0,46.456,46.4789,46.4102,46.4637,37700.0
2008-05-06 14:30:00,60.89,60.9,60.82,60.85,22500.0,46.4713,46.4789,46.4179,46.4408,22500.0
2008-05-06 14:35:00,60.85,60.85,60.79,60.79,8800.0,46.4408,46.4408,46.395,46.395,8800.0
2008-05-06 14:40:00,60.78,60.84,60.78,60.82,8700.0,46.3873,46.4331,46.3873,46.4179,8700.0
2008-05-06 14:45:00,60.83,60.94,60.82,60.92,17500.0,46.4255,46.5095,46.4179,46.4942,17500.0
2008-05-06 14:50:00,60.93,61.03,60.92,61.01,14400.0,46.5018,46.5781,46.4942,46.5629,14400.0
2008-05-06 14:55:00,61.0,61.02,60.97,61.01,11600.0,46.5552,46.5705,46.5323,46.5629,11600.0
2008-05-06 15:00:00,61.0,61.03,60.95,61.02,21200.0,46.5552,46.5781,46.5171,46.5705,21200.0
2008-05-06 15:05:00,61.02,61.09,61.02,61.06,34800.0,46.5705,46.6239,46.5705,46.601,34800.0
2008-05-06 15:10:00,61.07,61.07,61.01,61.03,14400.0,46.6087,46.6087,46.5629,46.5781,14400.0
2008-05-06 15:15:00,61.04,61.06,61.01,61.04,24600.0,46.5858,46.601,46.5629,46.5858,24600.0
2008-05-06 15:20:00,61.02,61.05,60.99,61.01,8700.0,46.5705,46.5934,46.5476,46.5629,8700.0
2008-05-06 15:25:00,61.03,61.07,60.91,60.91,22000.0,46.5781,46.6087,46.4866,46.4866,22000.0
2008-05-06 15:30:00,60.92,61.02,60.91,61.01,13500.0,46.4942,46.5705,46.4866,46.5629,13500.0
2008-05-06 15:35:00,61.0,61.11,60.99,61.02,27300.0,46.5552,46.6392,46.5476,46.5705,27300.0
2008-05-06 15:40:00,61.02,61.02,60.89,60.89,27100.0,46.5705,46.5705,46.4713,46.4713,27100.0
2008-05-06 15:45:00,60.89,61.09,60.89,61.05,52800.0,46.4713,46.6239,46.4713,46.5934,52800.0
2008-05-06 15:50:00,61.05,61.07,61.02,61.02,56200.0,46.5934,46.6087,46.5705,46.5705,56200.0
2008-05-06 15:55:00,61.01,61.19,60.92,61.18,42400.0,46.5629,46.7003,46.4942,46.6926,42400.0
2008-05-07 09:30:00,59.78,60.18,59.66,59.93,121600.0,45.6241,45.9294,45.5326,45.7386,121600.0
2008-05-07 09:35:00,59.93,59.95,59.8,59.84,54900.0,45.7386,45.7539,45.6394,45.6699,54900.0
2008-05-07 09:40:00,59.84,59.88,59.75,59.8,151600.0,45.6699,45.7005,45.6012,45.6394,151600.0
2008-05-07 09:45:00,59.8,59.86,59.75,59.85,65800.0,45.6394,45.6852,45.6012,45.6776,65800.0
2008-05-07 09:50:00,59.85,59.85,59.74,59.81,110500.0,45.6776,45.6776,45.5936,45.647,110500.0
2008-05-07 09:55:00,59.8,59.82,59.69,59.75,138400.0,45.6394,45.6547,45.5555,45.6012,138400.0
2008-05-07 10:00:00,59.76,59.77,59.64,59.64,71200.0,45.6089,45.6165,45.5173,45.5173,71200.0
2008-05-07 10:05:00,59.65,59.65,59.51,59.53,68500.0,45.5249,45.5249,45.4181,45.4333,68500.0
2008-05-07 10:10:00,59.52,59.62,59.49,59.61,71100.0,45.4257,45.502,45.4028,45.4944,71100.0
2008-05-07 10:15:00,59.61,59.67,59.56,59.67,57100.0,45.4944,45.5402,45.4562,45.5402,57100.0
2008-05-07 10:20:00,59.67,59.67,59.57,59.57,31100.0,45.5402,45.5402,45.4639,45.4639,31100.0
2008-05-07 10:25:00,59.59,59.6,59.57,59.58,49100.0,45.4791,45.4868,45.4639,45.4715,49100.0
2008-05-07 10:30:00,59.58,59.67,59.55,59.65,36700.0,45.4715,45.5402,45.4486,45.5249,36700.0
2008-05-07 10:35:00,59.65,59.67,59.59,59.65,33200.0,45.5249,45.5402,45.4791,45.5249,33200.0
2008-05-07 10:40:00,59.66,59.71,59.65,59.7,73500.0,45.5326,45.5707,45.5249,45.5631,73500.0
2008-05-07 10:45:00,59.7,59.7,59.61,59.64,15100.0,45.5631,45.5631,45.4944,45.5173,15100.0
2008-05-07 10:50:00,59.62,59.64,59.57,59.58,12700.0,45.502,45.5173,45.4639,45.4715,12700.0
2008-05-07 10:55:00,59.57,59.58,59.53,59.53,10800.0,45.4639,45.4715,45.4333,45.4333,10800.0
2008-05-07 11:00:00,59.52,59.52,59.44,59.47,61000.0,45.4257,45.4257,45.3647,45.3875,61000.0
2008-05-07 11:05:00,59.46,59.52,59.46,59.48,66000.0,45.3799,45.4257,45.3799,45.3952,66000.0
2008-05-07 11:10:00,59.51,59.55,59.48,59.48,21100.0,45.4181,45.4486,45.3952,45.3952,21100.0
2008-05-07 11:15:00,59.47,59.47,59.43,59.44,16400.0,45.3875,45.3875,45.357,45.3647,16400.0
2008-05-07 11:20:00,59.43,59.45,59.43,59.45,7000.0,45.357,45.3723,45.357,45.3723,7000.0
2008-05-07 11:25:00,59.47,59.51,59.47,59.47,18500.0,45.3875,45.4181,45.3875,45.3875,18500.0
2008-05-07 11:30:00,59.49,59.49,59.37,59.37,43400.0,45.4028,45.4028,45.3112,45.3112,43400.0
2008-05-07 11:35:00,59.35,59.38,59.32,59.32,11900.0,45.296,45.3189,45.2731,45.2731,11900.0
2008-05-07 11:40:00,59.33,59.4,59.33,59.37,12100.0,45.2807,45.3341,45.2807,45.3112,12100.0
2008-05-07 11:45:00,59.38,59.4,59.38,59.4,36400.0,45.3189,45.3341,45.3189,45.3341,36400.0
2008-05-07 11:50:00,59.39,59.43,59.36,59.37,41700.0,45.3265,45.357,45.3036,45.3112,41700.0
2008-05-07 11:55:00,59.37,59.45,59.37,59.45,31700.0,45.3112,45.3723,45.3112,45.3723,31700.0
2008-05-07 12:00:00,59.44,59.49,59.4,59.49,32700.0,45.3647,45.4028,45.3341,45.4028,32700.0
2008-05-07 12:05:00,59.5,59.55,59.45,59.49,45300.0,45.4104,45.4486,45.3723,45.4028,45300.0
2008-05-07 12:10:00,59.49,59.51,59.45,59.47,14900.0,45.4028,45.4181,45.3723,45.3875,14900.0
2008-05-07 12:15:00,59.47,59.53,59.47,59.52,3700.0,45.3875,45.4333,45.3875,45.4257,3700.0
2008-05-07 12:20:00,59.52,59.52,59.43,59.43,17000.0,45.4257,45.4257,45.357,45.357,17000.0
2008-05-07 12:25:00,59.43,59.46,59.39,59.4,18400.0,45.357,45.3799,45.3265,45.3341,18400.0
2008-05-07 12:30:00,59.4,59.41,59.37,59.39,50600.0,45.3341,45.3418,45.3112,45.3265,50600.0
2008-05-07 12:35:00,59.4,59.45,59.4,59.45,17500.0,45.3341,45.3723,45.3341,45.3723,17500.0
2008-05-07 12:40:00,59.46,59.46,59.43,59.44,15300.0,45.3799,45.3799,45.357,45.3647,15300.0
2008-05-07 12:45:00,59.44,59.45,59.42,59.44,2100.0,45.3647,45.3723,45.3494,45.3647,2100.0
2008-05-07 12:50:00,59.44,59.48,59.44,59.48,3700.0,45.3647,45.3952,45.3647,45.3952,3700.0
2008-05-07 12:55:00,59.49,59.5,59.48,59.49,3600.0,45.4028,45.4104,45.3952,45.4028,3600.0
2008-05-07 13:00:00,59.49,59.49,59.4,59.4,17000.0,45.4028,45.4028,45.3341,45.3341,17000.0
2008-05-07 13:05:00,59.4,59.41,59.31,59.32,21000.0,45.3341,45.3418,45.2654,45.2731,21000.0
2008-05-07 13:10:00,59.31,59.31,59.26,59.28,6200.0,45.2654,45.2654,45.2273,45.2425,6200.0
2008-05-07 13:15:00,59.28,59.32,59.28,59.32,8200.0,45.2425,45.2731,45.2425,45.2731,8200.0
2008-05-07 13:20:00,59.33,59.33,59.29,59.3,8100.0,45.2807,45.2807,45.2502,45.2578,8100.0
2008-05-07 13:25:00,59.31,59.37,59.31,59.36,3000.0,45.2654,45.3112,45.2654,45.3036,3000.0
2008-05-07 13:30:00,59.34,59.34,59.3,59.34,9200.0,45.2883,45.2883,45.2578,45.2883,9200.0
2008-05-07 13:35:00,59.33,59.34,59.29,59.3,9400.0,45.2807,45.2883,45.2502,45.2578,9400.0
2008-05-07 13:40:00,59.31,59.31,59.28,59.29,14900.0,45.2654,45.2654,45.2425,45.2502,14900.0
2008-05-07 13:45:00,59.28,59.33,59.28,59.33,13500.0,45.2425,45.2807,45.2425,45.2807,13500.0
2008-05-07 13:50:00,59.32,59.33,59.28,59.3,19500.0,45.2731,45.2807,45.2425,45.2578,19500.0
2008-05-07 13:55:00,59.3,59.3,59.24,59.27,19500.0,45.2578,45.2578,45.212,45.2349,19500.0
2008-05-07 14:00:00,59.29,59.31,59.22,59.22,26300.0,45.2502,45.2654,45.1967,45.1967,26300.0
2008-05-07 14:05:00,59.23,59.28,59.21,59.28,3300.0,45.2044,45.2425,45.1891,45.2425,3300.0
2008-05-07 14:10:00,59.26,59.31,59.21,59.27,40600.0,45.2273,45.2654,45.1891,45.2349,40600.0
2008-05-07 14:15:00,59.27,59.27,59.14,59.2,47600.0,45.2349,45.2349,45.1357,45.1815,47600.0
2008-05-07 14:20:00,59.18,59.19,59.04,59.05,12300.0,45.1662,45.1739,45.0594,45.067,12300.0
2008-05-07 14:25:00,59.07,59.07,58.97,59.02,111900.0,45.0823,45.0823,45.0059,45.0441,111900.0
2008-05-07 14:30:00,59.03,59.03,58.9,58.94,44400.0,45.0517,45.0517,44.9525,44.9831,44400.0
2008-05-07 14:35:00,58.94,58.96,58.88,58.94,20600.0,44.9831,44.9983,44.9373,44.9831,20600.0
2008-05-07 14:40:00,58.95,59.03,58.94,58.98,40300.0,44.9907,45.0517,44.9831,45.0136,40300.0
2008-05-07 14:45:00,58.97,58.98,58.84,58.86,14200.0,45.0059,45.0136,44.9067,44.922,14200.0
2008-05-07 14:50:00,58.87,58.97,58.87,58.92,36300.0,44.9296,45.0059,44.9296,44.9678,36300.0
2008-05-07 14:55:00,58.89,59.04,58.88,59.01,20300.0,44.9449,45.0594,44.9373,45.0365,20300.0
2008-05-07 15:00:00,59.0,59.0,58.85,58.85,46400.0,45.0288,45.0288,44.9144,44.9144,46400.0
2008-05-07 15:05:00,58.85,58.87,58.8,58.84,29900.0,44.9144,44.9296,44.8762,44.9067,29900.0
2008-05-07 15:10:00,58.83,58.89,58.75,58.88,49900.0,44.8991,44.9449,44.838,44.9373,49900.0
2008-05-07 15:15:00,58.87,58.9,58.84,58.88,33800.0,44.9296,44.9525,44.9067,44.9373,33800.0
2008-05-07 15:20:00,58.88,58.91,58.8,58.8,52000.0,44.9373,44.9602,44.8762,44.8762,52000.0
2008-05-07 15:25:00,58.8,58.82,58.69,58.79,59800.0,44.8762,44.8915,44.7923,44.8686,59800.0
2008-05-07 15:30:00,58.78,58.84,58.71,58.8,48200.0,44.8609,44.9067,44.8075,44.8762,48200.0
2008-05-07 15:35:00,58.81,58.9,58.7,58.75,65800.0,44.8838,44.9525,44.7999,44.838,65800.0
2008-05-07 15:40:00,58.75,58.87,58.72,58.87,48500.0,44.838,44.9296,44.8151,44.9296,48500.0
2008-05-07 15:45:00,58.87,58.92,58.73,58.74,86300.0,44.9296,44.9678,44.8228,44.8304,86300.0
2008-05-07 15:50:00,58.73,58.78,58.72,58.73,106700.0,44.8228,44.8609,44.8151,44.8228,106700.0
2008-05-07 15:55:00,58.72,58.79,58.65,58.65,141300.0,44.8151,44.8686,44.7617,44.7617,141300.0
2008-05-08 09:30:00,58.49,58.49,58.36,58.47,21200.0,44.6396,44.6396,44.5404,44.6243,21200.0
2008-05-08 09:35:00,58.46,58.55,58.38,58.42,36600.0,44.6167,44.6854,44.5557,44.5862,36600.0
2008-05-08 09:40:00,58.42,58.44,58.38,58.44,18300.0,44.5862,44.6015,44.5557,44.6015,18300.0
2008-05-08 09:45:00,58.44,58.5,58.37,58.5,29200.0,44.6015,44.6472,44.548,44.6472,29200.0
2008-05-08 09:50:00,58.49,58.68,58.49,58.66,55000.0,44.6396,44.7846,44.6396,44.7694,55000.0
2008-05-08 09:55:00,58.69,58.76,58.57,58.58,36000.0,44.7923,44.8457,44.7007,44.7083,36000.0
2008-05-08 10:00:00,58.58,58.58,58.45,58.53,28400.0,44.7083,44.7083,44.6091,44.6701,28400.0
2008-05-08 10:05:00,58.53,58.58,58.44,58.58,16400.0,44.6701,44.7083,44.6015,44.7083,16400.0
2008-05-08 10:10:00,58.52,58.58,58.45,58.51,8700.0,44.6625,44.7083,44.6091,44.6549,8700.0
2008-05-08 10:15:00,58.52,58.52,58.4,58.42,21400.0,44.6625,44.6625,44.5709,44.5862,21400.0
2008-05-08 10:20:00,58.4,58.43,58.36,58.37,14600.0,44.5709,44.5938,44.5404,44.548,14600.0
2008-05-08 10:25:00,58.38,58.43,58.35,58.43,19200.0,44.5557,44.5938,44.5328,44.5938,19200.0
2008-05-08 10:30:00,58.43,58.44,58.37,58.38,35900.0,44.5938,44.6015,44.548,44.5557,35900.0
2008-05-08 10:35:00,58.39,58.4,58.34,58.37,31400.0,44.5633,44.5709,44.5251,44.548,31400.0
2008-05-08 10:40:00,58.37,58.4,58.32,58.36,40900.0,44.548,44.5709,44.5099,44.5404,40900.0
2008-05-08 10:45:00,58.36,58.39,58.31,58.35,16300.0,44.5404,44.5633,44.5022,44.5328,16300.0
2008-05-08 10:50:00,58.35,58.37,58.31,58.33,24000.0,44.5328,44.548,44.5022,44.5175,24000.0
2008-05-08 10:55:00,58.33,58.48,58.33,58.47,20600.0,44.5175,44.632,44.5175,44.6243,20600.0
2008-05-08 11:00:00,58.45,58.49,58.36,58.39,17100.0,44.6091,44.6396,44.5404,44.5633,17100.0
2008-05-08 11:05:00,58.37,58.45,58.37,58.44,41400.0,44.548,44.6091,44.548,44.6015,41400.0
2008-05-08 11:10:00,58.44,58.51,58.39,58.46,26800.0,44.6015,44.6549,44.5633,44.6167,26800.0
2008-05-08 11:15:00,58.49,58.51,58.38,58.42,32500.0,44.6396,44.6549,44.5557,44.5862,32500.0
2008-05-08 11:20:00,58.42,58.54,58.4,58.5,21600.0,44.5862,44.6778,44.5709,44.6472,21600.0
2008-05-08 11:25:00,58.49,58.56,58.49,58.55,15800.0,44.6396,44.693,44.6396,44.6854,15800.0
2008-05-08 11:30:00,58.53,58.6,58.5,58.58,48600.0,44.6701,44.7236,44.6472,44.7083,48600.0
2008-05-08 11:35:00,58.59,58.63,58.55,58.57,15600.0,44.7159,44.7465,44.6854,44.7007,15600.0
2008-05-08 11:40:00,58.55,58.59,58.55,58.55,10800.0,44.6854,44.7159,44.6854,44.6854,10800.0
2008-05-08 11:45:00,58.55,58.6,58.55,58.57,16600.0,44.6854,44.7236,44.6854,44.7007,16600.0
2008-05-08 11:50:00,58.6,58.63,58.57,58.61,15400.0,44.7236,44.7465,44.7007,44.7312,15400.0
2008-05-08 11:55:00,58.58,58.61,58.55,58.56,14400.0,44.7083,44.7312,44.6854,44.693,14400.0
2008-05-08 12:00:00,58.57,58.59,58.5,58.57,12200.0,44.7007,44.7159,44.6472,44.7007,12200.0
2008-05-08 12:05:00,58.59,58.61,58.53,58.61,7900.0,44.7159,44.7312,44.6701,44.7312,7900.0
2008-05-08 12:10:00,58.62,58.63,58.55,58.55,10400.0,44.7388,44.7465,44.6854,44.6854,10400.0
2008-05-08 12:15:00,58.54,58.57,58.51,58.53,15400.0,44.6778,44.7007,44.6549,44.6701,15400.0
2008-05-08 12:20:00,58.53,58.57,58.51,58.52,9800.0,44.6701,44.7007,44.6549,44.6625,9800.0
2008-05-08 12:25:00,58.53,58.54,58.51,58.51,4000.0,44.6701,44.6778,44.6549,44.6549,4000.0
2008-05-08 12:30:00,58.51,58.54,58.5,58.54,11600.0,44.6549,44.6778,44.6472,44.6778,11600.0
2008-05-08 12:35:00,58.52,58.53,58.5,58.52,2500.0,44.6625,44.6701,44.6472,44.6625,2500.0
2008-05-08 12:40:00,58.51,58.57,58.5,58.55,13700.0,44.6549,44.7007,44.6472,44.6854,13700.0
2008-05-08 12:45:00,58.55,58.59,58.54,58.59,22700.0,44.6854,44.7159,44.6778,44.7159,22700.0
2008-05-08 12:50:00,58.59,58.65,58.59,58.6,8500.0,44.7159,44.7617,44.7159,44.7236,8500.0
2008-05-08 12:55:00,58.61,58.63,58.57,58.63,11900.0,44.7312,44.7465,44.7007,44.7465,11900.0
2008-05-08 13:00:00,58.63,58.66,58.62,58.63,6700.0,44.7465,44.7694,44.7388,44.7465,6700.0
2008-05-08 13:05:00,58.63,58.68,58.61,58.61,15000.0,44.7465,44.7846,44.7312,44.7312,15000.0
2008-05-08 13:10:00,58.61,58.61,58.54,58.54,12000.0,44.7312,44.7312,44.6778,44.6778,12000.0
2008-05-08 13:15:00,58.52,58.54,58.5,58.53,16000.0,44.6625,44.6778,44.6472,44.6701,16000.0
2008-05-08 13:20:00,58.52,58.67,58.52,58.63,19000.0,44.6625,44.777,44.6625,44.7465,19000.0
2008-05-08 13:25:00,58.63,58.77,58.62,58.75,55900.0,44.7465,44.8533,44.7388,44.838,55900.0
2008-05-08 13:30:00,58.74,58.79,58.73,58.78,40900.0,44.8304,44.8686,44.8228,44.8609,40900.0
2008-05-08 13:35:00,58.77,58.82,58.76,58.78,38200.0,44.8533,44.8915,44.8457,44.8609,38200.0
2008-05-08 13:40:00,58.77,58.85,58.77,58.79,22200.0,44.8533,44.9144,44.8533,44.8686,22200.0
2008-05-08 13:45:00,58.78,58.86,58.76,58.8,25200.0,44.8609,44.922,44.8457,44.8762,25200.0
2008-05-08 13:50:00,58.82,58.99,58.82,58.91,16700.0,44.8915,45.0212,44.8915,44.9602,16700.0
2008-05-08 13:55:00,58.91,59.02,58.89,59.01,19400.0,44.9602,45.0441,44.9449,45.0365,19400.0
2008-05-08 14:00:00,58.99,58.99,58.85,58.85,11200.0,45.0212,45.0212,44.9144,44.9144,11200.0
2008-05-08 14:05:00,58.84,59.03,58.77,58.92,61700.0,44.9067,45.0517,44.8533,44.9678,61700.0
2008-05-08 14:10:00,58.93,58.95,58.83,58.83,20600.0,44.9754,44.9907,44.8991,44.8991,20600.0
2008-05-08 14:15:00,58.82,58.85,58.75,58.76,18400.0,44.8915,44.9144,44.838,44.8457,18400.0
2008-05-08 14:20:00,58.76,58.84,58.73,58.8,20200.0,44.8457,44.9067,44.8228,44.8762,20200.0
2008-05-08 14:25:00,58.78,58.8,58.72,58.74,8700.0,44.8609,44.8762,44.8151,44.8304,8700.0
2008-05-08 14:30:00,58.75,58.79,58.7,58.77,17600.0,44.838,44.8686,44.7999,44.8533,17600.0
2008-05-08 14:35:00,58.77,58.82,58.76,58.81,25000.0,44.8533,44.8915,44.8457,44.8838,25000.0
2008-05-08 14:40:00,58.8,58.8,58.59,58.59,26400.0,44.8762,44.8762,44.7159,44.7159,26400.0
2008-05-08 14:45:00,58.6,58.66,58.6,58.62,10400.0,44.7236,44.7694,44.7236,44.7388,10400.0
2008-05-08 14:50:00,58.61,58.66,58.57,58.66,18900.0,44.7312,44.7694,44.7007,44.7694,18900.0
2008-05-08 14:55:00,58.68,58.68,58.56,58.65,14300.0,44.7846,44.7846,44.693,44.7617,14300.0
2008-05-08 15:00:00,58.65,58.77,58.65,58.7,15200.0,44.7617,44.8533,44.7617,44.7999,15200.0
2008-05-08 15:05:00,58.69,58.7,58.61,58.68,21000.0,44.7923,44.7999,44.7312,44.7846,21000.0
2008-05-08 15:10:00,58.68,58.68,58.54,58.54,20600.0,44.7846,44.7846,44.6778,44.6778,20600.0
2008-05-08 15:15:00,58.53,58.64,58.52,58.6,53700.0,44.6701,44.7541,44.6625,44.7236,53700.0
2008-05-08 15:20:00,58.6,58.69,58.52,58.68,31500.0,44.7236,44.7923,44.6625,44.7846,31500.0
2008-05-08 15:25:00,58.66,58.7,58.59,58.63,22900.0,44.7694,44.7999,44.7159,44.7465,22900.0
2008-05-08 15:30:00,58.6,58.68,58.6,58.61,34500.0,44.7236,44.7846,44.7236,44.7312,34500.0
2008-05-08 15:35:00,58.61,58.65,58.58,58.61,26200.0,44.7312,44.7617,44.7083,44.7312,26200.0
2008-05-08 15:40:00,58.61,58.62,58.55,58.59,28200.0,44.7312,44.7388,44.6854,44.7159,28200.0
2008-05-08 15:45:00,58.6,58.68,58.57,58.63,46500.0,44.7236,44.7846,44.7007,44.7465,46500.0
2008-05-08 15:50:00,58.62,58.69,58.56,58.57,30800.0,44.7388,44.7923,44.693,44.7007,30800.0
2008-05-08 15:55:00,58.59,58.79,58.56,58.79,37300.0,44.7159,44.8686,44.693,44.8686,37300.0
2008-05-09 09:30:00,57.41,57.59,57.3,57.46,134200.0,43.8154,43.9527,43.7314,43.8535,134200.0
2008-05-09 09:35:00,57.43,57.48,57.34,57.48,31100.0,43.8306,43.8688,43.7619,43.8688,31100.0
2008-05-09 09:40:00,57.48,57.48,57.38,57.42,39500.0,43.8688,43.8688,43.7925,43.823,39500.0
2008-05-09 09:45:00,57.42,57.43,57.33,57.36,43300.0,43.823,43.8306,43.7543,43.7772,43300.0
2008-05-09 09:50:00,57.37,57.4,57.34,57.36,26100.0,43.7848,43.8077,43.7619,43.7772,26100.0
2008-05-09 09:55:00,57.35,57.36,57.22,57.24,88600.0,43.7696,43.7772,43.6703,43.6856,88600.0
2008-05-09 10:00:00,57.27,57.4,57.27,57.4,26300.0,43.7085,43.8077,43.7085,43.8077,26300.0
2008-05-09 10:05:00,57.42,57.45,57.34,57.39,45100.0,43.823,43.8459,43.7619,43.8001,45100.0
2008-05-09 10:10:00,57.37,57.37,57.26,57.27,23000.0,43.7848,43.7848,43.7009,43.7085,23000.0
2008-05-09 10:15:00,57.27,57.36,57.25,57.34,30000.0,43.7085,43.7772,43.6932,43.7619,30000.0
2008-05-09 10:20:00,57.35,57.4,57.31,57.33,60700.0,43.7696,43.8077,43.739,43.7543,60700.0
2008-05-09 10:25:00,57.32,57.34,57.28,57.28,24400.0,43.7467,43.7619,43.7161,43.7161,24400.0
2008-05-09 10:30:00,57.28,57.42,57.28,57.41,43600.0,43.7161,43.823,43.7161,43.8154,43600.0
2008-05-09 10:35:00,57.39,57.47,57.38,57.44,26200.0,43.8001,43.8611,43.7925,43.8382,26200.0
2008-05-09 10:40:00,57.45,57.57,57.43,57.57,44600.0,43.8459,43.9375,43.8306,43.9375,44600.0
2008-05-09 10:45:00,57.56,57.64,57.55,57.61,116800.0,43.9298,43.9909,43.9222,43.968,116800.0
2008-05-09 10:50:00,57.61,57.61,57.45,57.45,86200.0,43.968,43.968,43.8459,43.8459,86200.0
2008-05-09 10:55:00,57.46,57.53,57.45,57.5,38100.0,43.8535,43.9069,43.8459,43.884,38100.0
2008-05-09 11:00:00,57.51,57.52,57.41,57.41,22600.0,43.8917,43.8993,43.8154,43.8154,22600.0
2008-05-09 11:05:00,57.41,57.48,57.4,57.46,33200.0,43.8154,43.8688,43.8077,43.8535,33200.0
2008-05-09 11:10:00,57.46,57.5,57.43,57.47,38500.0,43.8535,43.884,43.8306,43.8611,38500.0
2008-05-09 11:15:00,57.48,57.49,57.45,57.46,11600.0,43.8688,43.8764,43.8459,43.8535,11600.0
2008-05-09 11:20:00,57.46,57.46,57.4,57.42,30000.0,43.8535,43.8535,43.8077,43.823,30000.0
2008-05-09 11:25:00,57.43,57.48,57.43,57.45,22400.0,43.8306,43.8688,43.8306,43.8459,22400.0
2008-05-09 11:30:00,57.44,57.45,57.42,57.42,20900.0,43.8382,43.8459,43.823,43.823,20900.0
2008-05-09 11:35:00,57.42,57.44,57.4,57.4,20500.0,43.823,43.8382,43.8077,43.8077,20500.0
2008-05-09 11:40:00,57.41,57.42,57.34,57.34,30600.0,43.8154,43.823,43.7619,43.7619,30600.0
2008-05-09 11:45:00,57.35,57.44,57.35,57.37,32900.0,43.7696,43.8382,43.7696,43.7848,32900.0
2008-05-09 11:50:00,57.38,57.39,57.35,57.39,15800.0,43.7925,43.8001,43.7696,43.8001,15800.0
2008-05-09 11:55:00,57.39,57.45,57.37,57.41,27600.0,43.8001,43.8459,43.7848,43.8154,27600.0
2008-05-09 12:00:00,57.4,57.44,57.36,57.36,13200.0,43.8077,43.8382,43.7772,43.7772,13200.0
2008-05-09 12:05:00,57.35,57.39,57.35,57.35,14700.0,43.7696,43.8001,43.7696,43.7696,14700.0
2008-05-09 12:10:00,57.35,57.38,57.32,57.32,29600.0,43.7696,43.7925,43.7467,43.7467,29600.0
2008-05-09 12:15:00,57.32,57.33,57.3,57.32,11200.0,43.7467,43.7543,43.7314,43.7467,11200.0
2008-05-09 12:20:00,57.32,57.34,57.26,57.26,11300.0,43.7467,43.7619,43.7009,43.7009,11300.0
2008-05-09 12:25:00,57.27,57.3,57.27,57.29,8100.0,43.7085,43.7314,43.7085,43.7238,8100.0
2008-05-09 12:30:00,57.29,57.32,57.27,57.3,12300.0,43.7238,43.7467,43.7085,43.7314,12300.0
2008-05-09 12:35:00,57.3,57.3,57.27,57.29,14000.0,43.7314,43.7314,43.7085,43.7238,14000.0
2008-05-09 12:40:00,57.29,57.29,57.27,57.28,8200.0,43.7238,43.7238,43.7085,43.7161,8200.0
2008-05-09 12:45:00,57.27,57.31,57.27,57.31,11100.0,43.7085,43.739,43.7085,43.739,11100.0
2008-05-09 12:50:00,57.32,57.33,57.3,57.31,7500.0,43.7467,43.7543,43.7314,43.739,7500.0
2008-05-09 12:55:00,57.3,57.34,57.28,57.34,12500.0,43.7314,43.7619,43.7161,43.7619,12500.0
2008-05-09 13:00:00,57.34,57.34,57.27,57.31,12800.0,43.7619,43.7619,43.7085,43.739,12800.0
2008-05-09 13:05:00,57.29,57.31,57.25,57.26,15700.0,43.7238,43.739,43.6932,43.7009,15700.0
2008-05-09 13:10:00,57.25,57.29,57.25,57.27,25900.0,43.6932,43.7238,43.6932,43.7085,25900.0
2008-05-09 13:15:00,57.27,57.27,57.24,57.24,23300.0,43.7085,43.7085,43.6856,43.6856,23300.0
2008-05-09 13:20:00,57.24,57.28,57.23,57.24,12400.0,43.6856,43.7161,43.678,43.6856,12400.0
2008-05-09 13:25:00,57.24,57.24,57.17,57.19,13200.0,43.6856,43.6856,43.6322,43.6474,13200.0
2008-05-09 13:30:00,57.19,57.19,57.11,57.13,13200.0,43.6474,43.6474,43.5864,43.6017,13200.0
2008-05-09 13:35:00,57.14,57.22,57.12,57.21,15100.0,43.6093,43.6703,43.594,43.6627,15100.0
2008-05-09 13:40:00,57.2,57.23,57.19,57.19,9900.0,43.6551,43.678,43.6474,43.6474,9900.0
2008-05-09 13:45:00,57.19,57.23,57.17,57.19,15600.0,43.6474,43.678,43.6322,43.6474,15600.0
2008-05-09 13:50:00,57.19,57.2,57.15,57.15,16300.0,43.6474,43.6551,43.6169,43.6169,16300.0
2008-05-09 13:55:00,57.16,57.23,57.16,57.21,15900.0,43.6246,43.678,43.6246,43.6627,15900.0
2008-05-09 14:00:00,57.2,57.26,57.2,57.25,10500.0,43.6551,43.7009,43.6551,43.6932,10500.0
2008-05-09 14:05:00,57.23,57.24,57.16,57.17,14700.0,43.678,43.6856,43.6246,43.6322,14700.0
2008-05-09 14:10:00,57.17,57.21,57.15,57.17,13200.0,43.6322,43.6627,43.6169,43.6322,13200.0
2008-05-09 14:15:00,57.18,57.25,57.18,57.21,22000.0,43.6398,43.6932,43.6398,43.6627,22000.0
2008-05-09 14:20:00,57.2,57.21,57.15,57.17,11100.0,43.6551,43.6627,43.6169,43.6322,11100.0
2008-05-09 14:25:00,57.15,57.18,57.12,57.12,26500.0,43.6169,43.6398,43.594,43.594,26500.0
2008-05-09 14:30:00,57.11,57.19,57.1,57.17,28600.0,43.5864,43.6474,43.5788,43.6322,28600.0
2008-05-09 14:35:00,57.17,57.22,57.16,57.22,19900.0,43.6322,43.6703,43.6246,43.6703,19900.0
2008-05-09 14:40:00,57.22,57.25,57.16,57.18,6000.0,43.6703,43.6932,43.6246,43.6398,6000.0
2008-05-09 14:45:00,57.17,57.19,57.15,57.16,21400.0,43.6322,43.6474,43.6169,43.6246,21400.0
2008-05-09 14:50:00,57.16,57.21,57.16,57.17,21900.0,43.6246,43.6627,43.6246,43.6322,21900.0
2008-05-09 14:55:00,57.17,57.23,57.16,57.18,14600.0,43.6322,43.678,43.6246,43.6398,14600.0
2008-05-09 15:00:00,57.18,57.23,57.17,57.22,21700.0,43.6398,43.678,43.6322,43.6703,21700.0
2008-05-09 15:05:00,57.22,57.28,57.22,57.28,28600.0,43.6703,43.7161,43.6703,43.7161,28600.0
2008-05-09 15:10:00,57.28,57.28,57.22,57.28,28000.0,43.7161,43.7161,43.6703,43.7161,28000.0
2008-05-09 15:15:00,57.27,57.34,57.21,57.33,33600.0,43.7085,43.7619,43.6627,43.7543,33600.0
2008-05-09 15:20:00,57.35,57.37,57.31,57.33,33200.0,43.7696,43.7848,43.739,43.7543,33200.0
2008-05-09 15:25:00,57.33,57.46,57.33,57.45,68700.0,43.7543,43.8535,43.7543,43.8459,68700.0
2008-05-09 15:30:00,57.47,57.51,57.42,57.47,26100.0,43.8611,43.8917,43.823,43.8611,26100.0
2008-05-09 15:35:00,57.46,57.48,57.37,57.39,32000.0,43.8535,43.8688,43.7848,43.8001,32000.0
2008-05-09 15:40:00,57.39,57.48,57.39,57.46,51800.0,43.8001,43.8688,43.8001,43.8535,51800.0
2008-05-09 15:45:00,57.46,57.46,57.32,57.38,57300.0,43.8535,43.8535,43.7467,43.7925,57300.0
2008-05-09 15:50:00,57.39,57.4,57.33,57.36,52400.0,43.8001,43.8077,43.7543,43.7772,52400.0
2008-05-09 15:55:00,57.35,57.44,57.34,57.4,38700.0,43.7696,43.8382,43.7619,43.8077,38700.0
2008-05-12 09:30:00,57.4,57.75,57.4,57.46,33400.0,43.8077,44.0748,43.8077,43.8535,33400.0
2008-05-12 09:35:00,57.46,57.55,57.42,57.42,21000.0,43.8535,43.9222,43.823,43.823,21000.0
2008-05-12 09:40:00,57.44,57.46,57.36,57.36,14800.0,43.8382,43.8535,43.7772,43.7772,14800.0
2008-05-12 09:45:00,57.37,57.47,57.35,57.42,17200.0,43.7848,43.8611,43.7696,43.823,17200.0
2008-05-12 09:50:00,57.39,57.39,57.26,57.31,12500.0,43.8001,43.8001,43.7009,43.739,12500.0
2008-05-12 09:55:00,57.29,57.36,57.28,57.36,3700.0,43.7238,43.7772,43.7161,43.7772,3700.0
2008-05-12 10:00:00,57.37,57.37,57.31,57.34,6000.0,43.7848,43.7848,43.739,43.7619,6000.0
2008-05-12 10:05:00,57.36,57.49,57.28,57.29,36700.0,43.7772,43.8764,43.7161,43.7238,36700.0
2008-05-12 10:10:00,57.31,57.34,57.29,57.3,24300.0,43.739,43.7619,43.7238,43.7314,24300.0
2008-05-12 10:15:00,57.28,57.32,57.27,57.28,16100.0,43.7161,43.7467,43.7085,43.7161,16100.0
2008-05-12 10:20:00,57.29,57.37,57.27,57.37,20700.0,43.7238,43.7848,43.7085,43.7848,20700.0
2008-05-12 10:25:00,57.37,57.38,57.34,57.34,5200.0,43.7848,43.7925,43.7619,43.7619,5200.0
2008-05-12 10:30:00,57.35,57.39,57.33,57.37,18700.0,43.7696,43.8001,43.7543,43.7848,18700.0
2008-05-12 10:35:00,57.35,57.45,57.35,57.45,17900.0,43.7696,43.8459,43.7696,43.8459,17900.0
2008-05-12 10:40:00,57.46,57.47,57.43,57.46,9300.0,43.8535,43.8611,43.8306,43.8535,9300.0
2008-05-12 10:45:00,57.48,57.56,57.48,57.53,35500.0,43.8688,43.9298,43.8688,43.9069,35500.0
2008-05-12 10:50:00,57.53,57.55,57.51,57.54,12700.0,43.9069,43.9222,43.8917,43.9146,12700.0
2008-05-12 10:55:00,57.53,57.53,57.48,57.5,8200.0,43.9069,43.9069,43.8688,43.884,8200.0
2008-05-12 11:00:00,57.5,57.58,57.5,57.58,27300.0,43.884,43.9451,43.884,43.9451,27300.0
2008-05-12 11:05:00,57.58,57.6,57.53,57.54,11100.0,43.9451,43.9604,43.9069,43.9146,11100.0
2008-05-12 11:10:00,57.55,57.61,57.53,57.55,20000.0,43.9222,43.968,43.9069,43.9222,20000.0
2008-05-12 11:15:00,57.55,57.57,57.5,57.5,9500.0,43.9222,43.9375,43.884,43.884,9500.0
2008-05-12 11:20:00,57.5,57.5,57.5,57.5,16400.0,43.884,43.884,43.884,43.884,16400.0
2008-05-12 11:25:00,57.5,57.6,57.47,57.6,38200.0,43.884,43.9604,43.8611,43.9604,38200.0
2008-05-12 11:30:00,57.61,57.63,57.52,57.52,39100.0,43.968,43.9833,43.8993,43.8993,39100.0
2008-05-12 11:35:00,57.53,57.6,57.52,57.6,11000.0,43.9069,43.9604,43.8993,43.9604,11000.0
2008-05-12 11:40:00,57.6,57.67,57.59,57.67,30300.0,43.9604,44.0138,43.9527,44.0138,30300.0
2008-05-12 11:45:00,57.67,57.82,57.67,57.8,25700.0,44.0138,44.1283,44.0138,44.113,25700.0
2008-05-12 11:50:00,57.81,57.9,57.81,57.84,73500.0,44.1206,44.1893,44.1206,44.1435,73500.0
2008-05-12 11:55:00,57.84,57.86,57.79,57.8,19100.0,44.1435,44.1588,44.1054,44.113,19100.0
2008-05-12 12:00:00,57.79,57.83,57.75,57.82,18000.0,44.1054,44.1359,44.0748,44.1283,18000.0
2008-05-12 12:05:00,57.81,57.83,57.8,57.81,14500.0,44.1206,44.1359,44.113,44.1206,14500.0
2008-05-12 12:10:00,57.81,57.83,57.81,57.81,4200.0,44.1206,44.1359,44.1206,44.1206,4200.0
2008-05-12 12:15:00,57.8,57.8,57.75,57.78,9800.0,44.113,44.113,44.0748,44.0977,9800.0
2008-05-12 12:20:00,57.75,57.78,57.75,57.75,4600.0,44.0748,44.0977,44.0748,44.0748,4600.0
2008-05-12 12:25:00,57.76,57.76,57.72,57.73,4400.0,44.0825,44.0825,44.0519,44.0596,4400.0
2008-05-12 12:30:00,57.75,57.75,57.72,57.74,11200.0,44.0748,44.0748,44.0519,44.0672,11200.0
2008-05-12 12:35:00,57.73,57.74,57.7,57.72,8200.0,44.0596,44.0672,44.0367,44.0519,8200.0
2008-05-12 12:40:00,57.73,57.74,57.71,57.72,3400.0,44.0596,44.0672,44.0443,44.0519,3400.0
2008-05-12 12:45:00,57.72,57.74,57.72,57.72,4400.0,44.0519,44.0672,44.0519,44.0519,4400.0
2008-05-12 12:50:00,57.73,57.84,57.71,57.83,13700.0,44.0596,44.1435,44.0443,44.1359,13700.0
2008-05-12 12:55:00,57.83,57.87,57.77,57.78,10100.0,44.1359,44.1664,44.0901,44.0977,10100.0
2008-05-12 13:00:00,57.78,57.8,57.77,57.79,6800.0,44.0977,44.113,44.0901,44.1054,6800.0
2008-05-12 13:05:00,57.77,57.77,57.77,57.77,8400.0,44.0901,44.0901,44.0901,44.0901,8400.0
2008-05-12 13:10:00,57.78,57.78,57.77,57.77,7800.0,44.0977,44.0977,44.0901,44.0901,7800.0
2008-05-12 13:15:00,57.78,57.79,57.77,57.78,12300.0,44.0977,44.1054,44.0901,44.0977,12300.0
2008-05-12 13:20:00,57.77,57.79,57.76,57.76,7200.0,44.0901,44.1054,44.0825,44.0825,7200.0
2008-05-12 13:25:00,57.76,57.78,57.7,57.72,4500.0,44.0825,44.0977,44.0367,44.0519,4500.0
2008-05-12 13:30:00,57.72,57.72,57.68,57.69,5300.0,44.0519,44.0519,44.0214,44.029,5300.0
2008-05-12 13:35:00,57.7,57.73,57.69,57.7,9800.0,44.0367,44.0596,44.029,44.0367,9800.0
2008-05-12 13:40:00,57.72,57.73,57.7,57.71,3800.0,44.0519,44.0596,44.0367,44.0443,3800.0
2008-05-12 13:45:00,57.72,57.74,57.62,57.66,114300.0,44.0519,44.0672,43.9756,44.0062,114300.0
2008-05-12 13:50:00,57.67,57.71,57.64,57.68,13300.0,44.0138,44.0443,43.9909,44.0214,13300.0
2008-05-12 13:55:00,57.67,57.72,57.67,57.7,13400.0,44.0138,44.0519,44.0138,44.0367,13400.0
2008-05-12 14:00:00,57.7,57.75,57.7,57.74,13100.0,44.0367,44.0748,44.0367,44.0672,13100.0
2008-05-12 14:05:00,57.73,57.74,57.71,57.74,2200.0,44.0596,44.0672,44.0443,44.0672,2200.0
2008-05-12 14:10:00,57.74,57.8,57.74,57.79,7200.0,44.0672,44.113,44.0672,44.1054,7200.0
2008-05-12 14:15:00,57.79,57.81,57.76,57.8,8900.0,44.1054,44.1206,44.0825,44.113,8900.0
2008-05-12 14:20:00,57.79,57.81,57.76,57.79,11700.0,44.1054,44.1206,44.0825,44.1054,11700.0
2008-05-12 14:25:00,57.79,57.92,57.79,57.87,38000.0,44.1054,44.2046,44.1054,44.1664,38000.0
2008-05-12 14:30:00,57.86,57.94,57.85,57.92,10100.0,44.1588,44.2198,44.1512,44.2046,10100.0
2008-05-12 14:35:00,57.91,57.96,57.91,57.93,8000.0,44.197,44.2351,44.197,44.2122,8000.0
2008-05-12 14:40:00,57.93,57.96,57.91,57.95,3100.0,44.2122,44.2351,44.197,44.2275,3100.0
2008-05-12 14:45:00,57.95,58.03,57.94,58.03,15600.0,44.2275,44.2885,44.2198,44.2885,15600.0
2008-05-12 14:50:00,58.04,58.07,58.02,58.05,16900.0,44.2962,44.3191,44.2809,44.3038,16900.0
2008-05-12 14:55:00,58.04,58.06,57.97,57.97,15800.0,44.2962,44.3114,44.2427,44.2427,15800.0
2008-05-12 15:00:00,57.97,58.01,57.93,58.01,20100.0,44.2427,44.2733,44.2122,44.2733,20100.0
2008-05-12 15:05:00,58.02,58.07,57.97,58.02,53600.0,44.2809,44.3191,44.2427,44.2809,53600.0
2008-05-12 15:10:00,58.0,58.01,57.93,57.96,25900.0,44.2656,44.2733,44.2122,44.2351,25900.0
2008-05-12 15:15:00,57.96,58.03,57.96,58.02,13000.0,44.2351,44.2885,44.2351,44.2809,13000.0
2008-05-12 15:20:00,58.02,58.1,58.01,58.06,32200.0,44.2809,44.342,44.2733,44.3114,32200.0
2008-05-12 15:25:00,58.06,58.06,57.87,57.91,43700.0,44.3114,44.3114,44.1664,44.197,43700.0
2008-05-12 15:30:00,57.88,57.91,57.84,57.88,14500.0,44.1741,44.197,44.1435,44.1741,14500.0
2008-05-12 15:35:00,57.89,57.97,57.89,57.92,26500.0,44.1817,44.2427,44.1817,44.2046,26500.0
2008-05-12 15:40:00,57.95,57.95,57.86,57.9,16500.0,44.2275,44.2275,44.1588,44.1893,16500.0
2008-05-12 15:45:00,57.91,57.95,57.87,57.93,38100.0,44.197,44.2275,44.1664,44.2122,38100.0
2008-05-12 15:50:00,57.93,57.94,57.88,57.88,57500.0,44.2122,44.2198,44.1741,44.1741,57500.0
2008-05-12 15:55:00,57.88,58.13,57.86,58.13,105000.0,44.1741,44.3649,44.1588,44.3649,105000.0
2008-05-13 09:30:00,58.27,58.33,58.07,58.1,7200.0,44.4717,44.5175,44.3191,44.342,7200.0
2008-05-13 09:35:00,58.15,58.16,58.05,58.06,22600.0,44.3801,44.3878,44.3038,44.3114,22600.0
2008-05-13 09:40:00,58.07,58.09,57.98,58.0,22400.0,44.3191,44.3343,44.2504,44.2656,22400.0
2008-05-13 09:45:00,57.97,58.04,57.92,58.02,4100.0,44.2427,44.2962,44.2046,44.2809,4100.0
2008-05-13 09:50:00,58.02,58.02,57.96,57.99,14700.0,44.2809,44.2809,44.2351,44.258,14700.0
2008-05-13 09:55:00,57.98,58.04,57.94,57.97,18000.0,44.2504,44.2962,44.2198,44.2427,18000.0
2008-05-13 10:00:00,57.97,58.0,57.93,57.93,15900.0,44.2427,44.2656,44.2122,44.2122,15900.0
2008-05-13 10:05:00,57.93,57.97,57.83,57.93,29800.0,44.2122,44.2427,44.1359,44.2122,29800.0
2008-05-13 10:10:00,57.93,58.0,57.92,57.97,25400.0,44.2122,44.2656,44.2046,44.2427,25400.0
2008-05-13 10:15:00,57.97,58.01,57.96,58.0,13000.0,44.2427,44.2733,44.2351,44.2656,13000.0
2008-05-13 10:20:00,58.0,58.05,57.99,58.03,12200.0,44.2656,44.3038,44.258,44.2885,12200.0
2008-05-13 10:25:00,58.02,58.05,57.99,58.02,14300.0,44.2809,44.3038,44.258,44.2809,14300.0
2008-05-13 10:30:00,58.0,58.06,58.0,58.04,5200.0,44.2656,44.3114,44.2656,44.2962,5200.0
2008-05-13 10:35:00,58.05,58.07,58.0,58.06,8900.0,44.3038,44.3191,44.2656,44.3114,8900.0
2008-05-13 10:40:00,58.05,58.05,57.96,57.96,10700.0,44.3038,44.3038,44.2351,44.2351,10700.0
2008-05-13 10:45:00,57.93,57.96,57.75,57.78,98000.0,44.2122,44.2351,44.0748,44.0977,98000.0
2008-05-13 10:50:00,57.79,57.79,57.74,57.76,26500.0,44.1054,44.1054,44.0672,44.0825,26500.0
2008-05-13 10:55:00,57.76,57.79,57.73,57.74,23700.0,44.0825,44.1054,44.0596,44.0672,23700.0
2008-05-13 11:00:00,57.71,57.74,57.65,57.73,47200.0,44.0443,44.0672,43.9985,44.0596,47200.0
2008-05-13 11:05:00,57.72,57.72,57.65,57.68,64500.0,44.0519,44.0519,43.9985,44.0214,64500.0
2008-05-13 11:10:00,57.7,57.72,57.67,57.7,24000.0,44.0367,44.0519,44.0138,44.0367,24000.0
2008-05-13 11:15:00,57.71,57.75,57.66,57.68,35900.0,44.0443,44.0748,44.0062,44.0214,35900.0
2008-05-13 11:20:00,57.65,57.67,57.63,57.65,9200.0,43.9985,44.0138,43.9833,43.9985,9200.0
2008-05-13 11:25:00,57.65,57.65,57.59,57.59,3600.0,43.9985,43.9985,43.9527,43.9527,3600.0
2008-05-13 11:30:00,57.58,57.61,57.57,57.59,42300.0,43.9451,43.968,43.9375,43.9527,42300.0
2008-05-13 11:35:00,57.58,57.66,57.53,57.53,12900.0,43.9451,44.0062,43.9069,43.9069,12900.0
2008-05-13 11:40:00,57.55,57.62,57.55,57.61,8700.0,43.9222,43.9756,43.9222,43.968,8700.0
2008-05-13 11:45:00,57.61,57.62,57.58,57.58,57500.0,43.968,43.9756,43.9451,43.9451,57500.0
2008-05-13 11:50:00,57.59,57.6,57.56,57.6,23500.0,43.9527,43.9604,43.9298,43.9604,23500.0
2008-05-13 11:55:00,57.61,57.67,57.59,57.6,45500.0,43.968,44.0138,43.9527,43.9604,45500.0
2008-05-13 12:00:00,57.6,57.66,57.6,57.66,24000.0,43.9604,44.0062,43.9604,44.0062,24000.0
2008-05-13 12:05:00,57.66,57.67,57.63,57.63,3800.0,44.0062,44.0138,43.9833,43.9833,3800.0
2008-05-13 12:10:00,57.65,57.65,57.6,57.64,3600.0,43.9985,43.9985,43.9604,43.9909,3600.0
2008-05-13 12:15:00,57.65,57.68,57.65,57.68,4300.0,43.9985,44.0214,43.9985,44.0214,4300.0
2008-05-13 12:20:00,57.68,57.71,57.68,57.68,1600.0,44.0214,44.0443,44.0214,44.0214,1600.0
2008-05-13 12:25:00,57.72,57.76,57.71,57.71,3700.0,44.0519,44.0825,44.0443,44.0443,3700.0
2008-05-13 12:30:00,57.7,57.73,57.67,57.71,280700.0,44.0367,44.0596,44.0138,44.0443,280700.0
2008-05-13 12:35:00,57.74,57.77,57.69,57.71,4400.0,44.0672,44.0901,44.029,44.0443,4400.0
2008-05-13 12:40:00,57.76,57.76,57.73,57.73,1400.0,44.0825,44.0825,44.0596,44.0596,1400.0
2008-05-13 12:45:00,57.72,57.74,57.67,57.68,3000.0,44.0519,44.0672,44.0138,44.0214,3000.0
2008-05-13 12:50:00,57.71,57.71,57.65,57.65,3600.0,44.0443,44.0443,43.9985,43.9985,3600.0
2008-05-13 12:55:00,57.66,57.68,57.65,57.68,1100.0,44.0062,44.0214,43.9985,44.0214,1100.0
2008-05-13 13:00:00,57.68,57.68,57.63,57.68,15500.0,44.0214,44.0214,43.9833,44.0214,15500.0
2008-05-13 13:05:00,57.7,57.71,57.69,57.7,2800.0,44.0367,44.0443,44.029,44.0367,2800.0
2008-05-13 13:10:00,57.71,57.73,57.68,57.71,7300.0,44.0443,44.0596,44.0214,44.0443,7300.0
2008-05-13 13:15:00,57.7,57.71,57.68,57.7,7000.0,44.0367,44.0443,44.0214,44.0367,7000.0
2008-05-13 13:20:00,57.69,57.79,57.69,57.75,6500.0,44.029,44.1054,44.029,44.0748,6500.0
2008-05-13 13:25:00,57.75,57.81,57.75,57.8,9500.0,44.0748,44.1206,44.0748,44.113,9500.0
2008-05-13 13:30:00,57.82,57.86,57.78,57.8,8800.0,44.1283,44.1588,44.0977,44.113,8800.0
2008-05-13 13:35:00,57.82,57.83,57.78,57.8,4700.0,44.1283,44.1359,44.0977,44.113,4700.0
2008-05-13 13:40:00,57.81,57.86,57.8,57.83,3800.0,44.1206,44.1588,44.113,44.1359,3800.0
2008-05-13 13:45:00,57.84,57.9,57.84,57.87,4200.0,44.1435,44.1893,44.1435,44.1664,4200.0
2008-05-13 13:50:00,57.86,57.89,57.85,57.87,5200.0,44.1588,44.1817,44.1512,44.1664,5200.0
2008-05-13 13:55:00,57.87,57.87,57.8,57.82,5700.0,44.1664,44.1664,44.113,44.1283,5700.0
2008-05-13 14:00:00,57.81,57.91,57.81,57.9,5700.0,44.1206,44.197,44.1206,44.1893,5700.0
2008-05-13 14:05:00,57.92,57.93,57.91,57.92,3700.0,44.2046,44.2122,44.197,44.2046,3700.0
2008-05-13 14:10:00,57.92,57.93,57.89,57.93,14600.0,44.2046,44.2122,44.1817,44.2122,14600.0
2008-05-13 14:15:00,57.92,57.94,57.9,57.92,10800.0,44.2046,44.2198,44.1893,44.2046,10800.0
2008-05-13 14:20:00,57.92,57.95,57.89,57.89,16300.0,44.2046,44.2275,44.1817,44.1817,16300.0
2008-05-13 14:25:00,57.88,57.92,57.88,57.88,10200.0,44.1741,44.2046,44.1741,44.1741,10200.0
2008-05-13 14:30:00,57.89,57.9,57.87,57.9,7700.0,44.1817,44.1893,44.1664,44.1893,7700.0
2008-05-13 14:35:00,57.91,57.93,57.87,57.9,5800.0,44.197,44.2122,44.1664,44.1893,5800.0
2008-05-13 14:40:00,57.9,57.93,57.89,57.9,4000.0,44.1893,44.2122,44.1817,44.1893,4000.0
2008-05-13 14:45:00,57.9,57.94,57.88,57.88,1800.0,44.1893,44.2198,44.1741,44.1741,1800.0
2008-05-13 14:50:00,57.92,57.95,57.92,57.95,4800.0,44.2046,44.2275,44.2046,44.2275,4800.0
2008-05-13 14:55:00,57.97,57.99,57.94,57.97,5600.0,44.2427,44.258,44.2198,44.2427,5600.0
2008-05-13 15:00:00,57.98,58.05,57.97,58.05,22700.0,44.2504,44.3038,44.2427,44.3038,22700.0
2008-05-13 15:05:00,58.03,58.04,57.98,57.98,8500.0,44.2885,44.2962,44.2504,44.2504,8500.0
2008-05-13 15:10:00,58.0,58.0,57.9,57.9,5400.0,44.2656,44.2656,44.1893,44.1893,5400.0
2008-05-13 15:15:00,57.89,57.93,57.87,57.87,4100.0,44.1817,44.2122,44.1664,44.1664,4100.0
2008-05-13 15:20:00,57.89,57.93,57.88,57.9,27300.0,44.1817,44.2122,44.1741,44.1893,27300.0
2008-05-13 15:25:00,57.89,57.89,57.82,57.88,13900.0,44.1817,44.1817,44.1283,44.1741,13900.0
2008-05-13 15:30:00,57.89,57.9,57.86,57.87,5200.0,44.1817,44.1893,44.1588,44.1664,5200.0
2008-05-13 15:35:00,57.88,57.89,57.85,57.88,9700.0,44.1741,44.1817,44.1512,44.1741,9700.0
2008-05-13 15:40:00,57.9,57.92,57.87,57.89,6700.0,44.1893,44.2046,44.1664,44.1817,6700.0
2008-05-13 15:45:00,57.89,57.92,57.84,57.9,24400.0,44.1817,44.2046,44.1435,44.1893,24400.0
2008-05-13 15:50:00,57.9,57.99,57.9,57.98,21200.0,44.1893,44.258,44.1893,44.2504,21200.0
2008-05-13 15:55:00,57.99,58.0,57.97,58.0,20200.0,44.258,44.2656,44.2427,44.2656,20200.0
2008-05-14 09:30:00,58.09,58.13,58.03,58.08,16300.0,44.3343,44.3649,44.2885,44.3267,16300.0
2008-05-14 09:35:00,58.08,58.17,58.06,58.17,33000.0,44.3267,44.3954,44.3114,44.3954,33000.0
2008-05-14 09:40:00,58.17,58.17,58.11,58.12,21200.0,44.3954,44.3954,44.3496,44.3572,21200.0
2008-05-14 09:45:00,58.12,58.16,58.05,58.16,41400.0,44.3572,44.3878,44.3038,44.3878,41400.0
2008-05-14 09:50:00,58.13,58.22,58.1,58.2,77600.0,44.3649,44.4335,44.342,44.4183,77600.0
2008-05-14 09:55:00,58.2,58.2,58.13,58.14,28100.0,44.4183,44.4183,44.3649,44.3725,28100.0
2008-05-14 10:00:00,58.16,58.22,58.15,58.22,20100.0,44.3878,44.4335,44.3801,44.4335,20100.0
2008-05-14 10:05:00,58.23,58.28,58.21,58.25,40000.0,44.4412,44.4793,44.4259,44.4564,40000.0
2008-05-14 10:10:00,58.25,58.25,58.21,58.24,15900.0,44.4564,44.4564,44.4259,44.4488,15900.0
2008-05-14 10:15:00,58.25,58.25,58.22,58.24,17900.0,44.4564,44.4564,44.4335,44.4488,17900.0
2008-05-14 10:20:00,58.23,58.25,58.2,58.24,35800.0,44.4412,44.4564,44.4183,44.4488,35800.0
2008-05-14 10:25:00,58.25,58.25,58.23,58.24,4700.0,44.4564,44.4564,44.4412,44.4488,4700.0
2008-05-14 10:30:00,58.23,58.28,58.2,58.27,25100.0,44.4412,44.4793,44.4183,44.4717,25100.0
2008-05-14 10:35:00,58.27,58.28,58.26,58.27,11400.0,44.4717,44.4793,44.4641,44.4717,11400.0
2008-05-14 10:40:00,58.27,58.29,58.24,58.26,23400.0,44.4717,44.487,44.4488,44.4641,23400.0
2008-05-14 10:45:00,58.27,58.29,58.24,58.24,21600.0,44.4717,44.487,44.4488,44.4488,21600.0
2008-05-14 10:50:00,58.23,58.29,58.22,58.29,3500.0,44.4412,44.487,44.4335,44.487,3500.0
2008-05-14 10:55:00,58.28,58.31,58.25,58.3,8000.0,44.4793,44.5022,44.4564,44.4946,8000.0
2008-05-14 11:00:00,58.31,58.32,58.24,58.24,9900.0,44.5022,44.5099,44.4488,44.4488,9900.0
2008-05-14 11:05:00,58.27,58.31,58.27,58.28,4500.0,44.4717,44.5022,44.4717,44.4793,4500.0
2008-05-14 11:10:00,58.29,58.29,58.22,58.29,9600.0,44.487,44.487,44.4335,44.487,9600.0
2008-05-14 11:15:00,58.32,58.35,58.32,58.33,6900.0,44.5099,44.5328,44.5099,44.5175,6900.0
2008-05-14 11:20:00,58.32,58.33,58.26,58.33,13200.0,44.5099,44.5175,44.4641,44.5175,13200.0
2008-05-14 11:25:00,58.32,58.38,58.3,58.38,15300.0,44.5099,44.5557,44.4946,44.5557,15300.0
2008-05-14 11:30:00,58.38,58.4,58.37,58.4,12400.0,44.5557,44.5709,44.548,44.5709,12400.0
2008-05-14 11:35:00,58.4,58.42,58.37,58.4,21800.0,44.5709,44.5862,44.548,44.5709,21800.0
2008-05-14 11:40:00,58.41,58.44,58.39,58.44,7100.0,44.5786,44.6015,44.5633,44.6015,7100.0
2008-05-14 11:45:00,58.42,58.48,58.42,58.45,13200.0,44.5862,44.632,44.5862,44.6091,13200.0
2008-05-14 11:50:00,58.47,58.49,58.41,58.42,18900.0,44.6243,44.6396,44.5786,44.5862,18900.0
2008-05-14 11:55:00,58.44,58.45,58.42,58.45,15400.0,44.6015,44.6091,44.5862,44.6091,15400.0
2008-05-14 12:00:00,58.46,58.49,58.44,58.49,13400.0,44.6167,44.6396,44.6015,44.6396,13400.0
2008-05-14 12:05:00,58.49,58.49,58.46,58.48,5400.0,44.6396,44.6396,44.6167,44.632,5400.0
2008-05-14 12:10:00,58.49,58.52,58.47,58.51,19600.0,44.6396,44.6625,44.6243,44.6549,19600.0
2008-05-14 12:15:00,58.51,58.51,58.5,58.51,3900.0,44.6549,44.6549,44.6472,44.6549,3900.0
2008-05-14 12:20:00,58.5,58.51,58.5,58.51,2300.0,44.6472,44.6549,44.6472,44.6549,2300.0
2008-05-14 12:25:00,58.51,58.54,58.5,58.5,8300.0,44.6549,44.6778,44.6472,44.6472,8300.0
2008-05-14 12:30:00,58.51,58.52,58.48,58.49,6000.0,44.6549,44.6625,44.632,44.6396,6000.0
2008-05-14 12:35:00,58.5,58.5,58.42,58.44,8700.0,44.6472,44.6472,44.5862,44.6015,8700.0
2008-05-14 12:40:00,58.45,58.45,58.43,58.43,9400.0,44.6091,44.6091,44.5938,44.5938,9400.0
2008-05-14 12:45:00,58.44,58.47,58.44,58.47,6000.0,44.6015,44.6243,44.6015,44.6243,6000.0
2008-05-14 12:50:00,58.47,58.53,58.45,58.53,10700.0,44.6243,44.6701,44.6091,44.6701,10700.0
2008-05-14 12:55:00,58.53,58.55,58.52,58.54,12000.0,44.6701,44.6854,44.6625,44.6778,12000.0
2008-05-14 13:00:00,58.54,58.56,58.51,58.53,8500.0,44.6778,44.693,44.6549,44.6701,8500.0
2008-05-14 13:05:00,58.54,58.58,58.53,58.58,6100.0,44.6778,44.7083,44.6701,44.7083,6100.0
2008-05-14 13:10:00,58.59,58.65,58.5,58.64,180000.0,44.7159,44.7617,44.6472,44.7541,180000.0
2008-05-14 13:15:00,58.65,58.66,58.64,58.66,18100.0,44.7617,44.7694,44.7541,44.7694,18100.0
2008-05-14 13:20:00,58.66,58.66,58.58,58.64,12400.0,44.7694,44.7694,44.7083,44.7541,12400.0
2008-05-14 13:25:00,58.64,58.65,58.63,58.64,7000.0,44.7541,44.7617,44.7465,44.7541,7000.0
2008-05-14 13:30:00,58.64,58.66,58.62,58.64,5500.0,44.7541,44.7694,44.7388,44.7541,5500.0
2008-05-14 13:35:00,58.65,58.69,58.65,58.67,25200.0,44.7617,44.7923,44.7617,44.777,25200.0
2008-05-14 13:40:00,58.67,58.7,58.65,58.65,8300.0,44.777,44.7999,44.7617,44.7617,8300.0
2008-05-14 13:45:00,58.66,58.7,58.63,58.64,10300.0,44.7694,44.7999,44.7465,44.7541,10300.0
2008-05-14 13:50:00,58.64,58.65,58.56,58.6,32600.0,44.7541,44.7617,44.693,44.7236,32600.0
2008-05-14 13:55:00,58.6,58.68,58.6,58.68,9500.0,44.7236,44.7846,44.7236,44.7846,9500.0
2008-05-14 14:00:00,58.68,58.75,58.65,58.66,35500.0,44.7846,44.838,44.7617,44.7694,35500.0
2008-05-14 14:05:00,58.66,58.71,58.63,58.65,37300.0,44.7694,44.8075,44.7465,44.7617,37300.0
2008-05-14 14:10:00,58.65,58.65,58.61,58.65,6800.0,44.7617,44.7617,44.7312,44.7617,6800.0
2008-05-14 14:15:00,58.65,58.7,58.63,58.65,13100.0,44.7617,44.7999,44.7465,44.7617,13100.0
2008-05-14 14:20:00,58.65,58.66,58.56,58.57,15400.0,44.7617,44.7694,44.693,44.7007,15400.0
2008-05-14 14:25:00,58.56,58.59,58.56,58.58,18800.0,44.693,44.7159,44.693,44.7083,18800.0
2008-05-14 14:30:00,58.58,58.64,58.58,58.61,20800.0,44.7083,44.7541,44.7083,44.7312,20800.0
2008-05-14 14:35:00,58.61,58.61,58.52,58.52,30200.0,44.7312,44.7312,44.6625,44.6625,30200.0
2008-05-14 14:40:00,58.51,58.51,58.49,58.51,22100.0,44.6549,44.6549,44.6396,44.6549,22100.0
2008-05-14 14:45:00,58.51,58.55,58.5,58.53,22900.0,44.6549,44.6854,44.6472,44.6701,22900.0
2008-05-14 14:50:00,58.52,58.53,58.51,58.52,8500.0,44.6625,44.6701,44.6549,44.6625,8500.0
2008-05-14 14:55:00,58.53,58.56,58.51,58.51,13900.0,44.6701,44.693,44.6549,44.6549,13900.0
2008-05-14 15:00:00,58.52,58.55,58.48,58.55,27500.0,44.6625,44.6854,44.632,44.6854,27500.0
2008-05-14 15:05:00,58.52,58.54,58.39,58.4,17100.0,44.6625,44.6778,44.5633,44.5709,17100.0
2008-05-14 15:10:00,58.41,58.46,58.38,58.4,13500.0,44.5786,44.6167,44.5557,44.5709,13500.0
2008-05-14 15:15:00,58.41,58.48,58.41,58.42,17200.0,44.5786,44.632,44.5786,44.5862,17200.0
2008-05-14 15:20:00,58.43,58.45,58.33,58.33,25400.0,44.5938,44.6091,44.5175,44.5175,25400.0
2008-05-14 15:25:00,58.33,58.38,58.31,58.31,14800.0,44.5175,44.5557,44.5022,44.5022,14800.0
2008-05-14 15:30:00,58.32,58.33,58.25,58.28,18700.0,44.5099,44.5175,44.4564,44.4793,18700.0
2008-05-14 15:35:00,58.27,58.27,58.17,58.22,19300.0,44.4717,44.4717,44.3954,44.4335,19300.0
2008-05-14 15:40:00,58.22,58.29,58.15,58.15,39700.0,44.4335,44.487,44.3801,44.3801,39700.0
2008-05-14 15:45:00,58.14,58.27,58.12,58.25,18100.0,44.3725,44.4717,44.3572,44.4564,18100.0
2008-05-14 15:50:00,58.25,58.26,58.1,58.11,42400.0,44.4564,44.4641,44.342,44.3496,42400.0
2008-05-14 15:55:00,58.13,58.18,58.13,58.18,49800.0,44.3649,44.403,44.3649,44.403,49800.0
2008-05-15 09:30:00,59.51,59.55,59.34,59.34,64000.0,45.4181,45.4486,45.2883,45.2883,64000.0
2008-05-15 09:35:00,59.33,59.38,59.32,59.36,68500.0,45.2807,45.3189,45.2731,45.3036,68500.0
2008-05-15 09:40:00,59.35,59.35,59.24,59.28,57500.0,45.296,45.296,45.212,45.2425,57500.0
2008-05-15 09:45:00,59.28,59.29,59.24,59.27,36100.0,45.2425,45.2502,45.212,45.2349,36100.0
2008-05-15 09:50:00,59.27,59.36,59.25,59.33,46000.0,45.2349,45.3036,45.2196,45.2807,46000.0
2008-05-15 09:55:00,59.32,59.38,59.3,59.38,9800.0,45.2731,45.3189,45.2578,45.3189,9800.0
2008-05-15 10:00:00,59.38,59.45,59.34,59.42,68800.0,45.3189,45.3723,45.2883,45.3494,68800.0
2008-05-15 10:05:00,59.4,59.46,59.39,59.44,9400.0,45.3341,45.3799,45.3265,45.3647,9400.0
2008-05-15 10:10:00,59.43,59.48,59.26,59.26,24600.0,45.357,45.3952,45.2273,45.2273,24600.0
2008-05-15 10:15:00,59.27,59.3,59.2,59.28,20200.0,45.2349,45.2578,45.1815,45.2425,20200.0
2008-05-15 10:20:00,59.31,59.4,59.3,59.37,22600.0,45.2654,45.3341,45.2578,45.3112,22600.0
2008-05-15 10:25:00,59.37,59.43,59.35,59.43,28800.0,45.3112,45.357,45.296,45.357,28800.0
2008-05-15 10:30:00,59.44,59.46,59.4,59.44,5800.0,45.3647,45.3799,45.3341,45.3647,5800.0
2008-05-15 10:35:00,59.45,59.48,59.4,59.47,9800.0,45.3723,45.3952,45.3341,45.3875,9800.0
2008-05-15 10:40:00,59.48,59.5,59.47,59.5,11900.0,45.3952,45.4104,45.3875,45.4104,11900.0
2008-05-15 10:45:00,59.5,59.53,59.45,59.53,60000.0,45.4104,45.4333,45.3723,45.4333,60000.0
2008-05-15 10:50:00,59.5,59.51,59.45,59.49,100700.0,45.4104,45.4181,45.3723,45.4028,100700.0
2008-05-15 10:55:00,59.5,59.52,59.48,59.49,32000.0,45.4104,45.4257,45.3952,45.4028,32000.0
2008-05-15 11:00:00,59.5,59.58,59.49,59.58,25100.0,45.4104,45.4715,45.4028,45.4715,25100.0
2008-05-15 11:05:00,59.6,59.65,59.58,59.58,58300.0,45.4868,45.5249,45.4715,45.4715,58300.0
2008-05-15 11:10:00,59.58,59.59,59.53,59.59,8100.0,45.4715,45.4791,45.4333,45.4791,8100.0
2008-05-15 11:15:00,59.59,59.63,59.55,59.58,24600.0,45.4791,45.5097,45.4486,45.4715,24600.0
2008-05-15 11:20:00,59.58,59.6,59.57,59.58,12600.0,45.4715,45.4868,45.4639,45.4715,12600.0
2008-05-15 11:25:00,59.58,59.59,59.53,59.55,25900.0,45.4715,45.4791,45.4333,45.4486,25900.0
2008-05-15 11:30:00,59.55,59.57,59.49,59.55,49000.0,45.4486,45.4639,45.4028,45.4486,49000.0
2008-05-15 11:35:00,59.54,59.56,59.52,59.53,15300.0,45.441,45.4562,45.4257,45.4333,15300.0
2008-05-15 11:40:00,59.53,59.54,59.42,59.46,51400.0,45.4333,45.441,45.3494,45.3799,51400.0
2008-05-15 11:45:00,59.49,59.53,59.48,59.5,16200.0,45.4028,45.4333,45.3952,45.4104,16200.0
2008-05-15 11:50:00,59.5,59.54,59.49,59.54,26300.0,45.4104,45.441,45.4028,45.441,26300.0
2008-05-15 11:55:00,59.54,59.61,59.54,59.61,28600.0,45.441,45.4944,45.441,45.4944,28600.0
2008-05-15 12:00:00,59.61,59.61,59.59,59.6,39500.0,45.4944,45.4944,45.4791,45.4868,39500.0
2008-05-15 12:05:00,59.6,59.62,59.58,59.59,29600.0,45.4868,45.502,45.4715,45.4791,29600.0
2008-05-15 12:10:00,59.59,59.65,59.58,59.64,23600.0,45.4791,45.5249,45.4715,45.5173,23600.0
2008-05-15 12:15:00,59.64,59.64,59.6,59.6,17800.0,45.5173,45.5173,45.4868,45.4868,17800.0
2008-05-15 12:20:00,59.61,59.61,59.59,59.61,42000.0,45.4944,45.4944,45.4791,45.4944,42000.0
2008-05-15 12:25:00,59.62,59.65,59.6,59.63,25500.0,45.502,45.5249,45.4868,45.5097,25500.0
2008-05-15 12:30:00,59.64,59.67,59.63,59.67,35600.0,45.5173,45.5402,45.5097,45.5402,35600.0
2008-05-15 12:35:00,59.67,59.7,59.64,59.7,28700.0,45.5402,45.5631,45.5173,45.5631,28700.0
2008-05-15 12:40:00,59.7,59.71,59.65,59.7,28800.0,45.5631,45.5707,45.5249,45.5631,28800.0
2008-05-15 12:45:00,59.7,59.72,59.67,59.7,15100.0,45.5631,45.5783,45.5402,45.5631,15100.0
2008-05-15 12:50:00,59.7,59.72,59.67,59.71,51600.0,45.5631,45.5783,45.5402,45.5707,51600.0
2008-05-15 12:55:00,59.7,59.74,59.7,59.7,42900.0,45.5631,45.5936,45.5631,45.5631,42900.0
2008-05-15 13:00:00,59.69,59.8,59.69,59.78,55300.0,45.5555,45.6394,45.5555,45.6241,55300.0
2008-05-15 13:05:00,59.77,59.8,59.76,59.78,58900.0,45.6165,45.6394,45.6089,45.6241,58900.0
2008-05-15 13:10:00,59.79,59.8,59.78,59.79,22100.0,45.6318,45.6394,45.6241,45.6318,22100.0
2008-05-15 13:15:00,59.78,59.83,59.78,59.83,39400.0,45.6241,45.6623,45.6241,45.6623,39400.0
2008-05-15 13:20:00,59.83,59.86,59.81,59.82,87300.0,45.6623,45.6852,45.647,45.6547,87300.0
2008-05-15 13:25:00,59.84,59.85,59.8,59.84,11900.0,45.6699,45.6776,45.6394,45.6699,11900.0
2008-05-15 13:30:00,59.84,59.91,59.84,59.9,88500.0,45.6699,45.7234,45.6699,45.7157,88500.0
2008-05-15 13:35:00,59.9,59.92,59.86,59.87,369500.0,45.7157,45.731,45.6852,45.6928,369500.0
2008-05-15 13:40:00,59.87,59.87,59.84,59.85,12900.0,45.6928,45.6928,45.6699,45.6776,12900.0
2008-05-15 13:45:00,59.85,59.93,59.85,59.93,19500.0,45.6776,45.7386,45.6776,45.7386,19500.0
2008-05-15 13:50:00,59.9,59.94,59.86,59.9,26400.0,45.7157,45.7463,45.6852,45.7157,26400.0
2008-05-15 13:55:00,59.9,59.95,59.89,59.94,9200.0,45.7157,45.7539,45.7081,45.7463,9200.0
2008-05-15 14:00:00,59.94,59.95,59.92,59.94,3800.0,45.7463,45.7539,45.731,45.7463,3800.0
2008-05-15 14:05:00,59.94,59.95,59.91,59.93,6100.0,45.7463,45.7539,45.7234,45.7386,6100.0
2008-05-15 14:10:00,59.95,59.97,59.9,59.94,29800.0,45.7539,45.7691,45.7157,45.7463,29800.0
2008-05-15 14:15:00,59.94,59.94,59.89,59.91,16300.0,45.7463,45.7463,45.7081,45.7234,16300.0
2008-05-15 14:20:00,59.93,59.95,59.9,59.91,10900.0,45.7386,45.7539,45.7157,45.7234,10900.0
2008-05-15 14:25:00,59.91,59.93,59.84,59.85,152900.0,45.7234,45.7386,45.6699,45.6776,152900.0
2008-05-15 14:30:00,59.86,59.87,59.81,59.82,30600.0,45.6852,45.6928,45.647,45.6547,30600.0
2008-05-15 14:35:00,59.81,59.88,59.81,59.88,15100.0,45.647,45.7005,45.647,45.7005,15100.0
2008-05-15 14:40:00,59.87,59.9,59.86,59.9,12700.0,45.6928,45.7157,45.6852,45.7157,12700.0
2008-05-15 14:45:00,59.9,59.92,59.87,59.92,17100.0,45.7157,45.731,45.6928,45.731,17100.0
2008-05-15 14:50:00,59.91,59.98,59.91,59.93,58800.0,45.7234,45.7768,45.7234,45.7386,58800.0
2008-05-15 14:55:00,59.93,59.97,59.93,59.93,36600.0,45.7386,45.7691,45.7386,45.7386,36600.0
2008-05-15 15:00:00,59.93,59.95,59.83,59.86,19600.0,45.7386,45.7539,45.6623,45.6852,19600.0
2008-05-15 15:05:00,59.86,59.95,59.86,59.93,57700.0,45.6852,45.7539,45.6852,45.7386,57700.0
2008-05-15 15:10:00,59.95,59.97,59.93,59.97,46100.0,45.7539,45.7691,45.7386,45.7691,46100.0
2008-05-15 15:15:00,59.97,59.97,59.92,59.94,60600.0,45.7691,45.7691,45.731,45.7463,60600.0
2008-05-15 15:20:00,59.94,59.95,59.87,59.9,16900.0,45.7463,45.7539,45.6928,45.7157,16900.0
2008-05-15 15:25:00,59.9,59.92,59.89,59.92,18500.0,45.7157,45.731,45.7081,45.731,18500.0
2008-05-15 15:30:00,59.91,59.92,59.9,59.91,17500.0,45.7234,45.731,45.7157,45.7234,17500.0
2008-05-15 15:35:00,59.91,60.0,59.91,59.99,117600.0,45.7234,45.792,45.7234,45.7844,117600.0
2008-05-15 15:40:00,59.99,60.14,59.99,60.14,65900.0,45.7844,45.8989,45.7844,45.8989,65900.0
2008-05-15 15:45:00,60.15,60.2,60.14,60.2,54400.0,45.9065,45.9447,45.8989,45.9447,54400.0
2008-05-15 15:50:00,60.19,60.2,60.12,60.13,138800.0,45.9371,45.9447,45.8836,45.8913,138800.0
2008-05-15 15:55:00,60.14,60.16,60.07,60.09,72800.0,45.8989,45.9142,45.8455,45.8607,72800.0
2008-05-16 09:30:00,60.5,60.6,60.34,60.4,56300.0,46.1736,46.25,46.0515,46.0973,56300.0
2008-05-16 09:35:00,60.41,60.43,60.39,60.41,43100.0,46.105,46.1202,46.0897,46.105,43100.0
2008-05-16 09:40:00,60.41,60.46,60.34,60.44,63100.0,46.105,46.1431,46.0515,46.1279,63100.0
2008-05-16 09:45:00,60.44,60.44,60.33,60.37,42600.0,46.1279,46.1279,46.0439,46.0744,42600.0
2008-05-16 09:50:00,60.37,60.41,60.37,60.39,72300.0,46.0744,46.105,46.0744,46.0897,72300.0
2008-05-16 09:55:00,60.39,60.4,60.31,60.4,74700.0,46.0897,46.0973,46.0286,46.0973,74700.0
2008-05-16 10:00:00,60.4,60.4,60.28,60.28,66000.0,46.0973,46.0973,46.0057,46.0057,66000.0
2008-05-16 10:05:00,60.28,60.33,60.28,60.31,33200.0,46.0057,46.0439,46.0057,46.0286,33200.0
2008-05-16 10:10:00,60.3,60.34,60.26,60.33,52300.0,46.021,46.0515,45.9905,46.0439,52300.0
2008-05-16 10:15:00,60.35,60.42,60.35,60.39,54500.0,46.0592,46.1126,46.0592,46.0897,54500.0
2008-05-16 10:20:00,60.4,60.41,60.22,60.3,67200.0,46.0973,46.105,45.9599,46.021,67200.0
2008-05-16 10:25:00,60.32,60.4,60.24,60.4,27500.0,46.0363,46.0973,45.9752,46.0973,27500.0
2008-05-16 10:30:00,60.4,60.4,60.39,60.4,28800.0,46.0973,46.0973,46.0897,46.0973,28800.0
2008-05-16 10:35:00,60.4,60.4,60.37,60.39,67700.0,46.0973,46.0973,46.0744,46.0897,67700.0
2008-05-16 10:40:00,60.39,60.46,60.38,60.46,91100.0,46.0897,46.1431,46.0821,46.1431,91100.0
2008-05-16 10:45:00,60.45,60.52,60.45,60.45,67000.0,46.1355,46.1889,46.1355,46.1355,67000.0
2008-05-16 10:50:00,60.48,60.49,60.44,60.45,33900.0,46.1584,46.166,46.1279,46.1355,33900.0
2008-05-16 10:55:00,60.44,60.44,60.32,60.34,98200.0,46.1279,46.1279,46.0363,46.0515,98200.0
2008-05-16 11:00:00,60.33,60.35,60.31,60.31,59600.0,46.0439,46.0592,46.0286,46.0286,59600.0
2008-05-16 11:05:00,60.31,60.31,60.19,60.21,75400.0,46.0286,46.0286,45.9371,45.9523,75400.0
2008-05-16 11:10:00,60.2,60.24,60.15,60.17,56200.0,45.9447,45.9752,45.9065,45.9218,56200.0
2008-05-16 11:15:00,60.16,60.19,60.12,60.12,46200.0,45.9142,45.9371,45.8836,45.8836,46200.0
2008-05-16 11:20:00,60.12,60.24,60.12,60.22,60500.0,45.8836,45.9752,45.8836,45.9599,60500.0
2008-05-16 11:25:00,60.21,60.3,60.21,60.29,27500.0,45.9523,46.021,45.9523,46.0134,27500.0
2008-05-16 11:30:00,60.3,60.32,60.29,60.31,28600.0,46.021,46.0363,46.0134,46.0286,28600.0
2008-05-16 11:35:00,60.31,60.32,60.31,60.31,9000.0,46.0286,46.0363,46.0286,46.0286,9000.0
2008-05-16 11:40:00,60.31,60.33,60.31,60.33,13000.0,46.0286,46.0439,46.0286,46.0439,13000.0
2008-05-16 11:45:00,60.33,60.36,60.33,60.35,115800.0,46.0439,46.0668,46.0439,46.0592,115800.0
2008-05-16 11:50:00,60.35,60.36,60.34,60.36,21100.0,46.0592,46.0668,46.0515,46.0668,21100.0
2008-05-16 11:55:00,60.36,60.45,60.36,60.4,100700.0,46.0668,46.1355,46.0668,46.0973,100700.0
2008-05-16 12:00:00,60.4,60.47,60.37,60.46,134400.0,46.0973,46.1507,46.0744,46.1431,134400.0
2008-05-16 12:05:00,60.46,60.53,60.45,60.53,143900.0,46.1431,46.1965,46.1355,46.1965,143900.0
2008-05-16 12:10:00,60.52,60.59,60.5,60.59,150300.0,46.1889,46.2423,46.1736,46.2423,150300.0
2008-05-16 12:15:00,60.56,60.63,60.53,60.61,48500.0,46.2194,46.2729,46.1965,46.2576,48500.0
2008-05-16 12:20:00,60.6,60.62,60.48,60.51,33900.0,46.25,46.2652,46.1584,46.1813,33900.0
2008-05-16 12:25:00,60.52,60.61,60.52,60.61,33100.0,46.1889,46.2576,46.1889,46.2576,33100.0
2008-05-16 12:30:00,60.61,60.61,60.57,60.58,48900.0,46.2576,46.2576,46.2271,46.2347,48900.0
2008-05-16 12:35:00,60.59,60.6,60.56,60.59,28400.0,46.2423,46.25,46.2194,46.2423,28400.0
2008-05-16 12:40:00,60.59,60.6,60.56,60.59,7200.0,46.2423,46.25,46.2194,46.2423,7200.0
2008-05-16 12:45:00,60.6,60.61,60.56,60.6,26900.0,46.25,46.2576,46.2194,46.25,26900.0
2008-05-16 12:50:00,60.61,60.61,60.57,60.58,60000.0,46.2576,46.2576,46.2271,46.2347,60000.0
2008-05-16 12:55:00,60.57,60.6,60.57,60.58,10300.0,46.2271,46.25,46.2271,46.2347,10300.0
2008-05-16 13:00:00,60.57,60.6,60.55,60.6,21500.0,46.2271,46.25,46.2118,46.25,21500.0
2008-05-16 13:05:00,60.61,60.73,60.61,60.73,137900.0,46.2576,46.3492,46.2576,46.3492,137900.0
2008-05-16 13:10:00,60.74,60.74,60.62,60.62,41000.0,46.3568,46.3568,46.2652,46.2652,41000.0
2008-05-16 13:15:00,60.61,60.65,60.6,60.63,37700.0,46.2576,46.2881,46.25,46.2729,37700.0
2008-05-16 13:20:00,60.62,60.65,60.6,60.64,30700.0,46.2652,46.2881,46.25,46.2805,30700.0
2008-05-16 13:25:00,60.64,60.7,60.61,60.7,23200.0,46.2805,46.3263,46.2576,46.3263,23200.0
2008-05-16 13:30:00,60.7,60.71,60.64,60.71,28700.0,46.3263,46.3339,46.2805,46.3339,28700.0
2008-05-16 13:35:00,60.7,60.7,60.59,60.6,92500.0,46.3263,46.3263,46.2423,46.25,92500.0
2008-05-16 13:40:00,60.61,60.63,60.59,60.59,74200.0,46.2576,46.2729,46.2423,46.2423,74200.0
2008-05-16 13:45:00,60.59,60.63,60.59,60.63,32400.0,46.2423,46.2729,46.2423,46.2729,32400.0
2008-05-16 13:50:00,60.61,60.62,60.59,60.62,29000.0,46.2576,46.2652,46.2423,46.2652,29000.0
2008-05-16 13:55:00,60.63,60.72,60.62,60.62,13400.0,46.2729,46.3415,46.2652,46.2652,13400.0
2008-05-16 14:00:00,60.6,60.65,60.59,60.61,30300.0,46.25,46.2881,46.2423,46.2576,30300.0
2008-05-16 14:05:00,60.59,60.62,60.57,60.62,15700.0,46.2423,46.2652,46.2271,46.2652,15700.0
2008-05-16 14:10:00,60.62,60.68,60.61,60.66,15400.0,46.2652,46.311,46.2576,46.2958,15400.0
2008-05-16 14:15:00,60.65,60.7,60.65,60.68,21800.0,46.2881,46.3263,46.2881,46.311,21800.0
2008-05-16 14:20:00,60.71,60.75,60.69,60.73,20200.0,46.3339,46.3644,46.3187,46.3492,20200.0
2008-05-16 14:25:00,60.69,60.7,60.63,60.68,14400.0,46.3187,46.3263,46.2729,46.311,14400.0
2008-05-16 14:30:00,60.68,60.69,60.65,60.65,15900.0,46.311,46.3187,46.2881,46.2881,15900.0
2008-05-16 14:35:00,60.66,60.73,60.65,60.72,14300.0,46.2958,46.3492,46.2881,46.3415,14300.0
2008-05-16 14:40:00,60.72,60.74,60.7,60.74,4600.0,46.3415,46.3568,46.3263,46.3568,4600.0
2008-05-16 14:45:00,60.74,60.75,60.68,60.69,34300.0,46.3568,46.3644,46.311,46.3187,34300.0
2008-05-16 14:50:00,60.7,60.75,60.67,60.72,26100.0,46.3263,46.3644,46.3034,46.3415,26100.0
2008-05-16 14:55:00,60.72,60.76,60.71,60.71,58400.0,46.3415,46.3721,46.3339,46.3339,58400.0
2008-05-16 15:00:00,60.71,60.75,60.66,60.66,28300.0,46.3339,46.3644,46.2958,46.2958,28300.0
2008-05-16 15:05:00,60.67,60.75,60.65,60.74,50600.0,46.3034,46.3644,46.2881,46.3568,50600.0
2008-05-16 15:10:00,60.76,60.76,60.71,60.71,16400.0,46.3721,46.3721,46.3339,46.3339,16400.0
2008-05-16 15:15:00,60.7,60.77,60.7,60.76,87200.0,46.3263,46.3797,46.3263,46.3721,87200.0
2008-05-16 15:20:00,60.76,60.8,60.74,60.78,98100.0,46.3721,46.4026,46.3568,46.3873,98100.0
2008-05-16 15:25:00,60.78,60.8,60.74,60.77,118400.0,46.3873,46.4026,46.3568,46.3797,118400.0
2008-05-16 15:30:00,60.77,60.78,60.75,60.76,128600.0,46.3797,46.3873,46.3644,46.3721,128600.0
2008-05-16 15:35:00,60.76,60.77,60.7,60.7,69400.0,46.3721,46.3797,46.3263,46.3263,69400.0
2008-05-16 15:40:00,60.71,60.76,60.68,60.68,169500.0,46.3339,46.3721,46.311,46.311,169500.0
2008-05-16 15:45:00,60.67,60.75,60.65,60.69,95400.0,46.3034,46.3644,46.2881,46.3187,95400.0
2008-05-16 15:50:00,60.69,60.69,60.54,60.55,55000.0,46.3187,46.3187,46.2042,46.2118,55000.0
2008-05-16 15:55:00,60.54,60.69,60.5,60.69,85000.0,46.2042,46.3187,46.1736,46.3187,85000.0
2008-05-19 09:30:00,60.35,60.39,59.92,59.94,57000.0,46.0592,46.0897,45.731,45.7463,57000.0
2008-05-19 09:35:00,59.96,59.98,59.85,59.85,30100.0,45.7615,45.7768,45.6776,45.6776,30100.0
2008-05-19 09:40:00,59.87,59.93,59.87,59.91,27800.0,45.6928,45.7386,45.6928,45.7234,27800.0
2008-05-19 09:45:00,59.92,60.15,59.92,60.11,53300.0,45.731,45.9065,45.731,45.876,53300.0
2008-05-19 09:50:00,60.13,60.2,60.05,60.05,27700.0,45.8913,45.9447,45.8302,45.8302,27700.0
2008-05-19 09:55:00,60.08,60.18,60.08,60.09,20500.0,45.8531,45.9294,45.8531,45.8607,20500.0
2008-05-19 10:00:00,60.09,60.1,60.03,60.03,23500.0,45.8607,45.8684,45.8149,45.8149,23500.0
2008-05-19 10:05:00,60.03,60.17,60.03,60.14,64300.0,45.8149,45.9218,45.8149,45.8989,64300.0
2008-05-19 10:10:00,60.15,60.3,60.14,60.3,85900.0,45.9065,46.021,45.8989,46.021,85900.0
2008-05-19 10:15:00,60.31,60.31,60.19,60.23,46700.0,46.0286,46.0286,45.9371,45.9676,46700.0
2008-05-19 10:20:00,60.23,60.27,60.22,60.27,23700.0,45.9676,45.9981,45.9599,45.9981,23700.0
2008-05-19 10:25:00,60.27,60.33,60.26,60.28,37300.0,45.9981,46.0439,45.9905,46.0057,37300.0
2008-05-19 10:30:00,60.3,60.3,60.24,60.28,17800.0,46.021,46.021,45.9752,46.0057,17800.0
2008-05-19 10:35:00,60.28,60.39,60.27,60.32,52400.0,46.0057,46.0897,45.9981,46.0363,52400.0
2008-05-19 10:40:00,60.33,60.33,60.25,60.26,25900.0,46.0439,46.0439,45.9828,45.9905,25900.0
2008-05-19 10:45:00,60.26,60.3,60.22,60.28,27200.0,45.9905,46.021,45.9599,46.0057,27200.0
2008-05-19 10:50:00,60.3,60.31,60.23,60.27,15700.0,46.021,46.0286,45.9676,45.9981,15700.0
2008-05-19 10:55:00,60.29,60.35,60.28,60.33,11200.0,46.0134,46.0592,46.0057,46.0439,11200.0
2008-05-19 11:00:00,60.34,60.35,60.28,60.32,73400.0,46.0515,46.0592,46.0057,46.0363,73400.0
2008-05-19 11:05:00,60.32,60.33,60.27,60.31,65600.0,46.0363,46.0439,45.9981,46.0286,65600.0
2008-05-19 11:10:00,60.28,60.39,60.26,60.38,29800.0,46.0057,46.0897,45.9905,46.0821,29800.0
2008-05-19 11:15:00,60.38,60.43,60.36,60.42,58400.0,46.0821,46.1202,46.0668,46.1126,58400.0
2008-05-19 11:20:00,60.41,60.49,60.41,60.48,53300.0,46.105,46.166,46.105,46.1584,53300.0
2008-05-19 11:25:00,60.48,60.53,60.45,60.46,54200.0,46.1584,46.1965,46.1355,46.1431,54200.0
2008-05-19 11:30:00,60.46,60.53,60.44,60.5,22600.0,46.1431,46.1965,46.1279,46.1736,22600.0
2008-05-19 11:35:00,60.48,60.55,60.47,60.52,25500.0,46.1584,46.2118,46.1507,46.1889,25500.0
2008-05-19 11:40:00,60.54,60.58,60.53,60.55,20100.0,46.2042,46.2347,46.1965,46.2118,20100.0
2008-05-19 11:45:00,60.58,60.58,60.52,60.54,14200.0,46.2347,46.2347,46.1889,46.2042,14200.0
2008-05-19 11:50:00,60.53,60.56,60.5,60.55,52300.0,46.1965,46.2194,46.1736,46.2118,52300.0
2008-05-19 11:55:00,60.54,60.55,60.47,60.47,7700.0,46.2042,46.2118,46.1507,46.1507,7700.0
2008-05-19 12:00:00,60.47,60.48,60.44,60.47,6300.0,46.1507,46.1584,46.1279,46.1507,6300.0
2008-05-19 12:05:00,60.47,60.54,60.46,60.54,10300.0,46.1507,46.2042,46.1431,46.2042,10300.0
2008-05-19 12:10:00,60.55,60.58,60.49,60.49,16900.0,46.2118,46.2347,46.166,46.166,16900.0
2008-05-19 12:15:00,60.49,60.54,60.46,60.46,14200.0,46.166,46.2042,46.1431,46.1431,14200.0
2008-05-19 12:20:00,60.46,60.51,60.43,60.44,30600.0,46.1431,46.1813,46.1202,46.1279,30600.0
2008-05-19 12:25:00,60.45,60.49,60.44,60.47,23600.0,46.1355,46.166,46.1279,46.1507,23600.0
2008-05-19 12:30:00,60.46,60.53,60.46,60.49,18500.0,46.1431,46.1965,46.1431,46.166,18500.0
2008-05-19 12:35:00,60.48,60.51,60.47,60.47,7400.0,46.1584,46.1813,46.1507,46.1507,7400.0
2008-05-19 12:40:00,60.47,60.51,60.47,60.47,17000.0,46.1507,46.1813,46.1507,46.1507,17000.0
2008-05-19 12:45:00,60.46,60.48,60.41,60.43,21900.0,46.1431,46.1584,46.105,46.1202,21900.0
2008-05-19 12:50:00,60.44,60.46,60.41,60.43,31100.0,46.1279,46.1431,46.105,46.1202,31100.0
2008-05-19 12:55:00,60.42,60.43,60.36,60.41,17600.0,46.1126,46.1202,46.0668,46.105,17600.0
2008-05-19 13:00:00,60.43,60.53,60.43,60.53,12800.0,46.1202,46.1965,46.1202,46.1965,12800.0
2008-05-19 13:05:00,60.52,60.53,60.48,60.5,16700.0,46.1889,46.1965,46.1584,46.1736,16700.0
2008-05-19 13:10:00,60.49,60.55,60.48,60.54,28300.0,46.166,46.2118,46.1584,46.2042,28300.0
2008-05-19 13:15:00,60.54,60.62,60.54,60.61,35100.0,46.2042,46.2652,46.2042,46.2576,35100.0
2008-05-19 13:20:00,60.6,60.61,60.58,60.59,8100.0,46.25,46.2576,46.2347,46.2423,8100.0
2008-05-19 13:25:00,60.59,60.67,60.58,60.64,12200.0,46.2423,46.3034,46.2347,46.2805,12200.0
2008-05-19 13:30:00,60.66,60.69,60.64,60.67,37900.0,46.2958,46.3187,46.2805,46.3034,37900.0
2008-05-19 13:35:00,60.68,60.68,60.67,60.67,63900.0,46.311,46.311,46.3034,46.3034,63900.0
2008-05-19 13:40:00,60.67,60.7,60.67,60.67,36100.0,46.3034,46.3263,46.3034,46.3034,36100.0
2008-05-19 13:45:00,60.67,60.68,60.59,60.64,55700.0,46.3034,46.311,46.2423,46.2805,55700.0
2008-05-19 13:50:00,60.64,60.64,60.62,60.63,21000.0,46.2805,46.2805,46.2652,46.2729,21000.0
2008-05-19 13:55:00,60.62,60.63,60.49,60.49,109300.0,46.2652,46.2729,46.166,46.166,109300.0
2008-05-19 14:00:00,60.51,60.51,60.42,60.44,47400.0,46.1813,46.1813,46.1126,46.1279,47400.0
2008-05-19 14:05:00,60.46,60.49,60.42,60.42,53600.0,46.1431,46.166,46.1126,46.1126,53600.0
2008-05-19 14:10:00,60.4,60.41,60.33,60.33,136200.0,46.0973,46.105,46.0439,46.0439,136200.0
2008-05-19 14:15:00,60.33,60.33,60.11,60.23,40200.0,46.0439,46.0439,45.876,45.9676,40200.0
2008-05-19 14:20:00,60.25,60.25,60.13,60.23,55400.0,45.9828,45.9828,45.8913,45.9676,55400.0
2008-05-19 14:25:00,60.22,60.27,60.05,60.1,62100.0,45.9599,45.9981,45.8302,45.8684,62100.0
2008-05-19 14:30:00,60.09,60.2,60.08,60.13,21300.0,45.8607,45.9447,45.8531,45.8913,21300.0
2008-05-19 14:35:00,60.12,60.15,60.07,60.09,33600.0,45.8836,45.9065,45.8455,45.8607,33600.0
2008-05-19 14:40:00,60.11,60.15,60.08,60.11,11800.0,45.876,45.9065,45.8531,45.876,11800.0
2008-05-19 14:45:00,60.1,60.15,60.04,60.05,18700.0,45.8684,45.9065,45.8226,45.8302,18700.0
2008-05-19 14:50:00,60.05,60.15,60.05,60.14,17400.0,45.8302,45.9065,45.8302,45.8989,17400.0
2008-05-19 14:55:00,60.14,60.2,60.07,60.2,9100.0,45.8989,45.9447,45.8455,45.9447,9100.0
2008-05-19 15:00:00,60.19,60.24,60.11,60.12,15900.0,45.9371,45.9752,45.876,45.8836,15900.0
2008-05-19 15:05:00,60.1,60.15,60.09,60.14,11500.0,45.8684,45.9065,45.8607,45.8989,11500.0
2008-05-19 15:10:00,60.13,60.21,60.08,60.08,34900.0,45.8913,45.9523,45.8531,45.8531,34900.0
2008-05-19 15:15:00,60.1,60.1,60.04,60.08,12600.0,45.8684,45.8684,45.8226,45.8531,12600.0
2008-05-19 15:20:00,60.08,60.12,60.04,60.07,30900.0,45.8531,45.8836,45.8226,45.8455,30900.0
2008-05-19 15:25:00,60.07,60.12,60.04,60.09,33500.0,45.8455,45.8836,45.8226,45.8607,33500.0
2008-05-19 15:30:00,60.1,60.1,59.89,59.96,47600.0,45.8684,45.8684,45.7081,45.7615,47600.0
2008-05-19 15:35:00,59.94,59.97,59.89,59.89,67600.0,45.7463,45.7691,45.7081,45.7081,67600.0
2008-05-19 15:40:00,59.89,59.97,59.88,59.94,71200.0,45.7081,45.7691,45.7005,45.7463,71200.0
2008-05-19 15:45:00,59.95,60.02,59.9,60.02,22800.0,45.7539,45.8073,45.7157,45.8073,22800.0
2008-05-19 15:50:00,60.03,60.06,59.98,60.06,41000.0,45.8149,45.8378,45.7768,45.8378,41000.0
2008-05-19 15:55:00,60.06,60.08,60.0,60.07,44700.0,45.8378,45.8531,45.792,45.8455,44700.0
2008-05-20 09:30:00,59.05,59.11,58.85,58.88,66500.0,45.067,45.1128,44.9144,44.9373,66500.0
2008-05-20 09:35:00,58.87,58.87,58.8,58.82,19400.0,44.9296,44.9296,44.8762,44.8915,19400.0
2008-05-20 09:40:00,58.82,58.84,58.76,58.79,46400.0,44.8915,44.9067,44.8457,44.8686,46400.0
2008-05-20 09:45:00,58.8,58.93,58.8,58.92,58500.0,44.8762,44.9754,44.8762,44.9678,58500.0
2008-05-20 09:50:00,58.91,58.93,58.88,58.9,54500.0,44.9602,44.9754,44.9373,44.9525,54500.0
2008-05-20 09:55:00,58.9,58.92,58.86,58.89,70200.0,44.9525,44.9678,44.922,44.9449,70200.0
2008-05-20 10:00:00,58.89,58.89,58.81,58.81,47600.0,44.9449,44.9449,44.8838,44.8838,47600.0
2008-05-20 10:05:00,58.82,58.87,58.82,58.86,36000.0,44.8915,44.9296,44.8915,44.922,36000.0
2008-05-20 10:10:00,58.86,58.91,58.78,58.91,47000.0,44.922,44.9602,44.8609,44.9602,47000.0
2008-05-20 10:15:00,58.9,58.93,58.85,58.87,31200.0,44.9525,44.9754,44.9144,44.9296,31200.0
2008-05-20 10:20:00,58.88,58.96,58.88,58.92,33800.0,44.9373,44.9983,44.9373,44.9678,33800.0
2008-05-20 10:25:00,58.91,59.0,58.91,58.91,39800.0,44.9602,45.0288,44.9602,44.9602,39800.0
2008-05-20 10:30:00,58.91,58.93,58.85,58.86,38000.0,44.9602,44.9754,44.9144,44.922,38000.0
2008-05-20 10:35:00,58.87,58.87,58.73,58.75,99500.0,44.9296,44.9296,44.8228,44.838,99500.0
2008-05-20 10:40:00,58.75,58.82,58.74,58.8,36500.0,44.838,44.8915,44.8304,44.8762,36500.0
2008-05-20 10:45:00,58.8,58.81,58.75,58.81,29200.0,44.8762,44.8838,44.838,44.8838,29200.0
2008-05-20 10:50:00,58.81,58.92,58.74,58.81,90100.0,44.8838,44.9678,44.8304,44.8838,90100.0
2008-05-20 10:55:00,58.81,58.92,58.81,58.9,25500.0,44.8838,44.9678,44.8838,44.9525,25500.0
2008-05-20 11:00:00,58.9,58.93,58.82,58.83,37400.0,44.9525,44.9754,44.8915,44.8991,37400.0
2008-05-20 11:05:00,58.85,58.86,58.72,58.76,87000.0,44.9144,44.922,44.8151,44.8457,87000.0
2008-05-20 11:10:00,58.75,58.77,58.66,58.71,106600.0,44.838,44.8533,44.7694,44.8075,106600.0
2008-05-20 11:15:00,58.71,58.77,58.66,58.71,41000.0,44.8075,44.8533,44.7694,44.8075,41000.0
2008-05-20 11:20:00,58.72,58.75,58.7,58.75,15300.0,44.8151,44.838,44.7999,44.838,15300.0
2008-05-20 11:25:00,58.76,58.78,58.7,58.73,32200.0,44.8457,44.8609,44.7999,44.8228,32200.0
2008-05-20 11:30:00,58.73,58.78,58.72,58.76,27100.0,44.8228,44.8609,44.8151,44.8457,27100.0
2008-05-20 11:35:00,58.77,58.77,58.66,58.74,35400.0,44.8533,44.8533,44.7694,44.8304,35400.0
2008-05-20 11:40:00,58.74,58.76,58.66,58.66,43000.0,44.8304,44.8457,44.7694,44.7694,43000.0
2008-05-20 11:45:00,58.67,58.68,58.56,58.57,73400.0,44.777,44.7846,44.693,44.7007,73400.0
2008-05-20 11:50:00,58.56,58.56,58.51,58.55,41500.0,44.693,44.693,44.6549,44.6854,41500.0
2008-05-20 11:55:00,58.54,58.54,58.49,58.5,45100.0,44.6778,44.6778,44.6396,44.6472,45100.0
2008-05-20 12:00:00,58.5,58.51,58.42,58.46,65800.0,44.6472,44.6549,44.5862,44.6167,65800.0
2008-05-20 12:05:00,58.46,58.48,58.46,58.48,33000.0,44.6167,44.632,44.6167,44.632,33000.0
2008-05-20 12:10:00,58.49,58.51,58.49,58.5,35800.0,44.6396,44.6549,44.6396,44.6472,35800.0
2008-05-20 12:15:00,58.5,58.52,58.49,58.52,18200.0,44.6472,44.6625,44.6396,44.6625,18200.0
2008-05-20 12:20:00,58.51,58.67,58.51,58.66,24500.0,44.6549,44.777,44.6549,44.7694,24500.0
2008-05-20 12:25:00,58.67,58.68,58.55,58.6,440800.0,44.777,44.7846,44.6854,44.7236,440800.0
2008-05-20 12:30:00,58.6,58.62,58.58,58.62,54100.0,44.7236,44.7388,44.7083,44.7388,54100.0
2008-05-20 12:35:00,58.62,58.74,58.62,58.66,19700.0,44.7388,44.8304,44.7388,44.7694,19700.0
2008-05-20 12:40:00,58.65,58.65,58.54,58.55,29900.0,44.7617,44.7617,44.6778,44.6854,29900.0
2008-05-20 12:45:00,58.55,58.58,58.51,58.52,17800.0,44.6854,44.7083,44.6549,44.6625,17800.0
2008-05-20 12:50:00,58.53,58.55,58.47,58.47,13100.0,44.6701,44.6854,44.6243,44.6243,13100.0
2008-05-20 12:55:00,58.46,58.5,58.45,58.5,11400.0,44.6167,44.6472,44.6091,44.6472,11400.0
2008-05-20 13:00:00,58.51,58.54,58.49,58.51,9400.0,44.6549,44.6778,44.6396,44.6549,9400.0
2008-05-20 13:05:00,58.52,58.59,58.51,58.55,17400.0,44.6625,44.7159,44.6549,44.6854,17400.0
2008-05-20 13:10:00,58.56,58.59,58.54,58.55,19000.0,44.693,44.7159,44.6778,44.6854,19000.0
2008-05-20 13:15:00,58.55,58.59,58.55,58.59,13900.0,44.6854,44.7159,44.6854,44.7159,13900.0
2008-05-20 13:20:00,58.6,58.63,58.58,58.6,55400.0,44.7236,44.7465,44.7083,44.7236,55400.0
2008-05-20 13:25:00,58.6,58.64,58.57,58.6,38200.0,44.7236,44.7541,44.7007,44.7236,38200.0
2008-05-20 13:30:00,58.6,58.6,58.53,58.57,10700.0,44.7236,44.7236,44.6701,44.7007,10700.0
2008-05-20 13:35:00,58.56,58.57,58.51,58.51,37200.0,44.693,44.7007,44.6549,44.6549,37200.0
2008-05-20 13:40:00,58.51,58.55,58.47,58.54,38500.0,44.6549,44.6854,44.6243,44.6778,38500.0
2008-05-20 13:45:00,58.54,58.56,58.49,58.54,17000.0,44.6778,44.693,44.6396,44.6778,17000.0
2008-05-20 13:50:00,58.55,58.61,58.54,58.59,48300.0,44.6854,44.7312,44.6778,44.7159,48300.0
2008-05-20 13:55:00,58.58,58.58,58.48,58.5,47800.0,44.7083,44.7083,44.632,44.6472,47800.0
2008-05-20 14:00:00,58.51,58.57,58.51,58.53,28000.0,44.6549,44.7007,44.6549,44.6701,28000.0
2008-05-20 14:05:00,58.53,58.58,58.51,58.54,57900.0,44.6701,44.7083,44.6549,44.6778,57900.0
2008-05-20 14:10:00,58.52,58.54,58.47,58.5,20100.0,44.6625,44.6778,44.6243,44.6472,20100.0
2008-05-20 14:15:00,58.5,58.5,58.41,58.41,16200.0,44.6472,44.6472,44.5786,44.5786,16200.0
2008-05-20 14:20:00,58.41,58.52,58.41,58.51,35100.0,44.5786,44.6625,44.5786,44.6549,35100.0
2008-05-20 14:25:00,58.51,58.51,58.43,58.47,28200.0,44.6549,44.6549,44.5938,44.6243,28200.0
2008-05-20 14:30:00,58.46,58.59,58.46,58.58,44000.0,44.6167,44.7159,44.6167,44.7083,44000.0
2008-05-20 14:35:00,58.57,58.64,58.57,58.6,35100.0,44.7007,44.7541,44.7007,44.7236,35100.0
2008-05-20 14:40:00,58.59,58.59,58.5,58.5,30100.0,44.7159,44.7159,44.6472,44.6472,30100.0
2008-05-20 14:45:00,58.51,58.51,58.44,58.48,31400.0,44.6549,44.6549,44.6015,44.632,31400.0
2008-05-20 14:50:00,58.48,58.54,58.46,58.52,22000.0,44.632,44.6778,44.6167,44.6625,22000.0
2008-05-20 14:55:00,58.52,58.57,58.52,58.53,37500.0,44.6625,44.7007,44.6625,44.6701,37500.0
2008-05-20 15:00:00,58.53,58.53,58.45,58.49,29300.0,44.6701,44.6701,44.6091,44.6396,29300.0
2008-05-20 15:05:00,58.5,58.57,58.47,58.47,34700.0,44.6472,44.7007,44.6243,44.6243,34700.0
2008-05-20 15:10:00,58.47,58.54,58.46,58.51,44000.0,44.6243,44.6778,44.6167,44.6549,44000.0
2008-05-20 15:15:00,58.51,58.57,58.49,58.55,53700.0,44.6549,44.7007,44.6396,44.6854,53700.0
2008-05-20 15:20:00,58.56,58.59,58.39,58.43,172500.0,44.693,44.7159,44.5633,44.5938,172500.0
2008-05-20 15:25:00,58.42,58.44,58.39,58.44,54300.0,44.5862,44.6015,44.5633,44.6015,54300.0
2008-05-20 15:30:00,58.44,58.44,58.23,58.23,96400.0,44.6015,44.6015,44.4412,44.4412,96400.0
2008-05-20 15:35:00,58.23,58.29,58.15,58.21,116700.0,44.4412,44.487,44.3801,44.4259,116700.0
2008-05-20 15:40:00,58.21,58.31,58.14,58.3,147400.0,44.4259,44.5022,44.3725,44.4946,147400.0
2008-05-20 15:45:00,58.32,58.35,58.25,58.31,87300.0,44.5099,44.5328,44.4564,44.5022,87300.0
2008-05-20 15:50:00,58.3,58.38,58.25,58.38,190400.0,44.4946,44.5557,44.4564,44.5557,190400.0
2008-05-20 15:55:00,58.39,58.4,58.27,58.34,151000.0,44.5633,44.5709,44.4717,44.5251,151000.0
2008-05-21 09:30:00,58.44,58.49,58.24,58.46,35300.0,44.6015,44.6396,44.4488,44.6167,35300.0
2008-05-21 09:35:00,58.45,58.56,58.39,58.56,32100.0,44.6091,44.693,44.5633,44.693,32100.0
2008-05-21 09:40:00,58.58,58.6,58.46,58.49,53800.0,44.7083,44.7236,44.6167,44.6396,53800.0
2008-05-21 09:45:00,58.52,58.59,58.47,58.52,75600.0,44.6625,44.7159,44.6243,44.6625,75600.0
2008-05-21 09:50:00,58.52,58.53,58.41,58.42,53800.0,44.6625,44.6701,44.5786,44.5862,53800.0
2008-05-21 09:55:00,58.43,58.48,58.42,58.42,23000.0,44.5938,44.632,44.5862,44.5862,23000.0
2008-05-21 10:00:00,58.4,58.45,58.36,58.45,13700.0,44.5709,44.6091,44.5404,44.6091,13700.0
2008-05-21 10:05:00,58.45,58.45,58.36,58.38,69200.0,44.6091,44.6091,44.5404,44.5557,69200.0
2008-05-21 10:10:00,58.39,58.41,58.37,58.38,65600.0,44.5633,44.5786,44.548,44.5557,65600.0
2008-05-21 10:15:00,58.39,58.39,58.29,58.35,37000.0,44.5633,44.5633,44.487,44.5328,37000.0
2008-05-21 10:20:00,58.36,58.41,58.29,58.3,80300.0,44.5404,44.5786,44.487,44.4946,80300.0
2008-05-21 10:25:00,58.3,58.41,58.3,58.36,59800.0,44.4946,44.5786,44.4946,44.5404,59800.0
2008-05-21 10:30:00,58.36,58.36,58.21,58.34,27500.0,44.5404,44.5404,44.4259,44.5251,27500.0
2008-05-21 10:35:00,58.37,58.39,58.29,58.36,15400.0,44.548,44.5633,44.487,44.5404,15400.0
2008-05-21 10:40:00,58.35,58.4,58.32,58.32,132500.0,44.5328,44.5709,44.5099,44.5099,132500.0
2008-05-21 10:45:00,58.33,58.34,58.2,58.2,18600.0,44.5175,44.5251,44.4183,44.4183,18600.0
2008-05-21 10:50:00,58.2,58.2,58.11,58.16,27300.0,44.4183,44.4183,44.3496,44.3878,27300.0
2008-05-21 10:55:00,58.16,58.17,58.06,58.06,23200.0,44.3878,44.3954,44.3114,44.3114,23200.0
2008-05-21 11:00:00,58.11,58.15,58.08,58.09,26100.0,44.3496,44.3801,44.3267,44.3343,26100.0
2008-05-21 11:05:00,58.08,58.08,58.04,58.07,10100.0,44.3267,44.3267,44.2962,44.3191,10100.0
2008-05-21 11:10:00,58.03,58.11,58.03,58.11,20800.0,44.2885,44.3496,44.2885,44.3496,20800.0
2008-05-21 11:15:00,58.11,58.12,58.07,58.08,26300.0,44.3496,44.3572,44.3191,44.3267,26300.0
2008-05-21 11:20:00,58.09,58.12,58.06,58.12,2500.0,44.3343,44.3572,44.3114,44.3572,2500.0
2008-05-21 11:25:00,58.13,58.17,58.13,58.16,10000.0,44.3649,44.3954,44.3649,44.3878,10000.0
2008-05-21 11:30:00,58.14,58.15,58.09,58.13,21900.0,44.3725,44.3801,44.3343,44.3649,21900.0
2008-05-21 11:35:00,58.12,58.13,58.09,58.09,22500.0,44.3572,44.3649,44.3343,44.3343,22500.0
2008-05-21 11:40:00,58.1,58.12,58.05,58.07,46100.0,44.342,44.3572,44.3038,44.3191,46100.0
2008-05-21 11:45:00,58.06,58.12,58.06,58.1,31800.0,44.3114,44.3572,44.3114,44.342,31800.0
2008-05-21 11:50:00,58.1,58.2,58.1,58.2,106800.0,44.342,44.4183,44.342,44.4183,106800.0
2008-05-21 11:55:00,58.2,58.25,58.17,58.2,15700.0,44.4183,44.4564,44.3954,44.4183,15700.0
2008-05-21 12:00:00,58.2,58.2,58.12,58.18,111200.0,44.4183,44.4183,44.3572,44.403,111200.0
2008-05-21 12:05:00,58.18,58.18,58.09,58.12,15700.0,44.403,44.403,44.3343,44.3572,15700.0
2008-05-21 12:10:00,58.12,58.18,58.12,58.17,12100.0,44.3572,44.403,44.3572,44.3954,12100.0
2008-05-21 12:15:00,58.16,58.2,58.13,58.19,9800.0,44.3878,44.4183,44.3649,44.4106,9800.0
2008-05-21 12:20:00,58.19,58.21,58.18,58.19,3500.0,44.4106,44.4259,44.403,44.4106,3500.0
2008-05-21 12:25:00,58.19,58.23,58.18,58.2,2500.0,44.4106,44.4412,44.403,44.4183,2500.0
2008-05-21 12:30:00,58.22,58.22,58.2,58.22,2000.0,44.4335,44.4335,44.4183,44.4335,2000.0
2008-05-21 12:35:00,58.2,58.22,58.2,58.2,800.0,44.4183,44.4335,44.4183,44.4183,800.0
2008-05-21 12:40:00,58.21,58.36,58.21,58.36,5800.0,44.4259,44.5404,44.4259,44.5404,5800.0
2008-05-21 12:45:00,58.36,58.37,58.28,58.35,18800.0,44.5404,44.548,44.4793,44.5328,18800.0
2008-05-21 12:50:00,58.35,58.36,58.25,58.26,3400.0,44.5328,44.5404,44.4564,44.4641,3400.0
2008-05-21 12:55:00,58.29,58.31,58.27,58.28,6300.0,44.487,44.5022,44.4717,44.4793,6300.0
2008-05-21 13:00:00,58.27,58.29,58.22,58.23,14100.0,44.4717,44.487,44.4335,44.4412,14100.0
2008-05-21 13:05:00,58.23,58.24,58.17,58.17,24900.0,44.4412,44.4488,44.3954,44.3954,24900.0
2008-05-21 13:10:00,58.15,58.2,58.15,58.2,3400.0,44.3801,44.4183,44.3801,44.4183,3400.0
2008-05-21 13:15:00,58.16,58.22,58.16,58.2,11800.0,44.3878,44.4335,44.3878,44.4183,11800.0
2008-05-21 13:20:00,58.21,58.23,58.18,58.22,32300.0,44.4259,44.4412,44.403,44.4335,32300.0
2008-05-21 13:25:00,58.22,58.23,58.21,58.22,16200.0,44.4335,44.4412,44.4259,44.4335,16200.0
2008-05-21 13:30:00,58.22,58.27,58.22,58.23,10000.0,44.4335,44.4717,44.4335,44.4412,10000.0
2008-05-21 13:35:00,58.22,58.3,58.22,58.27,8000.0,44.4335,44.4946,44.4335,44.4717,8000.0
2008-05-21 13:40:00,58.27,58.31,58.27,58.27,5500.0,44.4717,44.5022,44.4717,44.4717,5500.0
2008-05-21 13:45:00,58.27,58.3,58.24,58.25,19500.0,44.4717,44.4946,44.4488,44.4564,19500.0
2008-05-21 13:50:00,58.23,58.24,58.15,58.17,25600.0,44.4412,44.4488,44.3801,44.3954,25600.0
2008-05-21 13:55:00,58.18,58.18,58.08,58.11,24600.0,44.403,44.403,44.3267,44.3496,24600.0
2008-05-21 14:00:00,58.12,58.12,57.88,57.97,44500.0,44.3572,44.3572,44.1741,44.2427,44500.0
2008-05-21 14:05:00,57.97,57.98,57.73,57.76,77600.0,44.2427,44.2504,44.0596,44.0825,77600.0
2008-05-21 14:10:00,57.76,57.91,57.73,57.89,26700.0,44.0825,44.197,44.0596,44.1817,26700.0
2008-05-21 14:15:00,57.88,57.88,57.69,57.7,22600.0,44.1741,44.1741,44.029,44.0367,22600.0
2008-05-21 14:20:00,57.68,57.76,57.66,57.7,62200.0,44.0214,44.0825,44.0062,44.0367,62200.0
2008-05-21 14:25:00,57.7,57.71,57.56,57.58,62400.0,44.0367,44.0443,43.9298,43.9451,62400.0
2008-05-21 14:30:00,57.62,57.65,57.38,57.39,115700.0,43.9756,43.9985,43.7925,43.8001,115700.0
2008-05-21 14:35:00,57.38,57.5,57.35,57.44,148000.0,43.7925,43.884,43.7696,43.8382,148000.0
2008-05-21 14:40:00,57.44,57.49,57.35,57.36,190700.0,43.8382,43.8764,43.7696,43.7772,190700.0
2008-05-21 14:45:00,57.36,57.42,57.22,57.24,46500.0,43.7772,43.823,43.6703,43.6856,46500.0
2008-05-21 14:50:00,57.22,57.52,57.22,57.51,37900.0,43.6703,43.8993,43.6703,43.8917,37900.0
2008-05-21 14:55:00,57.52,57.55,57.46,57.55,15700.0,43.8993,43.9222,43.8535,43.9222,15700.0
2008-05-21 15:00:00,57.55,57.64,57.54,57.59,32200.0,43.9222,43.9909,43.9146,43.9527,32200.0
2008-05-21 15:05:00,57.58,57.63,57.53,57.62,34200.0,43.9451,43.9833,43.9069,43.9756,34200.0
2008-05-21 15:10:00,57.61,57.74,57.54,57.74,53500.0,43.968,44.0672,43.9146,44.0672,53500.0
2008-05-21 15:15:00,57.73,57.77,57.66,57.71,24100.0,44.0596,44.0901,44.0062,44.0443,24100.0
2008-05-21 15:20:00,57.72,57.75,57.65,57.65,8200.0,44.0519,44.0748,43.9985,43.9985,8200.0
2008-05-21 15:25:00,57.65,57.7,57.64,57.67,14700.0,43.9985,44.0367,43.9909,44.0138,14700.0
2008-05-21 15:30:00,57.69,57.76,57.62,57.69,19600.0,44.029,44.0825,43.9756,44.029,19600.0
2008-05-21 15:35:00,57.68,57.7,57.6,57.66,48100.0,44.0214,44.0367,43.9604,44.0062,48100.0
2008-05-21 15:40:00,57.66,57.66,57.35,57.36,77500.0,44.0062,44.0062,43.7696,43.7772,77500.0
2008-05-21 15:45:00,57.36,57.59,57.35,57.48,18900.0,43.7772,43.9527,43.7696,43.8688,18900.0
2008-05-21 15:50:00,57.48,57.48,57.35,57.38,128100.0,43.8688,43.8688,43.7696,43.7925,128100.0
2008-05-21 15:55:00,57.39,57.61,57.38,57.52,191700.0,43.8001,43.968,43.7925,43.8993,191700.0
2008-05-22 09:30:00,57.5,57.63,57.45,57.59,33200.0,43.884,43.9833,43.8459,43.9527,33200.0
2008-05-22 09:35:00,57.59,57.72,57.59,57.61,24300.0,43.9527,44.0519,43.9527,43.968,24300.0
2008-05-22 09:40:00,57.6,57.73,57.6,57.67,53200.0,43.9604,44.0596,43.9604,44.0138,53200.0
2008-05-22 09:45:00,57.67,57.67,57.54,57.54,16300.0,44.0138,44.0138,43.9146,43.9146,16300.0
2008-05-22 09:50:00,57.52,57.64,57.5,57.64,26400.0,43.8993,43.9909,43.884,43.9909,26400.0
2008-05-22 09:55:00,57.64,57.68,57.6,57.61,26900.0,43.9909,44.0214,43.9604,43.968,26900.0
2008-05-22 10:00:00,57.61,57.81,57.61,57.78,35800.0,43.968,44.1206,43.968,44.0977,35800.0
2008-05-22 10:05:00,57.8,57.8,57.72,57.72,17500.0,44.113,44.113,44.0519,44.0519,17500.0
2008-05-22 10:10:00,57.73,57.8,57.73,57.8,30100.0,44.0596,44.113,44.0596,44.113,30100.0
2008-05-22 10:15:00,57.8,57.8,57.68,57.68,35700.0,44.113,44.113,44.0214,44.0214,35700.0
2008-05-22 10:20:00,57.68,57.74,57.68,57.71,55500.0,44.0214,44.0672,44.0214,44.0443,55500.0
2008-05-22 10:25:00,57.71,57.83,57.71,57.82,65000.0,44.0443,44.1359,44.0443,44.1283,65000.0
2008-05-22 10:30:00,57.82,57.94,57.68,57.91,38900.0,44.1283,44.2198,44.0214,44.197,38900.0
2008-05-22 10:35:00,57.88,57.89,57.78,57.78,6400.0,44.1741,44.1817,44.0977,44.0977,6400.0
2008-05-22 10:40:00,57.77,57.82,57.74,57.79,36800.0,44.0901,44.1283,44.0672,44.1054,36800.0
2008-05-22 10:45:00,57.79,57.79,57.7,57.78,26900.0,44.1054,44.1054,44.0367,44.0977,26900.0
2008-05-22 10:50:00,57.77,57.77,57.7,57.74,13200.0,44.0901,44.0901,44.0367,44.0672,13200.0
2008-05-22 10:55:00,57.72,57.82,57.72,57.81,9500.0,44.0519,44.1283,44.0519,44.1206,9500.0
2008-05-22 11:00:00,57.79,57.79,57.74,57.77,31300.0,44.1054,44.1054,44.0672,44.0901,31300.0
2008-05-22 11:05:00,57.78,57.79,57.73,57.75,10200.0,44.0977,44.1054,44.0596,44.0748,10200.0
2008-05-22 11:10:00,57.77,57.84,57.75,57.75,15400.0,44.0901,44.1435,44.0748,44.0748,15400.0
2008-05-22 11:15:00,57.74,57.76,57.71,57.73,7100.0,44.0672,44.0825,44.0443,44.0596,7100.0
2008-05-22 11:20:00,57.75,57.77,57.72,57.74,16300.0,44.0748,44.0901,44.0519,44.0672,16300.0
2008-05-22 11:25:00,57.75,57.75,57.7,57.71,21200.0,44.0748,44.0748,44.0367,44.0443,21200.0
2008-05-22 11:30:00,57.7,57.71,57.66,57.67,4900.0,44.0367,44.0443,44.0062,44.0138,4900.0
2008-05-22 11:35:00,57.67,57.67,57.64,57.67,2700.0,44.0138,44.0138,43.9909,44.0138,2700.0
2008-05-22 11:40:00,57.67,57.69,57.61,57.62,14100.0,44.0138,44.029,43.968,43.9756,14100.0
2008-05-22 11:45:00,57.6,57.62,57.53,57.58,10800.0,43.9604,43.9756,43.9069,43.9451,10800.0
2008-05-22 11:50:00,57.57,57.58,57.51,57.52,5400.0,43.9375,43.9451,43.8917,43.8993,5400.0
2008-05-22 11:55:00,57.53,57.6,57.52,57.6,15800.0,43.9069,43.9604,43.8993,43.9604,15800.0
2008-05-22 12:00:00,57.62,57.63,57.57,57.63,9400.0,43.9756,43.9833,43.9375,43.9833,9400.0
2008-05-22 12:05:00,57.64,57.65,57.56,57.56,9200.0,43.9909,43.9985,43.9298,43.9298,9200.0
2008-05-22 12:10:00,57.54,57.64,57.52,57.63,14500.0,43.9146,43.9909,43.8993,43.9833,14500.0
2008-05-22 12:15:00,57.64,57.75,57.63,57.75,63200.0,43.9909,44.0748,43.9833,44.0748,63200.0
2008-05-22 12:20:00,57.75,57.8,57.75,57.76,16600.0,44.0748,44.113,44.0748,44.0825,16600.0
2008-05-22 12:25:00,57.76,57.82,57.73,57.75,24600.0,44.0825,44.1283,44.0596,44.0748,24600.0
2008-05-22 12:30:00,57.73,57.76,57.66,57.67,28600.0,44.0596,44.0825,44.0062,44.0138,28600.0
2008-05-22 12:35:00,57.67,57.72,57.66,57.72,13300.0,44.0138,44.0519,44.0062,44.0519,13300.0
2008-05-22 12:40:00,57.72,57.83,57.71,57.78,12700.0,44.0519,44.1359,44.0443,44.0977,12700.0
2008-05-22 12:45:00,57.78,57.86,57.78,57.81,33300.0,44.0977,44.1588,44.0977,44.1206,33300.0
2008-05-22 12:50:00,57.81,57.84,57.75,57.77,10100.0,44.1206,44.1435,44.0748,44.0901,10100.0
2008-05-22 12:55:00,57.81,57.91,57.81,57.9,13900.0,44.1206,44.197,44.1206,44.1893,13900.0
2008-05-22 13:00:00,57.89,57.92,57.88,57.9,4900.0,44.1817,44.2046,44.1741,44.1893,4900.0
2008-05-22 13:05:00,57.91,57.91,57.85,57.88,23700.0,44.197,44.197,44.1512,44.1741,23700.0
2008-05-22 13:10:00,57.87,57.87,57.82,57.83,6000.0,44.1664,44.1664,44.1283,44.1359,6000.0
2008-05-22 13:15:00,57.83,57.89,57.81,57.82,14200.0,44.1359,44.1817,44.1206,44.1283,14200.0
2008-05-22 13:20:00,57.82,57.82,57.78,57.78,1400.0,44.1283,44.1283,44.0977,44.0977,1400.0
2008-05-22 13:25:00,57.8,57.82,57.8,57.8,3800.0,44.113,44.1283,44.113,44.113,3800.0
2008-05-22 13:30:00,57.79,57.8,57.75,57.8,8900.0,44.1054,44.113,44.0748,44.113,8900.0
2008-05-22 13:35:00,57.79,57.89,57.79,57.84,5800.0,44.1054,44.1817,44.1054,44.1435,5800.0
2008-05-22 13:40:00,57.84,57.89,57.84,57.89,1000.0,44.1435,44.1817,44.1435,44.1817,1000.0
2008-05-22 13:45:00,57.9,58.0,57.88,58.0,20000.0,44.1893,44.2656,44.1741,44.2656,20000.0
2008-05-22 13:50:00,58.0,58.06,57.93,57.93,39700.0,44.2656,44.3114,44.2122,44.2122,39700.0
2008-05-22 13:55:00,57.95,57.97,57.92,57.92,16800.0,44.2275,44.2427,44.2046,44.2046,16800.0
2008-05-22 14:00:00,57.94,57.97,57.91,57.93,13400.0,44.2198,44.2427,44.197,44.2122,13400.0
2008-05-22 14:05:00,57.95,57.98,57.84,57.86,15300.0,44.2275,44.2504,44.1435,44.1588,15300.0
2008-05-22 14:10:00,57.86,57.87,57.78,57.83,13200.0,44.1588,44.1664,44.0977,44.1359,13200.0
2008-05-22 14:15:00,57.82,57.85,57.75,57.78,18000.0,44.1283,44.1512,44.0748,44.0977,18000.0
2008-05-22 14:20:00,57.77,57.79,57.75,57.77,40000.0,44.0901,44.1054,44.0748,44.0901,40000.0
2008-05-22 14:25:00,57.83,57.85,57.75,57.77,9200.0,44.1359,44.1512,44.0748,44.0901,9200.0
2008-05-22 14:30:00,57.78,57.81,57.75,57.8,12000.0,44.0977,44.1206,44.0748,44.113,12000.0
2008-05-22 14:35:00,57.8,57.92,57.8,57.87,9800.0,44.113,44.2046,44.113,44.1664,9800.0
2008-05-22 14:40:00,57.86,57.88,57.81,57.84,5100.0,44.1588,44.1741,44.1206,44.1435,5100.0
2008-05-22 14:45:00,57.85,57.85,57.8,57.82,14700.0,44.1512,44.1512,44.113,44.1283,14700.0
2008-05-22 14:50:00,57.83,57.92,57.8,57.92,28900.0,44.1359,44.2046,44.113,44.2046,28900.0
2008-05-22 14:55:00,57.92,57.95,57.87,57.92,21200.0,44.2046,44.2275,44.1664,44.2046,21200.0
2008-05-22 15:00:00,57.93,57.94,57.89,57.9,16600.0,44.2122,44.2198,44.1817,44.1893,16600.0
2008-05-22 15:05:00,57.9,57.94,57.88,57.91,16000.0,44.1893,44.2198,44.1741,44.197,16000.0
2008-05-22 15:10:00,57.92,57.92,57.85,57.88,8400.0,44.2046,44.2046,44.1512,44.1741,8400.0
2008-05-22 15:15:00,57.87,57.9,57.84,57.9,7000.0,44.1664,44.1893,44.1435,44.1893,7000.0
2008-05-22 15:20:00,57.91,57.91,57.77,57.77,37500.0,44.197,44.197,44.0901,44.0901,37500.0
2008-05-22 15:25:00,57.77,57.81,57.69,57.71,26500.0,44.0901,44.1206,44.029,44.0443,26500.0
2008-05-22 15:30:00,57.71,57.77,57.7,57.75,17000.0,44.0443,44.0901,44.0367,44.0748,17000.0
2008-05-22 15:35:00,57.75,57.82,57.71,57.82,37300.0,44.0748,44.1283,44.0443,44.1283,37300.0
2008-05-22 15:40:00,57.82,57.87,57.75,57.79,30300.0,44.1283,44.1664,44.0748,44.1054,30300.0
2008-05-22 15:45:00,57.78,57.78,57.76,57.78,29900.0,44.0977,44.0977,44.0825,44.0977,29900.0
2008-05-22 15:50:00,57.77,57.88,57.77,57.87,51800.0,44.0901,44.1741,44.0901,44.1664,51800.0
2008-05-22 15:55:00,57.87,57.94,57.76,57.92,72400.0,44.1664,44.2198,44.0825,44.2046,72400.0
2008-05-23 09:30:00,57.3,57.31,57.24,57.25,15000.0,43.7314,43.739,43.6856,43.6932,15000.0
2008-05-23 09:35:00,57.29,57.29,57.09,57.15,46900.0,43.7238,43.7238,43.5711,43.6169,46900.0
2008-05-23 09:40:00,57.15,57.16,57.11,57.16,89000.0,43.6169,43.6246,43.5864,43.6246,89000.0
2008-05-23 09:45:00,57.15,57.16,57.0,57.01,40500.0,43.6169,43.6246,43.5024,43.5101,40500.0
2008-05-23 09:50:00,57.0,57.05,56.97,57.05,41100.0,43.5024,43.5406,43.4795,43.5406,41100.0
2008-05-23 09:55:00,57.05,57.07,57.03,57.06,14200.0,43.5406,43.5559,43.5253,43.5482,14200.0
2008-05-23 10:00:00,57.07,57.09,56.99,57.08,33500.0,43.5559,43.5711,43.4948,43.5635,33500.0
2008-05-23 10:05:00,57.08,57.11,57.08,57.11,9100.0,43.5635,43.5864,43.5635,43.5864,9100.0
2008-05-23 10:10:00,57.11,57.11,57.07,57.1,6600.0,43.5864,43.5864,43.5559,43.5788,6600.0
2008-05-23 10:15:00,57.1,57.14,57.08,57.1,5100.0,43.5788,43.6093,43.5635,43.5788,5100.0
2008-05-23 10:20:00,57.1,57.12,57.08,57.11,15000.0,43.5788,43.594,43.5635,43.5864,15000.0
2008-05-23 10:25:00,57.08,57.08,56.95,56.96,9600.0,43.5635,43.5635,43.4643,43.4719,9600.0
2008-05-23 10:30:00,56.95,56.99,56.89,56.98,5500.0,43.4643,43.4948,43.4185,43.4872,5500.0
2008-05-23 10:35:00,56.93,56.93,56.84,56.89,5200.0,43.449,43.449,43.3803,43.4185,5200.0
2008-05-23 10:40:00,56.86,56.9,56.85,56.89,15900.0,43.3956,43.4261,43.388,43.4185,15900.0
2008-05-23 10:45:00,56.87,56.87,56.79,56.84,8800.0,43.4032,43.4032,43.3422,43.3803,8800.0
2008-05-23 10:50:00,56.83,56.83,56.76,56.82,16000.0,43.3727,43.3727,43.3193,43.3651,16000.0
2008-05-23 10:55:00,56.82,56.87,56.8,56.86,4700.0,43.3651,43.4032,43.3498,43.3956,4700.0
2008-05-23 11:00:00,56.89,56.92,56.85,56.87,8800.0,43.4185,43.4414,43.388,43.4032,8800.0
2008-05-23 11:05:00,56.86,56.86,56.73,56.73,16700.0,43.3956,43.3956,43.2964,43.2964,16700.0
2008-05-23 11:10:00,56.72,56.73,56.55,56.62,32800.0,43.2887,43.2964,43.159,43.2124,32800.0
2008-05-23 11:15:00,56.62,56.66,56.61,56.64,6400.0,43.2124,43.243,43.2048,43.2277,6400.0
2008-05-23 11:20:00,56.66,56.66,56.6,56.62,8700.0,43.243,43.243,43.1972,43.2124,8700.0
2008-05-23 11:25:00,56.62,56.65,56.56,56.58,11400.0,43.2124,43.2353,43.1666,43.1819,11400.0
2008-05-23 11:30:00,56.57,56.57,56.44,56.51,24400.0,43.1743,43.1743,43.075,43.1285,24400.0
2008-05-23 11:35:00,56.52,56.58,56.5,56.57,8500.0,43.1361,43.1819,43.1208,43.1743,8500.0
2008-05-23 11:40:00,56.58,56.6,56.54,56.54,6300.0,43.1819,43.1972,43.1514,43.1514,6300.0
2008-05-23 11:45:00,56.54,56.64,56.53,56.64,9000.0,43.1514,43.2277,43.1437,43.2277,9000.0
2008-05-23 11:50:00,56.63,56.65,56.56,56.58,5000.0,43.2201,43.2353,43.1666,43.1819,5000.0
2008-05-23 11:55:00,56.55,56.6,56.55,56.6,9000.0,43.159,43.1972,43.159,43.1972,9000.0
2008-05-23 12:00:00,56.62,56.7,56.61,56.65,8800.0,43.2124,43.2735,43.2048,43.2353,8800.0
2008-05-23 12:05:00,56.66,56.69,56.59,56.6,2800.0,43.243,43.2658,43.1895,43.1972,2800.0
2008-05-23 12:10:00,56.6,56.69,56.6,56.67,11300.0,43.1972,43.2658,43.1972,43.2506,11300.0
2008-05-23 12:15:00,56.66,56.68,56.64,56.65,7000.0,43.243,43.2582,43.2277,43.2353,7000.0
2008-05-23 12:20:00,56.64,56.67,56.64,56.66,11300.0,43.2277,43.2506,43.2277,43.243,11300.0
2008-05-23 12:25:00,56.66,56.67,56.64,56.65,7000.0,43.243,43.2506,43.2277,43.2353,7000.0
2008-05-23 12:30:00,56.65,56.65,56.6,56.6,6500.0,43.2353,43.2353,43.1972,43.1972,6500.0
2008-05-23 12:35:00,56.6,56.6,56.53,56.56,9200.0,43.1972,43.1972,43.1437,43.1666,9200.0
2008-05-23 12:40:00,56.55,56.55,56.49,56.5,6400.0,43.159,43.159,43.1132,43.1208,6400.0
2008-05-23 12:45:00,56.5,56.58,56.48,56.54,25700.0,43.1208,43.1819,43.1056,43.1514,25700.0
2008-05-23 12:50:00,56.55,56.6,56.55,56.56,5500.0,43.159,43.1972,43.159,43.1666,5500.0
2008-05-23 12:55:00,56.56,56.58,56.49,56.49,11600.0,43.1666,43.1819,43.1132,43.1132,11600.0
2008-05-23 13:00:00,56.5,56.52,56.48,56.51,26300.0,43.1208,43.1361,43.1056,43.1285,26300.0
2008-05-23 13:05:00,56.49,56.61,56.49,56.61,54800.0,43.1132,43.2048,43.1132,43.2048,54800.0
2008-05-23 13:10:00,56.6,56.67,56.57,56.65,28700.0,43.1972,43.2506,43.1743,43.2353,28700.0
2008-05-23 13:15:00,56.66,56.68,56.65,56.66,22900.0,43.243,43.2582,43.2353,43.243,22900.0
2008-05-23 13:20:00,56.66,56.67,56.65,56.65,31700.0,43.243,43.2506,43.2353,43.2353,31700.0
2008-05-23 13:25:00,56.66,56.66,56.63,56.65,29000.0,43.243,43.243,43.2201,43.2353,29000.0
2008-05-23 13:30:00,56.64,56.72,56.64,56.66,94100.0,43.2277,43.2887,43.2277,43.243,94100.0
2008-05-23 13:35:00,56.65,56.66,56.62,56.65,29900.0,43.2353,43.243,43.2124,43.2353,29900.0
2008-05-23 13:40:00,56.65,56.71,56.6,56.71,13000.0,43.2353,43.2811,43.1972,43.2811,13000.0
2008-05-23 13:45:00,56.69,56.74,56.67,56.71,5000.0,43.2658,43.304,43.2506,43.2811,5000.0
2008-05-23 13:50:00,56.71,56.73,56.61,56.61,20900.0,43.2811,43.2964,43.2048,43.2048,20900.0
2008-05-23 13:55:00,56.61,56.64,56.61,56.62,14000.0,43.2048,43.2277,43.2048,43.2124,14000.0
2008-05-23 14:00:00,56.61,56.62,56.55,56.58,14100.0,43.2048,43.2124,43.159,43.1819,14100.0
2008-05-23 14:05:00,56.58,56.64,56.56,56.62,9100.0,43.1819,43.2277,43.1666,43.2124,9100.0
2008-05-23 14:10:00,56.59,56.62,56.57,56.58,4400.0,43.1895,43.2124,43.1743,43.1819,4400.0
2008-05-23 14:15:00,56.57,56.66,56.56,56.62,12300.0,43.1743,43.243,43.1666,43.2124,12300.0
2008-05-23 14:20:00,56.63,56.64,56.57,56.59,6300.0,43.2201,43.2277,43.1743,43.1895,6300.0
2008-05-23 14:25:00,56.59,56.66,56.55,56.66,9700.0,43.1895,43.243,43.159,43.243,9700.0
2008-05-23 14:30:00,56.65,56.7,56.63,56.68,17700.0,43.2353,43.2735,43.2201,43.2582,17700.0
2008-05-23 14:35:00,56.69,56.7,56.61,56.64,15900.0,43.2658,43.2735,43.2048,43.2277,15900.0
2008-05-23 14:40:00,56.64,56.65,56.62,56.63,11900.0,43.2277,43.2353,43.2124,43.2201,11900.0
2008-05-23 14:45:00,56.64,56.82,56.64,56.82,27200.0,43.2277,43.3651,43.2277,43.3651,27200.0
2008-05-23 14:50:00,56.82,56.86,56.78,56.8,26000.0,43.3651,43.3956,43.3345,43.3498,26000.0
2008-05-23 14:55:00,56.81,56.83,56.75,56.8,27000.0,43.3574,43.3727,43.3116,43.3498,27000.0
2008-05-23 15:00:00,56.8,56.82,56.76,56.8,20900.0,43.3498,43.3651,43.3193,43.3498,20900.0
2008-05-23 15:05:00,56.8,56.82,56.77,56.8,11500.0,43.3498,43.3651,43.3269,43.3498,11500.0
2008-05-23 15:10:00,56.81,56.84,56.66,56.7,17800.0,43.3574,43.3803,43.243,43.2735,17800.0
2008-05-23 15:15:00,56.7,56.77,56.66,56.76,23500.0,43.2735,43.3269,43.243,43.3193,23500.0
2008-05-23 15:20:00,56.75,56.81,56.75,56.81,23200.0,43.3116,43.3574,43.3116,43.3574,23200.0
2008-05-23 15:25:00,56.82,56.9,56.78,56.84,16600.0,43.3651,43.4261,43.3345,43.3803,16600.0
2008-05-23 15:30:00,56.86,56.98,56.86,56.96,30800.0,43.3956,43.4872,43.3956,43.4719,30800.0
2008-05-23 15:35:00,56.96,56.96,56.83,56.88,45800.0,43.4719,43.4719,43.3727,43.4109,45800.0
2008-05-23 15:40:00,56.86,56.87,56.72,56.8,54200.0,43.3956,43.4032,43.2887,43.3498,54200.0
2008-05-23 15:45:00,56.81,56.87,56.73,56.78,42600.0,43.3574,43.4032,43.2964,43.3345,42600.0
2008-05-23 15:50:00,56.78,56.79,56.69,56.76,48400.0,43.3345,43.3422,43.2658,43.3193,48400.0
2008-05-23 15:55:00,56.76,56.86,56.73,56.81,67300.0,43.3193,43.3956,43.2964,43.3574,67300.0
2008-05-27 09:30:00,57.27,57.5,57.27,57.38,50500.0,43.7085,43.884,43.7085,43.7925,50500.0
2008-05-27 09:35:00,57.37,57.51,57.33,57.49,39500.0,43.7848,43.8917,43.7543,43.8764,39500.0
2008-05-27 09:40:00,57.51,57.51,57.37,57.41,15900.0,43.8917,43.8917,43.7848,43.8154,15900.0
2008-05-27 09:45:00,57.42,57.56,57.42,57.56,38000.0,43.823,43.9298,43.823,43.9298,38000.0
2008-05-27 09:50:00,57.58,57.58,57.44,57.44,39800.0,43.9451,43.9451,43.8382,43.8382,39800.0
2008-05-27 09:55:00,57.44,57.44,57.31,57.34,69300.0,43.8382,43.8382,43.739,43.7619,69300.0
2008-05-27 10:00:00,57.32,57.58,57.29,57.54,50400.0,43.7467,43.9451,43.7238,43.9146,50400.0
2008-05-27 10:05:00,57.55,57.64,57.54,57.63,29300.0,43.9222,43.9909,43.9146,43.9833,29300.0
2008-05-27 10:10:00,57.62,57.67,57.59,57.66,52900.0,43.9756,44.0138,43.9527,44.0062,52900.0
2008-05-27 10:15:00,57.67,57.7,57.6,57.61,44400.0,44.0138,44.0367,43.9604,43.968,44400.0
2008-05-27 10:20:00,57.63,57.65,57.61,57.63,26200.0,43.9833,43.9985,43.968,43.9833,26200.0
2008-05-27 10:25:00,57.64,57.65,57.55,57.55,7800.0,43.9909,43.9985,43.9222,43.9222,7800.0
2008-05-27 10:30:00,57.58,57.6,57.53,57.55,10900.0,43.9451,43.9604,43.9069,43.9222,10900.0
2008-05-27 10:35:00,57.55,57.56,57.53,57.53,14600.0,43.9222,43.9298,43.9069,43.9069,14600.0
2008-05-27 10:40:00,57.55,57.56,57.5,57.52,37800.0,43.9222,43.9298,43.884,43.8993,37800.0
2008-05-27 10:45:00,57.52,57.54,57.49,57.49,14000.0,43.8993,43.9146,43.8764,43.8764,14000.0
2008-05-27 10:50:00,57.49,57.49,57.45,57.47,10800.0,43.8764,43.8764,43.8459,43.8611,10800.0
2008-05-27 10:55:00,57.5,57.54,57.47,57.5,20300.0,43.884,43.9146,43.8611,43.884,20300.0
2008-05-27 11:00:00,57.53,57.63,57.5,57.62,43600.0,43.9069,43.9833,43.884,43.9756,43600.0
2008-05-27 11:05:00,57.62,57.62,57.48,57.48,10700.0,43.9756,43.9756,43.8688,43.8688,10700.0
2008-05-27 11:10:00,57.48,57.48,57.41,57.42,9200.0,43.8688,43.8688,43.8154,43.823,9200.0
2008-05-27 11:15:00,57.42,57.42,57.32,57.34,6200.0,43.823,43.823,43.7467,43.7619,6200.0
2008-05-27 11:20:00,57.36,57.37,57.3,57.32,10900.0,43.7772,43.7848,43.7314,43.7467,10900.0
2008-05-27 11:25:00,57.3,57.31,57.29,57.31,25300.0,43.7314,43.739,43.7238,43.739,25300.0
2008-05-27 11:30:00,57.31,57.32,57.22,57.22,10700.0,43.739,43.7467,43.6703,43.6703,10700.0
2008-05-27 11:35:00,57.23,57.3,57.22,57.22,7100.0,43.678,43.7314,43.6703,43.6703,7100.0
2008-05-27 11:40:00,57.23,57.28,57.22,57.25,12600.0,43.678,43.7161,43.6703,43.6932,12600.0
2008-05-27 11:45:00,57.27,57.29,57.24,57.26,18500.0,43.7085,43.7238,43.6856,43.7009,18500.0
2008-05-27 11:50:00,57.28,57.28,57.14,57.14,25800.0,43.7161,43.7161,43.6093,43.6093,25800.0
2008-05-27 11:55:00,57.16,57.19,57.08,57.08,4000.0,43.6246,43.6474,43.5635,43.5635,4000.0
2008-05-27 12:00:00,57.11,57.11,57.02,57.04,40100.0,43.5864,43.5864,43.5177,43.533,40100.0
2008-05-27 12:05:00,57.02,57.07,57.0,57.05,13400.0,43.5177,43.5559,43.5024,43.5406,13400.0
2008-05-27 12:10:00,57.06,57.12,57.05,57.09,18500.0,43.5482,43.594,43.5406,43.5711,18500.0
2008-05-27 12:15:00,57.1,57.13,57.08,57.08,4500.0,43.5788,43.6017,43.5635,43.5635,4500.0
2008-05-27 12:20:00,57.11,57.15,57.09,57.15,10500.0,43.5864,43.6169,43.5711,43.6169,10500.0
2008-05-27 12:25:00,57.15,57.16,57.12,57.13,15100.0,43.6169,43.6246,43.594,43.6017,15100.0
2008-05-27 12:30:00,57.13,57.14,57.1,57.14,3600.0,43.6017,43.6093,43.5788,43.6093,3600.0
2008-05-27 12:35:00,57.13,57.14,57.11,57.11,3800.0,43.6017,43.6093,43.5864,43.5864,3800.0
2008-05-27 12:40:00,57.13,57.19,57.13,57.17,10600.0,43.6017,43.6474,43.6017,43.6322,10600.0
2008-05-27 12:45:00,57.14,57.17,57.12,57.15,5400.0,43.6093,43.6322,43.594,43.6169,5400.0
2008-05-27 12:50:00,57.14,57.16,57.12,57.14,5200.0,43.6093,43.6246,43.594,43.6093,5200.0
2008-05-27 12:55:00,57.15,57.24,57.15,57.23,10500.0,43.6169,43.6856,43.6169,43.678,10500.0
2008-05-27 13:00:00,57.23,57.25,57.16,57.16,6200.0,43.678,43.6932,43.6246,43.6246,6200.0
2008-05-27 13:05:00,57.15,57.16,57.12,57.13,6700.0,43.6169,43.6246,43.594,43.6017,6700.0
2008-05-27 13:10:00,57.14,57.17,57.12,57.15,6100.0,43.6093,43.6322,43.594,43.6169,6100.0
2008-05-27 13:15:00,57.15,57.17,57.12,57.15,7400.0,43.6169,43.6322,43.594,43.6169,7400.0
2008-05-27 13:20:00,57.13,57.16,57.11,57.11,16200.0,43.6017,43.6246,43.5864,43.5864,16200.0
2008-05-27 13:25:00,57.12,57.16,57.11,57.13,9700.0,43.594,43.6246,43.5864,43.6017,9700.0
2008-05-27 13:30:00,57.12,57.12,57.05,57.08,7600.0,43.594,43.594,43.5406,43.5635,7600.0
2008-05-27 13:35:00,57.06,57.2,57.06,57.2,27800.0,43.5482,43.6551,43.5482,43.6551,27800.0
2008-05-27 13:40:00,57.19,57.24,57.15,57.21,5800.0,43.6474,43.6856,43.6169,43.6627,5800.0
2008-05-27 13:45:00,57.21,57.23,57.19,57.19,3500.0,43.6627,43.678,43.6474,43.6474,3500.0
2008-05-27 13:50:00,57.18,57.23,57.18,57.23,4800.0,43.6398,43.678,43.6398,43.678,4800.0
2008-05-27 13:55:00,57.23,57.26,57.2,57.22,3600.0,43.678,43.7009,43.6551,43.6703,3600.0
2008-05-27 14:00:00,57.25,57.27,57.16,57.2,11200.0,43.6932,43.7085,43.6246,43.6551,11200.0
2008-05-27 14:05:00,57.21,57.25,57.19,57.21,4800.0,43.6627,43.6932,43.6474,43.6627,4800.0
2008-05-27 14:10:00,57.22,57.27,57.2,57.26,10400.0,43.6703,43.7085,43.6551,43.7009,10400.0
2008-05-27 14:15:00,57.27,57.27,57.22,57.23,17100.0,43.7085,43.7085,43.6703,43.678,17100.0
2008-05-27 14:20:00,57.23,57.33,57.23,57.29,36100.0,43.678,43.7543,43.678,43.7238,36100.0
2008-05-27 14:25:00,57.3,57.34,57.3,57.32,25400.0,43.7314,43.7619,43.7314,43.7467,25400.0
2008-05-27 14:30:00,57.33,57.35,57.32,57.35,13900.0,43.7543,43.7696,43.7467,43.7696,13900.0
2008-05-27 14:35:00,57.35,57.48,57.34,57.45,30600.0,43.7696,43.8688,43.7619,43.8459,30600.0
2008-05-27 14:40:00,57.45,57.58,57.45,57.58,12900.0,43.8459,43.9451,43.8459,43.9451,12900.0
2008-05-27 14:45:00,57.58,57.58,57.54,57.58,3100.0,43.9451,43.9451,43.9146,43.9451,3100.0
2008-05-27 14:50:00,57.56,57.59,57.53,57.54,14400.0,43.9298,43.9527,43.9069,43.9146,14400.0
2008-05-27 14:55:00,57.54,57.61,57.54,57.58,3000.0,43.9146,43.968,43.9146,43.9451,3000.0
2008-05-27 15:00:00,57.58,57.62,57.56,57.6,5500.0,43.9451,43.9756,43.9298,43.9604,5500.0
2008-05-27 15:05:00,57.61,57.67,57.58,57.65,25200.0,43.968,44.0138,43.9451,43.9985,25200.0
2008-05-27 15:10:00,57.67,57.69,57.63,57.67,11300.0,44.0138,44.029,43.9833,44.0138,11300.0
2008-05-27 15:15:00,57.65,57.69,57.64,57.66,9300.0,43.9985,44.029,43.9909,44.0062,9300.0
2008-05-27 15:20:00,57.67,57.69,57.63,57.67,4900.0,44.0138,44.029,43.9833,44.0138,4900.0
2008-05-27 15:25:00,57.63,57.66,57.6,57.63,17300.0,43.9833,44.0062,43.9604,43.9833,17300.0
2008-05-27 15:30:00,57.65,57.8,57.65,57.8,37200.0,43.9985,44.113,43.9985,44.113,37200.0
2008-05-27 15:35:00,57.8,57.82,57.77,57.81,19100.0,44.113,44.1283,44.0901,44.1206,19100.0
2008-05-27 15:40:00,57.8,57.81,57.74,57.76,22100.0,44.113,44.1206,44.0672,44.0825,22100.0
2008-05-27 15:45:00,57.76,57.76,57.65,57.71,20300.0,44.0825,44.0825,43.9985,44.0443,20300.0
2008-05-27 15:50:00,57.71,57.77,57.68,57.77,13500.0,44.0443,44.0901,44.0214,44.0901,13500.0
2008-05-27 15:55:00,57.78,57.81,57.6,57.78,50300.0,44.0977,44.1206,43.9604,44.0977,50300.0
2008-05-28 09:30:00,57.59,57.83,57.59,57.8,39900.0,43.9527,44.1359,43.9527,44.113,39900.0
2008-05-28 09:35:00,57.83,57.83,57.64,57.77,29400.0,44.1359,44.1359,43.9909,44.0901,29400.0
2008-05-28 09:40:00,57.74,57.8,57.65,57.65,37200.0,44.0672,44.113,43.9985,43.9985,37200.0
2008-05-28 09:45:00,57.65,57.66,57.53,57.53,19500.0,43.9985,44.0062,43.9069,43.9069,19500.0
2008-05-28 09:50:00,57.53,57.54,57.46,57.46,28700.0,43.9069,43.9146,43.8535,43.8535,28700.0
2008-05-28 09:55:00,57.47,57.55,57.46,57.52,24100.0,43.8611,43.9222,43.8535,43.8993,24100.0
2008-05-28 10:00:00,57.52,57.53,57.37,57.37,15700.0,43.8993,43.9069,43.7848,43.7848,15700.0
2008-05-28 10:05:00,57.39,57.41,57.36,57.36,15800.0,43.8001,43.8154,43.7772,43.7772,15800.0
2008-05-28 10:10:00,57.35,57.46,57.31,57.44,23700.0,43.7696,43.8535,43.739,43.8382,23700.0
2008-05-28 10:15:00,57.43,57.43,57.26,57.26,25100.0,43.8306,43.8306,43.7009,43.7009,25100.0
2008-05-28 10:20:00,57.26,57.29,57.21,57.25,18600.0,43.7009,43.7238,43.6627,43.6932,18600.0
2008-05-28 10:25:00,57.24,57.24,57.18,57.19,17700.0,43.6856,43.6856,43.6398,43.6474,17700.0
2008-05-28 10:30:00,57.19,57.28,57.19,57.25,20100.0,43.6474,43.7161,43.6474,43.6932,20100.0
2008-05-28 10:35:00,57.23,57.23,57.14,57.21,30900.0,43.678,43.678,43.6093,43.6627,30900.0
2008-05-28 10:40:00,57.24,57.32,57.2,57.32,8800.0,43.6856,43.7467,43.6551,43.7467,8800.0
2008-05-28 10:45:00,57.35,57.35,57.27,57.3,4800.0,43.7696,43.7696,43.7085,43.7314,4800.0
2008-05-28 10:50:00,57.28,57.33,57.24,57.26,3800.0,43.7161,43.7543,43.6856,43.7009,3800.0
2008-05-28 10:55:00,57.29,57.35,57.28,57.29,8700.0,43.7238,43.7696,43.7161,43.7238,8700.0
2008-05-28 11:00:00,57.3,57.39,57.29,57.32,23400.0,43.7314,43.8001,43.7238,43.7467,23400.0
2008-05-28 11:05:00,57.32,57.32,57.25,57.29,20100.0,43.7467,43.7467,43.6932,43.7238,20100.0
2008-05-28 11:10:00,57.31,57.33,57.17,57.18,17900.0,43.739,43.7543,43.6322,43.6398,17900.0
2008-05-28 11:15:00,57.15,57.21,57.15,57.18,8600.0,43.6169,43.6627,43.6169,43.6398,8600.0
2008-05-28 11:20:00,57.18,57.21,57.05,57.05,31500.0,43.6398,43.6627,43.5406,43.5406,31500.0
2008-05-28 11:25:00,57.04,57.14,57.04,57.14,8300.0,43.533,43.6093,43.533,43.6093,8300.0
2008-05-28 11:30:00,57.13,57.14,57.09,57.13,21500.0,43.6017,43.6093,43.5711,43.6017,21500.0
2008-05-28 11:35:00,57.13,57.15,57.09,57.1,47800.0,43.6017,43.6169,43.5711,43.5788,47800.0
2008-05-28 11:40:00,57.11,57.14,57.08,57.08,5600.0,43.5864,43.6093,43.5635,43.5635,5600.0
2008-05-28 11:45:00,57.11,57.15,57.1,57.13,9600.0,43.5864,43.6169,43.5788,43.6017,9600.0
2008-05-28 11:50:00,57.1,57.16,57.09,57.14,10500.0,43.5788,43.6246,43.5711,43.6093,10500.0
2008-05-28 11:55:00,57.13,57.17,57.09,57.11,8800.0,43.6017,43.6322,43.5711,43.5864,8800.0
2008-05-28 12:00:00,57.11,57.11,56.97,56.99,8200.0,43.5864,43.5864,43.4795,43.4948,8200.0
2008-05-28 12:05:00,57.01,57.05,56.95,56.97,8600.0,43.5101,43.5406,43.4643,43.4795,8600.0
2008-05-28 12:10:00,56.97,56.99,56.91,56.99,10100.0,43.4795,43.4948,43.4338,43.4948,10100.0
2008-05-28 12:15:00,57.03,57.1,56.98,57.1,10600.0,43.5253,43.5788,43.4872,43.5788,10600.0
2008-05-28 12:20:00,57.07,57.08,57.05,57.07,5700.0,43.5559,43.5635,43.5406,43.5559,5700.0
2008-05-28 12:25:00,57.06,57.09,57.06,57.07,7900.0,43.5482,43.5711,43.5482,43.5559,7900.0
2008-05-28 12:30:00,57.06,57.07,57.03,57.03,10600.0,43.5482,43.5559,43.5253,43.5253,10600.0
2008-05-28 12:35:00,57.03,57.03,56.94,56.96,42700.0,43.5253,43.5253,43.4566,43.4719,42700.0
2008-05-28 12:40:00,56.94,56.96,56.91,56.94,8200.0,43.4566,43.4719,43.4338,43.4566,8200.0
2008-05-28 12:45:00,56.94,56.98,56.92,56.96,8600.0,43.4566,43.4872,43.4414,43.4719,8600.0
2008-05-28 12:50:00,56.97,56.98,56.88,56.89,24400.0,43.4795,43.4872,43.4109,43.4185,24400.0
2008-05-28 12:55:00,56.89,57.02,56.87,56.98,19200.0,43.4185,43.5177,43.4032,43.4872,19200.0
2008-05-28 13:00:00,56.96,56.98,56.96,56.97,4500.0,43.4719,43.4872,43.4719,43.4795,4500.0
2008-05-28 13:05:00,56.97,57.01,56.97,57.01,15200.0,43.4795,43.5101,43.4795,43.5101,15200.0
2008-05-28 13:10:00,57.02,57.14,57.01,57.14,49200.0,43.5177,43.6093,43.5101,43.6093,49200.0
2008-05-28 13:15:00,57.13,57.23,57.13,57.2,48300.0,43.6017,43.678,43.6017,43.6551,48300.0
2008-05-28 13:20:00,57.18,57.28,57.17,57.21,42700.0,43.6398,43.7161,43.6322,43.6627,42700.0
2008-05-28 13:25:00,57.21,57.27,57.21,57.23,4600.0,43.6627,43.7085,43.6627,43.678,4600.0
2008-05-28 13:30:00,57.25,57.29,57.22,57.22,35500.0,43.6932,43.7238,43.6703,43.6703,35500.0
2008-05-28 13:35:00,57.19,57.22,57.13,57.13,12100.0,43.6474,43.6703,43.6017,43.6017,12100.0
2008-05-28 13:40:00,57.13,57.15,57.1,57.14,18900.0,43.6017,43.6169,43.5788,43.6093,18900.0
2008-05-28 13:45:00,57.14,57.18,57.08,57.11,15600.0,43.6093,43.6398,43.5635,43.5864,15600.0
2008-05-28 13:50:00,57.1,57.12,57.04,57.12,8800.0,43.5788,43.594,43.533,43.594,8800.0
2008-05-28 13:55:00,57.12,57.17,57.11,57.15,10900.0,43.594,43.6322,43.5864,43.6169,10900.0
2008-05-28 14:00:00,57.15,57.18,57.04,57.06,13800.0,43.6169,43.6398,43.533,43.5482,13800.0
2008-05-28 14:05:00,57.08,57.14,57.05,57.1,4700.0,43.5635,43.6093,43.5406,43.5788,4700.0
2008-05-28 14:10:00,57.1,57.15,57.07,57.09,5900.0,43.5788,43.6169,43.5559,43.5711,5900.0
2008-05-28 14:15:00,57.09,57.14,57.03,57.1,18100.0,43.5711,43.6093,43.5253,43.5788,18100.0
2008-05-28 14:20:00,57.11,57.11,57.03,57.03,12700.0,43.5864,43.5864,43.5253,43.5253,12700.0
2008-05-28 14:25:00,57.04,57.06,56.99,57.06,15800.0,43.533,43.5482,43.4948,43.5482,15800.0
2008-05-28 14:30:00,57.05,57.1,57.03,57.06,11800.0,43.5406,43.5788,43.5253,43.5482,11800.0
2008-05-28 14:35:00,57.06,57.21,57.06,57.19,5400.0,43.5482,43.6627,43.5482,43.6474,5400.0
2008-05-28 14:40:00,57.2,57.24,57.18,57.21,11900.0,43.6551,43.6856,43.6398,43.6627,11900.0
2008-05-28 14:45:00,57.2,57.26,57.18,57.18,14500.0,43.6551,43.7009,43.6398,43.6398,14500.0
2008-05-28 14:50:00,57.18,57.23,57.17,57.21,55100.0,43.6398,43.678,43.6322,43.6627,55100.0
2008-05-28 14:55:00,57.2,57.21,57.16,57.2,8900.0,43.6551,43.6627,43.6246,43.6551,8900.0
2008-05-28 15:00:00,57.19,57.3,57.18,57.28,18800.0,43.6474,43.7314,43.6398,43.7161,18800.0
2008-05-28 15:05:00,57.29,57.33,57.28,57.3,21900.0,43.7238,43.7543,43.7161,43.7314,21900.0
2008-05-28 15:10:00,57.3,57.3,57.19,57.21,17900.0,43.7314,43.7314,43.6474,43.6627,17900.0
2008-05-28 15:15:00,57.2,57.29,57.18,57.28,27200.0,43.6551,43.7238,43.6398,43.7161,27200.0
2008-05-28 15:20:00,57.27,57.31,57.22,57.29,29000.0,43.7085,43.739,43.6703,43.7238,29000.0
2008-05-28 15:25:00,57.29,57.5,57.29,57.44,50900.0,43.7238,43.884,43.7238,43.8382,50900.0
2008-05-28 15:30:00,57.45,57.53,57.44,57.52,18900.0,43.8459,43.9069,43.8382,43.8993,18900.0
2008-05-28 15:35:00,57.51,57.51,57.37,57.44,26600.0,43.8917,43.8917,43.7848,43.8382,26600.0
2008-05-28 15:40:00,57.43,57.46,57.4,57.42,20200.0,43.8306,43.8535,43.8077,43.823,20200.0
2008-05-28 15:45:00,57.42,57.58,57.4,57.57,40800.0,43.823,43.9451,43.8077,43.9375,40800.0
2008-05-28 15:50:00,57.56,57.65,57.54,57.62,36900.0,43.9298,43.9985,43.9146,43.9756,36900.0
2008-05-28 15:55:00,57.61,57.63,57.58,57.63,16700.0,43.968,43.9833,43.9451,43.9833,16700.0
2008-05-29 09:30:00,58.67,58.71,58.46,58.46,291500.0,44.777,44.8075,44.6167,44.6167,291500.0
2008-05-29 09:35:00,58.46,58.81,58.44,58.47,83600.0,44.6167,44.8838,44.6015,44.6243,83600.0
2008-05-29 09:40:00,58.48,58.65,58.48,58.58,23400.0,44.632,44.7617,44.632,44.7083,23400.0
2008-05-29 09:45:00,58.54,58.65,58.54,58.65,55800.0,44.6778,44.7617,44.6778,44.7617,55800.0
2008-05-29 09:50:00,58.65,58.65,58.53,58.56,61800.0,44.7617,44.7617,44.6701,44.693,61800.0
2008-05-29 09:55:00,58.56,58.57,58.54,58.54,24600.0,44.693,44.7007,44.6778,44.6778,24600.0
2008-05-29 10:00:00,58.54,58.54,58.43,58.44,57100.0,44.6778,44.6778,44.5938,44.6015,57100.0
2008-05-29 10:05:00,58.44,58.46,58.41,58.43,17200.0,44.6015,44.6167,44.5786,44.5938,17200.0
2008-05-29 10:10:00,58.42,58.45,58.24,58.29,75900.0,44.5862,44.6091,44.4488,44.487,75900.0
2008-05-29 10:15:00,58.3,58.46,58.28,58.44,53400.0,44.4946,44.6167,44.4793,44.6015,53400.0
2008-05-29 10:20:00,58.43,58.47,58.39,58.47,56400.0,44.5938,44.6243,44.5633,44.6243,56400.0
2008-05-29 10:25:00,58.48,58.54,58.47,58.47,22500.0,44.632,44.6778,44.6243,44.6243,22500.0
2008-05-29 10:30:00,58.48,58.48,58.23,58.35,28100.0,44.632,44.632,44.4412,44.5328,28100.0
2008-05-29 10:35:00,58.38,58.49,58.35,58.43,21300.0,44.5557,44.6396,44.5328,44.5938,21300.0
2008-05-29 10:40:00,58.44,58.53,58.42,58.53,22900.0,44.6015,44.6701,44.5862,44.6701,22900.0
2008-05-29 10:45:00,58.55,58.56,58.53,58.55,64300.0,44.6854,44.693,44.6701,44.6854,64300.0
2008-05-29 10:50:00,58.55,58.57,58.54,58.56,45500.0,44.6854,44.7007,44.6778,44.693,45500.0
2008-05-29 10:55:00,58.56,58.66,58.56,58.6,28700.0,44.693,44.7694,44.693,44.7236,28700.0
2008-05-29 11:00:00,58.61,58.67,58.59,58.6,14600.0,44.7312,44.777,44.7159,44.7236,14600.0
2008-05-29 11:05:00,58.61,58.66,58.56,58.59,70500.0,44.7312,44.7694,44.693,44.7159,70500.0
2008-05-29 11:10:00,58.58,58.81,58.58,58.81,92800.0,44.7083,44.8838,44.7083,44.8838,92800.0
2008-05-29 11:15:00,58.81,58.83,58.8,58.81,57700.0,44.8838,44.8991,44.8762,44.8838,57700.0
2008-05-29 11:20:00,58.81,58.82,58.75,58.77,14300.0,44.8838,44.8915,44.838,44.8533,14300.0
2008-05-29 11:25:00,58.76,58.81,58.75,58.77,12200.0,44.8457,44.8838,44.838,44.8533,12200.0
2008-05-29 11:30:00,58.78,58.81,58.77,58.79,7900.0,44.8609,44.8838,44.8533,44.8686,7900.0
2008-05-29 11:35:00,58.78,58.78,58.71,58.71,21400.0,44.8609,44.8609,44.8075,44.8075,21400.0
2008-05-29 11:40:00,58.71,58.73,58.67,58.72,11500.0,44.8075,44.8228,44.777,44.8151,11500.0
2008-05-29 11:45:00,58.71,58.75,58.69,58.74,23500.0,44.8075,44.838,44.7923,44.8304,23500.0
2008-05-29 11:50:00,58.75,58.84,58.75,58.84,21800.0,44.838,44.9067,44.838,44.9067,21800.0
2008-05-29 11:55:00,58.83,58.88,58.82,58.86,39800.0,44.8991,44.9373,44.8915,44.922,39800.0
2008-05-29 12:00:00,58.87,58.93,58.86,58.91,16100.0,44.9296,44.9754,44.922,44.9602,16100.0
2008-05-29 12:05:00,58.92,58.92,58.85,58.86,20900.0,44.9678,44.9678,44.9144,44.922,20900.0
2008-05-29 12:10:00,58.86,58.88,58.85,58.85,7900.0,44.922,44.9373,44.9144,44.9144,7900.0
2008-05-29 12:15:00,58.83,58.83,58.78,58.81,15200.0,44.8991,44.8991,44.8609,44.8838,15200.0
2008-05-29 12:20:00,58.8,58.97,58.77,58.97,67400.0,44.8762,45.0059,44.8533,45.0059,67400.0
2008-05-29 12:25:00,58.97,59.04,58.96,59.0,39800.0,45.0059,45.0594,44.9983,45.0288,39800.0
2008-05-29 12:30:00,59.02,59.06,58.99,59.05,18900.0,45.0441,45.0746,45.0212,45.067,18900.0
2008-05-29 12:35:00,59.06,59.11,59.04,59.11,14300.0,45.0746,45.1128,45.0594,45.1128,14300.0
2008-05-29 12:40:00,59.11,59.15,59.09,59.11,10700.0,45.1128,45.1433,45.0975,45.1128,10700.0
2008-05-29 12:45:00,59.1,59.11,59.06,59.07,8500.0,45.1052,45.1128,45.0746,45.0823,8500.0
2008-05-29 12:50:00,59.06,59.06,59.0,59.02,6700.0,45.0746,45.0746,45.0288,45.0441,6700.0
2008-05-29 12:55:00,59.01,59.04,59.01,59.03,6100.0,45.0365,45.0594,45.0365,45.0517,6100.0
2008-05-29 13:00:00,59.04,59.06,59.0,59.05,20900.0,45.0594,45.0746,45.0288,45.067,20900.0
2008-05-29 13:05:00,59.07,59.09,59.0,59.0,14300.0,45.0823,45.0975,45.0288,45.0288,14300.0
2008-05-29 13:10:00,58.97,58.97,58.92,58.96,14300.0,45.0059,45.0059,44.9678,44.9983,14300.0
2008-05-29 13:15:00,58.95,58.95,58.89,58.91,13500.0,44.9907,44.9907,44.9449,44.9602,13500.0
2008-05-29 13:20:00,58.91,58.98,58.86,58.9,16700.0,44.9602,45.0136,44.922,44.9525,16700.0
2008-05-29 13:25:00,58.9,58.92,58.85,58.85,7600.0,44.9525,44.9678,44.9144,44.9144,7600.0
2008-05-29 13:30:00,58.86,58.95,58.86,58.95,12400.0,44.922,44.9907,44.922,44.9907,12400.0
2008-05-29 13:35:00,58.95,58.95,58.91,58.94,5200.0,44.9907,44.9907,44.9602,44.9831,5200.0
2008-05-29 13:40:00,58.93,58.94,58.88,58.88,8500.0,44.9754,44.9831,44.9373,44.9373,8500.0
2008-05-29 13:45:00,58.87,58.92,58.86,58.92,9400.0,44.9296,44.9678,44.922,44.9678,9400.0
2008-05-29 13:50:00,58.92,58.94,58.9,58.9,3900.0,44.9678,44.9831,44.9525,44.9525,3900.0
2008-05-29 13:55:00,58.9,58.9,58.83,58.84,7900.0,44.9525,44.9525,44.8991,44.9067,7900.0
2008-05-29 14:00:00,58.85,58.87,58.83,58.84,11100.0,44.9144,44.9296,44.8991,44.9067,11100.0
2008-05-29 14:05:00,58.84,58.87,58.81,58.85,7700.0,44.9067,44.9296,44.8838,44.9144,7700.0
2008-05-29 14:10:00,58.86,58.93,58.81,58.93,11800.0,44.922,44.9754,44.8838,44.9754,11800.0
2008-05-29 14:15:00,58.93,58.98,58.91,58.97,13100.0,44.9754,45.0136,44.9602,45.0059,13100.0
2008-05-29 14:20:00,58.98,59.0,58.95,58.95,19600.0,45.0136,45.0288,44.9907,44.9907,19600.0
2008-05-29 14:25:00,58.95,58.97,58.84,58.84,45000.0,44.9907,45.0059,44.9067,44.9067,45000.0
2008-05-29 14:30:00,58.85,58.88,58.81,58.84,18300.0,44.9144,44.9373,44.8838,44.9067,18300.0
2008-05-29 14:35:00,58.85,58.86,58.74,58.74,16500.0,44.9144,44.922,44.8304,44.8304,16500.0
2008-05-29 14:40:00,58.73,58.77,58.71,58.77,10500.0,44.8228,44.8533,44.8075,44.8533,10500.0
2008-05-29 14:45:00,58.77,58.81,58.73,58.77,21900.0,44.8533,44.8838,44.8228,44.8533,21900.0
2008-05-29 14:50:00,58.78,58.9,58.78,58.89,33900.0,44.8609,44.9525,44.8609,44.9449,33900.0
2008-05-29 14:55:00,58.9,58.9,58.79,58.84,41200.0,44.9525,44.9525,44.8686,44.9067,41200.0
2008-05-29 15:00:00,58.84,58.84,58.75,58.81,79800.0,44.9067,44.9067,44.838,44.8838,79800.0
2008-05-29 15:05:00,58.81,58.9,58.81,58.87,48700.0,44.8838,44.9525,44.8838,44.9296,48700.0
2008-05-29 15:10:00,58.86,58.94,58.86,58.9,34200.0,44.922,44.9831,44.922,44.9525,34200.0
2008-05-29 15:15:00,58.89,58.89,58.81,58.82,25400.0,44.9449,44.9449,44.8838,44.8915,25400.0
2008-05-29 15:20:00,58.81,58.82,58.71,58.71,51800.0,44.8838,44.8915,44.8075,44.8075,51800.0
2008-05-29 15:25:00,58.71,58.73,58.63,58.7,52800.0,44.8075,44.8228,44.7465,44.7999,52800.0
2008-05-29 15:30:00,58.71,58.73,58.67,58.73,48500.0,44.8075,44.8228,44.777,44.8228,48500.0
2008-05-29 15:35:00,58.72,58.79,58.72,58.79,27800.0,44.8151,44.8686,44.8151,44.8686,27800.0
2008-05-29 15:40:00,58.79,58.81,58.74,58.78,39700.0,44.8686,44.8838,44.8304,44.8609,39700.0
2008-05-29 15:45:00,58.77,58.79,58.74,58.75,23700.0,44.8533,44.8686,44.8304,44.838,23700.0
2008-05-29 15:50:00,58.76,58.8,58.66,58.7,34100.0,44.8457,44.8762,44.7694,44.7999,34100.0
2008-05-29 15:55:00,58.7,58.73,58.42,58.6,94500.0,44.7999,44.8228,44.5862,44.7236,94500.0
2008-05-30 09:30:00,59.33,59.44,59.3,59.37,52600.0,45.2807,45.3647,45.2578,45.3112,52600.0
2008-05-30 09:35:00,59.39,59.39,59.34,59.38,1600.0,45.3265,45.3265,45.2883,45.3189,1600.0
2008-05-30 09:40:00,59.35,59.38,59.32,59.35,6100.0,45.296,45.3189,45.2731,45.296,6100.0
2008-05-30 09:45:00,59.37,59.37,59.3,59.33,3900.0,45.3112,45.3112,45.2578,45.2807,3900.0
2008-05-30 09:50:00,59.36,59.44,59.32,59.43,40800.0,45.3036,45.3647,45.2731,45.357,40800.0
2008-05-30 09:55:00,59.41,59.41,59.33,59.33,60300.0,45.3418,45.3418,45.2807,45.2807,60300.0
2008-05-30 10:00:00,59.33,59.39,59.33,59.36,13200.0,45.2807,45.3265,45.2807,45.3036,13200.0
2008-05-30 10:05:00,59.37,59.41,59.36,59.39,16900.0,45.3112,45.3418,45.3036,45.3265,16900.0
2008-05-30 10:10:00,59.41,59.41,59.27,59.35,35100.0,45.3418,45.3418,45.2349,45.296,35100.0
2008-05-30 10:15:00,59.35,59.38,59.29,59.38,14900.0,45.296,45.3189,45.2502,45.3189,14900.0
2008-05-30 10:20:00,59.4,59.48,59.36,59.46,20600.0,45.3341,45.3952,45.3036,45.3799,20600.0
2008-05-30 10:25:00,59.46,59.53,59.44,59.51,42800.0,45.3799,45.4333,45.3647,45.4181,42800.0
2008-05-30 10:30:00,59.49,59.51,59.38,59.42,25800.0,45.4028,45.4181,45.3189,45.3494,25800.0
2008-05-30 10:35:00,59.43,59.43,59.39,59.42,8600.0,45.357,45.357,45.3265,45.3494,8600.0
2008-05-30 10:40:00,59.43,59.43,59.39,59.41,25000.0,45.357,45.357,45.3265,45.3418,25000.0
2008-05-30 10:45:00,59.42,59.47,59.39,59.46,26300.0,45.3494,45.3875,45.3265,45.3799,26300.0
2008-05-30 10:50:00,59.43,59.47,59.35,59.39,23400.0,45.357,45.3875,45.296,45.3265,23400.0
2008-05-30 10:55:00,59.39,59.43,59.33,59.43,21400.0,45.3265,45.357,45.2807,45.357,21400.0
2008-05-30 11:00:00,59.43,59.45,59.39,59.4,19200.0,45.357,45.3723,45.3265,45.3341,19200.0
2008-05-30 11:05:00,59.41,59.42,59.33,59.35,4700.0,45.3418,45.3494,45.2807,45.296,4700.0
2008-05-30 11:10:00,59.33,59.33,59.28,59.3,27000.0,45.2807,45.2807,45.2425,45.2578,27000.0
2008-05-30 11:15:00,59.3,59.33,59.29,59.33,5600.0,45.2578,45.2807,45.2502,45.2807,5600.0
2008-05-30 11:20:00,59.32,59.37,59.31,59.32,11800.0,45.2731,45.3112,45.2654,45.2731,11800.0
2008-05-30 11:25:00,59.34,59.35,59.29,59.29,5200.0,45.2883,45.296,45.2502,45.2502,5200.0
2008-05-30 11:30:00,59.28,59.42,59.28,59.42,11900.0,45.2425,45.3494,45.2425,45.3494,11900.0
2008-05-30 11:35:00,59.42,59.5,59.41,59.47,28500.0,45.3494,45.4104,45.3418,45.3875,28500.0
2008-05-30 11:40:00,59.47,59.54,59.44,59.5,22900.0,45.3875,45.441,45.3647,45.4104,22900.0
2008-05-30 11:45:00,59.52,59.52,59.39,59.4,23800.0,45.4257,45.4257,45.3265,45.3341,23800.0
2008-05-30 11:50:00,59.4,59.44,59.34,59.44,22500.0,45.3341,45.3647,45.2883,45.3647,22500.0
2008-05-30 11:55:00,59.44,59.45,59.37,59.39,30400.0,45.3647,45.3723,45.3112,45.3265,30400.0
2008-05-30 12:00:00,59.38,59.38,59.35,59.38,9800.0,45.3189,45.3189,45.296,45.3189,9800.0
2008-05-30 12:05:00,59.38,59.39,59.36,59.37,3600.0,45.3189,45.3265,45.3036,45.3112,3600.0
2008-05-30 12:10:00,59.38,59.38,59.34,59.36,1700.0,45.3189,45.3189,45.2883,45.3036,1700.0
2008-05-30 12:15:00,59.35,59.36,59.32,59.33,4200.0,45.296,45.3036,45.2731,45.2807,4200.0
2008-05-30 12:20:00,59.34,59.36,59.32,59.34,2900.0,45.2883,45.3036,45.2731,45.2883,2900.0
2008-05-30 12:25:00,59.34,59.39,59.32,59.39,3300.0,45.2883,45.3265,45.2731,45.3265,3300.0
2008-05-30 12:30:00,59.38,59.42,59.38,59.4,2300.0,45.3189,45.3494,45.3189,45.3341,2300.0
2008-05-30 12:35:00,59.41,59.41,59.39,59.39,2600.0,45.3418,45.3418,45.3265,45.3265,2600.0
2008-05-30 12:40:00,59.4,59.48,59.4,59.48,13200.0,45.3341,45.3952,45.3341,45.3952,13200.0
2008-05-30 12:45:00,59.48,59.52,59.48,59.48,4400.0,45.3952,45.4257,45.3952,45.3952,4400.0
2008-05-30 12:50:00,59.48,59.51,59.46,59.46,3900.0,45.3952,45.4181,45.3799,45.3799,3900.0
2008-05-30 12:55:00,59.47,59.48,59.44,59.46,5300.0,45.3875,45.3952,45.3647,45.3799,5300.0
2008-05-30 13:00:00,59.46,59.48,59.39,59.4,17200.0,45.3799,45.3952,45.3265,45.3341,17200.0
2008-05-30 13:05:00,59.39,59.4,59.37,59.37,2900.0,45.3265,45.3341,45.3112,45.3112,2900.0
2008-05-30 13:10:00,59.37,59.38,59.34,59.34,4600.0,45.3112,45.3189,45.2883,45.2883,4600.0
2008-05-30 13:15:00,59.35,59.35,59.32,59.32,5800.0,45.296,45.296,45.2731,45.2731,5800.0
2008-05-30 13:20:00,59.31,59.34,59.29,59.33,10200.0,45.2654,45.2883,45.2502,45.2807,10200.0
2008-05-30 13:25:00,59.34,59.35,59.32,59.34,12600.0,45.2883,45.296,45.2731,45.2883,12600.0
2008-05-30 13:30:00,59.34,59.34,59.32,59.33,6800.0,45.2883,45.2883,45.2731,45.2807,6800.0
2008-05-30 13:35:00,59.32,59.33,59.3,59.33,3100.0,45.2731,45.2807,45.2578,45.2807,3100.0
2008-05-30 13:40:00,59.33,59.34,59.32,59.32,4100.0,45.2807,45.2883,45.2731,45.2731,4100.0
2008-05-30 13:45:00,59.34,59.44,59.34,59.44,24100.0,45.2883,45.3647,45.2883,45.3647,24100.0
2008-05-30 13:50:00,59.45,59.5,59.45,59.46,25900.0,45.3723,45.4104,45.3723,45.3799,25900.0
2008-05-30 13:55:00,59.46,59.5,59.46,59.5,2800.0,45.3799,45.4104,45.3799,45.4104,2800.0
2008-05-30 14:00:00,59.48,59.48,59.41,59.42,6100.0,45.3952,45.3952,45.3418,45.3494,6100.0
2008-05-30 14:05:00,59.42,59.48,59.42,59.45,22600.0,45.3494,45.3952,45.3494,45.3723,22600.0
2008-05-30 14:10:00,59.45,59.48,59.43,59.47,8800.0,45.3723,45.3952,45.357,45.3875,8800.0
2008-05-30 14:15:00,59.47,59.47,59.44,59.45,8000.0,45.3875,45.3875,45.3647,45.3723,8000.0
2008-05-30 14:20:00,59.45,59.48,59.44,59.48,18300.0,45.3723,45.3952,45.3647,45.3952,18300.0
2008-05-30 14:25:00,59.49,59.5,59.47,59.48,9600.0,45.4028,45.4104,45.3875,45.3952,9600.0
2008-05-30 14:30:00,59.48,59.53,59.48,59.52,15700.0,45.3952,45.4333,45.3952,45.4257,15700.0
2008-05-30 14:35:00,59.52,59.56,59.51,59.56,16700.0,45.4257,45.4562,45.4181,45.4562,16700.0
2008-05-30 14:40:00,59.56,59.57,59.55,59.56,18700.0,45.4562,45.4639,45.4486,45.4562,18700.0
2008-05-30 14:45:00,59.56,59.57,59.51,59.52,16200.0,45.4562,45.4639,45.4181,45.4257,16200.0
2008-05-30 14:50:00,59.52,59.57,59.52,59.57,21400.0,45.4257,45.4639,45.4257,45.4639,21400.0
2008-05-30 14:55:00,59.57,59.64,59.57,59.63,21300.0,45.4639,45.5173,45.4639,45.5097,21300.0
2008-05-30 15:00:00,59.63,59.65,59.62,59.65,37900.0,45.5097,45.5249,45.502,45.5249,37900.0
2008-05-30 15:05:00,59.65,59.71,59.65,59.69,41300.0,45.5249,45.5707,45.5249,45.5555,41300.0
2008-05-30 15:10:00,59.69,59.7,59.64,59.69,26100.0,45.5555,45.5631,45.5173,45.5555,26100.0
2008-05-30 15:15:00,59.69,59.7,59.54,59.59,22300.0,45.5555,45.5631,45.441,45.4791,22300.0
2008-05-30 15:20:00,59.59,59.63,59.56,59.61,10700.0,45.4791,45.5097,45.4562,45.4944,10700.0
2008-05-30 15:25:00,59.61,59.63,59.58,59.63,13900.0,45.4944,45.5097,45.4715,45.5097,13900.0
2008-05-30 15:30:00,59.63,59.68,59.61,59.63,26900.0,45.5097,45.5478,45.4944,45.5097,26900.0
2008-05-30 15:35:00,59.62,59.68,59.55,59.64,34700.0,45.502,45.5478,45.4486,45.5173,34700.0
2008-05-30 15:40:00,59.64,59.67,59.59,59.6,47400.0,45.5173,45.5402,45.4791,45.4868,47400.0
2008-05-30 15:45:00,59.61,59.67,59.6,59.63,44300.0,45.4944,45.5402,45.4868,45.5097,44300.0
2008-05-30 15:50:00,59.64,59.65,59.62,59.62,60900.0,45.5173,45.5249,45.502,45.502,60900.0
2008-05-30 15:55:00,59.61,59.61,59.2,59.28,146000.0,45.4944,45.4944,45.1815,45.2425,146000.0
2008-06-02 09:30:00,59.08,59.13,58.32,59.12,48900.0,45.0899,45.1281,44.5099,45.1204,48900.0
2008-06-02 09:35:00,59.13,59.15,59.04,59.08,12300.0,45.1281,45.1433,45.0594,45.0899,12300.0
2008-06-02 09:40:00,59.08,59.08,59.0,59.06,10100.0,45.0899,45.0899,45.0288,45.0746,10100.0
2008-06-02 09:45:00,59.05,59.09,59.01,59.09,23200.0,45.067,45.0975,45.0365,45.0975,23200.0
2008-06-02 09:50:00,59.08,59.08,58.89,58.89,44400.0,45.0899,45.0899,44.9449,44.9449,44400.0
2008-06-02 09:55:00,58.88,58.9,58.86,58.9,2200.0,44.9373,44.9525,44.922,44.9525,2200.0
2008-06-02 10:00:00,58.92,58.98,58.84,58.9,29200.0,44.9678,45.0136,44.9067,44.9525,29200.0
2008-06-02 10:05:00,58.93,58.93,58.78,58.8,21500.0,44.9754,44.9754,44.8609,44.8762,21500.0
2008-06-02 10:10:00,58.78,58.8,58.64,58.64,41200.0,44.8609,44.8762,44.7541,44.7541,41200.0
2008-06-02 10:15:00,58.64,58.67,58.61,58.62,58800.0,44.7541,44.777,44.7312,44.7388,58800.0
2008-06-02 10:20:00,58.62,58.65,58.55,58.59,11500.0,44.7388,44.7617,44.6854,44.7159,11500.0
2008-06-02 10:25:00,58.58,58.6,58.57,58.57,600.0,44.7083,44.7236,44.7007,44.7007,600.0
2008-06-02 10:30:00,58.56,58.56,58.47,58.55,25100.0,44.693,44.693,44.6243,44.6854,25100.0
2008-06-02 10:35:00,58.55,58.55,58.48,58.51,21400.0,44.6854,44.6854,44.632,44.6549,21400.0
2008-06-02 10:40:00,58.52,58.6,58.52,58.6,4400.0,44.6625,44.7236,44.6625,44.7236,4400.0
2008-06-02 10:45:00,58.6,58.7,58.6,58.69,600.0,44.7236,44.7999,44.7236,44.7923,600.0
2008-06-02 10:50:00,58.69,58.71,58.66,58.68,2300.0,44.7923,44.8075,44.7694,44.7846,2300.0
2008-06-02 10:55:00,58.66,58.69,58.65,58.68,1900.0,44.7694,44.7923,44.7617,44.7846,1900.0
2008-06-02 11:00:00,58.68,58.68,58.59,58.59,3800.0,44.7846,44.7846,44.7159,44.7159,3800.0
2008-06-02 11:05:00,58.62,58.72,58.62,58.69,3700.0,44.7388,44.8151,44.7388,44.7923,3700.0
2008-06-02 11:10:00,58.69,58.71,58.68,58.71,2500.0,44.7923,44.8075,44.7846,44.8075,2500.0
2008-06-02 11:15:00,58.71,58.76,58.69,58.69,10400.0,44.8075,44.8457,44.7923,44.7923,10400.0
2008-06-02 11:20:00,58.68,58.68,58.6,58.6,5400.0,44.7846,44.7846,44.7236,44.7236,5400.0
2008-06-02 11:25:00,58.6,58.6,58.56,58.57,13300.0,44.7236,44.7236,44.693,44.7007,13300.0
2008-06-02 11:30:00,58.54,58.54,58.5,58.52,7100.0,44.6778,44.6778,44.6472,44.6625,7100.0
2008-06-02 11:35:00,58.53,58.54,58.48,58.52,15700.0,44.6701,44.6778,44.632,44.6625,15700.0
2008-06-02 11:40:00,58.52,58.55,58.52,58.54,2500.0,44.6625,44.6854,44.6625,44.6778,2500.0
2008-06-02 11:45:00,58.53,58.57,58.48,58.57,4200.0,44.6701,44.7007,44.632,44.7007,4200.0
2008-06-02 11:50:00,58.58,58.62,58.57,58.61,2000.0,44.7083,44.7388,44.7007,44.7312,2000.0
2008-06-02 11:55:00,58.64,58.65,58.62,58.64,3800.0,44.7541,44.7617,44.7388,44.7541,3800.0
2008-06-02 12:00:00,58.61,58.61,58.58,58.59,1500.0,44.7312,44.7312,44.7083,44.7159,1500.0
2008-06-02 12:05:00,58.6,58.64,58.6,58.6,1500.0,44.7236,44.7541,44.7236,44.7236,1500.0
2008-06-02 12:10:00,58.59,58.59,58.59,58.59,800.0,44.7159,44.7159,44.7159,44.7159,800.0
2008-06-02 12:15:00,58.57,58.59,58.55,58.55,7400.0,44.7007,44.7159,44.6854,44.6854,7400.0
2008-06-02 12:20:00,58.57,58.59,58.57,58.59,500.0,44.7007,44.7159,44.7007,44.7159,500.0
2008-06-02 12:25:00,58.57,58.57,58.53,58.54,4400.0,44.7007,44.7007,44.6701,44.6778,4400.0
2008-06-02 12:30:00,58.55,58.57,58.43,58.43,9900.0,44.6854,44.7007,44.5938,44.5938,9900.0
2008-06-02 12:35:00,58.43,58.43,58.22,58.24,17700.0,44.5938,44.5938,44.4335,44.4488,17700.0
2008-06-02 12:40:00,58.24,58.27,58.1,58.14,21600.0,44.4488,44.4717,44.342,44.3725,21600.0
2008-06-02 12:45:00,58.16,58.16,58.07,58.07,33700.0,44.3878,44.3878,44.3191,44.3191,33700.0
2008-06-02 12:50:00,58.07,58.12,58.06,58.11,28100.0,44.3191,44.3572,44.3114,44.3496,28100.0
2008-06-02 12:55:00,58.1,58.17,58.06,58.06,9700.0,44.342,44.3954,44.3114,44.3114,9700.0
2008-06-02 13:00:00,58.05,58.1,58.02,58.09,9300.0,44.3038,44.342,44.2809,44.3343,9300.0
2008-06-02 13:05:00,58.07,58.07,58.01,58.07,6300.0,44.3191,44.3191,44.2733,44.3191,6300.0
2008-06-02 13:10:00,58.08,58.11,58.06,58.09,6400.0,44.3267,44.3496,44.3114,44.3343,6400.0
2008-06-02 13:15:00,58.09,58.1,58.03,58.05,11500.0,44.3343,44.342,44.2885,44.3038,11500.0
2008-06-02 13:20:00,58.08,58.12,58.05,58.12,4900.0,44.3267,44.3572,44.3038,44.3572,4900.0
2008-06-02 13:25:00,58.13,58.16,58.09,58.14,8600.0,44.3649,44.3878,44.3343,44.3725,8600.0
2008-06-02 13:30:00,58.16,58.2,58.14,58.16,16300.0,44.3878,44.4183,44.3725,44.3878,16300.0
2008-06-02 13:35:00,58.17,58.21,58.17,58.21,2600.0,44.3954,44.4259,44.3954,44.4259,2600.0
2008-06-02 13:40:00,58.25,58.26,58.19,58.19,9200.0,44.4564,44.4641,44.4106,44.4106,9200.0
2008-06-02 13:45:00,58.2,58.26,58.18,58.19,9000.0,44.4183,44.4641,44.403,44.4106,9000.0
2008-06-02 13:50:00,58.18,58.23,58.18,58.23,3200.0,44.403,44.4412,44.403,44.4412,3200.0
2008-06-02 13:55:00,58.25,58.25,58.21,58.25,6700.0,44.4564,44.4564,44.4259,44.4564,6700.0
2008-06-02 14:00:00,58.27,58.27,58.19,58.2,5900.0,44.4717,44.4717,44.4106,44.4183,5900.0
2008-06-02 14:05:00,58.19,58.29,58.19,58.28,9700.0,44.4106,44.487,44.4106,44.4793,9700.0
2008-06-02 14:10:00,58.26,58.33,58.24,58.31,5000.0,44.4641,44.5175,44.4488,44.5022,5000.0
2008-06-02 14:15:00,58.28,58.29,58.22,58.25,12300.0,44.4793,44.487,44.4335,44.4564,12300.0
2008-06-02 14:20:00,58.27,58.3,58.23,58.27,18300.0,44.4717,44.4946,44.4412,44.4717,18300.0
2008-06-02 14:25:00,58.28,58.34,58.24,58.34,10800.0,44.4793,44.5251,44.4488,44.5251,10800.0
2008-06-02 14:30:00,58.34,58.35,58.29,58.29,23300.0,44.5251,44.5328,44.487,44.487,23300.0
2008-06-02 14:35:00,58.3,58.34,58.3,58.31,14400.0,44.4946,44.5251,44.4946,44.5022,14400.0
2008-06-02 14:40:00,58.31,58.31,58.28,58.28,9700.0,44.5022,44.5022,44.4793,44.4793,9700.0
2008-06-02 14:45:00,58.29,58.31,58.28,58.31,7900.0,44.487,44.5022,44.4793,44.5022,7900.0
2008-06-02 14:50:00,58.3,58.3,58.28,58.29,7400.0,44.4946,44.4946,44.4793,44.487,7400.0
2008-06-02 14:55:00,58.28,58.44,58.27,58.31,51600.0,44.4793,44.6015,44.4717,44.5022,51600.0
2008-06-02 15:00:00,58.3,58.4,58.29,58.4,19300.0,44.4946,44.5709,44.487,44.5709,19300.0
2008-06-02 15:05:00,58.38,58.39,58.34,58.34,16400.0,44.5557,44.5633,44.5251,44.5251,16400.0
2008-06-02 15:10:00,58.33,58.37,58.28,58.3,25300.0,44.5175,44.548,44.4793,44.4946,25300.0
2008-06-02 15:15:00,58.29,58.35,58.26,58.3,17900.0,44.487,44.5328,44.4641,44.4946,17900.0
2008-06-02 15:20:00,58.31,58.35,58.28,58.33,22500.0,44.5022,44.5328,44.4793,44.5175,22500.0
2008-06-02 15:25:00,58.34,58.55,58.34,58.52,24500.0,44.5251,44.6854,44.5251,44.6625,24500.0
2008-06-02 15:30:00,58.5,58.57,58.5,58.55,31000.0,44.6472,44.7007,44.6472,44.6854,31000.0
2008-06-02 15:35:00,58.55,58.61,58.55,58.57,33400.0,44.6854,44.7312,44.6854,44.7007,33400.0
2008-06-02 15:40:00,58.57,58.68,58.56,58.68,71000.0,44.7007,44.7846,44.693,44.7846,71000.0
2008-06-02 15:45:00,58.7,58.75,58.66,58.73,48100.0,44.7999,44.838,44.7694,44.8228,48100.0
2008-06-02 15:50:00,58.73,58.79,58.7,58.7,24300.0,44.8228,44.8686,44.7999,44.7999,24300.0
2008-06-02 15:55:00,58.7,58.79,58.69,58.69,46600.0,44.7999,44.8686,44.7923,44.7923,46600.0
2008-06-03 09:30:00,58.66,58.7,58.45,58.46,44800.0,44.7694,44.7999,44.6091,44.6167,44800.0
2008-06-03 09:35:00,58.44,58.67,58.43,58.5,25100.0,44.6015,44.777,44.5938,44.6472,25100.0
2008-06-03 09:40:00,58.5,58.51,58.45,58.45,21000.0,44.6472,44.6549,44.6091,44.6091,21000.0
2008-06-03 09:45:00,58.45,58.45,58.29,58.35,39600.0,44.6091,44.6091,44.487,44.5328,39600.0
2008-06-03 09:50:00,58.34,58.35,58.29,58.31,21700.0,44.5251,44.5328,44.487,44.5022,21700.0
2008-06-03 09:55:00,58.31,58.53,58.3,58.5,88900.0,44.5022,44.6701,44.4946,44.6472,88900.0
2008-06-03 10:00:00,58.52,58.88,58.52,58.87,181000.0,44.6625,44.9373,44.6625,44.9296,181000.0
2008-06-03 10:05:00,58.87,58.91,58.83,58.84,83400.0,44.9296,44.9602,44.8991,44.9067,83400.0
2008-06-03 10:10:00,58.84,58.94,58.84,58.92,68900.0,44.9067,44.9831,44.9067,44.9678,68900.0
2008-06-03 10:15:00,58.91,59.0,58.81,58.91,102600.0,44.9602,45.0288,44.8838,44.9602,102600.0
2008-06-03 10:20:00,58.91,58.98,58.87,58.92,27100.0,44.9602,45.0136,44.9296,44.9678,27100.0
2008-06-03 10:25:00,58.92,59.0,58.87,58.88,40600.0,44.9678,45.0288,44.9296,44.9373,40600.0
2008-06-03 10:30:00,58.86,58.93,58.8,58.93,48000.0,44.922,44.9754,44.8762,44.9754,48000.0
2008-06-03 10:35:00,58.93,58.96,58.84,58.87,24400.0,44.9754,44.9983,44.9067,44.9296,24400.0
2008-06-03 10:40:00,58.87,58.9,58.82,58.87,23300.0,44.9296,44.9525,44.8915,44.9296,23300.0
2008-06-03 10:45:00,58.82,58.85,58.77,58.8,14700.0,44.8915,44.9144,44.8533,44.8762,14700.0
2008-06-03 10:50:00,58.79,58.85,58.76,58.84,31300.0,44.8686,44.9144,44.8457,44.9067,31300.0
2008-06-03 10:55:00,58.84,58.93,58.8,58.91,28500.0,44.9067,44.9754,44.8762,44.9602,28500.0
2008-06-03 11:00:00,58.89,58.95,58.89,58.92,27400.0,44.9449,44.9907,44.9449,44.9678,27400.0
2008-06-03 11:05:00,58.93,58.97,58.9,58.93,33400.0,44.9754,45.0059,44.9525,44.9754,33400.0
2008-06-03 11:10:00,58.93,58.99,58.92,58.99,16900.0,44.9754,45.0212,44.9678,45.0212,16900.0
2008-06-03 11:15:00,58.99,59.03,58.97,59.0,46100.0,45.0212,45.0517,45.0059,45.0288,46100.0
2008-06-03 11:20:00,59.01,59.05,58.99,59.01,21600.0,45.0365,45.067,45.0212,45.0365,21600.0
2008-06-03 11:25:00,59.0,59.04,58.96,59.02,22500.0,45.0288,45.0594,44.9983,45.0441,22500.0
2008-06-03 11:30:00,59.0,59.04,58.97,59.01,41900.0,45.0288,45.0594,45.0059,45.0365,41900.0
2008-06-03 11:35:00,59.02,59.06,58.98,59.0,27000.0,45.0441,45.0746,45.0136,45.0288,27000.0
2008-06-03 11:40:00,58.98,59.0,58.96,58.98,12300.0,45.0136,45.0288,44.9983,45.0136,12300.0
2008-06-03 11:45:00,58.96,59.04,58.92,58.92,54800.0,44.9983,45.0594,44.9678,44.9678,54800.0
2008-06-03 11:50:00,58.92,58.94,58.91,58.93,22500.0,44.9678,44.9831,44.9602,44.9754,22500.0
2008-06-03 11:55:00,58.94,58.94,58.92,58.93,40900.0,44.9831,44.9831,44.9678,44.9754,40900.0
2008-06-03 12:00:00,58.94,58.98,58.92,58.95,45100.0,44.9831,45.0136,44.9678,44.9907,45100.0
2008-06-03 12:05:00,58.97,59.02,58.97,59.01,12700.0,45.0059,45.0441,45.0059,45.0365,12700.0
2008-06-03 12:10:00,59.02,59.06,59.02,59.06,16900.0,45.0441,45.0746,45.0441,45.0746,16900.0
2008-06-03 12:15:00,59.06,59.07,58.94,58.95,23000.0,45.0746,45.0823,44.9831,44.9907,23000.0
2008-06-03 12:20:00,58.95,58.96,58.93,58.94,13200.0,44.9907,44.9983,44.9754,44.9831,13200.0
2008-06-03 12:25:00,58.92,58.95,58.91,58.91,19500.0,44.9678,44.9907,44.9602,44.9602,19500.0
2008-06-03 12:30:00,58.92,58.95,58.91,58.94,31900.0,44.9678,44.9907,44.9602,44.9831,31900.0
2008-06-03 12:35:00,58.93,58.93,58.92,58.92,4100.0,44.9754,44.9754,44.9678,44.9678,4100.0
2008-06-03 12:40:00,58.92,58.93,58.91,58.91,44600.0,44.9678,44.9754,44.9602,44.9602,44600.0
2008-06-03 12:45:00,58.91,58.93,58.88,58.93,36300.0,44.9602,44.9754,44.9373,44.9754,36300.0
2008-06-03 12:50:00,58.91,58.94,58.91,58.92,6900.0,44.9602,44.9831,44.9602,44.9678,6900.0
2008-06-03 12:55:00,58.91,58.93,58.89,58.91,36400.0,44.9602,44.9754,44.9449,44.9602,36400.0
2008-06-03 13:00:00,58.9,58.93,58.89,58.9,21400.0,44.9525,44.9754,44.9449,44.9525,21400.0
2008-06-03 13:05:00,58.91,58.98,58.9,58.97,48700.0,44.9602,45.0136,44.9525,45.0059,48700.0
2008-06-03 13:10:00,58.96,58.97,58.86,58.87,32000.0,44.9983,45.0059,44.922,44.9296,32000.0
2008-06-03 13:15:00,58.86,59.04,58.8,58.84,171700.0,44.922,45.0594,44.8762,44.9067,171700.0
2008-06-03 13:20:00,58.83,58.85,58.79,58.82,52200.0,44.8991,44.9144,44.8686,44.8915,52200.0
2008-06-03 13:25:00,58.82,58.82,58.61,58.62,59600.0,44.8915,44.8915,44.7312,44.7388,59600.0
2008-06-03 13:30:00,58.62,58.62,58.48,58.55,95800.0,44.7388,44.7388,44.632,44.6854,95800.0
2008-06-03 13:35:00,58.55,58.55,58.4,58.4,30000.0,44.6854,44.6854,44.5709,44.5709,30000.0
2008-06-03 13:40:00,58.41,58.6,58.41,58.57,42400.0,44.5786,44.7236,44.5786,44.7007,42400.0
2008-06-03 13:45:00,58.57,58.58,58.44,58.45,78500.0,44.7007,44.7083,44.6015,44.6091,78500.0
2008-06-03 13:50:00,58.46,58.46,58.31,58.36,81100.0,44.6167,44.6167,44.5022,44.5404,81100.0
2008-06-03 13:55:00,58.38,58.38,58.18,58.32,41300.0,44.5557,44.5557,44.403,44.5099,41300.0
2008-06-03 14:00:00,58.29,58.29,58.25,58.29,20600.0,44.487,44.487,44.4564,44.487,20600.0
2008-06-03 14:05:00,58.29,58.32,58.13,58.25,90900.0,44.487,44.5099,44.3649,44.4564,90900.0
2008-06-03 14:10:00,58.25,58.36,58.24,58.31,23200.0,44.4564,44.5404,44.4488,44.5022,23200.0
2008-06-03 14:15:00,58.31,58.31,58.17,58.17,21700.0,44.5022,44.5022,44.3954,44.3954,21700.0
2008-06-03 14:20:00,58.17,58.23,58.04,58.06,36200.0,44.3954,44.4412,44.2962,44.3114,36200.0
2008-06-03 14:25:00,58.07,58.07,57.96,57.99,53300.0,44.3191,44.3191,44.2351,44.258,53300.0
2008-06-03 14:30:00,58.02,58.16,58.02,58.08,25600.0,44.2809,44.3878,44.2809,44.3267,25600.0
2008-06-03 14:35:00,58.07,58.19,58.03,58.16,38100.0,44.3191,44.4106,44.2885,44.3878,38100.0
2008-06-03 14:40:00,58.15,58.22,58.08,58.22,27200.0,44.3801,44.4335,44.3267,44.4335,27200.0
2008-06-03 14:45:00,58.23,58.24,58.18,58.22,19700.0,44.4412,44.4488,44.403,44.4335,19700.0
2008-06-03 14:50:00,58.22,58.31,58.22,58.24,51500.0,44.4335,44.5022,44.4335,44.4488,51500.0
2008-06-03 14:55:00,58.29,58.34,58.25,58.31,38800.0,44.487,44.5251,44.4564,44.5022,38800.0
2008-06-03 15:00:00,58.32,58.53,58.19,58.38,36800.0,44.5099,44.6701,44.4106,44.5557,36800.0
2008-06-03 15:05:00,58.38,58.49,58.33,58.48,40600.0,44.5557,44.6396,44.5175,44.632,40600.0
2008-06-03 15:10:00,58.45,58.46,58.33,58.35,40000.0,44.6091,44.6167,44.5175,44.5328,40000.0
2008-06-03 15:15:00,58.37,58.4,58.27,58.29,27900.0,44.548,44.5709,44.4717,44.487,27900.0
2008-06-03 15:20:00,58.3,58.35,58.24,58.35,26300.0,44.4946,44.5328,44.4488,44.5328,26300.0
2008-06-03 15:25:00,58.33,58.38,58.28,58.38,31300.0,44.5175,44.5557,44.4793,44.5557,31300.0
2008-06-03 15:30:00,58.38,58.51,58.27,58.46,33100.0,44.5557,44.6549,44.4717,44.6167,33100.0
2008-06-03 15:35:00,58.45,58.53,58.36,58.47,41700.0,44.6091,44.6701,44.5404,44.6243,41700.0
2008-06-03 15:40:00,58.46,58.46,58.23,58.26,63100.0,44.6167,44.6167,44.4412,44.4641,63100.0
2008-06-03 15:45:00,58.23,58.31,58.23,58.28,47600.0,44.4412,44.5022,44.4412,44.4793,47600.0
2008-06-03 15:50:00,58.29,58.39,58.25,58.32,54900.0,44.487,44.5633,44.4564,44.5099,54900.0
2008-06-03 15:55:00,58.32,58.4,58.14,58.2,62400.0,44.5099,44.5709,44.3725,44.4183,62400.0
2008-06-04 09:30:00,58.9,58.9,58.36,58.39,73500.0,44.9525,44.9525,44.5404,44.5633,73500.0
2008-06-04 09:35:00,58.38,58.59,58.36,58.53,39000.0,44.5557,44.7159,44.5404,44.6701,39000.0
2008-06-04 09:40:00,58.53,58.6,58.5,58.58,32500.0,44.6701,44.7236,44.6472,44.7083,32500.0
2008-06-04 09:45:00,58.59,58.75,58.59,58.75,18900.0,44.7159,44.838,44.7159,44.838,18900.0
2008-06-04 09:50:00,58.74,58.74,58.64,58.65,26400.0,44.8304,44.8304,44.7541,44.7617,26400.0
2008-06-04 09:55:00,58.65,58.65,58.6,58.61,7900.0,44.7617,44.7617,44.7236,44.7312,7900.0
2008-06-04 10:00:00,58.63,58.65,58.57,58.65,41200.0,44.7465,44.7617,44.7007,44.7617,41200.0
2008-06-04 10:05:00,58.65,58.65,58.54,58.6,17500.0,44.7617,44.7617,44.6778,44.7236,17500.0
2008-06-04 10:10:00,58.6,58.61,58.53,58.6,17800.0,44.7236,44.7312,44.6701,44.7236,17800.0
2008-06-04 10:15:00,58.58,58.59,58.54,58.56,12200.0,44.7083,44.7159,44.6778,44.693,12200.0
2008-06-04 10:20:00,58.53,58.58,58.5,58.52,36300.0,44.6701,44.7083,44.6472,44.6625,36300.0
2008-06-04 10:25:00,58.54,58.61,58.54,58.57,39400.0,44.6778,44.7312,44.6778,44.7007,39400.0
2008-06-04 10:30:00,58.58,58.63,58.53,58.54,27200.0,44.7083,44.7465,44.6701,44.6778,27200.0
2008-06-04 10:35:00,58.55,58.64,58.45,58.5,33800.0,44.6854,44.7541,44.6091,44.6472,33800.0
2008-06-04 10:40:00,58.5,58.58,58.46,58.52,27400.0,44.6472,44.7083,44.6167,44.6625,27400.0
2008-06-04 10:45:00,58.52,58.56,58.48,58.52,52000.0,44.6625,44.693,44.632,44.6625,52000.0
2008-06-04 10:50:00,58.51,58.64,58.48,58.62,25800.0,44.6549,44.7541,44.632,44.7388,25800.0
2008-06-04 10:55:00,58.62,58.68,58.58,58.65,61800.0,44.7388,44.7846,44.7083,44.7617,61800.0
2008-06-04 11:00:00,58.64,58.65,58.59,58.61,16200.0,44.7541,44.7617,44.7159,44.7312,16200.0
2008-06-04 11:05:00,58.61,58.75,58.61,58.75,32600.0,44.7312,44.838,44.7312,44.838,32600.0
2008-06-04 11:10:00,58.72,58.83,58.7,58.81,83800.0,44.8151,44.8991,44.7999,44.8838,83800.0
2008-06-04 11:15:00,58.81,58.81,58.74,58.75,15400.0,44.8838,44.8838,44.8304,44.838,15400.0
2008-06-04 11:20:00,58.74,58.83,58.74,58.83,26300.0,44.8304,44.8991,44.8304,44.8991,26300.0
2008-06-04 11:25:00,58.83,58.83,58.8,58.8,8100.0,44.8991,44.8991,44.8762,44.8762,8100.0
2008-06-04 11:30:00,58.81,58.85,58.79,58.81,52000.0,44.8838,44.9144,44.8686,44.8838,52000.0
2008-06-04 11:35:00,58.77,58.77,58.73,58.74,13700.0,44.8533,44.8533,44.8228,44.8304,13700.0
2008-06-04 11:40:00,58.74,58.74,58.67,58.67,27300.0,44.8304,44.8304,44.777,44.777,27300.0
2008-06-04 11:45:00,58.67,58.67,58.63,58.63,17300.0,44.777,44.777,44.7465,44.7465,17300.0
2008-06-04 11:50:00,58.61,58.68,58.61,58.67,16000.0,44.7312,44.7846,44.7312,44.777,16000.0
2008-06-04 11:55:00,58.67,58.7,58.67,58.7,14700.0,44.777,44.7999,44.777,44.7999,14700.0
2008-06-04 12:00:00,58.69,58.7,58.65,58.67,13900.0,44.7923,44.7999,44.7617,44.777,13900.0
2008-06-04 12:05:00,58.65,58.7,58.65,58.69,9200.0,44.7617,44.7999,44.7617,44.7923,9200.0
2008-06-04 12:10:00,58.7,58.78,58.7,58.78,33400.0,44.7999,44.8609,44.7999,44.8609,33400.0
2008-06-04 12:15:00,58.77,58.83,58.77,58.83,23900.0,44.8533,44.8991,44.8533,44.8991,23900.0
2008-06-04 12:20:00,58.83,58.85,58.79,58.81,23100.0,44.8991,44.9144,44.8686,44.8838,23100.0
2008-06-04 12:25:00,58.81,58.85,58.79,58.85,31400.0,44.8838,44.9144,44.8686,44.9144,31400.0
2008-06-04 12:30:00,58.85,58.87,58.83,58.85,36300.0,44.9144,44.9296,44.8991,44.9144,36300.0
2008-06-04 12:35:00,58.86,58.86,58.65,58.71,38600.0,44.922,44.922,44.7617,44.8075,38600.0
2008-06-04 12:40:00,58.71,58.72,58.61,58.61,13400.0,44.8075,44.8151,44.7312,44.7312,13400.0
2008-06-04 12:45:00,58.6,58.67,58.59,58.66,17500.0,44.7236,44.777,44.7159,44.7694,17500.0
2008-06-04 12:50:00,58.65,58.68,58.62,58.65,12300.0,44.7617,44.7846,44.7388,44.7617,12300.0
2008-06-04 12:55:00,58.65,58.65,58.54,58.55,15400.0,44.7617,44.7617,44.6778,44.6854,15400.0
2008-06-04 13:00:00,58.54,58.62,58.53,58.57,6800.0,44.6778,44.7388,44.6701,44.7007,6800.0
2008-06-04 13:05:00,58.59,58.59,58.51,58.52,15600.0,44.7159,44.7159,44.6549,44.6625,15600.0
2008-06-04 13:10:00,58.53,58.61,58.53,58.59,18500.0,44.6701,44.7312,44.6701,44.7159,18500.0
2008-06-04 13:15:00,58.6,58.63,58.57,58.6,23900.0,44.7236,44.7465,44.7007,44.7236,23900.0
2008-06-04 13:20:00,58.61,58.64,58.56,58.59,19600.0,44.7312,44.7541,44.693,44.7159,19600.0
2008-06-04 13:25:00,58.58,58.7,58.57,58.64,15500.0,44.7083,44.7999,44.7007,44.7541,15500.0
2008-06-04 13:30:00,58.64,58.64,58.59,58.63,10600.0,44.7541,44.7541,44.7159,44.7465,10600.0
2008-06-04 13:35:00,58.63,58.65,58.61,58.62,9300.0,44.7465,44.7617,44.7312,44.7388,9300.0
2008-06-04 13:40:00,58.62,58.68,58.55,58.56,34500.0,44.7388,44.7846,44.6854,44.693,34500.0
2008-06-04 13:45:00,58.56,58.58,58.53,58.55,32200.0,44.693,44.7083,44.6701,44.6854,32200.0
2008-06-04 13:50:00,58.54,58.72,58.53,58.71,40100.0,44.6778,44.8151,44.6701,44.8075,40100.0
2008-06-04 13:55:00,58.7,58.74,58.68,58.71,29500.0,44.7999,44.8304,44.7846,44.8075,29500.0
2008-06-04 14:00:00,58.71,58.73,58.63,58.69,41300.0,44.8075,44.8228,44.7465,44.7923,41300.0
2008-06-04 14:05:00,58.7,58.7,58.58,58.58,10600.0,44.7999,44.7999,44.7083,44.7083,10600.0
2008-06-04 14:10:00,58.58,58.59,58.47,58.48,24100.0,44.7083,44.7159,44.6243,44.632,24100.0
2008-06-04 14:15:00,58.48,58.48,58.4,58.41,23300.0,44.632,44.632,44.5709,44.5786,23300.0
2008-06-04 14:20:00,58.4,58.49,58.38,58.49,34200.0,44.5709,44.6396,44.5557,44.6396,34200.0
2008-06-04 14:25:00,58.48,58.48,58.42,58.45,18500.0,44.632,44.632,44.5862,44.6091,18500.0
2008-06-04 14:30:00,58.43,58.5,58.36,58.49,35800.0,44.5938,44.6472,44.5404,44.6396,35800.0
2008-06-04 14:35:00,58.49,58.6,58.48,58.6,20300.0,44.6396,44.7236,44.632,44.7236,20300.0
2008-06-04 14:40:00,58.6,58.62,58.52,58.54,28700.0,44.7236,44.7388,44.6625,44.6778,28700.0
2008-06-04 14:45:00,58.54,58.54,58.3,58.33,50400.0,44.6778,44.6778,44.4946,44.5175,50400.0
2008-06-04 14:50:00,58.34,58.4,58.23,58.26,48900.0,44.5251,44.5709,44.4412,44.4641,48900.0
2008-06-04 14:55:00,58.23,58.3,58.16,58.21,29800.0,44.4412,44.4946,44.3878,44.4259,29800.0
2008-06-04 15:00:00,58.18,58.33,58.18,58.31,56400.0,44.403,44.5175,44.403,44.5022,56400.0
2008-06-04 15:05:00,58.29,58.38,58.27,58.31,34400.0,44.487,44.5557,44.4717,44.5022,34400.0
2008-06-04 15:10:00,58.3,58.33,58.21,58.28,20700.0,44.4946,44.5175,44.4259,44.4793,20700.0
2008-06-04 15:15:00,58.27,58.47,58.26,58.34,67300.0,44.4717,44.6243,44.4641,44.5251,67300.0
2008-06-04 15:20:00,58.36,58.39,58.25,58.39,66300.0,44.5404,44.5633,44.4564,44.5633,66300.0
2008-06-04 15:25:00,58.39,58.43,58.26,58.28,38700.0,44.5633,44.5938,44.4641,44.4793,38700.0
2008-06-04 15:30:00,58.27,58.29,58.21,58.24,59900.0,44.4717,44.487,44.4259,44.4488,59900.0
2008-06-04 15:35:00,58.25,58.28,58.22,58.24,42100.0,44.4564,44.4793,44.4335,44.4488,42100.0
2008-06-04 15:40:00,58.23,58.25,58.16,58.19,64000.0,44.4412,44.4564,44.3878,44.4106,64000.0
2008-06-04 15:45:00,58.19,58.45,58.18,58.4,82700.0,44.4106,44.6091,44.403,44.5709,82700.0
2008-06-04 15:50:00,58.4,58.44,58.32,58.34,78500.0,44.5709,44.6015,44.5099,44.5251,78500.0
2008-06-04 15:55:00,58.35,58.35,58.24,58.31,109700.0,44.5328,44.5328,44.4488,44.5022,109700.0
2008-06-05 09:30:00,58.55,58.57,58.35,58.52,41700.0,44.6854,44.7007,44.5328,44.6625,41700.0
2008-06-05 09:35:00,58.51,58.65,58.5,58.65,32000.0,44.6549,44.7617,44.6472,44.7617,32000.0
2008-06-05 09:40:00,58.66,58.79,58.65,58.77,28700.0,44.7694,44.8686,44.7617,44.8533,28700.0
2008-06-05 09:45:00,58.78,58.82,58.78,58.81,21500.0,44.8609,44.8915,44.8609,44.8838,21500.0
2008-06-05 09:50:00,58.82,58.85,58.79,58.79,26800.0,44.8915,44.9144,44.8686,44.8686,26800.0
2008-06-05 09:55:00,58.8,58.85,58.76,58.8,31700.0,44.8762,44.9144,44.8457,44.8762,31700.0
2008-06-05 10:00:00,58.81,58.86,58.72,58.85,46900.0,44.8838,44.922,44.8151,44.9144,46900.0
2008-06-05 10:05:00,58.85,59.01,58.85,58.97,28800.0,44.9144,45.0365,44.9144,45.0059,28800.0
2008-06-05 10:10:00,58.98,59.09,58.95,59.06,29100.0,45.0136,45.0975,44.9907,45.0746,29100.0
2008-06-05 10:15:00,59.07,59.16,59.07,59.09,41500.0,45.0823,45.151,45.0823,45.0975,41500.0
2008-06-05 10:20:00,59.07,59.07,58.97,58.97,23700.0,45.0823,45.0823,45.0059,45.0059,23700.0
2008-06-05 10:25:00,58.97,59.0,58.9,58.95,35300.0,45.0059,45.0288,44.9525,44.9907,35300.0
2008-06-05 10:30:00,58.94,59.04,58.94,59.04,30900.0,44.9831,45.0594,44.9831,45.0594,30900.0
2008-06-05 10:35:00,59.04,59.04,58.98,59.01,12700.0,45.0594,45.0594,45.0136,45.0365,12700.0
2008-06-05 10:40:00,59.02,59.04,59.0,59.04,13200.0,45.0441,45.0594,45.0288,45.0594,13200.0
2008-06-05 10:45:00,59.04,59.05,59.03,59.04,46300.0,45.0594,45.067,45.0517,45.0594,46300.0
2008-06-05 10:50:00,59.05,59.05,59.03,59.04,20600.0,45.067,45.067,45.0517,45.0594,20600.0
2008-06-05 10:55:00,59.05,59.08,59.03,59.07,20600.0,45.067,45.0899,45.0517,45.0823,20600.0
2008-06-05 11:00:00,59.07,59.16,59.07,59.12,12000.0,45.0823,45.151,45.0823,45.1204,12000.0
2008-06-05 11:05:00,59.11,59.11,59.0,59.01,25400.0,45.1128,45.1128,45.0288,45.0365,25400.0
2008-06-05 11:10:00,59.02,59.08,59.0,59.07,25100.0,45.0441,45.0899,45.0288,45.0823,25100.0
2008-06-05 11:15:00,59.07,59.12,59.06,59.12,12200.0,45.0823,45.1204,45.0746,45.1204,12200.0
2008-06-05 11:20:00,59.13,59.16,59.07,59.08,16800.0,45.1281,45.151,45.0823,45.0899,16800.0
2008-06-05 11:25:00,59.08,59.16,59.08,59.14,7600.0,45.0899,45.151,45.0899,45.1357,7600.0
2008-06-05 11:30:00,59.14,59.16,59.12,59.13,2800.0,45.1357,45.151,45.1204,45.1281,2800.0
2008-06-05 11:35:00,59.14,59.21,59.13,59.19,15200.0,45.1357,45.1891,45.1281,45.1739,15200.0
2008-06-05 11:40:00,59.19,59.21,59.18,59.2,8400.0,45.1739,45.1891,45.1662,45.1815,8400.0
2008-06-05 11:45:00,59.2,59.29,59.2,59.25,16000.0,45.1815,45.2502,45.1815,45.2196,16000.0
2008-06-05 11:50:00,59.27,59.3,59.25,59.27,10500.0,45.2349,45.2578,45.2196,45.2349,10500.0
2008-06-05 11:55:00,59.28,59.31,59.27,59.3,15300.0,45.2425,45.2654,45.2349,45.2578,15300.0
2008-06-05 12:00:00,59.3,59.4,59.29,59.37,20800.0,45.2578,45.3341,45.2502,45.3112,20800.0
2008-06-05 12:05:00,59.39,59.42,59.34,59.35,44400.0,45.3265,45.3494,45.2883,45.296,44400.0
2008-06-05 12:10:00,59.35,59.37,59.3,59.31,11400.0,45.296,45.3112,45.2578,45.2654,11400.0
2008-06-05 12:15:00,59.31,59.37,59.31,59.35,7500.0,45.2654,45.3112,45.2654,45.296,7500.0
2008-06-05 12:20:00,59.37,59.47,59.32,59.46,13800.0,45.3112,45.3875,45.2731,45.3799,13800.0
2008-06-05 12:25:00,59.47,59.51,59.46,59.51,13100.0,45.3875,45.4181,45.3799,45.4181,13100.0
2008-06-05 12:30:00,59.52,59.54,59.51,59.53,10300.0,45.4257,45.441,45.4181,45.4333,10300.0
2008-06-05 12:35:00,59.53,59.54,59.5,59.52,22300.0,45.4333,45.441,45.4104,45.4257,22300.0
2008-06-05 12:40:00,59.52,59.54,59.5,59.51,12000.0,45.4257,45.441,45.4104,45.4181,12000.0
2008-06-05 12:45:00,59.52,59.53,59.48,59.49,8100.0,45.4257,45.4333,45.3952,45.4028,8100.0
2008-06-05 12:50:00,59.5,59.57,59.49,59.56,8600.0,45.4104,45.4639,45.4028,45.4562,8600.0
2008-06-05 12:55:00,59.55,59.56,59.53,59.55,10200.0,45.4486,45.4562,45.4333,45.4486,10200.0
2008-06-05 13:00:00,59.58,59.58,59.52,59.54,4400.0,45.4715,45.4715,45.4257,45.441,4400.0
2008-06-05 13:05:00,59.53,59.55,59.52,59.52,5000.0,45.4333,45.4486,45.4257,45.4257,5000.0
2008-06-05 13:10:00,59.53,59.53,59.5,59.5,4200.0,45.4333,45.4333,45.4104,45.4104,4200.0
2008-06-05 13:15:00,59.48,59.48,59.43,59.45,24900.0,45.3952,45.3952,45.357,45.3723,24900.0
2008-06-05 13:20:00,59.45,59.45,59.35,59.35,34000.0,45.3723,45.3723,45.296,45.296,34000.0
2008-06-05 13:25:00,59.36,59.42,59.36,59.4,12300.0,45.3036,45.3494,45.3036,45.3341,12300.0
2008-06-05 13:30:00,59.4,59.4,59.35,59.38,4900.0,45.3341,45.3341,45.296,45.3189,4900.0
2008-06-05 13:35:00,59.38,59.41,59.37,59.4,5800.0,45.3189,45.3418,45.3112,45.3341,5800.0
2008-06-05 13:40:00,59.4,59.49,59.38,59.49,18300.0,45.3341,45.4028,45.3189,45.4028,18300.0
2008-06-05 13:45:00,59.48,59.49,59.37,59.37,27900.0,45.3952,45.4028,45.3112,45.3112,27900.0
2008-06-05 13:50:00,59.37,59.38,59.33,59.34,15600.0,45.3112,45.3189,45.2807,45.2883,15600.0
2008-06-05 13:55:00,59.34,59.34,59.32,59.33,4700.0,45.2883,45.2883,45.2731,45.2807,4700.0
2008-06-05 14:00:00,59.32,59.33,59.26,59.26,10200.0,45.2731,45.2807,45.2273,45.2273,10200.0
2008-06-05 14:05:00,59.24,59.26,59.22,59.24,20600.0,45.212,45.2273,45.1967,45.212,20600.0
2008-06-05 14:10:00,59.26,59.27,59.24,59.24,5100.0,45.2273,45.2349,45.212,45.212,5100.0
2008-06-05 14:15:00,59.24,59.26,59.2,59.24,13400.0,45.212,45.2273,45.1815,45.212,13400.0
2008-06-05 14:20:00,59.23,59.23,59.0,59.07,17700.0,45.2044,45.2044,45.0288,45.0823,17700.0
2008-06-05 14:25:00,59.1,59.18,59.07,59.1,15900.0,45.1052,45.1662,45.0823,45.1052,15900.0
2008-06-05 14:30:00,59.1,59.14,59.07,59.1,13700.0,45.1052,45.1357,45.0823,45.1052,13700.0
2008-06-05 14:35:00,59.09,59.23,59.09,59.23,14500.0,45.0975,45.2044,45.0975,45.2044,14500.0
2008-06-05 14:40:00,59.24,59.25,59.17,59.23,11800.0,45.212,45.2196,45.1586,45.2044,11800.0
2008-06-05 14:45:00,59.26,59.26,59.24,59.25,11000.0,45.2273,45.2273,45.212,45.2196,11000.0
2008-06-05 14:50:00,59.26,59.3,59.24,59.3,11700.0,45.2273,45.2578,45.212,45.2578,11700.0
2008-06-05 14:55:00,59.3,59.36,59.3,59.34,23200.0,45.2578,45.3036,45.2578,45.2883,23200.0
2008-06-05 15:00:00,59.34,59.35,59.29,59.29,8300.0,45.2883,45.296,45.2502,45.2502,8300.0
2008-06-05 15:05:00,59.29,59.48,59.28,59.48,18000.0,45.2502,45.3952,45.2425,45.3952,18000.0
2008-06-05 15:10:00,59.47,59.48,59.47,59.47,7500.0,45.3875,45.3952,45.3875,45.3875,7500.0
2008-06-05 15:15:00,59.46,59.47,59.4,59.4,21300.0,45.3799,45.3875,45.3341,45.3341,21300.0
2008-06-05 15:20:00,59.4,59.41,59.31,59.4,30900.0,45.3341,45.3418,45.2654,45.3341,30900.0
2008-06-05 15:25:00,59.38,59.42,59.31,59.32,21700.0,45.3189,45.3494,45.2654,45.2731,21700.0
2008-06-05 15:30:00,59.32,59.32,59.27,59.3,32700.0,45.2731,45.2731,45.2349,45.2578,32700.0
2008-06-05 15:35:00,59.29,59.33,59.29,59.31,56100.0,45.2502,45.2807,45.2502,45.2654,56100.0
2008-06-05 15:40:00,59.31,59.32,59.22,59.23,32400.0,45.2654,45.2731,45.1967,45.2044,32400.0
2008-06-05 15:45:00,59.23,59.24,59.12,59.16,49600.0,45.2044,45.212,45.1204,45.151,49600.0
2008-06-05 15:50:00,59.16,59.21,59.12,59.16,59500.0,45.151,45.1891,45.1204,45.151,59500.0
2008-06-05 15:55:00,59.17,59.24,59.16,59.23,47000.0,45.1586,45.212,45.151,45.2044,47000.0
2008-06-06 09:30:00,58.56,58.71,58.5,58.52,309300.0,44.693,44.8075,44.6472,44.6625,309300.0
2008-06-06 09:35:00,58.53,58.7,58.51,58.69,37700.0,44.6701,44.7999,44.6549,44.7923,37700.0
2008-06-06 09:40:00,58.69,58.69,58.51,58.51,45000.0,44.7923,44.7923,44.6549,44.6549,45000.0
2008-06-06 09:45:00,58.52,58.59,58.51,58.52,16300.0,44.6625,44.7159,44.6549,44.6625,16300.0
2008-06-06 09:50:00,58.5,58.51,58.4,58.51,59000.0,44.6472,44.6549,44.5709,44.6549,59000.0
2008-06-06 09:55:00,58.47,58.47,58.34,58.35,25800.0,44.6243,44.6243,44.5251,44.5328,25800.0
2008-06-06 10:00:00,58.32,58.32,58.05,58.07,39200.0,44.5099,44.5099,44.3038,44.3191,39200.0
2008-06-06 10:05:00,58.07,58.07,57.89,57.93,31500.0,44.3191,44.3191,44.1817,44.2122,31500.0
2008-06-06 10:10:00,57.94,58.07,57.9,58.07,24400.0,44.2198,44.3191,44.1893,44.3191,24400.0
2008-06-06 10:15:00,58.06,58.1,58.05,58.06,44600.0,44.3114,44.342,44.3038,44.3114,44600.0
2008-06-06 10:20:00,58.08,58.09,58.0,58.04,84200.0,44.3267,44.3343,44.2656,44.2962,84200.0
2008-06-06 10:25:00,58.03,58.03,57.88,57.9,39800.0,44.2885,44.2885,44.1741,44.1893,39800.0
2008-06-06 10:30:00,57.88,57.95,57.85,57.95,33200.0,44.1741,44.2275,44.1512,44.2275,33200.0
2008-06-06 10:35:00,57.95,57.95,57.85,57.86,36300.0,44.2275,44.2275,44.1512,44.1588,36300.0
2008-06-06 10:40:00,57.85,57.92,57.83,57.83,38200.0,44.1512,44.2046,44.1359,44.1359,38200.0
2008-06-06 10:45:00,57.85,57.85,57.78,57.83,33500.0,44.1512,44.1512,44.0977,44.1359,33500.0
2008-06-06 10:50:00,57.85,57.89,57.83,57.84,17900.0,44.1512,44.1817,44.1359,44.1435,17900.0
2008-06-06 10:55:00,57.84,57.86,57.79,57.82,9700.0,44.1435,44.1588,44.1054,44.1283,9700.0
2008-06-06 11:00:00,57.8,57.81,57.74,57.75,17000.0,44.113,44.1206,44.0672,44.0748,17000.0
2008-06-06 11:05:00,57.73,57.73,57.54,57.63,45100.0,44.0596,44.0596,43.9146,43.9833,45100.0
2008-06-06 11:10:00,57.63,57.65,57.56,57.56,19800.0,43.9833,43.9985,43.9298,43.9298,19800.0
2008-06-06 11:15:00,57.56,57.65,57.55,57.63,33900.0,43.9298,43.9985,43.9222,43.9833,33900.0
2008-06-06 11:20:00,57.64,57.67,57.62,57.64,28500.0,43.9909,44.0138,43.9756,43.9909,28500.0
2008-06-06 11:25:00,57.64,57.67,57.58,57.59,33400.0,43.9909,44.0138,43.9451,43.9527,33400.0
2008-06-06 11:30:00,57.58,57.65,57.58,57.63,15400.0,43.9451,43.9985,43.9451,43.9833,15400.0
2008-06-06 11:35:00,57.62,57.79,57.62,57.72,52500.0,43.9756,44.1054,43.9756,44.0519,52500.0
2008-06-06 11:40:00,57.73,57.77,57.67,57.73,8400.0,44.0596,44.0901,44.0138,44.0596,8400.0
2008-06-06 11:45:00,57.72,57.84,57.71,57.73,16100.0,44.0519,44.1435,44.0443,44.0596,16100.0
2008-06-06 11:50:00,57.72,57.75,57.7,57.75,3600.0,44.0519,44.0748,44.0367,44.0748,3600.0
2008-06-06 11:55:00,57.73,57.73,57.67,57.72,7300.0,44.0596,44.0596,44.0138,44.0519,7300.0
2008-06-06 12:00:00,57.71,57.71,57.65,57.67,3100.0,44.0443,44.0443,43.9985,44.0138,3100.0
2008-06-06 12:05:00,57.64,57.65,57.6,57.63,5500.0,43.9909,43.9985,43.9604,43.9833,5500.0
2008-06-06 12:10:00,57.63,57.71,57.63,57.71,3300.0,43.9833,44.0443,43.9833,44.0443,3300.0
2008-06-06 12:15:00,57.69,57.75,57.67,57.71,4300.0,44.029,44.0748,44.0138,44.0443,4300.0
2008-06-06 12:20:00,57.69,57.7,57.63,57.67,10300.0,44.029,44.0367,43.9833,44.0138,10300.0
2008-06-06 12:25:00,57.67,57.67,57.6,57.64,18000.0,44.0138,44.0138,43.9604,43.9909,18000.0
2008-06-06 12:30:00,57.64,57.64,57.61,57.62,5500.0,43.9909,43.9909,43.968,43.9756,5500.0
2008-06-06 12:35:00,57.65,57.75,57.64,57.75,2900.0,43.9985,44.0748,43.9909,44.0748,2900.0
2008-06-06 12:40:00,57.74,57.74,57.65,57.68,469900.0,44.0672,44.0672,43.9985,44.0214,469900.0
2008-06-06 12:45:00,57.67,57.72,57.67,57.7,20700.0,44.0138,44.0519,44.0138,44.0367,20700.0
2008-06-06 12:50:00,57.69,57.69,57.62,57.66,19700.0,44.029,44.029,43.9756,44.0062,19700.0
2008-06-06 12:55:00,57.66,57.66,57.61,57.66,11500.0,44.0062,44.0062,43.968,44.0062,11500.0
2008-06-06 13:00:00,57.67,57.7,57.41,57.51,139300.0,44.0138,44.0367,43.8154,43.8917,139300.0
2008-06-06 13:05:00,57.51,57.54,57.42,57.45,19400.0,43.8917,43.9146,43.823,43.8459,19400.0
2008-06-06 13:10:00,57.42,57.55,57.4,57.53,2900.0,43.823,43.9222,43.8077,43.9069,2900.0
2008-06-06 13:15:00,57.53,57.54,57.41,57.41,5600.0,43.9069,43.9146,43.8154,43.8154,5600.0
2008-06-06 13:20:00,57.41,57.55,57.4,57.54,11800.0,43.8154,43.9222,43.8077,43.9146,11800.0
2008-06-06 13:25:00,57.56,57.56,57.42,57.44,25100.0,43.9298,43.9298,43.823,43.8382,25100.0
2008-06-06 13:30:00,57.46,57.5,57.4,57.5,5500.0,43.8535,43.884,43.8077,43.884,5500.0
2008-06-06 13:35:00,57.5,57.56,57.44,57.45,5600.0,43.884,43.9298,43.8382,43.8459,5600.0
2008-06-06 13:40:00,57.48,57.58,57.48,57.58,10900.0,43.8688,43.9451,43.8688,43.9451,10900.0
2008-06-06 13:45:00,57.57,57.6,57.51,57.51,4200.0,43.9375,43.9604,43.8917,43.8917,4200.0
2008-06-06 13:50:00,57.51,57.52,57.32,57.47,13300.0,43.8917,43.8993,43.7467,43.8611,13300.0
2008-06-06 13:55:00,57.47,57.53,57.46,57.52,7900.0,43.8611,43.9069,43.8535,43.8993,7900.0
2008-06-06 14:00:00,57.52,57.52,57.41,57.42,5300.0,43.8993,43.8993,43.8154,43.823,5300.0
2008-06-06 14:05:00,57.4,57.41,57.29,57.34,32200.0,43.8077,43.8154,43.7238,43.7619,32200.0
2008-06-06 14:10:00,57.35,57.38,57.27,57.27,18900.0,43.7696,43.7925,43.7085,43.7085,18900.0
2008-06-06 14:15:00,57.28,57.29,57.1,57.26,494900.0,43.7161,43.7238,43.5788,43.7009,494900.0
2008-06-06 14:20:00,57.26,57.3,57.18,57.19,15300.0,43.7009,43.7314,43.6398,43.6474,15300.0
2008-06-06 14:25:00,57.19,57.24,57.08,57.23,74600.0,43.6474,43.6856,43.5635,43.678,74600.0
2008-06-06 14:30:00,57.21,57.27,57.18,57.18,55000.0,43.6627,43.7085,43.6398,43.6398,55000.0
2008-06-06 14:35:00,57.17,57.18,57.07,57.08,29500.0,43.6322,43.6398,43.5559,43.5635,29500.0
2008-06-06 14:40:00,57.08,57.11,57.02,57.11,52100.0,43.5635,43.5864,43.5177,43.5864,52100.0
2008-06-06 14:45:00,57.1,57.14,57.04,57.07,33200.0,43.5788,43.6093,43.533,43.5559,33200.0
2008-06-06 14:50:00,57.09,57.09,56.98,56.98,24300.0,43.5711,43.5711,43.4872,43.4872,24300.0
2008-06-06 14:55:00,56.98,57.03,56.9,56.9,63000.0,43.4872,43.5253,43.4261,43.4261,63000.0
2008-06-06 15:00:00,56.91,57.08,56.91,57.04,27200.0,43.4338,43.5635,43.4338,43.533,27200.0
2008-06-06 15:05:00,57.06,57.15,57.0,57.11,51200.0,43.5482,43.6169,43.5024,43.5864,51200.0
2008-06-06 15:10:00,57.1,57.19,57.07,57.13,108800.0,43.5788,43.6474,43.5559,43.6017,108800.0
2008-06-06 15:15:00,57.13,57.15,57.02,57.07,65300.0,43.6017,43.6169,43.5177,43.5559,65300.0
2008-06-06 15:20:00,57.06,57.08,56.96,56.96,60200.0,43.5482,43.5635,43.4719,43.4719,60200.0
2008-06-06 15:25:00,56.96,56.97,56.83,56.92,35400.0,43.4719,43.4795,43.3727,43.4414,35400.0
2008-06-06 15:30:00,56.92,56.97,56.86,56.88,32100.0,43.4414,43.4795,43.3956,43.4109,32100.0
2008-06-06 15:35:00,56.87,57.01,56.87,56.98,45200.0,43.4032,43.5101,43.4032,43.4872,45200.0
2008-06-06 15:40:00,56.99,57.01,56.9,56.98,90200.0,43.4948,43.5101,43.4261,43.4872,90200.0
2008-06-06 15:45:00,56.99,57.03,56.98,57.03,35100.0,43.4948,43.5253,43.4872,43.5253,35100.0
2008-06-06 15:50:00,57.03,57.04,56.99,57.02,67900.0,43.5253,43.533,43.4948,43.5177,67900.0
2008-06-06 15:55:00,57.01,57.08,56.96,57.04,177700.0,43.5101,43.5635,43.4719,43.533,177700.0
2008-06-09 09:30:00,57.19,57.24,56.99,56.99,58600.0,43.6474,43.6856,43.4948,43.4948,58600.0
2008-06-09 09:35:00,57.01,57.01,56.94,56.98,33400.0,43.5101,43.5101,43.4566,43.4872,33400.0
2008-06-09 09:40:00,56.94,56.94,56.8,56.82,63100.0,43.4566,43.4566,43.3498,43.3651,63100.0
2008-06-09 09:45:00,56.8,56.81,56.67,56.71,40200.0,43.3498,43.3574,43.2506,43.2811,40200.0
2008-06-09 09:50:00,56.7,56.87,56.7,56.87,24700.0,43.2735,43.4032,43.2735,43.4032,24700.0
2008-06-09 09:55:00,56.89,56.9,56.83,56.83,26800.0,43.4185,43.4261,43.3727,43.3727,26800.0
2008-06-09 10:00:00,56.84,56.97,56.83,56.86,51600.0,43.3803,43.4795,43.3727,43.3956,51600.0
2008-06-09 10:05:00,56.87,56.94,56.84,56.87,32400.0,43.4032,43.4566,43.3803,43.4032,32400.0
2008-06-09 10:10:00,56.87,56.94,56.82,56.91,13800.0,43.4032,43.4566,43.3651,43.4338,13800.0
2008-06-09 10:15:00,56.91,57.1,56.91,57.07,70100.0,43.4338,43.5788,43.4338,43.5559,70100.0
2008-06-09 10:20:00,57.07,57.11,56.95,56.99,39200.0,43.5559,43.5864,43.4643,43.4948,39200.0
2008-06-09 10:25:00,57.03,57.03,56.91,56.94,8800.0,43.5253,43.5253,43.4338,43.4566,8800.0
2008-06-09 10:30:00,56.97,56.98,56.94,56.97,21300.0,43.4795,43.4872,43.4566,43.4795,21300.0
2008-06-09 10:35:00,56.98,56.98,56.93,56.94,28200.0,43.4872,43.4872,43.449,43.4566,28200.0
2008-06-09 10:40:00,56.94,56.95,56.86,56.89,46000.0,43.4566,43.4643,43.3956,43.4185,46000.0
2008-06-09 10:45:00,56.89,56.89,56.88,56.89,12800.0,43.4185,43.4185,43.4109,43.4185,12800.0
2008-06-09 10:50:00,56.88,56.88,56.85,56.85,21300.0,43.4109,43.4109,43.388,43.388,21300.0
2008-06-09 10:55:00,56.85,56.87,56.85,56.86,32300.0,43.388,43.4032,43.388,43.3956,32300.0
2008-06-09 11:00:00,56.86,56.86,56.83,56.84,7800.0,43.3956,43.3956,43.3727,43.3803,7800.0
2008-06-09 11:05:00,56.86,56.86,56.81,56.81,9200.0,43.3956,43.3956,43.3574,43.3574,9200.0
2008-06-09 11:10:00,56.81,56.85,56.8,56.82,17000.0,43.3574,43.388,43.3498,43.3651,17000.0
2008-06-09 11:15:00,56.83,56.87,56.81,56.87,15100.0,43.3727,43.4032,43.3574,43.4032,15100.0
2008-06-09 11:20:00,56.86,56.94,56.86,56.93,9400.0,43.3956,43.4566,43.3956,43.449,9400.0
2008-06-09 11:25:00,56.92,56.94,56.89,56.91,6800.0,43.4414,43.4566,43.4185,43.4338,6800.0
2008-06-09 11:30:00,56.93,56.93,56.9,56.91,7500.0,43.449,43.449,43.4261,43.4338,7500.0
2008-06-09 11:35:00,56.9,56.92,56.89,56.92,7400.0,43.4261,43.4414,43.4185,43.4414,7400.0
2008-06-09 11:40:00,56.9,56.91,56.86,56.87,21800.0,43.4261,43.4338,43.3956,43.4032,21800.0
2008-06-09 11:45:00,56.87,56.88,56.85,56.88,23000.0,43.4032,43.4109,43.388,43.4109,23000.0
2008-06-09 11:50:00,56.88,56.88,56.85,56.86,10400.0,43.4109,43.4109,43.388,43.3956,10400.0
2008-06-09 11:55:00,56.87,56.88,56.83,56.85,8700.0,43.4032,43.4109,43.3727,43.388,8700.0
2008-06-09 12:00:00,56.85,56.85,56.78,56.78,10800.0,43.388,43.388,43.3345,43.3345,10800.0
2008-06-09 12:05:00,56.78,56.78,56.77,56.77,6400.0,43.3345,43.3345,43.3269,43.3269,6400.0
2008-06-09 12:10:00,56.77,56.78,56.77,56.78,6400.0,43.3269,43.3345,43.3269,43.3345,6400.0
2008-06-09 12:15:00,56.77,56.78,56.77,56.78,1900.0,43.3269,43.3345,43.3269,43.3345,1900.0
2008-06-09 12:20:00,56.77,56.79,56.77,56.78,8000.0,43.3269,43.3422,43.3269,43.3345,8000.0
2008-06-09 12:25:00,56.79,56.79,56.74,56.75,5200.0,43.3422,43.3422,43.304,43.3116,5200.0
2008-06-09 12:30:00,56.76,56.76,56.74,56.74,4200.0,43.3193,43.3193,43.304,43.304,4200.0
2008-06-09 12:35:00,56.74,56.75,56.74,56.74,1200.0,43.304,43.3116,43.304,43.304,1200.0
2008-06-09 12:40:00,56.74,56.75,56.74,56.74,4300.0,43.304,43.3116,43.304,43.304,4300.0
2008-06-09 12:45:00,56.75,56.77,56.74,56.76,6000.0,43.3116,43.3269,43.304,43.3193,6000.0
2008-06-09 12:50:00,56.76,56.8,56.76,56.78,7000.0,43.3193,43.3498,43.3193,43.3345,7000.0
2008-06-09 12:55:00,56.79,56.79,56.77,56.77,4200.0,43.3422,43.3422,43.3269,43.3269,4200.0
2008-06-09 13:00:00,56.78,56.83,56.74,56.76,50200.0,43.3345,43.3727,43.304,43.3193,50200.0
2008-06-09 13:05:00,56.75,56.76,56.65,56.66,51200.0,43.3116,43.3193,43.2353,43.243,51200.0
2008-06-09 13:10:00,56.65,56.67,56.61,56.61,32600.0,43.2353,43.2506,43.2048,43.2048,32600.0
2008-06-09 13:15:00,56.61,56.61,56.49,56.5,43000.0,43.2048,43.2048,43.1132,43.1208,43000.0
2008-06-09 13:20:00,56.53,56.53,56.46,56.46,14700.0,43.1437,43.1437,43.0903,43.0903,14700.0
2008-06-09 13:25:00,56.49,56.59,56.47,56.54,42300.0,43.1132,43.1895,43.0979,43.1514,42300.0
2008-06-09 13:30:00,56.54,56.55,56.5,56.5,11800.0,43.1514,43.159,43.1208,43.1208,11800.0
2008-06-09 13:35:00,56.51,56.53,56.51,56.52,6700.0,43.1285,43.1437,43.1285,43.1361,6700.0
2008-06-09 13:40:00,56.53,56.53,56.45,56.47,14800.0,43.1437,43.1437,43.0827,43.0979,14800.0
2008-06-09 13:45:00,56.48,56.52,56.42,56.43,14900.0,43.1056,43.1361,43.0598,43.0674,14900.0
2008-06-09 13:50:00,56.4,56.41,56.26,56.31,26400.0,43.0445,43.0522,42.9377,42.9758,26400.0
2008-06-09 13:55:00,56.31,56.36,56.25,56.35,14700.0,42.9758,43.014,42.93,43.0064,14700.0
2008-06-09 14:00:00,56.35,56.39,56.29,56.38,18800.0,43.0064,43.0369,42.9606,43.0293,18800.0
2008-06-09 14:05:00,56.38,56.38,56.23,56.28,33200.0,43.0293,43.0293,42.9148,42.9529,33200.0
2008-06-09 14:10:00,56.28,56.28,56.2,56.24,16000.0,42.9529,42.9529,42.8919,42.9224,16000.0
2008-06-09 14:15:00,56.26,56.26,56.0,56.03,50800.0,42.9377,42.9377,42.7392,42.7621,50800.0
2008-06-09 14:20:00,56.03,56.11,56.0,56.09,54200.0,42.7621,42.8232,42.7392,42.8079,54200.0
2008-06-09 14:25:00,56.09,56.25,56.06,56.23,27400.0,42.8079,42.93,42.785,42.9148,27400.0
2008-06-09 14:30:00,56.23,56.32,56.19,56.27,17700.0,42.9148,42.9835,42.8842,42.9453,17700.0
2008-06-09 14:35:00,56.26,56.39,56.24,56.39,21100.0,42.9377,43.0369,42.9224,43.0369,21100.0
2008-06-09 14:40:00,56.39,56.39,56.16,56.18,22400.0,43.0369,43.0369,42.8614,42.8766,22400.0
2008-06-09 14:45:00,56.19,56.36,56.19,56.33,9900.0,42.8842,43.014,42.8842,42.9911,9900.0
2008-06-09 14:50:00,56.32,56.32,56.17,56.17,33200.0,42.9835,42.9835,42.869,42.869,33200.0
2008-06-09 14:55:00,56.17,56.22,56.11,56.11,25800.0,42.869,42.9071,42.8232,42.8232,25800.0
2008-06-09 15:00:00,56.12,56.18,56.02,56.02,31200.0,42.8308,42.8766,42.7545,42.7545,31200.0
2008-06-09 15:05:00,56.03,56.08,56.0,56.04,13600.0,42.7621,42.8003,42.7392,42.7698,13600.0
2008-06-09 15:10:00,56.04,56.2,56.04,56.19,32600.0,42.7698,42.8919,42.7698,42.8842,32600.0
2008-06-09 15:15:00,56.2,56.26,56.17,56.23,42600.0,42.8919,42.9377,42.869,42.9148,42600.0
2008-06-09 15:20:00,56.29,56.39,56.23,56.26,17300.0,42.9606,43.0369,42.9148,42.9377,17300.0
2008-06-09 15:25:00,56.26,56.29,56.2,56.27,11000.0,42.9377,42.9606,42.8919,42.9453,11000.0
2008-06-09 15:30:00,56.27,56.39,56.26,56.38,18000.0,42.9453,43.0369,42.9377,43.0293,18000.0
2008-06-09 15:35:00,56.37,56.44,56.33,56.37,25400.0,43.0216,43.075,42.9911,43.0216,25400.0
2008-06-09 15:40:00,56.37,56.6,56.34,56.6,40500.0,43.0216,43.1972,42.9987,43.1972,40500.0
2008-06-09 15:45:00,56.59,56.71,56.59,56.7,70300.0,43.1895,43.2811,43.1895,43.2735,70300.0
2008-06-09 15:50:00,56.7,56.79,56.67,56.68,98700.0,43.2735,43.3422,43.2506,43.2582,98700.0
2008-06-09 15:55:00,56.7,56.83,56.68,56.83,100200.0,43.2735,43.3727,43.2582,43.3727,100200.0
2008-06-10 09:30:00,55.5,55.84,55.4,55.44,58700.0,42.3576,42.6171,42.2813,42.3118,58700.0
2008-06-10 09:35:00,55.44,55.49,55.44,55.48,24600.0,42.3118,42.35,42.3118,42.3424,24600.0
2008-06-10 09:40:00,55.47,55.5,55.47,55.5,46000.0,42.3347,42.3576,42.3347,42.3576,46000.0
2008-06-10 09:45:00,55.49,55.5,55.4,55.48,57600.0,42.35,42.3576,42.2813,42.3424,57600.0
2008-06-10 09:50:00,55.49,55.57,55.48,55.54,113500.0,42.35,42.4111,42.3424,42.3882,113500.0
2008-06-10 09:55:00,55.54,55.62,55.53,55.62,61200.0,42.3882,42.4492,42.3805,42.4492,61200.0
2008-06-10 10:00:00,55.62,55.63,55.56,55.57,30000.0,42.4492,42.4569,42.4034,42.4111,30000.0
2008-06-10 10:05:00,55.58,55.63,55.56,55.63,32600.0,42.4187,42.4569,42.4034,42.4569,32600.0
2008-06-10 10:10:00,55.62,55.83,55.62,55.81,63100.0,42.4492,42.6095,42.4492,42.5942,63100.0
2008-06-10 10:15:00,55.82,55.93,55.79,55.93,47300.0,42.6019,42.6858,42.579,42.6858,47300.0
2008-06-10 10:20:00,55.93,55.93,55.81,55.83,26900.0,42.6858,42.6858,42.5942,42.6095,26900.0
2008-06-10 10:25:00,55.83,55.84,55.78,55.78,27500.0,42.6095,42.6171,42.5713,42.5713,27500.0
2008-06-10 10:30:00,55.81,55.83,55.75,55.79,53100.0,42.5942,42.6095,42.5484,42.579,53100.0
2008-06-10 10:35:00,55.77,55.78,55.75,55.76,35800.0,42.5637,42.5713,42.5484,42.5561,35800.0
2008-06-10 10:40:00,55.73,55.74,55.55,55.56,80000.0,42.5332,42.5408,42.3958,42.4034,80000.0
2008-06-10 10:45:00,55.56,55.57,55.54,55.55,52100.0,42.4034,42.4111,42.3882,42.3958,52100.0
2008-06-10 10:50:00,55.54,55.56,55.54,55.55,89700.0,42.3882,42.4034,42.3882,42.3958,89700.0
2008-06-10 10:55:00,55.55,55.55,55.46,55.5,41900.0,42.3958,42.3958,42.3271,42.3576,41900.0
2008-06-10 11:00:00,55.51,55.62,55.46,55.47,30900.0,42.3653,42.4492,42.3271,42.3347,30900.0
2008-06-10 11:05:00,55.47,55.47,55.39,55.45,46000.0,42.3347,42.3347,42.2737,42.3195,46000.0
2008-06-10 11:10:00,55.46,55.5,55.44,55.48,26400.0,42.3271,42.3576,42.3118,42.3424,26400.0
2008-06-10 11:15:00,55.47,55.53,55.47,55.51,40500.0,42.3347,42.3805,42.3347,42.3653,40500.0
2008-06-10 11:20:00,55.51,55.56,55.49,55.56,52400.0,42.3653,42.4034,42.35,42.4034,52400.0
2008-06-10 11:25:00,55.56,55.61,55.38,55.39,165100.0,42.4034,42.4416,42.2661,42.2737,165100.0
2008-06-10 11:30:00,55.39,55.42,55.35,55.38,68200.0,42.2737,42.2966,42.2432,42.2661,68200.0
2008-06-10 11:35:00,55.38,55.43,55.36,55.36,51600.0,42.2661,42.3042,42.2508,42.2508,51600.0
2008-06-10 11:40:00,55.38,55.55,55.36,55.54,82700.0,42.2661,42.3958,42.2508,42.3882,82700.0
2008-06-10 11:45:00,55.53,55.65,55.53,55.56,85500.0,42.3805,42.4721,42.3805,42.4034,85500.0
2008-06-10 11:50:00,55.57,55.68,55.53,55.53,58800.0,42.4111,42.495,42.3805,42.3805,58800.0
2008-06-10 11:55:00,55.54,55.59,55.52,55.58,22200.0,42.3882,42.4263,42.3729,42.4187,22200.0
2008-06-10 12:00:00,55.57,55.59,55.48,55.59,29000.0,42.4111,42.4263,42.3424,42.4263,29000.0
2008-06-10 12:05:00,55.59,55.69,55.58,55.63,22500.0,42.4263,42.5026,42.4187,42.4569,22500.0
2008-06-10 12:10:00,55.63,55.74,55.63,55.67,19000.0,42.4569,42.5408,42.4569,42.4874,19000.0
2008-06-10 12:15:00,55.67,55.75,55.67,55.74,22000.0,42.4874,42.5484,42.4874,42.5408,22000.0
2008-06-10 12:20:00,55.73,55.87,55.7,55.83,22600.0,42.5332,42.64,42.5103,42.6095,22600.0
2008-06-10 12:25:00,55.83,55.84,55.74,55.79,19000.0,42.6095,42.6171,42.5408,42.579,19000.0
2008-06-10 12:30:00,55.8,55.93,55.8,55.92,55200.0,42.5866,42.6858,42.5866,42.6782,55200.0
2008-06-10 12:35:00,55.91,55.96,55.9,55.92,22600.0,42.6706,42.7087,42.6629,42.6782,22600.0
2008-06-10 12:40:00,55.9,55.96,55.87,55.88,30800.0,42.6629,42.7087,42.64,42.6477,30800.0
2008-06-10 12:45:00,55.88,55.9,55.85,55.88,8700.0,42.6477,42.6629,42.6248,42.6477,8700.0
2008-06-10 12:50:00,55.89,55.9,55.85,55.88,27500.0,42.6553,42.6629,42.6248,42.6477,27500.0
2008-06-10 12:55:00,55.87,55.92,55.83,55.85,15600.0,42.64,42.6782,42.6095,42.6248,15600.0
2008-06-10 13:00:00,55.85,55.85,55.76,55.79,24700.0,42.6248,42.6248,42.5561,42.579,24700.0
2008-06-10 13:05:00,55.79,55.83,55.74,55.74,28300.0,42.579,42.6095,42.5408,42.5408,28300.0
2008-06-10 13:10:00,55.76,56.02,55.76,56.01,21700.0,42.5561,42.7545,42.5561,42.7469,21700.0
2008-06-10 13:15:00,56.02,56.09,55.98,56.08,39600.0,42.7545,42.8079,42.724,42.8003,39600.0
2008-06-10 13:20:00,56.08,56.08,55.98,56.05,65000.0,42.8003,42.8003,42.724,42.7774,65000.0
2008-06-10 13:25:00,56.07,56.14,56.05,56.12,48600.0,42.7927,42.8461,42.7774,42.8308,48600.0
2008-06-10 13:30:00,56.11,56.11,56.01,56.02,36100.0,42.8232,42.8232,42.7469,42.7545,36100.0
2008-06-10 13:35:00,56.01,56.03,55.98,55.99,22900.0,42.7469,42.7621,42.724,42.7316,22900.0
2008-06-10 13:40:00,55.98,56.04,55.93,56.04,44100.0,42.724,42.7698,42.6858,42.7698,44100.0
2008-06-10 13:45:00,56.05,56.05,55.98,55.98,14400.0,42.7774,42.7774,42.724,42.724,14400.0
2008-06-10 13:50:00,55.98,55.99,55.9,55.91,21600.0,42.724,42.7316,42.6629,42.6706,21600.0
2008-06-10 13:55:00,55.92,55.92,55.79,55.8,13400.0,42.6782,42.6782,42.579,42.5866,13400.0
2008-06-10 14:00:00,55.81,55.82,55.68,55.7,22400.0,42.5942,42.6019,42.495,42.5103,22400.0
2008-06-10 14:05:00,55.7,55.76,55.68,55.71,25100.0,42.5103,42.5561,42.495,42.5179,25100.0
2008-06-10 14:10:00,55.69,55.78,55.67,55.78,34900.0,42.5026,42.5713,42.4874,42.5713,34900.0
2008-06-10 14:15:00,55.77,55.77,55.68,55.68,22100.0,42.5637,42.5637,42.495,42.495,22100.0
2008-06-10 14:20:00,55.69,55.78,55.69,55.75,36400.0,42.5026,42.5713,42.5026,42.5484,36400.0
2008-06-10 14:25:00,55.75,55.79,55.65,55.77,23600.0,42.5484,42.579,42.4721,42.5637,23600.0
2008-06-10 14:30:00,55.77,55.81,55.74,55.77,24600.0,42.5637,42.5942,42.5408,42.5637,24600.0
2008-06-10 14:35:00,55.78,55.79,55.71,55.78,32500.0,42.5713,42.579,42.5179,42.5713,32500.0
2008-06-10 14:40:00,55.77,55.9,55.77,55.86,35700.0,42.5637,42.6629,42.5637,42.6324,35700.0
2008-06-10 14:45:00,55.87,55.9,55.83,55.88,20800.0,42.64,42.6629,42.6095,42.6477,20800.0
2008-06-10 14:50:00,55.88,55.88,55.69,55.73,21300.0,42.6477,42.6477,42.5026,42.5332,21300.0
2008-06-10 14:55:00,55.73,55.85,55.7,55.79,46900.0,42.5332,42.6248,42.5103,42.579,46900.0
2008-06-10 15:00:00,55.82,55.88,55.79,55.85,23500.0,42.6019,42.6477,42.579,42.6248,23500.0
2008-06-10 15:05:00,55.85,55.87,55.82,55.86,24300.0,42.6248,42.64,42.6019,42.6324,24300.0
2008-06-10 15:10:00,55.86,55.88,55.84,55.87,23100.0,42.6324,42.6477,42.6171,42.64,23100.0
2008-06-10 15:15:00,55.87,55.87,55.7,55.71,26100.0,42.64,42.64,42.5103,42.5179,26100.0
2008-06-10 15:20:00,55.72,55.86,55.68,55.86,43600.0,42.5255,42.6324,42.495,42.6324,43600.0
2008-06-10 15:25:00,55.86,55.87,55.83,55.86,19000.0,42.6324,42.64,42.6095,42.6324,19000.0
2008-06-10 15:30:00,55.85,55.93,55.82,55.82,37700.0,42.6248,42.6858,42.6019,42.6019,37700.0
2008-06-10 15:35:00,55.83,55.91,55.82,55.88,58000.0,42.6095,42.6706,42.6019,42.6477,58000.0
2008-06-10 15:40:00,55.87,55.9,55.81,55.9,72800.0,42.64,42.6629,42.5942,42.6629,72800.0
2008-06-10 15:45:00,55.9,55.94,55.89,55.9,93100.0,42.6629,42.6934,42.6553,42.6629,93100.0
2008-06-10 15:50:00,55.9,55.94,55.89,55.91,54700.0,42.6629,42.6934,42.6553,42.6706,54700.0
2008-06-10 15:55:00,55.91,55.93,55.74,55.74,143100.0,42.6706,42.6858,42.5408,42.5408,143100.0
2008-06-11 09:30:00,55.8,56.01,55.77,55.88,29900.0,42.5866,42.7469,42.5637,42.6477,29900.0
2008-06-11 09:35:00,55.9,56.03,55.87,56.0,18200.0,42.6629,42.7621,42.64,42.7392,18200.0
2008-06-11 09:40:00,56.02,56.04,55.91,55.91,10100.0,42.7545,42.7698,42.6706,42.6706,10100.0
2008-06-11 09:45:00,55.92,55.98,55.92,55.92,5000.0,42.6782,42.724,42.6782,42.6782,5000.0
2008-06-11 09:50:00,55.95,55.98,55.9,55.92,17700.0,42.7011,42.724,42.6629,42.6782,17700.0
2008-06-11 09:55:00,55.91,55.92,55.84,55.84,1800.0,42.6706,42.6782,42.6171,42.6171,1800.0
2008-06-11 10:00:00,55.84,55.84,55.61,55.66,28900.0,42.6171,42.6171,42.4416,42.4798,28900.0
2008-06-11 10:05:00,55.66,55.69,55.56,55.63,15300.0,42.4798,42.5026,42.4034,42.4569,15300.0
2008-06-11 10:10:00,55.64,55.64,55.31,55.38,20700.0,42.4645,42.4645,42.2126,42.2661,20700.0
2008-06-11 10:15:00,55.39,55.43,55.38,55.39,26200.0,42.2737,42.3042,42.2661,42.2737,26200.0
2008-06-11 10:20:00,55.39,55.39,55.31,55.36,6900.0,42.2737,42.2737,42.2126,42.2508,6900.0
2008-06-11 10:25:00,55.37,55.38,55.27,55.28,44800.0,42.2584,42.2661,42.1821,42.1897,44800.0
2008-06-11 10:30:00,55.28,55.45,55.27,55.43,15400.0,42.1897,42.3195,42.1821,42.3042,15400.0
2008-06-11 10:35:00,55.41,55.42,55.26,55.36,36600.0,42.289,42.2966,42.1745,42.2508,36600.0
2008-06-11 10:40:00,55.38,55.38,55.24,55.24,16900.0,42.2661,42.2661,42.1592,42.1592,16900.0
2008-06-11 10:45:00,55.25,55.36,55.23,55.36,30000.0,42.1668,42.2508,42.1516,42.2508,30000.0
2008-06-11 10:50:00,55.35,55.39,55.28,55.38,65100.0,42.2432,42.2737,42.1897,42.2661,65100.0
2008-06-11 10:55:00,55.4,55.51,55.4,55.49,23900.0,42.2813,42.3653,42.2813,42.35,23900.0
2008-06-11 11:00:00,55.54,55.56,55.43,55.44,49500.0,42.3882,42.4034,42.3042,42.3118,49500.0
2008-06-11 11:05:00,55.43,55.47,55.3,55.33,25100.0,42.3042,42.3347,42.205,42.2279,25100.0
2008-06-11 11:10:00,55.33,55.46,55.33,55.44,6300.0,42.2279,42.3271,42.2279,42.3118,6300.0
2008-06-11 11:15:00,55.45,55.5,55.38,55.41,6000.0,42.3195,42.3576,42.2661,42.289,6000.0
2008-06-11 11:20:00,55.4,55.4,55.34,55.37,7600.0,42.2813,42.2813,42.2355,42.2584,7600.0
2008-06-11 11:25:00,55.36,55.37,55.17,55.23,20700.0,42.2508,42.2584,42.1058,42.1516,20700.0
2008-06-11 11:30:00,55.18,55.29,55.15,55.2,8100.0,42.1134,42.1974,42.0905,42.1287,8100.0
2008-06-11 11:35:00,55.2,55.28,55.2,55.22,7300.0,42.1287,42.1897,42.1287,42.1439,7300.0
2008-06-11 11:40:00,55.22,55.31,55.22,55.29,9500.0,42.1439,42.2126,42.1439,42.1974,9500.0
2008-06-11 11:45:00,55.31,55.32,55.26,55.29,22900.0,42.2126,42.2203,42.1745,42.1974,22900.0
2008-06-11 11:50:00,55.3,55.44,55.25,55.4,24500.0,42.205,42.3118,42.1668,42.2813,24500.0
2008-06-11 11:55:00,55.42,55.52,55.42,55.5,22800.0,42.2966,42.3729,42.2966,42.3576,22800.0
2008-06-11 12:00:00,55.5,55.51,55.41,55.5,26800.0,42.3576,42.3653,42.289,42.3576,26800.0
2008-06-11 12:05:00,55.48,55.5,55.44,55.48,15600.0,42.3424,42.3576,42.3118,42.3424,15600.0
2008-06-11 12:10:00,55.48,55.49,55.39,55.46,8900.0,42.3424,42.35,42.2737,42.3271,8900.0
2008-06-11 12:15:00,55.45,55.52,55.41,55.44,3900.0,42.3195,42.3729,42.289,42.3118,3900.0
2008-06-11 12:20:00,55.46,55.46,55.39,55.44,1300.0,42.3271,42.3271,42.2737,42.3118,1300.0
2008-06-11 12:25:00,55.43,55.44,55.34,55.34,4500.0,42.3042,42.3118,42.2355,42.2355,4500.0
2008-06-11 12:30:00,55.32,55.38,55.32,55.35,4600.0,42.2203,42.2661,42.2203,42.2432,4600.0
2008-06-11 12:35:00,55.36,55.44,55.34,55.38,17700.0,42.2508,42.3118,42.2355,42.2661,17700.0
2008-06-11 12:40:00,55.38,55.4,55.24,55.27,10200.0,42.2661,42.2813,42.1592,42.1821,10200.0
2008-06-11 12:45:00,55.27,55.32,55.23,55.27,11900.0,42.1821,42.2203,42.1516,42.1821,11900.0
2008-06-11 12:50:00,55.28,55.28,55.22,55.23,5300.0,42.1897,42.1897,42.1439,42.1516,5300.0
2008-06-11 12:55:00,55.22,55.26,55.19,55.26,16000.0,42.1439,42.1745,42.121,42.1745,16000.0
2008-06-11 13:00:00,55.25,55.35,55.19,55.35,16300.0,42.1668,42.2432,42.121,42.2432,16300.0
2008-06-11 13:05:00,55.33,55.39,55.28,55.39,32300.0,42.2279,42.2737,42.1897,42.2737,32300.0
2008-06-11 13:10:00,55.38,55.39,55.28,55.28,24100.0,42.2661,42.2737,42.1897,42.1897,24100.0
2008-06-11 13:15:00,55.31,55.32,55.26,55.26,12400.0,42.2126,42.2203,42.1745,42.1745,12400.0
2008-06-11 13:20:00,55.27,55.27,55.19,55.2,8400.0,42.1821,42.1821,42.121,42.1287,8400.0
2008-06-11 13:25:00,55.2,55.24,55.2,55.23,8700.0,42.1287,42.1592,42.1287,42.1516,8700.0
2008-06-11 13:30:00,55.23,55.23,55.15,55.16,7900.0,42.1516,42.1516,42.0905,42.0982,7900.0
2008-06-11 13:35:00,55.17,55.2,55.13,55.13,17700.0,42.1058,42.1287,42.0753,42.0753,17700.0
2008-06-11 13:40:00,55.13,55.23,55.13,55.22,8400.0,42.0753,42.1516,42.0753,42.1439,8400.0
2008-06-11 13:45:00,55.2,55.22,55.12,55.18,10600.0,42.1287,42.1439,42.0676,42.1134,10600.0
2008-06-11 13:50:00,55.17,55.18,55.11,55.12,3800.0,42.1058,42.1134,42.06,42.0676,3800.0
2008-06-11 13:55:00,55.13,55.22,55.06,55.21,13700.0,42.0753,42.1439,42.0218,42.1363,13700.0
2008-06-11 14:00:00,55.21,55.3,55.09,55.2,11700.0,42.1363,42.205,42.0447,42.1287,11700.0
2008-06-11 14:05:00,55.19,55.27,55.14,55.26,31400.0,42.121,42.1821,42.0829,42.1745,31400.0
2008-06-11 14:10:00,55.23,55.28,55.17,55.25,7000.0,42.1516,42.1897,42.1058,42.1668,7000.0
2008-06-11 14:15:00,55.25,55.33,55.25,55.32,6200.0,42.1668,42.2279,42.1668,42.2203,6200.0
2008-06-11 14:20:00,55.32,55.44,55.32,55.42,27800.0,42.2203,42.3118,42.2203,42.2966,27800.0
2008-06-11 14:25:00,55.41,55.46,55.38,55.4,15300.0,42.289,42.3271,42.2661,42.2813,15300.0
2008-06-11 14:30:00,55.43,55.46,55.2,55.44,31600.0,42.3042,42.3271,42.1287,42.3118,31600.0
2008-06-11 14:35:00,55.44,55.44,55.2,55.37,240400.0,42.3118,42.3118,42.1287,42.2584,240400.0
2008-06-11 14:40:00,55.35,55.4,55.34,55.38,10000.0,42.2432,42.2813,42.2355,42.2661,10000.0
2008-06-11 14:45:00,55.38,55.4,55.34,55.38,12000.0,42.2661,42.2813,42.2355,42.2661,12000.0
2008-06-11 14:50:00,55.36,55.43,55.36,55.42,15400.0,42.2508,42.3042,42.2508,42.2966,15400.0
2008-06-11 14:55:00,55.42,55.42,55.3,55.31,11100.0,42.2966,42.2966,42.205,42.2126,11100.0
2008-06-11 15:00:00,55.31,55.41,55.31,55.38,7500.0,42.2126,42.289,42.2126,42.2661,7500.0
2008-06-11 15:05:00,55.39,55.41,55.39,55.39,9200.0,42.2737,42.289,42.2737,42.2737,9200.0
2008-06-11 15:10:00,55.39,55.42,55.35,55.36,25400.0,42.2737,42.2966,42.2432,42.2508,25400.0
2008-06-11 15:15:00,55.36,55.4,55.33,55.34,17400.0,42.2508,42.2813,42.2279,42.2355,17400.0
2008-06-11 15:20:00,55.33,55.37,55.3,55.36,32800.0,42.2279,42.2584,42.205,42.2508,32800.0
2008-06-11 15:25:00,55.37,55.47,55.32,55.46,37100.0,42.2584,42.3347,42.2203,42.3271,37100.0
2008-06-11 15:30:00,55.46,55.47,55.33,55.34,41900.0,42.3271,42.3347,42.2279,42.2355,41900.0
2008-06-11 15:35:00,55.36,55.39,55.25,55.25,48400.0,42.2508,42.2737,42.1668,42.1668,48400.0
2008-06-11 15:40:00,55.28,55.34,55.27,55.29,21200.0,42.1897,42.2355,42.1821,42.1974,21200.0
2008-06-11 15:45:00,55.29,55.29,55.23,55.23,24400.0,42.1974,42.1974,42.1516,42.1516,24400.0
2008-06-11 15:50:00,55.24,55.28,55.2,55.28,65500.0,42.1592,42.1897,42.1287,42.1897,65500.0
2008-06-11 15:55:00,55.28,55.31,55.2,55.27,160900.0,42.1897,42.2126,42.1287,42.1821,160900.0
2008-06-12 09:30:00,54.76,54.95,54.72,54.94,480800.0,41.7929,41.9379,41.7623,41.9302,480800.0
2008-06-12 09:35:00,54.9,55.25,54.9,55.25,158500.0,41.8997,42.1668,41.8997,42.1668,158500.0
2008-06-12 09:40:00,55.26,55.34,55.25,55.31,72700.0,42.1745,42.2355,42.1668,42.2126,72700.0
2008-06-12 09:45:00,55.32,55.44,55.3,55.42,73800.0,42.2203,42.3118,42.205,42.2966,73800.0
2008-06-12 09:50:00,55.42,55.59,55.42,55.54,100500.0,42.2966,42.4263,42.2966,42.3882,100500.0
2008-06-12 09:55:00,55.55,55.6,55.46,55.46,276200.0,42.3958,42.434,42.3271,42.3271,276200.0
2008-06-12 10:00:00,55.47,55.49,55.33,55.37,40700.0,42.3347,42.35,42.2279,42.2584,40700.0
2008-06-12 10:05:00,55.38,55.49,55.32,55.34,35900.0,42.2661,42.35,42.2203,42.2355,35900.0
2008-06-12 10:10:00,55.35,55.35,55.31,55.35,26000.0,42.2432,42.2432,42.2126,42.2432,26000.0
2008-06-12 10:15:00,55.35,55.35,55.27,55.27,43300.0,42.2432,42.2432,42.1821,42.1821,43300.0
2008-06-12 10:20:00,55.27,55.3,55.2,55.22,42300.0,42.1821,42.205,42.1287,42.1439,42300.0
2008-06-12 10:25:00,55.22,55.28,55.22,55.24,40200.0,42.1439,42.1897,42.1439,42.1592,40200.0
2008-06-12 10:30:00,55.23,55.31,55.22,55.3,40600.0,42.1516,42.2126,42.1439,42.205,40600.0
2008-06-12 10:35:00,55.3,55.33,55.23,55.33,45800.0,42.205,42.2279,42.1516,42.2279,45800.0
2008-06-12 10:40:00,55.33,55.54,55.3,55.42,93600.0,42.2279,42.3882,42.205,42.2966,93600.0
2008-06-12 10:45:00,55.43,55.43,55.39,55.42,26900.0,42.3042,42.3042,42.2737,42.2966,26900.0
2008-06-12 10:50:00,55.42,55.42,55.35,55.36,22400.0,42.2966,42.2966,42.2432,42.2508,22400.0
2008-06-12 10:55:00,55.35,55.35,55.26,55.28,301600.0,42.2432,42.2432,42.1745,42.1897,301600.0
2008-06-12 11:00:00,55.29,55.35,55.28,55.32,153400.0,42.1974,42.2432,42.1897,42.2203,153400.0
2008-06-12 11:05:00,55.32,55.33,55.26,55.26,115600.0,42.2203,42.2279,42.1745,42.1745,115600.0
2008-06-12 11:10:00,55.26,55.28,55.18,55.26,227600.0,42.1745,42.1897,42.1134,42.1745,227600.0
2008-06-12 11:15:00,55.24,55.33,55.24,55.3,24600.0,42.1592,42.2279,42.1592,42.205,24600.0
2008-06-12 11:20:00,55.3,55.35,55.26,55.26,12700.0,42.205,42.2432,42.1745,42.1745,12700.0
2008-06-12 11:25:00,55.28,55.28,55.19,55.22,27400.0,42.1897,42.1897,42.121,42.1439,27400.0
2008-06-12 11:30:00,55.22,55.25,55.21,55.24,18800.0,42.1439,42.1668,42.1363,42.1592,18800.0
2008-06-12 11:35:00,55.24,55.3,55.23,55.3,15100.0,42.1592,42.205,42.1516,42.205,15100.0
2008-06-12 11:40:00,55.31,55.35,55.15,55.15,56000.0,42.2126,42.2432,42.0905,42.0905,56000.0
2008-06-12 11:45:00,55.16,55.23,55.16,55.2,35800.0,42.0982,42.1516,42.0982,42.1287,35800.0
2008-06-12 11:50:00,55.21,55.21,55.17,55.21,22700.0,42.1363,42.1363,42.1058,42.1363,22700.0
2008-06-12 11:55:00,55.2,55.21,55.16,55.21,16100.0,42.1287,42.1363,42.0982,42.1363,16100.0
2008-06-12 12:00:00,55.22,55.25,55.22,55.23,16900.0,42.1439,42.1668,42.1439,42.1516,16900.0
2008-06-12 12:05:00,55.23,55.29,55.23,55.27,11700.0,42.1516,42.1974,42.1516,42.1821,11700.0
2008-06-12 12:10:00,55.28,55.35,55.27,55.29,19100.0,42.1897,42.2432,42.1821,42.1974,19100.0
2008-06-12 12:15:00,55.31,55.34,55.3,55.3,11800.0,42.2126,42.2355,42.205,42.205,11800.0
2008-06-12 12:20:00,55.27,55.27,55.26,55.26,10200.0,42.1821,42.1821,42.1745,42.1745,10200.0
2008-06-12 12:25:00,55.27,55.3,55.23,55.29,16400.0,42.1821,42.205,42.1516,42.1974,16400.0
2008-06-12 12:30:00,55.27,55.3,55.25,55.29,11700.0,42.1821,42.205,42.1668,42.1974,11700.0
2008-06-12 12:35:00,55.29,55.29,55.2,55.23,10900.0,42.1974,42.1974,42.1287,42.1516,10900.0
2008-06-12 12:40:00,55.24,55.29,55.22,55.23,14800.0,42.1592,42.1974,42.1439,42.1516,14800.0
2008-06-12 12:45:00,55.25,55.27,55.22,55.27,13900.0,42.1668,42.1821,42.1439,42.1821,13900.0
2008-06-12 12:50:00,55.28,55.28,55.16,55.23,19600.0,42.1897,42.1897,42.0982,42.1516,19600.0
2008-06-12 12:55:00,55.24,55.24,55.15,55.19,19400.0,42.1592,42.1592,42.0905,42.121,19400.0
2008-06-12 13:00:00,55.2,55.24,55.19,55.19,13400.0,42.1287,42.1592,42.121,42.121,13400.0
2008-06-12 13:05:00,55.18,55.19,55.13,55.14,23200.0,42.1134,42.121,42.0753,42.0829,23200.0
2008-06-12 13:10:00,55.15,55.15,55.1,55.11,23100.0,42.0905,42.0905,42.0524,42.06,23100.0
2008-06-12 13:15:00,55.12,55.12,55.07,55.1,29700.0,42.0676,42.0676,42.0295,42.0524,29700.0
2008-06-12 13:20:00,55.09,55.09,55.07,55.08,30100.0,42.0447,42.0447,42.0295,42.0371,30100.0
2008-06-12 13:25:00,55.08,55.13,55.08,55.08,14800.0,42.0371,42.0753,42.0371,42.0371,14800.0
2008-06-12 13:30:00,55.08,55.4,55.05,55.05,124700.0,42.0371,42.2813,42.0142,42.0142,124700.0
2008-06-12 13:35:00,55.06,55.12,55.05,55.11,14500.0,42.0218,42.0676,42.0142,42.06,14500.0
2008-06-12 13:40:00,55.11,55.12,55.09,55.09,16300.0,42.06,42.0676,42.0447,42.0447,16300.0
2008-06-12 13:45:00,55.09,55.11,55.05,55.05,59200.0,42.0447,42.06,42.0142,42.0142,59200.0
2008-06-12 13:50:00,55.05,55.07,55.0,55.03,57200.0,42.0142,42.0295,41.976,41.9989,57200.0
2008-06-12 13:55:00,55.03,55.03,54.98,55.03,18300.0,41.9989,41.9989,41.9608,41.9989,18300.0
2008-06-12 14:00:00,55.03,55.04,54.98,54.98,24500.0,41.9989,42.0066,41.9608,41.9608,24500.0
2008-06-12 14:05:00,54.98,55.02,54.94,55.01,22400.0,41.9608,41.9913,41.9302,41.9837,22400.0
2008-06-12 14:10:00,55.0,55.0,54.95,54.96,22700.0,41.976,41.976,41.9379,41.9455,22700.0
2008-06-12 14:15:00,54.97,55.02,54.97,54.97,13700.0,41.9531,41.9913,41.9531,41.9531,13700.0
2008-06-12 14:20:00,54.96,54.98,54.95,54.96,18900.0,41.9455,41.9608,41.9379,41.9455,18900.0
2008-06-12 14:25:00,54.96,54.97,54.85,54.85,42600.0,41.9455,41.9531,41.8616,41.8616,42600.0
2008-06-12 14:30:00,54.85,54.9,54.82,54.85,53500.0,41.8616,41.8997,41.8387,41.8616,53500.0
2008-06-12 14:35:00,54.86,54.86,54.77,54.82,37600.0,41.8692,41.8692,41.8005,41.8387,37600.0
2008-06-12 14:40:00,54.82,54.88,54.8,54.86,28800.0,41.8387,41.8845,41.8234,41.8692,28800.0
2008-06-12 14:45:00,54.86,54.88,54.79,54.81,33700.0,41.8692,41.8845,41.8158,41.831,33700.0
2008-06-12 14:50:00,54.8,54.82,54.73,54.82,37800.0,41.8234,41.8387,41.77,41.8387,37800.0
2008-06-12 14:55:00,54.82,54.88,54.81,54.87,28100.0,41.8387,41.8845,41.831,41.8768,28100.0
2008-06-12 15:00:00,54.87,54.87,54.79,54.83,29800.0,41.8768,41.8768,41.8158,41.8463,29800.0
2008-06-12 15:05:00,54.83,54.98,54.79,54.98,59600.0,41.8463,41.9608,41.8158,41.9608,59600.0
2008-06-12 15:10:00,54.97,54.99,54.85,54.91,45400.0,41.9531,41.9684,41.8616,41.9074,45400.0
2008-06-12 15:15:00,54.9,54.9,54.78,54.78,61300.0,41.8997,41.8997,41.8081,41.8081,61300.0
2008-06-12 15:20:00,54.79,54.79,54.73,54.73,55200.0,41.8158,41.8158,41.77,41.77,55200.0
2008-06-12 15:25:00,54.72,54.72,54.55,54.55,84500.0,41.7623,41.7623,41.6326,41.6326,84500.0
2008-06-12 15:30:00,54.55,54.78,54.53,54.78,91300.0,41.6326,41.8081,41.6173,41.8081,91300.0
2008-06-12 15:35:00,54.78,54.79,54.67,54.78,92400.0,41.8081,41.8158,41.7242,41.8081,92400.0
2008-06-12 15:40:00,54.78,54.89,54.73,54.87,85800.0,41.8081,41.8921,41.77,41.8768,85800.0
2008-06-12 15:45:00,54.88,54.99,54.8,54.82,81800.0,41.8845,41.9684,41.8234,41.8387,81800.0
2008-06-12 15:50:00,54.83,54.87,54.8,54.86,65800.0,41.8463,41.8768,41.8234,41.8692,65800.0
2008-06-12 15:55:00,54.88,55.19,54.85,54.99,224700.0,41.8845,42.121,41.8616,41.9684,224700.0
2008-06-13 09:30:00,54.7,54.95,54.6,54.91,44600.0,41.7471,41.9379,41.6708,41.9074,44600.0
2008-06-13 09:35:00,54.9,54.9,54.74,54.76,33300.0,41.8997,41.8997,41.7776,41.7929,33300.0
2008-06-13 09:40:00,54.76,54.76,54.48,54.48,35300.0,41.7929,41.7929,41.5792,41.5792,35300.0
2008-06-13 09:45:00,54.48,54.49,54.43,54.47,20200.0,41.5792,41.5868,41.541,41.5715,20200.0
2008-06-13 09:50:00,54.47,54.58,54.47,54.57,27800.0,41.5715,41.6555,41.5715,41.6479,27800.0
2008-06-13 09:55:00,54.57,54.83,54.55,54.78,53900.0,41.6479,41.8463,41.6326,41.8081,53900.0
2008-06-13 10:00:00,54.77,55.04,54.75,55.03,29400.0,41.8005,42.0066,41.7852,41.9989,29400.0
2008-06-13 10:05:00,55.03,55.04,54.94,54.94,38200.0,41.9989,42.0066,41.9302,41.9302,38200.0
2008-06-13 10:10:00,54.93,55.02,54.89,55.01,57900.0,41.9226,41.9913,41.8921,41.9837,57900.0
2008-06-13 10:15:00,55.02,55.21,55.02,55.21,25500.0,41.9913,42.1363,41.9913,42.1363,25500.0
2008-06-13 10:20:00,55.21,55.25,55.19,55.25,66800.0,42.1363,42.1668,42.121,42.1668,66800.0
2008-06-13 10:25:00,55.23,55.37,55.23,55.35,62700.0,42.1516,42.2584,42.1516,42.2432,62700.0
2008-06-13 10:30:00,55.33,55.36,55.26,55.27,45500.0,42.2279,42.2508,42.1745,42.1821,45500.0
2008-06-13 10:35:00,55.26,55.26,55.14,55.22,37700.0,42.1745,42.1745,42.0829,42.1439,37700.0
2008-06-13 10:40:00,55.22,55.25,55.2,55.21,67000.0,42.1439,42.1668,42.1287,42.1363,67000.0
2008-06-13 10:45:00,55.21,55.26,55.19,55.21,8500.0,42.1363,42.1745,42.121,42.1363,8500.0
2008-06-13 10:50:00,55.3,55.34,55.27,55.29,11400.0,42.205,42.2355,42.1821,42.1974,11400.0
2008-06-13 10:55:00,55.29,55.29,55.09,55.13,23300.0,42.1974,42.1974,42.0447,42.0753,23300.0
2008-06-13 11:00:00,55.16,55.23,55.13,55.22,22600.0,42.0982,42.1516,42.0753,42.1439,22600.0
2008-06-13 11:05:00,55.22,55.23,55.18,55.19,8900.0,42.1439,42.1516,42.1134,42.121,8900.0
2008-06-13 11:10:00,55.22,55.28,55.2,55.28,1400.0,42.1439,42.1897,42.1287,42.1897,1400.0
2008-06-13 11:15:00,55.27,55.27,55.19,55.22,10800.0,42.1821,42.1821,42.121,42.1439,10800.0
2008-06-13 11:20:00,55.22,55.38,55.2,55.37,59200.0,42.1439,42.2661,42.1287,42.2584,59200.0
2008-06-13 11:25:00,55.36,55.38,55.36,55.38,7800.0,42.2508,42.2661,42.2508,42.2661,7800.0
2008-06-13 11:30:00,55.39,55.43,55.36,55.38,67600.0,42.2737,42.3042,42.2508,42.2661,67600.0
2008-06-13 11:35:00,55.38,55.4,55.37,55.39,7400.0,42.2661,42.2813,42.2584,42.2737,7400.0
2008-06-13 11:40:00,55.39,55.4,55.33,55.35,16000.0,42.2737,42.2813,42.2279,42.2432,16000.0
2008-06-13 11:45:00,55.35,55.38,55.33,55.34,4400.0,42.2432,42.2661,42.2279,42.2355,4400.0
2008-06-13 11:50:00,55.34,55.37,55.32,55.36,3400.0,42.2355,42.2584,42.2203,42.2508,3400.0
2008-06-13 11:55:00,55.36,55.39,55.22,55.22,24000.0,42.2508,42.2737,42.1439,42.1439,24000.0
2008-06-13 12:00:00,55.22,55.26,55.17,55.17,10000.0,42.1439,42.1745,42.1058,42.1058,10000.0
2008-06-13 12:05:00,55.21,55.25,55.21,55.21,5600.0,42.1363,42.1668,42.1363,42.1363,5600.0
2008-06-13 12:10:00,55.22,55.24,55.17,55.2,9200.0,42.1439,42.1592,42.1058,42.1287,9200.0
2008-06-13 12:15:00,55.22,55.24,55.2,55.23,8700.0,42.1439,42.1592,42.1287,42.1516,8700.0
2008-06-13 12:20:00,55.22,55.22,55.18,55.18,4400.0,42.1439,42.1439,42.1134,42.1134,4400.0
2008-06-13 12:25:00,55.16,55.22,55.16,55.17,9300.0,42.0982,42.1439,42.0982,42.1058,9300.0
2008-06-13 12:30:00,55.15,55.19,55.15,55.18,3000.0,42.0905,42.121,42.0905,42.1134,3000.0
2008-06-13 12:35:00,55.19,55.19,55.03,55.03,24800.0,42.121,42.121,41.9989,41.9989,24800.0
2008-06-13 12:40:00,55.03,55.05,54.95,55.04,40300.0,41.9989,42.0142,41.9379,42.0066,40300.0
2008-06-13 12:45:00,55.06,55.08,54.97,54.98,20400.0,42.0218,42.0371,41.9531,41.9608,20400.0
2008-06-13 12:50:00,54.96,54.97,54.92,54.95,15500.0,41.9455,41.9531,41.915,41.9379,15500.0
2008-06-13 12:55:00,54.95,55.0,54.93,54.94,30600.0,41.9379,41.976,41.9226,41.9302,30600.0
2008-06-13 13:00:00,54.92,54.94,54.85,54.85,11500.0,41.915,41.9302,41.8616,41.8616,11500.0
2008-06-13 13:05:00,54.86,54.88,54.81,54.81,7900.0,41.8692,41.8845,41.831,41.831,7900.0
2008-06-13 13:10:00,54.82,54.98,54.82,54.97,3000.0,41.8387,41.9608,41.8387,41.9531,3000.0
2008-06-13 13:15:00,54.95,54.96,54.93,54.96,8200.0,41.9379,41.9455,41.9226,41.9455,8200.0
2008-06-13 13:20:00,54.96,55.0,54.92,54.96,12400.0,41.9455,41.976,41.915,41.9455,12400.0
2008-06-13 13:25:00,54.97,55.0,54.95,54.98,4600.0,41.9531,41.976,41.9379,41.9608,4600.0
2008-06-13 13:30:00,54.95,54.96,54.87,54.93,14200.0,41.9379,41.9455,41.8768,41.9226,14200.0
2008-06-13 13:35:00,54.92,54.93,54.8,54.84,13900.0,41.915,41.9226,41.8234,41.8539,13900.0
2008-06-13 13:40:00,54.84,54.85,54.82,54.82,3900.0,41.8539,41.8616,41.8387,41.8387,3900.0
2008-06-13 13:45:00,54.81,54.81,54.7,54.78,11600.0,41.831,41.831,41.7471,41.8081,11600.0
2008-06-13 13:50:00,54.77,54.82,54.77,54.82,11000.0,41.8005,41.8387,41.8005,41.8387,11000.0
2008-06-13 13:55:00,54.82,54.83,54.82,54.83,500.0,41.8387,41.8463,41.8387,41.8463,500.0
2008-06-13 14:00:00,54.8,54.85,54.78,54.83,9400.0,41.8234,41.8616,41.8081,41.8463,9400.0
2008-06-13 14:05:00,54.81,54.81,54.73,54.77,8800.0,41.831,41.831,41.77,41.8005,8800.0
2008-06-13 14:10:00,54.8,54.9,54.79,54.9,12400.0,41.8234,41.8997,41.8158,41.8997,12400.0
2008-06-13 14:15:00,54.87,55.0,54.87,54.97,5600.0,41.8768,41.976,41.8768,41.9531,5600.0
2008-06-13 14:20:00,54.98,54.98,54.87,54.95,6800.0,41.9608,41.9608,41.8768,41.9379,6800.0
2008-06-13 14:25:00,54.95,54.95,54.86,54.87,16000.0,41.9379,41.9379,41.8692,41.8768,16000.0
2008-06-13 14:30:00,54.86,54.91,54.86,54.89,12000.0,41.8692,41.9074,41.8692,41.8921,12000.0
2008-06-13 14:35:00,54.89,54.89,54.84,54.84,5100.0,41.8921,41.8921,41.8539,41.8539,5100.0
2008-06-13 14:40:00,54.84,55.01,54.84,54.98,35600.0,41.8539,41.9837,41.8539,41.9608,35600.0
2008-06-13 14:45:00,54.99,54.99,54.93,54.96,12900.0,41.9684,41.9684,41.9226,41.9455,12900.0
2008-06-13 14:50:00,54.96,54.97,54.89,54.95,8300.0,41.9455,41.9531,41.8921,41.9379,8300.0
2008-06-13 14:55:00,54.98,54.99,54.96,54.99,1000.0,41.9608,41.9684,41.9455,41.9684,1000.0
2008-06-13 15:00:00,55.0,55.02,54.98,55.02,4000.0,41.976,41.9913,41.9608,41.9913,4000.0
2008-06-13 15:05:00,55.04,55.07,55.04,55.06,3900.0,42.0066,42.0295,42.0066,42.0218,3900.0
2008-06-13 15:10:00,55.06,55.08,55.06,55.08,2500.0,42.0218,42.0371,42.0218,42.0371,2500.0
2008-06-13 15:15:00,55.09,55.09,55.02,55.05,17900.0,42.0447,42.0447,41.9913,42.0142,17900.0
2008-06-13 15:20:00,55.06,55.13,55.05,55.13,1900.0,42.0218,42.0753,42.0142,42.0753,1900.0
2008-06-13 15:25:00,55.13,55.14,54.93,54.94,17000.0,42.0753,42.0829,41.9226,41.9302,17000.0
2008-06-13 15:30:00,54.95,55.0,54.95,54.96,32700.0,41.9379,41.976,41.9379,41.9455,32700.0
2008-06-13 15:35:00,54.97,54.97,54.83,54.95,40400.0,41.9531,41.9531,41.8463,41.9379,40400.0
2008-06-13 15:40:00,54.98,55.07,54.94,54.96,11900.0,41.9608,42.0295,41.9302,41.9455,11900.0
2008-06-13 15:45:00,54.96,55.13,54.95,55.04,33700.0,41.9455,42.0753,41.9379,42.0066,33700.0
2008-06-13 15:50:00,55.04,55.11,55.04,55.1,46900.0,42.0066,42.06,42.0066,42.0524,46900.0
2008-06-13 15:55:00,55.1,55.15,55.09,55.13,67700.0,42.0524,42.0905,42.0447,42.0753,67700.0
2008-06-16 09:30:00,55.02,55.06,54.7,54.94,27700.0,41.9913,42.0218,41.7471,41.9302,27700.0
2008-06-16 09:35:00,54.99,55.09,54.94,55.09,16500.0,41.9684,42.0447,41.9302,42.0447,16500.0
2008-06-16 09:40:00,55.07,55.1,55.04,55.04,27100.0,42.0295,42.0524,42.0066,42.0066,27100.0
2008-06-16 09:45:00,55.05,55.05,55.0,55.0,21000.0,42.0142,42.0142,41.976,41.976,21000.0
2008-06-16 09:50:00,55.0,55.02,54.97,55.02,18900.0,41.976,41.9913,41.9531,41.9913,18900.0
2008-06-16 09:55:00,55.02,55.09,55.0,55.04,16500.0,41.9913,42.0447,41.976,42.0066,16500.0
2008-06-16 10:00:00,55.03,55.05,55.0,55.03,7400.0,41.9989,42.0142,41.976,41.9989,7400.0
2008-06-16 10:05:00,55.03,55.15,54.99,55.11,19000.0,41.9989,42.0905,41.9684,42.06,19000.0
2008-06-16 10:10:00,55.12,55.17,55.1,55.11,8800.0,42.0676,42.1058,42.0524,42.06,8800.0
2008-06-16 10:15:00,55.15,55.26,55.15,55.25,14700.0,42.0905,42.1745,42.0905,42.1668,14700.0
2008-06-16 10:20:00,55.24,55.26,55.18,55.18,12300.0,42.1592,42.1745,42.1134,42.1134,12300.0
2008-06-16 10:25:00,55.18,55.19,55.16,55.19,6600.0,42.1134,42.121,42.0982,42.121,6600.0
2008-06-16 10:30:00,55.19,55.21,55.14,55.18,11000.0,42.121,42.1363,42.0829,42.1134,11000.0
2008-06-16 10:35:00,55.16,55.17,55.12,55.15,7000.0,42.0982,42.1058,42.0676,42.0905,7000.0
2008-06-16 10:40:00,55.15,55.2,55.15,55.19,6600.0,42.0905,42.1287,42.0905,42.121,6600.0
2008-06-16 10:45:00,55.19,55.21,55.12,55.17,23900.0,42.121,42.1363,42.0676,42.1058,23900.0
2008-06-16 10:50:00,55.18,55.27,55.18,55.26,40500.0,42.1134,42.1821,42.1134,42.1745,40500.0
2008-06-16 10:55:00,55.26,55.35,55.26,55.35,32200.0,42.1745,42.2432,42.1745,42.2432,32200.0
2008-06-16 11:00:00,55.34,55.35,55.16,55.2,26900.0,42.2355,42.2432,42.0982,42.1287,26900.0
2008-06-16 11:05:00,55.19,55.23,55.17,55.18,3800.0,42.121,42.1516,42.1058,42.1134,3800.0
2008-06-16 11:10:00,55.18,55.18,55.15,55.15,16100.0,42.1134,42.1134,42.0905,42.0905,16100.0
2008-06-16 11:15:00,55.15,55.17,55.05,55.05,21800.0,42.0905,42.1058,42.0142,42.0142,21800.0
2008-06-16 11:20:00,55.06,55.09,55.05,55.05,11800.0,42.0218,42.0447,42.0142,42.0142,11800.0
2008-06-16 11:25:00,55.05,55.1,55.03,55.08,8900.0,42.0142,42.0524,41.9989,42.0371,8900.0
2008-06-16 11:30:00,55.06,55.08,55.04,55.06,7800.0,42.0218,42.0371,42.0066,42.0218,7800.0
2008-06-16 11:35:00,55.05,55.06,55.03,55.03,7000.0,42.0142,42.0218,41.9989,41.9989,7000.0
2008-06-16 11:40:00,55.04,55.04,55.02,55.03,11200.0,42.0066,42.0066,41.9913,41.9989,11200.0
2008-06-16 11:45:00,55.03,55.04,55.01,55.01,8400.0,41.9989,42.0066,41.9837,41.9837,8400.0
2008-06-16 11:50:00,55.01,55.05,55.01,55.03,3600.0,41.9837,42.0142,41.9837,41.9989,3600.0
2008-06-16 11:55:00,55.02,55.04,55.0,55.03,1600.0,41.9913,42.0066,41.976,41.9989,1600.0
2008-06-16 12:00:00,55.01,55.14,54.94,54.94,18100.0,41.9837,42.0829,41.9302,41.9302,18100.0
2008-06-16 12:05:00,54.93,55.06,54.91,55.06,13400.0,41.9226,42.0218,41.9074,42.0218,13400.0
2008-06-16 12:10:00,55.05,55.11,55.04,55.11,13400.0,42.0142,42.06,42.0066,42.06,13400.0
2008-06-16 12:15:00,55.13,55.17,55.07,55.07,15900.0,42.0753,42.1058,42.0295,42.0295,15900.0
2008-06-16 12:20:00,55.05,55.1,55.04,55.1,5100.0,42.0142,42.0524,42.0066,42.0524,5100.0
2008-06-16 12:25:00,55.11,55.13,55.09,55.1,1900.0,42.06,42.0753,42.0447,42.0524,1900.0
2008-06-16 12:30:00,55.09,55.17,55.09,55.17,8300.0,42.0447,42.1058,42.0447,42.1058,8300.0
2008-06-16 12:35:00,55.2,55.2,55.13,55.17,13400.0,42.1287,42.1287,42.0753,42.1058,13400.0
2008-06-16 12:40:00,55.17,55.19,55.16,55.19,31600.0,42.1058,42.121,42.0982,42.121,31600.0
2008-06-16 12:45:00,55.18,55.22,55.18,55.21,12000.0,42.1134,42.1439,42.1134,42.1363,12000.0
2008-06-16 12:50:00,55.21,55.33,55.2,55.29,17800.0,42.1363,42.2279,42.1287,42.1974,17800.0
2008-06-16 12:55:00,55.26,55.26,55.22,55.26,4100.0,42.1745,42.1745,42.1439,42.1745,4100.0
2008-06-16 13:00:00,55.23,55.24,55.21,55.22,4300.0,42.1516,42.1592,42.1363,42.1439,4300.0
2008-06-16 13:05:00,55.22,55.23,55.18,55.22,27300.0,42.1439,42.1516,42.1134,42.1439,27300.0
2008-06-16 13:10:00,55.21,55.27,55.17,55.26,36200.0,42.1363,42.1821,42.1058,42.1745,36200.0
2008-06-16 13:15:00,55.27,55.3,55.19,55.28,7400.0,42.1821,42.205,42.121,42.1897,7400.0
2008-06-16 13:20:00,55.27,55.28,55.19,55.19,3100.0,42.1821,42.1897,42.121,42.121,3100.0
2008-06-16 13:25:00,55.21,55.35,55.21,55.35,12900.0,42.1363,42.2432,42.1363,42.2432,12900.0
2008-06-16 13:30:00,55.4,55.48,55.36,55.48,8500.0,42.2813,42.3424,42.2508,42.3424,8500.0
2008-06-16 13:35:00,55.48,55.52,55.44,55.45,14700.0,42.3424,42.3729,42.3118,42.3195,14700.0
2008-06-16 13:40:00,55.45,55.5,55.45,55.47,4300.0,42.3195,42.3576,42.3195,42.3347,4300.0
2008-06-16 13:45:00,55.43,55.49,55.41,55.49,16500.0,42.3042,42.35,42.289,42.35,16500.0
2008-06-16 13:50:00,55.5,55.5,55.44,55.45,3200.0,42.3576,42.3576,42.3118,42.3195,3200.0
2008-06-16 13:55:00,55.48,55.49,55.45,55.49,4200.0,42.3424,42.35,42.3195,42.35,4200.0
2008-06-16 14:00:00,55.47,55.5,55.42,55.42,9100.0,42.3347,42.3576,42.2966,42.2966,9100.0
2008-06-16 14:05:00,55.4,55.47,55.39,55.43,8200.0,42.2813,42.3347,42.2737,42.3042,8200.0
2008-06-16 14:10:00,55.43,55.44,55.36,55.37,10500.0,42.3042,42.3118,42.2508,42.2584,10500.0
2008-06-16 14:15:00,55.37,55.37,55.36,55.37,12700.0,42.2584,42.2584,42.2508,42.2584,12700.0
2008-06-16 14:20:00,55.37,55.37,55.35,55.35,16500.0,42.2584,42.2584,42.2432,42.2432,16500.0
2008-06-16 14:25:00,55.35,55.35,55.3,55.34,21400.0,42.2432,42.2432,42.205,42.2355,21400.0
2008-06-16 14:30:00,55.3,55.35,55.3,55.35,6900.0,42.205,42.2432,42.205,42.2432,6900.0
2008-06-16 14:35:00,55.32,55.37,55.32,55.37,13500.0,42.2203,42.2584,42.2203,42.2584,13500.0
2008-06-16 14:40:00,55.37,55.39,55.35,55.38,20100.0,42.2584,42.2737,42.2432,42.2661,20100.0
2008-06-16 14:45:00,55.37,55.39,55.36,55.37,2600.0,42.2584,42.2737,42.2508,42.2584,2600.0
2008-06-16 14:50:00,55.36,55.37,55.34,55.34,8200.0,42.2508,42.2584,42.2355,42.2355,8200.0
2008-06-16 14:55:00,55.34,55.34,55.33,55.33,6600.0,42.2355,42.2355,42.2279,42.2279,6600.0
2008-06-16 15:00:00,55.34,55.34,55.31,55.34,9500.0,42.2355,42.2355,42.2126,42.2355,9500.0
2008-06-16 15:05:00,55.34,55.39,55.34,55.39,27300.0,42.2355,42.2737,42.2355,42.2737,27300.0
2008-06-16 15:10:00,55.38,55.41,55.34,55.4,7400.0,42.2661,42.289,42.2355,42.2813,7400.0
2008-06-16 15:15:00,55.4,55.48,55.39,55.4,5700.0,42.2813,42.3424,42.2737,42.2813,5700.0
2008-06-16 15:20:00,55.4,55.4,55.3,55.31,11200.0,42.2813,42.2813,42.205,42.2126,11200.0
2008-06-16 15:25:00,55.31,55.33,55.3,55.32,14400.0,42.2126,42.2279,42.205,42.2203,14400.0
2008-06-16 15:30:00,55.32,55.33,55.26,55.29,9400.0,42.2203,42.2279,42.1745,42.1974,9400.0
2008-06-16 15:35:00,55.29,55.29,55.2,55.24,14000.0,42.1974,42.1974,42.1287,42.1592,14000.0
2008-06-16 15:40:00,55.25,55.26,55.18,55.22,28600.0,42.1668,42.1745,42.1134,42.1439,28600.0
2008-06-16 15:45:00,55.21,55.21,55.18,55.19,8700.0,42.1363,42.1363,42.1134,42.121,8700.0
2008-06-16 15:50:00,55.18,55.23,55.18,55.19,21100.0,42.1134,42.1516,42.1134,42.121,21100.0
2008-06-16 15:55:00,55.2,55.26,55.11,55.17,38200.0,42.1287,42.1745,42.06,42.1058,38200.0
2008-06-17 09:30:00,55.83,56.12,55.83,56.0,22700.0,42.6095,42.8308,42.6095,42.7392,22700.0
2008-06-17 09:35:00,56.0,56.0,55.79,55.83,49500.0,42.7392,42.7392,42.579,42.6095,49500.0
2008-06-17 09:40:00,55.77,55.81,55.67,55.73,6700.0,42.5637,42.5942,42.4874,42.5332,6700.0
2008-06-17 09:45:00,55.73,55.76,55.63,55.76,6600.0,42.5332,42.5561,42.4569,42.5561,6600.0
2008-06-17 09:50:00,55.76,55.81,55.73,55.81,13100.0,42.5561,42.5942,42.5332,42.5942,13100.0
2008-06-17 09:55:00,55.82,55.84,55.79,55.8,27300.0,42.6019,42.6171,42.579,42.5866,27300.0
2008-06-17 10:00:00,55.8,56.4,55.79,56.04,1188200.0,42.5866,43.0445,42.579,42.7698,1188200.0
2008-06-17 10:05:00,56.04,56.25,56.04,56.2,154800.0,42.7698,42.93,42.7698,42.8919,154800.0
2008-06-17 10:10:00,56.2,56.28,56.19,56.24,25700.0,42.8919,42.9529,42.8842,42.9224,25700.0
2008-06-17 10:15:00,56.22,56.32,56.22,56.32,9500.0,42.9071,42.9835,42.9071,42.9835,9500.0
2008-06-17 10:20:00,56.3,56.31,56.14,56.14,31700.0,42.9682,42.9758,42.8461,42.8461,31700.0
2008-06-17 10:25:00,56.16,56.16,56.1,56.15,12100.0,42.8614,42.8614,42.8156,42.8537,12100.0
2008-06-17 10:30:00,56.13,56.22,56.1,56.21,32900.0,42.8385,42.9071,42.8156,42.8995,32900.0
2008-06-17 10:35:00,56.2,56.22,56.14,56.17,8900.0,42.8919,42.9071,42.8461,42.869,8900.0
2008-06-17 10:40:00,56.18,56.25,56.18,56.18,26500.0,42.8766,42.93,42.8766,42.8766,26500.0
2008-06-17 10:45:00,56.2,56.28,56.1,56.1,36000.0,42.8919,42.9529,42.8156,42.8156,36000.0
2008-06-17 10:50:00,56.06,56.17,56.06,56.12,6300.0,42.785,42.869,42.785,42.8308,6300.0
2008-06-17 10:55:00,56.18,56.27,56.18,56.18,5100.0,42.8766,42.9453,42.8766,42.8766,5100.0
2008-06-17 11:00:00,56.22,56.24,56.16,56.24,5300.0,42.9071,42.9224,42.8614,42.9224,5300.0
2008-06-17 11:05:00,56.22,56.28,56.22,56.25,3900.0,42.9071,42.9529,42.9071,42.93,3900.0
2008-06-17 11:10:00,56.28,56.29,56.25,56.28,2200.0,42.9529,42.9606,42.93,42.9529,2200.0
2008-06-17 11:15:00,56.29,56.3,56.16,56.19,5700.0,42.9606,42.9682,42.8614,42.8842,5700.0
2008-06-17 11:20:00,56.16,56.24,56.13,56.19,7100.0,42.8614,42.9224,42.8385,42.8842,7100.0
2008-06-17 11:25:00,56.14,56.17,55.84,55.84,100200.0,42.8461,42.869,42.6171,42.6171,100200.0
2008-06-17 11:30:00,55.84,55.96,55.84,55.92,14400.0,42.6171,42.7087,42.6171,42.6782,14400.0
2008-06-17 11:35:00,55.92,55.96,55.87,55.87,12800.0,42.6782,42.7087,42.64,42.64,12800.0
2008-06-17 11:40:00,55.88,55.96,55.88,55.89,9200.0,42.6477,42.7087,42.6477,42.6553,9200.0
2008-06-17 11:45:00,55.88,55.93,55.83,55.88,4600.0,42.6477,42.6858,42.6095,42.6477,4600.0
2008-06-17 11:50:00,55.9,55.92,55.87,55.89,2800.0,42.6629,42.6782,42.64,42.6553,2800.0
2008-06-17 11:55:00,55.91,55.91,55.83,55.9,2900.0,42.6706,42.6706,42.6095,42.6629,2900.0
2008-06-17 12:00:00,55.86,55.93,55.84,55.93,6800.0,42.6324,42.6858,42.6171,42.6858,6800.0
2008-06-17 12:05:00,55.94,55.96,55.9,55.94,8200.0,42.6934,42.7087,42.6629,42.6934,8200.0
2008-06-17 12:10:00,55.96,55.98,55.94,55.97,11800.0,42.7087,42.724,42.6934,42.7163,11800.0
2008-06-17 12:15:00,55.95,55.98,55.94,55.98,8600.0,42.7011,42.724,42.6934,42.724,8600.0
2008-06-17 12:20:00,56.0,56.0,55.98,55.99,1000.0,42.7392,42.7392,42.724,42.7316,1000.0
2008-06-17 12:25:00,55.97,55.99,55.94,55.94,3800.0,42.7163,42.7316,42.6934,42.6934,3800.0
2008-06-17 12:30:00,55.95,55.99,55.84,55.84,4000.0,42.7011,42.7316,42.6171,42.6171,4000.0
2008-06-17 12:35:00,55.81,55.84,55.76,55.82,7100.0,42.5942,42.6171,42.5561,42.6019,7100.0
2008-06-17 12:40:00,55.83,55.83,55.72,55.74,22400.0,42.6095,42.6095,42.5255,42.5408,22400.0
2008-06-17 12:45:00,55.75,55.79,55.68,55.72,39800.0,42.5484,42.579,42.495,42.5255,39800.0
2008-06-17 12:50:00,55.73,55.73,55.65,55.71,12000.0,42.5332,42.5332,42.4721,42.5179,12000.0
2008-06-17 12:55:00,55.72,55.76,55.71,55.75,3600.0,42.5255,42.5561,42.5179,42.5484,3600.0
2008-06-17 13:00:00,55.77,55.77,55.7,55.71,6200.0,42.5637,42.5637,42.5103,42.5179,6200.0
2008-06-17 13:05:00,55.72,55.88,55.72,55.88,4800.0,42.5255,42.6477,42.5255,42.6477,4800.0
2008-06-17 13:10:00,55.91,55.93,55.91,55.93,300.0,42.6706,42.6858,42.6706,42.6858,300.0
2008-06-17 13:15:00,55.92,55.95,55.83,55.83,6000.0,42.6782,42.7011,42.6095,42.6095,6000.0
2008-06-17 13:20:00,55.82,55.91,55.82,55.91,3800.0,42.6019,42.6706,42.6019,42.6706,3800.0
2008-06-17 13:25:00,55.92,55.92,55.88,55.89,2700.0,42.6782,42.6782,42.6477,42.6553,2700.0
2008-06-17 13:30:00,55.88,55.92,55.88,55.9,1700.0,42.6477,42.6782,42.6477,42.6629,1700.0
2008-06-17 13:35:00,55.92,55.96,55.92,55.95,3200.0,42.6782,42.7087,42.6782,42.7011,3200.0
2008-06-17 13:40:00,55.96,55.99,55.9,55.94,1400.0,42.7087,42.7316,42.6629,42.6934,1400.0
2008-06-17 13:45:00,55.89,55.89,55.81,55.87,10900.0,42.6553,42.6553,42.5942,42.64,10900.0
2008-06-17 13:50:00,55.86,55.89,55.86,55.88,4500.0,42.6324,42.6553,42.6324,42.6477,4500.0
2008-06-17 13:55:00,55.86,55.89,55.84,55.87,2000.0,42.6324,42.6553,42.6171,42.64,2000.0
2008-06-17 14:00:00,55.91,55.96,55.82,55.94,35900.0,42.6706,42.7087,42.6019,42.6934,35900.0
2008-06-17 14:05:00,55.92,55.94,55.87,55.87,4500.0,42.6782,42.6934,42.64,42.64,4500.0
2008-06-17 14:10:00,55.92,55.93,55.9,55.9,1900.0,42.6782,42.6858,42.6629,42.6629,1900.0
2008-06-17 14:15:00,55.89,55.97,55.89,55.91,8900.0,42.6553,42.7163,42.6553,42.6706,8900.0
2008-06-17 14:20:00,55.93,55.97,55.85,55.85,11500.0,42.6858,42.7163,42.6248,42.6248,11500.0
2008-06-17 14:25:00,55.85,55.86,55.74,55.79,7000.0,42.6248,42.6324,42.5408,42.579,7000.0
2008-06-17 14:30:00,55.78,55.85,55.78,55.85,3500.0,42.5713,42.6248,42.5713,42.6248,3500.0
2008-06-17 14:35:00,55.85,55.88,55.78,55.78,5100.0,42.6248,42.6477,42.5713,42.5713,5100.0
2008-06-17 14:40:00,55.78,55.91,55.78,55.9,4500.0,42.5713,42.6706,42.5713,42.6629,4500.0
2008-06-17 14:45:00,55.89,55.89,55.79,55.82,14900.0,42.6553,42.6553,42.579,42.6019,14900.0
2008-06-17 14:50:00,55.81,55.85,55.79,55.84,2300.0,42.5942,42.6248,42.579,42.6171,2300.0
2008-06-17 14:55:00,55.84,55.96,55.84,55.9,9200.0,42.6171,42.7087,42.6171,42.6629,9200.0
2008-06-17 15:00:00,55.89,55.92,55.8,55.85,2600.0,42.6553,42.6782,42.5866,42.6248,2600.0
2008-06-17 15:05:00,55.84,55.84,55.73,55.78,10300.0,42.6171,42.6171,42.5332,42.5713,10300.0
2008-06-17 15:10:00,55.79,55.8,55.79,55.79,8100.0,42.579,42.5866,42.579,42.579,8100.0
2008-06-17 15:15:00,55.79,55.79,55.63,55.63,16200.0,42.579,42.579,42.4569,42.4569,16200.0
2008-06-17 15:20:00,55.64,55.69,55.54,55.57,29300.0,42.4645,42.5026,42.3882,42.4111,29300.0
2008-06-17 15:25:00,55.56,55.63,55.56,55.61,6800.0,42.4034,42.4569,42.4034,42.4416,6800.0
2008-06-17 15:30:00,55.61,55.65,55.57,55.63,10600.0,42.4416,42.4721,42.4111,42.4569,10600.0
2008-06-17 15:35:00,55.63,55.63,55.52,55.59,14200.0,42.4569,42.4569,42.3729,42.4263,14200.0
2008-06-17 15:40:00,55.58,55.61,55.49,55.52,17100.0,42.4187,42.4416,42.35,42.3729,17100.0
2008-06-17 15:45:00,55.5,55.58,55.47,55.54,21600.0,42.3576,42.4187,42.3347,42.3882,21600.0
2008-06-17 15:50:00,55.54,55.65,55.53,55.61,43600.0,42.3882,42.4721,42.3805,42.4416,43600.0
2008-06-17 15:55:00,55.62,55.65,55.49,55.63,45000.0,42.4492,42.4721,42.35,42.4569,45000.0
2008-06-18 09:30:00,55.71,55.89,55.69,55.76,29600.0,42.5179,42.6553,42.5026,42.5561,29600.0
2008-06-18 09:35:00,55.76,55.76,55.59,55.69,49700.0,42.5561,42.5561,42.4263,42.5026,49700.0
2008-06-18 09:40:00,55.67,55.7,55.59,55.69,297600.0,42.4874,42.5103,42.4263,42.5026,297600.0
2008-06-18 09:45:00,55.69,55.72,55.52,55.52,63600.0,42.5026,42.5255,42.3729,42.3729,63600.0
2008-06-18 09:50:00,55.52,55.6,55.51,55.53,19500.0,42.3729,42.434,42.3653,42.3805,19500.0
2008-06-18 09:55:00,55.55,55.55,55.41,55.44,41200.0,42.3958,42.3958,42.289,42.3118,41200.0
2008-06-18 10:00:00,55.42,55.45,55.35,55.45,27600.0,42.2966,42.3195,42.2432,42.3195,27600.0
2008-06-18 10:05:00,55.46,55.47,55.4,55.42,16300.0,42.3271,42.3347,42.2813,42.2966,16300.0
2008-06-18 10:10:00,55.44,55.45,55.31,55.33,32200.0,42.3118,42.3195,42.2126,42.2279,32200.0
2008-06-18 10:15:00,55.33,55.36,55.26,55.31,49800.0,42.2279,42.2508,42.1745,42.2126,49800.0
2008-06-18 10:20:00,55.3,55.32,55.18,55.21,108200.0,42.205,42.2203,42.1134,42.1363,108200.0
2008-06-18 10:25:00,55.22,55.26,55.14,55.17,152900.0,42.1439,42.1745,42.0829,42.1058,152900.0
2008-06-18 10:30:00,55.16,55.16,55.01,55.09,62700.0,42.0982,42.0982,41.9837,42.0447,62700.0
2008-06-18 10:35:00,55.08,55.26,55.08,55.23,232500.0,42.0371,42.1745,42.0371,42.1516,232500.0
2008-06-18 10:40:00,55.24,55.26,55.08,55.09,15100.0,42.1592,42.1745,42.0371,42.0447,15100.0
2008-06-18 10:45:00,55.08,55.1,55.01,55.03,72200.0,42.0371,42.0524,41.9837,41.9989,72200.0
2008-06-18 10:50:00,55.01,55.04,54.97,54.98,35600.0,41.9837,42.0066,41.9531,41.9608,35600.0
2008-06-18 10:55:00,54.98,55.08,54.96,55.08,15300.0,41.9608,42.0371,41.9455,42.0371,15300.0
2008-06-18 11:00:00,55.09,55.21,55.09,55.21,22100.0,42.0447,42.1363,42.0447,42.1363,22100.0
2008-06-18 11:05:00,55.22,55.28,55.2,55.22,48200.0,42.1439,42.1897,42.1287,42.1439,48200.0
2008-06-18 11:10:00,55.21,55.3,55.21,55.28,18900.0,42.1363,42.205,42.1363,42.1897,18900.0
2008-06-18 11:15:00,55.28,55.29,55.24,55.24,42200.0,42.1897,42.1974,42.1592,42.1592,42200.0
2008-06-18 11:20:00,55.23,55.28,55.23,55.28,22800.0,42.1516,42.1897,42.1516,42.1897,22800.0
2008-06-18 11:25:00,55.28,55.29,55.21,55.21,45100.0,42.1897,42.1974,42.1363,42.1363,45100.0
2008-06-18 11:30:00,55.22,55.27,55.21,55.27,17100.0,42.1439,42.1821,42.1363,42.1821,17100.0
2008-06-18 11:35:00,55.27,55.43,55.27,55.41,49700.0,42.1821,42.3042,42.1821,42.289,49700.0
2008-06-18 11:40:00,55.41,55.44,55.41,55.41,21200.0,42.289,42.3118,42.289,42.289,21200.0
2008-06-18 11:45:00,55.41,55.49,55.4,55.48,15200.0,42.289,42.35,42.2813,42.3424,15200.0
2008-06-18 11:50:00,55.49,55.57,55.49,55.56,23400.0,42.35,42.4111,42.35,42.4034,23400.0
2008-06-18 11:55:00,55.57,55.67,55.57,55.67,51500.0,42.4111,42.4874,42.4111,42.4874,51500.0
2008-06-18 12:00:00,55.67,55.81,55.67,55.81,136100.0,42.4874,42.5942,42.4874,42.5942,136100.0
2008-06-18 12:05:00,55.81,55.81,55.75,55.78,73600.0,42.5942,42.5942,42.5484,42.5713,73600.0
2008-06-18 12:10:00,55.76,55.86,55.75,55.85,158800.0,42.5561,42.6324,42.5484,42.6248,158800.0
2008-06-18 12:15:00,55.85,55.91,55.79,55.81,121600.0,42.6248,42.6706,42.579,42.5942,121600.0
2008-06-18 12:20:00,55.8,55.95,55.8,55.94,93500.0,42.5866,42.7011,42.5866,42.6934,93500.0
2008-06-18 12:25:00,55.94,55.97,55.84,55.91,64100.0,42.6934,42.7163,42.6171,42.6706,64100.0
2008-06-18 12:30:00,55.9,55.97,55.89,55.97,4100.0,42.6629,42.7163,42.6553,42.7163,4100.0
2008-06-18 12:35:00,55.97,55.97,55.89,55.93,103100.0,42.7163,42.7163,42.6553,42.6858,103100.0
2008-06-18 12:40:00,55.94,55.95,55.69,55.75,67800.0,42.6934,42.7011,42.5026,42.5484,67800.0
2008-06-18 12:45:00,55.75,55.78,55.7,55.77,45100.0,42.5484,42.5713,42.5103,42.5637,45100.0
2008-06-18 12:50:00,55.77,55.77,55.7,55.71,28600.0,42.5637,42.5637,42.5103,42.5179,28600.0
2008-06-18 12:55:00,55.71,55.74,55.67,55.74,19800.0,42.5179,42.5408,42.4874,42.5408,19800.0
2008-06-18 13:00:00,55.76,55.76,55.69,55.72,17600.0,42.5561,42.5561,42.5026,42.5255,17600.0
2008-06-18 13:05:00,55.73,55.76,55.64,55.69,25300.0,42.5332,42.5561,42.4645,42.5026,25300.0
2008-06-18 13:10:00,55.66,55.68,55.61,55.62,23700.0,42.4798,42.495,42.4416,42.4492,23700.0
2008-06-18 13:15:00,55.62,55.62,55.51,55.58,20400.0,42.4492,42.4492,42.3653,42.4187,20400.0
2008-06-18 13:20:00,55.58,55.58,55.49,55.51,72400.0,42.4187,42.4187,42.35,42.3653,72400.0
2008-06-18 13:25:00,55.5,55.55,55.49,55.53,39200.0,42.3576,42.3958,42.35,42.3805,39200.0
2008-06-18 13:30:00,55.53,55.56,55.5,55.56,24600.0,42.3805,42.4034,42.3576,42.4034,24600.0
2008-06-18 13:35:00,55.55,55.57,55.53,55.57,28300.0,42.3958,42.4111,42.3805,42.4111,28300.0
2008-06-18 13:40:00,55.55,55.65,55.49,55.54,33100.0,42.3958,42.4721,42.35,42.3882,33100.0
2008-06-18 13:45:00,55.53,55.59,55.47,55.59,17000.0,42.3805,42.4263,42.3347,42.4263,17000.0
2008-06-18 13:50:00,55.61,55.83,55.61,55.67,85500.0,42.4416,42.6095,42.4416,42.4874,85500.0
2008-06-18 13:55:00,55.69,55.75,55.68,55.75,29200.0,42.5026,42.5484,42.495,42.5484,29200.0
2008-06-18 14:00:00,55.76,55.87,55.76,55.76,31500.0,42.5561,42.64,42.5561,42.5561,31500.0
2008-06-18 14:05:00,55.75,55.84,55.75,55.84,25900.0,42.5484,42.6171,42.5484,42.6171,25900.0
2008-06-18 14:10:00,55.84,55.84,55.71,55.74,34800.0,42.6171,42.6171,42.5179,42.5408,34800.0
2008-06-18 14:15:00,55.75,55.83,55.73,55.73,47500.0,42.5484,42.6095,42.5332,42.5332,47500.0
2008-06-18 14:20:00,55.73,55.73,55.54,55.6,41400.0,42.5332,42.5332,42.3882,42.434,41400.0
2008-06-18 14:25:00,55.6,55.71,55.59,55.71,30300.0,42.434,42.5179,42.4263,42.5179,30300.0
2008-06-18 14:30:00,55.71,55.78,55.66,55.77,22800.0,42.5179,42.5713,42.4798,42.5637,22800.0
2008-06-18 14:35:00,55.81,55.88,55.8,55.85,25000.0,42.5942,42.6477,42.5866,42.6248,25000.0
2008-06-18 14:40:00,55.85,55.9,55.85,55.86,27300.0,42.6248,42.6629,42.6248,42.6324,27300.0
2008-06-18 14:45:00,55.85,55.85,55.8,55.83,22300.0,42.6248,42.6248,42.5866,42.6095,22300.0
2008-06-18 14:50:00,55.83,55.96,55.83,55.95,24100.0,42.6095,42.7087,42.6095,42.7011,24100.0
2008-06-18 14:55:00,55.94,56.01,55.91,55.94,16200.0,42.6934,42.7469,42.6706,42.6934,16200.0
2008-06-18 15:00:00,55.93,55.95,55.82,55.82,25400.0,42.6858,42.7011,42.6019,42.6019,25400.0
2008-06-18 15:05:00,55.81,55.99,55.81,55.99,33900.0,42.5942,42.7316,42.5942,42.7316,33900.0
2008-06-18 15:10:00,55.99,56.02,55.93,55.94,37100.0,42.7316,42.7545,42.6858,42.6934,37100.0
2008-06-18 15:15:00,55.93,56.09,55.93,56.08,37800.0,42.6858,42.8079,42.6858,42.8003,37800.0
2008-06-18 15:20:00,56.09,56.11,56.04,56.04,27900.0,42.8079,42.8232,42.7698,42.7698,27900.0
2008-06-18 15:25:00,56.06,56.09,55.98,55.98,32600.0,42.785,42.8079,42.724,42.724,32600.0
2008-06-18 15:30:00,55.99,55.99,55.8,55.8,49100.0,42.7316,42.7316,42.5866,42.5866,49100.0
2008-06-18 15:35:00,55.8,55.91,55.7,55.71,152300.0,42.5866,42.6706,42.5103,42.5179,152300.0
2008-06-18 15:40:00,55.72,55.77,55.67,55.76,225000.0,42.5255,42.5637,42.4874,42.5561,225000.0
2008-06-18 15:45:00,55.76,55.79,55.55,55.6,179500.0,42.5561,42.579,42.3958,42.434,179500.0
2008-06-18 15:50:00,55.59,55.66,55.57,55.65,79600.0,42.4263,42.4798,42.4111,42.4721,79600.0
2008-06-18 15:55:00,55.64,55.69,55.59,55.61,51000.0,42.4645,42.5026,42.4263,42.4416,51000.0
2008-06-19 09:30:00,55.24,55.35,55.14,55.15,74900.0,42.1592,42.2432,42.0829,42.0905,74900.0
2008-06-19 09:35:00,55.15,55.25,55.12,55.17,33200.0,42.0905,42.1668,42.0676,42.1058,33200.0
2008-06-19 09:40:00,55.19,55.19,55.07,55.09,264100.0,42.121,42.121,42.0295,42.0447,264100.0
2008-06-19 09:45:00,55.08,55.08,55.01,55.04,5700.0,42.0371,42.0371,41.9837,42.0066,5700.0
2008-06-19 09:50:00,55.01,55.09,54.95,55.05,56000.0,41.9837,42.0447,41.9379,42.0142,56000.0
2008-06-19 09:55:00,55.05,55.1,55.05,55.08,27100.0,42.0142,42.0524,42.0142,42.0371,27100.0
2008-06-19 10:00:00,55.1,55.19,54.98,55.13,66500.0,42.0524,42.121,41.9608,42.0753,66500.0
2008-06-19 10:05:00,55.11,55.15,55.04,55.06,19100.0,42.06,42.0905,42.0066,42.0218,19100.0
2008-06-19 10:10:00,55.04,55.15,55.04,55.13,49200.0,42.0066,42.0905,42.0066,42.0753,49200.0
2008-06-19 10:15:00,55.09,55.12,55.05,55.08,8600.0,42.0447,42.0676,42.0142,42.0371,8600.0
2008-06-19 10:20:00,55.07,55.2,55.06,55.19,11800.0,42.0295,42.1287,42.0218,42.121,11800.0
2008-06-19 10:25:00,55.18,55.26,55.17,55.19,16000.0,42.1134,42.1745,42.1058,42.121,16000.0
2008-06-19 10:30:00,55.21,55.27,55.21,55.27,6500.0,42.1363,42.1821,42.1363,42.1821,6500.0
2008-06-19 10:35:00,55.27,55.37,55.26,55.31,16100.0,42.1821,42.2584,42.1745,42.2126,16100.0
2008-06-19 10:40:00,55.32,55.32,55.21,55.25,3700.0,42.2203,42.2203,42.1363,42.1668,3700.0
2008-06-19 10:45:00,55.25,55.34,55.23,55.34,26300.0,42.1668,42.2355,42.1516,42.2355,26300.0
2008-06-19 10:50:00,55.34,55.47,55.34,55.42,32500.0,42.2355,42.3347,42.2355,42.2966,32500.0
2008-06-19 10:55:00,55.43,55.47,55.43,55.47,4400.0,42.3042,42.3347,42.3042,42.3347,4400.0
2008-06-19 11:00:00,55.47,55.59,55.47,55.5,27500.0,42.3347,42.4263,42.3347,42.3576,27500.0
2008-06-19 11:05:00,55.5,55.51,55.3,55.32,15800.0,42.3576,42.3653,42.205,42.2203,15800.0
2008-06-19 11:10:00,55.3,55.33,55.29,55.33,25500.0,42.205,42.2279,42.1974,42.2279,25500.0
2008-06-19 11:15:00,55.35,55.36,55.27,55.34,7000.0,42.2432,42.2508,42.1821,42.2355,7000.0
2008-06-19 11:20:00,55.34,55.36,55.16,55.18,5200.0,42.2355,42.2508,42.0982,42.1134,5200.0
2008-06-19 11:25:00,55.19,55.21,55.12,55.21,5300.0,42.121,42.1363,42.0676,42.1363,5300.0
2008-06-19 11:30:00,55.24,55.29,55.21,55.27,4200.0,42.1592,42.1974,42.1363,42.1821,4200.0
2008-06-19 11:35:00,55.27,55.3,55.2,55.2,13100.0,42.1821,42.205,42.1287,42.1287,13100.0
2008-06-19 11:40:00,55.19,55.23,55.17,55.22,4400.0,42.121,42.1516,42.1058,42.1439,4400.0
2008-06-19 11:45:00,55.22,55.25,55.18,55.25,5100.0,42.1439,42.1668,42.1134,42.1668,5100.0
2008-06-19 11:50:00,55.26,55.26,55.18,55.23,5100.0,42.1745,42.1745,42.1134,42.1516,5100.0
2008-06-19 11:55:00,55.24,55.24,55.16,55.2,4500.0,42.1592,42.1592,42.0982,42.1287,4500.0
2008-06-19 12:00:00,55.19,55.31,55.17,55.31,10300.0,42.121,42.2126,42.1058,42.2126,10300.0
2008-06-19 12:05:00,55.29,55.32,55.26,55.32,14800.0,42.1974,42.2203,42.1745,42.2203,14800.0
2008-06-19 12:10:00,55.35,55.36,55.25,55.34,7400.0,42.2432,42.2508,42.1668,42.2355,7400.0
2008-06-19 12:15:00,55.41,55.48,55.4,55.47,20000.0,42.289,42.3424,42.2813,42.3347,20000.0
2008-06-19 12:20:00,55.48,55.61,55.46,55.61,32700.0,42.3424,42.4416,42.3271,42.4416,32700.0
2008-06-19 12:25:00,55.62,55.62,55.51,55.52,8500.0,42.4492,42.4492,42.3653,42.3729,8500.0
2008-06-19 12:30:00,55.52,55.66,55.52,55.66,10200.0,42.3729,42.4798,42.3729,42.4798,10200.0
2008-06-19 12:35:00,55.66,55.66,55.48,55.48,7200.0,42.4798,42.4798,42.3424,42.3424,7200.0
2008-06-19 12:40:00,55.48,55.48,55.42,55.46,11100.0,42.3424,42.3424,42.2966,42.3271,11100.0
2008-06-19 12:45:00,55.46,55.48,55.41,55.47,10100.0,42.3271,42.3424,42.289,42.3347,10100.0
2008-06-19 12:50:00,55.47,55.51,55.45,55.48,5300.0,42.3347,42.3653,42.3195,42.3424,5300.0
2008-06-19 12:55:00,55.5,55.5,55.42,55.46,2800.0,42.3576,42.3576,42.2966,42.3271,2800.0
2008-06-19 13:00:00,55.45,55.48,55.43,55.46,6500.0,42.3195,42.3424,42.3042,42.3271,6500.0
2008-06-19 13:05:00,55.47,55.55,55.47,55.55,7900.0,42.3347,42.3958,42.3347,42.3958,7900.0
2008-06-19 13:10:00,55.56,55.6,55.53,55.54,9300.0,42.4034,42.434,42.3805,42.3882,9300.0
2008-06-19 13:15:00,55.55,55.6,55.55,55.56,7100.0,42.3958,42.434,42.3958,42.4034,7100.0
2008-06-19 13:20:00,55.57,55.6,55.53,55.57,8900.0,42.4111,42.434,42.3805,42.4111,8900.0
2008-06-19 13:25:00,55.57,55.61,55.55,55.61,2800.0,42.4111,42.4416,42.3958,42.4416,2800.0
2008-06-19 13:30:00,55.6,55.6,55.54,55.56,3600.0,42.434,42.434,42.3882,42.4034,3600.0
2008-06-19 13:35:00,55.6,55.64,55.58,55.58,5100.0,42.434,42.4645,42.4187,42.4187,5100.0
2008-06-19 13:40:00,55.58,55.61,55.57,55.59,4800.0,42.4187,42.4416,42.4111,42.4263,4800.0
2008-06-19 13:45:00,55.54,55.56,55.45,55.45,3500.0,42.3882,42.4034,42.3195,42.3195,3500.0
2008-06-19 13:50:00,55.42,55.42,55.35,55.38,11500.0,42.2966,42.2966,42.2432,42.2661,11500.0
2008-06-19 13:55:00,55.38,55.4,55.37,55.39,8500.0,42.2661,42.2813,42.2584,42.2737,8500.0
2008-06-19 14:00:00,55.36,55.36,55.31,55.33,9800.0,42.2508,42.2508,42.2126,42.2279,9800.0
2008-06-19 14:05:00,55.34,55.36,55.33,55.35,1800.0,42.2355,42.2508,42.2279,42.2432,1800.0
2008-06-19 14:10:00,55.33,55.46,55.33,55.46,7500.0,42.2279,42.3271,42.2279,42.3271,7500.0
2008-06-19 14:15:00,55.44,55.47,55.42,55.46,8300.0,42.3118,42.3347,42.2966,42.3271,8300.0
2008-06-19 14:20:00,55.45,55.47,55.4,55.44,3000.0,42.3195,42.3347,42.2813,42.3118,3000.0
2008-06-19 14:25:00,55.45,55.59,55.45,55.52,10500.0,42.3195,42.4263,42.3195,42.3729,10500.0
2008-06-19 14:30:00,55.52,55.73,55.52,55.73,10900.0,42.3729,42.5332,42.3729,42.5332,10900.0
2008-06-19 14:35:00,55.73,55.74,55.68,55.74,9000.0,42.5332,42.5408,42.495,42.5408,9000.0
2008-06-19 14:40:00,55.73,55.73,55.66,55.73,10800.0,42.5332,42.5332,42.4798,42.5332,10800.0
2008-06-19 14:45:00,55.72,55.72,55.65,55.65,7400.0,42.5255,42.5255,42.4721,42.4721,7400.0
2008-06-19 14:50:00,55.65,55.68,55.63,55.64,6700.0,42.4721,42.495,42.4569,42.4645,6700.0
2008-06-19 14:55:00,55.65,55.7,55.59,55.7,9300.0,42.4721,42.5103,42.4263,42.5103,9300.0
2008-06-19 15:00:00,55.71,55.82,55.71,55.76,16800.0,42.5179,42.6019,42.5179,42.5561,16800.0
2008-06-19 15:05:00,55.75,55.82,55.73,55.76,7800.0,42.5484,42.6019,42.5332,42.5561,7800.0
2008-06-19 15:10:00,55.76,55.77,55.65,55.76,27500.0,42.5561,42.5637,42.4721,42.5561,27500.0
2008-06-19 15:15:00,55.76,55.79,55.71,55.76,13700.0,42.5561,42.579,42.5179,42.5561,13700.0
2008-06-19 15:20:00,55.76,55.78,55.67,55.75,10000.0,42.5561,42.5713,42.4874,42.5484,10000.0
2008-06-19 15:25:00,55.75,55.77,55.66,55.68,22100.0,42.5484,42.5637,42.4798,42.495,22100.0
2008-06-19 15:30:00,55.68,55.7,55.65,55.69,18900.0,42.495,42.5103,42.4721,42.5026,18900.0
2008-06-19 15:35:00,55.7,55.7,55.61,55.65,14700.0,42.5103,42.5103,42.4416,42.4721,14700.0
2008-06-19 15:40:00,55.66,55.76,55.65,55.71,13000.0,42.4798,42.5561,42.4721,42.5179,13000.0
2008-06-19 15:45:00,55.7,55.74,55.69,55.72,16600.0,42.5103,42.5408,42.5026,42.5255,16600.0
2008-06-19 15:50:00,55.72,55.8,55.69,55.78,27900.0,42.5255,42.5866,42.5026,42.5713,27900.0
2008-06-19 15:55:00,55.79,55.8,55.55,55.68,47200.0,42.579,42.5866,42.3958,42.495,47200.0
2008-06-20 09:30:00,54.57,54.61,54.38,54.38,102800.0,41.6479,41.6784,41.5029,41.5029,102800.0
2008-06-20 09:35:00,54.4,54.4,54.26,54.33,63900.0,41.5181,41.5181,41.4113,41.4647,63900.0
2008-06-20 09:40:00,54.33,54.34,54.0,54.03,116800.0,41.4647,41.4723,41.2128,41.2357,116800.0
2008-06-20 09:45:00,54.04,54.32,54.04,54.31,60400.0,41.2434,41.4571,41.2434,41.4494,60400.0
2008-06-20 09:50:00,54.31,54.36,54.25,54.3,39200.0,41.4494,41.4876,41.4036,41.4418,39200.0
2008-06-20 09:55:00,54.3,54.34,54.24,54.24,69000.0,41.4418,41.4723,41.396,41.396,69000.0
2008-06-20 10:00:00,54.24,54.27,54.09,54.09,56300.0,41.396,41.4189,41.2815,41.2815,56300.0
2008-06-20 10:05:00,54.09,54.1,53.91,54.01,94000.0,41.2815,41.2892,41.1442,41.2205,94000.0
2008-06-20 10:10:00,54.04,54.13,54.04,54.11,27500.0,41.2434,41.3121,41.2434,41.2968,27500.0
2008-06-20 10:15:00,54.12,54.12,54.08,54.12,14400.0,41.3044,41.3044,41.2739,41.3044,14400.0
2008-06-20 10:20:00,54.08,54.09,53.92,53.97,26900.0,41.2739,41.2815,41.1518,41.1899,26900.0
2008-06-20 10:25:00,53.98,54.04,53.94,54.0,19700.0,41.1976,41.2434,41.167,41.2128,19700.0
2008-06-20 10:30:00,54.01,54.04,53.96,53.99,26500.0,41.2205,41.2434,41.1823,41.2052,26500.0
2008-06-20 10:35:00,53.98,53.98,53.91,53.91,36400.0,41.1976,41.1976,41.1442,41.1442,36400.0
2008-06-20 10:40:00,53.92,53.93,53.91,53.91,36700.0,41.1518,41.1594,41.1442,41.1442,36700.0
2008-06-20 10:45:00,53.92,53.94,53.87,53.88,32800.0,41.1518,41.167,41.1136,41.1213,32800.0
2008-06-20 10:50:00,53.89,53.95,53.86,53.91,20000.0,41.1289,41.1747,41.106,41.1442,20000.0
2008-06-20 10:55:00,53.9,53.96,53.9,53.96,17700.0,41.1365,41.1823,41.1365,41.1823,17700.0
2008-06-20 11:00:00,53.95,54.03,53.95,54.01,12500.0,41.1747,41.2357,41.1747,41.2205,12500.0
2008-06-20 11:05:00,53.99,54.14,53.98,54.1,11900.0,41.2052,41.3197,41.1976,41.2892,11900.0
2008-06-20 11:10:00,54.12,54.19,54.11,54.12,21100.0,41.3044,41.3578,41.2968,41.3044,21100.0
2008-06-20 11:15:00,54.13,54.14,54.09,54.1,8600.0,41.3121,41.3197,41.2815,41.2892,8600.0
2008-06-20 11:20:00,54.1,54.16,54.1,54.16,5300.0,41.2892,41.335,41.2892,41.335,5300.0
2008-06-20 11:25:00,54.14,54.14,54.09,54.1,7500.0,41.3197,41.3197,41.2815,41.2892,7500.0
2008-06-20 11:30:00,54.09,54.09,54.05,54.05,12100.0,41.2815,41.2815,41.251,41.251,12100.0
2008-06-20 11:35:00,54.05,54.09,54.05,54.08,10800.0,41.251,41.2815,41.251,41.2739,10800.0
2008-06-20 11:40:00,54.07,54.19,54.07,54.14,18200.0,41.2663,41.3578,41.2663,41.3197,18200.0
2008-06-20 11:45:00,54.09,54.11,54.05,54.05,4800.0,41.2815,41.2968,41.251,41.251,4800.0
2008-06-20 11:50:00,54.03,54.14,54.03,54.11,10000.0,41.2357,41.3197,41.2357,41.2968,10000.0
2008-06-20 11:55:00,54.11,54.12,54.1,54.11,8500.0,41.2968,41.3044,41.2892,41.2968,8500.0
2008-06-20 12:00:00,54.11,54.11,54.1,54.11,2900.0,41.2968,41.2968,41.2892,41.2968,2900.0
2008-06-20 12:05:00,54.1,54.12,54.06,54.07,13500.0,41.2892,41.3044,41.2586,41.2663,13500.0
2008-06-20 12:10:00,54.06,54.07,54.06,54.06,7400.0,41.2586,41.2663,41.2586,41.2586,7400.0
2008-06-20 12:15:00,54.06,54.07,54.06,54.06,4200.0,41.2586,41.2663,41.2586,41.2586,4200.0
2008-06-20 12:20:00,54.06,54.06,54.03,54.03,6700.0,41.2586,41.2586,41.2357,41.2357,6700.0
2008-06-20 12:25:00,54.02,54.02,54.0,54.01,4100.0,41.2281,41.2281,41.2128,41.2205,4100.0
2008-06-20 12:30:00,54.0,54.01,53.96,53.96,12100.0,41.2128,41.2205,41.1823,41.1823,12100.0
2008-06-20 12:35:00,53.97,53.97,53.96,53.96,5400.0,41.1899,41.1899,41.1823,41.1823,5400.0
2008-06-20 12:40:00,53.97,54.02,53.96,54.02,5500.0,41.1899,41.2281,41.1823,41.2281,5500.0
2008-06-20 12:45:00,53.98,54.01,53.98,53.99,2900.0,41.1976,41.2205,41.1976,41.2052,2900.0
2008-06-20 12:50:00,53.99,53.99,53.98,53.98,1700.0,41.2052,41.2052,41.1976,41.1976,1700.0
2008-06-20 12:55:00,53.98,53.99,53.98,53.99,4000.0,41.1976,41.2052,41.1976,41.2052,4000.0
2008-06-20 13:00:00,53.98,53.98,53.96,53.96,6800.0,41.1976,41.1976,41.1823,41.1823,6800.0
2008-06-20 13:05:00,53.97,53.97,53.96,53.97,4700.0,41.1899,41.1899,41.1823,41.1899,4700.0
2008-06-20 13:10:00,53.97,54.03,53.96,54.01,12700.0,41.1899,41.2357,41.1823,41.2205,12700.0
2008-06-20 13:15:00,54.01,54.01,53.96,53.96,7900.0,41.2205,41.2205,41.1823,41.1823,7900.0
2008-06-20 13:20:00,53.96,53.99,53.95,53.99,15800.0,41.1823,41.2052,41.1747,41.2052,15800.0
2008-06-20 13:25:00,53.98,53.98,53.92,53.94,56000.0,41.1976,41.1976,41.1518,41.167,56000.0
2008-06-20 13:30:00,53.93,53.98,53.89,53.93,50000.0,41.1594,41.1976,41.1289,41.1594,50000.0
2008-06-20 13:35:00,53.93,53.93,53.87,53.89,5200.0,41.1594,41.1594,41.1136,41.1289,5200.0
2008-06-20 13:40:00,53.89,53.9,53.85,53.85,32400.0,41.1289,41.1365,41.0984,41.0984,32400.0
2008-06-20 13:45:00,53.85,53.86,53.78,53.79,67100.0,41.0984,41.106,41.0449,41.0526,67100.0
2008-06-20 13:50:00,53.8,53.86,53.77,53.81,14900.0,41.0602,41.106,41.0373,41.0678,14900.0
2008-06-20 13:55:00,53.79,53.82,53.76,53.81,28800.0,41.0526,41.0755,41.0297,41.0678,28800.0
2008-06-20 14:00:00,53.81,53.81,53.73,53.76,18400.0,41.0678,41.0678,41.0068,41.0297,18400.0
2008-06-20 14:05:00,53.77,53.82,53.75,53.78,24600.0,41.0373,41.0755,41.022,41.0449,24600.0
2008-06-20 14:10:00,53.78,53.78,53.69,53.69,106000.0,41.0449,41.0449,40.9762,40.9762,106000.0
2008-06-20 14:15:00,53.7,53.74,53.6,53.65,43800.0,40.9839,41.0144,40.9076,40.9457,43800.0
2008-06-20 14:20:00,53.65,53.68,53.63,53.68,36800.0,40.9457,40.9686,40.9305,40.9686,36800.0
2008-06-20 14:25:00,53.68,53.8,53.67,53.8,13700.0,40.9686,41.0602,40.961,41.0602,13700.0
2008-06-20 14:30:00,53.81,53.84,53.57,53.77,152900.0,41.0678,41.0907,40.8847,41.0373,152900.0
2008-06-20 14:35:00,53.75,53.75,53.64,53.66,17400.0,41.022,41.022,40.9381,40.9534,17400.0
2008-06-20 14:40:00,53.65,53.66,53.63,53.65,10000.0,40.9457,40.9534,40.9305,40.9457,10000.0
2008-06-20 14:45:00,53.66,53.72,53.65,53.71,8000.0,40.9534,40.9991,40.9457,40.9915,8000.0
2008-06-20 14:50:00,53.71,53.71,53.64,53.64,29400.0,40.9915,40.9915,40.9381,40.9381,29400.0
2008-06-20 14:55:00,53.66,53.69,53.6,53.6,27600.0,40.9534,40.9762,40.9076,40.9076,27600.0
2008-06-20 15:00:00,53.6,53.61,53.51,53.52,53400.0,40.9076,40.9152,40.8389,40.8465,53400.0
2008-06-20 15:05:00,53.53,53.64,53.53,53.58,15600.0,40.8541,40.9381,40.8541,40.8923,15600.0
2008-06-20 15:10:00,53.58,53.66,53.55,53.58,29900.0,40.8923,40.9534,40.8694,40.8923,29900.0
2008-06-20 15:15:00,53.57,53.67,53.57,53.64,14000.0,40.8847,40.961,40.8847,40.9381,14000.0
2008-06-20 15:20:00,53.64,53.75,53.62,53.75,51600.0,40.9381,41.022,40.9228,41.022,51600.0
2008-06-20 15:25:00,53.77,53.82,53.72,53.77,65100.0,41.0373,41.0755,40.9991,41.0373,65100.0
2008-06-20 15:30:00,53.77,53.86,53.76,53.82,70600.0,41.0373,41.106,41.0297,41.0755,70600.0
2008-06-20 15:35:00,53.81,53.82,53.71,53.73,76800.0,41.0678,41.0755,40.9915,41.0068,76800.0
2008-06-20 15:40:00,53.75,53.91,53.73,53.85,58900.0,41.022,41.1442,41.0068,41.0984,58900.0
2008-06-20 15:45:00,53.86,53.95,53.81,53.81,77400.0,41.106,41.1747,41.0678,41.0678,77400.0
2008-06-20 15:50:00,53.82,53.93,53.8,53.89,59800.0,41.0755,41.1594,41.0602,41.1289,59800.0
2008-06-20 15:55:00,53.9,53.91,53.67,53.73,97500.0,41.1365,41.1442,40.961,41.0068,97500.0
2008-06-23 09:30:00,53.52,53.64,53.27,53.33,46200.0,40.8465,40.9381,40.6557,40.7015,46200.0
2008-06-23 09:35:00,53.32,53.6,53.31,53.59,54200.0,40.6939,40.9076,40.6862,40.8999,54200.0
2008-06-23 09:40:00,53.55,53.63,53.45,53.59,39200.0,40.8694,40.9305,40.7931,40.8999,39200.0
2008-06-23 09:45:00,53.58,53.63,53.42,53.48,27300.0,40.8923,40.9305,40.7702,40.816,27300.0
2008-06-23 09:50:00,53.48,53.49,53.25,53.29,48600.0,40.816,40.8236,40.6404,40.671,48600.0
2008-06-23 09:55:00,53.29,53.3,53.21,53.28,52000.0,40.671,40.6786,40.6099,40.6633,52000.0
2008-06-23 10:00:00,53.27,53.33,53.21,53.28,50500.0,40.6557,40.7015,40.6099,40.6633,50500.0
2008-06-23 10:05:00,53.28,53.28,53.12,53.21,56500.0,40.6633,40.6633,40.5412,40.6099,56500.0
2008-06-23 10:10:00,53.22,53.27,53.21,53.26,33800.0,40.6175,40.6557,40.6099,40.6481,33800.0
2008-06-23 10:15:00,53.26,53.29,53.23,53.25,10800.0,40.6481,40.671,40.6252,40.6404,10800.0
2008-06-23 10:20:00,53.25,53.32,53.2,53.31,17500.0,40.6404,40.6939,40.6023,40.6862,17500.0
2008-06-23 10:25:00,53.3,53.33,53.24,53.25,28800.0,40.6786,40.7015,40.6328,40.6404,28800.0
2008-06-23 10:30:00,53.26,53.35,53.24,53.32,12200.0,40.6481,40.7168,40.6328,40.6939,12200.0
2008-06-23 10:35:00,53.3,53.33,53.23,53.29,15800.0,40.6786,40.7015,40.6252,40.671,15800.0
2008-06-23 10:40:00,53.31,53.32,53.17,53.19,15300.0,40.6862,40.6939,40.5794,40.5946,15300.0
2008-06-23 10:45:00,53.17,53.23,53.16,53.19,14800.0,40.5794,40.6252,40.5718,40.5946,14800.0
2008-06-23 10:50:00,53.2,53.2,53.1,53.14,14200.0,40.6023,40.6023,40.526,40.5565,14200.0
2008-06-23 10:55:00,53.15,53.21,53.15,53.16,7500.0,40.5641,40.6099,40.5641,40.5718,7500.0
2008-06-23 11:00:00,53.18,53.22,53.16,53.16,15600.0,40.587,40.6175,40.5718,40.5718,15600.0
2008-06-23 11:05:00,53.15,53.18,53.12,53.12,34200.0,40.5641,40.587,40.5412,40.5412,34200.0
2008-06-23 11:10:00,53.14,53.19,53.11,53.17,9300.0,40.5565,40.5946,40.5336,40.5794,9300.0
2008-06-23 11:15:00,53.16,53.16,53.04,53.05,24100.0,40.5718,40.5718,40.4802,40.4878,24100.0
2008-06-23 11:20:00,53.06,53.1,53.01,53.02,14700.0,40.4954,40.526,40.4573,40.4649,14700.0
2008-06-23 11:25:00,53.02,53.09,53.01,53.07,10300.0,40.4649,40.5183,40.4573,40.5031,10300.0
2008-06-23 11:30:00,53.08,53.11,53.07,53.09,6300.0,40.5107,40.5336,40.5031,40.5183,6300.0
2008-06-23 11:35:00,53.09,53.16,53.06,53.13,5100.0,40.5183,40.5718,40.4954,40.5489,5100.0
2008-06-23 11:40:00,53.14,53.17,53.14,53.16,6200.0,40.5565,40.5794,40.5565,40.5718,6200.0
2008-06-23 11:45:00,53.16,53.17,53.08,53.09,16500.0,40.5718,40.5794,40.5107,40.5183,16500.0
2008-06-23 11:50:00,53.08,53.18,53.07,53.17,6300.0,40.5107,40.587,40.5031,40.5794,6300.0
2008-06-23 11:55:00,53.17,53.27,53.17,53.25,17800.0,40.5794,40.6557,40.5794,40.6404,17800.0
2008-06-23 12:00:00,53.23,53.25,53.13,53.13,16700.0,40.6252,40.6404,40.5489,40.5489,16700.0
2008-06-23 12:05:00,53.13,53.14,53.08,53.11,9600.0,40.5489,40.5565,40.5107,40.5336,9600.0
2008-06-23 12:10:00,53.1,53.11,53.03,53.04,5600.0,40.526,40.5336,40.4725,40.4802,5600.0
2008-06-23 12:15:00,53.05,53.05,52.99,53.0,32000.0,40.4878,40.4878,40.442,40.4496,32000.0
2008-06-23 12:20:00,53.02,53.05,53.01,53.04,4700.0,40.4649,40.4878,40.4573,40.4802,4700.0
2008-06-23 12:25:00,53.04,53.04,52.99,53.0,10600.0,40.4802,40.4802,40.442,40.4496,10600.0
2008-06-23 12:30:00,53.01,53.11,53.0,53.02,15000.0,40.4573,40.5336,40.4496,40.4649,15000.0
2008-06-23 12:35:00,53.02,53.05,52.98,53.02,10200.0,40.4649,40.4878,40.4344,40.4649,10200.0
2008-06-23 12:40:00,53.03,53.03,52.98,53.0,6900.0,40.4725,40.4725,40.4344,40.4496,6900.0
2008-06-23 12:45:00,53.01,53.09,52.98,53.09,9100.0,40.4573,40.5183,40.4344,40.5183,9100.0
2008-06-23 12:50:00,53.13,53.13,53.05,53.07,5900.0,40.5489,40.5489,40.4878,40.5031,5900.0
2008-06-23 12:55:00,53.07,53.24,53.07,53.22,34500.0,40.5031,40.6328,40.5031,40.6175,34500.0
2008-06-23 13:00:00,53.22,53.24,53.18,53.22,9300.0,40.6175,40.6328,40.587,40.6175,9300.0
2008-06-23 13:05:00,53.24,53.24,53.19,53.22,9400.0,40.6328,40.6328,40.5946,40.6175,9400.0
2008-06-23 13:10:00,53.22,53.22,53.13,53.13,7700.0,40.6175,40.6175,40.5489,40.5489,7700.0
2008-06-23 13:15:00,53.13,53.18,53.13,53.18,5100.0,40.5489,40.587,40.5489,40.587,5100.0
2008-06-23 13:20:00,53.17,53.31,53.17,53.26,5800.0,40.5794,40.6862,40.5794,40.6481,5800.0
2008-06-23 13:25:00,53.28,53.3,53.27,53.27,11200.0,40.6633,40.6786,40.6557,40.6557,11200.0
2008-06-23 13:30:00,53.27,53.28,53.27,53.27,5300.0,40.6557,40.6633,40.6557,40.6557,5300.0
2008-06-23 13:35:00,53.27,53.37,53.24,53.28,14400.0,40.6557,40.732,40.6328,40.6633,14400.0
2008-06-23 13:40:00,53.28,53.34,53.27,53.3,10200.0,40.6633,40.7091,40.6557,40.6786,10200.0
2008-06-23 13:45:00,53.32,53.43,53.31,53.42,7800.0,40.6939,40.7778,40.6862,40.7702,7800.0
2008-06-23 13:50:00,53.42,53.42,53.35,53.38,10200.0,40.7702,40.7702,40.7168,40.7397,10200.0
2008-06-23 13:55:00,53.35,53.36,53.29,53.31,6100.0,40.7168,40.7244,40.671,40.6862,6100.0
2008-06-23 14:00:00,53.31,53.35,53.28,53.29,7600.0,40.6862,40.7168,40.6633,40.671,7600.0
2008-06-23 14:05:00,53.29,53.35,53.25,53.25,12500.0,40.671,40.7168,40.6404,40.6404,12500.0
2008-06-23 14:10:00,53.25,53.27,53.24,53.26,4400.0,40.6404,40.6557,40.6328,40.6481,4400.0
2008-06-23 14:15:00,53.27,53.29,53.23,53.29,9600.0,40.6557,40.671,40.6252,40.671,9600.0
2008-06-23 14:20:00,53.29,53.29,53.2,53.2,24900.0,40.671,40.671,40.6023,40.6023,24900.0
2008-06-23 14:25:00,53.2,53.23,53.17,53.2,8600.0,40.6023,40.6252,40.5794,40.6023,8600.0
2008-06-23 14:30:00,53.19,53.24,53.19,53.23,6000.0,40.5946,40.6328,40.5946,40.6252,6000.0
2008-06-23 14:35:00,53.23,53.24,53.17,53.18,13000.0,40.6252,40.6328,40.5794,40.587,13000.0
2008-06-23 14:40:00,53.17,53.24,53.15,53.24,29700.0,40.5794,40.6328,40.5641,40.6328,29700.0
2008-06-23 14:45:00,53.24,53.24,53.12,53.13,16300.0,40.6328,40.6328,40.5412,40.5489,16300.0
2008-06-23 14:50:00,53.13,53.15,53.13,53.14,4100.0,40.5489,40.5641,40.5489,40.5565,4100.0
2008-06-23 14:55:00,53.13,53.15,53.12,53.15,7200.0,40.5489,40.5641,40.5412,40.5641,7200.0
2008-06-23 15:00:00,53.16,53.16,53.11,53.11,10700.0,40.5718,40.5718,40.5336,40.5336,10700.0
2008-06-23 15:05:00,53.11,53.15,53.11,53.11,23000.0,40.5336,40.5641,40.5336,40.5336,23000.0
2008-06-23 15:10:00,53.12,53.14,53.11,53.14,12500.0,40.5412,40.5565,40.5336,40.5565,12500.0
2008-06-23 15:15:00,53.14,53.15,53.07,53.08,24200.0,40.5565,40.5641,40.5031,40.5107,24200.0
2008-06-23 15:20:00,53.07,53.13,53.06,53.11,19100.0,40.5031,40.5489,40.4954,40.5336,19100.0
2008-06-23 15:25:00,53.11,53.2,53.11,53.19,14200.0,40.5336,40.6023,40.5336,40.5946,14200.0
2008-06-23 15:30:00,53.18,53.24,53.18,53.2,43300.0,40.587,40.6328,40.587,40.6023,43300.0
2008-06-23 15:35:00,53.2,53.2,53.16,53.19,15300.0,40.6023,40.6023,40.5718,40.5946,15300.0
2008-06-23 15:40:00,53.19,53.21,53.17,53.2,20500.0,40.5946,40.6099,40.5794,40.6023,20500.0
2008-06-23 15:45:00,53.2,53.22,53.2,53.2,9000.0,40.6023,40.6175,40.6023,40.6023,9000.0
2008-06-23 15:50:00,53.2,53.27,53.2,53.26,52200.0,40.6023,40.6557,40.6023,40.6481,52200.0
2008-06-23 15:55:00,53.26,53.33,53.24,53.26,56400.0,40.6481,40.7015,40.6328,40.6481,56400.0
2008-06-24 09:30:00,53.35,53.5,53.31,53.39,39900.0,40.7168,40.8312,40.6862,40.7473,39900.0
2008-06-24 09:35:00,53.38,53.44,53.35,53.38,5700.0,40.7397,40.7854,40.7168,40.7397,5700.0
2008-06-24 09:40:00,53.36,53.39,53.21,53.21,23300.0,40.7244,40.7473,40.6099,40.6099,23300.0
2008-06-24 09:45:00,53.23,53.23,53.15,53.2,20200.0,40.6252,40.6252,40.5641,40.6023,20200.0
2008-06-24 09:50:00,53.18,53.18,53.09,53.18,28300.0,40.587,40.587,40.5183,40.587,28300.0
2008-06-24 09:55:00,53.17,53.17,53.11,53.15,33200.0,40.5794,40.5794,40.5336,40.5641,33200.0
2008-06-24 10:00:00,53.15,53.15,52.95,52.98,98100.0,40.5641,40.5641,40.4115,40.4344,98100.0
2008-06-24 10:05:00,52.97,53.02,52.94,52.96,40400.0,40.4267,40.4649,40.4038,40.4191,40400.0
2008-06-24 10:10:00,52.96,53.03,52.96,53.0,26200.0,40.4191,40.4725,40.4191,40.4496,26200.0
2008-06-24 10:15:00,53.01,53.05,52.96,53.02,18000.0,40.4573,40.4878,40.4191,40.4649,18000.0
2008-06-24 10:20:00,53.03,53.06,53.0,53.03,15600.0,40.4725,40.4954,40.4496,40.4725,15600.0
2008-06-24 10:25:00,53.02,53.17,53.01,53.09,53500.0,40.4649,40.5794,40.4573,40.5183,53500.0
2008-06-24 10:30:00,53.11,53.16,53.01,53.01,17800.0,40.5336,40.5718,40.4573,40.4573,17800.0
2008-06-24 10:35:00,53.02,53.04,52.98,53.04,12300.0,40.4649,40.4802,40.4344,40.4802,12300.0
2008-06-24 10:40:00,53.03,53.07,52.99,53.04,8600.0,40.4725,40.5031,40.442,40.4802,8600.0
2008-06-24 10:45:00,53.07,53.15,53.06,53.13,4000.0,40.5031,40.5641,40.4954,40.5489,4000.0
2008-06-24 10:50:00,53.18,53.22,53.18,53.19,1900.0,40.587,40.6175,40.587,40.5946,1900.0
2008-06-24 10:55:00,53.2,53.34,53.2,53.34,9600.0,40.6023,40.7091,40.6023,40.7091,9600.0
2008-06-24 11:00:00,53.33,53.35,53.26,53.3,16600.0,40.7015,40.7168,40.6481,40.6786,16600.0
2008-06-24 11:05:00,53.29,53.35,53.25,53.27,17100.0,40.671,40.7168,40.6404,40.6557,17100.0
2008-06-24 11:10:00,53.26,53.29,53.26,53.28,10000.0,40.6481,40.671,40.6481,40.6633,10000.0
2008-06-24 11:15:00,53.3,53.57,53.3,53.55,14200.0,40.6786,40.8847,40.6786,40.8694,14200.0
2008-06-24 11:20:00,53.56,53.57,53.49,53.57,8200.0,40.877,40.8847,40.8236,40.8847,8200.0
2008-06-24 11:25:00,53.56,53.57,53.49,53.51,6800.0,40.877,40.8847,40.8236,40.8389,6800.0
2008-06-24 11:30:00,53.51,53.52,53.46,53.46,6500.0,40.8389,40.8465,40.8007,40.8007,6500.0
2008-06-24 11:35:00,53.48,53.52,53.48,53.51,1700.0,40.816,40.8465,40.816,40.8389,1700.0
2008-06-24 11:40:00,53.51,53.55,53.49,53.51,2800.0,40.8389,40.8694,40.8236,40.8389,2800.0
2008-06-24 11:45:00,53.53,53.65,53.53,53.65,6600.0,40.8541,40.9457,40.8541,40.9457,6600.0
2008-06-24 11:50:00,53.65,53.68,53.62,53.68,2900.0,40.9457,40.9686,40.9228,40.9686,2900.0
2008-06-24 11:55:00,53.68,53.74,53.66,53.7,17200.0,40.9686,41.0144,40.9534,40.9839,17200.0
2008-06-24 12:00:00,53.71,53.71,53.62,53.63,26500.0,40.9915,40.9915,40.9228,40.9305,26500.0
2008-06-24 12:05:00,53.64,53.68,53.62,53.68,9200.0,40.9381,40.9686,40.9228,40.9686,9200.0
2008-06-24 12:10:00,53.7,53.74,53.68,53.72,12200.0,40.9839,41.0144,40.9686,40.9991,12200.0
2008-06-24 12:15:00,53.72,53.73,53.59,53.61,6200.0,40.9991,41.0068,40.8999,40.9152,6200.0
2008-06-24 12:20:00,53.59,53.66,53.57,53.66,4000.0,40.8999,40.9534,40.8847,40.9534,4000.0
2008-06-24 12:25:00,53.68,53.88,53.68,53.87,14700.0,40.9686,41.1213,40.9686,41.1136,14700.0
2008-06-24 12:30:00,53.87,53.92,53.87,53.92,23200.0,41.1136,41.1518,41.1136,41.1518,23200.0
2008-06-24 12:35:00,53.91,53.91,53.87,53.87,13200.0,41.1442,41.1442,41.1136,41.1136,13200.0
2008-06-24 12:40:00,53.88,53.88,53.77,53.77,8000.0,41.1213,41.1213,41.0373,41.0373,8000.0
2008-06-24 12:45:00,53.77,53.8,53.76,53.76,7300.0,41.0373,41.0602,41.0297,41.0297,7300.0
2008-06-24 12:50:00,53.76,53.77,53.67,53.68,23100.0,41.0297,41.0373,40.961,40.9686,23100.0
2008-06-24 12:55:00,53.68,53.72,53.67,53.67,7500.0,40.9686,40.9991,40.961,40.961,7500.0
2008-06-24 13:00:00,53.65,53.76,53.65,53.75,12200.0,40.9457,41.0297,40.9457,41.022,12200.0
2008-06-24 13:05:00,53.76,53.76,53.7,53.7,9900.0,41.0297,41.0297,40.9839,40.9839,9900.0
2008-06-24 13:10:00,53.71,53.72,53.62,53.66,4800.0,40.9915,40.9991,40.9228,40.9534,4800.0
2008-06-24 13:15:00,53.65,53.69,53.63,53.69,5100.0,40.9457,40.9762,40.9305,40.9762,5100.0
2008-06-24 13:20:00,53.68,53.71,53.64,53.68,10100.0,40.9686,40.9915,40.9381,40.9686,10100.0
2008-06-24 13:25:00,53.66,53.66,53.55,53.55,14200.0,40.9534,40.9534,40.8694,40.8694,14200.0
2008-06-24 13:30:00,53.55,53.55,53.46,53.47,27400.0,40.8694,40.8694,40.8007,40.8083,27400.0
2008-06-24 13:35:00,53.47,53.51,53.45,53.48,26400.0,40.8083,40.8389,40.7931,40.816,26400.0
2008-06-24 13:40:00,53.46,53.48,53.39,53.39,14400.0,40.8007,40.816,40.7473,40.7473,14400.0
2008-06-24 13:45:00,53.38,53.45,53.37,53.43,19700.0,40.7397,40.7931,40.732,40.7778,19700.0
2008-06-24 13:50:00,53.43,53.52,53.43,53.51,24100.0,40.7778,40.8465,40.7778,40.8389,24100.0
2008-06-24 13:55:00,53.51,53.56,53.48,53.49,21100.0,40.8389,40.877,40.816,40.8236,21100.0
2008-06-24 14:00:00,53.5,53.71,53.49,53.7,29600.0,40.8312,40.9915,40.8236,40.9839,29600.0
2008-06-24 14:05:00,53.67,53.71,53.56,53.56,11300.0,40.961,40.9915,40.877,40.877,11300.0
2008-06-24 14:10:00,53.56,53.57,53.48,53.55,14700.0,40.877,40.8847,40.816,40.8694,14700.0
2008-06-24 14:15:00,53.55,53.63,53.54,53.59,21500.0,40.8694,40.9305,40.8618,40.8999,21500.0
2008-06-24 14:20:00,53.58,53.6,53.56,53.57,3600.0,40.8923,40.9076,40.877,40.8847,3600.0
2008-06-24 14:25:00,53.58,53.62,53.55,53.55,4600.0,40.8923,40.9228,40.8694,40.8694,4600.0
2008-06-24 14:30:00,53.55,53.55,53.5,53.52,3300.0,40.8694,40.8694,40.8312,40.8465,3300.0
2008-06-24 14:35:00,53.52,53.54,53.47,53.47,8900.0,40.8465,40.8618,40.8083,40.8083,8900.0
2008-06-24 14:40:00,53.47,53.5,53.45,53.49,10100.0,40.8083,40.8312,40.7931,40.8236,10100.0
2008-06-24 14:45:00,53.5,53.5,53.33,53.37,28700.0,40.8312,40.8312,40.7015,40.732,28700.0
2008-06-24 14:50:00,53.37,53.4,53.33,53.4,18300.0,40.732,40.7549,40.7015,40.7549,18300.0
2008-06-24 14:55:00,53.4,53.43,53.38,53.4,10200.0,40.7549,40.7778,40.7397,40.7549,10200.0
2008-06-24 15:00:00,53.41,53.5,53.41,53.47,18000.0,40.7626,40.8312,40.7626,40.8083,18000.0
2008-06-24 15:05:00,53.45,53.45,53.32,53.37,14300.0,40.7931,40.7931,40.6939,40.732,14300.0
2008-06-24 15:10:00,53.38,53.38,53.28,53.28,25800.0,40.7397,40.7397,40.6633,40.6633,25800.0
2008-06-24 15:15:00,53.28,53.38,53.28,53.34,16200.0,40.6633,40.7397,40.6633,40.7091,16200.0
2008-06-24 15:20:00,53.33,53.37,53.3,53.3,16700.0,40.7015,40.732,40.6786,40.6786,16700.0
2008-06-24 15:25:00,53.29,53.37,53.28,53.37,28900.0,40.671,40.732,40.6633,40.732,28900.0
2008-06-24 15:30:00,53.37,53.37,53.32,53.33,20700.0,40.732,40.732,40.6939,40.7015,20700.0
2008-06-24 15:35:00,53.33,53.36,53.24,53.36,52600.0,40.7015,40.7244,40.6328,40.7244,52600.0
2008-06-24 15:40:00,53.35,53.41,53.3,53.4,26000.0,40.7168,40.7626,40.6786,40.7549,26000.0
2008-06-24 15:45:00,53.41,53.45,53.41,53.45,32600.0,40.7626,40.7931,40.7626,40.7931,32600.0
2008-06-24 15:50:00,53.44,53.49,53.4,53.49,59400.0,40.7854,40.8236,40.7549,40.8236,59400.0
2008-06-24 15:55:00,53.49,53.5,53.33,53.33,64000.0,40.8236,40.8312,40.7015,40.7015,64000.0
2008-06-25 09:30:00,53.27,53.27,53.01,53.19,23300.0,41.1231,41.1231,40.9224,41.0613,23300.0
2008-06-25 09:35:00,53.19,53.32,53.14,53.32,25700.0,41.0613,41.1617,41.0227,41.1617,25700.0
2008-06-25 09:40:00,53.32,53.53,53.3,53.49,43600.0,41.1617,41.3238,41.1462,41.2929,43600.0
2008-06-25 09:45:00,53.49,53.49,53.35,53.36,15800.0,41.2929,41.2929,41.1848,41.1926,15800.0
2008-06-25 09:50:00,53.36,53.36,53.27,53.27,28100.0,41.1926,41.1926,41.1231,41.1231,28100.0
2008-06-25 09:55:00,53.28,53.35,53.25,53.29,58800.0,41.1308,41.1848,41.1076,41.1385,58800.0
2008-06-25 10:00:00,53.3,53.43,53.3,53.42,13300.0,41.1462,41.2466,41.1462,41.2389,13300.0
2008-06-25 10:05:00,53.42,53.43,53.26,53.3,13900.0,41.2389,41.2466,41.1154,41.1462,13900.0
2008-06-25 10:10:00,53.3,53.3,53.22,53.23,5300.0,41.1462,41.1462,41.0845,41.0922,5300.0
2008-06-25 10:15:00,53.23,53.24,53.2,53.23,6500.0,41.0922,41.0999,41.069,41.0922,6500.0
2008-06-25 10:20:00,53.22,53.31,53.2,53.29,17200.0,41.0845,41.154,41.069,41.1385,17200.0
2008-06-25 10:25:00,53.28,53.34,53.26,53.34,2500.0,41.1308,41.1771,41.1154,41.1771,2500.0
2008-06-25 10:30:00,53.33,53.43,53.33,53.42,3500.0,41.1694,41.2466,41.1694,41.2389,3500.0
2008-06-25 10:35:00,53.42,53.59,53.42,53.49,24300.0,41.2389,41.3701,41.2389,41.2929,24300.0
2008-06-25 10:40:00,53.53,53.59,53.5,53.58,6700.0,41.3238,41.3701,41.3006,41.3624,6700.0
2008-06-25 10:45:00,53.59,53.67,53.55,53.66,13000.0,41.3701,41.4319,41.3392,41.4242,13000.0
2008-06-25 10:50:00,53.67,53.7,53.61,53.68,11500.0,41.4319,41.455,41.3856,41.4396,11500.0
2008-06-25 10:55:00,53.69,53.71,53.62,53.69,28400.0,41.4473,41.4628,41.3933,41.4473,28400.0
2008-06-25 11:00:00,53.71,53.73,53.69,53.69,4700.0,41.4628,41.4782,41.4473,41.4473,4700.0
2008-06-25 11:05:00,53.69,53.7,53.64,53.67,9400.0,41.4473,41.455,41.4087,41.4319,9400.0
2008-06-25 11:10:00,53.69,53.69,53.67,53.67,3900.0,41.4473,41.4473,41.4319,41.4319,3900.0
2008-06-25 11:15:00,53.67,53.71,53.67,53.68,4700.0,41.4319,41.4628,41.4319,41.4396,4700.0
2008-06-25 11:20:00,53.66,53.69,53.64,53.68,5100.0,41.4242,41.4473,41.4087,41.4396,5100.0
2008-06-25 11:25:00,53.67,53.7,53.65,53.69,2500.0,41.4319,41.455,41.4164,41.4473,2500.0
2008-06-25 11:30:00,53.67,53.69,53.64,53.68,6600.0,41.4319,41.4473,41.4087,41.4396,6600.0
2008-06-25 11:35:00,53.68,53.68,53.54,53.57,12000.0,41.4396,41.4396,41.3315,41.3547,12000.0
2008-06-25 11:40:00,53.56,53.58,53.53,53.53,2600.0,41.347,41.3624,41.3238,41.3238,2600.0
2008-06-25 11:45:00,53.54,53.54,53.49,53.49,3700.0,41.3315,41.3315,41.2929,41.2929,3700.0
2008-06-25 11:50:00,53.5,53.57,53.5,53.57,7900.0,41.3006,41.3547,41.3006,41.3547,7900.0
2008-06-25 11:55:00,53.58,53.68,53.57,53.58,19700.0,41.3624,41.4396,41.3547,41.3624,19700.0
2008-06-25 12:00:00,53.6,53.63,53.54,53.56,10100.0,41.3778,41.401,41.3315,41.347,10100.0
2008-06-25 12:05:00,53.59,53.61,53.57,53.61,9400.0,41.3701,41.3856,41.3547,41.3856,9400.0
2008-06-25 12:10:00,53.61,53.68,53.6,53.66,19700.0,41.3856,41.4396,41.3778,41.4242,19700.0
2008-06-25 12:15:00,53.64,53.7,53.62,53.7,15400.0,41.4087,41.455,41.3933,41.455,15400.0
2008-06-25 12:20:00,53.7,53.76,53.7,53.76,12800.0,41.455,41.5013,41.455,41.5013,12800.0
2008-06-25 12:25:00,53.78,53.8,53.73,53.73,13100.0,41.5168,41.5322,41.4782,41.4782,13100.0
2008-06-25 12:30:00,53.72,53.86,53.7,53.85,40600.0,41.4705,41.5785,41.455,41.5708,40600.0
2008-06-25 12:35:00,53.84,53.86,53.82,53.86,25700.0,41.5631,41.5785,41.5477,41.5785,25700.0
2008-06-25 12:40:00,53.87,53.9,53.83,53.83,47600.0,41.5863,41.6094,41.5554,41.5554,47600.0
2008-06-25 12:45:00,53.83,53.91,53.83,53.85,24400.0,41.5554,41.6171,41.5554,41.5708,24400.0
2008-06-25 12:50:00,53.88,53.88,53.74,53.76,35000.0,41.594,41.594,41.4859,41.5013,35000.0
2008-06-25 12:55:00,53.76,53.79,53.75,53.78,11700.0,41.5013,41.5245,41.4936,41.5168,11700.0
2008-06-25 13:00:00,53.78,53.79,53.74,53.78,13300.0,41.5168,41.5245,41.4859,41.5168,13300.0
2008-06-25 13:05:00,53.78,53.84,53.78,53.8,17500.0,41.5168,41.5631,41.5168,41.5322,17500.0
2008-06-25 13:10:00,53.8,53.93,53.78,53.92,21800.0,41.5322,41.6326,41.5168,41.6249,21800.0
2008-06-25 13:15:00,53.91,53.92,53.88,53.91,23300.0,41.6171,41.6249,41.594,41.6171,23300.0
2008-06-25 13:20:00,53.9,53.91,53.85,53.88,12400.0,41.6094,41.6171,41.5708,41.594,12400.0
2008-06-25 13:25:00,53.89,53.89,53.85,53.85,15000.0,41.6017,41.6017,41.5708,41.5708,15000.0
2008-06-25 13:30:00,53.85,53.9,53.84,53.89,17000.0,41.5708,41.6094,41.5631,41.6017,17000.0
2008-06-25 13:35:00,53.91,53.93,53.8,53.81,42900.0,41.6171,41.6326,41.5322,41.5399,42900.0
2008-06-25 13:40:00,53.81,53.85,53.79,53.81,21900.0,41.5399,41.5708,41.5245,41.5399,21900.0
2008-06-25 13:45:00,53.82,53.82,53.69,53.73,51800.0,41.5477,41.5477,41.4473,41.4782,51800.0
2008-06-25 13:50:00,53.72,53.72,53.67,53.7,19600.0,41.4705,41.4705,41.4319,41.455,19600.0
2008-06-25 13:55:00,53.69,53.7,53.67,53.68,35900.0,41.4473,41.455,41.4319,41.4396,35900.0
2008-06-25 14:00:00,53.68,53.7,53.65,53.7,34500.0,41.4396,41.455,41.4164,41.455,34500.0
2008-06-25 14:05:00,53.7,53.75,53.66,53.66,38200.0,41.455,41.4936,41.4242,41.4242,38200.0
2008-06-25 14:10:00,53.69,53.8,53.56,53.8,88700.0,41.4473,41.5322,41.347,41.5322,88700.0
2008-06-25 14:15:00,53.8,54.0,53.79,53.99,88500.0,41.5322,41.6866,41.5245,41.6789,88500.0
2008-06-25 14:20:00,54.0,54.0,53.71,53.78,57700.0,41.6866,41.6866,41.4628,41.5168,57700.0
2008-06-25 14:25:00,53.79,53.85,53.62,53.62,74300.0,41.5245,41.5708,41.3933,41.3933,74300.0
2008-06-25 14:30:00,53.6,53.61,53.34,53.52,234000.0,41.3778,41.3856,41.1771,41.3161,234000.0
2008-06-25 14:35:00,53.53,53.68,53.45,53.59,102000.0,41.3238,41.4396,41.262,41.3701,102000.0
2008-06-25 14:40:00,53.6,53.63,53.38,53.52,29500.0,41.3778,41.401,41.208,41.3161,29500.0
2008-06-25 14:45:00,53.47,53.52,53.33,53.44,25500.0,41.2775,41.3161,41.1694,41.2543,25500.0
2008-06-25 14:50:00,53.47,53.61,53.44,53.6,11900.0,41.2775,41.3856,41.2543,41.3778,11900.0
2008-06-25 14:55:00,53.62,53.63,53.52,53.53,33000.0,41.3933,41.401,41.3161,41.3238,33000.0
2008-06-25 15:00:00,53.56,53.79,53.5,53.71,16400.0,41.347,41.5245,41.3006,41.4628,16400.0
2008-06-25 15:05:00,53.7,53.83,53.69,53.73,15600.0,41.455,41.5554,41.4473,41.4782,15600.0
2008-06-25 15:10:00,53.73,53.78,53.62,53.63,25000.0,41.4782,41.5168,41.3933,41.401,25000.0
2008-06-25 15:15:00,53.63,53.66,53.55,53.57,25400.0,41.401,41.4242,41.3392,41.3547,25400.0
2008-06-25 15:20:00,53.57,53.57,53.37,53.45,65000.0,41.3547,41.3547,41.2003,41.262,65000.0
2008-06-25 15:25:00,53.47,53.49,53.3,53.43,35700.0,41.2775,41.2929,41.1462,41.2466,35700.0
2008-06-25 15:30:00,53.43,53.43,53.23,53.24,65200.0,41.2466,41.2466,41.0922,41.0999,65200.0
2008-06-25 15:35:00,53.22,53.3,53.12,53.24,65600.0,41.0845,41.1462,41.0073,41.0999,65600.0
2008-06-25 15:40:00,53.27,53.33,53.2,53.23,34600.0,41.1231,41.1694,41.069,41.0922,34600.0
2008-06-25 15:45:00,53.22,53.24,53.04,53.05,52500.0,41.0845,41.0999,40.9455,40.9532,52500.0
2008-06-25 15:50:00,53.05,53.24,53.05,53.2,73500.0,40.9532,41.0999,40.9532,41.069,73500.0
2008-06-25 15:55:00,53.17,53.29,53.07,53.25,168300.0,41.0459,41.1385,40.9687,41.1076,168300.0
2008-06-26 09:30:00,52.25,52.96,52.25,52.44,33700.0,40.3357,40.8838,40.3357,40.4823,33700.0
2008-06-26 09:35:00,52.47,52.54,52.45,52.45,31400.0,40.5055,40.5595,40.4901,40.4901,31400.0
2008-06-26 09:40:00,52.47,52.67,52.45,52.67,119100.0,40.5055,40.6599,40.4901,40.6599,119100.0
2008-06-26 09:45:00,52.7,52.75,52.53,52.53,24300.0,40.6831,40.7217,40.5518,40.5518,24300.0
2008-06-26 09:50:00,52.52,52.65,52.51,52.65,39700.0,40.5441,40.6445,40.5364,40.6445,39700.0
2008-06-26 09:55:00,52.67,52.77,52.65,52.73,28700.0,40.6599,40.7371,40.6445,40.7062,28700.0
2008-06-26 10:00:00,52.73,52.83,52.51,52.51,50900.0,40.7062,40.7834,40.5364,40.5364,50900.0
2008-06-26 10:05:00,52.51,52.54,52.43,52.51,63700.0,40.5364,40.5595,40.4746,40.5364,63700.0
2008-06-26 10:10:00,52.49,52.53,52.44,52.51,12600.0,40.5209,40.5518,40.4823,40.5364,12600.0
2008-06-26 10:15:00,52.49,52.49,52.38,52.43,28800.0,40.5209,40.5209,40.436,40.4746,28800.0
2008-06-26 10:20:00,52.45,52.51,52.4,52.44,54800.0,40.4901,40.5364,40.4515,40.4823,54800.0
2008-06-26 10:25:00,52.4,52.56,52.39,52.52,9400.0,40.4515,40.575,40.4437,40.5441,9400.0
2008-06-26 10:30:00,52.48,52.53,52.41,52.46,16100.0,40.5132,40.5518,40.4592,40.4978,16100.0
2008-06-26 10:35:00,52.45,52.51,52.38,52.38,3600.0,40.4901,40.5364,40.436,40.436,3600.0
2008-06-26 10:40:00,52.39,52.44,52.3,52.39,9700.0,40.4437,40.4823,40.3743,40.4437,9700.0
2008-06-26 10:45:00,52.34,52.35,52.23,52.29,11800.0,40.4051,40.4129,40.3202,40.3665,11800.0
2008-06-26 10:50:00,52.27,52.35,52.21,52.23,10400.0,40.3511,40.4129,40.3048,40.3202,10400.0
2008-06-26 10:55:00,52.22,52.29,52.09,52.12,18600.0,40.3125,40.3665,40.2122,40.2353,18600.0
2008-06-26 11:00:00,52.12,52.19,52.07,52.19,17400.0,40.2353,40.2893,40.1967,40.2893,17400.0
2008-06-26 11:05:00,52.18,52.27,52.18,52.22,16800.0,40.2816,40.3511,40.2816,40.3125,16800.0
2008-06-26 11:10:00,52.23,52.25,52.11,52.12,36200.0,40.3202,40.3357,40.2276,40.2353,36200.0
2008-06-26 11:15:00,52.12,52.5,51.95,51.95,91100.0,40.2353,40.5287,40.1041,40.1041,91100.0
2008-06-26 11:20:00,51.95,51.98,51.8,51.82,115100.0,40.1041,40.1272,39.9883,40.0037,115100.0
2008-06-26 11:25:00,51.82,51.93,51.8,51.89,19500.0,40.0037,40.0886,39.9883,40.0578,19500.0
2008-06-26 11:30:00,51.88,52.07,51.88,52.05,50000.0,40.05,40.1967,40.05,40.1813,50000.0
2008-06-26 11:35:00,52.06,52.06,51.91,51.96,21500.0,40.189,40.189,40.0732,40.1118,21500.0
2008-06-26 11:40:00,51.96,52.13,51.94,52.1,17800.0,40.1118,40.243,40.0964,40.2199,17800.0
2008-06-26 11:45:00,52.09,52.16,52.07,52.16,33700.0,40.2122,40.2662,40.1967,40.2662,33700.0
2008-06-26 11:50:00,52.16,52.18,52.08,52.1,29800.0,40.2662,40.2816,40.2044,40.2199,29800.0
2008-06-26 11:55:00,52.07,52.1,52.02,52.03,17500.0,40.1967,40.2199,40.1581,40.1658,17500.0
2008-06-26 12:00:00,52.05,52.05,51.98,51.98,4800.0,40.1813,40.1813,40.1272,40.1272,4800.0
2008-06-26 12:05:00,52.0,52.01,51.87,51.91,8700.0,40.1427,40.1504,40.0423,40.0732,8700.0
2008-06-26 12:10:00,51.91,51.91,51.85,51.87,13700.0,40.0732,40.0732,40.0269,40.0423,13700.0
2008-06-26 12:15:00,51.89,51.96,51.87,51.91,9300.0,40.0578,40.1118,40.0423,40.0732,9300.0
2008-06-26 12:20:00,51.92,51.97,51.91,51.96,5400.0,40.0809,40.1195,40.0732,40.1118,5400.0
2008-06-26 12:25:00,51.97,51.97,51.88,51.9,7900.0,40.1195,40.1195,40.05,40.0655,7900.0
2008-06-26 12:30:00,51.88,51.88,51.79,51.8,27200.0,40.05,40.05,39.9806,39.9883,27200.0
2008-06-26 12:35:00,51.81,51.86,51.79,51.83,6100.0,39.996,40.0346,39.9806,40.0114,6100.0
2008-06-26 12:40:00,51.84,51.84,51.81,51.82,3200.0,40.0192,40.0192,39.996,40.0037,3200.0
2008-06-26 12:45:00,51.8,51.84,51.79,51.8,3500.0,39.9883,40.0192,39.9806,39.9883,3500.0
2008-06-26 12:50:00,51.81,51.89,51.81,51.87,14700.0,39.996,40.0578,39.996,40.0423,14700.0
2008-06-26 12:55:00,51.9,51.92,51.87,51.88,6800.0,40.0655,40.0809,40.0423,40.05,6800.0
2008-06-26 13:00:00,51.89,51.99,51.89,51.99,6800.0,40.0578,40.135,40.0578,40.135,6800.0
2008-06-26 13:05:00,51.97,52.0,51.91,51.94,5800.0,40.1195,40.1427,40.0732,40.0964,5800.0
2008-06-26 13:10:00,51.94,51.99,51.94,51.96,12800.0,40.0964,40.135,40.0964,40.1118,12800.0
2008-06-26 13:15:00,51.97,51.98,51.93,51.93,8400.0,40.1195,40.1272,40.0886,40.0886,8400.0
2008-06-26 13:20:00,51.94,51.94,51.91,51.91,5500.0,40.0964,40.0964,40.0732,40.0732,5500.0
2008-06-26 13:25:00,51.91,51.91,51.76,51.78,8900.0,40.0732,40.0732,39.9574,39.9728,8900.0
2008-06-26 13:30:00,51.79,51.83,51.78,51.79,7200.0,39.9806,40.0114,39.9728,39.9806,7200.0
2008-06-26 13:35:00,51.8,51.8,51.73,51.75,10600.0,39.9883,39.9883,39.9342,39.9497,10600.0
2008-06-26 13:40:00,51.75,51.78,51.74,51.78,1600.0,39.9497,39.9728,39.942,39.9728,1600.0
2008-06-26 13:45:00,51.78,51.83,51.78,51.79,3700.0,39.9728,40.0114,39.9728,39.9806,3700.0
2008-06-26 13:50:00,51.78,51.95,51.75,51.95,30600.0,39.9728,40.1041,39.9497,40.1041,30600.0
2008-06-26 13:55:00,51.94,51.96,51.92,51.96,12400.0,40.0964,40.1118,40.0809,40.1118,12400.0
2008-06-26 14:00:00,51.95,51.96,51.93,51.96,3900.0,40.1041,40.1118,40.0886,40.1118,3900.0
2008-06-26 14:05:00,51.97,52.06,51.96,52.05,12500.0,40.1195,40.189,40.1118,40.1813,12500.0
2008-06-26 14:10:00,52.06,52.06,51.9,51.92,20400.0,40.189,40.189,40.0655,40.0809,20400.0
2008-06-26 14:15:00,51.92,51.94,51.9,51.9,44300.0,40.0809,40.0964,40.0655,40.0655,44300.0
2008-06-26 14:20:00,51.9,51.91,51.82,51.86,60100.0,40.0655,40.0732,40.0037,40.0346,60100.0
2008-06-26 14:25:00,51.85,51.89,51.83,51.89,71400.0,40.0269,40.0578,40.0114,40.0578,71400.0
2008-06-26 14:30:00,51.9,51.96,51.83,51.84,39600.0,40.0655,40.1118,40.0114,40.0192,39600.0
2008-06-26 14:35:00,51.83,51.91,51.82,51.83,31900.0,40.0114,40.0732,40.0037,40.0114,31900.0
2008-06-26 14:40:00,51.82,51.88,51.82,51.82,57600.0,40.0037,40.05,40.0037,40.0037,57600.0
2008-06-26 14:45:00,51.82,51.86,51.8,51.83,127900.0,40.0037,40.0346,39.9883,40.0114,127900.0
2008-06-26 14:50:00,51.83,51.9,51.8,51.9,133500.0,40.0114,40.0655,39.9883,40.0655,133500.0
2008-06-26 14:55:00,51.89,51.96,51.87,51.92,103400.0,40.0578,40.1118,40.0423,40.0809,103400.0
2008-06-26 15:00:00,51.91,52.06,51.85,52.04,97700.0,40.0732,40.189,40.0269,40.1736,97700.0
2008-06-26 15:05:00,52.03,52.05,51.96,52.04,103400.0,40.1658,40.1813,40.1118,40.1736,103400.0
2008-06-26 15:10:00,52.05,52.05,51.92,52.01,126500.0,40.1813,40.1813,40.0809,40.1504,126500.0
2008-06-26 15:15:00,52.02,52.13,51.99,51.99,94800.0,40.1581,40.243,40.135,40.135,94800.0
2008-06-26 15:20:00,52.0,52.09,51.98,52.06,110500.0,40.1427,40.2122,40.1272,40.189,110500.0
2008-06-26 15:25:00,52.06,52.15,52.06,52.1,94400.0,40.189,40.2585,40.189,40.2199,94400.0
2008-06-26 15:30:00,52.1,52.11,52.05,52.09,72000.0,40.2199,40.2276,40.1813,40.2122,72000.0
2008-06-26 15:35:00,52.09,52.2,52.06,52.14,140100.0,40.2122,40.2971,40.189,40.2508,140100.0
2008-06-26 15:40:00,52.14,52.14,51.97,52.0,139300.0,40.2508,40.2508,40.1195,40.1427,139300.0
2008-06-26 15:45:00,52.01,52.02,51.92,51.93,93600.0,40.1504,40.1581,40.0809,40.0886,93600.0
2008-06-26 15:50:00,51.93,51.94,51.86,51.87,123900.0,40.0886,40.0964,40.0346,40.0423,123900.0
2008-06-26 15:55:00,51.87,52.0,51.83,51.83,167900.0,40.0423,40.1427,40.0114,40.0114,167900.0
2008-06-27 09:30:00,51.43,51.71,51.43,51.63,39700.0,39.7026,39.9188,39.7026,39.857,39700.0
2008-06-27 09:35:00,51.6,51.66,51.44,51.48,21400.0,39.8339,39.8802,39.7104,39.7412,21400.0
2008-06-27 09:40:00,51.43,51.44,51.32,51.35,55100.0,39.7026,39.7104,39.6177,39.6409,55100.0
2008-06-27 09:45:00,51.35,51.49,51.35,51.43,18200.0,39.6409,39.749,39.6409,39.7026,18200.0
2008-06-27 09:50:00,51.43,51.58,51.4,51.54,58200.0,39.7026,39.8184,39.6795,39.7876,58200.0
2008-06-27 09:55:00,51.53,51.68,51.48,51.67,35400.0,39.7798,39.8956,39.7412,39.8879,35400.0
2008-06-27 10:00:00,51.67,51.78,51.67,51.69,20000.0,39.8879,39.9728,39.8879,39.9034,20000.0
2008-06-27 10:05:00,51.7,51.79,51.7,51.75,22500.0,39.9111,39.9806,39.9111,39.9497,22500.0
2008-06-27 10:10:00,51.74,51.74,51.61,51.65,19800.0,39.942,39.942,39.8416,39.8725,19800.0
2008-06-27 10:15:00,51.62,51.65,51.54,51.54,18300.0,39.8493,39.8725,39.7876,39.7876,18300.0
2008-06-27 10:20:00,51.56,51.62,51.53,51.61,12300.0,39.803,39.8493,39.7798,39.8416,12300.0
2008-06-27 10:25:00,51.62,51.64,51.54,51.57,18400.0,39.8493,39.8648,39.7876,39.8107,18400.0
2008-06-27 10:30:00,51.57,51.76,51.56,51.72,31200.0,39.8107,39.9574,39.803,39.9265,31200.0
2008-06-27 10:35:00,51.69,51.76,51.62,51.67,10500.0,39.9034,39.9574,39.8493,39.8879,10500.0
2008-06-27 10:40:00,51.66,51.7,51.51,51.54,14800.0,39.8802,39.9111,39.7644,39.7876,14800.0
2008-06-27 10:45:00,51.53,51.54,51.51,51.51,12900.0,39.7798,39.7876,39.7644,39.7644,12900.0
2008-06-27 10:50:00,51.51,51.51,51.41,51.41,32600.0,39.7644,39.7644,39.6872,39.6872,32600.0
2008-06-27 10:55:00,51.4,51.4,51.33,51.33,26400.0,39.6795,39.6795,39.6255,39.6255,26400.0
2008-06-27 11:00:00,51.33,51.33,51.25,51.27,20500.0,39.6255,39.6255,39.5637,39.5791,20500.0
2008-06-27 11:05:00,51.26,51.43,51.25,51.39,15100.0,39.5714,39.7026,39.5637,39.6718,15100.0
2008-06-27 11:10:00,51.38,51.44,51.32,51.32,7900.0,39.664,39.7104,39.6177,39.6177,7900.0
2008-06-27 11:15:00,51.34,51.4,51.33,51.36,14300.0,39.6332,39.6795,39.6255,39.6486,14300.0
2008-06-27 11:20:00,51.36,51.37,51.3,51.31,14200.0,39.6486,39.6563,39.6023,39.61,14200.0
2008-06-27 11:25:00,51.32,51.43,51.3,51.42,17300.0,39.6177,39.7026,39.6023,39.6949,17300.0
2008-06-27 11:30:00,51.42,51.45,51.37,51.42,13300.0,39.6949,39.7181,39.6563,39.6949,13300.0
2008-06-27 11:35:00,51.43,51.43,51.38,51.41,16100.0,39.7026,39.7026,39.664,39.6872,16100.0
2008-06-27 11:40:00,51.4,51.48,51.37,51.48,34900.0,39.6795,39.7412,39.6563,39.7412,34900.0
2008-06-27 11:45:00,51.49,51.54,51.49,51.52,6900.0,39.749,39.7876,39.749,39.7721,6900.0
2008-06-27 11:50:00,51.52,51.52,51.43,51.44,11500.0,39.7721,39.7721,39.7026,39.7104,11500.0
2008-06-27 11:55:00,51.44,51.44,51.4,51.42,12300.0,39.7104,39.7104,39.6795,39.6949,12300.0
2008-06-27 12:00:00,51.43,51.49,51.4,51.46,7400.0,39.7026,39.749,39.6795,39.7258,7400.0
2008-06-27 12:05:00,51.45,51.53,51.45,51.49,5000.0,39.7181,39.7798,39.7181,39.749,5000.0
2008-06-27 12:10:00,51.51,51.56,51.5,51.55,19000.0,39.7644,39.803,39.7567,39.7953,19000.0
2008-06-27 12:15:00,51.56,51.57,51.5,51.56,6600.0,39.803,39.8107,39.7567,39.803,6600.0
2008-06-27 12:20:00,51.57,51.59,51.53,51.54,11900.0,39.8107,39.8262,39.7798,39.7876,11900.0
2008-06-27 12:25:00,51.55,51.58,51.55,51.56,6800.0,39.7953,39.8184,39.7953,39.803,6800.0
2008-06-27 12:30:00,51.56,51.57,51.48,51.49,12200.0,39.803,39.8107,39.7412,39.749,12200.0
2008-06-27 12:35:00,51.48,51.5,51.43,51.43,10800.0,39.7412,39.7567,39.7026,39.7026,10800.0
2008-06-27 12:40:00,51.42,51.42,51.33,51.37,8500.0,39.6949,39.6949,39.6255,39.6563,8500.0
2008-06-27 12:45:00,51.37,51.37,51.32,51.35,12100.0,39.6563,39.6563,39.6177,39.6409,12100.0
2008-06-27 12:50:00,51.35,51.36,51.31,51.34,12800.0,39.6409,39.6486,39.61,39.6332,12800.0
2008-06-27 12:55:00,51.34,51.35,51.3,51.32,23700.0,39.6332,39.6409,39.6023,39.6177,23700.0
2008-06-27 13:00:00,51.33,51.34,51.24,51.26,9800.0,39.6255,39.6332,39.556,39.5714,9800.0
2008-06-27 13:05:00,51.25,51.28,51.21,51.21,8100.0,39.5637,39.5869,39.5328,39.5328,8100.0
2008-06-27 13:10:00,51.21,51.23,51.2,51.2,18200.0,39.5328,39.5483,39.5251,39.5251,18200.0
2008-06-27 13:15:00,51.2,51.22,51.2,51.2,5900.0,39.5251,39.5405,39.5251,39.5251,5900.0
2008-06-27 13:20:00,51.2,51.2,51.11,51.15,18900.0,39.5251,39.5251,39.4556,39.4865,18900.0
2008-06-27 13:25:00,51.14,51.14,51.0,51.02,57400.0,39.4788,39.4788,39.3707,39.3861,57400.0
2008-06-27 13:30:00,51.03,51.03,50.97,50.98,53200.0,39.3939,39.3939,39.3475,39.3553,53200.0
2008-06-27 13:35:00,50.98,51.06,50.96,50.97,18600.0,39.3553,39.417,39.3398,39.3475,18600.0
2008-06-27 13:40:00,50.97,50.98,50.9,50.93,16500.0,39.3475,39.3553,39.2935,39.3167,16500.0
2008-06-27 13:45:00,50.9,51.0,50.88,51.0,14200.0,39.2935,39.3707,39.2781,39.3707,14200.0
2008-06-27 13:50:00,51.0,51.02,50.94,51.01,15000.0,39.3707,39.3861,39.3244,39.3784,15000.0
2008-06-27 13:55:00,51.02,51.15,51.02,51.1,10200.0,39.3861,39.4865,39.3861,39.4479,10200.0
2008-06-27 14:00:00,51.1,51.16,51.06,51.12,19300.0,39.4479,39.4942,39.417,39.4633,19300.0
2008-06-27 14:05:00,51.12,51.19,51.11,51.18,13700.0,39.4633,39.5174,39.4556,39.5097,13700.0
2008-06-27 14:10:00,51.18,51.21,51.16,51.18,23100.0,39.5097,39.5328,39.4942,39.5097,23100.0
2008-06-27 14:15:00,51.18,51.29,51.18,51.23,21100.0,39.5097,39.5946,39.5097,39.5483,21100.0
2008-06-27 14:20:00,51.22,51.27,51.16,51.26,23200.0,39.5405,39.5791,39.4942,39.5714,23200.0
2008-06-27 14:25:00,51.26,51.4,51.17,51.36,63000.0,39.5714,39.6795,39.5019,39.6486,63000.0
2008-06-27 14:30:00,51.37,51.47,51.34,51.34,27300.0,39.6563,39.7335,39.6332,39.6332,27300.0
2008-06-27 14:35:00,51.34,51.38,51.31,51.34,10100.0,39.6332,39.664,39.61,39.6332,10100.0
2008-06-27 14:40:00,51.34,51.35,51.25,51.25,10200.0,39.6332,39.6409,39.5637,39.5637,10200.0
2008-06-27 14:45:00,51.25,51.34,51.22,51.34,17200.0,39.5637,39.6332,39.5405,39.6332,17200.0
2008-06-27 14:50:00,51.33,51.39,51.29,51.35,16200.0,39.6255,39.6718,39.5946,39.6409,16200.0
2008-06-27 14:55:00,51.35,51.45,51.3,51.45,12800.0,39.6409,39.7181,39.6023,39.7181,12800.0
2008-06-27 15:00:00,51.47,51.47,51.34,51.34,15000.0,39.7335,39.7335,39.6332,39.6332,15000.0
2008-06-27 15:05:00,51.33,51.42,51.31,51.42,12600.0,39.6255,39.6949,39.61,39.6949,12600.0
2008-06-27 15:10:00,51.42,51.44,51.38,51.41,13600.0,39.6949,39.7104,39.664,39.6872,13600.0
2008-06-27 15:15:00,51.42,51.42,51.34,51.37,16100.0,39.6949,39.6949,39.6332,39.6563,16100.0
2008-06-27 15:20:00,51.37,51.42,51.35,51.4,37400.0,39.6563,39.6949,39.6409,39.6795,37400.0
2008-06-27 15:25:00,51.4,51.41,51.3,51.31,44400.0,39.6795,39.6872,39.6023,39.61,44400.0
2008-06-27 15:30:00,51.31,51.31,51.19,51.19,22100.0,39.61,39.61,39.5174,39.5174,22100.0
2008-06-27 15:35:00,51.19,51.34,51.19,51.26,30200.0,39.5174,39.6332,39.5174,39.5714,30200.0
2008-06-27 15:40:00,51.27,51.45,51.27,51.44,20800.0,39.5791,39.7181,39.5791,39.7104,20800.0
2008-06-27 15:45:00,51.39,51.4,51.3,51.37,25400.0,39.6718,39.6795,39.6023,39.6563,25400.0
2008-06-27 15:50:00,51.38,51.42,51.3,51.3,27600.0,39.664,39.6949,39.6023,39.6023,27600.0
2008-06-27 15:55:00,51.3,51.36,51.3,51.36,51600.0,39.6023,39.6486,39.6023,39.6486,51600.0
2008-06-30 09:30:00,51.31,51.33,51.06,51.25,66300.0,39.61,39.6255,39.417,39.5637,66300.0
2008-06-30 09:35:00,51.25,51.38,51.25,51.36,61600.0,39.5637,39.664,39.5637,39.6486,61600.0
2008-06-30 09:40:00,51.37,51.37,51.26,51.32,8700.0,39.6563,39.6563,39.5714,39.6177,8700.0
2008-06-30 09:45:00,51.33,51.37,51.29,51.29,30500.0,39.6255,39.6563,39.5946,39.5946,30500.0
2008-06-30 09:50:00,51.29,51.29,51.13,51.15,15400.0,39.5946,39.5946,39.4711,39.4865,15400.0
2008-06-30 09:55:00,51.14,51.18,51.06,51.07,25700.0,39.4788,39.5097,39.417,39.4247,25700.0
2008-06-30 10:00:00,51.07,51.12,51.0,51.0,41100.0,39.4247,39.4633,39.3707,39.3707,41100.0
2008-06-30 10:05:00,51.0,51.11,51.0,51.1,17100.0,39.3707,39.4556,39.3707,39.4479,17100.0
2008-06-30 10:10:00,51.1,51.15,51.06,51.13,32300.0,39.4479,39.4865,39.417,39.4711,32300.0
2008-06-30 10:15:00,51.14,51.18,51.08,51.09,17200.0,39.4788,39.5097,39.4325,39.4402,17200.0
2008-06-30 10:20:00,51.1,51.16,51.1,51.16,10700.0,39.4479,39.4942,39.4479,39.4942,10700.0
2008-06-30 10:25:00,51.16,51.29,51.16,51.25,18800.0,39.4942,39.5946,39.4942,39.5637,18800.0
2008-06-30 10:30:00,51.25,51.29,51.21,51.23,11500.0,39.5637,39.5946,39.5328,39.5483,11500.0
2008-06-30 10:35:00,51.24,51.31,51.22,51.22,13400.0,39.556,39.61,39.5405,39.5405,13400.0
2008-06-30 10:40:00,51.2,51.21,51.16,51.18,8000.0,39.5251,39.5328,39.4942,39.5097,8000.0
2008-06-30 10:45:00,51.18,51.36,51.17,51.35,18700.0,39.5097,39.6486,39.5019,39.6409,18700.0
2008-06-30 10:50:00,51.35,51.36,51.29,51.35,20100.0,39.6409,39.6486,39.5946,39.6409,20100.0
2008-06-30 10:55:00,51.35,51.39,51.33,51.39,24300.0,39.6409,39.6718,39.6255,39.6718,24300.0
2008-06-30 11:00:00,51.39,51.39,51.34,51.38,14200.0,39.6718,39.6718,39.6332,39.664,14200.0
2008-06-30 11:05:00,51.37,51.37,51.25,51.26,5300.0,39.6563,39.6563,39.5637,39.5714,5300.0
2008-06-30 11:10:00,51.26,51.39,51.26,51.36,8400.0,39.5714,39.6718,39.5714,39.6486,8400.0
2008-06-30 11:15:00,51.35,51.39,51.33,51.34,6800.0,39.6409,39.6718,39.6255,39.6332,6800.0
2008-06-30 11:20:00,51.35,51.36,51.26,51.34,9600.0,39.6409,39.6486,39.5714,39.6332,9600.0
2008-06-30 11:25:00,51.34,51.42,51.34,51.42,14500.0,39.6332,39.6949,39.6332,39.6949,14500.0
2008-06-30 11:30:00,51.42,51.42,51.39,51.41,10700.0,39.6949,39.6949,39.6718,39.6872,10700.0
2008-06-30 11:35:00,51.4,51.42,51.38,51.39,4900.0,39.6795,39.6949,39.664,39.6718,4900.0
2008-06-30 11:40:00,51.38,51.49,51.38,51.44,50300.0,39.664,39.749,39.664,39.7104,50300.0
2008-06-30 11:45:00,51.42,51.43,51.36,51.39,6900.0,39.6949,39.7026,39.6486,39.6718,6900.0
2008-06-30 11:50:00,51.39,51.43,51.38,51.41,5000.0,39.6718,39.7026,39.664,39.6872,5000.0
2008-06-30 11:55:00,51.4,51.45,51.4,51.41,8900.0,39.6795,39.7181,39.6795,39.6872,8900.0
2008-06-30 12:00:00,51.44,51.44,51.37,51.38,8900.0,39.7104,39.7104,39.6563,39.664,8900.0
2008-06-30 12:05:00,51.38,51.42,51.33,51.42,6900.0,39.664,39.6949,39.6255,39.6949,6900.0
2008-06-30 12:10:00,51.42,51.46,51.4,51.42,6800.0,39.6949,39.7258,39.6795,39.6949,6800.0
2008-06-30 12:15:00,51.41,51.46,51.41,51.46,3000.0,39.6872,39.7258,39.6872,39.7258,3000.0
2008-06-30 12:20:00,51.42,51.44,51.38,51.41,3600.0,39.6949,39.7104,39.664,39.6872,3600.0
2008-06-30 12:25:00,51.4,51.44,51.39,51.44,3900.0,39.6795,39.7104,39.6718,39.7104,3900.0
2008-06-30 12:30:00,51.44,51.44,51.39,51.4,1600.0,39.7104,39.7104,39.6718,39.6795,1600.0
2008-06-30 12:35:00,51.4,51.4,51.35,51.35,3400.0,39.6795,39.6795,39.6409,39.6409,3400.0
2008-06-30 12:40:00,51.35,51.37,51.32,51.37,4300.0,39.6409,39.6563,39.6177,39.6563,4300.0
2008-06-30 12:45:00,51.4,51.45,51.35,51.42,43300.0,39.6795,39.7181,39.6409,39.6949,43300.0
2008-06-30 12:50:00,51.43,51.43,51.42,51.42,8700.0,39.7026,39.7026,39.6949,39.6949,8700.0
2008-06-30 12:55:00,51.42,51.43,51.39,51.39,18500.0,39.6949,39.7026,39.6718,39.6718,18500.0
2008-06-30 13:00:00,51.4,51.4,51.35,51.36,9700.0,39.6795,39.6795,39.6409,39.6486,9700.0
2008-06-30 13:05:00,51.36,51.38,51.35,51.35,5800.0,39.6486,39.664,39.6409,39.6409,5800.0
2008-06-30 13:10:00,51.36,51.39,51.35,51.39,13000.0,39.6486,39.6718,39.6409,39.6718,13000.0
2008-06-30 13:15:00,51.38,51.41,51.37,51.41,6200.0,39.664,39.6872,39.6563,39.6872,6200.0
2008-06-30 13:20:00,51.4,51.43,51.39,51.42,10400.0,39.6795,39.7026,39.6718,39.6949,10400.0
2008-06-30 13:25:00,51.42,51.43,51.35,51.35,4800.0,39.6949,39.7026,39.6409,39.6409,4800.0
2008-06-30 13:30:00,51.35,51.37,51.31,51.31,5000.0,39.6409,39.6563,39.61,39.61,5000.0
2008-06-30 13:35:00,51.32,51.33,51.25,51.26,6000.0,39.6177,39.6255,39.5637,39.5714,6000.0
2008-06-30 13:40:00,51.26,51.27,51.23,51.27,8600.0,39.5714,39.5791,39.5483,39.5791,8600.0
2008-06-30 13:45:00,51.28,51.28,51.2,51.21,4000.0,39.5869,39.5869,39.5251,39.5328,4000.0
2008-06-30 13:50:00,51.22,51.23,51.13,51.13,13000.0,39.5405,39.5483,39.4711,39.4711,13000.0
2008-06-30 13:55:00,51.13,51.18,51.12,51.18,12200.0,39.4711,39.5097,39.4633,39.5097,12200.0
2008-06-30 14:00:00,51.19,51.27,51.18,51.25,21000.0,39.5174,39.5791,39.5097,39.5637,21000.0
2008-06-30 14:05:00,51.25,51.25,51.18,51.2,12000.0,39.5637,39.5637,39.5097,39.5251,12000.0
2008-06-30 14:10:00,51.2,51.21,51.17,51.19,5600.0,39.5251,39.5328,39.5019,39.5174,5600.0
2008-06-30 14:15:00,51.19,51.23,51.19,51.22,5600.0,39.5174,39.5483,39.5174,39.5405,5600.0
2008-06-30 14:20:00,51.21,51.29,51.21,51.28,5900.0,39.5328,39.5946,39.5328,39.5869,5900.0
2008-06-30 14:25:00,51.27,51.31,51.25,51.31,7200.0,39.5791,39.61,39.5637,39.61,7200.0
2008-06-30 14:30:00,51.3,51.3,51.22,51.25,13300.0,39.6023,39.6023,39.5405,39.5637,13300.0
2008-06-30 14:35:00,51.26,51.27,51.23,51.24,3300.0,39.5714,39.5791,39.5483,39.556,3300.0
2008-06-30 14:40:00,51.25,51.27,51.2,51.25,8800.0,39.5637,39.5791,39.5251,39.5637,8800.0
2008-06-30 14:45:00,51.22,51.27,51.22,51.25,19300.0,39.5405,39.5791,39.5405,39.5637,19300.0
2008-06-30 14:50:00,51.26,51.29,51.22,51.23,35000.0,39.5714,39.5946,39.5405,39.5483,35000.0
2008-06-30 14:55:00,51.23,51.26,51.2,51.2,20000.0,39.5483,39.5714,39.5251,39.5251,20000.0
2008-06-30 15:00:00,51.22,51.26,51.22,51.25,8600.0,39.5405,39.5714,39.5405,39.5637,8600.0
2008-06-30 15:05:00,51.26,51.29,51.25,51.28,15600.0,39.5714,39.5946,39.5637,39.5869,15600.0
2008-06-30 15:10:00,51.26,51.32,51.26,51.31,18200.0,39.5714,39.6177,39.5714,39.61,18200.0
2008-06-30 15:15:00,51.32,51.33,51.31,51.33,11000.0,39.6177,39.6255,39.61,39.6255,11000.0
2008-06-30 15:20:00,51.33,51.35,51.3,51.35,12800.0,39.6255,39.6409,39.6023,39.6409,12800.0
2008-06-30 15:25:00,51.36,51.36,51.3,51.3,15100.0,39.6486,39.6486,39.6023,39.6023,15100.0
2008-06-30 15:30:00,51.29,51.29,51.13,51.2,50600.0,39.5946,39.5946,39.4711,39.5251,50600.0
2008-06-30 15:35:00,51.2,51.27,51.2,51.24,23700.0,39.5251,39.5791,39.5251,39.556,23700.0
2008-06-30 15:40:00,51.24,51.34,51.24,51.33,31200.0,39.556,39.6332,39.556,39.6255,31200.0
2008-06-30 15:45:00,51.31,51.32,51.18,51.18,113900.0,39.61,39.6177,39.5097,39.5097,113900.0
2008-06-30 15:50:00,51.17,51.19,51.06,51.1,27300.0,39.5019,39.5174,39.417,39.4479,27300.0
2008-06-30 15:55:00,51.09,51.14,51.07,51.12,52700.0,39.4402,39.4788,39.4247,39.4633,52700.0
2008-07-01 09:30:00,50.5,50.5,50.11,50.33,55600.0,38.9847,38.9847,38.6836,38.8535,55600.0
2008-07-01 09:35:00,50.33,50.34,50.23,50.25,27700.0,38.8535,38.8612,38.7763,38.7917,27700.0
2008-07-01 09:40:00,50.22,50.28,50.11,50.11,35700.0,38.7686,38.8149,38.6836,38.6836,35700.0
2008-07-01 09:45:00,50.11,50.23,50.11,50.23,49000.0,38.6836,38.7763,38.6836,38.7763,49000.0
2008-07-01 09:50:00,50.23,50.3,50.23,50.29,13100.0,38.7763,38.8303,38.7763,38.8226,13100.0
2008-07-01 09:55:00,50.29,50.31,50.26,50.28,42400.0,38.8226,38.838,38.7994,38.8149,42400.0
2008-07-01 10:00:00,50.28,50.55,50.26,50.55,64500.0,38.8149,39.0233,38.7994,39.0233,64500.0
2008-07-01 10:05:00,50.58,50.6,50.42,50.44,24500.0,39.0465,39.0619,38.923,38.9384,24500.0
2008-07-01 10:10:00,50.43,50.43,50.23,50.27,50500.0,38.9307,38.9307,38.7763,38.8072,50500.0
2008-07-01 10:15:00,50.26,50.28,50.13,50.18,101200.0,38.7994,38.8149,38.6991,38.7377,101200.0
2008-07-01 10:20:00,50.15,50.21,50.1,50.14,22300.0,38.7145,38.7608,38.6759,38.7068,22300.0
2008-07-01 10:25:00,50.15,50.21,50.11,50.2,29500.0,38.7145,38.7608,38.6836,38.7531,29500.0
2008-07-01 10:30:00,50.2,50.3,50.19,50.28,62100.0,38.7531,38.8303,38.7454,38.8149,62100.0
2008-07-01 10:35:00,50.29,50.4,50.27,50.4,55000.0,38.8226,38.9075,38.8072,38.9075,55000.0
2008-07-01 10:40:00,50.4,50.45,50.29,50.31,57400.0,38.9075,38.9461,38.8226,38.838,57400.0
2008-07-01 10:45:00,50.29,50.42,50.25,50.39,31700.0,38.8226,38.923,38.7917,38.8998,31700.0
2008-07-01 10:50:00,50.4,50.4,50.32,50.33,21200.0,38.9075,38.9075,38.8458,38.8535,21200.0
2008-07-01 10:55:00,50.32,50.41,50.3,50.39,14500.0,38.8458,38.9152,38.8303,38.8998,14500.0
2008-07-01 11:00:00,50.41,50.5,50.4,50.4,27700.0,38.9152,38.9847,38.9075,38.9075,27700.0
2008-07-01 11:05:00,50.38,50.42,50.3,50.3,53900.0,38.8921,38.923,38.8303,38.8303,53900.0
2008-07-01 11:10:00,50.3,50.32,50.24,50.32,104100.0,38.8303,38.8458,38.784,38.8458,104100.0
2008-07-01 11:15:00,50.34,50.34,50.17,50.17,26200.0,38.8612,38.8612,38.73,38.73,26200.0
2008-07-01 11:20:00,50.19,50.3,50.19,50.26,31100.0,38.7454,38.8303,38.7454,38.7994,31100.0
2008-07-01 11:25:00,50.26,50.29,50.24,50.24,12300.0,38.7994,38.8226,38.784,38.784,12300.0
2008-07-01 11:30:00,50.24,50.27,50.23,50.25,3100.0,38.784,38.8072,38.7763,38.7917,3100.0
2008-07-01 11:35:00,50.25,50.29,50.22,50.25,4800.0,38.7917,38.8226,38.7686,38.7917,4800.0
2008-07-01 11:40:00,50.26,50.26,50.23,50.23,12500.0,38.7994,38.7994,38.7763,38.7763,12500.0
2008-07-01 11:45:00,50.24,50.3,50.23,50.28,10500.0,38.784,38.8303,38.7763,38.8149,10500.0
2008-07-01 11:50:00,50.3,50.3,50.21,50.21,12200.0,38.8303,38.8303,38.7608,38.7608,12200.0
2008-07-01 11:55:00,50.22,50.22,50.13,50.16,26300.0,38.7686,38.7686,38.6991,38.7222,26300.0
2008-07-01 12:00:00,50.15,50.15,50.07,50.08,19700.0,38.7145,38.7145,38.6528,38.6605,19700.0
2008-07-01 12:05:00,50.08,50.11,50.06,50.07,21400.0,38.6605,38.6836,38.645,38.6528,21400.0
2008-07-01 12:10:00,50.06,50.06,49.85,49.9,30500.0,38.645,38.645,38.4829,38.5215,30500.0
2008-07-01 12:15:00,49.9,49.9,49.8,49.81,40400.0,38.5215,38.5215,38.4443,38.452,40400.0
2008-07-01 12:20:00,49.82,49.82,49.62,49.63,91700.0,38.4598,38.4598,38.3054,38.3131,91700.0
2008-07-01 12:25:00,49.63,49.66,49.62,49.65,54700.0,38.3131,38.3363,38.3054,38.3285,54700.0
2008-07-01 12:30:00,49.65,49.76,49.64,49.73,14200.0,38.3285,38.4135,38.3208,38.3903,14200.0
2008-07-01 12:35:00,49.74,49.76,49.72,49.76,47600.0,38.398,38.4135,38.3826,38.4135,47600.0
2008-07-01 12:40:00,49.76,49.76,49.68,49.68,60400.0,38.4135,38.4135,38.3517,38.3517,60400.0
2008-07-01 12:45:00,49.69,49.79,49.69,49.76,36100.0,38.3594,38.4366,38.3594,38.4135,36100.0
2008-07-01 12:50:00,49.77,49.8,49.75,49.78,26400.0,38.4212,38.4443,38.4057,38.4289,26400.0
2008-07-01 12:55:00,49.79,49.84,49.78,49.81,21300.0,38.4366,38.4752,38.4289,38.452,21300.0
2008-07-01 13:00:00,49.8,49.82,49.76,49.77,17800.0,38.4443,38.4598,38.4135,38.4212,17800.0
2008-07-01 13:05:00,49.78,49.86,49.76,49.79,46200.0,38.4289,38.4906,38.4135,38.4366,46200.0
2008-07-01 13:10:00,49.79,49.86,49.78,49.85,25000.0,38.4366,38.4906,38.4289,38.4829,25000.0
2008-07-01 13:15:00,49.86,49.87,49.84,49.84,20200.0,38.4906,38.4984,38.4752,38.4752,20200.0
2008-07-01 13:20:00,49.83,49.94,49.83,49.91,23400.0,38.4675,38.5524,38.4675,38.5292,23400.0
2008-07-01 13:25:00,49.92,49.92,49.85,49.87,24600.0,38.537,38.537,38.4829,38.4984,24600.0
2008-07-01 13:30:00,49.86,49.92,49.85,49.87,22000.0,38.4906,38.537,38.4829,38.4984,22000.0
2008-07-01 13:35:00,49.89,49.89,49.76,49.8,15900.0,38.5138,38.5138,38.4135,38.4443,15900.0
2008-07-01 13:40:00,49.79,49.83,49.76,49.76,19400.0,38.4366,38.4675,38.4135,38.4135,19400.0
2008-07-01 13:45:00,49.76,50.02,49.76,50.02,62500.0,38.4135,38.6142,38.4135,38.6142,62500.0
2008-07-01 13:50:00,50.02,50.15,50.02,50.08,52600.0,38.6142,38.7145,38.6142,38.6605,52600.0
2008-07-01 13:55:00,50.08,50.17,50.08,50.11,18800.0,38.6605,38.73,38.6605,38.6836,18800.0
2008-07-01 14:00:00,50.08,50.22,50.07,50.21,47700.0,38.6605,38.7686,38.6528,38.7608,47700.0
2008-07-01 14:05:00,50.21,50.32,50.19,50.28,36500.0,38.7608,38.8458,38.7454,38.8149,36500.0
2008-07-01 14:10:00,50.28,50.45,50.25,50.31,29800.0,38.8149,38.9461,38.7917,38.838,29800.0
2008-07-01 14:15:00,50.31,50.38,50.29,50.38,24900.0,38.838,38.8921,38.8226,38.8921,24900.0
2008-07-01 14:20:00,50.38,50.5,50.38,50.45,25800.0,38.8921,38.9847,38.8921,38.9461,25800.0
2008-07-01 14:25:00,50.45,50.45,50.29,50.35,24600.0,38.9461,38.9461,38.8226,38.8689,24600.0
2008-07-01 14:30:00,50.34,50.34,50.26,50.33,20800.0,38.8612,38.8612,38.7994,38.8535,20800.0
2008-07-01 14:35:00,50.34,50.41,50.32,50.38,39400.0,38.8612,38.9152,38.8458,38.8921,39400.0
2008-07-01 14:40:00,50.38,50.53,50.38,50.5,48600.0,38.8921,39.0079,38.8921,38.9847,48600.0
2008-07-01 14:45:00,50.51,50.6,50.48,50.49,69900.0,38.9924,39.0619,38.9693,38.977,69900.0
2008-07-01 14:50:00,50.49,50.51,50.45,50.5,39900.0,38.977,38.9924,38.9461,38.9847,39900.0
2008-07-01 14:55:00,50.48,50.58,50.48,50.54,29800.0,38.9693,39.0465,38.9693,39.0156,29800.0
2008-07-01 15:00:00,50.52,50.52,50.42,50.51,43300.0,39.0002,39.0002,38.923,38.9924,43300.0
2008-07-01 15:05:00,50.49,50.51,50.31,50.38,40300.0,38.977,38.9924,38.838,38.8921,40300.0
2008-07-01 15:10:00,50.39,50.42,50.3,50.38,19000.0,38.8998,38.923,38.8303,38.8921,19000.0
2008-07-01 15:15:00,50.37,50.44,50.27,50.27,16900.0,38.8844,38.9384,38.8072,38.8072,16900.0
2008-07-01 15:20:00,50.27,50.36,50.23,50.36,19700.0,38.8072,38.8766,38.7763,38.8766,19700.0
2008-07-01 15:25:00,50.36,50.38,50.29,50.32,28100.0,38.8766,38.8921,38.8226,38.8458,28100.0
2008-07-01 15:30:00,50.29,50.4,50.29,50.33,56200.0,38.8226,38.9075,38.8226,38.8535,56200.0
2008-07-01 15:35:00,50.33,50.57,50.33,50.54,52700.0,38.8535,39.0388,38.8535,39.0156,52700.0
2008-07-01 15:40:00,50.56,50.57,50.42,50.42,42400.0,39.031,39.0388,38.923,38.923,42400.0
2008-07-01 15:45:00,50.41,50.52,50.36,50.52,43000.0,38.9152,39.0002,38.8766,39.0002,43000.0
2008-07-01 15:50:00,50.52,50.65,50.51,50.64,55100.0,39.0002,39.1005,38.9924,39.0928,55100.0
2008-07-01 15:55:00,50.63,50.66,50.57,50.61,104700.0,39.0851,39.1082,39.0388,39.0696,104700.0
2008-07-02 09:30:00,50.88,50.88,50.52,50.58,86000.0,39.2781,39.2781,39.0002,39.0465,86000.0
2008-07-02 09:35:00,50.58,50.59,50.51,50.52,30600.0,39.0465,39.0542,38.9924,39.0002,30600.0
2008-07-02 09:40:00,50.52,50.54,50.45,50.46,20400.0,39.0002,39.0156,38.9461,38.9538,20400.0
2008-07-02 09:45:00,50.47,50.53,50.46,50.48,18900.0,38.9616,39.0079,38.9538,38.9693,18900.0
2008-07-02 09:50:00,50.48,50.5,50.41,50.42,42900.0,38.9693,38.9847,38.9152,38.923,42900.0
2008-07-02 09:55:00,50.44,50.56,50.41,50.49,18700.0,38.9384,39.031,38.9152,38.977,18700.0
2008-07-02 10:00:00,50.51,50.58,50.47,50.5,39100.0,38.9924,39.0465,38.9616,38.9847,39100.0
2008-07-02 10:05:00,50.53,50.59,50.46,50.5,18700.0,39.0079,39.0542,38.9538,38.9847,18700.0
2008-07-02 10:10:00,50.48,50.55,50.47,50.47,140000.0,38.9693,39.0233,38.9616,38.9616,140000.0
2008-07-02 10:15:00,50.47,50.47,50.28,50.32,89100.0,38.9616,38.9616,38.8149,38.8458,89100.0
2008-07-02 10:20:00,50.32,50.32,50.23,50.28,113900.0,38.8458,38.8458,38.7763,38.8149,113900.0
2008-07-02 10:25:00,50.28,50.29,50.21,50.26,42900.0,38.8149,38.8226,38.7608,38.7994,42900.0
2008-07-02 10:30:00,50.26,50.27,50.17,50.22,12800.0,38.7994,38.8072,38.73,38.7686,12800.0
2008-07-02 10:35:00,50.19,50.29,50.12,50.14,54800.0,38.7454,38.8226,38.6914,38.7068,54800.0
2008-07-02 10:40:00,50.12,50.22,50.11,50.21,32600.0,38.6914,38.7686,38.6836,38.7608,32600.0
2008-07-02 10:45:00,50.23,50.34,50.23,50.33,21900.0,38.7763,38.8612,38.7763,38.8535,21900.0
2008-07-02 10:50:00,50.35,50.36,50.29,50.3,15800.0,38.8689,38.8766,38.8226,38.8303,15800.0
2008-07-02 10:55:00,50.31,50.32,50.29,50.29,10200.0,38.838,38.8458,38.8226,38.8226,10200.0
2008-07-02 11:00:00,50.28,50.29,50.18,50.19,19900.0,38.8149,38.8226,38.7377,38.7454,19900.0
2008-07-02 11:05:00,50.16,50.18,50.15,50.17,11700.0,38.7222,38.7377,38.7145,38.73,11700.0
2008-07-02 11:10:00,50.17,50.17,50.11,50.11,11000.0,38.73,38.73,38.6836,38.6836,11000.0
2008-07-02 11:15:00,50.11,50.16,50.11,50.13,20500.0,38.6836,38.7222,38.6836,38.6991,20500.0
2008-07-02 11:20:00,50.14,50.14,50.1,50.11,12300.0,38.7068,38.7068,38.6759,38.6836,12300.0
2008-07-02 11:25:00,50.11,50.12,49.97,50.01,38200.0,38.6836,38.6914,38.5756,38.6064,38200.0
2008-07-02 11:30:00,50.01,50.03,49.95,49.96,15300.0,38.6064,38.6219,38.5601,38.5678,15300.0
2008-07-02 11:35:00,49.98,49.98,49.9,49.94,20400.0,38.5833,38.5833,38.5215,38.5524,20400.0
2008-07-02 11:40:00,49.95,50.0,49.94,49.96,9400.0,38.5601,38.5987,38.5524,38.5678,9400.0
2008-07-02 11:45:00,49.94,49.95,49.91,49.91,14400.0,38.5524,38.5601,38.5292,38.5292,14400.0
2008-07-02 11:50:00,49.91,49.91,49.8,49.86,10500.0,38.5292,38.5292,38.4443,38.4906,10500.0
2008-07-02 11:55:00,49.86,49.92,49.82,49.83,4300.0,38.4906,38.537,38.4598,38.4675,4300.0
2008-07-02 12:00:00,49.83,49.91,49.81,49.89,18400.0,38.4675,38.5292,38.452,38.5138,18400.0
2008-07-02 12:05:00,49.89,49.95,49.87,49.95,37600.0,38.5138,38.5601,38.4984,38.5601,37600.0
2008-07-02 12:10:00,49.95,49.95,49.89,49.93,9000.0,38.5601,38.5601,38.5138,38.5447,9000.0
2008-07-02 12:15:00,49.93,49.95,49.86,49.87,8500.0,38.5447,38.5601,38.4906,38.4984,8500.0
2008-07-02 12:20:00,49.88,49.89,49.83,49.84,8400.0,38.5061,38.5138,38.4675,38.4752,8400.0
2008-07-02 12:25:00,49.83,49.83,49.69,49.71,35600.0,38.4675,38.4675,38.3594,38.3749,35600.0
2008-07-02 12:30:00,49.72,49.72,49.66,49.67,5700.0,38.3826,38.3826,38.3363,38.344,5700.0
2008-07-02 12:35:00,49.66,49.72,49.61,49.72,17200.0,38.3363,38.3826,38.2977,38.3826,17200.0
2008-07-02 12:40:00,49.72,49.81,49.7,49.8,16500.0,38.3826,38.452,38.3671,38.4443,16500.0
2008-07-02 12:45:00,49.8,49.8,49.72,49.72,41400.0,38.4443,38.4443,38.3826,38.3826,41400.0
2008-07-02 12:50:00,49.74,49.77,49.7,49.76,27200.0,38.398,38.4212,38.3671,38.4135,27200.0
2008-07-02 12:55:00,49.75,49.76,49.71,49.75,15900.0,38.4057,38.4135,38.3749,38.4057,15900.0
2008-07-02 13:00:00,49.75,49.75,49.64,49.65,35600.0,38.4057,38.4057,38.3208,38.3285,35600.0
2008-07-02 13:05:00,49.64,49.65,49.56,49.57,17100.0,38.3208,38.3285,38.2591,38.2668,17100.0
2008-07-02 13:10:00,49.58,49.62,49.58,49.61,26600.0,38.2745,38.3054,38.2745,38.2977,26600.0
2008-07-02 13:15:00,49.6,49.61,49.49,49.55,43400.0,38.2899,38.2977,38.205,38.2513,43400.0
2008-07-02 13:20:00,49.53,49.62,49.52,49.6,17900.0,38.2359,38.3054,38.2282,38.2899,17900.0
2008-07-02 13:25:00,49.59,49.65,49.56,49.65,29100.0,38.2822,38.3285,38.2591,38.3285,29100.0
2008-07-02 13:30:00,49.65,49.65,49.62,49.65,13000.0,38.3285,38.3285,38.3054,38.3285,13000.0
2008-07-02 13:35:00,49.66,49.68,49.65,49.67,15800.0,38.3363,38.3517,38.3285,38.344,15800.0
2008-07-02 13:40:00,49.68,49.73,49.68,49.73,15900.0,38.3517,38.3903,38.3517,38.3903,15900.0
2008-07-02 13:45:00,49.74,49.75,49.66,49.75,10800.0,38.398,38.4057,38.3363,38.4057,10800.0
2008-07-02 13:50:00,49.74,49.89,49.69,49.88,49100.0,38.398,38.5138,38.3594,38.5061,49100.0
2008-07-02 13:55:00,49.88,49.88,49.75,49.76,24000.0,38.5061,38.5061,38.4057,38.4135,24000.0
2008-07-02 14:00:00,49.77,49.8,49.71,49.8,21100.0,38.4212,38.4443,38.3749,38.4443,21100.0
2008-07-02 14:05:00,49.81,49.83,49.75,49.75,24200.0,38.452,38.4675,38.4057,38.4057,24200.0
2008-07-02 14:10:00,49.75,49.78,49.75,49.75,30300.0,38.4057,38.4289,38.4057,38.4057,30300.0
2008-07-02 14:15:00,49.75,49.81,49.74,49.8,29700.0,38.4057,38.452,38.398,38.4443,29700.0
2008-07-02 14:20:00,49.8,49.8,49.7,49.71,33500.0,38.4443,38.4443,38.3671,38.3749,33500.0
2008-07-02 14:25:00,49.72,49.72,49.65,49.66,73500.0,38.3826,38.3826,38.3285,38.3363,73500.0
2008-07-02 14:30:00,49.66,49.71,49.65,49.67,81300.0,38.3363,38.3749,38.3285,38.344,81300.0
2008-07-02 14:35:00,49.67,49.68,49.55,49.56,28800.0,38.344,38.3517,38.2513,38.2591,28800.0
2008-07-02 14:40:00,49.55,49.64,49.55,49.62,62500.0,38.2513,38.3208,38.2513,38.3054,62500.0
2008-07-02 14:45:00,49.61,49.73,49.61,49.7,31400.0,38.2977,38.3903,38.2977,38.3671,31400.0
2008-07-02 14:50:00,49.68,49.75,49.61,49.61,24200.0,38.3517,38.4057,38.2977,38.2977,24200.0
2008-07-02 14:55:00,49.6,49.62,49.55,49.55,63400.0,38.2899,38.3054,38.2513,38.2513,63400.0
2008-07-02 15:00:00,49.56,49.64,49.53,49.64,12000.0,38.2591,38.3208,38.2359,38.3208,12000.0
2008-07-02 15:05:00,49.61,49.61,49.5,49.5,40700.0,38.2977,38.2977,38.2127,38.2127,40700.0
2008-07-02 15:10:00,49.51,49.52,49.42,49.45,89500.0,38.2205,38.2282,38.151,38.1741,89500.0
2008-07-02 15:15:00,49.42,49.52,49.41,49.42,21500.0,38.151,38.2282,38.1433,38.151,21500.0
2008-07-02 15:20:00,49.42,49.48,49.39,49.45,35400.0,38.151,38.1973,38.1278,38.1741,35400.0
2008-07-02 15:25:00,49.46,49.48,49.27,49.31,57600.0,38.1819,38.1973,38.0352,38.0661,57600.0
2008-07-02 15:30:00,49.3,49.33,49.21,49.21,31800.0,38.0583,38.0815,37.9889,37.9889,31800.0
2008-07-02 15:35:00,49.2,49.33,49.18,49.33,49700.0,37.9811,38.0815,37.9657,38.0815,49700.0
2008-07-02 15:40:00,49.33,49.33,49.12,49.17,66900.0,38.0815,38.0815,37.9194,37.958,66900.0
2008-07-02 15:45:00,49.19,49.31,49.14,49.14,96600.0,37.9734,38.0661,37.9348,37.9348,96600.0
2008-07-02 15:50:00,49.14,49.22,49.12,49.16,75100.0,37.9348,37.9966,37.9194,37.9503,75100.0
2008-07-02 15:55:00,49.16,49.27,49.12,49.17,167100.0,37.9503,38.0352,37.9194,37.958,167100.0
2008-07-03 09:30:00,49.51,49.82,49.47,49.48,139900.0,38.2205,38.4598,38.1896,38.1973,139900.0
2008-07-03 09:35:00,49.47,49.6,49.41,49.53,52800.0,38.1896,38.2899,38.1433,38.2359,52800.0
2008-07-03 09:40:00,49.41,49.48,49.37,49.4,27400.0,38.1433,38.1973,38.1124,38.1355,27400.0
2008-07-03 09:45:00,49.4,49.41,49.05,49.12,76100.0,38.1355,38.1433,37.8653,37.9194,76100.0
2008-07-03 09:50:00,49.11,49.25,49.06,49.23,240000.0,37.9117,38.0197,37.8731,38.0043,240000.0
2008-07-03 09:55:00,49.23,49.32,48.95,49.08,236600.0,38.0043,38.0738,37.7882,37.8885,236600.0
2008-07-03 10:00:00,49.07,49.08,48.68,48.72,156100.0,37.8808,37.8885,37.5797,37.6106,156100.0
2008-07-03 10:05:00,48.75,48.98,48.75,48.88,122300.0,37.6338,37.8113,37.6338,37.7341,122300.0
2008-07-03 10:10:00,48.86,48.96,48.78,48.86,168200.0,37.7187,37.7959,37.6569,37.7187,168200.0
2008-07-03 10:15:00,48.84,49.03,48.79,49.0,240500.0,37.7032,37.8499,37.6646,37.8268,240500.0
2008-07-03 10:20:00,49.0,49.05,48.9,49.01,120200.0,37.8268,37.8653,37.7496,37.8345,120200.0
2008-07-03 10:25:00,49.02,49.12,48.97,49.12,72600.0,37.8422,37.9194,37.8036,37.9194,72600.0
2008-07-03 10:30:00,49.12,49.14,48.99,49.03,58800.0,37.9194,37.9348,37.819,37.8499,58800.0
2008-07-03 10:35:00,49.01,49.18,48.98,49.16,141600.0,37.8345,37.9657,37.8113,37.9503,141600.0
2008-07-03 10:40:00,49.16,49.16,48.99,49.05,96500.0,37.9503,37.9503,37.819,37.8653,96500.0
2008-07-03 10:45:00,49.07,49.2,49.03,49.19,135900.0,37.8808,37.9811,37.8499,37.9734,135900.0
2008-07-03 10:50:00,49.19,49.25,49.15,49.18,86100.0,37.9734,38.0197,37.9425,37.9657,86100.0
2008-07-03 10:55:00,49.2,49.27,49.15,49.2,39700.0,37.9811,38.0352,37.9425,37.9811,39700.0
2008-07-03 11:00:00,49.19,49.33,49.15,49.24,48400.0,37.9734,38.0815,37.9425,38.012,48400.0
2008-07-03 11:05:00,49.24,49.43,49.19,49.35,67000.0,38.012,38.1587,37.9734,38.0969,67000.0
2008-07-03 11:10:00,49.35,49.35,49.18,49.26,61400.0,38.0969,38.0969,37.9657,38.0275,61400.0
2008-07-03 11:15:00,49.26,49.41,49.14,49.34,93400.0,38.0275,38.1433,37.9348,38.0892,93400.0
2008-07-03 11:20:00,49.33,49.34,49.24,49.27,75800.0,38.0815,38.0892,38.012,38.0352,75800.0
2008-07-03 11:25:00,49.27,49.5,49.25,49.5,66300.0,38.0352,38.2127,38.0197,38.2127,66300.0
2008-07-03 11:30:00,49.5,49.5,49.31,49.4,110800.0,38.2127,38.2127,38.0661,38.1355,110800.0
2008-07-03 11:35:00,49.39,49.45,49.35,49.42,54500.0,38.1278,38.1741,38.0969,38.151,54500.0
2008-07-03 11:40:00,49.42,49.42,49.28,49.3,51600.0,38.151,38.151,38.0429,38.0583,51600.0
2008-07-03 11:45:00,49.3,49.46,49.28,49.43,48800.0,38.0583,38.1819,38.0429,38.1587,48800.0
2008-07-03 11:50:00,49.44,49.45,49.28,49.29,34300.0,38.1664,38.1741,38.0429,38.0506,34300.0
2008-07-03 11:55:00,49.28,49.31,49.23,49.29,28900.0,38.0429,38.0661,38.0043,38.0506,28900.0
2008-07-03 12:00:00,49.32,49.32,49.18,49.2,44100.0,38.0738,38.0738,37.9657,37.9811,44100.0
2008-07-03 12:05:00,49.23,49.23,49.11,49.14,16100.0,38.0043,38.0043,37.9117,37.9348,16100.0
2008-07-03 12:10:00,49.14,49.18,49.08,49.18,29900.0,37.9348,37.9657,37.8885,37.9657,29900.0
2008-07-03 12:15:00,49.16,49.32,49.14,49.3,24200.0,37.9503,38.0738,37.9348,38.0583,24200.0
2008-07-03 12:20:00,49.3,49.37,49.29,49.36,16000.0,38.0583,38.1124,38.0506,38.1047,16000.0
2008-07-03 12:25:00,49.37,49.4,49.34,49.36,23000.0,38.1124,38.1355,38.0892,38.1047,23000.0
2008-07-03 12:30:00,49.36,49.36,49.18,49.2,32600.0,38.1047,38.1047,37.9657,37.9811,32600.0
2008-07-03 12:35:00,49.22,49.39,49.2,49.3,32500.0,37.9966,38.1278,37.9811,38.0583,32500.0
2008-07-03 12:40:00,49.32,49.36,49.22,49.35,57900.0,38.0738,38.1047,37.9966,38.0969,57900.0
2008-07-03 12:45:00,49.35,49.41,49.33,49.39,49100.0,38.0969,38.1433,38.0815,38.1278,49100.0
2008-07-03 12:50:00,49.39,49.41,49.26,49.33,29500.0,38.1278,38.1433,38.0275,38.0815,29500.0
2008-07-03 12:55:00,49.32,49.4,49.29,49.38,164800.0,38.0738,38.1355,38.0506,38.1201,164800.0
2008-07-07 09:30:00,48.88,49.23,48.88,49.09,127600.0,37.7341,38.0043,37.7341,37.8962,127600.0
2008-07-07 09:35:00,49.1,49.18,49.08,49.15,57800.0,37.9039,37.9657,37.8885,37.9425,57800.0
2008-07-07 09:40:00,49.17,49.2,49.14,49.18,39500.0,37.958,37.9811,37.9348,37.9657,39500.0
2008-07-07 09:45:00,49.18,49.29,49.02,49.18,93600.0,37.9657,38.0506,37.8422,37.9657,93600.0
2008-07-07 09:50:00,49.19,49.3,49.11,49.24,20700.0,37.9734,38.0583,37.9117,38.012,20700.0
2008-07-07 09:55:00,49.25,49.28,49.19,49.26,26100.0,38.0197,38.0429,37.9734,38.0275,26100.0
2008-07-07 10:00:00,49.27,49.27,49.14,49.15,35200.0,38.0352,38.0352,37.9348,37.9425,35200.0
2008-07-07 10:05:00,49.16,49.17,49.1,49.14,25100.0,37.9503,37.958,37.9039,37.9348,25100.0
2008-07-07 10:10:00,49.14,49.17,49.13,49.14,20400.0,37.9348,37.958,37.9271,37.9348,20400.0
2008-07-07 10:15:00,49.14,49.14,48.92,48.92,81700.0,37.9348,37.9348,37.765,37.765,81700.0
2008-07-07 10:20:00,48.93,49.03,48.92,49.02,142200.0,37.7727,37.8499,37.765,37.8422,142200.0
2008-07-07 10:25:00,49.03,49.09,48.98,49.07,37200.0,37.8499,37.8962,37.8113,37.8808,37200.0
2008-07-07 10:30:00,49.08,49.18,49.08,49.17,41900.0,37.8885,37.9657,37.8885,37.958,41900.0
2008-07-07 10:35:00,49.17,49.24,49.16,49.17,75700.0,37.958,38.012,37.9503,37.958,75700.0
2008-07-07 10:40:00,49.17,49.21,49.17,49.2,50200.0,37.958,37.9889,37.958,37.9811,50200.0
2008-07-07 10:45:00,49.21,49.25,49.07,49.07,27800.0,37.9889,38.0197,37.8808,37.8808,27800.0
2008-07-07 10:50:00,49.07,49.13,49.07,49.11,28800.0,37.8808,37.9271,37.8808,37.9117,28800.0
2008-07-07 10:55:00,49.11,49.11,49.07,49.08,27600.0,37.9117,37.9117,37.8808,37.8885,27600.0
2008-07-07 11:00:00,49.08,49.16,49.07,49.13,14000.0,37.8885,37.9503,37.8808,37.9271,14000.0
2008-07-07 11:05:00,49.1,49.14,49.0,49.0,62200.0,37.9039,37.9348,37.8268,37.8268,62200.0
2008-07-07 11:10:00,49.01,49.01,48.88,48.91,40000.0,37.8345,37.8345,37.7341,37.7573,40000.0
2008-07-07 11:15:00,48.9,49.06,48.9,49.06,32900.0,37.7496,37.8731,37.7496,37.8731,32900.0
2008-07-07 11:20:00,49.06,49.08,49.01,49.01,45800.0,37.8731,37.8885,37.8345,37.8345,45800.0
2008-07-07 11:25:00,49.02,49.06,49.01,49.05,10100.0,37.8422,37.8731,37.8345,37.8653,10100.0
2008-07-07 11:30:00,49.05,49.09,49.01,49.02,23100.0,37.8653,37.8962,37.8345,37.8422,23100.0
2008-07-07 11:35:00,49.01,49.05,49.01,49.02,13200.0,37.8345,37.8653,37.8345,37.8422,13200.0
2008-07-07 11:40:00,49.02,49.03,48.95,48.95,36300.0,37.8422,37.8499,37.7882,37.7882,36300.0
2008-07-07 11:45:00,48.95,48.98,48.93,48.93,24900.0,37.7882,37.8113,37.7727,37.7727,24900.0
2008-07-07 11:50:00,48.93,48.99,48.93,48.95,15800.0,37.7727,37.819,37.7727,37.7882,15800.0
2008-07-07 11:55:00,48.95,48.98,48.93,48.93,17900.0,37.7882,37.8113,37.7727,37.7727,17900.0
2008-07-07 12:00:00,48.93,48.95,48.92,48.95,12900.0,37.7727,37.7882,37.765,37.7882,12900.0
2008-07-07 12:05:00,48.95,49.01,48.93,48.93,9000.0,37.7882,37.8345,37.7727,37.7727,9000.0
2008-07-07 12:10:00,48.94,48.94,48.83,48.92,40500.0,37.7804,37.7804,37.6955,37.765,40500.0
2008-07-07 12:15:00,48.91,48.92,48.8,48.81,61800.0,37.7573,37.765,37.6724,37.6801,61800.0
2008-07-07 12:20:00,48.8,48.81,48.61,48.63,20900.0,37.6724,37.6801,37.5257,37.5411,20900.0
2008-07-07 12:25:00,48.65,48.66,48.43,48.45,21700.0,37.5566,37.5643,37.3867,37.4022,21700.0
2008-07-07 12:30:00,48.46,48.48,48.29,48.37,52000.0,37.4099,37.4253,37.2786,37.3404,52000.0
2008-07-07 12:35:00,48.38,48.57,48.38,48.54,127700.0,37.3481,37.4948,37.3481,37.4716,127700.0
2008-07-07 12:40:00,48.55,48.61,48.48,48.48,36100.0,37.4794,37.5257,37.4253,37.4253,36100.0
2008-07-07 12:45:00,48.5,48.57,48.43,48.43,15600.0,37.4408,37.4948,37.3867,37.3867,15600.0
2008-07-07 12:50:00,48.44,48.58,48.43,48.44,38600.0,37.3944,37.5025,37.3867,37.3944,38600.0
2008-07-07 12:55:00,48.44,48.44,48.12,48.15,35600.0,37.3944,37.3944,37.1474,37.1706,35600.0
2008-07-07 13:00:00,48.14,48.14,48.01,48.08,73300.0,37.1629,37.1629,37.0625,37.1165,73300.0
2008-07-07 13:05:00,48.06,48.1,48.0,48.04,31400.0,37.1011,37.132,37.0548,37.0857,31400.0
2008-07-07 13:10:00,48.05,48.1,48.04,48.05,45500.0,37.0934,37.132,37.0857,37.0934,45500.0
2008-07-07 13:15:00,48.06,48.19,48.06,48.19,18900.0,37.1011,37.2015,37.1011,37.2015,18900.0
2008-07-07 13:20:00,48.19,48.22,48.1,48.14,59200.0,37.2015,37.2246,37.132,37.1629,59200.0
2008-07-07 13:25:00,48.13,48.14,48.08,48.1,29300.0,37.1551,37.1629,37.1165,37.132,29300.0
2008-07-07 13:30:00,48.11,48.22,48.1,48.19,11100.0,37.1397,37.2246,37.132,37.2015,11100.0
2008-07-07 13:35:00,48.18,48.18,48.1,48.1,36300.0,37.1937,37.1937,37.132,37.132,36300.0
2008-07-07 13:40:00,48.1,48.13,48.07,48.07,39400.0,37.132,37.1551,37.1088,37.1088,39400.0
2008-07-07 13:45:00,48.08,48.17,48.08,48.11,15800.0,37.1165,37.186,37.1165,37.1397,15800.0
2008-07-07 13:50:00,48.08,48.08,48.03,48.03,9000.0,37.1165,37.1165,37.0779,37.0779,9000.0
2008-07-07 13:55:00,48.03,48.14,48.03,48.05,18300.0,37.0779,37.1629,37.0779,37.0934,18300.0
2008-07-07 14:00:00,48.07,48.22,48.05,48.19,13700.0,37.1088,37.2246,37.0934,37.2015,13700.0
2008-07-07 14:05:00,48.17,48.17,47.9,47.98,115000.0,37.186,37.186,36.9776,37.0393,115000.0
2008-07-07 14:10:00,47.99,48.14,47.92,48.14,13700.0,37.0471,37.1629,36.993,37.1629,13700.0
2008-07-07 14:15:00,48.11,48.19,48.07,48.14,9100.0,37.1397,37.2015,37.1088,37.1629,9100.0
2008-07-07 14:20:00,48.15,48.32,48.15,48.31,10900.0,37.1706,37.3018,37.1706,37.2941,10900.0
2008-07-07 14:25:00,48.31,48.31,48.14,48.21,29900.0,37.2941,37.2941,37.1629,37.2169,29900.0
2008-07-07 14:30:00,48.19,48.3,48.18,48.26,14600.0,37.2015,37.2864,37.1937,37.2555,14600.0
2008-07-07 14:35:00,48.24,48.27,48.18,48.27,41600.0,37.2401,37.2632,37.1937,37.2632,41600.0
2008-07-07 14:40:00,48.27,48.27,48.11,48.11,22600.0,37.2632,37.2632,37.1397,37.1397,22600.0
2008-07-07 14:45:00,48.11,48.13,48.04,48.09,10300.0,37.1397,37.1551,37.0857,37.1243,10300.0
2008-07-07 14:50:00,48.11,48.12,48.03,48.07,23200.0,37.1397,37.1474,37.0779,37.1088,23200.0
2008-07-07 14:55:00,48.08,48.19,48.07,48.19,17100.0,37.1165,37.2015,37.1088,37.2015,17100.0
2008-07-07 15:00:00,48.21,48.44,48.21,48.31,17500.0,37.2169,37.3944,37.2169,37.2941,17500.0
2008-07-07 15:05:00,48.3,48.49,48.29,48.49,34600.0,37.2864,37.433,37.2786,37.433,34600.0
2008-07-07 15:10:00,48.49,48.58,48.44,48.49,98800.0,37.433,37.5025,37.3944,37.433,98800.0
2008-07-07 15:15:00,48.49,48.63,48.4,48.62,20000.0,37.433,37.5411,37.3636,37.5334,20000.0
2008-07-07 15:20:00,48.62,48.7,48.57,48.68,189900.0,37.5334,37.5952,37.4948,37.5797,189900.0
2008-07-07 15:25:00,48.68,49.08,48.67,49.07,296700.0,37.5797,37.8885,37.572,37.8808,296700.0
2008-07-07 15:30:00,49.07,49.08,48.91,49.0,99100.0,37.8808,37.8885,37.7573,37.8268,99100.0
2008-07-07 15:35:00,49.0,49.02,48.92,49.0,61600.0,37.8268,37.8422,37.765,37.8268,61600.0
2008-07-07 15:40:00,49.01,49.03,48.8,48.8,28700.0,37.8345,37.8499,37.6724,37.6724,28700.0
2008-07-07 15:45:00,48.81,48.89,48.74,48.76,59200.0,37.6801,37.7418,37.626,37.6415,59200.0
2008-07-07 15:50:00,48.77,48.83,48.67,48.68,60300.0,37.6492,37.6955,37.572,37.5797,60300.0
2008-07-07 15:55:00,48.68,48.72,48.63,48.65,93500.0,37.5797,37.6106,37.5411,37.5566,93500.0
2008-07-08 09:30:00,48.0,48.41,48.0,48.16,77500.0,37.0548,37.3713,37.0548,37.1783,77500.0
2008-07-08 09:35:00,48.11,48.23,48.11,48.15,60700.0,37.1397,37.2323,37.1397,37.1706,60700.0
2008-07-08 09:40:00,48.2,48.32,48.19,48.23,62800.0,37.2092,37.3018,37.2015,37.2323,62800.0
2008-07-08 09:45:00,48.25,48.29,48.06,48.06,73000.0,37.2478,37.2786,37.1011,37.1011,73000.0
2008-07-08 09:50:00,48.05,48.19,48.03,48.13,39400.0,37.0934,37.2015,37.0779,37.1551,39400.0
2008-07-08 09:55:00,48.12,48.12,48.05,48.1,28900.0,37.1474,37.1474,37.0934,37.132,28900.0
2008-07-08 10:00:00,48.07,48.09,47.8,47.95,50600.0,37.1088,37.1243,36.9004,37.0162,50600.0
2008-07-08 10:05:00,47.94,48.06,47.9,48.06,59100.0,37.0085,37.1011,36.9776,37.1011,59100.0
2008-07-08 10:10:00,48.07,48.17,48.04,48.05,72600.0,37.1088,37.186,37.0857,37.0934,72600.0
2008-07-08 10:15:00,48.06,48.19,48.04,48.06,47100.0,37.1011,37.2015,37.0857,37.1011,47100.0
2008-07-08 10:20:00,48.04,48.07,47.96,48.01,39800.0,37.0857,37.1088,37.0239,37.0625,39800.0
2008-07-08 10:25:00,48.01,48.06,47.94,48.0,49400.0,37.0625,37.1011,37.0085,37.0548,49400.0
2008-07-08 10:30:00,48.01,48.06,47.86,48.0,39700.0,37.0625,37.1011,36.9467,37.0548,39700.0
2008-07-08 10:35:00,48.0,48.01,47.89,47.91,78500.0,37.0548,37.0625,36.9699,36.9853,78500.0
2008-07-08 10:40:00,47.92,48.02,47.85,47.93,114000.0,36.993,37.0702,36.939,37.0007,114000.0
2008-07-08 10:45:00,47.93,48.1,47.87,48.1,69000.0,37.0007,37.132,36.9544,37.132,69000.0
2008-07-08 10:50:00,48.11,48.11,48.0,48.01,34900.0,37.1397,37.1397,37.0548,37.0625,34900.0
2008-07-08 10:55:00,48.04,48.13,48.02,48.08,43900.0,37.0857,37.1551,37.0702,37.1165,43900.0
2008-07-08 11:00:00,48.1,48.15,48.07,48.11,21100.0,37.132,37.1706,37.1088,37.1397,21100.0
2008-07-08 11:05:00,48.12,48.23,48.05,48.23,70200.0,37.1474,37.2323,37.0934,37.2323,70200.0
2008-07-08 11:10:00,48.24,48.37,48.13,48.35,96500.0,37.2401,37.3404,37.1551,37.325,96500.0
2008-07-08 11:15:00,48.35,48.4,48.24,48.24,44100.0,37.325,37.3636,37.2401,37.2401,44100.0
2008-07-08 11:20:00,48.23,48.27,48.17,48.23,38200.0,37.2323,37.2632,37.186,37.2323,38200.0
2008-07-08 11:25:00,48.23,48.23,48.17,48.21,81100.0,37.2323,37.2323,37.186,37.2169,81100.0
2008-07-08 11:30:00,48.21,48.22,48.12,48.22,61700.0,37.2169,37.2246,37.1474,37.2246,61700.0
2008-07-08 11:35:00,48.21,48.24,48.14,48.14,76900.0,37.2169,37.2401,37.1629,37.1629,76900.0
2008-07-08 11:40:00,48.11,48.14,48.07,48.1,27800.0,37.1397,37.1629,37.1088,37.132,27800.0
2008-07-08 11:45:00,48.1,48.12,48.08,48.09,40400.0,37.132,37.1474,37.1165,37.1243,40400.0
2008-07-08 11:50:00,48.09,48.24,48.09,48.2,51700.0,37.1243,37.2401,37.1243,37.2092,51700.0
2008-07-08 11:55:00,48.19,48.19,48.12,48.14,21100.0,37.2015,37.2015,37.1474,37.1629,21100.0
2008-07-08 12:00:00,48.15,48.18,48.1,48.18,43300.0,37.1706,37.1937,37.132,37.1937,43300.0
2008-07-08 12:05:00,48.18,48.27,48.18,48.27,69300.0,37.1937,37.2632,37.1937,37.2632,69300.0
2008-07-08 12:10:00,48.27,48.34,48.26,48.32,32100.0,37.2632,37.3172,37.2555,37.3018,32100.0
2008-07-08 12:15:00,48.34,48.37,48.25,48.26,66900.0,37.3172,37.3404,37.2478,37.2555,66900.0
2008-07-08 12:20:00,48.26,48.43,48.25,48.4,33700.0,37.2555,37.3867,37.2478,37.3636,33700.0
2008-07-08 12:25:00,48.37,48.45,48.35,48.38,67500.0,37.3404,37.4022,37.325,37.3481,67500.0
2008-07-08 12:30:00,48.42,48.49,48.35,48.43,28500.0,37.379,37.433,37.325,37.3867,28500.0
2008-07-08 12:35:00,48.42,48.49,48.4,48.46,42100.0,37.379,37.433,37.3636,37.4099,42100.0
2008-07-08 12:40:00,48.46,48.48,48.41,48.42,90500.0,37.4099,37.4253,37.3713,37.379,90500.0
2008-07-08 12:45:00,48.42,48.44,48.35,48.35,26400.0,37.379,37.3944,37.325,37.325,26400.0
2008-07-08 12:50:00,48.35,48.39,48.32,48.34,22100.0,37.325,37.3558,37.3018,37.3172,22100.0
2008-07-08 12:55:00,48.33,48.41,48.31,48.4,23800.0,37.3095,37.3713,37.2941,37.3636,23800.0
2008-07-08 13:00:00,48.4,48.45,48.4,48.45,17200.0,37.3636,37.4022,37.3636,37.4022,17200.0
2008-07-08 13:05:00,48.45,48.49,48.4,48.4,31700.0,37.4022,37.433,37.3636,37.3636,31700.0
2008-07-08 13:10:00,48.4,48.43,48.4,48.41,18300.0,37.3636,37.3867,37.3636,37.3713,18300.0
2008-07-08 13:15:00,48.42,48.42,48.29,48.3,24000.0,37.379,37.379,37.2786,37.2864,24000.0
2008-07-08 13:20:00,48.29,48.32,48.25,48.26,22300.0,37.2786,37.3018,37.2478,37.2555,22300.0
2008-07-08 13:25:00,48.26,48.3,48.25,48.29,15400.0,37.2555,37.2864,37.2478,37.2786,15400.0
2008-07-08 13:30:00,48.3,48.35,48.25,48.29,18400.0,37.2864,37.325,37.2478,37.2786,18400.0
2008-07-08 13:35:00,48.27,48.31,48.24,48.25,37900.0,37.2632,37.2941,37.2401,37.2478,37900.0
2008-07-08 13:40:00,48.25,48.31,48.2,48.31,17400.0,37.2478,37.2941,37.2092,37.2941,17400.0
2008-07-08 13:45:00,48.3,48.31,48.16,48.21,37900.0,37.2864,37.2941,37.1783,37.2169,37900.0
2008-07-08 13:50:00,48.22,48.22,48.13,48.14,11400.0,37.2246,37.2246,37.1551,37.1629,11400.0
2008-07-08 13:55:00,48.16,48.21,48.08,48.12,15600.0,37.1783,37.2169,37.1165,37.1474,15600.0
2008-07-08 14:00:00,48.12,48.19,48.08,48.18,13100.0,37.1474,37.2015,37.1165,37.1937,13100.0
2008-07-08 14:05:00,48.18,48.23,48.14,48.18,26300.0,37.1937,37.2323,37.1629,37.1937,26300.0
2008-07-08 14:10:00,48.18,48.26,48.17,48.18,15100.0,37.1937,37.2555,37.186,37.1937,15100.0
2008-07-08 14:15:00,48.18,48.3,48.17,48.28,56300.0,37.1937,37.2864,37.186,37.2709,56300.0
2008-07-08 14:20:00,48.29,48.31,48.2,48.22,28800.0,37.2786,37.2941,37.2092,37.2246,28800.0
2008-07-08 14:25:00,48.21,48.22,48.12,48.14,51100.0,37.2169,37.2246,37.1474,37.1629,51100.0
2008-07-08 14:30:00,48.14,48.24,48.07,48.16,46800.0,37.1629,37.2401,37.1088,37.1783,46800.0
2008-07-08 14:35:00,48.17,48.31,48.17,48.2,51300.0,37.186,37.2941,37.186,37.2092,51300.0
2008-07-08 14:40:00,48.21,48.44,48.2,48.37,36100.0,37.2169,37.3944,37.2092,37.3404,36100.0
2008-07-08 14:45:00,48.35,48.49,48.35,48.47,41800.0,37.325,37.433,37.325,37.4176,41800.0
2008-07-08 14:50:00,48.46,48.56,48.43,48.56,28000.0,37.4099,37.4871,37.3867,37.4871,28000.0
2008-07-08 14:55:00,48.55,48.61,48.48,48.6,34700.0,37.4794,37.5257,37.4253,37.518,34700.0
2008-07-08 15:00:00,48.61,48.67,48.6,48.65,33400.0,37.5257,37.572,37.518,37.5566,33400.0
2008-07-08 15:05:00,48.64,48.74,48.6,48.69,64100.0,37.5488,37.626,37.518,37.5874,64100.0
2008-07-08 15:10:00,48.69,48.85,48.67,48.84,109700.0,37.5874,37.711,37.572,37.7032,109700.0
2008-07-08 15:15:00,48.85,48.9,48.81,48.82,63000.0,37.711,37.7496,37.6801,37.6878,63000.0
2008-07-08 15:20:00,48.8,48.81,48.72,48.81,31600.0,37.6724,37.6801,37.6106,37.6801,31600.0
2008-07-08 15:25:00,48.8,48.92,48.78,48.92,45300.0,37.6724,37.765,37.6569,37.765,45300.0
2008-07-08 15:30:00,48.92,48.96,48.88,48.94,46200.0,37.765,37.7959,37.7341,37.7804,46200.0
2008-07-08 15:35:00,48.96,48.97,48.88,48.93,85400.0,37.7959,37.8036,37.7341,37.7727,85400.0
2008-07-08 15:40:00,48.94,48.98,48.87,48.88,38900.0,37.7804,37.8113,37.7264,37.7341,38900.0
2008-07-08 15:45:00,48.88,48.92,48.87,48.9,41500.0,37.7341,37.765,37.7264,37.7496,41500.0
2008-07-08 15:50:00,48.89,49.03,48.89,49.0,93100.0,37.7418,37.8499,37.7418,37.8268,93100.0
2008-07-08 15:55:00,49.0,49.01,48.83,48.92,217400.0,37.8268,37.8345,37.6955,37.765,217400.0
2008-07-09 09:30:00,49.25,49.27,49.09,49.26,49800.0,38.0197,38.0352,37.8962,38.0275,49800.0
2008-07-09 09:35:00,49.26,49.35,49.07,49.07,38300.0,38.0275,38.0969,37.8808,37.8808,38300.0
2008-07-09 09:40:00,49.08,49.14,49.07,49.1,44400.0,37.8885,37.9348,37.8808,37.9039,44400.0
2008-07-09 09:45:00,49.1,49.26,49.1,49.11,54600.0,37.9039,38.0275,37.9039,37.9117,54600.0
2008-07-09 09:50:00,49.11,49.11,48.96,49.0,53700.0,37.9117,37.9117,37.7959,37.8268,53700.0
2008-07-09 09:55:00,49.0,49.1,48.96,49.09,84300.0,37.8268,37.9039,37.7959,37.8962,84300.0
2008-07-09 10:00:00,49.09,49.15,49.0,49.03,66100.0,37.8962,37.9425,37.8268,37.8499,66100.0
2008-07-09 10:05:00,49.03,49.2,48.95,49.2,54000.0,37.8499,37.9811,37.7882,37.9811,54000.0
2008-07-09 10:10:00,49.18,49.26,49.18,49.24,54800.0,37.9657,38.0275,37.9657,38.012,54800.0
2008-07-09 10:15:00,49.23,49.43,49.22,49.4,31600.0,38.0043,38.1587,37.9966,38.1355,31600.0
2008-07-09 10:20:00,49.41,49.44,49.35,49.39,43400.0,38.1433,38.1664,38.0969,38.1278,43400.0
2008-07-09 10:25:00,49.37,49.5,49.37,49.44,39100.0,38.1124,38.2127,38.1124,38.1664,39100.0
2008-07-09 10:30:00,49.44,49.46,49.35,49.35,37500.0,38.1664,38.1819,38.0969,38.0969,37500.0
2008-07-09 10:35:00,49.36,49.43,49.26,49.4,288300.0,38.1047,38.1587,38.0275,38.1355,288300.0
2008-07-09 10:40:00,49.4,49.42,49.31,49.31,21500.0,38.1355,38.151,38.0661,38.0661,21500.0
2008-07-09 10:45:00,49.31,49.37,49.26,49.35,31100.0,38.0661,38.1124,38.0275,38.0969,31100.0
2008-07-09 10:50:00,49.32,49.36,49.31,49.35,11500.0,38.0738,38.1047,38.0661,38.0969,11500.0
2008-07-09 10:55:00,49.35,49.46,49.35,49.39,26900.0,38.0969,38.1819,38.0969,38.1278,26900.0
2008-07-09 11:00:00,49.4,49.5,49.37,49.5,38400.0,38.1355,38.2127,38.1124,38.2127,38400.0
2008-07-09 11:05:00,49.49,49.5,49.47,49.49,15800.0,38.205,38.2127,38.1896,38.205,15800.0
2008-07-09 11:10:00,49.48,49.5,49.41,49.42,80100.0,38.1973,38.2127,38.1433,38.151,80100.0
2008-07-09 11:15:00,49.42,49.5,49.42,49.49,38200.0,38.151,38.2127,38.151,38.205,38200.0
2008-07-09 11:20:00,49.47,49.53,49.45,49.53,19000.0,38.1896,38.2359,38.1741,38.2359,19000.0
2008-07-09 11:25:00,49.55,49.64,49.55,49.64,19000.0,38.2513,38.3208,38.2513,38.3208,19000.0
2008-07-09 11:30:00,49.62,49.64,49.56,49.56,7600.0,38.3054,38.3208,38.2591,38.2591,7600.0
2008-07-09 11:35:00,49.56,49.58,49.37,49.37,44400.0,38.2591,38.2745,38.1124,38.1124,44400.0
2008-07-09 11:40:00,49.37,49.39,49.35,49.38,12300.0,38.1124,38.1278,38.0969,38.1201,12300.0
2008-07-09 11:45:00,49.36,49.39,49.33,49.34,25800.0,38.1047,38.1278,38.0815,38.0892,25800.0
2008-07-09 11:50:00,49.35,49.35,49.21,49.28,22000.0,38.0969,38.0969,37.9889,38.0429,22000.0
2008-07-09 11:55:00,49.28,49.32,49.26,49.3,7800.0,38.0429,38.0738,38.0275,38.0583,7800.0
2008-07-09 12:00:00,49.29,49.31,49.24,49.28,10200.0,38.0506,38.0661,38.012,38.0429,10200.0
2008-07-09 12:05:00,49.28,49.29,49.2,49.26,41900.0,38.0429,38.0506,37.9811,38.0275,41900.0
2008-07-09 12:10:00,49.27,49.29,49.21,49.21,6500.0,38.0352,38.0506,37.9889,37.9889,6500.0
2008-07-09 12:15:00,49.22,49.33,49.22,49.3,33500.0,37.9966,38.0815,37.9966,38.0583,33500.0
2008-07-09 12:20:00,49.32,49.35,49.25,49.29,20700.0,38.0738,38.0969,38.0197,38.0506,20700.0
2008-07-09 12:25:00,49.31,49.39,49.28,49.36,42600.0,38.0661,38.1278,38.0429,38.1047,42600.0
2008-07-09 12:30:00,49.36,49.36,49.3,49.33,21600.0,38.1047,38.1047,38.0583,38.0815,21600.0
2008-07-09 12:35:00,49.31,49.31,49.16,49.17,35200.0,38.0661,38.0661,37.9503,37.958,35200.0
2008-07-09 12:40:00,49.17,49.2,49.08,49.1,89000.0,37.958,37.9811,37.8885,37.9039,89000.0
2008-07-09 12:45:00,49.1,49.2,49.08,49.19,166700.0,37.9039,37.9811,37.8885,37.9734,166700.0
2008-07-09 12:50:00,49.19,49.27,49.18,49.21,43200.0,37.9734,38.0352,37.9657,37.9889,43200.0
2008-07-09 12:55:00,49.2,49.23,49.19,49.19,18600.0,37.9811,38.0043,37.9734,37.9734,18600.0
2008-07-09 13:00:00,49.2,49.21,49.06,49.1,44100.0,37.9811,37.9889,37.8731,37.9039,44100.0
2008-07-09 13:05:00,49.11,49.17,49.09,49.1,27100.0,37.9117,37.958,37.8962,37.9039,27100.0
2008-07-09 13:10:00,49.14,49.17,49.1,49.16,10400.0,37.9348,37.958,37.9039,37.9503,10400.0
2008-07-09 13:15:00,49.16,49.2,49.12,49.17,6600.0,37.9503,37.9811,37.9194,37.958,6600.0
2008-07-09 13:20:00,49.2,49.21,49.13,49.15,8500.0,37.9811,37.9889,37.9271,37.9425,8500.0
2008-07-09 13:25:00,49.19,49.19,49.12,49.15,10000.0,37.9734,37.9734,37.9194,37.9425,10000.0
2008-07-09 13:30:00,49.2,49.26,49.18,49.21,15400.0,37.9811,38.0275,37.9657,37.9889,15400.0
2008-07-09 13:35:00,49.21,49.23,49.13,49.14,14600.0,37.9889,38.0043,37.9271,37.9348,14600.0
2008-07-09 13:40:00,49.16,49.22,49.16,49.21,5200.0,37.9503,37.9966,37.9503,37.9889,5200.0
2008-07-09 13:45:00,49.21,49.21,49.17,49.2,3800.0,37.9889,37.9889,37.958,37.9811,3800.0
2008-07-09 13:50:00,49.21,49.21,49.14,49.14,4100.0,37.9889,37.9889,37.9348,37.9348,4100.0
2008-07-09 13:55:00,49.19,49.19,49.15,49.15,11000.0,37.9734,37.9734,37.9425,37.9425,11000.0
2008-07-09 14:00:00,49.14,49.14,49.0,49.1,21000.0,37.9348,37.9348,37.8268,37.9039,21000.0
2008-07-09 14:05:00,49.12,49.14,49.03,49.1,16500.0,37.9194,37.9348,37.8499,37.9039,16500.0
2008-07-09 14:10:00,49.11,49.15,49.06,49.1,9000.0,37.9117,37.9425,37.8731,37.9039,9000.0
2008-07-09 14:15:00,49.11,49.17,49.02,49.02,26500.0,37.9117,37.958,37.8422,37.8422,26500.0
2008-07-09 14:20:00,49.0,49.07,48.95,49.01,44000.0,37.8268,37.8808,37.7882,37.8345,44000.0
2008-07-09 14:25:00,49.01,49.04,48.96,48.99,26100.0,37.8345,37.8576,37.7959,37.819,26100.0
2008-07-09 14:30:00,49.0,49.09,48.97,48.97,9600.0,37.8268,37.8962,37.8036,37.8036,9600.0
2008-07-09 14:35:00,48.99,48.99,48.86,48.88,22600.0,37.819,37.819,37.7187,37.7341,22600.0
2008-07-09 14:40:00,48.87,49.02,48.87,48.92,24100.0,37.7264,37.8422,37.7264,37.765,24100.0
2008-07-09 14:45:00,48.9,48.94,48.83,48.84,51400.0,37.7496,37.7804,37.6955,37.7032,51400.0
2008-07-09 14:50:00,48.86,48.87,48.64,48.74,55300.0,37.7187,37.7264,37.5488,37.626,55300.0
2008-07-09 14:55:00,48.74,48.79,48.7,48.76,11500.0,37.626,37.6646,37.5952,37.6415,11500.0
2008-07-09 15:00:00,48.76,48.77,48.62,48.67,40600.0,37.6415,37.6492,37.5334,37.572,40600.0
2008-07-09 15:05:00,48.67,48.7,48.56,48.56,75100.0,37.572,37.5952,37.4871,37.4871,75100.0
2008-07-09 15:10:00,48.55,48.67,48.53,48.6,78400.0,37.4794,37.572,37.4639,37.518,78400.0
2008-07-09 15:15:00,48.61,48.66,48.6,48.63,70900.0,37.5257,37.5643,37.518,37.5411,70900.0
2008-07-09 15:20:00,48.63,48.69,48.61,48.68,12400.0,37.5411,37.5874,37.5257,37.5797,12400.0
2008-07-09 15:25:00,48.68,48.74,48.61,48.66,28500.0,37.5797,37.626,37.5257,37.5643,28500.0
2008-07-09 15:30:00,48.67,48.68,48.58,48.61,83800.0,37.572,37.5797,37.5025,37.5257,83800.0
2008-07-09 15:35:00,48.6,48.68,48.53,48.53,52700.0,37.518,37.5797,37.4639,37.4639,52700.0
2008-07-09 15:40:00,48.52,48.52,48.23,48.23,96400.0,37.4562,37.4562,37.2323,37.2323,96400.0
2008-07-09 15:45:00,48.22,48.43,48.2,48.26,66400.0,37.2246,37.3867,37.2092,37.2555,66400.0
2008-07-09 15:50:00,48.27,48.39,48.25,48.34,49300.0,37.2632,37.3558,37.2478,37.3172,49300.0
2008-07-09 15:55:00,48.35,48.35,48.1,48.1,166500.0,37.325,37.325,37.132,37.132,166500.0
2008-07-10 09:30:00,48.84,49.21,48.84,49.12,22000.0,37.7032,37.9889,37.7032,37.9194,22000.0
2008-07-10 09:35:00,49.11,49.17,48.93,48.93,64500.0,37.9117,37.958,37.7727,37.7727,64500.0
2008-07-10 09:40:00,48.93,49.24,48.89,49.13,95600.0,37.7727,38.012,37.7418,37.9271,95600.0
2008-07-10 09:45:00,49.16,49.22,49.05,49.2,57800.0,37.9503,37.9966,37.8653,37.9811,57800.0
2008-07-10 09:50:00,49.2,49.2,49.01,49.03,50300.0,37.9811,37.9811,37.8345,37.8499,50300.0
2008-07-10 09:55:00,49.04,49.06,48.88,48.9,48100.0,37.8576,37.8731,37.7341,37.7496,48100.0
2008-07-10 10:00:00,48.89,48.94,48.75,48.82,29200.0,37.7418,37.7804,37.6338,37.6878,29200.0
2008-07-10 10:05:00,48.79,48.86,48.72,48.81,26800.0,37.6646,37.7187,37.6106,37.6801,26800.0
2008-07-10 10:10:00,48.8,48.91,48.65,48.65,43300.0,37.6724,37.7573,37.5566,37.5566,43300.0
2008-07-10 10:15:00,48.64,48.64,48.5,48.58,46400.0,37.5488,37.5488,37.4408,37.5025,46400.0
2008-07-10 10:20:00,48.56,48.72,48.54,48.66,18800.0,37.4871,37.6106,37.4716,37.5643,18800.0
2008-07-10 10:25:00,48.63,48.75,48.56,48.72,27100.0,37.5411,37.6338,37.4871,37.6106,27100.0
2008-07-10 10:30:00,48.73,48.86,48.64,48.82,27100.0,37.6183,37.7187,37.5488,37.6878,27100.0
2008-07-10 10:35:00,48.81,48.82,48.7,48.8,45700.0,37.6801,37.6878,37.5952,37.6724,45700.0
2008-07-10 10:40:00,48.79,48.96,48.78,48.93,18200.0,37.6646,37.7959,37.6569,37.7727,18200.0
2008-07-10 10:45:00,48.94,49.09,48.94,49.06,76400.0,37.7804,37.8962,37.7804,37.8731,76400.0
2008-07-10 10:50:00,49.05,49.06,48.95,48.96,15300.0,37.8653,37.8731,37.7882,37.7959,15300.0
2008-07-10 10:55:00,49.0,49.06,48.88,48.9,21200.0,37.8268,37.8731,37.7341,37.7496,21200.0
2008-07-10 11:00:00,48.92,49.11,48.84,49.11,51100.0,37.765,37.9117,37.7032,37.9117,51100.0
2008-07-10 11:05:00,49.11,49.15,48.87,48.92,12500.0,37.9117,37.9425,37.7264,37.765,12500.0
2008-07-10 11:10:00,48.95,49.03,48.91,48.98,17300.0,37.7882,37.8499,37.7573,37.8113,17300.0
2008-07-10 11:15:00,48.97,48.99,48.81,48.9,18500.0,37.8036,37.819,37.6801,37.7496,18500.0
2008-07-10 11:20:00,48.9,49.02,48.87,48.99,28700.0,37.7496,37.8422,37.7264,37.819,28700.0
2008-07-10 11:25:00,48.99,49.0,48.91,48.95,55200.0,37.819,37.8268,37.7573,37.7882,55200.0
2008-07-10 11:30:00,48.94,49.25,48.94,49.22,62200.0,37.7804,38.0197,37.7804,37.9966,62200.0
2008-07-10 11:35:00,49.23,49.3,49.23,49.26,10100.0,38.0043,38.0583,38.0043,38.0275,10100.0
2008-07-10 11:40:00,49.27,49.31,49.16,49.16,15000.0,38.0352,38.0661,37.9503,37.9503,15000.0
2008-07-10 11:45:00,49.16,49.22,48.98,49.0,60000.0,37.9503,37.9966,37.8113,37.8268,60000.0
2008-07-10 11:50:00,49.01,49.07,49.0,49.06,26100.0,37.8345,37.8808,37.8268,37.8731,26100.0
2008-07-10 11:55:00,49.06,49.06,48.91,48.97,36000.0,37.8731,37.8731,37.7573,37.8036,36000.0
2008-07-10 12:00:00,49.01,49.13,49.0,49.09,28600.0,37.8345,37.9271,37.8268,37.8962,28600.0
2008-07-10 12:05:00,49.11,49.22,49.11,49.13,19400.0,37.9117,37.9966,37.9117,37.9271,19400.0
2008-07-10 12:10:00,49.1,49.26,49.1,49.24,12400.0,37.9039,38.0275,37.9039,38.012,12400.0
2008-07-10 12:15:00,49.24,49.31,49.18,49.19,15100.0,38.012,38.0661,37.9657,37.9734,15100.0
2008-07-10 12:20:00,49.2,49.21,49.11,49.16,5700.0,37.9811,37.9889,37.9117,37.9503,5700.0
2008-07-10 12:25:00,49.16,49.18,49.02,49.02,15100.0,37.9503,37.9657,37.8422,37.8422,15100.0
2008-07-10 12:30:00,49.03,49.09,49.03,49.06,9800.0,37.8499,37.8962,37.8499,37.8731,9800.0
2008-07-10 12:35:00,49.05,49.07,49.02,49.06,4000.0,37.8653,37.8808,37.8422,37.8731,4000.0
2008-07-10 12:40:00,49.07,49.17,49.06,49.11,8700.0,37.8808,37.958,37.8731,37.9117,8700.0
2008-07-10 12:45:00,49.12,49.13,49.07,49.07,4900.0,37.9194,37.9271,37.8808,37.8808,4900.0
2008-07-10 12:50:00,49.05,49.07,48.94,48.97,195600.0,37.8653,37.8808,37.7804,37.8036,195600.0
2008-07-10 12:55:00,48.98,48.99,48.92,48.94,8300.0,37.8113,37.819,37.765,37.7804,8300.0
2008-07-10 13:00:00,48.98,49.13,48.98,49.1,7700.0,37.8113,37.9271,37.8113,37.9039,7700.0
2008-07-10 13:05:00,49.1,49.18,49.07,49.14,7900.0,37.9039,37.9657,37.8808,37.9348,7900.0
2008-07-10 13:10:00,49.12,49.18,49.07,49.13,7900.0,37.9194,37.9657,37.8808,37.9271,7900.0
2008-07-10 13:15:00,49.14,49.26,49.08,49.21,18100.0,37.9348,38.0275,37.8885,37.9889,18100.0
2008-07-10 13:20:00,49.19,49.25,49.16,49.18,6400.0,37.9734,38.0197,37.9503,37.9657,6400.0
2008-07-10 13:25:00,49.15,49.25,49.12,49.23,6000.0,37.9425,38.0197,37.9194,38.0043,6000.0
2008-07-10 13:30:00,49.22,49.34,49.22,49.28,30700.0,37.9966,38.0892,37.9966,38.0429,30700.0
2008-07-10 13:35:00,49.28,49.34,49.24,49.27,13500.0,38.0429,38.0892,38.012,38.0352,13500.0
2008-07-10 13:40:00,49.29,49.31,49.27,49.27,8900.0,38.0506,38.0661,38.0352,38.0352,8900.0
2008-07-10 13:45:00,49.28,49.31,49.26,49.3,8900.0,38.0429,38.0661,38.0275,38.0583,8900.0
2008-07-10 13:50:00,49.31,49.41,49.26,49.38,23000.0,38.0661,38.1433,38.0275,38.1201,23000.0
2008-07-10 13:55:00,49.4,49.44,49.25,49.25,5600.0,38.1355,38.1664,38.0197,38.0197,5600.0
2008-07-10 14:00:00,49.23,49.25,49.16,49.19,23700.0,38.0043,38.0197,37.9503,37.9734,23700.0
2008-07-10 14:05:00,49.18,49.24,49.14,49.15,16900.0,37.9657,38.012,37.9348,37.9425,16900.0
2008-07-10 14:10:00,49.14,49.23,49.04,49.04,21900.0,37.9348,38.0043,37.8576,37.8576,21900.0
2008-07-10 14:15:00,49.05,49.09,48.99,48.99,8800.0,37.8653,37.8962,37.819,37.819,8800.0
2008-07-10 14:20:00,48.98,49.07,48.95,49.04,29100.0,37.8113,37.8808,37.7882,37.8576,29100.0
2008-07-10 14:25:00,49.03,49.03,48.76,48.83,31700.0,37.8499,37.8499,37.6415,37.6955,31700.0
2008-07-10 14:30:00,48.84,48.92,48.8,48.83,11800.0,37.7032,37.765,37.6724,37.6955,11800.0
2008-07-10 14:35:00,48.85,48.89,48.78,48.85,9800.0,37.711,37.7418,37.6569,37.711,9800.0
2008-07-10 14:40:00,48.87,48.89,48.64,48.64,14400.0,37.7264,37.7418,37.5488,37.5488,14400.0
2008-07-10 14:45:00,48.61,48.72,48.59,48.62,23800.0,37.5257,37.6106,37.5102,37.5334,23800.0
2008-07-10 14:50:00,48.61,48.64,48.5,48.6,36900.0,37.5257,37.5488,37.4408,37.518,36900.0
2008-07-10 14:55:00,48.59,48.68,48.56,48.6,33100.0,37.5102,37.5797,37.4871,37.518,33100.0
2008-07-10 15:00:00,48.57,48.88,48.55,48.75,28500.0,37.4948,37.7341,37.4794,37.6338,28500.0
2008-07-10 15:05:00,48.79,48.9,48.72,48.87,48000.0,37.6646,37.7496,37.6106,37.7264,48000.0
2008-07-10 15:10:00,48.87,48.9,48.81,48.9,12500.0,37.7264,37.7496,37.6801,37.7496,12500.0
2008-07-10 15:15:00,48.9,48.91,48.79,48.79,27600.0,37.7496,37.7573,37.6646,37.6646,27600.0
2008-07-10 15:20:00,48.82,49.0,48.82,48.93,51800.0,37.6878,37.8268,37.6878,37.7727,51800.0
2008-07-10 15:25:00,48.94,49.08,48.9,49.07,66600.0,37.7804,37.8885,37.7496,37.8808,66600.0
2008-07-10 15:30:00,49.04,49.1,48.97,49.0,36200.0,37.8576,37.9039,37.8036,37.8268,36200.0
2008-07-10 15:35:00,49.02,49.03,48.89,48.99,41300.0,37.8422,37.8499,37.7418,37.819,41300.0
2008-07-10 15:40:00,48.99,49.18,48.92,49.15,26700.0,37.819,37.9657,37.765,37.9425,26700.0
2008-07-10 15:45:00,49.14,49.24,49.12,49.15,95400.0,37.9348,38.012,37.9194,37.9425,95400.0
2008-07-10 15:50:00,49.14,49.24,49.1,49.24,80500.0,37.9348,38.012,37.9039,38.012,80500.0
2008-07-10 15:55:00,49.24,49.41,49.22,49.29,98900.0,38.012,38.1433,37.9966,38.0506,98900.0
2008-07-11 09:30:00,49.19,49.3,48.74,49.08,27000.0,37.9734,38.0583,37.626,37.8885,27000.0
2008-07-11 09:35:00,49.09,49.25,49.07,49.15,40600.0,37.8962,38.0197,37.8808,37.9425,40600.0
2008-07-11 09:40:00,49.15,49.37,49.09,49.37,41300.0,37.9425,38.1124,37.8962,38.1124,41300.0
2008-07-11 09:45:00,49.41,49.51,49.35,49.51,23600.0,38.1433,38.2205,38.0969,38.2205,23600.0
2008-07-11 09:50:00,49.53,49.53,49.35,49.51,19500.0,38.2359,38.2359,38.0969,38.2205,19500.0
2008-07-11 09:55:00,49.52,49.6,49.46,49.58,22200.0,38.2282,38.2899,38.1819,38.2745,22200.0
2008-07-11 10:00:00,49.57,49.67,49.49,49.67,112900.0,38.2668,38.344,38.205,38.344,112900.0
2008-07-11 10:05:00,49.64,49.68,49.52,49.65,25700.0,38.3208,38.3517,38.2282,38.3285,25700.0
2008-07-11 10:10:00,49.62,49.64,49.51,49.63,30700.0,38.3054,38.3208,38.2205,38.3131,30700.0
2008-07-11 10:15:00,49.6,49.61,49.43,49.48,48600.0,38.2899,38.2977,38.1587,38.1973,48600.0
2008-07-11 10:20:00,49.48,49.49,49.36,49.44,23600.0,38.1973,38.205,38.1047,38.1664,23600.0
2008-07-11 10:25:00,49.44,49.51,49.12,49.25,61000.0,38.1664,38.2205,37.9194,38.0197,61000.0
2008-07-11 10:30:00,49.23,49.31,49.07,49.22,45800.0,38.0043,38.0661,37.8808,37.9966,45800.0
2008-07-11 10:35:00,49.22,49.25,49.1,49.1,21600.0,37.9966,38.0197,37.9039,37.9039,21600.0
2008-07-11 10:40:00,49.1,49.21,49.1,49.18,33400.0,37.9039,37.9889,37.9039,37.9657,33400.0
2008-07-11 10:45:00,49.18,49.27,49.14,49.25,18900.0,37.9657,38.0352,37.9348,38.0197,18900.0
2008-07-11 10:50:00,49.26,49.37,49.23,49.26,24000.0,38.0275,38.1124,38.0043,38.0275,24000.0
2008-07-11 10:55:00,49.27,49.31,49.2,49.3,48000.0,38.0352,38.0661,37.9811,38.0583,48000.0
2008-07-11 11:00:00,49.31,49.34,49.18,49.18,44800.0,38.0661,38.0892,37.9657,37.9657,44800.0
2008-07-11 11:05:00,49.19,49.27,49.12,49.19,22500.0,37.9734,38.0352,37.9194,37.9734,22500.0
2008-07-11 11:10:00,49.19,49.32,49.18,49.24,17000.0,37.9734,38.0738,37.9657,38.012,17000.0
2008-07-11 11:15:00,49.22,49.25,49.05,49.08,7800.0,37.9966,38.0197,37.8653,37.8885,7800.0
2008-07-11 11:20:00,49.14,49.14,48.97,49.0,23400.0,37.9348,37.9348,37.8036,37.8268,23400.0
2008-07-11 11:25:00,48.98,49.03,48.95,48.98,14800.0,37.8113,37.8499,37.7882,37.8113,14800.0
2008-07-11 11:30:00,48.96,48.96,48.82,48.92,9000.0,37.7959,37.7959,37.6878,37.765,9000.0
2008-07-11 11:35:00,48.97,49.07,48.93,49.01,7600.0,37.8036,37.8808,37.7727,37.8345,7600.0
2008-07-11 11:40:00,49.02,49.16,48.97,49.16,15700.0,37.8422,37.9503,37.8036,37.9503,15700.0
2008-07-11 11:45:00,49.16,49.16,49.04,49.07,7700.0,37.9503,37.9503,37.8576,37.8808,7700.0
2008-07-11 11:50:00,49.05,49.08,48.98,48.98,6600.0,37.8653,37.8885,37.8113,37.8113,6600.0
2008-07-11 11:55:00,48.98,49.05,48.98,49.02,52900.0,37.8113,37.8653,37.8113,37.8422,52900.0
2008-07-11 12:00:00,49.01,49.08,48.95,49.08,30400.0,37.8345,37.8885,37.7882,37.8885,30400.0
2008-07-11 12:05:00,49.08,49.09,48.89,48.89,39600.0,37.8885,37.8962,37.7418,37.7418,39600.0
2008-07-11 12:10:00,48.89,48.9,48.84,48.9,40900.0,37.7418,37.7496,37.7032,37.7496,40900.0
2008-07-11 12:15:00,48.91,48.93,48.86,48.89,19000.0,37.7573,37.7727,37.7187,37.7418,19000.0
2008-07-11 12:20:00,48.86,48.96,48.84,48.95,19700.0,37.7187,37.7959,37.7032,37.7882,19700.0
2008-07-11 12:25:00,48.93,48.93,48.84,48.9,31200.0,37.7727,37.7727,37.7032,37.7496,31200.0
2008-07-11 12:30:00,48.92,48.92,48.81,48.85,21100.0,37.765,37.765,37.6801,37.711,21100.0
2008-07-11 12:35:00,48.87,48.95,48.83,48.83,20800.0,37.7264,37.7882,37.6955,37.6955,20800.0
2008-07-11 12:40:00,48.8,48.96,48.8,48.94,12300.0,37.6724,37.7959,37.6724,37.7804,12300.0
2008-07-11 12:45:00,48.91,48.94,48.9,48.92,19100.0,37.7573,37.7804,37.7496,37.765,19100.0
2008-07-11 12:50:00,48.94,48.96,48.81,48.83,8600.0,37.7804,37.7959,37.6801,37.6955,8600.0
2008-07-11 12:55:00,48.82,48.84,48.75,48.84,12800.0,37.6878,37.7032,37.6338,37.7032,12800.0
2008-07-11 13:00:00,48.83,48.89,48.77,48.88,24400.0,37.6955,37.7418,37.6492,37.7341,24400.0
2008-07-11 13:05:00,48.88,48.91,48.88,48.89,21500.0,37.7341,37.7573,37.7341,37.7418,21500.0
2008-07-11 13:10:00,48.89,48.89,48.8,48.88,29800.0,37.7418,37.7418,37.6724,37.7341,29800.0
2008-07-11 13:15:00,48.89,49.02,48.86,49.02,25500.0,37.7418,37.8422,37.7187,37.8422,25500.0
2008-07-11 13:20:00,49.03,49.12,48.97,49.04,25500.0,37.8499,37.9194,37.8036,37.8576,25500.0
2008-07-11 13:25:00,49.03,49.07,48.97,49.02,17500.0,37.8499,37.8808,37.8036,37.8422,17500.0
2008-07-11 13:30:00,49.0,49.04,48.97,49.02,5200.0,37.8268,37.8576,37.8036,37.8422,5200.0
2008-07-11 13:35:00,49.0,49.18,49.0,49.17,20400.0,37.8268,37.9657,37.8268,37.958,20400.0
2008-07-11 13:40:00,49.18,49.25,49.16,49.2,16400.0,37.9657,38.0197,37.9503,37.9811,16400.0
2008-07-11 13:45:00,49.19,49.19,49.07,49.11,17400.0,37.9734,37.9734,37.8808,37.9117,17400.0
2008-07-11 13:50:00,49.12,49.12,49.02,49.05,11200.0,37.9194,37.9194,37.8422,37.8653,11200.0
2008-07-11 13:55:00,49.09,49.29,49.09,49.18,14400.0,37.8962,38.0506,37.8962,37.9657,14400.0
2008-07-11 14:00:00,49.18,49.29,49.12,49.26,19200.0,37.9657,38.0506,37.9194,38.0275,19200.0
2008-07-11 14:05:00,49.23,49.4,49.22,49.24,47300.0,38.0043,38.1355,37.9966,38.012,47300.0
2008-07-11 14:10:00,49.25,49.29,49.17,49.26,12900.0,38.0197,38.0506,37.958,38.0275,12900.0
2008-07-11 14:15:00,49.26,49.34,49.17,49.27,31300.0,38.0275,38.0892,37.958,38.0352,31300.0
2008-07-11 14:20:00,49.27,49.27,49.02,49.05,44600.0,38.0352,38.0352,37.8422,37.8653,44600.0
2008-07-11 14:25:00,49.04,49.18,49.04,49.13,18700.0,37.8576,37.9657,37.8576,37.9271,18700.0
2008-07-11 14:30:00,49.13,49.16,48.94,48.94,12100.0,37.9271,37.9503,37.7804,37.7804,12100.0
2008-07-11 14:35:00,48.94,49.19,48.94,49.1,23800.0,37.7804,37.9734,37.7804,37.9039,23800.0
2008-07-11 14:40:00,49.1,49.22,49.06,49.22,13900.0,37.9039,37.9966,37.8731,37.9966,13900.0
2008-07-11 14:45:00,49.24,49.57,49.2,49.56,28400.0,38.012,38.2668,37.9811,38.2591,28400.0
2008-07-11 14:50:00,49.56,49.69,49.35,49.43,73500.0,38.2591,38.3594,38.0969,38.1587,73500.0
2008-07-11 14:55:00,49.53,49.72,49.38,49.72,50800.0,38.2359,38.3826,38.1201,38.3826,50800.0
2008-07-11 15:00:00,49.75,50.0,49.57,50.0,64400.0,38.4057,38.5987,38.2668,38.5987,64400.0
2008-07-11 15:05:00,49.99,49.99,49.8,49.91,109200.0,38.591,38.591,38.4443,38.5292,109200.0
2008-07-11 15:10:00,49.91,49.95,49.56,49.62,165800.0,38.5292,38.5601,38.2591,38.3054,165800.0
2008-07-11 15:15:00,49.6,49.66,49.46,49.52,37100.0,38.2899,38.3363,38.1819,38.2282,37100.0
2008-07-11 15:20:00,49.44,49.6,49.36,49.41,34000.0,38.1664,38.2899,38.1047,38.1433,34000.0
2008-07-11 15:25:00,49.42,49.65,49.42,49.53,40200.0,38.151,38.3285,38.151,38.2359,40200.0
2008-07-11 15:30:00,49.53,49.56,49.26,49.32,34600.0,38.2359,38.2591,38.0275,38.0738,34600.0
2008-07-11 15:35:00,49.33,49.56,49.32,49.53,39900.0,38.0815,38.2591,38.0738,38.2359,39900.0
2008-07-11 15:40:00,49.55,49.57,49.39,49.48,58100.0,38.2513,38.2668,38.1278,38.1973,58100.0
2008-07-11 15:45:00,49.48,49.6,49.39,49.44,67000.0,38.1973,38.2899,38.1278,38.1664,67000.0
2008-07-11 15:50:00,49.45,49.71,49.45,49.66,34400.0,38.1741,38.3749,38.1741,38.3363,34400.0
2008-07-11 15:55:00,49.64,49.71,49.49,49.53,56000.0,38.3208,38.3749,38.205,38.2359,56000.0
2008-07-14 09:30:00,49.93,49.93,49.75,49.75,17200.0,38.5447,38.5447,38.4057,38.4057,17200.0
2008-07-14 09:35:00,49.75,49.89,49.72,49.79,20900.0,38.4057,38.5138,38.3826,38.4366,20900.0
2008-07-14 09:40:00,49.8,49.82,49.62,49.7,15100.0,38.4443,38.4598,38.3054,38.3671,15100.0
2008-07-14 09:45:00,49.69,49.74,49.59,49.67,17600.0,38.3594,38.398,38.2822,38.344,17600.0
2008-07-14 09:50:00,49.59,49.62,49.44,49.5,60700.0,38.2822,38.3054,38.1664,38.2127,60700.0
2008-07-14 09:55:00,49.48,49.5,49.39,49.44,23700.0,38.1973,38.2127,38.1278,38.1664,23700.0
2008-07-14 10:00:00,49.43,49.44,49.3,49.4,19500.0,38.1587,38.1664,38.0583,38.1355,19500.0
2008-07-14 10:05:00,49.41,49.61,49.41,49.59,12400.0,38.1433,38.2977,38.1433,38.2822,12400.0
2008-07-14 10:10:00,49.52,49.57,49.47,49.54,11900.0,38.2282,38.2668,38.1896,38.2436,11900.0
2008-07-14 10:15:00,49.58,49.59,49.48,49.59,7400.0,38.2745,38.2822,38.1973,38.2822,7400.0
2008-07-14 10:20:00,49.56,49.6,49.45,49.45,17800.0,38.2591,38.2899,38.1741,38.1741,17800.0
2008-07-14 10:25:00,49.41,49.41,49.28,49.38,26000.0,38.1433,38.1433,38.0429,38.1201,26000.0
2008-07-14 10:30:00,49.4,49.48,49.35,49.4,8700.0,38.1355,38.1973,38.0969,38.1355,8700.0
2008-07-14 10:35:00,49.42,49.54,49.4,49.44,23900.0,38.151,38.2436,38.1355,38.1664,23900.0
2008-07-14 10:40:00,49.44,49.46,49.3,49.34,45500.0,38.1664,38.1819,38.0583,38.0892,45500.0
2008-07-14 10:45:00,49.34,49.34,49.23,49.24,38800.0,38.0892,38.0892,38.0043,38.012,38800.0
2008-07-14 10:50:00,49.26,49.38,49.25,49.37,12000.0,38.0275,38.1201,38.0197,38.1124,12000.0
2008-07-14 10:55:00,49.39,49.44,49.39,49.44,1900.0,38.1278,38.1664,38.1278,38.1664,1900.0
2008-07-14 11:00:00,49.45,49.46,49.33,49.4,12700.0,38.1741,38.1819,38.0815,38.1355,12700.0
2008-07-14 11:05:00,49.39,49.43,49.36,49.36,8800.0,38.1278,38.1587,38.1047,38.1047,8800.0
2008-07-14 11:10:00,49.32,49.34,49.2,49.29,8800.0,38.0738,38.0892,37.9811,38.0506,8800.0
2008-07-14 11:15:00,49.3,49.32,49.26,49.29,11100.0,38.0583,38.0738,38.0275,38.0506,11100.0
2008-07-14 11:20:00,49.26,49.29,49.15,49.17,5700.0,38.0275,38.0506,37.9425,37.958,5700.0
2008-07-14 11:25:00,49.15,49.25,49.15,49.24,15500.0,37.9425,38.0197,37.9425,38.012,15500.0
2008-07-14 11:30:00,49.23,49.3,49.14,49.18,10900.0,38.0043,38.0583,37.9348,37.9657,10900.0
2008-07-14 11:35:00,49.19,49.25,49.19,49.21,2000.0,37.9734,38.0197,37.9734,37.9889,2000.0
2008-07-14 11:40:00,49.14,49.28,49.14,49.24,1400.0,37.9348,38.0429,37.9348,38.012,1400.0
2008-07-14 11:45:00,49.23,49.27,49.17,49.22,3200.0,38.0043,38.0352,37.958,37.9966,3200.0
2008-07-14 11:50:00,49.22,49.23,49.07,49.07,13500.0,37.9966,38.0043,37.8808,37.8808,13500.0
2008-07-14 11:55:00,49.07,49.09,48.83,49.02,53300.0,37.8808,37.8962,37.6955,37.8422,53300.0
2008-07-14 12:00:00,49.02,49.06,48.92,48.98,19300.0,37.8422,37.8731,37.765,37.8113,19300.0
2008-07-14 12:05:00,48.96,48.98,48.9,48.98,12900.0,37.7959,37.8113,37.7496,37.8113,12900.0
2008-07-14 12:10:00,48.99,49.02,48.94,48.99,4400.0,37.819,37.8422,37.7804,37.819,4400.0
2008-07-14 12:15:00,49.0,49.12,49.0,49.1,6500.0,37.8268,37.9194,37.8268,37.9039,6500.0
2008-07-14 12:20:00,49.09,49.11,49.03,49.03,5000.0,37.8962,37.9117,37.8499,37.8499,5000.0
2008-07-14 12:25:00,49.05,49.08,48.97,49.02,6700.0,37.8653,37.8885,37.8036,37.8422,6700.0
2008-07-14 12:30:00,49.05,49.09,48.96,48.98,28500.0,37.8653,37.8962,37.7959,37.8113,28500.0
2008-07-14 12:35:00,49.0,49.04,48.93,49.02,11200.0,37.8268,37.8576,37.7727,37.8422,11200.0
2008-07-14 12:40:00,49.05,49.06,49.01,49.04,2100.0,37.8653,37.8731,37.8345,37.8576,2100.0
2008-07-14 12:45:00,49.04,49.09,49.03,49.06,5500.0,37.8576,37.8962,37.8499,37.8731,5500.0
2008-07-14 12:50:00,49.08,49.17,49.08,49.15,8400.0,37.8885,37.958,37.8885,37.9425,8400.0
2008-07-14 12:55:00,49.16,49.16,49.03,49.04,25000.0,37.9503,37.9503,37.8499,37.8576,25000.0
2008-07-14 13:00:00,49.05,49.05,48.95,49.01,8900.0,37.8653,37.8653,37.7882,37.8345,8900.0
2008-07-14 13:05:00,49.01,49.01,48.9,48.93,6900.0,37.8345,37.8345,37.7496,37.7727,6900.0
2008-07-14 13:10:00,48.94,49.02,48.87,49.02,17600.0,37.7804,37.8422,37.7264,37.8422,17600.0
2008-07-14 13:15:00,49.02,49.04,48.98,48.98,5900.0,37.8422,37.8576,37.8113,37.8113,5900.0
2008-07-14 13:20:00,49.0,49.1,48.98,49.06,19600.0,37.8268,37.9039,37.8113,37.8731,19600.0
2008-07-14 13:25:00,49.08,49.08,49.01,49.04,3500.0,37.8885,37.8885,37.8345,37.8576,3500.0
2008-07-14 13:30:00,49.05,49.06,48.98,49.03,4500.0,37.8653,37.8731,37.8113,37.8499,4500.0
2008-07-14 13:35:00,49.04,49.09,49.01,49.09,4600.0,37.8576,37.8962,37.8345,37.8962,4600.0
2008-07-14 13:40:00,49.16,49.23,49.12,49.23,7600.0,37.9503,38.0043,37.9194,38.0043,7600.0
2008-07-14 13:45:00,49.21,49.32,49.19,49.27,15600.0,37.9889,38.0738,37.9734,38.0352,15600.0
2008-07-14 13:50:00,49.27,49.27,49.18,49.18,6700.0,38.0352,38.0352,37.9657,37.9657,6700.0
2008-07-14 13:55:00,49.18,49.24,49.14,49.22,4800.0,37.9657,38.012,37.9348,37.9966,4800.0
2008-07-14 14:00:00,49.23,49.23,49.18,49.22,4300.0,38.0043,38.0043,37.9657,37.9966,4300.0
2008-07-14 14:05:00,49.21,49.33,49.19,49.3,18900.0,37.9889,38.0815,37.9734,38.0583,18900.0
2008-07-14 14:10:00,49.28,49.33,49.18,49.21,8100.0,38.0429,38.0815,37.9657,37.9889,8100.0
2008-07-14 14:15:00,49.19,49.25,49.19,49.19,10600.0,37.9734,38.0197,37.9734,37.9734,10600.0
2008-07-14 14:20:00,49.19,49.22,49.17,49.19,3100.0,37.9734,37.9966,37.958,37.9734,3100.0
2008-07-14 14:25:00,49.2,49.28,49.2,49.21,6000.0,37.9811,38.0429,37.9811,37.9889,6000.0
2008-07-14 14:30:00,49.27,49.33,49.24,49.32,3800.0,38.0352,38.0815,38.012,38.0738,3800.0
2008-07-14 14:35:00,49.33,49.33,49.26,49.3,6000.0,38.0815,38.0815,38.0275,38.0583,6000.0
2008-07-14 14:40:00,49.28,49.28,49.18,49.2,6800.0,38.0429,38.0429,37.9657,37.9811,6800.0
2008-07-14 14:45:00,49.2,49.21,49.11,49.16,4000.0,37.9811,37.9889,37.9117,37.9503,4000.0
2008-07-14 14:50:00,49.17,49.17,49.06,49.1,10800.0,37.958,37.958,37.8731,37.9039,10800.0
2008-07-14 14:55:00,49.11,49.16,49.07,49.11,7900.0,37.9117,37.9503,37.8808,37.9117,7900.0
2008-07-14 15:00:00,49.12,49.16,49.09,49.11,3800.0,37.9194,37.9503,37.8962,37.9117,3800.0
2008-07-14 15:05:00,49.11,49.11,49.0,49.06,16400.0,37.9117,37.9117,37.8268,37.8731,16400.0
2008-07-14 15:10:00,49.07,49.14,49.07,49.1,27600.0,37.8808,37.9348,37.8808,37.9039,27600.0
2008-07-14 15:15:00,49.11,49.16,49.09,49.12,16700.0,37.9117,37.9503,37.8962,37.9194,16700.0
2008-07-14 15:20:00,49.13,49.33,49.11,49.24,32300.0,37.9271,38.0815,37.9117,38.012,32300.0
2008-07-14 15:25:00,49.25,49.41,49.25,49.33,20800.0,38.0197,38.1433,38.0197,38.0815,20800.0
2008-07-14 15:30:00,49.33,49.53,49.33,49.53,38300.0,38.0815,38.2359,38.0815,38.2359,38300.0
2008-07-14 15:35:00,49.52,49.57,49.42,49.49,15600.0,38.2282,38.2668,38.151,38.205,15600.0
2008-07-14 15:40:00,49.47,49.5,49.38,49.43,47100.0,38.1896,38.2127,38.1201,38.1587,47100.0
2008-07-14 15:45:00,49.45,49.57,49.41,49.55,40400.0,38.1741,38.2668,38.1433,38.2513,40400.0
2008-07-14 15:50:00,49.57,49.59,49.36,49.37,99400.0,38.2668,38.2822,38.1047,38.1124,99400.0
2008-07-14 15:55:00,49.38,49.4,49.24,49.24,63500.0,38.1201,38.1355,38.012,38.012,63500.0
2008-07-15 09:30:00,47.81,48.04,47.74,47.76,89400.0,36.9081,37.0857,36.8541,36.8695,89400.0
2008-07-15 09:35:00,47.76,47.76,47.62,47.62,24900.0,36.8695,36.8695,36.7614,36.7614,24900.0
2008-07-15 09:40:00,47.63,47.69,47.51,47.59,50600.0,36.7691,36.8155,36.6765,36.7383,50600.0
2008-07-15 09:45:00,47.6,47.61,47.47,47.49,19300.0,36.746,36.7537,36.6456,36.6611,19300.0
2008-07-15 09:50:00,47.48,47.49,47.23,47.24,128100.0,36.6533,36.6611,36.4604,36.4681,128100.0
2008-07-15 09:55:00,47.23,47.27,47.13,47.19,123100.0,36.4604,36.4912,36.3832,36.4295,123100.0
2008-07-15 10:00:00,47.21,47.21,46.94,47.0,68300.0,36.4449,36.4449,36.2365,36.2828,68300.0
2008-07-15 10:05:00,47.0,47.03,46.86,46.9,172200.0,36.2828,36.306,36.1747,36.2056,172200.0
2008-07-15 10:10:00,46.91,47.21,46.9,47.21,98600.0,36.2133,36.4449,36.2056,36.4449,98600.0
2008-07-15 10:15:00,47.2,47.31,47.15,47.31,55900.0,36.4372,36.5221,36.3986,36.5221,55900.0
2008-07-15 10:20:00,47.3,47.36,47.21,47.28,65200.0,36.5144,36.5607,36.4449,36.499,65200.0
2008-07-15 10:25:00,47.25,47.25,47.15,47.19,60800.0,36.4758,36.4758,36.3986,36.4295,60800.0
2008-07-15 10:30:00,47.18,47.19,47.05,47.07,29400.0,36.4218,36.4295,36.3214,36.3368,29400.0
2008-07-15 10:35:00,47.05,47.12,47.01,47.1,30800.0,36.3214,36.3754,36.2905,36.36,30800.0
2008-07-15 10:40:00,47.1,47.24,47.08,47.24,48000.0,36.36,36.4681,36.3446,36.4681,48000.0
2008-07-15 10:45:00,47.23,47.24,47.13,47.23,19800.0,36.4604,36.4681,36.3832,36.4604,19800.0
2008-07-15 10:50:00,47.23,47.33,47.2,47.27,49000.0,36.4604,36.5376,36.4372,36.4912,49000.0
2008-07-15 10:55:00,47.27,47.3,47.2,47.22,29000.0,36.4912,36.5144,36.4372,36.4526,29000.0
2008-07-15 11:00:00,47.24,47.48,47.21,47.41,35600.0,36.4681,36.6533,36.4449,36.5993,35600.0
2008-07-15 11:05:00,47.44,47.78,47.42,47.66,92600.0,36.6225,36.8849,36.607,36.7923,92600.0
2008-07-15 11:10:00,47.66,47.67,47.54,47.54,64100.0,36.7923,36.8,36.6997,36.6997,64100.0
2008-07-15 11:15:00,47.56,47.68,47.48,47.68,99200.0,36.7151,36.8077,36.6533,36.8077,99200.0
2008-07-15 11:20:00,47.7,47.72,47.57,47.58,89200.0,36.8232,36.8386,36.7228,36.7305,89200.0
2008-07-15 11:25:00,47.59,47.68,47.43,47.45,27600.0,36.7383,36.8077,36.6148,36.6302,27600.0
2008-07-15 11:30:00,47.48,47.5,47.38,47.41,32800.0,36.6533,36.6688,36.5762,36.5993,32800.0
2008-07-15 11:35:00,47.41,47.52,47.4,47.46,28300.0,36.5993,36.6842,36.5916,36.6379,28300.0
2008-07-15 11:40:00,47.46,47.49,47.36,47.37,20000.0,36.6379,36.6611,36.5607,36.5684,20000.0
2008-07-15 11:45:00,47.39,47.5,47.32,47.46,35400.0,36.5839,36.6688,36.5298,36.6379,35400.0
2008-07-15 11:50:00,47.46,47.67,47.45,47.67,21000.0,36.6379,36.8,36.6302,36.8,21000.0
2008-07-15 11:55:00,47.68,47.8,47.67,47.77,53000.0,36.8077,36.9004,36.8,36.8772,53000.0
2008-07-15 12:00:00,47.77,47.83,47.72,47.78,57000.0,36.8772,36.9235,36.8386,36.8849,57000.0
2008-07-15 12:05:00,47.78,47.9,47.69,47.75,46100.0,36.8849,36.9776,36.8155,36.8618,46100.0
2008-07-15 12:10:00,47.74,47.81,47.68,47.81,35800.0,36.8541,36.9081,36.8077,36.9081,35800.0
2008-07-15 12:15:00,47.81,47.9,47.68,47.9,24600.0,36.9081,36.9776,36.8077,36.9776,24600.0
2008-07-15 12:20:00,47.91,47.99,47.87,47.9,39800.0,36.9853,37.0471,36.9544,36.9776,39800.0
2008-07-15 12:25:00,47.9,47.96,47.85,47.92,26500.0,36.9776,37.0239,36.939,36.993,26500.0
2008-07-15 12:30:00,47.93,48.19,47.9,48.18,53000.0,37.0007,37.2015,36.9776,37.1937,53000.0
2008-07-15 12:35:00,48.18,48.18,48.06,48.15,26100.0,37.1937,37.1937,37.1011,37.1706,26100.0
2008-07-15 12:40:00,48.13,48.25,48.13,48.14,16500.0,37.1551,37.2478,37.1551,37.1629,16500.0
2008-07-15 12:45:00,48.16,48.19,48.07,48.07,34700.0,37.1783,37.2015,37.1088,37.1088,34700.0
2008-07-15 12:50:00,48.04,48.12,48.02,48.07,19900.0,37.0857,37.1474,37.0702,37.1088,19900.0
2008-07-15 12:55:00,48.07,48.19,48.04,48.19,17600.0,37.1088,37.2015,37.0857,37.2015,17600.0
2008-07-15 13:00:00,48.18,48.37,48.16,48.27,34300.0,37.1937,37.3404,37.1783,37.2632,34300.0
2008-07-15 13:05:00,48.25,48.31,48.15,48.21,15600.0,37.2478,37.2941,37.1706,37.2169,15600.0
2008-07-15 13:10:00,48.23,48.35,48.2,48.3,38700.0,37.2323,37.325,37.2092,37.2864,38700.0
2008-07-15 13:15:00,48.3,48.3,48.12,48.13,11000.0,37.2864,37.2864,37.1474,37.1551,11000.0
2008-07-15 13:20:00,48.16,48.17,48.04,48.09,21800.0,37.1783,37.186,37.0857,37.1243,21800.0
2008-07-15 13:25:00,48.1,48.1,47.96,48.03,14500.0,37.132,37.132,37.0239,37.0779,14500.0
2008-07-15 13:30:00,48.02,48.13,47.93,47.99,46500.0,37.0702,37.1551,37.0007,37.0471,46500.0
2008-07-15 13:35:00,47.96,47.98,47.87,47.87,23800.0,37.0239,37.0393,36.9544,36.9544,23800.0
2008-07-15 13:40:00,47.87,48.08,47.87,48.08,17100.0,36.9544,37.1165,36.9544,37.1165,17100.0
2008-07-15 13:45:00,48.11,48.12,47.93,48.12,12700.0,37.1397,37.1474,37.0007,37.1474,12700.0
2008-07-15 13:50:00,48.12,48.13,48.03,48.08,10000.0,37.1474,37.1551,37.0779,37.1165,10000.0
2008-07-15 13:55:00,48.12,48.12,47.97,48.0,9900.0,37.1474,37.1474,37.0316,37.0548,9900.0
2008-07-15 14:00:00,48.01,48.02,47.85,47.9,37400.0,37.0625,37.0702,36.939,36.9776,37400.0
2008-07-15 14:05:00,47.91,47.91,47.78,47.82,9900.0,36.9853,36.9853,36.8849,36.9158,9900.0
2008-07-15 14:10:00,47.79,47.89,47.78,47.78,9400.0,36.8927,36.9699,36.8849,36.8849,9400.0
2008-07-15 14:15:00,47.77,48.06,47.77,48.03,20200.0,36.8772,37.1011,36.8772,37.0779,20200.0
2008-07-15 14:20:00,48.03,48.04,47.9,47.95,27500.0,37.0779,37.0857,36.9776,37.0162,27500.0
2008-07-15 14:25:00,47.98,48.05,47.91,48.01,30900.0,37.0393,37.0934,36.9853,37.0625,30900.0
2008-07-15 14:30:00,48.01,48.12,48.0,48.09,12700.0,37.0625,37.1474,37.0548,37.1243,12700.0
2008-07-15 14:35:00,48.08,48.12,48.05,48.09,12900.0,37.1165,37.1474,37.0934,37.1243,12900.0
2008-07-15 14:40:00,48.09,48.11,48.05,48.11,35700.0,37.1243,37.1397,37.0934,37.1397,35700.0
2008-07-15 14:45:00,48.1,48.13,48.08,48.13,8400.0,37.132,37.1551,37.1165,37.1551,8400.0
2008-07-15 14:50:00,48.14,48.18,48.08,48.16,23800.0,37.1629,37.1937,37.1165,37.1783,23800.0
2008-07-15 14:55:00,48.2,48.3,48.2,48.26,35900.0,37.2092,37.2864,37.2092,37.2555,35900.0
2008-07-15 15:00:00,48.27,48.44,48.27,48.35,53700.0,37.2632,37.3944,37.2632,37.325,53700.0
2008-07-15 15:05:00,48.36,48.38,48.24,48.35,36000.0,37.3327,37.3481,37.2401,37.325,36000.0
2008-07-15 15:10:00,48.36,48.44,48.26,48.3,73500.0,37.3327,37.3944,37.2555,37.2864,73500.0
2008-07-15 15:15:00,48.3,48.32,48.17,48.29,22500.0,37.2864,37.3018,37.186,37.2786,22500.0
2008-07-15 15:20:00,48.29,48.29,48.13,48.13,31100.0,37.2786,37.2786,37.1551,37.1551,31100.0
2008-07-15 15:25:00,48.14,48.14,48.0,48.01,22400.0,37.1629,37.1629,37.0548,37.0625,22400.0
2008-07-15 15:30:00,48.0,48.07,47.85,47.88,18300.0,37.0548,37.1088,36.939,36.9621,18300.0
2008-07-15 15:35:00,47.89,47.91,47.81,47.81,21900.0,36.9699,36.9853,36.9081,36.9081,21900.0
2008-07-15 15:40:00,47.83,47.87,47.72,47.72,69900.0,36.9235,36.9544,36.8386,36.8386,69900.0
2008-07-15 15:45:00,47.72,47.76,47.63,47.71,68300.0,36.8386,36.8695,36.7691,36.8309,68300.0
2008-07-15 15:50:00,47.72,47.83,47.65,47.65,63200.0,36.8386,36.9235,36.7846,36.7846,63200.0
2008-07-15 15:55:00,47.65,47.7,47.53,47.7,172800.0,36.7846,36.8232,36.6919,36.8232,172800.0
2008-07-16 09:30:00,47.58,47.89,47.58,47.89,45300.0,36.7305,36.9699,36.7305,36.9699,45300.0
2008-07-16 09:35:00,47.89,47.93,47.73,47.73,19500.0,36.9699,37.0007,36.8463,36.8463,19500.0
2008-07-16 09:40:00,47.74,47.74,47.56,47.57,49400.0,36.8541,36.8541,36.7151,36.7228,49400.0
2008-07-16 09:45:00,47.56,47.58,47.41,47.53,100000.0,36.7151,36.7305,36.5993,36.6919,100000.0
2008-07-16 09:50:00,47.53,47.82,47.52,47.82,48400.0,36.6919,36.9158,36.6842,36.9158,48400.0
2008-07-16 09:55:00,47.85,48.06,47.83,48.05,50100.0,36.939,37.1011,36.9235,37.0934,50100.0
2008-07-16 10:00:00,48.04,48.09,47.99,48.02,56500.0,37.0857,37.1243,37.0471,37.0702,56500.0
2008-07-16 10:05:00,48.0,48.01,47.89,47.97,38400.0,37.0548,37.0625,36.9699,37.0316,38400.0
2008-07-16 10:10:00,47.97,48.06,47.93,47.99,76000.0,37.0316,37.1011,37.0007,37.0471,76000.0
2008-07-16 10:15:00,47.99,48.05,47.85,47.88,33400.0,37.0471,37.0934,36.939,36.9621,33400.0
2008-07-16 10:20:00,47.88,48.04,47.86,48.01,49900.0,36.9621,37.0857,36.9467,37.0625,49900.0
2008-07-16 10:25:00,48.01,48.08,48.01,48.06,25700.0,37.0625,37.1165,37.0625,37.1011,25700.0
2008-07-16 10:30:00,48.05,48.08,48.01,48.02,13300.0,37.0934,37.1165,37.0625,37.0702,13300.0
2008-07-16 10:35:00,48.03,48.38,48.03,48.37,41600.0,37.0779,37.3481,37.0779,37.3404,41600.0
2008-07-16 10:40:00,48.38,48.45,48.26,48.35,47200.0,37.3481,37.4022,37.2555,37.325,47200.0
2008-07-16 10:45:00,48.38,48.44,48.2,48.22,42300.0,37.3481,37.3944,37.2092,37.2246,42300.0
2008-07-16 10:50:00,48.21,48.27,48.17,48.24,14900.0,37.2169,37.2632,37.186,37.2401,14900.0
2008-07-16 10:55:00,48.26,48.33,48.24,48.3,12700.0,37.2555,37.3095,37.2401,37.2864,12700.0
2008-07-16 11:00:00,48.33,48.42,48.3,48.41,25700.0,37.3095,37.379,37.2864,37.3713,25700.0
2008-07-16 11:05:00,48.42,48.48,48.41,48.43,11600.0,37.379,37.4253,37.3713,37.3867,11600.0
2008-07-16 11:10:00,48.44,48.46,48.39,48.46,13400.0,37.3944,37.4099,37.3558,37.4099,13400.0
2008-07-16 11:15:00,48.42,48.47,48.35,48.39,13600.0,37.379,37.4176,37.325,37.3558,13600.0
2008-07-16 11:20:00,48.4,48.43,48.25,48.26,95800.0,37.3636,37.3867,37.2478,37.2555,95800.0
2008-07-16 11:25:00,48.29,48.38,48.29,48.33,8600.0,37.2786,37.3481,37.2786,37.3095,8600.0
2008-07-16 11:30:00,48.34,48.4,48.34,48.39,8200.0,37.3172,37.3636,37.3172,37.3558,8200.0
2008-07-16 11:35:00,48.39,48.41,48.26,48.27,25600.0,37.3558,37.3713,37.2555,37.2632,25600.0
2008-07-16 11:40:00,48.27,48.29,48.22,48.24,52500.0,37.2632,37.2786,37.2246,37.2401,52500.0
2008-07-16 11:45:00,48.24,48.33,48.23,48.31,15400.0,37.2401,37.3095,37.2323,37.2941,15400.0
2008-07-16 11:50:00,48.32,48.43,48.32,48.42,41700.0,37.3018,37.3867,37.3018,37.379,41700.0
2008-07-16 11:55:00,48.42,48.52,48.42,48.49,74300.0,37.379,37.4562,37.379,37.433,74300.0
2008-07-16 12:00:00,48.48,48.53,48.45,48.53,133100.0,37.4253,37.4639,37.4022,37.4639,133100.0
2008-07-16 12:05:00,48.52,48.54,48.4,48.4,6500.0,37.4562,37.4716,37.3636,37.3636,6500.0
2008-07-16 12:10:00,48.4,48.48,48.35,48.46,18700.0,37.3636,37.4253,37.325,37.4099,18700.0
2008-07-16 12:15:00,48.44,48.47,48.39,48.4,7200.0,37.3944,37.4176,37.3558,37.3636,7200.0
2008-07-16 12:20:00,48.42,48.44,48.32,48.38,8500.0,37.379,37.3944,37.3018,37.3481,8500.0
2008-07-16 12:25:00,48.4,48.51,48.4,48.49,15800.0,37.3636,37.4485,37.3636,37.433,15800.0
2008-07-16 12:30:00,48.49,48.5,48.47,48.49,13800.0,37.433,37.4408,37.4176,37.433,13800.0
2008-07-16 12:35:00,48.5,48.5,48.45,48.47,23100.0,37.4408,37.4408,37.4022,37.4176,23100.0
2008-07-16 12:40:00,48.46,48.55,48.46,48.49,24200.0,37.4099,37.4794,37.4099,37.433,24200.0
2008-07-16 12:45:00,48.5,48.5,48.42,48.46,11200.0,37.4408,37.4408,37.379,37.4099,11200.0
2008-07-16 12:50:00,48.5,48.53,48.45,48.49,5700.0,37.4408,37.4639,37.4022,37.433,5700.0
2008-07-16 12:55:00,48.51,48.57,48.49,48.57,44900.0,37.4485,37.4948,37.433,37.4948,44900.0
2008-07-16 13:00:00,48.57,48.67,48.55,48.64,25600.0,37.4948,37.572,37.4794,37.5488,25600.0
2008-07-16 13:05:00,48.66,48.69,48.63,48.68,11800.0,37.5643,37.5874,37.5411,37.5797,11800.0
2008-07-16 13:10:00,48.69,48.69,48.59,48.6,24700.0,37.5874,37.5874,37.5102,37.518,24700.0
2008-07-16 13:15:00,48.62,48.66,48.57,48.57,44200.0,37.5334,37.5643,37.4948,37.4948,44200.0
2008-07-16 13:20:00,48.56,48.65,48.56,48.64,12700.0,37.4871,37.5566,37.4871,37.5488,12700.0
2008-07-16 13:25:00,48.65,48.67,48.63,48.64,22800.0,37.5566,37.572,37.5411,37.5488,22800.0
2008-07-16 13:30:00,48.65,48.67,48.62,48.63,7000.0,37.5566,37.572,37.5334,37.5411,7000.0
2008-07-16 13:35:00,48.63,48.65,48.59,48.6,9200.0,37.5411,37.5566,37.5102,37.518,9200.0
2008-07-16 13:40:00,48.61,48.64,48.56,48.56,21600.0,37.5257,37.5488,37.4871,37.4871,21600.0
2008-07-16 13:45:00,48.58,48.61,48.49,48.49,13600.0,37.5025,37.5257,37.433,37.433,13600.0
2008-07-16 13:50:00,48.49,48.52,48.49,48.51,7000.0,37.433,37.4562,37.433,37.4485,7000.0
2008-07-16 13:55:00,48.51,48.54,48.5,48.54,14300.0,37.4485,37.4716,37.4408,37.4716,14300.0
2008-07-16 14:00:00,48.53,48.62,48.36,48.54,42000.0,37.4639,37.5334,37.3327,37.4716,42000.0
2008-07-16 14:05:00,48.53,48.54,48.39,48.44,14600.0,37.4639,37.4716,37.3558,37.3944,14600.0
2008-07-16 14:10:00,48.42,48.57,48.42,48.55,25600.0,37.379,37.4948,37.379,37.4794,25600.0
2008-07-16 14:15:00,48.57,48.65,48.55,48.61,26000.0,37.4948,37.5566,37.4794,37.5257,26000.0
2008-07-16 14:20:00,48.57,48.7,48.57,48.7,38200.0,37.4948,37.5952,37.4948,37.5952,38200.0
2008-07-16 14:25:00,48.7,48.7,48.65,48.66,8200.0,37.5952,37.5952,37.5566,37.5643,8200.0
2008-07-16 14:30:00,48.66,48.7,48.64,48.7,12900.0,37.5643,37.5952,37.5488,37.5952,12900.0
2008-07-16 14:35:00,48.69,48.81,48.69,48.77,44900.0,37.5874,37.6801,37.5874,37.6492,44900.0
2008-07-16 14:40:00,48.81,48.81,48.72,48.72,7800.0,37.6801,37.6801,37.6106,37.6106,7800.0
2008-07-16 14:45:00,48.71,48.77,48.68,48.75,9800.0,37.6029,37.6492,37.5797,37.6338,9800.0
2008-07-16 14:50:00,48.75,48.79,48.73,48.79,7500.0,37.6338,37.6646,37.6183,37.6646,7500.0
2008-07-16 14:55:00,48.8,48.9,48.77,48.87,41000.0,37.6724,37.7496,37.6492,37.7264,41000.0
2008-07-16 15:00:00,48.85,48.95,48.83,48.94,51800.0,37.711,37.7882,37.6955,37.7804,51800.0
2008-07-16 15:05:00,48.95,48.99,48.93,48.96,49200.0,37.7882,37.819,37.7727,37.7959,49200.0
2008-07-16 15:10:00,48.98,48.99,48.85,48.89,30300.0,37.8113,37.819,37.711,37.7418,30300.0
2008-07-16 15:15:00,48.89,48.98,48.89,48.93,22400.0,37.7418,37.8113,37.7418,37.7727,22400.0
2008-07-16 15:20:00,48.94,49.06,48.94,49.06,97900.0,37.7804,37.8731,37.7804,37.8731,97900.0
2008-07-16 15:25:00,49.06,49.08,49.04,49.07,76100.0,37.8731,37.8885,37.8576,37.8808,76100.0
2008-07-16 15:30:00,49.07,49.14,49.07,49.14,56700.0,37.8808,37.9348,37.8808,37.9348,56700.0
2008-07-16 15:35:00,49.14,49.17,49.1,49.13,76700.0,37.9348,37.958,37.9039,37.9271,76700.0
2008-07-16 15:40:00,49.11,49.13,49.06,49.1,64900.0,37.9117,37.9271,37.8731,37.9039,64900.0
2008-07-16 15:45:00,49.1,49.12,49.01,49.04,105800.0,37.9039,37.9194,37.8345,37.8576,105800.0
2008-07-16 15:50:00,49.04,49.17,49.04,49.05,100600.0,37.8576,37.958,37.8576,37.8653,100600.0
2008-07-16 15:55:00,49.05,49.24,48.98,49.12,205300.0,37.8653,38.012,37.8113,37.9194,205300.0
2008-07-17 09:30:00,48.82,49.04,48.82,48.96,60300.0,37.6878,37.8576,37.6878,37.7959,60300.0
2008-07-17 09:35:00,48.97,49.11,48.92,49.09,41400.0,37.8036,37.9117,37.765,37.8962,41400.0
2008-07-17 09:40:00,49.09,49.18,49.01,49.18,48800.0,37.8962,37.9657,37.8345,37.9657,48800.0
2008-07-17 09:45:00,49.16,49.23,49.1,49.12,32000.0,37.9503,38.0043,37.9039,37.9194,32000.0
2008-07-17 09:50:00,49.1,49.11,49.06,49.06,44300.0,37.9039,37.9117,37.8731,37.8731,44300.0
2008-07-17 09:55:00,49.07,49.07,48.85,48.85,52700.0,37.8808,37.8808,37.711,37.711,52700.0
2008-07-17 10:00:00,48.83,48.95,48.79,48.91,83300.0,37.6955,37.7882,37.6646,37.7573,83300.0
2008-07-17 10:05:00,48.91,48.91,48.76,48.85,59300.0,37.7573,37.7573,37.6415,37.711,59300.0
2008-07-17 10:10:00,48.85,48.87,48.79,48.81,29900.0,37.711,37.7264,37.6646,37.6801,29900.0
2008-07-17 10:15:00,48.79,48.9,48.78,48.89,24400.0,37.6646,37.7496,37.6569,37.7418,24400.0
2008-07-17 10:20:00,48.87,48.87,48.79,48.82,23000.0,37.7264,37.7264,37.6646,37.6878,23000.0
2008-07-17 10:25:00,48.83,48.84,48.75,48.77,43200.0,37.6955,37.7032,37.6338,37.6492,43200.0
2008-07-17 10:30:00,48.76,48.82,48.72,48.8,55800.0,37.6415,37.6878,37.6106,37.6724,55800.0
2008-07-17 10:35:00,48.83,48.89,48.72,48.72,19300.0,37.6955,37.7418,37.6106,37.6106,19300.0
2008-07-17 10:40:00,48.72,48.84,48.63,48.68,40100.0,37.6106,37.7032,37.5411,37.5797,40100.0
2008-07-17 10:45:00,48.68,48.75,48.67,48.75,10900.0,37.5797,37.6338,37.572,37.6338,10900.0
2008-07-17 10:50:00,48.74,48.74,48.59,48.59,18700.0,37.626,37.626,37.5102,37.5102,18700.0
2008-07-17 10:55:00,48.58,48.65,48.58,48.61,23100.0,37.5025,37.5566,37.5025,37.5257,23100.0
2008-07-17 11:00:00,48.62,48.68,48.55,48.55,57800.0,37.5334,37.5797,37.4794,37.4794,57800.0
2008-07-17 11:05:00,48.56,48.56,48.44,48.47,14600.0,37.4871,37.4871,37.3944,37.4176,14600.0
2008-07-17 11:10:00,48.47,48.5,48.41,48.48,36600.0,37.4176,37.4408,37.3713,37.4253,36600.0
2008-07-17 11:15:00,48.46,48.55,48.45,48.51,23900.0,37.4099,37.4794,37.4022,37.4485,23900.0
2008-07-17 11:20:00,48.51,48.6,48.47,48.6,30000.0,37.4485,37.518,37.4176,37.518,30000.0
2008-07-17 11:25:00,48.59,48.67,48.59,48.65,16900.0,37.5102,37.572,37.5102,37.5566,16900.0
2008-07-17 11:30:00,48.66,48.7,48.63,48.66,12600.0,37.5643,37.5952,37.5411,37.5643,12600.0
2008-07-17 11:35:00,48.65,48.76,48.65,48.75,10100.0,37.5566,37.6415,37.5566,37.6338,10100.0
2008-07-17 11:40:00,48.73,48.85,48.71,48.84,18800.0,37.6183,37.711,37.6029,37.7032,18800.0
2008-07-17 11:45:00,48.84,48.86,48.83,48.83,23800.0,37.7032,37.7187,37.6955,37.6955,23800.0
2008-07-17 11:50:00,48.82,48.84,48.8,48.81,17500.0,37.6878,37.7032,37.6724,37.6801,17500.0
2008-07-17 11:55:00,48.83,48.84,48.78,48.81,24500.0,37.6955,37.7032,37.6569,37.6801,24500.0
2008-07-17 12:00:00,48.8,48.8,48.67,48.67,16400.0,37.6724,37.6724,37.572,37.572,16400.0
2008-07-17 12:05:00,48.67,48.67,48.65,48.65,16900.0,37.572,37.572,37.5566,37.5566,16900.0
2008-07-17 12:10:00,48.64,48.68,48.64,48.64,19500.0,37.5488,37.5797,37.5488,37.5488,19500.0
2008-07-17 12:15:00,48.65,48.65,48.59,48.62,34500.0,37.5566,37.5566,37.5102,37.5334,34500.0
2008-07-17 12:20:00,48.61,48.68,48.6,48.62,11800.0,37.5257,37.5797,37.518,37.5334,11800.0
2008-07-17 12:25:00,48.61,48.64,48.59,48.61,6400.0,37.5257,37.5488,37.5102,37.5257,6400.0
2008-07-17 12:30:00,48.61,48.61,48.53,48.55,24900.0,37.5257,37.5257,37.4639,37.4794,24900.0
2008-07-17 12:35:00,48.54,48.55,48.45,48.45,5900.0,37.4716,37.4794,37.4022,37.4022,5900.0
2008-07-17 12:40:00,48.43,48.46,48.41,48.41,94300.0,37.3867,37.4099,37.3713,37.3713,94300.0
2008-07-17 12:45:00,48.4,48.47,48.39,48.47,21500.0,37.3636,37.4176,37.3558,37.4176,21500.0
2008-07-17 12:50:00,48.46,48.58,48.44,48.5,20200.0,37.4099,37.5025,37.3944,37.4408,20200.0
2008-07-17 12:55:00,48.5,48.53,48.48,48.51,5200.0,37.4408,37.4639,37.4253,37.4485,5200.0
2008-07-17 13:00:00,48.49,48.61,48.47,48.61,66600.0,37.433,37.5257,37.4176,37.5257,66600.0
2008-07-17 13:05:00,48.6,48.66,48.59,48.62,15200.0,37.518,37.5643,37.5102,37.5334,15200.0
2008-07-17 13:10:00,48.6,48.8,48.59,48.8,41200.0,37.518,37.6724,37.5102,37.6724,41200.0
2008-07-17 13:15:00,48.79,48.94,48.77,48.93,20500.0,37.6646,37.7804,37.6492,37.7727,20500.0
2008-07-17 13:20:00,48.89,48.95,48.89,48.92,25700.0,37.7418,37.7882,37.7418,37.765,25700.0
2008-07-17 13:25:00,48.92,48.92,48.85,48.88,16200.0,37.765,37.765,37.711,37.7341,16200.0
2008-07-17 13:30:00,48.87,48.94,48.84,48.88,18400.0,37.7264,37.7804,37.7032,37.7341,18400.0
2008-07-17 13:35:00,48.88,49.1,48.88,49.09,58300.0,37.7341,37.9039,37.7341,37.8962,58300.0
2008-07-17 13:40:00,49.05,49.2,49.05,49.16,79000.0,37.8653,37.9811,37.8653,37.9503,79000.0
2008-07-17 13:45:00,49.16,49.18,49.06,49.11,14000.0,37.9503,37.9657,37.8731,37.9117,14000.0
2008-07-17 13:50:00,49.11,49.16,49.11,49.13,25500.0,37.9117,37.9503,37.9117,37.9271,25500.0
2008-07-17 13:55:00,49.14,49.14,49.06,49.06,18300.0,37.9348,37.9348,37.8731,37.8731,18300.0
2008-07-17 14:00:00,49.07,49.09,49.03,49.05,17200.0,37.8808,37.8962,37.8499,37.8653,17200.0
2008-07-17 14:05:00,49.05,49.18,49.04,49.13,66200.0,37.8653,37.9657,37.8576,37.9271,66200.0
2008-07-17 14:10:00,49.12,49.22,49.11,49.18,40200.0,37.9194,37.9966,37.9117,37.9657,40200.0
2008-07-17 14:15:00,49.19,49.19,49.11,49.13,18500.0,37.9734,37.9734,37.9117,37.9271,18500.0
2008-07-17 14:20:00,49.12,49.19,49.09,49.12,33800.0,37.9194,37.9734,37.8962,37.9194,33800.0
2008-07-17 14:25:00,49.1,49.26,49.1,49.24,52500.0,37.9039,38.0275,37.9039,38.012,52500.0
2008-07-17 14:30:00,49.23,49.23,49.19,49.2,62300.0,38.0043,38.0043,37.9734,37.9811,62300.0
2008-07-17 14:35:00,49.2,49.21,49.06,49.1,23800.0,37.9811,37.9889,37.8731,37.9039,23800.0
2008-07-17 14:40:00,49.1,49.14,48.98,49.01,40800.0,37.9039,37.9348,37.8113,37.8345,40800.0
2008-07-17 14:45:00,49.02,49.04,48.92,48.96,16600.0,37.8422,37.8576,37.765,37.7959,16600.0
2008-07-17 14:50:00,48.96,49.01,48.94,48.94,21900.0,37.7959,37.8345,37.7804,37.7804,21900.0
2008-07-17 14:55:00,48.94,48.94,48.77,48.86,11700.0,37.7804,37.7804,37.6492,37.7187,11700.0
2008-07-17 15:00:00,48.85,48.95,48.85,48.87,35300.0,37.711,37.7882,37.711,37.7264,35300.0
2008-07-17 15:05:00,48.88,48.91,48.77,48.77,32400.0,37.7341,37.7573,37.6492,37.6492,32400.0
2008-07-17 15:10:00,48.76,48.8,48.69,48.73,62600.0,37.6415,37.6724,37.5874,37.6183,62600.0
2008-07-17 15:15:00,48.73,48.77,48.69,48.76,28900.0,37.6183,37.6492,37.5874,37.6415,28900.0
2008-07-17 15:20:00,48.75,48.86,48.75,48.86,46500.0,37.6338,37.7187,37.6338,37.7187,46500.0
2008-07-17 15:25:00,48.85,48.85,48.73,48.75,26900.0,37.711,37.711,37.6183,37.6338,26900.0
2008-07-17 15:30:00,48.74,48.87,48.72,48.83,50200.0,37.626,37.7264,37.6106,37.6955,50200.0
2008-07-17 15:35:00,48.83,48.83,48.62,48.66,36200.0,37.6955,37.6955,37.5334,37.5643,36200.0
2008-07-17 15:40:00,48.65,48.76,48.62,48.7,77000.0,37.5566,37.6415,37.5334,37.5952,77000.0
2008-07-17 15:45:00,48.7,48.9,48.68,48.86,52900.0,37.5952,37.7496,37.5797,37.7187,52900.0
2008-07-17 15:50:00,48.84,48.87,48.75,48.85,61600.0,37.7032,37.7264,37.6338,37.711,61600.0
2008-07-17 15:55:00,48.86,48.9,48.8,48.8,86800.0,37.7187,37.7496,37.6724,37.6724,86800.0
2008-07-18 09:30:00,48.48,48.48,48.33,48.38,85200.0,37.4253,37.4253,37.3095,37.3481,85200.0
2008-07-18 09:35:00,48.3,48.3,48.19,48.23,15500.0,37.2864,37.2864,37.2015,37.2323,15500.0
2008-07-18 09:40:00,48.18,48.22,48.12,48.16,55200.0,37.1937,37.2246,37.1474,37.1783,55200.0
2008-07-18 09:45:00,48.16,48.29,48.07,48.29,34500.0,37.1783,37.2786,37.1088,37.2786,34500.0
2008-07-18 09:50:00,48.26,48.39,48.14,48.18,123800.0,37.2555,37.3558,37.1629,37.1937,123800.0
2008-07-18 09:55:00,48.12,48.21,48.1,48.18,38000.0,37.1474,37.2169,37.132,37.1937,38000.0
2008-07-18 10:00:00,48.23,48.23,48.15,48.19,32300.0,37.2323,37.2323,37.1706,37.2015,32300.0
2008-07-18 10:05:00,48.17,48.38,48.17,48.37,23200.0,37.186,37.3481,37.186,37.3404,23200.0
2008-07-18 10:10:00,48.36,48.36,48.29,48.32,25100.0,37.3327,37.3327,37.2786,37.3018,25100.0
2008-07-18 10:15:00,48.29,48.33,48.27,48.27,6000.0,37.2786,37.3095,37.2632,37.2632,6000.0
2008-07-18 10:20:00,48.27,48.27,48.17,48.2,6900.0,37.2632,37.2632,37.186,37.2092,6900.0
2008-07-18 10:25:00,48.2,48.32,48.2,48.32,4100.0,37.2092,37.3018,37.2092,37.3018,4100.0
2008-07-18 10:30:00,48.33,48.35,48.25,48.31,12200.0,37.3095,37.325,37.2478,37.2941,12200.0
2008-07-18 10:35:00,48.33,48.36,48.29,48.31,9400.0,37.3095,37.3327,37.2786,37.2941,9400.0
2008-07-18 10:40:00,48.28,48.41,48.26,48.41,8800.0,37.2709,37.3713,37.2555,37.3713,8800.0
2008-07-18 10:45:00,48.41,48.49,48.38,48.49,9200.0,37.3713,37.433,37.3481,37.433,9200.0
2008-07-18 10:50:00,48.5,48.52,48.47,48.47,23500.0,37.4408,37.4562,37.4176,37.4176,23500.0
2008-07-18 10:55:00,48.47,48.47,48.39,48.44,11900.0,37.4176,37.4176,37.3558,37.3944,11900.0
2008-07-18 11:00:00,48.44,48.47,48.41,48.43,3800.0,37.3944,37.4176,37.3713,37.3867,3800.0
2008-07-18 11:05:00,48.39,48.47,48.38,48.47,3400.0,37.3558,37.4176,37.3481,37.4176,3400.0
2008-07-18 11:10:00,48.5,48.64,48.5,48.59,24900.0,37.4408,37.5488,37.4408,37.5102,24900.0
2008-07-18 11:15:00,48.59,48.59,48.54,48.57,15100.0,37.5102,37.5102,37.4716,37.4948,15100.0
2008-07-18 11:20:00,48.56,48.59,48.49,48.49,23500.0,37.4871,37.5102,37.433,37.433,23500.0
2008-07-18 11:25:00,48.49,48.62,48.47,48.59,34800.0,37.433,37.5334,37.4176,37.5102,34800.0
2008-07-18 11:30:00,48.59,48.65,48.55,48.55,55900.0,37.5102,37.5566,37.4794,37.4794,55900.0
2008-07-18 11:35:00,48.55,48.6,48.55,48.57,30400.0,37.4794,37.518,37.4794,37.4948,30400.0
2008-07-18 11:40:00,48.58,48.64,48.58,48.62,51900.0,37.5025,37.5488,37.5025,37.5334,51900.0
2008-07-18 11:45:00,48.6,48.62,48.59,48.6,50200.0,37.518,37.5334,37.5102,37.518,50200.0
2008-07-18 11:50:00,48.6,48.62,48.55,48.59,7600.0,37.518,37.5334,37.4794,37.5102,7600.0
2008-07-18 11:55:00,48.59,48.6,48.53,48.54,28900.0,37.5102,37.518,37.4639,37.4716,28900.0
2008-07-18 12:00:00,48.54,48.55,48.49,48.51,19800.0,37.4716,37.4794,37.433,37.4485,19800.0
2008-07-18 12:05:00,48.51,48.54,48.47,48.47,4800.0,37.4485,37.4716,37.4176,37.4176,4800.0
2008-07-18 12:10:00,48.49,48.49,48.34,48.37,43000.0,37.433,37.433,37.3172,37.3404,43000.0
2008-07-18 12:15:00,48.38,48.47,48.38,48.39,23900.0,37.3481,37.4176,37.3481,37.3558,23900.0
2008-07-18 12:20:00,48.41,48.43,48.31,48.32,36600.0,37.3713,37.3867,37.2941,37.3018,36600.0
2008-07-18 12:25:00,48.32,48.36,48.32,48.33,29000.0,37.3018,37.3327,37.3018,37.3095,29000.0
2008-07-18 12:30:00,48.32,48.33,48.28,48.3,4600.0,37.3018,37.3095,37.2709,37.2864,4600.0
2008-07-18 12:35:00,48.3,48.39,48.27,48.27,54500.0,37.2864,37.3558,37.2632,37.2632,54500.0
2008-07-18 12:40:00,48.27,48.3,48.22,48.3,39500.0,37.2632,37.2864,37.2246,37.2864,39500.0
2008-07-18 12:45:00,48.29,48.32,48.27,48.27,17600.0,37.2786,37.3018,37.2632,37.2632,17600.0
2008-07-18 12:50:00,48.27,48.3,48.24,48.26,15400.0,37.2632,37.2864,37.2401,37.2555,15400.0
2008-07-18 12:55:00,48.26,48.27,48.19,48.21,11400.0,37.2555,37.2632,37.2015,37.2169,11400.0
2008-07-18 13:00:00,48.22,48.28,48.18,48.22,14900.0,37.2246,37.2709,37.1937,37.2246,14900.0
2008-07-18 13:05:00,48.23,48.23,48.17,48.2,5600.0,37.2323,37.2323,37.186,37.2092,5600.0
2008-07-18 13:10:00,48.21,48.29,48.14,48.23,7200.0,37.2169,37.2786,37.1629,37.2323,7200.0
2008-07-18 13:15:00,48.24,48.26,48.19,48.21,30800.0,37.2401,37.2555,37.2015,37.2169,30800.0
2008-07-18 13:20:00,48.21,48.27,48.2,48.22,5800.0,37.2169,37.2632,37.2092,37.2246,5800.0
2008-07-18 13:25:00,48.22,48.24,48.17,48.24,25600.0,37.2246,37.2401,37.186,37.2401,25600.0
2008-07-18 13:30:00,48.21,48.42,48.16,48.33,215500.0,37.2169,37.379,37.1783,37.3095,215500.0
2008-07-18 13:35:00,48.32,48.39,48.32,48.32,6900.0,37.3018,37.3558,37.3018,37.3018,6900.0
2008-07-18 13:40:00,48.31,48.38,48.28,48.29,3400.0,37.2941,37.3481,37.2709,37.2786,3400.0
2008-07-18 13:45:00,48.28,48.39,48.28,48.34,17900.0,37.2709,37.3558,37.2709,37.3172,17900.0
2008-07-18 13:50:00,48.34,48.38,48.33,48.36,8100.0,37.3172,37.3481,37.3095,37.3327,8100.0
2008-07-18 13:55:00,48.35,48.39,48.32,48.32,4300.0,37.325,37.3558,37.3018,37.3018,4300.0
2008-07-18 14:00:00,48.32,48.37,48.28,48.37,6800.0,37.3018,37.3404,37.2709,37.3404,6800.0
2008-07-18 14:05:00,48.36,48.38,48.29,48.32,7800.0,37.3327,37.3481,37.2786,37.3018,7800.0
2008-07-18 14:10:00,48.32,48.44,48.31,48.44,8300.0,37.3018,37.3944,37.2941,37.3944,8300.0
2008-07-18 14:15:00,48.43,48.43,48.37,48.4,7100.0,37.3867,37.3867,37.3404,37.3636,7100.0
2008-07-18 14:20:00,48.4,48.53,48.39,48.5,52200.0,37.3636,37.4639,37.3558,37.4408,52200.0
2008-07-18 14:25:00,48.47,48.49,48.44,48.46,4500.0,37.4176,37.433,37.3944,37.4099,4500.0
2008-07-18 14:30:00,48.46,48.49,48.35,48.39,17900.0,37.4099,37.433,37.325,37.3558,17900.0
2008-07-18 14:35:00,48.4,48.42,48.38,48.39,11300.0,37.3636,37.379,37.3481,37.3558,11300.0
2008-07-18 14:40:00,48.39,48.43,48.39,48.43,10000.0,37.3558,37.3867,37.3558,37.3867,10000.0
2008-07-18 14:45:00,48.42,48.43,48.4,48.41,9100.0,37.379,37.3867,37.3636,37.3713,9100.0
2008-07-18 14:50:00,48.41,48.42,48.28,48.31,7900.0,37.3713,37.379,37.2709,37.2941,7900.0
2008-07-18 14:55:00,48.3,48.31,48.22,48.27,14300.0,37.2864,37.2941,37.2246,37.2632,14300.0
2008-07-18 15:00:00,48.27,48.27,48.22,48.26,17500.0,37.2632,37.2632,37.2246,37.2555,17500.0
2008-07-18 15:05:00,48.25,48.25,48.2,48.23,10200.0,37.2478,37.2478,37.2092,37.2323,10200.0
2008-07-18 15:10:00,48.22,48.29,48.21,48.26,30900.0,37.2246,37.2786,37.2169,37.2555,30900.0
2008-07-18 15:15:00,48.26,48.3,48.21,48.21,18200.0,37.2555,37.2864,37.2169,37.2169,18200.0
2008-07-18 15:20:00,48.24,48.32,48.23,48.27,20000.0,37.2401,37.3018,37.2323,37.2632,20000.0
2008-07-18 15:25:00,48.26,48.27,48.22,48.26,11100.0,37.2555,37.2632,37.2246,37.2555,11100.0
2008-07-18 15:30:00,48.27,48.48,48.26,48.48,23400.0,37.2632,37.4253,37.2555,37.4253,23400.0
2008-07-18 15:35:00,48.48,48.5,48.43,48.46,21100.0,37.4253,37.4408,37.3867,37.4099,21100.0
2008-07-18 15:40:00,48.44,48.53,48.42,48.43,24100.0,37.3944,37.4639,37.379,37.3867,24100.0
2008-07-18 15:45:00,48.45,48.54,48.4,48.48,29000.0,37.4022,37.4716,37.3636,37.4253,29000.0
2008-07-18 15:50:00,48.46,48.47,48.36,48.4,30000.0,37.4099,37.4176,37.3327,37.3636,30000.0
2008-07-18 15:55:00,48.39,48.41,48.31,48.33,50300.0,37.3558,37.3713,37.2941,37.3095,50300.0
2008-07-21 09:30:00,49.57,49.81,49.5,49.54,32200.0,38.2668,38.452,38.2127,38.2436,32200.0
2008-07-21 09:35:00,49.54,49.86,49.51,49.73,28500.0,38.2436,38.4906,38.2205,38.3903,28500.0
2008-07-21 09:40:00,49.76,49.76,49.7,49.7,7600.0,38.4135,38.4135,38.3671,38.3671,7600.0
2008-07-21 09:45:00,49.68,49.75,49.68,49.73,4000.0,38.3517,38.4057,38.3517,38.3903,4000.0
2008-07-21 09:50:00,49.73,49.77,49.67,49.71,24300.0,38.3903,38.4212,38.344,38.3749,24300.0
2008-07-21 09:55:00,49.72,49.78,49.66,49.78,12200.0,38.3826,38.4289,38.3363,38.4289,12200.0
2008-07-21 10:00:00,49.79,49.83,49.56,49.63,41200.0,38.4366,38.4675,38.2591,38.3131,41200.0
2008-07-21 10:05:00,49.61,49.65,49.52,49.52,66700.0,38.2977,38.3285,38.2282,38.2282,66700.0
2008-07-21 10:10:00,49.52,49.55,49.47,49.55,23600.0,38.2282,38.2513,38.1896,38.2513,23600.0
2008-07-21 10:15:00,49.54,49.6,49.52,49.57,46100.0,38.2436,38.2899,38.2282,38.2668,46100.0
2008-07-21 10:20:00,49.54,49.57,49.39,49.43,60400.0,38.2436,38.2668,38.1278,38.1587,60400.0
2008-07-21 10:25:00,49.45,49.52,49.4,49.41,15800.0,38.1741,38.2282,38.1355,38.1433,15800.0
2008-07-21 10:30:00,49.43,49.49,49.42,49.44,9400.0,38.1587,38.205,38.151,38.1664,9400.0
2008-07-21 10:35:00,49.42,49.53,49.41,49.53,15700.0,38.151,38.2359,38.1433,38.2359,15700.0
2008-07-21 10:40:00,49.49,49.57,49.49,49.56,13600.0,38.205,38.2668,38.205,38.2591,13600.0
2008-07-21 10:45:00,49.56,49.59,49.53,49.58,15000.0,38.2591,38.2822,38.2359,38.2745,15000.0
2008-07-21 10:50:00,49.57,49.57,49.49,49.53,15600.0,38.2668,38.2668,38.205,38.2359,15600.0
2008-07-21 10:55:00,49.56,49.56,49.46,49.46,5300.0,38.2591,38.2591,38.1819,38.1819,5300.0
2008-07-21 11:00:00,49.48,49.5,49.35,49.35,8600.0,38.1973,38.2127,38.0969,38.0969,8600.0
2008-07-21 11:05:00,49.37,49.44,49.34,49.44,24800.0,38.1124,38.1664,38.0892,38.1664,24800.0
2008-07-21 11:10:00,49.45,49.47,49.41,49.43,12500.0,38.1741,38.1896,38.1433,38.1587,12500.0
2008-07-21 11:15:00,49.43,49.43,49.39,49.42,35900.0,38.1587,38.1587,38.1278,38.151,35900.0
2008-07-21 11:20:00,49.4,49.41,49.36,49.39,12700.0,38.1355,38.1433,38.1047,38.1278,12700.0
2008-07-21 11:25:00,49.41,49.41,49.35,49.38,11900.0,38.1433,38.1433,38.0969,38.1201,11900.0
2008-07-21 11:30:00,49.39,49.39,49.28,49.35,11400.0,38.1278,38.1278,38.0429,38.0969,11400.0
2008-07-21 11:35:00,49.34,49.34,49.26,49.28,6500.0,38.0892,38.0892,38.0275,38.0429,6500.0
2008-07-21 11:40:00,49.29,49.31,49.22,49.3,10800.0,38.0506,38.0661,37.9966,38.0583,10800.0
2008-07-21 11:45:00,49.29,49.31,49.18,49.28,24400.0,38.0506,38.0661,37.9657,38.0429,24400.0
2008-07-21 11:50:00,49.27,49.3,49.26,49.28,9000.0,38.0352,38.0583,38.0275,38.0429,9000.0
2008-07-21 11:55:00,49.27,49.28,49.17,49.21,14400.0,38.0352,38.0429,37.958,37.9889,14400.0
2008-07-21 12:00:00,49.2,49.23,49.15,49.22,17800.0,37.9811,38.0043,37.9425,37.9966,17800.0
2008-07-21 12:05:00,49.21,49.23,49.18,49.19,13600.0,37.9889,38.0043,37.9657,37.9734,13600.0
2008-07-21 12:10:00,49.19,49.19,49.11,49.12,14500.0,37.9734,37.9734,37.9117,37.9194,14500.0
2008-07-21 12:15:00,49.13,49.19,49.13,49.19,13900.0,37.9271,37.9734,37.9271,37.9734,13900.0
2008-07-21 12:20:00,49.19,49.25,49.15,49.25,19500.0,37.9734,38.0197,37.9425,38.0197,19500.0
2008-07-21 12:25:00,49.24,49.32,49.24,49.32,10300.0,38.012,38.0738,38.012,38.0738,10300.0
2008-07-21 12:30:00,49.31,49.36,49.31,49.33,9600.0,38.0661,38.1047,38.0661,38.0815,9600.0
2008-07-21 12:35:00,49.32,49.38,49.32,49.36,7900.0,38.0738,38.1201,38.0738,38.1047,7900.0
2008-07-21 12:40:00,49.37,49.41,49.34,49.41,21400.0,38.1124,38.1433,38.0892,38.1433,21400.0
2008-07-21 12:45:00,49.4,49.42,49.38,49.41,6000.0,38.1355,38.151,38.1201,38.1433,6000.0
2008-07-21 12:50:00,49.4,49.42,49.38,49.38,3700.0,38.1355,38.151,38.1201,38.1201,3700.0
2008-07-21 12:55:00,49.35,49.4,49.35,49.38,13400.0,38.0969,38.1355,38.0969,38.1201,13400.0
2008-07-21 13:00:00,49.38,49.43,49.38,49.42,15500.0,38.1201,38.1587,38.1201,38.151,15500.0
2008-07-21 13:05:00,49.42,49.43,49.37,49.41,9000.0,38.151,38.1587,38.1124,38.1433,9000.0
2008-07-21 13:10:00,49.41,49.42,49.36,49.38,9600.0,38.1433,38.151,38.1047,38.1201,9600.0
2008-07-21 13:15:00,49.37,49.44,49.37,49.44,10700.0,38.1124,38.1664,38.1124,38.1664,10700.0
2008-07-21 13:20:00,49.44,49.47,49.42,49.45,12500.0,38.1664,38.1896,38.151,38.1741,12500.0
2008-07-21 13:25:00,49.46,49.48,49.45,49.48,6200.0,38.1819,38.1973,38.1741,38.1973,6200.0
2008-07-21 13:30:00,49.47,49.49,49.46,49.48,10300.0,38.1896,38.205,38.1819,38.1973,10300.0
2008-07-21 13:35:00,49.48,49.53,49.47,49.48,19700.0,38.1973,38.2359,38.1896,38.1973,19700.0
2008-07-21 13:40:00,49.48,49.49,49.45,49.48,6900.0,38.1973,38.205,38.1741,38.1973,6900.0
2008-07-21 13:45:00,49.48,49.48,49.4,49.4,10800.0,38.1973,38.1973,38.1355,38.1355,10800.0
2008-07-21 13:50:00,49.4,49.48,49.4,49.47,7800.0,38.1355,38.1973,38.1355,38.1896,7800.0
2008-07-21 13:55:00,49.47,49.47,49.44,49.44,5500.0,38.1896,38.1896,38.1664,38.1664,5500.0
2008-07-21 14:00:00,49.45,49.48,49.43,49.44,12500.0,38.1741,38.1973,38.1587,38.1664,12500.0
2008-07-21 14:05:00,49.43,49.46,49.41,49.43,20500.0,38.1587,38.1819,38.1433,38.1587,20500.0
2008-07-21 14:10:00,49.43,49.45,49.35,49.35,14400.0,38.1587,38.1741,38.0969,38.0969,14400.0
2008-07-21 14:15:00,49.36,49.38,49.33,49.37,17900.0,38.1047,38.1201,38.0815,38.1124,17900.0
2008-07-21 14:20:00,49.37,49.4,49.35,49.38,10300.0,38.1124,38.1355,38.0969,38.1201,10300.0
2008-07-21 14:25:00,49.39,49.43,49.32,49.33,19700.0,38.1278,38.1587,38.0738,38.0815,19700.0
2008-07-21 14:30:00,49.33,49.38,49.33,49.37,19500.0,38.0815,38.1201,38.0815,38.1124,19500.0
2008-07-21 14:35:00,49.37,49.4,49.33,49.36,16500.0,38.1124,38.1355,38.0815,38.1047,16500.0
2008-07-21 14:40:00,49.36,49.36,49.31,49.35,29500.0,38.1047,38.1047,38.0661,38.0969,29500.0
2008-07-21 14:45:00,49.35,49.41,49.34,49.39,7200.0,38.0969,38.1433,38.0892,38.1278,7200.0
2008-07-21 14:50:00,49.38,49.41,49.37,49.38,8300.0,38.1201,38.1433,38.1124,38.1201,8300.0
2008-07-21 14:55:00,49.39,49.39,49.27,49.3,31200.0,38.1278,38.1278,38.0352,38.0583,31200.0
2008-07-21 15:00:00,49.29,49.37,49.27,49.29,15500.0,38.0506,38.1124,38.0352,38.0506,15500.0
2008-07-21 15:05:00,49.27,49.27,49.18,49.23,18700.0,38.0352,38.0352,37.9657,38.0043,18700.0
2008-07-21 15:10:00,49.23,49.28,49.22,49.24,18500.0,38.0043,38.0429,37.9966,38.012,18500.0
2008-07-21 15:15:00,49.24,49.34,49.23,49.27,20000.0,38.012,38.0892,38.0043,38.0352,20000.0
2008-07-21 15:20:00,49.27,49.39,49.26,49.37,38600.0,38.0352,38.1278,38.0275,38.1124,38600.0
2008-07-21 15:25:00,49.38,49.38,49.3,49.32,12800.0,38.1201,38.1201,38.0583,38.0738,12800.0
2008-07-21 15:30:00,49.31,49.32,49.21,49.21,22700.0,38.0661,38.0738,37.9889,37.9889,22700.0
2008-07-21 15:35:00,49.22,49.26,49.17,49.23,25400.0,37.9966,38.0275,37.958,38.0043,25400.0
2008-07-21 15:40:00,49.23,49.33,49.22,49.25,34300.0,38.0043,38.0815,37.9966,38.0197,34300.0
2008-07-21 15:45:00,49.24,49.31,49.23,49.27,34500.0,38.012,38.0661,38.0043,38.0352,34500.0
2008-07-21 15:50:00,49.28,49.31,49.19,49.2,29300.0,38.0429,38.0661,37.9734,37.9811,29300.0
2008-07-21 15:55:00,49.19,49.38,49.14,49.35,91500.0,37.9734,38.1201,37.9348,38.0969,91500.0
2008-07-22 09:30:00,49.27,49.27,48.99,48.99,63500.0,38.0352,38.0352,37.819,37.819,63500.0
2008-07-22 09:35:00,49.0,49.07,48.9,49.07,24400.0,37.8268,37.8808,37.7496,37.8808,24400.0
2008-07-22 09:40:00,49.07,49.07,48.89,48.95,23500.0,37.8808,37.8808,37.7418,37.7882,23500.0
2008-07-22 09:45:00,48.95,48.96,48.88,48.91,21900.0,37.7882,37.7959,37.7341,37.7573,21900.0
2008-07-22 09:50:00,48.91,49.07,48.91,48.99,17000.0,37.7573,37.8808,37.7573,37.819,17000.0
2008-07-22 09:55:00,49.02,49.08,49.02,49.05,12400.0,37.8422,37.8885,37.8422,37.8653,12400.0
2008-07-22 10:00:00,49.05,49.27,49.05,49.21,19100.0,37.8653,38.0352,37.8653,37.9889,19100.0
2008-07-22 10:05:00,49.2,49.24,49.17,49.19,37500.0,37.9811,38.012,37.958,37.9734,37500.0
2008-07-22 10:10:00,49.19,49.24,49.18,49.18,43200.0,37.9734,38.012,37.9657,37.9657,43200.0
2008-07-22 10:15:00,49.2,49.39,49.2,49.39,45200.0,37.9811,38.1278,37.9811,38.1278,45200.0
2008-07-22 10:20:00,49.36,49.44,49.36,49.39,78400.0,38.1047,38.1664,38.1047,38.1278,78400.0
2008-07-22 10:25:00,49.34,49.43,49.29,49.29,14300.0,38.0892,38.1587,38.0506,38.0506,14300.0
2008-07-22 10:30:00,49.29,49.31,49.19,49.22,80200.0,38.0506,38.0661,37.9734,37.9966,80200.0
2008-07-22 10:35:00,49.22,49.26,49.22,49.26,4100.0,37.9966,38.0275,37.9966,38.0275,4100.0
2008-07-22 10:40:00,49.27,49.3,49.25,49.28,12200.0,38.0352,38.0583,38.0197,38.0429,12200.0
2008-07-22 10:45:00,49.26,49.26,49.22,49.26,5600.0,38.0275,38.0275,37.9966,38.0275,5600.0
2008-07-22 10:50:00,49.25,49.25,49.13,49.14,7200.0,38.0197,38.0197,37.9271,37.9348,7200.0
2008-07-22 10:55:00,49.15,49.25,49.15,49.25,6400.0,37.9425,38.0197,37.9425,38.0197,6400.0
2008-07-22 11:00:00,49.25,49.25,49.24,49.25,37200.0,38.0197,38.0197,38.012,38.0197,37200.0
2008-07-22 11:05:00,49.25,49.4,49.25,49.4,42100.0,38.0197,38.1355,38.0197,38.1355,42100.0
2008-07-22 11:10:00,49.38,49.49,49.35,49.44,14400.0,38.1201,38.205,38.0969,38.1664,14400.0
2008-07-22 11:15:00,49.44,49.52,49.44,49.47,13000.0,38.1664,38.2282,38.1664,38.1896,13000.0
2008-07-22 11:20:00,49.46,49.58,49.46,49.53,18700.0,38.1819,38.2745,38.1819,38.2359,18700.0
2008-07-22 11:25:00,49.57,49.6,49.56,49.59,4600.0,38.2668,38.2899,38.2591,38.2822,4600.0
2008-07-22 11:30:00,49.6,49.63,49.57,49.58,13000.0,38.2899,38.3131,38.2668,38.2745,13000.0
2008-07-22 11:35:00,49.56,49.62,49.55,49.56,13800.0,38.2591,38.3054,38.2513,38.2591,13800.0
2008-07-22 11:40:00,49.57,49.66,49.57,49.6,16600.0,38.2668,38.3363,38.2668,38.2899,16600.0
2008-07-22 11:45:00,49.6,49.6,49.53,49.54,6200.0,38.2899,38.2899,38.2359,38.2436,6200.0
2008-07-22 11:50:00,49.56,49.57,49.51,49.51,2000.0,38.2591,38.2668,38.2205,38.2205,2000.0
2008-07-22 11:55:00,49.5,49.54,49.46,49.54,5100.0,38.2127,38.2436,38.1819,38.2436,5100.0
2008-07-22 12:00:00,49.54,49.56,49.51,49.56,4500.0,38.2436,38.2591,38.2205,38.2591,4500.0
2008-07-22 12:05:00,49.53,49.63,49.52,49.63,4700.0,38.2359,38.3131,38.2282,38.3131,4700.0
2008-07-22 12:10:00,49.63,49.65,49.56,49.56,4700.0,38.3131,38.3285,38.2591,38.2591,4700.0
2008-07-22 12:15:00,49.54,49.59,49.43,49.44,14900.0,38.2436,38.2822,38.1587,38.1664,14900.0
2008-07-22 12:20:00,49.43,49.54,49.39,49.54,14900.0,38.1587,38.2436,38.1278,38.2436,14900.0
2008-07-22 12:25:00,49.52,49.52,49.34,49.42,8200.0,38.2282,38.2282,38.0892,38.151,8200.0
2008-07-22 12:30:00,49.42,49.48,49.4,49.4,7700.0,38.151,38.1973,38.1355,38.1355,7700.0
2008-07-22 12:35:00,49.41,49.45,49.31,49.31,34100.0,38.1433,38.1741,38.0661,38.0661,34100.0
2008-07-22 12:40:00,49.31,49.39,49.27,49.31,25700.0,38.0661,38.1278,38.0352,38.0661,25700.0
2008-07-22 12:45:00,49.32,49.35,49.27,49.33,37000.0,38.0738,38.0969,38.0352,38.0815,37000.0
2008-07-22 12:50:00,49.33,49.4,49.33,49.36,16300.0,38.0815,38.1355,38.0815,38.1047,16300.0
2008-07-22 12:55:00,49.4,49.43,49.32,49.36,13000.0,38.1355,38.1587,38.0738,38.1047,13000.0
2008-07-22 13:00:00,49.37,49.39,49.31,49.35,28500.0,38.1124,38.1278,38.0661,38.0969,28500.0
2008-07-22 13:05:00,49.35,49.46,49.35,49.4,22800.0,38.0969,38.1819,38.0969,38.1355,22800.0
2008-07-22 13:10:00,49.39,49.42,49.39,49.39,4800.0,38.1278,38.151,38.1278,38.1278,4800.0
2008-07-22 13:15:00,49.39,49.44,49.38,49.39,6200.0,38.1278,38.1664,38.1201,38.1278,6200.0
2008-07-22 13:20:00,49.41,49.46,49.31,49.41,23000.0,38.1433,38.1819,38.0661,38.1433,23000.0
2008-07-22 13:25:00,49.4,49.45,49.33,49.37,14500.0,38.1355,38.1741,38.0815,38.1124,14500.0
2008-07-22 13:30:00,49.39,49.41,49.33,49.37,4600.0,38.1278,38.1433,38.0815,38.1124,4600.0
2008-07-22 13:35:00,49.38,49.49,49.35,49.49,10500.0,38.1201,38.205,38.0969,38.205,10500.0
2008-07-22 13:40:00,49.46,49.54,49.45,49.54,11600.0,38.1819,38.2436,38.1741,38.2436,11600.0
2008-07-22 13:45:00,49.54,49.58,49.53,49.54,5400.0,38.2436,38.2745,38.2359,38.2436,5400.0
2008-07-22 13:50:00,49.52,49.59,49.52,49.53,8900.0,38.2282,38.2822,38.2282,38.2359,8900.0
2008-07-22 13:55:00,49.52,49.55,49.49,49.53,7600.0,38.2282,38.2513,38.205,38.2359,7600.0
2008-07-22 14:00:00,49.53,49.53,49.39,49.44,32200.0,38.2359,38.2359,38.1278,38.1664,32200.0
2008-07-22 14:05:00,49.43,49.47,49.4,49.43,10900.0,38.1587,38.1896,38.1355,38.1587,10900.0
2008-07-22 14:10:00,49.43,49.45,49.35,49.4,22700.0,38.1587,38.1741,38.0969,38.1355,22700.0
2008-07-22 14:15:00,49.38,49.45,49.35,49.37,16800.0,38.1201,38.1741,38.0969,38.1124,16800.0
2008-07-22 14:20:00,49.4,49.42,49.38,49.38,7200.0,38.1355,38.151,38.1201,38.1201,7200.0
2008-07-22 14:25:00,49.38,49.48,49.35,49.48,11300.0,38.1201,38.1973,38.0969,38.1973,11300.0
2008-07-22 14:30:00,49.48,49.5,49.43,49.44,21100.0,38.1973,38.2127,38.1587,38.1664,21100.0
2008-07-22 14:35:00,49.45,49.45,49.32,49.41,16800.0,38.1741,38.1741,38.0738,38.1433,16800.0
2008-07-22 14:40:00,49.41,49.52,49.38,49.52,46500.0,38.1433,38.2282,38.1201,38.2282,46500.0
2008-07-22 14:45:00,49.5,49.53,49.48,49.51,7400.0,38.2127,38.2359,38.1973,38.2205,7400.0
2008-07-22 14:50:00,49.49,49.51,49.44,49.45,8700.0,38.205,38.2205,38.1664,38.1741,8700.0
2008-07-22 14:55:00,49.46,49.48,49.39,49.47,8300.0,38.1819,38.1973,38.1278,38.1896,8300.0
2008-07-22 15:00:00,49.49,49.55,49.49,49.52,4600.0,38.205,38.2513,38.205,38.2282,4600.0
2008-07-22 15:05:00,49.51,49.55,49.48,49.5,6000.0,38.2205,38.2513,38.1973,38.2127,6000.0
2008-07-22 15:10:00,49.49,49.58,49.44,49.54,13000.0,38.205,38.2745,38.1664,38.2436,13000.0
2008-07-22 15:15:00,49.52,49.58,49.49,49.57,9900.0,38.2282,38.2745,38.205,38.2668,9900.0
2008-07-22 15:20:00,49.58,49.64,49.58,49.63,17500.0,38.2745,38.3208,38.2745,38.3131,17500.0
2008-07-22 15:25:00,49.63,49.72,49.63,49.72,11400.0,38.3131,38.3826,38.3131,38.3826,11400.0
2008-07-22 15:30:00,49.71,49.76,49.65,49.74,26500.0,38.3749,38.4135,38.3285,38.398,26500.0
2008-07-22 15:35:00,49.73,49.76,49.69,49.75,26200.0,38.3903,38.4135,38.3594,38.4057,26200.0
2008-07-22 15:40:00,49.77,49.83,49.72,49.8,47600.0,38.4212,38.4675,38.3826,38.4443,47600.0
2008-07-22 15:45:00,49.78,49.82,49.67,49.75,58100.0,38.4289,38.4598,38.344,38.4057,58100.0
2008-07-22 15:50:00,49.74,50.0,49.71,49.96,168800.0,38.398,38.5987,38.3749,38.5678,168800.0
2008-07-22 15:55:00,49.96,49.99,49.89,49.91,65200.0,38.5678,38.591,38.5138,38.5292,65200.0
2008-07-23 09:30:00,50.5,50.73,50.45,50.53,127300.0,38.9847,39.1623,38.9461,39.0079,127300.0
2008-07-23 09:35:00,50.53,50.64,50.53,50.63,27800.0,39.0079,39.0928,39.0079,39.0851,27800.0
2008-07-23 09:40:00,50.63,50.72,50.6,50.72,50400.0,39.0851,39.1545,39.0619,39.1545,50400.0
2008-07-23 09:45:00,50.72,50.85,50.72,50.81,39600.0,39.1545,39.2549,39.1545,39.224,39600.0
2008-07-23 09:50:00,50.83,50.83,50.73,50.74,14000.0,39.2395,39.2395,39.1623,39.17,14000.0
2008-07-23 09:55:00,50.75,50.79,50.72,50.76,8500.0,39.1777,39.2086,39.1545,39.1854,8500.0
2008-07-23 10:00:00,50.74,50.79,50.71,50.79,7800.0,39.17,39.2086,39.1468,39.2086,7800.0
2008-07-23 10:05:00,50.79,50.92,50.79,50.89,59900.0,39.2086,39.3089,39.2086,39.2858,59900.0
2008-07-23 10:10:00,50.88,50.92,50.85,50.89,28900.0,39.2781,39.3089,39.2549,39.2858,28900.0
2008-07-23 10:15:00,50.89,51.01,50.87,51.01,32300.0,39.2858,39.3784,39.2703,39.3784,32300.0
2008-07-23 10:20:00,51.01,51.17,50.99,51.06,31200.0,39.3784,39.5019,39.363,39.417,31200.0
2008-07-23 10:25:00,51.06,51.16,51.06,51.08,14700.0,39.417,39.4942,39.417,39.4325,14700.0
2008-07-23 10:30:00,51.07,51.19,51.06,51.18,15900.0,39.4247,39.5174,39.417,39.5097,15900.0
2008-07-23 10:35:00,51.19,51.3,51.13,51.26,29400.0,39.5174,39.6023,39.4711,39.5714,29400.0
2008-07-23 10:40:00,51.26,51.31,51.25,51.26,114100.0,39.5714,39.61,39.5637,39.5714,114100.0
2008-07-23 10:45:00,51.28,51.3,51.12,51.15,75700.0,39.5869,39.6023,39.4633,39.4865,75700.0
2008-07-23 10:50:00,51.13,51.23,51.13,51.2,14900.0,39.4711,39.5483,39.4711,39.5251,14900.0
2008-07-23 10:55:00,51.19,51.2,51.1,51.17,40800.0,39.5174,39.5251,39.4479,39.5019,40800.0
2008-07-23 11:00:00,51.16,51.17,51.05,51.1,23900.0,39.4942,39.5019,39.4093,39.4479,23900.0
2008-07-23 11:05:00,51.12,51.12,51.01,51.1,12500.0,39.4633,39.4633,39.3784,39.4479,12500.0
2008-07-23 11:10:00,51.09,51.19,51.07,51.17,11200.0,39.4402,39.5174,39.4247,39.5019,11200.0
2008-07-23 11:15:00,51.19,51.23,51.15,51.15,8000.0,39.5174,39.5483,39.4865,39.4865,8000.0
2008-07-23 11:20:00,51.16,51.29,51.12,51.26,45400.0,39.4942,39.5946,39.4633,39.5714,45400.0
2008-07-23 11:25:00,51.28,51.32,51.26,51.31,5900.0,39.5869,39.6177,39.5714,39.61,5900.0
2008-07-23 11:30:00,51.29,51.32,51.27,51.28,5900.0,39.5946,39.6177,39.5791,39.5869,5900.0
2008-07-23 11:35:00,51.27,51.28,51.25,51.25,22700.0,39.5791,39.5869,39.5637,39.5637,22700.0
2008-07-23 11:40:00,51.25,51.29,51.25,51.25,21100.0,39.5637,39.5946,39.5637,39.5637,21100.0
2008-07-23 11:45:00,51.25,51.3,51.21,51.21,54600.0,39.5637,39.6023,39.5328,39.5328,54600.0
2008-07-23 11:50:00,51.19,51.21,51.09,51.09,21400.0,39.5174,39.5328,39.4402,39.4402,21400.0
2008-07-23 11:55:00,51.09,51.1,51.01,51.07,8400.0,39.4402,39.4479,39.3784,39.4247,8400.0
2008-07-23 12:00:00,51.07,51.1,51.05,51.1,17000.0,39.4247,39.4479,39.4093,39.4479,17000.0
2008-07-23 12:05:00,51.09,51.09,51.0,51.0,34900.0,39.4402,39.4402,39.3707,39.3707,34900.0
2008-07-23 12:10:00,51.01,51.04,50.95,51.02,26600.0,39.3784,39.4016,39.3321,39.3861,26600.0
2008-07-23 12:15:00,51.02,51.1,50.96,51.1,37600.0,39.3861,39.4479,39.3398,39.4479,37600.0
2008-07-23 12:20:00,51.09,51.1,51.03,51.08,41900.0,39.4402,39.4479,39.3939,39.4325,41900.0
2008-07-23 12:25:00,51.09,51.1,51.05,51.07,18200.0,39.4402,39.4479,39.4093,39.4247,18200.0
2008-07-23 12:30:00,51.07,51.1,51.04,51.05,23800.0,39.4247,39.4479,39.4016,39.4093,23800.0
2008-07-23 12:35:00,51.06,51.14,51.05,51.13,30300.0,39.417,39.4788,39.4093,39.4711,30300.0
2008-07-23 12:40:00,51.14,51.16,51.09,51.13,26100.0,39.4788,39.4942,39.4402,39.4711,26100.0
2008-07-23 12:45:00,51.14,51.14,51.09,51.11,24100.0,39.4788,39.4788,39.4402,39.4556,24100.0
2008-07-23 12:50:00,51.12,51.14,51.09,51.09,31100.0,39.4633,39.4788,39.4402,39.4402,31100.0
2008-07-23 12:55:00,51.09,51.12,51.09,51.11,18800.0,39.4402,39.4633,39.4402,39.4556,18800.0
2008-07-23 13:00:00,51.12,51.12,51.07,51.08,34200.0,39.4633,39.4633,39.4247,39.4325,34200.0
2008-07-23 13:05:00,51.08,51.11,51.04,51.04,19900.0,39.4325,39.4556,39.4016,39.4016,19900.0
2008-07-23 13:10:00,51.04,51.1,51.02,51.08,33000.0,39.4016,39.4479,39.3861,39.4325,33000.0
2008-07-23 13:15:00,51.09,51.12,51.07,51.1,26000.0,39.4402,39.4633,39.4247,39.4479,26000.0
2008-07-23 13:20:00,51.1,51.12,51.09,51.11,51100.0,39.4479,39.4633,39.4402,39.4556,51100.0
2008-07-23 13:25:00,51.11,51.12,51.09,51.1,21400.0,39.4556,39.4633,39.4402,39.4479,21400.0
2008-07-23 13:30:00,51.1,51.12,51.09,51.09,24400.0,39.4479,39.4633,39.4402,39.4402,24400.0
2008-07-23 13:35:00,51.09,51.15,51.03,51.12,51100.0,39.4402,39.4865,39.3939,39.4633,51100.0
2008-07-23 13:40:00,51.12,51.15,51.09,51.15,39500.0,39.4633,39.4865,39.4402,39.4865,39500.0
2008-07-23 13:45:00,51.15,51.22,51.13,51.19,65400.0,39.4865,39.5405,39.4711,39.5174,65400.0
2008-07-23 13:50:00,51.2,51.24,51.0,51.01,21600.0,39.5251,39.556,39.3707,39.3784,21600.0
2008-07-23 13:55:00,51.01,51.02,50.89,51.0,31000.0,39.3784,39.3861,39.2858,39.3707,31000.0
2008-07-23 14:00:00,51.0,51.18,50.99,51.15,43800.0,39.3707,39.5097,39.363,39.4865,43800.0
2008-07-23 14:05:00,51.16,51.21,51.1,51.15,50600.0,39.4942,39.5328,39.4479,39.4865,50600.0
2008-07-23 14:10:00,51.14,51.19,51.07,51.12,22300.0,39.4788,39.5174,39.4247,39.4633,22300.0
2008-07-23 14:15:00,51.1,51.17,51.07,51.1,35900.0,39.4479,39.5019,39.4247,39.4479,35900.0
2008-07-23 14:20:00,51.12,51.23,51.11,51.22,30600.0,39.4633,39.5483,39.4556,39.5405,30600.0
2008-07-23 14:25:00,51.21,51.34,51.19,51.34,27100.0,39.5328,39.6332,39.5174,39.6332,27100.0
2008-07-23 14:30:00,51.34,51.43,51.34,51.41,33800.0,39.6332,39.7026,39.6332,39.6872,33800.0
2008-07-23 14:35:00,51.41,51.41,51.23,51.24,46100.0,39.6872,39.6872,39.5483,39.556,46100.0
2008-07-23 14:40:00,51.24,51.37,51.19,51.3,103100.0,39.556,39.6563,39.5174,39.6023,103100.0
2008-07-23 14:45:00,51.3,51.36,51.26,51.27,46500.0,39.6023,39.6486,39.5714,39.5791,46500.0
2008-07-23 14:50:00,51.26,51.39,51.25,51.33,45900.0,39.5714,39.6718,39.5637,39.6255,45900.0
2008-07-23 14:55:00,51.33,51.37,51.26,51.28,50600.0,39.6255,39.6563,39.5714,39.5869,50600.0
2008-07-23 15:00:00,51.29,51.29,51.16,51.18,41000.0,39.5946,39.5946,39.4942,39.5097,41000.0
2008-07-23 15:05:00,51.18,51.29,51.18,51.21,34500.0,39.5097,39.5946,39.5097,39.5328,34500.0
2008-07-23 15:10:00,51.23,51.29,51.17,51.26,84000.0,39.5483,39.5946,39.5019,39.5714,84000.0
2008-07-23 15:15:00,51.27,51.32,51.21,51.32,43700.0,39.5791,39.6177,39.5328,39.6177,43700.0
2008-07-23 15:20:00,51.32,51.42,51.26,51.42,51100.0,39.6177,39.6949,39.5714,39.6949,51100.0
2008-07-23 15:25:00,51.41,51.43,51.3,51.35,108500.0,39.6872,39.7026,39.6023,39.6409,108500.0
2008-07-23 15:30:00,51.36,51.4,51.32,51.36,61200.0,39.6486,39.6795,39.6177,39.6486,61200.0
2008-07-23 15:35:00,51.35,51.38,51.28,51.34,48100.0,39.6409,39.664,39.5869,39.6332,48100.0
2008-07-23 15:40:00,51.35,51.41,51.33,51.34,75900.0,39.6409,39.6872,39.6255,39.6332,75900.0
2008-07-23 15:45:00,51.35,51.4,51.35,51.39,54700.0,39.6409,39.6795,39.6409,39.6718,54700.0
2008-07-23 15:50:00,51.41,51.5,51.41,51.48,75700.0,39.6872,39.7567,39.6872,39.7412,75700.0
2008-07-23 15:55:00,51.48,51.49,51.32,51.38,109300.0,39.7412,39.749,39.6177,39.664,109300.0
2008-07-24 09:30:00,52.0,52.18,51.89,52.06,44100.0,40.1427,40.2816,40.0578,40.189,44100.0
2008-07-24 09:35:00,52.06,52.07,51.93,51.93,30400.0,40.189,40.1967,40.0886,40.0886,30400.0
2008-07-24 09:40:00,51.93,51.95,51.84,51.87,51500.0,40.0886,40.1041,40.0192,40.0423,51500.0
2008-07-24 09:45:00,51.89,51.95,51.82,51.86,84800.0,40.0578,40.1041,40.0037,40.0346,84800.0
2008-07-24 09:50:00,51.84,51.87,51.8,51.82,83500.0,40.0192,40.0423,39.9883,40.0037,83500.0
2008-07-24 09:55:00,51.81,51.88,51.8,51.87,38900.0,39.996,40.05,39.9883,40.0423,38900.0
2008-07-24 10:00:00,51.87,51.87,51.73,51.79,66900.0,40.0423,40.0423,39.9342,39.9806,66900.0
2008-07-24 10:05:00,51.8,51.81,51.65,51.67,103300.0,39.9883,39.996,39.8725,39.8879,103300.0
2008-07-24 10:10:00,51.7,51.73,51.63,51.65,106800.0,39.9111,39.9342,39.857,39.8725,106800.0
2008-07-24 10:15:00,51.65,51.79,51.64,51.75,38300.0,39.8725,39.9806,39.8648,39.9497,38300.0
2008-07-24 10:20:00,51.76,51.79,51.74,51.77,34400.0,39.9574,39.9806,39.942,39.9651,34400.0
2008-07-24 10:25:00,51.77,51.79,51.72,51.75,46700.0,39.9651,39.9806,39.9265,39.9497,46700.0
2008-07-24 10:30:00,51.75,51.83,51.75,51.78,25600.0,39.9497,40.0114,39.9497,39.9728,25600.0
2008-07-24 10:35:00,51.79,51.83,51.78,51.79,17200.0,39.9806,40.0114,39.9728,39.9806,17200.0
2008-07-24 10:40:00,51.8,51.84,51.76,51.83,50000.0,39.9883,40.0192,39.9574,40.0114,50000.0
2008-07-24 10:45:00,51.84,51.85,51.78,51.79,74900.0,40.0192,40.0269,39.9728,39.9806,74900.0
2008-07-24 10:50:00,51.79,51.82,51.68,51.7,39900.0,39.9806,40.0037,39.8956,39.9111,39900.0
2008-07-24 10:55:00,51.72,51.73,51.67,51.67,17800.0,39.9265,39.9342,39.8879,39.8879,17800.0
2008-07-24 11:00:00,51.65,51.65,51.54,51.55,65800.0,39.8725,39.8725,39.7876,39.7953,65800.0
2008-07-24 11:05:00,51.55,51.55,51.44,51.45,24300.0,39.7953,39.7953,39.7104,39.7181,24300.0
2008-07-24 11:10:00,51.45,51.53,51.44,51.53,57600.0,39.7181,39.7798,39.7104,39.7798,57600.0
2008-07-24 11:15:00,51.53,51.59,51.51,51.59,41000.0,39.7798,39.8262,39.7644,39.8262,41000.0
2008-07-24 11:20:00,51.58,51.65,51.58,51.64,44100.0,39.8184,39.8725,39.8184,39.8648,44100.0
2008-07-24 11:25:00,51.63,51.63,51.58,51.59,33600.0,39.857,39.857,39.8184,39.8262,33600.0
2008-07-24 11:30:00,51.59,51.6,51.52,51.57,30500.0,39.8262,39.8339,39.7721,39.8107,30500.0
2008-07-24 11:35:00,51.57,51.62,51.57,51.62,22200.0,39.8107,39.8493,39.8107,39.8493,22200.0
2008-07-24 11:40:00,51.62,51.64,51.55,51.61,116100.0,39.8493,39.8648,39.7953,39.8416,116100.0
2008-07-24 11:45:00,51.61,51.61,51.57,51.6,26100.0,39.8416,39.8416,39.8107,39.8339,26100.0
2008-07-24 11:50:00,51.6,51.62,51.54,51.56,125900.0,39.8339,39.8493,39.7876,39.803,125900.0
2008-07-24 11:55:00,51.56,51.57,51.54,51.57,55600.0,39.803,39.8107,39.7876,39.8107,55600.0
2008-07-24 12:00:00,51.56,51.57,51.53,51.55,23100.0,39.803,39.8107,39.7798,39.7953,23100.0
2008-07-24 12:05:00,51.55,51.58,51.53,51.58,12300.0,39.7953,39.8184,39.7798,39.8184,12300.0
2008-07-24 12:10:00,51.58,51.59,51.54,51.59,50700.0,39.8184,39.8262,39.7876,39.8262,50700.0
2008-07-24 12:15:00,51.59,51.6,51.58,51.59,16000.0,39.8262,39.8339,39.8184,39.8262,16000.0
2008-07-24 12:20:00,51.6,51.6,51.55,51.55,62400.0,39.8339,39.8339,39.7953,39.7953,62400.0
2008-07-24 12:25:00,51.55,51.57,51.54,51.55,15400.0,39.7953,39.8107,39.7876,39.7953,15400.0
2008-07-24 12:30:00,51.55,51.57,51.55,51.56,6200.0,39.7953,39.8107,39.7953,39.803,6200.0
2008-07-24 12:35:00,51.56,51.56,51.43,51.45,26600.0,39.803,39.803,39.7026,39.7181,26600.0
2008-07-24 12:40:00,51.44,51.45,51.43,51.45,19300.0,39.7104,39.7181,39.7026,39.7181,19300.0
2008-07-24 12:45:00,51.46,51.56,51.45,51.56,19900.0,39.7258,39.803,39.7181,39.803,19900.0
2008-07-24 12:50:00,51.55,51.57,51.55,51.57,28700.0,39.7953,39.8107,39.7953,39.8107,28700.0
2008-07-24 12:55:00,51.56,51.63,51.56,51.63,33200.0,39.803,39.857,39.803,39.857,33200.0
2008-07-24 13:00:00,51.62,51.62,51.58,51.6,49800.0,39.8493,39.8493,39.8184,39.8339,49800.0
2008-07-24 13:05:00,51.6,51.6,51.52,51.56,114700.0,39.8339,39.8339,39.7721,39.803,114700.0
2008-07-24 13:10:00,51.56,51.66,51.56,51.65,33300.0,39.803,39.8802,39.803,39.8725,33300.0
2008-07-24 13:15:00,51.65,51.73,51.65,51.71,72700.0,39.8725,39.9342,39.8725,39.9188,72700.0
2008-07-24 13:20:00,51.72,51.82,51.7,51.78,76500.0,39.9265,40.0037,39.9111,39.9728,76500.0
2008-07-24 13:25:00,51.78,51.78,51.7,51.7,17100.0,39.9728,39.9728,39.9111,39.9111,17100.0
2008-07-24 13:30:00,51.71,51.73,51.67,51.67,15300.0,39.9188,39.9342,39.8879,39.8879,15300.0
2008-07-24 13:35:00,51.66,51.7,51.59,51.61,35500.0,39.8802,39.9111,39.8262,39.8416,35500.0
2008-07-24 13:40:00,51.64,51.65,51.59,51.59,28800.0,39.8648,39.8725,39.8262,39.8262,28800.0
2008-07-24 13:45:00,51.59,51.62,51.58,51.6,15300.0,39.8262,39.8493,39.8184,39.8339,15300.0
2008-07-24 13:50:00,51.6,51.68,51.59,51.66,22200.0,39.8339,39.8956,39.8262,39.8802,22200.0
2008-07-24 13:55:00,51.66,51.69,51.61,51.62,24900.0,39.8802,39.9034,39.8416,39.8493,24900.0
2008-07-24 14:00:00,51.63,51.66,51.6,51.64,27700.0,39.857,39.8802,39.8339,39.8648,27700.0
2008-07-24 14:05:00,51.63,51.64,51.59,51.6,14400.0,39.857,39.8648,39.8262,39.8339,14400.0
2008-07-24 14:10:00,51.6,51.61,51.45,51.49,28900.0,39.8339,39.8416,39.7181,39.749,28900.0
2008-07-24 14:15:00,51.48,51.51,51.44,51.51,8200.0,39.7412,39.7644,39.7104,39.7644,8200.0
2008-07-24 14:20:00,51.51,51.53,51.48,51.53,130200.0,39.7644,39.7798,39.7412,39.7798,130200.0
2008-07-24 14:25:00,51.53,51.55,51.48,51.49,66700.0,39.7798,39.7953,39.7412,39.749,66700.0
2008-07-24 14:30:00,51.48,51.48,51.38,51.39,86000.0,39.7412,39.7412,39.664,39.6718,86000.0
2008-07-24 14:35:00,51.39,51.39,51.28,51.34,86300.0,39.6718,39.6718,39.5869,39.6332,86300.0
2008-07-24 14:40:00,51.34,51.38,51.3,51.34,15700.0,39.6332,39.664,39.6023,39.6332,15700.0
2008-07-24 14:45:00,51.32,51.37,51.31,51.31,23200.0,39.6177,39.6563,39.61,39.61,23200.0
2008-07-24 14:50:00,51.33,51.33,51.25,51.26,12600.0,39.6255,39.6255,39.5637,39.5714,12600.0
2008-07-24 14:55:00,51.27,51.31,51.24,51.31,24200.0,39.5791,39.61,39.556,39.61,24200.0
2008-07-24 15:00:00,51.3,51.48,51.28,51.48,34300.0,39.6023,39.7412,39.5869,39.7412,34300.0
2008-07-24 15:05:00,51.48,51.51,51.45,51.5,40900.0,39.7412,39.7644,39.7181,39.7567,40900.0
2008-07-24 15:10:00,51.5,51.52,51.42,51.42,51100.0,39.7567,39.7721,39.6949,39.6949,51100.0
2008-07-24 15:15:00,51.43,51.44,51.32,51.33,43100.0,39.7026,39.7104,39.6177,39.6255,43100.0
2008-07-24 15:20:00,51.32,51.36,51.32,51.32,34500.0,39.6177,39.6486,39.6177,39.6177,34500.0
2008-07-24 15:25:00,51.32,51.34,51.16,51.17,82600.0,39.6177,39.6332,39.4942,39.5019,82600.0
2008-07-24 15:30:00,51.17,51.17,51.08,51.08,42000.0,39.5019,39.5019,39.4325,39.4325,42000.0
2008-07-24 15:35:00,51.09,51.12,51.0,51.1,64300.0,39.4402,39.4633,39.3707,39.4479,64300.0
2008-07-24 15:40:00,51.1,51.11,51.07,51.07,48800.0,39.4479,39.4556,39.4247,39.4247,48800.0
2008-07-24 15:45:00,51.07,51.11,51.04,51.05,64300.0,39.4247,39.4556,39.4016,39.4093,64300.0
2008-07-24 15:50:00,51.05,51.22,51.02,51.22,65300.0,39.4093,39.5405,39.3861,39.5405,65300.0
2008-07-24 15:55:00,51.22,51.26,51.19,51.22,75100.0,39.5405,39.5714,39.5174,39.5405,75100.0
2008-07-25 09:30:00,51.05,51.16,51.05,51.09,66100.0,39.4093,39.4942,39.4093,39.4402,66100.0
2008-07-25 09:35:00,51.08,51.17,51.04,51.17,42900.0,39.4325,39.5019,39.4016,39.5019,42900.0
2008-07-25 09:40:00,51.17,51.18,51.07,51.1,100800.0,39.5019,39.5097,39.4247,39.4479,100800.0
2008-07-25 09:45:00,51.1,51.11,50.99,51.08,42300.0,39.4479,39.4556,39.363,39.4325,42300.0
2008-07-25 09:50:00,51.08,51.13,51.03,51.03,15400.0,39.4325,39.4711,39.3939,39.3939,15400.0
2008-07-25 09:55:00,51.05,51.33,51.05,51.25,73400.0,39.4093,39.6255,39.4093,39.5637,73400.0
2008-07-25 10:00:00,51.25,51.45,51.24,51.4,50200.0,39.5637,39.7181,39.556,39.6795,50200.0
2008-07-25 10:05:00,51.4,51.41,51.2,51.21,74500.0,39.6795,39.6872,39.5251,39.5328,74500.0
2008-07-25 10:10:00,51.23,51.42,51.23,51.4,65400.0,39.5483,39.6949,39.5483,39.6795,65400.0
2008-07-25 10:15:00,51.4,51.42,51.29,51.35,37500.0,39.6795,39.6949,39.5946,39.6409,37500.0
2008-07-25 10:20:00,51.33,51.36,51.26,51.26,10300.0,39.6255,39.6486,39.5714,39.5714,10300.0
2008-07-25 10:25:00,51.26,51.3,51.24,51.24,23400.0,39.5714,39.6023,39.556,39.556,23400.0
2008-07-25 10:30:00,51.2,51.25,51.2,51.23,6200.0,39.5251,39.5637,39.5251,39.5483,6200.0
2008-07-25 10:35:00,51.21,51.26,51.19,51.26,8600.0,39.5328,39.5714,39.5174,39.5714,8600.0
2008-07-25 10:40:00,51.28,51.28,51.22,51.27,13100.0,39.5869,39.5869,39.5405,39.5791,13100.0
2008-07-25 10:45:00,51.27,51.38,51.27,51.35,15700.0,39.5791,39.664,39.5791,39.6409,15700.0
2008-07-25 10:50:00,51.36,51.41,51.32,51.37,12100.0,39.6486,39.6872,39.6177,39.6563,12100.0
2008-07-25 10:55:00,51.36,51.49,51.35,51.49,5100.0,39.6486,39.749,39.6409,39.749,5100.0
2008-07-25 11:00:00,51.5,51.5,51.36,51.39,25300.0,39.7567,39.7567,39.6486,39.6718,25300.0
2008-07-25 11:05:00,51.39,51.47,51.38,51.43,18600.0,39.6718,39.7335,39.664,39.7026,18600.0
2008-07-25 11:10:00,51.41,51.43,51.34,51.43,9600.0,39.6872,39.7026,39.6332,39.7026,9600.0
2008-07-25 11:15:00,51.43,51.43,51.25,51.27,16800.0,39.7026,39.7026,39.5637,39.5791,16800.0
2008-07-25 11:20:00,51.28,51.33,51.26,51.3,36100.0,39.5869,39.6255,39.5714,39.6023,36100.0
2008-07-25 11:25:00,51.32,51.34,51.31,51.34,5500.0,39.6177,39.6332,39.61,39.6332,5500.0
2008-07-25 11:30:00,51.37,51.44,51.37,51.39,9100.0,39.6563,39.7104,39.6563,39.6718,9100.0
2008-07-25 11:35:00,51.36,51.44,51.36,51.43,26300.0,39.6486,39.7104,39.6486,39.7026,26300.0
2008-07-25 11:40:00,51.42,51.48,51.41,51.44,10000.0,39.6949,39.7412,39.6872,39.7104,10000.0
2008-07-25 11:45:00,51.44,51.48,51.39,51.39,3300.0,39.7104,39.7412,39.6718,39.6718,3300.0
2008-07-25 11:50:00,51.41,51.46,51.34,51.41,3700.0,39.6872,39.7258,39.6332,39.6872,3700.0
2008-07-25 11:55:00,51.4,51.42,51.37,51.4,3200.0,39.6795,39.6949,39.6563,39.6795,3200.0
2008-07-25 12:00:00,51.39,51.39,51.34,51.38,6700.0,39.6718,39.6718,39.6332,39.664,6700.0
2008-07-25 12:05:00,51.37,51.38,51.33,51.38,39100.0,39.6563,39.664,39.6255,39.664,39100.0
2008-07-25 12:10:00,51.38,51.38,51.32,51.34,9300.0,39.664,39.664,39.6177,39.6332,9300.0
2008-07-25 12:15:00,51.34,51.39,51.34,51.36,14800.0,39.6332,39.6718,39.6332,39.6486,14800.0
2008-07-25 12:20:00,51.34,51.36,51.31,51.31,6100.0,39.6332,39.6486,39.61,39.61,6100.0
2008-07-25 12:25:00,51.3,51.38,51.26,51.35,39100.0,39.6023,39.664,39.5714,39.6409,39100.0
2008-07-25 12:30:00,51.35,51.4,51.35,51.39,27200.0,39.6409,39.6795,39.6409,39.6718,27200.0
2008-07-25 12:35:00,51.38,51.39,51.29,51.29,37000.0,39.664,39.6718,39.5946,39.5946,37000.0
2008-07-25 12:40:00,51.29,51.35,51.29,51.35,1500.0,39.5946,39.6409,39.5946,39.6409,1500.0
2008-07-25 12:45:00,51.39,51.39,51.29,51.31,24600.0,39.6718,39.6718,39.5946,39.61,24600.0
2008-07-25 12:50:00,51.31,51.38,51.31,51.37,17300.0,39.61,39.664,39.61,39.6563,17300.0
2008-07-25 12:55:00,51.38,51.41,51.38,51.39,11400.0,39.664,39.6872,39.664,39.6718,11400.0
2008-07-25 13:00:00,51.4,51.46,51.4,51.46,3700.0,39.6795,39.7258,39.6795,39.7258,3700.0
2008-07-25 13:05:00,51.44,51.44,51.41,51.42,1900.0,39.7104,39.7104,39.6872,39.6949,1900.0
2008-07-25 13:10:00,51.43,51.43,51.24,51.25,12400.0,39.7026,39.7026,39.556,39.5637,12400.0
2008-07-25 13:15:00,51.25,51.37,51.23,51.24,63700.0,39.5637,39.6563,39.5483,39.556,63700.0
2008-07-25 13:20:00,51.25,51.28,51.18,51.18,23100.0,39.5637,39.5869,39.5097,39.5097,23100.0
2008-07-25 13:25:00,51.17,51.2,51.08,51.09,53900.0,39.5019,39.5251,39.4325,39.4402,53900.0
2008-07-25 13:30:00,51.1,51.11,51.06,51.06,9400.0,39.4479,39.4556,39.417,39.417,9400.0
2008-07-25 13:35:00,51.07,51.11,51.07,51.1,10200.0,39.4247,39.4556,39.4247,39.4479,10200.0
2008-07-25 13:40:00,51.1,51.1,50.98,51.04,33800.0,39.4479,39.4479,39.3553,39.4016,33800.0
2008-07-25 13:45:00,51.03,51.15,51.03,51.09,53000.0,39.3939,39.4865,39.3939,39.4402,53000.0
2008-07-25 13:50:00,51.1,51.17,51.06,51.17,8900.0,39.4479,39.5019,39.417,39.5019,8900.0
2008-07-25 13:55:00,51.16,51.19,51.1,51.14,12200.0,39.4942,39.5174,39.4479,39.4788,12200.0
2008-07-25 14:00:00,51.13,51.32,51.13,51.27,14800.0,39.4711,39.6177,39.4711,39.5791,14800.0
2008-07-25 14:05:00,51.24,51.29,51.23,51.26,32700.0,39.556,39.5946,39.5483,39.5714,32700.0
2008-07-25 14:10:00,51.25,51.26,51.17,51.18,17400.0,39.5637,39.5714,39.5019,39.5097,17400.0
2008-07-25 14:15:00,51.16,51.25,51.16,51.21,7900.0,39.4942,39.5637,39.4942,39.5328,7900.0
2008-07-25 14:20:00,51.2,51.2,51.11,51.11,6500.0,39.5251,39.5251,39.4556,39.4556,6500.0
2008-07-25 14:25:00,51.11,51.16,51.11,51.15,10700.0,39.4556,39.4942,39.4556,39.4865,10700.0
2008-07-25 14:30:00,51.15,51.16,51.13,51.14,14500.0,39.4865,39.4942,39.4711,39.4788,14500.0
2008-07-25 14:35:00,51.14,51.2,51.14,51.19,8500.0,39.4788,39.5251,39.4788,39.5174,8500.0
2008-07-25 14:40:00,51.17,51.18,51.11,51.13,6400.0,39.5019,39.5097,39.4556,39.4711,6400.0
2008-07-25 14:45:00,51.14,51.18,51.14,51.14,3600.0,39.4788,39.5097,39.4788,39.4788,3600.0
2008-07-25 14:50:00,51.13,51.15,51.09,51.14,34200.0,39.4711,39.4865,39.4402,39.4788,34200.0
2008-07-25 14:55:00,51.14,51.24,51.14,51.2,15500.0,39.4788,39.556,39.4788,39.5251,15500.0
2008-07-25 15:00:00,51.2,51.2,51.08,51.12,24300.0,39.5251,39.5251,39.4325,39.4633,24300.0
2008-07-25 15:05:00,51.12,51.12,51.09,51.09,3200.0,39.4633,39.4633,39.4402,39.4402,3200.0
2008-07-25 15:10:00,51.09,51.13,50.94,50.94,70700.0,39.4402,39.4711,39.3244,39.3244,70700.0
2008-07-25 15:15:00,50.93,51.0,50.93,51.0,4400.0,39.3167,39.3707,39.3167,39.3707,4400.0
2008-07-25 15:20:00,51.02,51.03,50.97,51.02,4800.0,39.3861,39.3939,39.3475,39.3861,4800.0
2008-07-25 15:25:00,51.0,51.05,50.96,50.96,14700.0,39.3707,39.4093,39.3398,39.3398,14700.0
2008-07-25 15:30:00,50.95,50.97,50.9,50.93,13300.0,39.3321,39.3475,39.2935,39.3167,13300.0
2008-07-25 15:35:00,50.96,50.98,50.9,50.91,6500.0,39.3398,39.3553,39.2935,39.3012,6500.0
2008-07-25 15:40:00,50.91,50.99,50.9,50.96,8100.0,39.3012,39.363,39.2935,39.3398,8100.0
2008-07-25 15:45:00,50.96,51.07,50.96,51.07,11200.0,39.3398,39.4247,39.3398,39.4247,11200.0
2008-07-25 15:50:00,51.07,51.15,51.07,51.11,18600.0,39.4247,39.4865,39.4247,39.4556,18600.0
2008-07-25 15:55:00,51.12,51.21,51.1,51.21,79700.0,39.4633,39.5328,39.4479,39.5328,79700.0
2008-07-28 09:30:00,50.91,51.09,50.89,51.0,53000.0,39.3012,39.4402,39.2858,39.3707,53000.0
2008-07-28 09:35:00,51.05,51.05,50.96,51.03,18500.0,39.4093,39.4093,39.3398,39.3939,18500.0
2008-07-28 09:40:00,51.1,51.14,51.03,51.14,27200.0,39.4479,39.4788,39.3939,39.4788,27200.0
2008-07-28 09:45:00,51.14,51.15,50.97,50.99,21200.0,39.4788,39.4865,39.3475,39.363,21200.0
2008-07-28 09:50:00,50.99,51.09,50.99,51.06,21500.0,39.363,39.4402,39.363,39.417,21500.0
2008-07-28 09:55:00,51.06,51.11,50.85,50.97,62700.0,39.417,39.4556,39.2549,39.3475,62700.0
2008-07-28 10:00:00,50.97,51.04,50.97,51.04,62500.0,39.3475,39.4016,39.3475,39.4016,62500.0
2008-07-28 10:05:00,51.01,51.16,51.0,51.15,107300.0,39.3784,39.4942,39.3707,39.4865,107300.0
2008-07-28 10:10:00,51.15,51.18,51.09,51.12,88300.0,39.4865,39.5097,39.4402,39.4633,88300.0
2008-07-28 10:15:00,51.14,51.21,51.14,51.2,46200.0,39.4788,39.5328,39.4788,39.5251,46200.0
2008-07-28 10:20:00,51.21,51.22,51.14,51.15,28500.0,39.5328,39.5405,39.4788,39.4865,28500.0
2008-07-28 10:25:00,51.12,51.19,51.09,51.19,19300.0,39.4633,39.5174,39.4402,39.5174,19300.0
2008-07-28 10:30:00,51.2,51.2,51.06,51.08,33300.0,39.5251,39.5251,39.417,39.4325,33300.0
2008-07-28 10:35:00,51.07,51.16,51.07,51.14,14900.0,39.4247,39.4942,39.4247,39.4788,14900.0
2008-07-28 10:40:00,51.13,51.15,51.07,51.1,23300.0,39.4711,39.4865,39.4247,39.4479,23300.0
2008-07-28 10:45:00,51.08,51.08,51.03,51.06,7800.0,39.4325,39.4325,39.3939,39.417,7800.0
2008-07-28 10:50:00,51.06,51.09,51.0,51.0,13000.0,39.417,39.4402,39.3707,39.3707,13000.0
2008-07-28 10:55:00,51.02,51.04,50.98,51.02,5800.0,39.3861,39.4016,39.3553,39.3861,5800.0
2008-07-28 11:00:00,51.01,51.03,50.91,50.91,10200.0,39.3784,39.3939,39.3012,39.3012,10200.0
2008-07-28 11:05:00,50.88,50.93,50.84,50.88,23800.0,39.2781,39.3167,39.2472,39.2781,23800.0
2008-07-28 11:10:00,50.9,50.9,50.81,50.89,4700.0,39.2935,39.2935,39.224,39.2858,4700.0
2008-07-28 11:15:00,50.85,50.86,50.78,50.78,36200.0,39.2549,39.2626,39.2009,39.2009,36200.0
2008-07-28 11:20:00,50.75,50.8,50.75,50.76,9200.0,39.1777,39.2163,39.1777,39.1854,9200.0
2008-07-28 11:25:00,50.76,50.82,50.76,50.82,10800.0,39.1854,39.2317,39.1854,39.2317,10800.0
2008-07-28 11:30:00,50.81,50.89,50.79,50.8,7100.0,39.224,39.2858,39.2086,39.2163,7100.0
2008-07-28 11:35:00,50.75,50.75,50.71,50.73,8200.0,39.1777,39.1777,39.1468,39.1623,8200.0
2008-07-28 11:40:00,50.72,50.77,50.7,50.76,26900.0,39.1545,39.1931,39.1391,39.1854,26900.0
2008-07-28 11:45:00,50.77,50.82,50.75,50.75,16200.0,39.1931,39.2317,39.1777,39.1777,16200.0
2008-07-28 11:50:00,50.75,50.81,50.72,50.81,3300.0,39.1777,39.224,39.1545,39.224,3300.0
2008-07-28 11:55:00,50.81,50.81,50.77,50.78,900.0,39.224,39.224,39.1931,39.2009,900.0
2008-07-28 12:00:00,50.78,50.84,50.76,50.83,2700.0,39.2009,39.2472,39.1854,39.2395,2700.0
2008-07-28 12:05:00,50.82,50.87,50.82,50.84,5100.0,39.2317,39.2703,39.2317,39.2472,5100.0
2008-07-28 12:10:00,50.84,50.87,50.81,50.81,2600.0,39.2472,39.2703,39.224,39.224,2600.0
2008-07-28 12:15:00,50.77,50.85,50.77,50.85,8900.0,39.1931,39.2549,39.1931,39.2549,8900.0
2008-07-28 12:20:00,50.85,50.89,50.82,50.89,10600.0,39.2549,39.2858,39.2317,39.2858,10600.0
2008-07-28 12:25:00,50.89,50.89,50.83,50.83,3300.0,39.2858,39.2858,39.2395,39.2395,3300.0
2008-07-28 12:30:00,50.86,50.91,50.86,50.87,5500.0,39.2626,39.3012,39.2626,39.2703,5500.0
2008-07-28 12:35:00,50.84,50.84,50.75,50.76,4900.0,39.2472,39.2472,39.1777,39.1854,4900.0
2008-07-28 12:40:00,50.76,50.78,50.66,50.66,10900.0,39.1854,39.2009,39.1082,39.1082,10900.0
2008-07-28 12:45:00,50.66,50.71,50.66,50.7,3100.0,39.1082,39.1468,39.1082,39.1391,3100.0
2008-07-28 12:50:00,50.69,50.78,50.66,50.71,20000.0,39.1314,39.2009,39.1082,39.1468,20000.0
2008-07-28 12:55:00,50.67,50.67,50.53,50.55,15600.0,39.1159,39.1159,39.0079,39.0233,15600.0
2008-07-28 13:00:00,50.53,50.56,50.49,50.52,41600.0,39.0079,39.031,38.977,39.0002,41600.0
2008-07-28 13:05:00,50.52,50.53,50.48,50.52,26600.0,39.0002,39.0079,38.9693,39.0002,26600.0
2008-07-28 13:10:00,50.51,50.63,50.5,50.63,23100.0,38.9924,39.0851,38.9847,39.0851,23100.0
2008-07-28 13:15:00,50.63,50.65,50.55,50.55,8100.0,39.0851,39.1005,39.0233,39.0233,8100.0
2008-07-28 13:20:00,50.58,50.66,50.56,50.6,25500.0,39.0465,39.1082,39.031,39.0619,25500.0
2008-07-28 13:25:00,50.59,50.6,50.49,50.49,61600.0,39.0542,39.0619,38.977,38.977,61600.0
2008-07-28 13:30:00,50.49,50.51,50.42,50.42,28400.0,38.977,38.9924,38.923,38.923,28400.0
2008-07-28 13:35:00,50.42,50.47,50.39,50.4,46700.0,38.923,38.9616,38.8998,38.9075,46700.0
2008-07-28 13:40:00,50.4,50.61,50.4,50.6,22400.0,38.9075,39.0696,38.9075,39.0619,22400.0
2008-07-28 13:45:00,50.6,50.61,50.55,50.57,4100.0,39.0619,39.0696,39.0233,39.0388,4100.0
2008-07-28 13:50:00,50.57,50.64,50.56,50.61,4000.0,39.0388,39.0928,39.031,39.0696,4000.0
2008-07-28 13:55:00,50.6,50.63,50.53,50.53,6200.0,39.0619,39.0851,39.0079,39.0079,6200.0
2008-07-28 14:00:00,50.51,50.54,50.5,50.54,3200.0,38.9924,39.0156,38.9847,39.0156,3200.0
2008-07-28 14:05:00,50.53,50.54,50.45,50.48,4900.0,39.0079,39.0156,38.9461,38.9693,4900.0
2008-07-28 14:10:00,50.48,50.54,50.48,50.49,3000.0,38.9693,39.0156,38.9693,38.977,3000.0
2008-07-28 14:15:00,50.48,50.48,50.42,50.44,5100.0,38.9693,38.9693,38.923,38.9384,5100.0
2008-07-28 14:20:00,50.45,50.47,50.43,50.44,6600.0,38.9461,38.9616,38.9307,38.9384,6600.0
2008-07-28 14:25:00,50.44,50.45,50.41,50.41,4800.0,38.9384,38.9461,38.9152,38.9152,4800.0
2008-07-28 14:30:00,50.42,50.51,50.42,50.51,14400.0,38.923,38.9924,38.923,38.9924,14400.0
2008-07-28 14:35:00,50.51,50.6,50.51,50.58,1900.0,38.9924,39.0619,38.9924,39.0465,1900.0
2008-07-28 14:40:00,50.56,50.58,50.42,50.42,15500.0,39.031,39.0465,38.923,38.923,15500.0
2008-07-28 14:45:00,50.41,50.44,50.38,50.38,14700.0,38.9152,38.9384,38.8921,38.8921,14700.0
2008-07-28 14:50:00,50.38,50.41,50.36,50.41,2200.0,38.8921,38.9152,38.8766,38.9152,2200.0
2008-07-28 14:55:00,50.42,50.42,50.29,50.3,11400.0,38.923,38.923,38.8226,38.8303,11400.0
2008-07-28 15:00:00,50.32,50.39,50.32,50.36,10900.0,38.8458,38.8998,38.8458,38.8766,10900.0
2008-07-28 15:05:00,50.35,50.36,50.3,50.36,9100.0,38.8689,38.8766,38.8303,38.8766,9100.0
2008-07-28 15:10:00,50.35,50.42,50.35,50.39,14700.0,38.8689,38.923,38.8689,38.8998,14700.0
2008-07-28 15:15:00,50.4,50.46,50.38,50.4,21200.0,38.9075,38.9538,38.8921,38.9075,21200.0
2008-07-28 15:20:00,50.4,50.45,50.38,50.42,17000.0,38.9075,38.9461,38.8921,38.923,17000.0
2008-07-28 15:25:00,50.4,50.47,50.4,50.46,14800.0,38.9075,38.9616,38.9075,38.9538,14800.0
2008-07-28 15:30:00,50.46,50.46,50.35,50.41,14100.0,38.9538,38.9538,38.8689,38.9152,14100.0
2008-07-28 15:35:00,50.42,50.42,50.25,50.26,25300.0,38.923,38.923,38.7917,38.7994,25300.0
2008-07-28 15:40:00,50.24,50.27,50.18,50.2,13700.0,38.784,38.8072,38.7377,38.7531,13700.0
2008-07-28 15:45:00,50.18,50.18,50.09,50.09,13700.0,38.7377,38.7377,38.6682,38.6682,13700.0
2008-07-28 15:50:00,50.09,50.18,50.05,50.06,47300.0,38.6682,38.7377,38.6373,38.645,47300.0
2008-07-28 15:55:00,50.08,50.12,49.97,50.04,133600.0,38.6605,38.6914,38.5756,38.6296,133600.0
2008-07-29 09:30:00,49.69,49.99,49.62,49.91,50400.0,38.3594,38.591,38.3054,38.5292,50400.0
2008-07-29 09:35:00,49.91,50.0,49.87,49.96,74700.0,38.5292,38.5987,38.4984,38.5678,74700.0
2008-07-29 09:40:00,49.96,50.02,49.91,49.98,121900.0,38.5678,38.6142,38.5292,38.5833,121900.0
2008-07-29 09:45:00,49.98,50.0,49.91,49.94,26500.0,38.5833,38.5987,38.5292,38.5524,26500.0
2008-07-29 09:50:00,49.96,50.02,49.89,50.01,34800.0,38.5678,38.6142,38.5138,38.6064,34800.0
2008-07-29 09:55:00,50.01,50.2,50.0,50.2,60500.0,38.6064,38.7531,38.5987,38.7531,60500.0
2008-07-29 10:00:00,50.2,50.23,50.16,50.21,17700.0,38.7531,38.7763,38.7222,38.7608,17700.0
2008-07-29 10:05:00,50.21,50.37,50.21,50.34,39200.0,38.7608,38.8844,38.7608,38.8612,39200.0
2008-07-29 10:10:00,50.34,50.42,50.3,50.4,124900.0,38.8612,38.923,38.8303,38.9075,124900.0
2008-07-29 10:15:00,50.37,50.45,50.36,50.41,109200.0,38.8844,38.9461,38.8766,38.9152,109200.0
2008-07-29 10:20:00,50.41,50.42,50.34,50.37,59200.0,38.9152,38.923,38.8612,38.8844,59200.0
2008-07-29 10:25:00,50.36,50.39,50.34,50.37,24900.0,38.8766,38.8998,38.8612,38.8844,24900.0
2008-07-29 10:30:00,50.37,50.4,50.37,50.39,29000.0,38.8844,38.9075,38.8844,38.8998,29000.0
2008-07-29 10:35:00,50.4,50.43,50.39,50.43,21800.0,38.9075,38.9307,38.8998,38.9307,21800.0
2008-07-29 10:40:00,50.43,50.51,50.38,50.42,23100.0,38.9307,38.9924,38.8921,38.923,23100.0
2008-07-29 10:45:00,50.42,50.52,50.42,50.51,19500.0,38.923,39.0002,38.923,38.9924,19500.0
2008-07-29 10:50:00,50.51,50.52,50.48,50.52,12200.0,38.9924,39.0002,38.9693,39.0002,12200.0
2008-07-29 10:55:00,50.52,50.52,50.38,50.49,74900.0,39.0002,39.0002,38.8921,38.977,74900.0
2008-07-29 11:00:00,50.5,50.52,50.49,50.52,11000.0,38.9847,39.0002,38.977,39.0002,11000.0
2008-07-29 11:05:00,50.52,50.52,50.4,50.41,30500.0,39.0002,39.0002,38.9075,38.9152,30500.0
2008-07-29 11:10:00,50.41,50.41,50.37,50.37,700.0,38.9152,38.9152,38.8844,38.8844,700.0
2008-07-29 11:15:00,50.4,50.44,50.39,50.42,5100.0,38.9075,38.9384,38.8998,38.923,5100.0
2008-07-29 11:20:00,50.41,50.43,50.41,50.43,200.0,38.9152,38.9307,38.9152,38.9307,200.0
2008-07-29 11:25:00,50.42,50.45,50.4,50.43,18300.0,38.923,38.9461,38.9075,38.9307,18300.0
2008-07-29 11:30:00,50.43,50.46,50.43,50.46,2400.0,38.9307,38.9538,38.9307,38.9538,2400.0
2008-07-29 11:35:00,50.46,50.46,50.38,50.41,21000.0,38.9538,38.9538,38.8921,38.9152,21000.0
2008-07-29 11:40:00,50.43,50.52,50.4,50.46,9200.0,38.9307,39.0002,38.9075,38.9538,9200.0
2008-07-29 11:45:00,50.47,50.54,50.47,50.52,8000.0,38.9616,39.0156,38.9616,39.0002,8000.0
2008-07-29 11:50:00,50.53,50.53,50.5,50.51,1500.0,39.0079,39.0079,38.9847,38.9924,1500.0
2008-07-29 11:55:00,50.52,50.52,50.48,50.48,300.0,39.0002,39.0002,38.9693,38.9693,300.0
2008-07-29 12:00:00,50.52,50.57,50.51,50.54,3100.0,39.0002,39.0388,38.9924,39.0156,3100.0
2008-07-29 12:05:00,50.57,50.6,50.53,50.6,31100.0,39.0388,39.0619,39.0079,39.0619,31100.0
2008-07-29 12:10:00,50.6,50.65,50.59,50.63,6400.0,39.0619,39.1005,39.0542,39.0851,6400.0
2008-07-29 12:15:00,50.63,50.67,50.61,50.61,4700.0,39.0851,39.1159,39.0696,39.0696,4700.0
2008-07-29 12:20:00,50.6,50.65,50.6,50.65,1700.0,39.0619,39.1005,39.0619,39.1005,1700.0
2008-07-29 12:25:00,50.64,50.66,50.61,50.64,16500.0,39.0928,39.1082,39.0696,39.0928,16500.0
2008-07-29 12:30:00,50.65,50.73,50.63,50.7,8900.0,39.1005,39.1623,39.0851,39.1391,8900.0
2008-07-29 12:35:00,50.71,50.71,50.52,50.53,31000.0,39.1468,39.1468,39.0002,39.0079,31000.0
2008-07-29 12:40:00,50.53,50.55,50.5,50.54,10900.0,39.0079,39.0233,38.9847,39.0156,10900.0
2008-07-29 12:45:00,50.54,50.59,50.54,50.59,8800.0,39.0156,39.0542,39.0156,39.0542,8800.0
2008-07-29 12:50:00,50.58,50.6,50.54,50.55,7800.0,39.0465,39.0619,39.0156,39.0233,7800.0
2008-07-29 12:55:00,50.55,50.62,50.54,50.59,6100.0,39.0233,39.0773,39.0156,39.0542,6100.0
2008-07-29 13:00:00,50.58,50.58,50.54,50.54,14500.0,39.0465,39.0465,39.0156,39.0156,14500.0
2008-07-29 13:05:00,50.53,50.58,50.49,50.58,8600.0,39.0079,39.0465,38.977,39.0465,8600.0
2008-07-29 13:10:00,50.58,50.59,50.54,50.55,37700.0,39.0465,39.0542,39.0156,39.0233,37700.0
2008-07-29 13:15:00,50.54,50.57,50.52,50.57,27400.0,39.0156,39.0388,39.0002,39.0388,27400.0
2008-07-29 13:20:00,50.56,50.58,50.44,50.56,55100.0,39.031,39.0465,38.9384,39.031,55100.0
2008-07-29 13:25:00,50.55,50.59,50.5,50.59,51700.0,39.0233,39.0542,38.9847,39.0542,51700.0
2008-07-29 13:30:00,50.59,50.72,50.57,50.72,6300.0,39.0542,39.1545,39.0388,39.1545,6300.0
2008-07-29 13:35:00,50.71,50.78,50.69,50.72,17300.0,39.1468,39.2009,39.1314,39.1545,17300.0
2008-07-29 13:40:00,50.71,50.78,50.71,50.76,29900.0,39.1468,39.2009,39.1468,39.1854,29900.0
2008-07-29 13:45:00,50.78,50.78,50.72,50.75,4100.0,39.2009,39.2009,39.1545,39.1777,4100.0
2008-07-29 13:50:00,50.73,50.8,50.72,50.72,50200.0,39.1623,39.2163,39.1545,39.1545,50200.0
2008-07-29 13:55:00,50.7,50.79,50.7,50.78,31800.0,39.1391,39.2086,39.1391,39.2009,31800.0
2008-07-29 14:00:00,50.78,50.84,50.71,50.78,22300.0,39.2009,39.2472,39.1468,39.2009,22300.0
2008-07-29 14:05:00,50.77,50.8,50.69,50.73,15600.0,39.1931,39.2163,39.1314,39.1623,15600.0
2008-07-29 14:10:00,50.71,50.75,50.7,50.7,11500.0,39.1468,39.1777,39.1391,39.1391,11500.0
2008-07-29 14:15:00,50.72,50.76,50.71,50.76,3400.0,39.1545,39.1854,39.1468,39.1854,3400.0
2008-07-29 14:20:00,50.75,50.75,50.71,50.71,1000.0,39.1777,39.1777,39.1468,39.1468,1000.0
2008-07-29 14:25:00,50.74,50.8,50.74,50.77,8700.0,39.17,39.2163,39.17,39.1931,8700.0
2008-07-29 14:30:00,50.78,50.79,50.72,50.73,3700.0,39.2009,39.2086,39.1545,39.1623,3700.0
2008-07-29 14:35:00,50.72,50.74,50.69,50.71,5900.0,39.1545,39.17,39.1314,39.1468,5900.0
2008-07-29 14:40:00,50.68,50.73,50.62,50.62,12200.0,39.1237,39.1623,39.0773,39.0773,12200.0
2008-07-29 14:45:00,50.61,50.68,50.6,50.65,11600.0,39.0696,39.1237,39.0619,39.1005,11600.0
2008-07-29 14:50:00,50.64,50.69,50.62,50.67,39700.0,39.0928,39.1314,39.0773,39.1159,39700.0
2008-07-29 14:55:00,50.69,50.75,50.67,50.75,9200.0,39.1314,39.1777,39.1159,39.1777,9200.0
2008-07-29 15:00:00,50.76,50.8,50.71,50.71,5600.0,39.1854,39.2163,39.1468,39.1468,5600.0
2008-07-29 15:05:00,50.72,50.76,50.7,50.76,23200.0,39.1545,39.1854,39.1391,39.1854,23200.0
2008-07-29 15:10:00,50.75,50.79,50.72,50.78,35500.0,39.1777,39.2086,39.1545,39.2009,35500.0
2008-07-29 15:15:00,50.76,50.83,50.75,50.83,11100.0,39.1854,39.2395,39.1777,39.2395,11100.0
2008-07-29 15:20:00,50.81,50.89,50.81,50.88,31300.0,39.224,39.2858,39.224,39.2781,31300.0
2008-07-29 15:25:00,50.89,50.91,50.86,50.88,11100.0,39.2858,39.3012,39.2626,39.2781,11100.0
2008-07-29 15:30:00,50.88,50.88,50.81,50.86,15400.0,39.2781,39.2781,39.224,39.2626,15400.0
2008-07-29 15:35:00,50.86,50.95,50.86,50.95,42400.0,39.2626,39.3321,39.2626,39.3321,42400.0
2008-07-29 15:40:00,50.95,51.0,50.94,50.95,40800.0,39.3321,39.3707,39.3244,39.3321,40800.0
2008-07-29 15:45:00,50.95,51.05,50.95,50.99,24000.0,39.3321,39.4093,39.3321,39.363,24000.0
2008-07-29 15:50:00,51.0,51.04,50.99,51.02,53700.0,39.3707,39.4016,39.363,39.3861,53700.0
2008-07-29 15:55:00,51.02,51.15,50.93,51.1,153600.0,39.3861,39.4865,39.3167,39.4479,153600.0
2008-07-30 09:30:00,50.8,50.89,50.53,50.81,181900.0,39.2163,39.2858,39.0079,39.224,181900.0
2008-07-30 09:35:00,50.81,50.9,50.8,50.82,43300.0,39.224,39.2935,39.2163,39.2317,43300.0
2008-07-30 09:40:00,50.81,51.01,50.79,50.99,120500.0,39.224,39.3784,39.2086,39.363,120500.0
2008-07-30 09:45:00,51.01,51.01,50.94,50.94,116900.0,39.3784,39.3784,39.3244,39.3244,116900.0
2008-07-30 09:50:00,50.94,50.99,50.84,50.86,34900.0,39.3244,39.363,39.2472,39.2626,34900.0
2008-07-30 09:55:00,50.84,50.91,50.8,50.8,22600.0,39.2472,39.3012,39.2163,39.2163,22600.0
2008-07-30 10:00:00,50.79,50.87,50.79,50.87,24300.0,39.2086,39.2703,39.2086,39.2703,24300.0
2008-07-30 10:05:00,50.87,50.97,50.86,50.97,36000.0,39.2703,39.3475,39.2626,39.3475,36000.0
2008-07-30 10:10:00,50.96,51.03,50.9,51.03,75900.0,39.3398,39.3939,39.2935,39.3939,75900.0
2008-07-30 10:15:00,51.02,51.11,51.0,51.11,50400.0,39.3861,39.4556,39.3707,39.4556,50400.0
2008-07-30 10:20:00,51.11,51.11,51.1,51.1,23300.0,39.4556,39.4556,39.4479,39.4479,23300.0
2008-07-30 10:25:00,51.1,51.11,51.06,51.07,10900.0,39.4479,39.4556,39.417,39.4247,10900.0
2008-07-30 10:30:00,51.06,51.2,51.06,51.19,109300.0,39.417,39.5251,39.417,39.5174,109300.0
2008-07-30 10:35:00,51.19,51.23,51.09,51.11,190700.0,39.5174,39.5483,39.4402,39.4556,190700.0
2008-07-30 10:40:00,51.1,51.11,50.94,51.11,64400.0,39.4479,39.4556,39.3244,39.4556,64400.0
2008-07-30 10:45:00,51.11,51.16,51.02,51.06,47500.0,39.4556,39.4942,39.3861,39.417,47500.0
2008-07-30 10:50:00,51.06,51.06,50.91,50.93,32900.0,39.417,39.417,39.3012,39.3167,32900.0
2008-07-30 10:55:00,50.91,50.99,50.87,50.96,94100.0,39.3012,39.363,39.2703,39.3398,94100.0
2008-07-30 11:00:00,50.95,51.03,50.93,51.02,31000.0,39.3321,39.3939,39.3167,39.3861,31000.0
2008-07-30 11:05:00,51.01,51.15,50.99,51.09,45000.0,39.3784,39.4865,39.363,39.4402,45000.0
2008-07-30 11:10:00,51.07,51.13,51.07,51.11,3700.0,39.4247,39.4711,39.4247,39.4556,3700.0
2008-07-30 11:15:00,51.14,51.16,51.09,51.09,28400.0,39.4788,39.4942,39.4402,39.4402,28400.0
2008-07-30 11:20:00,51.08,51.1,51.04,51.07,56700.0,39.4325,39.4479,39.4016,39.4247,56700.0
2008-07-30 11:25:00,51.09,51.16,51.05,51.09,15100.0,39.4402,39.4942,39.4093,39.4402,15100.0
2008-07-30 11:30:00,51.1,51.12,51.04,51.04,8900.0,39.4479,39.4633,39.4016,39.4016,8900.0
2008-07-30 11:35:00,51.05,51.14,51.03,51.11,80600.0,39.4093,39.4788,39.3939,39.4556,80600.0
2008-07-30 11:40:00,51.11,51.12,51.06,51.06,14000.0,39.4556,39.4633,39.417,39.417,14000.0
2008-07-30 11:45:00,51.06,51.1,51.06,51.09,5800.0,39.417,39.4479,39.417,39.4402,5800.0
2008-07-30 11:50:00,51.06,51.12,51.04,51.07,24700.0,39.417,39.4633,39.4016,39.4247,24700.0
2008-07-30 11:55:00,51.06,51.08,51.02,51.03,9600.0,39.417,39.4325,39.3861,39.3939,9600.0
2008-07-30 12:00:00,51.03,51.05,50.99,51.0,3200.0,39.3939,39.4093,39.363,39.3707,3200.0
2008-07-30 12:05:00,51.0,51.01,50.86,50.88,29400.0,39.3707,39.3784,39.2626,39.2781,29400.0
2008-07-30 12:10:00,50.87,50.89,50.87,50.88,2200.0,39.2703,39.2858,39.2703,39.2781,2200.0
2008-07-30 12:15:00,50.86,50.88,50.86,50.86,1200.0,39.2626,39.2781,39.2626,39.2626,1200.0
2008-07-30 12:20:00,50.87,50.97,50.87,50.95,8100.0,39.2703,39.3475,39.2703,39.3321,8100.0
2008-07-30 12:25:00,50.93,50.97,50.92,50.97,12500.0,39.3167,39.3475,39.3089,39.3475,12500.0
2008-07-30 12:30:00,50.97,50.97,50.94,50.96,1000.0,39.3475,39.3475,39.3244,39.3398,1000.0
2008-07-30 12:35:00,50.93,50.93,50.88,50.88,22000.0,39.3167,39.3167,39.2781,39.2781,22000.0
2008-07-30 12:40:00,50.87,50.87,50.77,50.77,12700.0,39.2703,39.2703,39.1931,39.1931,12700.0
2008-07-30 12:45:00,50.75,50.75,50.63,50.65,21100.0,39.1777,39.1777,39.0851,39.1005,21100.0
2008-07-30 12:50:00,50.65,50.66,50.62,50.64,14400.0,39.1005,39.1082,39.0773,39.0928,14400.0
2008-07-30 12:55:00,50.65,50.7,50.64,50.7,17500.0,39.1005,39.1391,39.0928,39.1391,17500.0
2008-07-30 13:00:00,50.68,50.74,50.66,50.71,45100.0,39.1237,39.17,39.1082,39.1468,45100.0
2008-07-30 13:05:00,50.71,50.71,50.59,50.59,23100.0,39.1468,39.1468,39.0542,39.0542,23100.0
2008-07-30 13:10:00,50.59,50.65,50.49,50.65,37500.0,39.0542,39.1005,38.977,39.1005,37500.0
2008-07-30 13:15:00,50.64,50.67,50.61,50.62,16600.0,39.0928,39.1159,39.0696,39.0773,16600.0
2008-07-30 13:20:00,50.63,50.81,50.63,50.8,12300.0,39.0851,39.224,39.0851,39.2163,12300.0
2008-07-30 13:25:00,50.79,50.79,50.74,50.74,3200.0,39.2086,39.2086,39.17,39.17,3200.0
2008-07-30 13:30:00,50.76,50.76,50.7,50.72,6700.0,39.1854,39.1854,39.1391,39.1545,6700.0
2008-07-30 13:35:00,50.72,50.77,50.66,50.68,14800.0,39.1545,39.1931,39.1082,39.1237,14800.0
2008-07-30 13:40:00,50.66,50.7,50.65,50.65,5900.0,39.1082,39.1391,39.1005,39.1005,5900.0
2008-07-30 13:45:00,50.64,50.66,50.59,50.59,9100.0,39.0928,39.1082,39.0542,39.0542,9100.0
2008-07-30 13:50:00,50.59,50.59,50.47,50.47,21500.0,39.0542,39.0542,38.9616,38.9616,21500.0
2008-07-30 13:55:00,50.47,50.58,50.47,50.57,11900.0,38.9616,39.0465,38.9616,39.0388,11900.0
2008-07-30 14:00:00,50.56,50.56,50.46,50.51,100800.0,39.031,39.031,38.9538,38.9924,100800.0
2008-07-30 14:05:00,50.49,50.52,50.45,50.46,22100.0,38.977,39.0002,38.9461,38.9538,22100.0
2008-07-30 14:10:00,50.45,50.48,50.36,50.39,54000.0,38.9461,38.9693,38.8766,38.8998,54000.0
2008-07-30 14:15:00,50.39,50.42,50.35,50.36,15200.0,38.8998,38.923,38.8689,38.8766,15200.0
2008-07-30 14:20:00,50.34,50.38,50.33,50.38,9300.0,38.8612,38.8921,38.8535,38.8921,9300.0
2008-07-30 14:25:00,50.38,50.54,50.37,50.51,40300.0,38.8921,39.0156,38.8844,38.9924,40300.0
2008-07-30 14:30:00,50.51,50.57,50.48,50.56,28400.0,38.9924,39.0388,38.9693,39.031,28400.0
2008-07-30 14:35:00,50.56,50.58,50.49,50.49,31600.0,39.031,39.0465,38.977,38.977,31600.0
2008-07-30 14:40:00,50.49,50.54,50.44,50.46,46600.0,38.977,39.0156,38.9384,38.9538,46600.0
2008-07-30 14:45:00,50.48,50.57,50.46,50.49,34300.0,38.9693,39.0388,38.9538,38.977,34300.0
2008-07-30 14:50:00,50.49,50.54,50.46,50.5,19800.0,38.977,39.0156,38.9538,38.9847,19800.0
2008-07-30 14:55:00,50.5,50.54,50.49,50.52,9000.0,38.9847,39.0156,38.977,39.0002,9000.0
2008-07-30 15:00:00,50.54,50.59,50.47,50.47,15200.0,39.0156,39.0542,38.9616,38.9616,15200.0
2008-07-30 15:05:00,50.47,50.49,50.42,50.46,21200.0,38.9616,38.977,38.923,38.9538,21200.0
2008-07-30 15:10:00,50.45,50.47,50.36,50.47,17700.0,38.9461,38.9616,38.8766,38.9616,17700.0
2008-07-30 15:15:00,50.46,50.47,50.44,50.47,21100.0,38.9538,38.9616,38.9384,38.9616,21100.0
2008-07-30 15:20:00,50.48,50.65,50.48,50.61,45200.0,38.9693,39.1005,38.9693,39.0696,45200.0
2008-07-30 15:25:00,50.61,50.7,50.58,50.7,16700.0,39.0696,39.1391,39.0465,39.1391,16700.0
2008-07-30 15:30:00,50.7,50.8,50.7,50.8,26200.0,39.1391,39.2163,39.1391,39.2163,26200.0
2008-07-30 15:35:00,50.81,51.0,50.8,50.99,76100.0,39.224,39.3707,39.2163,39.363,76100.0
2008-07-30 15:40:00,50.99,51.01,50.85,50.86,94500.0,39.363,39.3784,39.2549,39.2626,94500.0
2008-07-30 15:45:00,50.86,50.86,50.8,50.82,69900.0,39.2626,39.2626,39.2163,39.2317,69900.0
2008-07-30 15:50:00,50.82,50.85,50.79,50.84,37900.0,39.2317,39.2549,39.2086,39.2472,37900.0
2008-07-30 15:55:00,50.83,50.94,50.72,50.8,90200.0,39.2395,39.3244,39.1545,39.2163,90200.0
2008-07-31 09:30:00,50.47,50.47,50.22,50.36,35900.0,38.9616,38.9616,38.7686,38.8766,35900.0
2008-07-31 09:35:00,50.32,50.34,50.22,50.26,38300.0,38.8458,38.8612,38.7686,38.7994,38300.0
2008-07-31 09:40:00,50.27,50.4,50.23,50.34,30500.0,38.8072,38.9075,38.7763,38.8612,30500.0
2008-07-31 09:45:00,50.34,50.4,50.27,50.29,43300.0,38.8612,38.9075,38.8072,38.8226,43300.0
2008-07-31 09:50:00,50.3,50.57,50.3,50.5,63800.0,38.8303,39.0388,38.8303,38.9847,63800.0
2008-07-31 09:55:00,50.47,50.47,50.33,50.38,20800.0,38.9616,38.9616,38.8535,38.8921,20800.0
2008-07-31 10:00:00,50.34,50.36,50.27,50.28,17600.0,38.8612,38.8766,38.8072,38.8149,17600.0
2008-07-31 10:05:00,50.27,50.41,50.27,50.35,58100.0,38.8072,38.9152,38.8072,38.8689,58100.0
2008-07-31 10:10:00,50.35,50.52,50.32,50.5,32000.0,38.8689,39.0002,38.8458,38.9847,32000.0
2008-07-31 10:15:00,50.5,50.61,50.5,50.59,35000.0,38.9847,39.0696,38.9847,39.0542,35000.0
2008-07-31 10:20:00,50.57,50.7,50.53,50.66,22900.0,39.0388,39.1391,39.0079,39.1082,22900.0
2008-07-31 10:25:00,50.67,50.74,50.67,50.74,24900.0,39.1159,39.17,39.1159,39.17,24900.0
2008-07-31 10:30:00,50.75,50.78,50.68,50.68,15200.0,39.1777,39.2009,39.1237,39.1237,15200.0
2008-07-31 10:35:00,50.68,50.7,50.62,50.68,26500.0,39.1237,39.1391,39.0773,39.1237,26500.0
2008-07-31 10:40:00,50.64,50.77,50.62,50.77,20300.0,39.0928,39.1931,39.0773,39.1931,20300.0
2008-07-31 10:45:00,50.75,50.82,50.74,50.75,11800.0,39.1777,39.2317,39.17,39.1777,11800.0
2008-07-31 10:50:00,50.76,50.81,50.75,50.81,6900.0,39.1854,39.224,39.1777,39.224,6900.0
2008-07-31 10:55:00,50.84,50.86,50.78,50.85,8800.0,39.2472,39.2626,39.2009,39.2549,8800.0
2008-07-31 11:00:00,50.85,50.87,50.72,50.74,10700.0,39.2549,39.2703,39.1545,39.17,10700.0
2008-07-31 11:05:00,50.75,50.76,50.7,50.72,5200.0,39.1777,39.1854,39.1391,39.1545,5200.0
2008-07-31 11:10:00,50.72,50.72,50.68,50.68,10500.0,39.1545,39.1545,39.1237,39.1237,10500.0
2008-07-31 11:15:00,50.69,50.75,50.69,50.74,8100.0,39.1314,39.1777,39.1314,39.17,8100.0
2008-07-31 11:20:00,50.73,50.73,50.68,50.72,26200.0,39.1623,39.1623,39.1237,39.1545,26200.0
2008-07-31 11:25:00,50.71,50.71,50.62,50.62,10900.0,39.1468,39.1468,39.0773,39.0773,10900.0
2008-07-31 11:30:00,50.56,50.58,50.51,50.53,9200.0,39.031,39.0465,38.9924,39.0079,9200.0
2008-07-31 11:35:00,50.54,50.6,50.51,50.51,24200.0,39.0156,39.0619,38.9924,38.9924,24200.0
2008-07-31 11:40:00,50.51,50.54,50.51,50.53,7200.0,38.9924,39.0156,38.9924,39.0079,7200.0
2008-07-31 11:45:00,50.52,50.52,50.43,50.46,32100.0,39.0002,39.0002,38.9307,38.9538,32100.0
2008-07-31 11:50:00,50.46,50.46,50.39,50.44,21800.0,38.9538,38.9538,38.8998,38.9384,21800.0
2008-07-31 11:55:00,50.47,50.52,50.46,50.51,6600.0,38.9616,39.0002,38.9538,38.9924,6600.0
2008-07-31 12:00:00,50.48,50.53,50.48,50.5,4400.0,38.9693,39.0079,38.9693,38.9847,4400.0
2008-07-31 12:05:00,50.48,50.55,50.47,50.48,9400.0,38.9693,39.0233,38.9616,38.9693,9400.0
2008-07-31 12:10:00,50.47,50.47,50.38,50.39,16600.0,38.9616,38.9616,38.8921,38.8998,16600.0
2008-07-31 12:15:00,50.41,50.41,50.32,50.34,11900.0,38.9152,38.9152,38.8458,38.8612,11900.0
2008-07-31 12:20:00,50.34,50.35,50.26,50.26,23900.0,38.8612,38.8689,38.7994,38.7994,23900.0
2008-07-31 12:25:00,50.25,50.28,50.24,50.28,9800.0,38.7917,38.8149,38.784,38.8149,9800.0
2008-07-31 12:30:00,50.28,50.41,50.27,50.4,4700.0,38.8149,38.9152,38.8072,38.9075,4700.0
2008-07-31 12:35:00,50.4,50.41,50.38,50.39,4700.0,38.9075,38.9152,38.8921,38.8998,4700.0
2008-07-31 12:40:00,50.38,50.48,50.37,50.48,7600.0,38.8921,38.9693,38.8844,38.9693,7600.0
2008-07-31 12:45:00,50.48,50.5,50.42,50.42,6400.0,38.9693,38.9847,38.923,38.923,6400.0
2008-07-31 12:50:00,50.43,50.43,50.38,50.41,4000.0,38.9307,38.9307,38.8921,38.9152,4000.0
2008-07-31 12:55:00,50.37,50.37,50.35,50.36,4700.0,38.8844,38.8844,38.8689,38.8766,4700.0
2008-07-31 13:00:00,50.36,50.37,50.32,50.33,11000.0,38.8766,38.8844,38.8458,38.8535,11000.0
2008-07-31 13:05:00,50.33,50.37,50.32,50.37,7200.0,38.8535,38.8844,38.8458,38.8844,7200.0
2008-07-31 13:10:00,50.36,50.45,50.34,50.45,4400.0,38.8766,38.9461,38.8612,38.9461,4400.0
2008-07-31 13:15:00,50.45,50.49,50.45,50.46,5100.0,38.9461,38.977,38.9461,38.9538,5100.0
2008-07-31 13:20:00,50.48,50.5,50.46,50.46,6600.0,38.9693,38.9847,38.9538,38.9538,6600.0
2008-07-31 13:25:00,50.45,50.46,50.39,50.42,4800.0,38.9461,38.9538,38.8998,38.923,4800.0
2008-07-31 13:30:00,50.4,50.42,50.37,50.39,9800.0,38.9075,38.923,38.8844,38.8998,9800.0
2008-07-31 13:35:00,50.4,50.45,50.37,50.45,9200.0,38.9075,38.9461,38.8844,38.9461,9200.0
2008-07-31 13:40:00,50.45,50.55,50.45,50.55,6800.0,38.9461,39.0233,38.9461,39.0233,6800.0
2008-07-31 13:45:00,50.55,50.57,50.52,50.53,6400.0,39.0233,39.0388,39.0002,39.0079,6400.0
2008-07-31 13:50:00,50.53,50.54,50.47,50.47,10600.0,39.0079,39.0156,38.9616,38.9616,10600.0
2008-07-31 13:55:00,50.46,50.46,50.34,50.36,13200.0,38.9538,38.9538,38.8612,38.8766,13200.0
2008-07-31 14:00:00,50.34,50.36,50.31,50.32,7300.0,38.8612,38.8766,38.838,38.8458,7300.0
2008-07-31 14:05:00,50.31,50.43,50.31,50.43,19800.0,38.838,38.9307,38.838,38.9307,19800.0
2008-07-31 14:10:00,50.43,50.47,50.4,50.47,12900.0,38.9307,38.9616,38.9075,38.9616,12900.0
2008-07-31 14:15:00,50.47,50.6,50.47,50.57,11100.0,38.9616,39.0619,38.9616,39.0388,11100.0
2008-07-31 14:20:00,50.56,50.58,50.51,50.52,8700.0,39.031,39.0465,38.9924,39.0002,8700.0
2008-07-31 14:25:00,50.52,50.52,50.44,50.46,7500.0,39.0002,39.0002,38.9384,38.9538,7500.0
2008-07-31 14:30:00,50.47,50.68,50.47,50.64,7500.0,38.9616,39.1237,38.9616,39.0928,7500.0
2008-07-31 14:35:00,50.64,50.72,50.56,50.72,5800.0,39.0928,39.1545,39.031,39.1545,5800.0
2008-07-31 14:40:00,50.72,50.75,50.68,50.72,5600.0,39.1545,39.1777,39.1237,39.1545,5600.0
2008-07-31 14:45:00,50.7,50.72,50.61,50.66,7100.0,39.1391,39.1545,39.0696,39.1082,7100.0
2008-07-31 14:50:00,50.65,50.66,50.55,50.59,7400.0,39.1005,39.1082,39.0233,39.0542,7400.0
2008-07-31 14:55:00,50.58,50.63,50.57,50.59,6300.0,39.0465,39.0851,39.0388,39.0542,6300.0
2008-07-31 15:00:00,50.6,50.68,50.6,50.67,6500.0,39.0619,39.1237,39.0619,39.1159,6500.0
2008-07-31 15:05:00,50.67,50.68,50.61,50.63,10700.0,39.1159,39.1237,39.0696,39.0851,10700.0
2008-07-31 15:10:00,50.62,50.71,50.62,50.71,5300.0,39.0773,39.1468,39.0773,39.1468,5300.0
2008-07-31 15:15:00,50.72,50.72,50.56,50.59,10700.0,39.1545,39.1545,39.031,39.0542,10700.0
2008-07-31 15:20:00,50.56,50.59,50.5,50.53,10000.0,39.031,39.0542,38.9847,39.0079,10000.0
2008-07-31 15:25:00,50.51,50.55,50.47,50.5,17700.0,38.9924,39.0233,38.9616,38.9847,17700.0
2008-07-31 15:30:00,50.48,50.48,50.38,50.43,34600.0,38.9693,38.9693,38.8921,38.9307,34600.0
2008-07-31 15:35:00,50.42,50.42,50.23,50.23,43900.0,38.923,38.923,38.7763,38.7763,43900.0
2008-07-31 15:40:00,50.22,50.3,50.16,50.16,33900.0,38.7686,38.8303,38.7222,38.7222,33900.0
2008-07-31 15:45:00,50.17,50.19,50.07,50.07,78100.0,38.73,38.7454,38.6528,38.6528,78100.0
2008-07-31 15:50:00,50.07,50.11,50.03,50.1,53900.0,38.6528,38.6836,38.6219,38.6759,53900.0
2008-07-31 15:55:00,50.1,50.37,50.0,50.0,128200.0,38.6759,38.8844,38.5987,38.5987,128200.0
2008-08-01 09:30:00,50.13,50.13,49.88,49.88,17500.0,38.6991,38.6991,38.5061,38.5061,17500.0
2008-08-01 09:35:00,49.9,49.99,49.85,49.89,21500.0,38.5215,38.591,38.4829,38.5138,21500.0
2008-08-01 09:40:00,49.89,49.89,49.54,49.56,68600.0,38.5138,38.5138,38.2436,38.2591,68600.0
2008-08-01 09:45:00,49.51,49.55,49.28,49.32,77700.0,38.2205,38.2513,38.0429,38.0738,77700.0
2008-08-01 09:50:00,49.32,49.38,49.25,49.31,47000.0,38.0738,38.1201,38.0197,38.0661,47000.0
2008-08-01 09:55:00,49.31,49.38,49.3,49.36,32700.0,38.0661,38.1201,38.0583,38.1047,32700.0
2008-08-01 10:00:00,49.36,49.5,49.36,49.46,82200.0,38.1047,38.2127,38.1047,38.1819,82200.0
2008-08-01 10:05:00,49.48,49.5,49.26,49.32,156700.0,38.1973,38.2127,38.0275,38.0738,156700.0
2008-08-01 10:10:00,49.32,49.4,49.32,49.4,31000.0,38.0738,38.1355,38.0738,38.1355,31000.0
2008-08-01 10:15:00,49.4,49.52,49.33,49.36,41600.0,38.1355,38.2282,38.0815,38.1047,41600.0
2008-08-01 10:20:00,49.35,49.4,49.3,49.31,40300.0,38.0969,38.1355,38.0583,38.0661,40300.0
2008-08-01 10:25:00,49.31,49.39,49.3,49.33,16900.0,38.0661,38.1278,38.0583,38.0815,16900.0
2008-08-01 10:30:00,49.34,49.4,49.34,49.36,33300.0,38.0892,38.1355,38.0892,38.1047,33300.0
2008-08-01 10:35:00,49.35,49.39,49.33,49.35,36400.0,38.0969,38.1278,38.0815,38.0969,36400.0
2008-08-01 10:40:00,49.34,49.36,49.3,49.3,51400.0,38.0892,38.1047,38.0583,38.0583,51400.0
2008-08-01 10:45:00,49.3,49.38,49.26,49.37,7200.0,38.0583,38.1201,38.0275,38.1124,7200.0
2008-08-01 10:50:00,49.38,49.4,49.3,49.39,12900.0,38.1201,38.1355,38.0583,38.1278,12900.0
2008-08-01 10:55:00,49.4,49.42,49.32,49.35,16900.0,38.1355,38.151,38.0738,38.0969,16900.0
2008-08-01 11:00:00,49.37,49.4,49.23,49.25,6200.0,38.1124,38.1355,38.0043,38.0197,6200.0
2008-08-01 11:05:00,49.22,49.26,49.2,49.24,6200.0,37.9966,38.0275,37.9811,38.012,6200.0
2008-08-01 11:10:00,49.21,49.27,49.2,49.25,8800.0,37.9889,38.0352,37.9811,38.0197,8800.0
2008-08-01 11:15:00,49.22,49.28,49.2,49.28,10500.0,37.9966,38.0429,37.9811,38.0429,10500.0
2008-08-01 11:20:00,49.27,49.29,49.26,49.26,11200.0,38.0352,38.0506,38.0275,38.0275,11200.0
2008-08-01 11:25:00,49.26,49.3,49.24,49.28,7500.0,38.0275,38.0583,38.012,38.0429,7500.0
2008-08-01 11:30:00,49.28,49.44,49.26,49.44,14300.0,38.0429,38.1664,38.0275,38.1664,14300.0
2008-08-01 11:35:00,49.43,49.46,49.38,49.46,8600.0,38.1587,38.1819,38.1201,38.1819,8600.0
2008-08-01 11:40:00,49.45,49.45,49.39,49.43,9100.0,38.1741,38.1741,38.1278,38.1587,9100.0
2008-08-01 11:45:00,49.43,49.44,49.29,49.29,14600.0,38.1587,38.1664,38.0506,38.0506,14600.0
2008-08-01 11:50:00,49.33,49.33,49.28,49.31,10000.0,38.0815,38.0815,38.0429,38.0661,10000.0
2008-08-01 11:55:00,49.31,49.42,49.31,49.38,8200.0,38.0661,38.151,38.0661,38.1201,8200.0
2008-08-01 12:00:00,49.37,49.37,49.22,49.27,16400.0,38.1124,38.1124,37.9966,38.0352,16400.0
2008-08-01 12:05:00,49.29,49.35,49.22,49.32,6600.0,38.0506,38.0969,37.9966,38.0738,6600.0
2008-08-01 12:10:00,49.34,49.39,49.32,49.36,6500.0,38.0892,38.1278,38.0738,38.1047,6500.0
2008-08-01 12:15:00,49.36,49.36,49.31,49.33,7900.0,38.1047,38.1047,38.0661,38.0815,7900.0
2008-08-01 12:20:00,49.3,49.34,49.3,49.33,5700.0,38.0583,38.0892,38.0583,38.0815,5700.0
2008-08-01 12:25:00,49.34,49.34,49.28,49.29,13300.0,38.0892,38.0892,38.0429,38.0506,13300.0
2008-08-01 12:30:00,49.28,49.28,49.16,49.2,54100.0,38.0429,38.0429,37.9503,37.9811,54100.0
2008-08-01 12:35:00,49.2,49.24,49.18,49.21,24100.0,37.9811,38.012,37.9657,37.9889,24100.0
2008-08-01 12:40:00,49.21,49.21,49.15,49.19,29600.0,37.9889,37.9889,37.9425,37.9734,29600.0
2008-08-01 12:45:00,49.19,49.23,49.19,49.22,3000.0,37.9734,38.0043,37.9734,37.9966,3000.0
2008-08-01 12:50:00,49.22,49.25,49.13,49.17,33600.0,37.9966,38.0197,37.9271,37.958,33600.0
2008-08-01 12:55:00,49.15,49.16,49.12,49.14,3700.0,37.9425,37.9503,37.9194,37.9348,3700.0
2008-08-01 13:00:00,49.14,49.19,49.14,49.18,2200.0,37.9348,37.9734,37.9348,37.9657,2200.0
2008-08-01 13:05:00,49.18,49.18,49.13,49.15,24500.0,37.9657,37.9657,37.9271,37.9425,24500.0
2008-08-01 13:10:00,49.16,49.23,49.16,49.17,12600.0,37.9503,38.0043,37.9503,37.958,12600.0
2008-08-01 13:15:00,49.15,49.29,49.15,49.29,12200.0,37.9425,38.0506,37.9425,38.0506,12200.0
2008-08-01 13:20:00,49.27,49.29,49.26,49.28,5500.0,38.0352,38.0506,38.0275,38.0429,5500.0
2008-08-01 13:25:00,49.27,49.3,49.25,49.27,10600.0,38.0352,38.0583,38.0197,38.0352,10600.0
2008-08-01 13:30:00,49.27,49.3,49.19,49.19,22300.0,38.0352,38.0583,37.9734,37.9734,22300.0
2008-08-01 13:35:00,49.24,49.32,49.23,49.32,11200.0,38.012,38.0738,38.0043,38.0738,11200.0
2008-08-01 13:40:00,49.32,49.32,49.26,49.29,12900.0,38.0738,38.0738,38.0275,38.0506,12900.0
2008-08-01 13:45:00,49.28,49.33,49.24,49.33,19600.0,38.0429,38.0815,38.012,38.0815,19600.0
2008-08-01 13:50:00,49.34,49.39,49.29,49.31,9300.0,38.0892,38.1278,38.0506,38.0661,9300.0
2008-08-01 13:55:00,49.3,49.32,49.26,49.28,13600.0,38.0583,38.0738,38.0275,38.0429,13600.0
2008-08-01 14:00:00,49.28,49.32,49.13,49.15,14400.0,38.0429,38.0738,37.9271,37.9425,14400.0
2008-08-01 14:05:00,49.15,49.18,49.12,49.15,4400.0,37.9425,37.9657,37.9194,37.9425,4400.0
2008-08-01 14:10:00,49.12,49.16,49.12,49.15,12200.0,37.9194,37.9503,37.9194,37.9425,12200.0
2008-08-01 14:15:00,49.13,49.19,49.09,49.12,20900.0,37.9271,37.9734,37.8962,37.9194,20900.0
2008-08-01 14:20:00,49.1,49.13,49.09,49.11,3600.0,37.9039,37.9271,37.8962,37.9117,3600.0
2008-08-01 14:25:00,49.1,49.14,49.09,49.11,11100.0,37.9039,37.9348,37.8962,37.9117,11100.0
2008-08-01 14:30:00,49.1,49.11,49.06,49.1,8500.0,37.9039,37.9117,37.8731,37.9039,8500.0
2008-08-01 14:35:00,49.08,49.15,49.06,49.1,19900.0,37.8885,37.9425,37.8731,37.9039,19900.0
2008-08-01 14:40:00,49.09,49.24,49.04,49.22,48100.0,37.8962,38.012,37.8576,37.9966,48100.0
2008-08-01 14:45:00,49.22,49.25,49.16,49.25,9700.0,37.9966,38.0197,37.9503,38.0197,9700.0
2008-08-01 14:50:00,49.23,49.24,49.16,49.17,6800.0,38.0043,38.012,37.9503,37.958,6800.0
2008-08-01 14:55:00,49.19,49.21,49.12,49.15,10400.0,37.9734,37.9889,37.9194,37.9425,10400.0
2008-08-01 15:00:00,49.15,49.23,49.09,49.11,18500.0,37.9425,38.0043,37.8962,37.9117,18500.0
2008-08-01 15:05:00,49.12,49.12,49.04,49.08,5200.0,37.9194,37.9194,37.8576,37.8885,5200.0
2008-08-01 15:10:00,49.1,49.2,49.09,49.12,21000.0,37.9039,37.9811,37.8962,37.9194,21000.0
2008-08-01 15:15:00,49.12,49.14,49.08,49.14,13100.0,37.9194,37.9348,37.8885,37.9348,13100.0
2008-08-01 15:20:00,49.13,49.15,49.07,49.1,9200.0,37.9271,37.9425,37.8808,37.9039,9200.0
2008-08-01 15:25:00,49.1,49.15,49.1,49.12,7400.0,37.9039,37.9425,37.9039,37.9194,7400.0
2008-08-01 15:30:00,49.11,49.21,49.08,49.14,75000.0,37.9117,37.9889,37.8885,37.9348,75000.0
2008-08-01 15:35:00,49.13,49.15,49.08,49.13,86900.0,37.9271,37.9425,37.8885,37.9271,86900.0
2008-08-01 15:40:00,49.13,49.5,49.12,49.45,94700.0,37.9271,38.2127,37.9194,38.1741,94700.0
2008-08-01 15:45:00,49.46,49.52,49.44,49.48,55500.0,38.1819,38.2282,38.1664,38.1973,55500.0
2008-08-01 15:50:00,49.48,49.54,49.44,49.53,37500.0,38.1973,38.2436,38.1664,38.2359,37500.0
2008-08-01 15:55:00,49.52,49.52,49.42,49.45,34300.0,38.2282,38.2282,38.151,38.1741,34300.0
2008-08-04 09:30:00,48.75,48.77,48.59,48.64,23600.0,37.6338,37.6492,37.5102,37.5488,23600.0
2008-08-04 09:35:00,48.61,48.72,48.61,48.64,31100.0,37.5257,37.6106,37.5257,37.5488,31100.0
2008-08-04 09:40:00,48.62,48.64,48.34,48.48,80600.0,37.5334,37.5488,37.3172,37.4253,80600.0
2008-08-04 09:45:00,48.46,48.67,48.38,48.66,171800.0,37.4099,37.572,37.3481,37.5643,171800.0
2008-08-04 09:50:00,48.63,48.75,48.58,48.71,109400.0,37.5411,37.6338,37.5025,37.6029,109400.0
2008-08-04 09:55:00,48.69,48.87,48.66,48.84,108400.0,37.5874,37.7264,37.5643,37.7032,108400.0
2008-08-04 10:00:00,48.84,48.91,48.8,48.85,114600.0,37.7032,37.7573,37.6724,37.711,114600.0
2008-08-04 10:05:00,48.84,48.85,48.8,48.8,29800.0,37.7032,37.711,37.6724,37.6724,29800.0
2008-08-04 10:10:00,48.8,48.84,48.75,48.77,75200.0,37.6724,37.7032,37.6338,37.6492,75200.0
2008-08-04 10:15:00,48.77,48.77,48.66,48.72,55000.0,37.6492,37.6492,37.5643,37.6106,55000.0
2008-08-04 10:20:00,48.69,48.76,48.65,48.73,64800.0,37.5874,37.6415,37.5566,37.6183,64800.0
2008-08-04 10:25:00,48.72,48.84,48.69,48.8,40000.0,37.6106,37.7032,37.5874,37.6724,40000.0
2008-08-04 10:30:00,48.8,48.8,48.69,48.72,39900.0,37.6724,37.6724,37.5874,37.6106,39900.0
2008-08-04 10:35:00,48.71,48.82,48.68,48.79,50000.0,37.6029,37.6878,37.5797,37.6646,50000.0
2008-08-04 10:40:00,48.79,48.81,48.52,48.52,35700.0,37.6646,37.6801,37.4562,37.4562,35700.0
2008-08-04 10:45:00,48.54,48.55,48.5,48.53,19700.0,37.4716,37.4794,37.4408,37.4639,19700.0
2008-08-04 10:50:00,48.52,48.62,48.5,48.52,36700.0,37.4562,37.5334,37.4408,37.4562,36700.0
2008-08-04 10:55:00,48.51,48.63,48.49,48.62,57100.0,37.4485,37.5411,37.433,37.5334,57100.0
2008-08-04 11:00:00,48.6,48.61,48.5,48.6,19800.0,37.518,37.5257,37.4408,37.518,19800.0
2008-08-04 11:05:00,48.58,48.58,48.52,48.56,18200.0,37.5025,37.5025,37.4562,37.4871,18200.0
2008-08-04 11:10:00,48.54,48.59,48.52,48.59,43100.0,37.4716,37.5102,37.4562,37.5102,43100.0
2008-08-04 11:15:00,48.56,48.61,48.53,48.56,15800.0,37.4871,37.5257,37.4639,37.4871,15800.0
2008-08-04 11:20:00,48.6,48.6,48.53,48.57,9100.0,37.518,37.518,37.4639,37.4948,9100.0
2008-08-04 11:25:00,48.57,48.57,48.49,48.49,43200.0,37.4948,37.4948,37.433,37.433,43200.0
2008-08-04 11:30:00,48.48,48.56,48.46,48.55,62500.0,37.4253,37.4871,37.4099,37.4794,62500.0
2008-08-04 11:35:00,48.56,48.79,48.51,48.78,71000.0,37.4871,37.6646,37.4485,37.6569,71000.0
2008-08-04 11:40:00,48.78,48.87,48.75,48.81,28400.0,37.6569,37.7264,37.6338,37.6801,28400.0
2008-08-04 11:45:00,48.8,48.88,48.77,48.83,43700.0,37.6724,37.7341,37.6492,37.6955,43700.0
2008-08-04 11:50:00,48.84,48.88,48.77,48.87,62400.0,37.7032,37.7341,37.6492,37.7264,62400.0
2008-08-04 11:55:00,48.87,48.98,48.84,48.97,35700.0,37.7264,37.8113,37.7032,37.8036,35700.0
2008-08-04 12:00:00,48.97,49.0,48.83,48.84,38100.0,37.8036,37.8268,37.6955,37.7032,38100.0
2008-08-04 12:05:00,48.84,48.91,48.76,48.9,30600.0,37.7032,37.7573,37.6415,37.7496,30600.0
2008-08-04 12:10:00,48.89,49.04,48.87,49.03,42700.0,37.7418,37.8576,37.7264,37.8499,42700.0
2008-08-04 12:15:00,49.01,49.09,49.01,49.03,34300.0,37.8345,37.8962,37.8345,37.8499,34300.0
2008-08-04 12:20:00,49.04,49.05,48.79,48.82,50200.0,37.8576,37.8653,37.6646,37.6878,50200.0
2008-08-04 12:25:00,48.8,48.83,48.77,48.83,15400.0,37.6724,37.6955,37.6492,37.6955,15400.0
2008-08-04 12:30:00,48.83,48.94,48.83,48.91,17200.0,37.6955,37.7804,37.6955,37.7573,17200.0
2008-08-04 12:35:00,48.91,48.91,48.8,48.81,16600.0,37.7573,37.7573,37.6724,37.6801,16600.0
2008-08-04 12:40:00,48.82,48.82,48.77,48.79,11300.0,37.6878,37.6878,37.6492,37.6646,11300.0
2008-08-04 12:45:00,48.79,48.82,48.74,48.74,26300.0,37.6646,37.6878,37.626,37.626,26300.0
2008-08-04 12:50:00,48.74,48.76,48.71,48.74,13800.0,37.626,37.6415,37.6029,37.626,13800.0
2008-08-04 12:55:00,48.75,48.79,48.74,48.75,12200.0,37.6338,37.6646,37.626,37.6338,12200.0
2008-08-04 13:00:00,48.76,48.8,48.72,48.75,16300.0,37.6415,37.6724,37.6106,37.6338,16300.0
2008-08-04 13:05:00,48.74,48.75,48.69,48.71,7800.0,37.626,37.6338,37.5874,37.6029,7800.0
2008-08-04 13:10:00,48.73,48.78,48.73,48.76,6500.0,37.6183,37.6569,37.6183,37.6415,6500.0
2008-08-04 13:15:00,48.76,48.8,48.74,48.75,31400.0,37.6415,37.6724,37.626,37.6338,31400.0
2008-08-04 13:20:00,48.73,48.8,48.69,48.74,25400.0,37.6183,37.6724,37.5874,37.626,25400.0
2008-08-04 13:25:00,48.73,48.8,48.73,48.75,11700.0,37.6183,37.6724,37.6183,37.6338,11700.0
2008-08-04 13:30:00,48.77,48.79,48.71,48.72,9000.0,37.6492,37.6646,37.6029,37.6106,9000.0
2008-08-04 13:35:00,48.71,48.79,48.71,48.75,18800.0,37.6029,37.6646,37.6029,37.6338,18800.0
2008-08-04 13:40:00,48.75,48.79,48.73,48.79,5300.0,37.6338,37.6646,37.6183,37.6646,5300.0
2008-08-04 13:45:00,48.76,48.79,48.73,48.75,10100.0,37.6415,37.6646,37.6183,37.6338,10100.0
2008-08-04 13:50:00,48.75,48.78,48.75,48.75,8800.0,37.6338,37.6569,37.6338,37.6338,8800.0
2008-08-04 13:55:00,48.74,48.76,48.73,48.76,17100.0,37.626,37.6415,37.6183,37.6415,17100.0
2008-08-04 14:00:00,48.75,48.87,48.75,48.86,27300.0,37.6338,37.7264,37.6338,37.7187,27300.0
2008-08-04 14:05:00,48.87,48.9,48.78,48.78,8100.0,37.7264,37.7496,37.6569,37.6569,8100.0
2008-08-04 14:10:00,48.79,48.89,48.78,48.86,8100.0,37.6646,37.7418,37.6569,37.7187,8100.0
2008-08-04 14:15:00,48.86,48.9,48.83,48.84,7200.0,37.7187,37.7496,37.6955,37.7032,7200.0
2008-08-04 14:20:00,48.86,48.95,48.86,48.86,23200.0,37.7187,37.7882,37.7187,37.7187,23200.0
2008-08-04 14:25:00,48.86,48.93,48.8,48.8,70100.0,37.7187,37.7727,37.6724,37.6724,70100.0
2008-08-04 14:30:00,48.8,48.89,48.8,48.82,31600.0,37.6724,37.7418,37.6724,37.6878,31600.0
2008-08-04 14:35:00,48.83,48.87,48.83,48.83,94700.0,37.6955,37.7264,37.6955,37.6955,94700.0
2008-08-04 14:40:00,48.87,48.91,48.77,48.85,39600.0,37.7264,37.7573,37.6492,37.711,39600.0
2008-08-04 14:45:00,48.85,48.99,48.85,48.95,29700.0,37.711,37.819,37.711,37.7882,29700.0
2008-08-04 14:50:00,48.95,48.95,48.89,48.92,10800.0,37.7882,37.7882,37.7418,37.765,10800.0
2008-08-04 14:55:00,48.92,48.92,48.84,48.85,30500.0,37.765,37.765,37.7032,37.711,30500.0
2008-08-04 15:00:00,48.85,48.85,48.8,48.8,27200.0,37.711,37.711,37.6724,37.6724,27200.0
2008-08-04 15:05:00,48.79,48.8,48.74,48.74,6400.0,37.6646,37.6724,37.626,37.626,6400.0
2008-08-04 15:10:00,48.75,48.81,48.73,48.8,16200.0,37.6338,37.6801,37.6183,37.6724,16200.0
2008-08-04 15:15:00,48.8,48.83,48.77,48.8,22900.0,37.6724,37.6955,37.6492,37.6724,22900.0
2008-08-04 15:20:00,48.79,48.79,48.68,48.7,18200.0,37.6646,37.6646,37.5797,37.5952,18200.0
2008-08-04 15:25:00,48.7,48.71,48.52,48.53,52600.0,37.5952,37.6029,37.4562,37.4639,52600.0
2008-08-04 15:30:00,48.52,48.55,48.46,48.53,36800.0,37.4562,37.4794,37.4099,37.4639,36800.0
2008-08-04 15:35:00,48.54,48.58,48.52,48.56,14900.0,37.4716,37.5025,37.4562,37.4871,14900.0
2008-08-04 15:40:00,48.58,48.58,48.32,48.37,38900.0,37.5025,37.5025,37.3018,37.3404,38900.0
2008-08-04 15:45:00,48.38,48.42,48.33,48.42,29500.0,37.3481,37.379,37.3095,37.379,29500.0
2008-08-04 15:50:00,48.42,48.43,48.38,48.4,92800.0,37.379,37.3867,37.3481,37.3636,92800.0
2008-08-04 15:55:00,48.41,48.48,48.29,48.33,87900.0,37.3713,37.4253,37.2786,37.3095,87900.0
2008-08-05 09:30:00,49.24,49.24,49.02,49.17,81400.0,38.012,38.012,37.8422,37.958,81400.0
2008-08-05 09:35:00,49.17,49.17,49.0,49.0,113300.0,37.958,37.958,37.8268,37.8268,113300.0
2008-08-05 09:40:00,49.0,49.0,48.87,48.92,111200.0,37.8268,37.8268,37.7264,37.765,111200.0
2008-08-05 09:45:00,48.91,48.97,48.86,48.9,45900.0,37.7573,37.8036,37.7187,37.7496,45900.0
2008-08-05 09:50:00,48.9,48.92,48.79,48.87,109200.0,37.7496,37.765,37.6646,37.7264,109200.0
2008-08-05 09:55:00,48.87,49.17,48.81,49.15,65800.0,37.7264,37.958,37.6801,37.9425,65800.0
2008-08-05 10:00:00,49.13,49.29,49.09,49.28,176000.0,37.9271,38.0506,37.8962,38.0429,176000.0
2008-08-05 10:05:00,49.26,49.29,49.21,49.21,18200.0,38.0275,38.0506,37.9889,37.9889,18200.0
2008-08-05 10:10:00,49.2,49.35,49.2,49.34,54100.0,37.9811,38.0969,37.9811,38.0892,54100.0
2008-08-05 10:15:00,49.34,49.34,49.08,49.1,64600.0,38.0892,38.0892,37.8885,37.9039,64600.0
2008-08-05 10:20:00,49.08,49.17,49.06,49.12,13700.0,37.8885,37.958,37.8731,37.9194,13700.0
2008-08-05 10:25:00,49.09,49.16,49.09,49.12,16700.0,37.8962,37.9503,37.8962,37.9194,16700.0
2008-08-05 10:30:00,49.13,49.19,49.12,49.13,20200.0,37.9271,37.9734,37.9194,37.9271,20200.0
2008-08-05 10:35:00,49.13,49.13,49.04,49.07,9800.0,37.9271,37.9271,37.8576,37.8808,9800.0
2008-08-05 10:40:00,49.08,49.1,49.05,49.05,11900.0,37.8885,37.9039,37.8653,37.8653,11900.0
2008-08-05 10:45:00,49.05,49.12,49.03,49.11,35000.0,37.8653,37.9194,37.8499,37.9117,35000.0
2008-08-05 10:50:00,49.1,49.16,49.09,49.14,17100.0,37.9039,37.9503,37.8962,37.9348,17100.0
2008-08-05 10:55:00,49.14,49.15,49.07,49.11,26600.0,37.9348,37.9425,37.8808,37.9117,26600.0
2008-08-05 11:00:00,49.12,49.2,49.12,49.2,29700.0,37.9194,37.9811,37.9194,37.9811,29700.0
2008-08-05 11:05:00,49.19,49.21,49.16,49.16,21700.0,37.9734,37.9889,37.9503,37.9503,21700.0
2008-08-05 11:10:00,49.14,49.22,49.14,49.17,20800.0,37.9348,37.9966,37.9348,37.958,20800.0
2008-08-05 11:15:00,49.18,49.22,49.18,49.21,18400.0,37.9657,37.9966,37.9657,37.9889,18400.0
2008-08-05 11:20:00,49.21,49.24,49.2,49.22,43000.0,37.9889,38.012,37.9811,37.9966,43000.0
2008-08-05 11:25:00,49.21,49.21,49.2,49.21,4200.0,37.9889,37.9889,37.9811,37.9889,4200.0
2008-08-05 11:30:00,49.21,49.22,49.19,49.21,13700.0,37.9889,37.9966,37.9734,37.9889,13700.0
2008-08-05 11:35:00,49.21,49.24,49.19,49.22,15400.0,37.9889,38.012,37.9734,37.9966,15400.0
2008-08-05 11:40:00,49.21,49.24,49.2,49.21,11900.0,37.9889,38.012,37.9811,37.9889,11900.0
2008-08-05 11:45:00,49.21,49.25,49.21,49.24,7700.0,37.9889,38.0197,37.9889,38.012,7700.0
2008-08-05 11:50:00,49.25,49.3,49.25,49.3,15500.0,38.0197,38.0583,38.0197,38.0583,15500.0
2008-08-05 11:55:00,49.3,49.38,49.3,49.34,12700.0,38.0583,38.1201,38.0583,38.0892,12700.0
2008-08-05 12:00:00,49.34,49.34,49.28,49.28,2200.0,38.0892,38.0892,38.0429,38.0429,2200.0
2008-08-05 12:05:00,49.3,49.3,49.21,49.22,6900.0,38.0583,38.0583,37.9889,37.9966,6900.0
2008-08-05 12:10:00,49.24,49.26,49.24,49.26,4100.0,38.012,38.0275,38.012,38.0275,4100.0
2008-08-05 12:15:00,49.26,49.4,49.26,49.4,18800.0,38.0275,38.1355,38.0275,38.1355,18800.0
2008-08-05 12:20:00,49.41,49.46,49.41,49.45,11300.0,38.1433,38.1819,38.1433,38.1741,11300.0
2008-08-05 12:25:00,49.44,49.51,49.44,49.49,6300.0,38.1664,38.2205,38.1664,38.205,6300.0
2008-08-05 12:30:00,49.48,49.48,49.4,49.41,6400.0,38.1973,38.1973,38.1355,38.1433,6400.0
2008-08-05 12:35:00,49.4,49.46,49.38,49.43,8100.0,38.1355,38.1819,38.1201,38.1587,8100.0
2008-08-05 12:40:00,49.44,49.44,49.35,49.35,8300.0,38.1664,38.1664,38.0969,38.0969,8300.0
2008-08-05 12:45:00,49.35,49.41,49.31,49.36,17500.0,38.0969,38.1433,38.0661,38.1047,17500.0
2008-08-05 12:50:00,49.38,49.38,49.27,49.29,25600.0,38.1201,38.1201,38.0352,38.0506,25600.0
2008-08-05 12:55:00,49.27,49.32,49.27,49.31,8400.0,38.0352,38.0738,38.0352,38.0661,8400.0
2008-08-05 13:00:00,49.32,49.32,49.3,49.32,9800.0,38.0738,38.0738,38.0583,38.0738,9800.0
2008-08-05 13:05:00,49.32,49.42,49.32,49.37,50500.0,38.0738,38.151,38.0738,38.1124,50500.0
2008-08-05 13:10:00,49.36,49.37,49.34,49.35,6000.0,38.1047,38.1124,38.0892,38.0969,6000.0
2008-08-05 13:15:00,49.34,49.51,49.33,49.48,340600.0,38.0892,38.2205,38.0815,38.1973,340600.0
2008-08-05 13:20:00,49.49,49.53,49.32,49.32,35500.0,38.205,38.2359,38.0738,38.0738,35500.0
2008-08-05 13:25:00,49.3,49.31,49.29,49.29,10200.0,38.0583,38.0661,38.0506,38.0506,10200.0
2008-08-05 13:30:00,49.29,49.34,49.29,49.3,10000.0,38.0506,38.0892,38.0506,38.0583,10000.0
2008-08-05 13:35:00,49.31,49.38,49.3,49.38,19700.0,38.0661,38.1201,38.0583,38.1201,19700.0
2008-08-05 13:40:00,49.37,49.43,49.37,49.43,2500.0,38.1124,38.1587,38.1124,38.1587,2500.0
2008-08-05 13:45:00,49.41,49.42,49.38,49.4,1800.0,38.1433,38.151,38.1201,38.1355,1800.0
2008-08-05 13:50:00,49.4,49.45,49.4,49.45,4300.0,38.1355,38.1741,38.1355,38.1741,4300.0
2008-08-05 13:55:00,49.44,49.44,49.36,49.36,5300.0,38.1664,38.1664,38.1047,38.1047,5300.0
2008-08-05 14:00:00,49.36,49.36,49.26,49.29,30000.0,38.1047,38.1047,38.0275,38.0506,30000.0
2008-08-05 14:05:00,49.3,49.34,49.29,49.32,5300.0,38.0583,38.0892,38.0506,38.0738,5300.0
2008-08-05 14:10:00,49.26,49.35,49.18,49.35,41900.0,38.0275,38.0969,37.9657,38.0969,41900.0
2008-08-05 14:15:00,49.35,49.48,49.28,49.35,45500.0,38.0969,38.1973,38.0429,38.0969,45500.0
2008-08-05 14:20:00,49.35,49.38,49.2,49.23,35700.0,38.0969,38.1201,37.9811,38.0043,35700.0
2008-08-05 14:25:00,49.25,49.35,49.21,49.31,42000.0,38.0197,38.0969,37.9889,38.0661,42000.0
2008-08-05 14:30:00,49.3,49.44,49.29,49.44,6800.0,38.0583,38.1664,38.0506,38.1664,6800.0
2008-08-05 14:35:00,49.41,49.46,49.33,49.38,34800.0,38.1433,38.1819,38.0815,38.1201,34800.0
2008-08-05 14:40:00,49.37,49.5,49.37,49.5,21000.0,38.1124,38.2127,38.1124,38.2127,21000.0
2008-08-05 14:45:00,49.53,49.53,49.36,49.45,91000.0,38.2359,38.2359,38.1047,38.1741,91000.0
2008-08-05 14:50:00,49.44,49.56,49.41,49.54,32200.0,38.1664,38.2591,38.1433,38.2436,32200.0
2008-08-05 14:55:00,49.55,49.55,49.48,49.51,6100.0,38.2513,38.2513,38.1973,38.2205,6100.0
2008-08-05 15:00:00,49.52,49.55,49.43,49.45,34400.0,38.2282,38.2513,38.1587,38.1741,34400.0
2008-08-05 15:05:00,49.48,49.51,49.42,49.47,20400.0,38.1973,38.2205,38.151,38.1896,20400.0
2008-08-05 15:10:00,49.46,49.48,49.33,49.34,48100.0,38.1819,38.1973,38.0815,38.0892,48100.0
2008-08-05 15:15:00,49.34,49.46,49.29,49.45,36500.0,38.0892,38.1819,38.0506,38.1741,36500.0
2008-08-05 15:20:00,49.46,49.57,49.46,49.53,30700.0,38.1819,38.2668,38.1819,38.2359,30700.0
2008-08-05 15:25:00,49.52,49.54,49.45,49.53,9300.0,38.2282,38.2436,38.1741,38.2359,9300.0
2008-08-05 15:30:00,49.53,49.54,49.49,49.53,7100.0,38.2359,38.2436,38.205,38.2359,7100.0
2008-08-05 15:35:00,49.53,49.66,49.52,49.64,11300.0,38.2359,38.3363,38.2282,38.3208,11300.0
2008-08-05 15:40:00,49.63,49.68,49.58,49.58,29500.0,38.3131,38.3517,38.2745,38.2745,29500.0
2008-08-05 15:45:00,49.59,49.59,49.51,49.55,54800.0,38.2822,38.2822,38.2205,38.2513,54800.0
2008-08-05 15:50:00,49.55,49.62,49.52,49.53,47300.0,38.2513,38.3054,38.2282,38.2359,47300.0
2008-08-05 15:55:00,49.53,49.63,49.42,49.51,79000.0,38.2359,38.3131,38.151,38.2205,79000.0
2008-08-06 09:30:00,49.7,49.95,49.7,49.92,64900.0,38.3671,38.5601,38.3671,38.537,64900.0
2008-08-06 09:35:00,49.9,49.9,49.74,49.74,46900.0,38.5215,38.5215,38.398,38.398,46900.0
2008-08-06 09:40:00,49.74,49.93,49.74,49.8,73000.0,38.398,38.5447,38.398,38.4443,73000.0
2008-08-06 09:45:00,49.83,49.85,49.76,49.82,33400.0,38.4675,38.4829,38.4135,38.4598,33400.0
2008-08-06 09:50:00,49.8,49.82,49.76,49.8,22700.0,38.4443,38.4598,38.4135,38.4443,22700.0
2008-08-06 09:55:00,49.85,49.91,49.85,49.9,11700.0,38.4829,38.5292,38.4829,38.5215,11700.0
2008-08-06 10:00:00,49.92,49.95,49.88,49.92,16700.0,38.537,38.5601,38.5061,38.537,16700.0
2008-08-06 10:05:00,49.9,50.01,49.89,50.0,44600.0,38.5215,38.6064,38.5138,38.5987,44600.0
2008-08-06 10:10:00,49.99,50.03,49.95,49.96,110600.0,38.591,38.6219,38.5601,38.5678,110600.0
2008-08-06 10:15:00,49.98,50.1,49.95,50.1,31100.0,38.5833,38.6759,38.5601,38.6759,31100.0
2008-08-06 10:20:00,50.1,50.1,50.02,50.05,17700.0,38.6759,38.6759,38.6142,38.6373,17700.0
2008-08-06 10:25:00,50.09,50.1,50.04,50.05,5300.0,38.6682,38.6759,38.6296,38.6373,5300.0
2008-08-06 10:30:00,50.06,50.06,49.95,49.96,13100.0,38.645,38.645,38.5601,38.5678,13100.0
2008-08-06 10:35:00,50.0,50.07,49.92,49.93,32300.0,38.5987,38.6528,38.537,38.5447,32300.0
2008-08-06 10:40:00,49.95,49.96,49.84,49.89,10700.0,38.5601,38.5678,38.4752,38.5138,10700.0
2008-08-06 10:45:00,49.86,49.92,49.86,49.9,8900.0,38.4906,38.537,38.4906,38.5215,8900.0
2008-08-06 10:50:00,49.91,49.91,49.86,49.87,5800.0,38.5292,38.5292,38.4906,38.4984,5800.0
2008-08-06 10:55:00,49.87,49.88,49.82,49.84,7000.0,38.4984,38.5061,38.4598,38.4752,7000.0
2008-08-06 11:00:00,49.85,49.86,49.8,49.81,5800.0,38.4829,38.4906,38.4443,38.452,5800.0
2008-08-06 11:05:00,49.83,49.9,49.81,49.86,8100.0,38.4675,38.5215,38.452,38.4906,8100.0
2008-08-06 11:10:00,49.85,49.99,49.85,49.99,35100.0,38.4829,38.591,38.4829,38.591,35100.0
2008-08-06 11:15:00,49.98,50.06,49.97,50.03,12900.0,38.5833,38.645,38.5756,38.6219,12900.0
2008-08-06 11:20:00,50.03,50.06,49.92,50.04,18300.0,38.6219,38.645,38.537,38.6296,18300.0
2008-08-06 11:25:00,50.04,50.13,50.04,50.13,7500.0,38.6296,38.6991,38.6296,38.6991,7500.0
2008-08-06 11:30:00,50.1,50.14,50.07,50.11,25900.0,38.6759,38.7068,38.6528,38.6836,25900.0
2008-08-06 11:35:00,50.11,50.11,50.06,50.06,4200.0,38.6836,38.6836,38.645,38.645,4200.0
2008-08-06 11:40:00,50.12,50.12,50.08,50.11,6200.0,38.6914,38.6914,38.6605,38.6836,6200.0
2008-08-06 11:45:00,50.13,50.13,50.02,50.02,7500.0,38.6991,38.6991,38.6142,38.6142,7500.0
2008-08-06 11:50:00,50.04,50.09,50.0,50.09,20400.0,38.6296,38.6682,38.5987,38.6682,20400.0
2008-08-06 11:55:00,50.09,50.1,50.07,50.08,4600.0,38.6682,38.6759,38.6528,38.6605,4600.0
2008-08-06 12:00:00,50.08,50.15,50.08,50.14,9100.0,38.6605,38.7145,38.6605,38.7068,9100.0
2008-08-06 12:05:00,50.12,50.23,50.11,50.21,25400.0,38.6914,38.7763,38.6836,38.7608,25400.0
2008-08-06 12:10:00,50.22,50.32,50.21,50.28,95000.0,38.7686,38.8458,38.7608,38.8149,95000.0
2008-08-06 12:15:00,50.29,50.34,50.25,50.28,45600.0,38.8226,38.8612,38.7917,38.8149,45600.0
2008-08-06 12:20:00,50.28,50.39,50.28,50.36,33000.0,38.8149,38.8998,38.8149,38.8766,33000.0
2008-08-06 12:25:00,50.38,50.39,50.35,50.35,17800.0,38.8921,38.8998,38.8689,38.8689,17800.0
2008-08-06 12:30:00,50.36,50.37,50.29,50.32,18400.0,38.8766,38.8844,38.8226,38.8458,18400.0
2008-08-06 12:35:00,50.34,50.39,50.33,50.34,40000.0,38.8612,38.8998,38.8535,38.8612,40000.0
2008-08-06 12:40:00,50.34,50.39,50.33,50.38,33700.0,38.8612,38.8998,38.8535,38.8921,33700.0
2008-08-06 12:45:00,50.38,50.38,50.3,50.3,27300.0,38.8921,38.8921,38.8303,38.8303,27300.0
2008-08-06 12:50:00,50.29,50.3,50.25,50.28,15800.0,38.8226,38.8303,38.7917,38.8149,15800.0
2008-08-06 12:55:00,50.28,50.29,50.24,50.27,17400.0,38.8149,38.8226,38.784,38.8072,17400.0
2008-08-06 13:00:00,50.28,50.28,50.2,50.2,41000.0,38.8149,38.8149,38.7531,38.7531,41000.0
2008-08-06 13:05:00,50.2,50.25,50.2,50.22,20900.0,38.7531,38.7917,38.7531,38.7686,20900.0
2008-08-06 13:10:00,50.22,50.25,50.21,50.22,22700.0,38.7686,38.7917,38.7608,38.7686,22700.0
2008-08-06 13:15:00,50.23,50.28,50.22,50.28,13100.0,38.7763,38.8149,38.7686,38.8149,13100.0
2008-08-06 13:20:00,50.29,50.32,50.26,50.31,15400.0,38.8226,38.8458,38.7994,38.838,15400.0
2008-08-06 13:25:00,50.31,50.35,50.3,50.32,11500.0,38.838,38.8689,38.8303,38.8458,11500.0
2008-08-06 13:30:00,50.33,50.37,50.32,50.35,13300.0,38.8535,38.8844,38.8458,38.8689,13300.0
2008-08-06 13:35:00,50.38,50.41,50.33,50.33,11000.0,38.8921,38.9152,38.8535,38.8535,11000.0
2008-08-06 13:40:00,50.33,50.33,50.28,50.31,42000.0,38.8535,38.8535,38.8149,38.838,42000.0
2008-08-06 13:45:00,50.31,50.33,50.26,50.31,11400.0,38.838,38.8535,38.7994,38.838,11400.0
2008-08-06 13:50:00,50.3,50.32,50.21,50.23,17200.0,38.8303,38.8458,38.7608,38.7763,17200.0
2008-08-06 13:55:00,50.25,50.29,50.24,50.27,9500.0,38.7917,38.8226,38.784,38.8072,9500.0
2008-08-06 14:00:00,50.28,50.3,50.26,50.28,12400.0,38.8149,38.8303,38.7994,38.8149,12400.0
2008-08-06 14:05:00,50.28,50.3,50.27,50.29,12800.0,38.8149,38.8303,38.8072,38.8226,12800.0
2008-08-06 14:10:00,50.29,50.33,50.29,50.32,24000.0,38.8226,38.8535,38.8226,38.8458,24000.0
2008-08-06 14:15:00,50.32,50.42,50.32,50.42,51900.0,38.8458,38.923,38.8458,38.923,51900.0
2008-08-06 14:20:00,50.42,50.42,50.39,50.42,29900.0,38.923,38.923,38.8998,38.923,29900.0
2008-08-06 14:25:00,50.41,50.42,50.34,50.36,14000.0,38.9152,38.923,38.8612,38.8766,14000.0
2008-08-06 14:30:00,50.37,50.4,50.33,50.39,14300.0,38.8844,38.9075,38.8535,38.8998,14300.0
2008-08-06 14:35:00,50.38,50.39,50.33,50.33,29200.0,38.8921,38.8998,38.8535,38.8535,29200.0
2008-08-06 14:40:00,50.34,50.4,50.33,50.4,22700.0,38.8612,38.9075,38.8535,38.9075,22700.0
2008-08-06 14:45:00,50.41,50.44,50.37,50.4,33600.0,38.9152,38.9384,38.8844,38.9075,33600.0
2008-08-06 14:50:00,50.4,50.46,50.39,50.45,50900.0,38.9075,38.9538,38.8998,38.9461,50900.0
2008-08-06 14:55:00,50.44,50.45,50.4,50.41,13100.0,38.9384,38.9461,38.9075,38.9152,13100.0
2008-08-06 15:00:00,50.41,50.46,50.4,50.45,13100.0,38.9152,38.9538,38.9075,38.9461,13100.0
2008-08-06 15:05:00,50.45,50.46,50.39,50.39,8000.0,38.9461,38.9538,38.8998,38.8998,8000.0
2008-08-06 15:10:00,50.39,50.42,50.34,50.36,45800.0,38.8998,38.923,38.8612,38.8766,45800.0
2008-08-06 15:15:00,50.36,50.36,50.24,50.26,43000.0,38.8766,38.8766,38.784,38.7994,43000.0
2008-08-06 15:20:00,50.26,50.31,50.26,50.28,10600.0,38.7994,38.838,38.7994,38.8149,10600.0
2008-08-06 15:25:00,50.26,50.33,50.23,50.32,29400.0,38.7994,38.8535,38.7763,38.8458,29400.0
2008-08-06 15:30:00,50.33,50.33,50.29,50.3,53900.0,38.8535,38.8535,38.8226,38.8303,53900.0
2008-08-06 15:35:00,50.29,50.32,50.29,50.31,26000.0,38.8226,38.8458,38.8226,38.838,26000.0
2008-08-06 15:40:00,50.3,50.38,50.3,50.38,41000.0,38.8303,38.8921,38.8303,38.8921,41000.0
2008-08-06 15:45:00,50.37,50.41,50.36,50.4,32500.0,38.8844,38.9152,38.8766,38.9075,32500.0
2008-08-06 15:50:00,50.4,50.45,50.34,50.36,133600.0,38.9075,38.9461,38.8612,38.8766,133600.0
2008-08-06 15:55:00,50.36,50.47,50.18,50.18,393100.0,38.8766,38.9616,38.7377,38.7377,393100.0
2008-08-07 09:30:00,49.49,49.58,49.27,49.44,47000.0,38.205,38.2745,38.0352,38.1664,47000.0
2008-08-07 09:35:00,49.44,49.45,49.2,49.25,39200.0,38.1664,38.1741,37.9811,38.0197,39200.0
2008-08-07 09:40:00,49.26,49.3,49.23,49.25,23900.0,38.0275,38.0583,38.0043,38.0197,23900.0
2008-08-07 09:45:00,49.25,49.25,49.2,49.23,37100.0,38.0197,38.0197,37.9811,38.0043,37100.0
2008-08-07 09:50:00,49.23,49.3,49.23,49.26,30500.0,38.0043,38.0583,38.0043,38.0275,30500.0
2008-08-07 09:55:00,49.28,49.32,49.23,49.29,26200.0,38.0429,38.0738,38.0043,38.0506,26200.0
2008-08-07 10:00:00,49.3,49.37,49.24,49.25,55700.0,38.0583,38.1124,38.012,38.0197,55700.0
2008-08-07 10:05:00,49.25,49.36,49.25,49.33,58700.0,38.0197,38.1047,38.0197,38.0815,58700.0
2008-08-07 10:10:00,49.33,49.33,49.28,49.33,12400.0,38.0815,38.0815,38.0429,38.0815,12400.0
2008-08-07 10:15:00,49.34,49.36,49.32,49.35,40400.0,38.0892,38.1047,38.0738,38.0969,40400.0
2008-08-07 10:20:00,49.35,49.39,49.31,49.34,28700.0,38.0969,38.1278,38.0661,38.0892,28700.0
2008-08-07 10:25:00,49.37,49.38,49.27,49.31,11000.0,38.1124,38.1201,38.0352,38.0661,11000.0
2008-08-07 10:30:00,49.32,49.35,49.28,49.34,12500.0,38.0738,38.0969,38.0429,38.0892,12500.0
2008-08-07 10:35:00,49.33,49.33,49.22,49.28,22300.0,38.0815,38.0815,37.9966,38.0429,22300.0
2008-08-07 10:40:00,49.24,49.26,49.17,49.23,15300.0,38.012,38.0275,37.958,38.0043,15300.0
2008-08-07 10:45:00,49.23,49.23,49.17,49.17,10400.0,38.0043,38.0043,37.958,37.958,10400.0
2008-08-07 10:50:00,49.17,49.23,49.17,49.2,11900.0,37.958,38.0043,37.958,37.9811,11900.0
2008-08-07 10:55:00,49.2,49.25,49.2,49.25,24500.0,37.9811,38.0197,37.9811,38.0197,24500.0
2008-08-07 11:00:00,49.25,49.3,49.19,49.19,25400.0,38.0197,38.0583,37.9734,37.9734,25400.0
2008-08-07 11:05:00,49.19,49.25,49.19,49.25,6000.0,37.9734,38.0197,37.9734,38.0197,6000.0
2008-08-07 11:10:00,49.24,49.28,49.23,49.25,6500.0,38.012,38.0429,38.0043,38.0197,6500.0
2008-08-07 11:15:00,49.25,49.25,49.16,49.16,9900.0,38.0197,38.0197,37.9503,37.9503,9900.0
2008-08-07 11:20:00,49.16,49.16,49.12,49.13,41700.0,37.9503,37.9503,37.9194,37.9271,41700.0
2008-08-07 11:25:00,49.13,49.18,49.13,49.16,7700.0,37.9271,37.9657,37.9271,37.9503,7700.0
2008-08-07 11:30:00,49.16,49.18,49.15,49.16,3900.0,37.9503,37.9657,37.9425,37.9503,3900.0
2008-08-07 11:35:00,49.15,49.25,49.14,49.23,7300.0,37.9425,38.0197,37.9348,38.0043,7300.0
2008-08-07 11:40:00,49.21,49.24,49.15,49.17,3800.0,37.9889,38.012,37.9425,37.958,3800.0
2008-08-07 11:45:00,49.16,49.17,49.12,49.15,23900.0,37.9503,37.958,37.9194,37.9425,23900.0
2008-08-07 11:50:00,49.16,49.26,49.16,49.26,7900.0,37.9503,38.0275,37.9503,38.0275,7900.0
2008-08-07 11:55:00,49.24,49.25,49.15,49.18,11800.0,38.012,38.0197,37.9425,37.9657,11800.0
2008-08-07 12:00:00,49.17,49.17,49.08,49.1,18100.0,37.958,37.958,37.8885,37.9039,18100.0
2008-08-07 12:05:00,49.09,49.1,49.07,49.08,5700.0,37.8962,37.9039,37.8808,37.8885,5700.0
2008-08-07 12:10:00,49.07,49.11,49.06,49.1,10100.0,37.8808,37.9117,37.8731,37.9039,10100.0
2008-08-07 12:15:00,49.1,49.1,49.08,49.09,12600.0,37.9039,37.9039,37.8885,37.8962,12600.0
2008-08-07 12:20:00,49.1,49.1,49.06,49.09,9300.0,37.9039,37.9039,37.8731,37.8962,9300.0
2008-08-07 12:25:00,49.1,49.13,49.1,49.13,5200.0,37.9039,37.9271,37.9039,37.9271,5200.0
2008-08-07 12:30:00,49.13,49.15,49.12,49.14,3100.0,37.9271,37.9425,37.9194,37.9348,3100.0
2008-08-07 12:35:00,49.14,49.2,49.14,49.2,31300.0,37.9348,37.9811,37.9348,37.9811,31300.0
2008-08-07 12:40:00,49.2,49.26,49.19,49.22,19000.0,37.9811,38.0275,37.9734,37.9966,19000.0
2008-08-07 12:45:00,49.21,49.34,49.2,49.29,34000.0,37.9889,38.0892,37.9811,38.0506,34000.0
2008-08-07 12:50:00,49.3,49.33,49.28,49.28,10100.0,38.0583,38.0815,38.0429,38.0429,10100.0
2008-08-07 12:55:00,49.28,49.29,49.26,49.27,2400.0,38.0429,38.0506,38.0275,38.0352,2400.0
2008-08-07 13:00:00,49.26,49.28,49.18,49.19,43400.0,38.0275,38.0429,37.9657,37.9734,43400.0
2008-08-07 13:05:00,49.2,49.2,49.17,49.17,3100.0,37.9811,37.9811,37.958,37.958,3100.0
2008-08-07 13:10:00,49.18,49.21,49.16,49.18,18400.0,37.9657,37.9889,37.9503,37.9657,18400.0
2008-08-07 13:15:00,49.17,49.19,49.15,49.18,5600.0,37.958,37.9734,37.9425,37.9657,5600.0
2008-08-07 13:20:00,49.19,49.22,49.17,49.22,4800.0,37.9734,37.9966,37.958,37.9966,4800.0
2008-08-07 13:25:00,49.22,49.25,49.18,49.25,8300.0,37.9966,38.0197,37.9657,38.0197,8300.0
2008-08-07 13:30:00,49.25,49.29,49.22,49.22,23500.0,38.0197,38.0506,37.9966,37.9966,23500.0
2008-08-07 13:35:00,49.23,49.27,49.21,49.22,32200.0,38.0043,38.0352,37.9889,37.9966,32200.0
2008-08-07 13:40:00,49.22,49.24,49.22,49.24,18100.0,37.9966,38.012,37.9966,38.012,18100.0
2008-08-07 13:45:00,49.24,49.24,49.23,49.23,26000.0,38.012,38.012,38.0043,38.0043,26000.0
2008-08-07 13:50:00,49.24,49.24,49.22,49.23,8200.0,38.012,38.012,37.9966,38.0043,8200.0
2008-08-07 13:55:00,49.22,49.22,49.06,49.09,20900.0,37.9966,37.9966,37.8731,37.8962,20900.0
2008-08-07 14:00:00,49.08,49.13,49.07,49.11,5100.0,37.8885,37.9271,37.8808,37.9117,5100.0
2008-08-07 14:05:00,49.11,49.13,49.11,49.12,9500.0,37.9117,37.9271,37.9117,37.9194,9500.0
2008-08-07 14:10:00,49.11,49.16,49.09,49.1,26100.0,37.9117,37.9503,37.8962,37.9039,26100.0
2008-08-07 14:15:00,49.09,49.11,49.06,49.07,35200.0,37.8962,37.9117,37.8731,37.8808,35200.0
2008-08-07 14:20:00,49.07,49.08,49.05,49.08,37600.0,37.8808,37.8885,37.8653,37.8885,37600.0
2008-08-07 14:25:00,49.09,49.13,49.05,49.11,20000.0,37.8962,37.9271,37.8653,37.9117,20000.0
2008-08-07 14:30:00,49.12,49.18,49.12,49.16,9200.0,37.9194,37.9657,37.9194,37.9503,9200.0
2008-08-07 14:35:00,49.15,49.17,49.11,49.12,5300.0,37.9425,37.958,37.9117,37.9194,5300.0
2008-08-07 14:40:00,49.12,49.13,49.09,49.1,6100.0,37.9194,37.9271,37.8962,37.9039,6100.0
2008-08-07 14:45:00,49.07,49.09,49.03,49.04,35700.0,37.8808,37.8962,37.8499,37.8576,35700.0
2008-08-07 14:50:00,49.05,49.07,49.05,49.06,6200.0,37.8653,37.8808,37.8653,37.8731,6200.0
2008-08-07 14:55:00,49.06,49.1,49.03,49.03,27800.0,37.8731,37.9039,37.8499,37.8499,27800.0
2008-08-07 15:00:00,49.03,49.09,48.85,48.86,63900.0,37.8499,37.8962,37.711,37.7187,63900.0
2008-08-07 15:05:00,48.86,48.93,48.82,48.93,14200.0,37.7187,37.7727,37.6878,37.7727,14200.0
2008-08-07 15:10:00,48.93,48.99,48.88,48.89,31400.0,37.7727,37.819,37.7341,37.7418,31400.0
2008-08-07 15:15:00,48.89,48.91,48.88,48.89,14700.0,37.7418,37.7573,37.7341,37.7418,14700.0
2008-08-07 15:20:00,48.89,48.89,48.84,48.87,14700.0,37.7418,37.7418,37.7032,37.7264,14700.0
2008-08-07 15:25:00,48.87,48.94,48.85,48.92,38500.0,37.7264,37.7804,37.711,37.765,38500.0
2008-08-07 15:30:00,48.92,48.92,48.69,48.69,77300.0,37.765,37.765,37.5874,37.5874,77300.0
2008-08-07 15:35:00,48.63,48.66,48.55,48.57,31100.0,37.5411,37.5643,37.4794,37.4948,31100.0
2008-08-07 15:40:00,48.57,48.58,48.52,48.55,55700.0,37.4948,37.5025,37.4562,37.4794,55700.0
2008-08-07 15:45:00,48.55,48.59,48.5,48.52,110400.0,37.4794,37.5102,37.4408,37.4562,110400.0
2008-08-07 15:50:00,48.51,48.64,48.49,48.64,189900.0,37.4485,37.5488,37.433,37.5488,189900.0
2008-08-07 15:55:00,48.63,48.67,48.55,48.55,228600.0,37.5411,37.572,37.4794,37.4794,228600.0
2008-08-08 09:30:00,48.89,48.95,48.76,48.8,50300.0,37.7418,37.7882,37.6415,37.6724,50300.0
2008-08-08 09:35:00,48.85,49.0,48.82,48.96,38700.0,37.711,37.8268,37.6878,37.7959,38700.0
2008-08-08 09:40:00,48.96,48.99,48.79,48.86,28100.0,37.7959,37.819,37.6646,37.7187,28100.0
2008-08-08 09:45:00,48.89,48.98,48.85,48.96,33000.0,37.7418,37.8113,37.711,37.7959,33000.0
2008-08-08 09:50:00,48.97,49.05,48.93,49.05,18000.0,37.8036,37.8653,37.7727,37.8653,18000.0
2008-08-08 09:55:00,49.04,49.06,49.0,49.02,23200.0,37.8576,37.8731,37.8268,37.8422,23200.0
2008-08-08 10:00:00,49.03,49.19,49.01,49.17,55200.0,37.8499,37.9734,37.8345,37.958,55200.0
2008-08-08 10:05:00,49.15,49.29,49.13,49.29,17000.0,37.9425,38.0506,37.9271,38.0506,17000.0
2008-08-08 10:10:00,49.31,49.43,49.31,49.4,28500.0,38.0661,38.1587,38.0661,38.1355,28500.0
2008-08-08 10:15:00,49.4,49.5,49.4,49.48,10400.0,38.1355,38.2127,38.1355,38.1973,10400.0
2008-08-08 10:20:00,49.47,49.63,49.45,49.61,11100.0,38.1896,38.3131,38.1741,38.2977,11100.0
2008-08-08 10:25:00,49.59,49.59,49.56,49.58,4200.0,38.2822,38.2822,38.2591,38.2745,4200.0
2008-08-08 10:30:00,49.58,49.59,49.49,49.5,13600.0,38.2745,38.2822,38.205,38.2127,13600.0
2008-08-08 10:35:00,49.49,49.5,49.43,49.43,22400.0,38.205,38.2127,38.1587,38.1587,22400.0
2008-08-08 10:40:00,49.42,49.49,49.42,49.49,4900.0,38.151,38.205,38.151,38.205,4900.0
2008-08-08 10:45:00,49.47,49.47,49.44,49.44,3300.0,38.1896,38.1896,38.1664,38.1664,3300.0
2008-08-08 10:50:00,49.43,49.5,49.43,49.5,12600.0,38.1587,38.2127,38.1587,38.2127,12600.0
2008-08-08 10:55:00,49.5,49.52,49.39,49.42,7800.0,38.2127,38.2282,38.1278,38.151,7800.0
2008-08-08 11:00:00,49.44,49.45,49.38,49.44,14600.0,38.1664,38.1741,38.1201,38.1664,14600.0
2008-08-08 11:05:00,49.44,49.45,49.38,49.39,3700.0,38.1664,38.1741,38.1201,38.1278,3700.0
2008-08-08 11:10:00,49.4,49.52,49.4,49.49,12000.0,38.1355,38.2282,38.1355,38.205,12000.0
2008-08-08 11:15:00,49.48,49.5,49.43,49.49,5300.0,38.1973,38.2127,38.1587,38.205,5300.0
2008-08-08 11:20:00,49.49,49.52,49.47,49.47,4000.0,38.205,38.2282,38.1896,38.1896,4000.0
2008-08-08 11:25:00,49.47,49.61,49.46,49.54,117400.0,38.1896,38.2977,38.1819,38.2436,117400.0
2008-08-08 11:30:00,49.54,49.65,49.54,49.64,14400.0,38.2436,38.3285,38.2436,38.3208,14400.0
2008-08-08 11:35:00,49.64,49.64,49.53,49.53,9400.0,38.3208,38.3208,38.2359,38.2359,9400.0
2008-08-08 11:40:00,49.5,49.5,49.46,49.48,7100.0,38.2127,38.2127,38.1819,38.1973,7100.0
2008-08-08 11:45:00,49.51,49.51,49.47,49.51,2600.0,38.2205,38.2205,38.1896,38.2205,2600.0
2008-08-08 11:50:00,49.51,49.56,49.51,49.55,4400.0,38.2205,38.2591,38.2205,38.2513,4400.0
2008-08-08 11:55:00,49.54,49.56,49.53,49.54,5900.0,38.2436,38.2591,38.2359,38.2436,5900.0
2008-08-08 12:00:00,49.54,49.58,49.54,49.55,5200.0,38.2436,38.2745,38.2436,38.2513,5200.0
2008-08-08 12:05:00,49.56,49.56,49.53,49.53,3200.0,38.2591,38.2591,38.2359,38.2359,3200.0
2008-08-08 12:10:00,49.56,49.66,49.55,49.66,7400.0,38.2591,38.3363,38.2513,38.3363,7400.0
2008-08-08 12:15:00,49.66,49.71,49.63,49.71,7700.0,38.3363,38.3749,38.3131,38.3749,7700.0
2008-08-08 12:20:00,49.71,49.74,49.66,49.74,2400.0,38.3749,38.398,38.3363,38.398,2400.0
2008-08-08 12:25:00,49.73,49.74,49.7,49.73,8800.0,38.3903,38.398,38.3671,38.3903,8800.0
2008-08-08 12:30:00,49.72,49.77,49.69,49.76,16000.0,38.3826,38.4212,38.3594,38.4135,16000.0
2008-08-08 12:35:00,49.75,49.77,49.73,49.77,3600.0,38.4057,38.4212,38.3903,38.4212,3600.0
2008-08-08 12:40:00,49.76,49.79,49.75,49.78,1400.0,38.4135,38.4366,38.4057,38.4289,1400.0
2008-08-08 12:45:00,49.75,49.78,49.73,49.75,4700.0,38.4057,38.4289,38.3903,38.4057,4700.0
2008-08-08 12:50:00,49.73,49.79,49.72,49.79,4900.0,38.3903,38.4366,38.3826,38.4366,4900.0
2008-08-08 12:55:00,49.76,49.79,49.73,49.73,2700.0,38.4135,38.4366,38.3903,38.3903,2700.0
2008-08-08 13:00:00,49.73,49.75,49.73,49.74,2300.0,38.3903,38.4057,38.3903,38.398,2300.0
2008-08-08 13:05:00,49.74,49.79,49.72,49.76,4400.0,38.398,38.4366,38.3826,38.4135,4400.0
2008-08-08 13:10:00,49.76,49.76,49.71,49.74,4400.0,38.4135,38.4135,38.3749,38.398,4400.0
2008-08-08 13:15:00,49.73,49.74,49.69,49.74,7700.0,38.3903,38.398,38.3594,38.398,7700.0
2008-08-08 13:20:00,49.73,49.76,49.73,49.76,6300.0,38.3903,38.4135,38.3903,38.4135,6300.0
2008-08-08 13:25:00,49.77,49.86,49.76,49.85,13400.0,38.4212,38.4906,38.4135,38.4829,13400.0
2008-08-08 13:30:00,49.84,49.88,49.82,49.88,3600.0,38.4752,38.5061,38.4598,38.5061,3600.0
2008-08-08 13:35:00,49.88,49.9,49.86,49.86,4100.0,38.5061,38.5215,38.4906,38.4906,4100.0
2008-08-08 13:40:00,49.88,49.95,49.88,49.92,10600.0,38.5061,38.5601,38.5061,38.537,10600.0
2008-08-08 13:45:00,49.92,49.93,49.82,49.87,9400.0,38.537,38.5447,38.4598,38.4984,9400.0
2008-08-08 13:50:00,49.88,49.91,49.77,49.77,17600.0,38.5061,38.5292,38.4212,38.4212,17600.0
2008-08-08 13:55:00,49.78,49.78,49.69,49.69,20600.0,38.4289,38.4289,38.3594,38.3594,20600.0
2008-08-08 14:00:00,49.68,49.73,49.68,49.72,3500.0,38.3517,38.3903,38.3517,38.3826,3500.0
2008-08-08 14:05:00,49.73,49.75,49.69,49.75,13200.0,38.3903,38.4057,38.3594,38.4057,13200.0
2008-08-08 14:10:00,49.75,49.75,49.71,49.72,7000.0,38.4057,38.4057,38.3749,38.3826,7000.0
2008-08-08 14:15:00,49.72,49.74,49.72,49.72,2000.0,38.3826,38.398,38.3826,38.3826,2000.0
2008-08-08 14:20:00,49.77,49.83,49.75,49.8,3500.0,38.4212,38.4675,38.4057,38.4443,3500.0
2008-08-08 14:25:00,49.81,49.82,49.77,49.77,14200.0,38.452,38.4598,38.4212,38.4212,14200.0
2008-08-08 14:30:00,49.77,49.83,49.77,49.82,17600.0,38.4212,38.4675,38.4212,38.4598,17600.0
2008-08-08 14:35:00,49.83,49.83,49.76,49.79,15400.0,38.4675,38.4675,38.4135,38.4366,15400.0
2008-08-08 14:40:00,49.77,49.84,49.77,49.8,3800.0,38.4212,38.4752,38.4212,38.4443,3800.0
2008-08-08 14:45:00,49.75,49.78,49.71,49.71,4300.0,38.4057,38.4289,38.3749,38.3749,4300.0
2008-08-08 14:50:00,49.7,49.72,49.68,49.68,22100.0,38.3671,38.3826,38.3517,38.3517,22100.0
2008-08-08 14:55:00,49.68,49.7,49.66,49.7,4200.0,38.3517,38.3671,38.3363,38.3671,4200.0
2008-08-08 15:00:00,49.7,49.79,49.7,49.79,7800.0,38.3671,38.4366,38.3671,38.4366,7800.0
2008-08-08 15:05:00,49.78,49.78,49.72,49.75,4200.0,38.4289,38.4289,38.3826,38.4057,4200.0
2008-08-08 15:10:00,49.74,49.75,49.73,49.73,1100.0,38.398,38.4057,38.3903,38.3903,1100.0
2008-08-08 15:15:00,49.73,49.73,49.59,49.64,17500.0,38.3903,38.3903,38.2822,38.3208,17500.0
2008-08-08 15:20:00,49.64,49.67,49.6,49.64,17500.0,38.3208,38.344,38.2899,38.3208,17500.0
2008-08-08 15:25:00,49.64,49.69,49.64,49.68,21900.0,38.3208,38.3594,38.3208,38.3517,21900.0
2008-08-08 15:30:00,49.71,49.73,49.68,49.71,21200.0,38.3749,38.3903,38.3517,38.3749,21200.0
2008-08-08 15:35:00,49.72,49.83,49.72,49.83,22400.0,38.3826,38.4675,38.3826,38.4675,22400.0
2008-08-08 15:40:00,49.82,49.84,49.69,49.7,50000.0,38.4598,38.4752,38.3594,38.3671,50000.0
2008-08-08 15:45:00,49.7,49.92,49.7,49.85,107000.0,38.3671,38.537,38.3671,38.4829,107000.0
2008-08-08 15:50:00,49.85,49.91,49.83,49.85,114000.0,38.4829,38.5292,38.4675,38.4829,114000.0
2008-08-08 15:55:00,49.84,49.85,49.66,49.77,89700.0,38.4752,38.4829,38.3363,38.4212,89700.0
2008-08-11 09:30:00,49.44,49.6,49.33,49.47,42700.0,38.1664,38.2899,38.0815,38.1896,42700.0
2008-08-11 09:35:00,49.46,49.53,49.39,49.44,38200.0,38.1819,38.2359,38.1278,38.1664,38200.0
2008-08-11 09:40:00,49.44,49.57,49.44,49.52,14100.0,38.1664,38.2668,38.1664,38.2282,14100.0
2008-08-11 09:45:00,49.52,49.54,49.47,49.54,23300.0,38.2282,38.2436,38.1896,38.2436,23300.0
2008-08-11 09:50:00,49.54,49.55,49.49,49.54,6500.0,38.2436,38.2513,38.205,38.2436,6500.0
2008-08-11 09:55:00,49.54,49.59,49.51,49.59,20000.0,38.2436,38.2822,38.2205,38.2822,20000.0
2008-08-11 10:00:00,49.59,49.63,49.57,49.61,8800.0,38.2822,38.3131,38.2668,38.2977,8800.0
2008-08-11 10:05:00,49.59,49.62,49.56,49.6,8800.0,38.2822,38.3054,38.2591,38.2899,8800.0
2008-08-11 10:10:00,49.61,49.68,49.6,49.6,8800.0,38.2977,38.3517,38.2899,38.2899,8800.0
2008-08-11 10:15:00,49.61,49.68,49.61,49.68,7200.0,38.2977,38.3517,38.2977,38.3517,7200.0
2008-08-11 10:20:00,49.7,49.72,49.68,49.7,8100.0,38.3671,38.3826,38.3517,38.3671,8100.0
2008-08-11 10:25:00,49.7,49.7,49.65,49.65,13900.0,38.3671,38.3671,38.3285,38.3285,13900.0
2008-08-11 10:30:00,49.64,49.67,49.64,49.67,8600.0,38.3208,38.344,38.3208,38.344,8600.0
2008-08-11 10:35:00,49.67,49.67,49.63,49.66,5400.0,38.344,38.344,38.3131,38.3363,5400.0
2008-08-11 10:40:00,49.66,49.67,49.64,49.65,7100.0,38.3363,38.344,38.3208,38.3285,7100.0
2008-08-11 10:45:00,49.66,49.72,49.66,49.71,8700.0,38.3363,38.3826,38.3363,38.3749,8700.0
2008-08-11 10:50:00,49.72,49.74,49.69,49.69,11200.0,38.3826,38.398,38.3594,38.3594,11200.0
2008-08-11 10:55:00,49.7,49.71,49.65,49.67,10000.0,38.3671,38.3749,38.3285,38.344,10000.0
2008-08-11 11:00:00,49.67,49.7,49.67,49.7,13900.0,38.344,38.3671,38.344,38.3671,13900.0
2008-08-11 11:05:00,49.71,49.75,49.7,49.75,14600.0,38.3749,38.4057,38.3671,38.4057,14600.0
2008-08-11 11:10:00,49.75,49.77,49.74,49.74,9700.0,38.4057,38.4212,38.398,38.398,9700.0
2008-08-11 11:15:00,49.74,49.77,49.74,49.76,9300.0,38.398,38.4212,38.398,38.4135,9300.0
2008-08-11 11:20:00,49.76,49.76,49.72,49.76,9400.0,38.4135,38.4135,38.3826,38.4135,9400.0
2008-08-11 11:25:00,49.76,49.86,49.76,49.84,9700.0,38.4135,38.4906,38.4135,38.4752,9700.0
2008-08-11 11:30:00,49.85,49.85,49.8,49.82,6700.0,38.4829,38.4829,38.4443,38.4598,6700.0
2008-08-11 11:35:00,49.82,49.92,49.79,49.91,5700.0,38.4598,38.537,38.4366,38.5292,5700.0
2008-08-11 11:40:00,49.9,49.91,49.88,49.9,3700.0,38.5215,38.5292,38.5061,38.5215,3700.0
2008-08-11 11:45:00,49.92,49.93,49.88,49.88,7700.0,38.537,38.5447,38.5061,38.5061,7700.0
2008-08-11 11:50:00,49.88,49.92,49.88,49.92,600.0,38.5061,38.537,38.5061,38.537,600.0
2008-08-11 11:55:00,49.92,49.94,49.92,49.93,4000.0,38.537,38.5524,38.537,38.5447,4000.0
2008-08-11 12:00:00,49.94,49.99,49.94,49.96,8500.0,38.5524,38.591,38.5524,38.5678,8500.0
2008-08-11 12:05:00,49.98,49.98,49.96,49.98,2400.0,38.5833,38.5833,38.5678,38.5833,2400.0
2008-08-11 12:10:00,49.98,49.99,49.97,49.98,7400.0,38.5833,38.591,38.5756,38.5833,7400.0
2008-08-11 12:15:00,49.97,50.0,49.95,50.0,6600.0,38.5756,38.5987,38.5601,38.5987,6600.0
2008-08-11 12:20:00,50.0,50.08,50.0,50.05,16300.0,38.5987,38.6605,38.5987,38.6373,16300.0
2008-08-11 12:25:00,50.05,50.09,50.02,50.09,33900.0,38.6373,38.6682,38.6142,38.6682,33900.0
2008-08-11 12:30:00,50.09,50.14,50.09,50.12,32300.0,38.6682,38.7068,38.6682,38.6914,32300.0
2008-08-11 12:35:00,50.13,50.13,50.09,50.11,12000.0,38.6991,38.6991,38.6682,38.6836,12000.0
2008-08-11 12:40:00,50.09,50.16,50.09,50.15,10800.0,38.6682,38.7222,38.6682,38.7145,10800.0
2008-08-11 12:45:00,50.15,50.15,49.99,49.99,18500.0,38.7145,38.7145,38.591,38.591,18500.0
2008-08-11 12:50:00,50.0,50.03,50.0,50.02,5200.0,38.5987,38.6219,38.5987,38.6142,5200.0
2008-08-11 12:55:00,50.01,50.05,50.01,50.05,3000.0,38.6064,38.6373,38.6064,38.6373,3000.0
2008-08-11 13:00:00,50.03,50.03,49.96,49.98,6500.0,38.6219,38.6219,38.5678,38.5833,6500.0
2008-08-11 13:05:00,49.99,50.03,49.99,50.03,3000.0,38.591,38.6219,38.591,38.6219,3000.0
2008-08-11 13:10:00,50.03,50.07,50.03,50.06,5900.0,38.6219,38.6528,38.6219,38.645,5900.0
2008-08-11 13:15:00,50.05,50.09,50.05,50.09,6100.0,38.6373,38.6682,38.6373,38.6682,6100.0
2008-08-11 13:20:00,50.11,50.14,50.08,50.12,7300.0,38.6836,38.7068,38.6605,38.6914,7300.0
2008-08-11 13:25:00,50.15,50.15,50.1,50.15,4200.0,38.7145,38.7145,38.6759,38.7145,4200.0
2008-08-11 13:30:00,50.15,50.19,50.14,50.18,11800.0,38.7145,38.7454,38.7068,38.7377,11800.0
2008-08-11 13:35:00,50.19,50.22,50.16,50.2,16100.0,38.7454,38.7686,38.7222,38.7531,16100.0
2008-08-11 13:40:00,50.2,50.2,50.08,50.1,27000.0,38.7531,38.7531,38.6605,38.6759,27000.0
2008-08-11 13:45:00,50.12,50.12,50.05,50.06,29900.0,38.6914,38.6914,38.6373,38.645,29900.0
2008-08-11 13:50:00,50.11,50.12,50.1,50.12,10100.0,38.6836,38.6914,38.6759,38.6914,10100.0
2008-08-11 13:55:00,50.12,50.16,50.1,50.15,49900.0,38.6914,38.7222,38.6759,38.7145,49900.0
2008-08-11 14:00:00,50.15,50.23,50.11,50.12,113100.0,38.7145,38.7763,38.6836,38.6914,113100.0
2008-08-11 14:05:00,50.12,50.15,50.12,50.15,10800.0,38.6914,38.7145,38.6914,38.7145,10800.0
2008-08-11 14:10:00,50.15,50.15,50.1,50.11,17000.0,38.7145,38.7145,38.6759,38.6836,17000.0
2008-08-11 14:15:00,50.1,50.12,50.09,50.12,8900.0,38.6759,38.6914,38.6682,38.6914,8900.0
2008-08-11 14:20:00,50.12,50.13,49.99,50.05,38200.0,38.6914,38.6991,38.591,38.6373,38200.0
2008-08-11 14:25:00,50.03,50.08,50.02,50.07,5800.0,38.6219,38.6605,38.6142,38.6528,5800.0
2008-08-11 14:30:00,50.06,50.09,50.02,50.02,6000.0,38.645,38.6682,38.6142,38.6142,6000.0
2008-08-11 14:35:00,50.02,50.03,49.93,50.0,29400.0,38.6142,38.6219,38.5447,38.5987,29400.0
2008-08-11 14:40:00,49.99,50.0,49.92,49.93,12800.0,38.591,38.5987,38.537,38.5447,12800.0
2008-08-11 14:45:00,49.93,49.99,49.93,49.95,31300.0,38.5447,38.591,38.5447,38.5601,31300.0
2008-08-11 14:50:00,49.97,49.97,49.85,49.85,32100.0,38.5756,38.5756,38.4829,38.4829,32100.0
2008-08-11 14:55:00,49.84,49.9,49.84,49.9,16200.0,38.4752,38.5215,38.4752,38.5215,16200.0
2008-08-11 15:00:00,49.9,49.98,49.87,49.97,24700.0,38.5215,38.5833,38.4984,38.5756,24700.0
2008-08-11 15:05:00,49.99,50.07,49.96,50.05,39200.0,38.591,38.6528,38.5678,38.6373,39200.0
2008-08-11 15:10:00,50.05,50.06,49.98,49.99,114600.0,38.6373,38.645,38.5833,38.591,114600.0
2008-08-11 15:15:00,49.99,49.99,49.9,49.92,30500.0,38.591,38.591,38.5215,38.537,30500.0
2008-08-11 15:20:00,49.91,49.92,49.77,49.83,62400.0,38.5292,38.537,38.4212,38.4675,62400.0
2008-08-11 15:25:00,49.84,49.9,49.84,49.88,41100.0,38.4752,38.5215,38.4752,38.5061,41100.0
2008-08-11 15:30:00,49.87,49.87,49.67,49.71,37400.0,38.4984,38.4984,38.344,38.3749,37400.0
2008-08-11 15:35:00,49.69,49.83,49.69,49.8,34400.0,38.3594,38.4675,38.3594,38.4443,34400.0
2008-08-11 15:40:00,49.8,49.98,49.8,49.95,48500.0,38.4443,38.5833,38.4443,38.5601,48500.0
2008-08-11 15:45:00,49.94,49.95,49.84,49.91,75400.0,38.5524,38.5601,38.4752,38.5292,75400.0
2008-08-11 15:50:00,49.93,49.99,49.86,49.96,47700.0,38.5447,38.591,38.4906,38.5678,47700.0
2008-08-11 15:55:00,49.9,50.04,49.89,49.91,37500.0,38.5215,38.6296,38.5138,38.5292,37500.0
2008-08-12 09:30:00,49.43,49.48,49.28,49.28,35000.0,38.1587,38.1973,38.0429,38.0429,35000.0
2008-08-12 09:35:00,49.3,49.43,49.3,49.34,22300.0,38.0583,38.1587,38.0583,38.0892,22300.0
2008-08-12 09:40:00,49.32,49.44,49.3,49.44,21200.0,38.0738,38.1664,38.0583,38.1664,21200.0
2008-08-12 09:45:00,49.45,49.51,49.38,49.39,32400.0,38.1741,38.2205,38.1201,38.1278,32400.0
2008-08-12 09:50:00,49.42,49.47,49.39,49.4,20400.0,38.151,38.1896,38.1278,38.1355,20400.0
2008-08-12 09:55:00,49.39,49.49,49.38,49.47,14000.0,38.1278,38.205,38.1201,38.1896,14000.0
2008-08-12 10:00:00,49.49,49.51,49.41,49.51,18300.0,38.205,38.2205,38.1433,38.2205,18300.0
2008-08-12 10:05:00,49.52,49.55,49.51,49.53,8000.0,38.2282,38.2513,38.2205,38.2359,8000.0
2008-08-12 10:10:00,49.51,49.59,49.48,49.53,17900.0,38.2205,38.2822,38.1973,38.2359,17900.0
2008-08-12 10:15:00,49.54,49.58,49.5,49.5,19500.0,38.2436,38.2745,38.2127,38.2127,19500.0
2008-08-12 10:20:00,49.5,49.5,49.45,49.45,8700.0,38.2127,38.2127,38.1741,38.1741,8700.0
2008-08-12 10:25:00,49.45,49.45,49.27,49.28,29500.0,38.1741,38.1741,38.0352,38.0429,29500.0
2008-08-12 10:30:00,49.27,49.29,49.25,49.28,12900.0,38.0352,38.0506,38.0197,38.0429,12900.0
2008-08-12 10:35:00,49.26,49.33,49.26,49.32,5800.0,38.0275,38.0815,38.0275,38.0738,5800.0
2008-08-12 10:40:00,49.32,49.36,49.3,49.35,11700.0,38.0738,38.1047,38.0583,38.0969,11700.0
2008-08-12 10:45:00,49.37,49.39,49.29,49.3,7300.0,38.1124,38.1278,38.0506,38.0583,7300.0
2008-08-12 10:50:00,49.3,49.32,49.29,49.31,7400.0,38.0583,38.0738,38.0506,38.0661,7400.0
2008-08-12 10:55:00,49.32,49.38,49.31,49.32,17000.0,38.0738,38.1201,38.0661,38.0738,17000.0
2008-08-12 11:00:00,49.33,49.33,49.3,49.31,2700.0,38.0815,38.0815,38.0583,38.0661,2700.0
2008-08-12 11:05:00,49.31,49.42,49.3,49.39,6200.0,38.0661,38.151,38.0583,38.1278,6200.0
2008-08-12 11:10:00,49.4,49.41,49.36,49.4,9500.0,38.1355,38.1433,38.1047,38.1355,9500.0
2008-08-12 11:15:00,49.41,49.5,49.39,49.5,13900.0,38.1433,38.2127,38.1278,38.2127,13900.0
2008-08-12 11:20:00,49.49,49.49,49.43,49.45,3800.0,38.205,38.205,38.1587,38.1741,3800.0
2008-08-12 11:25:00,49.43,49.55,49.43,49.53,13400.0,38.1587,38.2513,38.1587,38.2359,13400.0
2008-08-12 11:30:00,49.56,49.56,49.49,49.51,7600.0,38.2591,38.2591,38.205,38.2205,7600.0
2008-08-12 11:35:00,49.51,49.51,49.43,49.43,4600.0,38.2205,38.2205,38.1587,38.1587,4600.0
2008-08-12 11:40:00,49.45,49.48,49.45,49.47,1900.0,38.1741,38.1973,38.1741,38.1896,1900.0
2008-08-12 11:45:00,49.47,49.49,49.45,49.45,5800.0,38.1896,38.205,38.1741,38.1741,5800.0
2008-08-12 11:50:00,49.45,49.48,49.41,49.42,5600.0,38.1741,38.1973,38.1433,38.151,5600.0
2008-08-12 11:55:00,49.41,49.41,49.37,49.38,4500.0,38.1433,38.1433,38.1124,38.1201,4500.0
2008-08-12 12:00:00,49.38,49.39,49.35,49.39,8400.0,38.1201,38.1278,38.0969,38.1278,8400.0
2008-08-12 12:05:00,49.42,49.42,49.39,49.4,3900.0,38.151,38.151,38.1278,38.1355,3900.0
2008-08-12 12:10:00,49.38,49.41,49.38,49.4,5600.0,38.1201,38.1433,38.1201,38.1355,5600.0
2008-08-12 12:15:00,49.41,49.44,49.37,49.4,10300.0,38.1433,38.1664,38.1124,38.1355,10300.0
2008-08-12 12:20:00,49.4,49.44,49.38,49.41,3200.0,38.1355,38.1664,38.1201,38.1433,3200.0
2008-08-12 12:25:00,49.43,49.44,49.42,49.42,3200.0,38.1587,38.1664,38.151,38.151,3200.0
2008-08-12 12:30:00,49.41,49.43,49.33,49.33,6200.0,38.1433,38.1587,38.0815,38.0815,6200.0
2008-08-12 12:35:00,49.33,49.34,49.3,49.3,5700.0,38.0815,38.0892,38.0583,38.0583,5700.0
2008-08-12 12:40:00,49.3,49.39,49.3,49.39,13200.0,38.0583,38.1278,38.0583,38.1278,13200.0
2008-08-12 12:45:00,49.39,49.4,49.33,49.36,9900.0,38.1278,38.1355,38.0815,38.1047,9900.0
2008-08-12 12:50:00,49.37,49.41,49.33,49.4,13400.0,38.1124,38.1433,38.0815,38.1355,13400.0
2008-08-12 12:55:00,49.4,49.43,49.36,49.42,3600.0,38.1355,38.1587,38.1047,38.151,3600.0
2008-08-12 13:00:00,49.44,49.45,49.38,49.39,7700.0,38.1664,38.1741,38.1201,38.1278,7700.0
2008-08-12 13:05:00,49.39,49.42,49.36,49.36,10100.0,38.1278,38.151,38.1047,38.1047,10100.0
2008-08-12 13:10:00,49.36,49.39,49.35,49.38,8200.0,38.1047,38.1278,38.0969,38.1201,8200.0
2008-08-12 13:15:00,49.38,49.38,49.32,49.35,12800.0,38.1201,38.1201,38.0738,38.0969,12800.0
2008-08-12 13:20:00,49.36,49.36,49.3,49.35,22800.0,38.1047,38.1047,38.0583,38.0969,22800.0
2008-08-12 13:25:00,49.37,49.39,49.3,49.39,18000.0,38.1124,38.1278,38.0583,38.1278,18000.0
2008-08-12 13:30:00,49.39,49.4,49.31,49.31,7400.0,38.1278,38.1355,38.0661,38.0661,7400.0
2008-08-12 13:35:00,49.29,49.36,49.29,49.33,9900.0,38.0506,38.1047,38.0506,38.0815,9900.0
2008-08-12 13:40:00,49.32,49.36,49.32,49.35,14300.0,38.0738,38.1047,38.0738,38.0969,14300.0
2008-08-12 13:45:00,49.37,49.41,49.37,49.4,9000.0,38.1124,38.1433,38.1124,38.1355,9000.0
2008-08-12 13:50:00,49.4,49.4,49.32,49.35,24300.0,38.1355,38.1355,38.0738,38.0969,24300.0
2008-08-12 13:55:00,49.36,49.36,49.28,49.33,17900.0,38.1047,38.1047,38.0429,38.0815,17900.0
2008-08-12 14:00:00,49.33,49.41,49.33,49.39,16000.0,38.0815,38.1433,38.0815,38.1278,16000.0
2008-08-12 14:05:00,49.39,49.44,49.38,49.4,7600.0,38.1278,38.1664,38.1201,38.1355,7600.0
2008-08-12 14:10:00,49.4,49.42,49.37,49.4,16400.0,38.1355,38.151,38.1124,38.1355,16400.0
2008-08-12 14:15:00,49.41,49.43,49.36,49.43,23200.0,38.1433,38.1587,38.1047,38.1587,23200.0
2008-08-12 14:20:00,49.41,49.45,49.38,49.43,17900.0,38.1433,38.1741,38.1201,38.1587,17900.0
2008-08-12 14:25:00,49.42,49.5,49.42,49.46,9200.0,38.151,38.2127,38.151,38.1819,9200.0
2008-08-12 14:30:00,49.46,49.47,49.4,49.4,12600.0,38.1819,38.1896,38.1355,38.1355,12600.0
2008-08-12 14:35:00,49.39,49.41,49.35,49.35,18000.0,38.1278,38.1433,38.0969,38.0969,18000.0
2008-08-12 14:40:00,49.36,49.36,49.3,49.31,9100.0,38.1047,38.1047,38.0583,38.0661,9100.0
2008-08-12 14:45:00,49.31,49.34,49.3,49.32,24500.0,38.0661,38.0892,38.0583,38.0738,24500.0
2008-08-12 14:50:00,49.33,49.35,49.31,49.33,13000.0,38.0815,38.0969,38.0661,38.0815,13000.0
2008-08-12 14:55:00,49.31,49.34,49.25,49.25,15000.0,38.0661,38.0892,38.0197,38.0197,15000.0
2008-08-12 15:00:00,49.25,49.26,49.09,49.1,44000.0,38.0197,38.0275,37.8962,37.9039,44000.0
2008-08-12 15:05:00,49.07,49.1,49.03,49.03,47100.0,37.8808,37.9039,37.8499,37.8499,47100.0
2008-08-12 15:10:00,49.03,49.05,48.91,48.96,60900.0,37.8499,37.8653,37.7573,37.7959,60900.0
2008-08-12 15:15:00,48.94,48.99,48.83,48.96,57000.0,37.7804,37.819,37.6955,37.7959,57000.0
2008-08-12 15:20:00,48.97,49.06,48.95,49.06,35000.0,37.8036,37.8731,37.7882,37.8731,35000.0
2008-08-12 15:25:00,49.05,49.12,49.01,49.06,34500.0,37.8653,37.9194,37.8345,37.8731,34500.0
2008-08-12 15:30:00,49.07,49.08,48.89,48.92,61900.0,37.8808,37.8885,37.7418,37.765,61900.0
2008-08-12 15:35:00,48.91,48.95,48.89,48.94,72200.0,37.7573,37.7882,37.7418,37.7804,72200.0
2008-08-12 15:40:00,48.94,48.95,48.82,48.85,149200.0,37.7804,37.7882,37.6878,37.711,149200.0
2008-08-12 15:45:00,48.84,48.88,48.81,48.88,201500.0,37.7032,37.7341,37.6801,37.7341,201500.0
2008-08-12 15:50:00,48.87,48.9,48.84,48.88,86600.0,37.7264,37.7496,37.7032,37.7341,86600.0
2008-08-12 15:55:00,48.89,49.0,48.82,49.0,160500.0,37.7418,37.8268,37.6878,37.8268,160500.0
2008-08-13 09:30:00,48.57,48.57,48.22,48.46,48500.0,37.4948,37.4948,37.2246,37.4099,48500.0
2008-08-13 09:35:00,48.49,48.57,48.34,48.34,33400.0,37.433,37.4948,37.3172,37.3172,33400.0
2008-08-13 09:40:00,48.31,48.4,48.3,48.37,24000.0,37.2941,37.3636,37.2864,37.3404,24000.0
2008-08-13 09:45:00,48.38,48.38,48.28,48.34,23100.0,37.3481,37.3481,37.2709,37.3172,23100.0
2008-08-13 09:50:00,48.32,48.39,48.25,48.33,33200.0,37.3018,37.3558,37.2478,37.3095,33200.0
2008-08-13 09:55:00,48.34,48.38,48.29,48.37,18500.0,37.3172,37.3481,37.2786,37.3404,18500.0
2008-08-13 10:00:00,48.37,48.48,48.33,48.44,37700.0,37.3404,37.4253,37.3095,37.3944,37700.0
2008-08-13 10:05:00,48.47,48.47,48.3,48.37,157700.0,37.4176,37.4176,37.2864,37.3404,157700.0
2008-08-13 10:10:00,48.34,48.34,48.3,48.3,8200.0,37.3172,37.3172,37.2864,37.2864,8200.0
2008-08-13 10:15:00,48.29,48.3,48.25,48.29,22000.0,37.2786,37.2864,37.2478,37.2786,22000.0
2008-08-13 10:20:00,48.31,48.36,48.29,48.29,19100.0,37.2941,37.3327,37.2786,37.2786,19100.0
2008-08-13 10:25:00,48.29,48.32,48.26,48.26,15300.0,37.2786,37.3018,37.2555,37.2555,15300.0
2008-08-13 10:30:00,48.25,48.3,48.24,48.25,28900.0,37.2478,37.2864,37.2401,37.2478,28900.0
2008-08-13 10:35:00,48.25,48.27,48.24,48.26,50700.0,37.2478,37.2632,37.2401,37.2555,50700.0
2008-08-13 10:40:00,48.26,48.31,48.25,48.26,10500.0,37.2555,37.2941,37.2478,37.2555,10500.0
2008-08-13 10:45:00,48.25,48.29,48.25,48.27,5500.0,37.2478,37.2786,37.2478,37.2632,5500.0
2008-08-13 10:50:00,48.25,48.31,48.25,48.31,5800.0,37.2478,37.2941,37.2478,37.2941,5800.0
2008-08-13 10:55:00,48.3,48.34,48.3,48.32,14900.0,37.2864,37.3172,37.2864,37.3018,14900.0
2008-08-13 11:00:00,48.32,48.33,48.3,48.3,10200.0,37.3018,37.3095,37.2864,37.2864,10200.0
2008-08-13 11:05:00,48.28,48.31,48.2,48.22,20900.0,37.2709,37.2941,37.2092,37.2246,20900.0
2008-08-13 11:10:00,48.21,48.4,48.16,48.2,673600.0,37.2169,37.3636,37.1783,37.2092,673600.0
2008-08-13 11:15:00,48.2,48.34,48.19,48.34,600200.0,37.2092,37.3172,37.2015,37.3172,600200.0
2008-08-13 11:20:00,48.32,48.32,48.21,48.21,9200.0,37.3018,37.3018,37.2169,37.2169,9200.0
2008-08-13 11:25:00,48.2,48.26,48.2,48.25,17200.0,37.2092,37.2555,37.2092,37.2478,17200.0
2008-08-13 11:30:00,48.19,48.23,48.19,48.2,3600.0,37.2015,37.2323,37.2015,37.2092,3600.0
2008-08-13 11:35:00,48.2,48.25,48.18,48.24,17700.0,37.2092,37.2478,37.1937,37.2401,17700.0
2008-08-13 11:40:00,48.24,48.3,48.13,48.16,232100.0,37.2401,37.2864,37.1551,37.1783,232100.0
2008-08-13 11:45:00,48.16,48.16,48.13,48.13,2500.0,37.1783,37.1783,37.1551,37.1551,2500.0
2008-08-13 11:50:00,48.13,48.2,48.13,48.19,20100.0,37.1551,37.2092,37.1551,37.2015,20100.0
2008-08-13 11:55:00,48.19,48.2,48.14,48.19,29500.0,37.2015,37.2092,37.1629,37.2015,29500.0
2008-08-13 12:00:00,48.17,48.18,48.11,48.11,23800.0,37.186,37.1937,37.1397,37.1397,23800.0
2008-08-13 12:05:00,48.11,48.12,48.04,48.05,36500.0,37.1397,37.1474,37.0857,37.0934,36500.0
2008-08-13 12:10:00,48.05,48.1,48.04,48.07,15600.0,37.0934,37.132,37.0857,37.1088,15600.0
2008-08-13 12:15:00,48.07,48.11,48.07,48.1,6800.0,37.1088,37.1397,37.1088,37.132,6800.0
2008-08-13 12:20:00,48.1,48.11,48.06,48.11,6900.0,37.132,37.1397,37.1011,37.1397,6900.0
2008-08-13 12:25:00,48.1,48.15,48.09,48.14,15000.0,37.132,37.1706,37.1243,37.1629,15000.0
2008-08-13 12:30:00,48.13,48.22,48.1,48.17,18000.0,37.1551,37.2246,37.132,37.186,18000.0
2008-08-13 12:35:00,48.17,48.17,48.13,48.17,18500.0,37.186,37.186,37.1551,37.186,18500.0
2008-08-13 12:40:00,48.17,48.19,48.14,48.18,37500.0,37.186,37.2015,37.1629,37.1937,37500.0
2008-08-13 12:45:00,48.2,48.22,48.14,48.14,37800.0,37.2092,37.2246,37.1629,37.1629,37800.0
2008-08-13 12:50:00,48.14,48.19,48.14,48.19,15000.0,37.1629,37.2015,37.1629,37.2015,15000.0
2008-08-13 12:55:00,48.19,48.26,48.17,48.26,10800.0,37.2015,37.2555,37.186,37.2555,10800.0
2008-08-13 13:00:00,48.24,48.25,48.22,48.22,7600.0,37.2401,37.2478,37.2246,37.2246,7600.0
2008-08-13 13:05:00,48.21,48.22,48.2,48.2,15400.0,37.2169,37.2246,37.2092,37.2092,15400.0
2008-08-13 13:10:00,48.17,48.19,48.14,48.15,14600.0,37.186,37.2015,37.1629,37.1706,14600.0
2008-08-13 13:15:00,48.15,48.15,48.14,48.14,5300.0,37.1706,37.1706,37.1629,37.1629,5300.0
2008-08-13 13:20:00,48.14,48.19,48.14,48.19,12500.0,37.1629,37.2015,37.1629,37.2015,12500.0
2008-08-13 13:25:00,48.22,48.29,48.22,48.25,10400.0,37.2246,37.2786,37.2246,37.2478,10400.0
2008-08-13 13:30:00,48.24,48.34,48.23,48.32,15800.0,37.2401,37.3172,37.2323,37.3018,15800.0
2008-08-13 13:35:00,48.31,48.41,48.31,48.38,20600.0,37.2941,37.3713,37.2941,37.3481,20600.0
2008-08-13 13:40:00,48.38,48.5,48.38,48.47,14000.0,37.3481,37.4408,37.3481,37.4176,14000.0
2008-08-13 13:45:00,48.46,48.47,48.42,48.42,30700.0,37.4099,37.4176,37.379,37.379,30700.0
2008-08-13 13:50:00,48.42,48.52,48.42,48.51,30200.0,37.379,37.4562,37.379,37.4485,30200.0
2008-08-13 13:55:00,48.51,48.65,48.49,48.62,23600.0,37.4485,37.5566,37.433,37.5334,23600.0
2008-08-13 14:00:00,48.61,48.67,48.57,48.64,21200.0,37.5257,37.572,37.4948,37.5488,21200.0
2008-08-13 14:05:00,48.63,48.63,48.58,48.62,11100.0,37.5411,37.5411,37.5025,37.5334,11100.0
2008-08-13 14:10:00,48.62,48.63,48.53,48.53,15100.0,37.5334,37.5411,37.4639,37.4639,15100.0
2008-08-13 14:15:00,48.56,48.57,48.51,48.54,15700.0,37.4871,37.4948,37.4485,37.4716,15700.0
2008-08-13 14:20:00,48.53,48.54,48.48,48.52,10100.0,37.4639,37.4716,37.4253,37.4562,10100.0
2008-08-13 14:25:00,48.51,48.52,48.47,48.51,15700.0,37.4485,37.4562,37.4176,37.4485,15700.0
2008-08-13 14:30:00,48.5,48.5,48.44,48.48,15600.0,37.4408,37.4408,37.3944,37.4253,15600.0
2008-08-13 14:35:00,48.48,48.57,48.48,48.57,10100.0,37.4253,37.4948,37.4253,37.4948,10100.0
2008-08-13 14:40:00,48.57,48.72,48.56,48.72,18400.0,37.4948,37.6106,37.4871,37.6106,18400.0
2008-08-13 14:45:00,48.71,48.75,48.69,48.69,26500.0,37.6029,37.6338,37.5874,37.5874,26500.0
2008-08-13 14:50:00,48.67,48.68,48.49,48.49,79700.0,37.572,37.5797,37.433,37.433,79700.0
2008-08-13 14:55:00,48.5,48.61,48.44,48.6,87000.0,37.4408,37.5257,37.3944,37.518,87000.0
2008-08-13 15:00:00,48.6,48.62,48.57,48.58,48800.0,37.518,37.5334,37.4948,37.5025,48800.0
2008-08-13 15:05:00,48.56,48.57,48.49,48.49,16300.0,37.4871,37.4948,37.433,37.433,16300.0
2008-08-13 15:10:00,48.48,48.55,48.48,48.54,27900.0,37.4253,37.4794,37.4253,37.4716,27900.0
2008-08-13 15:15:00,48.53,48.58,48.44,48.48,50200.0,37.4639,37.5025,37.3944,37.4253,50200.0
2008-08-13 15:20:00,48.49,48.49,48.32,48.34,33600.0,37.433,37.433,37.3018,37.3172,33600.0
2008-08-13 15:25:00,48.34,48.37,48.33,48.36,24700.0,37.3172,37.3404,37.3095,37.3327,24700.0
2008-08-13 15:30:00,48.34,48.34,48.23,48.23,46900.0,37.3172,37.3172,37.2323,37.2323,46900.0
2008-08-13 15:35:00,48.23,48.25,48.2,48.21,32900.0,37.2323,37.2478,37.2092,37.2169,32900.0
2008-08-13 15:40:00,48.21,48.21,48.15,48.16,57200.0,37.2169,37.2169,37.1706,37.1783,57200.0
2008-08-13 15:45:00,48.16,48.21,48.14,48.15,64600.0,37.1783,37.2169,37.1629,37.1706,64600.0
2008-08-13 15:50:00,48.15,48.24,48.13,48.21,91100.0,37.1706,37.2401,37.1551,37.2169,91100.0
2008-08-13 15:55:00,48.21,48.4,48.2,48.4,61900.0,37.2169,37.3636,37.2092,37.3636,61900.0
2008-08-14 09:30:00,48.61,48.69,48.3,48.59,62700.0,37.5257,37.5874,37.2864,37.5102,62700.0
2008-08-14 09:35:00,48.6,48.69,48.6,48.69,3600.0,37.518,37.5874,37.518,37.5874,3600.0
2008-08-14 09:40:00,48.69,48.7,48.64,48.64,21000.0,37.5874,37.5952,37.5488,37.5488,21000.0
2008-08-14 09:45:00,48.68,48.68,48.61,48.61,32100.0,37.5797,37.5797,37.5257,37.5257,32100.0
2008-08-14 09:50:00,48.61,48.62,48.56,48.61,32000.0,37.5257,37.5334,37.4871,37.5257,32000.0
2008-08-14 09:55:00,48.56,48.66,48.52,48.65,52600.0,37.4871,37.5643,37.4562,37.5566,52600.0
2008-08-14 10:00:00,48.65,48.75,48.65,48.74,67600.0,37.5566,37.6338,37.5566,37.626,67600.0
2008-08-14 10:05:00,48.71,48.75,48.67,48.67,8800.0,37.6029,37.6338,37.572,37.572,8800.0
2008-08-14 10:10:00,48.66,48.73,48.65,48.67,22800.0,37.5643,37.6183,37.5566,37.572,22800.0
2008-08-14 10:15:00,48.65,48.77,48.65,48.76,9500.0,37.5566,37.6492,37.5566,37.6415,9500.0
2008-08-14 10:20:00,48.75,48.77,48.75,48.76,17000.0,37.6338,37.6492,37.6338,37.6415,17000.0
2008-08-14 10:25:00,48.76,48.86,48.74,48.84,18600.0,37.6415,37.7187,37.626,37.7032,18600.0
2008-08-14 10:30:00,48.84,48.91,48.82,48.85,17100.0,37.7032,37.7573,37.6878,37.711,17100.0
2008-08-14 10:35:00,48.87,48.95,48.87,48.9,18400.0,37.7264,37.7882,37.7264,37.7496,18400.0
2008-08-14 10:40:00,48.9,48.97,48.89,48.95,110000.0,37.7496,37.8036,37.7418,37.7882,110000.0
2008-08-14 10:45:00,48.95,48.97,48.91,48.94,30700.0,37.7882,37.8036,37.7573,37.7804,30700.0
2008-08-14 10:50:00,48.94,49.0,48.9,48.97,21500.0,37.7804,37.8268,37.7496,37.8036,21500.0
2008-08-14 10:55:00,48.97,48.97,48.91,48.94,17800.0,37.8036,37.8036,37.7573,37.7804,17800.0
2008-08-14 11:00:00,48.94,49.0,48.91,49.0,14800.0,37.7804,37.8268,37.7573,37.8268,14800.0
2008-08-14 11:05:00,48.98,49.05,48.95,49.04,10300.0,37.8113,37.8653,37.7882,37.8576,10300.0
2008-08-14 11:10:00,49.04,49.09,49.01,49.02,45300.0,37.8576,37.8962,37.8345,37.8422,45300.0
2008-08-14 11:15:00,49.02,49.09,48.99,49.06,23000.0,37.8422,37.8962,37.819,37.8731,23000.0
2008-08-14 11:20:00,49.06,49.07,49.03,49.05,18500.0,37.8731,37.8808,37.8499,37.8653,18500.0
2008-08-14 11:25:00,49.05,49.07,48.96,48.97,44200.0,37.8653,37.8808,37.7959,37.8036,44200.0
2008-08-14 11:30:00,48.97,48.99,48.95,48.96,13000.0,37.8036,37.819,37.7882,37.7959,13000.0
2008-08-14 11:35:00,48.96,49.0,48.96,48.97,56700.0,37.7959,37.8268,37.7959,37.8036,56700.0
2008-08-14 11:40:00,48.97,48.98,48.88,48.93,23100.0,37.8036,37.8113,37.7341,37.7727,23100.0
2008-08-14 11:45:00,48.92,48.96,48.9,48.94,18600.0,37.765,37.7959,37.7496,37.7804,18600.0
2008-08-14 11:50:00,48.94,48.99,48.94,48.98,9000.0,37.7804,37.819,37.7804,37.8113,9000.0
2008-08-14 11:55:00,48.98,49.0,48.94,48.97,28600.0,37.8113,37.8268,37.7804,37.8036,28600.0
2008-08-14 12:00:00,48.97,49.0,48.97,48.99,7100.0,37.8036,37.8268,37.8036,37.819,7100.0
2008-08-14 12:05:00,48.97,49.01,48.95,49.0,70700.0,37.8036,37.8345,37.7882,37.8268,70700.0
2008-08-14 12:10:00,49.01,49.03,48.95,48.95,27600.0,37.8345,37.8499,37.7882,37.7882,27600.0
2008-08-14 12:15:00,48.96,49.03,48.96,49.01,24900.0,37.7959,37.8499,37.7959,37.8345,24900.0
2008-08-14 12:20:00,49.02,49.02,48.98,48.98,16100.0,37.8422,37.8422,37.8113,37.8113,16100.0
2008-08-14 12:25:00,48.99,48.99,48.94,48.95,14600.0,37.819,37.819,37.7804,37.7882,14600.0
2008-08-14 12:30:00,48.95,49.01,48.95,49.0,7500.0,37.7882,37.8345,37.7882,37.8268,7500.0
2008-08-14 12:35:00,49.01,49.02,48.94,48.96,8800.0,37.8345,37.8422,37.7804,37.7959,8800.0
2008-08-14 12:40:00,48.97,49.06,48.94,49.05,28700.0,37.8036,37.8731,37.7804,37.8653,28700.0
2008-08-14 12:45:00,49.06,49.15,49.04,49.13,16400.0,37.8731,37.9425,37.8576,37.9271,16400.0
2008-08-14 12:50:00,49.1,49.13,49.09,49.09,5800.0,37.9039,37.9271,37.8962,37.8962,5800.0
2008-08-14 12:55:00,49.1,49.11,49.07,49.08,5100.0,37.9039,37.9117,37.8808,37.8885,5100.0
2008-08-14 13:00:00,49.07,49.08,49.04,49.05,15200.0,37.8808,37.8885,37.8576,37.8653,15200.0
2008-08-14 13:05:00,49.05,49.08,49.04,49.05,20100.0,37.8653,37.8885,37.8576,37.8653,20100.0
2008-08-14 13:10:00,49.05,49.09,49.03,49.08,15100.0,37.8653,37.8962,37.8499,37.8885,15100.0
2008-08-14 13:15:00,49.08,49.11,49.04,49.04,13100.0,37.8885,37.9117,37.8576,37.8576,13100.0
2008-08-14 13:20:00,49.04,49.08,49.01,49.07,18600.0,37.8576,37.8885,37.8345,37.8808,18600.0
2008-08-14 13:25:00,49.07,49.08,48.98,49.0,6900.0,37.8808,37.8885,37.8113,37.8268,6900.0
2008-08-14 13:30:00,48.98,48.98,48.89,48.97,12200.0,37.8113,37.8113,37.7418,37.8036,12200.0
2008-08-14 13:35:00,48.97,48.98,48.92,48.95,6800.0,37.8036,37.8113,37.765,37.7882,6800.0
2008-08-14 13:40:00,48.97,49.03,48.96,49.0,11300.0,37.8036,37.8499,37.7959,37.8268,11300.0
2008-08-14 13:45:00,48.98,48.98,48.92,48.95,12000.0,37.8113,37.8113,37.765,37.7882,12000.0
2008-08-14 13:50:00,48.96,48.96,48.93,48.94,5400.0,37.7959,37.7959,37.7727,37.7804,5400.0
2008-08-14 13:55:00,48.96,49.01,48.93,49.0,10900.0,37.7959,37.8345,37.7727,37.8268,10900.0
2008-08-14 14:00:00,49.01,49.07,49.0,49.03,23000.0,37.8345,37.8808,37.8268,37.8499,23000.0
2008-08-14 14:05:00,49.04,49.07,49.01,49.07,20900.0,37.8576,37.8808,37.8345,37.8808,20900.0
2008-08-14 14:10:00,49.08,49.1,49.04,49.05,15000.0,37.8885,37.9039,37.8576,37.8653,15000.0
2008-08-14 14:15:00,49.06,49.15,49.06,49.14,8700.0,37.8731,37.9425,37.8731,37.9348,8700.0
2008-08-14 14:20:00,49.14,49.17,49.04,49.06,10500.0,37.9348,37.958,37.8576,37.8731,10500.0
2008-08-14 14:25:00,49.04,49.11,49.03,49.08,5400.0,37.8576,37.9117,37.8499,37.8885,5400.0
2008-08-14 14:30:00,49.07,49.09,49.03,49.05,6500.0,37.8808,37.8962,37.8499,37.8653,6500.0
2008-08-14 14:35:00,49.06,49.07,49.04,49.04,4000.0,37.8731,37.8808,37.8576,37.8576,4000.0
2008-08-14 14:40:00,49.04,49.07,48.99,48.99,14900.0,37.8576,37.8808,37.819,37.819,14900.0
2008-08-14 14:45:00,48.99,48.99,48.85,48.89,27700.0,37.819,37.819,37.711,37.7418,27700.0
2008-08-14 14:50:00,48.89,48.91,48.88,48.9,5800.0,37.7418,37.7573,37.7341,37.7496,5800.0
2008-08-14 14:55:00,48.91,48.91,48.86,48.86,9000.0,37.7573,37.7573,37.7187,37.7187,9000.0
2008-08-14 15:00:00,48.87,48.87,48.78,48.8,13100.0,37.7264,37.7264,37.6569,37.6724,13100.0
2008-08-14 15:05:00,48.78,48.85,48.78,48.84,9600.0,37.6569,37.711,37.6569,37.7032,9600.0
2008-08-14 15:10:00,48.83,48.85,48.79,48.84,10900.0,37.6955,37.711,37.6646,37.7032,10900.0
2008-08-14 15:15:00,48.84,48.97,48.84,48.94,12900.0,37.7032,37.8036,37.7032,37.7804,12900.0
2008-08-14 15:20:00,48.94,48.95,48.86,48.87,8900.0,37.7804,37.7882,37.7187,37.7264,8900.0
2008-08-14 15:25:00,48.87,48.9,48.83,48.86,15000.0,37.7264,37.7496,37.6955,37.7187,15000.0
2008-08-14 15:30:00,48.85,48.95,48.85,48.94,18100.0,37.711,37.7882,37.711,37.7804,18100.0
2008-08-14 15:35:00,48.94,49.05,48.93,49.01,22000.0,37.7804,37.8653,37.7727,37.8345,22000.0
2008-08-14 15:40:00,49.02,49.11,48.99,49.09,47100.0,37.8422,37.9117,37.819,37.8962,47100.0
2008-08-14 15:45:00,49.1,49.1,49.03,49.04,91100.0,37.9039,37.9039,37.8499,37.8576,91100.0
2008-08-14 15:50:00,49.04,49.07,49.0,49.02,66500.0,37.8576,37.8808,37.8268,37.8422,66500.0
2008-08-14 15:55:00,49.02,49.08,48.95,49.06,45100.0,37.8422,37.8885,37.7882,37.8731,45100.0
2008-08-15 09:30:00,48.82,48.88,48.67,48.85,34700.0,37.6878,37.7341,37.572,37.711,34700.0
2008-08-15 09:35:00,48.84,48.94,48.81,48.81,16600.0,37.7032,37.7804,37.6801,37.6801,16600.0
2008-08-15 09:40:00,48.89,49.08,48.87,49.05,19100.0,37.7418,37.8885,37.7264,37.8653,19100.0
2008-08-15 09:45:00,49.02,49.03,48.98,49.02,7600.0,37.8422,37.8499,37.8113,37.8422,7600.0
2008-08-15 09:50:00,49.0,49.0,48.77,48.79,12400.0,37.8268,37.8268,37.6492,37.6646,12400.0
2008-08-15 09:55:00,48.79,48.92,48.78,48.9,22100.0,37.6646,37.765,37.6569,37.7496,22100.0
2008-08-15 10:00:00,48.9,48.91,48.81,48.81,21400.0,37.7496,37.7573,37.6801,37.6801,21400.0
2008-08-15 10:05:00,48.81,48.81,48.64,48.68,16800.0,37.6801,37.6801,37.5488,37.5797,16800.0
2008-08-15 10:10:00,48.68,48.82,48.64,48.81,15300.0,37.5797,37.6878,37.5488,37.6801,15300.0
2008-08-15 10:15:00,48.81,48.86,48.7,48.71,10200.0,37.6801,37.7187,37.5952,37.6029,10200.0
2008-08-15 10:20:00,48.72,48.77,48.7,48.71,2800.0,37.6106,37.6492,37.5952,37.6029,2800.0
2008-08-15 10:25:00,48.74,48.77,48.74,48.74,7300.0,37.626,37.6492,37.626,37.626,7300.0
2008-08-15 10:30:00,48.74,48.79,48.74,48.79,9800.0,37.626,37.6646,37.626,37.6646,9800.0
2008-08-15 10:35:00,48.8,48.8,48.74,48.74,900.0,37.6724,37.6724,37.626,37.626,900.0
2008-08-15 10:40:00,48.77,48.82,48.75,48.82,17800.0,37.6492,37.6878,37.6338,37.6878,17800.0
2008-08-15 10:45:00,48.84,48.84,48.79,48.79,13500.0,37.7032,37.7032,37.6646,37.6646,13500.0
2008-08-15 10:50:00,48.78,48.88,48.78,48.86,7500.0,37.6569,37.7341,37.6569,37.7187,7500.0
2008-08-15 10:55:00,48.85,48.87,48.84,48.87,5900.0,37.711,37.7264,37.7032,37.7264,5900.0
2008-08-15 11:00:00,48.87,48.88,48.79,48.82,6900.0,37.7264,37.7341,37.6646,37.6878,6900.0
2008-08-15 11:05:00,48.84,48.84,48.76,48.76,7100.0,37.7032,37.7032,37.6415,37.6415,7100.0
2008-08-15 11:10:00,48.76,48.82,48.74,48.8,7900.0,37.6415,37.6878,37.626,37.6724,7900.0
2008-08-15 11:15:00,48.8,48.88,48.79,48.82,1700.0,37.6724,37.7341,37.6646,37.6878,1700.0
2008-08-15 11:20:00,48.83,48.83,48.77,48.79,4900.0,37.6955,37.6955,37.6492,37.6646,4900.0
2008-08-15 11:25:00,48.79,48.86,48.78,48.86,9400.0,37.6646,37.7187,37.6569,37.7187,9400.0
2008-08-15 11:30:00,48.86,48.9,48.86,48.89,6400.0,37.7187,37.7496,37.7187,37.7418,6400.0
2008-08-15 11:35:00,48.87,48.87,48.76,48.76,6500.0,37.7264,37.7264,37.6415,37.6415,6500.0
2008-08-15 11:40:00,48.76,48.79,48.76,48.78,7800.0,37.6415,37.6646,37.6415,37.6569,7800.0
2008-08-15 11:45:00,48.74,48.74,48.69,48.73,5300.0,37.626,37.626,37.5874,37.6183,5300.0
2008-08-15 11:50:00,48.74,48.75,48.74,48.75,6600.0,37.626,37.6338,37.626,37.6338,6600.0
2008-08-15 11:55:00,48.75,48.82,48.74,48.81,14800.0,37.6338,37.6878,37.626,37.6801,14800.0
2008-08-15 12:00:00,48.81,48.87,48.81,48.85,10700.0,37.6801,37.7264,37.6801,37.711,10700.0
2008-08-15 12:05:00,48.85,48.89,48.83,48.83,25700.0,37.711,37.7418,37.6955,37.6955,25700.0
2008-08-15 12:10:00,48.82,48.84,48.76,48.78,9100.0,37.6878,37.7032,37.6415,37.6569,9100.0
2008-08-15 12:15:00,48.81,48.87,48.81,48.87,17500.0,37.6801,37.7264,37.6801,37.7264,17500.0
2008-08-15 12:20:00,48.87,48.91,48.87,48.91,15100.0,37.7264,37.7573,37.7264,37.7573,15100.0
2008-08-15 12:25:00,48.9,48.9,48.85,48.89,14500.0,37.7496,37.7496,37.711,37.7418,14500.0
2008-08-15 12:30:00,48.89,48.89,48.83,48.83,2500.0,37.7418,37.7418,37.6955,37.6955,2500.0
2008-08-15 12:35:00,48.85,48.94,48.85,48.94,4700.0,37.711,37.7804,37.711,37.7804,4700.0
2008-08-15 12:40:00,48.95,48.95,48.87,48.88,7400.0,37.7882,37.7882,37.7264,37.7341,7400.0
2008-08-15 12:45:00,48.9,48.93,48.9,48.9,1900.0,37.7496,37.7727,37.7496,37.7496,1900.0
2008-08-15 12:50:00,48.9,48.9,48.85,48.87,7800.0,37.7496,37.7496,37.711,37.7264,7800.0
2008-08-15 12:55:00,48.88,48.88,48.83,48.83,5600.0,37.7341,37.7341,37.6955,37.6955,5600.0
2008-08-15 13:00:00,48.8,48.8,48.79,48.8,3600.0,37.6724,37.6724,37.6646,37.6724,3600.0
2008-08-15 13:05:00,48.8,48.83,48.8,48.83,500.0,37.6724,37.6955,37.6724,37.6955,500.0
2008-08-15 13:10:00,48.81,48.81,48.8,48.8,200.0,37.6801,37.6801,37.6724,37.6724,200.0
2008-08-15 13:15:00,48.79,48.79,48.78,48.79,3600.0,37.6646,37.6646,37.6569,37.6646,3600.0
2008-08-15 13:20:00,48.78,48.78,48.69,48.69,26600.0,37.6569,37.6569,37.5874,37.5874,26600.0
2008-08-15 13:25:00,48.69,48.72,48.67,48.72,24300.0,37.5874,37.6106,37.572,37.6106,24300.0
2008-08-15 13:30:00,48.73,48.74,48.72,48.72,5000.0,37.6183,37.626,37.6106,37.6106,5000.0
2008-08-15 13:35:00,48.73,48.75,48.73,48.73,900.0,37.6183,37.6338,37.6183,37.6183,900.0
2008-08-15 13:40:00,48.72,48.72,48.7,48.72,2300.0,37.6106,37.6106,37.5952,37.6106,2300.0
2008-08-15 13:45:00,48.73,48.73,48.69,48.71,900.0,37.6183,37.6183,37.5874,37.6029,900.0
2008-08-15 13:50:00,48.73,48.73,48.7,48.7,300.0,37.6183,37.6183,37.5952,37.5952,300.0
2008-08-15 13:55:00,48.71,48.73,48.71,48.73,1300.0,37.6029,37.6183,37.6029,37.6183,1300.0
2008-08-15 14:00:00,48.73,48.76,48.72,48.73,2900.0,37.6183,37.6415,37.6106,37.6183,2900.0
2008-08-15 14:05:00,48.7,48.7,48.67,48.67,4100.0,37.5952,37.5952,37.572,37.572,4100.0
2008-08-15 14:10:00,48.66,48.69,48.65,48.66,7000.0,37.5643,37.5874,37.5566,37.5643,7000.0
2008-08-15 14:15:00,48.67,48.69,48.64,48.64,6800.0,37.572,37.5874,37.5488,37.5488,6800.0
2008-08-15 14:20:00,48.67,48.68,48.65,48.68,4500.0,37.572,37.5797,37.5566,37.5797,4500.0
2008-08-15 14:25:00,48.65,48.66,48.59,48.6,8500.0,37.5566,37.5643,37.5102,37.518,8500.0
2008-08-15 14:30:00,48.61,48.61,48.58,48.61,16300.0,37.5257,37.5257,37.5025,37.5257,16300.0
2008-08-15 14:35:00,48.62,48.63,48.61,48.63,6900.0,37.5334,37.5411,37.5257,37.5411,6900.0
2008-08-15 14:40:00,48.63,48.67,48.61,48.67,4000.0,37.5411,37.572,37.5257,37.572,4000.0
2008-08-15 14:45:00,48.67,48.67,48.65,48.65,1000.0,37.572,37.572,37.5566,37.5566,1000.0
2008-08-15 14:50:00,48.65,48.74,48.65,48.72,2600.0,37.5566,37.626,37.5566,37.6106,2600.0
2008-08-15 14:55:00,48.73,48.73,48.7,48.7,600.0,37.6183,37.6183,37.5952,37.5952,600.0
2008-08-15 15:00:00,48.7,48.77,48.7,48.76,3600.0,37.5952,37.6492,37.5952,37.6415,3600.0
2008-08-15 15:05:00,48.76,48.76,48.72,48.73,4200.0,37.6415,37.6415,37.6106,37.6183,4200.0
2008-08-15 15:10:00,48.74,48.74,48.7,48.71,1800.0,37.626,37.626,37.5952,37.6029,1800.0
2008-08-15 15:15:00,48.72,48.75,48.71,48.75,6300.0,37.6106,37.6338,37.6029,37.6338,6300.0
2008-08-15 15:20:00,48.73,48.81,48.73,48.79,6600.0,37.6183,37.6801,37.6183,37.6646,6600.0
2008-08-15 15:25:00,48.8,48.94,48.8,48.94,6900.0,37.6724,37.7804,37.6724,37.7804,6900.0
2008-08-15 15:30:00,48.93,48.96,48.91,48.91,7700.0,37.7727,37.7959,37.7573,37.7573,7700.0
2008-08-15 15:35:00,48.91,48.95,48.9,48.95,6900.0,37.7573,37.7882,37.7496,37.7882,6900.0
2008-08-15 15:40:00,48.97,48.97,48.89,48.9,11400.0,37.8036,37.8036,37.7418,37.7496,11400.0
2008-08-15 15:45:00,48.9,48.91,48.83,48.89,12100.0,37.7496,37.7573,37.6955,37.7418,12100.0
2008-08-15 15:50:00,48.88,48.94,48.88,48.93,5200.0,37.7341,37.7804,37.7341,37.7727,5200.0
2008-08-15 15:55:00,48.94,48.97,48.72,48.72,16800.0,37.7804,37.8036,37.6106,37.6106,16800.0
2008-08-18 09:30:00,48.24,48.55,48.24,48.54,13800.0,37.2401,37.4794,37.2401,37.4716,13800.0
2008-08-18 09:35:00,48.47,48.59,48.45,48.48,8000.0,37.4176,37.5102,37.4022,37.4253,8000.0
2008-08-18 09:40:00,48.48,48.51,48.43,48.5,19400.0,37.4253,37.4485,37.3867,37.4408,19400.0
2008-08-18 09:45:00,48.5,48.55,48.48,48.52,25700.0,37.4408,37.4794,37.4253,37.4562,25700.0
2008-08-18 09:50:00,48.52,48.57,48.49,48.52,23500.0,37.4562,37.4948,37.433,37.4562,23500.0
2008-08-18 09:55:00,48.51,48.51,48.39,48.45,29000.0,37.4485,37.4485,37.3558,37.4022,29000.0
2008-08-18 10:00:00,48.42,48.45,48.36,48.44,20700.0,37.379,37.4022,37.3327,37.3944,20700.0
2008-08-18 10:05:00,48.41,48.46,48.38,48.38,19400.0,37.3713,37.4099,37.3481,37.3481,19400.0
2008-08-18 10:10:00,48.38,48.44,48.33,48.41,36200.0,37.3481,37.3944,37.3095,37.3713,36200.0
2008-08-18 10:15:00,48.4,48.4,48.3,48.34,16800.0,37.3636,37.3636,37.2864,37.3172,16800.0
2008-08-18 10:20:00,48.32,48.55,48.28,48.29,149700.0,37.3018,37.4794,37.2709,37.2786,149700.0
2008-08-18 10:25:00,48.28,48.41,48.28,48.4,5400.0,37.2709,37.3713,37.2709,37.3636,5400.0
2008-08-18 10:30:00,48.4,48.43,48.37,48.4,10600.0,37.3636,37.3867,37.3404,37.3636,10600.0
2008-08-18 10:35:00,48.39,48.45,48.38,48.41,23400.0,37.3558,37.4022,37.3481,37.3713,23400.0
2008-08-18 10:40:00,48.41,48.43,48.37,48.41,8900.0,37.3713,37.3867,37.3404,37.3713,8900.0
2008-08-18 10:45:00,48.39,48.43,48.39,48.39,5900.0,37.3558,37.3867,37.3558,37.3558,5900.0
2008-08-18 10:50:00,48.39,48.47,48.39,48.46,10300.0,37.3558,37.4176,37.3558,37.4099,10300.0
2008-08-18 10:55:00,48.47,48.49,48.45,48.47,15500.0,37.4176,37.433,37.4022,37.4176,15500.0
2008-08-18 11:00:00,48.46,48.52,48.44,48.44,14100.0,37.4099,37.4562,37.3944,37.3944,14100.0
2008-08-18 11:05:00,48.44,48.49,48.41,48.49,29000.0,37.3944,37.433,37.3713,37.433,29000.0
2008-08-18 11:10:00,48.49,48.53,48.47,48.49,4600.0,37.433,37.4639,37.4176,37.433,4600.0
2008-08-18 11:15:00,48.49,48.49,48.4,48.45,6000.0,37.433,37.433,37.3636,37.4022,6000.0
2008-08-18 11:20:00,48.45,48.46,48.4,48.43,3200.0,37.4022,37.4099,37.3636,37.3867,3200.0
2008-08-18 11:25:00,48.41,48.48,48.39,48.48,9900.0,37.3713,37.4253,37.3558,37.4253,9900.0
2008-08-18 11:30:00,48.48,48.48,48.39,48.41,21900.0,37.4253,37.4253,37.3558,37.3713,21900.0
2008-08-18 11:35:00,48.4,48.4,48.38,48.39,2100.0,37.3636,37.3636,37.3481,37.3558,2100.0
2008-08-18 11:40:00,48.39,48.4,48.36,48.39,5900.0,37.3558,37.3636,37.3327,37.3558,5900.0
2008-08-18 11:45:00,48.38,48.4,48.34,48.36,10000.0,37.3481,37.3636,37.3172,37.3327,10000.0
2008-08-18 11:50:00,48.38,48.4,48.37,48.4,15600.0,37.3481,37.3636,37.3404,37.3636,15600.0
2008-08-18 11:55:00,48.39,48.39,48.25,48.25,13800.0,37.3558,37.3558,37.2478,37.2478,13800.0
2008-08-18 12:00:00,48.22,48.28,48.19,48.23,66000.0,37.2246,37.2709,37.2015,37.2323,66000.0
2008-08-18 12:05:00,48.23,48.24,48.2,48.22,12400.0,37.2323,37.2401,37.2092,37.2246,12400.0
2008-08-18 12:10:00,48.2,48.24,48.19,48.21,5200.0,37.2092,37.2401,37.2015,37.2169,5200.0
2008-08-18 12:15:00,48.19,48.22,48.17,48.21,4300.0,37.2015,37.2246,37.186,37.2169,4300.0
2008-08-18 12:20:00,48.19,48.19,48.09,48.11,8400.0,37.2015,37.2015,37.1243,37.1397,8400.0
2008-08-18 12:25:00,48.1,48.17,48.1,48.15,6100.0,37.132,37.186,37.132,37.1706,6100.0
2008-08-18 12:30:00,48.18,48.19,48.15,48.15,12700.0,37.1937,37.2015,37.1706,37.1706,12700.0
2008-08-18 12:35:00,48.16,48.16,48.15,48.16,6200.0,37.1783,37.1783,37.1706,37.1783,6200.0
2008-08-18 12:40:00,48.17,48.17,48.02,48.03,16500.0,37.186,37.186,37.0702,37.0779,16500.0
2008-08-18 12:45:00,48.02,48.05,48.02,48.03,2700.0,37.0702,37.0934,37.0702,37.0779,2700.0
2008-08-18 12:50:00,48.03,48.04,47.98,47.98,21200.0,37.0779,37.0857,37.0393,37.0393,21200.0
2008-08-18 12:55:00,47.98,48.0,47.97,47.98,11100.0,37.0393,37.0548,37.0316,37.0393,11100.0
2008-08-18 13:00:00,47.99,48.0,47.98,48.0,16000.0,37.0471,37.0548,37.0393,37.0548,16000.0
2008-08-18 13:05:00,48.0,48.0,47.99,47.99,5700.0,37.0548,37.0548,37.0471,37.0471,5700.0
2008-08-18 13:10:00,48.0,48.0,47.97,47.97,4900.0,37.0548,37.0548,37.0316,37.0316,4900.0
2008-08-18 13:15:00,47.97,47.97,47.94,47.94,7900.0,37.0316,37.0316,37.0085,37.0085,7900.0
2008-08-18 13:20:00,47.95,48.0,47.94,48.0,3400.0,37.0162,37.0548,37.0085,37.0548,3400.0
2008-08-18 13:25:00,48.0,48.03,47.99,48.03,8000.0,37.0548,37.0779,37.0471,37.0779,8000.0
2008-08-18 13:30:00,48.04,48.07,48.01,48.05,40800.0,37.0857,37.1088,37.0625,37.0934,40800.0
2008-08-18 13:35:00,48.04,48.08,48.04,48.04,6700.0,37.0857,37.1165,37.0857,37.0857,6700.0
2008-08-18 13:40:00,48.04,48.04,48.02,48.04,4300.0,37.0857,37.0857,37.0702,37.0857,4300.0
2008-08-18 13:45:00,48.03,48.08,47.99,47.99,70000.0,37.0779,37.1165,37.0471,37.0471,70000.0
2008-08-18 13:50:00,48.0,48.03,48.0,48.02,4900.0,37.0548,37.0779,37.0548,37.0702,4900.0
2008-08-18 13:55:00,48.02,48.06,47.94,47.94,4200.0,37.0702,37.1011,37.0085,37.0085,4200.0
2008-08-18 14:00:00,47.93,47.94,47.91,47.94,5300.0,37.0007,37.0085,36.9853,37.0085,5300.0
2008-08-18 14:05:00,47.93,47.94,47.91,47.94,5500.0,37.0007,37.0085,36.9853,37.0085,5500.0
2008-08-18 14:10:00,47.92,47.97,47.92,47.95,7900.0,36.993,37.0316,36.993,37.0162,7900.0
2008-08-18 14:15:00,47.94,47.94,47.89,47.89,12400.0,37.0085,37.0085,36.9699,36.9699,12400.0
2008-08-18 14:20:00,47.88,47.93,47.88,47.9,9500.0,36.9621,37.0007,36.9621,36.9776,9500.0
2008-08-18 14:25:00,47.9,47.95,47.9,47.93,15700.0,36.9776,37.0162,36.9776,37.0007,15700.0
2008-08-18 14:30:00,47.94,47.94,47.85,47.86,29600.0,37.0085,37.0085,36.939,36.9467,29600.0
2008-08-18 14:35:00,47.85,47.89,47.83,47.84,14600.0,36.939,36.9699,36.9235,36.9313,14600.0
2008-08-18 14:40:00,47.85,47.88,47.85,47.87,2900.0,36.939,36.9621,36.939,36.9544,2900.0
2008-08-18 14:45:00,47.87,47.93,47.86,47.9,2700.0,36.9544,37.0007,36.9467,36.9776,2700.0
2008-08-18 14:50:00,47.92,47.94,47.89,47.92,5200.0,36.993,37.0085,36.9699,36.993,5200.0
2008-08-18 14:55:00,47.91,47.97,47.91,47.95,6100.0,36.9853,37.0316,36.9853,37.0162,6100.0
2008-08-18 15:00:00,47.95,47.96,47.82,47.83,19300.0,37.0162,37.0239,36.9158,36.9235,19300.0
2008-08-18 15:05:00,47.83,47.86,47.82,47.83,12400.0,36.9235,36.9467,36.9158,36.9235,12400.0
2008-08-18 15:10:00,47.84,47.89,47.82,47.88,7300.0,36.9313,36.9699,36.9158,36.9621,7300.0
2008-08-18 15:15:00,47.89,47.9,47.85,47.86,13100.0,36.9699,36.9776,36.939,36.9467,13100.0
2008-08-18 15:20:00,47.87,47.94,47.8,47.93,25100.0,36.9544,37.0085,36.9004,37.0007,25100.0
2008-08-18 15:25:00,47.92,48.0,47.91,47.98,17600.0,36.993,37.0548,36.9853,37.0393,17600.0
2008-08-18 15:30:00,47.95,47.97,47.93,47.97,22000.0,37.0162,37.0316,37.0007,37.0316,22000.0
2008-08-18 15:35:00,47.98,48.12,47.97,48.05,80700.0,37.0393,37.1474,37.0316,37.0934,80700.0
2008-08-18 15:40:00,48.04,48.06,47.89,47.92,65300.0,37.0857,37.1011,36.9699,36.993,65300.0
2008-08-18 15:45:00,47.92,47.95,47.84,47.91,54500.0,36.993,37.0162,36.9313,36.9853,54500.0
2008-08-18 15:50:00,47.9,48.1,47.89,48.1,62900.0,36.9776,37.132,36.9699,37.132,62900.0
2008-08-18 15:55:00,48.09,48.11,47.92,47.93,120900.0,37.1243,37.1397,36.993,37.0007,120900.0
2008-08-19 09:30:00,47.01,47.1,47.0,47.08,74700.0,36.2905,36.36,36.2828,36.3446,74700.0
2008-08-19 09:35:00,47.08,47.15,47.02,47.12,84400.0,36.3446,36.3986,36.2982,36.3754,84400.0
2008-08-19 09:40:00,47.1,47.14,47.08,47.14,24600.0,36.36,36.3909,36.3446,36.3909,24600.0
2008-08-19 09:45:00,47.15,47.17,46.95,46.98,68700.0,36.3986,36.414,36.2442,36.2674,68700.0
2008-08-19 09:50:00,46.98,46.98,46.87,46.97,24300.0,36.2674,36.2674,36.1824,36.2596,24300.0
2008-08-19 09:55:00,46.97,47.02,46.96,46.98,11800.0,36.2596,36.2982,36.2519,36.2674,11800.0
2008-08-19 10:00:00,46.96,46.97,46.91,46.93,17500.0,36.2519,36.2596,36.2133,36.2288,17500.0
2008-08-19 10:05:00,46.92,46.92,46.86,46.86,17100.0,36.221,36.221,36.1747,36.1747,17100.0
2008-08-19 10:10:00,46.87,46.87,46.82,46.82,9200.0,36.1824,36.1824,36.1438,36.1438,9200.0
2008-08-19 10:15:00,46.82,46.85,46.79,46.8,25700.0,36.1438,36.167,36.1207,36.1284,25700.0
2008-08-19 10:20:00,46.8,46.8,46.69,46.71,78600.0,36.1284,36.1284,36.0435,36.0589,78600.0
2008-08-19 10:25:00,46.71,46.71,46.67,46.68,18800.0,36.0589,36.0589,36.0281,36.0358,18800.0
2008-08-19 10:30:00,46.68,46.76,46.68,46.76,11800.0,36.0358,36.0975,36.0358,36.0975,11800.0
2008-08-19 10:35:00,46.7,46.74,46.69,46.74,18400.0,36.0512,36.0821,36.0435,36.0821,18400.0
2008-08-19 10:40:00,46.75,46.8,46.75,46.75,56000.0,36.0898,36.1284,36.0898,36.0898,56000.0
2008-08-19 10:45:00,46.75,46.76,46.75,46.75,5100.0,36.0898,36.0975,36.0898,36.0898,5100.0
2008-08-19 10:50:00,46.75,46.75,46.64,46.65,31200.0,36.0898,36.0898,36.0049,36.0126,31200.0
2008-08-19 10:55:00,46.65,46.74,46.65,46.7,3900.0,36.0126,36.0821,36.0126,36.0512,3900.0
2008-08-19 11:00:00,46.72,46.72,46.67,46.67,1800.0,36.0666,36.0666,36.0281,36.0281,1800.0
2008-08-19 11:05:00,46.67,46.7,46.64,46.65,7300.0,36.0281,36.0512,36.0049,36.0126,7300.0
2008-08-19 11:10:00,46.65,46.7,46.63,46.63,7600.0,36.0126,36.0512,35.9972,35.9972,7600.0
2008-08-19 11:15:00,46.63,46.67,46.58,46.61,19400.0,35.9972,36.0281,35.9586,35.9817,19400.0
2008-08-19 11:20:00,46.62,46.66,46.59,46.62,6100.0,35.9895,36.0203,35.9663,35.9895,6100.0
2008-08-19 11:25:00,46.63,46.73,46.63,46.72,2600.0,35.9972,36.0744,35.9972,36.0666,2600.0
2008-08-19 11:30:00,46.7,46.74,46.69,46.74,2700.0,36.0512,36.0821,36.0435,36.0821,2700.0
2008-08-19 11:35:00,46.73,46.74,46.63,46.67,14600.0,36.0744,36.0821,35.9972,36.0281,14600.0
2008-08-19 11:40:00,46.67,46.71,46.66,46.69,6300.0,36.0281,36.0589,36.0203,36.0435,6300.0
2008-08-19 11:45:00,46.68,46.69,46.65,46.68,9800.0,36.0358,36.0435,36.0126,36.0358,9800.0
2008-08-19 11:50:00,46.68,46.68,46.64,46.64,6300.0,36.0358,36.0358,36.0049,36.0049,6300.0
2008-08-19 11:55:00,46.62,46.73,46.62,46.72,49300.0,35.9895,36.0744,35.9895,36.0666,49300.0
2008-08-19 12:00:00,46.72,46.75,46.7,46.73,38300.0,36.0666,36.0898,36.0512,36.0744,38300.0
2008-08-19 12:05:00,46.73,46.76,46.72,46.75,11500.0,36.0744,36.0975,36.0666,36.0898,11500.0
2008-08-19 12:10:00,46.75,46.78,46.73,46.78,18600.0,36.0898,36.113,36.0744,36.113,18600.0
2008-08-19 12:15:00,46.78,46.84,46.75,46.84,12800.0,36.113,36.1593,36.0898,36.1593,12800.0
2008-08-19 12:20:00,46.85,46.85,46.82,46.82,1600.0,36.167,36.167,36.1438,36.1438,1600.0
2008-08-19 12:25:00,46.82,46.87,46.82,46.85,7400.0,36.1438,36.1824,36.1438,36.167,7400.0
2008-08-19 12:30:00,46.85,46.86,46.8,46.81,10600.0,36.167,36.1747,36.1284,36.1361,10600.0
2008-08-19 12:35:00,46.82,46.88,46.81,46.86,10300.0,36.1438,36.1902,36.1361,36.1747,10300.0
2008-08-19 12:40:00,46.83,46.86,46.81,46.82,8000.0,36.1516,36.1747,36.1361,36.1438,8000.0
2008-08-19 12:45:00,46.83,46.94,46.83,46.91,33000.0,36.1516,36.2365,36.1516,36.2133,33000.0
2008-08-19 12:50:00,46.9,46.95,46.87,46.93,18200.0,36.2056,36.2442,36.1824,36.2288,18200.0
2008-08-19 12:55:00,46.92,46.92,46.87,46.87,24900.0,36.221,36.221,36.1824,36.1824,24900.0
2008-08-19 13:00:00,46.88,46.92,46.85,46.88,8500.0,36.1902,36.221,36.167,36.1902,8500.0
2008-08-19 13:05:00,46.87,46.89,46.85,46.89,8500.0,36.1824,36.1979,36.167,36.1979,8500.0
2008-08-19 13:10:00,46.88,46.94,46.88,46.94,3700.0,36.1902,36.2365,36.1902,36.2365,3700.0
2008-08-19 13:15:00,46.92,46.98,46.92,46.98,15300.0,36.221,36.2674,36.221,36.2674,15300.0
2008-08-19 13:20:00,46.98,47.03,46.98,47.01,26800.0,36.2674,36.306,36.2674,36.2905,26800.0
2008-08-19 13:25:00,47.01,47.05,47.01,47.04,10500.0,36.2905,36.3214,36.2905,36.3137,10500.0
2008-08-19 13:30:00,47.05,47.09,47.05,47.05,8900.0,36.3214,36.3523,36.3214,36.3214,8900.0
2008-08-19 13:35:00,47.04,47.04,46.99,47.0,1600.0,36.3137,36.3137,36.2751,36.2828,1600.0
2008-08-19 13:40:00,47.0,47.08,47.0,47.06,6900.0,36.2828,36.3446,36.2828,36.3291,6900.0
2008-08-19 13:45:00,47.03,47.07,47.02,47.06,5300.0,36.306,36.3368,36.2982,36.3291,5300.0
2008-08-19 13:50:00,47.05,47.05,47.0,47.01,2100.0,36.3214,36.3214,36.2828,36.2905,2100.0
2008-08-19 13:55:00,47.0,47.0,46.92,46.93,5800.0,36.2828,36.2828,36.221,36.2288,5800.0
2008-08-19 14:00:00,46.92,46.97,46.92,46.96,7900.0,36.221,36.2596,36.221,36.2519,7900.0
2008-08-19 14:05:00,46.95,46.96,46.91,46.96,6000.0,36.2442,36.2519,36.2133,36.2519,6000.0
2008-08-19 14:10:00,46.96,47.0,46.93,46.94,7800.0,36.2519,36.2828,36.2288,36.2365,7800.0
2008-08-19 14:15:00,46.92,46.92,46.87,46.88,5000.0,36.221,36.221,36.1824,36.1902,5000.0
2008-08-19 14:20:00,46.87,46.9,46.82,46.82,9800.0,36.1824,36.2056,36.1438,36.1438,9800.0
2008-08-19 14:25:00,46.82,46.83,46.8,46.81,8600.0,36.1438,36.1516,36.1284,36.1361,8600.0
2008-08-19 14:30:00,46.8,46.81,46.8,46.8,14700.0,36.1284,36.1361,36.1284,36.1284,14700.0
2008-08-19 14:35:00,46.8,46.83,46.79,46.82,9700.0,36.1284,36.1516,36.1207,36.1438,9700.0
2008-08-19 14:40:00,46.82,46.84,46.81,46.82,6300.0,36.1438,36.1593,36.1361,36.1438,6300.0
2008-08-19 14:45:00,46.82,46.9,46.82,46.88,6200.0,36.1438,36.2056,36.1438,36.1902,6200.0
2008-08-19 14:50:00,46.9,46.97,46.9,46.96,3400.0,36.2056,36.2596,36.2056,36.2519,3400.0
2008-08-19 14:55:00,46.93,46.93,46.89,46.91,3600.0,36.2288,36.2288,36.1979,36.2133,3600.0
2008-08-19 15:00:00,46.91,46.91,46.81,46.87,39600.0,36.2133,36.2133,36.1361,36.1824,39600.0
2008-08-19 15:05:00,46.87,46.92,46.86,46.86,24200.0,36.1824,36.221,36.1747,36.1747,24200.0
2008-08-19 15:10:00,46.86,46.92,46.85,46.92,3800.0,36.1747,36.221,36.167,36.221,3800.0
2008-08-19 15:15:00,46.9,46.9,46.87,46.87,5800.0,36.2056,36.2056,36.1824,36.1824,5800.0
2008-08-19 15:20:00,46.87,47.05,46.86,46.99,23300.0,36.1824,36.3214,36.1747,36.2751,23300.0
2008-08-19 15:25:00,46.99,47.01,46.97,46.97,9000.0,36.2751,36.2905,36.2596,36.2596,9000.0
2008-08-19 15:30:00,46.96,46.96,46.9,46.9,11800.0,36.2519,36.2519,36.2056,36.2056,11800.0
2008-08-19 15:35:00,46.91,46.92,46.9,46.91,8300.0,36.2133,36.221,36.2056,36.2133,8300.0
2008-08-19 15:40:00,46.91,46.96,46.76,46.8,61300.0,36.2133,36.2519,36.0975,36.1284,61300.0
2008-08-19 15:45:00,46.79,46.81,46.74,46.74,71700.0,36.1207,36.1361,36.0821,36.0821,71700.0
2008-08-19 15:50:00,46.74,46.77,46.72,46.75,89100.0,36.0821,36.1052,36.0666,36.0898,89100.0
2008-08-19 15:55:00,46.75,46.79,46.7,46.7,92700.0,36.0898,36.1207,36.0512,36.0512,92700.0
2008-08-20 09:30:00,47.4,47.58,47.21,47.22,17300.0,36.5916,36.7305,36.4449,36.4526,17300.0
2008-08-20 09:35:00,47.28,47.38,47.22,47.33,8100.0,36.499,36.5762,36.4526,36.5376,8100.0
2008-08-20 09:40:00,47.3,47.37,47.1,47.11,56900.0,36.5144,36.5684,36.36,36.3677,56900.0
2008-08-20 09:45:00,47.12,47.12,47.0,47.01,52300.0,36.3754,36.3754,36.2828,36.2905,52300.0
2008-08-20 09:50:00,47.03,47.14,47.03,47.14,14200.0,36.306,36.3909,36.306,36.3909,14200.0
2008-08-20 09:55:00,47.14,47.18,47.14,47.15,13400.0,36.3909,36.4218,36.3909,36.3986,13400.0
2008-08-20 10:00:00,47.15,47.15,47.07,47.12,12200.0,36.3986,36.3986,36.3368,36.3754,12200.0
2008-08-20 10:05:00,47.13,47.15,47.08,47.1,13600.0,36.3832,36.3986,36.3446,36.36,13600.0
2008-08-20 10:10:00,47.13,47.27,47.13,47.25,13800.0,36.3832,36.4912,36.3832,36.4758,13800.0
2008-08-20 10:15:00,47.25,47.33,47.24,47.31,15700.0,36.4758,36.5376,36.4681,36.5221,15700.0
2008-08-20 10:20:00,47.31,47.34,47.28,47.33,6600.0,36.5221,36.5453,36.499,36.5376,6600.0
2008-08-20 10:25:00,47.29,47.31,47.23,47.23,11900.0,36.5067,36.5221,36.4604,36.4604,11900.0
2008-08-20 10:30:00,47.23,47.32,47.23,47.31,2400.0,36.4604,36.5298,36.4604,36.5221,2400.0
2008-08-20 10:35:00,47.32,47.4,47.27,47.32,8800.0,36.5298,36.5916,36.4912,36.5298,8800.0
2008-08-20 10:40:00,47.3,47.41,47.3,47.36,45000.0,36.5144,36.5993,36.5144,36.5607,45000.0
2008-08-20 10:45:00,47.36,47.5,47.36,47.5,31900.0,36.5607,36.6688,36.5607,36.6688,31900.0
2008-08-20 10:50:00,47.51,47.59,47.51,47.54,9000.0,36.6765,36.7383,36.6765,36.6997,9000.0
2008-08-20 10:55:00,47.54,47.62,47.51,47.61,7700.0,36.6997,36.7614,36.6765,36.7537,7700.0
2008-08-20 11:00:00,47.62,47.62,47.55,47.55,2400.0,36.7614,36.7614,36.7074,36.7074,2400.0
2008-08-20 11:05:00,47.53,47.55,47.53,47.54,1600.0,36.6919,36.7074,36.6919,36.6997,1600.0
2008-08-20 11:10:00,47.56,47.57,47.49,47.49,52600.0,36.7151,36.7228,36.6611,36.6611,52600.0
2008-08-20 11:15:00,47.48,47.53,47.46,47.52,7500.0,36.6533,36.6919,36.6379,36.6842,7500.0
2008-08-20 11:20:00,47.51,47.56,47.51,47.54,13000.0,36.6765,36.7151,36.6765,36.6997,13000.0
2008-08-20 11:25:00,47.55,47.56,47.45,47.5,10100.0,36.7074,36.7151,36.6302,36.6688,10100.0
2008-08-20 11:30:00,47.49,47.49,47.39,47.39,7700.0,36.6611,36.6611,36.5839,36.5839,7700.0
2008-08-20 11:35:00,47.38,47.4,47.33,47.39,17100.0,36.5762,36.5916,36.5376,36.5839,17100.0
2008-08-20 11:40:00,47.37,47.37,47.28,47.3,7500.0,36.5684,36.5684,36.499,36.5144,7500.0
2008-08-20 11:45:00,47.28,47.33,47.28,47.33,14900.0,36.499,36.5376,36.499,36.5376,14900.0
2008-08-20 11:50:00,47.38,47.39,47.32,47.33,6900.0,36.5762,36.5839,36.5298,36.5376,6900.0
2008-08-20 11:55:00,47.33,47.33,47.3,47.31,6600.0,36.5376,36.5376,36.5144,36.5221,6600.0
2008-08-20 12:00:00,47.33,47.35,47.31,47.31,1700.0,36.5376,36.553,36.5221,36.5221,1700.0
2008-08-20 12:05:00,47.27,47.28,47.23,47.28,900.0,36.4912,36.499,36.4604,36.499,900.0
2008-08-20 12:10:00,47.26,47.27,47.25,47.26,2400.0,36.4835,36.4912,36.4758,36.4835,2400.0
2008-08-20 12:15:00,47.26,47.26,47.25,47.26,2000.0,36.4835,36.4835,36.4758,36.4835,2000.0
2008-08-20 12:20:00,47.25,47.27,47.23,47.27,21400.0,36.4758,36.4912,36.4604,36.4912,21400.0
2008-08-20 12:25:00,47.29,47.29,47.28,47.28,2500.0,36.5067,36.5067,36.499,36.499,2500.0
2008-08-20 12:30:00,47.28,47.32,47.28,47.3,2200.0,36.499,36.5298,36.499,36.5144,2200.0
2008-08-20 12:35:00,47.31,47.35,47.29,47.31,2900.0,36.5221,36.553,36.5067,36.5221,2900.0
2008-08-20 12:40:00,47.3,47.35,47.3,47.35,21100.0,36.5144,36.553,36.5144,36.553,21100.0
2008-08-20 12:45:00,47.34,47.36,47.26,47.26,2400.0,36.5453,36.5607,36.4835,36.4835,2400.0
2008-08-20 12:50:00,47.25,47.3,47.23,47.26,17100.0,36.4758,36.5144,36.4604,36.4835,17100.0
2008-08-20 12:55:00,47.26,47.35,47.25,47.33,10200.0,36.4835,36.553,36.4758,36.5376,10200.0
2008-08-20 13:00:00,47.32,47.33,47.27,47.29,8000.0,36.5298,36.5376,36.4912,36.5067,8000.0
2008-08-20 13:05:00,47.31,47.34,47.29,47.33,16600.0,36.5221,36.5453,36.5067,36.5376,16600.0
2008-08-20 13:10:00,47.33,47.38,47.3,47.3,2800.0,36.5376,36.5762,36.5144,36.5144,2800.0
2008-08-20 13:15:00,47.31,47.35,47.31,47.35,1300.0,36.5221,36.553,36.5221,36.553,1300.0
2008-08-20 13:20:00,47.37,47.42,47.36,47.38,9300.0,36.5684,36.607,36.5607,36.5762,9300.0
2008-08-20 13:25:00,47.38,47.44,47.38,47.44,5100.0,36.5762,36.6225,36.5762,36.6225,5100.0
2008-08-20 13:30:00,47.45,47.47,47.44,47.44,1600.0,36.6302,36.6456,36.6225,36.6225,1600.0
2008-08-20 13:35:00,47.45,47.48,47.43,47.44,1800.0,36.6302,36.6533,36.6148,36.6225,1800.0
2008-08-20 13:40:00,47.44,47.45,47.41,47.41,1000.0,36.6225,36.6302,36.5993,36.5993,1000.0
2008-08-20 13:45:00,47.41,47.47,47.41,47.47,2000.0,36.5993,36.6456,36.5993,36.6456,2000.0
2008-08-20 13:50:00,47.47,47.47,47.44,47.45,2000.0,36.6456,36.6456,36.6225,36.6302,2000.0
2008-08-20 13:55:00,47.47,47.47,47.44,47.45,4100.0,36.6456,36.6456,36.6225,36.6302,4100.0
2008-08-20 14:00:00,47.44,47.44,47.35,47.37,9800.0,36.6225,36.6225,36.553,36.5684,9800.0
2008-08-20 14:05:00,47.39,47.41,47.39,47.39,2700.0,36.5839,36.5993,36.5839,36.5839,2700.0
2008-08-20 14:10:00,47.39,47.39,47.33,47.36,3500.0,36.5839,36.5839,36.5376,36.5607,3500.0
2008-08-20 14:15:00,47.38,47.39,47.3,47.3,5700.0,36.5762,36.5839,36.5144,36.5144,5700.0
2008-08-20 14:20:00,47.3,47.34,47.28,47.33,3600.0,36.5144,36.5453,36.499,36.5376,3600.0
2008-08-20 14:25:00,47.33,47.37,47.3,47.36,2800.0,36.5376,36.5684,36.5144,36.5607,2800.0
2008-08-20 14:30:00,47.34,47.34,47.31,47.32,2100.0,36.5453,36.5453,36.5221,36.5298,2100.0
2008-08-20 14:35:00,47.33,47.38,47.33,47.37,8700.0,36.5376,36.5762,36.5376,36.5684,8700.0
2008-08-20 14:40:00,47.37,47.47,47.35,47.47,9000.0,36.5684,36.6456,36.553,36.6456,9000.0
2008-08-20 14:45:00,47.47,47.47,47.41,47.43,5200.0,36.6456,36.6456,36.5993,36.6148,5200.0
2008-08-20 14:50:00,47.43,47.54,47.42,47.53,3400.0,36.6148,36.6997,36.607,36.6919,3400.0
2008-08-20 14:55:00,47.53,47.58,47.52,47.57,4000.0,36.6919,36.7305,36.6842,36.7228,4000.0
2008-08-20 15:00:00,47.57,47.6,47.54,47.6,6900.0,36.7228,36.746,36.6997,36.746,6900.0
2008-08-20 15:05:00,47.6,47.6,47.55,47.56,17100.0,36.746,36.746,36.7074,36.7151,17100.0
2008-08-20 15:10:00,47.55,47.57,47.51,47.57,13100.0,36.7074,36.7228,36.6765,36.7228,13100.0
2008-08-20 15:15:00,47.57,47.57,47.46,47.47,22900.0,36.7228,36.7228,36.6379,36.6456,22900.0
2008-08-20 15:20:00,47.46,47.47,47.43,47.45,4100.0,36.6379,36.6456,36.6148,36.6302,4100.0
2008-08-20 15:25:00,47.48,47.5,47.45,47.47,11200.0,36.6533,36.6688,36.6302,36.6456,11200.0
2008-08-20 15:30:00,47.44,47.46,47.4,47.41,9000.0,36.6225,36.6379,36.5916,36.5993,9000.0
2008-08-20 15:35:00,47.41,47.5,47.41,47.49,21400.0,36.5993,36.6688,36.5993,36.6611,21400.0
2008-08-20 15:40:00,47.49,47.65,47.49,47.65,26700.0,36.6611,36.7846,36.6611,36.7846,26700.0
2008-08-20 15:45:00,47.65,47.65,47.5,47.52,66100.0,36.7846,36.7846,36.6688,36.6842,66100.0
2008-08-20 15:50:00,47.53,47.55,47.5,47.54,85300.0,36.6919,36.7074,36.6688,36.6997,85300.0
2008-08-20 15:55:00,47.54,47.72,47.53,47.7,61300.0,36.6997,36.8386,36.6919,36.8232,61300.0
2008-08-21 09:30:00,46.34,46.34,46.11,46.13,39900.0,35.7733,35.7733,35.5957,35.6112,39900.0
2008-08-21 09:35:00,46.13,46.26,46.12,46.26,27300.0,35.6112,35.7115,35.6035,35.7115,27300.0
2008-08-21 09:40:00,46.24,46.33,46.24,46.28,19800.0,35.6961,35.7656,35.6961,35.727,19800.0
2008-08-21 09:45:00,46.27,46.34,46.19,46.21,14900.0,35.7193,35.7733,35.6575,35.6729,14900.0
2008-08-21 09:50:00,46.21,46.35,46.18,46.35,29400.0,35.6729,35.781,35.6498,35.781,29400.0
2008-08-21 09:55:00,46.38,46.45,46.32,46.45,62300.0,35.8042,35.8582,35.7579,35.8582,62300.0
2008-08-21 10:00:00,46.45,46.48,46.35,46.4,111800.0,35.8582,35.8814,35.781,35.8196,111800.0
2008-08-21 10:05:00,46.4,46.44,46.39,46.39,123700.0,35.8196,35.8505,35.8119,35.8119,123700.0
2008-08-21 10:10:00,46.39,46.42,46.37,46.4,72200.0,35.8119,35.8351,35.7965,35.8196,72200.0
2008-08-21 10:15:00,46.4,46.48,46.39,46.46,24200.0,35.8196,35.8814,35.8119,35.8659,24200.0
2008-08-21 10:20:00,46.46,46.54,46.41,46.41,35600.0,35.8659,35.9277,35.8273,35.8273,35600.0
2008-08-21 10:25:00,46.43,46.45,46.41,46.44,29800.0,35.8428,35.8582,35.8273,35.8505,29800.0
2008-08-21 10:30:00,46.43,46.44,46.32,46.33,77100.0,35.8428,35.8505,35.7579,35.7656,77100.0
2008-08-21 10:35:00,46.32,46.34,46.25,46.26,76700.0,35.7579,35.7733,35.7038,35.7115,76700.0
2008-08-21 10:40:00,46.26,46.31,46.2,46.23,81100.0,35.7115,35.7501,35.6652,35.6884,81100.0
2008-08-21 10:45:00,46.21,46.25,46.2,46.22,11500.0,35.6729,35.7038,35.6652,35.6807,11500.0
2008-08-21 10:50:00,46.22,46.24,46.17,46.2,32500.0,35.6807,35.6961,35.6421,35.6652,32500.0
2008-08-21 10:55:00,46.19,46.34,46.17,46.31,69700.0,35.6575,35.7733,35.6421,35.7501,69700.0
2008-08-21 11:00:00,46.29,46.35,46.28,46.35,8100.0,35.7347,35.781,35.727,35.781,8100.0
2008-08-21 11:05:00,46.34,46.35,46.28,46.3,15100.0,35.7733,35.781,35.727,35.7424,15100.0
2008-08-21 11:10:00,46.31,46.32,46.27,46.3,28100.0,35.7501,35.7579,35.7193,35.7424,28100.0
2008-08-21 11:15:00,46.29,46.29,46.19,46.22,10400.0,35.7347,35.7347,35.6575,35.6807,10400.0
2008-08-21 11:20:00,46.22,46.25,46.21,46.22,5900.0,35.6807,35.7038,35.6729,35.6807,5900.0
2008-08-21 11:25:00,46.22,46.32,46.22,46.32,10300.0,35.6807,35.7579,35.6807,35.7579,10300.0
2008-08-21 11:30:00,46.33,46.33,46.27,46.29,18500.0,35.7656,35.7656,35.7193,35.7347,18500.0
2008-08-21 11:35:00,46.28,46.31,46.27,46.3,19500.0,35.727,35.7501,35.7193,35.7424,19500.0
2008-08-21 11:40:00,46.31,46.35,46.29,46.34,14900.0,35.7501,35.781,35.7347,35.7733,14900.0
2008-08-21 11:45:00,46.35,46.41,46.34,46.41,31000.0,35.781,35.8273,35.7733,35.8273,31000.0
2008-08-21 11:50:00,46.4,46.4,46.28,46.3,43500.0,35.8196,35.8196,35.727,35.7424,43500.0
2008-08-21 11:55:00,46.32,46.36,46.29,46.35,18400.0,35.7579,35.7887,35.7347,35.781,18400.0
2008-08-21 12:00:00,46.35,46.4,46.32,46.39,20200.0,35.781,35.8196,35.7579,35.8119,20200.0
2008-08-21 12:05:00,46.39,46.39,46.37,46.37,13100.0,35.8119,35.8119,35.7965,35.7965,13100.0
2008-08-21 12:10:00,46.38,46.39,46.37,46.37,4300.0,35.8042,35.8119,35.7965,35.7965,4300.0
2008-08-21 12:15:00,46.37,46.37,46.32,46.34,25300.0,35.7965,35.7965,35.7579,35.7733,25300.0
2008-08-21 12:20:00,46.33,46.35,46.3,46.3,6100.0,35.7656,35.781,35.7424,35.7424,6100.0
2008-08-21 12:25:00,46.3,46.31,46.3,46.3,2500.0,35.7424,35.7501,35.7424,35.7424,2500.0
2008-08-21 12:30:00,46.31,46.35,46.29,46.35,22900.0,35.7501,35.781,35.7347,35.781,22900.0
2008-08-21 12:35:00,46.36,46.37,46.34,46.34,2700.0,35.7887,35.7965,35.7733,35.7733,2700.0
2008-08-21 12:40:00,46.33,46.33,46.27,46.29,9200.0,35.7656,35.7656,35.7193,35.7347,9200.0
2008-08-21 12:45:00,46.29,46.29,46.27,46.29,3400.0,35.7347,35.7347,35.7193,35.7347,3400.0
2008-08-21 12:50:00,46.3,46.36,46.3,46.33,15400.0,35.7424,35.7887,35.7424,35.7656,15400.0
2008-08-21 12:55:00,46.33,46.33,46.29,46.29,11700.0,35.7656,35.7656,35.7347,35.7347,11700.0
2008-08-21 13:00:00,46.29,46.34,46.29,46.32,18500.0,35.7347,35.7733,35.7347,35.7579,18500.0
2008-08-21 13:05:00,46.32,46.44,46.32,46.43,17100.0,35.7579,35.8505,35.7579,35.8428,17100.0
2008-08-21 13:10:00,46.43,46.54,46.43,46.54,20900.0,35.8428,35.9277,35.8428,35.9277,20900.0
2008-08-21 13:15:00,46.54,46.54,46.47,46.48,4000.0,35.9277,35.9277,35.8737,35.8814,4000.0
2008-08-21 13:20:00,46.47,46.5,46.46,46.49,4400.0,35.8737,35.8968,35.8659,35.8891,4400.0
2008-08-21 13:25:00,46.48,46.48,46.45,46.45,29500.0,35.8814,35.8814,35.8582,35.8582,29500.0
2008-08-21 13:30:00,46.45,46.46,46.45,46.45,11000.0,35.8582,35.8659,35.8582,35.8582,11000.0
2008-08-21 13:35:00,46.45,46.5,46.45,46.46,13400.0,35.8582,35.8968,35.8582,35.8659,13400.0
2008-08-21 13:40:00,46.46,46.46,46.45,46.46,14900.0,35.8659,35.8659,35.8582,35.8659,14900.0
2008-08-21 13:45:00,46.45,46.45,46.38,46.45,31300.0,35.8582,35.8582,35.8042,35.8582,31300.0
2008-08-21 13:50:00,46.45,46.45,46.38,46.42,28000.0,35.8582,35.8582,35.8042,35.8351,28000.0
2008-08-21 13:55:00,46.42,46.47,46.4,46.47,22400.0,35.8351,35.8737,35.8196,35.8737,22400.0
2008-08-21 14:00:00,46.45,46.49,46.45,46.49,6900.0,35.8582,35.8891,35.8582,35.8891,6900.0
2008-08-21 14:05:00,46.49,46.49,46.46,46.46,3600.0,35.8891,35.8891,35.8659,35.8659,3600.0
2008-08-21 14:10:00,46.46,46.5,46.46,46.49,16900.0,35.8659,35.8968,35.8659,35.8891,16900.0
2008-08-21 14:15:00,46.48,46.51,46.45,46.45,55500.0,35.8814,35.9045,35.8582,35.8582,55500.0
2008-08-21 14:20:00,46.45,46.49,46.41,46.49,29700.0,35.8582,35.8891,35.8273,35.8891,29700.0
2008-08-21 14:25:00,46.49,46.6,46.49,46.58,27500.0,35.8891,35.974,35.8891,35.9586,27500.0
2008-08-21 14:30:00,46.58,46.62,46.56,46.6,10300.0,35.9586,35.9895,35.9431,35.974,10300.0
2008-08-21 14:35:00,46.6,46.63,46.6,46.62,10400.0,35.974,35.9972,35.974,35.9895,10400.0
2008-08-21 14:40:00,46.62,46.65,46.62,46.64,10600.0,35.9895,36.0126,35.9895,36.0049,10600.0
2008-08-21 14:45:00,46.65,46.68,46.63,46.64,10400.0,36.0126,36.0358,35.9972,36.0049,10400.0
2008-08-21 14:50:00,46.64,46.66,46.62,46.62,1800.0,36.0049,36.0203,35.9895,35.9895,1800.0
2008-08-21 14:55:00,46.64,46.64,46.57,46.58,11200.0,36.0049,36.0049,35.9509,35.9586,11200.0
2008-08-21 15:00:00,46.59,46.65,46.59,46.61,22000.0,35.9663,36.0126,35.9663,35.9817,22000.0
2008-08-21 15:05:00,46.6,46.63,46.56,46.57,15700.0,35.974,35.9972,35.9431,35.9509,15700.0
2008-08-21 15:10:00,46.57,46.69,46.52,46.65,28900.0,35.9509,36.0435,35.9123,36.0126,28900.0
2008-08-21 15:15:00,46.65,46.65,46.56,46.58,19300.0,36.0126,36.0126,35.9431,35.9586,19300.0
2008-08-21 15:20:00,46.58,46.59,46.53,46.59,21600.0,35.9586,35.9663,35.92,35.9663,21600.0
2008-08-21 15:25:00,46.58,46.59,46.52,46.54,17100.0,35.9586,35.9663,35.9123,35.9277,17100.0
2008-08-21 15:30:00,46.54,46.55,46.47,46.54,13300.0,35.9277,35.9354,35.8737,35.9277,13300.0
2008-08-21 15:35:00,46.53,46.55,46.48,46.51,14000.0,35.92,35.9354,35.8814,35.9045,14000.0
2008-08-21 15:40:00,46.51,46.6,46.5,46.59,16700.0,35.9045,35.974,35.8968,35.9663,16700.0
2008-08-21 15:45:00,46.6,46.6,46.55,46.58,23500.0,35.974,35.974,35.9354,35.9586,23500.0
2008-08-21 15:50:00,46.58,46.58,46.49,46.53,24100.0,35.9586,35.9586,35.8891,35.92,24100.0
2008-08-21 15:55:00,46.53,46.6,46.52,46.52,47100.0,35.92,35.974,35.9123,35.9123,47100.0
2008-08-22 09:30:00,46.2,46.2,45.95,45.95,118500.0,35.6652,35.6652,35.4722,35.4722,118500.0
2008-08-22 09:35:00,45.95,46.0,45.93,45.95,106100.0,35.4722,35.5108,35.4568,35.4722,106100.0
2008-08-22 09:40:00,45.94,45.99,45.9,45.97,123500.0,35.4645,35.5031,35.4336,35.4877,123500.0
2008-08-22 09:45:00,45.97,46.11,45.93,46.1,83200.0,35.4877,35.5957,35.4568,35.588,83200.0
2008-08-22 09:50:00,46.1,46.12,45.98,46.06,81300.0,35.588,35.6035,35.4954,35.5571,81300.0
2008-08-22 09:55:00,46.06,46.06,45.89,45.91,45500.0,35.5571,35.5571,35.4259,35.4413,45500.0
2008-08-22 10:00:00,45.95,45.97,45.84,45.85,89500.0,35.4722,35.4877,35.3873,35.395,89500.0
2008-08-22 10:05:00,45.86,45.94,45.84,45.93,18900.0,35.4028,35.4645,35.3873,35.4568,18900.0
2008-08-22 10:10:00,45.91,45.95,45.87,45.87,27300.0,35.4413,35.4722,35.4105,35.4105,27300.0
2008-08-22 10:15:00,45.89,46.0,45.89,45.95,46000.0,35.4259,35.5108,35.4259,35.4722,46000.0
2008-08-22 10:20:00,45.96,46.08,45.94,45.99,102700.0,35.4799,35.5726,35.4645,35.5031,102700.0
2008-08-22 10:25:00,45.99,46.01,45.98,46.0,78000.0,35.5031,35.5185,35.4954,35.5108,78000.0
2008-08-22 10:30:00,46.0,46.02,46.0,46.02,47800.0,35.5108,35.5263,35.5108,35.5263,47800.0
2008-08-22 10:35:00,46.01,46.05,46.0,46.05,23300.0,35.5185,35.5494,35.5108,35.5494,23300.0
2008-08-22 10:40:00,46.06,46.07,46.01,46.01,70400.0,35.5571,35.5649,35.5185,35.5185,70400.0
2008-08-22 10:45:00,46.01,46.11,46.01,46.08,26400.0,35.5185,35.5957,35.5185,35.5726,26400.0
2008-08-22 10:50:00,46.11,46.11,46.03,46.03,13400.0,35.5957,35.5957,35.534,35.534,13400.0
2008-08-22 10:55:00,46.03,46.08,46.02,46.03,16800.0,35.534,35.5726,35.5263,35.534,16800.0
2008-08-22 11:00:00,46.02,46.04,45.99,46.02,18400.0,35.5263,35.5417,35.5031,35.5263,18400.0
2008-08-22 11:05:00,46.01,46.04,45.99,46.02,10000.0,35.5185,35.5417,35.5031,35.5263,10000.0
2008-08-22 11:10:00,45.97,45.98,45.87,45.93,71000.0,35.4877,35.4954,35.4105,35.4568,71000.0
2008-08-22 11:15:00,45.93,45.93,45.89,45.91,3900.0,35.4568,35.4568,35.4259,35.4413,3900.0
2008-08-22 11:20:00,45.93,45.95,45.86,45.93,40900.0,35.4568,35.4722,35.4028,35.4568,40900.0
2008-08-22 11:25:00,45.91,45.92,45.89,45.89,2300.0,35.4413,35.4491,35.4259,35.4259,2300.0
2008-08-22 11:30:00,45.9,45.94,45.88,45.91,8100.0,35.4336,35.4645,35.4182,35.4413,8100.0
2008-08-22 11:35:00,45.91,45.93,45.87,45.87,8800.0,35.4413,35.4568,35.4105,35.4105,8800.0
2008-08-22 11:40:00,45.87,45.88,45.83,45.84,9900.0,35.4105,35.4182,35.3796,35.3873,9900.0
2008-08-22 11:45:00,45.82,45.84,45.81,45.84,6600.0,35.3719,35.3873,35.3642,35.3873,6600.0
2008-08-22 11:50:00,45.83,45.9,45.83,45.88,19100.0,35.3796,35.4336,35.3796,35.4182,19100.0
2008-08-22 11:55:00,45.88,46.01,45.88,45.99,57100.0,35.4182,35.5185,35.4182,35.5031,57100.0
2008-08-22 12:00:00,46.0,46.01,45.88,45.88,37700.0,35.5108,35.5185,35.4182,35.4182,37700.0
2008-08-22 12:05:00,45.9,45.9,45.82,45.84,25300.0,35.4336,35.4336,35.3719,35.3873,25300.0
2008-08-22 12:10:00,45.84,45.85,45.82,45.82,16700.0,35.3873,35.395,35.3719,35.3719,16700.0
2008-08-22 12:15:00,45.82,45.85,45.81,45.82,17600.0,35.3719,35.395,35.3642,35.3719,17600.0
2008-08-22 12:20:00,45.83,45.83,45.82,45.83,6500.0,35.3796,35.3796,35.3719,35.3796,6500.0
2008-08-22 12:25:00,45.83,45.89,45.83,45.87,18100.0,35.3796,35.4259,35.3796,35.4105,18100.0
2008-08-22 12:30:00,45.88,45.9,45.87,45.9,3200.0,35.4182,35.4336,35.4105,35.4336,3200.0
2008-08-22 12:35:00,45.89,45.91,45.89,45.91,1500.0,35.4259,35.4413,35.4259,35.4413,1500.0
2008-08-22 12:40:00,45.91,45.96,45.89,45.89,17200.0,35.4413,35.4799,35.4259,35.4259,17200.0
2008-08-22 12:45:00,45.88,45.91,45.87,45.87,1000.0,35.4182,35.4413,35.4105,35.4105,1000.0
2008-08-22 12:50:00,45.87,45.88,45.85,45.86,11100.0,35.4105,35.4182,35.395,35.4028,11100.0
2008-08-22 12:55:00,45.86,45.87,45.86,45.86,1200.0,35.4028,35.4105,35.4028,35.4028,1200.0
2008-08-22 13:00:00,45.88,45.97,45.86,45.97,4100.0,35.4182,35.4877,35.4028,35.4877,4100.0
2008-08-22 13:05:00,45.97,46.0,45.95,46.0,5500.0,35.4877,35.5108,35.4722,35.5108,5500.0
2008-08-22 13:10:00,46.0,46.0,45.97,45.98,26900.0,35.5108,35.5108,35.4877,35.4954,26900.0
2008-08-22 13:15:00,45.99,45.99,45.94,45.98,10400.0,35.5031,35.5031,35.4645,35.4954,10400.0
2008-08-22 13:20:00,45.98,46.0,45.98,45.99,16500.0,35.4954,35.5108,35.4954,35.5031,16500.0
2008-08-22 13:25:00,45.99,45.99,45.98,45.99,1200.0,35.5031,35.5031,35.4954,35.5031,1200.0
2008-08-22 13:30:00,45.99,45.99,45.98,45.99,4200.0,35.5031,35.5031,35.4954,35.5031,4200.0
2008-08-22 13:35:00,45.99,45.99,45.97,45.99,11100.0,35.5031,35.5031,35.4877,35.5031,11100.0
2008-08-22 13:40:00,45.99,46.01,45.98,45.99,6900.0,35.5031,35.5185,35.4954,35.5031,6900.0
2008-08-22 13:45:00,46.0,46.02,45.97,45.99,48100.0,35.5108,35.5263,35.4877,35.5031,48100.0
2008-08-22 13:50:00,45.99,46.02,45.99,46.0,13700.0,35.5031,35.5263,35.5031,35.5108,13700.0
2008-08-22 13:55:00,46.01,46.01,46.0,46.01,7600.0,35.5185,35.5185,35.5108,35.5185,7600.0
2008-08-22 14:00:00,46.0,46.0,45.96,45.97,9300.0,35.5108,35.5108,35.4799,35.4877,9300.0
2008-08-22 14:05:00,45.96,45.97,45.89,45.9,8700.0,35.4799,35.4877,35.4259,35.4336,8700.0
2008-08-22 14:10:00,45.9,45.91,45.88,45.88,21700.0,35.4336,35.4413,35.4182,35.4182,21700.0
2008-08-22 14:15:00,45.88,45.93,45.88,45.93,5800.0,35.4182,35.4568,35.4182,35.4568,5800.0
2008-08-22 14:20:00,45.96,46.01,45.96,46.0,16500.0,35.4799,35.5185,35.4799,35.5108,16500.0
2008-08-22 14:25:00,46.01,46.01,45.96,45.96,17600.0,35.5185,35.5185,35.4799,35.4799,17600.0
2008-08-22 14:30:00,45.96,45.96,45.91,45.91,16100.0,35.4799,35.4799,35.4413,35.4413,16100.0
2008-08-22 14:35:00,45.92,45.94,45.91,45.94,4600.0,35.4491,35.4645,35.4413,35.4645,4600.0
2008-08-22 14:40:00,45.94,45.97,45.93,45.96,25600.0,35.4645,35.4877,35.4568,35.4799,25600.0
2008-08-22 14:45:00,45.95,46.0,45.86,45.87,442100.0,35.4722,35.5108,35.4028,35.4105,442100.0
2008-08-22 14:50:00,45.86,45.87,45.82,45.83,8600.0,35.4028,35.4105,35.3719,35.3796,8600.0
2008-08-22 14:55:00,45.84,45.85,45.83,45.83,14800.0,35.3873,35.395,35.3796,35.3796,14800.0
2008-08-22 15:00:00,45.84,45.85,45.8,45.81,11300.0,35.3873,35.395,35.3564,35.3642,11300.0
2008-08-22 15:05:00,45.8,45.82,45.8,45.81,5600.0,35.3564,35.3719,35.3564,35.3642,5600.0
2008-08-22 15:10:00,45.81,45.86,45.81,45.86,13100.0,35.3642,35.4028,35.3642,35.4028,13100.0
2008-08-22 15:15:00,45.85,45.91,45.85,45.88,21000.0,35.395,35.4413,35.395,35.4182,21000.0
2008-08-22 15:20:00,45.89,45.93,45.88,45.93,19100.0,35.4259,35.4568,35.4182,35.4568,19100.0
2008-08-22 15:25:00,45.93,45.93,45.9,45.92,22800.0,35.4568,35.4568,35.4336,35.4491,22800.0
2008-08-22 15:30:00,45.91,45.95,45.91,45.94,23200.0,35.4413,35.4722,35.4413,35.4645,23200.0
2008-08-22 15:35:00,45.93,46.08,45.93,46.03,26000.0,35.4568,35.5726,35.4568,35.534,26000.0
2008-08-22 15:40:00,46.04,46.06,46.02,46.04,10300.0,35.5417,35.5571,35.5263,35.5417,10300.0
2008-08-22 15:45:00,46.03,46.07,46.03,46.06,25000.0,35.534,35.5649,35.534,35.5571,25000.0
2008-08-22 15:50:00,46.06,46.09,46.05,46.08,25400.0,35.5571,35.5803,35.5494,35.5726,25400.0
2008-08-22 15:55:00,46.09,46.13,46.07,46.12,22000.0,35.5803,35.6112,35.5649,35.6035,22000.0
2008-08-25 09:30:00,45.2,45.21,45.08,45.09,43700.0,34.8932,34.901,34.8006,34.8083,43700.0
2008-08-25 09:35:00,45.1,45.11,45.02,45.07,52700.0,34.8161,34.8238,34.7543,34.7929,52700.0
2008-08-25 09:40:00,45.07,45.11,45.04,45.08,42000.0,34.7929,34.8238,34.7697,34.8006,42000.0
2008-08-25 09:45:00,45.08,45.09,45.03,45.07,27200.0,34.8006,34.8083,34.762,34.7929,27200.0
2008-08-25 09:50:00,45.06,45.06,45.0,45.01,114100.0,34.7852,34.7852,34.7389,34.7466,114100.0
2008-08-25 09:55:00,45.02,45.06,45.02,45.02,39200.0,34.7543,34.7852,34.7543,34.7543,39200.0
2008-08-25 10:00:00,45.05,45.16,45.0,45.02,26300.0,34.7775,34.8624,34.7389,34.7543,26300.0
2008-08-25 10:05:00,45.04,45.04,44.94,44.95,104900.0,34.7697,34.7697,34.6925,34.7003,104900.0
2008-08-25 10:10:00,44.94,44.96,44.92,44.95,53600.0,34.6925,34.708,34.6771,34.7003,53600.0
2008-08-25 10:15:00,44.95,45.02,44.94,44.96,26100.0,34.7003,34.7543,34.6925,34.708,26100.0
2008-08-25 10:20:00,44.98,45.01,44.96,44.98,33900.0,34.7234,34.7466,34.708,34.7234,33900.0
2008-08-25 10:25:00,44.96,44.98,44.92,44.93,11300.0,34.708,34.7234,34.6771,34.6848,11300.0
2008-08-25 10:30:00,44.93,44.93,44.88,44.88,9200.0,34.6848,34.6848,34.6462,34.6462,9200.0
2008-08-25 10:35:00,44.88,44.91,44.88,44.88,12900.0,34.6462,34.6694,34.6462,34.6462,12900.0
2008-08-25 10:40:00,44.88,44.88,44.85,44.86,13100.0,34.6462,34.6462,34.6231,34.6308,13100.0
2008-08-25 10:45:00,44.86,44.86,44.8,44.81,7700.0,34.6308,34.6308,34.5845,34.5922,7700.0
2008-08-25 10:50:00,44.81,44.81,44.75,44.75,10600.0,34.5922,34.5922,34.5459,34.5459,10600.0
2008-08-25 10:55:00,44.75,44.76,44.73,44.74,10700.0,34.5459,34.5536,34.5304,34.5381,10700.0
2008-08-25 11:00:00,44.74,44.75,44.69,44.72,14300.0,34.5381,34.5459,34.4995,34.5227,14300.0
2008-08-25 11:05:00,44.73,44.74,44.71,44.73,11300.0,34.5304,34.5381,34.515,34.5304,11300.0
2008-08-25 11:10:00,44.73,44.73,44.7,44.7,8800.0,34.5304,34.5304,34.5073,34.5073,8800.0
2008-08-25 11:15:00,44.7,44.7,44.55,44.55,65400.0,34.5073,34.5073,34.3915,34.3915,65400.0
2008-08-25 11:20:00,44.55,44.6,44.55,44.6,17900.0,34.3915,34.4301,34.3915,34.4301,17900.0
2008-08-25 11:25:00,44.59,44.62,44.57,44.6,39300.0,34.4223,34.4455,34.4069,34.4301,39300.0
2008-08-25 11:30:00,44.59,44.6,44.59,44.6,11200.0,34.4223,34.4301,34.4223,34.4301,11200.0
2008-08-25 11:35:00,44.6,44.6,44.58,44.58,19800.0,34.4301,34.4301,34.4146,34.4146,19800.0
2008-08-25 11:40:00,44.58,44.61,44.55,44.59,13400.0,34.4146,34.4378,34.3915,34.4223,13400.0
2008-08-25 11:45:00,44.59,44.6,44.56,44.6,9500.0,34.4223,34.4301,34.3992,34.4301,9500.0
2008-08-25 11:50:00,44.59,44.66,44.58,44.65,45300.0,34.4223,34.4764,34.4146,34.4687,45300.0
2008-08-25 11:55:00,44.63,44.63,44.43,44.45,46800.0,34.4532,34.4532,34.2988,34.3143,46800.0
2008-08-25 12:00:00,44.43,44.44,44.35,44.37,43000.0,34.2988,34.3065,34.2371,34.2525,43000.0
2008-08-25 12:05:00,44.38,44.38,44.29,44.3,39900.0,34.2602,34.2602,34.1908,34.1985,39900.0
2008-08-25 12:10:00,44.29,44.47,44.28,44.46,38200.0,34.1908,34.3297,34.183,34.322,38200.0
2008-08-25 12:15:00,44.47,44.48,44.42,44.43,26200.0,34.3297,34.3374,34.2911,34.2988,26200.0
2008-08-25 12:20:00,44.42,44.42,44.41,44.42,16500.0,34.2911,34.2911,34.2834,34.2911,16500.0
2008-08-25 12:25:00,44.42,44.42,44.37,44.37,22800.0,34.2911,34.2911,34.2525,34.2525,22800.0
2008-08-25 12:30:00,44.37,44.38,44.36,44.38,17500.0,34.2525,34.2602,34.2448,34.2602,17500.0
2008-08-25 12:35:00,44.39,44.44,44.37,44.37,37800.0,34.2679,34.3065,34.2525,34.2525,37800.0
2008-08-25 12:40:00,44.34,44.36,44.32,44.32,6600.0,34.2293,34.2448,34.2139,34.2139,6600.0
2008-08-25 12:45:00,44.32,44.38,44.32,44.34,11400.0,34.2139,34.2602,34.2139,34.2293,11400.0
2008-08-25 12:50:00,44.31,44.4,44.31,44.4,15800.0,34.2062,34.2757,34.2062,34.2757,15800.0
2008-08-25 12:55:00,44.41,44.48,44.41,44.44,23400.0,34.2834,34.3374,34.2834,34.3065,23400.0
2008-08-25 13:00:00,44.44,44.55,44.43,44.53,9200.0,34.3065,34.3915,34.2988,34.376,9200.0
2008-08-25 13:05:00,44.52,44.6,44.52,44.6,23400.0,34.3683,34.4301,34.3683,34.4301,23400.0
2008-08-25 13:10:00,44.61,44.61,44.54,44.57,27500.0,34.4378,34.4378,34.3837,34.4069,27500.0
2008-08-25 13:15:00,44.58,44.62,44.52,44.56,26500.0,34.4146,34.4455,34.3683,34.3992,26500.0
2008-08-25 13:20:00,44.55,44.56,44.46,44.48,22600.0,34.3915,34.3992,34.322,34.3374,22600.0
2008-08-25 13:25:00,44.47,44.58,44.47,44.58,93000.0,34.3297,34.4146,34.3297,34.4146,93000.0
2008-08-25 13:30:00,44.56,44.64,44.56,44.63,9200.0,34.3992,34.4609,34.3992,34.4532,9200.0
2008-08-25 13:35:00,44.63,44.67,44.63,44.64,6000.0,34.4532,34.4841,34.4532,34.4609,6000.0
2008-08-25 13:40:00,44.64,44.7,44.64,44.7,16100.0,34.4609,34.5073,34.4609,34.5073,16100.0
2008-08-25 13:45:00,44.69,44.71,44.68,44.68,35900.0,34.4995,34.515,34.4918,34.4918,35900.0
2008-08-25 13:50:00,44.68,44.71,44.68,44.71,9500.0,34.4918,34.515,34.4918,34.515,9500.0
2008-08-25 13:55:00,44.71,44.73,44.69,44.69,9700.0,34.515,34.5304,34.4995,34.4995,9700.0
2008-08-25 14:00:00,44.66,44.66,44.61,44.62,6900.0,34.4764,34.4764,34.4378,34.4455,6900.0
2008-08-25 14:05:00,44.62,44.69,44.62,44.66,6100.0,34.4455,34.4995,34.4455,34.4764,6100.0
2008-08-25 14:10:00,44.66,44.66,44.59,44.59,12300.0,34.4764,34.4764,34.4223,34.4223,12300.0
2008-08-25 14:15:00,44.58,44.58,44.54,44.55,11200.0,34.4146,34.4146,34.3837,34.3915,11200.0
2008-08-25 14:20:00,44.54,44.56,44.52,44.52,9000.0,34.3837,34.3992,34.3683,34.3683,9000.0
2008-08-25 14:25:00,44.51,44.59,44.51,44.57,10900.0,34.3606,34.4223,34.3606,34.4069,10900.0
2008-08-25 14:30:00,44.58,44.6,44.57,44.6,7800.0,34.4146,34.4301,34.4069,34.4301,7800.0
2008-08-25 14:35:00,44.6,44.6,44.54,44.54,14400.0,34.4301,34.4301,34.3837,34.3837,14400.0
2008-08-25 14:40:00,44.54,44.68,44.53,44.68,16400.0,34.3837,34.4918,34.376,34.4918,16400.0
2008-08-25 14:45:00,44.68,44.71,44.65,44.65,16800.0,34.4918,34.515,34.4687,34.4687,16800.0
2008-08-25 14:50:00,44.65,44.67,44.63,44.67,11400.0,34.4687,34.4841,34.4532,34.4841,11400.0
2008-08-25 14:55:00,44.65,44.66,44.59,44.6,17300.0,34.4687,34.4764,34.4223,34.4301,17300.0
2008-08-25 15:00:00,44.6,44.64,44.59,44.63,9900.0,34.4301,34.4609,34.4223,34.4532,9900.0
2008-08-25 15:05:00,44.62,44.62,44.58,44.58,17000.0,34.4455,34.4455,34.4146,34.4146,17000.0
2008-08-25 15:10:00,44.6,44.61,44.53,44.57,47900.0,34.4301,34.4378,34.376,34.4069,47900.0
2008-08-25 15:15:00,44.57,44.59,44.54,44.54,6500.0,34.4069,34.4223,34.3837,34.3837,6500.0
2008-08-25 15:20:00,44.54,44.56,44.44,44.44,63300.0,34.3837,34.3992,34.3065,34.3065,63300.0
2008-08-25 15:25:00,44.44,44.44,44.37,44.38,21100.0,34.3065,34.3065,34.2525,34.2602,21100.0
2008-08-25 15:30:00,44.34,44.46,44.3,44.43,60200.0,34.2293,34.322,34.1985,34.2988,60200.0
2008-08-25 15:35:00,44.44,44.45,44.32,44.32,21200.0,34.3065,34.3143,34.2139,34.2139,21200.0
2008-08-25 15:40:00,44.32,44.37,44.28,44.35,32000.0,34.2139,34.2525,34.183,34.2371,32000.0
2008-08-25 15:45:00,44.35,44.49,44.35,44.42,22600.0,34.2371,34.3451,34.2371,34.2911,22600.0
2008-08-25 15:50:00,44.43,44.47,44.37,44.38,47100.0,34.2988,34.3297,34.2525,34.2602,47100.0
2008-08-25 15:55:00,44.38,44.42,44.28,44.3,63400.0,34.2602,34.2911,34.183,34.1985,63400.0
2008-08-26 09:30:00,43.99,44.1,43.97,43.97,18400.0,33.9592,34.0441,33.9437,33.9437,18400.0
2008-08-26 09:35:00,43.97,44.09,43.96,44.08,25800.0,33.9437,34.0364,33.936,34.0286,25800.0
2008-08-26 09:40:00,44.09,44.2,44.08,44.2,16000.0,34.0364,34.1213,34.0286,34.1213,16000.0
2008-08-26 09:45:00,44.19,44.19,44.1,44.1,11300.0,34.1136,34.1136,34.0441,34.0441,11300.0
2008-08-26 09:50:00,44.1,44.1,44.01,44.02,48300.0,34.0441,34.0441,33.9746,33.9823,48300.0
2008-08-26 09:55:00,44.02,44.03,43.97,44.03,38800.0,33.9823,33.99,33.9437,33.99,38800.0
2008-08-26 10:00:00,44.06,44.16,44.04,44.05,27100.0,34.0132,34.0904,33.9978,34.0055,27100.0
2008-08-26 10:05:00,44.06,44.14,44.04,44.06,19800.0,34.0132,34.075,33.9978,34.0132,19800.0
2008-08-26 10:10:00,44.06,44.08,44.04,44.08,22800.0,34.0132,34.0286,33.9978,34.0286,22800.0
2008-08-26 10:15:00,44.06,44.06,43.99,44.0,7100.0,34.0132,34.0132,33.9592,33.9669,7100.0
2008-08-26 10:20:00,44.01,44.08,44.01,44.05,8300.0,33.9746,34.0286,33.9746,34.0055,8300.0
2008-08-26 10:25:00,44.05,44.11,44.03,44.07,8700.0,34.0055,34.0518,33.99,34.0209,8700.0
2008-08-26 10:30:00,44.09,44.18,44.09,44.17,33500.0,34.0364,34.1058,34.0364,34.0981,33500.0
2008-08-26 10:35:00,44.19,44.28,44.19,44.28,8100.0,34.1136,34.183,34.1136,34.183,8100.0
2008-08-26 10:40:00,44.29,44.3,44.26,44.29,10100.0,34.1908,34.1985,34.1676,34.1908,10100.0
2008-08-26 10:45:00,44.29,44.29,44.22,44.22,9800.0,34.1908,34.1908,34.1367,34.1367,9800.0
2008-08-26 10:50:00,44.22,44.25,44.21,44.21,3500.0,34.1367,34.1599,34.129,34.129,3500.0
2008-08-26 10:55:00,44.22,44.32,44.22,44.3,18500.0,34.1367,34.2139,34.1367,34.1985,18500.0
2008-08-26 11:00:00,44.3,44.32,44.29,44.29,4800.0,34.1985,34.2139,34.1908,34.1908,4800.0
2008-08-26 11:05:00,44.29,44.29,44.2,44.22,4500.0,34.1908,34.1908,34.1213,34.1367,4500.0
2008-08-26 11:10:00,44.21,44.24,44.19,44.2,11000.0,34.129,34.1522,34.1136,34.1213,11000.0
2008-08-26 11:15:00,44.19,44.2,44.17,44.18,2900.0,34.1136,34.1213,34.0981,34.1058,2900.0
2008-08-26 11:20:00,44.17,44.19,44.14,44.16,12000.0,34.0981,34.1136,34.075,34.0904,12000.0
2008-08-26 11:25:00,44.16,44.16,44.14,44.16,4900.0,34.0904,34.0904,34.075,34.0904,4900.0
2008-08-26 11:30:00,44.16,44.18,44.13,44.13,1400.0,34.0904,34.1058,34.0672,34.0672,1400.0
2008-08-26 11:35:00,44.12,44.13,44.06,44.08,5400.0,34.0595,34.0672,34.0132,34.0286,5400.0
2008-08-26 11:40:00,44.1,44.11,44.09,44.1,3100.0,34.0441,34.0518,34.0364,34.0441,3100.0
2008-08-26 11:45:00,44.09,44.12,44.09,44.12,9300.0,34.0364,34.0595,34.0364,34.0595,9300.0
2008-08-26 11:50:00,44.13,44.15,44.13,44.14,7600.0,34.0672,34.0827,34.0672,34.075,7600.0
2008-08-26 11:55:00,44.13,44.17,44.13,44.15,17200.0,34.0672,34.0981,34.0672,34.0827,17200.0
2008-08-26 12:00:00,44.15,44.15,44.1,44.11,21300.0,34.0827,34.0827,34.0441,34.0518,21300.0
2008-08-26 12:05:00,44.12,44.14,44.11,44.11,3600.0,34.0595,34.075,34.0518,34.0518,3600.0
2008-08-26 12:10:00,44.13,44.13,44.12,44.12,1500.0,34.0672,34.0672,34.0595,34.0595,1500.0
2008-08-26 12:15:00,44.1,44.12,44.1,44.12,4600.0,34.0441,34.0595,34.0441,34.0595,4600.0
2008-08-26 12:20:00,44.13,44.17,44.13,44.15,1800.0,34.0672,34.0981,34.0672,34.0827,1800.0
2008-08-26 12:25:00,44.16,44.17,44.09,44.1,2800.0,34.0904,34.0981,34.0364,34.0441,2800.0
2008-08-26 12:30:00,44.1,44.12,44.09,44.12,4600.0,34.0441,34.0595,34.0364,34.0595,4600.0
2008-08-26 12:35:00,44.11,44.11,44.07,44.07,2900.0,34.0518,34.0518,34.0209,34.0209,2900.0
2008-08-26 12:40:00,44.07,44.12,44.07,44.12,2200.0,34.0209,34.0595,34.0209,34.0595,2200.0
2008-08-26 12:45:00,44.16,44.17,44.15,44.16,3900.0,34.0904,34.0981,34.0827,34.0904,3900.0
2008-08-26 12:50:00,44.15,44.17,44.1,44.13,3600.0,34.0827,34.0981,34.0441,34.0672,3600.0
2008-08-26 12:55:00,44.12,44.13,44.12,44.12,9400.0,34.0595,34.0672,34.0595,34.0595,9400.0
2008-08-26 13:00:00,44.12,44.13,44.11,44.12,2500.0,34.0595,34.0672,34.0518,34.0595,2500.0
2008-08-26 13:05:00,44.12,44.14,44.11,44.13,2300.0,34.0595,34.075,34.0518,34.0672,2300.0
2008-08-26 13:10:00,44.15,44.15,44.14,44.15,2000.0,34.0827,34.0827,34.075,34.0827,2000.0
2008-08-26 13:15:00,44.15,44.15,44.11,44.11,4900.0,34.0827,34.0827,34.0518,34.0518,4900.0
2008-08-26 13:20:00,44.11,44.15,44.1,44.15,3000.0,34.0518,34.0827,34.0441,34.0827,3000.0
2008-08-26 13:25:00,44.15,44.15,44.12,44.12,2500.0,34.0827,34.0827,34.0595,34.0595,2500.0
2008-08-26 13:30:00,44.12,44.12,44.03,44.04,16800.0,34.0595,34.0595,33.99,33.9978,16800.0
2008-08-26 13:35:00,44.03,44.05,44.03,44.04,8500.0,33.99,34.0055,33.99,33.9978,8500.0
2008-08-26 13:40:00,44.05,44.06,44.01,44.01,4600.0,34.0055,34.0132,33.9746,33.9746,4600.0
2008-08-26 13:45:00,44.02,44.02,43.99,44.0,11200.0,33.9823,33.9823,33.9592,33.9669,11200.0
2008-08-26 13:50:00,43.99,44.06,43.98,44.03,13800.0,33.9592,34.0132,33.9514,33.99,13800.0
2008-08-26 13:55:00,44.03,44.03,43.99,44.0,14800.0,33.99,33.99,33.9592,33.9669,14800.0
2008-08-26 14:00:00,44.0,44.0,43.94,43.98,28100.0,33.9669,33.9669,33.9206,33.9514,28100.0
2008-08-26 14:05:00,43.96,44.02,43.94,44.01,34000.0,33.936,33.9823,33.9206,33.9746,34000.0
2008-08-26 14:10:00,44.01,44.15,43.99,44.01,709700.0,33.9746,34.0827,33.9592,33.9746,709700.0
2008-08-26 14:15:00,44.0,44.0,43.95,43.96,31800.0,33.9669,33.9669,33.9283,33.936,31800.0
2008-08-26 14:20:00,43.96,43.96,43.94,43.95,17600.0,33.936,33.936,33.9206,33.9283,17600.0
2008-08-26 14:25:00,43.94,43.95,43.89,43.94,60300.0,33.9206,33.9283,33.882,33.9206,60300.0
2008-08-26 14:30:00,43.93,43.97,43.92,43.93,6800.0,33.9128,33.9437,33.9051,33.9128,6800.0
2008-08-26 14:35:00,43.92,43.93,43.91,43.91,11400.0,33.9051,33.9128,33.8974,33.8974,11400.0
2008-08-26 14:40:00,43.9,43.93,43.9,43.92,25700.0,33.8897,33.9128,33.8897,33.9051,25700.0
2008-08-26 14:45:00,43.92,43.98,43.92,43.98,31200.0,33.9051,33.9514,33.9051,33.9514,31200.0
2008-08-26 14:50:00,43.98,43.98,43.92,43.93,9800.0,33.9514,33.9514,33.9051,33.9128,9800.0
2008-08-26 14:55:00,43.93,43.93,43.87,43.87,20000.0,33.9128,33.9128,33.8665,33.8665,20000.0
2008-08-26 15:00:00,43.87,43.93,43.87,43.91,13100.0,33.8665,33.9128,33.8665,33.8974,13100.0
2008-08-26 15:05:00,43.92,43.97,43.91,43.94,8500.0,33.9051,33.9437,33.8974,33.9206,8500.0
2008-08-26 15:10:00,43.92,43.93,43.84,43.89,76700.0,33.9051,33.9128,33.8434,33.882,76700.0
2008-08-26 15:15:00,43.89,43.94,43.82,43.93,23200.0,33.882,33.9206,33.8279,33.9128,23200.0
2008-08-26 15:20:00,43.94,44.03,43.94,43.99,20400.0,33.9206,33.99,33.9206,33.9592,20400.0
2008-08-26 15:25:00,43.98,44.07,43.98,44.07,26800.0,33.9514,34.0209,33.9514,34.0209,26800.0
2008-08-26 15:30:00,44.05,44.11,44.05,44.07,19100.0,34.0055,34.0518,34.0055,34.0209,19100.0
2008-08-26 15:35:00,44.07,44.16,44.07,44.11,9900.0,34.0209,34.0904,34.0209,34.0518,9900.0
2008-08-26 15:40:00,44.11,44.11,44.03,44.03,20900.0,34.0518,34.0518,33.99,33.99,20900.0
2008-08-26 15:45:00,44.03,44.19,44.03,44.19,36200.0,33.99,34.1136,33.99,34.1136,36200.0
2008-08-26 15:50:00,44.19,44.22,44.05,44.05,45000.0,34.1136,34.1367,34.0055,34.0055,45000.0
2008-08-26 15:55:00,44.05,44.15,43.98,44.07,116600.0,34.0055,34.0827,33.9514,34.0209,116600.0
2008-08-27 09:30:00,44.24,44.42,44.24,44.32,11800.0,34.1522,34.2911,34.1522,34.2139,11800.0
2008-08-27 09:35:00,44.32,44.38,44.3,44.37,21000.0,34.2139,34.2602,34.1985,34.2525,21000.0
2008-08-27 09:40:00,44.39,44.4,44.3,44.32,10800.0,34.2679,34.2757,34.1985,34.2139,10800.0
2008-08-27 09:45:00,44.32,44.32,44.25,44.32,25500.0,34.2139,34.2139,34.1599,34.2139,25500.0
2008-08-27 09:50:00,44.34,44.34,44.27,44.27,5700.0,34.2293,34.2293,34.1753,34.1753,5700.0
2008-08-27 09:55:00,44.29,44.33,44.25,44.28,5100.0,34.1908,34.2216,34.1599,34.183,5100.0
2008-08-27 10:00:00,44.27,44.36,44.26,44.36,6400.0,34.1753,34.2448,34.1676,34.2448,6400.0
2008-08-27 10:05:00,44.35,44.42,44.35,44.38,7100.0,34.2371,34.2911,34.2371,34.2602,7100.0
2008-08-27 10:10:00,44.37,44.37,44.31,44.31,118700.0,34.2525,34.2525,34.2062,34.2062,118700.0
2008-08-27 10:15:00,44.31,44.39,44.28,44.39,5500.0,34.2062,34.2679,34.183,34.2679,5500.0
2008-08-27 10:20:00,44.37,44.43,44.37,44.43,3800.0,34.2525,34.2988,34.2525,34.2988,3800.0
2008-08-27 10:25:00,44.43,44.44,44.4,44.44,2100.0,34.2988,34.3065,34.2757,34.3065,2100.0
2008-08-27 10:30:00,44.43,44.46,44.43,44.44,24000.0,34.2988,34.322,34.2988,34.3065,24000.0
2008-08-27 10:35:00,44.44,44.46,44.37,44.43,37300.0,34.3065,34.322,34.2525,34.2988,37300.0
2008-08-27 10:40:00,44.43,44.55,44.42,44.55,45500.0,34.2988,34.3915,34.2911,34.3915,45500.0
2008-08-27 10:45:00,44.56,44.56,44.43,44.47,18200.0,34.3992,34.3992,34.2988,34.3297,18200.0
2008-08-27 10:50:00,44.44,44.45,44.34,44.34,22400.0,34.3065,34.3143,34.2293,34.2293,22400.0
2008-08-27 10:55:00,44.34,44.35,44.3,44.35,4300.0,34.2293,34.2371,34.1985,34.2371,4300.0
2008-08-27 11:00:00,44.35,44.36,44.3,44.3,2700.0,34.2371,34.2448,34.1985,34.1985,2700.0
2008-08-27 11:05:00,44.29,44.3,44.27,44.3,1300.0,34.1908,34.1985,34.1753,34.1985,1300.0
2008-08-27 11:10:00,44.31,44.34,44.3,44.3,5600.0,34.2062,34.2293,34.1985,34.1985,5600.0
2008-08-27 11:15:00,44.31,44.32,44.3,44.32,4900.0,34.2062,34.2139,34.1985,34.2139,4900.0
2008-08-27 11:20:00,44.32,44.32,44.31,44.32,8500.0,34.2139,34.2139,34.2062,34.2139,8500.0
2008-08-27 11:25:00,44.34,44.37,44.32,44.36,11400.0,34.2293,34.2525,34.2139,34.2448,11400.0
2008-08-27 11:30:00,44.35,44.35,44.3,44.32,2300.0,34.2371,34.2371,34.1985,34.2139,2300.0
2008-08-27 11:35:00,44.34,44.34,44.32,44.34,2100.0,34.2293,34.2293,34.2139,34.2293,2100.0
2008-08-27 11:40:00,44.32,44.35,44.3,44.34,1500.0,34.2139,34.2371,34.1985,34.2293,1500.0
2008-08-27 11:45:00,44.37,44.41,44.33,44.33,2900.0,34.2525,34.2834,34.2216,34.2216,2900.0
2008-08-27 11:50:00,44.33,44.34,44.3,44.3,2600.0,34.2216,34.2293,34.1985,34.1985,2600.0
2008-08-27 11:55:00,44.26,44.28,44.24,44.28,13500.0,34.1676,34.183,34.1522,34.183,13500.0
2008-08-27 12:00:00,44.28,44.31,44.27,44.31,2400.0,34.183,34.2062,34.1753,34.2062,2400.0
2008-08-27 12:05:00,44.31,44.46,44.31,44.45,4000.0,34.2062,34.322,34.2062,34.3143,4000.0
2008-08-27 12:10:00,44.45,44.5,44.44,44.44,3200.0,34.3143,34.3529,34.3065,34.3065,3200.0
2008-08-27 12:15:00,44.45,44.47,44.42,44.42,16300.0,34.3143,34.3297,34.2911,34.2911,16300.0
2008-08-27 12:20:00,44.48,44.52,44.47,44.47,14200.0,34.3374,34.3683,34.3297,34.3297,14200.0
2008-08-27 12:25:00,44.46,44.46,44.45,44.46,5000.0,34.322,34.322,34.3143,34.322,5000.0
2008-08-27 12:30:00,44.46,44.47,44.44,44.47,18600.0,34.322,34.3297,34.3065,34.3297,18600.0
2008-08-27 12:35:00,44.47,44.48,44.46,44.47,7100.0,34.3297,34.3374,34.322,34.3297,7100.0
2008-08-27 12:40:00,44.47,44.48,44.45,44.47,8200.0,34.3297,34.3374,34.3143,34.3297,8200.0
2008-08-27 12:45:00,44.48,44.54,44.48,44.53,35600.0,34.3374,34.3837,34.3374,34.376,35600.0
2008-08-27 12:50:00,44.53,44.57,44.53,44.57,2200.0,34.376,34.4069,34.376,34.4069,2200.0
2008-08-27 12:55:00,44.58,44.63,44.54,44.55,10700.0,34.4146,34.4532,34.3837,34.3915,10700.0
2008-08-27 13:00:00,44.55,44.55,44.5,44.52,18700.0,34.3915,34.3915,34.3529,34.3683,18700.0
2008-08-27 13:05:00,44.52,44.52,44.43,44.5,10100.0,34.3683,34.3683,34.2988,34.3529,10100.0
2008-08-27 13:10:00,44.54,44.58,44.53,44.55,6200.0,34.3837,34.4146,34.376,34.3915,6200.0
2008-08-27 13:15:00,44.55,44.57,44.55,44.56,2600.0,34.3915,34.4069,34.3915,34.3992,2600.0
2008-08-27 13:20:00,44.56,44.56,44.47,44.47,22700.0,34.3992,34.3992,34.3297,34.3297,22700.0
2008-08-27 13:25:00,44.45,44.49,44.44,44.44,2800.0,34.3143,34.3451,34.3065,34.3065,2800.0
2008-08-27 13:30:00,44.45,44.47,44.43,44.47,2100.0,34.3143,34.3297,34.2988,34.3297,2100.0
2008-08-27 13:35:00,44.47,44.5,44.47,44.47,4800.0,34.3297,34.3529,34.3297,34.3297,4800.0
2008-08-27 13:40:00,44.48,44.56,44.48,44.56,3400.0,34.3374,34.3992,34.3374,34.3992,3400.0
2008-08-27 13:45:00,44.56,44.56,44.55,44.56,5700.0,34.3992,34.3992,34.3915,34.3992,5700.0
2008-08-27 13:50:00,44.55,44.55,44.5,44.5,12800.0,34.3915,34.3915,34.3529,34.3529,12800.0
2008-08-27 13:55:00,44.51,44.52,44.5,44.5,7800.0,34.3606,34.3683,34.3529,34.3529,7800.0
2008-08-27 14:00:00,44.49,44.5,44.48,44.49,2700.0,34.3451,34.3529,34.3374,34.3451,2700.0
2008-08-27 14:05:00,44.49,44.52,44.49,44.51,1700.0,34.3451,34.3683,34.3451,34.3606,1700.0
2008-08-27 14:10:00,44.49,44.49,44.44,44.44,2300.0,34.3451,34.3451,34.3065,34.3065,2300.0
2008-08-27 14:15:00,44.44,44.45,44.42,44.43,1900.0,34.3065,34.3143,34.2911,34.2988,1900.0
2008-08-27 14:20:00,44.47,44.53,44.47,44.53,7100.0,34.3297,34.376,34.3297,34.376,7100.0
2008-08-27 14:25:00,44.54,44.59,44.52,44.57,5900.0,34.3837,34.4223,34.3683,34.4069,5900.0
2008-08-27 14:30:00,44.57,44.57,44.53,44.56,2100.0,34.4069,34.4069,34.376,34.3992,2100.0
2008-08-27 14:35:00,44.56,44.61,44.55,44.6,9800.0,34.3992,34.4378,34.3915,34.4301,9800.0
2008-08-27 14:40:00,44.62,44.71,44.62,44.71,16300.0,34.4455,34.515,34.4455,34.515,16300.0
2008-08-27 14:45:00,44.72,44.72,44.68,44.68,4200.0,34.5227,34.5227,34.4918,34.4918,4200.0
2008-08-27 14:50:00,44.68,44.69,44.6,44.6,4100.0,34.4918,34.4995,34.4301,34.4301,4100.0
2008-08-27 14:55:00,44.58,44.58,44.51,44.53,2600.0,34.4146,34.4146,34.3606,34.376,2600.0
2008-08-27 15:00:00,44.53,44.54,44.48,44.48,2100.0,34.376,34.3837,34.3374,34.3374,2100.0
2008-08-27 15:05:00,44.48,44.54,44.48,44.54,3000.0,34.3374,34.3837,34.3374,34.3837,3000.0
2008-08-27 15:10:00,44.53,44.53,44.47,44.47,3200.0,34.376,34.376,34.3297,34.3297,3200.0
2008-08-27 15:15:00,44.48,44.48,44.37,44.38,10000.0,34.3374,34.3374,34.2525,34.2602,10000.0
2008-08-27 15:20:00,44.38,44.43,44.35,44.4,4300.0,34.2602,34.2988,34.2371,34.2757,4300.0
2008-08-27 15:25:00,44.41,44.41,44.32,44.34,3900.0,34.2834,34.2834,34.2139,34.2293,3900.0
2008-08-27 15:30:00,44.34,44.38,44.32,44.38,7200.0,34.2293,34.2602,34.2139,34.2602,7200.0
2008-08-27 15:35:00,44.38,44.38,44.35,44.37,10200.0,34.2602,34.2602,34.2371,34.2525,10200.0
2008-08-27 15:40:00,44.39,44.45,44.37,44.45,11600.0,34.2679,34.3143,34.2525,34.3143,11600.0
2008-08-27 15:45:00,44.45,44.45,44.38,44.38,12700.0,34.3143,34.3143,34.2602,34.2602,12700.0
2008-08-27 15:50:00,44.37,44.49,44.29,44.41,66300.0,34.2525,34.3451,34.1908,34.2834,66300.0
2008-08-27 15:55:00,44.42,44.51,44.39,44.51,43900.0,34.2911,34.3606,34.2679,34.3606,43900.0
2008-08-28 09:30:00,44.29,44.42,43.96,44.14,26300.0,34.1908,34.2911,33.936,34.075,26300.0
2008-08-28 09:35:00,44.2,44.26,44.12,44.13,26500.0,34.1213,34.1676,34.0595,34.0672,26500.0
2008-08-28 09:40:00,44.1,44.15,44.0,44.03,43900.0,34.0441,34.0827,33.9669,33.99,43900.0
2008-08-28 09:45:00,44.03,44.17,44.0,44.14,66800.0,33.99,34.0981,33.9669,34.075,66800.0
2008-08-28 09:50:00,44.16,44.2,44.11,44.17,34400.0,34.0904,34.1213,34.0518,34.0981,34400.0
2008-08-28 09:55:00,44.18,44.23,44.13,44.14,34700.0,34.1058,34.1444,34.0672,34.075,34700.0
2008-08-28 10:00:00,44.15,44.18,44.12,44.13,24000.0,34.0827,34.1058,34.0595,34.0672,24000.0
2008-08-28 10:05:00,44.15,44.15,44.08,44.11,18500.0,34.0827,34.0827,34.0286,34.0518,18500.0
2008-08-28 10:10:00,44.11,44.18,44.11,44.18,15800.0,34.0518,34.1058,34.0518,34.1058,15800.0
2008-08-28 10:15:00,44.18,44.18,44.17,44.17,9000.0,34.1058,34.1058,34.0981,34.0981,9000.0
2008-08-28 10:20:00,44.17,44.17,44.15,44.15,31600.0,34.0981,34.0981,34.0827,34.0827,31600.0
2008-08-28 10:25:00,44.14,44.15,44.14,44.14,14500.0,34.075,34.0827,34.075,34.075,14500.0
2008-08-28 10:30:00,44.14,44.14,44.12,44.13,4200.0,34.075,34.075,34.0595,34.0672,4200.0
2008-08-28 10:35:00,44.13,44.18,44.1,44.11,47800.0,34.0672,34.1058,34.0441,34.0518,47800.0
2008-08-28 10:40:00,44.11,44.15,44.07,44.15,17100.0,34.0518,34.0827,34.0209,34.0827,17100.0
2008-08-28 10:45:00,44.16,44.2,44.15,44.18,19900.0,34.0904,34.1213,34.0827,34.1058,19900.0
2008-08-28 10:50:00,44.19,44.19,44.16,44.17,10600.0,34.1136,34.1136,34.0904,34.0981,10600.0
2008-08-28 10:55:00,44.17,44.17,44.1,44.12,35600.0,34.0981,34.0981,34.0441,34.0595,35600.0
2008-08-28 11:00:00,44.09,44.1,44.08,44.09,14800.0,34.0364,34.0441,34.0286,34.0364,14800.0
2008-08-28 11:05:00,44.08,44.09,44.08,44.08,11600.0,34.0286,34.0364,34.0286,34.0286,11600.0
2008-08-28 11:10:00,44.08,44.09,44.07,44.09,11500.0,34.0286,34.0364,34.0209,34.0364,11500.0
2008-08-28 11:15:00,44.09,44.1,44.08,44.1,10500.0,34.0364,34.0441,34.0286,34.0441,10500.0
2008-08-28 11:20:00,44.12,44.13,44.09,44.09,34300.0,34.0595,34.0672,34.0364,34.0364,34300.0
2008-08-28 11:25:00,44.09,44.09,44.02,44.02,23800.0,34.0364,34.0364,33.9823,33.9823,23800.0
2008-08-28 11:30:00,44.03,44.07,44.02,44.07,29300.0,33.99,34.0209,33.9823,34.0209,29300.0
2008-08-28 11:35:00,44.07,44.1,44.07,44.07,19500.0,34.0209,34.0441,34.0209,34.0209,19500.0
2008-08-28 11:40:00,44.05,44.05,43.98,44.0,19900.0,34.0055,34.0055,33.9514,33.9669,19900.0
2008-08-28 11:45:00,44.0,44.07,43.99,44.07,7000.0,33.9669,34.0209,33.9592,34.0209,7000.0
2008-08-28 11:50:00,44.06,44.14,44.04,44.14,10000.0,34.0132,34.075,33.9978,34.075,10000.0
2008-08-28 11:55:00,44.15,44.17,44.14,44.17,8900.0,34.0827,34.0981,34.075,34.0981,8900.0
2008-08-28 12:00:00,44.17,44.21,44.14,44.2,15300.0,34.0981,34.129,34.075,34.1213,15300.0
2008-08-28 12:05:00,44.2,44.23,44.19,44.19,18100.0,34.1213,34.1444,34.1136,34.1136,18100.0
2008-08-28 12:10:00,44.17,44.18,44.16,44.16,3300.0,34.0981,34.1058,34.0904,34.0904,3300.0
2008-08-28 12:15:00,44.16,44.17,44.15,44.15,5200.0,34.0904,34.0981,34.0827,34.0827,5200.0
2008-08-28 12:20:00,44.15,44.16,44.15,44.16,4600.0,34.0827,34.0904,34.0827,34.0904,4600.0
2008-08-28 12:25:00,44.15,44.19,44.15,44.17,32800.0,34.0827,34.1136,34.0827,34.0981,32800.0
2008-08-28 12:30:00,44.15,44.16,44.08,44.08,20100.0,34.0827,34.0904,34.0286,34.0286,20100.0
2008-08-28 12:35:00,44.08,44.1,44.05,44.08,32000.0,34.0286,34.0441,34.0055,34.0286,32000.0
2008-08-28 12:40:00,44.08,44.1,44.04,44.05,25000.0,34.0286,34.0441,33.9978,34.0055,25000.0
2008-08-28 12:45:00,44.05,44.06,44.03,44.04,12100.0,34.0055,34.0132,33.99,33.9978,12100.0
2008-08-28 12:50:00,44.04,44.15,44.04,44.15,25300.0,33.9978,34.0827,33.9978,34.0827,25300.0
2008-08-28 12:55:00,44.15,44.16,44.12,44.14,5100.0,34.0827,34.0904,34.0595,34.075,5100.0
2008-08-28 13:00:00,44.13,44.14,44.12,44.13,9700.0,34.0672,34.075,34.0595,34.0672,9700.0
2008-08-28 13:05:00,44.11,44.13,44.1,44.1,7100.0,34.0518,34.0672,34.0441,34.0441,7100.0
2008-08-28 13:10:00,44.09,44.1,44.07,44.09,15100.0,34.0364,34.0441,34.0209,34.0364,15100.0
2008-08-28 13:15:00,44.1,44.12,44.09,44.11,7200.0,34.0441,34.0595,34.0364,34.0518,7200.0
2008-08-28 13:20:00,44.11,44.13,44.1,44.12,7100.0,34.0518,34.0672,34.0441,34.0595,7100.0
2008-08-28 13:25:00,44.12,44.15,44.12,44.15,7400.0,34.0595,34.0827,34.0595,34.0827,7400.0
2008-08-28 13:30:00,44.14,44.17,44.14,44.17,4900.0,34.075,34.0981,34.075,34.0981,4900.0
2008-08-28 13:35:00,44.18,44.18,44.11,44.11,8300.0,34.1058,34.1058,34.0518,34.0518,8300.0
2008-08-28 13:40:00,44.13,44.17,44.12,44.16,22400.0,34.0672,34.0981,34.0595,34.0904,22400.0
2008-08-28 13:45:00,44.16,44.16,44.1,44.1,41000.0,34.0904,34.0904,34.0441,34.0441,41000.0
2008-08-28 13:50:00,44.1,44.11,44.07,44.07,29000.0,34.0441,34.0518,34.0209,34.0209,29000.0
2008-08-28 13:55:00,44.08,44.1,44.07,44.08,37700.0,34.0286,34.0441,34.0209,34.0286,37700.0
2008-08-28 14:00:00,44.08,44.1,44.03,44.05,48300.0,34.0286,34.0441,33.99,34.0055,48300.0
2008-08-28 14:05:00,44.04,44.05,43.99,44.0,29000.0,33.9978,34.0055,33.9592,33.9669,29000.0
2008-08-28 14:10:00,44.0,44.07,44.0,44.06,43400.0,33.9669,34.0209,33.9669,34.0132,43400.0
2008-08-28 14:15:00,44.06,44.08,44.03,44.05,26400.0,34.0132,34.0286,33.99,34.0055,26400.0
2008-08-28 14:20:00,44.04,44.06,44.02,44.03,21100.0,33.9978,34.0132,33.9823,33.99,21100.0
2008-08-28 14:25:00,44.02,44.07,44.01,44.07,34100.0,33.9823,34.0209,33.9746,34.0209,34100.0
2008-08-28 14:30:00,44.06,44.08,44.04,44.08,26200.0,34.0132,34.0286,33.9978,34.0286,26200.0
2008-08-28 14:35:00,44.08,44.16,44.08,44.13,35900.0,34.0286,34.0904,34.0286,34.0672,35900.0
2008-08-28 14:40:00,44.13,44.15,44.09,44.1,19600.0,34.0672,34.0827,34.0364,34.0441,19600.0
2008-08-28 14:45:00,44.1,44.15,44.08,44.15,345600.0,34.0441,34.0827,34.0286,34.0827,345600.0
2008-08-28 14:50:00,44.14,44.16,44.14,44.15,23800.0,34.075,34.0904,34.075,34.0827,23800.0
2008-08-28 14:55:00,44.16,44.17,44.08,44.08,16400.0,34.0904,34.0981,34.0286,34.0286,16400.0
2008-08-28 15:00:00,44.08,44.1,44.07,44.1,26300.0,34.0286,34.0441,34.0209,34.0441,26300.0
2008-08-28 15:05:00,44.11,44.11,44.09,44.1,16200.0,34.0518,34.0518,34.0364,34.0441,16200.0
2008-08-28 15:10:00,44.09,44.12,44.09,44.11,101900.0,34.0364,34.0595,34.0364,34.0518,101900.0
2008-08-28 15:15:00,44.11,44.14,44.09,44.12,29800.0,34.0518,34.075,34.0364,34.0595,29800.0
2008-08-28 15:20:00,44.12,44.12,44.06,44.12,29800.0,34.0595,34.0595,34.0132,34.0595,29800.0
2008-08-28 15:25:00,44.12,44.13,44.07,44.11,27200.0,34.0595,34.0672,34.0209,34.0518,27200.0
2008-08-28 15:30:00,44.11,44.12,44.06,44.12,29300.0,34.0518,34.0595,34.0132,34.0595,29300.0
2008-08-28 15:35:00,44.11,44.17,44.1,44.17,28200.0,34.0518,34.0981,34.0441,34.0981,28200.0
2008-08-28 15:40:00,44.17,44.22,44.14,44.14,36000.0,34.0981,34.1367,34.075,34.075,36000.0
2008-08-28 15:45:00,44.15,44.15,44.1,44.1,41700.0,34.0827,34.0827,34.0441,34.0441,41700.0
2008-08-28 15:50:00,44.1,44.12,44.07,44.11,64000.0,34.0441,34.0595,34.0209,34.0518,64000.0
2008-08-28 15:55:00,44.1,44.26,44.09,44.19,146500.0,34.0441,34.1676,34.0364,34.1136,146500.0
2008-08-29 09:30:00,43.48,43.66,43.38,43.53,35300.0,33.5655,33.7044,33.4883,33.6041,35300.0
2008-08-29 09:35:00,43.54,43.54,43.48,43.54,124700.0,33.6118,33.6118,33.5655,33.6118,124700.0
2008-08-29 09:40:00,43.51,43.56,43.44,43.56,45700.0,33.5886,33.6272,33.5346,33.6272,45700.0
2008-08-29 09:45:00,43.56,43.7,43.56,43.62,48300.0,33.6272,33.7353,33.6272,33.6735,48300.0
2008-08-29 09:50:00,43.63,43.63,43.58,43.62,31200.0,33.6812,33.6812,33.6426,33.6735,31200.0
2008-08-29 09:55:00,43.63,43.66,43.55,43.63,73800.0,33.6812,33.7044,33.6195,33.6812,73800.0
2008-08-29 10:00:00,43.63,43.64,43.5,43.51,36900.0,33.6812,33.689,33.5809,33.5886,36900.0
2008-08-29 10:05:00,43.51,43.52,43.49,43.51,40100.0,33.5886,33.5963,33.5732,33.5886,40100.0
2008-08-29 10:10:00,43.51,43.56,43.5,43.5,29200.0,33.5886,33.6272,33.5809,33.5809,29200.0
2008-08-29 10:15:00,43.49,43.51,43.46,43.48,12800.0,33.5732,33.5886,33.55,33.5655,12800.0
2008-08-29 10:20:00,43.49,43.52,43.43,43.43,14700.0,33.5732,33.5963,33.5269,33.5269,14700.0
2008-08-29 10:25:00,43.43,43.48,43.38,43.47,20100.0,33.5269,33.5655,33.4883,33.5577,20100.0
2008-08-29 10:30:00,43.47,43.52,43.47,43.51,41100.0,33.5577,33.5963,33.5577,33.5886,41100.0
2008-08-29 10:35:00,43.51,43.53,43.49,43.51,79800.0,33.5886,33.6041,33.5732,33.5886,79800.0
2008-08-29 10:40:00,43.51,43.51,43.38,43.38,81200.0,33.5886,33.5886,33.4883,33.4883,81200.0
2008-08-29 10:45:00,43.38,43.38,43.33,43.35,42100.0,33.4883,33.4883,33.4497,33.4651,42100.0
2008-08-29 10:50:00,43.36,43.42,43.36,43.4,31500.0,33.4728,33.5191,33.4728,33.5037,31500.0
2008-08-29 10:55:00,43.4,43.41,43.37,43.4,33800.0,33.5037,33.5114,33.4805,33.5037,33800.0
2008-08-29 11:00:00,43.41,43.43,43.34,43.35,11200.0,33.5114,33.5269,33.4574,33.4651,11200.0
2008-08-29 11:05:00,43.35,43.4,43.35,43.4,5400.0,33.4651,33.5037,33.4651,33.5037,5400.0
2008-08-29 11:10:00,43.4,43.41,43.39,43.41,3200.0,33.5037,33.5114,33.496,33.5114,3200.0
2008-08-29 11:15:00,43.4,43.4,43.36,43.39,18000.0,33.5037,33.5037,33.4728,33.496,18000.0
2008-08-29 11:20:00,43.4,43.4,43.32,43.32,31400.0,33.5037,33.5037,33.4419,33.4419,31400.0
2008-08-29 11:25:00,43.31,43.37,43.31,43.36,18800.0,33.4342,33.4805,33.4342,33.4728,18800.0
2008-08-29 11:30:00,43.35,43.39,43.35,43.38,14100.0,33.4651,33.496,33.4651,33.4883,14100.0
2008-08-29 11:35:00,43.38,43.38,43.37,43.37,19800.0,33.4883,33.4883,33.4805,33.4805,19800.0
2008-08-29 11:40:00,43.37,43.43,43.36,43.38,11000.0,33.4805,33.5269,33.4728,33.4883,11000.0
2008-08-29 11:45:00,43.38,43.42,43.34,43.35,25000.0,33.4883,33.5191,33.4574,33.4651,25000.0
2008-08-29 11:50:00,43.35,43.35,43.34,43.35,15900.0,33.4651,33.4651,33.4574,33.4651,15900.0
2008-08-29 11:55:00,43.35,43.36,43.33,43.36,22000.0,33.4651,33.4728,33.4497,33.4728,22000.0
2008-08-29 12:00:00,43.35,43.35,43.31,43.32,43800.0,33.4651,33.4651,33.4342,33.4419,43800.0
2008-08-29 12:05:00,43.32,43.32,43.22,43.23,25600.0,33.4419,33.4419,33.3647,33.3725,25600.0
2008-08-29 12:10:00,43.23,43.25,43.22,43.25,13500.0,33.3725,33.3879,33.3647,33.3879,13500.0
2008-08-29 12:15:00,43.25,43.33,43.25,43.32,26700.0,33.3879,33.4497,33.3879,33.4419,26700.0
2008-08-29 12:20:00,43.31,43.32,43.31,43.31,14500.0,33.4342,33.4419,33.4342,33.4342,14500.0
2008-08-29 12:25:00,43.31,43.36,43.31,43.34,25400.0,33.4342,33.4728,33.4342,33.4574,25400.0
2008-08-29 12:30:00,43.33,43.38,43.32,43.35,40000.0,33.4497,33.4883,33.4419,33.4651,40000.0
2008-08-29 12:35:00,43.35,43.36,43.33,43.33,16700.0,33.4651,33.4728,33.4497,33.4497,16700.0
2008-08-29 12:40:00,43.33,43.34,43.29,43.32,28700.0,33.4497,33.4574,33.4188,33.4419,28700.0
2008-08-29 12:45:00,43.3,43.3,43.26,43.28,9900.0,33.4265,33.4265,33.3956,33.4111,9900.0
2008-08-29 12:50:00,43.28,43.32,43.27,43.28,6400.0,33.4111,33.4419,33.4033,33.4111,6400.0
2008-08-29 12:55:00,43.28,43.37,43.26,43.37,18900.0,33.4111,33.4805,33.3956,33.4805,18900.0
2008-08-29 13:00:00,43.36,43.37,43.32,43.34,9100.0,33.4728,33.4805,33.4419,33.4574,9100.0
2008-08-29 13:05:00,43.35,43.36,43.31,43.35,147600.0,33.4651,33.4728,33.4342,33.4651,147600.0
2008-08-29 13:10:00,43.34,43.41,43.34,43.39,114000.0,33.4574,33.5114,33.4574,33.496,114000.0
2008-08-29 13:15:00,43.38,43.43,43.3,43.32,105000.0,33.4883,33.5269,33.4265,33.4419,105000.0
2008-08-29 13:20:00,43.32,43.38,43.31,43.37,93900.0,33.4419,33.4883,33.4342,33.4805,93900.0
2008-08-29 13:25:00,43.39,43.42,43.39,43.41,4700.0,33.496,33.5191,33.496,33.5114,4700.0
2008-08-29 13:30:00,43.41,43.41,43.4,43.41,8700.0,33.5114,33.5114,33.5037,33.5114,8700.0
2008-08-29 13:35:00,43.41,43.41,43.39,43.39,13800.0,33.5114,33.5114,33.496,33.496,13800.0
2008-08-29 13:40:00,43.39,43.4,43.39,43.39,2400.0,33.496,33.5037,33.496,33.496,2400.0
2008-08-29 13:45:00,43.4,43.4,43.39,43.39,10500.0,33.5037,33.5037,33.496,33.496,10500.0
2008-08-29 13:50:00,43.39,43.4,43.39,43.39,2900.0,33.496,33.5037,33.496,33.496,2900.0
2008-08-29 13:55:00,43.39,43.39,43.33,43.34,11900.0,33.496,33.496,33.4497,33.4574,11900.0
2008-08-29 14:00:00,43.34,43.35,43.33,43.34,3500.0,33.4574,33.4651,33.4497,33.4574,3500.0
2008-08-29 14:05:00,43.33,43.34,43.33,43.33,2400.0,33.4497,33.4574,33.4497,33.4497,2400.0
2008-08-29 14:10:00,43.33,43.42,43.33,43.41,41300.0,33.4497,33.5191,33.4497,33.5114,41300.0
2008-08-29 14:15:00,43.45,43.45,43.39,43.41,6800.0,33.5423,33.5423,33.496,33.5114,6800.0
2008-08-29 14:20:00,43.41,43.44,43.39,43.43,9000.0,33.5114,33.5346,33.496,33.5269,9000.0
2008-08-29 14:25:00,43.43,43.47,43.43,43.47,5400.0,33.5269,33.5577,33.5269,33.5577,5400.0
2008-08-29 14:30:00,43.45,43.46,43.44,43.44,3400.0,33.5423,33.55,33.5346,33.5346,3400.0
2008-08-29 14:35:00,43.45,43.46,43.44,43.44,3100.0,33.5423,33.55,33.5346,33.5346,3100.0
2008-08-29 14:40:00,43.45,43.45,43.42,43.45,19800.0,33.5423,33.5423,33.5191,33.5423,19800.0
2008-08-29 14:45:00,43.43,43.44,43.42,43.43,7600.0,33.5269,33.5346,33.5191,33.5269,7600.0
2008-08-29 14:50:00,43.44,43.47,43.42,43.44,10600.0,33.5346,33.5577,33.5191,33.5346,10600.0
2008-08-29 14:55:00,43.44,43.49,43.44,43.44,12600.0,33.5346,33.5732,33.5346,33.5346,12600.0
2008-08-29 15:00:00,43.43,43.45,43.4,43.42,26200.0,33.5269,33.5423,33.5037,33.5191,26200.0
2008-08-29 15:05:00,43.42,43.42,43.37,43.38,11700.0,33.5191,33.5191,33.4805,33.4883,11700.0
2008-08-29 15:10:00,43.39,43.39,43.35,43.36,7400.0,33.496,33.496,33.4651,33.4728,7400.0
2008-08-29 15:15:00,43.37,43.38,43.33,43.35,7600.0,33.4805,33.4883,33.4497,33.4651,7600.0
2008-08-29 15:20:00,43.34,43.36,43.33,43.35,19200.0,33.4574,33.4728,33.4497,33.4651,19200.0
2008-08-29 15:25:00,43.35,43.37,43.34,43.35,15500.0,33.4651,33.4805,33.4574,33.4651,15500.0
2008-08-29 15:30:00,43.35,43.36,43.33,43.35,13200.0,33.4651,33.4728,33.4497,33.4651,13200.0
2008-08-29 15:35:00,43.36,43.38,43.32,43.32,14500.0,33.4728,33.4883,33.4419,33.4419,14500.0
2008-08-29 15:40:00,43.33,43.33,43.28,43.32,12900.0,33.4497,33.4497,33.4111,33.4419,12900.0
2008-08-29 15:45:00,43.32,43.34,43.29,43.31,21900.0,33.4419,33.4574,33.4188,33.4342,21900.0
2008-08-29 15:50:00,43.3,43.33,43.27,43.29,25200.0,33.4265,33.4497,33.4033,33.4188,25200.0
2008-08-29 15:55:00,43.31,43.32,43.22,43.27,99500.0,33.4342,33.4419,33.3647,33.4033,99500.0
2008-09-02 09:30:00,41.11,41.2,40.93,41.01,106900.0,31.7359,31.8053,31.5969,31.6587,106900.0
2008-09-02 09:35:00,41.02,41.12,40.92,41.07,166400.0,31.6664,31.7436,31.5892,31.705,166400.0
2008-09-02 09:40:00,41.06,41.15,41.0,41.02,99800.0,31.6973,31.7668,31.651,31.6664,99800.0
2008-09-02 09:45:00,41.0,41.07,40.95,40.96,211600.0,31.651,31.705,31.6124,31.6201,211600.0
2008-09-02 09:50:00,40.95,40.95,40.84,40.85,93000.0,31.6124,31.6124,31.5274,31.5352,93000.0
2008-09-02 09:55:00,40.85,40.9,40.81,40.88,88700.0,31.5352,31.5738,31.5043,31.5583,88700.0
2008-09-02 10:00:00,40.88,41.03,40.87,41.0,163800.0,31.5583,31.6741,31.5506,31.651,163800.0
2008-09-02 10:05:00,41.01,41.01,40.89,40.9,86300.0,31.6587,31.6587,31.566,31.5738,86300.0
2008-09-02 10:10:00,40.9,40.91,40.84,40.87,51100.0,31.5738,31.5815,31.5274,31.5506,51100.0
2008-09-02 10:15:00,40.87,40.92,40.85,40.86,137000.0,31.5506,31.5892,31.5352,31.5429,137000.0
2008-09-02 10:20:00,40.87,40.9,40.81,40.85,99100.0,31.5506,31.5738,31.5043,31.5352,99100.0
2008-09-02 10:25:00,40.83,40.85,40.72,40.72,150400.0,31.5197,31.5352,31.4348,31.4348,150400.0
2008-09-02 10:30:00,40.74,40.74,40.6,40.61,46400.0,31.4502,31.4502,31.3422,31.3499,46400.0
2008-09-02 10:35:00,40.61,40.69,40.58,40.6,65200.0,31.3499,31.4116,31.3267,31.3422,65200.0
2008-09-02 10:40:00,40.61,40.61,40.53,40.53,26600.0,31.3499,31.3499,31.2881,31.2881,26600.0
2008-09-02 10:45:00,40.52,40.55,40.48,40.52,52700.0,31.2804,31.3036,31.2495,31.2804,52700.0
2008-09-02 10:50:00,40.53,40.55,40.48,40.48,55600.0,31.2881,31.3036,31.2495,31.2495,55600.0
2008-09-02 10:55:00,40.48,40.52,40.45,40.52,23500.0,31.2495,31.2804,31.2264,31.2804,23500.0
2008-09-02 11:00:00,40.55,40.57,40.51,40.51,35800.0,31.3036,31.319,31.2727,31.2727,35800.0
2008-09-02 11:05:00,40.5,40.52,40.5,40.51,26100.0,31.265,31.2804,31.265,31.2727,26100.0
2008-09-02 11:10:00,40.51,40.53,40.5,40.52,22100.0,31.2727,31.2881,31.265,31.2804,22100.0
2008-09-02 11:15:00,40.51,40.52,40.51,40.52,10500.0,31.2727,31.2804,31.2727,31.2804,10500.0
2008-09-02 11:20:00,40.51,40.51,40.48,40.5,46500.0,31.2727,31.2727,31.2495,31.265,46500.0
2008-09-02 11:25:00,40.51,40.51,40.48,40.5,19200.0,31.2727,31.2727,31.2495,31.265,19200.0
2008-09-02 11:30:00,40.5,40.53,40.5,40.53,5700.0,31.265,31.2881,31.265,31.2881,5700.0
2008-09-02 11:35:00,40.54,40.55,40.51,40.53,7700.0,31.2958,31.3036,31.2727,31.2881,7700.0
2008-09-02 11:40:00,40.54,40.56,40.52,40.52,4400.0,31.2958,31.3113,31.2804,31.2804,4400.0
2008-09-02 11:45:00,40.52,40.53,40.5,40.5,7600.0,31.2804,31.2881,31.265,31.265,7600.0
2008-09-02 11:50:00,40.51,40.54,40.5,40.52,18200.0,31.2727,31.2958,31.265,31.2804,18200.0
2008-09-02 11:55:00,40.51,40.52,40.43,40.47,44400.0,31.2727,31.2804,31.2109,31.2418,44400.0
2008-09-02 12:00:00,40.47,40.51,40.34,40.51,39300.0,31.2418,31.2727,31.1415,31.2727,39300.0
2008-09-02 12:05:00,40.52,40.52,40.44,40.49,15100.0,31.2804,31.2804,31.2186,31.2572,15100.0
2008-09-02 12:10:00,40.48,40.5,40.43,40.48,10300.0,31.2495,31.265,31.2109,31.2495,10300.0
2008-09-02 12:15:00,40.46,40.48,40.45,40.48,14900.0,31.2341,31.2495,31.2264,31.2495,14900.0
2008-09-02 12:20:00,40.47,40.48,40.43,40.44,7600.0,31.2418,31.2495,31.2109,31.2186,7600.0
2008-09-02 12:25:00,40.43,40.44,40.34,40.34,32000.0,31.2109,31.2186,31.1415,31.1415,32000.0
2008-09-02 12:30:00,40.34,40.39,40.33,40.35,48900.0,31.1415,31.1801,31.1337,31.1492,48900.0
2008-09-02 12:35:00,40.35,40.4,40.35,40.38,6400.0,31.1492,31.1878,31.1492,31.1723,6400.0
2008-09-02 12:40:00,40.37,40.37,40.33,40.33,22000.0,31.1646,31.1646,31.1337,31.1337,22000.0
2008-09-02 12:45:00,40.32,40.33,40.23,40.26,74100.0,31.126,31.1337,31.0565,31.0797,74100.0
2008-09-02 12:50:00,40.25,40.28,40.24,40.27,12400.0,31.072,31.0951,31.0643,31.0874,12400.0
2008-09-02 12:55:00,40.27,40.27,40.23,40.23,67300.0,31.0874,31.0874,31.0565,31.0565,67300.0
2008-09-02 13:00:00,40.23,40.23,40.19,40.23,12100.0,31.0565,31.0565,31.0257,31.0565,12100.0
2008-09-02 13:05:00,40.24,40.26,40.21,40.23,38300.0,31.0643,31.0797,31.0411,31.0565,38300.0
2008-09-02 13:10:00,40.22,40.26,40.21,40.22,8900.0,31.0488,31.0797,31.0411,31.0488,8900.0
2008-09-02 13:15:00,40.23,40.24,40.22,40.24,16800.0,31.0565,31.0643,31.0488,31.0643,16800.0
2008-09-02 13:20:00,40.25,40.25,40.24,40.24,11100.0,31.072,31.072,31.0643,31.0643,11100.0
2008-09-02 13:25:00,40.24,40.26,40.22,40.26,21000.0,31.0643,31.0797,31.0488,31.0797,21000.0
2008-09-02 13:30:00,40.25,40.25,40.21,40.24,7200.0,31.072,31.072,31.0411,31.0643,7200.0
2008-09-02 13:35:00,40.25,40.26,40.25,40.26,5300.0,31.072,31.0797,31.072,31.0797,5300.0
2008-09-02 13:40:00,40.26,40.26,40.21,40.22,26700.0,31.0797,31.0797,31.0411,31.0488,26700.0
2008-09-02 13:45:00,40.21,40.22,40.21,40.21,15600.0,31.0411,31.0488,31.0411,31.0411,15600.0
2008-09-02 13:50:00,40.21,40.21,40.12,40.15,71100.0,31.0411,31.0411,30.9716,30.9948,71100.0
2008-09-02 13:55:00,40.15,40.15,40.11,40.12,28600.0,30.9948,30.9948,30.9639,30.9716,28600.0
2008-09-02 14:00:00,40.11,40.12,40.1,40.1,30200.0,30.9639,30.9716,30.9562,30.9562,30200.0
2008-09-02 14:05:00,40.1,40.12,40.1,40.1,19700.0,30.9562,30.9716,30.9562,30.9562,19700.0
2008-09-02 14:10:00,40.1,40.11,40.08,40.1,64600.0,30.9562,30.9639,30.9407,30.9562,64600.0
2008-09-02 14:15:00,40.1,40.11,39.99,39.99,92000.0,30.9562,30.9639,30.8713,30.8713,92000.0
2008-09-02 14:20:00,40.0,40.11,39.99,40.11,41500.0,30.879,30.9639,30.8713,30.9639,41500.0
2008-09-02 14:25:00,40.11,40.18,40.08,40.09,37700.0,30.9639,31.0179,30.9407,30.9485,37700.0
2008-09-02 14:30:00,40.09,40.09,40.01,40.05,48400.0,30.9485,30.9485,30.8867,30.9176,48400.0
2008-09-02 14:35:00,40.04,40.04,39.91,39.91,74500.0,30.9099,30.9099,30.8095,30.8095,74500.0
2008-09-02 14:40:00,39.92,39.97,39.91,39.97,30300.0,30.8172,30.8558,30.8095,30.8558,30300.0
2008-09-02 14:45:00,39.96,39.98,39.95,39.97,55300.0,30.8481,30.8635,30.8404,30.8558,55300.0
2008-09-02 14:50:00,39.97,39.98,39.84,39.84,38500.0,30.8558,30.8635,30.7555,30.7555,38500.0
2008-09-02 14:55:00,39.85,39.87,39.84,39.86,22400.0,30.7632,30.7786,30.7555,30.7709,22400.0
2008-09-02 15:00:00,39.87,39.9,39.82,39.83,39100.0,30.7786,30.8018,30.74,30.7477,39100.0
2008-09-02 15:05:00,39.84,39.95,39.83,39.95,40400.0,30.7555,30.8404,30.7477,30.8404,40400.0
2008-09-02 15:10:00,39.95,40.0,39.94,39.98,108100.0,30.8404,30.879,30.8327,30.8635,108100.0
2008-09-02 15:15:00,39.98,40.01,39.95,39.95,100100.0,30.8635,30.8867,30.8404,30.8404,100100.0
2008-09-02 15:20:00,39.96,40.0,39.87,39.97,40900.0,30.8481,30.879,30.7786,30.8558,40900.0
2008-09-02 15:25:00,39.98,40.09,39.94,40.07,51700.0,30.8635,30.9485,30.8327,30.933,51700.0
2008-09-02 15:30:00,40.07,40.13,40.06,40.09,37800.0,30.933,30.9793,30.9253,30.9485,37800.0
2008-09-02 15:35:00,40.09,40.09,40.04,40.05,43900.0,30.9485,30.9485,30.9099,30.9176,43900.0
2008-09-02 15:40:00,40.05,40.11,40.05,40.07,75000.0,30.9176,30.9639,30.9176,30.933,75000.0
2008-09-02 15:45:00,40.07,40.16,40.06,40.13,89900.0,30.933,31.0025,30.9253,30.9793,89900.0
2008-09-02 15:50:00,40.13,40.15,40.1,40.15,52800.0,30.9793,30.9948,30.9562,30.9948,52800.0
2008-09-02 15:55:00,40.15,40.15,39.85,40.0,412200.0,30.9948,30.9948,30.7632,30.879,412200.0
2008-09-03 09:30:00,40.68,40.68,40.0,40.11,31700.0,31.4039,31.4039,30.879,30.9639,31700.0
2008-09-03 09:35:00,40.14,40.18,40.02,40.03,47700.0,30.9871,31.0179,30.8944,30.9021,47700.0
2008-09-03 09:40:00,40.06,40.15,39.96,40.12,103000.0,30.9253,30.9948,30.8481,30.9716,103000.0
2008-09-03 09:45:00,40.09,40.26,40.07,40.25,82600.0,30.9485,31.0797,30.933,31.072,82600.0
2008-09-03 09:50:00,40.26,40.38,40.26,40.29,74200.0,31.0797,31.1723,31.0797,31.1029,74200.0
2008-09-03 09:55:00,40.29,40.33,40.27,40.32,63100.0,31.1029,31.1337,31.0874,31.126,63100.0
2008-09-03 10:00:00,40.32,40.42,40.29,40.4,48800.0,31.126,31.2032,31.1029,31.1878,48800.0
2008-09-03 10:05:00,40.4,40.45,40.35,40.35,67600.0,31.1878,31.2264,31.1492,31.1492,67600.0
2008-09-03 10:10:00,40.35,40.35,40.27,40.28,37600.0,31.1492,31.1492,31.0874,31.0951,37600.0
2008-09-03 10:15:00,40.28,40.3,40.19,40.19,275500.0,31.0951,31.1106,31.0257,31.0257,275500.0
2008-09-03 10:20:00,40.18,40.23,40.16,40.2,47400.0,31.0179,31.0565,31.0025,31.0334,47400.0
2008-09-03 10:25:00,40.21,40.24,40.15,40.17,44700.0,31.0411,31.0643,30.9948,31.0102,44700.0
2008-09-03 10:30:00,40.16,40.22,40.16,40.21,25200.0,31.0025,31.0488,31.0025,31.0411,25200.0
2008-09-03 10:35:00,40.21,40.32,40.21,40.24,81200.0,31.0411,31.126,31.0411,31.0643,81200.0
2008-09-03 10:40:00,40.23,40.33,40.22,40.28,82500.0,31.0565,31.1337,31.0488,31.0951,82500.0
2008-09-03 10:45:00,40.26,40.3,40.21,40.25,72000.0,31.0797,31.1106,31.0411,31.072,72000.0
2008-09-03 10:50:00,40.27,40.29,40.15,40.15,78300.0,31.0874,31.1029,30.9948,30.9948,78300.0
2008-09-03 10:55:00,40.16,40.18,40.11,40.11,33900.0,31.0025,31.0179,30.9639,30.9639,33900.0
2008-09-03 11:00:00,40.12,40.2,40.12,40.19,18600.0,30.9716,31.0334,30.9716,31.0257,18600.0
2008-09-03 11:05:00,40.19,40.21,40.13,40.14,18800.0,31.0257,31.0411,30.9793,30.9871,18800.0
2008-09-03 11:10:00,40.12,40.13,40.04,40.06,33100.0,30.9716,30.9793,30.9099,30.9253,33100.0
2008-09-03 11:15:00,40.06,40.4,39.99,40.02,66300.0,30.9253,31.1878,30.8713,30.8944,66300.0
2008-09-03 11:20:00,40.01,40.02,39.96,39.98,15500.0,30.8867,30.8944,30.8481,30.8635,15500.0
2008-09-03 11:25:00,39.98,40.01,39.95,39.96,22800.0,30.8635,30.8867,30.8404,30.8481,22800.0
2008-09-03 11:30:00,39.97,39.99,39.88,39.88,20300.0,30.8558,30.8713,30.7863,30.7863,20300.0
2008-09-03 11:35:00,39.87,39.87,39.73,39.73,80200.0,30.7786,30.7786,30.6705,30.6705,80200.0
2008-09-03 11:40:00,39.73,39.73,39.66,39.68,73400.0,30.6705,30.6705,30.6165,30.6319,73400.0
2008-09-03 11:45:00,39.69,39.76,39.68,39.76,75100.0,30.6397,30.6937,30.6319,30.6937,75100.0
2008-09-03 11:50:00,39.75,39.78,39.75,39.76,15500.0,30.686,30.7091,30.686,30.6937,15500.0
2008-09-03 11:55:00,39.75,39.76,39.68,39.69,20500.0,30.686,30.6937,30.6319,30.6397,20500.0
2008-09-03 12:00:00,39.7,39.73,39.69,39.73,20800.0,30.6474,30.6705,30.6397,30.6705,20800.0
2008-09-03 12:05:00,39.73,39.8,39.73,39.76,19100.0,30.6705,30.7246,30.6705,30.6937,19100.0
2008-09-03 12:10:00,39.75,39.75,39.69,39.73,13200.0,30.686,30.686,30.6397,30.6705,13200.0
2008-09-03 12:15:00,39.73,39.77,39.73,39.75,6900.0,30.6705,30.7014,30.6705,30.686,6900.0
2008-09-03 12:20:00,39.74,39.76,39.7,39.72,18700.0,30.6783,30.6937,30.6474,30.6628,18700.0
2008-09-03 12:25:00,39.72,39.76,39.71,39.73,31100.0,30.6628,30.6937,30.6551,30.6705,31100.0
2008-09-03 12:30:00,39.74,39.75,39.7,39.7,17100.0,30.6783,30.686,30.6474,30.6474,17100.0
2008-09-03 12:35:00,39.7,39.77,39.7,39.77,31200.0,30.6474,30.7014,30.6474,30.7014,31200.0
2008-09-03 12:40:00,39.77,39.79,39.75,39.76,21600.0,30.7014,30.7169,30.686,30.6937,21600.0
2008-09-03 12:45:00,39.77,39.77,39.74,39.75,10700.0,30.7014,30.7014,30.6783,30.686,10700.0
2008-09-03 12:50:00,39.74,39.77,39.72,39.77,12000.0,30.6783,30.7014,30.6628,30.7014,12000.0
2008-09-03 12:55:00,39.76,39.77,39.72,39.75,17200.0,30.6937,30.7014,30.6628,30.686,17200.0
2008-09-03 13:00:00,39.75,39.75,39.69,39.74,10200.0,30.686,30.686,30.6397,30.6783,10200.0
2008-09-03 13:05:00,39.75,39.79,39.73,39.76,11400.0,30.686,30.7169,30.6705,30.6937,11400.0
2008-09-03 13:10:00,39.77,39.79,39.74,39.79,13300.0,30.7014,30.7169,30.6783,30.7169,13300.0
2008-09-03 13:15:00,39.78,39.79,39.74,39.79,18600.0,30.7091,30.7169,30.6783,30.7169,18600.0
2008-09-03 13:20:00,39.8,39.83,39.79,39.79,14000.0,30.7246,30.7477,30.7169,30.7169,14000.0
2008-09-03 13:25:00,39.79,39.79,39.72,39.77,14800.0,30.7169,30.7169,30.6628,30.7014,14800.0
2008-09-03 13:30:00,39.77,39.81,39.76,39.76,9900.0,30.7014,30.7323,30.6937,30.6937,9900.0
2008-09-03 13:35:00,39.77,39.77,39.74,39.76,13900.0,30.7014,30.7014,30.6783,30.6937,13900.0
2008-09-03 13:40:00,39.76,39.76,39.72,39.75,27000.0,30.6937,30.6937,30.6628,30.686,27000.0
2008-09-03 13:45:00,39.75,39.83,39.74,39.82,13400.0,30.686,30.7477,30.6783,30.74,13400.0
2008-09-03 13:50:00,39.83,39.84,39.79,39.82,7500.0,30.7477,30.7555,30.7169,30.74,7500.0
2008-09-03 13:55:00,39.81,39.82,39.78,39.8,19700.0,30.7323,30.74,30.7091,30.7246,19700.0
2008-09-03 14:00:00,39.8,39.91,39.74,39.91,31900.0,30.7246,30.8095,30.6783,30.8095,31900.0
2008-09-03 14:05:00,39.91,39.91,39.8,39.8,29100.0,30.8095,30.8095,30.7246,30.7246,29100.0
2008-09-03 14:10:00,39.79,39.79,39.6,39.62,77400.0,30.7169,30.7169,30.5702,30.5856,77400.0
2008-09-03 14:15:00,39.63,39.66,39.62,39.65,11300.0,30.5933,30.6165,30.5856,30.6088,11300.0
2008-09-03 14:20:00,39.65,39.66,39.6,39.64,31100.0,30.6088,30.6165,30.5702,30.6011,31100.0
2008-09-03 14:25:00,39.62,39.72,39.62,39.7,26800.0,30.5856,30.6628,30.5856,30.6474,26800.0
2008-09-03 14:30:00,39.7,39.74,39.68,39.71,22100.0,30.6474,30.6783,30.6319,30.6551,22100.0
2008-09-03 14:35:00,39.71,39.76,39.69,39.76,22700.0,30.6551,30.6937,30.6397,30.6937,22700.0
2008-09-03 14:40:00,39.76,39.76,39.71,39.73,21200.0,30.6937,30.6937,30.6551,30.6705,21200.0
2008-09-03 14:45:00,39.73,39.75,39.67,39.68,33300.0,30.6705,30.686,30.6242,30.6319,33300.0
2008-09-03 14:50:00,39.68,39.68,39.6,39.6,27400.0,30.6319,30.6319,30.5702,30.5702,27400.0
2008-09-03 14:55:00,39.6,39.75,39.6,39.74,58100.0,30.5702,30.686,30.5702,30.6783,58100.0
2008-09-03 15:00:00,39.75,39.87,39.75,39.8,39800.0,30.686,30.7786,30.686,30.7246,39800.0
2008-09-03 15:05:00,39.8,39.81,39.73,39.74,21300.0,30.7246,30.7323,30.6705,30.6783,21300.0
2008-09-03 15:10:00,39.72,39.73,39.68,39.71,82600.0,30.6628,30.6705,30.6319,30.6551,82600.0
2008-09-03 15:15:00,39.72,39.72,39.63,39.67,32600.0,30.6628,30.6628,30.5933,30.6242,32600.0
2008-09-03 15:20:00,39.66,39.86,39.64,39.84,55200.0,30.6165,30.7709,30.6011,30.7555,55200.0
2008-09-03 15:25:00,39.83,39.84,39.76,39.78,34800.0,30.7477,30.7555,30.6937,30.7091,34800.0
2008-09-03 15:30:00,39.77,39.77,39.63,39.65,125200.0,30.7014,30.7014,30.5933,30.6088,125200.0
2008-09-03 15:35:00,39.65,39.8,39.65,39.77,140100.0,30.6088,30.7246,30.6088,30.7014,140100.0
2008-09-03 15:40:00,39.77,39.81,39.73,39.75,106900.0,30.7014,30.7323,30.6705,30.686,106900.0
2008-09-03 15:45:00,39.75,39.8,39.7,39.74,114400.0,30.686,30.7246,30.6474,30.6783,114400.0
2008-09-03 15:50:00,39.74,39.85,39.72,39.81,138200.0,30.6783,30.7632,30.6628,30.7323,138200.0
2008-09-03 15:55:00,39.81,39.84,39.69,39.78,200000.0,30.7323,30.7555,30.6397,30.7091,200000.0
2008-09-04 09:30:00,40.68,40.68,40.28,40.28,76100.0,31.4039,31.4039,31.0951,31.0951,76100.0
2008-09-04 09:35:00,40.31,40.32,40.24,40.27,77400.0,31.1183,31.126,31.0643,31.0874,77400.0
2008-09-04 09:40:00,40.26,40.37,40.25,40.27,78000.0,31.0797,31.1646,31.072,31.0874,78000.0
2008-09-04 09:45:00,40.27,40.27,40.14,40.14,42200.0,31.0874,31.0874,30.9871,30.9871,42200.0
2008-09-04 09:50:00,40.16,40.25,40.12,40.23,92500.0,31.0025,31.072,30.9716,31.0565,92500.0
2008-09-04 09:55:00,40.24,40.3,40.17,40.17,45000.0,31.0643,31.1106,31.0102,31.0102,45000.0
2008-09-04 10:00:00,40.17,40.27,40.14,40.26,26400.0,31.0102,31.0874,30.9871,31.0797,26400.0
2008-09-04 10:05:00,40.28,40.28,40.17,40.17,48200.0,31.0951,31.0951,31.0102,31.0102,48200.0
2008-09-04 10:10:00,40.18,40.22,40.17,40.19,35000.0,31.0179,31.0488,31.0102,31.0257,35000.0
2008-09-04 10:15:00,40.18,40.23,40.18,40.19,49300.0,31.0179,31.0565,31.0179,31.0257,49300.0
2008-09-04 10:20:00,40.18,40.19,40.12,40.15,77700.0,31.0179,31.0257,30.9716,30.9948,77700.0
2008-09-04 10:25:00,40.16,40.17,40.12,40.16,29300.0,31.0025,31.0102,30.9716,31.0025,29300.0
2008-09-04 10:30:00,40.15,40.16,39.93,39.95,80900.0,30.9948,31.0025,30.8249,30.8404,80900.0
2008-09-04 10:35:00,39.95,40.02,39.85,39.86,81500.0,30.8404,30.8944,30.7632,30.7709,81500.0
2008-09-04 10:40:00,39.86,39.89,39.77,39.84,61200.0,30.7709,30.7941,30.7014,30.7555,61200.0
2008-09-04 10:45:00,39.86,39.94,39.82,39.82,24600.0,30.7709,30.8327,30.74,30.74,24600.0
2008-09-04 10:50:00,39.82,39.82,39.77,39.79,57100.0,30.74,30.74,30.7014,30.7169,57100.0
2008-09-04 10:55:00,39.78,39.87,39.78,39.86,26100.0,30.7091,30.7786,30.7091,30.7709,26100.0
2008-09-04 11:00:00,39.86,39.93,39.82,39.88,21800.0,30.7709,30.8249,30.74,30.7863,21800.0
2008-09-04 11:05:00,39.88,39.88,39.78,39.79,23900.0,30.7863,30.7863,30.7091,30.7169,23900.0
2008-09-04 11:10:00,39.8,39.8,39.76,39.77,19300.0,30.7246,30.7246,30.6937,30.7014,19300.0
2008-09-04 11:15:00,39.78,39.79,39.7,39.74,24000.0,30.7091,30.7169,30.6474,30.6783,24000.0
2008-09-04 11:20:00,39.74,39.78,39.64,39.65,29400.0,30.6783,30.7091,30.6011,30.6088,29400.0
2008-09-04 11:25:00,39.65,39.68,39.65,39.65,23300.0,30.6088,30.6319,30.6088,30.6088,23300.0
2008-09-04 11:30:00,39.65,39.68,39.61,39.61,21800.0,30.6088,30.6319,30.5779,30.5779,21800.0
2008-09-04 11:35:00,39.62,39.7,39.59,39.67,70600.0,30.5856,30.6474,30.5625,30.6242,70600.0
2008-09-04 11:40:00,39.69,39.76,39.69,39.76,21900.0,30.6397,30.6937,30.6397,30.6937,21900.0
2008-09-04 11:45:00,39.76,39.76,39.72,39.74,22100.0,30.6937,30.6937,30.6628,30.6783,22100.0
2008-09-04 11:50:00,39.75,39.76,39.72,39.73,15400.0,30.686,30.6937,30.6628,30.6705,15400.0
2008-09-04 11:55:00,39.71,39.71,39.66,39.66,16200.0,30.6551,30.6551,30.6165,30.6165,16200.0
2008-09-04 12:00:00,39.67,39.71,39.66,39.71,13200.0,30.6242,30.6551,30.6165,30.6551,13200.0
2008-09-04 12:05:00,39.71,39.75,39.71,39.75,13600.0,30.6551,30.686,30.6551,30.686,13600.0
2008-09-04 12:10:00,39.74,39.78,39.73,39.77,22800.0,30.6783,30.7091,30.6705,30.7014,22800.0
2008-09-04 12:15:00,39.78,39.8,39.71,39.71,34300.0,30.7091,30.7246,30.6551,30.6551,34300.0
2008-09-04 12:20:00,39.72,39.74,39.72,39.72,13000.0,30.6628,30.6783,30.6628,30.6628,13000.0
2008-09-04 12:25:00,39.72,39.72,39.69,39.71,12400.0,30.6628,30.6628,30.6397,30.6551,12400.0
2008-09-04 12:30:00,39.71,39.71,39.68,39.7,17200.0,30.6551,30.6551,30.6319,30.6474,17200.0
2008-09-04 12:35:00,39.71,39.73,39.7,39.73,15800.0,30.6551,30.6705,30.6474,30.6705,15800.0
2008-09-04 12:40:00,39.72,39.73,39.72,39.72,6400.0,30.6628,30.6705,30.6628,30.6628,6400.0
2008-09-04 12:45:00,39.72,39.72,39.56,39.58,44700.0,30.6628,30.6628,30.5393,30.5548,44700.0
2008-09-04 12:50:00,39.58,39.61,39.58,39.59,16500.0,30.5548,30.5779,30.5548,30.5625,16500.0
2008-09-04 12:55:00,39.58,39.59,39.58,39.58,2400.0,30.5548,30.5625,30.5548,30.5548,2400.0
2008-09-04 13:00:00,39.59,39.59,39.57,39.57,9300.0,30.5625,30.5625,30.547,30.547,9300.0
2008-09-04 13:05:00,39.57,39.57,39.45,39.45,29400.0,30.547,30.547,30.4544,30.4544,29400.0
2008-09-04 13:10:00,39.46,39.49,39.43,39.43,27400.0,30.4621,30.4853,30.439,30.439,27400.0
2008-09-04 13:15:00,39.45,39.47,39.43,39.46,25700.0,30.4544,30.4698,30.439,30.4621,25700.0
2008-09-04 13:20:00,39.46,39.48,39.45,39.46,25800.0,30.4621,30.4776,30.4544,30.4621,25800.0
2008-09-04 13:25:00,39.46,39.46,39.43,39.43,32800.0,30.4621,30.4621,30.439,30.439,32800.0
2008-09-04 13:30:00,39.43,39.43,39.4,39.41,23500.0,30.439,30.439,30.4158,30.4235,23500.0
2008-09-04 13:35:00,39.42,39.43,39.33,39.34,117500.0,30.4312,30.439,30.3618,30.3695,117500.0
2008-09-04 13:40:00,39.34,39.35,39.31,39.31,30400.0,30.3695,30.3772,30.3463,30.3463,30400.0
2008-09-04 13:45:00,39.31,39.35,39.3,39.35,56300.0,30.3463,30.3772,30.3386,30.3772,56300.0
2008-09-04 13:50:00,39.34,39.35,39.3,39.3,26200.0,30.3695,30.3772,30.3386,30.3386,26200.0
2008-09-04 13:55:00,39.31,39.43,39.31,39.43,35600.0,30.3463,30.439,30.3463,30.439,35600.0
2008-09-04 14:00:00,39.42,39.42,39.38,39.38,8900.0,30.4312,30.4312,30.4004,30.4004,8900.0
2008-09-04 14:05:00,39.36,39.38,39.34,39.34,35600.0,30.3849,30.4004,30.3695,30.3695,35600.0
2008-09-04 14:10:00,39.34,39.34,39.22,39.25,25400.0,30.3695,30.3695,30.2768,30.3,25400.0
2008-09-04 14:15:00,39.23,39.25,39.23,39.24,10500.0,30.2846,30.3,30.2846,30.2923,10500.0
2008-09-04 14:20:00,39.24,39.25,39.24,39.25,14100.0,30.2923,30.3,30.2923,30.3,14100.0
2008-09-04 14:25:00,39.25,39.34,39.23,39.3,54100.0,30.3,30.3695,30.2846,30.3386,54100.0
2008-09-04 14:30:00,39.3,39.3,39.25,39.25,21400.0,30.3386,30.3386,30.3,30.3,21400.0
2008-09-04 14:35:00,39.26,39.34,39.23,39.34,35300.0,30.3077,30.3695,30.2846,30.3695,35300.0
2008-09-04 14:40:00,39.36,39.41,39.32,39.37,39500.0,30.3849,30.4235,30.354,30.3926,39500.0
2008-09-04 14:45:00,39.37,39.37,39.31,39.32,11700.0,30.3926,30.3926,30.3463,30.354,11700.0
2008-09-04 14:50:00,39.32,39.33,39.3,39.3,11200.0,30.354,30.3618,30.3386,30.3386,11200.0
2008-09-04 14:55:00,39.3,39.4,39.3,39.4,32500.0,30.3386,30.4158,30.3386,30.4158,32500.0
2008-09-04 15:00:00,39.41,39.46,39.39,39.44,23800.0,30.4235,30.4621,30.4081,30.4467,23800.0
2008-09-04 15:05:00,39.45,39.52,39.45,39.5,44500.0,30.4544,30.5084,30.4544,30.493,44500.0
2008-09-04 15:10:00,39.5,39.56,39.49,39.5,39900.0,30.493,30.5393,30.4853,30.493,39900.0
2008-09-04 15:15:00,39.49,39.64,39.49,39.56,43100.0,30.4853,30.6011,30.4853,30.5393,43100.0
2008-09-04 15:20:00,39.55,39.56,39.48,39.51,56500.0,30.5316,30.5393,30.4776,30.5007,56500.0
2008-09-04 15:25:00,39.5,39.58,39.47,39.58,35700.0,30.493,30.5548,30.4698,30.5548,35700.0
2008-09-04 15:30:00,39.57,39.57,39.46,39.53,87100.0,30.547,30.547,30.4621,30.5162,87100.0
2008-09-04 15:35:00,39.53,39.53,39.47,39.47,90200.0,30.5162,30.5162,30.4698,30.4698,90200.0
2008-09-04 15:40:00,39.47,39.51,39.44,39.46,174500.0,30.4698,30.5007,30.4467,30.4621,174500.0
2008-09-04 15:45:00,39.45,39.49,39.44,39.47,96800.0,30.4544,30.4853,30.4467,30.4698,96800.0
2008-09-04 15:50:00,39.47,39.56,39.45,39.54,101100.0,30.4698,30.5393,30.4544,30.5239,101100.0
2008-09-04 15:55:00,39.53,39.54,39.36,39.36,151400.0,30.5162,30.5239,30.3849,30.3849,151400.0
2008-09-05 09:30:00,39.86,40.15,39.83,40.0,81400.0,30.7709,30.9948,30.7477,30.879,81400.0
2008-09-05 09:35:00,40.0,40.0,39.95,39.99,29400.0,30.879,30.879,30.8404,30.8713,29400.0
2008-09-05 09:40:00,39.99,40.17,39.97,40.16,71000.0,30.8713,31.0102,30.8558,31.0025,71000.0
2008-09-05 09:45:00,40.14,40.26,40.13,40.25,70400.0,30.9871,31.0797,30.9793,31.072,70400.0
2008-09-05 09:50:00,40.25,40.26,40.17,40.2,76300.0,31.072,31.0797,31.0102,31.0334,76300.0
2008-09-05 09:55:00,40.21,40.23,40.15,40.21,46300.0,31.0411,31.0565,30.9948,31.0411,46300.0
2008-09-05 10:00:00,40.19,40.22,40.08,40.15,76000.0,31.0257,31.0488,30.9407,30.9948,76000.0
2008-09-05 10:05:00,40.15,40.15,39.97,40.0,32600.0,30.9948,30.9948,30.8558,30.879,32600.0
2008-09-05 10:10:00,40.0,40.0,39.88,39.89,43800.0,30.879,30.879,30.7863,30.7941,43800.0
2008-09-05 10:15:00,39.88,39.94,39.87,39.88,18900.0,30.7863,30.8327,30.7786,30.7863,18900.0
2008-09-05 10:20:00,39.89,39.95,39.83,39.83,35200.0,30.7941,30.8404,30.7477,30.7477,35200.0
2008-09-05 10:25:00,39.82,39.84,39.71,39.71,85900.0,30.74,30.7555,30.6551,30.6551,85900.0
2008-09-05 10:30:00,39.71,39.73,39.67,39.69,36300.0,30.6551,30.6705,30.6242,30.6397,36300.0
2008-09-05 10:35:00,39.7,39.86,39.7,39.84,18100.0,30.6474,30.7709,30.6474,30.7555,18100.0
2008-09-05 10:40:00,39.82,39.83,39.8,39.82,12300.0,30.74,30.7477,30.7246,30.74,12300.0
2008-09-05 10:45:00,39.82,39.83,39.78,39.8,70000.0,30.74,30.7477,30.7091,30.7246,70000.0
2008-09-05 10:50:00,39.81,39.82,39.79,39.81,65600.0,30.7323,30.74,30.7169,30.7323,65600.0
2008-09-05 10:55:00,39.81,39.83,39.74,39.74,46400.0,30.7323,30.7477,30.6783,30.6783,46400.0
2008-09-05 11:00:00,39.74,39.79,39.7,39.73,40100.0,30.6783,30.7169,30.6474,30.6705,40100.0
2008-09-05 11:05:00,39.73,39.79,39.73,39.73,18600.0,30.6705,30.7169,30.6705,30.6705,18600.0
2008-09-05 11:10:00,39.73,39.76,39.69,39.73,37200.0,30.6705,30.6937,30.6397,30.6705,37200.0
2008-09-05 11:15:00,39.74,39.77,39.71,39.74,50800.0,30.6783,30.7014,30.6551,30.6783,50800.0
2008-09-05 11:20:00,39.73,39.8,39.73,39.79,28400.0,30.6705,30.7246,30.6705,30.7169,28400.0
2008-09-05 11:25:00,39.79,39.83,39.76,39.77,56000.0,30.7169,30.7477,30.6937,30.7014,56000.0
2008-09-05 11:30:00,39.77,39.78,39.72,39.73,41800.0,30.7014,30.7091,30.6628,30.6705,41800.0
2008-09-05 11:35:00,39.73,39.81,39.73,39.78,42300.0,30.6705,30.7323,30.6705,30.7091,42300.0
2008-09-05 11:40:00,39.77,39.85,39.77,39.8,31000.0,30.7014,30.7632,30.7014,30.7246,31000.0
2008-09-05 11:45:00,39.8,39.86,39.8,39.83,15300.0,30.7246,30.7709,30.7246,30.7477,15300.0
2008-09-05 11:50:00,39.84,39.97,39.81,39.97,42600.0,30.7555,30.8558,30.7323,30.8558,42600.0
2008-09-05 11:55:00,39.97,40.05,39.95,39.96,24400.0,30.8558,30.9176,30.8404,30.8481,24400.0
2008-09-05 12:00:00,39.96,40.02,39.96,39.99,28800.0,30.8481,30.8944,30.8481,30.8713,28800.0
2008-09-05 12:05:00,40.0,40.02,39.97,40.01,19500.0,30.879,30.8944,30.8558,30.8867,19500.0
2008-09-05 12:10:00,40.01,40.02,39.89,39.92,27600.0,30.8867,30.8944,30.7941,30.8172,27600.0
2008-09-05 12:15:00,39.92,39.94,39.88,39.88,20500.0,30.8172,30.8327,30.7863,30.7863,20500.0
2008-09-05 12:20:00,39.88,39.88,39.85,39.87,18400.0,30.7863,30.7863,30.7632,30.7786,18400.0
2008-09-05 12:25:00,39.87,39.94,39.86,39.92,48900.0,30.7786,30.8327,30.7709,30.8172,48900.0
2008-09-05 12:30:00,39.92,40.03,39.89,39.89,46300.0,30.8172,30.9021,30.7941,30.7941,46300.0
2008-09-05 12:35:00,39.89,39.95,39.88,39.93,14900.0,30.7941,30.8404,30.7863,30.8249,14900.0
2008-09-05 12:40:00,39.92,39.92,39.87,39.89,34000.0,30.8172,30.8172,30.7786,30.7941,34000.0
2008-09-05 12:45:00,39.89,39.93,39.88,39.91,16500.0,30.7941,30.8249,30.7863,30.8095,16500.0
2008-09-05 12:50:00,39.91,39.91,39.87,39.89,35600.0,30.8095,30.8095,30.7786,30.7941,35600.0
2008-09-05 12:55:00,39.87,39.91,39.86,39.9,39500.0,30.7786,30.8095,30.7709,30.8018,39500.0
2008-09-05 13:00:00,39.91,39.91,39.82,39.83,36500.0,30.8095,30.8095,30.74,30.7477,36500.0
2008-09-05 13:05:00,39.83,39.94,39.83,39.9,37900.0,30.7477,30.8327,30.7477,30.8018,37900.0
2008-09-05 13:10:00,39.9,39.97,39.9,39.96,32500.0,30.8018,30.8558,30.8018,30.8481,32500.0
2008-09-05 13:15:00,39.97,40.0,39.95,39.96,33600.0,30.8558,30.879,30.8404,30.8481,33600.0
2008-09-05 13:20:00,39.95,39.97,39.92,39.96,30000.0,30.8404,30.8558,30.8172,30.8481,30000.0
2008-09-05 13:25:00,39.95,40.17,39.93,40.0,43000.0,30.8404,31.0102,30.8249,30.879,43000.0
2008-09-05 13:30:00,40.01,40.11,39.97,40.11,60600.0,30.8867,30.9639,30.8558,30.9639,60600.0
2008-09-05 13:35:00,40.11,40.11,39.91,39.91,25900.0,30.9639,30.9639,30.8095,30.8095,25900.0
2008-09-05 13:40:00,39.91,40.01,39.91,39.96,60000.0,30.8095,30.8867,30.8095,30.8481,60000.0
2008-09-05 13:45:00,39.96,40.02,39.92,39.94,46100.0,30.8481,30.8944,30.8172,30.8327,46100.0
2008-09-05 13:50:00,39.93,40.0,39.93,39.98,27000.0,30.8249,30.879,30.8249,30.8635,27000.0
2008-09-05 13:55:00,39.98,40.08,39.98,40.08,32600.0,30.8635,30.9407,30.8635,30.9407,32600.0
2008-09-05 14:00:00,40.06,40.08,39.9,39.98,17300.0,30.9253,30.9407,30.8018,30.8635,17300.0
2008-09-05 14:05:00,39.98,40.05,39.97,40.05,20400.0,30.8635,30.9176,30.8558,30.9176,20400.0
2008-09-05 14:10:00,40.05,40.08,39.99,40.06,14100.0,30.9176,30.9407,30.8713,30.9253,14100.0
2008-09-05 14:15:00,40.06,40.12,40.02,40.12,39400.0,30.9253,30.9716,30.8944,30.9716,39400.0
2008-09-05 14:20:00,40.13,40.19,40.06,40.09,43800.0,30.9793,31.0257,30.9253,30.9485,43800.0
2008-09-05 14:25:00,40.08,40.23,40.08,40.23,30200.0,30.9407,31.0565,30.9407,31.0565,30200.0
2008-09-05 14:30:00,40.22,40.23,40.18,40.19,42600.0,31.0488,31.0565,31.0179,31.0257,42600.0
2008-09-05 14:35:00,40.19,40.27,40.17,40.23,38100.0,31.0257,31.0874,31.0102,31.0565,38100.0
2008-09-05 14:40:00,40.24,40.3,40.22,40.3,30500.0,31.0643,31.1106,31.0488,31.1106,30500.0
2008-09-05 14:45:00,40.31,40.37,40.26,40.35,62000.0,31.1183,31.1646,31.0797,31.1492,62000.0
2008-09-05 14:50:00,40.35,40.38,40.28,40.33,29400.0,31.1492,31.1723,31.0951,31.1337,29400.0
2008-09-05 14:55:00,40.35,40.5,40.35,40.48,44100.0,31.1492,31.265,31.1492,31.2495,44100.0
2008-09-05 15:00:00,40.46,40.46,40.39,40.46,60400.0,31.2341,31.2341,31.1801,31.2341,60400.0
2008-09-05 15:05:00,40.46,40.47,40.38,40.4,35600.0,31.2341,31.2418,31.1723,31.1878,35600.0
2008-09-05 15:10:00,40.39,40.39,40.31,40.32,40100.0,31.1801,31.1801,31.1183,31.126,40100.0
2008-09-05 15:15:00,40.32,40.38,40.31,40.36,37600.0,31.126,31.1723,31.1183,31.1569,37600.0
2008-09-05 15:20:00,40.36,40.36,40.27,40.31,46100.0,31.1569,31.1569,31.0874,31.1183,46100.0
2008-09-05 15:25:00,40.3,40.36,40.28,40.32,41000.0,31.1106,31.1569,31.0951,31.126,41000.0
2008-09-05 15:30:00,40.32,40.37,40.29,40.35,48200.0,31.126,31.1646,31.1029,31.1492,48200.0
2008-09-05 15:35:00,40.36,40.44,40.35,40.43,45100.0,31.1569,31.2186,31.1492,31.2109,45100.0
2008-09-05 15:40:00,40.42,40.43,40.34,40.39,48000.0,31.2032,31.2109,31.1415,31.1801,48000.0
2008-09-05 15:45:00,40.4,40.42,39.65,40.29,407300.0,31.1878,31.2032,30.6088,31.1029,407300.0
2008-09-05 15:50:00,40.29,40.47,40.29,40.47,122900.0,31.1029,31.2418,31.1029,31.2418,122900.0
2008-09-05 15:55:00,40.48,40.54,40.45,40.54,148800.0,31.2495,31.2958,31.2264,31.2958,148800.0
2008-09-08 09:30:00,43.96,43.96,43.8,43.81,187600.0,33.936,33.936,33.8125,33.8202,187600.0
2008-09-08 09:35:00,43.8,43.81,43.6,43.62,185600.0,33.8125,33.8202,33.6581,33.6735,185600.0
2008-09-08 09:40:00,43.63,43.65,43.28,43.37,115200.0,33.6812,33.6967,33.4111,33.4805,115200.0
2008-09-08 09:45:00,43.37,43.58,43.0,43.58,261100.0,33.4805,33.6426,33.1949,33.6426,261100.0
2008-09-08 09:50:00,43.57,43.6,43.31,43.31,157600.0,33.6349,33.6581,33.4342,33.4342,157600.0
2008-09-08 09:55:00,43.32,43.47,42.94,42.97,407200.0,33.4419,33.5577,33.1486,33.1717,407200.0
2008-09-08 10:00:00,42.98,43.13,42.83,43.12,50500.0,33.1795,33.2953,33.0637,33.2875,50500.0
2008-09-08 10:05:00,43.12,43.25,43.12,43.2,46400.0,33.2875,33.3879,33.2875,33.3493,46400.0
2008-09-08 10:10:00,43.2,43.21,43.13,43.16,36600.0,33.3493,33.357,33.2953,33.3184,36600.0
2008-09-08 10:15:00,43.14,43.14,43.02,43.05,26300.0,33.303,33.303,33.2103,33.2335,26300.0
2008-09-08 10:20:00,43.04,43.1,43.01,43.08,14600.0,33.2258,33.2721,33.2026,33.2567,14600.0
2008-09-08 10:25:00,43.12,43.14,43.08,43.13,17200.0,33.2875,33.303,33.2567,33.2953,17200.0
2008-09-08 10:30:00,43.13,43.25,43.13,43.18,27700.0,33.2953,33.3879,33.2953,33.3339,27700.0
2008-09-08 10:35:00,43.16,43.29,43.14,43.29,20600.0,33.3184,33.4188,33.303,33.4188,20600.0
2008-09-08 10:40:00,43.29,43.38,43.27,43.38,49700.0,33.4188,33.4883,33.4033,33.4883,49700.0
2008-09-08 10:45:00,43.38,43.49,43.36,43.4,65500.0,33.4883,33.5732,33.4728,33.5037,65500.0
2008-09-08 10:50:00,43.39,43.39,43.13,43.17,323000.0,33.496,33.496,33.2953,33.3261,323000.0
2008-09-08 10:55:00,43.17,43.23,42.92,42.92,115700.0,33.3261,33.3725,33.1331,33.1331,115700.0
2008-09-08 11:00:00,42.91,43.13,42.79,43.08,102700.0,33.1254,33.2953,33.0328,33.2567,102700.0
2008-09-08 11:05:00,43.06,43.2,43.03,43.09,40100.0,33.2412,33.3493,33.2181,33.2644,40100.0
2008-09-08 11:10:00,43.1,43.14,43.06,43.09,123500.0,33.2721,33.303,33.2412,33.2644,123500.0
2008-09-08 11:15:00,43.08,43.1,42.98,42.98,27200.0,33.2567,33.2721,33.1795,33.1795,27200.0
2008-09-08 11:20:00,42.98,43.08,42.93,43.04,44000.0,33.1795,33.2567,33.1409,33.2258,44000.0
2008-09-08 11:25:00,43.05,43.05,42.85,42.87,52600.0,33.2335,33.2335,33.0791,33.0945,52600.0
2008-09-08 11:30:00,42.9,42.95,42.86,42.89,82200.0,33.1177,33.1563,33.0868,33.11,82200.0
2008-09-08 11:35:00,42.89,42.95,42.87,42.9,77400.0,33.11,33.1563,33.0945,33.1177,77400.0
2008-09-08 11:40:00,42.9,42.93,42.79,42.79,65700.0,33.1177,33.1409,33.0328,33.0328,65700.0
2008-09-08 11:45:00,42.84,42.85,42.73,42.77,44700.0,33.0714,33.0791,32.9865,33.0173,44700.0
2008-09-08 11:50:00,42.78,42.88,42.67,42.67,56300.0,33.0251,33.1023,32.9402,32.9402,56300.0
2008-09-08 11:55:00,42.69,42.69,42.52,42.65,78800.0,32.9556,32.9556,32.8244,32.9247,78800.0
2008-09-08 12:00:00,42.65,42.65,42.49,42.49,41100.0,32.9247,32.9247,32.8012,32.8012,41100.0
2008-09-08 12:05:00,42.5,42.5,42.33,42.33,263300.0,32.8089,32.8089,32.6777,32.6777,263300.0
2008-09-08 12:10:00,42.34,42.34,42.09,42.2,101400.0,32.6854,32.6854,32.4924,32.5773,101400.0
2008-09-08 12:15:00,42.22,42.35,42.19,42.35,138600.0,32.5928,32.6931,32.5696,32.6931,138600.0
2008-09-08 12:20:00,42.35,42.42,42.35,42.39,60800.0,32.6931,32.7472,32.6931,32.724,60800.0
2008-09-08 12:25:00,42.39,42.56,42.39,42.46,59800.0,32.724,32.8552,32.724,32.778,59800.0
2008-09-08 12:30:00,42.48,42.75,42.48,42.75,64800.0,32.7935,33.0019,32.7935,33.0019,64800.0
2008-09-08 12:35:00,42.74,42.78,42.69,42.72,52100.0,32.9942,33.0251,32.9556,32.9788,52100.0
2008-09-08 12:40:00,42.72,42.84,42.67,42.68,13200.0,32.9788,33.0714,32.9402,32.9479,13200.0
2008-09-08 12:45:00,42.64,42.75,42.62,42.62,11100.0,32.917,33.0019,32.9016,32.9016,11100.0
2008-09-08 12:50:00,42.62,42.68,42.58,42.63,9600.0,32.9016,32.9479,32.8707,32.9093,9600.0
2008-09-08 12:55:00,42.73,42.79,42.64,42.75,52100.0,32.9865,33.0328,32.917,33.0019,52100.0
2008-09-08 13:00:00,42.76,42.78,42.71,42.76,12900.0,33.0096,33.0251,32.971,33.0096,12900.0
2008-09-08 13:05:00,42.74,42.76,42.62,42.62,22000.0,32.9942,33.0096,32.9016,32.9016,22000.0
2008-09-08 13:10:00,42.61,42.76,42.61,42.74,24600.0,32.8938,33.0096,32.8938,32.9942,24600.0
2008-09-08 13:15:00,42.72,42.72,42.57,42.72,11000.0,32.9788,32.9788,32.863,32.9788,11000.0
2008-09-08 13:20:00,42.7,42.77,42.65,42.77,13600.0,32.9633,33.0173,32.9247,33.0173,13600.0
2008-09-08 13:25:00,42.76,42.77,42.6,42.66,15400.0,33.0096,33.0173,32.8861,32.9324,15400.0
2008-09-08 13:30:00,42.62,42.7,42.59,42.6,11500.0,32.9016,32.9633,32.8784,32.8861,11500.0
2008-09-08 13:35:00,42.64,42.65,42.5,42.55,40800.0,32.917,32.9247,32.8089,32.8475,40800.0
2008-09-08 13:40:00,42.54,42.55,42.38,42.5,37800.0,32.8398,32.8475,32.7163,32.8089,37800.0
2008-09-08 13:45:00,42.5,42.5,42.35,42.35,74400.0,32.8089,32.8089,32.6931,32.6931,74400.0
2008-09-08 13:50:00,42.35,42.35,42.3,42.33,63200.0,32.6931,32.6931,32.6545,32.6777,63200.0
2008-09-08 13:55:00,42.33,42.38,42.28,42.28,30700.0,32.6777,32.7163,32.6391,32.6391,30700.0
2008-09-08 14:00:00,42.28,42.41,42.23,42.41,154100.0,32.6391,32.7394,32.6005,32.7394,154100.0
2008-09-08 14:05:00,42.41,42.54,42.33,42.53,88800.0,32.7394,32.8398,32.6777,32.8321,88800.0
2008-09-08 14:10:00,42.53,42.66,42.48,42.64,193900.0,32.8321,32.9324,32.7935,32.917,193900.0
2008-09-08 14:15:00,42.64,42.65,42.53,42.56,40500.0,32.917,32.9247,32.8321,32.8552,40500.0
2008-09-08 14:20:00,42.56,42.73,42.49,42.71,75600.0,32.8552,32.9865,32.8012,32.971,75600.0
2008-09-08 14:25:00,42.7,42.77,42.69,42.77,74600.0,32.9633,33.0173,32.9556,33.0173,74600.0
2008-09-08 14:30:00,42.77,42.8,42.69,42.75,28400.0,33.0173,33.0405,32.9556,33.0019,28400.0
2008-09-08 14:35:00,42.74,42.82,42.73,42.8,35900.0,32.9942,33.0559,32.9865,33.0405,35900.0
2008-09-08 14:40:00,42.8,42.87,42.79,42.87,42500.0,33.0405,33.0945,33.0328,33.0945,42500.0
2008-09-08 14:45:00,42.86,42.88,42.76,42.76,80800.0,33.0868,33.1023,33.0096,33.0096,80800.0
2008-09-08 14:50:00,42.76,42.84,42.74,42.8,142000.0,33.0096,33.0714,32.9942,33.0405,142000.0
2008-09-08 14:55:00,42.8,42.82,42.77,42.82,65400.0,33.0405,33.0559,33.0173,33.0559,65400.0
2008-09-08 15:00:00,42.81,42.87,42.79,42.85,93200.0,33.0482,33.0945,33.0328,33.0791,93200.0
2008-09-08 15:05:00,42.85,42.85,42.68,42.7,64800.0,33.0791,33.0791,32.9479,32.9633,64800.0
2008-09-08 15:10:00,42.7,42.91,42.66,42.82,52500.0,32.9633,33.1254,32.9324,33.0559,52500.0
2008-09-08 15:15:00,42.82,42.84,42.77,42.83,89200.0,33.0559,33.0714,33.0173,33.0637,89200.0
2008-09-08 15:20:00,42.84,43.0,42.83,42.98,76000.0,33.0714,33.1949,33.0637,33.1795,76000.0
2008-09-08 15:25:00,43.0,43.1,42.95,42.95,121800.0,33.1949,33.2721,33.1563,33.1563,121800.0
2008-09-08 15:30:00,42.97,43.06,42.92,43.04,71100.0,33.1717,33.2412,33.1331,33.2258,71100.0
2008-09-08 15:35:00,43.04,43.1,43.0,43.07,62900.0,33.2258,33.2721,33.1949,33.2489,62900.0
2008-09-08 15:40:00,43.08,43.18,43.05,43.17,100700.0,33.2567,33.3339,33.2335,33.3261,100700.0
2008-09-08 15:45:00,43.17,43.2,43.07,43.1,112200.0,33.3261,33.3493,33.2489,33.2721,112200.0
2008-09-08 15:50:00,43.1,43.14,43.06,43.1,69300.0,33.2721,33.303,33.2412,33.2721,69300.0
2008-09-08 15:55:00,43.1,43.23,43.05,43.05,244000.0,33.2721,33.3725,33.2335,33.2335,244000.0
2008-09-09 09:30:00,42.5,42.87,42.5,42.8,58000.0,32.8089,33.0945,32.8089,33.0405,58000.0
2008-09-09 09:35:00,42.73,42.73,42.34,42.37,119900.0,32.9865,32.9865,32.6854,32.7086,119900.0
2008-09-09 09:40:00,42.35,42.5,42.24,42.44,143300.0,32.6931,32.8089,32.6082,32.7626,143300.0
2008-09-09 09:45:00,42.41,42.7,42.41,42.7,45600.0,32.7394,32.9633,32.7394,32.9633,45600.0
2008-09-09 09:50:00,42.67,42.67,42.57,42.63,28200.0,32.9402,32.9402,32.863,32.9093,28200.0
2008-09-09 09:55:00,42.63,42.66,42.56,42.64,30100.0,32.9093,32.9324,32.8552,32.917,30100.0
2008-09-09 10:00:00,42.63,42.73,42.55,42.73,128700.0,32.9093,32.9865,32.8475,32.9865,128700.0
2008-09-09 10:05:00,42.7,42.79,42.68,42.69,27500.0,32.9633,33.0328,32.9479,32.9556,27500.0
2008-09-09 10:10:00,42.69,42.74,42.55,42.58,46000.0,32.9556,32.9942,32.8475,32.8707,46000.0
2008-09-09 10:15:00,42.58,42.64,42.51,42.51,17600.0,32.8707,32.917,32.8166,32.8166,17600.0
2008-09-09 10:20:00,42.5,42.62,42.5,42.61,38300.0,32.8089,32.9016,32.8089,32.8938,38300.0
2008-09-09 10:25:00,42.6,42.61,42.38,42.43,42600.0,32.8861,32.8938,32.7163,32.7549,42600.0
2008-09-09 10:30:00,42.43,42.43,42.3,42.36,50600.0,32.7549,32.7549,32.6545,32.7008,50600.0
2008-09-09 10:35:00,42.36,42.42,42.3,42.41,30900.0,32.7008,32.7472,32.6545,32.7394,30900.0
2008-09-09 10:40:00,42.42,42.46,42.34,42.35,73900.0,32.7472,32.778,32.6854,32.6931,73900.0
2008-09-09 10:45:00,42.34,42.38,42.21,42.22,53300.0,32.6854,32.7163,32.585,32.5928,53300.0
2008-09-09 10:50:00,42.24,42.27,42.18,42.22,25400.0,32.6082,32.6314,32.5619,32.5928,25400.0
2008-09-09 10:55:00,42.23,42.23,42.02,42.03,28300.0,32.6005,32.6005,32.4384,32.4461,28300.0
2008-09-09 11:00:00,42.03,42.03,41.88,41.97,82500.0,32.4461,32.4461,32.3303,32.3998,82500.0
2008-09-09 11:05:00,41.97,42.01,41.94,41.94,43400.0,32.3998,32.4306,32.3766,32.3766,43400.0
2008-09-09 11:10:00,41.94,41.96,41.72,41.75,150400.0,32.3766,32.3921,32.2068,32.2299,150400.0
2008-09-09 11:15:00,41.76,41.77,41.65,41.77,46300.0,32.2377,32.2454,32.1527,32.2454,46300.0
2008-09-09 11:20:00,41.77,42.04,41.77,42.0,86000.0,32.2454,32.4538,32.2454,32.4229,86000.0
2008-09-09 11:25:00,42.0,42.11,42.0,42.05,103000.0,32.4229,32.5078,32.4229,32.4615,103000.0
2008-09-09 11:30:00,42.05,42.05,41.98,42.0,75900.0,32.4615,32.4615,32.4075,32.4229,75900.0
2008-09-09 11:35:00,42.01,42.05,42.0,42.01,30800.0,32.4306,32.4615,32.4229,32.4306,30800.0
2008-09-09 11:40:00,42.0,42.07,42.0,42.07,92500.0,32.4229,32.477,32.4229,32.477,92500.0
2008-09-09 11:45:00,42.08,42.1,41.85,41.93,213500.0,32.4847,32.5001,32.3071,32.3689,213500.0
2008-09-09 11:50:00,41.94,42.02,41.91,41.94,64900.0,32.3766,32.4384,32.3535,32.3766,64900.0
2008-09-09 11:55:00,41.96,42.01,41.94,41.94,18100.0,32.3921,32.4306,32.3766,32.3766,18100.0
2008-09-09 12:00:00,41.93,42.01,41.91,42.0,15700.0,32.3689,32.4306,32.3535,32.4229,15700.0
2008-09-09 12:05:00,42.0,42.01,41.97,41.98,18000.0,32.4229,32.4306,32.3998,32.4075,18000.0
2008-09-09 12:10:00,41.98,42.03,41.92,41.95,6000.0,32.4075,32.4461,32.3612,32.3843,6000.0
2008-09-09 12:15:00,41.91,41.98,41.83,41.83,35100.0,32.3535,32.4075,32.2917,32.2917,35100.0
2008-09-09 12:20:00,41.83,41.96,41.81,41.94,36200.0,32.2917,32.3921,32.2763,32.3766,36200.0
2008-09-09 12:25:00,41.98,41.98,41.91,41.96,6900.0,32.4075,32.4075,32.3535,32.3921,6900.0
2008-09-09 12:30:00,41.95,42.07,41.95,42.06,22000.0,32.3843,32.477,32.3843,32.4692,22000.0
2008-09-09 12:35:00,42.06,42.09,42.0,42.03,88800.0,32.4692,32.4924,32.4229,32.4461,88800.0
2008-09-09 12:40:00,42.04,42.13,42.01,42.11,61700.0,32.4538,32.5233,32.4306,32.5078,61700.0
2008-09-09 12:45:00,42.12,42.19,42.08,42.16,9500.0,32.5156,32.5696,32.4847,32.5464,9500.0
2008-09-09 12:50:00,42.15,42.18,42.04,42.1,32400.0,32.5387,32.5619,32.4538,32.5001,32400.0
2008-09-09 12:55:00,42.11,42.12,42.02,42.04,18100.0,32.5078,32.5156,32.4384,32.4538,18100.0
2008-09-09 13:00:00,42.04,42.15,42.02,42.15,23200.0,32.4538,32.5387,32.4384,32.5387,23200.0
2008-09-09 13:05:00,42.14,42.2,42.13,42.17,9100.0,32.531,32.5773,32.5233,32.5542,9100.0
2008-09-09 13:10:00,42.13,42.14,42.04,42.09,17100.0,32.5233,32.531,32.4538,32.4924,17100.0
2008-09-09 13:15:00,42.07,42.2,42.04,42.2,14400.0,32.477,32.5773,32.4538,32.5773,14400.0
2008-09-09 13:20:00,42.22,42.25,42.15,42.2,83800.0,32.5928,32.6159,32.5387,32.5773,83800.0
2008-09-09 13:25:00,42.2,42.2,42.04,42.05,47100.0,32.5773,32.5773,32.4538,32.4615,47100.0
2008-09-09 13:30:00,42.04,42.08,41.95,42.01,22300.0,32.4538,32.4847,32.3843,32.4306,22300.0
2008-09-09 13:35:00,42.02,42.02,41.91,41.98,15700.0,32.4384,32.4384,32.3535,32.4075,15700.0
2008-09-09 13:40:00,41.95,41.98,41.89,41.96,33800.0,32.3843,32.4075,32.338,32.3921,33800.0
2008-09-09 13:45:00,41.95,41.97,41.87,41.88,40300.0,32.3843,32.3998,32.3226,32.3303,40300.0
2008-09-09 13:50:00,41.9,41.93,41.87,41.9,17800.0,32.3457,32.3689,32.3226,32.3457,17800.0
2008-09-09 13:55:00,41.89,41.89,41.85,41.86,31000.0,32.338,32.338,32.3071,32.3149,31000.0
2008-09-09 14:00:00,41.83,41.9,41.8,41.89,14000.0,32.2917,32.3457,32.2685,32.338,14000.0
2008-09-09 14:05:00,41.88,41.89,41.79,41.86,6400.0,32.3303,32.338,32.2608,32.3149,6400.0
2008-09-09 14:10:00,41.87,41.89,41.78,41.83,14500.0,32.3226,32.338,32.2531,32.2917,14500.0
2008-09-09 14:15:00,41.84,41.87,41.73,41.78,11400.0,32.2994,32.3226,32.2145,32.2531,11400.0
2008-09-09 14:20:00,41.81,41.82,41.71,41.78,9200.0,32.2763,32.284,32.1991,32.2531,9200.0
2008-09-09 14:25:00,41.8,41.86,41.79,41.79,30300.0,32.2685,32.3149,32.2608,32.2608,30300.0
2008-09-09 14:30:00,41.78,41.81,41.62,41.62,28200.0,32.2531,32.2763,32.1296,32.1296,28200.0
2008-09-09 14:35:00,41.62,41.63,41.52,41.52,55400.0,32.1296,32.1373,32.0524,32.0524,55400.0
2008-09-09 14:40:00,41.52,41.58,41.45,41.58,74200.0,32.0524,32.0987,31.9983,32.0987,74200.0
2008-09-09 14:45:00,41.58,41.68,41.46,41.68,49100.0,32.0987,32.1759,32.0061,32.1759,49100.0
2008-09-09 14:50:00,41.67,41.71,41.56,41.58,41200.0,32.1682,32.1991,32.0833,32.0987,41200.0
2008-09-09 14:55:00,41.58,41.62,41.46,41.51,40900.0,32.0987,32.1296,32.0061,32.0447,40900.0
2008-09-09 15:00:00,41.53,41.6,41.39,41.39,97000.0,32.0601,32.1141,31.952,31.952,97000.0
2008-09-09 15:05:00,41.4,41.47,41.34,41.43,255000.0,31.9597,32.0138,31.9134,31.9829,255000.0
2008-09-09 15:10:00,41.43,41.48,41.37,41.42,121300.0,31.9829,32.0215,31.9366,31.9752,121300.0
2008-09-09 15:15:00,41.42,41.52,41.41,41.47,91300.0,31.9752,32.0524,31.9675,32.0138,91300.0
2008-09-09 15:20:00,41.47,41.58,41.44,41.55,73800.0,32.0138,32.0987,31.9906,32.0755,73800.0
2008-09-09 15:25:00,41.56,41.61,41.55,41.61,64200.0,32.0833,32.1219,32.0755,32.1219,64200.0
2008-09-09 15:30:00,41.62,41.81,41.62,41.68,69300.0,32.1296,32.2763,32.1296,32.1759,69300.0
2008-09-09 15:35:00,41.68,41.71,41.62,41.71,56600.0,32.1759,32.1991,32.1296,32.1991,56600.0
2008-09-09 15:40:00,41.71,41.71,41.54,41.65,92000.0,32.1991,32.1991,32.0678,32.1527,92000.0
2008-09-09 15:45:00,41.63,41.68,41.6,41.63,60000.0,32.1373,32.1759,32.1141,32.1373,60000.0
2008-09-09 15:50:00,41.64,41.65,41.59,41.61,165900.0,32.145,32.1527,32.1064,32.1219,165900.0
2008-09-09 15:55:00,41.61,41.65,41.5,41.5,201600.0,32.1219,32.1527,32.0369,32.0369,201600.0
2008-09-10 09:30:00,43.08,43.14,42.92,43.01,65700.0,33.2567,33.303,33.1331,33.2026,65700.0
2008-09-10 09:35:00,43.01,43.01,42.71,42.71,78200.0,33.2026,33.2026,32.971,32.971,78200.0
2008-09-10 09:40:00,42.71,42.93,42.65,42.85,107300.0,32.971,33.1409,32.9247,33.0791,107300.0
2008-09-10 09:45:00,42.85,43.03,42.85,43.0,91500.0,33.0791,33.2181,33.0791,33.1949,91500.0
2008-09-10 09:50:00,42.99,43.22,42.95,43.05,135100.0,33.1872,33.3647,33.1563,33.2335,135100.0
2008-09-10 09:55:00,43.08,43.14,43.01,43.08,90000.0,33.2567,33.303,33.2026,33.2567,90000.0
2008-09-10 10:00:00,43.08,43.11,43.01,43.07,84900.0,33.2567,33.2798,33.2026,33.2489,84900.0
2008-09-10 10:05:00,43.07,43.16,43.04,43.13,25600.0,33.2489,33.3184,33.2258,33.2953,25600.0
2008-09-10 10:10:00,43.13,43.15,42.96,43.01,52600.0,33.2953,33.3107,33.164,33.2026,52600.0
2008-09-10 10:15:00,43.05,43.07,42.89,42.89,46600.0,33.2335,33.2489,33.11,33.11,46600.0
2008-09-10 10:20:00,42.89,42.95,42.84,42.88,21300.0,33.11,33.1563,33.0714,33.1023,21300.0
2008-09-10 10:25:00,42.9,42.96,42.84,42.94,20300.0,33.1177,33.164,33.0714,33.1486,20300.0
2008-09-10 10:30:00,42.95,43.01,42.9,42.96,13200.0,33.1563,33.2026,33.1177,33.164,13200.0
2008-09-10 10:35:00,42.93,43.07,42.89,42.95,21400.0,33.1409,33.2489,33.11,33.1563,21400.0
2008-09-10 10:40:00,42.94,42.96,42.9,42.91,3800.0,33.1486,33.164,33.1177,33.1254,3800.0
2008-09-10 10:45:00,42.9,42.92,42.8,42.89,28700.0,33.1177,33.1331,33.0405,33.11,28700.0
2008-09-10 10:50:00,42.89,42.89,42.73,42.73,43000.0,33.11,33.11,32.9865,32.9865,43000.0
2008-09-10 10:55:00,42.73,42.75,42.62,42.73,26100.0,32.9865,33.0019,32.9016,32.9865,26100.0
2008-09-10 11:00:00,42.72,42.72,42.59,42.72,14100.0,32.9788,32.9788,32.8784,32.9788,14100.0
2008-09-10 11:05:00,42.67,42.79,42.67,42.71,8900.0,32.9402,33.0328,32.9402,32.971,8900.0
2008-09-10 11:10:00,42.69,42.76,42.67,42.72,44800.0,32.9556,33.0096,32.9402,32.9788,44800.0
2008-09-10 11:15:00,42.7,42.77,42.67,42.74,23800.0,32.9633,33.0173,32.9402,32.9942,23800.0
2008-09-10 11:20:00,42.73,42.75,42.64,42.66,14500.0,32.9865,33.0019,32.917,32.9324,14500.0
2008-09-10 11:25:00,42.67,42.67,42.55,42.57,33800.0,32.9402,32.9402,32.8475,32.863,33800.0
2008-09-10 11:30:00,42.56,42.85,42.54,42.79,44600.0,32.8552,33.0791,32.8398,33.0328,44600.0
2008-09-10 11:35:00,42.8,42.84,42.75,42.82,33500.0,33.0405,33.0714,33.0019,33.0559,33500.0
2008-09-10 11:40:00,42.81,42.94,42.81,42.88,86800.0,33.0482,33.1486,33.0482,33.1023,86800.0
2008-09-10 11:45:00,42.89,42.92,42.84,42.92,56800.0,33.11,33.1331,33.0714,33.1331,56800.0
2008-09-10 11:50:00,42.94,43.03,42.86,42.88,41000.0,33.1486,33.2181,33.0868,33.1023,41000.0
2008-09-10 11:55:00,42.88,42.95,42.85,42.86,12400.0,33.1023,33.1563,33.0791,33.0868,12400.0
2008-09-10 12:00:00,42.88,42.92,42.85,42.87,63800.0,33.1023,33.1331,33.0791,33.0945,63800.0
2008-09-10 12:05:00,42.88,43.03,42.88,43.0,53200.0,33.1023,33.2181,33.1023,33.1949,53200.0
2008-09-10 12:10:00,42.99,43.04,42.92,42.93,44100.0,33.1872,33.2258,33.1331,33.1409,44100.0
2008-09-10 12:15:00,42.93,43.03,42.92,43.0,5400.0,33.1409,33.2181,33.1331,33.1949,5400.0
2008-09-10 12:20:00,43.01,43.04,42.95,42.95,9200.0,33.2026,33.2258,33.1563,33.1563,9200.0
2008-09-10 12:25:00,42.94,42.99,42.92,42.99,4600.0,33.1486,33.1872,33.1331,33.1872,4600.0
2008-09-10 12:30:00,42.97,43.02,42.97,43.0,14000.0,33.1717,33.2103,33.1717,33.1949,14000.0
2008-09-10 12:35:00,43.01,43.18,43.01,43.18,61600.0,33.2026,33.3339,33.2026,33.3339,61600.0
2008-09-10 12:40:00,43.19,43.2,43.1,43.1,40700.0,33.3416,33.3493,33.2721,33.2721,40700.0
2008-09-10 12:45:00,43.12,43.13,42.99,43.11,82100.0,33.2875,33.2953,33.1872,33.2798,82100.0
2008-09-10 12:50:00,43.11,43.13,43.09,43.13,7700.0,33.2798,33.2953,33.2644,33.2953,7700.0
2008-09-10 12:55:00,43.12,43.14,43.06,43.1,21700.0,33.2875,33.303,33.2412,33.2721,21700.0
2008-09-10 13:00:00,43.09,43.09,43.02,43.05,9700.0,33.2644,33.2644,33.2103,33.2335,9700.0
2008-09-10 13:05:00,43.05,43.07,42.96,42.96,4500.0,33.2335,33.2489,33.164,33.164,4500.0
2008-09-10 13:10:00,42.96,43.0,42.95,42.97,5900.0,33.164,33.1949,33.1563,33.1717,5900.0
2008-09-10 13:15:00,42.95,43.01,42.94,42.98,4800.0,33.1563,33.2026,33.1486,33.1795,4800.0
2008-09-10 13:20:00,42.98,43.05,42.96,43.01,15400.0,33.1795,33.2335,33.164,33.2026,15400.0
2008-09-10 13:25:00,43.01,43.01,42.96,43.0,6000.0,33.2026,33.2026,33.164,33.1949,6000.0
2008-09-10 13:30:00,43.0,43.0,42.94,42.95,26900.0,33.1949,33.1949,33.1486,33.1563,26900.0
2008-09-10 13:35:00,42.96,43.07,42.96,43.07,35900.0,33.164,33.2489,33.164,33.2489,35900.0
2008-09-10 13:40:00,43.07,43.07,43.01,43.01,10300.0,33.2489,33.2489,33.2026,33.2026,10300.0
2008-09-10 13:45:00,43.01,43.02,42.94,42.94,17700.0,33.2026,33.2103,33.1486,33.1486,17700.0
2008-09-10 13:50:00,42.94,42.96,42.89,42.95,7700.0,33.1486,33.164,33.11,33.1563,7700.0
2008-09-10 13:55:00,42.98,43.02,42.92,42.92,22400.0,33.1795,33.2103,33.1331,33.1331,22400.0
2008-09-10 14:00:00,42.92,43.01,42.92,42.93,11600.0,33.1331,33.2026,33.1331,33.1409,11600.0
2008-09-10 14:05:00,42.92,43.06,42.91,43.04,12600.0,33.1331,33.2412,33.1254,33.2258,12600.0
2008-09-10 14:10:00,43.05,43.14,43.05,43.09,37000.0,33.2335,33.303,33.2335,33.2644,37000.0
2008-09-10 14:15:00,43.1,43.32,43.1,43.31,76300.0,33.2721,33.4419,33.2721,33.4342,76300.0
2008-09-10 14:20:00,43.3,43.33,43.26,43.29,26400.0,33.4265,33.4497,33.3956,33.4188,26400.0
2008-09-10 14:25:00,43.29,43.32,43.21,43.24,57000.0,33.4188,33.4419,33.357,33.3802,57000.0
2008-09-10 14:30:00,43.23,43.36,43.22,43.34,62000.0,33.3725,33.4728,33.3647,33.4574,62000.0
2008-09-10 14:35:00,43.35,43.42,43.32,43.37,68300.0,33.4651,33.5191,33.4419,33.4805,68300.0
2008-09-10 14:40:00,43.38,43.41,43.33,43.34,55000.0,33.4883,33.5114,33.4497,33.4574,55000.0
2008-09-10 14:45:00,43.33,43.37,43.29,43.35,23700.0,33.4497,33.4805,33.4188,33.4651,23700.0
2008-09-10 14:50:00,43.34,43.35,43.21,43.23,18400.0,33.4574,33.4651,33.357,33.3725,18400.0
2008-09-10 14:55:00,43.23,43.23,43.14,43.18,28600.0,33.3725,33.3725,33.303,33.3339,28600.0
2008-09-10 15:00:00,43.19,43.27,43.16,43.21,27100.0,33.3416,33.4033,33.3184,33.357,27100.0
2008-09-10 15:05:00,43.2,43.33,43.2,43.26,19100.0,33.3493,33.4497,33.3493,33.3956,19100.0
2008-09-10 15:10:00,43.25,43.31,43.18,43.3,22000.0,33.3879,33.4342,33.3339,33.4265,22000.0
2008-09-10 15:15:00,43.3,43.44,43.3,43.43,56200.0,33.4265,33.5346,33.4265,33.5269,56200.0
2008-09-10 15:20:00,43.42,43.43,43.33,43.38,78200.0,33.5191,33.5269,33.4497,33.4883,78200.0
2008-09-10 15:25:00,43.39,43.41,43.31,43.4,54600.0,33.496,33.5114,33.4342,33.5037,54600.0
2008-09-10 15:30:00,43.41,43.42,43.32,43.34,66900.0,33.5114,33.5191,33.4419,33.4574,66900.0
2008-09-10 15:35:00,43.34,43.34,43.17,43.17,47000.0,33.4574,33.4574,33.3261,33.3261,47000.0
2008-09-10 15:40:00,43.16,43.26,43.15,43.26,49600.0,33.3184,33.3956,33.3107,33.3956,49600.0
2008-09-10 15:45:00,43.28,43.28,43.14,43.16,60200.0,33.4111,33.4111,33.303,33.3184,60200.0
2008-09-10 15:50:00,43.15,43.23,43.08,43.11,84400.0,33.3107,33.3725,33.2567,33.2798,84400.0
2008-09-10 15:55:00,43.11,43.16,42.97,43.15,150000.0,33.2798,33.3184,33.1717,33.3107,150000.0
2008-09-11 09:30:00,41.44,41.59,41.33,41.34,56600.0,31.9906,32.1064,31.9057,31.9134,56600.0
2008-09-11 09:35:00,41.34,41.53,41.34,41.43,148300.0,31.9134,32.0601,31.9134,31.9829,148300.0
2008-09-11 09:40:00,41.46,41.48,41.29,41.29,44200.0,32.0061,32.0215,31.8748,31.8748,44200.0
2008-09-11 09:45:00,41.29,41.34,41.22,41.23,54200.0,31.8748,31.9134,31.8208,31.8285,54200.0
2008-09-11 09:50:00,41.22,41.34,41.22,41.33,26400.0,31.8208,31.9134,31.8208,31.9057,26400.0
2008-09-11 09:55:00,41.32,41.37,41.27,41.33,37300.0,31.898,31.9366,31.8594,31.9057,37300.0
2008-09-11 10:00:00,41.34,41.53,41.33,41.36,84600.0,31.9134,32.0601,31.9057,31.9289,84600.0
2008-09-11 10:05:00,41.38,41.44,41.38,41.44,97300.0,31.9443,31.9906,31.9443,31.9906,97300.0
2008-09-11 10:10:00,41.45,41.53,41.44,41.52,78700.0,31.9983,32.0601,31.9906,32.0524,78700.0
2008-09-11 10:15:00,41.54,41.6,41.37,41.4,64200.0,32.0678,32.1141,31.9366,31.9597,64200.0
2008-09-11 10:20:00,41.39,41.48,41.37,41.48,53500.0,31.952,32.0215,31.9366,32.0215,53500.0
2008-09-11 10:25:00,41.5,41.57,41.48,41.5,77800.0,32.0369,32.091,32.0215,32.0369,77800.0
2008-09-11 10:30:00,41.5,41.53,41.39,41.42,27600.0,32.0369,32.0601,31.952,31.9752,27600.0
2008-09-11 10:35:00,41.43,41.49,41.41,41.48,35600.0,31.9829,32.0292,31.9675,32.0215,35600.0
2008-09-11 10:40:00,41.49,41.63,41.49,41.63,30500.0,32.0292,32.1373,32.0292,32.1373,30500.0
2008-09-11 10:45:00,41.64,41.73,41.64,41.72,53600.0,32.145,32.2145,32.145,32.2068,53600.0
2008-09-11 10:50:00,41.72,41.99,41.72,41.93,97400.0,32.2068,32.4152,32.2068,32.3689,97400.0
2008-09-11 10:55:00,41.93,41.95,41.85,41.91,63800.0,32.3689,32.3843,32.3071,32.3535,63800.0
2008-09-11 11:00:00,41.91,42.0,41.9,41.93,27200.0,32.3535,32.4229,32.3457,32.3689,27200.0
2008-09-11 11:05:00,41.93,42.04,41.85,41.86,37300.0,32.3689,32.4538,32.3071,32.3149,37300.0
2008-09-11 11:10:00,41.85,41.85,41.73,41.81,32500.0,32.3071,32.3071,32.2145,32.2763,32500.0
2008-09-11 11:15:00,41.82,41.88,41.77,41.77,22000.0,32.284,32.3303,32.2454,32.2454,22000.0
2008-09-11 11:20:00,41.78,41.82,41.76,41.8,28500.0,32.2531,32.284,32.2377,32.2685,28500.0
2008-09-11 11:25:00,41.78,41.8,41.75,41.78,12100.0,32.2531,32.2685,32.2299,32.2531,12100.0
2008-09-11 11:30:00,41.79,42.09,41.78,42.07,21600.0,32.2608,32.4924,32.2531,32.477,21600.0
2008-09-11 11:35:00,42.07,42.09,42.01,42.01,12900.0,32.477,32.4924,32.4306,32.4306,12900.0
2008-09-11 11:40:00,42.01,42.07,41.97,42.06,30200.0,32.4306,32.477,32.3998,32.4692,30200.0
2008-09-11 11:45:00,42.04,42.08,42.03,42.08,32700.0,32.4538,32.4847,32.4461,32.4847,32700.0
2008-09-11 11:50:00,42.08,42.22,42.06,42.18,17000.0,32.4847,32.5928,32.4692,32.5619,17000.0
2008-09-11 11:55:00,42.19,42.25,42.14,42.19,30200.0,32.5696,32.6159,32.531,32.5696,30200.0
2008-09-11 12:00:00,42.2,42.34,42.2,42.28,56300.0,32.5773,32.6854,32.5773,32.6391,56300.0
2008-09-11 12:05:00,42.28,42.3,42.2,42.2,48300.0,32.6391,32.6545,32.5773,32.5773,48300.0
2008-09-11 12:10:00,42.21,42.24,42.16,42.18,17000.0,32.585,32.6082,32.5464,32.5619,17000.0
2008-09-11 12:15:00,42.18,42.21,42.12,42.12,33000.0,32.5619,32.585,32.5156,32.5156,33000.0
2008-09-11 12:20:00,42.11,42.2,42.09,42.15,18800.0,32.5078,32.5773,32.4924,32.5387,18800.0
2008-09-11 12:25:00,42.14,42.15,42.08,42.09,12800.0,32.531,32.5387,32.4847,32.4924,12800.0
2008-09-11 12:30:00,42.09,42.18,41.99,42.18,66500.0,32.4924,32.5619,32.4152,32.5619,66500.0
2008-09-11 12:35:00,42.2,42.22,42.07,42.07,100000.0,32.5773,32.5928,32.477,32.477,100000.0
2008-09-11 12:40:00,42.07,42.1,41.98,42.06,47900.0,32.477,32.5001,32.4075,32.4692,47900.0
2008-09-11 12:45:00,42.04,42.1,42.01,42.01,28800.0,32.4538,32.5001,32.4306,32.4306,28800.0
2008-09-11 12:50:00,42.02,42.08,41.98,42.06,51500.0,32.4384,32.4847,32.4075,32.4692,51500.0
2008-09-11 12:55:00,42.06,42.1,41.99,41.99,36400.0,32.4692,32.5001,32.4152,32.4152,36400.0
2008-09-11 13:00:00,41.99,42.04,41.94,41.95,38700.0,32.4152,32.4538,32.3766,32.3843,38700.0
2008-09-11 13:05:00,41.95,41.99,41.89,41.93,79100.0,32.3843,32.4152,32.338,32.3689,79100.0
2008-09-11 13:10:00,41.92,41.94,41.86,41.93,21600.0,32.3612,32.3766,32.3149,32.3689,21600.0
2008-09-11 13:15:00,41.92,41.93,41.8,41.85,66200.0,32.3612,32.3689,32.2685,32.3071,66200.0
2008-09-11 13:20:00,41.84,41.86,41.75,41.76,69400.0,32.2994,32.3149,32.2299,32.2377,69400.0
2008-09-11 13:25:00,41.76,41.97,41.74,41.96,56200.0,32.2377,32.3998,32.2222,32.3921,56200.0
2008-09-11 13:30:00,41.96,42.06,41.95,41.99,27300.0,32.3921,32.4692,32.3843,32.4152,27300.0
2008-09-11 13:35:00,42.0,42.1,41.99,42.07,28800.0,32.4229,32.5001,32.4152,32.477,28800.0
2008-09-11 13:40:00,42.04,42.11,41.99,42.1,13300.0,32.4538,32.5078,32.4152,32.5001,13300.0
2008-09-11 13:45:00,42.08,42.08,42.0,42.02,9700.0,32.4847,32.4847,32.4229,32.4384,9700.0
2008-09-11 13:50:00,42.06,42.25,42.06,42.25,16900.0,32.4692,32.6159,32.4692,32.6159,16900.0
2008-09-11 13:55:00,42.25,42.25,42.12,42.12,13900.0,32.6159,32.6159,32.5156,32.5156,13900.0
2008-09-11 14:00:00,42.12,42.19,42.07,42.19,10600.0,32.5156,32.5696,32.477,32.5696,10600.0
2008-09-11 14:05:00,42.2,42.31,42.2,42.25,71500.0,32.5773,32.6622,32.5773,32.6159,71500.0
2008-09-11 14:10:00,42.25,42.26,42.15,42.18,28700.0,32.6159,32.6236,32.5387,32.5619,28700.0
2008-09-11 14:15:00,42.18,42.32,42.15,42.28,48300.0,32.5619,32.67,32.5387,32.6391,48300.0
2008-09-11 14:20:00,42.29,42.4,42.29,42.36,65200.0,32.6468,32.7317,32.6468,32.7008,65200.0
2008-09-11 14:25:00,42.35,42.35,42.27,42.32,28900.0,32.6931,32.6931,32.6314,32.67,28900.0
2008-09-11 14:30:00,42.28,42.29,42.2,42.25,17600.0,32.6391,32.6468,32.5773,32.6159,17600.0
2008-09-11 14:35:00,42.22,42.27,42.18,42.19,28800.0,32.5928,32.6314,32.5619,32.5696,28800.0
2008-09-11 14:40:00,42.19,42.21,42.11,42.19,28500.0,32.5696,32.585,32.5078,32.5696,28500.0
2008-09-11 14:45:00,42.2,42.33,42.2,42.3,17100.0,32.5773,32.6777,32.5773,32.6545,17100.0
2008-09-11 14:50:00,42.31,42.35,42.24,42.33,38600.0,32.6622,32.6931,32.6082,32.6777,38600.0
2008-09-11 14:55:00,42.33,42.33,42.17,42.19,14800.0,32.6777,32.6777,32.5542,32.5696,14800.0
2008-09-11 15:00:00,42.16,42.32,42.16,42.21,16400.0,32.5464,32.67,32.5464,32.585,16400.0
2008-09-11 15:05:00,42.25,42.38,42.25,42.36,45000.0,32.6159,32.7163,32.6159,32.7008,45000.0
2008-09-11 15:10:00,42.35,42.35,42.2,42.2,45900.0,32.6931,32.6931,32.5773,32.5773,45900.0
2008-09-11 15:15:00,42.15,42.25,42.03,42.03,45300.0,32.5387,32.6159,32.4461,32.4461,45300.0
2008-09-11 15:20:00,42.04,42.12,42.04,42.05,39600.0,32.4538,32.5156,32.4538,32.4615,39600.0
2008-09-11 15:25:00,42.05,42.1,41.92,41.92,51200.0,32.4615,32.5001,32.3612,32.3612,51200.0
2008-09-11 15:30:00,41.95,42.1,41.85,42.02,69400.0,32.3843,32.5001,32.3071,32.4384,69400.0
2008-09-11 15:35:00,42.04,42.09,41.99,42.05,80500.0,32.4538,32.4924,32.4152,32.4615,80500.0
2008-09-11 15:40:00,42.05,42.21,41.98,42.16,125200.0,32.4615,32.585,32.4075,32.5464,125200.0
2008-09-11 15:45:00,42.16,42.24,42.15,42.23,113000.0,32.5464,32.6082,32.5387,32.6005,113000.0
2008-09-11 15:50:00,42.23,42.39,42.22,42.36,172000.0,32.6005,32.724,32.5928,32.7008,172000.0
2008-09-11 15:55:00,42.36,42.58,42.33,42.44,88100.0,32.7008,32.8707,32.6777,32.7626,88100.0
2008-09-12 09:30:00,42.16,42.62,42.16,42.44,38500.0,32.5464,32.9016,32.5464,32.7626,38500.0
2008-09-12 09:35:00,42.42,42.44,42.25,42.28,65300.0,32.7472,32.7626,32.6159,32.6391,65300.0
2008-09-12 09:40:00,42.29,42.6,42.25,42.56,61600.0,32.6468,32.8861,32.6159,32.8552,61600.0
2008-09-12 09:45:00,42.54,42.54,42.32,42.36,44000.0,32.8398,32.8398,32.67,32.7008,44000.0
2008-09-12 09:50:00,42.38,42.58,42.29,42.56,93900.0,32.7163,32.8707,32.6468,32.8552,93900.0
2008-09-12 09:55:00,42.55,42.69,42.49,42.51,65000.0,32.8475,32.9556,32.8012,32.8166,65000.0
2008-09-12 10:00:00,42.52,42.68,42.52,42.68,101500.0,32.8244,32.9479,32.8244,32.9479,101500.0
2008-09-12 10:05:00,42.69,42.78,42.67,42.73,76200.0,32.9556,33.0251,32.9402,32.9865,76200.0
2008-09-12 10:10:00,42.73,42.77,42.59,42.69,108500.0,32.9865,33.0173,32.8784,32.9556,108500.0
2008-09-12 10:15:00,42.68,42.81,42.66,42.81,64000.0,32.9479,33.0482,32.9324,33.0482,64000.0
2008-09-12 10:20:00,42.81,42.92,42.76,42.88,74600.0,33.0482,33.1331,33.0096,33.1023,74600.0
2008-09-12 10:25:00,42.87,42.94,42.85,42.86,61100.0,33.0945,33.1486,33.0791,33.0868,61100.0
2008-09-12 10:30:00,42.87,42.88,42.78,42.78,46300.0,33.0945,33.1023,33.0251,33.0251,46300.0
2008-09-12 10:35:00,42.78,42.8,42.7,42.77,72800.0,33.0251,33.0405,32.9633,33.0173,72800.0
2008-09-12 10:40:00,42.77,42.94,42.77,42.94,49900.0,33.0173,33.1486,33.0173,33.1486,49900.0
2008-09-12 10:45:00,42.95,43.0,42.9,42.99,95300.0,33.1563,33.1949,33.1177,33.1872,95300.0
2008-09-12 10:50:00,42.98,43.0,42.94,42.94,55100.0,33.1795,33.1949,33.1486,33.1486,55100.0
2008-09-12 10:55:00,42.95,43.02,42.89,43.02,144700.0,33.1563,33.2103,33.11,33.2103,144700.0
2008-09-12 11:00:00,43.02,43.15,43.02,43.13,69400.0,33.2103,33.3107,33.2103,33.2953,69400.0
2008-09-12 11:05:00,43.13,43.13,43.03,43.07,67800.0,33.2953,33.2953,33.2181,33.2489,67800.0
2008-09-12 11:10:00,43.06,43.21,43.04,43.21,30000.0,33.2412,33.357,33.2258,33.357,30000.0
2008-09-12 11:15:00,43.22,43.34,43.22,43.31,59500.0,33.3647,33.4574,33.3647,33.4342,59500.0
2008-09-12 11:20:00,43.32,43.4,43.31,43.4,101400.0,33.4419,33.5037,33.4342,33.5037,101400.0
2008-09-12 11:25:00,43.41,43.45,43.39,43.4,83600.0,33.5114,33.5423,33.496,33.5037,83600.0
2008-09-12 11:30:00,43.39,43.39,43.22,43.24,85500.0,33.496,33.496,33.3647,33.3802,85500.0
2008-09-12 11:35:00,43.26,43.35,43.25,43.35,75100.0,33.3956,33.4651,33.3879,33.4651,75100.0
2008-09-12 11:40:00,43.35,43.35,43.17,43.26,35000.0,33.4651,33.4651,33.3261,33.3956,35000.0
2008-09-12 11:45:00,43.25,43.31,43.17,43.28,24800.0,33.3879,33.4342,33.3261,33.4111,24800.0
2008-09-12 11:50:00,43.27,43.27,43.16,43.17,15600.0,33.4033,33.4033,33.3184,33.3261,15600.0
2008-09-12 11:55:00,43.21,43.21,43.14,43.21,27600.0,33.357,33.357,33.303,33.357,27600.0
2008-09-12 12:00:00,43.22,43.29,43.21,43.21,22700.0,33.3647,33.4188,33.357,33.357,22700.0
2008-09-12 12:05:00,43.22,43.25,43.1,43.17,37100.0,33.3647,33.3879,33.2721,33.3261,37100.0
2008-09-12 12:10:00,43.17,43.2,43.1,43.14,23900.0,33.3261,33.3493,33.2721,33.303,23900.0
2008-09-12 12:15:00,43.14,43.3,43.13,43.29,21300.0,33.303,33.4265,33.2953,33.4188,21300.0
2008-09-12 12:20:00,43.31,43.31,43.16,43.16,16600.0,33.4342,33.4342,33.3184,33.3184,16600.0
2008-09-12 12:25:00,43.16,43.26,43.11,43.22,27000.0,33.3184,33.3956,33.2798,33.3647,27000.0
2008-09-12 12:30:00,43.23,43.24,43.18,43.22,23900.0,33.3725,33.3802,33.3339,33.3647,23900.0
2008-09-12 12:35:00,43.21,43.25,43.14,43.15,23700.0,33.357,33.3879,33.303,33.3107,23700.0
2008-09-12 12:40:00,43.17,43.22,43.15,43.15,13400.0,33.3261,33.3647,33.3107,33.3107,13400.0
2008-09-12 12:45:00,43.14,43.14,42.93,43.01,26700.0,33.303,33.303,33.1409,33.2026,26700.0
2008-09-12 12:50:00,43.02,43.05,42.87,42.91,38300.0,33.2103,33.2335,33.0945,33.1254,38300.0
2008-09-12 12:55:00,42.9,42.97,42.88,42.93,29900.0,33.1177,33.1717,33.1023,33.1409,29900.0
2008-09-12 13:00:00,42.91,42.95,42.89,42.94,65600.0,33.1254,33.1563,33.11,33.1486,65600.0
2008-09-12 13:05:00,42.94,42.94,42.88,42.91,21400.0,33.1486,33.1486,33.1023,33.1254,21400.0
2008-09-12 13:10:00,42.91,42.92,42.8,42.82,44900.0,33.1254,33.1331,33.0405,33.0559,44900.0
2008-09-12 13:15:00,42.83,42.92,42.82,42.89,58200.0,33.0637,33.1331,33.0559,33.11,58200.0
2008-09-12 13:20:00,42.89,42.92,42.86,42.86,31600.0,33.11,33.1331,33.0868,33.0868,31600.0
2008-09-12 13:25:00,42.87,43.06,42.87,43.03,33600.0,33.0945,33.2412,33.0945,33.2181,33600.0
2008-09-12 13:30:00,43.03,43.08,43.0,43.07,30600.0,33.2181,33.2567,33.1949,33.2489,30600.0
2008-09-12 13:35:00,43.08,43.11,42.99,43.06,18100.0,33.2567,33.2798,33.1872,33.2412,18100.0
2008-09-12 13:40:00,43.07,43.13,42.96,43.07,33100.0,33.2489,33.2953,33.164,33.2489,33100.0
2008-09-12 13:45:00,43.07,43.17,43.04,43.15,29500.0,33.2489,33.3261,33.2258,33.3107,29500.0
2008-09-12 13:50:00,43.15,43.25,43.12,43.22,30800.0,33.3107,33.3879,33.2875,33.3647,30800.0
2008-09-12 13:55:00,43.23,43.25,43.19,43.25,18300.0,33.3725,33.3879,33.3416,33.3879,18300.0
2008-09-12 14:00:00,43.25,43.27,43.02,43.08,40500.0,33.3879,33.4033,33.2103,33.2567,40500.0
2008-09-12 14:05:00,43.09,43.14,43.08,43.11,18600.0,33.2644,33.303,33.2567,33.2798,18600.0
2008-09-12 14:10:00,43.11,43.14,43.05,43.09,42100.0,33.2798,33.303,33.2335,33.2644,42100.0
2008-09-12 14:15:00,43.09,43.13,43.05,43.08,35700.0,33.2644,33.2953,33.2335,33.2567,35700.0
2008-09-12 14:20:00,43.09,43.25,43.09,43.17,30300.0,33.2644,33.3879,33.2644,33.3261,30300.0
2008-09-12 14:25:00,43.16,43.16,43.05,43.1,35200.0,33.3184,33.3184,33.2335,33.2721,35200.0
2008-09-12 14:30:00,43.1,43.13,43.04,43.09,23000.0,33.2721,33.2953,33.2258,33.2644,23000.0
2008-09-12 14:35:00,43.1,43.24,43.07,43.24,23400.0,33.2721,33.3802,33.2489,33.3802,23400.0
2008-09-12 14:40:00,43.24,43.34,43.23,43.26,45000.0,33.3802,33.4574,33.3725,33.3956,45000.0
2008-09-12 14:45:00,43.28,43.31,43.22,43.29,44400.0,33.4111,33.4342,33.3647,33.4188,44400.0
2008-09-12 14:50:00,43.29,43.3,43.19,43.27,16800.0,33.4188,33.4265,33.3416,33.4033,16800.0
2008-09-12 14:55:00,43.29,43.48,43.29,43.43,60000.0,33.4188,33.5655,33.4188,33.5269,60000.0
2008-09-12 15:00:00,43.44,43.45,43.36,43.39,51400.0,33.5346,33.5423,33.4728,33.496,51400.0
2008-09-12 15:05:00,43.38,43.47,43.34,43.4,42900.0,33.4883,33.5577,33.4574,33.5037,42900.0
2008-09-12 15:10:00,43.4,43.49,43.37,43.46,73400.0,33.5037,33.5732,33.4805,33.55,73400.0
2008-09-12 15:15:00,43.47,43.56,43.45,43.46,66300.0,33.5577,33.6272,33.5423,33.55,66300.0
2008-09-12 15:20:00,43.46,43.55,43.45,43.55,139700.0,33.55,33.6195,33.5423,33.6195,139700.0
2008-09-12 15:25:00,43.54,43.56,43.39,43.43,116500.0,33.6118,33.6272,33.496,33.5269,116500.0
2008-09-12 15:30:00,43.44,43.5,43.35,43.36,36100.0,33.5346,33.5809,33.4651,33.4728,36100.0
2008-09-12 15:35:00,43.35,43.35,43.21,43.27,64600.0,33.4651,33.4651,33.357,33.4033,64600.0
2008-09-12 15:40:00,43.26,43.43,43.26,43.36,46300.0,33.3956,33.5269,33.3956,33.4728,46300.0
2008-09-12 15:45:00,43.38,43.46,43.38,43.39,68600.0,33.4883,33.55,33.4883,33.496,68600.0
2008-09-12 15:50:00,43.39,43.49,43.35,43.49,74700.0,33.496,33.5732,33.4651,33.5732,74700.0
2008-09-12 15:55:00,43.5,43.62,43.48,43.52,139500.0,33.5809,33.6735,33.5655,33.5963,139500.0
2008-09-15 09:30:00,41.53,41.77,41.51,41.77,46600.0,32.0601,32.2454,32.0447,32.2454,46600.0
2008-09-15 09:35:00,41.79,41.86,41.6,41.6,62900.0,32.2608,32.3149,32.1141,32.1141,62900.0
2008-09-15 09:40:00,41.61,42.04,41.57,41.99,41400.0,32.1219,32.4538,32.091,32.4152,41400.0
2008-09-15 09:45:00,42.0,42.22,42.0,42.07,117000.0,32.4229,32.5928,32.4229,32.477,117000.0
2008-09-15 09:50:00,42.07,42.07,41.81,41.82,94200.0,32.477,32.477,32.2763,32.284,94200.0
2008-09-15 09:55:00,41.82,41.82,41.57,41.63,45400.0,32.284,32.284,32.091,32.1373,45400.0
2008-09-15 10:00:00,41.65,41.95,41.6,41.94,36600.0,32.1527,32.3843,32.1141,32.3766,36600.0
2008-09-15 10:05:00,41.94,42.04,41.88,41.96,15800.0,32.3766,32.4538,32.3303,32.3921,15800.0
2008-09-15 10:10:00,41.96,42.26,41.92,42.15,111100.0,32.3921,32.6236,32.3612,32.5387,111100.0
2008-09-15 10:15:00,42.15,42.28,42.12,42.2,49700.0,32.5387,32.6391,32.5156,32.5773,49700.0
2008-09-15 10:20:00,42.19,42.2,41.98,41.99,31700.0,32.5696,32.5773,32.4075,32.4152,31700.0
2008-09-15 10:25:00,42.0,42.16,41.99,42.11,13200.0,32.4229,32.5464,32.4152,32.5078,13200.0
2008-09-15 10:30:00,42.15,42.27,42.08,42.27,37900.0,32.5387,32.6314,32.4847,32.6314,37900.0
2008-09-15 10:35:00,42.28,42.3,42.16,42.18,35300.0,32.6391,32.6545,32.5464,32.5619,35300.0
2008-09-15 10:40:00,42.15,42.16,42.09,42.16,20600.0,32.5387,32.5464,32.4924,32.5464,20600.0
2008-09-15 10:45:00,42.15,42.22,42.1,42.18,57400.0,32.5387,32.5928,32.5001,32.5619,57400.0
2008-09-15 10:50:00,42.18,42.33,42.16,42.29,44000.0,32.5619,32.6777,32.5464,32.6468,44000.0
2008-09-15 10:55:00,42.27,42.27,42.17,42.21,17400.0,32.6314,32.6314,32.5542,32.585,17400.0
2008-09-15 11:00:00,42.22,42.22,42.11,42.13,21400.0,32.5928,32.5928,32.5078,32.5233,21400.0
2008-09-15 11:05:00,42.06,42.23,42.05,42.17,101500.0,32.4692,32.6005,32.4615,32.5542,101500.0
2008-09-15 11:10:00,42.18,42.21,42.13,42.2,5900.0,32.5619,32.585,32.5233,32.5773,5900.0
2008-09-15 11:15:00,42.19,42.2,42.13,42.19,13100.0,32.5696,32.5773,32.5233,32.5696,13100.0
2008-09-15 11:20:00,42.18,42.26,42.02,42.02,10100.0,32.5619,32.6236,32.4384,32.4384,10100.0
2008-09-15 11:25:00,42.02,42.04,41.94,41.97,16700.0,32.4384,32.4538,32.3766,32.3998,16700.0
2008-09-15 11:30:00,41.97,42.03,41.95,41.96,26600.0,32.3998,32.4461,32.3843,32.3921,26600.0
2008-09-15 11:35:00,41.95,41.98,41.83,41.94,9000.0,32.3843,32.4075,32.2917,32.3766,9000.0
2008-09-15 11:40:00,41.93,41.93,41.78,41.78,21800.0,32.3689,32.3689,32.2531,32.2531,21800.0
2008-09-15 11:45:00,41.78,41.84,41.76,41.82,54700.0,32.2531,32.2994,32.2377,32.284,54700.0
2008-09-15 11:50:00,41.8,41.85,41.7,41.73,19100.0,32.2685,32.3071,32.1913,32.2145,19100.0
2008-09-15 11:55:00,41.74,41.82,41.69,41.8,30100.0,32.2222,32.284,32.1836,32.2685,30100.0
2008-09-15 12:00:00,41.81,42.01,41.79,41.93,18400.0,32.2763,32.4306,32.2608,32.3689,18400.0
2008-09-15 12:05:00,41.92,41.97,41.87,41.95,19200.0,32.3612,32.3998,32.3226,32.3843,19200.0
2008-09-15 12:10:00,41.95,42.18,41.92,42.0,24500.0,32.3843,32.5619,32.3612,32.4229,24500.0
2008-09-15 12:15:00,42.0,42.15,41.87,42.15,14100.0,32.4229,32.5387,32.3226,32.5387,14100.0
2008-09-15 12:20:00,42.2,42.32,42.14,42.17,15100.0,32.5773,32.67,32.531,32.5542,15100.0
2008-09-15 12:25:00,42.12,42.13,42.0,42.06,7200.0,32.5156,32.5233,32.4229,32.4692,7200.0
2008-09-15 12:30:00,42.12,42.12,41.99,42.02,11600.0,32.5156,32.5156,32.4152,32.4384,11600.0
2008-09-15 12:35:00,42.01,42.02,41.94,42.0,5800.0,32.4306,32.4384,32.3766,32.4229,5800.0
2008-09-15 12:40:00,41.99,42.03,41.92,41.94,17300.0,32.4152,32.4461,32.3612,32.3766,17300.0
2008-09-15 12:45:00,41.96,42.16,41.94,41.99,18400.0,32.3921,32.5464,32.3766,32.4152,18400.0
2008-09-15 12:50:00,41.99,42.15,41.95,42.1,15700.0,32.4152,32.5387,32.3843,32.5001,15700.0
2008-09-15 12:55:00,42.1,42.18,42.07,42.08,13000.0,32.5001,32.5619,32.477,32.4847,13000.0
2008-09-15 13:00:00,42.01,42.2,42.01,42.2,17500.0,32.4306,32.5773,32.4306,32.5773,17500.0
2008-09-15 13:05:00,42.21,42.26,42.1,42.1,22400.0,32.585,32.6236,32.5001,32.5001,22400.0
2008-09-15 13:10:00,42.1,42.15,41.97,41.97,12500.0,32.5001,32.5387,32.3998,32.3998,12500.0
2008-09-15 13:15:00,42.0,42.06,42.0,42.02,6500.0,32.4229,32.4692,32.4229,32.4384,6500.0
2008-09-15 13:20:00,42.03,42.08,41.99,42.01,6200.0,32.4461,32.4847,32.4152,32.4306,6200.0
2008-09-15 13:25:00,42.02,42.02,41.86,41.89,6700.0,32.4384,32.4384,32.3149,32.338,6700.0
2008-09-15 13:30:00,41.9,41.91,41.79,41.81,19700.0,32.3457,32.3535,32.2608,32.2763,19700.0
2008-09-15 13:35:00,41.79,41.79,41.67,41.68,16000.0,32.2608,32.2608,32.1682,32.1759,16000.0
2008-09-15 13:40:00,41.67,41.87,41.5,41.58,79300.0,32.1682,32.3226,32.0369,32.0987,79300.0
2008-09-15 13:45:00,41.58,41.65,41.52,41.53,17200.0,32.0987,32.1527,32.0524,32.0601,17200.0
2008-09-15 13:50:00,41.54,41.54,41.44,41.48,32400.0,32.0678,32.0678,31.9906,32.0215,32400.0
2008-09-15 13:55:00,41.49,41.74,41.46,41.72,28600.0,32.0292,32.2222,32.0061,32.2068,28600.0
2008-09-15 14:00:00,41.72,41.81,41.7,41.71,14700.0,32.2068,32.2763,32.1913,32.1991,14700.0
2008-09-15 14:05:00,41.73,41.78,41.6,41.64,22700.0,32.2145,32.2531,32.1141,32.145,22700.0
2008-09-15 14:10:00,41.64,41.73,41.64,41.7,12500.0,32.145,32.2145,32.145,32.1913,12500.0
2008-09-15 14:15:00,41.66,41.86,41.66,41.71,47400.0,32.1605,32.3149,32.1605,32.1991,47400.0
2008-09-15 14:20:00,41.7,41.77,41.67,41.73,37600.0,32.1913,32.2454,32.1682,32.2145,37600.0
2008-09-15 14:25:00,41.73,41.75,41.51,41.57,79900.0,32.2145,32.2299,32.0447,32.091,79900.0
2008-09-15 14:30:00,41.56,41.64,41.53,41.56,25900.0,32.0833,32.145,32.0601,32.0833,25900.0
2008-09-15 14:35:00,41.55,41.65,41.55,41.56,55700.0,32.0755,32.1527,32.0755,32.0833,55700.0
2008-09-15 14:40:00,41.57,41.59,41.31,41.42,52100.0,32.091,32.1064,31.8903,31.9752,52100.0
2008-09-15 14:45:00,41.41,41.49,41.34,41.42,45200.0,31.9675,32.0292,31.9134,31.9752,45200.0
2008-09-15 14:50:00,41.44,41.59,41.43,41.5,38100.0,31.9906,32.1064,31.9829,32.0369,38100.0
2008-09-15 14:55:00,41.52,41.52,41.38,41.43,83400.0,32.0524,32.0524,31.9443,31.9829,83400.0
2008-09-15 15:00:00,41.44,41.45,41.32,41.35,34700.0,31.9906,31.9983,31.898,31.9211,34700.0
2008-09-15 15:05:00,41.33,41.4,41.23,41.28,40800.0,31.9057,31.9597,31.8285,31.8671,40800.0
2008-09-15 15:10:00,41.26,41.31,41.14,41.18,63600.0,31.8517,31.8903,31.759,31.7899,63600.0
2008-09-15 15:15:00,41.17,41.17,41.0,41.0,68300.0,31.7822,31.7822,31.651,31.651,68300.0
2008-09-15 15:20:00,41.0,41.15,41.0,41.07,70200.0,31.651,31.7668,31.651,31.705,70200.0
2008-09-15 15:25:00,41.07,41.15,40.99,41.11,85400.0,31.705,31.7668,31.6432,31.7359,85400.0
2008-09-15 15:30:00,41.13,41.72,41.1,41.7,114800.0,31.7513,32.2068,31.7282,32.1913,114800.0
2008-09-15 15:35:00,41.69,41.76,41.63,41.71,139600.0,32.1836,32.2377,32.1373,32.1991,139600.0
2008-09-15 15:40:00,41.71,41.83,41.65,41.77,171700.0,32.1991,32.2917,32.1527,32.2454,171700.0
2008-09-15 15:45:00,41.78,41.78,41.58,41.59,280200.0,32.2531,32.2531,32.0987,32.1064,280200.0
2008-09-15 15:50:00,41.58,41.58,40.93,41.21,184900.0,32.0987,32.0987,31.5969,31.8131,184900.0
2008-09-15 15:55:00,41.2,41.52,41.1,41.24,180700.0,31.8053,32.0524,31.7282,31.8362,180700.0
2008-09-16 09:30:00,38.05,38.31,38.0,38.22,53900.0,29.3736,29.5743,29.335,29.5049,53900.0
2008-09-16 09:35:00,38.27,38.36,38.05,38.23,119900.0,29.5435,29.6129,29.3736,29.5126,119900.0
2008-09-16 09:40:00,38.23,38.71,38.2,38.64,135700.0,29.5126,29.8831,29.4894,29.8291,135700.0
2008-09-16 09:45:00,38.64,38.77,38.57,38.69,56700.0,29.8291,29.9295,29.7751,29.8677,56700.0
2008-09-16 09:50:00,38.69,38.72,38.44,38.46,86100.0,29.8677,29.8909,29.6747,29.6901,86100.0
2008-09-16 09:55:00,38.45,38.5,38.28,38.38,35400.0,29.6824,29.721,29.5512,29.6284,35400.0
2008-09-16 10:00:00,38.4,38.57,38.35,38.57,65100.0,29.6438,29.7751,29.6052,29.7751,65100.0
2008-09-16 10:05:00,38.57,38.89,38.57,38.87,82600.0,29.7751,30.0221,29.7751,30.0066,82600.0
2008-09-16 10:10:00,38.87,39.1,38.79,39.07,64600.0,30.0066,30.1842,29.9449,30.161,64600.0
2008-09-16 10:15:00,39.05,39.13,38.88,38.89,75400.0,30.1456,30.2074,30.0144,30.0221,75400.0
2008-09-16 10:20:00,38.86,39.12,38.86,39.05,125800.0,29.9989,30.1996,29.9989,30.1456,125800.0
2008-09-16 10:25:00,39.04,39.12,38.95,39.11,78100.0,30.1379,30.1996,30.0684,30.1919,78100.0
2008-09-16 10:30:00,39.1,39.17,39.05,39.11,90400.0,30.1842,30.2382,30.1456,30.1919,90400.0
2008-09-16 10:35:00,39.08,39.21,39.05,39.08,45500.0,30.1688,30.2691,30.1456,30.1688,45500.0
2008-09-16 10:40:00,39.05,39.06,38.88,38.91,58300.0,30.1456,30.1533,30.0144,30.0375,58300.0
2008-09-16 10:45:00,38.94,38.97,38.89,38.95,24700.0,30.0607,30.0838,30.0221,30.0684,24700.0
2008-09-16 10:50:00,38.97,39.34,38.8,39.34,68600.0,30.0838,30.3695,29.9526,30.3695,68600.0
2008-09-16 10:55:00,39.34,39.42,39.26,39.27,101400.0,30.3695,30.4312,30.3077,30.3154,101400.0
2008-09-16 11:00:00,39.3,39.65,39.28,39.6,91700.0,30.3386,30.6088,30.3232,30.5702,91700.0
2008-09-16 11:05:00,39.58,39.66,39.42,39.45,88200.0,30.5548,30.6165,30.4312,30.4544,88200.0
2008-09-16 11:10:00,39.43,39.55,39.35,39.44,130100.0,30.439,30.5316,30.3772,30.4467,130100.0
2008-09-16 11:15:00,39.42,39.42,39.19,39.21,149600.0,30.4312,30.4312,30.2537,30.2691,149600.0
2008-09-16 11:20:00,39.2,39.27,38.91,38.98,69600.0,30.2614,30.3154,30.0375,30.0916,69600.0
2008-09-16 11:25:00,38.99,39.09,38.98,38.98,85700.0,30.0993,30.1765,30.0916,30.0916,85700.0
2008-09-16 11:30:00,38.99,39.13,38.99,39.05,81800.0,30.0993,30.2074,30.0993,30.1456,81800.0
2008-09-16 11:35:00,39.04,39.13,38.98,39.03,32900.0,30.1379,30.2074,30.0916,30.1302,32900.0
2008-09-16 11:40:00,39.01,39.12,38.95,39.09,39700.0,30.1147,30.1996,30.0684,30.1765,39700.0
2008-09-16 11:45:00,39.1,39.26,39.1,39.23,44500.0,30.1842,30.3077,30.1842,30.2846,44500.0
2008-09-16 11:50:00,39.24,39.36,39.24,39.27,26300.0,30.2923,30.3849,30.2923,30.3154,26300.0
2008-09-16 11:55:00,39.26,39.48,39.22,39.4,37900.0,30.3077,30.4776,30.2768,30.4158,37900.0
2008-09-16 12:00:00,39.4,39.66,39.34,39.37,73800.0,30.4158,30.6165,30.3695,30.3926,73800.0
2008-09-16 12:05:00,39.37,39.41,39.26,39.39,34200.0,30.3926,30.4235,30.3077,30.4081,34200.0
2008-09-16 12:10:00,39.39,39.4,39.31,39.35,17400.0,30.4081,30.4158,30.3463,30.3772,17400.0
2008-09-16 12:15:00,39.37,39.61,39.33,39.57,21600.0,30.3926,30.5779,30.3618,30.547,21600.0
2008-09-16 12:20:00,39.56,39.67,39.44,39.6,51500.0,30.5393,30.6242,30.4467,30.5702,51500.0
2008-09-16 12:25:00,39.6,39.66,39.43,39.55,66300.0,30.5702,30.6165,30.439,30.5316,66300.0
2008-09-16 12:30:00,39.49,39.57,39.32,39.36,72500.0,30.4853,30.547,30.354,30.3849,72500.0
2008-09-16 12:35:00,39.36,39.37,39.3,39.31,30400.0,30.3849,30.3926,30.3386,30.3463,30400.0
2008-09-16 12:40:00,39.31,39.4,39.29,39.36,62800.0,30.3463,30.4158,30.3309,30.3849,62800.0
2008-09-16 12:45:00,39.35,39.37,39.26,39.29,26000.0,30.3772,30.3926,30.3077,30.3309,26000.0
2008-09-16 12:50:00,39.28,39.39,39.24,39.33,38900.0,30.3232,30.4081,30.2923,30.3618,38900.0
2008-09-16 12:55:00,39.32,39.4,39.32,39.4,60600.0,30.354,30.4158,30.354,30.4158,60600.0
2008-09-16 13:00:00,39.4,39.41,39.34,39.37,50800.0,30.4158,30.4235,30.3695,30.3926,50800.0
2008-09-16 13:05:00,39.38,39.47,39.35,39.45,27400.0,30.4004,30.4698,30.3772,30.4544,27400.0
2008-09-16 13:10:00,39.45,39.49,39.41,39.49,41300.0,30.4544,30.4853,30.4235,30.4853,41300.0
2008-09-16 13:15:00,39.48,39.53,39.44,39.49,75500.0,30.4776,30.5162,30.4467,30.4853,75500.0
2008-09-16 13:20:00,39.49,39.6,39.49,39.54,46100.0,30.4853,30.5702,30.4853,30.5239,46100.0
2008-09-16 13:25:00,39.53,39.54,39.43,39.52,29400.0,30.5162,30.5239,30.439,30.5084,29400.0
2008-09-16 13:30:00,39.51,39.53,39.5,39.51,17100.0,30.5007,30.5162,30.493,30.5007,17100.0
2008-09-16 13:35:00,39.53,39.55,39.45,39.5,19000.0,30.5162,30.5316,30.4544,30.493,19000.0
2008-09-16 13:40:00,39.49,39.49,39.4,39.46,61300.0,30.4853,30.4853,30.4158,30.4621,61300.0
2008-09-16 13:45:00,39.46,39.48,39.37,39.38,85300.0,30.4621,30.4776,30.3926,30.4004,85300.0
2008-09-16 13:50:00,39.38,39.4,39.29,39.4,40300.0,30.4004,30.4158,30.3309,30.4158,40300.0
2008-09-16 13:55:00,39.41,39.43,39.33,39.36,28800.0,30.4235,30.439,30.3618,30.3849,28800.0
2008-09-16 14:00:00,39.34,39.38,39.29,39.29,16800.0,30.3695,30.4004,30.3309,30.3309,16800.0
2008-09-16 14:05:00,39.3,39.42,39.24,39.4,57600.0,30.3386,30.4312,30.2923,30.4158,57600.0
2008-09-16 14:10:00,39.41,39.44,38.98,39.05,197300.0,30.4235,30.4467,30.0916,30.1456,197300.0
2008-09-16 14:15:00,39.05,39.25,38.93,39.01,142000.0,30.1456,30.3,30.053,30.1147,142000.0
2008-09-16 14:20:00,39.01,39.01,38.78,38.85,78700.0,30.1147,30.1147,29.9372,29.9912,78700.0
2008-09-16 14:25:00,38.86,38.92,38.73,38.86,96800.0,29.9989,30.0452,29.8986,29.9989,96800.0
2008-09-16 14:30:00,38.88,39.12,38.88,38.91,69000.0,30.0144,30.1996,30.0144,30.0375,69000.0
2008-09-16 14:35:00,38.91,39.62,38.79,39.62,163000.0,30.0375,30.5856,29.9449,30.5856,163000.0
2008-09-16 14:40:00,39.64,39.65,39.34,39.51,101500.0,30.6011,30.6088,30.3695,30.5007,101500.0
2008-09-16 14:45:00,39.5,39.82,39.5,39.72,152100.0,30.493,30.74,30.493,30.6628,152100.0
2008-09-16 14:50:00,39.74,39.88,39.64,39.8,112700.0,30.6783,30.7863,30.6011,30.7246,112700.0
2008-09-16 14:55:00,39.81,40.06,39.81,40.0,183800.0,30.7323,30.9253,30.7323,30.879,183800.0
2008-09-16 15:00:00,40.01,40.04,39.84,39.88,91400.0,30.8867,30.9099,30.7555,30.7863,91400.0
2008-09-16 15:05:00,39.88,40.05,39.87,40.05,150800.0,30.7863,30.9176,30.7786,30.9176,150800.0
2008-09-16 15:10:00,40.03,40.26,40.01,40.26,280000.0,30.9021,31.0797,30.8867,31.0797,280000.0
2008-09-16 15:15:00,40.27,40.4,40.21,40.4,67700.0,31.0874,31.1878,31.0411,31.1878,67700.0
2008-09-16 15:20:00,40.4,40.42,40.21,40.26,83900.0,31.1878,31.2032,31.0411,31.0797,83900.0
2008-09-16 15:25:00,40.26,40.29,39.93,39.93,82300.0,31.0797,31.1029,30.8249,30.8249,82300.0
2008-09-16 15:30:00,39.93,39.97,39.82,39.84,118400.0,30.8249,30.8558,30.74,30.7555,118400.0
2008-09-16 15:35:00,39.86,40.18,39.86,40.1,93100.0,30.7709,31.0179,30.7709,30.9562,93100.0
2008-09-16 15:40:00,40.12,40.18,39.94,40.0,194300.0,30.9716,31.0179,30.8327,30.879,194300.0
2008-09-16 15:45:00,40.01,40.18,39.87,40.18,201300.0,30.8867,31.0179,30.7786,31.0179,201300.0
2008-09-16 15:50:00,40.19,40.24,39.89,39.92,119000.0,31.0257,31.0643,30.7941,30.8172,119000.0
2008-09-16 15:55:00,39.93,40.0,39.85,39.9,367100.0,30.8249,30.879,30.7632,30.8018,367100.0
2008-09-17 09:30:00,40.5,40.5,39.95,39.95,264800.0,31.265,31.265,30.8404,30.8404,264800.0
2008-09-17 09:35:00,39.98,40.03,39.88,40.0,269400.0,30.8635,30.9021,30.7863,30.879,269400.0
2008-09-17 09:40:00,40.0,40.22,39.96,40.13,303700.0,30.879,31.0488,30.8481,30.9793,303700.0
2008-09-17 09:45:00,40.13,40.23,40.12,40.18,96100.0,30.9793,31.0565,30.9716,31.0179,96100.0
2008-09-17 09:50:00,40.17,40.31,40.11,40.31,94600.0,31.0102,31.1183,30.9639,31.1183,94600.0
2008-09-17 09:55:00,40.32,40.38,40.18,40.19,95100.0,31.126,31.1723,31.0179,31.0257,95100.0
2008-09-17 10:00:00,40.19,40.3,40.19,40.21,96500.0,31.0257,31.1106,31.0257,31.0411,96500.0
2008-09-17 10:05:00,40.21,40.21,40.04,40.14,27200.0,31.0411,31.0411,30.9099,30.9871,27200.0
2008-09-17 10:10:00,40.15,40.22,40.0,40.05,32100.0,30.9948,31.0488,30.879,30.9176,32100.0
2008-09-17 10:15:00,40.06,40.1,39.92,39.96,50400.0,30.9253,30.9562,30.8172,30.8481,50400.0
2008-09-17 10:20:00,39.95,39.95,39.72,39.72,102700.0,30.8404,30.8404,30.6628,30.6628,102700.0
2008-09-17 10:25:00,39.72,39.74,39.69,39.72,12500.0,30.6628,30.6783,30.6397,30.6628,12500.0
2008-09-17 10:30:00,39.72,39.8,39.6,39.63,83400.0,30.6628,30.7246,30.5702,30.5933,83400.0
2008-09-17 10:35:00,39.62,39.66,39.35,39.43,102800.0,30.5856,30.6165,30.3772,30.439,102800.0
2008-09-17 10:40:00,39.4,39.47,39.34,39.42,85300.0,30.4158,30.4698,30.3695,30.4312,85300.0
2008-09-17 10:45:00,39.43,39.52,39.38,39.42,66800.0,30.439,30.5084,30.4004,30.4312,66800.0
2008-09-17 10:50:00,39.44,39.47,39.38,39.45,57500.0,30.4467,30.4698,30.4004,30.4544,57500.0
2008-09-17 10:55:00,39.44,39.45,39.31,39.39,46200.0,30.4467,30.4544,30.3463,30.4081,46200.0
2008-09-17 11:00:00,39.4,39.49,39.35,39.35,69300.0,30.4158,30.4853,30.3772,30.3772,69300.0
2008-09-17 11:05:00,39.3,39.35,39.2,39.26,35400.0,30.3386,30.3772,30.2614,30.3077,35400.0
2008-09-17 11:10:00,39.26,39.34,39.15,39.15,33200.0,30.3077,30.3695,30.2228,30.2228,33200.0
2008-09-17 11:15:00,39.15,39.17,39.06,39.06,99000.0,30.2228,30.2382,30.1533,30.1533,99000.0
2008-09-17 11:20:00,39.06,39.16,39.04,39.05,167300.0,30.1533,30.2305,30.1379,30.1456,167300.0
2008-09-17 11:25:00,39.02,39.04,38.67,38.68,116900.0,30.1224,30.1379,29.8523,29.86,116900.0
2008-09-17 11:30:00,38.69,38.7,38.49,38.68,228900.0,29.8677,29.8754,29.7133,29.86,228900.0
2008-09-17 11:35:00,38.64,38.72,38.48,38.59,253300.0,29.8291,29.8909,29.7056,29.7905,253300.0
2008-09-17 11:40:00,38.59,38.66,38.47,38.56,56500.0,29.7905,29.8445,29.6979,29.7673,56500.0
2008-09-17 11:45:00,38.57,38.75,38.57,38.63,67800.0,29.7751,29.914,29.7751,29.8214,67800.0
2008-09-17 11:50:00,38.64,38.72,38.59,38.71,90500.0,29.8291,29.8909,29.7905,29.8831,90500.0
2008-09-17 11:55:00,38.69,38.74,38.63,38.73,89700.0,29.8677,29.9063,29.8214,29.8986,89700.0
2008-09-17 12:00:00,38.72,38.72,38.38,38.38,62700.0,29.8909,29.8909,29.6284,29.6284,62700.0
2008-09-17 12:05:00,38.38,38.46,38.28,38.41,78400.0,29.6284,29.6901,29.5512,29.6515,78400.0
2008-09-17 12:10:00,38.41,38.46,38.37,38.46,83100.0,29.6515,29.6901,29.6207,29.6901,83100.0
2008-09-17 12:15:00,38.45,38.59,38.39,38.49,35100.0,29.6824,29.7905,29.6361,29.7133,35100.0
2008-09-17 12:20:00,38.51,38.64,38.46,38.54,60400.0,29.7287,29.8291,29.6901,29.7519,60400.0
2008-09-17 12:25:00,38.52,38.53,38.33,38.35,56500.0,29.7365,29.7442,29.5898,29.6052,56500.0
2008-09-17 12:30:00,38.34,38.57,38.32,38.57,70800.0,29.5975,29.7751,29.5821,29.7751,70800.0
2008-09-17 12:35:00,38.57,38.69,38.54,38.58,53100.0,29.7751,29.8677,29.7519,29.7828,53100.0
2008-09-17 12:40:00,38.57,38.87,38.48,38.83,83700.0,29.7751,30.0066,29.7056,29.9758,83700.0
2008-09-17 12:45:00,38.82,38.83,38.7,38.77,62200.0,29.9681,29.9758,29.8754,29.9295,62200.0
2008-09-17 12:50:00,38.77,38.77,38.56,38.73,34600.0,29.9295,29.9295,29.7673,29.8986,34600.0
2008-09-17 12:55:00,38.74,38.79,38.64,38.65,24300.0,29.9063,29.9449,29.8291,29.8368,24300.0
2008-09-17 13:00:00,38.65,38.84,38.62,38.83,47300.0,29.8368,29.9835,29.8137,29.9758,47300.0
2008-09-17 13:05:00,38.82,38.83,38.66,38.66,37100.0,29.9681,29.9758,29.8445,29.8445,37100.0
2008-09-17 13:10:00,38.66,38.71,38.56,38.56,60800.0,29.8445,29.8831,29.7673,29.7673,60800.0
2008-09-17 13:15:00,38.56,38.6,38.49,38.49,39800.0,29.7673,29.7982,29.7133,29.7133,39800.0
2008-09-17 13:20:00,38.5,38.7,38.5,38.61,48500.0,29.721,29.8754,29.721,29.8059,48500.0
2008-09-17 13:25:00,38.61,38.61,38.34,38.36,47700.0,29.8059,29.8059,29.5975,29.6129,47700.0
2008-09-17 13:30:00,38.35,38.35,38.17,38.17,100900.0,29.6052,29.6052,29.4663,29.4663,100900.0
2008-09-17 13:35:00,38.17,38.17,37.94,38.03,105600.0,29.4663,29.4663,29.2887,29.3582,105600.0
2008-09-17 13:40:00,38.05,38.14,37.97,38.12,92500.0,29.3736,29.4431,29.3119,29.4277,92500.0
2008-09-17 13:45:00,38.1,38.1,37.98,38.01,73700.0,29.4122,29.4122,29.3196,29.3428,73700.0
2008-09-17 13:50:00,38.01,38.15,38.0,38.1,81600.0,29.3428,29.4508,29.335,29.4122,81600.0
2008-09-17 13:55:00,38.09,38.39,38.08,38.24,71300.0,29.4045,29.6361,29.3968,29.5203,71300.0
2008-09-17 14:00:00,38.25,38.46,38.24,38.4,94400.0,29.528,29.6901,29.5203,29.6438,94400.0
2008-09-17 14:05:00,38.4,38.55,38.38,38.54,51000.0,29.6438,29.7596,29.6284,29.7519,51000.0
2008-09-17 14:10:00,38.54,38.55,38.4,38.4,52600.0,29.7519,29.7596,29.6438,29.6438,52600.0
2008-09-17 14:15:00,38.4,38.57,38.31,38.57,97100.0,29.6438,29.7751,29.5743,29.7751,97100.0
2008-09-17 14:20:00,38.58,38.75,38.56,38.67,75300.0,29.7828,29.914,29.7673,29.8523,75300.0
2008-09-17 14:25:00,38.66,39.11,38.58,39.11,100100.0,29.8445,30.1919,29.7828,30.1919,100100.0
2008-09-17 14:30:00,39.15,39.26,39.0,39.25,48200.0,30.2228,30.3077,30.107,30.3,48200.0
2008-09-17 14:35:00,39.25,39.34,39.06,39.31,83900.0,30.3,30.3695,30.1533,30.3463,83900.0
2008-09-17 14:40:00,39.32,39.32,39.08,39.08,100400.0,30.354,30.354,30.1688,30.1688,100400.0
2008-09-17 14:45:00,39.08,39.21,39.02,39.02,93600.0,30.1688,30.2691,30.1224,30.1224,93600.0
2008-09-17 14:50:00,39.0,39.0,38.79,38.88,72300.0,30.107,30.107,29.9449,30.0144,72300.0
2008-09-17 14:55:00,38.86,38.97,38.7,38.95,101300.0,29.9989,30.0838,29.8754,30.0684,101300.0
2008-09-17 15:00:00,38.97,39.31,38.82,39.29,122900.0,30.0838,30.3463,29.9681,30.3309,122900.0
2008-09-17 15:05:00,39.28,39.5,39.28,39.34,84200.0,30.3232,30.493,30.3232,30.3695,84200.0
2008-09-17 15:10:00,39.35,39.56,39.3,39.31,65900.0,30.3772,30.5393,30.3386,30.3463,65900.0
2008-09-17 15:15:00,39.31,39.45,39.23,39.42,73700.0,30.3463,30.4544,30.2846,30.4312,73700.0
2008-09-17 15:20:00,39.41,39.41,39.08,39.11,89100.0,30.4235,30.4235,30.1688,30.1919,89100.0
2008-09-17 15:25:00,39.12,39.31,39.11,39.15,68200.0,30.1996,30.3463,30.1919,30.2228,68200.0
2008-09-17 15:30:00,39.15,39.2,38.99,39.1,116500.0,30.2228,30.2614,30.0993,30.1842,116500.0
2008-09-17 15:35:00,39.1,39.13,38.94,39.08,174000.0,30.1842,30.2074,30.0607,30.1688,174000.0
2008-09-17 15:40:00,39.08,39.16,39.01,39.01,131100.0,30.1688,30.2305,30.1147,30.1147,131100.0
2008-09-17 15:45:00,38.99,39.13,38.81,38.81,76900.0,30.0993,30.2074,29.9603,29.9603,76900.0
2008-09-17 15:50:00,38.8,38.81,38.61,38.69,126800.0,29.9526,29.9603,29.8059,29.8677,126800.0
2008-09-17 15:55:00,38.69,38.88,38.42,38.51,202700.0,29.8677,30.0144,29.6593,29.7287,202700.0
2008-09-18 09:30:00,39.74,39.98,39.66,39.98,56700.0,30.6783,30.8635,30.6165,30.8635,56700.0
2008-09-18 09:35:00,39.98,40.15,39.95,40.0,98800.0,30.8635,30.9948,30.8404,30.879,98800.0
2008-09-18 09:40:00,40.0,40.03,39.72,39.72,43100.0,30.879,30.9021,30.6628,30.6628,43100.0
2008-09-18 09:45:00,39.7,39.71,39.42,39.45,74500.0,30.6474,30.6551,30.4312,30.4544,74500.0
2008-09-18 09:50:00,39.45,39.68,39.44,39.63,124300.0,30.4544,30.6319,30.4467,30.5933,124300.0
2008-09-18 09:55:00,39.63,39.89,39.57,39.89,117800.0,30.5933,30.7941,30.547,30.7941,117800.0
2008-09-18 10:00:00,39.87,40.0,39.86,39.92,343900.0,30.7786,30.879,30.7709,30.8172,343900.0
2008-09-18 10:05:00,39.92,39.96,39.9,39.91,61500.0,30.8172,30.8481,30.8018,30.8095,61500.0
2008-09-18 10:10:00,39.9,39.97,39.82,39.87,69500.0,30.8018,30.8558,30.74,30.7786,69500.0
2008-09-18 10:15:00,39.87,39.96,39.81,39.96,77500.0,30.7786,30.8481,30.7323,30.8481,77500.0
2008-09-18 10:20:00,39.97,39.98,39.87,39.96,92200.0,30.8558,30.8635,30.7786,30.8481,92200.0
2008-09-18 10:25:00,39.95,40.04,39.93,39.94,42100.0,30.8404,30.9099,30.8249,30.8327,42100.0
2008-09-18 10:30:00,39.94,39.97,39.92,39.97,75700.0,30.8327,30.8558,30.8172,30.8558,75700.0
2008-09-18 10:35:00,39.97,39.98,39.9,39.9,126100.0,30.8558,30.8635,30.8018,30.8018,126100.0
2008-09-18 10:40:00,39.93,39.96,39.68,39.69,87600.0,30.8249,30.8481,30.6319,30.6397,87600.0
2008-09-18 10:45:00,39.68,39.71,39.54,39.67,72300.0,30.6319,30.6551,30.5239,30.6242,72300.0
2008-09-18 10:50:00,39.67,39.74,39.61,39.73,28400.0,30.6242,30.6783,30.5779,30.6705,28400.0
2008-09-18 10:55:00,39.72,39.72,39.41,39.45,62500.0,30.6628,30.6628,30.4235,30.4544,62500.0
2008-09-18 11:00:00,39.46,39.61,39.41,39.6,53400.0,30.4621,30.5779,30.4235,30.5702,53400.0
2008-09-18 11:05:00,39.61,39.61,39.45,39.45,61500.0,30.5779,30.5779,30.4544,30.4544,61500.0
2008-09-18 11:10:00,39.45,39.49,39.45,39.46,39600.0,30.4544,30.4853,30.4544,30.4621,39600.0
2008-09-18 11:15:00,39.45,39.5,39.38,39.44,164700.0,30.4544,30.493,30.4004,30.4467,164700.0
2008-09-18 11:20:00,39.44,39.46,39.32,39.38,96000.0,30.4467,30.4621,30.354,30.4004,96000.0
2008-09-18 11:25:00,39.42,39.45,39.35,39.45,82900.0,30.4312,30.4544,30.3772,30.4544,82900.0
2008-09-18 11:30:00,39.46,39.58,39.44,39.54,119500.0,30.4621,30.5548,30.4467,30.5239,119500.0
2008-09-18 11:35:00,39.54,39.68,39.53,39.67,340000.0,30.5239,30.6319,30.5162,30.6242,340000.0
2008-09-18 11:40:00,39.68,39.72,39.53,39.56,67300.0,30.6319,30.6628,30.5162,30.5393,67300.0
2008-09-18 11:45:00,39.55,39.57,39.39,39.45,113900.0,30.5316,30.547,30.4081,30.4544,113900.0
2008-09-18 11:50:00,39.43,39.43,39.13,39.24,177200.0,30.439,30.439,30.2074,30.2923,177200.0
2008-09-18 11:55:00,39.24,39.51,39.18,39.44,100700.0,30.2923,30.5007,30.246,30.4467,100700.0
2008-09-18 12:00:00,39.44,39.45,39.27,39.31,74800.0,30.4467,30.4544,30.3154,30.3463,74800.0
2008-09-18 12:05:00,39.33,39.34,39.24,39.3,59000.0,30.3618,30.3695,30.2923,30.3386,59000.0
2008-09-18 12:10:00,39.32,39.34,39.2,39.34,83100.0,30.354,30.3695,30.2614,30.3695,83100.0
2008-09-18 12:15:00,39.33,39.44,39.32,39.42,96500.0,30.3618,30.4467,30.354,30.4312,96500.0
2008-09-18 12:20:00,39.42,39.45,39.32,39.33,63200.0,30.4312,30.4544,30.354,30.3618,63200.0
2008-09-18 12:25:00,39.33,39.35,39.12,39.21,57500.0,30.3618,30.3772,30.1996,30.2691,57500.0
2008-09-18 12:30:00,39.21,39.22,39.09,39.1,166200.0,30.2691,30.2768,30.1765,30.1842,166200.0
2008-09-18 12:35:00,39.1,39.17,38.92,38.97,304000.0,30.1842,30.2382,30.0452,30.0838,304000.0
2008-09-18 12:40:00,38.97,39.0,38.9,38.92,125100.0,30.0838,30.107,30.0298,30.0452,125100.0
2008-09-18 12:45:00,38.92,39.0,38.84,38.88,229500.0,30.0452,30.107,29.9835,30.0144,229500.0
2008-09-18 12:50:00,38.87,38.88,38.75,38.8,117900.0,30.0066,30.0144,29.914,29.9526,117900.0
2008-09-18 12:55:00,38.8,38.8,38.72,38.74,64400.0,29.9526,29.9526,29.8909,29.9063,64400.0
2008-09-18 13:00:00,38.76,38.8,38.66,38.74,127800.0,29.9217,29.9526,29.8445,29.9063,127800.0
2008-09-18 13:05:00,38.74,39.23,38.73,39.21,92500.0,29.9063,30.2846,29.8986,30.2691,92500.0
2008-09-18 13:10:00,39.21,39.32,39.1,39.29,77400.0,30.2691,30.354,30.1842,30.3309,77400.0
2008-09-18 13:15:00,39.29,39.59,39.29,39.43,93400.0,30.3309,30.5625,30.3309,30.439,93400.0
2008-09-18 13:20:00,39.52,39.6,39.47,39.54,76900.0,30.5084,30.5702,30.4698,30.5239,76900.0
2008-09-18 13:25:00,39.51,39.59,39.35,39.59,85300.0,30.5007,30.5625,30.3772,30.5625,85300.0
2008-09-18 13:30:00,39.59,40.11,39.59,40.11,97900.0,30.5625,30.9639,30.5625,30.9639,97900.0
2008-09-18 13:35:00,40.11,40.29,39.95,40.26,129500.0,30.9639,31.1029,30.8404,31.0797,129500.0
2008-09-18 13:40:00,40.26,40.31,39.95,39.97,104700.0,31.0797,31.1183,30.8404,30.8558,104700.0
2008-09-18 13:45:00,39.97,40.08,39.96,40.03,100100.0,30.8558,30.9407,30.8481,30.9021,100100.0
2008-09-18 13:50:00,40.03,40.11,39.83,39.85,67500.0,30.9021,30.9639,30.7477,30.7632,67500.0
2008-09-18 13:55:00,39.87,40.05,39.86,39.92,47200.0,30.7786,30.9176,30.7709,30.8172,47200.0
2008-09-18 14:00:00,39.93,40.0,39.81,39.85,98000.0,30.8249,30.879,30.7323,30.7632,98000.0
2008-09-18 14:05:00,39.85,39.87,39.56,39.66,90100.0,30.7632,30.7786,30.5393,30.6165,90100.0
2008-09-18 14:10:00,39.69,39.85,39.59,39.66,69300.0,30.6397,30.7632,30.5625,30.6165,69300.0
2008-09-18 14:15:00,39.63,39.81,39.52,39.66,66400.0,30.5933,30.7323,30.5084,30.6165,66400.0
2008-09-18 14:20:00,39.66,39.67,39.54,39.64,27000.0,30.6165,30.6242,30.5239,30.6011,27000.0
2008-09-18 14:25:00,39.65,39.73,39.55,39.55,28300.0,30.6088,30.6705,30.5316,30.5316,28300.0
2008-09-18 14:30:00,39.52,39.75,39.52,39.68,39700.0,30.5084,30.686,30.5084,30.6319,39700.0
2008-09-18 14:35:00,39.69,39.75,39.44,39.53,33000.0,30.6397,30.686,30.4467,30.5162,33000.0
2008-09-18 14:40:00,39.52,39.72,39.52,39.64,44900.0,30.5084,30.6628,30.5084,30.6011,44900.0
2008-09-18 14:45:00,39.64,39.95,39.59,39.89,45700.0,30.6011,30.8404,30.5625,30.7941,45700.0
2008-09-18 14:50:00,39.89,39.92,39.73,39.75,65100.0,30.7941,30.8172,30.6705,30.686,65100.0
2008-09-18 14:55:00,39.74,40.04,39.74,39.95,59500.0,30.6783,30.9099,30.6783,30.8404,59500.0
2008-09-18 15:00:00,39.94,40.48,39.88,40.48,83000.0,30.8327,31.2495,30.7863,31.2495,83000.0
2008-09-18 15:05:00,40.49,40.66,40.33,40.65,166400.0,31.2572,31.3885,31.1337,31.3808,166400.0
2008-09-18 15:10:00,40.65,41.35,40.65,41.29,302700.0,31.3808,31.9211,31.3808,31.8748,302700.0
2008-09-18 15:15:00,41.29,41.35,41.07,41.18,206900.0,31.8748,31.9211,31.705,31.7899,206900.0
2008-09-18 15:20:00,41.18,41.42,41.16,41.36,220400.0,31.7899,31.9752,31.7745,31.9289,220400.0
2008-09-18 15:25:00,41.36,41.79,41.22,41.25,209700.0,31.9289,32.2608,31.8208,31.8439,209700.0
2008-09-18 15:30:00,41.25,41.56,41.23,41.5,251600.0,31.8439,32.0833,31.8285,32.0369,251600.0
2008-09-18 15:35:00,41.52,41.87,41.51,41.83,315100.0,32.0524,32.3226,32.0447,32.2917,315100.0
2008-09-18 15:40:00,41.83,41.91,41.74,41.83,187900.0,32.2917,32.3535,32.2222,32.2917,187900.0
2008-09-18 15:45:00,41.85,42.13,41.83,41.96,269100.0,32.3071,32.5233,32.2917,32.3921,269100.0
2008-09-18 15:50:00,41.97,42.3,41.95,41.97,408800.0,32.3998,32.6545,32.3843,32.3998,408800.0
2008-09-18 15:55:00,41.97,41.97,41.41,41.6,409400.0,32.3998,32.3998,31.9675,32.1141,409400.0
2008-09-19 09:30:00,50.93,50.93,43.32,44.46,121400.0,39.3167,39.3167,33.4419,34.322,121400.0
2008-09-19 09:35:00,44.5,44.5,44.16,44.26,224500.0,34.3529,34.3529,34.0904,34.1676,224500.0
2008-09-19 09:40:00,44.25,44.3,43.25,43.74,494100.0,34.1599,34.1985,33.3879,33.7662,494100.0
2008-09-19 09:45:00,43.74,43.92,43.7,43.88,287800.0,33.7662,33.9051,33.7353,33.8742,287800.0
2008-09-19 09:50:00,43.89,44.19,43.55,43.6,270700.0,33.882,34.1136,33.6195,33.6581,270700.0
2008-09-19 09:55:00,43.61,43.77,43.14,43.16,228200.0,33.6658,33.7893,33.303,33.3184,228200.0
2008-09-19 10:00:00,43.16,43.26,43.01,43.02,95300.0,33.3184,33.3956,33.2026,33.2103,95300.0
2008-09-19 10:05:00,43.05,43.31,43.03,43.25,117700.0,33.2335,33.4342,33.2181,33.3879,117700.0
2008-09-19 10:10:00,43.25,43.33,42.99,43.15,72500.0,33.3879,33.4497,33.1872,33.3107,72500.0
2008-09-19 10:15:00,43.14,43.61,43.04,43.6,93000.0,33.303,33.6658,33.2258,33.6581,93000.0
2008-09-19 10:20:00,43.58,43.64,43.3,43.53,72500.0,33.6426,33.689,33.4265,33.6041,72500.0
2008-09-19 10:25:00,43.52,43.57,43.47,43.5,94200.0,33.5963,33.6349,33.5577,33.5809,94200.0
2008-09-19 10:30:00,43.5,43.5,43.25,43.3,87200.0,33.5809,33.5809,33.3879,33.4265,87200.0
2008-09-19 10:35:00,43.3,43.61,43.29,43.48,56800.0,33.4265,33.6658,33.4188,33.5655,56800.0
2008-09-19 10:40:00,43.49,43.62,43.47,43.53,68400.0,33.5732,33.6735,33.5577,33.6041,68400.0
2008-09-19 10:45:00,43.53,43.66,43.51,43.64,149600.0,33.6041,33.7044,33.5886,33.689,149600.0
2008-09-19 10:50:00,43.64,43.75,43.64,43.74,78100.0,33.689,33.7739,33.689,33.7662,78100.0
2008-09-19 10:55:00,43.74,43.76,43.62,43.68,71000.0,33.7662,33.7816,33.6735,33.7198,71000.0
2008-09-19 11:00:00,43.67,44.0,43.67,44.0,66900.0,33.7121,33.9669,33.7121,33.9669,66900.0
2008-09-19 11:05:00,44.0,44.18,43.96,44.16,97200.0,33.9669,34.1058,33.936,34.0904,97200.0
2008-09-19 11:10:00,44.16,44.28,44.13,44.18,94700.0,34.0904,34.183,34.0672,34.1058,94700.0
2008-09-19 11:15:00,44.18,44.21,44.05,44.07,101700.0,34.1058,34.129,34.0055,34.0209,101700.0
2008-09-19 11:20:00,44.07,44.2,44.03,44.14,98000.0,34.0209,34.1213,33.99,34.075,98000.0
2008-09-19 11:25:00,44.13,44.18,44.09,44.14,63700.0,34.0672,34.1058,34.0364,34.075,63700.0
2008-09-19 11:30:00,44.15,44.15,43.72,43.79,83100.0,34.0827,34.0827,33.7507,33.8048,83100.0
2008-09-19 11:35:00,43.78,43.83,43.63,43.65,44700.0,33.797,33.8356,33.6812,33.6967,44700.0
2008-09-19 11:40:00,43.66,43.99,43.65,43.99,70600.0,33.7044,33.9592,33.6967,33.9592,70600.0
2008-09-19 11:45:00,43.98,44.07,43.93,43.99,33700.0,33.9514,34.0209,33.9128,33.9592,33700.0
2008-09-19 11:50:00,44.02,44.06,43.94,44.05,43100.0,33.9823,34.0132,33.9206,34.0055,43100.0
2008-09-19 11:55:00,44.06,44.12,44.03,44.1,53000.0,34.0132,34.0595,33.99,34.0441,53000.0
2008-09-19 12:00:00,44.1,44.1,44.06,44.08,64500.0,34.0441,34.0441,34.0132,34.0286,64500.0
2008-09-19 12:05:00,44.09,44.11,44.08,44.09,44900.0,34.0364,34.0518,34.0286,34.0364,44900.0
2008-09-19 12:10:00,44.09,44.23,44.09,44.19,123200.0,34.0364,34.1444,34.0364,34.1136,123200.0
2008-09-19 12:15:00,44.2,44.24,44.04,44.04,55300.0,34.1213,34.1522,33.9978,33.9978,55300.0
2008-09-19 12:20:00,44.05,44.05,43.9,43.94,42200.0,34.0055,34.0055,33.8897,33.9206,42200.0
2008-09-19 12:25:00,43.94,44.19,43.92,44.19,50700.0,33.9206,34.1136,33.9051,34.1136,50700.0
2008-09-19 12:30:00,44.19,44.31,44.11,44.27,109400.0,34.1136,34.2062,34.0518,34.1753,109400.0
2008-09-19 12:35:00,44.24,44.24,44.11,44.14,42500.0,34.1522,34.1522,34.0518,34.075,42500.0
2008-09-19 12:40:00,44.14,44.15,44.01,44.07,79400.0,34.075,34.0827,33.9746,34.0209,79400.0
2008-09-19 12:45:00,44.06,44.14,43.99,44.09,62400.0,34.0132,34.075,33.9592,34.0364,62400.0
2008-09-19 12:50:00,44.12,44.18,44.0,44.14,50000.0,34.0595,34.1058,33.9669,34.075,50000.0
2008-09-19 12:55:00,44.14,44.23,44.13,44.21,19000.0,34.075,34.1444,34.0672,34.129,19000.0
2008-09-19 13:00:00,44.22,44.25,44.16,44.16,32900.0,34.1367,34.1599,34.0904,34.0904,32900.0
2008-09-19 13:05:00,44.17,44.17,44.0,44.07,37300.0,34.0981,34.0981,33.9669,34.0209,37300.0
2008-09-19 13:10:00,44.07,44.13,43.99,44.07,40900.0,34.0209,34.0672,33.9592,34.0209,40900.0
2008-09-19 13:15:00,44.07,44.1,44.06,44.08,34400.0,34.0209,34.0441,34.0132,34.0286,34400.0
2008-09-19 13:20:00,44.08,44.13,44.06,44.13,61100.0,34.0286,34.0672,34.0132,34.0672,61100.0
2008-09-19 13:25:00,44.13,44.2,44.13,44.16,53500.0,34.0672,34.1213,34.0672,34.0904,53500.0
2008-09-19 13:30:00,44.16,44.21,44.16,44.17,58800.0,34.0904,34.129,34.0904,34.0981,58800.0
2008-09-19 13:35:00,44.18,44.18,44.04,44.04,79000.0,34.1058,34.1058,33.9978,33.9978,79000.0
2008-09-19 13:40:00,44.04,44.04,43.78,43.9,68000.0,33.9978,33.9978,33.797,33.8897,68000.0
2008-09-19 13:45:00,43.9,43.96,43.81,43.92,48600.0,33.8897,33.936,33.8202,33.9051,48600.0
2008-09-19 13:50:00,43.96,44.05,43.96,44.04,74500.0,33.936,34.0055,33.936,33.9978,74500.0
2008-09-19 13:55:00,44.04,44.05,44.0,44.0,53000.0,33.9978,34.0055,33.9669,33.9669,53000.0
2008-09-19 14:00:00,43.99,44.03,43.88,43.91,52400.0,33.9592,33.99,33.8742,33.8974,52400.0
2008-09-19 14:05:00,43.91,43.99,43.9,43.93,55900.0,33.8974,33.9592,33.8897,33.9128,55900.0
2008-09-19 14:10:00,43.93,44.09,43.92,44.03,78700.0,33.9128,34.0364,33.9051,33.99,78700.0
2008-09-19 14:15:00,44.04,44.12,43.92,44.12,98100.0,33.9978,34.0595,33.9051,34.0595,98100.0
2008-09-19 14:20:00,44.12,44.23,43.88,44.07,66300.0,34.0595,34.1444,33.8742,34.0209,66300.0
2008-09-19 14:25:00,44.05,44.05,43.82,43.98,61400.0,34.0055,34.0055,33.8279,33.9514,61400.0
2008-09-19 14:30:00,43.97,44.08,43.97,44.0,57400.0,33.9437,34.0286,33.9437,33.9669,57400.0
2008-09-19 14:35:00,43.99,44.01,43.93,43.98,43300.0,33.9592,33.9746,33.9128,33.9514,43300.0
2008-09-19 14:40:00,43.98,44.22,43.93,44.17,46300.0,33.9514,34.1367,33.9128,34.0981,46300.0
2008-09-19 14:45:00,44.16,44.25,44.1,44.25,53300.0,34.0904,34.1599,34.0441,34.1599,53300.0
2008-09-19 14:50:00,44.25,44.25,44.12,44.12,49700.0,34.1599,34.1599,34.0595,34.0595,49700.0
2008-09-19 14:55:00,44.12,44.18,43.95,43.98,89500.0,34.0595,34.1058,33.9283,33.9514,89500.0
2008-09-19 15:00:00,43.97,43.98,43.76,43.87,92900.0,33.9437,33.9514,33.7816,33.8665,92900.0
2008-09-19 15:05:00,43.85,43.89,43.81,43.84,63800.0,33.8511,33.882,33.8202,33.8434,63800.0
2008-09-19 15:10:00,43.84,43.89,43.61,43.63,75300.0,33.8434,33.882,33.6658,33.6812,75300.0
2008-09-19 15:15:00,43.61,43.68,43.52,43.67,75800.0,33.6658,33.7198,33.5963,33.7121,75800.0
2008-09-19 15:20:00,43.66,44.0,43.65,43.93,58600.0,33.7044,33.9669,33.6967,33.9128,58600.0
2008-09-19 15:25:00,43.93,44.09,43.88,43.98,73400.0,33.9128,34.0364,33.8742,33.9514,73400.0
2008-09-19 15:30:00,43.97,44.03,43.7,43.82,114100.0,33.9437,33.99,33.7353,33.8279,114100.0
2008-09-19 15:35:00,43.82,43.97,43.64,43.94,110600.0,33.8279,33.9437,33.689,33.9206,110600.0
2008-09-19 15:40:00,43.95,44.11,43.94,44.06,124800.0,33.9283,34.0518,33.9206,34.0132,124800.0
2008-09-19 15:45:00,44.06,44.29,44.04,44.25,127900.0,34.0132,34.1908,33.9978,34.1599,127900.0
2008-09-19 15:50:00,44.25,44.57,44.25,44.31,165000.0,34.1599,34.4069,34.1599,34.2062,165000.0
2008-09-19 15:55:00,44.31,44.5,43.95,43.95,245700.0,34.2062,34.3529,33.9283,33.9283,245700.0
2008-09-22 09:30:00,42.53,42.85,42.42,42.73,91500.0,32.8321,33.0791,32.7472,32.9865,91500.0
2008-09-22 09:35:00,42.73,42.76,42.4,42.4,103100.0,32.9865,33.0096,32.7317,32.7317,103100.0
2008-09-22 09:40:00,42.4,42.43,42.11,42.16,124200.0,32.7317,32.7549,32.5078,32.5464,124200.0
2008-09-22 09:45:00,42.16,42.18,41.96,41.99,137700.0,32.5464,32.5619,32.3921,32.4152,137700.0
2008-09-22 09:50:00,41.97,42.05,41.9,41.91,71200.0,32.3998,32.4615,32.3457,32.3535,71200.0
2008-09-22 09:55:00,41.9,42.04,41.8,42.02,88000.0,32.3457,32.4538,32.2685,32.4384,88000.0
2008-09-22 10:00:00,42.08,42.09,41.96,41.99,70700.0,32.4847,32.4924,32.3921,32.4152,70700.0
2008-09-22 10:05:00,41.98,42.1,41.8,42.01,67000.0,32.4075,32.5001,32.2685,32.4306,67000.0
2008-09-22 10:10:00,42.0,42.15,41.93,41.99,58200.0,32.4229,32.5387,32.3689,32.4152,58200.0
2008-09-22 10:15:00,42.06,42.19,42.05,42.14,98800.0,32.4692,32.5696,32.4615,32.531,98800.0
2008-09-22 10:20:00,42.13,42.15,42.07,42.15,38800.0,32.5233,32.5387,32.477,32.5387,38800.0
2008-09-22 10:25:00,42.15,42.21,42.1,42.17,35600.0,32.5387,32.585,32.5001,32.5542,35600.0
2008-09-22 10:30:00,42.16,42.32,41.36,42.26,78300.0,32.5464,32.67,31.9289,32.6236,78300.0
2008-09-22 10:35:00,42.23,42.38,42.18,42.22,43000.0,32.6005,32.7163,32.5619,32.5928,43000.0
2008-09-22 10:40:00,42.2,42.38,42.2,42.3,15400.0,32.5773,32.7163,32.5773,32.6545,15400.0
2008-09-22 10:45:00,42.31,42.37,42.22,42.24,22800.0,32.6622,32.7086,32.5928,32.6082,22800.0
2008-09-22 10:50:00,42.24,42.34,42.22,42.31,15700.0,32.6082,32.6854,32.5928,32.6622,15700.0
2008-09-22 10:55:00,42.33,42.47,42.31,42.44,16300.0,32.6777,32.7858,32.6622,32.7626,16300.0
2008-09-22 11:00:00,42.44,42.44,42.31,42.33,24100.0,32.7626,32.7626,32.6622,32.6777,24100.0
2008-09-22 11:05:00,42.33,42.39,42.28,42.35,28200.0,32.6777,32.724,32.6391,32.6931,28200.0
2008-09-22 11:10:00,42.35,42.43,42.35,42.35,41000.0,32.6931,32.7549,32.6931,32.6931,41000.0
2008-09-22 11:15:00,42.35,42.36,42.24,42.26,48200.0,32.6931,32.7008,32.6082,32.6236,48200.0
2008-09-22 11:20:00,42.28,42.28,42.1,42.13,17300.0,32.6391,32.6391,32.5001,32.5233,17300.0
2008-09-22 11:25:00,42.15,42.2,42.06,42.08,29500.0,32.5387,32.5773,32.4692,32.4847,29500.0
2008-09-22 11:30:00,42.08,42.18,42.04,42.04,83300.0,32.4847,32.5619,32.4538,32.4538,83300.0
2008-09-22 11:35:00,42.03,42.06,42.01,42.03,57600.0,32.4461,32.4692,32.4306,32.4461,57600.0
2008-09-22 11:40:00,42.03,42.05,41.97,42.0,36800.0,32.4461,32.4615,32.3998,32.4229,36800.0
2008-09-22 11:45:00,41.99,42.05,41.99,42.0,44200.0,32.4152,32.4615,32.4152,32.4229,44200.0
2008-09-22 11:50:00,42.0,42.23,41.97,42.21,45900.0,32.4229,32.6005,32.3998,32.585,45900.0
2008-09-22 11:55:00,42.21,42.25,42.16,42.2,17800.0,32.585,32.6159,32.5464,32.5773,17800.0
2008-09-22 12:00:00,42.2,42.25,42.14,42.19,12100.0,32.5773,32.6159,32.531,32.5696,12100.0
2008-09-22 12:05:00,42.2,42.2,42.16,42.2,8700.0,32.5773,32.5773,32.5464,32.5773,8700.0
2008-09-22 12:10:00,42.22,42.22,42.13,42.14,31400.0,32.5928,32.5928,32.5233,32.531,31400.0
2008-09-22 12:15:00,42.14,42.2,42.13,42.19,13100.0,32.531,32.5773,32.5233,32.5696,13100.0
2008-09-22 12:20:00,42.19,42.21,42.13,42.13,17200.0,32.5696,32.585,32.5233,32.5233,17200.0
2008-09-22 12:25:00,42.14,42.19,42.13,42.19,5400.0,32.531,32.5696,32.5233,32.5696,5400.0
2008-09-22 12:30:00,42.19,42.33,42.19,42.33,38000.0,32.5696,32.6777,32.5696,32.6777,38000.0
2008-09-22 12:35:00,42.33,42.41,42.26,42.28,38600.0,32.6777,32.7394,32.6236,32.6391,38600.0
2008-09-22 12:40:00,42.31,42.36,42.29,42.36,5000.0,32.6622,32.7008,32.6468,32.7008,5000.0
2008-09-22 12:45:00,42.36,42.42,42.34,42.42,29000.0,32.7008,32.7472,32.6854,32.7472,29000.0
2008-09-22 12:50:00,42.41,42.54,42.41,42.53,30300.0,32.7394,32.8398,32.7394,32.8321,30300.0
2008-09-22 12:55:00,42.53,42.55,42.49,42.49,33500.0,32.8321,32.8475,32.8012,32.8012,33500.0
2008-09-22 13:00:00,42.48,42.52,42.44,42.44,41300.0,32.7935,32.8244,32.7626,32.7626,41300.0
2008-09-22 13:05:00,42.42,42.48,42.4,42.48,22100.0,32.7472,32.7935,32.7317,32.7935,22100.0
2008-09-22 13:10:00,42.48,42.51,42.39,42.39,34900.0,32.7935,32.8166,32.724,32.724,34900.0
2008-09-22 13:15:00,42.39,42.4,42.21,42.3,44900.0,32.724,32.7317,32.585,32.6545,44900.0
2008-09-22 13:20:00,42.29,42.29,42.14,42.25,38600.0,32.6468,32.6468,32.531,32.6159,38600.0
2008-09-22 13:25:00,42.26,42.36,42.26,42.29,42000.0,32.6236,32.7008,32.6236,32.6468,42000.0
2008-09-22 13:30:00,42.31,42.37,42.25,42.25,33600.0,32.6622,32.7086,32.6159,32.6159,33600.0
2008-09-22 13:35:00,42.25,42.27,42.14,42.26,75400.0,32.6159,32.6314,32.531,32.6236,75400.0
2008-09-22 13:40:00,42.26,42.33,42.25,42.32,30000.0,32.6236,32.6777,32.6159,32.67,30000.0
2008-09-22 13:45:00,42.31,42.38,42.29,42.32,32400.0,32.6622,32.7163,32.6468,32.67,32400.0
2008-09-22 13:50:00,42.33,42.53,42.33,42.53,91700.0,32.6777,32.8321,32.6777,32.8321,91700.0
2008-09-22 13:55:00,42.53,42.63,42.53,42.63,34100.0,32.8321,32.9093,32.8321,32.9093,34100.0
2008-09-22 14:00:00,42.63,42.64,42.53,42.53,25600.0,32.9093,32.917,32.8321,32.8321,25600.0
2008-09-22 14:05:00,42.53,42.62,42.48,42.53,67700.0,32.8321,32.9016,32.7935,32.8321,67700.0
2008-09-22 14:10:00,42.59,42.6,42.53,42.53,29600.0,32.8784,32.8861,32.8321,32.8321,29600.0
2008-09-22 14:15:00,42.52,42.6,42.51,42.54,40100.0,32.8244,32.8861,32.8166,32.8398,40100.0
2008-09-22 14:20:00,42.54,42.6,42.44,42.47,63900.0,32.8398,32.8861,32.7626,32.7858,63900.0
2008-09-22 14:25:00,42.46,42.54,42.36,42.36,57600.0,32.778,32.8398,32.7008,32.7008,57600.0
2008-09-22 14:30:00,42.36,42.5,42.36,42.43,44900.0,32.7008,32.8089,32.7008,32.7549,44900.0
2008-09-22 14:35:00,42.42,42.53,42.41,42.46,18500.0,32.7472,32.8321,32.7394,32.778,18500.0
2008-09-22 14:40:00,42.46,42.55,42.4,42.4,63700.0,32.778,32.8475,32.7317,32.7317,63700.0
2008-09-22 14:45:00,42.39,42.51,42.38,42.45,36600.0,32.724,32.8166,32.7163,32.7703,36600.0
2008-09-22 14:50:00,42.44,42.48,42.34,42.34,51100.0,32.7626,32.7935,32.6854,32.6854,51100.0
2008-09-22 14:55:00,42.34,42.4,42.2,42.22,96500.0,32.6854,32.7317,32.5773,32.5928,96500.0
2008-09-22 15:00:00,42.23,42.31,42.2,42.21,56900.0,32.6005,32.6622,32.5773,32.585,56900.0
2008-09-22 15:05:00,42.21,42.22,42.07,42.07,60800.0,32.585,32.5928,32.477,32.477,60800.0
2008-09-22 15:10:00,42.06,42.14,42.06,42.1,71400.0,32.4692,32.531,32.4692,32.5001,71400.0
2008-09-22 15:15:00,42.09,42.1,41.79,41.79,76800.0,32.4924,32.5001,32.2608,32.2608,76800.0
2008-09-22 15:20:00,41.79,41.79,41.64,41.68,144400.0,32.2608,32.2608,32.145,32.1759,144400.0
2008-09-22 15:25:00,41.67,42.0,41.55,41.55,56200.0,32.1682,32.4229,32.0755,32.0755,56200.0
2008-09-22 15:30:00,41.55,41.56,41.41,41.46,71300.0,32.0755,32.0833,31.9675,32.0061,71300.0
2008-09-22 15:35:00,41.46,41.47,41.41,41.42,117200.0,32.0061,32.0138,31.9675,31.9752,117200.0
2008-09-22 15:40:00,41.42,41.42,41.2,41.3,123300.0,31.9752,31.9752,31.8053,31.8825,123300.0
2008-09-22 15:45:00,41.31,41.45,41.17,41.43,137700.0,31.8903,31.9983,31.7822,31.9829,137700.0
2008-09-22 15:50:00,41.43,41.58,41.35,41.4,91600.0,31.9829,32.0987,31.9211,31.9597,91600.0
2008-09-22 15:55:00,41.4,41.5,41.27,41.48,152700.0,31.9597,32.0369,31.8594,32.0215,152700.0
2008-09-23 09:30:00,41.83,42.23,41.53,41.53,54400.0,32.2917,32.6005,32.0601,32.0601,54400.0
2008-09-23 09:35:00,41.52,41.52,41.2,41.21,43700.0,32.0524,32.0524,31.8053,31.8131,43700.0
2008-09-23 09:40:00,41.25,41.58,41.23,41.58,120300.0,31.8439,32.0987,31.8285,32.0987,120300.0
2008-09-23 09:45:00,41.65,41.95,41.61,41.95,119900.0,32.1527,32.3843,32.1219,32.3843,119900.0
2008-09-23 09:50:00,41.95,42.08,41.83,41.84,63000.0,32.3843,32.4847,32.2917,32.2994,63000.0
2008-09-23 09:55:00,41.84,41.88,41.75,41.78,36500.0,32.2994,32.3303,32.2299,32.2531,36500.0
2008-09-23 10:00:00,41.78,41.78,41.63,41.67,18000.0,32.2531,32.2531,32.1373,32.1682,18000.0
2008-09-23 10:05:00,41.67,41.76,41.6,41.6,188700.0,32.1682,32.2377,32.1141,32.1141,188700.0
2008-09-23 10:10:00,41.61,41.72,41.59,41.7,76700.0,32.1219,32.2068,32.1064,32.1913,76700.0
2008-09-23 10:15:00,41.7,41.78,41.67,41.78,61900.0,32.1913,32.2531,32.1682,32.2531,61900.0
2008-09-23 10:20:00,41.78,41.84,41.75,41.83,110600.0,32.2531,32.2994,32.2299,32.2917,110600.0
2008-09-23 10:25:00,41.83,41.87,41.73,41.73,92300.0,32.2917,32.3226,32.2145,32.2145,92300.0
2008-09-23 10:30:00,41.73,41.82,41.65,41.65,27800.0,32.2145,32.284,32.1527,32.1527,27800.0
2008-09-23 10:35:00,41.65,41.71,41.64,41.65,27400.0,32.1527,32.1991,32.145,32.1527,27400.0
2008-09-23 10:40:00,41.66,41.71,41.65,41.68,52600.0,32.1605,32.1991,32.1527,32.1759,52600.0
2008-09-23 10:45:00,41.68,41.71,41.64,41.71,46600.0,32.1759,32.1991,32.145,32.1991,46600.0
2008-09-23 10:50:00,41.71,41.72,41.4,41.45,67700.0,32.1991,32.2068,31.9597,31.9983,67700.0
2008-09-23 10:55:00,41.46,41.49,41.35,41.35,37200.0,32.0061,32.0292,31.9211,31.9211,37200.0
2008-09-23 11:00:00,41.35,41.42,41.29,41.36,34100.0,31.9211,31.9752,31.8748,31.9289,34100.0
2008-09-23 11:05:00,41.35,41.51,41.28,41.49,31000.0,31.9211,32.0447,31.8671,32.0292,31000.0
2008-09-23 11:10:00,41.49,41.52,41.42,41.5,20900.0,32.0292,32.0524,31.9752,32.0369,20900.0
2008-09-23 11:15:00,41.51,41.73,41.51,41.72,22600.0,32.0447,32.2145,32.0447,32.2068,22600.0
2008-09-23 11:20:00,41.71,41.75,41.7,41.74,25500.0,32.1991,32.2299,32.1913,32.2222,25500.0
2008-09-23 11:25:00,41.75,41.75,41.62,41.64,32400.0,32.2299,32.2299,32.1296,32.145,32400.0
2008-09-23 11:30:00,41.65,41.71,41.63,41.65,19900.0,32.1527,32.1991,32.1373,32.1527,19900.0
2008-09-23 11:35:00,41.65,41.68,41.59,41.65,22000.0,32.1527,32.1759,32.1064,32.1527,22000.0
2008-09-23 11:40:00,41.65,41.65,41.49,41.54,28800.0,32.1527,32.1527,32.0292,32.0678,28800.0
2008-09-23 11:45:00,41.5,41.6,41.46,41.59,13600.0,32.0369,32.1141,32.0061,32.1064,13600.0
2008-09-23 11:50:00,41.58,41.7,41.56,41.68,11900.0,32.0987,32.1913,32.0833,32.1759,11900.0
2008-09-23 11:55:00,41.68,41.7,41.63,41.67,15800.0,32.1759,32.1913,32.1373,32.1682,15800.0
2008-09-23 12:00:00,41.67,41.68,41.33,41.37,64100.0,32.1682,32.1759,31.9057,31.9366,64100.0
2008-09-23 12:05:00,41.36,41.36,41.28,41.36,26000.0,31.9289,31.9289,31.8671,31.9289,26000.0
2008-09-23 12:10:00,41.36,41.5,41.35,41.42,79100.0,31.9289,32.0369,31.9211,31.9752,79100.0
2008-09-23 12:15:00,41.42,41.44,41.35,41.4,32900.0,31.9752,31.9906,31.9211,31.9597,32900.0
2008-09-23 12:20:00,41.4,41.4,41.25,41.29,53600.0,31.9597,31.9597,31.8439,31.8748,53600.0
2008-09-23 12:25:00,41.3,41.34,41.14,41.15,86800.0,31.8825,31.9134,31.759,31.7668,86800.0
2008-09-23 12:30:00,41.14,41.25,41.13,41.25,63100.0,31.759,31.8439,31.7513,31.8439,63100.0
2008-09-23 12:35:00,41.25,41.28,41.21,41.25,24800.0,31.8439,31.8671,31.8131,31.8439,24800.0
2008-09-23 12:40:00,41.25,41.26,41.09,41.17,31900.0,31.8439,31.8517,31.7204,31.7822,31900.0
2008-09-23 12:45:00,41.17,41.21,41.15,41.2,37900.0,31.7822,31.8131,31.7668,31.8053,37900.0
2008-09-23 12:50:00,41.19,41.2,41.08,41.08,56800.0,31.7976,31.8053,31.7127,31.7127,56800.0
2008-09-23 12:55:00,41.08,41.16,41.07,41.12,30400.0,31.7127,31.7745,31.705,31.7436,30400.0
2008-09-23 13:00:00,41.12,41.12,40.88,40.92,53400.0,31.7436,31.7436,31.5583,31.5892,53400.0
2008-09-23 13:05:00,40.91,40.92,40.85,40.9,34300.0,31.5815,31.5892,31.5352,31.5738,34300.0
2008-09-23 13:10:00,40.91,40.99,40.84,40.85,80400.0,31.5815,31.6432,31.5274,31.5352,80400.0
2008-09-23 13:15:00,40.84,41.04,40.8,40.88,115400.0,31.5274,31.6818,31.4966,31.5583,115400.0
2008-09-23 13:20:00,40.88,41.07,40.86,41.04,55800.0,31.5583,31.705,31.5429,31.6818,55800.0
2008-09-23 13:25:00,41.04,41.07,41.02,41.03,25300.0,31.6818,31.705,31.6664,31.6741,25300.0
2008-09-23 13:30:00,41.02,41.03,40.83,40.87,61800.0,31.6664,31.6741,31.5197,31.5506,61800.0
2008-09-23 13:35:00,40.86,40.98,40.83,40.96,39700.0,31.5429,31.6355,31.5197,31.6201,39700.0
2008-09-23 13:40:00,40.96,41.05,40.96,41.03,33900.0,31.6201,31.6896,31.6201,31.6741,33900.0
2008-09-23 13:45:00,41.04,41.05,40.88,40.89,36000.0,31.6818,31.6896,31.5583,31.566,36000.0
2008-09-23 13:50:00,40.89,40.94,40.82,40.88,41300.0,31.566,31.6046,31.512,31.5583,41300.0
2008-09-23 13:55:00,40.87,41.1,40.85,41.1,121400.0,31.5506,31.7282,31.5352,31.7282,121400.0
2008-09-23 14:00:00,41.09,41.13,41.0,41.08,25600.0,31.7204,31.7513,31.651,31.7127,25600.0
2008-09-23 14:05:00,41.08,41.31,41.08,41.3,34500.0,31.7127,31.8903,31.7127,31.8825,34500.0
2008-09-23 14:10:00,41.3,41.35,41.29,41.34,54500.0,31.8825,31.9211,31.8748,31.9134,54500.0
2008-09-23 14:15:00,41.35,41.35,41.29,41.35,29000.0,31.9211,31.9211,31.8748,31.9211,29000.0
2008-09-23 14:20:00,41.35,41.43,41.3,41.4,44500.0,31.9211,31.9829,31.8825,31.9597,44500.0
2008-09-23 14:25:00,41.39,41.65,41.37,41.63,42000.0,31.952,32.1527,31.9366,32.1373,42000.0
2008-09-23 14:30:00,41.65,41.72,41.57,41.61,29700.0,32.1527,32.2068,32.091,32.1219,29700.0
2008-09-23 14:35:00,41.63,41.64,41.54,41.59,41400.0,32.1373,32.145,32.0678,32.1064,41400.0
2008-09-23 14:40:00,41.59,41.69,41.54,41.58,19600.0,32.1064,32.1836,32.0678,32.0987,19600.0
2008-09-23 14:45:00,41.62,41.87,41.51,41.82,37700.0,32.1296,32.3226,32.0447,32.284,37700.0
2008-09-23 14:50:00,41.82,41.93,41.78,41.78,43100.0,32.284,32.3689,32.2531,32.2531,43100.0
2008-09-23 14:55:00,41.77,41.82,41.6,41.62,40000.0,32.2454,32.284,32.1141,32.1296,40000.0
2008-09-23 15:00:00,41.62,41.69,41.58,41.61,34600.0,32.1296,32.1836,32.0987,32.1219,34600.0
2008-09-23 15:05:00,41.61,41.79,41.59,41.75,65000.0,32.1219,32.2608,32.1064,32.2299,65000.0
2008-09-23 15:10:00,41.77,42.05,41.77,42.01,99300.0,32.2454,32.4615,32.2454,32.4306,99300.0
2008-09-23 15:15:00,42.01,42.08,42.0,42.03,67900.0,32.4306,32.4847,32.4229,32.4461,67900.0
2008-09-23 15:20:00,42.02,42.03,41.83,41.93,35600.0,32.4384,32.4461,32.2917,32.3689,35600.0
2008-09-23 15:25:00,41.93,41.99,41.88,41.88,78600.0,32.3689,32.4152,32.3303,32.3303,78600.0
2008-09-23 15:30:00,41.9,41.97,41.78,41.81,65600.0,32.3457,32.3998,32.2531,32.2763,65600.0
2008-09-23 15:35:00,41.82,41.82,41.5,41.66,85500.0,32.284,32.284,32.0369,32.1605,85500.0
2008-09-23 15:40:00,41.66,41.84,41.56,41.58,58400.0,32.1605,32.2994,32.0833,32.0987,58400.0
2008-09-23 15:45:00,41.58,41.58,41.32,41.45,95300.0,32.0987,32.0987,31.898,31.9983,95300.0
2008-09-23 15:50:00,41.45,41.59,41.34,41.57,58300.0,31.9983,32.1064,31.9134,32.091,58300.0
2008-09-23 15:55:00,41.58,41.59,41.16,41.25,115100.0,32.0987,32.1064,31.7745,31.8439,115100.0
2008-09-24 09:30:00,41.67,42.06,41.67,41.77,27700.0,32.1682,32.4692,32.1682,32.2454,27700.0
2008-09-24 09:35:00,41.77,41.8,41.64,41.78,35100.0,32.2454,32.2685,32.145,32.2531,35100.0
2008-09-24 09:40:00,41.78,41.78,41.62,41.66,39100.0,32.2531,32.2531,32.1296,32.1605,39100.0
2008-09-24 09:45:00,41.63,41.79,41.51,41.72,15900.0,32.1373,32.2608,32.0447,32.2068,15900.0
2008-09-24 09:50:00,41.74,41.74,41.64,41.7,8000.0,32.2222,32.2222,32.145,32.1913,8000.0
2008-09-24 09:55:00,41.74,41.76,41.6,41.72,10600.0,32.2222,32.2377,32.1141,32.2068,10600.0
2008-09-24 10:00:00,41.71,41.75,41.62,41.63,48800.0,32.1991,32.2299,32.1296,32.1373,48800.0
2008-09-24 10:05:00,41.62,41.72,41.53,41.53,27600.0,32.1296,32.2068,32.0601,32.0601,27600.0
2008-09-24 10:10:00,41.55,41.59,41.4,41.5,53200.0,32.0755,32.1064,31.9597,32.0369,53200.0
2008-09-24 10:15:00,41.5,41.58,41.46,41.57,23200.0,32.0369,32.0987,32.0061,32.091,23200.0
2008-09-24 10:20:00,41.59,41.73,41.58,41.65,34700.0,32.1064,32.2145,32.0987,32.1527,34700.0
2008-09-24 10:25:00,41.64,41.8,41.62,41.77,13700.0,32.145,32.2685,32.1296,32.2454,13700.0
2008-09-24 10:30:00,41.8,41.88,41.79,41.82,12600.0,32.2685,32.3303,32.2608,32.284,12600.0
2008-09-24 10:35:00,41.79,41.83,41.69,41.73,25900.0,32.2608,32.2917,32.1836,32.2145,25900.0
2008-09-24 10:40:00,41.75,41.96,41.74,41.91,55400.0,32.2299,32.3921,32.2222,32.3535,55400.0
2008-09-24 10:45:00,41.94,41.95,41.85,41.9,6300.0,32.3766,32.3843,32.3071,32.3457,6300.0
2008-09-24 10:50:00,41.93,42.0,41.91,41.92,4500.0,32.3689,32.4229,32.3535,32.3612,4500.0
2008-09-24 10:55:00,41.86,41.99,41.84,41.99,6900.0,32.3149,32.4152,32.2994,32.4152,6900.0
2008-09-24 11:00:00,41.98,41.98,41.77,41.79,12100.0,32.4075,32.4075,32.2454,32.2608,12100.0
2008-09-24 11:05:00,41.78,41.8,41.69,41.7,17300.0,32.2531,32.2685,32.1836,32.1913,17300.0
2008-09-24 11:10:00,41.72,41.73,41.68,41.7,3300.0,32.2068,32.2145,32.1759,32.1913,3300.0
2008-09-24 11:15:00,41.73,41.73,41.58,41.58,13300.0,32.2145,32.2145,32.0987,32.0987,13300.0
2008-09-24 11:20:00,41.65,41.77,41.62,41.77,23300.0,32.1527,32.2454,32.1296,32.2454,23300.0
2008-09-24 11:25:00,41.76,41.85,41.75,41.85,6100.0,32.2377,32.3071,32.2299,32.3071,6100.0
2008-09-24 11:30:00,41.84,41.88,41.79,41.83,24100.0,32.2994,32.3303,32.2608,32.2917,24100.0
2008-09-24 11:35:00,41.78,41.78,41.63,41.63,5700.0,32.2531,32.2531,32.1373,32.1373,5700.0
2008-09-24 11:40:00,41.63,41.67,41.56,41.57,4600.0,32.1373,32.1682,32.0833,32.091,4600.0
2008-09-24 11:45:00,41.57,41.61,41.5,41.5,2200.0,32.091,32.1219,32.0369,32.0369,2200.0
2008-09-24 11:50:00,41.61,41.7,41.53,41.7,3100.0,32.1219,32.1913,32.0601,32.1913,3100.0
2008-09-24 11:55:00,41.68,41.7,41.56,41.7,1400.0,32.1759,32.1913,32.0833,32.1913,1400.0
2008-09-24 12:00:00,41.7,41.7,41.61,41.61,4600.0,32.1913,32.1913,32.1219,32.1219,4600.0
2008-09-24 12:05:00,41.6,41.64,41.51,41.59,16600.0,32.1141,32.145,32.0447,32.1064,16600.0
2008-09-24 12:10:00,41.6,41.67,41.55,41.64,5000.0,32.1141,32.1682,32.0755,32.145,5000.0
2008-09-24 12:15:00,41.7,41.76,41.69,41.74,9200.0,32.1913,32.2377,32.1836,32.2222,9200.0
2008-09-24 12:20:00,41.75,41.83,41.73,41.74,34700.0,32.2299,32.2917,32.2145,32.2222,34700.0
2008-09-24 12:25:00,41.75,41.77,41.64,41.7,7300.0,32.2299,32.2454,32.145,32.1913,7300.0
2008-09-24 12:30:00,41.72,41.8,41.69,41.76,18200.0,32.2068,32.2685,32.1836,32.2377,18200.0
2008-09-24 12:35:00,41.77,41.8,41.68,41.7,6000.0,32.2454,32.2685,32.1759,32.1913,6000.0
2008-09-24 12:40:00,41.68,41.73,41.65,41.65,25300.0,32.1759,32.2145,32.1527,32.1527,25300.0
2008-09-24 12:45:00,41.66,41.71,41.62,41.63,6500.0,32.1605,32.1991,32.1296,32.1373,6500.0
2008-09-24 12:50:00,41.62,41.7,41.61,41.62,11600.0,32.1296,32.1913,32.1219,32.1296,11600.0
2008-09-24 12:55:00,41.64,41.65,41.59,41.6,7800.0,32.145,32.1527,32.1064,32.1141,7800.0
2008-09-24 13:00:00,41.61,41.66,41.6,41.66,20700.0,32.1219,32.1605,32.1141,32.1605,20700.0
2008-09-24 13:05:00,41.66,41.81,41.66,41.77,21300.0,32.1605,32.2763,32.1605,32.2454,21300.0
2008-09-24 13:10:00,41.77,41.87,41.72,41.81,27900.0,32.2454,32.3226,32.2068,32.2763,27900.0
2008-09-24 13:15:00,41.8,41.92,41.79,41.81,21500.0,32.2685,32.3612,32.2608,32.2763,21500.0
2008-09-24 13:20:00,41.82,41.92,41.82,41.92,20500.0,32.284,32.3612,32.284,32.3612,20500.0
2008-09-24 13:25:00,41.92,41.95,41.83,41.9,40400.0,32.3612,32.3843,32.2917,32.3457,40400.0
2008-09-24 13:30:00,41.91,41.93,41.87,41.88,16200.0,32.3535,32.3689,32.3226,32.3303,16200.0
2008-09-24 13:35:00,41.93,41.99,41.93,41.93,4600.0,32.3689,32.4152,32.3689,32.3689,4600.0
2008-09-24 13:40:00,41.94,42.01,41.89,42.01,5600.0,32.3766,32.4306,32.338,32.4306,5600.0
2008-09-24 13:45:00,42.01,42.02,41.95,41.99,11000.0,32.4306,32.4384,32.3843,32.4152,11000.0
2008-09-24 13:50:00,41.99,41.99,41.89,41.91,14600.0,32.4152,32.4152,32.338,32.3535,14600.0
2008-09-24 13:55:00,41.89,41.89,41.77,41.77,3900.0,32.338,32.338,32.2454,32.2454,3900.0
2008-09-24 14:00:00,41.82,41.88,41.78,41.78,3800.0,32.284,32.3303,32.2531,32.2531,3800.0
2008-09-24 14:05:00,41.81,41.91,41.8,41.91,12400.0,32.2763,32.3535,32.2685,32.3535,12400.0
2008-09-24 14:10:00,41.9,41.9,41.67,41.73,36800.0,32.3457,32.3457,32.1682,32.2145,36800.0
2008-09-24 14:15:00,41.73,41.83,41.69,41.78,72600.0,32.2145,32.2917,32.1836,32.2531,72600.0
2008-09-24 14:20:00,41.8,41.82,41.73,41.78,22100.0,32.2685,32.284,32.2145,32.2531,22100.0
2008-09-24 14:25:00,41.78,41.88,41.73,41.88,19000.0,32.2531,32.3303,32.2145,32.3303,19000.0
2008-09-24 14:30:00,41.86,41.94,41.77,41.84,34400.0,32.3149,32.3766,32.2454,32.2994,34400.0
2008-09-24 14:35:00,41.85,41.87,41.81,41.84,22400.0,32.3071,32.3226,32.2763,32.2994,22400.0
2008-09-24 14:40:00,41.83,42.02,41.83,41.97,27000.0,32.2917,32.4384,32.2917,32.3998,27000.0
2008-09-24 14:45:00,41.97,41.98,41.93,41.93,17700.0,32.3998,32.4075,32.3689,32.3689,17700.0
2008-09-24 14:50:00,41.92,41.92,41.83,41.83,6700.0,32.3612,32.3612,32.2917,32.2917,6700.0
2008-09-24 14:55:00,41.86,41.89,41.76,41.79,6600.0,32.3149,32.338,32.2377,32.2608,6600.0
2008-09-24 15:00:00,41.76,41.8,41.72,41.76,7500.0,32.2377,32.2685,32.2068,32.2377,7500.0
2008-09-24 15:05:00,41.75,41.86,41.75,41.85,26100.0,32.2299,32.3149,32.2299,32.3071,26100.0
2008-09-24 15:10:00,41.85,41.89,41.71,41.86,17900.0,32.3071,32.338,32.1991,32.3149,17900.0
2008-09-24 15:15:00,41.88,41.91,41.57,41.58,21600.0,32.3303,32.3535,32.091,32.0987,21600.0
2008-09-24 15:20:00,41.62,41.75,41.55,41.65,23300.0,32.1296,32.2299,32.0755,32.1527,23300.0
2008-09-24 15:25:00,41.65,41.77,41.58,41.76,30200.0,32.1527,32.2454,32.0987,32.2377,30200.0
2008-09-24 15:30:00,41.76,41.85,41.68,41.71,17300.0,32.2377,32.3071,32.1759,32.1991,17300.0
2008-09-24 15:35:00,41.75,41.75,41.64,41.64,15000.0,32.2299,32.2299,32.145,32.145,15000.0
2008-09-24 15:40:00,41.64,41.64,41.49,41.57,35200.0,32.145,32.145,32.0292,32.091,35200.0
2008-09-24 15:45:00,41.56,41.71,41.55,41.71,38200.0,32.0833,32.1991,32.0755,32.1991,38200.0
2008-09-24 15:50:00,41.7,41.73,41.56,41.71,52300.0,32.1913,32.2145,32.0833,32.1991,52300.0
2008-09-24 15:55:00,41.71,41.99,41.69,41.85,71800.0,32.1991,32.4152,32.1836,32.3071,71800.0
2008-09-25 09:30:00,42.17,42.2,42.02,42.2,47100.0,32.5542,32.5773,32.4384,32.5773,47100.0
2008-09-25 09:35:00,42.2,42.46,42.2,42.35,42200.0,32.5773,32.778,32.5773,32.6931,42200.0
2008-09-25 09:40:00,42.38,42.59,42.38,42.43,54300.0,32.7163,32.8784,32.7163,32.7549,54300.0
2008-09-25 09:45:00,42.45,42.69,42.45,42.64,31400.0,32.7703,32.9556,32.7703,32.917,31400.0
2008-09-25 09:50:00,42.68,42.85,42.68,42.75,38800.0,32.9479,33.0791,32.9479,33.0019,38800.0
2008-09-25 09:55:00,42.74,42.91,42.73,42.88,34300.0,32.9942,33.1254,32.9865,33.1023,34300.0
2008-09-25 10:00:00,42.88,42.88,42.61,42.63,82200.0,33.1023,33.1023,32.8938,32.9093,82200.0
2008-09-25 10:05:00,42.63,42.9,42.63,42.84,47800.0,32.9093,33.1177,32.9093,33.0714,47800.0
2008-09-25 10:10:00,42.83,42.99,42.81,42.97,26100.0,33.0637,33.1872,33.0482,33.1717,26100.0
2008-09-25 10:15:00,42.97,43.19,42.96,43.12,45000.0,33.1717,33.3416,33.164,33.2875,45000.0
2008-09-25 10:20:00,43.12,43.14,43.06,43.14,88600.0,33.2875,33.303,33.2412,33.303,88600.0
2008-09-25 10:25:00,43.15,43.15,43.08,43.08,59000.0,33.3107,33.3107,33.2567,33.2567,59000.0
2008-09-25 10:30:00,43.08,43.14,42.98,42.99,102000.0,33.2567,33.303,33.1795,33.1872,102000.0
2008-09-25 10:35:00,42.98,43.12,42.96,43.09,115300.0,33.1795,33.2875,33.164,33.2644,115300.0
2008-09-25 10:40:00,43.12,43.17,43.0,43.02,41000.0,33.2875,33.3261,33.1949,33.2103,41000.0
2008-09-25 10:45:00,43.0,43.02,42.94,43.01,60000.0,33.1949,33.2103,33.1486,33.2026,60000.0
2008-09-25 10:50:00,43.03,43.05,42.96,43.02,43100.0,33.2181,33.2335,33.164,33.2103,43100.0
2008-09-25 10:55:00,43.01,43.04,42.97,42.99,54000.0,33.2026,33.2258,33.1717,33.1872,54000.0
2008-09-25 11:00:00,42.99,43.0,42.97,42.99,18100.0,33.1872,33.1949,33.1717,33.1872,18100.0
2008-09-25 11:05:00,42.99,43.04,42.89,42.92,32300.0,33.1872,33.2258,33.11,33.1331,32300.0
2008-09-25 11:10:00,42.92,43.02,42.92,42.99,18600.0,33.1331,33.2103,33.1331,33.1872,18600.0
2008-09-25 11:15:00,42.98,43.0,42.92,42.94,15100.0,33.1795,33.1949,33.1331,33.1486,15100.0
2008-09-25 11:20:00,42.94,43.13,42.94,43.1,42700.0,33.1486,33.2953,33.1486,33.2721,42700.0
2008-09-25 11:25:00,43.1,43.27,43.1,43.25,30800.0,33.2721,33.4033,33.2721,33.3879,30800.0
2008-09-25 11:30:00,43.26,43.31,43.21,43.31,49500.0,33.3956,33.4342,33.357,33.4342,49500.0
2008-09-25 11:35:00,43.31,43.31,43.19,43.26,81700.0,33.4342,33.4342,33.3416,33.3956,81700.0
2008-09-25 11:40:00,43.26,43.3,43.25,43.27,26900.0,33.3956,33.4265,33.3879,33.4033,26900.0
2008-09-25 11:45:00,43.26,43.32,43.16,43.23,46400.0,33.3956,33.4419,33.3184,33.3725,46400.0
2008-09-25 11:50:00,43.18,43.24,43.16,43.19,10700.0,33.3339,33.3802,33.3184,33.3416,10700.0
2008-09-25 11:55:00,43.18,43.18,43.09,43.11,18900.0,33.3339,33.3339,33.2644,33.2798,18900.0
2008-09-25 12:00:00,43.12,43.13,43.08,43.1,8800.0,33.2875,33.2953,33.2567,33.2721,8800.0
2008-09-25 12:05:00,43.12,43.13,43.11,43.13,10000.0,33.2875,33.2953,33.2798,33.2953,10000.0
2008-09-25 12:10:00,43.12,43.26,43.12,43.25,20900.0,33.2875,33.3956,33.2875,33.3879,20900.0
2008-09-25 12:15:00,43.29,43.37,43.29,43.36,11900.0,33.4188,33.4805,33.4188,33.4728,11900.0
2008-09-25 12:20:00,43.36,43.36,43.29,43.34,5400.0,33.4728,33.4728,33.4188,33.4574,5400.0
2008-09-25 12:25:00,43.36,43.36,43.3,43.34,23100.0,33.4728,33.4728,33.4265,33.4574,23100.0
2008-09-25 12:30:00,43.32,43.39,43.31,43.34,9500.0,33.4419,33.496,33.4342,33.4574,9500.0
2008-09-25 12:35:00,43.36,43.46,43.36,43.41,26900.0,33.4728,33.55,33.4728,33.5114,26900.0
2008-09-25 12:40:00,43.41,43.47,43.38,43.47,32500.0,33.5114,33.5577,33.4883,33.5577,32500.0
2008-09-25 12:45:00,43.48,43.48,43.42,43.43,10300.0,33.5655,33.5655,33.5191,33.5269,10300.0
2008-09-25 12:50:00,43.44,43.53,43.39,43.45,39200.0,33.5346,33.6041,33.496,33.5423,39200.0
2008-09-25 12:55:00,43.45,43.51,43.45,43.46,33800.0,33.5423,33.5886,33.5423,33.55,33800.0
2008-09-25 13:00:00,43.48,43.57,43.45,43.56,62700.0,33.5655,33.6349,33.5423,33.6272,62700.0
2008-09-25 13:05:00,43.56,43.63,43.55,43.62,40400.0,33.6272,33.6812,33.6195,33.6735,40400.0
2008-09-25 13:10:00,43.64,43.64,43.55,43.58,85400.0,33.689,33.689,33.6195,33.6426,85400.0
2008-09-25 13:15:00,43.55,43.57,43.53,43.54,46500.0,33.6195,33.6349,33.6041,33.6118,46500.0
2008-09-25 13:20:00,43.55,43.63,43.55,43.56,57400.0,33.6195,33.6812,33.6195,33.6272,57400.0
2008-09-25 13:25:00,43.56,43.56,43.44,43.53,30400.0,33.6272,33.6272,33.5346,33.6041,30400.0
2008-09-25 13:30:00,43.53,43.64,43.53,43.64,45000.0,33.6041,33.689,33.6041,33.689,45000.0
2008-09-25 13:35:00,43.65,43.87,43.65,43.87,33700.0,33.6967,33.8665,33.6967,33.8665,33700.0
2008-09-25 13:40:00,43.84,43.88,43.81,43.85,83700.0,33.8434,33.8742,33.8202,33.8511,83700.0
2008-09-25 13:45:00,43.85,43.87,43.83,43.83,76200.0,33.8511,33.8665,33.8356,33.8356,76200.0
2008-09-25 13:50:00,43.83,43.83,43.65,43.71,141200.0,33.8356,33.8356,33.6967,33.743,141200.0
2008-09-25 13:55:00,43.71,43.72,43.54,43.59,38300.0,33.743,33.7507,33.6118,33.6504,38300.0
2008-09-25 14:00:00,43.59,43.65,43.56,43.58,10600.0,33.6504,33.6967,33.6272,33.6426,10600.0
2008-09-25 14:05:00,43.62,43.62,43.43,43.48,15500.0,33.6735,33.6735,33.5269,33.5655,15500.0
2008-09-25 14:10:00,43.46,43.51,43.44,43.45,16700.0,33.55,33.5886,33.5346,33.5423,16700.0
2008-09-25 14:15:00,43.45,43.53,43.42,43.44,55100.0,33.5423,33.6041,33.5191,33.5346,55100.0
2008-09-25 14:20:00,43.46,43.49,43.34,43.48,35300.0,33.55,33.5732,33.4574,33.5655,35300.0
2008-09-25 14:25:00,43.48,43.55,43.38,43.51,46700.0,33.5655,33.6195,33.4883,33.5886,46700.0
2008-09-25 14:30:00,43.52,43.54,43.39,43.52,49000.0,33.5963,33.6118,33.496,33.5963,49000.0
2008-09-25 14:35:00,43.48,43.64,43.48,43.59,56700.0,33.5655,33.689,33.5655,33.6504,56700.0
2008-09-25 14:40:00,43.57,43.59,43.41,43.41,35300.0,33.6349,33.6504,33.5114,33.5114,35300.0
2008-09-25 14:45:00,43.41,43.43,43.25,43.25,26000.0,33.5114,33.5269,33.3879,33.3879,26000.0
2008-09-25 14:50:00,43.25,43.28,43.17,43.26,44800.0,33.3879,33.4111,33.3261,33.3956,44800.0
2008-09-25 14:55:00,43.29,43.51,43.28,43.49,6400.0,33.4188,33.5886,33.4111,33.5732,6400.0
2008-09-25 15:00:00,43.49,43.6,43.44,43.56,8300.0,33.5732,33.6581,33.5346,33.6272,8300.0
2008-09-25 15:05:00,43.57,43.57,43.51,43.56,29800.0,33.6349,33.6349,33.5886,33.6272,29800.0
2008-09-25 15:10:00,43.56,43.7,43.55,43.67,46100.0,33.6272,33.7353,33.6195,33.7121,46100.0
2008-09-25 15:15:00,43.67,43.68,43.59,43.66,59500.0,33.7121,33.7198,33.6504,33.7044,59500.0
2008-09-25 15:20:00,43.66,43.74,43.6,43.69,36400.0,33.7044,33.7662,33.6581,33.7276,36400.0
2008-09-25 15:25:00,43.68,43.81,43.64,43.72,102700.0,33.7198,33.8202,33.689,33.7507,102700.0
2008-09-25 15:30:00,43.72,43.78,43.71,43.73,75600.0,33.7507,33.797,33.743,33.7584,75600.0
2008-09-25 15:35:00,43.73,43.73,43.56,43.58,97700.0,33.7584,33.7584,33.6272,33.6426,97700.0
2008-09-25 15:40:00,43.57,43.6,43.35,43.37,68800.0,33.6349,33.6581,33.4651,33.4805,68800.0
2008-09-25 15:45:00,43.38,43.38,43.25,43.25,78100.0,33.4883,33.4883,33.3879,33.3879,78100.0
2008-09-25 15:50:00,43.25,43.31,43.22,43.23,139600.0,33.3879,33.4342,33.3647,33.3725,139600.0
2008-09-25 15:55:00,43.24,43.31,43.22,43.27,208500.0,33.3802,33.4342,33.3647,33.4033,208500.0
2008-09-26 09:30:00,41.31,41.68,41.11,41.12,22400.0,31.8903,32.1759,31.7359,31.7436,22400.0
2008-09-26 09:35:00,41.23,41.41,41.16,41.36,14000.0,31.8285,31.9675,31.7745,31.9289,14000.0
2008-09-26 09:40:00,41.35,41.35,41.14,41.2,26400.0,31.9211,31.9211,31.759,31.8053,26400.0
2008-09-26 09:45:00,41.19,41.33,41.13,41.33,28200.0,31.7976,31.9057,31.7513,31.9057,28200.0
2008-09-26 09:50:00,41.33,41.42,41.28,41.36,40000.0,31.9057,31.9752,31.8671,31.9289,40000.0
2008-09-26 09:55:00,41.38,41.62,41.29,41.46,29300.0,31.9443,32.1296,31.8748,32.0061,29300.0
2008-09-26 10:00:00,41.47,41.6,41.44,41.57,34100.0,32.0138,32.1141,31.9906,32.091,34100.0
2008-09-26 10:05:00,41.56,41.61,41.36,41.45,111700.0,32.0833,32.1219,31.9289,31.9983,111700.0
2008-09-26 10:10:00,41.45,41.56,41.36,41.46,99000.0,31.9983,32.0833,31.9289,32.0061,99000.0
2008-09-26 10:15:00,41.46,41.47,41.43,41.47,22700.0,32.0061,32.0138,31.9829,32.0138,22700.0
2008-09-26 10:20:00,41.48,41.58,41.47,41.57,32400.0,32.0215,32.0987,32.0138,32.091,32400.0
2008-09-26 10:25:00,41.57,41.62,41.51,41.51,29600.0,32.091,32.1296,32.0447,32.0447,29600.0
2008-09-26 10:30:00,41.51,41.54,41.45,41.52,15600.0,32.0447,32.0678,31.9983,32.0524,15600.0
2008-09-26 10:35:00,41.54,41.54,41.43,41.53,41700.0,32.0678,32.0678,31.9829,32.0601,41700.0
2008-09-26 10:40:00,41.56,41.7,41.54,41.54,18600.0,32.0833,32.1913,32.0678,32.0678,18600.0
2008-09-26 10:45:00,41.54,41.58,41.52,41.53,5000.0,32.0678,32.0987,32.0524,32.0601,5000.0
2008-09-26 10:50:00,41.57,41.64,41.57,41.59,4400.0,32.091,32.145,32.091,32.1064,4400.0
2008-09-26 10:55:00,41.59,41.79,41.58,41.66,24700.0,32.1064,32.2608,32.0987,32.1605,24700.0
2008-09-26 11:00:00,41.68,41.72,41.52,41.57,20200.0,32.1759,32.2068,32.0524,32.091,20200.0
2008-09-26 11:05:00,41.62,41.72,41.58,41.72,19400.0,32.1296,32.2068,32.0987,32.2068,19400.0
2008-09-26 11:10:00,41.74,41.74,41.49,41.51,24300.0,32.2222,32.2222,32.0292,32.0447,24300.0
2008-09-26 11:15:00,41.49,41.71,41.42,41.67,32600.0,32.0292,32.1991,31.9752,32.1682,32600.0
2008-09-26 11:20:00,41.67,41.67,41.44,41.61,23300.0,32.1682,32.1682,31.9906,32.1219,23300.0
2008-09-26 11:25:00,41.6,41.62,41.49,41.57,9000.0,32.1141,32.1296,32.0292,32.091,9000.0
2008-09-26 11:30:00,41.57,41.63,41.44,41.63,19300.0,32.091,32.1373,31.9906,32.1373,19300.0
2008-09-26 11:35:00,41.62,41.66,41.55,41.55,20500.0,32.1296,32.1605,32.0755,32.0755,20500.0
2008-09-26 11:40:00,41.55,41.6,41.5,41.5,9500.0,32.0755,32.1141,32.0369,32.0369,9500.0
2008-09-26 11:45:00,41.54,41.57,41.44,41.46,8300.0,32.0678,32.091,31.9906,32.0061,8300.0
2008-09-26 11:50:00,41.46,41.53,41.42,41.52,21400.0,32.0061,32.0601,31.9752,32.0524,21400.0
2008-09-26 11:55:00,41.54,41.55,41.42,41.46,36000.0,32.0678,32.0755,31.9752,32.0061,36000.0
2008-09-26 12:00:00,41.47,41.51,41.41,41.45,22600.0,32.0138,32.0447,31.9675,31.9983,22600.0
2008-09-26 12:05:00,41.44,41.55,41.4,41.55,19100.0,31.9906,32.0755,31.9597,32.0755,19100.0
2008-09-26 12:10:00,41.53,41.59,41.52,41.52,13600.0,32.0601,32.1064,32.0524,32.0524,13600.0
2008-09-26 12:15:00,41.52,41.56,41.47,41.47,10800.0,32.0524,32.0833,32.0138,32.0138,10800.0
2008-09-26 12:20:00,41.47,41.5,41.43,41.5,14400.0,32.0138,32.0369,31.9829,32.0369,14400.0
2008-09-26 12:25:00,41.48,41.55,41.46,41.55,11100.0,32.0215,32.0755,32.0061,32.0755,11100.0
2008-09-26 12:30:00,41.55,41.65,41.55,41.64,26200.0,32.0755,32.1527,32.0755,32.145,26200.0
2008-09-26 12:35:00,41.61,41.63,41.51,41.56,2800.0,32.1219,32.1373,32.0447,32.0833,2800.0
2008-09-26 12:40:00,41.57,41.57,41.5,41.55,3200.0,32.091,32.091,32.0369,32.0755,3200.0
2008-09-26 12:45:00,41.53,41.66,41.53,41.6,18300.0,32.0601,32.1605,32.0601,32.1141,18300.0
2008-09-26 12:50:00,41.59,41.65,41.57,41.64,5000.0,32.1064,32.1527,32.091,32.145,5000.0
2008-09-26 12:55:00,41.65,41.7,41.63,41.68,9700.0,32.1527,32.1913,32.1373,32.1759,9700.0
2008-09-26 13:00:00,41.68,41.75,41.62,41.66,22200.0,32.1759,32.2299,32.1296,32.1605,22200.0
2008-09-26 13:05:00,41.66,41.72,41.64,41.68,8600.0,32.1605,32.2068,32.145,32.1759,8600.0
2008-09-26 13:10:00,41.69,41.87,41.69,41.76,23900.0,32.1836,32.3226,32.1836,32.2377,23900.0
2008-09-26 13:15:00,41.79,41.79,41.65,41.71,38500.0,32.2608,32.2608,32.1527,32.1991,38500.0
2008-09-26 13:20:00,41.7,41.84,41.69,41.81,6900.0,32.1913,32.2994,32.1836,32.2763,6900.0
2008-09-26 13:25:00,41.83,41.87,41.79,41.79,2600.0,32.2917,32.3226,32.2608,32.2608,2600.0
2008-09-26 13:30:00,41.78,41.79,41.71,41.72,5900.0,32.2531,32.2608,32.1991,32.2068,5900.0
2008-09-26 13:35:00,41.71,41.78,41.71,41.77,4400.0,32.1991,32.2531,32.1991,32.2454,4400.0
2008-09-26 13:40:00,41.78,41.97,41.77,41.89,24700.0,32.2531,32.3998,32.2454,32.338,24700.0
2008-09-26 13:45:00,41.9,41.92,41.84,41.87,8200.0,32.3457,32.3612,32.2994,32.3226,8200.0
2008-09-26 13:50:00,41.87,41.9,41.76,41.76,8700.0,32.3226,32.3457,32.2377,32.2377,8700.0
2008-09-26 13:55:00,41.78,41.82,41.73,41.77,12400.0,32.2531,32.284,32.2145,32.2454,12400.0
2008-09-26 14:00:00,41.75,41.75,41.67,41.73,3000.0,32.2299,32.2299,32.1682,32.2145,3000.0
2008-09-26 14:05:00,41.72,41.79,41.7,41.7,5200.0,32.2068,32.2608,32.1913,32.1913,5200.0
2008-09-26 14:10:00,41.7,41.75,41.7,41.74,3100.0,32.1913,32.2299,32.1913,32.2222,3100.0
2008-09-26 14:15:00,41.78,41.89,41.78,41.89,9800.0,32.2531,32.338,32.2531,32.338,9800.0
2008-09-26 14:20:00,41.9,41.9,41.83,41.87,2500.0,32.3457,32.3457,32.2917,32.3226,2500.0
2008-09-26 14:25:00,41.82,41.82,41.71,41.74,10400.0,32.284,32.284,32.1991,32.2222,10400.0
2008-09-26 14:30:00,41.74,41.74,41.56,41.57,16600.0,32.2222,32.2222,32.0833,32.091,16600.0
2008-09-26 14:35:00,41.55,41.65,41.55,41.65,18300.0,32.0755,32.1527,32.0755,32.1527,18300.0
2008-09-26 14:40:00,41.57,41.68,41.55,41.68,9700.0,32.091,32.1759,32.0755,32.1759,9700.0
2008-09-26 14:45:00,41.7,41.81,41.69,41.75,14000.0,32.1913,32.2763,32.1836,32.2299,14000.0
2008-09-26 14:50:00,41.72,41.73,41.69,41.71,3000.0,32.2068,32.2145,32.1836,32.1991,3000.0
2008-09-26 14:55:00,41.71,41.71,41.58,41.59,6900.0,32.1991,32.1991,32.0987,32.1064,6900.0
2008-09-26 15:00:00,41.58,41.58,41.39,41.4,14800.0,32.0987,32.0987,31.952,31.9597,14800.0
2008-09-26 15:05:00,41.39,41.47,41.39,41.4,37900.0,31.952,32.0138,31.952,31.9597,37900.0
2008-09-26 15:10:00,41.44,41.61,41.42,41.57,45400.0,31.9906,32.1219,31.9752,32.091,45400.0
2008-09-26 15:15:00,41.58,41.62,41.54,41.54,29600.0,32.0987,32.1296,32.0678,32.0678,29600.0
2008-09-26 15:20:00,41.56,41.81,41.55,41.81,22400.0,32.0833,32.2763,32.0755,32.2763,22400.0
2008-09-26 15:25:00,41.84,41.98,41.79,41.86,8000.0,32.2994,32.4075,32.2608,32.3149,8000.0
2008-09-26 15:30:00,41.86,41.92,41.76,41.78,46700.0,32.3149,32.3612,32.2377,32.2531,46700.0
2008-09-26 15:35:00,41.77,41.94,41.75,41.92,12800.0,32.2454,32.3766,32.2299,32.3612,12800.0
2008-09-26 15:40:00,41.93,42.02,41.81,42.02,36100.0,32.3689,32.4384,32.2763,32.4384,36100.0
2008-09-26 15:45:00,42.04,42.08,41.87,41.92,89700.0,32.4538,32.4847,32.3226,32.3612,89700.0
2008-09-26 15:50:00,41.91,42.0,41.86,41.97,120100.0,32.3535,32.4229,32.3149,32.3998,120100.0
2008-09-26 15:55:00,41.97,42.1,41.87,41.93,172100.0,32.3998,32.5001,32.3226,32.3689,172100.0
2008-09-29 09:30:00,39.33,39.49,39.28,39.32,54300.0,30.3618,30.4853,30.3232,30.354,54300.0
2008-09-29 09:35:00,39.32,39.37,39.13,39.15,57000.0,30.354,30.3926,30.2074,30.2228,57000.0
2008-09-29 09:40:00,39.14,39.14,39.02,39.1,81000.0,30.2151,30.2151,30.1224,30.1842,81000.0
2008-09-29 09:45:00,39.08,39.13,39.03,39.04,130700.0,30.1688,30.2074,30.1302,30.1379,130700.0
2008-09-29 09:50:00,39.05,39.1,38.59,38.73,142700.0,30.1456,30.1842,29.7905,29.8986,142700.0
2008-09-29 09:55:00,38.75,38.93,38.72,38.92,196400.0,29.914,30.053,29.8909,30.0452,196400.0
2008-09-29 10:00:00,38.9,39.13,38.83,38.83,72100.0,30.0298,30.2074,29.9758,29.9758,72100.0
2008-09-29 10:05:00,38.85,38.93,38.79,38.79,53500.0,29.9912,30.053,29.9449,29.9449,53500.0
2008-09-29 10:10:00,38.79,38.83,38.63,38.73,37700.0,29.9449,29.9758,29.8214,29.8986,37700.0
2008-09-29 10:15:00,38.69,38.8,38.48,38.75,47000.0,29.8677,29.9526,29.7056,29.914,47000.0
2008-09-29 10:20:00,38.76,38.91,38.66,38.85,116300.0,29.9217,30.0375,29.8445,29.9912,116300.0
2008-09-29 10:25:00,38.88,39.15,38.85,39.15,57100.0,30.0144,30.2228,29.9912,30.2228,57100.0
2008-09-29 10:30:00,39.05,39.1,39.01,39.01,40800.0,30.1456,30.1842,30.1147,30.1147,40800.0
2008-09-29 10:35:00,39.0,39.0,38.87,38.98,21000.0,30.107,30.107,30.0066,30.0916,21000.0
2008-09-29 10:40:00,38.96,38.96,38.72,38.75,54600.0,30.0761,30.0761,29.8909,29.914,54600.0
2008-09-29 10:45:00,38.77,39.09,38.77,39.09,77700.0,29.9295,30.1765,29.9295,30.1765,77700.0
2008-09-29 10:50:00,39.06,39.11,39.0,39.0,40200.0,30.1533,30.1919,30.107,30.107,40200.0
2008-09-29 10:55:00,38.99,39.01,38.87,38.96,17700.0,30.0993,30.1147,30.0066,30.0761,17700.0
2008-09-29 11:00:00,38.94,39.05,38.94,39.01,60100.0,30.0607,30.1456,30.0607,30.1147,60100.0
2008-09-29 11:05:00,39.01,39.14,38.96,39.09,47900.0,30.1147,30.2151,30.0761,30.1765,47900.0
2008-09-29 11:10:00,39.09,39.09,38.78,38.82,21600.0,30.1765,30.1765,29.9372,29.9681,21600.0
2008-09-29 11:15:00,38.81,38.82,38.73,38.76,21000.0,29.9603,29.9681,29.8986,29.9217,21000.0
2008-09-29 11:20:00,38.76,38.84,38.76,38.81,26000.0,29.9217,29.9835,29.9217,29.9603,26000.0
2008-09-29 11:25:00,38.81,38.91,38.78,38.86,40000.0,29.9603,30.0375,29.9372,29.9989,40000.0
2008-09-29 11:30:00,38.87,38.91,38.85,38.9,37900.0,30.0066,30.0375,29.9912,30.0298,37900.0
2008-09-29 11:35:00,38.9,38.92,38.85,38.87,20000.0,30.0298,30.0452,29.9912,30.0066,20000.0
2008-09-29 11:40:00,38.87,38.87,38.73,38.79,73500.0,30.0066,30.0066,29.8986,29.9449,73500.0
2008-09-29 11:45:00,38.79,38.8,38.72,38.76,83300.0,29.9449,29.9526,29.8909,29.9217,83300.0
2008-09-29 11:50:00,38.76,38.79,38.73,38.74,17800.0,29.9217,29.9449,29.8986,29.9063,17800.0
2008-09-29 11:55:00,38.75,38.81,38.73,38.74,15900.0,29.914,29.9603,29.8986,29.9063,15900.0
2008-09-29 12:00:00,38.73,38.73,38.69,38.73,12200.0,29.8986,29.8986,29.8677,29.8986,12200.0
2008-09-29 12:05:00,38.71,38.74,38.71,38.71,8900.0,29.8831,29.9063,29.8831,29.8831,8900.0
2008-09-29 12:10:00,38.72,38.82,38.68,38.72,20400.0,29.8909,29.9681,29.86,29.8909,20400.0
2008-09-29 12:15:00,38.73,38.73,38.57,38.59,40300.0,29.8986,29.8986,29.7751,29.7905,40300.0
2008-09-29 12:20:00,38.56,38.59,38.51,38.56,19600.0,29.7673,29.7905,29.7287,29.7673,19600.0
2008-09-29 12:25:00,38.56,38.73,38.53,38.69,55200.0,29.7673,29.8986,29.7442,29.8677,55200.0
2008-09-29 12:30:00,38.69,38.82,38.52,38.75,36800.0,29.8677,29.9681,29.7365,29.914,36800.0
2008-09-29 12:35:00,38.74,38.81,38.69,38.76,25600.0,29.9063,29.9603,29.8677,29.9217,25600.0
2008-09-29 12:40:00,38.76,38.95,38.76,38.94,51800.0,29.9217,30.0684,29.9217,30.0607,51800.0
2008-09-29 12:45:00,38.96,39.03,38.91,38.91,55700.0,30.0761,30.1302,30.0375,30.0375,55700.0
2008-09-29 12:50:00,38.9,38.94,38.87,38.87,9700.0,30.0298,30.0607,30.0066,30.0066,9700.0
2008-09-29 12:55:00,38.87,38.88,38.71,38.74,18000.0,30.0066,30.0144,29.8831,29.9063,18000.0
2008-09-29 13:00:00,38.74,38.75,38.62,38.64,27900.0,29.9063,29.914,29.8137,29.8291,27900.0
2008-09-29 13:05:00,38.64,38.68,38.53,38.6,32800.0,29.8291,29.86,29.7442,29.7982,32800.0
2008-09-29 13:10:00,38.61,38.67,38.56,38.66,33500.0,29.8059,29.8523,29.7673,29.8445,33500.0
2008-09-29 13:15:00,38.67,38.76,38.65,38.68,20300.0,29.8523,29.9217,29.8368,29.86,20300.0
2008-09-29 13:20:00,38.68,38.78,38.64,38.76,16200.0,29.86,29.9372,29.8291,29.9217,16200.0
2008-09-29 13:25:00,38.76,39.03,38.75,38.89,35100.0,29.9217,30.1302,29.914,30.0221,35100.0
2008-09-29 13:30:00,38.86,38.88,38.76,38.79,14500.0,29.9989,30.0144,29.9217,29.9449,14500.0
2008-09-29 13:35:00,38.71,38.8,38.51,38.72,102100.0,29.8831,29.9526,29.7287,29.8909,102100.0
2008-09-29 13:40:00,38.68,38.68,37.61,37.64,180200.0,29.86,29.86,29.034,29.0571,180200.0
2008-09-29 13:45:00,37.65,37.97,36.1,37.71,96500.0,29.0648,29.3119,27.8683,29.1112,96500.0
2008-09-29 13:50:00,37.69,38.3,37.52,38.21,138600.0,29.0957,29.5666,28.9645,29.4971,138600.0
2008-09-29 13:55:00,38.2,38.31,37.48,37.97,165900.0,29.4894,29.5743,28.9336,29.3119,165900.0
2008-09-29 14:00:00,37.95,38.31,37.95,38.01,180500.0,29.2964,29.5743,29.2964,29.3428,180500.0
2008-09-29 14:05:00,38.01,38.43,37.17,37.74,226000.0,29.3428,29.667,28.6943,29.1343,226000.0
2008-09-29 14:10:00,37.75,37.87,37.4,37.7,169800.0,29.142,29.2347,28.8718,29.1034,169800.0
2008-09-29 14:15:00,37.64,37.77,37.24,37.45,276900.0,29.0571,29.1575,28.7483,28.9104,276900.0
2008-09-29 14:20:00,37.47,37.76,37.4,37.59,274400.0,28.9259,29.1498,28.8718,29.0185,274400.0
2008-09-29 14:25:00,37.55,37.57,37.17,37.53,110000.0,28.9876,29.0031,28.6943,28.9722,110000.0
2008-09-29 14:30:00,37.58,37.58,37.34,37.39,78300.0,29.0108,29.0108,28.8255,28.8641,78300.0
2008-09-29 14:35:00,37.5,37.71,37.44,37.67,70300.0,28.949,29.1112,28.9027,29.0803,70300.0
2008-09-29 14:40:00,37.68,37.74,37.31,37.48,142600.0,29.088,29.1343,28.8024,28.9336,142600.0
2008-09-29 14:45:00,37.53,37.58,37.29,37.29,66800.0,28.9722,29.0108,28.7869,28.7869,66800.0
2008-09-29 14:50:00,37.37,37.47,37.32,37.36,29700.0,28.8487,28.9259,28.8101,28.841,29700.0
2008-09-29 14:55:00,37.37,37.41,37.28,37.33,48000.0,28.8487,28.8796,28.7792,28.8178,48000.0
2008-09-29 15:00:00,37.38,37.57,37.27,37.27,52200.0,28.8564,29.0031,28.7715,28.7715,52200.0
2008-09-29 15:05:00,37.27,37.41,37.14,37.21,91600.0,28.7715,28.8796,28.6711,28.7252,91600.0
2008-09-29 15:10:00,37.22,37.22,37.03,37.05,112100.0,28.7329,28.7329,28.5862,28.6017,112100.0
2008-09-29 15:15:00,37.01,37.04,36.83,36.94,55900.0,28.5708,28.5939,28.4318,28.5167,55900.0
2008-09-29 15:20:00,36.94,36.94,36.63,36.65,93200.0,28.5167,28.5167,28.2774,28.2929,93200.0
2008-09-29 15:25:00,36.65,36.65,36.11,36.25,104500.0,28.2929,28.2929,27.876,27.9841,104500.0
2008-09-29 15:30:00,36.27,36.63,36.21,36.58,156900.0,27.9995,28.2774,27.9532,28.2388,156900.0
2008-09-29 15:35:00,36.58,37.0,36.49,37.0,68000.0,28.2388,28.5631,28.1693,28.5631,68000.0
2008-09-29 15:40:00,36.99,37.58,36.76,37.58,89000.0,28.5553,29.0108,28.3778,29.0108,89000.0
2008-09-29 15:45:00,37.56,37.56,37.3,37.43,79800.0,28.9954,28.9954,28.7946,28.895,79800.0
2008-09-29 15:50:00,37.43,37.43,37.11,37.23,86100.0,28.895,28.895,28.648,28.7406,86100.0
2008-09-29 15:55:00,37.24,37.46,37.15,37.2,107700.0,28.7483,28.9182,28.6789,28.7175,107700.0
2008-09-30 09:30:00,39.05,39.21,38.67,38.67,87100.0,30.1456,30.2691,29.8523,29.8523,87100.0
2008-09-30 09:35:00,38.69,38.89,38.67,38.81,22000.0,29.8677,30.0221,29.8523,29.9603,22000.0
2008-09-30 09:40:00,38.87,38.95,38.76,38.76,24400.0,30.0066,30.0684,29.9217,29.9217,24400.0
2008-09-30 09:45:00,38.81,38.87,38.64,38.64,29400.0,29.9603,30.0066,29.8291,29.8291,29400.0
2008-09-30 09:50:00,38.63,38.81,38.59,38.67,24000.0,29.8214,29.9603,29.7905,29.8523,24000.0
2008-09-30 09:55:00,38.65,38.75,38.6,38.67,34600.0,29.8368,29.914,29.7982,29.8523,34600.0
2008-09-30 10:00:00,38.67,38.89,38.62,38.86,49400.0,29.8523,30.0221,29.8137,29.9989,49400.0
2008-09-30 10:05:00,38.86,38.97,38.83,38.86,44900.0,29.9989,30.0838,29.9758,29.9989,44900.0
2008-09-30 10:10:00,38.86,39.13,38.85,39.13,75900.0,29.9989,30.2074,29.9912,30.2074,75900.0
2008-09-30 10:15:00,39.13,39.15,39.05,39.1,49000.0,30.2074,30.2228,30.1456,30.1842,49000.0
2008-09-30 10:20:00,39.11,39.15,39.03,39.05,27800.0,30.1919,30.2228,30.1302,30.1456,27800.0
2008-09-30 10:25:00,39.05,39.11,38.93,38.94,44300.0,30.1456,30.1919,30.053,30.0607,44300.0
2008-09-30 10:30:00,38.93,39.11,38.93,39.1,14700.0,30.053,30.1919,30.053,30.1842,14700.0
2008-09-30 10:35:00,39.11,39.19,39.08,39.12,25600.0,30.1919,30.2537,30.1688,30.1996,25600.0
2008-09-30 10:40:00,39.09,39.12,38.97,39.06,27400.0,30.1765,30.1996,30.0838,30.1533,27400.0
2008-09-30 10:45:00,39.06,39.16,39.02,39.12,46800.0,30.1533,30.2305,30.1224,30.1996,46800.0
2008-09-30 10:50:00,39.13,39.13,38.94,38.97,24000.0,30.2074,30.2074,30.0607,30.0838,24000.0
2008-09-30 10:55:00,38.95,38.95,38.84,38.88,36000.0,30.0684,30.0684,29.9835,30.0144,36000.0
2008-09-30 11:00:00,38.86,38.89,38.82,38.83,27700.0,29.9989,30.0221,29.9681,29.9758,27700.0
2008-09-30 11:05:00,38.83,38.97,38.8,38.93,80700.0,29.9758,30.0838,29.9526,30.053,80700.0
2008-09-30 11:10:00,38.9,38.95,38.85,38.9,22800.0,30.0298,30.0684,29.9912,30.0298,22800.0
2008-09-30 11:15:00,38.93,38.95,38.81,38.91,22900.0,30.053,30.0684,29.9603,30.0375,22900.0
2008-09-30 11:20:00,38.94,38.95,38.81,38.82,8100.0,30.0607,30.0684,29.9603,29.9681,8100.0
2008-09-30 11:25:00,38.79,38.91,38.79,38.89,8700.0,29.9449,30.0375,29.9449,30.0221,8700.0
2008-09-30 11:30:00,38.89,39.0,38.85,39.0,8600.0,30.0221,30.107,29.9912,30.107,8600.0
2008-09-30 11:35:00,39.0,39.04,38.93,39.04,73700.0,30.107,30.1379,30.053,30.1379,73700.0
2008-09-30 11:40:00,39.04,39.09,39.01,39.05,41500.0,30.1379,30.1765,30.1147,30.1456,41500.0
2008-09-30 11:45:00,39.05,39.25,39.05,39.23,62100.0,30.1456,30.3,30.1456,30.2846,62100.0
2008-09-30 11:50:00,39.23,39.26,39.21,39.25,101500.0,30.2846,30.3077,30.2691,30.3,101500.0
2008-09-30 11:55:00,39.24,39.3,39.23,39.25,17400.0,30.2923,30.3386,30.2846,30.3,17400.0
2008-09-30 12:00:00,39.26,39.32,39.14,39.15,32000.0,30.3077,30.354,30.2151,30.2228,32000.0
2008-09-30 12:05:00,39.15,39.17,39.1,39.12,16100.0,30.2228,30.2382,30.1842,30.1996,16100.0
2008-09-30 12:10:00,39.11,39.11,38.99,39.05,49600.0,30.1919,30.1919,30.0993,30.1456,49600.0
2008-09-30 12:15:00,39.02,39.03,38.97,39.02,14500.0,30.1224,30.1302,30.0838,30.1224,14500.0
2008-09-30 12:20:00,39.02,39.05,38.92,38.96,12100.0,30.1224,30.1456,30.0452,30.0761,12100.0
2008-09-30 12:25:00,38.92,38.96,38.86,38.86,12000.0,30.0452,30.0761,29.9989,29.9989,12000.0
2008-09-30 12:30:00,38.89,38.97,38.86,38.97,12300.0,30.0221,30.0838,29.9989,30.0838,12300.0
2008-09-30 12:35:00,38.97,39.07,38.96,39.06,25200.0,30.0838,30.161,30.0761,30.1533,25200.0
2008-09-30 12:40:00,39.06,39.11,39.06,39.09,48900.0,30.1533,30.1919,30.1533,30.1765,48900.0
2008-09-30 12:45:00,39.06,39.12,39.04,39.08,29800.0,30.1533,30.1996,30.1379,30.1688,29800.0
2008-09-30 12:50:00,39.07,39.07,39.01,39.01,15000.0,30.161,30.161,30.1147,30.1147,15000.0
2008-09-30 12:55:00,39.02,39.08,39.0,39.06,43500.0,30.1224,30.1688,30.107,30.1533,43500.0
2008-09-30 13:00:00,39.06,39.06,38.89,38.89,16800.0,30.1533,30.1533,30.0221,30.0221,16800.0
2008-09-30 13:05:00,38.91,38.96,38.9,38.92,35100.0,30.0375,30.0761,30.0298,30.0452,35100.0
2008-09-30 13:10:00,38.91,38.95,38.86,38.95,46600.0,30.0375,30.0684,29.9989,30.0684,46600.0
2008-09-30 13:15:00,38.94,39.03,38.9,39.0,47700.0,30.0607,30.1302,30.0298,30.107,47700.0
2008-09-30 13:20:00,39.0,39.06,38.97,39.06,125000.0,30.107,30.1533,30.0838,30.1533,125000.0
2008-09-30 13:25:00,39.06,39.15,39.06,39.15,73800.0,30.1533,30.2228,30.1533,30.2228,73800.0
2008-09-30 13:30:00,39.14,39.35,39.13,39.33,105200.0,30.2151,30.3772,30.2074,30.3618,105200.0
2008-09-30 13:35:00,39.31,39.35,39.27,39.34,149300.0,30.3463,30.3772,30.3154,30.3695,149300.0
2008-09-30 13:40:00,39.34,39.36,39.17,39.18,110200.0,30.3695,30.3849,30.2382,30.246,110200.0
2008-09-30 13:45:00,39.17,39.32,39.16,39.31,79000.0,30.2382,30.354,30.2305,30.3463,79000.0
2008-09-30 13:50:00,39.32,39.37,39.31,39.36,64200.0,30.354,30.3926,30.3463,30.3849,64200.0
2008-09-30 13:55:00,39.35,39.36,39.22,39.3,61200.0,30.3772,30.3849,30.2768,30.3386,61200.0
2008-09-30 14:00:00,39.3,39.36,39.25,39.27,48900.0,30.3386,30.3849,30.3,30.3154,48900.0
2008-09-30 14:05:00,39.27,39.41,39.27,39.34,29500.0,30.3154,30.4235,30.3154,30.3695,29500.0
2008-09-30 14:10:00,39.34,39.44,39.33,39.42,28400.0,30.3695,30.4467,30.3618,30.4312,28400.0
2008-09-30 14:15:00,39.41,39.44,39.33,39.42,31300.0,30.4235,30.4467,30.3618,30.4312,31300.0
2008-09-30 14:20:00,39.42,39.48,39.36,39.48,30400.0,30.4312,30.4776,30.3849,30.4776,30400.0
2008-09-30 14:25:00,39.48,39.59,39.47,39.55,80500.0,30.4776,30.5625,30.4698,30.5316,80500.0
2008-09-30 14:30:00,39.54,39.58,39.49,39.58,65000.0,30.5239,30.5548,30.4853,30.5548,65000.0
2008-09-30 14:35:00,39.58,39.58,39.44,39.46,53600.0,30.5548,30.5548,30.4467,30.4621,53600.0
2008-09-30 14:40:00,39.47,39.49,39.38,39.42,63600.0,30.4698,30.4853,30.4004,30.4312,63600.0
2008-09-30 14:45:00,39.42,39.45,39.34,39.43,55500.0,30.4312,30.4544,30.3695,30.439,55500.0
2008-09-30 14:50:00,39.44,39.53,39.4,39.53,28900.0,30.4467,30.5162,30.4158,30.5162,28900.0
2008-09-30 14:55:00,39.55,39.62,39.48,39.5,45400.0,30.5316,30.5856,30.4776,30.493,45400.0
2008-09-30 15:00:00,39.5,39.53,39.43,39.52,49800.0,30.493,30.5162,30.439,30.5084,49800.0
2008-09-30 15:05:00,39.52,39.61,39.51,39.51,32700.0,30.5084,30.5779,30.5007,30.5007,32700.0
2008-09-30 15:10:00,39.52,39.53,39.4,39.4,43400.0,30.5084,30.5162,30.4158,30.4158,43400.0
2008-09-30 15:15:00,39.39,39.49,39.33,39.45,33800.0,30.4081,30.4853,30.3618,30.4544,33800.0
2008-09-30 15:20:00,39.46,39.74,39.45,39.73,76400.0,30.4621,30.6783,30.4544,30.6705,76400.0
2008-09-30 15:25:00,39.75,39.79,39.53,39.54,78100.0,30.686,30.7169,30.5162,30.5239,78100.0
2008-09-30 15:30:00,39.54,39.56,39.39,39.41,90500.0,30.5239,30.5393,30.4081,30.4235,90500.0
2008-09-30 15:35:00,39.41,39.55,39.35,39.52,112600.0,30.4235,30.5316,30.3772,30.5084,112600.0
2008-09-30 15:40:00,39.53,39.73,39.51,39.73,44200.0,30.5162,30.6705,30.5007,30.6705,44200.0
2008-09-30 15:45:00,39.72,39.8,39.55,39.79,152200.0,30.6628,30.7246,30.5316,30.7169,152200.0
2008-09-30 15:50:00,39.78,39.81,39.68,39.69,116900.0,30.7091,30.7323,30.6319,30.6397,116900.0
2008-09-30 15:55:00,39.68,39.81,39.55,39.78,136500.0,30.6319,30.7323,30.5316,30.7091,136500.0
2008-10-01 09:30:00,38.98,39.1,38.75,38.94,19000.0,30.0916,30.1842,29.914,30.0607,19000.0
2008-10-01 09:35:00,38.95,38.95,38.68,38.73,90200.0,30.0684,30.0684,29.86,29.8986,90200.0
2008-10-01 09:40:00,38.74,38.88,38.72,38.88,43100.0,29.9063,30.0144,29.8909,30.0144,43100.0
2008-10-01 09:45:00,38.91,39.08,38.89,39.06,78700.0,30.0375,30.1688,30.0221,30.1533,78700.0
2008-10-01 09:50:00,39.04,39.04,38.94,38.98,19800.0,30.1379,30.1379,30.0607,30.0916,19800.0
2008-10-01 09:55:00,38.99,39.1,38.97,39.1,12600.0,30.0993,30.1842,30.0838,30.1842,12600.0
2008-10-01 10:00:00,39.05,39.05,38.61,38.66,59800.0,30.1456,30.1456,29.8059,29.8445,59800.0
2008-10-01 10:05:00,38.68,38.74,38.56,38.56,39800.0,29.86,29.9063,29.7673,29.7673,39800.0
2008-10-01 10:10:00,38.52,38.62,38.49,38.6,9300.0,29.7365,29.8137,29.7133,29.7982,9300.0
2008-10-01 10:15:00,38.63,38.72,38.57,38.71,6800.0,29.8214,29.8909,29.7751,29.8831,6800.0
2008-10-01 10:20:00,38.75,38.81,38.74,38.77,9800.0,29.914,29.9603,29.9063,29.9295,9800.0
2008-10-01 10:25:00,38.78,38.8,38.72,38.75,27400.0,29.9372,29.9526,29.8909,29.914,27400.0
2008-10-01 10:30:00,38.75,38.77,38.68,38.7,25400.0,29.914,29.9295,29.86,29.8754,25400.0
2008-10-01 10:35:00,38.7,38.73,38.54,38.57,33300.0,29.8754,29.8986,29.7519,29.7751,33300.0
2008-10-01 10:40:00,38.56,38.65,38.55,38.56,16000.0,29.7673,29.8368,29.7596,29.7673,16000.0
2008-10-01 10:45:00,38.58,38.64,38.55,38.59,3100.0,29.7828,29.8291,29.7596,29.7905,3100.0
2008-10-01 10:50:00,38.55,38.55,38.5,38.51,29700.0,29.7596,29.7596,29.721,29.7287,29700.0
2008-10-01 10:55:00,38.5,38.55,38.49,38.52,76000.0,29.721,29.7596,29.7133,29.7365,76000.0
2008-10-01 11:00:00,38.52,38.55,38.49,38.49,21400.0,29.7365,29.7596,29.7133,29.7133,21400.0
2008-10-01 11:05:00,38.47,38.57,38.47,38.5,24700.0,29.6979,29.7751,29.6979,29.721,24700.0
2008-10-01 11:10:00,38.5,38.56,38.47,38.54,11300.0,29.721,29.7673,29.6979,29.7519,11300.0
2008-10-01 11:15:00,38.54,38.6,38.52,38.6,2000.0,29.7519,29.7982,29.7365,29.7982,2000.0
2008-10-01 11:20:00,38.61,38.72,38.56,38.56,43400.0,29.8059,29.8909,29.7673,29.7673,43400.0
2008-10-01 11:25:00,38.56,38.66,38.55,38.65,54300.0,29.7673,29.8445,29.7596,29.8368,54300.0
2008-10-01 11:30:00,38.66,38.66,38.58,38.59,14500.0,29.8445,29.8445,29.7828,29.7905,14500.0
2008-10-01 11:35:00,38.6,38.72,38.6,38.71,9900.0,29.7982,29.8909,29.7982,29.8831,9900.0
2008-10-01 11:40:00,38.72,38.76,38.67,38.76,5100.0,29.8909,29.9217,29.8523,29.9217,5100.0
2008-10-01 11:45:00,38.78,38.82,38.69,38.82,5700.0,29.9372,29.9681,29.8677,29.9681,5700.0
2008-10-01 11:50:00,38.8,38.86,38.78,38.86,3700.0,29.9526,29.9989,29.9372,29.9989,3700.0
2008-10-01 11:55:00,38.83,38.85,38.77,38.79,6800.0,29.9758,29.9912,29.9295,29.9449,6800.0
2008-10-01 12:00:00,38.8,38.8,38.71,38.74,3200.0,29.9526,29.9526,29.8831,29.9063,3200.0
2008-10-01 12:05:00,38.77,38.79,38.77,38.79,1300.0,29.9295,29.9449,29.9295,29.9449,1300.0
2008-10-01 12:10:00,38.82,38.93,38.82,38.92,9000.0,29.9681,30.053,29.9681,30.0452,9000.0
2008-10-01 12:15:00,38.93,39.13,38.93,39.12,18500.0,30.053,30.2074,30.053,30.1996,18500.0
2008-10-01 12:20:00,39.11,39.18,39.03,39.18,19800.0,30.1919,30.246,30.1302,30.246,19800.0
2008-10-01 12:25:00,39.2,39.2,39.12,39.15,1700.0,30.2614,30.2614,30.1996,30.2228,1700.0
2008-10-01 12:30:00,39.18,39.42,39.16,39.42,13000.0,30.246,30.4312,30.2305,30.4312,13000.0
2008-10-01 12:35:00,39.42,39.44,39.36,39.36,4300.0,30.4312,30.4467,30.3849,30.3849,4300.0
2008-10-01 12:40:00,39.35,39.44,39.31,39.33,12100.0,30.3772,30.4467,30.3463,30.3618,12100.0
2008-10-01 12:45:00,39.29,39.45,39.29,39.45,5400.0,30.3309,30.4544,30.3309,30.4544,5400.0
2008-10-01 12:50:00,39.45,39.61,39.43,39.45,16100.0,30.4544,30.5779,30.439,30.4544,16100.0
2008-10-01 12:55:00,39.46,39.47,39.4,39.46,4500.0,30.4621,30.4698,30.4158,30.4621,4500.0
2008-10-01 13:00:00,39.45,39.48,39.2,39.21,17600.0,30.4544,30.4776,30.2614,30.2691,17600.0
2008-10-01 13:05:00,39.23,39.26,39.13,39.18,30000.0,30.2846,30.3077,30.2074,30.246,30000.0
2008-10-01 13:10:00,39.18,39.3,39.17,39.17,16700.0,30.246,30.3386,30.2382,30.2382,16700.0
2008-10-01 13:15:00,39.19,39.25,39.17,39.21,13700.0,30.2537,30.3,30.2382,30.2691,13700.0
2008-10-01 13:20:00,39.21,39.26,39.21,39.23,27600.0,30.2691,30.3077,30.2691,30.2846,27600.0
2008-10-01 13:25:00,39.22,39.26,39.16,39.18,9700.0,30.2768,30.3077,30.2305,30.246,9700.0
2008-10-01 13:30:00,39.21,39.21,38.88,38.94,63000.0,30.2691,30.2691,30.0144,30.0607,63000.0
2008-10-01 13:35:00,38.97,39.13,38.97,39.13,44400.0,30.0838,30.2074,30.0838,30.2074,44400.0
2008-10-01 13:40:00,39.14,39.44,38.93,39.34,80200.0,30.2151,30.4467,30.053,30.3695,80200.0
2008-10-01 13:45:00,39.34,39.52,39.14,39.23,75400.0,30.3695,30.5084,30.2151,30.2846,75400.0
2008-10-01 13:50:00,39.22,39.46,39.21,39.38,30300.0,30.2768,30.4621,30.2691,30.4004,30300.0
2008-10-01 13:55:00,39.32,39.35,39.07,39.14,20100.0,30.354,30.3772,30.161,30.2151,20100.0
2008-10-01 14:00:00,39.14,39.17,38.96,39.12,21300.0,30.2151,30.2382,30.0761,30.1996,21300.0
2008-10-01 14:05:00,39.11,39.27,39.06,39.2,16600.0,30.1919,30.3154,30.1533,30.2614,16600.0
2008-10-01 14:10:00,39.23,39.23,39.11,39.16,11500.0,30.2846,30.2846,30.1919,30.2305,11500.0
2008-10-01 14:15:00,39.19,39.4,39.19,39.34,13200.0,30.2537,30.4158,30.2537,30.3695,13200.0
2008-10-01 14:20:00,39.35,39.46,39.29,39.34,31900.0,30.3772,30.4621,30.3309,30.3695,31900.0
2008-10-01 14:25:00,39.31,39.41,39.27,39.41,12700.0,30.3463,30.4235,30.3154,30.4235,12700.0
2008-10-01 14:30:00,39.36,39.38,39.23,39.28,13200.0,30.3849,30.4004,30.2846,30.3232,13200.0
2008-10-01 14:35:00,39.24,39.43,39.24,39.42,12600.0,30.2923,30.439,30.2923,30.4312,12600.0
2008-10-01 14:40:00,39.42,39.47,39.33,39.35,26900.0,30.4312,30.4698,30.3618,30.3772,26900.0
2008-10-01 14:45:00,39.43,39.52,39.36,39.46,29600.0,30.439,30.5084,30.3849,30.4621,29600.0
2008-10-01 14:50:00,39.48,39.5,39.39,39.45,21300.0,30.4776,30.493,30.4081,30.4544,21300.0
2008-10-01 14:55:00,39.45,39.46,39.15,39.31,14400.0,30.4544,30.4621,30.2228,30.3463,14400.0
2008-10-01 15:00:00,39.27,39.29,39.21,39.24,15900.0,30.3154,30.3309,30.2691,30.2923,15900.0
2008-10-01 15:05:00,39.22,39.34,39.22,39.32,16600.0,30.2768,30.3695,30.2768,30.354,16600.0
2008-10-01 15:10:00,39.31,39.39,39.21,39.21,20400.0,30.3463,30.4081,30.2691,30.2691,20400.0
2008-10-01 15:15:00,39.25,39.27,39.11,39.26,37400.0,30.3,30.3154,30.1919,30.3077,37400.0
2008-10-01 15:20:00,39.21,39.21,39.13,39.19,9600.0,30.2691,30.2691,30.2074,30.2537,9600.0
2008-10-01 15:25:00,39.19,39.28,39.12,39.21,26300.0,30.2537,30.3232,30.1996,30.2691,26300.0
2008-10-01 15:30:00,39.21,39.27,39.18,39.22,18900.0,30.2691,30.3154,30.246,30.2768,18900.0
2008-10-01 15:35:00,39.22,39.29,39.07,39.07,28100.0,30.2768,30.3309,30.161,30.161,28100.0
2008-10-01 15:40:00,39.11,39.21,39.07,39.17,7200.0,30.1919,30.2691,30.161,30.2382,7200.0
2008-10-01 15:45:00,39.23,39.25,39.05,39.06,42000.0,30.2846,30.3,30.1456,30.1533,42000.0
2008-10-01 15:50:00,39.06,39.17,39.03,39.17,39300.0,30.1533,30.2382,30.1302,30.2382,39300.0
2008-10-01 15:55:00,39.15,39.25,39.03,39.05,110300.0,30.2228,30.3,30.1302,30.1456,110300.0
2008-10-02 09:30:00,37.4,37.41,37.27,37.37,85200.0,28.8718,28.8796,28.7715,28.8487,85200.0
2008-10-02 09:35:00,37.32,37.41,37.32,37.38,31800.0,28.8101,28.8796,28.8101,28.8564,31800.0
2008-10-02 09:40:00,37.38,37.41,37.25,37.28,23600.0,28.8564,28.8796,28.7561,28.7792,23600.0
2008-10-02 09:45:00,37.28,37.28,37.12,37.23,114300.0,28.7792,28.7792,28.6557,28.7406,114300.0
2008-10-02 09:50:00,37.23,37.33,37.17,37.19,34600.0,28.7406,28.8178,28.6943,28.7097,34600.0
2008-10-02 09:55:00,37.18,37.27,37.09,37.11,45400.0,28.702,28.7715,28.6325,28.648,45400.0
2008-10-02 10:00:00,37.07,37.16,37.05,37.09,50500.0,28.6171,28.6866,28.6017,28.6325,50500.0
2008-10-02 10:05:00,37.08,37.11,36.92,37.0,56000.0,28.6248,28.648,28.5013,28.5631,56000.0
2008-10-02 10:10:00,36.98,37.12,36.98,37.11,75200.0,28.5476,28.6557,28.5476,28.648,75200.0
2008-10-02 10:15:00,37.12,37.16,37.08,37.15,48600.0,28.6557,28.6866,28.6248,28.6789,48600.0
2008-10-02 10:20:00,37.15,37.15,36.95,36.97,57400.0,28.6789,28.6789,28.5245,28.5399,57400.0
2008-10-02 10:25:00,37.0,37.1,37.0,37.06,50700.0,28.5631,28.6403,28.5631,28.6094,50700.0
2008-10-02 10:30:00,37.06,37.16,37.02,37.15,40700.0,28.6094,28.6866,28.5785,28.6789,40700.0
2008-10-02 10:35:00,37.15,37.18,37.02,37.02,64600.0,28.6789,28.702,28.5785,28.5785,64600.0
2008-10-02 10:40:00,37.03,37.06,36.96,36.99,78600.0,28.5862,28.6094,28.5322,28.5553,78600.0
2008-10-02 10:45:00,37.02,37.02,36.91,36.95,39400.0,28.5785,28.5785,28.4936,28.5245,39400.0
2008-10-02 10:50:00,36.97,37.09,36.95,37.09,27600.0,28.5399,28.6325,28.5245,28.6325,27600.0
2008-10-02 10:55:00,37.09,37.12,37.04,37.07,11900.0,28.6325,28.6557,28.5939,28.6171,11900.0
2008-10-02 11:00:00,37.08,37.08,37.0,37.03,25400.0,28.6248,28.6248,28.5631,28.5862,25400.0
2008-10-02 11:05:00,37.0,37.0,36.69,36.73,36100.0,28.5631,28.5631,28.3237,28.3546,36100.0
2008-10-02 11:10:00,36.75,36.82,36.75,36.79,39300.0,28.3701,28.4241,28.3701,28.4009,39300.0
2008-10-02 11:15:00,36.77,37.04,36.77,37.04,82800.0,28.3855,28.5939,28.3855,28.5939,82800.0
2008-10-02 11:20:00,37.04,37.06,36.93,36.95,48900.0,28.5939,28.6094,28.509,28.5245,48900.0
2008-10-02 11:25:00,36.94,36.99,36.94,36.95,59000.0,28.5167,28.5553,28.5167,28.5245,59000.0
2008-10-02 11:30:00,36.94,36.94,36.85,36.85,34400.0,28.5167,28.5167,28.4473,28.4473,34400.0
2008-10-02 11:35:00,36.84,36.97,36.81,36.95,30200.0,28.4395,28.5399,28.4164,28.5245,30200.0
2008-10-02 11:40:00,36.94,37.05,36.9,37.0,18300.0,28.5167,28.6017,28.4859,28.5631,18300.0
2008-10-02 11:45:00,36.99,37.04,36.96,36.97,18900.0,28.5553,28.5939,28.5322,28.5399,18900.0
2008-10-02 11:50:00,36.97,37.04,36.96,37.0,16000.0,28.5399,28.5939,28.5322,28.5631,16000.0
2008-10-02 11:55:00,37.04,37.13,37.02,37.12,43600.0,28.5939,28.6634,28.5785,28.6557,43600.0
2008-10-02 12:00:00,37.08,37.19,37.07,37.12,7100.0,28.6248,28.7097,28.6171,28.6557,7100.0
2008-10-02 12:05:00,37.11,37.11,37.02,37.02,16200.0,28.648,28.648,28.5785,28.5785,16200.0
2008-10-02 12:10:00,37.02,37.02,36.9,36.97,73800.0,28.5785,28.5785,28.4859,28.5399,73800.0
2008-10-02 12:15:00,36.99,37.1,36.99,37.04,8500.0,28.5553,28.6403,28.5553,28.5939,8500.0
2008-10-02 12:20:00,37.02,37.04,36.99,37.01,6700.0,28.5785,28.5939,28.5553,28.5708,6700.0
2008-10-02 12:25:00,37.0,37.0,36.86,36.88,10900.0,28.5631,28.5631,28.455,28.4704,10900.0
2008-10-02 12:30:00,36.87,36.93,36.82,36.87,12700.0,28.4627,28.509,28.4241,28.4627,12700.0
2008-10-02 12:35:00,36.86,36.89,36.78,36.8,35000.0,28.455,28.4781,28.3932,28.4087,35000.0
2008-10-02 12:40:00,36.81,36.84,36.79,36.79,22000.0,28.4164,28.4395,28.4009,28.4009,22000.0
2008-10-02 12:45:00,36.79,36.81,36.75,36.79,18500.0,28.4009,28.4164,28.3701,28.4009,18500.0
2008-10-02 12:50:00,36.79,36.97,36.77,36.96,20100.0,28.4009,28.5399,28.3855,28.5322,20100.0
2008-10-02 12:55:00,36.96,37.0,36.91,36.96,12700.0,28.5322,28.5631,28.4936,28.5322,12700.0
2008-10-02 13:00:00,36.95,36.95,36.77,36.77,24900.0,28.5245,28.5245,28.3855,28.3855,24900.0
2008-10-02 13:05:00,36.77,36.8,36.7,36.71,26000.0,28.3855,28.4087,28.3315,28.3392,26000.0
2008-10-02 13:10:00,36.72,36.88,36.72,36.88,77400.0,28.3469,28.4704,28.3469,28.4704,77400.0
2008-10-02 13:15:00,36.87,36.94,36.84,36.93,28900.0,28.4627,28.5167,28.4395,28.509,28900.0
2008-10-02 13:20:00,36.93,36.96,36.93,36.93,38700.0,28.509,28.5322,28.509,28.509,38700.0
2008-10-02 13:25:00,36.94,37.05,36.91,37.03,46300.0,28.5167,28.6017,28.4936,28.5862,46300.0
2008-10-02 13:30:00,37.04,37.09,37.0,37.04,16900.0,28.5939,28.6325,28.5631,28.5939,16900.0
2008-10-02 13:35:00,37.02,37.03,36.97,36.99,23000.0,28.5785,28.5862,28.5399,28.5553,23000.0
2008-10-02 13:40:00,36.98,36.99,36.82,36.93,166900.0,28.5476,28.5553,28.4241,28.509,166900.0
2008-10-02 13:45:00,36.93,36.95,36.81,36.84,70400.0,28.509,28.5245,28.4164,28.4395,70400.0
2008-10-02 13:50:00,36.83,36.85,36.53,36.56,99200.0,28.4318,28.4473,28.2002,28.2234,99200.0
2008-10-02 13:55:00,36.56,36.75,36.53,36.74,72500.0,28.2234,28.3701,28.2002,28.3623,72500.0
2008-10-02 14:00:00,36.73,36.86,36.73,36.79,61800.0,28.3546,28.455,28.3546,28.4009,61800.0
2008-10-02 14:05:00,36.8,36.86,36.66,36.74,75800.0,28.4087,28.455,28.3006,28.3623,75800.0
2008-10-02 14:10:00,36.73,36.95,36.73,36.85,88900.0,28.3546,28.5245,28.3546,28.4473,88900.0
2008-10-02 14:15:00,36.84,36.88,36.76,36.77,60700.0,28.4395,28.4704,28.3778,28.3855,60700.0
2008-10-02 14:20:00,36.78,36.78,36.67,36.68,57600.0,28.3932,28.3932,28.3083,28.316,57600.0
2008-10-02 14:25:00,36.68,36.72,36.56,36.56,76600.0,28.316,28.3469,28.2234,28.2234,76600.0
2008-10-02 14:30:00,36.56,36.58,36.5,36.5,84900.0,28.2234,28.2388,28.1771,28.1771,84900.0
2008-10-02 14:35:00,36.5,36.52,36.4,36.52,58300.0,28.1771,28.1925,28.0999,28.1925,58300.0
2008-10-02 14:40:00,36.54,36.65,36.46,36.47,34000.0,28.2079,28.2929,28.1462,28.1539,34000.0
2008-10-02 14:45:00,36.49,36.75,36.49,36.72,44500.0,28.1693,28.3701,28.1693,28.3469,44500.0
2008-10-02 14:50:00,36.74,36.75,36.65,36.65,30700.0,28.3623,28.3701,28.2929,28.2929,30700.0
2008-10-02 14:55:00,36.65,36.81,36.64,36.8,73200.0,28.2929,28.4164,28.2851,28.4087,73200.0
2008-10-02 15:00:00,36.8,36.87,36.8,36.86,101300.0,28.4087,28.4627,28.4087,28.455,101300.0
2008-10-02 15:05:00,36.87,36.92,36.87,36.88,72600.0,28.4627,28.5013,28.4627,28.4704,72600.0
2008-10-02 15:10:00,36.88,36.92,36.86,36.88,79100.0,28.4704,28.5013,28.455,28.4704,79100.0
2008-10-02 15:15:00,36.88,36.88,36.56,36.62,153800.0,28.4704,28.4704,28.2234,28.2697,153800.0
2008-10-02 15:20:00,36.62,36.67,36.56,36.67,77100.0,28.2697,28.3083,28.2234,28.3083,77100.0
2008-10-02 15:25:00,36.66,36.7,36.5,36.51,68900.0,28.3006,28.3315,28.1771,28.1848,68900.0
2008-10-02 15:30:00,36.55,36.82,36.52,36.77,101600.0,28.2157,28.4241,28.1925,28.3855,101600.0
2008-10-02 15:35:00,36.77,36.77,36.57,36.57,99500.0,28.3855,28.3855,28.2311,28.2311,99500.0
2008-10-02 15:40:00,36.57,36.6,36.48,36.58,161900.0,28.2311,28.2543,28.1616,28.2388,161900.0
2008-10-02 15:45:00,36.58,36.59,36.43,36.44,136900.0,28.2388,28.2465,28.123,28.1308,136900.0
2008-10-02 15:50:00,36.44,36.64,36.44,36.61,187300.0,28.1308,28.2851,28.1308,28.262,187300.0
2008-10-02 15:55:00,36.61,36.62,36.42,36.45,326500.0,28.262,28.2697,28.1153,28.1385,326500.0
2008-10-03 09:30:00,36.67,36.98,36.62,36.98,45400.0,28.3083,28.5476,28.2697,28.5476,45400.0
2008-10-03 09:35:00,36.95,37.18,36.82,37.1,32300.0,28.5245,28.702,28.4241,28.6403,32300.0
2008-10-03 09:40:00,37.11,37.32,37.11,37.25,69300.0,28.648,28.8101,28.648,28.7561,69300.0
2008-10-03 09:45:00,37.26,37.35,37.25,37.34,41900.0,28.7638,28.8332,28.7561,28.8255,41900.0
2008-10-03 09:50:00,37.36,37.67,37.33,37.67,111700.0,28.841,29.0803,28.8178,29.0803,111700.0
2008-10-03 09:55:00,37.67,37.78,37.63,37.68,139900.0,29.0803,29.1652,29.0494,29.088,139900.0
2008-10-03 10:00:00,37.67,37.78,37.6,37.64,108900.0,29.0803,29.1652,29.0262,29.0571,108900.0
2008-10-03 10:05:00,37.63,37.64,37.35,37.43,76100.0,29.0494,29.0571,28.8332,28.895,76100.0
2008-10-03 10:10:00,37.41,37.41,37.08,37.34,169700.0,28.8796,28.8796,28.6248,28.8255,169700.0
2008-10-03 10:15:00,37.37,37.43,37.28,37.41,34300.0,28.8487,28.895,28.7792,28.8796,34300.0
2008-10-03 10:20:00,37.42,37.65,37.26,37.29,128200.0,28.8873,29.0648,28.7638,28.7869,128200.0
2008-10-03 10:25:00,37.32,37.42,37.27,37.39,24200.0,28.8101,28.8873,28.7715,28.8641,24200.0
2008-10-03 10:30:00,37.4,37.56,37.4,37.55,71400.0,28.8718,28.9954,28.8718,28.9876,71400.0
2008-10-03 10:35:00,37.55,37.59,37.48,37.52,61400.0,28.9876,29.0185,28.9336,28.9645,61400.0
2008-10-03 10:40:00,37.53,37.56,37.41,37.46,59800.0,28.9722,28.9954,28.8796,28.9182,59800.0
2008-10-03 10:45:00,37.46,37.57,37.41,37.57,39700.0,28.9182,29.0031,28.8796,29.0031,39700.0
2008-10-03 10:50:00,37.57,37.71,37.55,37.64,36600.0,29.0031,29.1112,28.9876,29.0571,36600.0
2008-10-03 10:55:00,37.64,37.79,37.6,37.78,61400.0,29.0571,29.1729,29.0262,29.1652,61400.0
2008-10-03 11:00:00,37.8,37.89,37.77,37.83,30900.0,29.1806,29.2501,29.1575,29.2038,30900.0
2008-10-03 11:05:00,37.83,37.89,37.81,37.86,40400.0,29.2038,29.2501,29.1884,29.227,40400.0
2008-10-03 11:10:00,37.86,37.93,37.82,37.92,62100.0,29.227,29.281,29.1961,29.2733,62100.0
2008-10-03 11:15:00,37.86,37.92,37.76,37.76,34000.0,29.227,29.2733,29.1498,29.1498,34000.0
2008-10-03 11:20:00,37.76,37.76,37.56,37.61,48700.0,29.1498,29.1498,28.9954,29.034,48700.0
2008-10-03 11:25:00,37.61,37.61,37.47,37.47,50500.0,29.034,29.034,28.9259,28.9259,50500.0
2008-10-03 11:30:00,37.47,37.58,37.47,37.56,39200.0,28.9259,29.0108,28.9259,28.9954,39200.0
2008-10-03 11:35:00,37.58,37.6,37.52,37.52,41900.0,29.0108,29.0262,28.9645,28.9645,41900.0
2008-10-03 11:40:00,37.54,37.58,37.43,37.48,44300.0,28.9799,29.0108,28.895,28.9336,44300.0
2008-10-03 11:45:00,37.47,37.47,37.36,37.42,73500.0,28.9259,28.9259,28.841,28.8873,73500.0
2008-10-03 11:50:00,37.42,37.42,37.2,37.25,67000.0,28.8873,28.8873,28.7175,28.7561,67000.0
2008-10-03 11:55:00,37.28,37.44,37.28,37.43,21600.0,28.7792,28.9027,28.7792,28.895,21600.0
2008-10-03 12:00:00,37.43,37.58,37.41,37.58,35600.0,28.895,29.0108,28.8796,29.0108,35600.0
2008-10-03 12:05:00,37.58,37.61,37.44,37.44,62500.0,29.0108,29.034,28.9027,28.9027,62500.0
2008-10-03 12:10:00,37.45,37.48,37.4,37.41,9600.0,28.9104,28.9336,28.8718,28.8796,9600.0
2008-10-03 12:15:00,37.4,37.42,37.3,37.34,22200.0,28.8718,28.8873,28.7946,28.8255,22200.0
2008-10-03 12:20:00,37.35,37.35,37.18,37.25,44400.0,28.8332,28.8332,28.702,28.7561,44400.0
2008-10-03 12:25:00,37.3,37.33,37.22,37.33,22500.0,28.7946,28.8178,28.7329,28.8178,22500.0
2008-10-03 12:30:00,37.35,37.43,37.25,37.4,48300.0,28.8332,28.895,28.7561,28.8718,48300.0
2008-10-03 12:35:00,37.38,37.5,37.21,37.49,80900.0,28.8564,28.949,28.7252,28.9413,80900.0
2008-10-03 12:40:00,37.5,37.64,37.5,37.58,44000.0,28.949,29.0571,28.949,29.0108,44000.0
2008-10-03 12:45:00,37.57,37.69,37.57,37.68,21900.0,29.0031,29.0957,29.0031,29.088,21900.0
2008-10-03 12:50:00,37.64,37.82,37.61,37.81,43300.0,29.0571,29.1961,29.034,29.1884,43300.0
2008-10-03 12:55:00,37.85,37.9,37.83,37.88,5300.0,29.2192,29.2578,29.2038,29.2424,5300.0
2008-10-03 13:00:00,37.89,37.89,37.76,37.85,15100.0,29.2501,29.2501,29.1498,29.2192,15100.0
2008-10-03 13:05:00,37.86,38.19,37.82,38.08,57800.0,29.227,29.4817,29.1961,29.3968,57800.0
2008-10-03 13:10:00,38.07,38.07,37.76,37.85,50700.0,29.3891,29.3891,29.1498,29.2192,50700.0
2008-10-03 13:15:00,37.9,38.0,37.78,37.84,13500.0,29.2578,29.335,29.1652,29.2115,13500.0
2008-10-03 13:20:00,37.8,38.15,37.56,37.63,58700.0,29.1806,29.4508,28.9954,29.0494,58700.0
2008-10-03 13:25:00,37.68,37.9,37.34,37.51,78600.0,29.088,29.2578,28.8255,28.9568,78600.0
2008-10-03 13:30:00,37.47,37.56,37.23,37.28,95400.0,28.9259,28.9954,28.7406,28.7792,95400.0
2008-10-03 13:35:00,37.27,37.33,37.09,37.16,67800.0,28.7715,28.8178,28.6325,28.6866,67800.0
2008-10-03 13:40:00,37.13,37.15,36.7,36.7,38800.0,28.6634,28.6789,28.3315,28.3315,38800.0
2008-10-03 13:45:00,36.71,37.13,36.69,37.09,46500.0,28.3392,28.6634,28.3237,28.6325,46500.0
2008-10-03 13:50:00,37.15,37.22,36.86,36.87,52400.0,28.6789,28.7329,28.455,28.4627,52400.0
2008-10-03 13:55:00,36.82,36.97,36.77,36.84,81700.0,28.4241,28.5399,28.3855,28.4395,81700.0
2008-10-03 14:00:00,36.91,36.93,36.68,36.9,45400.0,28.4936,28.509,28.316,28.4859,45400.0
2008-10-03 14:05:00,36.83,36.93,36.74,36.9,27200.0,28.4318,28.509,28.3623,28.4859,27200.0
2008-10-03 14:10:00,36.92,37.03,36.88,36.99,9000.0,28.5013,28.5862,28.4704,28.5553,9000.0
2008-10-03 14:15:00,36.98,37.05,36.88,37.01,54400.0,28.5476,28.6017,28.4704,28.5708,54400.0
2008-10-03 14:20:00,37.02,37.03,36.8,36.82,23400.0,28.5785,28.5862,28.4087,28.4241,23400.0
2008-10-03 14:25:00,36.85,36.85,36.47,36.52,45700.0,28.4473,28.4473,28.1539,28.1925,45700.0
2008-10-03 14:30:00,36.53,36.62,36.25,36.35,57100.0,28.2002,28.2697,27.9841,28.0613,57100.0
2008-10-03 14:35:00,36.36,36.65,36.33,36.58,62500.0,28.069,28.2929,28.0458,28.2388,62500.0
2008-10-03 14:40:00,36.58,36.65,36.45,36.45,31900.0,28.2388,28.2929,28.1385,28.1385,31900.0
2008-10-03 14:45:00,36.48,36.49,36.24,36.4,94800.0,28.1616,28.1693,27.9764,28.0999,94800.0
2008-10-03 14:50:00,36.43,36.67,36.41,36.65,13500.0,28.123,28.3083,28.1076,28.2929,13500.0
2008-10-03 14:55:00,36.62,36.82,36.45,36.71,42200.0,28.2697,28.4241,28.1385,28.3392,42200.0
2008-10-03 15:00:00,36.75,36.89,36.68,36.82,18200.0,28.3701,28.4781,28.316,28.4241,18200.0
2008-10-03 15:05:00,36.8,36.81,36.59,36.62,44600.0,28.4087,28.4164,28.2465,28.2697,44600.0
2008-10-03 15:10:00,36.61,36.68,36.5,36.55,14600.0,28.262,28.316,28.1771,28.2157,14600.0
2008-10-03 15:15:00,36.53,36.62,36.49,36.5,25200.0,28.2002,28.2697,28.1693,28.1771,25200.0
2008-10-03 15:20:00,36.51,36.52,36.38,36.39,44100.0,28.1848,28.1925,28.0844,28.0922,44100.0
2008-10-03 15:25:00,36.39,36.51,36.28,36.44,43500.0,28.0922,28.1848,28.0072,28.1308,43500.0
2008-10-03 15:30:00,36.41,36.64,36.41,36.53,79100.0,28.1076,28.2851,28.1076,28.2002,79100.0
2008-10-03 15:35:00,36.52,36.56,36.34,36.36,66900.0,28.1925,28.2234,28.0536,28.069,66900.0
2008-10-03 15:40:00,36.36,36.36,36.02,36.09,84200.0,28.069,28.069,27.8065,27.8606,84200.0
2008-10-03 15:45:00,36.08,36.15,35.99,36.01,128000.0,27.8528,27.9069,27.7834,27.7988,128000.0
2008-10-03 15:50:00,36.02,36.4,36.01,36.16,233600.0,27.8065,28.0999,27.7988,27.9146,233600.0
2008-10-03 15:55:00,36.16,36.3,36.12,36.26,233400.0,27.9146,28.0227,27.8837,27.9918,233400.0
2008-10-06 09:30:00,35.0,35.0,33.36,33.71,350700.0,27.0191,27.0191,25.7531,26.0233,350700.0
2008-10-06 09:35:00,33.71,33.96,33.71,33.96,67700.0,26.0233,26.2163,26.0233,26.2163,67700.0
2008-10-06 09:40:00,33.96,34.0,33.64,33.74,87900.0,26.2163,26.2471,25.9692,26.0464,87900.0
2008-10-06 09:45:00,33.64,33.87,33.51,33.65,78500.0,25.9692,26.1468,25.8689,25.9769,78500.0
2008-10-06 09:50:00,33.65,33.8,33.45,33.48,94800.0,25.9769,26.0927,25.8225,25.8457,94800.0
2008-10-06 09:55:00,33.46,33.47,33.21,33.29,81100.0,25.8303,25.838,25.6373,25.699,81100.0
2008-10-06 10:00:00,33.29,33.39,33.14,33.16,84900.0,25.699,25.7762,25.5832,25.5987,84900.0
2008-10-06 10:05:00,33.16,33.33,33.08,33.31,64900.0,25.5987,25.7299,25.5369,25.7145,64900.0
2008-10-06 10:10:00,33.32,33.32,33.0,33.0,38400.0,25.7222,25.7222,25.4752,25.4752,38400.0
2008-10-06 10:15:00,33.0,33.04,32.92,32.98,114700.0,25.4752,25.506,25.4134,25.4597,114700.0
2008-10-06 10:20:00,32.99,33.31,32.99,33.29,157200.0,25.4674,25.7145,25.4674,25.699,157200.0
2008-10-06 10:25:00,33.29,33.32,33.09,33.13,373800.0,25.699,25.7222,25.5446,25.5755,373800.0
2008-10-06 10:30:00,33.13,33.29,33.13,33.27,218800.0,25.5755,25.699,25.5755,25.6836,218800.0
2008-10-06 10:35:00,33.26,33.26,32.89,32.89,347400.0,25.6759,25.6759,25.3902,25.3902,347400.0
2008-10-06 10:40:00,32.9,32.91,32.5,32.75,212100.0,25.398,25.4057,25.0892,25.2822,212100.0
2008-10-06 10:45:00,32.75,33.18,32.74,33.08,256700.0,25.2822,25.6141,25.2744,25.5369,256700.0
2008-10-06 10:50:00,33.12,33.3,33.08,33.29,217200.0,25.5678,25.7068,25.5369,25.699,217200.0
2008-10-06 10:55:00,33.29,33.44,33.26,33.43,40900.0,25.699,25.8148,25.6759,25.8071,40900.0
2008-10-06 11:00:00,33.43,33.48,33.24,33.38,68900.0,25.8071,25.8457,25.6604,25.7685,68900.0
2008-10-06 11:05:00,33.38,33.47,33.26,33.47,52200.0,25.7685,25.838,25.6759,25.838,52200.0
2008-10-06 11:10:00,33.47,33.56,33.34,33.42,74700.0,25.838,25.9075,25.7376,25.7994,74700.0
2008-10-06 11:15:00,33.43,33.55,33.34,33.54,63400.0,25.8071,25.8997,25.7376,25.892,63400.0
2008-10-06 11:20:00,33.54,33.58,33.39,33.56,99100.0,25.892,25.9229,25.7762,25.9075,99100.0
2008-10-06 11:25:00,33.57,33.7,33.43,33.49,66600.0,25.9152,26.0155,25.8071,25.8534,66600.0
2008-10-06 11:30:00,33.48,33.48,33.28,33.3,70300.0,25.8457,25.8457,25.6913,25.7068,70300.0
2008-10-06 11:35:00,33.31,33.36,33.25,33.34,61800.0,25.7145,25.7531,25.6682,25.7376,61800.0
2008-10-06 11:40:00,33.35,33.35,33.25,33.25,24500.0,25.7453,25.7453,25.6682,25.6682,24500.0
2008-10-06 11:45:00,33.26,33.42,33.25,33.25,76900.0,25.6759,25.7994,25.6682,25.6682,76900.0
2008-10-06 11:50:00,33.25,33.29,33.18,33.2,81100.0,25.6682,25.699,25.6141,25.6296,81100.0
2008-10-06 11:55:00,33.19,33.21,33.12,33.14,75600.0,25.6218,25.6373,25.5678,25.5832,75600.0
2008-10-06 12:00:00,33.14,33.32,33.12,33.19,75800.0,25.5832,25.7222,25.5678,25.6218,75800.0
2008-10-06 12:05:00,33.19,33.31,33.19,33.29,127900.0,25.6218,25.7145,25.6218,25.699,127900.0
2008-10-06 12:10:00,33.29,33.43,33.28,33.36,76500.0,25.699,25.8071,25.6913,25.7531,76500.0
2008-10-06 12:15:00,33.36,33.43,33.29,33.41,73900.0,25.7531,25.8071,25.699,25.7917,73900.0
2008-10-06 12:20:00,33.42,33.43,33.3,33.34,140900.0,25.7994,25.8071,25.7068,25.7376,140900.0
2008-10-06 12:25:00,33.36,33.4,33.28,33.31,108600.0,25.7531,25.7839,25.6913,25.7145,108600.0
2008-10-06 12:30:00,33.3,33.36,33.3,33.32,64400.0,25.7068,25.7531,25.7068,25.7222,64400.0
2008-10-06 12:35:00,33.3,33.32,33.09,33.11,56300.0,25.7068,25.7222,25.5446,25.5601,56300.0
2008-10-06 12:40:00,33.08,33.33,33.05,33.33,83600.0,25.5369,25.7299,25.5138,25.7299,83600.0
2008-10-06 12:45:00,33.33,33.34,33.24,33.34,50800.0,25.7299,25.7376,25.6604,25.7376,50800.0
2008-10-06 12:50:00,33.34,33.36,33.3,33.33,18800.0,25.7376,25.7531,25.7068,25.7299,18800.0
2008-10-06 12:55:00,33.32,33.35,33.28,33.3,41800.0,25.7222,25.7453,25.6913,25.7068,41800.0
2008-10-06 13:00:00,33.3,33.5,33.26,33.42,218100.0,25.7068,25.8611,25.6759,25.7994,218100.0
2008-10-06 13:05:00,33.42,33.55,33.3,33.3,81000.0,25.7994,25.8997,25.7068,25.7068,81000.0
2008-10-06 13:10:00,33.3,33.34,33.28,33.3,97800.0,25.7068,25.7376,25.6913,25.7068,97800.0
2008-10-06 13:15:00,33.3,33.37,33.3,33.34,82200.0,25.7068,25.7608,25.7068,25.7376,82200.0
2008-10-06 13:20:00,33.33,33.4,33.32,33.34,67400.0,25.7299,25.7839,25.7222,25.7376,67400.0
2008-10-06 13:25:00,33.34,33.36,33.26,33.29,47100.0,25.7376,25.7531,25.6759,25.699,47100.0
2008-10-06 13:30:00,33.3,33.33,33.28,33.3,73700.0,25.7068,25.7299,25.6913,25.7068,73700.0
2008-10-06 13:35:00,33.31,33.34,33.28,33.28,39300.0,25.7145,25.7376,25.6913,25.6913,39300.0
2008-10-06 13:40:00,33.28,33.36,33.25,33.27,132600.0,25.6913,25.7531,25.6682,25.6836,132600.0
2008-10-06 13:45:00,33.26,33.26,33.1,33.14,140300.0,25.6759,25.6759,25.5524,25.5832,140300.0
2008-10-06 13:50:00,33.14,33.19,32.99,33.13,141800.0,25.5832,25.6218,25.4674,25.5755,141800.0
2008-10-06 13:55:00,33.13,33.26,33.13,33.17,57500.0,25.5755,25.6759,25.5755,25.6064,57500.0
2008-10-06 14:00:00,33.17,33.17,32.91,32.92,58700.0,25.6064,25.6064,25.4057,25.4134,58700.0
2008-10-06 14:05:00,32.92,33.02,32.85,32.88,40100.0,25.4134,25.4906,25.3594,25.3825,40100.0
2008-10-06 14:10:00,32.91,32.97,32.72,32.74,109400.0,25.4057,25.452,25.259,25.2744,109400.0
2008-10-06 14:15:00,32.72,32.85,32.7,32.77,79600.0,25.259,25.3594,25.2436,25.2976,79600.0
2008-10-06 14:20:00,32.77,32.78,32.52,32.52,107700.0,25.2976,25.3053,25.1046,25.1046,107700.0
2008-10-06 14:25:00,32.52,32.61,32.48,32.57,102400.0,25.1046,25.1741,25.0737,25.1432,102400.0
2008-10-06 14:30:00,32.57,32.65,32.45,32.65,124900.0,25.1432,25.205,25.0506,25.205,124900.0
2008-10-06 14:35:00,32.66,32.68,32.46,32.46,158300.0,25.2127,25.2281,25.0583,25.0583,158300.0
2008-10-06 14:40:00,32.46,32.52,32.33,32.5,293900.0,25.0583,25.1046,24.9579,25.0892,293900.0
2008-10-06 14:45:00,32.5,32.65,32.39,32.46,313100.0,25.0892,25.205,25.0043,25.0583,313100.0
2008-10-06 14:50:00,32.47,32.67,32.34,32.67,124100.0,25.066,25.2204,24.9657,25.2204,124100.0
2008-10-06 14:55:00,32.66,32.84,32.58,32.74,109700.0,25.2127,25.3516,25.1509,25.2744,109700.0
2008-10-06 15:00:00,32.71,32.81,32.48,32.74,232100.0,25.2513,25.3285,25.0737,25.2744,232100.0
2008-10-06 15:05:00,32.73,32.79,32.69,32.78,72500.0,25.2667,25.313,25.2358,25.3053,72500.0
2008-10-06 15:10:00,32.77,32.95,32.63,32.95,132300.0,25.2976,25.4366,25.1895,25.4366,132300.0
2008-10-06 15:15:00,32.91,33.04,32.63,32.88,73800.0,25.4057,25.506,25.1895,25.3825,73800.0
2008-10-06 15:20:00,32.87,32.94,32.6,32.85,154200.0,25.3748,25.4288,25.1664,25.3594,154200.0
2008-10-06 15:25:00,32.85,33.28,32.72,33.26,126000.0,25.3594,25.6913,25.259,25.6759,126000.0
2008-10-06 15:30:00,33.26,33.35,33.08,33.16,111600.0,25.6759,25.7453,25.5369,25.5987,111600.0
2008-10-06 15:35:00,33.16,33.17,32.98,33.01,134000.0,25.5987,25.6064,25.4597,25.4829,134000.0
2008-10-06 15:40:00,33.01,33.04,32.84,33.02,131300.0,25.4829,25.506,25.3516,25.4906,131300.0
2008-10-06 15:45:00,33.02,33.54,32.9,33.44,188800.0,25.4906,25.892,25.398,25.8148,188800.0
2008-10-06 15:50:00,33.45,33.5,33.3,33.42,196200.0,25.8225,25.8611,25.7068,25.7994,196200.0
2008-10-06 15:55:00,33.42,33.58,33.0,33.07,552700.0,25.7994,25.9229,25.4752,25.5292,552700.0
2008-10-07 09:30:00,33.51,33.63,33.16,33.54,118900.0,25.8689,25.9615,25.5987,25.892,118900.0
2008-10-07 09:35:00,33.48,33.72,33.36,33.72,138200.0,25.8457,26.031,25.7531,26.031,138200.0
2008-10-07 09:40:00,33.7,34.02,33.67,33.99,145900.0,26.0155,26.2626,25.9924,26.2394,145900.0
2008-10-07 09:45:00,33.98,34.0,33.72,33.79,81300.0,26.2317,26.2471,26.031,26.085,81300.0
2008-10-07 09:50:00,33.77,33.8,33.48,33.48,45400.0,26.0696,26.0927,25.8457,25.8457,45400.0
2008-10-07 09:55:00,33.45,33.48,33.16,33.43,78400.0,25.8225,25.8457,25.5987,25.8071,78400.0
2008-10-07 10:00:00,33.43,33.5,33.08,33.25,70800.0,25.8071,25.8611,25.5369,25.6682,70800.0
2008-10-07 10:05:00,33.25,33.31,33.01,33.31,36400.0,25.6682,25.7145,25.4829,25.7145,36400.0
2008-10-07 10:10:00,33.34,33.5,33.34,33.5,86100.0,25.7376,25.8611,25.7376,25.8611,86100.0
2008-10-07 10:15:00,33.47,33.5,33.35,33.35,80200.0,25.838,25.8611,25.7453,25.7453,80200.0
2008-10-07 10:20:00,33.36,33.49,33.27,33.49,35300.0,25.7531,25.8534,25.6836,25.8534,35300.0
2008-10-07 10:25:00,33.48,33.69,33.48,33.67,53900.0,25.8457,26.0078,25.8457,25.9924,53900.0
2008-10-07 10:30:00,33.68,33.7,33.55,33.61,27100.0,26.0001,26.0155,25.8997,25.9461,27100.0
2008-10-07 10:35:00,33.61,33.61,33.46,33.59,52600.0,25.9461,25.9461,25.8303,25.9306,52600.0
2008-10-07 10:40:00,33.61,33.66,33.36,33.55,33200.0,25.9461,25.9847,25.7531,25.8997,33200.0
2008-10-07 10:45:00,33.51,33.65,33.51,33.57,18500.0,25.8689,25.9769,25.8689,25.9152,18500.0
2008-10-07 10:50:00,33.56,33.56,33.45,33.55,75200.0,25.9075,25.9075,25.8225,25.8997,75200.0
2008-10-07 10:55:00,33.57,33.57,33.3,33.38,100100.0,25.9152,25.9152,25.7068,25.7685,100100.0
2008-10-07 11:00:00,33.38,33.43,33.33,33.42,57100.0,25.7685,25.8071,25.7299,25.7994,57100.0
2008-10-07 11:05:00,33.42,33.46,33.28,33.41,86100.0,25.7994,25.8303,25.6913,25.7917,86100.0
2008-10-07 11:10:00,33.4,33.42,33.33,33.4,52400.0,25.7839,25.7994,25.7299,25.7839,52400.0
2008-10-07 11:15:00,33.39,33.39,33.14,33.16,35500.0,25.7762,25.7762,25.5832,25.5987,35500.0
2008-10-07 11:20:00,33.17,33.17,32.97,33.02,24900.0,25.6064,25.6064,25.452,25.4906,24900.0
2008-10-07 11:25:00,33.03,33.18,33.0,33.12,39000.0,25.4983,25.6141,25.4752,25.5678,39000.0
2008-10-07 11:30:00,33.12,33.23,33.1,33.11,53300.0,25.5678,25.6527,25.5524,25.5601,53300.0
2008-10-07 11:35:00,33.14,33.32,33.12,33.16,41000.0,25.5832,25.7222,25.5678,25.5987,41000.0
2008-10-07 11:40:00,33.17,33.27,33.12,33.27,43800.0,25.6064,25.6836,25.5678,25.6836,43800.0
2008-10-07 11:45:00,33.29,33.41,33.21,33.39,12500.0,25.699,25.7917,25.6373,25.7762,12500.0
2008-10-07 11:50:00,33.37,33.37,33.25,33.29,16800.0,25.7608,25.7608,25.6682,25.699,16800.0
2008-10-07 11:55:00,33.29,33.29,33.05,33.08,30000.0,25.699,25.699,25.5138,25.5369,30000.0
2008-10-07 12:00:00,33.1,33.16,32.89,32.95,53800.0,25.5524,25.5987,25.3902,25.4366,53800.0
2008-10-07 12:05:00,32.95,32.98,32.82,32.84,28100.0,25.4366,25.4597,25.3362,25.3516,28100.0
2008-10-07 12:10:00,32.87,32.94,32.83,32.89,10200.0,25.3748,25.4288,25.3439,25.3902,10200.0
2008-10-07 12:15:00,32.88,33.09,32.87,33.06,23200.0,25.3825,25.5446,25.3748,25.5215,23200.0
2008-10-07 12:20:00,33.07,33.17,32.97,32.99,205400.0,25.5292,25.6064,25.452,25.4674,205400.0
2008-10-07 12:25:00,32.99,32.99,32.72,32.8,84000.0,25.4674,25.4674,25.259,25.3208,84000.0
2008-10-07 12:30:00,32.79,32.87,32.71,32.71,112000.0,25.313,25.3748,25.2513,25.2513,112000.0
2008-10-07 12:35:00,32.7,32.71,32.55,32.61,68500.0,25.2436,25.2513,25.1278,25.1741,68500.0
2008-10-07 12:40:00,32.62,32.73,32.58,32.59,64400.0,25.1818,25.2667,25.1509,25.1586,64400.0
2008-10-07 12:45:00,32.6,32.68,32.34,32.45,71200.0,25.1664,25.2281,24.9657,25.0506,71200.0
2008-10-07 12:50:00,32.41,32.49,32.4,32.44,12600.0,25.0197,25.0815,25.012,25.0429,12600.0
2008-10-07 12:55:00,32.42,32.68,32.41,32.63,38500.0,25.0274,25.2281,25.0197,25.1895,38500.0
2008-10-07 13:00:00,32.63,32.79,32.61,32.69,37600.0,25.1895,25.313,25.1741,25.2358,37600.0
2008-10-07 13:05:00,32.68,32.91,32.65,32.83,30700.0,25.2281,25.4057,25.205,25.3439,30700.0
2008-10-07 13:10:00,32.85,32.95,32.77,32.77,23300.0,25.3594,25.4366,25.2976,25.2976,23300.0
2008-10-07 13:15:00,32.78,32.78,32.5,32.53,48800.0,25.3053,25.3053,25.0892,25.1123,48800.0
2008-10-07 13:20:00,32.53,32.58,32.19,32.31,119100.0,25.1123,25.1509,24.8499,24.9425,119100.0
2008-10-07 13:25:00,32.31,32.31,32.05,32.11,73400.0,24.9425,24.9425,24.7418,24.7881,73400.0
2008-10-07 13:30:00,32.11,32.29,32.11,32.23,33900.0,24.7881,24.9271,24.7881,24.8807,33900.0
2008-10-07 13:35:00,32.22,32.49,32.14,32.43,49400.0,24.873,25.0815,24.8113,25.0351,49400.0
2008-10-07 13:40:00,32.42,32.44,32.17,32.2,42000.0,25.0274,25.0429,24.8344,24.8576,42000.0
2008-10-07 13:45:00,32.2,32.21,32.0,32.01,108200.0,24.8576,24.8653,24.7032,24.7109,108200.0
2008-10-07 13:50:00,32.0,32.14,31.86,32.0,107200.0,24.7032,24.8113,24.5951,24.7032,107200.0
2008-10-07 13:55:00,32.0,32.11,31.9,31.9,68800.0,24.7032,24.7881,24.626,24.626,68800.0
2008-10-07 14:00:00,31.9,32.22,31.84,32.05,57100.0,24.626,24.873,24.5797,24.7418,57100.0
2008-10-07 14:05:00,31.98,32.18,31.9,32.12,33600.0,24.6877,24.8421,24.626,24.7958,33600.0
2008-10-07 14:10:00,32.12,32.13,31.78,32.07,56500.0,24.7958,24.8035,24.5333,24.7572,56500.0
2008-10-07 14:15:00,32.09,32.4,31.86,32.2,90500.0,24.7727,25.012,24.5951,24.8576,90500.0
2008-10-07 14:20:00,32.2,32.54,32.18,32.35,83900.0,24.8576,25.1201,24.8421,24.9734,83900.0
2008-10-07 14:25:00,32.36,32.46,32.24,32.45,44400.0,24.9811,25.0583,24.8885,25.0506,44400.0
2008-10-07 14:30:00,32.48,32.7,32.36,32.39,58500.0,25.0737,25.2436,24.9811,25.0043,58500.0
2008-10-07 14:35:00,32.41,32.54,32.25,32.36,30500.0,25.0197,25.1201,24.8962,24.9811,30500.0
2008-10-07 14:40:00,32.37,32.57,32.32,32.4,117000.0,24.9888,25.1432,24.9502,25.012,117000.0
2008-10-07 14:45:00,32.41,32.57,32.25,32.44,63400.0,25.0197,25.1432,24.8962,25.0429,63400.0
2008-10-07 14:50:00,32.43,32.56,32.3,32.36,60100.0,25.0351,25.1355,24.9348,24.9811,60100.0
2008-10-07 14:55:00,32.34,32.34,32.17,32.26,60800.0,24.9657,24.9657,24.8344,24.9039,60800.0
2008-10-07 15:00:00,32.27,32.27,32.11,32.15,37400.0,24.9116,24.9116,24.7881,24.819,37400.0
2008-10-07 15:05:00,32.17,32.17,31.9,32.13,148600.0,24.8344,24.8344,24.626,24.8035,148600.0
2008-10-07 15:10:00,32.09,32.33,32.09,32.24,48300.0,24.7727,24.9579,24.7727,24.8885,48300.0
2008-10-07 15:15:00,32.2,32.31,31.9,31.97,119000.0,24.8576,24.9425,24.626,24.68,119000.0
2008-10-07 15:20:00,31.95,32.06,31.78,31.78,46300.0,24.6646,24.7495,24.5333,24.5333,46300.0
2008-10-07 15:25:00,31.76,32.08,31.76,32.08,56200.0,24.5179,24.7649,24.5179,24.7649,56200.0
2008-10-07 15:30:00,32.09,32.23,31.95,32.05,72900.0,24.7727,24.8807,24.6646,24.7418,72900.0
2008-10-07 15:35:00,32.05,32.08,31.8,31.81,52300.0,24.7418,24.7649,24.5488,24.5565,52300.0
2008-10-07 15:40:00,31.8,31.86,31.73,31.77,110600.0,24.5488,24.5951,24.4948,24.5256,110600.0
2008-10-07 15:45:00,31.79,31.81,31.61,31.67,243800.0,24.5411,24.5565,24.4021,24.4484,243800.0
2008-10-07 15:50:00,31.67,31.8,31.53,31.53,182900.0,24.4484,24.5488,24.3404,24.3404,182900.0
2008-10-07 15:55:00,31.53,31.63,31.39,31.46,507200.0,24.3404,24.4176,24.2323,24.2863,507200.0
2008-10-08 09:30:00,29.38,30.24,29.38,30.1,139400.0,22.6806,23.3445,22.6806,23.2364,139400.0
2008-10-08 09:35:00,30.07,30.71,30.0,30.68,120300.0,23.2133,23.7073,23.1592,23.6842,120300.0
2008-10-08 09:40:00,30.65,30.91,30.5,30.8,330000.0,23.661,23.8617,23.5452,23.7768,330000.0
2008-10-08 09:45:00,30.81,31.22,30.72,31.21,250700.0,23.7845,24.101,23.7151,24.0933,250700.0
2008-10-08 09:50:00,31.23,31.52,30.8,30.88,232200.0,24.1088,24.3326,23.7768,23.8386,232200.0
2008-10-08 09:55:00,30.88,31.05,30.8,30.91,82700.0,23.8386,23.9698,23.7768,23.8617,82700.0
2008-10-08 10:00:00,30.92,31.16,30.86,31.13,116400.0,23.8695,24.0547,23.8231,24.0316,116400.0
2008-10-08 10:05:00,31.05,31.07,30.63,30.7,136500.0,23.9698,23.9852,23.6456,23.6996,136500.0
2008-10-08 10:10:00,30.7,30.9,30.7,30.89,60300.0,23.6996,23.854,23.6996,23.8463,60300.0
2008-10-08 10:15:00,30.82,30.85,30.45,30.48,77000.0,23.7923,23.8154,23.5066,23.5298,77000.0
2008-10-08 10:20:00,30.46,30.53,30.19,30.52,71400.0,23.5143,23.5684,23.3059,23.5607,71400.0
2008-10-08 10:25:00,30.51,30.53,30.1,30.29,117600.0,23.5529,23.5684,23.2364,23.3831,117600.0
2008-10-08 10:30:00,30.28,30.5,30.12,30.23,106100.0,23.3754,23.5452,23.2519,23.3368,106100.0
2008-10-08 10:35:00,30.21,30.4,30.06,30.24,60300.0,23.3213,23.468,23.2056,23.3445,60300.0
2008-10-08 10:40:00,30.25,30.35,29.94,29.94,46600.0,23.3522,23.4294,23.1129,23.1129,46600.0
2008-10-08 10:45:00,29.96,30.02,29.7,29.76,46200.0,23.1284,23.1747,22.9276,22.974,46200.0
2008-10-08 10:50:00,29.72,29.94,29.72,29.84,48100.0,22.9431,23.1129,22.9431,23.0357,48100.0
2008-10-08 10:55:00,29.83,30.16,29.77,30.05,175200.0,23.028,23.2828,22.9817,23.1978,175200.0
2008-10-08 11:00:00,30.05,30.08,29.89,30.0,254100.0,23.1978,23.221,23.0743,23.1592,254100.0
2008-10-08 11:05:00,30.0,30.03,29.75,29.89,156400.0,23.1592,23.1824,22.9662,23.0743,156400.0
2008-10-08 11:10:00,29.87,29.9,29.78,29.79,86500.0,23.0589,23.082,22.9894,22.9971,86500.0
2008-10-08 11:15:00,29.82,29.99,29.79,29.99,131200.0,23.0203,23.1515,22.9971,23.1515,131200.0
2008-10-08 11:20:00,29.98,30.05,29.9,30.03,127500.0,23.1438,23.1978,23.082,23.1824,127500.0
2008-10-08 11:25:00,30.06,30.19,29.98,29.98,105300.0,23.2056,23.3059,23.1438,23.1438,105300.0
2008-10-08 11:30:00,29.97,29.99,29.78,29.86,109500.0,23.1361,23.1515,22.9894,23.0512,109500.0
2008-10-08 11:35:00,29.83,29.87,29.59,29.78,121100.0,23.028,23.0589,22.8427,22.9894,121100.0
2008-10-08 11:40:00,29.77,29.82,29.46,29.52,120000.0,22.9817,23.0203,22.7424,22.7887,120000.0
2008-10-08 11:45:00,29.53,29.7,29.44,29.66,85000.0,22.7964,22.9276,22.7269,22.8968,85000.0
2008-10-08 11:50:00,29.67,29.7,29.59,29.69,76200.0,22.9045,22.9276,22.8427,22.9199,76200.0
2008-10-08 11:55:00,29.66,29.72,29.4,29.71,151600.0,22.8968,22.9431,22.6961,22.9354,151600.0
2008-10-08 12:00:00,29.71,29.72,29.41,29.43,57400.0,22.9354,22.9431,22.7038,22.7192,57400.0
2008-10-08 12:05:00,29.46,29.51,29.16,29.3,54400.0,22.7424,22.781,22.5108,22.6189,54400.0
2008-10-08 12:10:00,29.26,29.38,29.2,29.33,65300.0,22.588,22.6806,22.5417,22.642,65300.0
2008-10-08 12:15:00,29.33,29.5,29.28,29.41,48100.0,22.642,22.7732,22.6034,22.7038,48100.0
2008-10-08 12:20:00,29.42,29.51,29.27,29.28,27900.0,22.7115,22.781,22.5957,22.6034,27900.0
2008-10-08 12:25:00,29.29,29.43,29.17,29.2,120400.0,22.6111,22.7192,22.5185,22.5417,120400.0
2008-10-08 12:30:00,29.2,29.3,29.08,29.15,31500.0,22.5417,22.6189,22.449,22.5031,31500.0
2008-10-08 12:35:00,29.15,29.4,29.04,29.18,130800.0,22.5031,22.6961,22.4181,22.5262,130800.0
2008-10-08 12:40:00,29.18,29.39,29.18,29.24,122300.0,22.5262,22.6883,22.5262,22.5725,122300.0
2008-10-08 12:45:00,29.24,29.31,29.16,29.22,119300.0,22.5725,22.6266,22.5108,22.5571,119300.0
2008-10-08 12:50:00,29.2,29.45,29.2,29.4,49100.0,22.5417,22.7346,22.5417,22.6961,49100.0
2008-10-08 12:55:00,29.41,29.56,29.39,29.51,109500.0,22.7038,22.8196,22.6883,22.781,109500.0
2008-10-08 13:00:00,29.5,29.96,29.5,29.96,127300.0,22.7732,23.1284,22.7732,23.1284,127300.0
2008-10-08 13:05:00,29.94,30.08,29.89,30.08,152600.0,23.1129,23.221,23.0743,23.221,152600.0
2008-10-08 13:10:00,30.07,30.16,29.96,30.16,177700.0,23.2133,23.2828,23.1284,23.2828,177700.0
2008-10-08 13:15:00,30.16,30.21,29.97,30.1,96400.0,23.2828,23.3213,23.1361,23.2364,96400.0
2008-10-08 13:20:00,30.12,30.16,29.97,30.05,129500.0,23.2519,23.2828,23.1361,23.1978,129500.0
2008-10-08 13:25:00,30.05,30.06,29.77,29.77,87600.0,23.1978,23.2056,22.9817,22.9817,87600.0
2008-10-08 13:30:00,29.78,29.88,29.75,29.86,116600.0,22.9894,23.0666,22.9662,23.0512,116600.0
2008-10-08 13:35:00,29.86,30.05,29.86,29.95,153300.0,23.0512,23.1978,23.0512,23.1206,153300.0
2008-10-08 13:40:00,29.95,30.27,29.87,30.27,246800.0,23.1206,23.3677,23.0589,23.3677,246800.0
2008-10-08 13:45:00,30.27,30.3,30.13,30.14,148500.0,23.3677,23.3908,23.2596,23.2673,148500.0
2008-10-08 13:50:00,30.14,30.35,30.12,30.32,181900.0,23.2673,23.4294,23.2519,23.4063,181900.0
2008-10-08 13:55:00,30.34,30.6,30.33,30.54,176000.0,23.4217,23.6224,23.414,23.5761,176000.0
2008-10-08 14:00:00,30.5,30.58,30.34,30.58,179100.0,23.5452,23.607,23.4217,23.607,179100.0
2008-10-08 14:05:00,30.58,30.65,30.38,30.43,117000.0,23.607,23.661,23.4526,23.4912,117000.0
2008-10-08 14:10:00,30.43,30.43,30.19,30.37,181000.0,23.4912,23.4912,23.3059,23.4449,181000.0
2008-10-08 14:15:00,30.36,30.42,30.2,30.32,107700.0,23.4371,23.4835,23.3136,23.4063,107700.0
2008-10-08 14:20:00,30.32,30.59,30.32,30.52,145600.0,23.4063,23.6147,23.4063,23.5607,145600.0
2008-10-08 14:25:00,30.52,30.62,30.35,30.38,216000.0,23.5607,23.6379,23.4294,23.4526,216000.0
2008-10-08 14:30:00,30.38,30.47,30.2,30.22,190700.0,23.4526,23.5221,23.3136,23.3291,190700.0
2008-10-08 14:35:00,30.22,30.29,30.06,30.13,101400.0,23.3291,23.3831,23.2056,23.2596,101400.0
2008-10-08 14:40:00,30.13,30.2,29.77,29.84,185700.0,23.2596,23.3136,22.9817,23.0357,185700.0
2008-10-08 14:45:00,29.83,30.0,29.83,29.93,120700.0,23.028,23.1592,23.028,23.1052,120700.0
2008-10-08 14:50:00,29.9,30.05,29.89,30.04,142400.0,23.082,23.1978,23.0743,23.1901,142400.0
2008-10-08 14:55:00,30.08,30.29,30.06,30.2,346100.0,23.221,23.3831,23.2056,23.3136,346100.0
2008-10-08 15:00:00,30.2,30.25,29.85,29.98,195100.0,23.3136,23.3522,23.0434,23.1438,195100.0
2008-10-08 15:05:00,29.95,30.21,29.95,30.12,208100.0,23.1206,23.3213,23.1206,23.2519,208100.0
2008-10-08 15:10:00,30.12,30.18,29.96,30.01,203200.0,23.2519,23.2982,23.1284,23.167,203200.0
2008-10-08 15:15:00,30.01,30.23,30.0,30.17,186800.0,23.167,23.3368,23.1592,23.2905,186800.0
2008-10-08 15:20:00,30.21,30.27,30.05,30.24,243800.0,23.3213,23.3677,23.1978,23.3445,243800.0
2008-10-08 15:25:00,30.24,30.28,29.98,30.02,201100.0,23.3445,23.3754,23.1438,23.1747,201100.0
2008-10-08 15:30:00,30.04,30.13,29.75,29.75,190900.0,23.1901,23.2596,22.9662,22.9662,190900.0
2008-10-08 15:35:00,29.75,29.85,29.56,29.57,185800.0,22.9662,23.0434,22.8196,22.8273,185800.0
2008-10-08 15:40:00,29.59,29.81,29.47,29.78,161400.0,22.8427,23.0126,22.7501,22.9894,161400.0
2008-10-08 15:45:00,29.78,29.96,29.69,29.84,403200.0,22.9894,23.1284,22.9199,23.0357,403200.0
2008-10-08 15:50:00,29.87,29.94,29.62,29.69,128000.0,23.0589,23.1129,22.8659,22.9199,128000.0
2008-10-08 15:55:00,29.68,29.7,29.35,29.4,101800.0,22.9122,22.9276,22.6575,22.6961,101800.0
2008-10-09 09:30:00,30.51,31.0,30.37,30.96,82900.0,23.5529,23.9312,23.4449,23.9003,82900.0
2008-10-09 09:35:00,30.88,30.92,30.55,30.67,43500.0,23.8386,23.8695,23.5838,23.6765,43500.0
2008-10-09 09:40:00,30.73,31.14,30.73,31.13,236900.0,23.7228,24.0393,23.7228,24.0316,236900.0
2008-10-09 09:45:00,31.14,31.15,30.78,30.78,76700.0,24.0393,24.047,23.7614,23.7614,76700.0
2008-10-09 09:50:00,30.77,31.02,30.77,30.87,55500.0,23.7537,23.9466,23.7537,23.8309,55500.0
2008-10-09 09:55:00,30.87,30.9,30.62,30.72,44900.0,23.8309,23.854,23.6379,23.7151,44900.0
2008-10-09 10:00:00,30.75,30.76,30.52,30.63,97300.0,23.7382,23.7459,23.5607,23.6456,97300.0
2008-10-09 10:05:00,30.62,30.69,30.48,30.69,92000.0,23.6379,23.6919,23.5298,23.6919,92000.0
2008-10-09 10:10:00,30.69,30.8,30.56,30.59,53900.0,23.6919,23.7768,23.5915,23.6147,53900.0
2008-10-09 10:15:00,30.61,30.82,30.54,30.68,86500.0,23.6301,23.7923,23.5761,23.6842,86500.0
2008-10-09 10:20:00,30.7,30.76,30.44,30.44,59000.0,23.6996,23.7459,23.4989,23.4989,59000.0
2008-10-09 10:25:00,30.45,30.5,30.31,30.37,47800.0,23.5066,23.5452,23.3985,23.4449,47800.0
2008-10-09 10:30:00,30.35,30.51,30.34,30.46,120500.0,23.4294,23.5529,23.4217,23.5143,120500.0
2008-10-09 10:35:00,30.46,30.59,30.33,30.33,80100.0,23.5143,23.6147,23.414,23.414,80100.0
2008-10-09 10:40:00,30.34,30.48,30.1,30.15,81400.0,23.4217,23.5298,23.2364,23.275,81400.0
2008-10-09 10:45:00,30.15,30.42,30.04,30.33,46000.0,23.275,23.4835,23.1901,23.414,46000.0
2008-10-09 10:50:00,30.35,30.36,30.1,30.12,84900.0,23.4294,23.4371,23.2364,23.2519,84900.0
2008-10-09 10:55:00,30.15,30.16,29.97,30.0,48600.0,23.275,23.2828,23.1361,23.1592,48600.0
2008-10-09 11:00:00,29.99,30.11,29.78,29.78,22600.0,23.1515,23.2442,22.9894,22.9894,22600.0
2008-10-09 11:05:00,29.78,29.89,29.64,29.87,105800.0,22.9894,23.0743,22.8813,23.0589,105800.0
2008-10-09 11:10:00,29.87,30.04,29.81,30.04,112800.0,23.0589,23.1901,23.0126,23.1901,112800.0
2008-10-09 11:15:00,30.07,30.16,29.92,30.16,49400.0,23.2133,23.2828,23.0975,23.2828,49400.0
2008-10-09 11:20:00,30.17,30.25,29.93,29.93,36500.0,23.2905,23.3522,23.1052,23.1052,36500.0
2008-10-09 11:25:00,29.9,30.09,29.83,30.09,37900.0,23.082,23.2287,23.028,23.2287,37900.0
2008-10-09 11:30:00,30.08,30.19,30.0,30.07,43000.0,23.221,23.3059,23.1592,23.2133,43000.0
2008-10-09 11:35:00,30.1,30.4,30.09,30.22,78800.0,23.2364,23.468,23.2287,23.3291,78800.0
2008-10-09 11:40:00,30.23,30.36,30.18,30.31,30400.0,23.3368,23.4371,23.2982,23.3985,30400.0
2008-10-09 11:45:00,30.31,30.57,30.31,30.39,34800.0,23.3985,23.5993,23.3985,23.4603,34800.0
2008-10-09 11:50:00,30.39,30.43,30.12,30.12,109600.0,23.4603,23.4912,23.2519,23.2519,109600.0
2008-10-09 11:55:00,30.12,30.18,29.97,30.01,86200.0,23.2519,23.2982,23.1361,23.167,86200.0
2008-10-09 12:00:00,30.05,30.13,29.9,30.06,18800.0,23.1978,23.2596,23.082,23.2056,18800.0
2008-10-09 12:05:00,29.98,30.19,29.94,30.13,21500.0,23.1438,23.3059,23.1129,23.2596,21500.0
2008-10-09 12:10:00,30.14,30.26,30.06,30.06,8100.0,23.2673,23.3599,23.2056,23.2056,8100.0
2008-10-09 12:15:00,30.06,30.33,30.06,30.25,14900.0,23.2056,23.414,23.2056,23.3522,14900.0
2008-10-09 12:20:00,30.17,30.31,30.17,30.3,14300.0,23.2905,23.3985,23.2905,23.3908,14300.0
2008-10-09 12:25:00,30.31,30.31,30.14,30.14,14100.0,23.3985,23.3985,23.2673,23.2673,14100.0
2008-10-09 12:30:00,30.2,30.23,30.04,30.08,9300.0,23.3136,23.3368,23.1901,23.221,9300.0
2008-10-09 12:35:00,30.13,30.2,30.1,30.11,11100.0,23.2596,23.3136,23.2364,23.2442,11100.0
2008-10-09 12:40:00,30.08,30.13,29.92,30.01,15600.0,23.221,23.2596,23.0975,23.167,15600.0
2008-10-09 12:45:00,30.04,30.06,29.8,29.82,26300.0,23.1901,23.2056,23.0048,23.0203,26300.0
2008-10-09 12:50:00,29.81,29.97,29.78,29.88,12200.0,23.0126,23.1361,22.9894,23.0666,12200.0
2008-10-09 12:55:00,29.91,29.97,29.82,29.9,19000.0,23.0898,23.1361,23.0203,23.082,19000.0
2008-10-09 13:00:00,29.95,30.05,29.92,29.92,12200.0,23.1206,23.1978,23.0975,23.0975,12200.0
2008-10-09 13:05:00,29.91,30.02,29.87,29.97,14200.0,23.0898,23.1747,23.0589,23.1361,14200.0
2008-10-09 13:10:00,29.97,30.24,29.97,30.01,37500.0,23.1361,23.3445,23.1361,23.167,37500.0
2008-10-09 13:15:00,30.02,30.24,30.02,30.13,13100.0,23.1747,23.3445,23.1747,23.2596,13100.0
2008-10-09 13:20:00,30.04,30.07,29.94,29.99,16400.0,23.1901,23.2133,23.1129,23.1515,16400.0
2008-10-09 13:25:00,30.0,30.36,29.91,30.27,65000.0,23.1592,23.4371,23.0898,23.3677,65000.0
2008-10-09 13:30:00,30.26,30.37,30.13,30.22,18500.0,23.3599,23.4449,23.2596,23.3291,18500.0
2008-10-09 13:35:00,30.23,30.28,29.93,30.0,64100.0,23.3368,23.3754,23.1052,23.1592,64100.0
2008-10-09 13:40:00,30.0,30.12,29.94,30.04,10500.0,23.1592,23.2519,23.1129,23.1901,10500.0
2008-10-09 13:45:00,30.04,30.08,29.89,29.96,21400.0,23.1901,23.221,23.0743,23.1284,21400.0
2008-10-09 13:50:00,30.01,30.03,29.84,29.91,24800.0,23.167,23.1824,23.0357,23.0898,24800.0
2008-10-09 13:55:00,29.89,30.01,29.88,30.01,73300.0,23.0743,23.167,23.0666,23.167,73300.0
2008-10-09 14:00:00,29.96,30.05,29.86,29.88,29500.0,23.1284,23.1978,23.0512,23.0666,29500.0
2008-10-09 14:05:00,29.9,30.01,29.86,30.01,31400.0,23.082,23.167,23.0512,23.167,31400.0
2008-10-09 14:10:00,30.06,30.07,29.79,29.82,40900.0,23.2056,23.2133,22.9971,23.0203,40900.0
2008-10-09 14:15:00,29.84,29.93,29.67,29.78,70800.0,23.0357,23.1052,22.9045,22.9894,70800.0
2008-10-09 14:20:00,29.8,29.87,29.67,29.85,16600.0,23.0048,23.0589,22.9045,23.0434,16600.0
2008-10-09 14:25:00,29.84,29.89,29.76,29.77,25800.0,23.0357,23.0743,22.974,22.9817,25800.0
2008-10-09 14:30:00,29.8,29.89,29.64,29.64,20500.0,23.0048,23.0743,22.8813,22.8813,20500.0
2008-10-09 14:35:00,29.66,29.76,29.63,29.73,32300.0,22.8968,22.974,22.8736,22.9508,32300.0
2008-10-09 14:40:00,29.78,29.93,29.7,29.75,20700.0,22.9894,23.1052,22.9276,22.9662,20700.0
2008-10-09 14:45:00,29.75,29.82,29.68,29.76,43300.0,22.9662,23.0203,22.9122,22.974,43300.0
2008-10-09 14:50:00,29.76,29.77,29.56,29.6,41900.0,22.974,22.9817,22.8196,22.8504,41900.0
2008-10-09 14:55:00,29.54,29.81,29.53,29.59,62900.0,22.8041,23.0126,22.7964,22.8427,62900.0
2008-10-09 15:00:00,29.61,29.63,29.38,29.39,114400.0,22.8582,22.8736,22.6806,22.6883,114400.0
2008-10-09 15:05:00,29.48,29.64,29.38,29.57,95300.0,22.7578,22.8813,22.6806,22.8273,95300.0
2008-10-09 15:10:00,29.57,29.57,29.16,29.18,117400.0,22.8273,22.8273,22.5108,22.5262,117400.0
2008-10-09 15:15:00,29.16,29.38,29.14,29.14,100200.0,22.5108,22.6806,22.4953,22.4953,100200.0
2008-10-09 15:20:00,29.12,29.47,29.11,29.39,62500.0,22.4799,22.7501,22.4722,22.6883,62500.0
2008-10-09 15:25:00,29.39,29.39,29.15,29.15,63000.0,22.6883,22.6883,22.5031,22.5031,63000.0
2008-10-09 15:30:00,29.17,29.34,29.06,29.13,57000.0,22.5185,22.6497,22.4336,22.4876,57000.0
2008-10-09 15:35:00,29.17,29.19,28.84,28.86,81900.0,22.5185,22.5339,22.2637,22.2792,81900.0
2008-10-09 15:40:00,28.89,28.9,28.59,28.66,189300.0,22.3023,22.3101,22.0708,22.1248,189300.0
2008-10-09 15:45:00,28.65,28.7,28.23,28.39,162000.0,22.1171,22.1557,21.7928,21.9164,162000.0
2008-10-09 15:50:00,28.4,28.68,28.38,28.62,160600.0,21.9241,22.1402,21.9086,22.0939,160600.0
2008-10-09 15:55:00,28.64,28.78,28.3,28.38,264300.0,22.1093,22.2174,21.8469,21.9086,264300.0
2008-10-10 09:30:00,29.68,29.87,28.89,28.91,138000.0,22.9122,23.0589,22.3023,22.3178,138000.0
2008-10-10 09:35:00,28.77,28.97,28.28,28.89,179000.0,22.2097,22.3641,21.8314,22.3023,179000.0
2008-10-10 09:40:00,28.93,30.0,28.84,30.0,157700.0,22.3332,23.1592,22.2637,23.1592,157700.0
2008-10-10 09:45:00,29.99,30.26,29.42,29.69,117500.0,23.1515,23.3599,22.7115,22.9199,117500.0
2008-10-10 09:50:00,29.54,29.63,29.08,29.52,174100.0,22.8041,22.8736,22.449,22.7887,174100.0
2008-10-10 09:55:00,29.54,29.54,28.83,29.03,127400.0,22.8041,22.8041,22.256,22.4104,127400.0
2008-10-10 10:00:00,29.06,29.37,28.99,29.19,74700.0,22.4336,22.6729,22.3795,22.5339,74700.0
2008-10-10 10:05:00,29.16,29.88,29.13,29.57,209600.0,22.5108,23.0666,22.4876,22.8273,209600.0
2008-10-10 10:10:00,29.52,29.95,29.47,29.82,144600.0,22.7887,23.1206,22.7501,23.0203,144600.0
2008-10-10 10:15:00,29.83,29.99,29.58,29.59,100100.0,23.028,23.1515,22.835,22.8427,100100.0
2008-10-10 10:20:00,29.62,29.8,29.55,29.72,95400.0,22.8659,23.0048,22.8118,22.9431,95400.0
2008-10-10 10:25:00,29.72,29.78,29.36,29.44,77600.0,22.9431,22.9894,22.6652,22.7269,77600.0
2008-10-10 10:30:00,29.44,29.44,28.83,28.84,133900.0,22.7269,22.7269,22.256,22.2637,133900.0
2008-10-10 10:35:00,28.84,29.06,28.64,28.93,97500.0,22.2637,22.4336,22.1093,22.3332,97500.0
2008-10-10 10:40:00,28.91,28.98,28.26,28.41,71300.0,22.3178,22.3718,21.816,21.9318,71300.0
2008-10-10 10:45:00,28.42,28.85,28.26,28.84,101800.0,21.9395,22.2715,21.816,22.2637,101800.0
2008-10-10 10:50:00,28.8,29.04,28.71,28.82,96200.0,22.2329,22.4181,22.1634,22.2483,96200.0
2008-10-10 10:55:00,28.92,29.01,28.64,28.71,59900.0,22.3255,22.395,22.1093,22.1634,59900.0
2008-10-10 11:00:00,28.77,28.8,28.57,28.61,88100.0,22.2097,22.2329,22.0553,22.0862,88100.0
2008-10-10 11:05:00,28.63,28.67,28.46,28.51,57600.0,22.1016,22.1325,21.9704,22.009,57600.0
2008-10-10 11:10:00,28.51,28.51,28.07,28.16,97400.0,22.009,22.009,21.6693,21.7388,97400.0
2008-10-10 11:15:00,28.18,28.43,28.06,28.14,33900.0,21.7542,21.9472,21.6616,21.7234,33900.0
2008-10-10 11:20:00,28.13,28.2,28.01,28.09,71100.0,21.7156,21.7697,21.623,21.6848,71100.0
2008-10-10 11:25:00,28.09,28.11,27.86,27.92,44700.0,21.6848,21.7002,21.5072,21.5535,44700.0
2008-10-10 11:30:00,27.91,28.0,27.76,27.97,95900.0,21.5458,21.6153,21.43,21.5921,95900.0
2008-10-10 11:35:00,27.96,28.0,27.91,27.97,113300.0,21.5844,21.6153,21.5458,21.5921,113300.0
2008-10-10 11:40:00,27.97,28.17,27.87,27.97,80900.0,21.5921,21.7465,21.5149,21.5921,80900.0
2008-10-10 11:45:00,27.97,27.98,27.65,27.65,77200.0,21.5921,21.5998,21.3451,21.3451,77200.0
2008-10-10 11:50:00,27.6,27.63,27.41,27.46,60400.0,21.3065,21.3297,21.1598,21.1984,60400.0
2008-10-10 11:55:00,27.45,27.67,27.26,27.58,55700.0,21.1907,21.3605,21.044,21.2911,55700.0
2008-10-10 12:00:00,27.58,27.82,27.49,27.79,27400.0,21.2911,21.4763,21.2216,21.4532,27400.0
2008-10-10 12:05:00,27.86,28.06,27.69,27.72,50100.0,21.5072,21.6616,21.376,21.3991,50100.0
2008-10-10 12:10:00,27.78,28.08,27.71,27.99,69400.0,21.4455,21.677,21.3914,21.6076,69400.0
2008-10-10 12:15:00,28.01,28.31,27.95,28.14,68200.0,21.623,21.8546,21.5767,21.7234,68200.0
2008-10-10 12:20:00,28.15,28.37,28.01,28.24,42000.0,21.7311,21.9009,21.623,21.8006,42000.0
2008-10-10 12:25:00,28.2,28.34,27.95,28.09,57100.0,21.7697,21.8778,21.5767,21.6848,57100.0
2008-10-10 12:30:00,28.03,28.09,27.82,27.94,80000.0,21.6384,21.6848,21.4763,21.569,80000.0
2008-10-10 12:35:00,27.94,28.09,27.78,27.92,51400.0,21.569,21.6848,21.4455,21.5535,51400.0
2008-10-10 12:40:00,27.83,28.52,27.82,28.51,107400.0,21.4841,22.0167,21.4763,22.009,107400.0
2008-10-10 12:45:00,28.48,28.57,28.18,28.2,108400.0,21.9858,22.0553,21.7542,21.7697,108400.0
2008-10-10 12:50:00,28.18,28.32,28.02,28.28,108300.0,21.7542,21.8623,21.6307,21.8314,108300.0
2008-10-10 12:55:00,28.27,28.48,28.18,28.46,84300.0,21.8237,21.9858,21.7542,21.9704,84300.0
2008-10-10 13:00:00,28.46,28.55,28.33,28.48,85200.0,21.9704,22.0399,21.87,21.9858,85200.0
2008-10-10 13:05:00,28.48,28.52,28.15,28.3,140600.0,21.9858,22.0167,21.7311,21.8469,140600.0
2008-10-10 13:10:00,28.27,28.27,27.93,28.01,50400.0,21.8237,21.8237,21.5612,21.623,50400.0
2008-10-10 13:15:00,27.95,28.01,27.76,27.79,30600.0,21.5767,21.623,21.43,21.4532,30600.0
2008-10-10 13:20:00,27.76,28.02,27.71,27.96,41400.0,21.43,21.6307,21.3914,21.5844,41400.0
2008-10-10 13:25:00,27.97,28.15,27.93,28.12,53800.0,21.5921,21.7311,21.5612,21.7079,53800.0
2008-10-10 13:30:00,28.13,28.26,28.06,28.09,74400.0,21.7156,21.816,21.6616,21.6848,74400.0
2008-10-10 13:35:00,28.1,28.17,27.9,28.08,75000.0,21.6925,21.7465,21.5381,21.677,75000.0
2008-10-10 13:40:00,28.05,28.05,27.83,27.87,44100.0,21.6539,21.6539,21.4841,21.5149,44100.0
2008-10-10 13:45:00,27.86,27.93,27.51,27.57,74000.0,21.5072,21.5612,21.237,21.2833,74000.0
2008-10-10 13:50:00,27.56,27.74,27.48,27.51,37300.0,21.2756,21.4146,21.2139,21.237,37300.0
2008-10-10 13:55:00,27.5,27.97,27.49,27.93,80400.0,21.2293,21.5921,21.2216,21.5612,80400.0
2008-10-10 14:00:00,27.93,28.25,27.87,28.17,124100.0,21.5612,21.8083,21.5149,21.7465,124100.0
2008-10-10 14:05:00,28.2,28.5,28.17,28.5,32200.0,21.7697,22.0013,21.7465,22.0013,32200.0
2008-10-10 14:10:00,28.49,28.68,28.2,28.34,93800.0,21.9936,22.1402,21.7697,21.8778,93800.0
2008-10-10 14:15:00,28.29,28.39,27.97,27.97,135200.0,21.8392,21.9164,21.5921,21.5921,135200.0
2008-10-10 14:20:00,28.0,28.18,27.78,27.78,78900.0,21.6153,21.7542,21.4455,21.4455,78900.0
2008-10-10 14:25:00,27.79,28.04,27.71,27.71,51300.0,21.4532,21.6462,21.3914,21.3914,51300.0
2008-10-10 14:30:00,27.75,27.93,27.5,27.5,56200.0,21.4223,21.5612,21.2293,21.2293,56200.0
2008-10-10 14:35:00,27.47,27.85,27.47,27.84,90000.0,21.2061,21.4995,21.2061,21.4918,90000.0
2008-10-10 14:40:00,27.9,27.91,27.75,27.88,70100.0,21.5381,21.5458,21.4223,21.5226,70100.0
2008-10-10 14:45:00,27.87,28.14,27.83,28.0,66700.0,21.5149,21.7234,21.4841,21.6153,66700.0
2008-10-10 14:50:00,28.0,28.19,27.96,28.02,127300.0,21.6153,21.762,21.5844,21.6307,127300.0
2008-10-10 14:55:00,28.02,28.15,28.0,28.05,81600.0,21.6307,21.7311,21.6153,21.6539,81600.0
2008-10-10 15:00:00,28.02,28.2,28.0,28.16,198100.0,21.6307,21.7697,21.6153,21.7388,198100.0
2008-10-10 15:05:00,28.13,28.29,28.08,28.27,94000.0,21.7156,21.8392,21.677,21.8237,94000.0
2008-10-10 15:10:00,28.26,29.13,28.24,28.87,225200.0,21.816,22.4876,21.8006,22.2869,225200.0
2008-10-10 15:15:00,28.82,29.23,28.65,29.12,279300.0,22.2483,22.5648,22.1171,22.4799,279300.0
2008-10-10 15:20:00,29.11,29.84,28.69,28.72,207600.0,22.4722,23.0357,22.1479,22.1711,207600.0
2008-10-10 15:25:00,28.72,29.16,28.67,29.12,460700.0,22.1711,22.5108,22.1325,22.4799,460700.0
2008-10-10 15:30:00,29.11,29.84,29.09,29.78,171700.0,22.4722,23.0357,22.4567,22.9894,171700.0
2008-10-10 15:35:00,29.78,30.32,29.76,29.78,187900.0,22.9894,23.4063,22.974,22.9894,187900.0
2008-10-10 15:40:00,29.82,30.28,29.28,30.17,253900.0,23.0203,23.3754,22.6034,23.2905,253900.0
2008-10-10 15:45:00,30.18,30.54,29.81,30.09,237900.0,23.2982,23.5761,23.0126,23.2287,237900.0
2008-10-10 15:50:00,30.06,30.17,29.86,30.01,187000.0,23.2056,23.2905,23.0512,23.167,187000.0
2008-10-10 15:55:00,30.01,30.34,29.6,30.06,159300.0,23.167,23.4217,22.8504,23.2056,159300.0
2008-10-13 09:30:00,33.87,34.32,33.78,34.32,169600.0,26.1468,26.4942,26.0773,26.4942,169600.0
2008-10-13 09:35:00,34.35,34.4,33.97,34.29,156500.0,26.5173,26.5559,26.224,26.471,156500.0
2008-10-13 09:40:00,34.24,34.24,33.69,33.74,103700.0,26.4324,26.4324,26.0078,26.0464,103700.0
2008-10-13 09:45:00,33.79,33.96,33.72,33.77,24600.0,26.085,26.2163,26.031,26.0696,24600.0
2008-10-13 09:50:00,33.8,33.8,33.43,33.52,43700.0,26.0927,26.0927,25.8071,25.8766,43700.0
2008-10-13 09:55:00,33.45,33.57,33.36,33.5,55700.0,25.8225,25.9152,25.7531,25.8611,55700.0
2008-10-13 10:00:00,33.52,33.53,33.39,33.43,36700.0,25.8766,25.8843,25.7762,25.8071,36700.0
2008-10-13 10:05:00,33.4,33.5,33.26,33.43,89700.0,25.7839,25.8611,25.6759,25.8071,89700.0
2008-10-13 10:10:00,33.41,33.51,33.24,33.51,22800.0,25.7917,25.8689,25.6604,25.8689,22800.0
2008-10-13 10:15:00,33.55,33.62,33.47,33.59,21300.0,25.8997,25.9538,25.838,25.9306,21300.0
2008-10-13 10:20:00,33.59,33.73,33.46,33.46,55700.0,25.9306,26.0387,25.8303,25.8303,55700.0
2008-10-13 10:25:00,33.48,33.85,33.45,33.75,91400.0,25.8457,26.1313,25.8225,26.0541,91400.0
2008-10-13 10:30:00,33.75,33.82,33.63,33.74,660200.0,26.0541,26.1082,25.9615,26.0464,660200.0
2008-10-13 10:35:00,33.74,33.76,33.62,33.75,85700.0,26.0464,26.0619,25.9538,26.0541,85700.0
2008-10-13 10:40:00,33.75,33.79,33.69,33.77,38300.0,26.0541,26.085,26.0078,26.0696,38300.0
2008-10-13 10:45:00,33.76,33.79,33.69,33.73,52500.0,26.0619,26.085,26.0078,26.0387,52500.0
2008-10-13 10:50:00,33.72,33.74,33.58,33.67,15600.0,26.031,26.0464,25.9229,25.9924,15600.0
2008-10-13 10:55:00,33.67,33.74,33.65,33.74,87300.0,25.9924,26.0464,25.9769,26.0464,87300.0
2008-10-13 11:00:00,33.74,33.86,33.73,33.85,81300.0,26.0464,26.1391,26.0387,26.1313,81300.0
2008-10-13 11:05:00,33.88,33.88,33.7,33.82,46000.0,26.1545,26.1545,26.0155,26.1082,46000.0
2008-10-13 11:10:00,33.81,33.84,33.7,33.77,14400.0,26.1005,26.1236,26.0155,26.0696,14400.0
2008-10-13 11:15:00,33.79,33.86,33.75,33.75,13600.0,26.085,26.1391,26.0541,26.0541,13600.0
2008-10-13 11:20:00,33.75,33.86,33.7,33.81,49500.0,26.0541,26.1391,26.0155,26.1005,49500.0
2008-10-13 11:25:00,33.85,33.89,33.83,33.86,56600.0,26.1313,26.1622,26.1159,26.1391,56600.0
2008-10-13 11:30:00,33.87,33.93,33.87,33.91,70900.0,26.1468,26.1931,26.1468,26.1777,70900.0
2008-10-13 11:35:00,33.9,33.95,33.89,33.95,32200.0,26.1699,26.2085,26.1622,26.2085,32200.0
2008-10-13 11:40:00,33.95,33.99,33.94,33.97,90100.0,26.2085,26.2394,26.2008,26.224,90100.0
2008-10-13 11:45:00,33.97,34.0,33.86,33.91,52100.0,26.224,26.2471,26.1391,26.1777,52100.0
2008-10-13 11:50:00,33.94,33.96,33.92,33.95,48200.0,26.2008,26.2163,26.1854,26.2085,48200.0
2008-10-13 11:55:00,33.94,34.05,33.94,34.05,49400.0,26.2008,26.2857,26.2008,26.2857,49400.0
2008-10-13 12:00:00,34.05,34.05,33.96,33.99,39000.0,26.2857,26.2857,26.2163,26.2394,39000.0
2008-10-13 12:05:00,33.99,34.03,33.97,34.03,64100.0,26.2394,26.2703,26.224,26.2703,64100.0
2008-10-13 12:10:00,34.05,34.18,34.04,34.18,60200.0,26.2857,26.3861,26.278,26.3861,60200.0
2008-10-13 12:15:00,34.18,34.4,34.18,34.4,88000.0,26.3861,26.5559,26.3861,26.5559,88000.0
2008-10-13 12:20:00,34.4,34.42,34.37,34.39,32900.0,26.5559,26.5714,26.5328,26.5482,32900.0
2008-10-13 12:25:00,34.4,34.47,34.4,34.45,48500.0,26.5559,26.61,26.5559,26.5945,48500.0
2008-10-13 12:30:00,34.45,34.49,34.45,34.46,24600.0,26.5945,26.6254,26.5945,26.6022,24600.0
2008-10-13 12:35:00,34.46,34.46,34.42,34.45,45600.0,26.6022,26.6022,26.5714,26.5945,45600.0
2008-10-13 12:40:00,34.45,34.52,34.44,34.52,18600.0,26.5945,26.6486,26.5868,26.6486,18600.0
2008-10-13 12:45:00,34.52,34.65,34.47,34.65,138800.0,26.6486,26.7489,26.61,26.7489,138800.0
2008-10-13 12:50:00,34.64,34.7,34.6,34.64,54200.0,26.7412,26.7875,26.7103,26.7412,54200.0
2008-10-13 12:55:00,34.64,34.72,34.6,34.68,124500.0,26.7412,26.803,26.7103,26.7721,124500.0
2008-10-13 13:00:00,34.63,34.74,34.55,34.69,92000.0,26.7335,26.8184,26.6717,26.7798,92000.0
2008-10-13 13:05:00,34.67,34.84,34.59,34.64,97300.0,26.7644,26.8956,26.7026,26.7412,97300.0
2008-10-13 13:10:00,34.66,34.66,34.55,34.61,38100.0,26.7566,26.7566,26.6717,26.718,38100.0
2008-10-13 13:15:00,34.62,34.72,34.62,34.66,45400.0,26.7258,26.803,26.7258,26.7566,45400.0
2008-10-13 13:20:00,34.66,34.87,34.64,34.85,36700.0,26.7566,26.9188,26.7412,26.9033,36700.0
2008-10-13 13:25:00,34.84,34.88,34.82,34.84,49000.0,26.8956,26.9265,26.8802,26.8956,49000.0
2008-10-13 13:30:00,34.84,34.96,34.84,34.91,40500.0,26.8956,26.9882,26.8956,26.9496,40500.0
2008-10-13 13:35:00,34.92,34.95,34.83,34.84,34300.0,26.9573,26.9805,26.8879,26.8956,34300.0
2008-10-13 13:40:00,34.84,34.87,34.69,34.75,117200.0,26.8956,26.9188,26.7798,26.8261,117200.0
2008-10-13 13:45:00,34.77,34.81,34.7,34.74,35200.0,26.8416,26.8724,26.7875,26.8184,35200.0
2008-10-13 13:50:00,34.73,34.73,34.57,34.57,85000.0,26.8107,26.8107,26.6872,26.6872,85000.0
2008-10-13 13:55:00,34.57,34.65,34.5,34.54,21600.0,26.6872,26.7489,26.6331,26.664,21600.0
2008-10-13 14:00:00,34.53,34.72,34.48,34.62,71400.0,26.6563,26.803,26.6177,26.7258,71400.0
2008-10-13 14:05:00,34.62,34.69,34.53,34.54,93400.0,26.7258,26.7798,26.6563,26.664,93400.0
2008-10-13 14:10:00,34.53,34.72,34.45,34.62,28900.0,26.6563,26.803,26.5945,26.7258,28900.0
2008-10-13 14:15:00,34.63,34.72,34.63,34.71,21500.0,26.7335,26.803,26.7335,26.7952,21500.0
2008-10-13 14:20:00,34.71,34.73,34.62,34.62,25400.0,26.7952,26.8107,26.7258,26.7258,25400.0
2008-10-13 14:25:00,34.62,34.62,34.2,34.2,35800.0,26.7258,26.7258,26.4015,26.4015,35800.0
2008-10-13 14:30:00,34.22,34.48,34.2,34.42,130300.0,26.417,26.6177,26.4015,26.5714,130300.0
2008-10-13 14:35:00,34.41,34.62,34.41,34.62,41200.0,26.5636,26.7258,26.5636,26.7258,41200.0
2008-10-13 14:40:00,34.61,34.93,34.61,34.91,40000.0,26.718,26.9651,26.718,26.9496,40000.0
2008-10-13 14:45:00,34.9,34.96,34.87,34.93,57000.0,26.9419,26.9882,26.9188,26.9651,57000.0
2008-10-13 14:50:00,34.94,34.98,34.85,34.86,51000.0,26.9728,27.0037,26.9033,26.911,51000.0
2008-10-13 14:55:00,34.86,35.12,34.8,35.02,117000.0,26.911,27.1117,26.8647,27.0345,117000.0
2008-10-13 15:00:00,35.03,35.23,35.02,35.18,116000.0,27.0423,27.1967,27.0345,27.1581,116000.0
2008-10-13 15:05:00,35.18,35.32,35.16,35.3,96800.0,27.1581,27.2661,27.1426,27.2507,96800.0
2008-10-13 15:10:00,35.27,35.39,35.26,35.3,109600.0,27.2275,27.3202,27.2198,27.2507,109600.0
2008-10-13 15:15:00,35.3,35.31,35.18,35.28,115500.0,27.2507,27.2584,27.1581,27.2353,115500.0
2008-10-13 15:20:00,35.29,35.52,35.25,35.52,88600.0,27.243,27.4205,27.2121,27.4205,88600.0
2008-10-13 15:25:00,35.52,35.6,35.49,35.49,114600.0,27.4205,27.4823,27.3974,27.3974,114600.0
2008-10-13 15:30:00,35.49,35.5,35.29,35.4,131700.0,27.3974,27.4051,27.243,27.3279,131700.0
2008-10-13 15:35:00,35.41,35.76,35.37,35.76,289400.0,27.3356,27.6058,27.3047,27.6058,289400.0
2008-10-13 15:40:00,35.79,36.0,35.79,35.89,293900.0,27.629,27.7911,27.629,27.7062,293900.0
2008-10-13 15:45:00,35.89,36.01,35.83,35.98,335700.0,27.7062,27.7988,27.6598,27.7756,335700.0
2008-10-13 15:50:00,35.98,36.22,35.93,36.22,309900.0,27.7756,27.9609,27.737,27.9609,309900.0
2008-10-13 15:55:00,36.21,36.84,36.0,36.31,608900.0,27.9532,28.4395,27.7911,28.0304,608900.0
2008-10-14 09:30:00,37.73,38.04,37.61,37.66,180900.0,29.1266,29.3659,29.034,29.0726,180900.0
2008-10-14 09:35:00,37.62,37.99,37.43,37.44,151600.0,29.0417,29.3273,28.895,28.9027,151600.0
2008-10-14 09:40:00,37.4,37.4,36.7,36.74,302200.0,28.8718,28.8718,28.3315,28.3623,302200.0
2008-10-14 09:45:00,36.78,36.79,36.3,36.53,206400.0,28.3932,28.4009,28.0227,28.2002,206400.0
2008-10-14 09:50:00,36.53,36.74,36.21,36.49,114500.0,28.2002,28.3623,27.9532,28.1693,114500.0
2008-10-14 09:55:00,36.49,36.58,36.27,36.27,131500.0,28.1693,28.2388,27.9995,27.9995,131500.0
2008-10-14 10:00:00,36.27,36.66,36.1,36.36,97500.0,27.9995,28.3006,27.8683,28.069,97500.0
2008-10-14 10:05:00,36.33,36.51,36.01,36.15,115100.0,28.0458,28.1848,27.7988,27.9069,115100.0
2008-10-14 10:10:00,36.14,36.19,35.91,35.99,140200.0,27.8992,27.9378,27.7216,27.7834,140200.0
2008-10-14 10:15:00,35.98,36.25,35.89,36.13,65400.0,27.7756,27.9841,27.7062,27.8914,65400.0
2008-10-14 10:20:00,36.12,36.27,36.12,36.19,67400.0,27.8837,27.9995,27.8837,27.9378,67400.0
2008-10-14 10:25:00,36.18,36.22,36.01,36.16,54600.0,27.93,27.9609,27.7988,27.9146,54600.0
2008-10-14 10:30:00,36.14,36.28,36.12,36.15,149500.0,27.8992,28.0072,27.8837,27.9069,149500.0
2008-10-14 10:35:00,36.2,36.23,35.84,35.9,153600.0,27.9455,27.9686,27.6676,27.7139,153600.0
2008-10-14 10:40:00,35.9,35.96,35.47,35.51,133100.0,27.7139,27.7602,27.3819,27.4128,133100.0
2008-10-14 10:45:00,35.53,35.71,34.91,35.25,263100.0,27.4283,27.5672,26.9496,27.2121,263100.0
2008-10-14 10:50:00,35.27,35.77,35.27,35.66,153800.0,27.2275,27.6135,27.2275,27.5286,153800.0
2008-10-14 10:55:00,35.68,35.7,35.43,35.62,153600.0,27.5441,27.5595,27.3511,27.4977,153600.0
2008-10-14 11:00:00,35.67,35.7,35.3,35.33,74900.0,27.5363,27.5595,27.2507,27.2739,74900.0
2008-10-14 11:05:00,35.26,35.53,35.23,35.41,35600.0,27.2198,27.4283,27.1967,27.3356,35600.0
2008-10-14 11:10:00,35.37,35.42,35.17,35.37,42300.0,27.3047,27.3433,27.1503,27.3047,42300.0
2008-10-14 11:15:00,35.35,35.67,35.25,35.67,114600.0,27.2893,27.5363,27.2121,27.5363,114600.0
2008-10-14 11:20:00,35.64,35.76,35.32,35.67,86000.0,27.5132,27.6058,27.2661,27.5363,86000.0
2008-10-14 11:25:00,35.65,36.14,35.47,36.07,76600.0,27.5209,27.8992,27.3819,27.8451,76600.0
2008-10-14 11:30:00,36.08,36.24,36.06,36.14,15800.0,27.8528,27.9764,27.8374,27.8992,15800.0
2008-10-14 11:35:00,36.15,36.17,36.0,36.13,30900.0,27.9069,27.9223,27.7911,27.8914,30900.0
2008-10-14 11:40:00,36.13,36.35,36.09,36.18,45100.0,27.8914,28.0613,27.8606,27.93,45100.0
2008-10-14 11:45:00,36.14,36.51,36.1,36.5,34500.0,27.8992,28.1848,27.8683,28.1771,34500.0
2008-10-14 11:50:00,36.45,36.48,36.2,36.23,21700.0,28.1385,28.1616,27.9455,27.9686,21700.0
2008-10-14 11:55:00,36.23,36.44,36.22,36.29,9200.0,27.9686,28.1308,27.9609,28.015,9200.0
2008-10-14 12:00:00,36.21,36.21,35.89,35.89,11400.0,27.9532,27.9532,27.7062,27.7062,11400.0
2008-10-14 12:05:00,35.85,36.28,35.85,36.27,13100.0,27.6753,28.0072,27.6753,27.9995,13100.0
2008-10-14 12:10:00,36.22,36.41,36.19,36.29,41000.0,27.9609,28.1076,27.9378,28.015,41000.0
2008-10-14 12:15:00,36.27,36.5,36.21,36.45,40000.0,27.9995,28.1771,27.9532,28.1385,40000.0
2008-10-14 12:20:00,36.42,36.47,36.37,36.38,28900.0,28.1153,28.1539,28.0767,28.0844,28900.0
2008-10-14 12:25:00,36.39,36.49,36.36,36.47,22800.0,28.0922,28.1693,28.069,28.1539,22800.0
2008-10-14 12:30:00,36.5,36.5,36.38,36.47,26000.0,28.1771,28.1771,28.0844,28.1539,26000.0
2008-10-14 12:35:00,36.47,36.59,36.45,36.57,28600.0,28.1539,28.2465,28.1385,28.2311,28600.0
2008-10-14 12:40:00,36.57,36.59,36.45,36.46,6900.0,28.2311,28.2465,28.1385,28.1462,6900.0
2008-10-14 12:45:00,36.46,36.63,36.45,36.53,14500.0,28.1462,28.2774,28.1385,28.2002,14500.0
2008-10-14 12:50:00,36.55,36.6,36.35,36.36,7800.0,28.2157,28.2543,28.0613,28.069,7800.0
2008-10-14 12:55:00,36.39,36.53,36.33,36.38,7700.0,28.0922,28.2002,28.0458,28.0844,7700.0
2008-10-14 13:00:00,36.34,36.38,36.17,36.21,25000.0,28.0536,28.0844,27.9223,27.9532,25000.0
2008-10-14 13:05:00,36.2,36.34,36.18,36.33,18700.0,27.9455,28.0536,27.93,28.0458,18700.0
2008-10-14 13:10:00,36.29,36.29,36.11,36.2,15100.0,28.015,28.015,27.876,27.9455,15100.0
2008-10-14 13:15:00,36.22,36.22,35.88,36.0,24300.0,27.9609,27.9609,27.6984,27.7911,24300.0
2008-10-14 13:20:00,36.02,36.05,35.91,35.96,9900.0,27.8065,27.8297,27.7216,27.7602,9900.0
2008-10-14 13:25:00,35.97,36.09,35.9,35.96,10600.0,27.7679,27.8606,27.7139,27.7602,10600.0
2008-10-14 13:30:00,35.94,36.25,35.91,36.13,83700.0,27.7448,27.9841,27.7216,27.8914,83700.0
2008-10-14 13:35:00,36.15,36.21,36.05,36.06,22700.0,27.9069,27.9532,27.8297,27.8374,22700.0
2008-10-14 13:40:00,36.06,36.11,35.86,36.0,21500.0,27.8374,27.876,27.683,27.7911,21500.0
2008-10-14 13:45:00,36.02,36.23,35.94,35.98,7800.0,27.8065,27.9686,27.7448,27.7756,7800.0
2008-10-14 13:50:00,36.0,36.0,35.8,35.83,37300.0,27.7911,27.7911,27.6367,27.6598,37300.0
2008-10-14 13:55:00,35.81,35.91,35.69,35.82,28800.0,27.6444,27.7216,27.5518,27.6521,28800.0
2008-10-14 14:00:00,35.83,35.99,35.79,35.81,22000.0,27.6598,27.7834,27.629,27.6444,22000.0
2008-10-14 14:05:00,35.81,35.86,35.65,35.79,34200.0,27.6444,27.683,27.5209,27.629,34200.0
2008-10-14 14:10:00,35.77,35.8,35.43,35.57,27200.0,27.6135,27.6367,27.3511,27.4591,27200.0
2008-10-14 14:15:00,35.61,35.79,35.27,35.5,44700.0,27.49,27.629,27.2275,27.4051,44700.0
2008-10-14 14:20:00,35.51,35.68,35.32,35.54,94600.0,27.4128,27.5441,27.2661,27.436,94600.0
2008-10-14 14:25:00,35.6,35.88,35.41,35.85,37300.0,27.4823,27.6984,27.3356,27.6753,37300.0
2008-10-14 14:30:00,35.95,35.98,35.65,35.67,31500.0,27.7525,27.7756,27.5209,27.5363,31500.0
2008-10-14 14:35:00,35.66,35.71,35.46,35.67,96000.0,27.5286,27.5672,27.3742,27.5363,96000.0
2008-10-14 14:40:00,35.69,35.87,35.44,35.44,62100.0,27.5518,27.6907,27.3588,27.3588,62100.0
2008-10-14 14:45:00,35.43,35.59,35.32,35.45,60500.0,27.3511,27.4746,27.2661,27.3665,60500.0
2008-10-14 14:50:00,35.5,35.84,35.45,35.75,56400.0,27.4051,27.6676,27.3665,27.5981,56400.0
2008-10-14 14:55:00,35.75,35.77,35.51,35.71,72700.0,27.5981,27.6135,27.4128,27.5672,72700.0
2008-10-14 15:00:00,35.73,36.06,35.65,35.9,81200.0,27.5826,27.8374,27.5209,27.7139,81200.0
2008-10-14 15:05:00,35.92,36.2,35.91,36.14,125600.0,27.7293,27.9455,27.7216,27.8992,125600.0
2008-10-14 15:10:00,36.15,36.51,36.15,36.41,136300.0,27.9069,28.1848,27.9069,28.1076,136300.0
2008-10-14 15:15:00,36.42,36.46,36.23,36.29,48600.0,28.1153,28.1462,27.9686,28.015,48600.0
2008-10-14 15:20:00,36.29,36.52,36.26,36.28,102200.0,28.015,28.1925,27.9918,28.0072,102200.0
2008-10-14 15:25:00,36.27,36.71,36.17,36.71,126100.0,27.9995,28.3392,27.9223,28.3392,126100.0
2008-10-14 15:30:00,36.72,36.92,36.56,36.67,159800.0,28.3469,28.5013,28.2234,28.3083,159800.0
2008-10-14 15:35:00,36.66,36.75,36.28,36.38,114300.0,28.3006,28.3701,28.0072,28.0844,114300.0
2008-10-14 15:40:00,36.4,36.63,36.36,36.61,283100.0,28.0999,28.2774,28.069,28.262,283100.0
2008-10-14 15:45:00,36.63,36.76,36.42,36.7,316000.0,28.2774,28.3778,28.1153,28.3315,316000.0
2008-10-14 15:50:00,36.7,36.7,36.21,36.61,219000.0,28.3315,28.3315,27.9532,28.262,219000.0
2008-10-14 15:55:00,36.64,36.67,36.06,36.11,255500.0,28.2851,28.3083,27.8374,27.876,255500.0
2008-10-15 09:30:00,33.89,33.89,33.46,33.65,62900.0,26.1622,26.1622,25.8303,25.9769,62900.0
2008-10-15 09:35:00,33.67,33.92,33.56,33.65,68100.0,25.9924,26.1854,25.9075,25.9769,68100.0
2008-10-15 09:40:00,33.65,33.66,33.43,33.52,154900.0,25.9769,25.9847,25.8071,25.8766,154900.0
2008-10-15 09:45:00,33.51,33.57,33.15,33.31,185300.0,25.8689,25.9152,25.591,25.7145,185300.0
2008-10-15 09:50:00,33.33,33.38,33.15,33.22,168800.0,25.7299,25.7685,25.591,25.645,168800.0
2008-10-15 09:55:00,33.23,33.65,33.18,33.5,75100.0,25.6527,25.9769,25.6141,25.8611,75100.0
2008-10-15 10:00:00,33.47,33.48,33.17,33.22,91100.0,25.838,25.8457,25.6064,25.645,91100.0
2008-10-15 10:05:00,33.2,33.24,32.87,32.88,87800.0,25.6296,25.6604,25.3748,25.3825,87800.0
2008-10-15 10:10:00,32.87,32.93,32.77,32.79,107000.0,25.3748,25.4211,25.2976,25.313,107000.0
2008-10-15 10:15:00,32.79,32.84,32.53,32.79,72300.0,25.313,25.3516,25.1123,25.313,72300.0
2008-10-15 10:20:00,32.8,32.88,32.55,32.63,76300.0,25.3208,25.3825,25.1278,25.1895,76300.0
2008-10-15 10:25:00,32.62,32.72,32.48,32.69,55100.0,25.1818,25.259,25.0737,25.2358,55100.0
2008-10-15 10:30:00,32.66,32.96,32.65,32.85,11300.0,25.2127,25.4443,25.205,25.3594,11300.0
2008-10-15 10:35:00,32.92,33.16,32.92,33.16,20500.0,25.4134,25.5987,25.4134,25.5987,20500.0
2008-10-15 10:40:00,33.15,33.25,32.53,32.57,60200.0,25.591,25.6682,25.1123,25.1432,60200.0
2008-10-15 10:45:00,32.55,32.61,32.39,32.4,52000.0,25.1278,25.1741,25.0043,25.012,52000.0
2008-10-15 10:50:00,32.4,32.51,32.36,32.5,97700.0,25.012,25.0969,24.9811,25.0892,97700.0
2008-10-15 10:55:00,32.43,32.43,32.29,32.34,33900.0,25.0351,25.0351,24.9271,24.9657,33900.0
2008-10-15 11:00:00,32.34,32.34,32.15,32.21,107900.0,24.9657,24.9657,24.819,24.8653,107900.0
2008-10-15 11:05:00,32.21,32.29,32.09,32.16,67400.0,24.8653,24.9271,24.7727,24.8267,67400.0
2008-10-15 11:10:00,32.16,32.26,32.16,32.26,67900.0,24.8267,24.9039,24.8267,24.9039,67900.0
2008-10-15 11:15:00,32.25,32.42,32.23,32.34,85900.0,24.8962,25.0274,24.8807,24.9657,85900.0
2008-10-15 11:20:00,32.32,32.32,31.99,32.04,75500.0,24.9502,24.9502,24.6955,24.7341,75500.0
2008-10-15 11:25:00,31.99,32.3,31.95,32.17,148100.0,24.6955,24.9348,24.6646,24.8344,148100.0
2008-10-15 11:30:00,32.16,32.31,32.08,32.22,11000.0,24.8267,24.9425,24.7649,24.873,11000.0
2008-10-15 11:35:00,32.2,32.45,32.2,32.45,37300.0,24.8576,25.0506,24.8576,25.0506,37300.0
2008-10-15 11:40:00,32.46,32.63,32.45,32.6,58200.0,25.0583,25.1895,25.0506,25.1664,58200.0
2008-10-15 11:45:00,32.6,32.66,32.54,32.66,71300.0,25.1664,25.2127,25.1201,25.2127,71300.0
2008-10-15 11:50:00,32.67,32.72,32.56,32.72,26000.0,25.2204,25.259,25.1355,25.259,26000.0
2008-10-15 11:55:00,32.72,32.8,32.54,32.54,13600.0,25.259,25.3208,25.1201,25.1201,13600.0
2008-10-15 12:00:00,32.59,32.82,32.59,32.76,13800.0,25.1586,25.3362,25.1586,25.2899,13800.0
2008-10-15 12:05:00,32.78,32.86,32.73,32.81,22400.0,25.3053,25.3671,25.2667,25.3285,22400.0
2008-10-15 12:10:00,32.83,32.94,32.73,32.87,10000.0,25.3439,25.4288,25.2667,25.3748,10000.0
2008-10-15 12:15:00,32.88,32.88,32.6,32.72,13100.0,25.3825,25.3825,25.1664,25.259,13100.0
2008-10-15 12:20:00,32.66,32.76,32.31,32.35,20200.0,25.2127,25.2899,24.9425,24.9734,20200.0
2008-10-15 12:25:00,32.38,32.72,32.38,32.66,54900.0,24.9965,25.259,24.9965,25.2127,54900.0
2008-10-15 12:30:00,32.67,32.67,32.42,32.5,158300.0,25.2204,25.2204,25.0274,25.0892,158300.0
2008-10-15 12:35:00,32.51,32.62,32.49,32.59,100200.0,25.0969,25.1818,25.0815,25.1586,100200.0
2008-10-15 12:40:00,32.58,32.67,32.44,32.45,23600.0,25.1509,25.2204,25.0429,25.0506,23600.0
2008-10-15 12:45:00,32.41,32.56,32.37,32.56,9500.0,25.0197,25.1355,24.9888,25.1355,9500.0
2008-10-15 12:50:00,32.5,32.71,32.45,32.67,23700.0,25.0892,25.2513,25.0506,25.2204,23700.0
2008-10-15 12:55:00,32.67,32.75,32.62,32.67,25500.0,25.2204,25.2822,25.1818,25.2204,25500.0
2008-10-15 13:00:00,32.61,32.61,32.42,32.52,13700.0,25.1741,25.1741,25.0274,25.1046,13700.0
2008-10-15 13:05:00,32.5,32.53,32.43,32.5,6100.0,25.0892,25.1123,25.0351,25.0892,6100.0
2008-10-15 13:10:00,32.52,32.53,32.4,32.4,21700.0,25.1046,25.1123,25.012,25.012,21700.0
2008-10-15 13:15:00,32.37,32.43,32.22,32.22,12200.0,24.9888,25.0351,24.873,24.873,12200.0
2008-10-15 13:20:00,32.27,32.38,32.2,32.2,10100.0,24.9116,24.9965,24.8576,24.8576,10100.0
2008-10-15 13:25:00,32.21,32.39,32.16,32.27,33700.0,24.8653,25.0043,24.8267,24.9116,33700.0
2008-10-15 13:30:00,32.31,32.31,32.1,32.16,27900.0,24.9425,24.9425,24.7804,24.8267,27900.0
2008-10-15 13:35:00,32.15,32.21,31.99,32.1,53500.0,24.819,24.8653,24.6955,24.7804,53500.0
2008-10-15 13:40:00,32.09,32.19,32.01,32.14,28400.0,24.7727,24.8499,24.7109,24.8113,28400.0
2008-10-15 13:45:00,32.14,32.21,32.11,32.19,21800.0,24.8113,24.8653,24.7881,24.8499,21800.0
2008-10-15 13:50:00,32.16,32.27,31.98,32.24,42300.0,24.8267,24.9116,24.6877,24.8885,42300.0
2008-10-15 13:55:00,32.24,32.24,32.02,32.08,59200.0,24.8885,24.8885,24.7186,24.7649,59200.0
2008-10-15 14:00:00,32.1,32.14,31.92,31.97,57100.0,24.7804,24.8113,24.6414,24.68,57100.0
2008-10-15 14:05:00,31.93,32.14,31.93,32.14,58100.0,24.6491,24.8113,24.6491,24.8113,58100.0
2008-10-15 14:10:00,32.1,32.17,32.01,32.07,22300.0,24.7804,24.8344,24.7109,24.7572,22300.0
2008-10-15 14:15:00,32.07,32.1,31.92,31.92,41700.0,24.7572,24.7804,24.6414,24.6414,41700.0
2008-10-15 14:20:00,31.96,32.22,31.94,32.2,129800.0,24.6723,24.873,24.6569,24.8576,129800.0
2008-10-15 14:25:00,32.23,32.34,32.21,32.32,88100.0,24.8807,24.9657,24.8653,24.9502,88100.0
2008-10-15 14:30:00,32.31,32.56,32.31,32.5,62000.0,24.9425,25.1355,24.9425,25.0892,62000.0
2008-10-15 14:35:00,32.48,32.48,32.33,32.34,61100.0,25.0737,25.0737,24.9579,24.9657,61100.0
2008-10-15 14:40:00,32.39,32.79,32.39,32.71,55900.0,25.0043,25.313,25.0043,25.2513,55900.0
2008-10-15 14:45:00,32.72,32.77,32.57,32.65,80600.0,25.259,25.2976,25.1432,25.205,80600.0
2008-10-15 14:50:00,32.68,32.7,32.48,32.49,64100.0,25.2281,25.2436,25.0737,25.0815,64100.0
2008-10-15 14:55:00,32.5,32.69,32.35,32.35,94000.0,25.0892,25.2358,24.9734,24.9734,94000.0
2008-10-15 15:00:00,32.34,32.45,32.15,32.28,118100.0,24.9657,25.0506,24.819,24.9193,118100.0
2008-10-15 15:05:00,32.29,32.75,32.29,32.74,55300.0,24.9271,25.2822,24.9271,25.2744,55300.0
2008-10-15 15:10:00,32.73,32.79,32.5,32.51,41400.0,25.2667,25.313,25.0892,25.0969,41400.0
2008-10-15 15:15:00,32.5,32.86,32.48,32.63,79800.0,25.0892,25.3671,25.0737,25.1895,79800.0
2008-10-15 15:20:00,32.65,32.78,32.39,32.55,122400.0,25.205,25.3053,25.0043,25.1278,122400.0
2008-10-15 15:25:00,32.56,32.64,32.34,32.38,102800.0,25.1355,25.1972,24.9657,24.9965,102800.0
2008-10-15 15:30:00,32.47,32.47,31.92,31.94,150100.0,25.066,25.066,24.6414,24.6569,150100.0
2008-10-15 15:35:00,31.97,32.19,31.97,32.14,92200.0,24.68,24.8499,24.68,24.8113,92200.0
2008-10-15 15:40:00,32.15,32.32,32.05,32.25,95700.0,24.819,24.9502,24.7418,24.8962,95700.0
2008-10-15 15:45:00,32.23,32.23,31.57,31.61,216000.0,24.8807,24.8807,24.3712,24.4021,216000.0
2008-10-15 15:50:00,31.61,31.98,31.55,31.83,167600.0,24.4021,24.6877,24.3558,24.5719,167600.0
2008-10-15 15:55:00,31.83,31.9,30.86,31.18,439500.0,24.5719,24.626,23.8231,24.0702,439500.0
2008-10-16 09:30:00,29.34,29.87,29.11,29.24,233400.0,22.6497,23.0589,22.4722,22.5725,233400.0
2008-10-16 09:35:00,29.31,29.89,29.23,29.85,247100.0,22.6266,23.0743,22.5648,23.0434,247100.0
2008-10-16 09:40:00,29.84,30.17,29.8,30.06,81200.0,23.0357,23.2905,23.0048,23.2056,81200.0
2008-10-16 09:45:00,30.02,30.45,29.92,30.3,57200.0,23.1747,23.5066,23.0975,23.3908,57200.0
2008-10-16 09:50:00,30.3,30.39,30.19,30.39,137100.0,23.3908,23.4603,23.3059,23.4603,137100.0
2008-10-16 09:55:00,30.34,30.35,29.77,30.11,103600.0,23.4217,23.4294,22.9817,23.2442,103600.0
2008-10-16 10:00:00,30.08,30.08,29.68,29.7,77300.0,23.221,23.221,22.9122,22.9276,77300.0
2008-10-16 10:05:00,29.74,29.92,29.55,29.7,88000.0,22.9585,23.0975,22.8118,22.9276,88000.0
2008-10-16 10:10:00,29.7,29.73,29.3,29.42,290900.0,22.9276,22.9508,22.6189,22.7115,290900.0
2008-10-16 10:15:00,29.39,29.55,29.13,29.14,39900.0,22.6883,22.8118,22.4876,22.4953,39900.0
2008-10-16 10:20:00,29.11,29.42,29.0,29.16,149100.0,22.4722,22.7115,22.3873,22.5108,149100.0
2008-10-16 10:25:00,29.13,29.27,28.88,28.92,40600.0,22.4876,22.5957,22.2946,22.3255,40600.0
2008-10-16 10:30:00,28.86,28.93,28.68,28.79,67000.0,22.2792,22.3332,22.1402,22.2251,67000.0
2008-10-16 10:35:00,28.84,28.87,28.47,28.55,110100.0,22.2637,22.2869,21.9781,22.0399,110100.0
2008-10-16 10:40:00,28.56,28.76,28.5,28.72,119200.0,22.0476,22.202,22.0013,22.1711,119200.0
2008-10-16 10:45:00,28.69,28.86,28.55,28.86,70500.0,22.1479,22.2792,22.0399,22.2792,70500.0
2008-10-16 10:50:00,28.85,28.93,28.53,28.55,59000.0,22.2715,22.3332,22.0244,22.0399,59000.0
2008-10-16 10:55:00,28.58,28.64,28.26,28.31,52600.0,22.063,22.1093,21.816,21.8546,52600.0
2008-10-16 11:00:00,28.33,28.38,28.04,28.29,81400.0,21.87,21.9086,21.6462,21.8392,81400.0
2008-10-16 11:05:00,28.29,28.29,27.95,27.96,100100.0,21.8392,21.8392,21.5767,21.5844,100100.0
2008-10-16 11:10:00,27.98,28.11,27.84,28.0,71300.0,21.5998,21.7002,21.4918,21.6153,71300.0
2008-10-16 11:15:00,28.0,28.23,27.95,28.2,55500.0,21.6153,21.7928,21.5767,21.7697,55500.0
2008-10-16 11:20:00,28.15,28.44,28.14,28.43,38400.0,21.7311,21.955,21.7234,21.9472,38400.0
2008-10-16 11:25:00,28.42,28.46,28.26,28.26,108300.0,21.9395,21.9704,21.816,21.816,108300.0
2008-10-16 11:30:00,28.28,28.78,28.27,28.68,90900.0,21.8314,22.2174,21.8237,22.1402,90900.0
2008-10-16 11:35:00,28.66,28.86,28.56,28.6,62100.0,22.1248,22.2792,22.0476,22.0785,62100.0
2008-10-16 11:40:00,28.6,28.75,28.44,28.73,77900.0,22.0785,22.1943,21.955,22.1788,77900.0
2008-10-16 11:45:00,28.79,28.98,28.7,28.89,98600.0,22.2251,22.3718,22.1557,22.3023,98600.0
2008-10-16 11:50:00,28.84,29.08,28.63,29.07,52300.0,22.2637,22.449,22.1016,22.4413,52300.0
2008-10-16 11:55:00,29.07,29.08,28.83,28.92,27100.0,22.4413,22.449,22.256,22.3255,27100.0
2008-10-16 12:00:00,28.84,28.98,28.73,28.81,71700.0,22.2637,22.3718,22.1788,22.2406,71700.0
2008-10-16 12:05:00,28.82,28.82,28.58,28.67,44500.0,22.2483,22.2483,22.063,22.1325,44500.0
2008-10-16 12:10:00,28.71,29.27,28.7,29.27,50100.0,22.1634,22.5957,22.1557,22.5957,50100.0
2008-10-16 12:15:00,29.25,29.44,28.96,29.09,94700.0,22.5803,22.7269,22.3564,22.4567,94700.0
2008-10-16 12:20:00,29.1,29.48,29.1,29.28,64400.0,22.4645,22.7578,22.4645,22.6034,64400.0
2008-10-16 12:25:00,29.29,29.4,29.08,29.11,62600.0,22.6111,22.6961,22.449,22.4722,62600.0
2008-10-16 12:30:00,29.1,29.26,29.04,29.06,93600.0,22.4645,22.588,22.4181,22.4336,93600.0
2008-10-16 12:35:00,29.08,29.32,29.02,29.23,48600.0,22.449,22.6343,22.4027,22.5648,48600.0
2008-10-16 12:40:00,29.25,29.35,28.81,28.99,24600.0,22.5803,22.6575,22.2406,22.3795,24600.0
2008-10-16 12:45:00,28.87,29.22,28.85,29.03,27500.0,22.2869,22.5571,22.2715,22.4104,27500.0
2008-10-16 12:50:00,29.05,29.19,28.87,29.19,37100.0,22.4259,22.5339,22.2869,22.5339,37100.0
2008-10-16 12:55:00,29.19,29.25,28.8,28.94,52600.0,22.5339,22.5803,22.2329,22.3409,52600.0
2008-10-16 13:00:00,28.85,29.07,28.71,28.97,84100.0,22.2715,22.4413,22.1634,22.3641,84100.0
2008-10-16 13:05:00,29.02,29.05,28.68,28.68,13600.0,22.4027,22.4259,22.1402,22.1402,13600.0
2008-10-16 13:10:00,28.72,29.1,28.66,29.02,69600.0,22.1711,22.4645,22.1248,22.4027,69600.0
2008-10-16 13:15:00,28.99,29.36,28.99,29.18,144200.0,22.3795,22.6652,22.3795,22.5262,144200.0
2008-10-16 13:20:00,29.19,29.39,29.06,29.28,74900.0,22.5339,22.6883,22.4336,22.6034,74900.0
2008-10-16 13:25:00,29.27,29.35,29.19,29.22,57800.0,22.5957,22.6575,22.5339,22.5571,57800.0
2008-10-16 13:30:00,29.23,29.3,29.16,29.21,202400.0,22.5648,22.6189,22.5108,22.5494,202400.0
2008-10-16 13:35:00,29.2,29.23,28.68,28.7,73600.0,22.5417,22.5648,22.1402,22.1557,73600.0
2008-10-16 13:40:00,28.7,28.87,28.68,28.83,33500.0,22.1557,22.2869,22.1402,22.256,33500.0
2008-10-16 13:45:00,28.84,28.98,28.8,28.88,28900.0,22.2637,22.3718,22.2329,22.2946,28900.0
2008-10-16 13:50:00,28.85,29.02,28.83,28.97,34200.0,22.2715,22.4027,22.256,22.3641,34200.0
2008-10-16 13:55:00,28.99,29.39,28.99,29.2,30000.0,22.3795,22.6883,22.3795,22.5417,30000.0
2008-10-16 14:00:00,29.22,29.31,29.03,29.03,19100.0,22.5571,22.6266,22.4104,22.4104,19100.0
2008-10-16 14:05:00,29.02,29.14,28.92,29.04,54500.0,22.4027,22.4953,22.3255,22.4181,54500.0
2008-10-16 14:10:00,28.99,29.16,28.9,28.97,53800.0,22.3795,22.5108,22.3101,22.3641,53800.0
2008-10-16 14:15:00,28.96,29.09,28.93,29.01,20500.0,22.3564,22.4567,22.3332,22.395,20500.0
2008-10-16 14:20:00,28.98,29.04,28.89,28.93,36500.0,22.3718,22.4181,22.3023,22.3332,36500.0
2008-10-16 14:25:00,28.93,28.95,28.75,28.8,69900.0,22.3332,22.3487,22.1943,22.2329,69900.0
2008-10-16 14:30:00,28.8,28.89,28.65,28.89,60400.0,22.2329,22.3023,22.1171,22.3023,60400.0
2008-10-16 14:35:00,28.89,29.07,28.85,29.04,32500.0,22.3023,22.4413,22.2715,22.4181,32500.0
2008-10-16 14:40:00,29.06,29.15,28.96,29.07,18300.0,22.4336,22.5031,22.3564,22.4413,18300.0
2008-10-16 14:45:00,29.05,29.58,29.02,29.58,91300.0,22.4259,22.835,22.4027,22.835,91300.0
2008-10-16 14:50:00,29.54,29.85,29.48,29.78,101200.0,22.8041,23.0434,22.7578,22.9894,101200.0
2008-10-16 14:55:00,29.78,29.82,29.51,29.61,126500.0,22.9894,23.0203,22.781,22.8582,126500.0
2008-10-16 15:00:00,29.59,29.86,29.54,29.79,156500.0,22.8427,23.0512,22.8041,22.9971,156500.0
2008-10-16 15:05:00,29.82,30.12,29.76,30.12,98300.0,23.0203,23.2519,22.974,23.2519,98300.0
2008-10-16 15:10:00,30.12,30.27,29.99,30.24,104000.0,23.2519,23.3677,23.1515,23.3445,104000.0
2008-10-16 15:15:00,30.25,30.32,30.06,30.1,134400.0,23.3522,23.4063,23.2056,23.2364,134400.0
2008-10-16 15:20:00,30.09,30.13,29.92,30.01,85100.0,23.2287,23.2596,23.0975,23.167,85100.0
2008-10-16 15:25:00,30.02,30.12,29.89,30.05,76600.0,23.1747,23.2519,23.0743,23.1978,76600.0
2008-10-16 15:30:00,30.06,30.26,29.98,30.02,167000.0,23.2056,23.3599,23.1438,23.1747,167000.0
2008-10-16 15:35:00,30.07,30.19,29.87,30.18,107300.0,23.2133,23.3059,23.0589,23.2982,107300.0
2008-10-16 15:40:00,30.2,30.54,30.13,30.5,156700.0,23.3136,23.5761,23.2596,23.5452,156700.0
2008-10-16 15:45:00,30.51,30.73,30.47,30.66,178000.0,23.5529,23.7228,23.5221,23.6687,178000.0
2008-10-16 15:50:00,30.66,30.7,30.47,30.64,153800.0,23.6687,23.6996,23.5221,23.6533,153800.0
2008-10-16 15:55:00,30.64,31.03,30.63,30.71,232300.0,23.6533,23.9544,23.6456,23.7073,232300.0
2008-10-17 09:30:00,28.14,28.28,28.0,28.28,75100.0,21.7234,21.8314,21.6153,21.8314,75100.0
2008-10-17 09:35:00,28.3,28.57,28.28,28.5,234200.0,21.8469,22.0553,21.8314,22.0013,234200.0
2008-10-17 09:40:00,28.49,28.71,28.49,28.71,90400.0,21.9936,22.1634,21.9936,22.1634,90400.0
2008-10-17 09:45:00,28.74,29.0,28.73,28.92,149600.0,22.1865,22.3873,22.1788,22.3255,149600.0
2008-10-17 09:50:00,28.93,29.04,28.89,28.94,94900.0,22.3332,22.4181,22.3023,22.3409,94900.0
2008-10-17 09:55:00,28.89,29.06,28.77,29.05,69000.0,22.3023,22.4336,22.2097,22.4259,69000.0
2008-10-17 10:00:00,29.04,29.24,28.99,29.07,92700.0,22.4181,22.5725,22.3795,22.4413,92700.0
2008-10-17 10:05:00,29.05,29.19,28.93,28.93,65900.0,22.4259,22.5339,22.3332,22.3332,65900.0
2008-10-17 10:10:00,28.95,28.98,28.71,28.82,20800.0,22.3487,22.3718,22.1634,22.2483,20800.0
2008-10-17 10:15:00,28.85,29.03,28.85,28.95,37200.0,22.2715,22.4104,22.2715,22.3487,37200.0
2008-10-17 10:20:00,28.99,28.99,28.88,28.93,13000.0,22.3795,22.3795,22.2946,22.3332,13000.0
2008-10-17 10:25:00,28.96,29.0,28.82,29.0,28600.0,22.3564,22.3873,22.2483,22.3873,28600.0
2008-10-17 10:30:00,28.99,29.07,28.84,28.88,71800.0,22.3795,22.4413,22.2637,22.2946,71800.0
2008-10-17 10:35:00,28.89,29.05,28.85,29.05,52300.0,22.3023,22.4259,22.2715,22.4259,52300.0
2008-10-17 10:40:00,29.03,29.22,29.0,29.2,30000.0,22.4104,22.5571,22.3873,22.5417,30000.0
2008-10-17 10:45:00,29.25,29.49,29.21,29.49,23400.0,22.5803,22.7655,22.5494,22.7655,23400.0
2008-10-17 10:50:00,29.49,29.62,29.46,29.52,39600.0,22.7655,22.8659,22.7424,22.7887,39600.0
2008-10-17 10:55:00,29.49,29.57,29.33,29.4,29200.0,22.7655,22.8273,22.642,22.6961,29200.0
2008-10-17 11:00:00,29.4,29.46,29.14,29.25,27900.0,22.6961,22.7424,22.4953,22.5803,27900.0
2008-10-17 11:05:00,29.26,29.55,29.26,29.46,49000.0,22.588,22.8118,22.588,22.7424,49000.0
2008-10-17 11:10:00,29.5,29.5,29.27,29.36,3900.0,22.7732,22.7732,22.5957,22.6652,3900.0
2008-10-17 11:15:00,29.31,29.4,29.09,29.09,44000.0,22.6266,22.6961,22.4567,22.4567,44000.0
2008-10-17 11:20:00,29.06,29.16,29.01,29.1,9900.0,22.4336,22.5108,22.395,22.4645,9900.0
2008-10-17 11:25:00,29.12,29.12,28.96,29.05,19500.0,22.4799,22.4799,22.3564,22.4259,19500.0
2008-10-17 11:30:00,29.01,29.18,29.01,29.16,34400.0,22.395,22.5262,22.395,22.5108,34400.0
2008-10-17 11:35:00,29.18,29.19,28.96,28.97,49900.0,22.5262,22.5339,22.3564,22.3641,49900.0
2008-10-17 11:40:00,29.05,29.21,28.99,29.2,10900.0,22.4259,22.5494,22.3795,22.5417,10900.0
2008-10-17 11:45:00,29.19,29.23,29.1,29.19,18100.0,22.5339,22.5648,22.4645,22.5339,18100.0
2008-10-17 11:50:00,29.23,29.25,29.15,29.19,6400.0,22.5648,22.5803,22.5031,22.5339,6400.0
2008-10-17 11:55:00,29.18,29.2,29.14,29.15,16600.0,22.5262,22.5417,22.4953,22.5031,16600.0
2008-10-17 12:00:00,29.19,29.28,29.16,29.23,27400.0,22.5339,22.6034,22.5108,22.5648,27400.0
2008-10-17 12:05:00,29.23,29.29,29.17,29.29,24100.0,22.5648,22.6111,22.5185,22.6111,24100.0
2008-10-17 12:10:00,29.35,29.46,29.28,29.3,25900.0,22.6575,22.7424,22.6034,22.6189,25900.0
2008-10-17 12:15:00,29.32,29.37,29.3,29.37,10900.0,22.6343,22.6729,22.6189,22.6729,10900.0
2008-10-17 12:20:00,29.37,29.5,29.35,29.45,29800.0,22.6729,22.7732,22.6575,22.7346,29800.0
2008-10-17 12:25:00,29.45,29.47,29.35,29.41,28400.0,22.7346,22.7501,22.6575,22.7038,28400.0
2008-10-17 12:30:00,29.41,29.5,29.32,29.36,27900.0,22.7038,22.7732,22.6343,22.6652,27900.0
2008-10-17 12:35:00,29.36,29.5,29.34,29.5,12900.0,22.6652,22.7732,22.6497,22.7732,12900.0
2008-10-17 12:40:00,29.49,29.65,29.47,29.61,57600.0,22.7655,22.889,22.7501,22.8582,57600.0
2008-10-17 12:45:00,29.61,29.74,29.48,29.67,16900.0,22.8582,22.9585,22.7578,22.9045,16900.0
2008-10-17 12:50:00,29.67,29.87,29.61,29.85,88900.0,22.9045,23.0589,22.8582,23.0434,88900.0
2008-10-17 12:55:00,29.84,29.97,29.84,29.94,36400.0,23.0357,23.1361,23.0357,23.1129,36400.0
2008-10-17 13:00:00,29.95,30.12,29.95,30.05,73200.0,23.1206,23.2519,23.1206,23.1978,73200.0
2008-10-17 13:05:00,30.04,30.06,29.92,29.92,18600.0,23.1901,23.2056,23.0975,23.0975,18600.0
2008-10-17 13:10:00,29.92,30.0,29.83,29.96,37100.0,23.0975,23.1592,23.028,23.1284,37100.0
2008-10-17 13:15:00,29.96,30.07,29.8,30.07,79400.0,23.1284,23.2133,23.0048,23.2133,79400.0
2008-10-17 13:20:00,30.05,30.34,30.05,30.31,50800.0,23.1978,23.4217,23.1978,23.3985,50800.0
2008-10-17 13:25:00,30.34,30.35,30.18,30.28,51400.0,23.4217,23.4294,23.2982,23.3754,51400.0
2008-10-17 13:30:00,30.3,30.4,30.24,30.4,42200.0,23.3908,23.468,23.3445,23.468,42200.0
2008-10-17 13:35:00,30.43,30.55,30.41,30.52,66700.0,23.4912,23.5838,23.4757,23.5607,66700.0
2008-10-17 13:40:00,30.53,30.64,30.37,30.37,75300.0,23.5684,23.6533,23.4449,23.4449,75300.0
2008-10-17 13:45:00,30.3,30.35,29.94,29.99,74100.0,23.3908,23.4294,23.1129,23.1515,74100.0
2008-10-17 13:50:00,30.0,30.2,29.95,30.17,73100.0,23.1592,23.3136,23.1206,23.2905,73100.0
2008-10-17 13:55:00,30.17,30.3,30.16,30.25,13000.0,23.2905,23.3908,23.2828,23.3522,13000.0
2008-10-17 14:00:00,30.27,30.61,30.27,30.58,96800.0,23.3677,23.6301,23.3677,23.607,96800.0
2008-10-17 14:05:00,30.52,30.56,30.29,30.31,78200.0,23.5607,23.5915,23.3831,23.3985,78200.0
2008-10-17 14:10:00,30.32,30.37,30.24,30.25,26100.0,23.4063,23.4449,23.3445,23.3522,26100.0
2008-10-17 14:15:00,30.25,30.27,30.17,30.17,25100.0,23.3522,23.3677,23.2905,23.2905,25100.0
2008-10-17 14:20:00,30.15,30.16,30.03,30.06,60200.0,23.275,23.2828,23.1824,23.2056,60200.0
2008-10-17 14:25:00,30.06,30.18,30.06,30.18,129000.0,23.2056,23.2982,23.2056,23.2982,129000.0
2008-10-17 14:30:00,30.2,30.5,30.2,30.49,140000.0,23.3136,23.5452,23.3136,23.5375,140000.0
2008-10-17 14:35:00,30.46,30.62,30.28,30.28,139300.0,23.5143,23.6379,23.3754,23.3754,139300.0
2008-10-17 14:40:00,30.22,30.22,30.03,30.14,75900.0,23.3291,23.3291,23.1824,23.2673,75900.0
2008-10-17 14:45:00,30.13,30.33,30.0,30.31,22600.0,23.2596,23.414,23.1592,23.3985,22600.0
2008-10-17 14:50:00,30.28,30.31,30.08,30.2,36800.0,23.3754,23.3985,23.221,23.3136,36800.0
2008-10-17 14:55:00,30.16,30.31,30.11,30.19,26500.0,23.2828,23.3985,23.2442,23.3059,26500.0
2008-10-17 15:00:00,30.22,30.59,30.17,30.41,52000.0,23.3291,23.6147,23.2905,23.4757,52000.0
2008-10-17 15:05:00,30.53,30.53,30.31,30.34,53500.0,23.5684,23.5684,23.3985,23.4217,53500.0
2008-10-17 15:10:00,30.34,30.34,29.96,30.11,32300.0,23.4217,23.4217,23.1284,23.2442,32300.0
2008-10-17 15:15:00,30.12,30.13,29.94,30.03,79500.0,23.2519,23.2596,23.1129,23.1824,79500.0
2008-10-17 15:20:00,30.03,30.03,29.59,29.85,30100.0,23.1824,23.1824,22.8427,23.0434,30100.0
2008-10-17 15:25:00,29.92,30.0,29.73,29.89,37100.0,23.0975,23.1592,22.9508,23.0743,37100.0
2008-10-17 15:30:00,29.91,30.11,29.79,29.91,106000.0,23.0898,23.2442,22.9971,23.0898,106000.0
2008-10-17 15:35:00,29.93,29.99,29.4,29.63,90100.0,23.1052,23.1515,22.6961,22.8736,90100.0
2008-10-17 15:40:00,29.62,29.96,29.41,29.92,72400.0,22.8659,23.1284,22.7038,23.0975,72400.0
2008-10-17 15:45:00,29.92,29.92,29.3,29.67,118400.0,23.0975,23.0975,22.6189,22.9045,118400.0
2008-10-17 15:50:00,29.68,29.75,29.51,29.7,184800.0,22.9122,22.9662,22.781,22.9276,184800.0
2008-10-17 15:55:00,29.7,29.7,29.18,29.45,188500.0,22.9276,22.9276,22.5262,22.7346,188500.0
2008-10-20 09:30:00,30.19,30.3,30.0,30.06,145300.0,23.3059,23.3908,23.1592,23.2056,145300.0
2008-10-20 09:35:00,30.06,30.25,29.95,30.14,135700.0,23.2056,23.3522,23.1206,23.2673,135700.0
2008-10-20 09:40:00,30.12,30.24,29.96,30.01,112700.0,23.2519,23.3445,23.1284,23.167,112700.0
2008-10-20 09:45:00,29.99,30.18,29.89,30.12,88500.0,23.1515,23.2982,23.0743,23.2519,88500.0
2008-10-20 09:50:00,30.15,30.3,30.13,30.22,95400.0,23.275,23.3908,23.2596,23.3291,95400.0
2008-10-20 09:55:00,30.24,30.42,30.2,30.35,68900.0,23.3445,23.4835,23.3136,23.4294,68900.0
2008-10-20 10:00:00,30.36,30.6,30.36,30.36,42500.0,23.4371,23.6224,23.4371,23.4371,42500.0
2008-10-20 10:05:00,30.37,30.49,30.3,30.35,102400.0,23.4449,23.5375,23.3908,23.4294,102400.0
2008-10-20 10:10:00,30.37,30.46,30.24,30.33,137600.0,23.4449,23.5143,23.3445,23.414,137600.0
2008-10-20 10:15:00,30.32,30.32,30.2,30.21,78700.0,23.4063,23.4063,23.3136,23.3213,78700.0
2008-10-20 10:20:00,30.22,30.25,30.03,30.05,28300.0,23.3291,23.3522,23.1824,23.1978,28300.0
2008-10-20 10:25:00,30.06,30.12,29.91,29.91,44100.0,23.2056,23.2519,23.0898,23.0898,44100.0
2008-10-20 10:30:00,29.95,30.21,29.94,30.18,18700.0,23.1206,23.3213,23.1129,23.2982,18700.0
2008-10-20 10:35:00,30.18,30.24,29.98,30.05,45300.0,23.2982,23.3445,23.1438,23.1978,45300.0
2008-10-20 10:40:00,30.09,30.11,29.95,30.08,25100.0,23.2287,23.2442,23.1206,23.221,25100.0
2008-10-20 10:45:00,30.08,30.15,30.06,30.08,17100.0,23.221,23.275,23.2056,23.221,17100.0
2008-10-20 10:50:00,30.11,30.17,29.84,29.89,10400.0,23.2442,23.2905,23.0357,23.0743,10400.0
2008-10-20 10:55:00,29.9,29.92,29.76,29.92,17900.0,23.082,23.0975,22.974,23.0975,17900.0
2008-10-20 11:00:00,29.8,29.87,29.71,29.73,2900.0,23.0048,23.0589,22.9354,22.9508,2900.0
2008-10-20 11:05:00,29.7,29.83,29.67,29.67,6600.0,22.9276,23.028,22.9045,22.9045,6600.0
2008-10-20 11:10:00,29.63,29.63,29.5,29.59,24500.0,22.8736,22.8736,22.7732,22.8427,24500.0
2008-10-20 11:15:00,29.59,29.7,29.57,29.64,23500.0,22.8427,22.9276,22.8273,22.8813,23500.0
2008-10-20 11:20:00,29.68,29.77,29.67,29.68,18600.0,22.9122,22.9817,22.9045,22.9122,18600.0
2008-10-20 11:25:00,29.65,29.65,29.54,29.65,117000.0,22.889,22.889,22.8041,22.889,117000.0
2008-10-20 11:30:00,29.68,29.74,29.61,29.69,95500.0,22.9122,22.9585,22.8582,22.9199,95500.0
2008-10-20 11:35:00,29.69,29.72,29.59,29.71,29800.0,22.9199,22.9431,22.8427,22.9354,29800.0
2008-10-20 11:40:00,29.71,29.83,29.63,29.81,17100.0,22.9354,23.028,22.8736,23.0126,17100.0
2008-10-20 11:45:00,29.86,29.9,29.77,29.81,40000.0,23.0512,23.082,22.9817,23.0126,40000.0
2008-10-20 11:50:00,29.81,29.85,29.73,29.77,22000.0,23.0126,23.0434,22.9508,22.9817,22000.0
2008-10-20 11:55:00,29.78,29.93,29.78,29.8,22900.0,22.9894,23.1052,22.9894,23.0048,22900.0
2008-10-20 12:00:00,29.78,29.85,29.72,29.75,9100.0,22.9894,23.0434,22.9431,22.9662,9100.0
2008-10-20 12:05:00,29.73,29.87,29.71,29.78,10600.0,22.9508,23.0589,22.9354,22.9894,10600.0
2008-10-20 12:10:00,29.78,29.87,29.75,29.8,16700.0,22.9894,23.0589,22.9662,23.0048,16700.0
2008-10-20 12:15:00,29.8,30.04,29.8,29.96,30100.0,23.0048,23.1901,23.0048,23.1284,30100.0
2008-10-20 12:20:00,29.97,30.03,29.87,29.9,30000.0,23.1361,23.1824,23.0589,23.082,30000.0
2008-10-20 12:25:00,29.9,30.0,29.82,29.91,7800.0,23.082,23.1592,23.0203,23.0898,7800.0
2008-10-20 12:30:00,29.91,30.08,29.82,30.07,29300.0,23.0898,23.221,23.0203,23.2133,29300.0
2008-10-20 12:35:00,30.05,30.05,29.88,29.9,16400.0,23.1978,23.1978,23.0666,23.082,16400.0
2008-10-20 12:40:00,29.93,29.94,29.8,29.9,31400.0,23.1052,23.1129,23.0048,23.082,31400.0
2008-10-20 12:45:00,29.9,30.0,29.85,30.0,15900.0,23.082,23.1592,23.0434,23.1592,15900.0
2008-10-20 12:50:00,29.95,30.0,29.87,29.91,25500.0,23.1206,23.1592,23.0589,23.0898,25500.0
2008-10-20 12:55:00,29.86,30.07,29.86,30.0,13000.0,23.0512,23.2133,23.0512,23.1592,13000.0
2008-10-20 13:00:00,29.99,29.99,29.83,29.86,20900.0,23.1515,23.1515,23.028,23.0512,20900.0
2008-10-20 13:05:00,29.83,29.98,29.81,29.94,26600.0,23.028,23.1438,23.0126,23.1129,26600.0
2008-10-20 13:10:00,29.94,29.98,29.92,29.95,19500.0,23.1129,23.1438,23.0975,23.1206,19500.0
2008-10-20 13:15:00,29.94,30.09,29.93,30.09,36200.0,23.1129,23.2287,23.1052,23.2287,36200.0
2008-10-20 13:20:00,30.08,30.1,30.01,30.08,19600.0,23.221,23.2364,23.167,23.221,19600.0
2008-10-20 13:25:00,30.1,30.18,30.07,30.11,39500.0,23.2364,23.2982,23.2133,23.2442,39500.0
2008-10-20 13:30:00,30.11,30.19,30.06,30.09,27500.0,23.2442,23.3059,23.2056,23.2287,27500.0
2008-10-20 13:35:00,30.12,30.16,30.0,30.04,16400.0,23.2519,23.2828,23.1592,23.1901,16400.0
2008-10-20 13:40:00,30.04,30.15,30.0,30.09,18500.0,23.1901,23.275,23.1592,23.2287,18500.0
2008-10-20 13:45:00,30.06,30.22,30.03,30.18,15700.0,23.2056,23.3291,23.1824,23.2982,15700.0
2008-10-20 13:50:00,30.18,30.24,30.13,30.2,18500.0,23.2982,23.3445,23.2596,23.3136,18500.0
2008-10-20 13:55:00,30.22,30.22,30.08,30.1,12700.0,23.3291,23.3291,23.221,23.2364,12700.0
2008-10-20 14:00:00,30.09,30.21,30.09,30.21,21300.0,23.2287,23.3213,23.2287,23.3213,21300.0
2008-10-20 14:05:00,30.21,30.39,30.21,30.31,48500.0,23.3213,23.4603,23.3213,23.3985,48500.0
2008-10-20 14:10:00,30.31,30.35,30.18,30.28,16700.0,23.3985,23.4294,23.2982,23.3754,16700.0
2008-10-20 14:15:00,30.28,30.29,30.08,30.2,8300.0,23.3754,23.3831,23.221,23.3136,8300.0
2008-10-20 14:20:00,30.19,30.24,30.05,30.05,30000.0,23.3059,23.3445,23.1978,23.1978,30000.0
2008-10-20 14:25:00,30.06,30.15,30.03,30.08,36400.0,23.2056,23.275,23.1824,23.221,36400.0
2008-10-20 14:30:00,30.09,30.15,30.0,30.14,30200.0,23.2287,23.275,23.1592,23.2673,30200.0
2008-10-20 14:35:00,30.15,30.15,30.06,30.15,49600.0,23.275,23.275,23.2056,23.275,49600.0
2008-10-20 14:40:00,30.15,30.34,30.13,30.31,23500.0,23.275,23.4217,23.2596,23.3985,23500.0
2008-10-20 14:45:00,30.33,30.34,30.2,30.33,31300.0,23.414,23.4217,23.3136,23.414,31300.0
2008-10-20 14:50:00,30.3,30.3,30.15,30.3,23300.0,23.3908,23.3908,23.275,23.3908,23300.0
2008-10-20 14:55:00,30.3,30.49,30.19,30.47,48000.0,23.3908,23.5375,23.3059,23.5221,48000.0
2008-10-20 15:00:00,30.46,30.57,30.36,30.4,42100.0,23.5143,23.5993,23.4371,23.468,42100.0
2008-10-20 15:05:00,30.4,30.4,30.18,30.36,65300.0,23.468,23.468,23.2982,23.4371,65300.0
2008-10-20 15:10:00,30.36,30.49,30.24,30.45,95100.0,23.4371,23.5375,23.3445,23.5066,95100.0
2008-10-20 15:15:00,30.42,30.55,30.28,30.51,49900.0,23.4835,23.5838,23.3754,23.5529,49900.0
2008-10-20 15:20:00,30.51,30.55,30.41,30.52,31000.0,23.5529,23.5838,23.4757,23.5607,31000.0
2008-10-20 15:25:00,30.51,30.55,30.45,30.54,69900.0,23.5529,23.5838,23.5066,23.5761,69900.0
2008-10-20 15:30:00,30.54,30.55,30.41,30.55,106100.0,23.5761,23.5838,23.4757,23.5838,106100.0
2008-10-20 15:35:00,30.55,30.78,30.55,30.71,132400.0,23.5838,23.7614,23.5838,23.7073,132400.0
2008-10-20 15:40:00,30.68,30.78,30.58,30.61,125600.0,23.6842,23.7614,23.607,23.6301,125600.0
2008-10-20 15:45:00,30.63,30.71,30.57,30.71,92100.0,23.6456,23.7073,23.5993,23.7073,92100.0
2008-10-20 15:50:00,30.75,30.86,30.71,30.83,105300.0,23.7382,23.8231,23.7073,23.8,105300.0
2008-10-20 15:55:00,30.83,31.0,30.76,30.9,182900.0,23.8,23.9312,23.7459,23.854,182900.0
2008-10-21 09:30:00,29.13,29.25,28.67,28.73,129200.0,22.4876,22.5803,22.1325,22.1788,129200.0
2008-10-21 09:35:00,28.75,28.9,28.67,28.82,75300.0,22.1943,22.3101,22.1325,22.2483,75300.0
2008-10-21 09:40:00,28.84,28.97,28.78,28.86,51100.0,22.2637,22.3641,22.2174,22.2792,51100.0
2008-10-21 09:45:00,28.86,28.87,28.77,28.77,62900.0,22.2792,22.2869,22.2097,22.2097,62900.0
2008-10-21 09:50:00,28.77,28.8,28.6,28.69,86700.0,22.2097,22.2329,22.0785,22.1479,86700.0
2008-10-21 09:55:00,28.71,28.78,28.61,28.71,7300.0,22.1634,22.2174,22.0862,22.1634,7300.0
2008-10-21 10:00:00,28.75,28.87,28.65,28.87,69700.0,22.1943,22.2869,22.1171,22.2869,69700.0
2008-10-21 10:05:00,28.84,28.92,28.79,28.84,28600.0,22.2637,22.3255,22.2251,22.2637,28600.0
2008-10-21 10:10:00,28.84,29.0,28.81,28.89,47900.0,22.2637,22.3873,22.2406,22.3023,47900.0
2008-10-21 10:15:00,28.98,29.08,28.91,28.93,47700.0,22.3718,22.449,22.3178,22.3332,47700.0
2008-10-21 10:20:00,28.94,29.07,28.88,29.07,29600.0,22.3409,22.4413,22.2946,22.4413,29600.0
2008-10-21 10:25:00,29.04,29.04,28.81,28.86,27100.0,22.4181,22.4181,22.2406,22.2792,27100.0
2008-10-21 10:30:00,28.87,28.87,28.75,28.75,23600.0,22.2869,22.2869,22.1943,22.1943,23600.0
2008-10-21 10:35:00,28.76,28.88,28.76,28.84,27800.0,22.202,22.2946,22.202,22.2637,27800.0
2008-10-21 10:40:00,28.85,28.91,28.84,28.88,15300.0,22.2715,22.3178,22.2637,22.2946,15300.0
2008-10-21 10:45:00,28.87,28.88,28.75,28.77,12200.0,22.2869,22.2946,22.1943,22.2097,12200.0
2008-10-21 10:50:00,28.77,28.79,28.68,28.73,5800.0,22.2097,22.2251,22.1402,22.1788,5800.0
2008-10-21 10:55:00,28.68,28.71,28.64,28.69,5500.0,22.1402,22.1634,22.1093,22.1479,5500.0
2008-10-21 11:00:00,28.68,28.77,28.66,28.77,7500.0,22.1402,22.2097,22.1248,22.2097,7500.0
2008-10-21 11:05:00,28.76,28.78,28.63,28.68,39300.0,22.202,22.2174,22.1016,22.1402,39300.0
2008-10-21 11:10:00,28.69,28.72,28.67,28.72,3400.0,22.1479,22.1711,22.1325,22.1711,3400.0
2008-10-21 11:15:00,28.73,28.75,28.67,28.68,10400.0,22.1788,22.1943,22.1325,22.1402,10400.0
2008-10-21 11:20:00,28.67,28.68,28.52,28.54,28100.0,22.1325,22.1402,22.0167,22.0322,28100.0
2008-10-21 11:25:00,28.54,28.6,28.54,28.58,14000.0,22.0322,22.0785,22.0322,22.063,14000.0
2008-10-21 11:30:00,28.56,28.62,28.54,28.57,58400.0,22.0476,22.0939,22.0322,22.0553,58400.0
2008-10-21 11:35:00,28.55,28.61,28.55,28.56,31200.0,22.0399,22.0862,22.0399,22.0476,31200.0
2008-10-21 11:40:00,28.56,28.63,28.5,28.53,56700.0,22.0476,22.1016,22.0013,22.0244,56700.0
2008-10-21 11:45:00,28.5,28.51,28.4,28.4,26200.0,22.0013,22.009,21.9241,21.9241,26200.0
2008-10-21 11:50:00,28.4,28.4,28.27,28.29,20200.0,21.9241,21.9241,21.8237,21.8392,20200.0
2008-10-21 11:55:00,28.27,28.28,28.07,28.08,39500.0,21.8237,21.8314,21.6693,21.677,39500.0
2008-10-21 12:00:00,28.08,28.21,28.02,28.15,34900.0,21.677,21.7774,21.6307,21.7311,34900.0
2008-10-21 12:05:00,28.22,28.22,28.11,28.21,18100.0,21.7851,21.7851,21.7002,21.7774,18100.0
2008-10-21 12:10:00,28.2,28.24,28.07,28.11,14400.0,21.7697,21.8006,21.6693,21.7002,14400.0
2008-10-21 12:15:00,28.11,28.11,28.01,28.05,30900.0,21.7002,21.7002,21.623,21.6539,30900.0
2008-10-21 12:20:00,28.05,28.18,28.0,28.13,8400.0,21.6539,21.7542,21.6153,21.7156,8400.0
2008-10-21 12:25:00,28.14,28.17,28.01,28.07,11300.0,21.7234,21.7465,21.623,21.6693,11300.0
2008-10-21 12:30:00,28.09,28.15,28.03,28.12,15700.0,21.6848,21.7311,21.6384,21.7079,15700.0
2008-10-21 12:35:00,28.12,28.23,28.09,28.22,7100.0,21.7079,21.7928,21.6848,21.7851,7100.0
2008-10-21 12:40:00,28.21,28.21,28.12,28.17,5800.0,21.7774,21.7774,21.7079,21.7465,5800.0
2008-10-21 12:45:00,28.13,28.18,28.02,28.09,23500.0,21.7156,21.7542,21.6307,21.6848,23500.0
2008-10-21 12:50:00,28.1,28.12,27.99,28.03,9900.0,21.6925,21.7079,21.6076,21.6384,9900.0
2008-10-21 12:55:00,28.05,28.13,27.93,27.93,26400.0,21.6539,21.7156,21.5612,21.5612,26400.0
2008-10-21 13:00:00,27.93,28.05,27.92,28.01,10900.0,21.5612,21.6539,21.5535,21.623,10900.0
2008-10-21 13:05:00,28.01,28.16,27.98,28.11,15300.0,21.623,21.7388,21.5998,21.7002,15300.0
2008-10-21 13:10:00,28.11,28.16,28.03,28.14,20400.0,21.7002,21.7388,21.6384,21.7234,20400.0
2008-10-21 13:15:00,28.16,28.23,28.11,28.19,19800.0,21.7388,21.7928,21.7002,21.762,19800.0
2008-10-21 13:20:00,28.19,28.42,28.18,28.19,21000.0,21.762,21.9395,21.7542,21.762,21000.0
2008-10-21 13:25:00,28.15,28.17,28.07,28.07,24100.0,21.7311,21.7465,21.6693,21.6693,24100.0
2008-10-21 13:30:00,28.07,28.11,28.0,28.06,55700.0,21.6693,21.7002,21.6153,21.6616,55700.0
2008-10-21 13:35:00,28.06,28.11,28.01,28.04,84300.0,21.6616,21.7002,21.623,21.6462,84300.0
2008-10-21 13:40:00,28.03,28.03,27.91,27.91,59100.0,21.6384,21.6384,21.5458,21.5458,59100.0
2008-10-21 13:45:00,27.92,27.97,27.87,27.92,24700.0,21.5535,21.5921,21.5149,21.5535,24700.0
2008-10-21 13:50:00,27.93,27.95,27.84,27.89,22900.0,21.5612,21.5767,21.4918,21.5304,22900.0
2008-10-21 13:55:00,27.88,27.9,27.8,27.9,19200.0,21.5226,21.5381,21.4609,21.5381,19200.0
2008-10-21 14:00:00,27.93,28.07,27.9,28.02,280100.0,21.5612,21.6693,21.5381,21.6307,280100.0
2008-10-21 14:05:00,28.02,28.03,27.91,27.96,10000.0,21.6307,21.6384,21.5458,21.5844,10000.0
2008-10-21 14:10:00,27.94,28.06,27.9,27.97,115600.0,21.569,21.6616,21.5381,21.5921,115600.0
2008-10-21 14:15:00,27.99,28.17,27.99,28.12,27900.0,21.6076,21.7465,21.6076,21.7079,27900.0
2008-10-21 14:20:00,28.15,28.3,28.14,28.24,29200.0,21.7311,21.8469,21.7234,21.8006,29200.0
2008-10-21 14:25:00,28.24,28.33,28.21,28.27,29000.0,21.8006,21.87,21.7774,21.8237,29000.0
2008-10-21 14:30:00,28.3,28.33,28.15,28.2,24200.0,21.8469,21.87,21.7311,21.7697,24200.0
2008-10-21 14:35:00,28.2,28.32,28.15,28.31,13600.0,21.7697,21.8623,21.7311,21.8546,13600.0
2008-10-21 14:40:00,28.34,28.43,28.26,28.41,24500.0,21.8778,21.9472,21.816,21.9318,24500.0
2008-10-21 14:45:00,28.4,28.5,28.35,28.37,29300.0,21.9241,22.0013,21.8855,21.9009,29300.0
2008-10-21 14:50:00,28.37,28.39,28.27,28.37,52400.0,21.9009,21.9164,21.8237,21.9009,52400.0
2008-10-21 14:55:00,28.38,28.41,28.26,28.3,56900.0,21.9086,21.9318,21.816,21.8469,56900.0
2008-10-21 15:00:00,28.35,28.5,28.31,28.47,56200.0,21.8855,22.0013,21.8546,21.9781,56200.0
2008-10-21 15:05:00,28.47,28.55,28.36,28.45,81100.0,21.9781,22.0399,21.8932,21.9627,81100.0
2008-10-21 15:10:00,28.47,28.5,28.39,28.4,54900.0,21.9781,22.0013,21.9164,21.9241,54900.0
2008-10-21 15:15:00,28.4,28.42,28.25,28.25,62600.0,21.9241,21.9395,21.8083,21.8083,62600.0
2008-10-21 15:20:00,28.25,28.25,28.02,28.13,74800.0,21.8083,21.8083,21.6307,21.7156,74800.0
2008-10-21 15:25:00,28.11,28.25,28.09,28.15,49600.0,21.7002,21.8083,21.6848,21.7311,49600.0
2008-10-21 15:30:00,28.11,28.19,27.96,28.05,48800.0,21.7002,21.762,21.5844,21.6539,48800.0
2008-10-21 15:35:00,28.05,28.1,27.98,28.04,38100.0,21.6539,21.6925,21.5998,21.6462,38100.0
2008-10-21 15:40:00,27.99,28.26,27.97,28.08,121100.0,21.6076,21.816,21.5921,21.677,121100.0
2008-10-21 15:45:00,28.03,28.03,27.75,27.8,111500.0,21.6384,21.6384,21.4223,21.4609,111500.0
2008-10-21 15:50:00,27.8,28.19,27.79,27.82,241200.0,21.4609,21.762,21.4532,21.4763,241200.0
2008-10-21 15:55:00,27.82,27.87,27.56,27.69,184200.0,21.4763,21.5149,21.2756,21.376,184200.0
2008-10-22 09:30:00,25.89,26.14,25.81,26.06,101300.0,19.9864,20.1794,19.9247,20.1177,101300.0
2008-10-22 09:35:00,26.06,26.08,25.77,25.78,84600.0,20.1177,20.1331,19.8938,19.9015,84600.0
2008-10-22 09:40:00,25.81,25.85,25.72,25.76,179900.0,19.9247,19.9555,19.8552,19.8861,179900.0
2008-10-22 09:45:00,25.76,25.85,25.69,25.69,59500.0,19.8861,19.9555,19.832,19.832,59500.0
2008-10-22 09:50:00,25.72,25.72,25.46,25.54,69000.0,19.8552,19.8552,19.6545,19.7162,69000.0
2008-10-22 09:55:00,25.56,25.68,25.47,25.52,71000.0,19.7317,19.8243,19.6622,19.7008,71000.0
2008-10-22 10:00:00,25.47,25.6,25.22,25.23,67200.0,19.6622,19.7625,19.4692,19.4769,67200.0
2008-10-22 10:05:00,25.23,25.38,25.22,25.29,46200.0,19.4769,19.5927,19.4692,19.5232,46200.0
2008-10-22 10:10:00,25.31,25.43,25.28,25.4,31600.0,19.5387,19.6313,19.5155,19.6082,31600.0
2008-10-22 10:15:00,25.4,25.55,25.37,25.47,41700.0,19.6082,19.7239,19.585,19.6622,41700.0
2008-10-22 10:20:00,25.47,25.57,25.34,25.35,13600.0,19.6622,19.7394,19.5618,19.5696,13600.0
2008-10-22 10:25:00,25.37,25.37,25.26,25.37,21100.0,19.585,19.585,19.5001,19.585,21100.0
2008-10-22 10:30:00,25.34,25.46,25.34,25.46,14300.0,19.5618,19.6545,19.5618,19.6545,14300.0
2008-10-22 10:35:00,25.46,25.57,25.33,25.57,28200.0,19.6545,19.7394,19.5541,19.7394,28200.0
2008-10-22 10:40:00,25.56,25.66,25.52,25.64,34300.0,19.7317,19.8089,19.7008,19.7934,34300.0
2008-10-22 10:45:00,25.57,25.76,25.47,25.71,46600.0,19.7394,19.8861,19.6622,19.8475,46600.0
2008-10-22 10:50:00,25.73,25.75,25.59,25.7,10200.0,19.8629,19.8783,19.7548,19.8397,10200.0
2008-10-22 10:55:00,25.74,25.75,25.61,25.65,29800.0,19.8706,19.8783,19.7703,19.8011,29800.0
2008-10-22 11:00:00,25.7,25.71,25.52,25.6,24300.0,19.8397,19.8475,19.7008,19.7625,24300.0
2008-10-22 11:05:00,25.56,25.61,25.48,25.54,41100.0,19.7317,19.7703,19.6699,19.7162,41100.0
2008-10-22 11:10:00,25.58,25.67,25.56,25.57,35600.0,19.7471,19.8166,19.7317,19.7394,35600.0
2008-10-22 11:15:00,25.56,25.58,25.49,25.58,51000.0,19.7317,19.7471,19.6776,19.7471,51000.0
2008-10-22 11:20:00,25.54,25.55,25.4,25.55,33600.0,19.7162,19.7239,19.6082,19.7239,33600.0
2008-10-22 11:25:00,25.48,25.48,25.34,25.43,13300.0,19.6699,19.6699,19.5618,19.6313,13300.0
2008-10-22 11:30:00,25.38,25.55,25.35,25.35,147300.0,19.5927,19.7239,19.5696,19.5696,147300.0
2008-10-22 11:35:00,25.35,25.49,25.31,25.46,46500.0,19.5696,19.6776,19.5387,19.6545,46500.0
2008-10-22 11:40:00,25.46,25.69,25.46,25.68,18100.0,19.6545,19.832,19.6545,19.8243,18100.0
2008-10-22 11:45:00,25.64,25.69,25.61,25.61,11100.0,19.7934,19.832,19.7703,19.7703,11100.0
2008-10-22 11:50:00,25.6,25.6,25.53,25.54,7000.0,19.7625,19.7625,19.7085,19.7162,7000.0
2008-10-22 11:55:00,25.52,25.62,25.5,25.58,11300.0,19.7008,19.778,19.6853,19.7471,11300.0
2008-10-22 12:00:00,25.61,25.62,25.53,25.59,4300.0,19.7703,19.778,19.7085,19.7548,4300.0
2008-10-22 12:05:00,25.6,25.7,25.56,25.7,7000.0,19.7625,19.8397,19.7317,19.8397,7000.0
2008-10-22 12:10:00,25.69,25.69,25.58,25.6,13700.0,19.832,19.832,19.7471,19.7625,13700.0
2008-10-22 12:15:00,25.6,25.75,25.6,25.74,11500.0,19.7625,19.8783,19.7625,19.8706,11500.0
2008-10-22 12:20:00,25.76,25.88,25.76,25.83,7300.0,19.8861,19.9787,19.8861,19.9401,7300.0
2008-10-22 12:25:00,25.82,25.91,25.75,25.77,15900.0,19.9324,20.0019,19.8783,19.8938,15900.0
2008-10-22 12:30:00,25.77,25.8,25.69,25.75,10000.0,19.8938,19.9169,19.832,19.8783,10000.0
2008-10-22 12:35:00,25.75,25.79,25.64,25.67,27700.0,19.8783,19.9092,19.7934,19.8166,27700.0
2008-10-22 12:40:00,25.68,25.68,25.62,25.68,9600.0,19.8243,19.8243,19.778,19.8243,9600.0
2008-10-22 12:45:00,25.67,25.72,25.49,25.51,21000.0,19.8166,19.8552,19.6776,19.6931,21000.0
2008-10-22 12:50:00,25.51,25.6,25.51,25.52,27800.0,19.6931,19.7625,19.6931,19.7008,27800.0
2008-10-22 12:55:00,25.51,25.51,25.3,25.35,38600.0,19.6931,19.6931,19.531,19.5696,38600.0
2008-10-22 13:00:00,25.35,25.36,25.25,25.28,68300.0,19.5696,19.5773,19.4924,19.5155,68300.0
2008-10-22 13:05:00,25.27,25.32,25.18,25.3,24600.0,19.5078,19.5464,19.4383,19.531,24600.0
2008-10-22 13:10:00,25.28,25.33,25.2,25.32,34200.0,19.5155,19.5541,19.4538,19.5464,34200.0
2008-10-22 13:15:00,25.31,25.34,25.2,25.3,18100.0,19.5387,19.5618,19.4538,19.531,18100.0
2008-10-22 13:20:00,25.3,25.39,25.28,25.39,61500.0,19.531,19.6004,19.5155,19.6004,61500.0
2008-10-22 13:25:00,25.37,25.39,25.28,25.38,87900.0,19.585,19.6004,19.5155,19.5927,87900.0
2008-10-22 13:30:00,25.39,25.4,25.25,25.31,22800.0,19.6004,19.6082,19.4924,19.5387,22800.0
2008-10-22 13:35:00,25.26,25.26,25.13,25.18,27100.0,19.5001,19.5001,19.3997,19.4383,27100.0
2008-10-22 13:40:00,25.17,25.29,25.16,25.18,11800.0,19.4306,19.5232,19.4229,19.4383,11800.0
2008-10-22 13:45:00,25.18,25.27,25.15,25.26,17700.0,19.4383,19.5078,19.4152,19.5001,17700.0
2008-10-22 13:50:00,25.27,25.29,25.05,25.29,68900.0,19.5078,19.5232,19.338,19.5232,68900.0
2008-10-22 13:55:00,25.29,25.39,25.23,25.34,152700.0,19.5232,19.6004,19.4769,19.5618,152700.0
2008-10-22 14:00:00,25.37,25.4,25.33,25.34,59200.0,19.585,19.6082,19.5541,19.5618,59200.0
2008-10-22 14:05:00,25.34,25.37,25.28,25.29,101700.0,19.5618,19.585,19.5155,19.5232,101700.0
2008-10-22 14:10:00,25.28,25.34,25.27,25.28,50200.0,19.5155,19.5618,19.5078,19.5155,50200.0
2008-10-22 14:15:00,25.28,25.32,25.18,25.22,29700.0,19.5155,19.5464,19.4383,19.4692,29700.0
2008-10-22 14:20:00,25.25,25.39,25.24,25.37,31900.0,19.4924,19.6004,19.4846,19.585,31900.0
2008-10-22 14:25:00,25.4,25.4,25.29,25.37,17100.0,19.6082,19.6082,19.5232,19.585,17100.0
2008-10-22 14:30:00,25.38,25.38,25.15,25.23,17900.0,19.5927,19.5927,19.4152,19.4769,17900.0
2008-10-22 14:35:00,25.23,25.24,25.07,25.11,58900.0,19.4769,19.4846,19.3534,19.3843,58900.0
2008-10-22 14:40:00,25.11,25.11,24.9,24.93,50900.0,19.3843,19.3843,19.2222,19.2453,50900.0
2008-10-22 14:45:00,24.9,25.24,24.87,25.24,173900.0,19.2222,19.4846,19.199,19.4846,173900.0
2008-10-22 14:50:00,25.25,25.25,24.95,24.95,24900.0,19.4924,19.4924,19.2608,19.2608,24900.0
2008-10-22 14:55:00,24.95,25.04,24.89,24.95,181700.0,19.2608,19.3302,19.2144,19.2608,181700.0
2008-10-22 15:00:00,24.95,25.09,24.89,25.05,271600.0,19.2608,19.3688,19.2144,19.338,271600.0
2008-10-22 15:05:00,25.04,25.09,24.98,24.98,44800.0,19.3302,19.3688,19.2839,19.2839,44800.0
2008-10-22 15:10:00,24.98,25.05,24.78,24.78,64200.0,19.2839,19.338,19.1295,19.1295,64200.0
2008-10-22 15:15:00,24.75,24.75,24.48,24.49,102300.0,19.1064,19.1064,18.8979,18.9057,102300.0
2008-10-22 15:20:00,24.48,24.61,24.47,24.56,79000.0,18.8979,18.9983,18.8902,18.9597,79000.0
2008-10-22 15:25:00,24.56,24.71,24.55,24.58,72800.0,18.9597,19.0755,18.952,18.9751,72800.0
2008-10-22 15:30:00,24.56,24.58,24.21,24.22,145500.0,18.9597,18.9751,18.6895,18.6972,145500.0
2008-10-22 15:35:00,24.22,24.49,24.21,24.34,232900.0,18.6972,18.9057,18.6895,18.7899,232900.0
2008-10-22 15:40:00,24.34,24.37,24.09,24.16,192500.0,18.7899,18.813,18.5969,18.6509,192500.0
2008-10-22 15:45:00,24.12,24.61,24.11,24.53,251400.0,18.62,18.9983,18.6123,18.9365,251400.0
2008-10-22 15:50:00,24.53,24.82,24.49,24.67,412200.0,18.9365,19.1604,18.9057,19.0446,412200.0
2008-10-22 15:55:00,24.67,25.34,24.51,24.98,461300.0,19.0446,19.5618,18.9211,19.2839,461300.0
2008-10-23 09:30:00,23.78,24.26,23.78,24.25,124600.0,18.3576,18.7281,18.3576,18.7204,124600.0
2008-10-23 09:35:00,24.25,24.51,24.18,24.43,385200.0,18.7204,18.9211,18.6663,18.8593,385200.0
2008-10-23 09:40:00,24.43,24.57,23.99,23.99,153100.0,18.8593,18.9674,18.5197,18.5197,153100.0
2008-10-23 09:45:00,23.99,23.99,23.87,23.9,134000.0,18.5197,18.5197,18.427,18.4502,134000.0
2008-10-23 09:50:00,23.88,24.01,23.73,23.95,45300.0,18.4348,18.5351,18.319,18.4888,45300.0
2008-10-23 09:55:00,23.94,24.24,23.93,24.21,178700.0,18.4811,18.7127,18.4733,18.6895,178700.0
2008-10-23 10:00:00,24.21,24.39,24.18,24.22,68200.0,18.6895,18.8285,18.6663,18.6972,68200.0
2008-10-23 10:05:00,24.22,24.36,24.18,24.21,88200.0,18.6972,18.8053,18.6663,18.6895,88200.0
2008-10-23 10:10:00,24.3,24.42,24.22,24.39,48600.0,18.759,18.8516,18.6972,18.8285,48600.0
2008-10-23 10:15:00,24.31,24.31,24.15,24.31,73700.0,18.7667,18.7667,18.6432,18.7667,73700.0
2008-10-23 10:20:00,24.34,24.46,24.2,24.45,143700.0,18.7899,18.8825,18.6818,18.8748,143700.0
2008-10-23 10:25:00,24.45,24.45,24.28,24.38,71000.0,18.8748,18.8748,18.7435,18.8207,71000.0
2008-10-23 10:30:00,24.37,24.41,24.2,24.41,148100.0,18.813,18.8439,18.6818,18.8439,148100.0
2008-10-23 10:35:00,24.4,24.46,24.23,24.38,67800.0,18.8362,18.8825,18.7049,18.8207,67800.0
2008-10-23 10:40:00,24.38,24.81,24.37,24.81,181200.0,18.8207,19.1527,18.813,19.1527,181200.0
2008-10-23 10:45:00,24.8,24.86,24.59,24.59,66500.0,19.145,19.1913,18.9829,18.9829,66500.0
2008-10-23 10:50:00,24.59,24.74,24.56,24.69,67000.0,18.9829,19.0986,18.9597,19.0601,67000.0
2008-10-23 10:55:00,24.68,24.86,24.6,24.85,92600.0,19.0523,19.1913,18.9906,19.1836,92600.0
2008-10-23 11:00:00,24.85,24.9,24.62,24.62,113500.0,19.1836,19.2222,19.006,19.006,113500.0
2008-10-23 11:05:00,24.62,24.77,24.59,24.68,17400.0,19.006,19.1218,18.9829,19.0523,17400.0
2008-10-23 11:10:00,24.7,24.7,24.59,24.59,46600.0,19.0678,19.0678,18.9829,18.9829,46600.0
2008-10-23 11:15:00,24.58,24.66,24.42,24.47,36800.0,18.9751,19.0369,18.8516,18.8902,36800.0
2008-10-23 11:20:00,24.49,24.55,24.41,24.51,48700.0,18.9057,18.952,18.8439,18.9211,48700.0
2008-10-23 11:25:00,24.49,24.51,24.4,24.51,22900.0,18.9057,18.9211,18.8362,18.9211,22900.0
2008-10-23 11:30:00,24.5,24.67,24.49,24.6,28700.0,18.9134,19.0446,18.9057,18.9906,28700.0
2008-10-23 11:35:00,24.63,24.83,24.63,24.78,12200.0,19.0137,19.1681,19.0137,19.1295,12200.0
2008-10-23 11:40:00,24.77,24.77,24.56,24.57,33300.0,19.1218,19.1218,18.9597,18.9674,33300.0
2008-10-23 11:45:00,24.56,24.63,24.5,24.63,62400.0,18.9597,19.0137,18.9134,19.0137,62400.0
2008-10-23 11:50:00,24.63,24.72,24.63,24.66,33700.0,19.0137,19.0832,19.0137,19.0369,33700.0
2008-10-23 11:55:00,24.66,24.7,24.5,24.7,78100.0,19.0369,19.0678,18.9134,19.0678,78100.0
2008-10-23 12:00:00,24.68,24.68,24.5,24.5,20000.0,19.0523,19.0523,18.9134,18.9134,20000.0
2008-10-23 12:05:00,24.52,24.56,24.45,24.46,38100.0,18.9288,18.9597,18.8748,18.8825,38100.0
2008-10-23 12:10:00,24.44,24.48,24.37,24.38,28200.0,18.8671,18.8979,18.813,18.8207,28200.0
2008-10-23 12:15:00,24.4,24.43,24.24,24.26,60400.0,18.8362,18.8593,18.7127,18.7281,60400.0
2008-10-23 12:20:00,24.25,24.36,24.22,24.27,54400.0,18.7204,18.8053,18.6972,18.7358,54400.0
2008-10-23 12:25:00,24.26,24.29,23.98,24.06,53500.0,18.7281,18.7513,18.5119,18.5737,53500.0
2008-10-23 12:30:00,24.07,24.14,23.95,24.1,88900.0,18.5814,18.6355,18.4888,18.6046,88900.0
2008-10-23 12:35:00,24.11,24.19,23.92,23.93,49400.0,18.6123,18.6741,18.4656,18.4733,49400.0
2008-10-23 12:40:00,23.93,23.93,23.75,23.92,71800.0,18.4733,18.4733,18.3344,18.4656,71800.0
2008-10-23 12:45:00,23.93,24.05,23.92,23.94,40700.0,18.4733,18.566,18.4656,18.4811,40700.0
2008-10-23 12:50:00,23.92,24.06,23.85,23.87,55300.0,18.4656,18.5737,18.4116,18.427,55300.0
2008-10-23 12:55:00,23.86,23.89,23.71,23.74,139500.0,18.4193,18.4425,18.3035,18.3267,139500.0
2008-10-23 13:00:00,23.73,23.92,23.62,23.72,68500.0,18.319,18.4656,18.234,18.3112,68500.0
2008-10-23 13:05:00,23.62,23.78,23.53,23.71,118800.0,18.234,18.3576,18.1646,18.3035,118800.0
2008-10-23 13:10:00,23.69,23.77,23.61,23.65,134800.0,18.2881,18.3498,18.2263,18.2572,134800.0
2008-10-23 13:15:00,23.66,23.92,23.64,23.83,45900.0,18.2649,18.4656,18.2495,18.3962,45900.0
2008-10-23 13:20:00,23.85,23.85,23.66,23.66,21400.0,18.4116,18.4116,18.2649,18.2649,21400.0
2008-10-23 13:25:00,23.67,23.76,23.6,23.6,64600.0,18.2726,18.3421,18.2186,18.2186,64600.0
2008-10-23 13:30:00,23.56,23.69,23.51,23.51,42200.0,18.1877,18.2881,18.1491,18.1491,42200.0
2008-10-23 13:35:00,23.5,23.64,23.41,23.5,117100.0,18.1414,18.2495,18.0719,18.1414,117100.0
2008-10-23 13:40:00,23.51,23.71,23.51,23.68,98700.0,18.1491,18.3035,18.1491,18.2804,98700.0
2008-10-23 13:45:00,23.68,23.76,23.55,23.57,168000.0,18.2804,18.3421,18.18,18.1954,168000.0
2008-10-23 13:50:00,23.58,23.6,23.44,23.59,94200.0,18.2032,18.2186,18.0951,18.2109,94200.0
2008-10-23 13:55:00,23.58,23.67,23.5,23.54,57700.0,18.2032,18.2726,18.1414,18.1723,57700.0
2008-10-23 14:00:00,23.55,23.55,23.13,23.17,79900.0,18.18,18.18,17.8558,17.8866,79900.0
2008-10-23 14:05:00,23.18,23.35,23.18,23.32,148800.0,17.8944,18.0256,17.8944,18.0024,148800.0
2008-10-23 14:10:00,23.32,23.33,23.06,23.13,102100.0,18.0024,18.0102,17.8017,17.8558,102100.0
2008-10-23 14:15:00,23.13,23.19,22.96,22.96,174400.0,17.8558,17.9021,17.7245,17.7245,174400.0
2008-10-23 14:20:00,22.95,23.03,22.9,22.99,135800.0,17.7168,17.7786,17.6782,17.7477,135800.0
2008-10-23 14:25:00,22.97,23.21,22.97,23.18,234600.0,17.7323,17.9175,17.7323,17.8944,234600.0
2008-10-23 14:30:00,23.16,23.34,23.04,23.27,144100.0,17.8789,18.0179,17.7863,17.9638,144100.0
2008-10-23 14:35:00,23.26,23.4,23.23,23.4,161400.0,17.9561,18.0642,17.933,18.0642,161400.0
2008-10-23 14:40:00,23.4,23.46,23.23,23.35,153900.0,18.0642,18.1105,17.933,18.0256,153900.0
2008-10-23 14:45:00,23.37,23.44,23.03,23.05,90400.0,18.041,18.0951,17.7786,17.794,90400.0
2008-10-23 14:50:00,23.07,23.24,23.03,23.05,94800.0,17.8095,17.9407,17.7786,17.794,94800.0
2008-10-23 14:55:00,23.05,23.14,22.95,23.14,134000.0,17.794,17.8635,17.7168,17.8635,134000.0
2008-10-23 15:00:00,23.17,23.4,23.06,23.33,176300.0,17.8866,18.0642,17.8017,18.0102,176300.0
2008-10-23 15:05:00,23.33,23.7,23.29,23.68,212500.0,18.0102,18.2958,17.9793,18.2804,212500.0
2008-10-23 15:10:00,23.68,23.98,23.59,23.94,350000.0,18.2804,18.5119,18.2109,18.4811,350000.0
2008-10-23 15:15:00,23.93,23.93,23.56,23.57,98200.0,18.4733,18.4733,18.1877,18.1954,98200.0
2008-10-23 15:20:00,23.57,23.96,23.53,23.86,201200.0,18.1954,18.4965,18.1646,18.4193,201200.0
2008-10-23 15:25:00,23.89,23.91,23.75,23.78,191600.0,18.4425,18.4579,18.3344,18.3576,191600.0
2008-10-23 15:30:00,23.79,23.95,23.48,23.62,134900.0,18.3653,18.4888,18.126,18.234,134900.0
2008-10-23 15:35:00,23.62,23.76,23.45,23.46,168400.0,18.234,18.3421,18.1028,18.1105,168400.0
2008-10-23 15:40:00,23.45,24.01,23.39,24.01,185300.0,18.1028,18.5351,18.0565,18.5351,185300.0
2008-10-23 15:45:00,24.01,24.42,24.01,24.41,274900.0,18.5351,18.8516,18.5351,18.8439,274900.0
2008-10-23 15:50:00,24.4,24.57,23.99,24.09,157400.0,18.8362,18.9674,18.5197,18.5969,157400.0
2008-10-23 15:55:00,24.01,24.39,23.98,24.36,240900.0,18.5351,18.8285,18.5119,18.8053,240900.0
2008-10-24 09:30:00,20.57,21.0,20.31,20.35,224800.0,15.8795,16.2115,15.6788,15.7097,224800.0
2008-10-24 09:35:00,20.37,20.62,20.32,20.59,156200.0,15.7251,15.9181,15.6865,15.895,156200.0
2008-10-24 09:40:00,20.58,20.85,20.55,20.78,221200.0,15.8872,16.0957,15.8641,16.0416,221200.0
2008-10-24 09:45:00,20.73,21.18,20.69,21.18,146400.0,16.003,16.3504,15.9722,16.3504,146400.0
2008-10-24 09:50:00,21.16,21.33,21.0,21.28,111700.0,16.335,16.4662,16.2115,16.4276,111700.0
2008-10-24 09:55:00,21.24,21.43,21.19,21.35,295700.0,16.3967,16.5434,16.3581,16.4817,295700.0
2008-10-24 10:00:00,21.36,21.48,21.27,21.36,122200.0,16.4894,16.582,16.4199,16.4894,122200.0
2008-10-24 10:05:00,21.34,21.43,21.04,21.19,152300.0,16.4739,16.5434,16.2423,16.3581,152300.0
2008-10-24 10:10:00,21.15,21.21,21.0,21.12,65600.0,16.3273,16.3736,16.2115,16.3041,65600.0
2008-10-24 10:15:00,21.12,21.32,21.01,21.2,231900.0,16.3041,16.4585,16.2192,16.3659,231900.0
2008-10-24 10:20:00,21.18,21.21,21.03,21.12,95300.0,16.3504,16.3736,16.2346,16.3041,95300.0
2008-10-24 10:25:00,21.13,21.16,21.0,21.07,132700.0,16.3118,16.335,16.2115,16.2655,132700.0
2008-10-24 10:30:00,21.07,21.22,21.0,21.12,75000.0,16.2655,16.3813,16.2115,16.3041,75000.0
2008-10-24 10:35:00,21.12,21.26,20.93,20.97,40300.0,16.3041,16.4122,16.1574,16.1883,40300.0
2008-10-24 10:40:00,20.92,21.23,20.83,21.22,137200.0,16.1497,16.389,16.0802,16.3813,137200.0
2008-10-24 10:45:00,21.22,21.23,21.1,21.16,80800.0,16.3813,16.389,16.2887,16.335,80800.0
2008-10-24 10:50:00,21.18,21.36,21.18,21.32,85200.0,16.3504,16.4894,16.3504,16.4585,85200.0
2008-10-24 10:55:00,21.31,21.39,21.26,21.37,75300.0,16.4508,16.5125,16.4122,16.4971,75300.0
2008-10-24 11:00:00,21.36,21.45,21.3,21.3,25800.0,16.4894,16.5589,16.4431,16.4431,25800.0
2008-10-24 11:05:00,21.31,21.42,21.3,21.36,61300.0,16.4508,16.5357,16.4431,16.4894,61300.0
2008-10-24 11:10:00,21.36,21.39,21.25,21.28,63600.0,16.4894,16.5125,16.4045,16.4276,63600.0
2008-10-24 11:15:00,21.28,21.43,21.28,21.42,45700.0,16.4276,16.5434,16.4276,16.5357,45700.0
2008-10-24 11:20:00,21.41,21.66,21.41,21.62,79100.0,16.528,16.721,16.528,16.6901,79100.0
2008-10-24 11:25:00,21.61,21.7,21.51,21.6,29700.0,16.6824,16.7518,16.6052,16.6746,29700.0
2008-10-24 11:30:00,21.62,21.72,21.53,21.53,40200.0,16.6901,16.7673,16.6206,16.6206,40200.0
2008-10-24 11:35:00,21.54,21.89,21.54,21.88,56000.0,16.6283,16.8985,16.6283,16.8908,56000.0
2008-10-24 11:40:00,21.88,21.92,21.72,21.91,301300.0,16.8908,16.9217,16.7673,16.914,301300.0
2008-10-24 11:45:00,21.91,21.96,21.78,21.92,107500.0,16.914,16.9526,16.8136,16.9217,107500.0
2008-10-24 11:50:00,21.91,21.91,21.5,21.57,111800.0,16.914,16.914,16.5975,16.6515,111800.0
2008-10-24 11:55:00,21.56,21.76,21.55,21.69,77100.0,16.6438,16.7982,16.6361,16.7441,77100.0
2008-10-24 12:00:00,21.69,21.69,21.52,21.6,151000.0,16.7441,16.7441,16.6129,16.6746,151000.0
2008-10-24 12:05:00,21.6,22.0,21.49,21.57,189700.0,16.6746,16.9834,16.5897,16.6515,189700.0
2008-10-24 12:10:00,21.58,21.67,21.52,21.6,38600.0,16.6592,16.7287,16.6129,16.6746,38600.0
2008-10-24 12:15:00,21.6,21.6,21.47,21.49,26900.0,16.6746,16.6746,16.5743,16.5897,26900.0
2008-10-24 12:20:00,21.5,21.53,21.3,21.3,79400.0,16.5975,16.6206,16.4431,16.4431,79400.0
2008-10-24 12:25:00,21.28,21.36,21.15,21.2,33800.0,16.4276,16.4894,16.3273,16.3659,33800.0
2008-10-24 12:30:00,21.19,21.32,21.15,21.26,46500.0,16.3581,16.4585,16.3273,16.4122,46500.0
2008-10-24 12:35:00,21.28,21.34,21.2,21.25,63000.0,16.4276,16.4739,16.3659,16.4045,63000.0
2008-10-24 12:40:00,21.24,21.24,21.08,21.08,124200.0,16.3967,16.3967,16.2732,16.2732,124200.0
2008-10-24 12:45:00,21.06,21.13,21.0,21.04,56000.0,16.2578,16.3118,16.2115,16.2423,56000.0
2008-10-24 12:50:00,21.06,21.18,21.05,21.14,27800.0,16.2578,16.3504,16.2501,16.3195,27800.0
2008-10-24 12:55:00,21.14,21.26,21.14,21.26,94300.0,16.3195,16.4122,16.3195,16.4122,94300.0
2008-10-24 13:00:00,21.27,21.38,21.24,21.24,29100.0,16.4199,16.5048,16.3967,16.3967,29100.0
2008-10-24 13:05:00,21.25,21.29,21.21,21.21,23300.0,16.4045,16.4353,16.3736,16.3736,23300.0
2008-10-24 13:10:00,21.22,21.41,21.18,21.38,41500.0,16.3813,16.528,16.3504,16.5048,41500.0
2008-10-24 13:15:00,21.37,21.6,21.35,21.6,68800.0,16.4971,16.6746,16.4817,16.6746,68800.0
2008-10-24 13:20:00,21.6,21.67,21.48,21.49,139200.0,16.6746,16.7287,16.582,16.5897,139200.0
2008-10-24 13:25:00,21.49,21.55,21.31,21.37,134600.0,16.5897,16.6361,16.4508,16.4971,134600.0
2008-10-24 13:30:00,21.35,21.35,21.12,21.15,147400.0,16.4817,16.4817,16.3041,16.3273,147400.0
2008-10-24 13:35:00,21.15,21.2,21.02,21.05,53900.0,16.3273,16.3659,16.2269,16.2501,53900.0
2008-10-24 13:40:00,21.03,21.1,21.02,21.1,52400.0,16.2346,16.2887,16.2269,16.2887,52400.0
2008-10-24 13:45:00,21.09,21.09,20.89,20.89,33700.0,16.2809,16.2809,16.1265,16.1265,33700.0
2008-10-24 13:50:00,20.88,21.05,20.88,20.91,49700.0,16.1188,16.2501,16.1188,16.142,49700.0
2008-10-24 13:55:00,20.91,21.01,20.85,20.86,44700.0,16.142,16.2192,16.0957,16.1034,44700.0
2008-10-24 14:00:00,20.83,20.95,20.83,20.91,28100.0,16.0802,16.1729,16.0802,16.142,28100.0
2008-10-24 14:05:00,20.91,21.07,20.91,21.02,46600.0,16.142,16.2655,16.142,16.2269,46600.0
2008-10-24 14:10:00,21.02,21.21,21.02,21.14,31000.0,16.2269,16.3736,16.2269,16.3195,31000.0
2008-10-24 14:15:00,21.14,21.33,21.1,21.33,34700.0,16.3195,16.4662,16.2887,16.4662,34700.0
2008-10-24 14:20:00,21.33,21.33,20.91,21.15,198600.0,16.4662,16.4662,16.142,16.3273,198600.0
2008-10-24 14:25:00,21.14,21.31,21.1,21.29,106900.0,16.3195,16.4508,16.2887,16.4353,106900.0
2008-10-24 14:30:00,21.3,21.59,21.29,21.55,69200.0,16.4431,16.6669,16.4353,16.6361,69200.0
2008-10-24 14:35:00,21.53,21.54,21.44,21.54,54200.0,16.6206,16.6283,16.5511,16.6283,54200.0
2008-10-24 14:40:00,21.54,21.74,21.5,21.63,123800.0,16.6283,16.7827,16.5975,16.6978,123800.0
2008-10-24 14:45:00,21.59,21.61,21.33,21.42,62300.0,16.6669,16.6824,16.4662,16.5357,62300.0
2008-10-24 14:50:00,21.41,21.63,21.38,21.57,48000.0,16.528,16.6978,16.5048,16.6515,48000.0
2008-10-24 14:55:00,21.59,21.84,21.56,21.79,134400.0,16.6669,16.8599,16.6438,16.8213,134400.0
2008-10-24 15:00:00,21.77,22.1,21.77,21.86,247100.0,16.8059,17.0606,16.8059,16.8754,247100.0
2008-10-24 15:05:00,21.85,21.95,21.71,21.87,204600.0,16.8676,16.9448,16.7596,16.8831,204600.0
2008-10-24 15:10:00,21.88,22.09,21.77,21.82,201800.0,16.8908,17.0529,16.8059,16.8445,201800.0
2008-10-24 15:15:00,21.8,21.87,21.63,21.65,87300.0,16.829,16.8831,16.6978,16.7132,87300.0
2008-10-24 15:20:00,21.62,21.96,21.6,21.96,133100.0,16.6901,16.9526,16.6746,16.9526,133100.0
2008-10-24 15:25:00,21.97,22.0,21.79,21.99,103200.0,16.9603,16.9834,16.8213,16.9757,103200.0
2008-10-24 15:30:00,22.0,22.0,21.73,21.86,92600.0,16.9834,16.9834,16.775,16.8754,92600.0
2008-10-24 15:35:00,21.86,21.86,21.6,21.67,64300.0,16.8754,16.8754,16.6746,16.7287,64300.0
2008-10-24 15:40:00,21.7,21.85,21.66,21.77,96100.0,16.7518,16.8676,16.721,16.8059,96100.0
2008-10-24 15:45:00,21.78,21.9,21.71,21.89,246100.0,16.8136,16.9062,16.7596,16.8985,246100.0
2008-10-24 15:50:00,21.89,21.97,21.83,21.93,157300.0,16.8985,16.9603,16.8522,16.9294,157300.0
2008-10-24 15:55:00,21.93,21.94,21.5,21.5,421200.0,16.9294,16.9371,16.5975,16.5975,421200.0
2008-10-27 09:30:00,21.3,21.85,21.09,21.09,156200.0,16.4431,16.8676,16.2809,16.2809,156200.0
2008-10-27 09:35:00,21.09,21.3,21.01,21.3,131500.0,16.2809,16.4431,16.2192,16.4431,131500.0
2008-10-27 09:40:00,21.3,21.43,21.23,21.42,52300.0,16.4431,16.5434,16.389,16.5357,52300.0
2008-10-27 09:45:00,21.4,21.4,21.05,21.08,142600.0,16.5203,16.5203,16.2501,16.2732,142600.0
2008-10-27 09:50:00,21.08,21.27,21.07,21.27,76300.0,16.2732,16.4199,16.2655,16.4199,76300.0
2008-10-27 09:55:00,21.27,21.34,21.18,21.21,67300.0,16.4199,16.4739,16.3504,16.3736,67300.0
2008-10-27 10:00:00,21.24,21.59,21.24,21.53,73300.0,16.3967,16.6669,16.3967,16.6206,73300.0
2008-10-27 10:05:00,21.54,21.64,21.28,21.28,84300.0,16.6283,16.7055,16.4276,16.4276,84300.0
2008-10-27 10:10:00,21.31,21.32,21.23,21.27,30600.0,16.4508,16.4585,16.389,16.4199,30600.0
2008-10-27 10:15:00,21.22,21.23,21.11,21.11,40900.0,16.3813,16.389,16.2964,16.2964,40900.0
2008-10-27 10:20:00,21.17,21.22,21.11,21.16,72900.0,16.3427,16.3813,16.2964,16.335,72900.0
2008-10-27 10:25:00,21.18,21.24,21.09,21.09,39000.0,16.3504,16.3967,16.2809,16.2809,39000.0
2008-10-27 10:30:00,21.14,21.16,21.05,21.05,89400.0,16.3195,16.335,16.2501,16.2501,89400.0
2008-10-27 10:35:00,21.01,21.1,20.92,20.99,58000.0,16.2192,16.2887,16.1497,16.2037,58000.0
2008-10-27 10:40:00,21.01,21.05,20.78,20.96,86600.0,16.2192,16.2501,16.0416,16.1806,86600.0
2008-10-27 10:45:00,20.95,21.12,20.91,21.11,30800.0,16.1729,16.3041,16.142,16.2964,30800.0
2008-10-27 10:50:00,21.1,21.19,21.06,21.06,19200.0,16.2887,16.3581,16.2578,16.2578,19200.0
2008-10-27 10:55:00,21.06,21.35,21.06,21.34,44600.0,16.2578,16.4817,16.2578,16.4739,44600.0
2008-10-27 11:00:00,21.34,21.34,21.17,21.18,41800.0,16.4739,16.4739,16.3427,16.3504,41800.0
2008-10-27 11:05:00,21.19,21.37,21.13,21.37,32000.0,16.3581,16.4971,16.3118,16.4971,32000.0
2008-10-27 11:10:00,21.37,21.42,21.29,21.42,61400.0,16.4971,16.5357,16.4353,16.5357,61400.0
2008-10-27 11:15:00,21.43,21.45,21.19,21.19,51800.0,16.5434,16.5589,16.3581,16.3581,51800.0
2008-10-27 11:20:00,21.2,21.27,21.12,21.18,102400.0,16.3659,16.4199,16.3041,16.3504,102400.0
2008-10-27 11:25:00,21.17,21.17,21.0,21.08,73300.0,16.3427,16.3427,16.2115,16.2732,73300.0
2008-10-27 11:30:00,21.06,21.07,20.78,20.85,61200.0,16.2578,16.2655,16.0416,16.0957,61200.0
2008-10-27 11:35:00,20.85,21.2,20.79,20.82,63000.0,16.0957,16.3659,16.0493,16.0725,63000.0
2008-10-27 11:40:00,20.82,21.0,20.69,20.93,47700.0,16.0725,16.2115,15.9722,16.1574,47700.0
2008-10-27 11:45:00,20.93,21.05,20.92,20.93,31500.0,16.1574,16.2501,16.1497,16.1574,31500.0
2008-10-27 11:50:00,20.91,20.96,20.77,20.8,135100.0,16.142,16.1806,16.0339,16.0571,135100.0
2008-10-27 11:55:00,20.79,20.85,20.72,20.78,172900.0,16.0493,16.0957,15.9953,16.0416,172900.0
2008-10-27 12:00:00,20.78,20.91,20.78,20.87,72400.0,16.0416,16.142,16.0416,16.1111,72400.0
2008-10-27 12:05:00,20.88,20.98,20.83,20.94,103100.0,16.1188,16.196,16.0802,16.1651,103100.0
2008-10-27 12:10:00,20.99,21.0,20.93,20.97,59400.0,16.2037,16.2115,16.1574,16.1883,59400.0
2008-10-27 12:15:00,20.96,20.96,20.81,20.87,78500.0,16.1806,16.1806,16.0648,16.1111,78500.0
2008-10-27 12:20:00,20.87,20.92,20.81,20.89,26500.0,16.1111,16.1497,16.0648,16.1265,26500.0
2008-10-27 12:25:00,20.86,20.98,20.65,20.72,169300.0,16.1034,16.196,15.9413,15.9953,169300.0
2008-10-27 12:30:00,20.67,20.91,20.67,20.91,15800.0,15.9567,16.142,15.9567,16.142,15800.0
2008-10-27 12:35:00,20.92,21.0,20.87,20.95,57900.0,16.1497,16.2115,16.1111,16.1729,57900.0
2008-10-27 12:40:00,20.96,21.08,20.96,21.04,157900.0,16.1806,16.2732,16.1806,16.2423,157900.0
2008-10-27 12:45:00,21.04,21.07,20.96,21.05,64200.0,16.2423,16.2655,16.1806,16.2501,64200.0
2008-10-27 12:50:00,21.06,21.22,21.04,21.21,238300.0,16.2578,16.3813,16.2423,16.3736,238300.0
2008-10-27 12:55:00,21.22,21.37,21.21,21.37,131200.0,16.3813,16.4971,16.3736,16.4971,131200.0
2008-10-27 13:00:00,21.35,21.5,21.34,21.48,250900.0,16.4817,16.5975,16.4739,16.582,250900.0
2008-10-27 13:05:00,21.48,21.49,21.36,21.44,151100.0,16.582,16.5897,16.4894,16.5511,151100.0
2008-10-27 13:10:00,21.44,21.54,21.42,21.53,131600.0,16.5511,16.6283,16.5357,16.6206,131600.0
2008-10-27 13:15:00,21.54,21.62,21.52,21.59,89000.0,16.6283,16.6901,16.6129,16.6669,89000.0
2008-10-27 13:20:00,21.59,21.65,21.58,21.6,200100.0,16.6669,16.7132,16.6592,16.6746,200100.0
2008-10-27 13:25:00,21.6,21.68,21.57,21.66,161200.0,16.6746,16.7364,16.6515,16.721,161200.0
2008-10-27 13:30:00,21.66,21.88,21.66,21.85,199600.0,16.721,16.8908,16.721,16.8676,199600.0
2008-10-27 13:35:00,21.85,21.85,21.79,21.83,88300.0,16.8676,16.8676,16.8213,16.8522,88300.0
2008-10-27 13:40:00,21.84,22.0,21.83,22.0,205400.0,16.8599,16.9834,16.8522,16.9834,205400.0
2008-10-27 13:45:00,22.0,22.0,21.87,21.93,42500.0,16.9834,16.9834,16.8831,16.9294,42500.0
2008-10-27 13:50:00,21.91,21.91,21.82,21.82,14600.0,16.914,16.914,16.8445,16.8445,14600.0
2008-10-27 13:55:00,21.83,21.86,21.77,21.79,45600.0,16.8522,16.8754,16.8059,16.8213,45600.0
2008-10-27 14:00:00,21.79,21.81,21.72,21.73,53700.0,16.8213,16.8368,16.7673,16.775,53700.0
2008-10-27 14:05:00,21.73,21.74,21.67,21.74,52200.0,16.775,16.7827,16.7287,16.7827,52200.0
2008-10-27 14:10:00,21.74,21.74,21.56,21.61,25700.0,16.7827,16.7827,16.6438,16.6824,25700.0
2008-10-27 14:15:00,21.6,21.64,21.41,21.43,128500.0,16.6746,16.7055,16.528,16.5434,128500.0
2008-10-27 14:20:00,21.41,21.43,21.09,21.13,234000.0,16.528,16.5434,16.2809,16.3118,234000.0
2008-10-27 14:25:00,21.16,21.19,20.98,21.04,76900.0,16.335,16.3581,16.196,16.2423,76900.0
2008-10-27 14:30:00,21.0,21.19,20.96,21.11,31900.0,16.2115,16.3581,16.1806,16.2964,31900.0
2008-10-27 14:35:00,21.12,21.26,21.12,21.2,23100.0,16.3041,16.4122,16.3041,16.3659,23100.0
2008-10-27 14:40:00,21.2,21.45,21.12,21.39,130600.0,16.3659,16.5589,16.3041,16.5125,130600.0
2008-10-27 14:45:00,21.41,21.49,21.37,21.39,17700.0,16.528,16.5897,16.4971,16.5125,17700.0
2008-10-27 14:50:00,21.39,21.45,21.29,21.39,90700.0,16.5125,16.5589,16.4353,16.5125,90700.0
2008-10-27 14:55:00,21.41,21.43,21.25,21.25,173400.0,16.528,16.5434,16.4045,16.4045,173400.0
2008-10-27 15:00:00,21.26,21.42,21.26,21.33,102100.0,16.4122,16.5357,16.4122,16.4662,102100.0
2008-10-27 15:05:00,21.33,21.48,21.3,21.46,73200.0,16.4662,16.582,16.4431,16.5666,73200.0
2008-10-27 15:10:00,21.46,21.6,21.39,21.58,124700.0,16.5666,16.6746,16.5125,16.6592,124700.0
2008-10-27 15:15:00,21.58,21.64,21.47,21.48,41300.0,16.6592,16.7055,16.5743,16.582,41300.0
2008-10-27 15:20:00,21.48,21.62,21.44,21.45,181800.0,16.582,16.6901,16.5511,16.5589,181800.0
2008-10-27 15:25:00,21.45,21.59,21.43,21.59,142700.0,16.5589,16.6669,16.5434,16.6669,142700.0
2008-10-27 15:30:00,21.58,21.74,21.54,21.7,71200.0,16.6592,16.7827,16.6283,16.7518,71200.0
2008-10-27 15:35:00,21.69,21.77,21.56,21.67,124300.0,16.7441,16.8059,16.6438,16.7287,124300.0
2008-10-27 15:40:00,21.66,21.66,21.47,21.51,162700.0,16.721,16.721,16.5743,16.6052,162700.0
2008-10-27 15:45:00,21.53,21.58,21.4,21.55,199900.0,16.6206,16.6592,16.5203,16.6361,199900.0
2008-10-27 15:50:00,21.55,21.59,21.25,21.29,208700.0,16.6361,16.6669,16.4045,16.4353,208700.0
2008-10-27 15:55:00,21.27,21.27,20.81,20.9,246200.0,16.4199,16.4199,16.0648,16.1343,246200.0
2008-10-28 09:30:00,23.16,23.22,22.88,22.92,354300.0,17.8789,17.9252,17.6628,17.6937,354300.0
2008-10-28 09:35:00,22.94,22.94,22.82,22.86,147200.0,17.7091,17.7091,17.6165,17.6473,147200.0
2008-10-28 09:40:00,22.86,22.91,22.76,22.82,201500.0,17.6473,17.6859,17.5701,17.6165,201500.0
2008-10-28 09:45:00,22.82,23.08,22.82,23.02,288200.0,17.6165,17.8172,17.6165,17.7709,288200.0
2008-10-28 09:50:00,23.02,23.06,22.86,22.95,153800.0,17.7709,17.8017,17.6473,17.7168,153800.0
2008-10-28 09:55:00,22.95,23.05,22.87,22.88,167400.0,17.7168,17.794,17.6551,17.6628,167400.0
2008-10-28 10:00:00,22.89,22.89,22.62,22.75,175900.0,17.6705,17.6705,17.4621,17.5624,175900.0
2008-10-28 10:05:00,22.74,22.86,22.72,22.78,155800.0,17.5547,17.6473,17.5393,17.5856,155800.0
2008-10-28 10:10:00,22.78,22.9,22.75,22.86,138500.0,17.5856,17.6782,17.5624,17.6473,138500.0
2008-10-28 10:15:00,22.86,22.86,22.64,22.69,89000.0,17.6473,17.6473,17.4775,17.5161,89000.0
2008-10-28 10:20:00,22.68,22.81,22.59,22.7,323500.0,17.5084,17.6087,17.4389,17.5238,323500.0
2008-10-28 10:25:00,22.7,22.86,22.65,22.65,119400.0,17.5238,17.6473,17.4852,17.4852,119400.0
2008-10-28 10:30:00,22.65,22.71,22.6,22.64,195900.0,17.4852,17.5315,17.4466,17.4775,195900.0
2008-10-28 10:35:00,22.64,22.72,22.55,22.57,153900.0,17.4775,17.5393,17.408,17.4235,153900.0
2008-10-28 10:40:00,22.56,22.56,22.38,22.5,71100.0,17.4157,17.4157,17.2768,17.3694,71100.0
2008-10-28 10:45:00,22.5,22.6,22.43,22.53,148500.0,17.3694,17.4466,17.3154,17.3926,148500.0
2008-10-28 10:50:00,22.53,22.58,22.29,22.29,273700.0,17.3926,17.4312,17.2073,17.2073,273700.0
2008-10-28 10:55:00,22.3,22.32,22.14,22.18,145300.0,17.215,17.2305,17.0915,17.1224,145300.0
2008-10-28 11:00:00,22.17,22.3,22.12,22.3,207100.0,17.1147,17.215,17.0761,17.215,207100.0
2008-10-28 11:05:00,22.31,22.39,22.19,22.28,126500.0,17.2228,17.2845,17.1301,17.1996,126500.0
2008-10-28 11:10:00,22.27,22.47,22.27,22.44,116700.0,17.1919,17.3463,17.1919,17.3231,116700.0
2008-10-28 11:15:00,22.48,22.56,22.44,22.52,41400.0,17.354,17.4157,17.3231,17.3849,41400.0
2008-10-28 11:20:00,22.53,22.57,22.33,22.34,50500.0,17.3926,17.4235,17.2382,17.2459,50500.0
2008-10-28 11:25:00,22.34,22.5,22.34,22.47,68400.0,17.2459,17.3694,17.2459,17.3463,68400.0
2008-10-28 11:30:00,22.46,22.58,22.44,22.58,97200.0,17.3385,17.4312,17.3231,17.4312,97200.0
2008-10-28 11:35:00,22.58,22.59,22.52,22.57,92300.0,17.4312,17.4389,17.3849,17.4235,92300.0
2008-10-28 11:40:00,22.57,22.65,22.46,22.59,132000.0,17.4235,17.4852,17.3385,17.4389,132000.0
2008-10-28 11:45:00,22.59,22.6,22.45,22.46,81100.0,17.4389,17.4466,17.3308,17.3385,81100.0
2008-10-28 11:50:00,22.46,22.5,22.36,22.41,128000.0,17.3385,17.3694,17.2613,17.2999,128000.0
2008-10-28 11:55:00,22.41,22.46,22.36,22.41,78700.0,17.2999,17.3385,17.2613,17.2999,78700.0
2008-10-28 12:00:00,22.38,22.42,22.31,22.37,57900.0,17.2768,17.3077,17.2228,17.2691,57900.0
2008-10-28 12:05:00,22.37,22.48,22.35,22.48,57500.0,17.2691,17.354,17.2536,17.354,57500.0
2008-10-28 12:10:00,22.5,22.5,22.44,22.5,45700.0,17.3694,17.3694,17.3231,17.3694,45700.0
2008-10-28 12:15:00,22.49,22.52,22.46,22.51,47200.0,17.3617,17.3849,17.3385,17.3771,47200.0
2008-10-28 12:20:00,22.51,22.52,22.44,22.49,48000.0,17.3771,17.3849,17.3231,17.3617,48000.0
2008-10-28 12:25:00,22.51,22.51,22.41,22.49,61700.0,17.3771,17.3771,17.2999,17.3617,61700.0
2008-10-28 12:30:00,22.49,22.6,22.46,22.6,158500.0,17.3617,17.4466,17.3385,17.4466,158500.0
2008-10-28 12:35:00,22.61,22.72,22.61,22.69,67700.0,17.4543,17.5393,17.4543,17.5161,67700.0
2008-10-28 12:40:00,22.7,22.77,22.65,22.71,38100.0,17.5238,17.5779,17.4852,17.5315,38100.0
2008-10-28 12:45:00,22.71,22.8,22.71,22.78,62000.0,17.5315,17.601,17.5315,17.5856,62000.0
2008-10-28 12:50:00,22.78,22.9,22.78,22.79,70700.0,17.5856,17.6782,17.5856,17.5933,70700.0
2008-10-28 12:55:00,22.81,22.88,22.78,22.85,34300.0,17.6087,17.6628,17.5856,17.6396,34300.0
2008-10-28 13:00:00,22.86,22.9,22.41,22.89,703000.0,17.6473,17.6782,17.2999,17.6705,703000.0
2008-10-28 13:05:00,22.86,23.0,22.86,22.99,19800.0,17.6473,17.7554,17.6473,17.7477,19800.0
2008-10-28 13:10:00,22.99,23.1,22.99,23.04,71800.0,17.7477,17.8326,17.7477,17.7863,71800.0
2008-10-28 13:15:00,23.03,23.07,22.92,22.93,49800.0,17.7786,17.8095,17.6937,17.7014,49800.0
2008-10-28 13:20:00,22.94,22.97,22.89,22.92,49400.0,17.7091,17.7323,17.6705,17.6937,49400.0
2008-10-28 13:25:00,22.92,22.93,22.83,22.93,75900.0,17.6937,17.7014,17.6242,17.7014,75900.0
2008-10-28 13:30:00,22.91,22.94,22.87,22.89,60600.0,17.6859,17.7091,17.6551,17.6705,60600.0
2008-10-28 13:35:00,22.89,22.89,22.77,22.77,32000.0,17.6705,17.6705,17.5779,17.5779,32000.0
2008-10-28 13:40:00,22.77,22.81,22.73,22.77,36500.0,17.5779,17.6087,17.547,17.5779,36500.0
2008-10-28 13:45:00,22.76,22.89,22.75,22.82,25800.0,17.5701,17.6705,17.5624,17.6165,25800.0
2008-10-28 13:50:00,22.8,22.81,22.69,22.7,52700.0,17.601,17.6087,17.5161,17.5238,52700.0
2008-10-28 13:55:00,22.7,22.7,22.53,22.59,97500.0,17.5238,17.5238,17.3926,17.4389,97500.0
2008-10-28 14:00:00,22.57,22.65,22.57,22.62,27100.0,17.4235,17.4852,17.4235,17.4621,27100.0
2008-10-28 14:05:00,22.63,22.69,22.61,22.64,85300.0,17.4698,17.5161,17.4543,17.4775,85300.0
2008-10-28 14:10:00,22.64,22.75,22.6,22.7,194900.0,17.4775,17.5624,17.4466,17.5238,194900.0
2008-10-28 14:15:00,22.71,22.72,22.63,22.67,54800.0,17.5315,17.5393,17.4698,17.5007,54800.0
2008-10-28 14:20:00,22.67,22.86,22.67,22.86,208400.0,17.5007,17.6473,17.5007,17.6473,208400.0
2008-10-28 14:25:00,22.84,23.0,22.8,22.99,178500.0,17.6319,17.7554,17.601,17.7477,178500.0
2008-10-28 14:30:00,22.99,23.23,22.96,23.13,126800.0,17.7477,17.933,17.7245,17.8558,126800.0
2008-10-28 14:35:00,23.12,23.12,23.02,23.05,404300.0,17.8481,17.8481,17.7709,17.794,404300.0
2008-10-28 14:40:00,23.06,23.23,23.02,23.2,217700.0,17.8017,17.933,17.7709,17.9098,217700.0
2008-10-28 14:45:00,23.2,23.27,23.16,23.25,130200.0,17.9098,17.9638,17.8789,17.9484,130200.0
2008-10-28 14:50:00,23.25,23.5,23.24,23.48,95800.0,17.9484,18.1414,17.9407,18.126,95800.0
2008-10-28 14:55:00,23.5,23.57,23.47,23.53,62700.0,18.1414,18.1954,18.1182,18.1646,62700.0
2008-10-28 15:00:00,23.53,23.62,23.4,23.48,154700.0,18.1646,18.234,18.0642,18.126,154700.0
2008-10-28 15:05:00,23.49,23.49,23.34,23.38,124200.0,18.1337,18.1337,18.0179,18.0488,124200.0
2008-10-28 15:10:00,23.41,23.62,23.41,23.59,178800.0,18.0719,18.234,18.0719,18.2109,178800.0
2008-10-28 15:15:00,23.62,23.81,23.5,23.76,108900.0,18.234,18.3807,18.1414,18.3421,108900.0
2008-10-28 15:20:00,23.76,24.24,23.76,24.23,160900.0,18.3421,18.7127,18.3421,18.7049,160900.0
2008-10-28 15:25:00,24.21,24.22,23.98,24.2,228900.0,18.6895,18.6972,18.5119,18.6818,228900.0
2008-10-28 15:30:00,24.2,24.24,23.98,24.13,157200.0,18.6818,18.7127,18.5119,18.6277,157200.0
2008-10-28 15:35:00,24.15,24.37,24.07,24.26,183100.0,18.6432,18.813,18.5814,18.7281,183100.0
2008-10-28 15:40:00,24.27,24.83,24.26,24.59,395600.0,18.7358,19.1681,18.7281,18.9829,395600.0
2008-10-28 15:45:00,24.58,24.63,24.26,24.61,284800.0,18.9751,19.0137,18.7281,18.9983,284800.0
2008-10-28 15:50:00,24.61,24.75,24.5,24.67,362900.0,18.9983,19.1064,18.9134,19.0446,362900.0
2008-10-28 15:55:00,24.73,25.25,24.67,25.19,463800.0,19.0909,19.4924,19.0446,19.446,463800.0
2008-10-29 09:30:00,22.9,23.04,22.49,22.62,91500.0,17.6782,17.7863,17.3617,17.4621,91500.0
2008-10-29 09:35:00,22.62,22.89,22.41,22.82,76000.0,17.4621,17.6705,17.2999,17.6165,76000.0
2008-10-29 09:40:00,22.8,23.26,22.8,23.25,215500.0,17.601,17.9561,17.601,17.9484,215500.0
2008-10-29 09:45:00,23.28,23.31,23.18,23.21,105300.0,17.9716,17.9947,17.8944,17.9175,105300.0
2008-10-29 09:50:00,23.19,23.2,23.02,23.13,120700.0,17.9021,17.9098,17.7709,17.8558,120700.0
2008-10-29 09:55:00,23.12,23.35,23.12,23.23,41100.0,17.8481,18.0256,17.8481,17.933,41100.0
2008-10-29 10:00:00,23.19,23.28,23.08,23.24,63500.0,17.9021,17.9716,17.8172,17.9407,63500.0
2008-10-29 10:05:00,23.25,23.41,23.24,23.38,101100.0,17.9484,18.0719,17.9407,18.0488,101100.0
2008-10-29 10:10:00,23.41,23.57,23.33,23.56,75800.0,18.0719,18.1954,18.0102,18.1877,75800.0
2008-10-29 10:15:00,23.56,23.68,23.51,23.56,112600.0,18.1877,18.2804,18.1491,18.1877,112600.0
2008-10-29 10:20:00,23.56,23.63,23.54,23.55,78700.0,18.1877,18.2418,18.1723,18.18,78700.0
2008-10-29 10:25:00,23.55,23.69,23.55,23.56,66000.0,18.18,18.2881,18.18,18.1877,66000.0
2008-10-29 10:30:00,23.54,23.61,23.45,23.5,25100.0,18.1723,18.2263,18.1028,18.1414,25100.0
2008-10-29 10:35:00,23.51,23.56,23.35,23.37,72700.0,18.1491,18.1877,18.0256,18.041,72700.0
2008-10-29 10:40:00,23.38,23.41,23.3,23.37,30400.0,18.0488,18.0719,17.987,18.041,30400.0
2008-10-29 10:45:00,23.36,23.51,23.35,23.42,94000.0,18.0333,18.1491,18.0256,18.0796,94000.0
2008-10-29 10:50:00,23.42,23.57,23.29,23.29,71300.0,18.0796,18.1954,17.9793,17.9793,71300.0
2008-10-29 10:55:00,23.28,23.5,23.19,23.46,42100.0,17.9716,18.1414,17.9021,18.1105,42100.0
2008-10-29 11:00:00,23.47,23.55,23.39,23.52,44300.0,18.1182,18.18,18.0565,18.1568,44300.0
2008-10-29 11:05:00,23.52,23.61,23.52,23.56,90800.0,18.1568,18.2263,18.1568,18.1877,90800.0
2008-10-29 11:10:00,23.56,23.56,23.43,23.56,77900.0,18.1877,18.1877,18.0874,18.1877,77900.0
2008-10-29 11:15:00,23.55,23.59,23.47,23.53,41800.0,18.18,18.2109,18.1182,18.1646,41800.0
2008-10-29 11:20:00,23.59,23.61,23.52,23.6,39400.0,18.2109,18.2263,18.1568,18.2186,39400.0
2008-10-29 11:25:00,23.61,23.69,23.58,23.63,86800.0,18.2263,18.2881,18.2032,18.2418,86800.0
2008-10-29 11:30:00,23.66,23.74,23.63,23.65,106600.0,18.2649,18.3267,18.2418,18.2572,106600.0
2008-10-29 11:35:00,23.66,23.72,23.64,23.64,70400.0,18.2649,18.3112,18.2495,18.2495,70400.0
2008-10-29 11:40:00,23.65,23.71,23.62,23.65,46700.0,18.2572,18.3035,18.234,18.2572,46700.0
2008-10-29 11:45:00,23.65,23.79,23.63,23.78,121800.0,18.2572,18.3653,18.2418,18.3576,121800.0
2008-10-29 11:50:00,23.78,23.88,23.77,23.87,76200.0,18.3576,18.4348,18.3498,18.427,76200.0
2008-10-29 11:55:00,23.87,23.87,23.78,23.84,49800.0,18.427,18.427,18.3576,18.4039,49800.0
2008-10-29 12:00:00,23.85,23.9,23.78,23.78,51900.0,18.4116,18.4502,18.3576,18.3576,51900.0
2008-10-29 12:05:00,23.78,23.78,23.72,23.77,19900.0,18.3576,18.3576,18.3112,18.3498,19900.0
2008-10-29 12:10:00,23.77,23.78,23.71,23.77,12800.0,18.3498,18.3576,18.3035,18.3498,12800.0
2008-10-29 12:15:00,23.76,23.77,23.64,23.72,59900.0,18.3421,18.3498,18.2495,18.3112,59900.0
2008-10-29 12:20:00,23.74,23.89,23.73,23.89,53400.0,18.3267,18.4425,18.319,18.4425,53400.0
2008-10-29 12:25:00,23.9,24.06,23.89,24.02,122300.0,18.4502,18.5737,18.4425,18.5428,122300.0
2008-10-29 12:30:00,24.03,24.21,24.03,24.18,73200.0,18.5505,18.6895,18.5505,18.6663,73200.0
2008-10-29 12:35:00,24.18,24.28,24.16,24.2,80300.0,18.6663,18.7435,18.6509,18.6818,80300.0
2008-10-29 12:40:00,24.16,24.16,23.99,24.02,93500.0,18.6509,18.6509,18.5197,18.5428,93500.0
2008-10-29 12:45:00,24.02,24.19,23.99,24.19,152200.0,18.5428,18.6741,18.5197,18.6741,152200.0
2008-10-29 12:50:00,24.2,24.26,24.17,24.21,104600.0,18.6818,18.7281,18.6586,18.6895,104600.0
2008-10-29 12:55:00,24.2,24.27,24.14,24.16,171800.0,18.6818,18.7358,18.6355,18.6509,171800.0
2008-10-29 13:00:00,24.23,24.29,24.19,24.25,97200.0,18.7049,18.7513,18.6741,18.7204,97200.0
2008-10-29 13:05:00,24.25,24.32,24.19,24.25,77900.0,18.7204,18.7744,18.6741,18.7204,77900.0
2008-10-29 13:10:00,24.25,24.26,24.13,24.13,78800.0,18.7204,18.7281,18.6277,18.6277,78800.0
2008-10-29 13:15:00,24.14,24.15,24.04,24.06,37500.0,18.6355,18.6432,18.5583,18.5737,37500.0
2008-10-29 13:20:00,24.07,24.19,24.07,24.19,25500.0,18.5814,18.6741,18.5814,18.6741,25500.0
2008-10-29 13:25:00,24.19,24.36,24.19,24.36,123400.0,18.6741,18.8053,18.6741,18.8053,123400.0
2008-10-29 13:30:00,24.37,24.51,24.36,24.5,186500.0,18.813,18.9211,18.8053,18.9134,186500.0
2008-10-29 13:35:00,24.5,24.62,24.46,24.56,117100.0,18.9134,19.006,18.8825,18.9597,117100.0
2008-10-29 13:40:00,24.56,24.57,24.47,24.5,113100.0,18.9597,18.9674,18.8902,18.9134,113100.0
2008-10-29 13:45:00,24.5,24.55,24.46,24.51,70400.0,18.9134,18.952,18.8825,18.9211,70400.0
2008-10-29 13:50:00,24.49,24.56,24.48,24.55,26700.0,18.9057,18.9597,18.8979,18.952,26700.0
2008-10-29 13:55:00,24.55,24.55,24.34,24.41,160600.0,18.952,18.952,18.7899,18.8439,160600.0
2008-10-29 14:00:00,24.4,24.46,24.37,24.4,170900.0,18.8362,18.8825,18.813,18.8362,170900.0
2008-10-29 14:05:00,24.4,24.43,24.01,24.01,44600.0,18.8362,18.8593,18.5351,18.5351,44600.0
2008-10-29 14:10:00,24.01,24.27,24.0,24.22,30600.0,18.5351,18.7358,18.5274,18.6972,30600.0
2008-10-29 14:15:00,24.21,24.37,24.0,24.36,81100.0,18.6895,18.813,18.5274,18.8053,81100.0
2008-10-29 14:20:00,24.36,24.53,23.9,24.01,176100.0,18.8053,18.9365,18.4502,18.5351,176100.0
2008-10-29 14:25:00,24.0,24.25,23.78,24.14,176400.0,18.5274,18.7204,18.3576,18.6355,176400.0
2008-10-29 14:30:00,24.17,24.17,23.75,23.77,96500.0,18.6586,18.6586,18.3344,18.3498,96500.0
2008-10-29 14:35:00,23.77,24.18,23.77,24.18,171200.0,18.3498,18.6663,18.3498,18.6663,171200.0
2008-10-29 14:40:00,24.18,24.35,24.17,24.21,52700.0,18.6663,18.7976,18.6586,18.6895,52700.0
2008-10-29 14:45:00,24.23,24.42,24.17,24.38,63200.0,18.7049,18.8516,18.6586,18.8207,63200.0
2008-10-29 14:50:00,24.38,24.4,24.19,24.21,146800.0,18.8207,18.8362,18.6741,18.6895,146800.0
2008-10-29 14:55:00,24.12,24.42,24.11,24.31,113000.0,18.62,18.8516,18.6123,18.7667,113000.0
2008-10-29 15:00:00,24.31,24.4,24.07,24.2,64100.0,18.7667,18.8362,18.5814,18.6818,64100.0
2008-10-29 15:05:00,24.19,24.33,24.1,24.14,46900.0,18.6741,18.7821,18.6046,18.6355,46900.0
2008-10-29 15:10:00,24.1,24.37,24.08,24.35,38900.0,18.6046,18.813,18.5891,18.7976,38900.0
2008-10-29 15:15:00,24.33,24.65,24.28,24.65,108900.0,18.7821,19.0292,18.7435,19.0292,108900.0
2008-10-29 15:20:00,24.65,24.89,24.64,24.82,210000.0,19.0292,19.2144,19.0215,19.1604,210000.0
2008-10-29 15:25:00,24.82,24.9,24.61,24.61,127400.0,19.1604,19.2222,18.9983,18.9983,127400.0
2008-10-29 15:30:00,24.62,24.86,24.61,24.61,719800.0,19.006,19.1913,18.9983,18.9983,719800.0
2008-10-29 15:35:00,24.61,24.89,24.51,24.8,417800.0,18.9983,19.2144,18.9211,19.145,417800.0
2008-10-29 15:40:00,24.81,25.43,24.8,25.42,633600.0,19.1527,19.6313,19.145,19.6236,633600.0
2008-10-29 15:45:00,25.43,26.17,25.42,25.56,847600.0,19.6313,20.2026,19.6236,19.7317,847600.0
2008-10-29 15:50:00,25.57,25.7,24.62,24.72,782500.0,19.7394,19.8397,19.006,19.0832,782500.0
2008-10-29 15:55:00,24.73,25.18,24.34,24.54,1043900.0,19.0909,19.4383,18.7899,18.9443,1043900.0
2008-10-30 09:30:00,28.66,28.66,28.3,28.44,304700.0,22.1248,22.1248,21.8469,21.955,304700.0
2008-10-30 09:35:00,28.45,28.62,28.39,28.44,134900.0,21.9627,22.0939,21.9164,21.955,134900.0
2008-10-30 09:40:00,28.43,28.56,28.36,28.49,170700.0,21.9472,22.0476,21.8932,21.9936,170700.0
2008-10-30 09:45:00,28.49,28.81,28.49,28.72,259600.0,21.9936,22.2406,21.9936,22.1711,259600.0
2008-10-30 09:50:00,28.73,28.73,28.38,28.38,195900.0,22.1788,22.1788,21.9086,21.9086,195900.0
2008-10-30 09:55:00,28.37,28.45,28.35,28.45,194700.0,21.9009,21.9627,21.8855,21.9627,194700.0
2008-10-30 10:00:00,28.45,28.61,28.43,28.6,168700.0,21.9627,22.0862,21.9472,22.0785,168700.0
2008-10-30 10:05:00,28.59,28.8,28.56,28.78,291600.0,22.0708,22.2329,22.0476,22.2174,291600.0
2008-10-30 10:10:00,28.78,28.78,28.46,28.57,210600.0,22.2174,22.2174,21.9704,22.0553,210600.0
2008-10-30 10:15:00,28.56,28.69,28.51,28.62,167400.0,22.0476,22.1479,22.009,22.0939,167400.0
2008-10-30 10:20:00,28.63,28.67,28.56,28.57,94100.0,22.1016,22.1325,22.0476,22.0553,94100.0
2008-10-30 10:25:00,28.58,28.64,28.5,28.54,156100.0,22.063,22.1093,22.0013,22.0322,156100.0
2008-10-30 10:30:00,28.54,28.56,28.43,28.51,144700.0,22.0322,22.0476,21.9472,22.009,144700.0
2008-10-30 10:35:00,28.51,28.53,28.49,28.51,193200.0,22.009,22.0244,21.9936,22.009,193200.0
2008-10-30 10:40:00,28.51,28.51,28.25,28.26,247500.0,22.009,22.009,21.8083,21.816,247500.0
2008-10-30 10:45:00,28.25,28.27,28.18,28.23,188300.0,21.8083,21.8237,21.7542,21.7928,188300.0
2008-10-30 10:50:00,28.25,28.42,28.22,28.42,286900.0,21.8083,21.9395,21.7851,21.9395,286900.0
2008-10-30 10:55:00,28.43,28.52,28.41,28.49,130400.0,21.9472,22.0167,21.9318,21.9936,130400.0
2008-10-30 11:00:00,28.48,28.65,28.46,28.65,137200.0,21.9858,22.1171,21.9704,22.1171,137200.0
2008-10-30 11:05:00,28.64,28.75,28.58,28.75,169400.0,22.1093,22.1943,22.063,22.1943,169400.0
2008-10-30 11:10:00,28.75,28.79,28.69,28.77,124600.0,22.1943,22.2251,22.1479,22.2097,124600.0
2008-10-30 11:15:00,28.77,28.8,28.54,28.66,161700.0,22.2097,22.2329,22.0322,22.1248,161700.0
2008-10-30 11:20:00,28.66,28.75,28.66,28.69,101400.0,22.1248,22.1943,22.1248,22.1479,101400.0
2008-10-30 11:25:00,28.69,28.79,28.58,28.71,197400.0,22.1479,22.2251,22.063,22.1634,197400.0
2008-10-30 11:30:00,28.71,28.8,28.43,28.54,366700.0,22.1634,22.2329,21.9472,22.0322,366700.0
2008-10-30 11:35:00,28.54,28.73,28.48,28.71,194500.0,22.0322,22.1788,21.9858,22.1634,194500.0
2008-10-30 11:40:00,28.71,28.78,28.61,28.73,67200.0,22.1634,22.2174,22.0862,22.1788,67200.0
2008-10-30 11:45:00,28.73,28.73,28.52,28.58,72100.0,22.1788,22.1788,22.0167,22.063,72100.0
2008-10-30 11:50:00,28.55,28.55,28.42,28.48,125000.0,22.0399,22.0399,21.9395,21.9858,125000.0
2008-10-30 11:55:00,28.48,28.57,28.43,28.48,217900.0,21.9858,22.0553,21.9472,21.9858,217900.0
2008-10-30 12:00:00,28.48,28.62,28.47,28.62,156000.0,21.9858,22.0939,21.9781,22.0939,156000.0
2008-10-30 12:05:00,28.64,28.7,28.47,28.55,96100.0,22.1093,22.1557,21.9781,22.0399,96100.0
2008-10-30 12:10:00,28.55,28.63,28.48,28.61,59900.0,22.0399,22.1016,21.9858,22.0862,59900.0
2008-10-30 12:15:00,28.61,28.67,28.52,28.57,49700.0,22.0862,22.1325,22.0167,22.0553,49700.0
2008-10-30 12:20:00,28.56,28.71,28.53,28.67,41900.0,22.0476,22.1634,22.0244,22.1325,41900.0
2008-10-30 12:25:00,28.66,28.68,28.54,28.68,32700.0,22.1248,22.1402,22.0322,22.1402,32700.0
2008-10-30 12:30:00,28.66,28.84,28.61,28.81,110200.0,22.1248,22.2637,22.0862,22.2406,110200.0
2008-10-30 12:35:00,28.85,28.85,28.65,28.72,123300.0,22.2715,22.2715,22.1171,22.1711,123300.0
2008-10-30 12:40:00,28.72,28.72,28.58,28.59,104700.0,22.1711,22.1711,22.063,22.0708,104700.0
2008-10-30 12:45:00,28.6,28.66,28.48,28.65,131100.0,22.0785,22.1248,21.9858,22.1171,131100.0
2008-10-30 12:50:00,28.66,28.73,28.6,28.72,48000.0,22.1248,22.1788,22.0785,22.1711,48000.0
2008-10-30 12:55:00,28.72,28.72,28.48,28.58,59800.0,22.1711,22.1711,21.9858,22.063,59800.0
2008-10-30 13:00:00,28.59,28.75,28.53,28.73,67300.0,22.0708,22.1943,22.0244,22.1788,67300.0
2008-10-30 13:05:00,28.74,28.84,28.6,28.61,93600.0,22.1865,22.2637,22.0785,22.0862,93600.0
2008-10-30 13:10:00,28.61,28.62,28.54,28.55,147000.0,22.0862,22.0939,22.0322,22.0399,147000.0
2008-10-30 13:15:00,28.55,28.6,28.48,28.58,154200.0,22.0399,22.0785,21.9858,22.063,154200.0
2008-10-30 13:20:00,28.58,28.78,28.54,28.7,384500.0,22.063,22.2174,22.0322,22.1557,384500.0
2008-10-30 13:25:00,28.71,28.72,28.55,28.56,83300.0,22.1634,22.1711,22.0399,22.0476,83300.0
2008-10-30 13:30:00,28.57,28.65,28.53,28.55,53200.0,22.0553,22.1171,22.0244,22.0399,53200.0
2008-10-30 13:35:00,28.55,28.57,28.53,28.56,54500.0,22.0399,22.0553,22.0244,22.0476,54500.0
2008-10-30 13:40:00,28.55,28.57,28.47,28.51,54200.0,22.0399,22.0553,21.9781,22.009,54200.0
2008-10-30 13:45:00,28.51,28.68,28.42,28.65,78600.0,22.009,22.1402,21.9395,22.1171,78600.0
2008-10-30 13:50:00,28.65,28.76,28.52,28.56,58600.0,22.1171,22.202,22.0167,22.0476,58600.0
2008-10-30 13:55:00,28.56,28.7,28.52,28.62,29600.0,22.0476,22.1557,22.0167,22.0939,29600.0
2008-10-30 14:00:00,28.58,28.69,28.54,28.68,24800.0,22.063,22.1479,22.0322,22.1402,24800.0
2008-10-30 14:05:00,28.68,28.82,28.68,28.7,59200.0,22.1402,22.2483,22.1402,22.1557,59200.0
2008-10-30 14:10:00,28.7,28.7,28.45,28.52,101700.0,22.1557,22.1557,21.9627,22.0167,101700.0
2008-10-30 14:15:00,28.51,28.67,28.51,28.65,77600.0,22.009,22.1325,22.009,22.1171,77600.0
2008-10-30 14:20:00,28.67,28.83,28.57,28.81,75600.0,22.1325,22.256,22.0553,22.2406,75600.0
2008-10-30 14:25:00,28.81,28.91,28.64,28.71,59900.0,22.2406,22.3178,22.1093,22.1634,59900.0
2008-10-30 14:30:00,28.7,28.92,28.62,28.89,109100.0,22.1557,22.3255,22.0939,22.3023,109100.0
2008-10-30 14:35:00,28.89,28.96,28.78,28.83,78100.0,22.3023,22.3564,22.2174,22.256,78100.0
2008-10-30 14:40:00,28.83,28.93,28.73,28.81,49700.0,22.256,22.3332,22.1788,22.2406,49700.0
2008-10-30 14:45:00,28.81,29.0,28.8,29.0,108300.0,22.2406,22.3873,22.2329,22.3873,108300.0
2008-10-30 14:50:00,28.99,29.01,28.94,28.95,64000.0,22.3795,22.395,22.3409,22.3487,64000.0
2008-10-30 14:55:00,28.95,29.09,28.93,29.07,131300.0,22.3487,22.4567,22.3332,22.4413,131300.0
2008-10-30 15:00:00,29.07,29.11,28.97,29.11,90600.0,22.4413,22.4722,22.3641,22.4722,90600.0
2008-10-30 15:05:00,29.11,29.3,29.07,29.21,107000.0,22.4722,22.6189,22.4413,22.5494,107000.0
2008-10-30 15:10:00,29.21,29.25,29.09,29.21,237300.0,22.5494,22.5803,22.4567,22.5494,237300.0
2008-10-30 15:15:00,29.22,29.23,28.82,28.9,350100.0,22.5571,22.5648,22.2483,22.3101,350100.0
2008-10-30 15:20:00,28.89,29.2,28.88,29.2,345100.0,22.3023,22.5417,22.2946,22.5417,345100.0
2008-10-30 15:25:00,29.21,29.22,29.03,29.12,128500.0,22.5494,22.5571,22.4104,22.4799,128500.0
2008-10-30 15:30:00,29.13,29.3,29.12,29.16,266500.0,22.4876,22.6189,22.4799,22.5108,266500.0
2008-10-30 15:35:00,29.16,29.36,28.9,29.34,419500.0,22.5108,22.6652,22.3101,22.6497,419500.0
2008-10-30 15:40:00,29.34,29.48,29.21,29.36,308800.0,22.6497,22.7578,22.5494,22.6652,308800.0
2008-10-30 15:45:00,29.32,29.38,29.19,29.35,537400.0,22.6343,22.6806,22.5339,22.6575,537400.0
2008-10-30 15:50:00,29.34,29.51,29.3,29.5,302100.0,22.6497,22.781,22.6189,22.7732,302100.0
2008-10-30 15:55:00,29.5,29.97,29.47,29.71,415700.0,22.7732,23.1361,22.7501,22.9354,415700.0
2008-10-31 09:30:00,28.7,29.03,28.42,28.43,127800.0,22.1557,22.4104,21.9395,21.9472,127800.0
2008-10-31 09:35:00,28.38,28.44,28.19,28.35,340000.0,21.9086,21.955,21.762,21.8855,340000.0
2008-10-31 09:40:00,28.35,28.35,28.08,28.16,129000.0,21.8855,21.8855,21.677,21.7388,129000.0
2008-10-31 09:45:00,28.15,28.29,28.1,28.29,173400.0,21.7311,21.8392,21.6925,21.8392,173400.0
2008-10-31 09:50:00,28.29,28.4,28.22,28.23,80100.0,21.8392,21.9241,21.7851,21.7928,80100.0
2008-10-31 09:55:00,28.25,28.46,28.25,28.46,57200.0,21.8083,21.9704,21.8083,21.9704,57200.0
2008-10-31 10:00:00,28.45,28.61,28.43,28.6,97100.0,21.9627,22.0862,21.9472,22.0785,97100.0
2008-10-31 10:05:00,28.6,28.73,28.55,28.71,185100.0,22.0785,22.1788,22.0399,22.1634,185100.0
2008-10-31 10:10:00,28.72,28.82,28.6,28.61,60000.0,22.1711,22.2483,22.0785,22.0862,60000.0
2008-10-31 10:15:00,28.6,28.76,28.57,28.65,173600.0,22.0785,22.202,22.0553,22.1171,173600.0
2008-10-31 10:20:00,28.64,28.65,28.57,28.6,100000.0,22.1093,22.1171,22.0553,22.0785,100000.0
2008-10-31 10:25:00,28.63,28.68,28.61,28.61,101600.0,22.1016,22.1402,22.0862,22.0862,101600.0
2008-10-31 10:30:00,28.59,28.66,28.4,28.45,138100.0,22.0708,22.1248,21.9241,21.9627,138100.0
2008-10-31 10:35:00,28.46,28.52,28.37,28.52,35100.0,21.9704,22.0167,21.9009,22.0167,35100.0
2008-10-31 10:40:00,28.51,28.52,28.2,28.2,147200.0,22.009,22.0167,21.7697,21.7697,147200.0
2008-10-31 10:45:00,28.21,28.33,28.11,28.22,56400.0,21.7774,21.87,21.7002,21.7851,56400.0
2008-10-31 10:50:00,28.23,28.49,28.22,28.49,57800.0,21.7928,21.9936,21.7851,21.9936,57800.0
2008-10-31 10:55:00,28.5,28.63,28.44,28.6,55500.0,22.0013,22.1016,21.955,22.0785,55500.0
2008-10-31 11:00:00,28.6,28.62,28.41,28.48,53000.0,22.0785,22.0939,21.9318,21.9858,53000.0
2008-10-31 11:05:00,28.47,28.52,28.43,28.43,36000.0,21.9781,22.0167,21.9472,21.9472,36000.0
2008-10-31 11:10:00,28.43,28.51,28.36,28.46,21200.0,21.9472,22.009,21.8932,21.9704,21200.0
2008-10-31 11:15:00,28.49,28.64,28.48,28.6,146800.0,21.9936,22.1093,21.9858,22.0785,146800.0
2008-10-31 11:20:00,28.59,28.61,28.55,28.55,66500.0,22.0708,22.0862,22.0399,22.0399,66500.0
2008-10-31 11:25:00,28.55,28.55,28.46,28.54,23400.0,22.0399,22.0399,21.9704,22.0322,23400.0
2008-10-31 11:30:00,28.54,28.58,28.4,28.45,14200.0,22.0322,22.063,21.9241,21.9627,14200.0
2008-10-31 11:35:00,28.44,28.6,28.44,28.59,18600.0,21.955,22.0785,21.955,22.0708,18600.0
2008-10-31 11:40:00,28.59,28.6,28.5,28.54,19700.0,22.0708,22.0785,22.0013,22.0322,19700.0
2008-10-31 11:45:00,28.55,28.61,28.43,28.43,39900.0,22.0399,22.0862,21.9472,21.9472,39900.0
2008-10-31 11:50:00,28.44,28.61,28.43,28.6,51200.0,21.955,22.0862,21.9472,22.0785,51200.0
2008-10-31 11:55:00,28.59,28.61,28.54,28.58,26700.0,22.0708,22.0862,22.0322,22.063,26700.0
2008-10-31 12:00:00,28.58,28.59,28.45,28.46,12300.0,22.063,22.0708,21.9627,21.9704,12300.0
2008-10-31 12:05:00,28.45,28.51,28.43,28.47,12200.0,21.9627,22.009,21.9472,21.9781,12200.0
2008-10-31 12:10:00,28.47,28.47,28.37,28.45,32300.0,21.9781,21.9781,21.9009,21.9627,32300.0
2008-10-31 12:15:00,28.46,28.46,28.32,28.34,56900.0,21.9704,21.9704,21.8623,21.8778,56900.0
2008-10-31 12:20:00,28.34,28.5,28.32,28.38,100900.0,21.8778,22.0013,21.8623,21.9086,100900.0
2008-10-31 12:25:00,28.38,28.53,28.38,28.43,19000.0,21.9086,22.0244,21.9086,21.9472,19000.0
2008-10-31 12:30:00,28.43,28.47,28.23,28.3,36300.0,21.9472,21.9781,21.7928,21.8469,36300.0
2008-10-31 12:35:00,28.27,28.5,28.27,28.44,178600.0,21.8237,22.0013,21.8237,21.955,178600.0
2008-10-31 12:40:00,28.44,28.51,28.43,28.44,17300.0,21.955,22.009,21.9472,21.955,17300.0
2008-10-31 12:45:00,28.43,28.55,28.38,28.54,25900.0,21.9472,22.0399,21.9086,22.0322,25900.0
2008-10-31 12:50:00,28.53,28.6,28.53,28.59,12600.0,22.0244,22.0785,22.0244,22.0708,12600.0
2008-10-31 12:55:00,28.59,28.66,28.58,28.61,42300.0,22.0708,22.1248,22.063,22.0862,42300.0
2008-10-31 13:00:00,28.62,28.62,28.59,28.62,9300.0,22.0939,22.0939,22.0708,22.0939,9300.0
2008-10-31 13:05:00,28.62,28.72,28.61,28.62,20400.0,22.0939,22.1711,22.0862,22.0939,20400.0
2008-10-31 13:10:00,28.62,28.68,28.62,28.67,12200.0,22.0939,22.1402,22.0939,22.1325,12200.0
2008-10-31 13:15:00,28.68,28.74,28.61,28.71,25300.0,22.1402,22.1865,22.0862,22.1634,25300.0
2008-10-31 13:20:00,28.71,28.93,28.65,28.86,29800.0,22.1634,22.3332,22.1171,22.2792,29800.0
2008-10-31 13:25:00,28.85,28.98,28.79,28.91,93700.0,22.2715,22.3718,22.2251,22.3178,93700.0
2008-10-31 13:30:00,28.91,29.03,28.91,28.96,57900.0,22.3178,22.4104,22.3178,22.3564,57900.0
2008-10-31 13:35:00,28.96,28.99,28.77,28.79,46900.0,22.3564,22.3795,22.2097,22.2251,46900.0
2008-10-31 13:40:00,28.79,28.81,28.75,28.81,26900.0,22.2251,22.2406,22.1943,22.2406,26900.0
2008-10-31 13:45:00,28.83,28.84,28.73,28.76,46500.0,22.256,22.2637,22.1788,22.202,46500.0
2008-10-31 13:50:00,28.75,28.75,28.67,28.7,20300.0,22.1943,22.1943,22.1325,22.1557,20300.0
2008-10-31 13:55:00,28.7,28.74,28.62,28.65,37000.0,22.1557,22.1865,22.0939,22.1171,37000.0
2008-10-31 14:00:00,28.65,28.73,28.58,28.63,31100.0,22.1171,22.1788,22.063,22.1016,31100.0
2008-10-31 14:05:00,28.64,28.79,28.64,28.7,21900.0,22.1093,22.2251,22.1093,22.1557,21900.0
2008-10-31 14:10:00,28.71,28.74,28.67,28.67,21600.0,22.1634,22.1865,22.1325,22.1325,21600.0
2008-10-31 14:15:00,28.66,28.66,28.46,28.5,53600.0,22.1248,22.1248,21.9704,22.0013,53600.0
2008-10-31 14:20:00,28.49,28.56,28.42,28.51,35400.0,21.9936,22.0476,21.9395,22.009,35400.0
2008-10-31 14:25:00,28.5,28.6,28.46,28.55,29500.0,22.0013,22.0785,21.9704,22.0399,29500.0
2008-10-31 14:30:00,28.56,28.66,28.45,28.65,50400.0,22.0476,22.1248,21.9627,22.1171,50400.0
2008-10-31 14:35:00,28.63,28.74,28.61,28.68,31600.0,22.1016,22.1865,22.0862,22.1402,31600.0
2008-10-31 14:40:00,28.68,28.76,28.58,28.65,45800.0,22.1402,22.202,22.063,22.1171,45800.0
2008-10-31 14:45:00,28.66,28.67,28.5,28.57,49100.0,22.1248,22.1325,22.0013,22.0553,49100.0
2008-10-31 14:50:00,28.57,28.64,28.54,28.63,31700.0,22.0553,22.1093,22.0322,22.1016,31700.0
2008-10-31 14:55:00,28.64,28.76,28.6,28.75,38600.0,22.1093,22.202,22.0785,22.1943,38600.0
2008-10-31 15:00:00,28.76,29.08,28.73,28.98,136300.0,22.202,22.449,22.1788,22.3718,136300.0
2008-10-31 15:05:00,28.98,28.98,28.69,28.78,86100.0,22.3718,22.3718,22.1479,22.2174,86100.0
2008-10-31 15:10:00,28.79,28.81,28.43,28.48,42100.0,22.2251,22.2406,21.9472,21.9858,42100.0
2008-10-31 15:15:00,28.44,28.47,28.27,28.3,31400.0,21.955,21.9781,21.8237,21.8469,31400.0
2008-10-31 15:20:00,28.27,28.4,28.11,28.3,46900.0,21.8237,21.9241,21.7002,21.8469,46900.0
2008-10-31 15:25:00,28.35,28.35,28.11,28.16,55600.0,21.8855,21.8855,21.7002,21.7388,55600.0
2008-10-31 15:30:00,28.16,28.43,28.09,28.41,35400.0,21.7388,21.9472,21.6848,21.9318,35400.0
2008-10-31 15:35:00,28.43,28.56,28.36,28.56,44700.0,21.9472,22.0476,21.8932,22.0476,44700.0
2008-10-31 15:40:00,28.56,28.56,28.1,28.29,77700.0,22.0476,22.0476,21.6925,21.8392,77700.0
2008-10-31 15:45:00,28.33,28.5,28.18,28.5,102600.0,21.87,22.0013,21.7542,22.0013,102600.0
2008-10-31 15:50:00,28.49,28.6,28.24,28.27,159200.0,21.9936,22.0785,21.8006,21.8237,159200.0
2008-10-31 15:55:00,28.29,28.52,28.16,28.44,176500.0,21.8392,22.0167,21.7388,21.955,176500.0
2008-11-03 09:30:00,29.4,29.72,29.28,29.33,98500.0,22.6961,22.9431,22.6034,22.642,98500.0
2008-11-03 09:35:00,29.33,29.57,29.32,29.42,135500.0,22.642,22.8273,22.6343,22.7115,135500.0
2008-11-03 09:40:00,29.44,29.62,29.44,29.5,59000.0,22.7269,22.8659,22.7269,22.7732,59000.0
2008-11-03 09:45:00,29.51,29.59,29.44,29.46,94900.0,22.781,22.8427,22.7269,22.7424,94900.0
2008-11-03 09:50:00,29.46,29.47,29.37,29.42,24200.0,22.7424,22.7501,22.6729,22.7115,24200.0
2008-11-03 09:55:00,29.4,29.41,29.3,29.3,21000.0,22.6961,22.7038,22.6189,22.6189,21000.0
2008-11-03 10:00:00,29.31,29.34,29.15,29.2,83200.0,22.6266,22.6497,22.5031,22.5417,83200.0
2008-11-03 10:05:00,29.22,29.26,29.12,29.21,53700.0,22.5571,22.588,22.4799,22.5494,53700.0
2008-11-03 10:10:00,29.22,29.29,29.17,29.27,60600.0,22.5571,22.6111,22.5185,22.5957,60600.0
2008-11-03 10:15:00,29.27,29.33,29.23,29.25,34500.0,22.5957,22.642,22.5648,22.5803,34500.0
2008-11-03 10:20:00,29.25,29.26,29.09,29.1,92900.0,22.5803,22.588,22.4567,22.4645,92900.0
2008-11-03 10:25:00,29.09,29.15,29.02,29.03,62600.0,22.4567,22.5031,22.4027,22.4104,62600.0
2008-11-03 10:30:00,29.03,29.08,29.02,29.04,74200.0,22.4104,22.449,22.4027,22.4181,74200.0
2008-11-03 10:35:00,29.03,29.15,28.99,29.12,102400.0,22.4104,22.5031,22.3795,22.4799,102400.0
2008-11-03 10:40:00,29.13,29.23,29.11,29.18,28200.0,22.4876,22.5648,22.4722,22.5262,28200.0
2008-11-03 10:45:00,29.17,29.41,29.15,29.35,21600.0,22.5185,22.7038,22.5031,22.6575,21600.0
2008-11-03 10:50:00,29.35,29.41,29.29,29.32,22100.0,22.6575,22.7038,22.6111,22.6343,22100.0
2008-11-03 10:55:00,29.32,29.36,29.2,29.26,21700.0,22.6343,22.6652,22.5417,22.588,21700.0
2008-11-03 11:00:00,29.26,29.32,29.23,29.25,25700.0,22.588,22.6343,22.5648,22.5803,25700.0
2008-11-03 11:05:00,29.23,29.26,29.17,29.25,15800.0,22.5648,22.588,22.5185,22.5803,15800.0
2008-11-03 11:10:00,29.31,29.33,29.2,29.2,29900.0,22.6266,22.642,22.5417,22.5417,29900.0
2008-11-03 11:15:00,29.19,29.2,29.12,29.17,27300.0,22.5339,22.5417,22.4799,22.5185,27300.0
2008-11-03 11:20:00,29.16,29.25,29.13,29.14,26300.0,22.5108,22.5803,22.4876,22.4953,26300.0
2008-11-03 11:25:00,29.15,29.27,29.15,29.21,20500.0,22.5031,22.5957,22.5031,22.5494,20500.0
2008-11-03 11:30:00,29.22,29.32,29.22,29.32,28100.0,22.5571,22.6343,22.5571,22.6343,28100.0
2008-11-03 11:35:00,29.31,29.39,29.31,29.36,33600.0,22.6266,22.6883,22.6266,22.6652,33600.0
2008-11-03 11:40:00,29.36,29.47,29.35,29.42,31900.0,22.6652,22.7501,22.6575,22.7115,31900.0
2008-11-03 11:45:00,29.42,29.45,29.3,29.39,38000.0,22.7115,22.7346,22.6189,22.6883,38000.0
2008-11-03 11:50:00,29.39,29.42,29.32,29.4,16100.0,22.6883,22.7115,22.6343,22.6961,16100.0
2008-11-03 11:55:00,29.41,29.49,29.41,29.49,26500.0,22.7038,22.7655,22.7038,22.7655,26500.0
2008-11-03 12:00:00,29.48,29.5,29.41,29.43,17800.0,22.7578,22.7732,22.7038,22.7192,17800.0
2008-11-03 12:05:00,29.46,29.5,29.4,29.4,40600.0,22.7424,22.7732,22.6961,22.6961,40600.0
2008-11-03 12:10:00,29.39,29.39,29.28,29.32,37800.0,22.6883,22.6883,22.6034,22.6343,37800.0
2008-11-03 12:15:00,29.31,29.34,29.26,29.3,10900.0,22.6266,22.6497,22.588,22.6189,10900.0
2008-11-03 12:20:00,29.29,29.3,29.21,29.24,40200.0,22.6111,22.6189,22.5494,22.5725,40200.0
2008-11-03 12:25:00,29.23,29.33,29.22,29.33,25200.0,22.5648,22.642,22.5571,22.642,25200.0
2008-11-03 12:30:00,29.33,29.41,29.31,29.36,37000.0,22.642,22.7038,22.6266,22.6652,37000.0
2008-11-03 12:35:00,29.41,29.41,29.28,29.28,59800.0,22.7038,22.7038,22.6034,22.6034,59800.0
2008-11-03 12:40:00,29.28,29.28,29.11,29.15,23700.0,22.6034,22.6034,22.4722,22.5031,23700.0
2008-11-03 12:45:00,29.15,29.19,29.11,29.12,27100.0,22.5031,22.5339,22.4722,22.4799,27100.0
2008-11-03 12:50:00,29.12,29.21,29.12,29.19,18600.0,22.4799,22.5494,22.4799,22.5339,18600.0
2008-11-03 12:55:00,29.19,29.24,29.18,29.2,16600.0,22.5339,22.5725,22.5262,22.5417,16600.0
2008-11-03 13:00:00,29.23,29.31,29.23,29.24,66600.0,22.5648,22.6266,22.5648,22.5725,66600.0
2008-11-03 13:05:00,29.24,29.33,29.21,29.28,27100.0,22.5725,22.642,22.5494,22.6034,27100.0
2008-11-03 13:10:00,29.29,29.37,29.26,29.26,31100.0,22.6111,22.6729,22.588,22.588,31100.0
2008-11-03 13:15:00,29.26,29.27,29.16,29.18,21700.0,22.588,22.5957,22.5108,22.5262,21700.0
2008-11-03 13:20:00,29.17,29.3,29.16,29.3,21500.0,22.5185,22.6189,22.5108,22.6189,21500.0
2008-11-03 13:25:00,29.29,29.3,29.24,29.24,30400.0,22.6111,22.6189,22.5725,22.5725,30400.0
2008-11-03 13:30:00,29.21,29.23,29.15,29.2,66200.0,22.5494,22.5648,22.5031,22.5417,66200.0
2008-11-03 13:35:00,29.2,29.28,29.19,29.28,33400.0,22.5417,22.6034,22.5339,22.6034,33400.0
2008-11-03 13:40:00,29.3,29.36,29.23,29.24,26800.0,22.6189,22.6652,22.5648,22.5725,26800.0
2008-11-03 13:45:00,29.22,29.26,29.15,29.18,27400.0,22.5571,22.588,22.5031,22.5262,27400.0
2008-11-03 13:50:00,29.19,29.21,29.18,29.2,10200.0,22.5339,22.5494,22.5262,22.5417,10200.0
2008-11-03 13:55:00,29.2,29.25,29.13,29.25,36400.0,22.5417,22.5803,22.4876,22.5803,36400.0
2008-11-03 14:00:00,29.26,29.26,29.1,29.12,22200.0,22.588,22.588,22.4645,22.4799,22200.0
2008-11-03 14:05:00,29.12,29.19,29.1,29.13,15200.0,22.4799,22.5339,22.4645,22.4876,15200.0
2008-11-03 14:10:00,29.12,29.13,29.06,29.08,21100.0,22.4799,22.4876,22.4336,22.449,21100.0
2008-11-03 14:15:00,29.08,29.09,28.95,28.96,43800.0,22.449,22.4567,22.3487,22.3564,43800.0
2008-11-03 14:20:00,28.94,29.04,28.93,29.0,37900.0,22.3409,22.4181,22.3332,22.3873,37900.0
2008-11-03 14:25:00,29.0,29.03,28.97,29.02,38600.0,22.3873,22.4104,22.3641,22.4027,38600.0
2008-11-03 14:30:00,29.02,29.03,28.96,28.96,23800.0,22.4027,22.4104,22.3564,22.3564,23800.0
2008-11-03 14:35:00,28.98,29.06,28.96,29.01,17700.0,22.3718,22.4336,22.3564,22.395,17700.0
2008-11-03 14:40:00,29.0,29.07,29.0,29.05,37300.0,22.3873,22.4413,22.3873,22.4259,37300.0
2008-11-03 14:45:00,29.05,29.13,29.04,29.04,36500.0,22.4259,22.4876,22.4181,22.4181,36500.0
2008-11-03 14:50:00,29.04,29.04,28.97,29.02,39700.0,22.4181,22.4181,22.3641,22.4027,39700.0
2008-11-03 14:55:00,29.03,29.07,28.95,28.96,22700.0,22.4104,22.4413,22.3487,22.3564,22700.0
2008-11-03 15:00:00,28.95,28.96,28.83,28.83,60000.0,22.3487,22.3564,22.256,22.256,60000.0
2008-11-03 15:05:00,28.83,28.9,28.78,28.89,50800.0,22.256,22.3101,22.2174,22.3023,50800.0
2008-11-03 15:10:00,28.89,28.95,28.81,28.82,67400.0,22.3023,22.3487,22.2406,22.2483,67400.0
2008-11-03 15:15:00,28.84,29.02,28.84,29.0,30100.0,22.2637,22.4027,22.2637,22.3873,30100.0
2008-11-03 15:20:00,29.04,29.06,28.83,28.88,30100.0,22.4181,22.4336,22.256,22.2946,30100.0
2008-11-03 15:25:00,28.9,28.99,28.85,28.9,38200.0,22.3101,22.3795,22.2715,22.3101,38200.0
2008-11-03 15:30:00,28.91,29.01,28.9,28.97,68100.0,22.3178,22.395,22.3101,22.3641,68100.0
2008-11-03 15:35:00,28.96,29.03,28.95,29.01,28600.0,22.3564,22.4104,22.3487,22.395,28600.0
2008-11-03 15:40:00,29.01,29.24,29.01,29.18,45200.0,22.395,22.5725,22.395,22.5262,45200.0
2008-11-03 15:45:00,29.18,29.33,29.06,29.06,56300.0,22.5262,22.642,22.4336,22.4336,56300.0
2008-11-03 15:50:00,29.06,29.21,28.96,29.1,107700.0,22.4336,22.5494,22.3564,22.4645,107700.0
2008-11-03 15:55:00,29.11,29.17,28.9,28.97,123700.0,22.4722,22.5185,22.3101,22.3641,123700.0
2008-11-04 09:30:00,30.53,30.6,30.4,30.45,119000.0,23.5684,23.6224,23.468,23.5066,119000.0
2008-11-04 09:35:00,30.45,30.56,30.42,30.44,58900.0,23.5066,23.5915,23.4835,23.4989,58900.0
2008-11-04 09:40:00,30.42,30.43,30.32,30.38,31200.0,23.4835,23.4912,23.4063,23.4526,31200.0
2008-11-04 09:45:00,30.36,30.52,30.33,30.49,62000.0,23.4371,23.5607,23.414,23.5375,62000.0
2008-11-04 09:50:00,30.49,30.55,30.44,30.53,67100.0,23.5375,23.5838,23.4989,23.5684,67100.0
2008-11-04 09:55:00,30.56,30.56,30.38,30.47,63500.0,23.5915,23.5915,23.4526,23.5221,63500.0
2008-11-04 10:00:00,30.49,30.62,30.35,30.44,56900.0,23.5375,23.6379,23.4294,23.4989,56900.0
2008-11-04 10:05:00,30.44,30.44,30.35,30.36,15700.0,23.4989,23.4989,23.4294,23.4371,15700.0
2008-11-04 10:10:00,30.4,30.46,30.4,30.46,18000.0,23.468,23.5143,23.468,23.5143,18000.0
2008-11-04 10:15:00,30.46,30.64,30.46,30.63,45100.0,23.5143,23.6533,23.5143,23.6456,45100.0
2008-11-04 10:20:00,30.64,30.72,30.61,30.71,65700.0,23.6533,23.7151,23.6301,23.7073,65700.0
2008-11-04 10:25:00,30.72,30.93,30.68,30.92,130100.0,23.7151,23.8772,23.6842,23.8695,130100.0
2008-11-04 10:30:00,30.92,31.11,30.88,31.1,179100.0,23.8695,24.0161,23.8386,24.0084,179100.0
2008-11-04 10:35:00,31.11,31.24,31.02,31.06,104400.0,24.0161,24.1165,23.9466,23.9775,104400.0
2008-11-04 10:40:00,31.07,31.15,31.03,31.11,96500.0,23.9852,24.047,23.9544,24.0161,96500.0
2008-11-04 10:45:00,31.11,31.31,31.11,31.31,82900.0,24.0161,24.1705,24.0161,24.1705,82900.0
2008-11-04 10:50:00,31.32,31.42,31.28,31.3,58800.0,24.1782,24.2554,24.1474,24.1628,58800.0
2008-11-04 10:55:00,31.31,31.31,31.09,31.1,64000.0,24.1705,24.1705,24.0007,24.0084,64000.0
2008-11-04 11:00:00,31.11,31.35,31.09,31.32,82500.0,24.0161,24.2014,24.0007,24.1782,82500.0
2008-11-04 11:05:00,31.32,31.37,31.22,31.31,59500.0,24.1782,24.2168,24.101,24.1705,59500.0
2008-11-04 11:10:00,31.32,31.32,31.14,31.16,68100.0,24.1782,24.1782,24.0393,24.0547,68100.0
2008-11-04 11:15:00,31.16,31.33,31.06,31.32,95200.0,24.0547,24.186,23.9775,24.1782,95200.0
2008-11-04 11:20:00,31.32,31.32,31.09,31.09,38700.0,24.1782,24.1782,24.0007,24.0007,38700.0
2008-11-04 11:25:00,31.11,31.17,31.07,31.09,55800.0,24.0161,24.0624,23.9852,24.0007,55800.0
2008-11-04 11:30:00,31.09,31.11,30.98,31.01,65900.0,24.0007,24.0161,23.9158,23.9389,65900.0
2008-11-04 11:35:00,31.03,31.03,30.94,30.96,50100.0,23.9544,23.9544,23.8849,23.9003,50100.0
2008-11-04 11:40:00,30.96,30.96,30.88,30.95,30300.0,23.9003,23.9003,23.8386,23.8926,30300.0
2008-11-04 11:45:00,30.95,31.03,30.88,31.02,38900.0,23.8926,23.9544,23.8386,23.9466,38900.0
2008-11-04 11:50:00,31.03,31.15,31.02,31.11,14900.0,23.9544,24.047,23.9466,24.0161,14900.0
2008-11-04 11:55:00,31.13,31.17,31.03,31.07,36100.0,24.0316,24.0624,23.9544,23.9852,36100.0
2008-11-04 12:00:00,31.08,31.12,31.0,31.0,39300.0,23.993,24.0238,23.9312,23.9312,39300.0
2008-11-04 12:05:00,30.98,31.05,30.95,31.01,32400.0,23.9158,23.9698,23.8926,23.9389,32400.0
2008-11-04 12:10:00,31.0,31.05,30.97,31.02,58700.0,23.9312,23.9698,23.9081,23.9466,58700.0
2008-11-04 12:15:00,31.01,31.04,30.95,31.0,24700.0,23.9389,23.9621,23.8926,23.9312,24700.0
2008-11-04 12:20:00,31.0,31.05,30.95,30.97,15500.0,23.9312,23.9698,23.8926,23.9081,15500.0
2008-11-04 12:25:00,30.98,31.02,30.87,30.87,9600.0,23.9158,23.9466,23.8309,23.8309,9600.0
2008-11-04 12:30:00,30.86,30.87,30.8,30.84,18900.0,23.8231,23.8309,23.7768,23.8077,18900.0
2008-11-04 12:35:00,30.85,30.87,30.81,30.84,18100.0,23.8154,23.8309,23.7845,23.8077,18100.0
2008-11-04 12:40:00,30.83,30.83,30.75,30.75,35500.0,23.8,23.8,23.7382,23.7382,35500.0
2008-11-04 12:45:00,30.75,30.78,30.75,30.76,22900.0,23.7382,23.7614,23.7382,23.7459,22900.0
2008-11-04 12:50:00,30.79,30.85,30.79,30.81,13800.0,23.7691,23.8154,23.7691,23.7845,13800.0
2008-11-04 12:55:00,30.81,30.84,30.76,30.77,35700.0,23.7845,23.8077,23.7459,23.7537,35700.0
2008-11-04 13:00:00,30.76,30.88,30.76,30.84,9400.0,23.7459,23.8386,23.7459,23.8077,9400.0
2008-11-04 13:05:00,30.84,30.85,30.8,30.81,13900.0,23.8077,23.8154,23.7768,23.7845,13900.0
2008-11-04 13:10:00,30.82,30.83,30.76,30.82,29400.0,23.7923,23.8,23.7459,23.7923,29400.0
2008-11-04 13:15:00,30.8,30.9,30.75,30.77,28100.0,23.7768,23.854,23.7382,23.7537,28100.0
2008-11-04 13:20:00,30.77,30.87,30.76,30.86,17700.0,23.7537,23.8309,23.7459,23.8231,17700.0
2008-11-04 13:25:00,30.87,30.92,30.84,30.92,10800.0,23.8309,23.8695,23.8077,23.8695,10800.0
2008-11-04 13:30:00,30.92,31.0,30.86,30.96,16200.0,23.8695,23.9312,23.8231,23.9003,16200.0
2008-11-04 13:35:00,30.97,31.02,30.93,31.02,9500.0,23.9081,23.9466,23.8772,23.9466,9500.0
2008-11-04 13:40:00,31.01,31.1,30.99,31.0,18100.0,23.9389,24.0084,23.9235,23.9312,18100.0
2008-11-04 13:45:00,30.98,31.1,30.98,31.0,21600.0,23.9158,24.0084,23.9158,23.9312,21600.0
2008-11-04 13:50:00,30.99,31.0,30.93,30.93,16600.0,23.9235,23.9312,23.8772,23.8772,16600.0
2008-11-04 13:55:00,30.91,31.01,30.9,30.94,21500.0,23.8617,23.9389,23.854,23.8849,21500.0
2008-11-04 14:00:00,30.91,30.94,30.77,30.78,29600.0,23.8617,23.8849,23.7537,23.7614,29600.0
2008-11-04 14:05:00,30.77,30.77,30.59,30.6,68900.0,23.7537,23.7537,23.6147,23.6224,68900.0
2008-11-04 14:10:00,30.59,30.66,30.57,30.64,57600.0,23.6147,23.6687,23.5993,23.6533,57600.0
2008-11-04 14:15:00,30.63,30.69,30.54,30.67,19800.0,23.6456,23.6919,23.5761,23.6765,19800.0
2008-11-04 14:20:00,30.66,30.68,30.57,30.57,22500.0,23.6687,23.6842,23.5993,23.5993,22500.0
2008-11-04 14:25:00,30.57,30.73,30.55,30.69,29100.0,23.5993,23.7228,23.5838,23.6919,29100.0
2008-11-04 14:30:00,30.68,30.74,30.62,30.7,32900.0,23.6842,23.7305,23.6379,23.6996,32900.0
2008-11-04 14:35:00,30.71,30.76,30.68,30.71,19300.0,23.7073,23.7459,23.6842,23.7073,19300.0
2008-11-04 14:40:00,30.73,30.81,30.73,30.74,21000.0,23.7228,23.7845,23.7228,23.7305,21000.0
2008-11-04 14:45:00,30.73,30.73,30.55,30.58,35100.0,23.7228,23.7228,23.5838,23.607,35100.0
2008-11-04 14:50:00,30.57,30.57,30.5,30.5,32400.0,23.5993,23.5993,23.5452,23.5452,32400.0
2008-11-04 14:55:00,30.5,30.6,30.5,30.55,19500.0,23.5452,23.6224,23.5452,23.5838,19500.0
2008-11-04 15:00:00,30.55,30.57,30.42,30.48,18700.0,23.5838,23.5993,23.4835,23.5298,18700.0
2008-11-04 15:05:00,30.45,30.45,30.3,30.3,61700.0,23.5066,23.5066,23.3908,23.3908,61700.0
2008-11-04 15:10:00,30.3,30.5,30.27,30.48,49200.0,23.3908,23.5452,23.3677,23.5298,49200.0
2008-11-04 15:15:00,30.5,30.55,30.46,30.55,24100.0,23.5452,23.5838,23.5143,23.5838,24100.0
2008-11-04 15:20:00,30.53,30.57,30.43,30.55,18200.0,23.5684,23.5993,23.4912,23.5838,18200.0
2008-11-04 15:25:00,30.55,30.6,30.53,30.57,17100.0,23.5838,23.6224,23.5684,23.5993,17100.0
2008-11-04 15:30:00,30.56,30.79,30.56,30.76,54000.0,23.5915,23.7691,23.5915,23.7459,54000.0
2008-11-04 15:35:00,30.76,30.88,30.7,30.84,48600.0,23.7459,23.8386,23.6996,23.8077,48600.0
2008-11-04 15:40:00,30.84,30.97,30.76,30.95,76400.0,23.8077,23.9081,23.7459,23.8926,76400.0
2008-11-04 15:45:00,30.96,31.1,30.89,31.0,105200.0,23.9003,24.0084,23.8463,23.9312,105200.0
2008-11-04 15:50:00,31.0,31.01,30.63,30.79,108800.0,23.9312,23.9389,23.6456,23.7691,108800.0
2008-11-04 15:55:00,30.79,31.18,30.79,31.05,153800.0,23.7691,24.0702,23.7691,23.9698,153800.0
2008-11-05 09:30:00,30.21,30.44,30.06,30.06,107100.0,23.3213,23.4989,23.2056,23.2056,107100.0
2008-11-05 09:35:00,30.05,30.14,30.01,30.14,69800.0,23.1978,23.2673,23.167,23.2673,69800.0
2008-11-05 09:40:00,30.16,30.17,29.93,29.94,118400.0,23.2828,23.2905,23.1052,23.1129,118400.0
2008-11-05 09:45:00,29.95,29.95,29.82,29.89,58400.0,23.1206,23.1206,23.0203,23.0743,58400.0
2008-11-05 09:50:00,29.87,29.92,29.82,29.88,53300.0,23.0589,23.0975,23.0203,23.0666,53300.0
2008-11-05 09:55:00,29.88,29.88,29.75,29.79,61100.0,23.0666,23.0666,22.9662,22.9971,61100.0
2008-11-05 10:00:00,29.78,29.94,29.75,29.94,66000.0,22.9894,23.1129,22.9662,23.1129,66000.0
2008-11-05 10:05:00,29.92,30.0,29.84,30.0,84400.0,23.0975,23.1592,23.0357,23.1592,84400.0
2008-11-05 10:10:00,29.98,30.0,29.9,29.91,59000.0,23.1438,23.1592,23.082,23.0898,59000.0
2008-11-05 10:15:00,29.91,30.05,29.87,30.01,30200.0,23.0898,23.1978,23.0589,23.167,30200.0
2008-11-05 10:20:00,30.02,30.2,30.01,30.1,92900.0,23.1747,23.3136,23.167,23.2364,92900.0
2008-11-05 10:25:00,30.08,30.09,29.97,30.08,40000.0,23.221,23.2287,23.1361,23.221,40000.0
2008-11-05 10:30:00,30.08,30.2,30.08,30.2,36700.0,23.221,23.3136,23.221,23.3136,36700.0
2008-11-05 10:35:00,30.2,30.2,30.1,30.13,57700.0,23.3136,23.3136,23.2364,23.2596,57700.0
2008-11-05 10:40:00,30.13,30.24,30.13,30.18,54200.0,23.2596,23.3445,23.2596,23.2982,54200.0
2008-11-05 10:45:00,30.17,30.27,30.14,30.26,35200.0,23.2905,23.3677,23.2673,23.3599,35200.0
2008-11-05 10:50:00,30.26,30.28,30.18,30.2,12700.0,23.3599,23.3754,23.2982,23.3136,12700.0
2008-11-05 10:55:00,30.22,30.22,30.11,30.12,41700.0,23.3291,23.3291,23.2442,23.2519,41700.0
2008-11-05 11:00:00,30.18,30.2,30.09,30.13,24700.0,23.2982,23.3136,23.2287,23.2596,24700.0
2008-11-05 11:05:00,30.1,30.1,30.02,30.02,37100.0,23.2364,23.2364,23.1747,23.1747,37100.0
2008-11-05 11:10:00,30.02,30.09,30.0,30.06,36800.0,23.1747,23.2287,23.1592,23.2056,36800.0
2008-11-05 11:15:00,30.05,30.05,29.95,30.0,12400.0,23.1978,23.1978,23.1206,23.1592,12400.0
2008-11-05 11:20:00,30.01,30.03,29.88,29.89,18800.0,23.167,23.1824,23.0666,23.0743,18800.0
2008-11-05 11:25:00,29.88,29.9,29.85,29.9,14800.0,23.0666,23.082,23.0434,23.082,14800.0
2008-11-05 11:30:00,29.89,29.89,29.82,29.85,12400.0,23.0743,23.0743,23.0203,23.0434,12400.0
2008-11-05 11:35:00,29.85,29.85,29.74,29.76,6400.0,23.0434,23.0434,22.9585,22.974,6400.0
2008-11-05 11:40:00,29.8,29.84,29.75,29.79,27900.0,23.0048,23.0357,22.9662,22.9971,27900.0
2008-11-05 11:45:00,29.79,29.81,29.58,29.64,91300.0,22.9971,23.0126,22.835,22.8813,91300.0
2008-11-05 11:50:00,29.62,29.65,29.56,29.6,22600.0,22.8659,22.889,22.8196,22.8504,22600.0
2008-11-05 11:55:00,29.63,29.65,29.53,29.62,13300.0,22.8736,22.889,22.7964,22.8659,13300.0
2008-11-05 12:00:00,29.65,29.67,29.61,29.63,13900.0,22.889,22.9045,22.8582,22.8736,13900.0
2008-11-05 12:05:00,29.63,29.63,29.48,29.49,26800.0,22.8736,22.8736,22.7578,22.7655,26800.0
2008-11-05 12:10:00,29.48,29.48,29.35,29.35,28000.0,22.7578,22.7578,22.6575,22.6575,28000.0
2008-11-05 12:15:00,29.34,29.36,29.25,29.28,46600.0,22.6497,22.6652,22.5803,22.6034,46600.0
2008-11-05 12:20:00,29.33,29.35,29.28,29.33,17600.0,22.642,22.6575,22.6034,22.642,17600.0
2008-11-05 12:25:00,29.33,29.34,29.1,29.1,22300.0,22.642,22.6497,22.4645,22.4645,22300.0
2008-11-05 12:30:00,29.13,29.21,29.13,29.19,47500.0,22.4876,22.5494,22.4876,22.5339,47500.0
2008-11-05 12:35:00,29.18,29.19,29.09,29.09,47000.0,22.5262,22.5339,22.4567,22.4567,47000.0
2008-11-05 12:40:00,29.08,29.17,29.0,29.15,50200.0,22.449,22.5185,22.3873,22.5031,50200.0
2008-11-05 12:45:00,29.15,29.2,29.14,29.14,17700.0,22.5031,22.5417,22.4953,22.4953,17700.0
2008-11-05 12:50:00,29.13,29.15,29.06,29.08,17500.0,22.4876,22.5031,22.4336,22.449,17500.0
2008-11-05 12:55:00,29.09,29.12,29.06,29.08,14100.0,22.4567,22.4799,22.4336,22.449,14100.0
2008-11-05 13:00:00,29.09,29.15,29.06,29.14,29800.0,22.4567,22.5031,22.4336,22.4953,29800.0
2008-11-05 13:05:00,29.15,29.23,29.06,29.22,25300.0,22.5031,22.5648,22.4336,22.5571,25300.0
2008-11-05 13:10:00,29.24,29.3,29.22,29.25,15300.0,22.5725,22.6189,22.5571,22.5803,15300.0
2008-11-05 13:15:00,29.25,29.28,29.21,29.27,15300.0,22.5803,22.6034,22.5494,22.5957,15300.0
2008-11-05 13:20:00,29.25,29.25,29.12,29.19,30000.0,22.5803,22.5803,22.4799,22.5339,30000.0
2008-11-05 13:25:00,29.13,29.21,29.11,29.2,7100.0,22.4876,22.5494,22.4722,22.5417,7100.0
2008-11-05 13:30:00,29.18,29.18,29.05,29.08,16200.0,22.5262,22.5262,22.4259,22.449,16200.0
2008-11-05 13:35:00,29.06,29.16,29.0,29.12,17800.0,22.4336,22.5108,22.3873,22.4799,17800.0
2008-11-05 13:40:00,29.08,29.28,29.08,29.28,19200.0,22.449,22.6034,22.449,22.6034,19200.0
2008-11-05 13:45:00,29.28,29.3,29.23,29.3,16500.0,22.6034,22.6189,22.5648,22.6189,16500.0
2008-11-05 13:50:00,29.26,29.32,29.23,29.26,7400.0,22.588,22.6343,22.5648,22.588,7400.0
2008-11-05 13:55:00,29.2,29.22,29.16,29.21,6300.0,22.5417,22.5571,22.5108,22.5494,6300.0
2008-11-05 14:00:00,29.2,29.29,29.16,29.18,14700.0,22.5417,22.6111,22.5108,22.5262,14700.0
2008-11-05 14:05:00,29.15,29.15,29.05,29.1,31000.0,22.5031,22.5031,22.4259,22.4645,31000.0
2008-11-05 14:10:00,29.1,29.23,29.08,29.2,48600.0,22.4645,22.5648,22.449,22.5417,48600.0
2008-11-05 14:15:00,29.2,29.25,29.14,29.25,43400.0,22.5417,22.5803,22.4953,22.5803,43400.0
2008-11-05 14:20:00,29.21,29.23,29.08,29.08,25700.0,22.5494,22.5648,22.449,22.449,25700.0
2008-11-05 14:25:00,29.08,29.26,29.07,29.25,35400.0,22.449,22.588,22.4413,22.5803,35400.0
2008-11-05 14:30:00,29.23,29.51,29.22,29.48,47300.0,22.5648,22.781,22.5571,22.7578,47300.0
2008-11-05 14:35:00,29.48,29.53,29.35,29.42,43900.0,22.7578,22.7964,22.6575,22.7115,43900.0
2008-11-05 14:40:00,29.43,29.46,29.36,29.38,25600.0,22.7192,22.7424,22.6652,22.6806,25600.0
2008-11-05 14:45:00,29.38,29.41,29.25,29.28,50700.0,22.6806,22.7038,22.5803,22.6034,50700.0
2008-11-05 14:50:00,29.28,29.41,29.22,29.4,33100.0,22.6034,22.7038,22.5571,22.6961,33100.0
2008-11-05 14:55:00,29.38,29.42,29.26,29.32,27100.0,22.6806,22.7115,22.588,22.6343,27100.0
2008-11-05 15:00:00,29.32,29.4,29.3,29.36,37700.0,22.6343,22.6961,22.6189,22.6652,37700.0
2008-11-05 15:05:00,29.36,29.47,29.29,29.3,30000.0,22.6652,22.7501,22.6111,22.6189,30000.0
2008-11-05 15:10:00,29.31,29.32,29.13,29.14,47000.0,22.6266,22.6343,22.4876,22.4953,47000.0
2008-11-05 15:15:00,29.14,29.14,28.95,29.01,91800.0,22.4953,22.4953,22.3487,22.395,91800.0
2008-11-05 15:20:00,29.01,29.01,28.78,28.82,68900.0,22.395,22.395,22.2174,22.2483,68900.0
2008-11-05 15:25:00,28.82,28.96,28.81,28.94,70100.0,22.2483,22.3564,22.2406,22.3409,70100.0
2008-11-05 15:30:00,28.93,28.94,28.72,28.75,71600.0,22.3332,22.3409,22.1711,22.1943,71600.0
2008-11-05 15:35:00,28.8,28.8,28.63,28.63,57400.0,22.2329,22.2329,22.1016,22.1016,57400.0
2008-11-05 15:40:00,28.61,28.84,28.6,28.84,173300.0,22.0862,22.2637,22.0785,22.2637,173300.0
2008-11-05 15:45:00,28.83,29.2,28.8,29.07,155800.0,22.256,22.5417,22.2329,22.4413,155800.0
2008-11-05 15:50:00,29.07,29.14,28.76,28.8,241800.0,22.4413,22.4953,22.202,22.2329,241800.0
2008-11-05 15:55:00,28.8,28.83,28.53,28.63,337100.0,22.2329,22.256,22.0244,22.1016,337100.0
2008-11-06 09:30:00,26.66,26.88,26.5,26.68,141500.0,20.5808,20.7507,20.4573,20.5963,141500.0
2008-11-06 09:35:00,26.63,26.84,26.58,26.73,125800.0,20.5577,20.7198,20.5191,20.6349,125800.0
2008-11-06 09:40:00,26.73,26.86,26.49,26.7,192800.0,20.6349,20.7352,20.4496,20.6117,192800.0
2008-11-06 09:45:00,26.68,26.75,26.55,26.56,72900.0,20.5963,20.6503,20.4959,20.5036,72900.0
2008-11-06 09:50:00,26.55,26.56,26.34,26.49,43800.0,20.4959,20.5036,20.3338,20.4496,43800.0
2008-11-06 09:55:00,26.49,26.49,26.24,26.36,81500.0,20.4496,20.4496,20.2566,20.3492,81500.0
2008-11-06 10:00:00,26.29,26.29,26.07,26.24,43100.0,20.2952,20.2952,20.1254,20.2566,43100.0
2008-11-06 10:05:00,26.2,26.57,26.2,26.54,109100.0,20.2257,20.5114,20.2257,20.4882,109100.0
2008-11-06 10:10:00,26.53,26.57,26.4,26.44,33900.0,20.4805,20.5114,20.3801,20.411,33900.0
2008-11-06 10:15:00,26.4,26.64,26.4,26.44,34800.0,20.3801,20.5654,20.3801,20.411,34800.0
2008-11-06 10:20:00,26.44,26.47,26.24,26.36,24100.0,20.411,20.4342,20.2566,20.3492,24100.0
2008-11-06 10:25:00,26.34,26.35,26.12,26.18,43200.0,20.3338,20.3415,20.164,20.2103,43200.0
2008-11-06 10:30:00,26.19,26.21,26.06,26.12,56600.0,20.218,20.2335,20.1177,20.164,56600.0
2008-11-06 10:35:00,26.11,26.13,25.83,25.83,65300.0,20.1563,20.1717,19.9401,19.9401,65300.0
2008-11-06 10:40:00,25.86,25.89,25.72,25.77,26700.0,19.9633,19.9864,19.8552,19.8938,26700.0
2008-11-06 10:45:00,25.75,25.91,25.74,25.77,20700.0,19.8783,20.0019,19.8706,19.8938,20700.0
2008-11-06 10:50:00,25.73,25.81,25.63,25.75,24400.0,19.8629,19.9247,19.7857,19.8783,24400.0
2008-11-06 10:55:00,25.75,25.79,25.61,25.7,48300.0,19.8783,19.9092,19.7703,19.8397,48300.0
2008-11-06 11:00:00,25.69,25.83,25.68,25.7,27000.0,19.832,19.9401,19.8243,19.8397,27000.0
2008-11-06 11:05:00,25.7,25.78,25.6,25.6,10200.0,19.8397,19.9015,19.7625,19.7625,10200.0
2008-11-06 11:10:00,25.61,25.61,25.5,25.5,19200.0,19.7703,19.7703,19.6853,19.6853,19200.0
2008-11-06 11:15:00,25.49,25.57,25.4,25.4,63200.0,19.6776,19.7394,19.6082,19.6082,63200.0
2008-11-06 11:20:00,25.45,25.53,25.39,25.53,67200.0,19.6468,19.7085,19.6004,19.7085,67200.0
2008-11-06 11:25:00,25.55,25.62,25.5,25.61,6700.0,19.7239,19.778,19.6853,19.7703,6700.0
2008-11-06 11:30:00,25.59,25.69,25.56,25.56,14800.0,19.7548,19.832,19.7317,19.7317,14800.0
2008-11-06 11:35:00,25.59,25.62,25.43,25.62,38600.0,19.7548,19.778,19.6313,19.778,38600.0
2008-11-06 11:40:00,25.62,25.73,25.61,25.67,42700.0,19.778,19.8629,19.7703,19.8166,42700.0
2008-11-06 11:45:00,25.68,25.76,25.66,25.72,25200.0,19.8243,19.8861,19.8089,19.8552,25200.0
2008-11-06 11:50:00,25.71,25.76,25.62,25.68,9000.0,19.8475,19.8861,19.778,19.8243,9000.0
2008-11-06 11:55:00,25.65,25.75,25.64,25.67,18000.0,19.8011,19.8783,19.7934,19.8166,18000.0
2008-11-06 12:00:00,25.61,25.68,25.54,25.61,23800.0,19.7703,19.8243,19.7162,19.7703,23800.0
2008-11-06 12:05:00,25.64,25.74,25.52,25.54,21600.0,19.7934,19.8706,19.7008,19.7162,21600.0
2008-11-06 12:10:00,25.54,25.61,25.5,25.59,31800.0,19.7162,19.7703,19.6853,19.7548,31800.0
2008-11-06 12:15:00,25.55,25.58,25.45,25.45,37500.0,19.7239,19.7471,19.6468,19.6468,37500.0
2008-11-06 12:20:00,25.45,25.52,25.37,25.37,95800.0,19.6468,19.7008,19.585,19.585,95800.0
2008-11-06 12:25:00,25.36,25.43,25.35,25.36,60700.0,19.5773,19.6313,19.5696,19.5773,60700.0
2008-11-06 12:30:00,25.36,25.4,25.35,25.36,51300.0,19.5773,19.6082,19.5696,19.5773,51300.0
2008-11-06 12:35:00,25.37,25.38,25.3,25.34,20800.0,19.585,19.5927,19.531,19.5618,20800.0
2008-11-06 12:40:00,25.33,25.37,25.27,25.28,53100.0,19.5541,19.585,19.5078,19.5155,53100.0
2008-11-06 12:45:00,25.29,25.42,25.27,25.42,38400.0,19.5232,19.6236,19.5078,19.6236,38400.0
2008-11-06 12:50:00,25.43,25.54,25.43,25.47,32100.0,19.6313,19.7162,19.6313,19.6622,32100.0
2008-11-06 12:55:00,25.46,25.49,25.39,25.47,20800.0,19.6545,19.6776,19.6004,19.6622,20800.0
2008-11-06 13:00:00,25.47,25.5,25.31,25.38,28400.0,19.6622,19.6853,19.5387,19.5927,28400.0
2008-11-06 13:05:00,25.39,25.39,25.25,25.3,21900.0,19.6004,19.6004,19.4924,19.531,21900.0
2008-11-06 13:10:00,25.29,25.34,25.25,25.34,33800.0,19.5232,19.5618,19.4924,19.5618,33800.0
2008-11-06 13:15:00,25.33,25.34,25.25,25.28,37500.0,19.5541,19.5618,19.4924,19.5155,37500.0
2008-11-06 13:20:00,25.31,25.48,25.31,25.47,80400.0,19.5387,19.6699,19.5387,19.6622,80400.0
2008-11-06 13:25:00,25.47,25.48,25.36,25.4,29700.0,19.6622,19.6699,19.5773,19.6082,29700.0
2008-11-06 13:30:00,25.36,25.43,25.28,25.35,28900.0,19.5773,19.6313,19.5155,19.5696,28900.0
2008-11-06 13:35:00,25.37,25.4,25.26,25.31,22800.0,19.585,19.6082,19.5001,19.5387,22800.0
2008-11-06 13:40:00,25.31,25.31,25.21,25.24,58200.0,19.5387,19.5387,19.4615,19.4846,58200.0
2008-11-06 13:45:00,25.25,25.31,25.2,25.26,44300.0,19.4924,19.5387,19.4538,19.5001,44300.0
2008-11-06 13:50:00,25.26,25.33,25.18,25.32,22600.0,19.5001,19.5541,19.4383,19.5464,22600.0
2008-11-06 13:55:00,25.34,25.42,25.31,25.42,15500.0,19.5618,19.6236,19.5387,19.6236,15500.0
2008-11-06 14:00:00,25.42,25.62,25.37,25.57,81700.0,19.6236,19.778,19.585,19.7394,81700.0
2008-11-06 14:05:00,25.55,25.74,25.53,25.61,272900.0,19.7239,19.8706,19.7085,19.7703,272900.0
2008-11-06 14:10:00,25.61,25.74,25.55,25.57,47300.0,19.7703,19.8706,19.7239,19.7394,47300.0
2008-11-06 14:15:00,25.56,25.6,25.47,25.6,22400.0,19.7317,19.7625,19.6622,19.7625,22400.0
2008-11-06 14:20:00,25.6,25.66,25.45,25.63,41100.0,19.7625,19.8089,19.6468,19.7857,41100.0
2008-11-06 14:25:00,25.65,25.65,25.39,25.44,49500.0,19.8011,19.8011,19.6004,19.639,49500.0
2008-11-06 14:30:00,25.43,25.56,25.43,25.56,27600.0,19.6313,19.7317,19.6313,19.7317,27600.0
2008-11-06 14:35:00,25.57,25.93,25.51,25.88,81900.0,19.7394,20.0173,19.6931,19.9787,81900.0
2008-11-06 14:40:00,25.89,26.08,25.83,26.08,88000.0,19.9864,20.1331,19.9401,20.1331,88000.0
2008-11-06 14:45:00,26.07,26.09,25.97,26.01,65400.0,20.1254,20.1408,20.0482,20.0791,65400.0
2008-11-06 14:50:00,26.02,26.13,25.88,25.88,67800.0,20.0868,20.1717,19.9787,19.9787,67800.0
2008-11-06 14:55:00,25.87,25.87,25.71,25.77,46700.0,19.971,19.971,19.8475,19.8938,46700.0
2008-11-06 15:00:00,25.79,25.88,25.65,25.67,63000.0,19.9092,19.9787,19.8011,19.8166,63000.0
2008-11-06 15:05:00,25.68,25.72,25.45,25.49,66000.0,19.8243,19.8552,19.6468,19.6776,66000.0
2008-11-06 15:10:00,25.51,25.65,25.47,25.49,46200.0,19.6931,19.8011,19.6622,19.6776,46200.0
2008-11-06 15:15:00,25.49,25.65,25.48,25.64,61600.0,19.6776,19.8011,19.6699,19.7934,61600.0
2008-11-06 15:20:00,25.64,25.64,25.45,25.49,53300.0,19.7934,19.7934,19.6468,19.6776,53300.0
2008-11-06 15:25:00,25.54,25.58,25.38,25.42,93700.0,19.7162,19.7471,19.5927,19.6236,93700.0
2008-11-06 15:30:00,25.47,25.54,25.33,25.42,97000.0,19.6622,19.7162,19.5541,19.6236,97000.0
2008-11-06 15:35:00,25.43,25.52,25.34,25.38,84500.0,19.6313,19.7008,19.5618,19.5927,84500.0
2008-11-06 15:40:00,25.39,25.6,25.38,25.47,128300.0,19.6004,19.7625,19.5927,19.6622,128300.0
2008-11-06 15:45:00,25.48,25.71,25.43,25.47,198100.0,19.6699,19.8475,19.6313,19.6622,198100.0
2008-11-06 15:50:00,25.47,25.57,25.27,25.28,236600.0,19.6622,19.7394,19.5078,19.5155,236600.0
2008-11-06 15:55:00,25.28,25.45,25.28,25.38,171200.0,19.5155,19.6468,19.5155,19.5927,171200.0
2008-11-07 09:30:00,27.65,27.94,27.61,27.67,123900.0,21.3451,21.569,21.3142,21.3605,123900.0
2008-11-07 09:35:00,27.71,27.75,27.55,27.55,42700.0,21.3914,21.4223,21.2679,21.2679,42700.0
2008-11-07 09:40:00,27.55,27.63,27.45,27.57,77500.0,21.2679,21.3297,21.1907,21.2833,77500.0
2008-11-07 09:45:00,27.6,27.63,27.17,27.28,118900.0,21.3065,21.3297,20.9745,21.0595,118900.0
2008-11-07 09:50:00,27.22,27.49,27.21,27.48,49600.0,21.0131,21.2216,21.0054,21.2139,49600.0
2008-11-07 09:55:00,27.44,27.58,27.42,27.51,111800.0,21.183,21.2911,21.1675,21.237,111800.0
2008-11-07 10:00:00,27.5,27.92,27.5,27.9,94700.0,21.2293,21.5535,21.2293,21.5381,94700.0
2008-11-07 10:05:00,27.92,28.17,27.92,28.13,113200.0,21.5535,21.7465,21.5535,21.7156,113200.0
2008-11-07 10:10:00,28.15,28.18,28.01,28.14,56800.0,21.7311,21.7542,21.623,21.7234,56800.0
2008-11-07 10:15:00,28.17,28.2,28.13,28.16,45300.0,21.7465,21.7697,21.7156,21.7388,45300.0
2008-11-07 10:20:00,28.17,28.39,28.17,28.36,83300.0,21.7465,21.9164,21.7465,21.8932,83300.0
2008-11-07 10:25:00,28.35,28.4,28.26,28.29,109900.0,21.8855,21.9241,21.816,21.8392,109900.0
2008-11-07 10:30:00,28.31,28.4,28.18,28.2,25300.0,21.8546,21.9241,21.7542,21.7697,25300.0
2008-11-07 10:35:00,28.21,28.34,28.15,28.3,62900.0,21.7774,21.8778,21.7311,21.8469,62900.0
2008-11-07 10:40:00,28.34,28.34,28.27,28.3,26800.0,21.8778,21.8778,21.8237,21.8469,26800.0
2008-11-07 10:45:00,28.31,28.37,28.15,28.16,25900.0,21.8546,21.9009,21.7311,21.7388,25900.0
2008-11-07 10:50:00,28.14,28.16,28.09,28.16,35600.0,21.7234,21.7388,21.6848,21.7388,35600.0
2008-11-07 10:55:00,28.17,28.19,27.96,27.96,39100.0,21.7465,21.762,21.5844,21.5844,39100.0
2008-11-07 11:00:00,28.0,28.07,27.91,28.0,72000.0,21.6153,21.6693,21.5458,21.6153,72000.0
2008-11-07 11:05:00,28.01,28.06,27.9,27.9,19600.0,21.623,21.6616,21.5381,21.5381,19600.0
2008-11-07 11:10:00,27.9,27.91,27.84,27.86,72600.0,21.5381,21.5458,21.4918,21.5072,72600.0
2008-11-07 11:15:00,27.86,27.93,27.79,27.88,15700.0,21.5072,21.5612,21.4532,21.5226,15700.0
2008-11-07 11:20:00,27.89,27.9,27.81,27.81,14900.0,21.5304,21.5381,21.4686,21.4686,14900.0
2008-11-07 11:25:00,27.8,27.82,27.58,27.59,72500.0,21.4609,21.4763,21.2911,21.2988,72500.0
2008-11-07 11:30:00,27.57,27.62,27.54,27.59,105500.0,21.2833,21.3219,21.2602,21.2988,105500.0
2008-11-07 11:35:00,27.6,27.73,27.57,27.72,30200.0,21.3065,21.4069,21.2833,21.3991,30200.0
2008-11-07 11:40:00,27.64,27.72,27.63,27.7,31900.0,21.3374,21.3991,21.3297,21.3837,31900.0
2008-11-07 11:45:00,27.7,27.72,27.62,27.66,24700.0,21.3837,21.3991,21.3219,21.3528,24700.0
2008-11-07 11:50:00,27.63,27.66,27.56,27.6,49100.0,21.3297,21.3528,21.2756,21.3065,49100.0
2008-11-07 11:55:00,27.61,27.67,27.56,27.67,21100.0,21.3142,21.3605,21.2756,21.3605,21100.0
2008-11-07 12:00:00,27.67,27.7,27.63,27.7,25400.0,21.3605,21.3837,21.3297,21.3837,25400.0
2008-11-07 12:05:00,27.7,27.73,27.65,27.66,10300.0,21.3837,21.4069,21.3451,21.3528,10300.0
2008-11-07 12:10:00,27.67,27.69,27.55,27.56,13900.0,21.3605,21.376,21.2679,21.2756,13900.0
2008-11-07 12:15:00,27.56,27.57,27.45,27.47,37200.0,21.2756,21.2833,21.1907,21.2061,37200.0
2008-11-07 12:20:00,27.45,27.49,27.43,27.49,7400.0,21.1907,21.2216,21.1753,21.2216,7400.0
2008-11-07 12:25:00,27.49,27.56,27.49,27.49,10300.0,21.2216,21.2756,21.2216,21.2216,10300.0
2008-11-07 12:30:00,27.5,27.53,27.38,27.39,7800.0,21.2293,21.2525,21.1367,21.1444,7800.0
2008-11-07 12:35:00,27.4,27.52,27.37,27.51,10000.0,21.1521,21.2447,21.1289,21.237,10000.0
2008-11-07 12:40:00,27.51,27.6,27.49,27.6,9600.0,21.237,21.3065,21.2216,21.3065,9600.0
2008-11-07 12:45:00,27.58,27.64,27.55,27.55,10200.0,21.2911,21.3374,21.2679,21.2679,10200.0
2008-11-07 12:50:00,27.56,27.6,27.53,27.54,18900.0,21.2756,21.3065,21.2525,21.2602,18900.0
2008-11-07 12:55:00,27.55,27.61,27.52,27.53,28000.0,21.2679,21.3142,21.2447,21.2525,28000.0
2008-11-07 13:00:00,27.52,27.61,27.48,27.48,19800.0,21.2447,21.3142,21.2139,21.2139,19800.0
2008-11-07 13:05:00,27.5,27.55,27.43,27.45,12000.0,21.2293,21.2679,21.1753,21.1907,12000.0
2008-11-07 13:10:00,27.43,27.49,27.37,27.45,29300.0,21.1753,21.2216,21.1289,21.1907,29300.0
2008-11-07 13:15:00,27.44,27.49,27.41,27.45,8800.0,21.183,21.2216,21.1598,21.1907,8800.0
2008-11-07 13:20:00,27.48,27.52,27.42,27.49,9700.0,21.2139,21.2447,21.1675,21.2216,9700.0
2008-11-07 13:25:00,27.51,27.56,27.45,27.55,7600.0,21.237,21.2756,21.1907,21.2679,7600.0
2008-11-07 13:30:00,27.55,27.58,27.41,27.44,40600.0,21.2679,21.2911,21.1598,21.183,40600.0
2008-11-07 13:35:00,27.45,27.46,27.36,27.4,32500.0,21.1907,21.1984,21.1212,21.1521,32500.0
2008-11-07 13:40:00,27.39,27.41,27.29,27.31,25700.0,21.1444,21.1598,21.0672,21.0826,25700.0
2008-11-07 13:45:00,27.33,27.33,27.3,27.3,18500.0,21.0981,21.0981,21.0749,21.0749,18500.0
2008-11-07 13:50:00,27.28,27.32,27.19,27.19,6700.0,21.0595,21.0903,20.99,20.99,6700.0
2008-11-07 13:55:00,27.19,27.33,27.14,27.32,30100.0,20.99,21.0981,20.9514,21.0903,30100.0
2008-11-07 14:00:00,27.3,27.35,27.23,27.33,17300.0,21.0749,21.1135,21.0209,21.0981,17300.0
2008-11-07 14:05:00,27.33,27.42,27.31,27.32,21700.0,21.0981,21.1675,21.0826,21.0903,21700.0
2008-11-07 14:10:00,27.35,27.43,27.34,27.43,19000.0,21.1135,21.1753,21.1058,21.1753,19000.0
2008-11-07 14:15:00,27.45,27.47,27.44,27.47,10600.0,21.1907,21.2061,21.183,21.2061,10600.0
2008-11-07 14:20:00,27.46,27.53,27.42,27.42,42700.0,21.1984,21.2525,21.1675,21.1675,42700.0
2008-11-07 14:25:00,27.45,27.45,27.4,27.44,60100.0,21.1907,21.1907,21.1521,21.183,60100.0
2008-11-07 14:30:00,27.44,27.51,27.43,27.43,45900.0,21.183,21.237,21.1753,21.1753,45900.0
2008-11-07 14:35:00,27.42,27.45,27.27,27.34,52100.0,21.1675,21.1907,21.0517,21.1058,52100.0
2008-11-07 14:40:00,27.34,27.58,27.34,27.45,60800.0,21.1058,21.2911,21.1058,21.1907,60800.0
2008-11-07 14:45:00,27.47,27.59,27.44,27.48,65900.0,21.2061,21.2988,21.183,21.2139,65900.0
2008-11-07 14:50:00,27.48,27.51,27.31,27.34,66800.0,21.2139,21.237,21.0826,21.1058,66800.0
2008-11-07 14:55:00,27.34,27.41,27.23,27.23,90700.0,21.1058,21.1598,21.0209,21.0209,90700.0
2008-11-07 15:00:00,27.21,27.32,27.16,27.24,84500.0,21.0054,21.0903,20.9668,21.0286,84500.0
2008-11-07 15:05:00,27.27,27.28,27.06,27.26,52200.0,21.0517,21.0595,20.8896,21.044,52200.0
2008-11-07 15:10:00,27.26,27.31,27.19,27.2,32100.0,21.044,21.0826,20.99,20.9977,32100.0
2008-11-07 15:15:00,27.18,27.25,27.1,27.18,38200.0,20.9823,21.0363,20.9205,20.9823,38200.0
2008-11-07 15:20:00,27.17,27.24,26.97,27.09,80100.0,20.9745,21.0286,20.8202,20.9128,80100.0
2008-11-07 15:25:00,27.08,27.23,27.05,27.11,34900.0,20.9051,21.0209,20.8819,20.9282,34900.0
2008-11-07 15:30:00,27.12,27.41,27.07,27.4,123100.0,20.9359,21.1598,20.8973,21.1521,123100.0
2008-11-07 15:35:00,27.41,27.56,27.4,27.51,93900.0,21.1598,21.2756,21.1521,21.237,93900.0
2008-11-07 15:40:00,27.5,27.71,27.49,27.68,112000.0,21.2293,21.3914,21.2216,21.3683,112000.0
2008-11-07 15:45:00,27.66,27.82,27.61,27.78,126400.0,21.3528,21.4763,21.3142,21.4455,126400.0
2008-11-07 15:50:00,27.75,27.94,27.66,27.92,90400.0,21.4223,21.569,21.3528,21.5535,90400.0
2008-11-07 15:55:00,27.91,28.4,27.86,28.22,196600.0,21.5458,21.9241,21.5072,21.7851,196600.0
2008-11-10 09:30:00,28.68,28.81,28.5,28.8,222000.0,22.1402,22.2406,22.0013,22.2329,222000.0
2008-11-10 09:35:00,28.8,28.81,28.52,28.52,207600.0,22.2329,22.2406,22.0167,22.0167,207600.0
2008-11-10 09:40:00,28.51,28.6,28.47,28.6,98200.0,22.009,22.0785,21.9781,22.0785,98200.0
2008-11-10 09:45:00,28.64,28.69,28.59,28.62,117200.0,22.1093,22.1479,22.0708,22.0939,117200.0
2008-11-10 09:50:00,28.61,28.64,28.52,28.63,59400.0,22.0862,22.1093,22.0167,22.1016,59400.0
2008-11-10 09:55:00,28.63,28.66,28.49,28.56,59700.0,22.1016,22.1248,21.9936,22.0476,59700.0
2008-11-10 10:00:00,28.54,28.57,28.48,28.53,50600.0,22.0322,22.0553,21.9858,22.0244,50600.0
2008-11-10 10:05:00,28.53,28.53,28.39,28.42,74200.0,22.0244,22.0244,21.9164,21.9395,74200.0
2008-11-10 10:10:00,28.46,28.6,28.46,28.56,26100.0,21.9704,22.0785,21.9704,22.0476,26100.0
2008-11-10 10:15:00,28.56,28.56,28.36,28.36,44000.0,22.0476,22.0476,21.8932,21.8932,44000.0
2008-11-10 10:20:00,28.37,28.53,28.37,28.45,26900.0,21.9009,22.0244,21.9009,21.9627,26900.0
2008-11-10 10:25:00,28.48,28.56,28.32,28.37,69300.0,21.9858,22.0476,21.8623,21.9009,69300.0
2008-11-10 10:30:00,28.4,28.45,28.36,28.42,59300.0,21.9241,21.9627,21.8932,21.9395,59300.0
2008-11-10 10:35:00,28.41,28.44,28.36,28.42,24800.0,21.9318,21.955,21.8932,21.9395,24800.0
2008-11-10 10:40:00,28.4,28.43,28.36,28.41,17800.0,21.9241,21.9472,21.8932,21.9318,17800.0
2008-11-10 10:45:00,28.41,28.46,28.32,28.32,22800.0,21.9318,21.9704,21.8623,21.8623,22800.0
2008-11-10 10:50:00,28.31,28.39,28.21,28.23,30500.0,21.8546,21.9164,21.7774,21.7928,30500.0
2008-11-10 10:55:00,28.19,28.26,28.15,28.22,22900.0,21.762,21.816,21.7311,21.7851,22900.0
2008-11-10 11:00:00,28.21,28.21,28.07,28.14,59100.0,21.7774,21.7774,21.6693,21.7234,59100.0
2008-11-10 11:05:00,28.15,28.21,28.07,28.14,35800.0,21.7311,21.7774,21.6693,21.7234,35800.0
2008-11-10 11:10:00,28.15,28.17,28.04,28.09,37500.0,21.7311,21.7465,21.6462,21.6848,37500.0
2008-11-10 11:15:00,28.06,28.07,28.02,28.04,15300.0,21.6616,21.6693,21.6307,21.6462,15300.0
2008-11-10 11:20:00,28.04,28.16,28.04,28.15,8100.0,21.6462,21.7388,21.6462,21.7311,8100.0
2008-11-10 11:25:00,28.17,28.22,28.13,28.14,10600.0,21.7465,21.7851,21.7156,21.7234,10600.0
2008-11-10 11:30:00,28.17,28.18,28.09,28.1,10600.0,21.7465,21.7542,21.6848,21.6925,10600.0
2008-11-10 11:35:00,28.09,28.13,28.04,28.13,13000.0,21.6848,21.7156,21.6462,21.7156,13000.0
2008-11-10 11:40:00,28.09,28.1,28.03,28.08,11800.0,21.6848,21.6925,21.6384,21.677,11800.0
2008-11-10 11:45:00,28.1,28.1,27.99,27.99,47600.0,21.6925,21.6925,21.6076,21.6076,47600.0
2008-11-10 11:50:00,27.99,27.99,27.83,27.85,33100.0,21.6076,21.6076,21.4841,21.4995,33100.0
2008-11-10 11:55:00,27.86,27.87,27.8,27.87,59800.0,21.5072,21.5149,21.4609,21.5149,59800.0
2008-11-10 12:00:00,27.86,27.91,27.82,27.91,53400.0,21.5072,21.5458,21.4763,21.5458,53400.0
2008-11-10 12:05:00,27.91,28.06,27.91,28.06,12200.0,21.5458,21.6616,21.5458,21.6616,12200.0
2008-11-10 12:10:00,28.06,28.07,27.93,27.97,103300.0,21.6616,21.6693,21.5612,21.5921,103300.0
2008-11-10 12:15:00,27.98,28.02,27.91,27.91,42700.0,21.5998,21.6307,21.5458,21.5458,42700.0
2008-11-10 12:20:00,27.92,27.98,27.81,27.81,14700.0,21.5535,21.5998,21.4686,21.4686,14700.0
2008-11-10 12:25:00,27.83,27.85,27.79,27.8,14700.0,21.4841,21.4995,21.4532,21.4609,14700.0
2008-11-10 12:30:00,27.79,27.87,27.76,27.86,15900.0,21.4532,21.5149,21.43,21.5072,15900.0
2008-11-10 12:35:00,27.82,27.82,27.62,27.79,32900.0,21.4763,21.4763,21.3219,21.4532,32900.0
2008-11-10 12:40:00,27.81,27.81,27.67,27.71,52900.0,21.4686,21.4686,21.3605,21.3914,52900.0
2008-11-10 12:45:00,27.73,27.74,27.68,27.74,16600.0,21.4069,21.4146,21.3683,21.4146,16600.0
2008-11-10 12:50:00,27.71,27.71,27.49,27.49,63100.0,21.3914,21.3914,21.2216,21.2216,63100.0
2008-11-10 12:55:00,27.48,27.59,27.45,27.58,73100.0,21.2139,21.2988,21.1907,21.2911,73100.0
2008-11-10 13:00:00,27.59,27.59,27.47,27.47,49500.0,21.2988,21.2988,21.2061,21.2061,49500.0
2008-11-10 13:05:00,27.48,27.64,27.48,27.64,44100.0,21.2139,21.3374,21.2139,21.3374,44100.0
2008-11-10 13:10:00,27.62,27.69,27.59,27.69,5300.0,21.3219,21.376,21.2988,21.376,5300.0
2008-11-10 13:15:00,27.69,27.69,27.58,27.65,33500.0,21.376,21.376,21.2911,21.3451,33500.0
2008-11-10 13:20:00,27.64,27.66,27.53,27.55,6900.0,21.3374,21.3528,21.2525,21.2679,6900.0
2008-11-10 13:25:00,27.55,27.66,27.52,27.6,34400.0,21.2679,21.3528,21.2447,21.3065,34400.0
2008-11-10 13:30:00,27.6,27.65,27.49,27.52,46400.0,21.3065,21.3451,21.2216,21.2447,46400.0
2008-11-10 13:35:00,27.53,27.73,27.53,27.73,21700.0,21.2525,21.4069,21.2525,21.4069,21700.0
2008-11-10 13:40:00,27.72,27.73,27.54,27.71,156000.0,21.3991,21.4069,21.2602,21.3914,156000.0
2008-11-10 13:45:00,27.71,27.71,27.58,27.62,22600.0,21.3914,21.3914,21.2911,21.3219,22600.0
2008-11-10 13:50:00,27.63,27.74,27.62,27.73,14400.0,21.3297,21.4146,21.3219,21.4069,14400.0
2008-11-10 13:55:00,27.77,27.86,27.77,27.83,52000.0,21.4377,21.5072,21.4377,21.4841,52000.0
2008-11-10 14:00:00,27.82,27.83,27.76,27.82,26400.0,21.4763,21.4841,21.43,21.4763,26400.0
2008-11-10 14:05:00,27.81,27.92,27.8,27.87,21900.0,21.4686,21.5535,21.4609,21.5149,21900.0
2008-11-10 14:10:00,27.87,27.88,27.74,27.77,12100.0,21.5149,21.5226,21.4146,21.4377,12100.0
2008-11-10 14:15:00,27.77,27.83,27.63,27.66,18900.0,21.4377,21.4841,21.3297,21.3528,18900.0
2008-11-10 14:20:00,27.72,27.72,27.56,27.59,33900.0,21.3991,21.3991,21.2756,21.2988,33900.0
2008-11-10 14:25:00,27.6,27.66,27.54,27.58,16700.0,21.3065,21.3528,21.2602,21.2911,16700.0
2008-11-10 14:30:00,27.58,27.6,27.41,27.44,27800.0,21.2911,21.3065,21.1598,21.183,27800.0
2008-11-10 14:35:00,27.45,27.55,27.45,27.48,31100.0,21.1907,21.2679,21.1907,21.2139,31100.0
2008-11-10 14:40:00,27.61,27.63,27.59,27.62,15600.0,21.3142,21.3297,21.2988,21.3219,15600.0
2008-11-10 14:45:00,27.62,27.64,27.36,27.36,20300.0,21.3219,21.3374,21.1212,21.1212,20300.0
2008-11-10 14:50:00,27.36,27.48,27.33,27.48,48600.0,21.1212,21.2139,21.0981,21.2139,48600.0
2008-11-10 14:55:00,27.47,27.54,27.41,27.42,28600.0,21.2061,21.2602,21.1598,21.1675,28600.0
2008-11-10 15:00:00,27.42,27.45,27.22,27.45,36400.0,21.1675,21.1907,21.0131,21.1907,36400.0
2008-11-10 15:05:00,27.47,27.55,27.35,27.42,61300.0,21.2061,21.2679,21.1135,21.1675,61300.0
2008-11-10 15:10:00,27.39,27.48,27.36,27.48,49200.0,21.1444,21.2139,21.1212,21.2139,49200.0
2008-11-10 15:15:00,27.48,27.56,27.29,27.36,42600.0,21.2139,21.2756,21.0672,21.1212,42600.0
2008-11-10 15:20:00,27.34,27.38,27.14,27.21,54100.0,21.1058,21.1367,20.9514,21.0054,54100.0
2008-11-10 15:25:00,27.22,27.27,27.09,27.11,58000.0,21.0131,21.0517,20.9128,20.9282,58000.0
2008-11-10 15:30:00,27.09,27.32,27.08,27.19,46300.0,20.9128,21.0903,20.9051,20.99,46300.0
2008-11-10 15:35:00,27.21,27.27,27.11,27.16,90800.0,21.0054,21.0517,20.9282,20.9668,90800.0
2008-11-10 15:40:00,27.14,27.47,27.14,27.46,95800.0,20.9514,21.2061,20.9514,21.1984,95800.0
2008-11-10 15:45:00,27.48,27.48,27.26,27.38,76400.0,21.2139,21.2139,21.044,21.1367,76400.0
2008-11-10 15:50:00,27.38,27.62,27.38,27.38,108800.0,21.1367,21.3219,21.1367,21.1367,108800.0
2008-11-10 15:55:00,27.4,27.69,27.38,27.68,169200.0,21.1521,21.376,21.1367,21.3683,169200.0
2008-11-11 09:30:00,26.91,27.04,26.81,26.85,145200.0,20.7738,20.8742,20.6966,20.7275,145200.0
2008-11-11 09:35:00,26.86,26.9,26.76,26.82,82200.0,20.7352,20.7661,20.658,20.7044,82200.0
2008-11-11 09:40:00,26.82,26.84,26.72,26.75,136800.0,20.7044,20.7198,20.6272,20.6503,136800.0
2008-11-11 09:45:00,26.74,26.8,26.57,26.58,88800.0,20.6426,20.6889,20.5114,20.5191,88800.0
2008-11-11 09:50:00,26.58,26.59,26.46,26.55,86700.0,20.5191,20.5268,20.4264,20.4959,86700.0
2008-11-11 09:55:00,26.55,26.59,26.38,26.48,85600.0,20.4959,20.5268,20.3647,20.4419,85600.0
2008-11-11 10:00:00,26.48,26.55,26.38,26.55,59700.0,20.4419,20.4959,20.3647,20.4959,59700.0
2008-11-11 10:05:00,26.51,26.53,26.42,26.49,43000.0,20.465,20.4805,20.3956,20.4496,43000.0
2008-11-11 10:10:00,26.49,26.61,26.48,26.6,67200.0,20.4496,20.5422,20.4419,20.5345,67200.0
2008-11-11 10:15:00,26.6,26.61,26.49,26.56,63800.0,20.5345,20.5422,20.4496,20.5036,63800.0
2008-11-11 10:20:00,26.6,26.66,26.54,26.66,37100.0,20.5345,20.5808,20.4882,20.5808,37100.0
2008-11-11 10:25:00,26.67,26.77,26.65,26.7,106200.0,20.5886,20.6658,20.5731,20.6117,106200.0
2008-11-11 10:30:00,26.7,26.79,26.65,26.73,46000.0,20.6117,20.6812,20.5731,20.6349,46000.0
2008-11-11 10:35:00,26.73,26.76,26.65,26.65,29200.0,20.6349,20.658,20.5731,20.5731,29200.0
2008-11-11 10:40:00,26.65,26.66,26.53,26.55,59400.0,20.5731,20.5808,20.4805,20.4959,59400.0
2008-11-11 10:45:00,26.55,26.56,26.46,26.52,39700.0,20.4959,20.5036,20.4264,20.4728,39700.0
2008-11-11 10:50:00,26.55,26.63,26.54,26.56,49600.0,20.4959,20.5577,20.4882,20.5036,49600.0
2008-11-11 10:55:00,26.54,26.55,26.35,26.36,35200.0,20.4882,20.4959,20.3415,20.3492,35200.0
2008-11-11 11:00:00,26.38,26.4,26.28,26.3,40900.0,20.3647,20.3801,20.2875,20.3029,40900.0
2008-11-11 11:05:00,26.28,26.35,26.25,26.3,61300.0,20.2875,20.3415,20.2643,20.3029,61300.0
2008-11-11 11:10:00,26.3,26.37,26.29,26.34,58100.0,20.3029,20.357,20.2952,20.3338,58100.0
2008-11-11 11:15:00,26.33,26.43,26.31,26.33,70200.0,20.3261,20.4033,20.3106,20.3261,70200.0
2008-11-11 11:20:00,26.35,26.45,26.35,26.38,37300.0,20.3415,20.4187,20.3415,20.3647,37300.0
2008-11-11 11:25:00,26.38,26.39,26.3,26.3,41700.0,20.3647,20.3724,20.3029,20.3029,41700.0
2008-11-11 11:30:00,26.29,26.33,26.15,26.17,40100.0,20.2952,20.3261,20.1871,20.2026,40100.0
2008-11-11 11:35:00,26.16,26.25,26.16,26.25,47200.0,20.1949,20.2643,20.1949,20.2643,47200.0
2008-11-11 11:40:00,26.23,26.33,26.23,26.31,52500.0,20.2489,20.3261,20.2489,20.3106,52500.0
2008-11-11 11:45:00,26.33,26.41,26.33,26.36,23400.0,20.3261,20.3878,20.3261,20.3492,23400.0
2008-11-11 11:50:00,26.35,26.37,26.3,26.36,17500.0,20.3415,20.357,20.3029,20.3492,17500.0
2008-11-11 11:55:00,26.35,26.35,26.25,26.29,19900.0,20.3415,20.3415,20.2643,20.2952,19900.0
2008-11-11 12:00:00,26.27,26.32,26.2,26.32,19100.0,20.2798,20.3184,20.2257,20.3184,19100.0
2008-11-11 12:05:00,26.34,26.38,26.17,26.2,47500.0,20.3338,20.3647,20.2026,20.2257,47500.0
2008-11-11 12:10:00,26.19,26.24,26.17,26.19,20900.0,20.218,20.2566,20.2026,20.218,20900.0
2008-11-11 12:15:00,26.2,26.25,26.16,26.16,14300.0,20.2257,20.2643,20.1949,20.1949,14300.0
2008-11-11 12:20:00,26.17,26.2,26.07,26.07,13000.0,20.2026,20.2257,20.1254,20.1254,13000.0
2008-11-11 12:25:00,26.08,26.13,26.04,26.11,18800.0,20.1331,20.1717,20.1022,20.1563,18800.0
2008-11-11 12:30:00,26.11,26.19,26.11,26.18,9300.0,20.1563,20.218,20.1563,20.2103,9300.0
2008-11-11 12:35:00,26.18,26.19,26.11,26.17,15700.0,20.2103,20.218,20.1563,20.2026,15700.0
2008-11-11 12:40:00,26.19,26.23,26.14,26.16,10100.0,20.218,20.2489,20.1794,20.1949,10100.0
2008-11-11 12:45:00,26.16,26.2,26.12,26.12,7700.0,20.1949,20.2257,20.164,20.164,7700.0
2008-11-11 12:50:00,26.1,26.2,26.03,26.19,22200.0,20.1485,20.2257,20.0945,20.218,22200.0
2008-11-11 12:55:00,26.19,26.25,26.17,26.25,12300.0,20.218,20.2643,20.2026,20.2643,12300.0
2008-11-11 13:00:00,26.25,26.33,26.22,26.26,22400.0,20.2643,20.3261,20.2412,20.2721,22400.0
2008-11-11 13:05:00,26.27,26.3,26.1,26.22,102400.0,20.2798,20.3029,20.1485,20.2412,102400.0
2008-11-11 13:10:00,26.21,26.32,26.18,26.28,75500.0,20.2335,20.3184,20.2103,20.2875,75500.0
2008-11-11 13:15:00,26.28,26.34,26.28,26.33,35900.0,20.2875,20.3338,20.2875,20.3261,35900.0
2008-11-11 13:20:00,26.34,26.34,26.16,26.16,24600.0,20.3338,20.3338,20.1949,20.1949,24600.0
2008-11-11 13:25:00,26.17,26.21,26.13,26.17,14300.0,20.2026,20.2335,20.1717,20.2026,14300.0
2008-11-11 13:30:00,26.23,26.24,26.09,26.1,16800.0,20.2489,20.2566,20.1408,20.1485,16800.0
2008-11-11 13:35:00,26.13,26.15,26.09,26.11,8300.0,20.1717,20.1871,20.1408,20.1563,8300.0
2008-11-11 13:40:00,26.11,26.17,26.11,26.16,14500.0,20.1563,20.2026,20.1563,20.1949,14500.0
2008-11-11 13:45:00,26.17,26.3,26.17,26.23,25900.0,20.2026,20.3029,20.2026,20.2489,25900.0
2008-11-11 13:50:00,26.23,26.54,26.21,26.54,50400.0,20.2489,20.4882,20.2335,20.4882,50400.0
2008-11-11 13:55:00,26.54,26.59,26.43,26.59,30300.0,20.4882,20.5268,20.4033,20.5268,30300.0
2008-11-11 14:00:00,26.59,26.81,26.57,26.62,68200.0,20.5268,20.6966,20.5114,20.55,68200.0
2008-11-11 14:05:00,26.61,26.71,26.46,26.56,41800.0,20.5422,20.6194,20.4264,20.5036,41800.0
2008-11-11 14:10:00,26.56,26.68,26.5,26.65,34600.0,20.5036,20.5963,20.4573,20.5731,34600.0
2008-11-11 14:15:00,26.66,26.92,26.64,26.79,97200.0,20.5808,20.7816,20.5654,20.6812,97200.0
2008-11-11 14:20:00,26.78,27.03,26.78,26.94,132300.0,20.6735,20.8665,20.6735,20.797,132300.0
2008-11-11 14:25:00,26.92,27.25,26.92,27.2,104900.0,20.7816,21.0363,20.7816,20.9977,104900.0
2008-11-11 14:30:00,27.2,27.31,27.13,27.3,103400.0,20.9977,21.0826,20.9437,21.0749,103400.0
2008-11-11 14:35:00,27.3,27.3,27.0,27.01,69000.0,21.0749,21.0749,20.8433,20.851,69000.0
2008-11-11 14:40:00,27.0,27.01,26.81,26.82,86500.0,20.8433,20.851,20.6966,20.7044,86500.0
2008-11-11 14:45:00,26.82,26.89,26.67,26.68,77700.0,20.7044,20.7584,20.5886,20.5963,77700.0
2008-11-11 14:50:00,26.68,26.68,26.38,26.47,118600.0,20.5963,20.5963,20.3647,20.4342,118600.0
2008-11-11 14:55:00,26.51,26.56,26.44,26.45,28300.0,20.465,20.5036,20.411,20.4187,28300.0
2008-11-11 15:00:00,26.44,26.49,26.35,26.43,57800.0,20.411,20.4496,20.3415,20.4033,57800.0
2008-11-11 15:05:00,26.45,26.73,26.45,26.6,61100.0,20.4187,20.6349,20.4187,20.5345,61100.0
2008-11-11 15:10:00,26.56,26.74,26.52,26.74,48100.0,20.5036,20.6426,20.4728,20.6426,48100.0
2008-11-11 15:15:00,26.73,26.91,26.55,26.9,69000.0,20.6349,20.7738,20.4959,20.7661,69000.0
2008-11-11 15:20:00,26.91,26.91,26.67,26.74,31100.0,20.7738,20.7738,20.5886,20.6426,31100.0
2008-11-11 15:25:00,26.78,26.78,26.62,26.68,39500.0,20.6735,20.6735,20.55,20.5963,39500.0
2008-11-11 15:30:00,26.68,26.68,26.28,26.34,60600.0,20.5963,20.5963,20.2875,20.3338,60600.0
2008-11-11 15:35:00,26.35,26.49,26.22,26.23,49700.0,20.3415,20.4496,20.2412,20.2489,49700.0
2008-11-11 15:40:00,26.22,26.47,26.16,26.33,144500.0,20.2412,20.4342,20.1949,20.3261,144500.0
2008-11-11 15:45:00,26.33,26.61,26.33,26.61,99600.0,20.3261,20.5422,20.3261,20.5422,99600.0
2008-11-11 15:50:00,26.62,26.67,26.4,26.43,114200.0,20.55,20.5886,20.3801,20.4033,114200.0
2008-11-11 15:55:00,26.43,26.63,26.35,26.43,136000.0,20.4033,20.5577,20.3415,20.4033,136000.0
2008-11-12 09:30:00,26.03,26.15,25.89,25.98,87200.0,20.0945,20.1871,19.9864,20.0559,87200.0
2008-11-12 09:35:00,25.97,26.05,25.86,25.96,72700.0,20.0482,20.1099,19.9633,20.0405,72700.0
2008-11-12 09:40:00,25.96,26.02,25.75,25.79,109800.0,20.0405,20.0868,19.8783,19.9092,109800.0
2008-11-12 09:45:00,25.79,25.85,25.72,25.8,43400.0,19.9092,19.9555,19.8552,19.9169,43400.0
2008-11-12 09:50:00,25.8,26.17,25.8,26.13,162700.0,19.9169,20.2026,19.9169,20.1717,162700.0
2008-11-12 09:55:00,26.12,26.25,25.94,25.95,343800.0,20.164,20.2643,20.025,20.0327,343800.0
2008-11-12 10:00:00,25.95,26.05,25.91,26.02,147000.0,20.0327,20.1099,20.0019,20.0868,147000.0
2008-11-12 10:05:00,26.01,26.03,25.76,25.77,203300.0,20.0791,20.0945,19.8861,19.8938,203300.0
2008-11-12 10:10:00,25.76,25.91,25.76,25.86,52300.0,19.8861,20.0019,19.8861,19.9633,52300.0
2008-11-12 10:15:00,25.83,25.88,25.72,25.75,205800.0,19.9401,19.9787,19.8552,19.8783,205800.0
2008-11-12 10:20:00,25.76,25.76,25.66,25.74,53200.0,19.8861,19.8861,19.8089,19.8706,53200.0
2008-11-12 10:25:00,25.75,25.78,25.58,25.58,46500.0,19.8783,19.9015,19.7471,19.7471,46500.0
2008-11-12 10:30:00,25.57,25.65,25.42,25.43,97200.0,19.7394,19.8011,19.6236,19.6313,97200.0
2008-11-12 10:35:00,25.46,25.46,25.27,25.29,77400.0,19.6545,19.6545,19.5078,19.5232,77400.0
2008-11-12 10:40:00,25.31,25.39,25.28,25.39,54600.0,19.5387,19.6004,19.5155,19.6004,54600.0
2008-11-12 10:45:00,25.39,25.39,25.28,25.33,133800.0,19.6004,19.6004,19.5155,19.5541,133800.0
2008-11-12 10:50:00,25.32,25.5,25.31,25.42,85800.0,19.5464,19.6853,19.5387,19.6236,85800.0
2008-11-12 10:55:00,25.42,25.61,25.42,25.59,187800.0,19.6236,19.7703,19.6236,19.7548,187800.0
2008-11-12 11:00:00,25.59,25.61,25.49,25.53,86000.0,19.7548,19.7703,19.6776,19.7085,86000.0
2008-11-12 11:05:00,25.52,25.52,25.4,25.45,76400.0,19.7008,19.7008,19.6082,19.6468,76400.0
2008-11-12 11:10:00,25.5,25.5,25.29,25.39,171900.0,19.6853,19.6853,19.5232,19.6004,171900.0
2008-11-12 11:15:00,25.4,25.47,25.35,25.47,170000.0,19.6082,19.6622,19.5696,19.6622,170000.0
2008-11-12 11:20:00,25.47,25.51,25.42,25.49,42500.0,19.6622,19.6931,19.6236,19.6776,42500.0
2008-11-12 11:25:00,25.47,25.63,25.45,25.45,92100.0,19.6622,19.7857,19.6468,19.6468,92100.0
2008-11-12 11:30:00,25.48,25.51,25.38,25.46,36200.0,19.6699,19.6931,19.5927,19.6545,36200.0
2008-11-12 11:35:00,25.47,25.55,25.41,25.48,40500.0,19.6622,19.7239,19.6159,19.6699,40500.0
2008-11-12 11:40:00,25.45,25.51,25.43,25.47,14300.0,19.6468,19.6931,19.6313,19.6622,14300.0
2008-11-12 11:45:00,25.4,25.4,25.32,25.35,24500.0,19.6082,19.6082,19.5464,19.5696,24500.0
2008-11-12 11:50:00,25.35,25.48,25.35,25.48,42100.0,19.5696,19.6699,19.5696,19.6699,42100.0
2008-11-12 11:55:00,25.48,25.61,25.44,25.55,40500.0,19.6699,19.7703,19.639,19.7239,40500.0
2008-11-12 12:00:00,25.58,25.58,25.47,25.56,45300.0,19.7471,19.7471,19.6622,19.7317,45300.0
2008-11-12 12:05:00,25.56,25.56,25.43,25.47,37600.0,19.7317,19.7317,19.6313,19.6622,37600.0
2008-11-12 12:10:00,25.45,25.47,25.43,25.44,16400.0,19.6468,19.6622,19.6313,19.639,16400.0
2008-11-12 12:15:00,25.43,25.46,25.38,25.44,16300.0,19.6313,19.6545,19.5927,19.639,16300.0
2008-11-12 12:20:00,25.42,25.54,25.41,25.52,25700.0,19.6236,19.7162,19.6159,19.7008,25700.0
2008-11-12 12:25:00,25.51,25.57,25.51,25.52,23100.0,19.6931,19.7394,19.6931,19.7008,23100.0
2008-11-12 12:30:00,25.54,25.58,25.5,25.5,10400.0,19.7162,19.7471,19.6853,19.6853,10400.0
2008-11-12 12:35:00,25.52,25.65,25.5,25.62,23300.0,19.7008,19.8011,19.6853,19.778,23300.0
2008-11-12 12:40:00,25.61,25.61,25.52,25.52,31400.0,19.7703,19.7703,19.7008,19.7008,31400.0
2008-11-12 12:45:00,25.52,25.55,25.52,25.52,6700.0,19.7008,19.7239,19.7008,19.7008,6700.0
2008-11-12 12:50:00,25.51,25.58,25.5,25.51,15600.0,19.6931,19.7471,19.6853,19.6931,15600.0
2008-11-12 12:55:00,25.54,25.63,25.54,25.61,10200.0,19.7162,19.7857,19.7162,19.7703,10200.0
2008-11-12 13:00:00,25.61,25.65,25.55,25.56,15800.0,19.7703,19.8011,19.7239,19.7317,15800.0
2008-11-12 13:05:00,25.56,25.59,25.51,25.59,11600.0,19.7317,19.7548,19.6931,19.7548,11600.0
2008-11-12 13:10:00,25.58,25.61,25.45,25.45,55300.0,19.7471,19.7703,19.6468,19.6468,55300.0
2008-11-12 13:15:00,25.45,25.45,25.35,25.39,57200.0,19.6468,19.6468,19.5696,19.6004,57200.0
2008-11-12 13:20:00,25.39,25.41,25.35,25.4,24900.0,19.6004,19.6159,19.5696,19.6082,24900.0
2008-11-12 13:25:00,25.4,25.46,25.39,25.43,21400.0,19.6082,19.6545,19.6004,19.6313,21400.0
2008-11-12 13:30:00,25.43,25.44,25.32,25.34,28800.0,19.6313,19.639,19.5464,19.5618,28800.0
2008-11-12 13:35:00,25.33,25.38,25.3,25.35,18500.0,19.5541,19.5927,19.531,19.5696,18500.0
2008-11-12 13:40:00,25.32,25.42,25.32,25.42,13200.0,19.5464,19.6236,19.5464,19.6236,13200.0
2008-11-12 13:45:00,25.42,25.42,25.32,25.33,4500.0,19.6236,19.6236,19.5464,19.5541,4500.0
2008-11-12 13:50:00,25.36,25.36,25.21,25.22,35200.0,19.5773,19.5773,19.4615,19.4692,35200.0
2008-11-12 13:55:00,25.19,25.21,25.15,25.2,20500.0,19.446,19.4615,19.4152,19.4538,20500.0
2008-11-12 14:00:00,25.21,25.22,25.14,25.15,66000.0,19.4615,19.4692,19.4074,19.4152,66000.0
2008-11-12 14:05:00,25.14,25.15,25.04,25.05,128600.0,19.4074,19.4152,19.3302,19.338,128600.0
2008-11-12 14:10:00,25.05,25.11,25.04,25.06,51800.0,19.338,19.3843,19.3302,19.3457,51800.0
2008-11-12 14:15:00,25.06,25.12,25.04,25.07,74300.0,19.3457,19.392,19.3302,19.3534,74300.0
2008-11-12 14:20:00,25.05,25.13,25.05,25.13,58900.0,19.338,19.3997,19.338,19.3997,58900.0
2008-11-12 14:25:00,25.13,25.22,25.1,25.2,47700.0,19.3997,19.4692,19.3766,19.4538,47700.0
2008-11-12 14:30:00,25.19,25.3,25.17,25.29,115700.0,19.446,19.531,19.4306,19.5232,115700.0
2008-11-12 14:35:00,25.28,25.33,25.16,25.19,45800.0,19.5155,19.5541,19.4229,19.446,45800.0
2008-11-12 14:40:00,25.19,25.24,25.13,25.23,43400.0,19.446,19.4846,19.3997,19.4769,43400.0
2008-11-12 14:45:00,25.25,25.39,25.25,25.26,85100.0,19.4924,19.6004,19.4924,19.5001,85100.0
2008-11-12 14:50:00,25.26,25.3,25.1,25.14,201400.0,19.5001,19.531,19.3766,19.4074,201400.0
2008-11-12 14:55:00,25.14,25.16,25.01,25.01,34900.0,19.4074,19.4229,19.3071,19.3071,34900.0
2008-11-12 15:00:00,25.02,25.04,24.93,24.93,84600.0,19.3148,19.3302,19.2453,19.2453,84600.0
2008-11-12 15:05:00,24.95,25.0,24.9,24.9,47500.0,19.2608,19.2994,19.2222,19.2222,47500.0
2008-11-12 15:10:00,24.88,25.0,24.87,24.91,103600.0,19.2067,19.2994,19.199,19.2299,103600.0
2008-11-12 15:15:00,24.91,25.07,24.83,25.06,201700.0,19.2299,19.3534,19.1681,19.3457,201700.0
2008-11-12 15:20:00,25.06,25.1,24.81,24.81,184000.0,19.3457,19.3766,19.1527,19.1527,184000.0
2008-11-12 15:25:00,24.82,24.93,24.78,24.85,184700.0,19.1604,19.2453,19.1295,19.1836,184700.0
2008-11-12 15:30:00,24.86,25.06,24.79,25.01,161300.0,19.1913,19.3457,19.1372,19.3071,161300.0
2008-11-12 15:35:00,25.01,25.08,24.88,24.92,114600.0,19.3071,19.3611,19.2067,19.2376,114600.0
2008-11-12 15:40:00,24.86,25.04,24.75,25.04,383200.0,19.1913,19.3302,19.1064,19.3302,383200.0
2008-11-12 15:45:00,25.06,25.08,24.85,24.91,336000.0,19.3457,19.3611,19.1836,19.2299,336000.0
2008-11-12 15:50:00,24.91,24.91,24.66,24.78,380900.0,19.2299,19.2299,19.0369,19.1295,380900.0
2008-11-12 15:55:00,24.78,25.13,24.7,25.04,317900.0,19.1295,19.3997,19.0678,19.3302,317900.0
2008-11-13 09:30:00,25.23,25.6,25.23,25.49,63600.0,19.4769,19.7625,19.4769,19.6776,63600.0
2008-11-13 09:35:00,25.49,25.54,25.43,25.53,215700.0,19.6776,19.7162,19.6313,19.7085,215700.0
2008-11-13 09:40:00,25.51,25.54,25.38,25.38,88400.0,19.6931,19.7162,19.5927,19.5927,88400.0
2008-11-13 09:45:00,25.42,25.44,25.14,25.17,108600.0,19.6236,19.639,19.4074,19.4306,108600.0
2008-11-13 09:50:00,25.17,25.25,25.1,25.18,101500.0,19.4306,19.4924,19.3766,19.4383,101500.0
2008-11-13 09:55:00,25.22,25.25,25.15,25.2,131800.0,19.4692,19.4924,19.4152,19.4538,131800.0
2008-11-13 10:00:00,25.16,25.44,25.16,25.39,106200.0,19.4229,19.639,19.4229,19.6004,106200.0
2008-11-13 10:05:00,25.39,25.48,25.36,25.4,177500.0,19.6004,19.6699,19.5773,19.6082,177500.0
2008-11-13 10:10:00,25.43,25.69,25.43,25.53,144500.0,19.6313,19.832,19.6313,19.7085,144500.0
2008-11-13 10:15:00,25.52,25.72,25.34,25.53,402200.0,19.7008,19.8552,19.5618,19.7085,402200.0
2008-11-13 10:20:00,25.52,25.72,25.5,25.55,97200.0,19.7008,19.8552,19.6853,19.7239,97200.0
2008-11-13 10:25:00,25.59,25.69,25.55,25.58,91200.0,19.7548,19.832,19.7239,19.7471,91200.0
2008-11-13 10:30:00,25.59,25.73,25.58,25.66,124600.0,19.7548,19.8629,19.7471,19.8089,124600.0
2008-11-13 10:35:00,25.66,25.7,25.56,25.56,152200.0,19.8089,19.8397,19.7317,19.7317,152200.0
2008-11-13 10:40:00,25.59,25.6,25.44,25.46,81400.0,19.7548,19.7625,19.639,19.6545,81400.0
2008-11-13 10:45:00,25.44,25.45,25.25,25.25,51200.0,19.639,19.6468,19.4924,19.4924,51200.0
2008-11-13 10:50:00,25.25,25.37,25.21,25.37,80800.0,19.4924,19.585,19.4615,19.585,80800.0
2008-11-13 10:55:00,25.36,25.45,25.32,25.45,79900.0,19.5773,19.6468,19.5464,19.6468,79900.0
2008-11-13 11:00:00,25.42,25.45,25.29,25.4,86300.0,19.6236,19.6468,19.5232,19.6082,86300.0
2008-11-13 11:05:00,25.39,25.39,25.15,25.17,59500.0,19.6004,19.6004,19.4152,19.4306,59500.0
2008-11-13 11:10:00,25.16,25.22,25.04,25.19,100300.0,19.4229,19.4692,19.3302,19.446,100300.0
2008-11-13 11:15:00,25.2,25.22,25.13,25.16,70500.0,19.4538,19.4692,19.3997,19.4229,70500.0
2008-11-13 11:20:00,25.17,25.21,25.06,25.14,73700.0,19.4306,19.4615,19.3457,19.4074,73700.0
2008-11-13 11:25:00,25.15,25.33,25.14,25.33,51800.0,19.4152,19.5541,19.4074,19.5541,51800.0
2008-11-13 11:30:00,25.33,25.35,25.21,25.21,19300.0,19.5541,19.5696,19.4615,19.4615,19300.0
2008-11-13 11:35:00,25.21,25.3,25.14,25.16,53500.0,19.4615,19.531,19.4074,19.4229,53500.0
2008-11-13 11:40:00,25.18,25.27,25.07,25.09,205700.0,19.4383,19.5078,19.3534,19.3688,205700.0
2008-11-13 11:45:00,25.08,25.2,25.05,25.14,53000.0,19.3611,19.4538,19.338,19.4074,53000.0
2008-11-13 11:50:00,25.12,25.23,25.04,25.08,66600.0,19.392,19.4769,19.3302,19.3611,66600.0
2008-11-13 11:55:00,25.08,25.13,25.01,25.03,75700.0,19.3611,19.3997,19.3071,19.3225,75700.0
2008-11-13 12:00:00,25.03,25.09,24.98,25.02,67400.0,19.3225,19.3688,19.2839,19.3148,67400.0
2008-11-13 12:05:00,25.01,25.05,24.93,25.02,73900.0,19.3071,19.338,19.2453,19.3148,73900.0
2008-11-13 12:10:00,25.0,25.03,24.96,24.98,69700.0,19.2994,19.3225,19.2685,19.2839,69700.0
2008-11-13 12:15:00,24.92,24.92,24.75,24.77,74400.0,19.2376,19.2376,19.1064,19.1218,74400.0
2008-11-13 12:20:00,24.78,24.83,24.71,24.81,140300.0,19.1295,19.1681,19.0755,19.1527,140300.0
2008-11-13 12:25:00,24.82,24.82,24.68,24.68,60300.0,19.1604,19.1604,19.0523,19.0523,60300.0
2008-11-13 12:30:00,24.68,24.72,24.64,24.7,73400.0,19.0523,19.0832,19.0215,19.0678,73400.0
2008-11-13 12:35:00,24.71,24.82,24.7,24.81,46100.0,19.0755,19.1604,19.0678,19.1527,46100.0
2008-11-13 12:40:00,24.82,24.86,24.77,24.77,13000.0,19.1604,19.1913,19.1218,19.1218,13000.0
2008-11-13 12:45:00,24.78,24.82,24.49,24.49,48600.0,19.1295,19.1604,18.9057,18.9057,48600.0
2008-11-13 12:50:00,24.48,24.51,24.25,24.33,132900.0,18.8979,18.9211,18.7204,18.7821,132900.0
2008-11-13 12:55:00,24.34,24.34,24.0,24.0,147300.0,18.7899,18.7899,18.5274,18.5274,147300.0
2008-11-13 13:00:00,24.0,24.19,24.0,24.05,112000.0,18.5274,18.6741,18.5274,18.566,112000.0
2008-11-13 13:05:00,24.1,24.4,24.01,24.36,134300.0,18.6046,18.8362,18.5351,18.8053,134300.0
2008-11-13 13:10:00,24.4,24.49,24.33,24.48,73400.0,18.8362,18.9057,18.7821,18.8979,73400.0
2008-11-13 13:15:00,24.38,24.77,24.38,24.6,226800.0,18.8207,19.1218,18.8207,18.9906,226800.0
2008-11-13 13:20:00,24.6,24.65,24.5,24.54,69400.0,18.9906,19.0292,18.9134,18.9443,69400.0
2008-11-13 13:25:00,24.52,24.74,24.5,24.74,116200.0,18.9288,19.0986,18.9134,19.0986,116200.0
2008-11-13 13:30:00,24.77,24.98,24.74,24.86,121500.0,19.1218,19.2839,19.0986,19.1913,121500.0
2008-11-13 13:35:00,24.86,25.18,24.8,25.08,146000.0,19.1913,19.4383,19.145,19.3611,146000.0
2008-11-13 13:40:00,25.1,25.28,24.93,25.27,121100.0,19.3766,19.5155,19.2453,19.5078,121100.0
2008-11-13 13:45:00,25.27,25.4,24.89,24.94,187800.0,19.5078,19.6082,19.2144,19.253,187800.0
2008-11-13 13:50:00,24.94,25.46,24.9,25.37,228600.0,19.253,19.6545,19.2222,19.585,228600.0
2008-11-13 13:55:00,25.37,25.41,25.05,25.06,178600.0,19.585,19.6159,19.338,19.3457,178600.0
2008-11-13 14:00:00,25.06,25.28,25.04,25.16,96700.0,19.3457,19.5155,19.3302,19.4229,96700.0
2008-11-13 14:05:00,25.15,25.36,25.04,25.26,88300.0,19.4152,19.5773,19.3302,19.5001,88300.0
2008-11-13 14:10:00,25.27,25.47,25.27,25.34,154200.0,19.5078,19.6622,19.5078,19.5618,154200.0
2008-11-13 14:15:00,25.34,25.54,25.3,25.3,153700.0,19.5618,19.7162,19.531,19.531,153700.0
2008-11-13 14:20:00,25.28,25.69,25.28,25.69,188700.0,19.5155,19.832,19.5155,19.832,188700.0
2008-11-13 14:25:00,25.68,25.96,25.56,25.81,190700.0,19.8243,20.0405,19.7317,19.9247,190700.0
2008-11-13 14:30:00,25.78,25.93,25.67,25.67,173800.0,19.9015,20.0173,19.8166,19.8166,173800.0
2008-11-13 14:35:00,25.66,26.06,25.64,25.97,158600.0,19.8089,20.1177,19.7934,20.0482,158600.0
2008-11-13 14:40:00,26.02,26.08,25.89,25.96,163800.0,20.0868,20.1331,19.9864,20.0405,163800.0
2008-11-13 14:45:00,25.98,26.28,25.97,26.2,187200.0,20.0559,20.2875,20.0482,20.2257,187200.0
2008-11-13 14:50:00,26.21,26.4,26.0,26.0,204000.0,20.2335,20.3801,20.0713,20.0713,204000.0
2008-11-13 14:55:00,25.98,26.21,25.98,25.98,133200.0,20.0559,20.2335,20.0559,20.0559,133200.0
2008-11-13 15:00:00,25.98,26.13,25.84,25.91,394500.0,20.0559,20.1717,19.9478,20.0019,394500.0
2008-11-13 15:05:00,25.91,25.97,25.63,25.68,127000.0,20.0019,20.0482,19.7857,19.8243,127000.0
2008-11-13 15:10:00,25.68,26.1,25.68,26.02,258800.0,19.8243,20.1485,19.8243,20.0868,258800.0
2008-11-13 15:15:00,26.01,26.3,25.86,26.25,185100.0,20.0791,20.3029,19.9633,20.2643,185100.0
2008-11-13 15:20:00,26.24,26.59,26.15,26.47,373300.0,20.2566,20.5268,20.1871,20.4342,373300.0
2008-11-13 15:25:00,26.52,26.89,26.51,26.88,459100.0,20.4728,20.7584,20.465,20.7507,459100.0
2008-11-13 15:30:00,26.9,27.09,26.82,27.07,415700.0,20.7661,20.9128,20.7044,20.8973,415700.0
2008-11-13 15:35:00,27.05,27.17,27.02,27.14,257900.0,20.8819,20.9745,20.8588,20.9514,257900.0
2008-11-13 15:40:00,27.14,27.37,27.12,27.3,392500.0,20.9514,21.1289,20.9359,21.0749,392500.0
2008-11-13 15:45:00,27.31,27.41,26.69,27.08,569400.0,21.0826,21.1598,20.604,20.9051,569400.0
2008-11-13 15:50:00,27.08,27.36,27.07,27.36,258700.0,20.9051,21.1212,20.8973,21.1212,258700.0
2008-11-13 15:55:00,27.36,27.45,27.21,27.4,327000.0,21.1212,21.1907,21.0054,21.1521,327000.0
2008-11-14 09:30:00,25.15,25.42,25.11,25.37,158000.0,19.4152,19.6236,19.3843,19.585,158000.0
2008-11-14 09:35:00,25.4,25.56,25.4,25.42,125000.0,19.6082,19.7317,19.6082,19.6236,125000.0
2008-11-14 09:40:00,25.42,25.63,25.38,25.6,121600.0,19.6236,19.7857,19.5927,19.7625,121600.0
2008-11-14 09:45:00,25.6,25.77,25.56,25.62,122100.0,19.7625,19.8938,19.7317,19.778,122100.0
2008-11-14 09:50:00,25.62,25.88,25.61,25.77,34500.0,19.778,19.9787,19.7703,19.8938,34500.0
2008-11-14 09:55:00,25.79,26.03,25.58,25.62,101400.0,19.9092,20.0945,19.7471,19.778,101400.0
2008-11-14 10:00:00,25.63,25.73,25.52,25.59,119900.0,19.7857,19.8629,19.7008,19.7548,119900.0
2008-11-14 10:05:00,25.6,25.61,25.25,25.28,68700.0,19.7625,19.7703,19.4924,19.5155,68700.0
2008-11-14 10:10:00,25.28,25.34,25.23,25.31,137100.0,19.5155,19.5618,19.4769,19.5387,137100.0
2008-11-14 10:15:00,25.31,25.37,25.14,25.16,84900.0,19.5387,19.585,19.4074,19.4229,84900.0
2008-11-14 10:20:00,25.16,25.29,25.1,25.23,157400.0,19.4229,19.5232,19.3766,19.4769,157400.0
2008-11-14 10:25:00,25.2,25.32,25.2,25.22,76800.0,19.4538,19.5464,19.4538,19.4692,76800.0
2008-11-14 10:30:00,25.22,25.22,24.95,25.0,120200.0,19.4692,19.4692,19.2608,19.2994,120200.0
2008-11-14 10:35:00,24.98,25.12,24.92,24.92,80200.0,19.2839,19.392,19.2376,19.2376,80200.0
2008-11-14 10:40:00,24.92,24.97,24.86,24.97,151900.0,19.2376,19.2762,19.1913,19.2762,151900.0
2008-11-14 10:45:00,24.97,25.02,24.84,25.02,104800.0,19.2762,19.3148,19.1758,19.3148,104800.0
2008-11-14 10:50:00,25.06,25.1,24.93,24.98,101500.0,19.3457,19.3766,19.2453,19.2839,101500.0
2008-11-14 10:55:00,24.98,25.02,24.92,24.93,66000.0,19.2839,19.3148,19.2376,19.2453,66000.0
2008-11-14 11:00:00,24.92,24.96,24.78,24.82,70300.0,19.2376,19.2685,19.1295,19.1604,70300.0
2008-11-14 11:05:00,24.81,24.94,24.74,24.88,80900.0,19.1527,19.253,19.0986,19.2067,80900.0
2008-11-14 11:10:00,24.89,25.09,24.86,25.06,58400.0,19.2144,19.3688,19.1913,19.3457,58400.0
2008-11-14 11:15:00,25.06,25.16,25.03,25.09,57100.0,19.3457,19.4229,19.3225,19.3688,57100.0
2008-11-14 11:20:00,25.09,25.09,24.97,25.07,42500.0,19.3688,19.3688,19.2762,19.3534,42500.0
2008-11-14 11:25:00,25.07,25.17,25.04,25.04,66300.0,19.3534,19.4306,19.3302,19.3302,66300.0
2008-11-14 11:30:00,25.02,25.09,24.96,25.09,31900.0,19.3148,19.3688,19.2685,19.3688,31900.0
2008-11-14 11:35:00,25.08,25.12,24.97,24.99,32900.0,19.3611,19.392,19.2762,19.2916,32900.0
2008-11-14 11:40:00,24.99,25.01,24.89,24.97,71900.0,19.2916,19.3071,19.2144,19.2762,71900.0
2008-11-14 11:45:00,24.96,25.12,24.93,25.1,25600.0,19.2685,19.392,19.2453,19.3766,25600.0
2008-11-14 11:50:00,25.1,25.12,24.97,24.99,62600.0,19.3766,19.392,19.2762,19.2916,62600.0
2008-11-14 11:55:00,24.99,25.03,24.78,24.78,55700.0,19.2916,19.3225,19.1295,19.1295,55700.0
2008-11-14 12:00:00,24.78,24.79,24.68,24.68,51100.0,19.1295,19.1372,19.0523,19.0523,51100.0
2008-11-14 12:05:00,24.68,24.68,24.6,24.68,59300.0,19.0523,19.0523,18.9906,19.0523,59300.0
2008-11-14 12:10:00,24.67,24.74,24.61,24.74,35800.0,19.0446,19.0986,18.9983,19.0986,35800.0
2008-11-14 12:15:00,24.72,24.72,24.55,24.59,39400.0,19.0832,19.0832,18.952,18.9829,39400.0
2008-11-14 12:20:00,24.63,24.83,24.63,24.79,46300.0,19.0137,19.1681,19.0137,19.1372,46300.0
2008-11-14 12:25:00,24.78,24.87,24.78,24.8,70700.0,19.1295,19.199,19.1295,19.145,70700.0
2008-11-14 12:30:00,24.81,24.89,24.8,24.81,37700.0,19.1527,19.2144,19.145,19.1527,37700.0
2008-11-14 12:35:00,24.83,25.02,24.82,24.98,41400.0,19.1681,19.3148,19.1604,19.2839,41400.0
2008-11-14 12:40:00,25.0,25.01,24.93,24.97,30200.0,19.2994,19.3071,19.2453,19.2762,30200.0
2008-11-14 12:45:00,24.98,25.16,24.98,25.06,97000.0,19.2839,19.4229,19.2839,19.3457,97000.0
2008-11-14 12:50:00,25.02,25.15,25.0,25.06,29000.0,19.3148,19.4152,19.2994,19.3457,29000.0
2008-11-14 12:55:00,25.06,25.2,25.05,25.11,44800.0,19.3457,19.4538,19.338,19.3843,44800.0
2008-11-14 13:00:00,25.05,25.05,24.85,24.87,51900.0,19.338,19.338,19.1836,19.199,51900.0
2008-11-14 13:05:00,24.83,24.88,24.8,24.85,13700.0,19.1681,19.2067,19.145,19.1836,13700.0
2008-11-14 13:10:00,24.85,24.85,24.71,24.71,21700.0,19.1836,19.1836,19.0755,19.0755,21700.0
2008-11-14 13:15:00,24.7,24.71,24.59,24.65,118300.0,19.0678,19.0755,18.9829,19.0292,118300.0
2008-11-14 13:20:00,24.65,24.76,24.6,24.75,22100.0,19.0292,19.1141,18.9906,19.1064,22100.0
2008-11-14 13:25:00,24.8,25.0,24.8,24.98,31300.0,19.145,19.2994,19.145,19.2839,31300.0
2008-11-14 13:30:00,24.99,25.12,24.97,25.02,36300.0,19.2916,19.392,19.2762,19.3148,36300.0
2008-11-14 13:35:00,25.02,25.07,24.92,25.02,24100.0,19.3148,19.3534,19.2376,19.3148,24100.0
2008-11-14 13:40:00,25.04,25.1,24.92,24.93,32900.0,19.3302,19.3766,19.2376,19.2453,32900.0
2008-11-14 13:45:00,24.91,24.93,24.76,24.93,46700.0,19.2299,19.2453,19.1141,19.2453,46700.0
2008-11-14 13:50:00,24.97,25.08,24.92,24.93,21300.0,19.2762,19.3611,19.2376,19.2453,21300.0
2008-11-14 13:55:00,24.94,25.14,24.8,24.8,59500.0,19.253,19.4074,19.145,19.145,59500.0
2008-11-14 14:00:00,24.81,25.0,24.74,24.86,90500.0,19.1527,19.2994,19.0986,19.1913,90500.0
2008-11-14 14:05:00,24.9,25.1,24.9,25.0,55900.0,19.2222,19.3766,19.2222,19.2994,55900.0
2008-11-14 14:10:00,25.01,25.04,24.87,24.89,128900.0,19.3071,19.3302,19.199,19.2144,128900.0
2008-11-14 14:15:00,24.89,25.3,24.89,25.3,54700.0,19.2144,19.531,19.2144,19.531,54700.0
2008-11-14 14:20:00,25.31,25.34,25.16,25.2,64600.0,19.5387,19.5618,19.4229,19.4538,64600.0
2008-11-14 14:25:00,25.2,25.3,25.13,25.15,80800.0,19.4538,19.531,19.3997,19.4152,80800.0
2008-11-14 14:30:00,25.13,25.17,24.98,25.02,35500.0,19.3997,19.4306,19.2839,19.3148,35500.0
2008-11-14 14:35:00,25.05,25.28,25.02,25.19,41700.0,19.338,19.5155,19.3148,19.446,41700.0
2008-11-14 14:40:00,25.22,25.57,25.22,25.44,102200.0,19.4692,19.7394,19.4692,19.639,102200.0
2008-11-14 14:45:00,25.44,25.47,25.19,25.34,116200.0,19.639,19.6622,19.446,19.5618,116200.0
2008-11-14 14:50:00,25.33,25.43,25.21,25.37,83500.0,19.5541,19.6313,19.4615,19.585,83500.0
2008-11-14 14:55:00,25.38,25.77,25.38,25.77,61800.0,19.5927,19.8938,19.5927,19.8938,61800.0
2008-11-14 15:00:00,25.78,25.86,25.41,25.41,55900.0,19.9015,19.9633,19.6159,19.6159,55900.0
2008-11-14 15:05:00,25.43,25.62,25.29,25.61,97300.0,19.6313,19.778,19.5232,19.7703,97300.0
2008-11-14 15:10:00,25.6,25.65,25.41,25.57,58800.0,19.7625,19.8011,19.6159,19.7394,58800.0
2008-11-14 15:15:00,25.57,25.78,25.27,25.28,101000.0,19.7394,19.9015,19.5078,19.5155,101000.0
2008-11-14 15:20:00,25.28,25.57,25.25,25.5,46100.0,19.5155,19.7394,19.4924,19.6853,46100.0
2008-11-14 15:25:00,25.45,25.51,25.2,25.28,41000.0,19.6468,19.6931,19.4538,19.5155,41000.0
2008-11-14 15:30:00,25.28,25.37,24.9,25.01,44600.0,19.5155,19.585,19.2222,19.3071,44600.0
2008-11-14 15:35:00,25.02,25.25,24.95,25.14,69200.0,19.3148,19.4924,19.2608,19.4074,69200.0
2008-11-14 15:40:00,25.16,25.16,24.73,24.89,78800.0,19.4229,19.4229,19.0909,19.2144,78800.0
2008-11-14 15:45:00,24.88,25.15,24.88,25.03,118600.0,19.2067,19.4152,19.2067,19.3225,118600.0
2008-11-14 15:50:00,25.0,25.1,24.79,24.79,137700.0,19.2994,19.3766,19.1372,19.1372,137700.0
2008-11-14 15:55:00,24.79,25.6,24.6,24.71,298700.0,19.1372,19.7625,18.9906,19.0755,298700.0
2008-11-17 09:30:00,24.5,24.71,24.09,24.15,85100.0,18.9134,19.0755,18.5969,18.6432,85100.0
2008-11-17 09:35:00,24.15,24.33,24.15,24.24,144200.0,18.6432,18.7821,18.6432,18.7127,144200.0
2008-11-17 09:40:00,24.2,24.32,24.05,24.16,247600.0,18.6818,18.7744,18.566,18.6509,247600.0
2008-11-17 09:45:00,24.12,24.43,24.06,24.42,108900.0,18.62,18.8593,18.5737,18.8516,108900.0
2008-11-17 09:50:00,24.4,24.55,24.24,24.48,119200.0,18.8362,18.952,18.7127,18.8979,119200.0
2008-11-17 09:55:00,24.49,24.57,24.46,24.53,50800.0,18.9057,18.9674,18.8825,18.9365,50800.0
2008-11-17 10:00:00,24.5,24.54,24.38,24.43,37900.0,18.9134,18.9443,18.8207,18.8593,37900.0
2008-11-17 10:05:00,24.44,24.51,24.35,24.49,50500.0,18.8671,18.9211,18.7976,18.9057,50500.0
2008-11-17 10:10:00,24.48,24.48,24.29,24.33,51700.0,18.8979,18.8979,18.7513,18.7821,51700.0
2008-11-17 10:15:00,24.32,24.35,24.14,24.14,64600.0,18.7744,18.7976,18.6355,18.6355,64600.0
2008-11-17 10:20:00,24.14,24.23,24.04,24.22,73900.0,18.6355,18.7049,18.5583,18.6972,73900.0
2008-11-17 10:25:00,24.21,24.24,24.13,24.22,63700.0,18.6895,18.7127,18.6277,18.6972,63700.0
2008-11-17 10:30:00,24.2,24.27,24.12,24.26,55100.0,18.6818,18.7358,18.62,18.7281,55100.0
2008-11-17 10:35:00,24.27,24.27,24.17,24.18,82700.0,18.7358,18.7358,18.6586,18.6663,82700.0
2008-11-17 10:40:00,24.16,24.22,24.11,24.2,78700.0,18.6509,18.6972,18.6123,18.6818,78700.0
2008-11-17 10:45:00,24.2,24.23,24.07,24.13,56300.0,18.6818,18.7049,18.5814,18.6277,56300.0
2008-11-17 10:50:00,24.13,24.2,24.07,24.08,36800.0,18.6277,18.6818,18.5814,18.5891,36800.0
2008-11-17 10:55:00,24.06,24.12,24.01,24.08,63200.0,18.5737,18.62,18.5351,18.5891,63200.0
2008-11-17 11:00:00,24.06,24.29,24.06,24.25,170600.0,18.5737,18.7513,18.5737,18.7204,170600.0
2008-11-17 11:05:00,24.27,24.5,24.26,24.28,189700.0,18.7358,18.9134,18.7281,18.7435,189700.0
2008-11-17 11:10:00,24.28,24.43,24.1,24.33,83700.0,18.7435,18.8593,18.6046,18.7821,83700.0
2008-11-17 11:15:00,24.33,24.34,24.1,24.26,60600.0,18.7821,18.7899,18.6046,18.7281,60600.0
2008-11-17 11:20:00,24.26,24.26,24.2,24.21,20700.0,18.7281,18.7281,18.6818,18.6895,20700.0
2008-11-17 11:25:00,24.21,24.25,24.15,24.22,31200.0,18.6895,18.7204,18.6432,18.6972,31200.0
2008-11-17 11:30:00,24.21,24.31,24.19,24.26,44000.0,18.6895,18.7667,18.6741,18.7281,44000.0
2008-11-17 11:35:00,24.26,24.27,24.19,24.27,8700.0,18.7281,18.7358,18.6741,18.7358,8700.0
2008-11-17 11:40:00,24.28,24.28,24.12,24.14,20700.0,18.7435,18.7435,18.62,18.6355,20700.0
2008-11-17 11:45:00,24.19,24.42,24.18,24.41,37200.0,18.6741,18.8516,18.6663,18.8439,37200.0
2008-11-17 11:50:00,24.42,24.65,24.41,24.58,105500.0,18.8516,19.0292,18.8439,18.9751,105500.0
2008-11-17 11:55:00,24.58,24.68,24.55,24.62,53500.0,18.9751,19.0523,18.952,19.006,53500.0
2008-11-17 12:00:00,24.6,24.68,24.53,24.58,32400.0,18.9906,19.0523,18.9365,18.9751,32400.0
2008-11-17 12:05:00,24.58,24.76,24.51,24.76,36700.0,18.9751,19.1141,18.9211,19.1141,36700.0
2008-11-17 12:10:00,24.73,24.8,24.64,24.76,49100.0,19.0909,19.145,19.0215,19.1141,49100.0
2008-11-17 12:15:00,24.76,24.78,24.64,24.75,34200.0,19.1141,19.1295,19.0215,19.1064,34200.0
2008-11-17 12:20:00,24.75,24.83,24.7,24.79,51500.0,19.1064,19.1681,19.0678,19.1372,51500.0
2008-11-17 12:25:00,24.8,24.84,24.7,24.81,16700.0,19.145,19.1758,19.0678,19.1527,16700.0
2008-11-17 12:30:00,24.84,24.9,24.78,24.82,51100.0,19.1758,19.2222,19.1295,19.1604,51100.0
2008-11-17 12:35:00,24.82,24.83,24.57,24.61,54400.0,19.1604,19.1681,18.9674,18.9983,54400.0
2008-11-17 12:40:00,24.59,24.7,24.59,24.7,30600.0,18.9829,19.0678,18.9829,19.0678,30600.0
2008-11-17 12:45:00,24.7,24.9,24.68,24.87,60900.0,19.0678,19.2222,19.0523,19.199,60900.0
2008-11-17 12:50:00,24.87,24.89,24.76,24.76,27900.0,19.199,19.2144,19.1141,19.1141,27900.0
2008-11-17 12:55:00,24.76,24.77,24.63,24.64,28900.0,19.1141,19.1218,19.0137,19.0215,28900.0
2008-11-17 13:00:00,24.63,24.66,24.55,24.57,26700.0,19.0137,19.0369,18.952,18.9674,26700.0
2008-11-17 13:05:00,24.56,24.65,24.53,24.63,79300.0,18.9597,19.0292,18.9365,19.0137,79300.0
2008-11-17 13:10:00,24.64,24.65,24.53,24.63,56800.0,19.0215,19.0292,18.9365,19.0137,56800.0
2008-11-17 13:15:00,24.63,24.64,24.48,24.5,21900.0,19.0137,19.0215,18.8979,18.9134,21900.0
2008-11-17 13:20:00,24.55,24.57,24.47,24.48,28200.0,18.952,18.9674,18.8902,18.8979,28200.0
2008-11-17 13:25:00,24.47,24.66,24.47,24.61,37600.0,18.8902,19.0369,18.8902,18.9983,37600.0
2008-11-17 13:30:00,24.61,24.64,24.52,24.53,56800.0,18.9983,19.0215,18.9288,18.9365,56800.0
2008-11-17 13:35:00,24.52,24.55,24.38,24.48,70200.0,18.9288,18.952,18.8207,18.8979,70200.0
2008-11-17 13:40:00,24.49,24.49,24.39,24.42,77700.0,18.9057,18.9057,18.8285,18.8516,77700.0
2008-11-17 13:45:00,24.42,24.49,24.42,24.46,59500.0,18.8516,18.9057,18.8516,18.8825,59500.0
2008-11-17 13:50:00,24.45,24.62,24.42,24.57,83600.0,18.8748,19.006,18.8516,18.9674,83600.0
2008-11-17 13:55:00,24.57,24.65,24.54,24.54,44600.0,18.9674,19.0292,18.9443,18.9443,44600.0
2008-11-17 14:00:00,24.53,24.57,24.35,24.37,30400.0,18.9365,18.9674,18.7976,18.813,30400.0
2008-11-17 14:05:00,24.37,24.56,24.33,24.53,43700.0,18.813,18.9597,18.7821,18.9365,43700.0
2008-11-17 14:10:00,24.51,24.7,24.48,24.61,47300.0,18.9211,19.0678,18.8979,18.9983,47300.0
2008-11-17 14:15:00,24.61,24.64,24.49,24.55,16000.0,18.9983,19.0215,18.9057,18.952,16000.0
2008-11-17 14:20:00,24.56,24.66,24.5,24.51,68700.0,18.9597,19.0369,18.9134,18.9211,68700.0
2008-11-17 14:25:00,24.5,24.51,24.31,24.36,64200.0,18.9134,18.9211,18.7667,18.8053,64200.0
2008-11-17 14:30:00,24.36,24.47,24.26,24.46,37900.0,18.8053,18.8902,18.7281,18.8825,37900.0
2008-11-17 14:35:00,24.43,24.59,24.35,24.59,31800.0,18.8593,18.9829,18.7976,18.9829,31800.0
2008-11-17 14:40:00,24.52,24.65,24.47,24.63,29300.0,18.9288,19.0292,18.8902,19.0137,29300.0
2008-11-17 14:45:00,24.61,24.61,24.43,24.44,39500.0,18.9983,18.9983,18.8593,18.8671,39500.0
2008-11-17 14:50:00,24.44,24.52,24.37,24.48,24800.0,18.8671,18.9288,18.813,18.8979,24800.0
2008-11-17 14:55:00,24.48,24.57,24.39,24.43,69800.0,18.8979,18.9674,18.8285,18.8593,69800.0
2008-11-17 15:00:00,24.42,24.59,24.32,24.58,31200.0,18.8516,18.9829,18.7744,18.9751,31200.0
2008-11-17 15:05:00,24.58,24.6,24.38,24.5,37300.0,18.9751,18.9906,18.8207,18.9134,37300.0
2008-11-17 15:10:00,24.53,24.57,24.36,24.49,29700.0,18.9365,18.9674,18.8053,18.9057,29700.0
2008-11-17 15:15:00,24.48,24.64,24.48,24.54,56600.0,18.8979,19.0215,18.8979,18.9443,56600.0
2008-11-17 15:20:00,24.54,24.59,24.39,24.43,51900.0,18.9443,18.9829,18.8285,18.8593,51900.0
2008-11-17 15:25:00,24.43,24.53,24.37,24.46,34400.0,18.8593,18.9365,18.813,18.8825,34400.0
2008-11-17 15:30:00,24.43,24.52,24.34,24.34,48700.0,18.8593,18.9288,18.7899,18.7899,48700.0
2008-11-17 15:35:00,24.36,24.45,24.14,24.2,43600.0,18.8053,18.8748,18.6355,18.6818,43600.0
2008-11-17 15:40:00,24.24,24.34,24.16,24.34,100900.0,18.7127,18.7899,18.6509,18.7899,100900.0
2008-11-17 15:45:00,24.35,24.44,24.23,24.27,70300.0,18.7976,18.8671,18.7049,18.7358,70300.0
2008-11-17 15:50:00,24.29,24.37,24.15,24.15,50900.0,18.7513,18.813,18.6432,18.6432,50900.0
2008-11-17 15:55:00,24.14,24.16,24.01,24.07,115800.0,18.6355,18.6509,18.5351,18.5814,115800.0
2008-11-18 09:30:00,23.21,23.43,23.07,23.15,57700.0,17.9175,18.0874,17.8095,17.8712,57700.0
2008-11-18 09:35:00,23.16,23.63,23.16,23.44,70100.0,17.8789,18.2418,17.8789,18.0951,70100.0
2008-11-18 09:40:00,23.48,23.51,23.44,23.46,36200.0,18.126,18.1491,18.0951,18.1105,36200.0
2008-11-18 09:45:00,23.47,23.57,23.44,23.46,95700.0,18.1182,18.1954,18.0951,18.1105,95700.0
2008-11-18 09:50:00,23.49,23.5,23.26,23.31,55400.0,18.1337,18.1414,17.9561,17.9947,55400.0
2008-11-18 09:55:00,23.25,23.41,23.12,23.4,72500.0,17.9484,18.0719,17.8481,18.0642,72500.0
2008-11-18 10:00:00,23.4,23.41,23.16,23.2,84300.0,18.0642,18.0719,17.8789,17.9098,84300.0
2008-11-18 10:05:00,23.21,23.25,23.1,23.17,25600.0,17.9175,17.9484,17.8326,17.8866,25600.0
2008-11-18 10:10:00,23.17,23.4,23.14,23.27,53300.0,17.8866,18.0642,17.8635,17.9638,53300.0
2008-11-18 10:15:00,23.27,23.53,23.26,23.52,42100.0,17.9638,18.1646,17.9561,18.1568,42100.0
2008-11-18 10:20:00,23.53,23.55,23.35,23.39,47400.0,18.1646,18.18,18.0256,18.0565,47400.0
2008-11-18 10:25:00,23.38,23.63,23.37,23.63,53400.0,18.0488,18.2418,18.041,18.2418,53400.0
2008-11-18 10:30:00,23.62,23.62,23.5,23.51,78900.0,18.234,18.234,18.1414,18.1491,78900.0
2008-11-18 10:35:00,23.52,23.57,23.39,23.57,70700.0,18.1568,18.1954,18.0565,18.1954,70700.0
2008-11-18 10:40:00,23.56,23.6,23.38,23.4,58000.0,18.1877,18.2186,18.0488,18.0642,58000.0
2008-11-18 10:45:00,23.42,23.47,23.35,23.44,50600.0,18.0796,18.1182,18.0256,18.0951,50600.0
2008-11-18 10:50:00,23.42,23.45,23.36,23.41,45100.0,18.0796,18.1028,18.0333,18.0719,45100.0
2008-11-18 10:55:00,23.41,23.43,23.33,23.37,16700.0,18.0719,18.0874,18.0102,18.041,16700.0
2008-11-18 11:00:00,23.36,23.36,23.21,23.23,23700.0,18.0333,18.0333,17.9175,17.933,23700.0
2008-11-18 11:05:00,23.21,23.28,23.17,23.25,14600.0,17.9175,17.9716,17.8866,17.9484,14600.0
2008-11-18 11:10:00,23.23,23.31,23.21,23.29,24000.0,17.933,17.9947,17.9175,17.9793,24000.0
2008-11-18 11:15:00,23.29,23.34,23.25,23.3,14300.0,17.9793,18.0179,17.9484,17.987,14300.0
2008-11-18 11:20:00,23.31,23.33,23.24,23.26,28100.0,17.9947,18.0102,17.9407,17.9561,28100.0
2008-11-18 11:25:00,23.28,23.34,23.2,23.31,18300.0,17.9716,18.0179,17.9098,17.9947,18300.0
2008-11-18 11:30:00,23.32,23.42,23.3,23.42,28100.0,18.0024,18.0796,17.987,18.0796,28100.0
2008-11-18 11:35:00,23.42,23.53,23.42,23.48,22700.0,18.0796,18.1646,18.0796,18.126,22700.0
2008-11-18 11:40:00,23.47,23.49,23.42,23.43,19200.0,18.1182,18.1337,18.0796,18.0874,19200.0
2008-11-18 11:45:00,23.45,23.52,23.39,23.44,14500.0,18.1028,18.1568,18.0565,18.0951,14500.0
2008-11-18 11:50:00,23.45,23.58,23.44,23.54,33000.0,18.1028,18.2032,18.0951,18.1723,33000.0
2008-11-18 11:55:00,23.53,23.6,23.52,23.58,33000.0,18.1646,18.2186,18.1568,18.2032,33000.0
2008-11-18 12:00:00,23.59,23.59,23.46,23.46,16300.0,18.2109,18.2109,18.1105,18.1105,16300.0
2008-11-18 12:05:00,23.46,23.48,23.4,23.44,48800.0,18.1105,18.126,18.0642,18.0951,48800.0
2008-11-18 12:10:00,23.44,23.57,23.42,23.51,47100.0,18.0951,18.1954,18.0796,18.1491,47100.0
2008-11-18 12:15:00,23.5,23.6,23.44,23.44,9600.0,18.1414,18.2186,18.0951,18.0951,9600.0
2008-11-18 12:20:00,23.42,23.46,23.39,23.42,13100.0,18.0796,18.1105,18.0565,18.0796,13100.0
2008-11-18 12:25:00,23.4,23.41,23.32,23.36,6200.0,18.0642,18.0719,18.0024,18.0333,6200.0
2008-11-18 12:30:00,23.36,23.36,23.25,23.27,11800.0,18.0333,18.0333,17.9484,17.9638,11800.0
2008-11-18 12:35:00,23.27,23.32,23.22,23.25,13600.0,17.9638,18.0024,17.9252,17.9484,13600.0
2008-11-18 12:40:00,23.3,23.33,23.25,23.28,22700.0,17.987,18.0102,17.9484,17.9716,22700.0
2008-11-18 12:45:00,23.27,23.28,23.16,23.24,40500.0,17.9638,17.9716,17.8789,17.9407,40500.0
2008-11-18 12:50:00,23.22,23.22,23.15,23.18,26800.0,17.9252,17.9252,17.8712,17.8944,26800.0
2008-11-18 12:55:00,23.2,23.24,23.16,23.19,11000.0,17.9098,17.9407,17.8789,17.9021,11000.0
2008-11-18 13:00:00,23.18,23.18,23.04,23.09,19300.0,17.8944,17.8944,17.7863,17.8249,19300.0
2008-11-18 13:05:00,23.08,23.09,23.02,23.03,36200.0,17.8172,17.8249,17.7709,17.7786,36200.0
2008-11-18 13:10:00,23.05,23.09,22.97,23.01,25500.0,17.794,17.8249,17.7323,17.7631,25500.0
2008-11-18 13:15:00,23.01,23.01,22.88,22.93,20600.0,17.7631,17.7631,17.6628,17.7014,20600.0
2008-11-18 13:20:00,22.95,23.07,22.94,23.02,34900.0,17.7168,17.8095,17.7091,17.7709,34900.0
2008-11-18 13:25:00,23.01,23.1,23.0,23.07,44100.0,17.7631,17.8326,17.7554,17.8095,44100.0
2008-11-18 13:30:00,23.07,23.08,22.94,22.97,17700.0,17.8095,17.8172,17.7091,17.7323,17700.0
2008-11-18 13:35:00,22.95,22.95,22.83,22.85,29000.0,17.7168,17.7168,17.6242,17.6396,29000.0
2008-11-18 13:40:00,22.87,22.97,22.85,22.89,49100.0,17.6551,17.7323,17.6396,17.6705,49100.0
2008-11-18 13:45:00,22.86,22.87,22.74,22.75,24700.0,17.6473,17.6551,17.5547,17.5624,24700.0
2008-11-18 13:50:00,22.78,22.93,22.78,22.91,59300.0,17.5856,17.7014,17.5856,17.6859,59300.0
2008-11-18 13:55:00,22.91,23.12,22.89,23.12,35400.0,17.6859,17.8481,17.6705,17.8481,35400.0
2008-11-18 14:00:00,23.12,23.12,22.89,22.91,44900.0,17.8481,17.8481,17.6705,17.6859,44900.0
2008-11-18 14:05:00,22.91,22.93,22.78,22.8,25100.0,17.6859,17.7014,17.5856,17.601,25100.0
2008-11-18 14:10:00,22.82,23.03,22.79,23.0,18300.0,17.6165,17.7786,17.5933,17.7554,18300.0
2008-11-18 14:15:00,23.0,23.02,22.91,22.93,25200.0,17.7554,17.7709,17.6859,17.7014,25200.0
2008-11-18 14:20:00,22.92,23.03,22.87,22.99,11400.0,17.6937,17.7786,17.6551,17.7477,11400.0
2008-11-18 14:25:00,22.98,23.05,22.93,22.99,61200.0,17.74,17.794,17.7014,17.7477,61200.0
2008-11-18 14:30:00,22.97,22.97,22.79,22.83,36400.0,17.7323,17.7323,17.5933,17.6242,36400.0
2008-11-18 14:35:00,22.83,22.95,22.82,22.91,30300.0,17.6242,17.7168,17.6165,17.6859,30300.0
2008-11-18 14:40:00,22.9,22.96,22.84,22.84,8200.0,17.6782,17.7245,17.6319,17.6319,8200.0
2008-11-18 14:45:00,22.82,22.82,22.68,22.69,103000.0,17.6165,17.6165,17.5084,17.5161,103000.0
2008-11-18 14:50:00,22.67,22.77,22.61,22.75,61300.0,17.5007,17.5779,17.4543,17.5624,61300.0
2008-11-18 14:55:00,22.75,22.81,22.71,22.73,13700.0,17.5624,17.6087,17.5315,17.547,13700.0
2008-11-18 15:00:00,22.72,22.83,22.69,22.75,24100.0,17.5393,17.6242,17.5161,17.5624,24100.0
2008-11-18 15:05:00,22.76,23.14,22.73,23.12,76000.0,17.5701,17.8635,17.547,17.8481,76000.0
2008-11-18 15:10:00,23.12,23.17,22.93,22.94,117400.0,17.8481,17.8866,17.7014,17.7091,117400.0
2008-11-18 15:15:00,22.94,23.17,22.89,23.05,57800.0,17.7091,17.8866,17.6705,17.794,57800.0
2008-11-18 15:20:00,23.09,23.26,23.02,23.03,59900.0,17.8249,17.9561,17.7709,17.7786,59900.0
2008-11-18 15:25:00,23.02,23.13,22.87,23.07,70600.0,17.7709,17.8558,17.6551,17.8095,70600.0
2008-11-18 15:30:00,23.06,23.06,22.84,22.92,73100.0,17.8017,17.8017,17.6319,17.6937,73100.0
2008-11-18 15:35:00,22.98,23.22,22.91,23.09,63900.0,17.74,17.9252,17.6859,17.8249,63900.0
2008-11-18 15:40:00,23.08,23.43,23.08,23.2,105100.0,17.8172,18.0874,17.8172,17.9098,105100.0
2008-11-18 15:45:00,23.18,23.44,23.18,23.44,124000.0,17.8944,18.0951,17.8944,18.0951,124000.0
2008-11-18 15:50:00,23.43,23.48,23.27,23.32,193200.0,18.0874,18.126,17.9638,18.0024,193200.0
2008-11-18 15:55:00,23.34,23.47,23.29,23.39,225500.0,18.0179,18.1182,17.9793,18.0565,225500.0
2008-11-19 09:30:00,22.43,22.91,22.35,22.39,44900.0,17.3154,17.6859,17.2536,17.2845,44900.0
2008-11-19 09:35:00,22.42,22.65,22.39,22.63,124100.0,17.3077,17.4852,17.2845,17.4698,124100.0
2008-11-19 09:40:00,22.63,22.66,22.48,22.48,89300.0,17.4698,17.4929,17.354,17.354,89300.0
2008-11-19 09:45:00,22.46,22.55,22.39,22.51,68500.0,17.3385,17.408,17.2845,17.3771,68500.0
2008-11-19 09:50:00,22.5,22.55,22.41,22.43,76100.0,17.3694,17.408,17.2999,17.3154,76100.0
2008-11-19 09:55:00,22.42,22.45,22.29,22.37,76500.0,17.3077,17.3308,17.2073,17.2691,76500.0
2008-11-19 10:00:00,22.38,22.51,22.34,22.51,69400.0,17.2768,17.3771,17.2459,17.3771,69400.0
2008-11-19 10:05:00,22.5,22.6,22.39,22.53,49200.0,17.3694,17.4466,17.2845,17.3926,49200.0
2008-11-19 10:10:00,22.54,22.72,22.54,22.71,69100.0,17.4003,17.5393,17.4003,17.5315,69100.0
2008-11-19 10:15:00,22.7,22.78,22.55,22.55,68200.0,17.5238,17.5856,17.408,17.408,68200.0
2008-11-19 10:20:00,22.54,22.56,22.42,22.48,45800.0,17.4003,17.4157,17.3077,17.354,45800.0
2008-11-19 10:25:00,22.5,22.55,22.37,22.48,70700.0,17.3694,17.408,17.2691,17.354,70700.0
2008-11-19 10:30:00,22.49,22.49,22.34,22.41,61100.0,17.3617,17.3617,17.2459,17.2999,61100.0
2008-11-19 10:35:00,22.44,22.46,22.29,22.29,56200.0,17.3231,17.3385,17.2073,17.2073,56200.0
2008-11-19 10:40:00,22.29,22.32,22.23,22.27,50900.0,17.2073,17.2305,17.161,17.1919,50900.0
2008-11-19 10:45:00,22.25,22.25,22.08,22.08,91700.0,17.1764,17.1764,17.0452,17.0452,91700.0
2008-11-19 10:50:00,22.1,22.19,22.07,22.11,28600.0,17.0606,17.1301,17.0375,17.0684,28600.0
2008-11-19 10:55:00,22.08,22.08,22.0,22.01,33700.0,17.0452,17.0452,16.9834,16.9912,33700.0
2008-11-19 11:00:00,22.0,22.06,22.0,22.01,40800.0,16.9834,17.0298,16.9834,16.9912,40800.0
2008-11-19 11:05:00,22.03,22.11,22.0,22.11,13600.0,17.0066,17.0684,16.9834,17.0684,13600.0
2008-11-19 11:10:00,22.1,22.13,22.02,22.02,57200.0,17.0606,17.0838,16.9989,16.9989,57200.0
2008-11-19 11:15:00,22.02,22.16,21.97,22.14,59300.0,16.9989,17.107,16.9603,17.0915,59300.0
2008-11-19 11:20:00,22.14,22.16,21.93,21.93,73800.0,17.0915,17.107,16.9294,16.9294,73800.0
2008-11-19 11:25:00,21.94,21.95,21.82,21.84,46900.0,16.9371,16.9448,16.8445,16.8599,46900.0
2008-11-19 11:30:00,21.85,21.95,21.83,21.87,27400.0,16.8676,16.9448,16.8522,16.8831,27400.0
2008-11-19 11:35:00,21.86,21.88,21.76,21.82,62400.0,16.8754,16.8908,16.7982,16.8445,62400.0
2008-11-19 11:40:00,21.82,21.85,21.71,21.76,73000.0,16.8445,16.8676,16.7596,16.7982,73000.0
2008-11-19 11:45:00,21.78,21.78,21.66,21.73,32600.0,16.8136,16.8136,16.721,16.775,32600.0
2008-11-19 11:50:00,21.72,21.93,21.72,21.88,37800.0,16.7673,16.9294,16.7673,16.8908,37800.0
2008-11-19 11:55:00,21.89,21.95,21.86,21.86,24200.0,16.8985,16.9448,16.8754,16.8754,24200.0
2008-11-19 12:00:00,21.85,21.91,21.8,21.88,57000.0,16.8676,16.914,16.829,16.8908,57000.0
2008-11-19 12:05:00,21.88,21.94,21.82,21.85,32000.0,16.8908,16.9371,16.8445,16.8676,32000.0
2008-11-19 12:10:00,21.85,21.94,21.77,21.93,58800.0,16.8676,16.9371,16.8059,16.9294,58800.0
2008-11-19 12:15:00,21.92,21.92,21.78,21.78,28800.0,16.9217,16.9217,16.8136,16.8136,28800.0
2008-11-19 12:20:00,21.78,21.84,21.75,21.82,9700.0,16.8136,16.8599,16.7904,16.8445,9700.0
2008-11-19 12:25:00,21.82,21.82,21.73,21.79,19300.0,16.8445,16.8445,16.775,16.8213,19300.0
2008-11-19 12:30:00,21.8,21.9,21.78,21.88,37400.0,16.829,16.9062,16.8136,16.8908,37400.0
2008-11-19 12:35:00,21.92,21.96,21.84,21.96,13000.0,16.9217,16.9526,16.8599,16.9526,13000.0
2008-11-19 12:40:00,21.98,21.98,21.89,21.91,19300.0,16.968,16.968,16.8985,16.914,19300.0
2008-11-19 12:45:00,21.89,21.94,21.88,21.91,12700.0,16.8985,16.9371,16.8908,16.914,12700.0
2008-11-19 12:50:00,21.93,21.94,21.81,21.84,12200.0,16.9294,16.9371,16.8368,16.8599,12200.0
2008-11-19 12:55:00,21.84,21.93,21.83,21.91,2000.0,16.8599,16.9294,16.8522,16.914,2000.0
2008-11-19 13:00:00,21.91,22.04,21.91,22.0,12800.0,16.914,17.0143,16.914,16.9834,12800.0
2008-11-19 13:05:00,22.01,22.06,21.95,21.95,11800.0,16.9912,17.0298,16.9448,16.9448,11800.0
2008-11-19 13:10:00,21.95,21.98,21.93,21.97,1300.0,16.9448,16.968,16.9294,16.9603,1300.0
2008-11-19 13:15:00,21.99,21.99,21.84,21.89,17600.0,16.9757,16.9757,16.8599,16.8985,17600.0
2008-11-19 13:20:00,21.9,21.9,21.82,21.82,11600.0,16.9062,16.9062,16.8445,16.8445,11600.0
2008-11-19 13:25:00,21.81,21.83,21.73,21.73,18100.0,16.8368,16.8522,16.775,16.775,18100.0
2008-11-19 13:30:00,21.73,21.76,21.7,21.73,33400.0,16.775,16.7982,16.7518,16.775,33400.0
2008-11-19 13:35:00,21.74,21.91,21.73,21.9,50000.0,16.7827,16.914,16.775,16.9062,50000.0
2008-11-19 13:40:00,21.91,21.98,21.86,21.89,28900.0,16.914,16.968,16.8754,16.8985,28900.0
2008-11-19 13:45:00,21.9,21.94,21.8,21.81,83700.0,16.9062,16.9371,16.829,16.8368,83700.0
2008-11-19 13:50:00,21.81,21.86,21.74,21.86,36600.0,16.8368,16.8754,16.7827,16.8754,36600.0
2008-11-19 13:55:00,21.87,21.93,21.86,21.87,17500.0,16.8831,16.9294,16.8754,16.8831,17500.0
2008-11-19 14:00:00,21.88,21.88,21.75,21.76,34300.0,16.8908,16.8908,16.7904,16.7982,34300.0
2008-11-19 14:05:00,21.75,21.8,21.66,21.79,16300.0,16.7904,16.829,16.721,16.8213,16300.0
2008-11-19 14:10:00,21.79,21.9,21.78,21.87,64900.0,16.8213,16.9062,16.8136,16.8831,64900.0
2008-11-19 14:15:00,21.87,21.87,21.69,21.7,40700.0,16.8831,16.8831,16.7441,16.7518,40700.0
2008-11-19 14:20:00,21.69,21.69,21.6,21.6,14400.0,16.7441,16.7441,16.6746,16.6746,14400.0
2008-11-19 14:25:00,21.59,21.78,21.59,21.67,78400.0,16.6669,16.8136,16.6669,16.7287,78400.0
2008-11-19 14:30:00,21.66,21.77,21.64,21.66,59700.0,16.721,16.8059,16.7055,16.721,59700.0
2008-11-19 14:35:00,21.64,21.68,21.56,21.61,39100.0,16.7055,16.7364,16.6438,16.6824,39100.0
2008-11-19 14:40:00,21.61,21.85,21.59,21.85,44200.0,16.6824,16.8676,16.6669,16.8676,44200.0
2008-11-19 14:45:00,21.85,22.07,21.84,21.92,68600.0,16.8676,17.0375,16.8599,16.9217,68600.0
2008-11-19 14:50:00,21.92,22.05,21.76,21.94,154300.0,16.9217,17.022,16.7982,16.9371,154300.0
2008-11-19 14:55:00,21.91,21.93,21.77,21.86,70700.0,16.914,16.9294,16.8059,16.8754,70700.0
2008-11-19 15:00:00,21.87,21.87,21.67,21.82,70400.0,16.8831,16.8831,16.7287,16.8445,70400.0
2008-11-19 15:05:00,21.82,21.91,21.7,21.91,47800.0,16.8445,16.914,16.7518,16.914,47800.0
2008-11-19 15:10:00,21.91,21.92,21.74,21.76,145900.0,16.914,16.9217,16.7827,16.7982,145900.0
2008-11-19 15:15:00,21.78,21.78,21.56,21.57,37200.0,16.8136,16.8136,16.6438,16.6515,37200.0
2008-11-19 15:20:00,21.55,21.62,21.46,21.52,55600.0,16.6361,16.6901,16.5666,16.6129,55600.0
2008-11-19 15:25:00,21.53,21.65,21.44,21.56,35400.0,16.6206,16.7132,16.5511,16.6438,35400.0
2008-11-19 15:30:00,21.52,21.69,21.47,21.67,49100.0,16.6129,16.7441,16.5743,16.7287,49100.0
2008-11-19 15:35:00,21.68,21.68,21.36,21.38,33900.0,16.7364,16.7364,16.4894,16.5048,33900.0
2008-11-19 15:40:00,21.36,21.54,21.33,21.35,93400.0,16.4894,16.6283,16.4662,16.4817,93400.0
2008-11-19 15:45:00,21.34,21.34,21.15,21.3,74000.0,16.4739,16.4739,16.3273,16.4431,74000.0
2008-11-19 15:50:00,21.28,21.37,21.22,21.29,94600.0,16.4276,16.4971,16.3813,16.4353,94600.0
2008-11-19 15:55:00,21.27,21.32,21.13,21.26,325000.0,16.4199,16.4585,16.3118,16.4122,325000.0
2008-11-20 09:30:00,20.3,20.36,20.21,20.31,136600.0,15.6711,15.7174,15.6016,15.6788,136600.0
2008-11-20 09:35:00,20.29,20.29,20.1,20.2,243200.0,15.6634,15.6634,15.5167,15.5939,243200.0
2008-11-20 09:40:00,20.18,20.27,19.84,19.84,261300.0,15.5784,15.6479,15.316,15.316,261300.0
2008-11-20 09:45:00,19.84,20.09,19.79,20.02,85800.0,15.316,15.509,15.2774,15.4549,85800.0
2008-11-20 09:50:00,20.02,20.19,19.94,19.94,81800.0,15.4549,15.5862,15.3932,15.3932,81800.0
2008-11-20 09:55:00,19.96,20.02,19.89,19.99,86700.0,15.4086,15.4549,15.3546,15.4318,86700.0
2008-11-20 10:00:00,19.96,20.04,19.8,19.83,74600.0,15.4086,15.4704,15.2851,15.3083,74600.0
2008-11-20 10:05:00,19.83,19.84,19.67,19.83,105100.0,15.3083,15.316,15.1847,15.3083,105100.0
2008-11-20 10:10:00,19.77,19.81,19.71,19.8,87900.0,15.2619,15.2928,15.2156,15.2851,87900.0
2008-11-20 10:15:00,19.79,19.79,19.67,19.69,70400.0,15.2774,15.2774,15.1847,15.2002,70400.0
2008-11-20 10:20:00,19.69,20.0,19.68,19.8,104200.0,15.2002,15.4395,15.1925,15.2851,104200.0
2008-11-20 10:25:00,19.81,19.86,19.68,19.83,68300.0,15.2928,15.3314,15.1925,15.3083,68300.0
2008-11-20 10:30:00,19.84,20.0,19.83,19.88,34900.0,15.316,15.4395,15.3083,15.3469,34900.0
2008-11-20 10:35:00,19.88,19.88,19.69,19.72,54900.0,15.3469,15.3469,15.2002,15.2233,54900.0
2008-11-20 10:40:00,19.71,20.05,19.68,20.02,33800.0,15.2156,15.4781,15.1925,15.4549,33800.0
2008-11-20 10:45:00,20.07,20.23,19.98,20.12,57900.0,15.4935,15.617,15.4241,15.5321,57900.0
2008-11-20 10:50:00,20.11,20.11,19.91,20.05,18600.0,15.5244,15.5244,15.37,15.4781,18600.0
2008-11-20 10:55:00,20.08,20.14,19.95,20.14,42200.0,15.5012,15.5476,15.4009,15.5476,42200.0
2008-11-20 11:00:00,20.18,20.68,20.18,20.54,242300.0,15.5784,15.9644,15.5784,15.8564,242300.0
2008-11-20 11:05:00,20.55,20.59,20.33,20.33,42000.0,15.8641,15.895,15.6942,15.6942,42000.0
2008-11-20 11:10:00,20.31,20.45,20.21,20.41,87700.0,15.6788,15.7869,15.6016,15.756,87700.0
2008-11-20 11:15:00,20.41,20.43,20.26,20.27,116300.0,15.756,15.7714,15.6402,15.6479,116300.0
2008-11-20 11:20:00,20.27,20.29,20.08,20.12,128800.0,15.6479,15.6634,15.5012,15.5321,128800.0
2008-11-20 11:25:00,20.09,20.23,20.09,20.21,54000.0,15.509,15.617,15.509,15.6016,54000.0
2008-11-20 11:30:00,20.21,20.21,19.99,20.05,32500.0,15.6016,15.6016,15.4318,15.4781,32500.0
2008-11-20 11:35:00,20.03,20.17,19.98,20.09,29800.0,15.4626,15.5707,15.4241,15.509,29800.0
2008-11-20 11:40:00,20.09,20.22,20.04,20.22,47300.0,15.509,15.6093,15.4704,15.6093,47300.0
2008-11-20 11:45:00,20.23,20.25,20.06,20.14,36200.0,15.617,15.6325,15.4858,15.5476,36200.0
2008-11-20 11:50:00,20.16,20.16,20.04,20.1,45300.0,15.563,15.563,15.4704,15.5167,45300.0
2008-11-20 11:55:00,20.08,20.17,20.04,20.1,36700.0,15.5012,15.5707,15.4704,15.5167,36700.0
2008-11-20 12:00:00,20.09,20.09,19.9,19.95,42600.0,15.509,15.509,15.3623,15.4009,42600.0
2008-11-20 12:05:00,19.95,20.03,19.9,19.94,79700.0,15.4009,15.4626,15.3623,15.3932,79700.0
2008-11-20 12:10:00,19.94,20.11,19.93,20.06,52500.0,15.3932,15.5244,15.3855,15.4858,52500.0
2008-11-20 12:15:00,20.09,20.17,20.04,20.09,28700.0,15.509,15.5707,15.4704,15.509,28700.0
2008-11-20 12:20:00,20.15,20.4,20.11,20.33,41600.0,15.5553,15.7483,15.5244,15.6942,41600.0
2008-11-20 12:25:00,20.33,20.58,20.3,20.53,37400.0,15.6942,15.8872,15.6711,15.8486,37400.0
2008-11-20 12:30:00,20.53,20.73,20.47,20.62,69300.0,15.8486,16.003,15.8023,15.9181,69300.0
2008-11-20 12:35:00,20.61,20.63,20.41,20.44,104600.0,15.9104,15.9258,15.756,15.7792,104600.0
2008-11-20 12:40:00,20.48,20.52,20.43,20.5,78200.0,15.81,15.8409,15.7714,15.8255,78200.0
2008-11-20 12:45:00,20.45,20.77,20.42,20.73,93400.0,15.7869,16.0339,15.7637,16.003,93400.0
2008-11-20 12:50:00,20.76,20.83,20.62,20.66,70200.0,16.0262,16.0802,15.9181,15.949,70200.0
2008-11-20 12:55:00,20.62,20.62,20.5,20.56,61000.0,15.9181,15.9181,15.8255,15.8718,61000.0
2008-11-20 13:00:00,20.56,20.56,20.32,20.34,68400.0,15.8718,15.8718,15.6865,15.702,68400.0
2008-11-20 13:05:00,20.34,20.45,20.3,20.42,48500.0,15.702,15.7869,15.6711,15.7637,48500.0
2008-11-20 13:10:00,20.41,20.44,20.25,20.33,39200.0,15.756,15.7792,15.6325,15.6942,39200.0
2008-11-20 13:15:00,20.36,20.61,20.3,20.3,85800.0,15.7174,15.9104,15.6711,15.6711,85800.0
2008-11-20 13:20:00,20.29,20.36,20.09,20.31,82600.0,15.6634,15.7174,15.509,15.6788,82600.0
2008-11-20 13:25:00,20.35,20.41,20.23,20.25,46500.0,15.7097,15.756,15.617,15.6325,46500.0
2008-11-20 13:30:00,20.22,20.41,20.2,20.37,31900.0,15.6093,15.756,15.5939,15.7251,31900.0
2008-11-20 13:35:00,20.37,20.37,20.08,20.15,69400.0,15.7251,15.7251,15.5012,15.5553,69400.0
2008-11-20 13:40:00,20.14,20.28,20.12,20.22,38700.0,15.5476,15.6556,15.5321,15.6093,38700.0
2008-11-20 13:45:00,20.21,20.36,20.21,20.24,28500.0,15.6016,15.7174,15.6016,15.6248,28500.0
2008-11-20 13:50:00,20.26,20.41,20.21,20.32,26200.0,15.6402,15.756,15.6016,15.6865,26200.0
2008-11-20 13:55:00,20.31,20.45,20.25,20.44,41200.0,15.6788,15.7869,15.6325,15.7792,41200.0
2008-11-20 14:00:00,20.45,20.45,20.16,20.2,42400.0,15.7869,15.7869,15.563,15.5939,42400.0
2008-11-20 14:05:00,20.18,20.28,20.05,20.1,25800.0,15.5784,15.6556,15.4781,15.5167,25800.0
2008-11-20 14:10:00,20.09,20.22,20.08,20.08,24700.0,15.509,15.6093,15.5012,15.5012,24700.0
2008-11-20 14:15:00,20.09,20.17,19.96,20.01,57400.0,15.509,15.5707,15.4086,15.4472,57400.0
2008-11-20 14:20:00,20.01,20.08,20.0,20.05,58500.0,15.4472,15.5012,15.4395,15.4781,58500.0
2008-11-20 14:25:00,20.01,20.07,19.87,19.87,58900.0,15.4472,15.4935,15.3391,15.3391,58900.0
2008-11-20 14:30:00,19.88,19.97,19.84,19.88,50000.0,15.3469,15.4163,15.316,15.3469,50000.0
2008-11-20 14:35:00,19.88,20.01,19.84,19.94,64300.0,15.3469,15.4472,15.316,15.3932,64300.0
2008-11-20 14:40:00,19.96,20.05,19.92,19.92,108400.0,15.4086,15.4781,15.3777,15.3777,108400.0
2008-11-20 14:45:00,19.92,19.94,19.79,19.88,95200.0,15.3777,15.3932,15.2774,15.3469,95200.0
2008-11-20 14:50:00,19.87,19.93,19.7,19.72,168700.0,15.3391,15.3855,15.2079,15.2233,168700.0
2008-11-20 14:55:00,19.74,19.76,19.64,19.74,177100.0,15.2388,15.2542,15.1616,15.2388,177100.0
2008-11-20 15:00:00,19.75,19.9,19.64,19.66,131700.0,15.2465,15.3623,15.1616,15.177,131700.0
2008-11-20 15:05:00,19.63,19.74,19.59,19.69,51900.0,15.1539,15.2388,15.123,15.2002,51900.0
2008-11-20 15:10:00,19.69,19.75,19.56,19.59,77300.0,15.2002,15.2465,15.0998,15.123,77300.0
2008-11-20 15:15:00,19.59,19.67,19.43,19.45,151200.0,15.123,15.1847,14.9995,15.0149,151200.0
2008-11-20 15:20:00,19.45,19.56,19.36,19.48,152500.0,15.0149,15.0998,14.9454,15.0381,152500.0
2008-11-20 15:25:00,19.48,19.51,19.38,19.42,160300.0,15.0381,15.0612,14.9609,14.9917,160300.0
2008-11-20 15:30:00,19.4,19.5,19.35,19.35,202200.0,14.9763,15.0535,14.9377,14.9377,202200.0
2008-11-20 15:35:00,19.35,19.38,19.05,19.09,368700.0,14.9377,14.9609,14.7061,14.737,368700.0
2008-11-20 15:40:00,19.09,19.17,19.0,19.13,131800.0,14.737,14.7988,14.6675,14.7679,131800.0
2008-11-20 15:45:00,19.12,19.45,19.12,19.24,281700.0,14.7602,15.0149,14.7602,14.8528,281700.0
2008-11-20 15:50:00,19.24,19.27,19.05,19.11,242100.0,14.8528,14.8759,14.7061,14.7524,242100.0
2008-11-20 15:55:00,19.1,19.23,19.0,19.19,244500.0,14.7447,14.8451,14.6675,14.8142,244500.0
2008-11-21 09:30:00,21.4,21.68,21.4,21.64,113000.0,16.5203,16.7364,16.5203,16.7055,113000.0
2008-11-21 09:35:00,21.67,21.7,21.41,21.44,180800.0,16.7287,16.7518,16.528,16.5511,180800.0
2008-11-21 09:40:00,21.42,21.47,21.2,21.34,107900.0,16.5357,16.5743,16.3659,16.4739,107900.0
2008-11-21 09:45:00,21.35,21.5,21.33,21.46,155500.0,16.4817,16.5975,16.4662,16.5666,155500.0
2008-11-21 09:50:00,21.46,21.6,21.22,21.24,102300.0,16.5666,16.6746,16.3813,16.3967,102300.0
2008-11-21 09:55:00,21.22,21.31,21.12,21.24,42300.0,16.3813,16.4508,16.3041,16.3967,42300.0
2008-11-21 10:00:00,21.24,21.24,20.98,21.07,90100.0,16.3967,16.3967,16.196,16.2655,90100.0
2008-11-21 10:05:00,21.07,21.28,21.03,21.2,124100.0,16.2655,16.4276,16.2346,16.3659,124100.0
2008-11-21 10:10:00,21.22,21.24,21.03,21.03,108000.0,16.3813,16.3967,16.2346,16.2346,108000.0
2008-11-21 10:15:00,21.02,21.04,20.9,20.98,49800.0,16.2269,16.2423,16.1343,16.196,49800.0
2008-11-21 10:20:00,20.99,21.08,20.94,20.97,96400.0,16.2037,16.2732,16.1651,16.1883,96400.0
2008-11-21 10:25:00,20.97,21.0,20.82,20.84,35100.0,16.1883,16.2115,16.0725,16.0879,35100.0
2008-11-21 10:30:00,20.84,20.98,20.83,20.85,20900.0,16.0879,16.196,16.0802,16.0957,20900.0
2008-11-21 10:35:00,20.86,21.02,20.84,20.99,37200.0,16.1034,16.2269,16.0879,16.2037,37200.0
2008-11-21 10:40:00,21.0,21.13,20.94,20.99,58700.0,16.2115,16.3118,16.1651,16.2037,58700.0
2008-11-21 10:45:00,20.98,21.24,20.98,21.18,156100.0,16.196,16.3967,16.196,16.3504,156100.0
2008-11-21 10:50:00,21.18,21.23,21.06,21.17,61900.0,16.3504,16.389,16.2578,16.3427,61900.0
2008-11-21 10:55:00,21.17,21.2,20.86,20.94,52500.0,16.3427,16.3659,16.1034,16.1651,52500.0
2008-11-21 11:00:00,20.93,21.0,20.71,20.77,114800.0,16.1574,16.2115,15.9876,16.0339,114800.0
2008-11-21 11:05:00,20.77,20.81,20.64,20.74,90600.0,16.0339,16.0648,15.9336,16.0108,90600.0
2008-11-21 11:10:00,20.8,20.92,20.76,20.83,51200.0,16.0571,16.1497,16.0262,16.0802,51200.0
2008-11-21 11:15:00,20.83,20.89,20.7,20.88,140000.0,16.0802,16.1265,15.9799,16.1188,140000.0
2008-11-21 11:20:00,20.89,21.1,20.8,21.1,47700.0,16.1265,16.2887,16.0571,16.2887,47700.0
2008-11-21 11:25:00,21.1,21.12,20.96,21.04,22300.0,16.2887,16.3041,16.1806,16.2423,22300.0
2008-11-21 11:30:00,21.04,21.16,21.02,21.11,43300.0,16.2423,16.335,16.2269,16.2964,43300.0
2008-11-21 11:35:00,21.11,21.16,21.01,21.1,70000.0,16.2964,16.335,16.2192,16.2887,70000.0
2008-11-21 11:40:00,21.11,21.34,21.11,21.29,100800.0,16.2964,16.4739,16.2964,16.4353,100800.0
2008-11-21 11:45:00,21.28,21.33,21.16,21.23,51100.0,16.4276,16.4662,16.335,16.389,51100.0
2008-11-21 11:50:00,21.23,21.27,21.15,21.2,46200.0,16.389,16.4199,16.3273,16.3659,46200.0
2008-11-21 11:55:00,21.21,21.3,21.18,21.23,53300.0,16.3736,16.4431,16.3504,16.389,53300.0
2008-11-21 12:00:00,21.24,21.32,21.13,21.3,30400.0,16.3967,16.4585,16.3118,16.4431,30400.0
2008-11-21 12:05:00,21.31,21.46,21.29,21.37,54900.0,16.4508,16.5666,16.4353,16.4971,54900.0
2008-11-21 12:10:00,21.39,21.44,21.3,21.36,46300.0,16.5125,16.5511,16.4431,16.4894,46300.0
2008-11-21 12:15:00,21.37,21.51,21.37,21.39,89700.0,16.4971,16.6052,16.4971,16.5125,89700.0
2008-11-21 12:20:00,21.38,21.53,21.38,21.5,82000.0,16.5048,16.6206,16.5048,16.5975,82000.0
2008-11-21 12:25:00,21.49,21.64,21.49,21.64,145300.0,16.5897,16.7055,16.5897,16.7055,145300.0
2008-11-21 12:30:00,21.65,21.78,21.56,21.67,97500.0,16.7132,16.8136,16.6438,16.7287,97500.0
2008-11-21 12:35:00,21.68,21.84,21.67,21.77,98900.0,16.7364,16.8599,16.7287,16.8059,98900.0
2008-11-21 12:40:00,21.78,21.85,21.75,21.81,54800.0,16.8136,16.8676,16.7904,16.8368,54800.0
2008-11-21 12:45:00,21.8,21.85,21.7,21.7,74900.0,16.829,16.8676,16.7518,16.7518,74900.0
2008-11-21 12:50:00,21.7,21.82,21.7,21.75,39400.0,16.7518,16.8445,16.7518,16.7904,39400.0
2008-11-21 12:55:00,21.73,21.8,21.69,21.72,73900.0,16.775,16.829,16.7441,16.7673,73900.0
2008-11-21 13:00:00,21.72,21.75,21.64,21.7,66500.0,16.7673,16.7904,16.7055,16.7518,66500.0
2008-11-21 13:05:00,21.7,21.72,21.55,21.56,93500.0,16.7518,16.7673,16.6361,16.6438,93500.0
2008-11-21 13:10:00,21.56,21.66,21.51,21.57,50400.0,16.6438,16.721,16.6052,16.6515,50400.0
2008-11-21 13:15:00,21.6,21.62,21.51,21.55,24300.0,16.6746,16.6901,16.6052,16.6361,24300.0
2008-11-21 13:20:00,21.57,21.57,21.42,21.45,17900.0,16.6515,16.6515,16.5357,16.5589,17900.0
2008-11-21 13:25:00,21.45,21.48,21.39,21.45,31700.0,16.5589,16.582,16.5125,16.5589,31700.0
2008-11-21 13:30:00,21.46,21.53,21.42,21.48,31900.0,16.5666,16.6206,16.5357,16.582,31900.0
2008-11-21 13:35:00,21.45,21.49,21.39,21.44,56400.0,16.5589,16.5897,16.5125,16.5511,56400.0
2008-11-21 13:40:00,21.42,21.59,21.42,21.45,43100.0,16.5357,16.6669,16.5357,16.5589,43100.0
2008-11-21 13:45:00,21.45,21.48,21.39,21.44,29800.0,16.5589,16.582,16.5125,16.5511,29800.0
2008-11-21 13:50:00,21.43,21.47,21.33,21.34,56700.0,16.5434,16.5743,16.4662,16.4739,56700.0
2008-11-21 13:55:00,21.33,21.33,21.11,21.12,24300.0,16.4662,16.4662,16.2964,16.3041,24300.0
2008-11-21 14:00:00,21.11,21.31,21.08,21.3,28100.0,16.2964,16.4508,16.2732,16.4431,28100.0
2008-11-21 14:05:00,21.3,21.37,21.23,21.3,44800.0,16.4431,16.4971,16.389,16.4431,44800.0
2008-11-21 14:10:00,21.3,21.36,21.23,21.25,41300.0,16.4431,16.4894,16.389,16.4045,41300.0
2008-11-21 14:15:00,21.23,21.26,21.15,21.25,56100.0,16.389,16.4122,16.3273,16.4045,56100.0
2008-11-21 14:20:00,21.25,21.45,21.24,21.33,98600.0,16.4045,16.5589,16.3967,16.4662,98600.0
2008-11-21 14:25:00,21.3,21.4,21.25,21.25,47200.0,16.4431,16.5203,16.4045,16.4045,47200.0
2008-11-21 14:30:00,21.26,21.28,21.15,21.19,49100.0,16.4122,16.4276,16.3273,16.3581,49100.0
2008-11-21 14:35:00,21.12,21.21,21.04,21.13,41100.0,16.3041,16.3736,16.2423,16.3118,41100.0
2008-11-21 14:40:00,21.13,21.16,20.9,21.08,31600.0,16.3118,16.335,16.1343,16.2732,31600.0
2008-11-21 14:45:00,21.08,21.34,21.08,21.3,100500.0,16.2732,16.4739,16.2732,16.4431,100500.0
2008-11-21 14:50:00,21.28,21.34,21.16,21.22,55900.0,16.4276,16.4739,16.335,16.3813,55900.0
2008-11-21 14:55:00,21.22,21.33,21.08,21.19,67800.0,16.3813,16.4662,16.2732,16.3581,67800.0
2008-11-21 15:00:00,21.17,21.47,21.17,21.46,58600.0,16.3427,16.5743,16.3427,16.5666,58600.0
2008-11-21 15:05:00,21.45,21.75,21.39,21.62,83500.0,16.5589,16.7904,16.5125,16.6901,83500.0
2008-11-21 15:10:00,21.6,22.11,21.58,22.1,135900.0,16.6746,17.0684,16.6592,17.0606,135900.0
2008-11-21 15:15:00,22.09,22.09,21.78,21.89,132000.0,17.0529,17.0529,16.8136,16.8985,132000.0
2008-11-21 15:20:00,21.91,21.96,21.68,21.84,66500.0,16.914,16.9526,16.7364,16.8599,66500.0
2008-11-21 15:25:00,21.82,22.12,21.75,21.97,86500.0,16.8445,17.0761,16.7904,16.9603,86500.0
2008-11-21 15:30:00,21.96,22.33,21.87,22.22,101500.0,16.9526,17.2382,16.8831,17.1533,101500.0
2008-11-21 15:35:00,22.24,22.57,22.22,22.41,134500.0,17.1687,17.4235,17.1533,17.2999,134500.0
2008-11-21 15:40:00,22.42,22.45,22.01,22.01,251000.0,17.3077,17.3308,16.9912,16.9912,251000.0
2008-11-21 15:45:00,22.0,22.37,21.85,22.25,128600.0,16.9834,17.2691,16.8676,17.1764,128600.0
2008-11-21 15:50:00,22.25,22.4,22.12,22.37,153400.0,17.1764,17.2922,17.0761,17.2691,153400.0
2008-11-21 15:55:00,22.39,22.6,22.36,22.6,220200.0,17.2845,17.4466,17.2613,17.4466,220200.0
2008-11-24 09:30:00,21.5,21.69,21.5,21.63,72200.0,16.5975,16.7441,16.5975,16.6978,72200.0
2008-11-24 09:35:00,21.63,21.81,21.61,21.71,83300.0,16.6978,16.8368,16.6824,16.7596,83300.0
2008-11-24 09:40:00,21.7,21.81,21.61,21.8,177600.0,16.7518,16.8368,16.6824,16.829,177600.0
2008-11-24 09:45:00,21.82,21.84,21.69,21.82,31600.0,16.8445,16.8599,16.7441,16.8445,31600.0
2008-11-24 09:50:00,21.81,21.97,21.78,21.92,68700.0,16.8368,16.9603,16.8136,16.9217,68700.0
2008-11-24 09:55:00,21.92,22.13,21.87,22.13,73200.0,16.9217,17.0838,16.8831,17.0838,73200.0
2008-11-24 10:00:00,22.14,22.31,21.99,22.09,269900.0,17.0915,17.2228,16.9757,17.0529,269900.0
2008-11-24 10:05:00,22.1,22.18,21.82,22.04,125400.0,17.0606,17.1224,16.8445,17.0143,125400.0
2008-11-24 10:10:00,22.02,22.17,21.98,22.16,139300.0,16.9989,17.1147,16.968,17.107,139300.0
2008-11-24 10:15:00,22.18,22.22,22.06,22.16,182300.0,17.1224,17.1533,17.0298,17.107,182300.0
2008-11-24 10:20:00,22.17,22.26,22.14,22.14,80100.0,17.1147,17.1842,17.0915,17.0915,80100.0
2008-11-24 10:25:00,22.18,22.45,22.15,22.45,94900.0,17.1224,17.3308,17.0992,17.3308,94900.0
2008-11-24 10:30:00,22.45,22.57,22.45,22.54,81700.0,17.3308,17.4235,17.3308,17.4003,81700.0
2008-11-24 10:35:00,22.54,22.54,22.3,22.31,126100.0,17.4003,17.4003,17.215,17.2228,126100.0
2008-11-24 10:40:00,22.3,22.45,22.3,22.44,77400.0,17.215,17.3308,17.215,17.3231,77400.0
2008-11-24 10:45:00,22.45,22.46,22.37,22.4,82500.0,17.3308,17.3385,17.2691,17.2922,82500.0
2008-11-24 10:50:00,22.4,22.4,22.32,22.36,76800.0,17.2922,17.2922,17.2305,17.2613,76800.0
2008-11-24 10:55:00,22.36,22.47,22.32,22.47,62100.0,17.2613,17.3463,17.2305,17.3463,62100.0
2008-11-24 11:00:00,22.47,22.51,22.29,22.3,91800.0,17.3463,17.3771,17.2073,17.215,91800.0
2008-11-24 11:05:00,22.27,22.34,22.16,22.21,162400.0,17.1919,17.2459,17.107,17.1456,162400.0
2008-11-24 11:10:00,22.19,22.41,22.15,22.38,57200.0,17.1301,17.2999,17.0992,17.2768,57200.0
2008-11-24 11:15:00,22.38,22.38,22.36,22.36,58100.0,17.2768,17.2768,17.2613,17.2613,58100.0
2008-11-24 11:20:00,22.36,22.46,22.31,22.44,58500.0,17.2613,17.3385,17.2228,17.3231,58500.0
2008-11-24 11:25:00,22.44,22.52,22.44,22.5,80800.0,17.3231,17.3849,17.3231,17.3694,80800.0
2008-11-24 11:30:00,22.5,22.57,22.45,22.49,31300.0,17.3694,17.4235,17.3308,17.3617,31300.0
2008-11-24 11:35:00,22.46,22.63,22.4,22.52,142500.0,17.3385,17.4698,17.2922,17.3849,142500.0
2008-11-24 11:40:00,22.53,22.61,22.41,22.59,124200.0,17.3926,17.4543,17.2999,17.4389,124200.0
2008-11-24 11:45:00,22.59,22.59,22.5,22.57,85300.0,17.4389,17.4389,17.3694,17.4235,85300.0
2008-11-24 11:50:00,22.57,22.64,22.52,22.61,31300.0,17.4235,17.4775,17.3849,17.4543,31300.0
2008-11-24 11:55:00,22.61,22.61,22.51,22.56,23300.0,17.4543,17.4543,17.3771,17.4157,23300.0
2008-11-24 12:00:00,22.54,22.61,22.48,22.49,47100.0,17.4003,17.4543,17.354,17.3617,47100.0
2008-11-24 12:05:00,22.48,22.53,22.47,22.51,18800.0,17.354,17.3926,17.3463,17.3771,18800.0
2008-11-24 12:10:00,22.5,22.5,22.4,22.43,54100.0,17.3694,17.3694,17.2922,17.3154,54100.0
2008-11-24 12:15:00,22.44,22.44,22.35,22.39,41700.0,17.3231,17.3231,17.2536,17.2845,41700.0
2008-11-24 12:20:00,22.4,22.4,22.2,22.21,12000.0,17.2922,17.2922,17.1378,17.1456,12000.0
2008-11-24 12:25:00,22.22,22.27,22.2,22.2,12200.0,17.1533,17.1919,17.1378,17.1378,12200.0
2008-11-24 12:30:00,22.21,22.34,22.2,22.31,22300.0,17.1456,17.2459,17.1378,17.2228,22300.0
2008-11-24 12:35:00,22.31,22.34,22.23,22.27,16600.0,17.2228,17.2459,17.161,17.1919,16600.0
2008-11-24 12:40:00,22.23,22.36,22.2,22.35,29000.0,17.161,17.2613,17.1378,17.2536,29000.0
2008-11-24 12:45:00,22.3,22.35,22.27,22.32,33000.0,17.215,17.2536,17.1919,17.2305,33000.0
2008-11-24 12:50:00,22.32,22.42,22.26,22.42,112500.0,17.2305,17.3077,17.1842,17.3077,112500.0
2008-11-24 12:55:00,22.41,22.44,22.35,22.42,32100.0,17.2999,17.3231,17.2536,17.3077,32100.0
2008-11-24 13:00:00,22.43,22.47,22.41,22.46,39800.0,17.3154,17.3463,17.2999,17.3385,39800.0
2008-11-24 13:05:00,22.46,22.5,22.37,22.43,32000.0,17.3385,17.3694,17.2691,17.3154,32000.0
2008-11-24 13:10:00,22.43,22.45,22.38,22.42,28500.0,17.3154,17.3308,17.2768,17.3077,28500.0
2008-11-24 13:15:00,22.41,22.41,22.31,22.38,32300.0,17.2999,17.2999,17.2228,17.2768,32300.0
2008-11-24 13:20:00,22.38,22.48,22.38,22.45,44400.0,17.2768,17.354,17.2768,17.3308,44400.0
2008-11-24 13:25:00,22.45,22.52,22.42,22.51,13600.0,17.3308,17.3849,17.3077,17.3771,13600.0
2008-11-24 13:30:00,22.52,22.53,22.46,22.47,38100.0,17.3849,17.3926,17.3385,17.3463,38100.0
2008-11-24 13:35:00,22.47,22.48,22.32,22.35,37200.0,17.3463,17.354,17.2305,17.2536,37200.0
2008-11-24 13:40:00,22.35,22.41,22.34,22.37,25500.0,17.2536,17.2999,17.2459,17.2691,25500.0
2008-11-24 13:45:00,22.36,22.39,22.32,22.35,32900.0,17.2613,17.2845,17.2305,17.2536,32900.0
2008-11-24 13:50:00,22.34,22.41,22.34,22.41,152200.0,17.2459,17.2999,17.2459,17.2999,152200.0
2008-11-24 13:55:00,22.41,22.61,22.39,22.61,40600.0,17.2999,17.4543,17.2845,17.4543,40600.0
2008-11-24 14:00:00,22.61,22.61,22.54,22.55,40000.0,17.4543,17.4543,17.4003,17.408,40000.0
2008-11-24 14:05:00,22.54,22.55,22.38,22.38,41400.0,17.4003,17.408,17.2768,17.2768,41400.0
2008-11-24 14:10:00,22.39,22.47,22.37,22.37,101000.0,17.2845,17.3463,17.2691,17.2691,101000.0
2008-11-24 14:15:00,22.42,22.43,22.34,22.41,33400.0,17.3077,17.3154,17.2459,17.2999,33400.0
2008-11-24 14:20:00,22.42,22.63,22.41,22.62,56000.0,17.3077,17.4698,17.2999,17.4621,56000.0
2008-11-24 14:25:00,22.64,22.64,22.55,22.58,16900.0,17.4775,17.4775,17.408,17.4312,16900.0
2008-11-24 14:30:00,22.61,22.69,22.56,22.61,31100.0,17.4543,17.5161,17.4157,17.4543,31100.0
2008-11-24 14:35:00,22.63,22.64,22.57,22.61,23300.0,17.4698,17.4775,17.4235,17.4543,23300.0
2008-11-24 14:40:00,22.61,22.63,22.51,22.52,52600.0,17.4543,17.4698,17.3771,17.3849,52600.0
2008-11-24 14:45:00,22.53,22.55,22.42,22.42,41700.0,17.3926,17.408,17.3077,17.3077,41700.0
2008-11-24 14:50:00,22.41,22.53,22.41,22.47,67900.0,17.2999,17.3926,17.2999,17.3463,67900.0
2008-11-24 14:55:00,22.48,22.57,22.46,22.55,74200.0,17.354,17.4235,17.3385,17.408,74200.0
2008-11-24 15:00:00,22.56,22.64,22.51,22.62,113800.0,17.4157,17.4775,17.3771,17.4621,113800.0
2008-11-24 15:05:00,22.61,22.69,22.57,22.68,63200.0,17.4543,17.5161,17.4235,17.5084,63200.0
2008-11-24 15:10:00,22.69,22.7,22.62,22.64,80500.0,17.5161,17.5238,17.4621,17.4775,80500.0
2008-11-24 15:15:00,22.65,22.7,22.61,22.65,72200.0,17.4852,17.5238,17.4543,17.4852,72200.0
2008-11-24 15:20:00,22.64,22.72,22.63,22.66,109500.0,17.4775,17.5393,17.4698,17.4929,109500.0
2008-11-24 15:25:00,22.67,22.85,22.66,22.8,69600.0,17.5007,17.6396,17.4929,17.601,69600.0
2008-11-24 15:30:00,22.84,22.95,22.78,22.86,141200.0,17.6319,17.7168,17.5856,17.6473,141200.0
2008-11-24 15:35:00,22.86,23.06,22.85,23.02,182400.0,17.6473,17.8017,17.6396,17.7709,182400.0
2008-11-24 15:40:00,23.05,23.2,23.05,23.17,121000.0,17.794,17.9098,17.794,17.8866,121000.0
2008-11-24 15:45:00,23.17,23.18,22.7,22.75,312400.0,17.8866,17.8944,17.5238,17.5624,312400.0
2008-11-24 15:50:00,22.77,22.81,22.29,22.61,327700.0,17.5779,17.6087,17.2073,17.4543,327700.0
2008-11-24 15:55:00,22.62,22.76,22.39,22.53,149800.0,17.4621,17.5701,17.2845,17.3926,149800.0
2008-11-25 09:30:00,22.37,22.38,21.84,21.91,62500.0,17.2691,17.2768,16.8599,16.914,62500.0
2008-11-25 09:35:00,21.88,21.96,21.78,21.82,89100.0,16.8908,16.9526,16.8136,16.8445,89100.0
2008-11-25 09:40:00,21.82,22.04,21.73,21.74,80000.0,16.8445,17.0143,16.775,16.7827,80000.0
2008-11-25 09:45:00,21.71,21.72,21.61,21.7,123300.0,16.7596,16.7673,16.6824,16.7518,123300.0
2008-11-25 09:50:00,21.73,21.86,21.71,21.85,77600.0,16.775,16.8754,16.7596,16.8676,77600.0
2008-11-25 09:55:00,21.84,21.84,21.63,21.69,48400.0,16.8599,16.8599,16.6978,16.7441,48400.0
2008-11-25 10:00:00,21.71,21.84,21.71,21.83,95100.0,16.7596,16.8599,16.7596,16.8522,95100.0
2008-11-25 10:05:00,21.85,21.96,21.81,21.96,35300.0,16.8676,16.9526,16.8368,16.9526,35300.0
2008-11-25 10:10:00,21.96,21.97,21.78,21.82,20500.0,16.9526,16.9603,16.8136,16.8445,20500.0
2008-11-25 10:15:00,21.88,21.88,21.65,21.8,87100.0,16.8908,16.8908,16.7132,16.829,87100.0
2008-11-25 10:20:00,21.8,21.82,21.64,21.67,24500.0,16.829,16.8445,16.7055,16.7287,24500.0
2008-11-25 10:25:00,21.7,21.86,21.69,21.83,35000.0,16.7518,16.8754,16.7441,16.8522,35000.0
2008-11-25 10:30:00,21.85,21.87,21.66,21.66,51300.0,16.8676,16.8831,16.721,16.721,51300.0
2008-11-25 10:35:00,21.66,21.66,21.44,21.44,146700.0,16.721,16.721,16.5511,16.5511,146700.0
2008-11-25 10:40:00,21.45,21.48,21.4,21.45,38700.0,16.5589,16.582,16.5203,16.5589,38700.0
2008-11-25 10:45:00,21.47,21.47,21.32,21.32,24000.0,16.5743,16.5743,16.4585,16.4585,24000.0
2008-11-25 10:50:00,21.32,21.38,21.27,21.38,28400.0,16.4585,16.5048,16.4199,16.5048,28400.0
2008-11-25 10:55:00,21.39,21.44,21.37,21.42,22500.0,16.5125,16.5511,16.4971,16.5357,22500.0
2008-11-25 11:00:00,21.41,21.49,21.27,21.29,51400.0,16.528,16.5897,16.4199,16.4353,51400.0
2008-11-25 11:05:00,21.29,21.29,21.2,21.26,132100.0,16.4353,16.4353,16.3659,16.4122,132100.0
2008-11-25 11:10:00,21.28,21.39,21.25,21.37,27900.0,16.4276,16.5125,16.4045,16.4971,27900.0
2008-11-25 11:15:00,21.36,21.42,21.27,21.35,42800.0,16.4894,16.5357,16.4199,16.4817,42800.0
2008-11-25 11:20:00,21.4,21.5,21.37,21.4,68000.0,16.5203,16.5975,16.4971,16.5203,68000.0
2008-11-25 11:25:00,21.42,21.5,21.4,21.49,17500.0,16.5357,16.5975,16.5203,16.5897,17500.0
2008-11-25 11:30:00,21.49,21.5,21.4,21.41,36800.0,16.5897,16.5975,16.5203,16.528,36800.0
2008-11-25 11:35:00,21.4,21.46,21.27,21.27,26500.0,16.5203,16.5666,16.4199,16.4199,26500.0
2008-11-25 11:40:00,21.27,21.46,21.27,21.43,46500.0,16.4199,16.5666,16.4199,16.5434,46500.0
2008-11-25 11:45:00,21.44,21.5,21.42,21.45,49400.0,16.5511,16.5975,16.5357,16.5589,49400.0
2008-11-25 11:50:00,21.45,21.5,21.4,21.48,157100.0,16.5589,16.5975,16.5203,16.582,157100.0
2008-11-25 11:55:00,21.5,21.52,21.46,21.49,47800.0,16.5975,16.6129,16.5666,16.5897,47800.0
2008-11-25 12:00:00,21.5,21.5,21.31,21.32,27500.0,16.5975,16.5975,16.4508,16.4585,27500.0
2008-11-25 12:05:00,21.35,21.4,21.3,21.32,20400.0,16.4817,16.5203,16.4431,16.4585,20400.0
2008-11-25 12:10:00,21.36,21.5,21.27,21.29,33400.0,16.4894,16.5975,16.4199,16.4353,33400.0
2008-11-25 12:15:00,21.29,21.45,21.27,21.43,21400.0,16.4353,16.5589,16.4199,16.5434,21400.0
2008-11-25 12:20:00,21.42,21.44,21.27,21.27,15500.0,16.5357,16.5511,16.4199,16.4199,15500.0
2008-11-25 12:25:00,21.26,21.42,21.25,21.4,10300.0,16.4122,16.5357,16.4045,16.5203,10300.0
2008-11-25 12:30:00,21.39,21.44,21.31,21.34,25400.0,16.5125,16.5511,16.4508,16.4739,25400.0
2008-11-25 12:35:00,21.37,21.43,21.33,21.36,19100.0,16.4971,16.5434,16.4662,16.4894,19100.0
2008-11-25 12:40:00,21.34,21.42,21.34,21.34,19600.0,16.4739,16.5357,16.4739,16.4739,19600.0
2008-11-25 12:45:00,21.32,21.33,21.2,21.22,28900.0,16.4585,16.4662,16.3659,16.3813,28900.0
2008-11-25 12:50:00,21.2,21.25,21.2,21.21,47900.0,16.3659,16.4045,16.3659,16.3736,47900.0
2008-11-25 12:55:00,21.21,21.31,21.2,21.25,70900.0,16.3736,16.4508,16.3659,16.4045,70900.0
2008-11-25 13:00:00,21.26,21.3,21.2,21.21,33100.0,16.4122,16.4431,16.3659,16.3736,33100.0
2008-11-25 13:05:00,21.21,21.32,21.21,21.32,51600.0,16.3736,16.4585,16.3736,16.4585,51600.0
2008-11-25 13:10:00,21.3,21.4,21.28,21.28,24800.0,16.4431,16.5203,16.4276,16.4276,24800.0
2008-11-25 13:15:00,21.29,21.3,21.17,21.24,40800.0,16.4353,16.4431,16.3427,16.3967,40800.0
2008-11-25 13:20:00,21.24,21.28,21.15,21.16,47200.0,16.3967,16.4276,16.3273,16.335,47200.0
2008-11-25 13:25:00,21.16,21.3,21.14,21.24,60600.0,16.335,16.4431,16.3195,16.3967,60600.0
2008-11-25 13:30:00,21.24,21.31,21.23,21.26,66600.0,16.3967,16.4508,16.389,16.4122,66600.0
2008-11-25 13:35:00,21.26,21.32,21.26,21.28,22500.0,16.4122,16.4585,16.4122,16.4276,22500.0
2008-11-25 13:40:00,21.28,21.29,21.12,21.12,32700.0,16.4276,16.4353,16.3041,16.3041,32700.0
2008-11-25 13:45:00,21.13,21.28,21.13,21.26,32200.0,16.3118,16.4276,16.3118,16.4122,32200.0
2008-11-25 13:50:00,21.26,21.29,21.23,21.25,23700.0,16.4122,16.4353,16.389,16.4045,23700.0
2008-11-25 13:55:00,21.25,21.26,21.17,21.17,83200.0,16.4045,16.4122,16.3427,16.3427,83200.0
2008-11-25 14:00:00,21.19,21.2,21.12,21.14,37900.0,16.3581,16.3659,16.3041,16.3195,37900.0
2008-11-25 14:05:00,21.14,21.17,21.02,21.03,32800.0,16.3195,16.3427,16.2269,16.2346,32800.0
2008-11-25 14:10:00,21.03,21.05,20.93,20.93,36500.0,16.2346,16.2501,16.1574,16.1574,36500.0
2008-11-25 14:15:00,20.92,20.97,20.84,20.97,39400.0,16.1497,16.1883,16.0879,16.1883,39400.0
2008-11-25 14:20:00,20.97,21.03,20.92,21.01,33400.0,16.1883,16.2346,16.1497,16.2192,33400.0
2008-11-25 14:25:00,21.01,21.02,20.92,20.93,114500.0,16.2192,16.2269,16.1497,16.1574,114500.0
2008-11-25 14:30:00,20.94,21.12,20.91,21.09,58300.0,16.1651,16.3041,16.142,16.2809,58300.0
2008-11-25 14:35:00,21.1,21.17,21.01,21.14,108000.0,16.2887,16.3427,16.2192,16.3195,108000.0
2008-11-25 14:40:00,21.15,21.18,21.07,21.14,34300.0,16.3273,16.3504,16.2655,16.3195,34300.0
2008-11-25 14:45:00,21.13,21.17,21.09,21.12,38600.0,16.3118,16.3427,16.2809,16.3041,38600.0
2008-11-25 14:50:00,21.13,21.13,21.04,21.12,38600.0,16.3118,16.3118,16.2423,16.3041,38600.0
2008-11-25 14:55:00,21.14,21.32,21.12,21.27,26700.0,16.3195,16.4585,16.3041,16.4199,26700.0
2008-11-25 15:00:00,21.28,21.4,21.24,21.4,54100.0,16.4276,16.5203,16.3967,16.5203,54100.0
2008-11-25 15:05:00,21.39,21.47,21.24,21.24,50700.0,16.5125,16.5743,16.3967,16.3967,50700.0
2008-11-25 15:10:00,21.25,21.28,21.13,21.21,43400.0,16.4045,16.4276,16.3118,16.3736,43400.0
2008-11-25 15:15:00,21.21,21.34,21.2,21.22,56600.0,16.3736,16.4739,16.3659,16.3813,56600.0
2008-11-25 15:20:00,21.22,21.24,21.0,21.08,47900.0,16.3813,16.3967,16.2115,16.2732,47900.0
2008-11-25 15:25:00,21.08,21.17,20.98,21.12,56600.0,16.2732,16.3427,16.196,16.3041,56600.0
2008-11-25 15:30:00,21.12,21.21,21.06,21.13,68700.0,16.3041,16.3736,16.2578,16.3118,68700.0
2008-11-25 15:35:00,21.14,21.27,21.12,21.19,134400.0,16.3195,16.4199,16.3041,16.3581,134400.0
2008-11-25 15:40:00,21.19,21.51,21.19,21.42,93600.0,16.3581,16.6052,16.3581,16.5357,93600.0
2008-11-25 15:45:00,21.42,21.44,21.2,21.35,143500.0,16.5357,16.5511,16.3659,16.4817,143500.0
2008-11-25 15:50:00,21.33,21.46,21.19,21.41,196000.0,16.4662,16.5666,16.3581,16.528,196000.0
2008-11-25 15:55:00,21.42,21.44,21.25,21.37,325900.0,16.5357,16.5511,16.4045,16.4971,325900.0
2008-11-26 09:30:00,22.62,22.62,22.33,22.46,33600.0,17.4621,17.4621,17.2382,17.3385,33600.0
2008-11-26 09:35:00,22.47,22.6,22.24,22.47,195100.0,17.3463,17.4466,17.1687,17.3463,195100.0
2008-11-26 09:40:00,22.46,22.58,22.35,22.42,61500.0,17.3385,17.4312,17.2536,17.3077,61500.0
2008-11-26 09:45:00,22.43,22.61,22.37,22.47,178600.0,17.3154,17.4543,17.2691,17.3463,178600.0
2008-11-26 09:50:00,22.51,22.62,22.41,22.61,25600.0,17.3771,17.4621,17.2999,17.4543,25600.0
2008-11-26 09:55:00,22.6,22.66,22.57,22.62,26000.0,17.4466,17.4929,17.4235,17.4621,26000.0
2008-11-26 10:00:00,22.61,22.71,22.57,22.68,26600.0,17.4543,17.5315,17.4235,17.5084,26600.0
2008-11-26 10:05:00,22.67,22.67,22.52,22.53,18900.0,17.5007,17.5007,17.3849,17.3926,18900.0
2008-11-26 10:10:00,22.55,22.7,22.52,22.63,26800.0,17.408,17.5238,17.3849,17.4698,26800.0
2008-11-26 10:15:00,22.69,22.78,22.66,22.77,8200.0,17.5161,17.5856,17.4929,17.5779,8200.0
2008-11-26 10:20:00,22.75,22.82,22.7,22.82,22000.0,17.5624,17.6165,17.5238,17.6165,22000.0
2008-11-26 10:25:00,22.82,22.93,22.81,22.81,50600.0,17.6165,17.7014,17.6087,17.6087,50600.0
2008-11-26 10:30:00,22.86,22.86,22.68,22.79,54300.0,17.6473,17.6473,17.5084,17.5933,54300.0
2008-11-26 10:35:00,22.78,22.85,22.74,22.79,29700.0,17.5856,17.6396,17.5547,17.5933,29700.0
2008-11-26 10:40:00,22.79,22.8,22.7,22.76,15300.0,17.5933,17.601,17.5238,17.5701,15300.0
2008-11-26 10:45:00,22.77,22.85,22.72,22.74,26600.0,17.5779,17.6396,17.5393,17.5547,26600.0
2008-11-26 10:50:00,22.73,22.99,22.73,22.91,31600.0,17.547,17.7477,17.547,17.6859,31600.0
2008-11-26 10:55:00,22.93,23.04,22.87,22.92,59100.0,17.7014,17.7863,17.6551,17.6937,59100.0
2008-11-26 11:00:00,22.92,22.97,22.83,22.83,46800.0,17.6937,17.7323,17.6242,17.6242,46800.0
2008-11-26 11:05:00,22.82,23.0,22.81,22.95,40800.0,17.6165,17.7554,17.6087,17.7168,40800.0
2008-11-26 11:10:00,22.96,23.04,22.95,23.0,45200.0,17.7245,17.7863,17.7168,17.7554,45200.0
2008-11-26 11:15:00,22.98,23.03,22.95,23.03,28900.0,17.74,17.7786,17.7168,17.7786,28900.0
2008-11-26 11:20:00,23.02,23.13,23.01,23.08,67700.0,17.7709,17.8558,17.7631,17.8172,67700.0
2008-11-26 11:25:00,23.1,23.11,23.01,23.01,29200.0,17.8326,17.8403,17.7631,17.7631,29200.0
2008-11-26 11:30:00,23.0,23.09,23.0,23.04,35800.0,17.7554,17.8249,17.7554,17.7863,35800.0
2008-11-26 11:35:00,23.06,23.16,23.06,23.12,56900.0,17.8017,17.8789,17.8017,17.8481,56900.0
2008-11-26 11:40:00,23.11,23.12,23.06,23.08,48100.0,17.8403,17.8481,17.8017,17.8172,48100.0
2008-11-26 11:45:00,23.05,23.16,23.01,23.16,20100.0,17.794,17.8789,17.7631,17.8789,20100.0
2008-11-26 11:50:00,23.15,23.17,23.07,23.08,9400.0,17.8712,17.8866,17.8095,17.8172,9400.0
2008-11-26 11:55:00,23.05,23.09,22.94,22.96,77900.0,17.794,17.8249,17.7091,17.7245,77900.0
2008-11-26 12:00:00,22.96,22.97,22.89,22.9,46700.0,17.7245,17.7323,17.6705,17.6782,46700.0
2008-11-26 12:05:00,22.89,23.1,22.83,22.85,49500.0,17.6705,17.8326,17.6242,17.6396,49500.0
2008-11-26 12:10:00,22.83,22.88,22.8,22.85,33100.0,17.6242,17.6628,17.601,17.6396,33100.0
2008-11-26 12:15:00,22.85,22.92,22.85,22.9,10400.0,17.6396,17.6937,17.6396,17.6782,10400.0
2008-11-26 12:20:00,22.9,22.94,22.9,22.91,10900.0,17.6782,17.7091,17.6782,17.6859,10900.0
2008-11-26 12:25:00,22.9,23.09,22.88,23.09,35800.0,17.6782,17.8249,17.6628,17.8249,35800.0
2008-11-26 12:30:00,23.08,23.16,23.08,23.16,44500.0,17.8172,17.8789,17.8172,17.8789,44500.0
2008-11-26 12:35:00,23.17,23.2,23.15,23.18,60500.0,17.8866,17.9098,17.8712,17.8944,60500.0
2008-11-26 12:40:00,23.19,23.23,23.15,23.23,38700.0,17.9021,17.933,17.8712,17.933,38700.0
2008-11-26 12:45:00,23.22,23.32,23.21,23.31,28600.0,17.9252,18.0024,17.9175,17.9947,28600.0
2008-11-26 12:50:00,23.31,23.31,23.2,23.2,14200.0,17.9947,17.9947,17.9098,17.9098,14200.0
2008-11-26 12:55:00,23.19,23.24,23.16,23.21,18100.0,17.9021,17.9407,17.8789,17.9175,18100.0
2008-11-26 13:00:00,23.21,23.3,23.2,23.3,42000.0,17.9175,17.987,17.9098,17.987,42000.0
2008-11-26 13:05:00,23.3,23.3,23.21,23.28,46800.0,17.987,17.987,17.9175,17.9716,46800.0
2008-11-26 13:10:00,23.25,23.28,23.17,23.19,19200.0,17.9484,17.9716,17.8866,17.9021,19200.0
2008-11-26 13:15:00,23.19,23.21,23.17,23.2,10400.0,17.9021,17.9175,17.8866,17.9098,10400.0
2008-11-26 13:20:00,23.21,23.24,23.12,23.14,14400.0,17.9175,17.9407,17.8481,17.8635,14400.0
2008-11-26 13:25:00,23.12,23.21,23.11,23.21,22500.0,17.8481,17.9175,17.8403,17.9175,22500.0
2008-11-26 13:30:00,23.21,23.21,23.06,23.09,12900.0,17.9175,17.9175,17.8017,17.8249,12900.0
2008-11-26 13:35:00,23.09,23.11,23.04,23.1,30800.0,17.8249,17.8403,17.7863,17.8326,30800.0
2008-11-26 13:40:00,23.08,23.11,23.02,23.08,8800.0,17.8172,17.8403,17.7709,17.8172,8800.0
2008-11-26 13:45:00,23.1,23.14,23.07,23.09,14600.0,17.8326,17.8635,17.8095,17.8249,14600.0
2008-11-26 13:50:00,23.09,23.14,23.04,23.05,6300.0,17.8249,17.8635,17.7863,17.794,6300.0
2008-11-26 13:55:00,23.05,23.07,23.02,23.07,9900.0,17.794,17.8095,17.7709,17.8095,9900.0
2008-11-26 14:00:00,23.07,23.07,22.95,22.97,18300.0,17.8095,17.8095,17.7168,17.7323,18300.0
2008-11-26 14:05:00,22.96,23.04,22.96,23.04,17800.0,17.7245,17.7863,17.7245,17.7863,17800.0
2008-11-26 14:10:00,23.04,23.04,22.99,22.99,7500.0,17.7863,17.7863,17.7477,17.7477,7500.0
2008-11-26 14:15:00,22.99,23.12,22.99,23.09,142700.0,17.7477,17.8481,17.7477,17.8249,142700.0
2008-11-26 14:20:00,23.1,23.18,23.08,23.16,7100.0,17.8326,17.8944,17.8172,17.8789,7100.0
2008-11-26 14:25:00,23.15,23.18,23.12,23.18,12800.0,17.8712,17.8944,17.8481,17.8944,12800.0
2008-11-26 14:30:00,23.18,23.36,23.18,23.35,35300.0,17.8944,18.0333,17.8944,18.0256,35300.0
2008-11-26 14:35:00,23.33,23.35,23.23,23.24,63100.0,18.0102,18.0256,17.933,17.9407,63100.0
2008-11-26 14:40:00,23.24,23.4,23.24,23.36,31200.0,17.9407,18.0642,17.9407,18.0333,31200.0
2008-11-26 14:45:00,23.38,23.4,23.32,23.35,31800.0,18.0488,18.0642,18.0024,18.0256,31800.0
2008-11-26 14:50:00,23.37,23.47,23.37,23.46,15200.0,18.041,18.1182,18.041,18.1105,15200.0
2008-11-26 14:55:00,23.47,23.54,23.46,23.51,9800.0,18.1182,18.1723,18.1105,18.1491,9800.0
2008-11-26 15:00:00,23.5,23.54,23.39,23.42,31900.0,18.1414,18.1723,18.0565,18.0796,31900.0
2008-11-26 15:05:00,23.4,23.49,23.35,23.36,42300.0,18.0642,18.1337,18.0256,18.0333,42300.0
2008-11-26 15:10:00,23.36,23.54,23.35,23.52,55200.0,18.0333,18.1723,18.0256,18.1568,55200.0
2008-11-26 15:15:00,23.52,23.58,23.46,23.54,58200.0,18.1568,18.2032,18.1105,18.1723,58200.0
2008-11-26 15:20:00,23.54,23.61,23.35,23.38,101800.0,18.1723,18.2263,18.0256,18.0488,101800.0
2008-11-26 15:25:00,23.37,23.43,23.36,23.4,99800.0,18.041,18.0874,18.0333,18.0642,99800.0
2008-11-26 15:30:00,23.4,23.44,23.32,23.42,35700.0,18.0642,18.0951,18.0024,18.0796,35700.0
2008-11-26 15:35:00,23.41,23.42,23.32,23.33,75100.0,18.0719,18.0796,18.0024,18.0102,75100.0
2008-11-26 15:40:00,23.34,23.35,23.2,23.25,104800.0,18.0179,18.0256,17.9098,17.9484,104800.0
2008-11-26 15:45:00,23.26,23.35,23.25,23.31,115400.0,17.9561,18.0256,17.9484,17.9947,115400.0
2008-11-26 15:50:00,23.31,23.35,23.21,23.33,91400.0,17.9947,18.0256,17.9175,18.0102,91400.0
2008-11-26 15:55:00,23.32,23.43,23.29,23.39,259300.0,18.0024,18.0874,17.9793,18.0565,259300.0
2008-11-28 09:30:00,23.77,23.93,23.75,23.89,52600.0,18.3498,18.4733,18.3344,18.4425,52600.0
2008-11-28 09:35:00,23.84,23.98,23.75,23.92,84100.0,18.4039,18.5119,18.3344,18.4656,84100.0
2008-11-28 09:40:00,23.94,23.95,23.82,23.84,72700.0,18.4811,18.4888,18.3884,18.4039,72700.0
2008-11-28 09:45:00,23.85,23.87,23.79,23.79,47600.0,18.4116,18.427,18.3653,18.3653,47600.0
2008-11-28 09:50:00,23.8,23.81,23.68,23.69,84500.0,18.373,18.3807,18.2804,18.2881,84500.0
2008-11-28 09:55:00,23.68,23.74,23.68,23.7,24600.0,18.2804,18.3267,18.2804,18.2958,24600.0
2008-11-28 10:00:00,23.71,23.77,23.69,23.73,33600.0,18.3035,18.3498,18.2881,18.319,33600.0
2008-11-28 10:05:00,23.71,23.71,23.58,23.65,28200.0,18.3035,18.3035,18.2032,18.2572,28200.0
2008-11-28 10:10:00,23.64,23.71,23.62,23.65,21000.0,18.2495,18.3035,18.234,18.2572,21000.0
2008-11-28 10:15:00,23.65,23.66,23.61,23.65,22700.0,18.2572,18.2649,18.2263,18.2572,22700.0
2008-11-28 10:20:00,23.65,23.79,23.64,23.78,27800.0,18.2572,18.3653,18.2495,18.3576,27800.0
2008-11-28 10:25:00,23.77,23.78,23.64,23.66,46500.0,18.3498,18.3576,18.2495,18.2649,46500.0
2008-11-28 10:30:00,23.65,23.71,23.64,23.7,35500.0,18.2572,18.3035,18.2495,18.2958,35500.0
2008-11-28 10:35:00,23.69,23.71,23.62,23.62,34200.0,18.2881,18.3035,18.234,18.234,34200.0
2008-11-28 10:40:00,23.62,23.75,23.62,23.69,42700.0,18.234,18.3344,18.234,18.2881,42700.0
2008-11-28 10:45:00,23.7,23.72,23.66,23.66,29900.0,18.2958,18.3112,18.2649,18.2649,29900.0
2008-11-28 10:50:00,23.67,23.7,23.64,23.69,21300.0,18.2726,18.2958,18.2495,18.2881,21300.0
2008-11-28 10:55:00,23.68,23.74,23.66,23.73,22100.0,18.2804,18.3267,18.2649,18.319,22100.0
2008-11-28 11:00:00,23.72,23.75,23.65,23.69,24000.0,18.3112,18.3344,18.2572,18.2881,24000.0
2008-11-28 11:05:00,23.68,23.69,23.64,23.68,21100.0,18.2804,18.2881,18.2495,18.2804,21100.0
2008-11-28 11:10:00,23.68,23.69,23.62,23.63,21500.0,18.2804,18.2881,18.234,18.2418,21500.0
2008-11-28 11:15:00,23.63,23.68,23.62,23.68,21500.0,18.2418,18.2804,18.234,18.2804,21500.0
2008-11-28 11:20:00,23.68,23.74,23.6,23.73,21500.0,18.2804,18.3267,18.2186,18.319,21500.0
2008-11-28 11:25:00,23.71,23.75,23.71,23.73,25400.0,18.3035,18.3344,18.3035,18.319,25400.0
2008-11-28 11:30:00,23.74,23.78,23.72,23.77,36300.0,18.3267,18.3576,18.3112,18.3498,36300.0
2008-11-28 11:35:00,23.75,23.79,23.71,23.76,19700.0,18.3344,18.3653,18.3035,18.3421,19700.0
2008-11-28 11:40:00,23.76,23.82,23.73,23.8,21100.0,18.3421,18.3884,18.319,18.373,21100.0
2008-11-28 11:45:00,23.79,23.81,23.76,23.8,20900.0,18.3653,18.3807,18.3421,18.373,20900.0
2008-11-28 11:50:00,23.81,23.81,23.79,23.81,27000.0,18.3807,18.3807,18.3653,18.3807,27000.0
2008-11-28 11:55:00,23.81,23.84,23.78,23.83,30500.0,18.3807,18.4039,18.3576,18.3962,30500.0
2008-11-28 12:00:00,23.83,23.85,23.8,23.85,28400.0,18.3962,18.4116,18.373,18.4116,28400.0
2008-11-28 12:05:00,23.85,23.87,23.83,23.84,29300.0,18.4116,18.427,18.3962,18.4039,29300.0
2008-11-28 12:10:00,23.83,23.88,23.82,23.88,28000.0,18.3962,18.4348,18.3884,18.4348,28000.0
2008-11-28 12:15:00,23.86,23.92,23.81,23.9,86700.0,18.4193,18.4656,18.3807,18.4502,86700.0
2008-11-28 12:20:00,23.9,23.9,23.8,23.83,28600.0,18.4502,18.4502,18.373,18.3962,28600.0
2008-11-28 12:25:00,23.84,23.85,23.79,23.79,21600.0,18.4039,18.4116,18.3653,18.3653,21600.0
2008-11-28 12:30:00,23.79,23.84,23.77,23.81,22900.0,18.3653,18.4039,18.3498,18.3807,22900.0
2008-11-28 12:35:00,23.82,23.85,23.8,23.82,24000.0,18.3884,18.4116,18.373,18.3884,24000.0
2008-11-28 12:40:00,23.82,23.93,23.82,23.9,63200.0,18.3884,18.4733,18.3884,18.4502,63200.0
2008-11-28 12:45:00,23.89,23.89,23.8,23.88,43000.0,18.4425,18.4425,18.373,18.4348,43000.0
2008-11-28 12:50:00,23.88,23.98,23.88,23.97,82100.0,18.4348,18.5119,18.4348,18.5042,82100.0
2008-11-28 12:55:00,23.95,23.97,23.86,23.94,47700.0,18.4888,18.5042,18.4193,18.4811,47700.0
2008-11-28 13:00:00,23.93,23.98,23.93,23.98,300.0,18.4733,18.5119,18.4733,18.5119,300.0
2008-11-28 13:05:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:10:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:15:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:20:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:25:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:35:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:40:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:45:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:50:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 13:55:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:00:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:05:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:10:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:15:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:20:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:25:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:35:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:40:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:45:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:50:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 14:55:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:00:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:05:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:10:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:15:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:20:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:25:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:30:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:35:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:40:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:45:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:50:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-11-28 15:55:00,23.98,23.98,23.98,23.98,0.0,18.5119,18.5119,18.5119,18.5119,0.0
2008-12-01 09:30:00,22.81,23.19,22.75,22.93,47700.0,17.6087,17.9021,17.5624,17.7014,47700.0
2008-12-01 09:35:00,22.92,23.13,22.76,23.01,55000.0,17.6937,17.8558,17.5701,17.7631,55000.0
2008-12-01 09:40:00,22.98,23.0,22.65,22.67,54800.0,17.74,17.7554,17.4852,17.5007,54800.0
2008-12-01 09:45:00,22.65,22.81,22.65,22.79,69100.0,17.4852,17.6087,17.4852,17.5933,69100.0
2008-12-01 09:50:00,22.74,22.77,22.65,22.69,53700.0,17.5547,17.5779,17.4852,17.5161,53700.0
2008-12-01 09:55:00,22.68,22.69,22.51,22.61,95700.0,17.5084,17.5161,17.3771,17.4543,95700.0
2008-12-01 10:00:00,22.61,22.74,22.5,22.54,95700.0,17.4543,17.5547,17.3694,17.4003,95700.0
2008-12-01 10:05:00,22.54,22.58,22.45,22.53,48700.0,17.4003,17.4312,17.3308,17.3926,48700.0
2008-12-01 10:10:00,22.56,22.62,22.52,22.58,49900.0,17.4157,17.4621,17.3849,17.4312,49900.0
2008-12-01 10:15:00,22.56,22.7,22.52,22.56,67600.0,17.4157,17.5238,17.3849,17.4157,67600.0
2008-12-01 10:20:00,22.53,22.71,22.5,22.7,171400.0,17.3926,17.5315,17.3694,17.5238,171400.0
2008-12-01 10:25:00,22.71,22.71,22.62,22.64,66300.0,17.5315,17.5315,17.4621,17.4775,66300.0
2008-12-01 10:30:00,22.63,22.63,22.47,22.47,37300.0,17.4698,17.4698,17.3463,17.3463,37300.0
2008-12-01 10:35:00,22.46,22.54,22.36,22.37,127100.0,17.3385,17.4003,17.2613,17.2691,127100.0
2008-12-01 10:40:00,22.37,22.47,22.36,22.47,75700.0,17.2691,17.3463,17.2613,17.3463,75700.0
2008-12-01 10:45:00,22.47,22.48,22.38,22.42,72400.0,17.3463,17.354,17.2768,17.3077,72400.0
2008-12-01 10:50:00,22.42,22.46,22.36,22.41,28400.0,17.3077,17.3385,17.2613,17.2999,28400.0
2008-12-01 10:55:00,22.41,22.41,22.24,22.24,29800.0,17.2999,17.2999,17.1687,17.1687,29800.0
2008-12-01 11:00:00,22.24,22.33,22.21,22.32,23800.0,17.1687,17.2382,17.1456,17.2305,23800.0
2008-12-01 11:05:00,22.33,22.35,22.21,22.21,55400.0,17.2382,17.2536,17.1456,17.1456,55400.0
2008-12-01 11:10:00,22.21,22.32,22.21,22.32,31200.0,17.1456,17.2305,17.1456,17.2305,31200.0
2008-12-01 11:15:00,22.32,22.38,22.3,22.38,36900.0,17.2305,17.2768,17.215,17.2768,36900.0
2008-12-01 11:20:00,22.39,22.42,22.34,22.34,33200.0,17.2845,17.3077,17.2459,17.2459,33200.0
2008-12-01 11:25:00,22.34,22.36,22.3,22.3,19500.0,17.2459,17.2613,17.215,17.215,19500.0
2008-12-01 11:30:00,22.31,22.4,22.31,22.4,22300.0,17.2228,17.2922,17.2228,17.2922,22300.0
2008-12-01 11:35:00,22.39,22.43,22.39,22.43,39900.0,17.2845,17.3154,17.2845,17.3154,39900.0
2008-12-01 11:40:00,22.44,22.49,22.44,22.48,32700.0,17.3231,17.3617,17.3231,17.354,32700.0
2008-12-01 11:45:00,22.48,22.52,22.44,22.44,30800.0,17.354,17.3849,17.3231,17.3231,30800.0
2008-12-01 11:50:00,22.44,22.49,22.34,22.36,80000.0,17.3231,17.3617,17.2459,17.2613,80000.0
2008-12-01 11:55:00,22.36,22.37,22.3,22.32,46900.0,17.2613,17.2691,17.215,17.2305,46900.0
2008-12-01 12:00:00,22.3,22.31,22.26,22.27,20000.0,17.215,17.2228,17.1842,17.1919,20000.0
2008-12-01 12:05:00,22.27,22.38,22.27,22.29,34900.0,17.1919,17.2768,17.1919,17.2073,34900.0
2008-12-01 12:10:00,22.31,22.39,22.3,22.34,25800.0,17.2228,17.2845,17.215,17.2459,25800.0
2008-12-01 12:15:00,22.34,22.35,22.26,22.27,22000.0,17.2459,17.2536,17.1842,17.1919,22000.0
2008-12-01 12:20:00,22.27,22.31,22.25,22.26,26600.0,17.1919,17.2228,17.1764,17.1842,26600.0
2008-12-01 12:25:00,22.26,22.26,22.21,22.21,31200.0,17.1842,17.1842,17.1456,17.1456,31200.0
2008-12-01 12:30:00,22.22,22.25,22.2,22.25,16400.0,17.1533,17.1764,17.1378,17.1764,16400.0
2008-12-01 12:35:00,22.25,22.26,22.16,22.16,28000.0,17.1764,17.1842,17.107,17.107,28000.0
2008-12-01 12:40:00,22.16,22.19,22.13,22.15,12800.0,17.107,17.1301,17.0838,17.0992,12800.0
2008-12-01 12:45:00,22.15,22.22,22.12,22.14,31400.0,17.0992,17.1533,17.0761,17.0915,31400.0
2008-12-01 12:50:00,22.15,22.17,22.1,22.13,13700.0,17.0992,17.1147,17.0606,17.0838,13700.0
2008-12-01 12:55:00,22.12,22.13,22.11,22.11,13300.0,17.0761,17.0838,17.0684,17.0684,13300.0
2008-12-01 13:00:00,22.12,22.17,22.12,22.16,12200.0,17.0761,17.1147,17.0761,17.107,12200.0
2008-12-01 13:05:00,22.16,22.2,22.15,22.19,14700.0,17.107,17.1378,17.0992,17.1301,14700.0
2008-12-01 13:10:00,22.2,22.3,22.2,22.27,20000.0,17.1378,17.215,17.1378,17.1919,20000.0
2008-12-01 13:15:00,22.28,22.32,22.26,22.29,16200.0,17.1996,17.2305,17.1842,17.2073,16200.0
2008-12-01 13:20:00,22.32,22.34,22.21,22.23,17200.0,17.2305,17.2459,17.1456,17.161,17200.0
2008-12-01 13:25:00,22.22,22.22,22.16,22.21,41200.0,17.1533,17.1533,17.107,17.1456,41200.0
2008-12-01 13:30:00,22.2,22.29,22.19,22.25,10600.0,17.1378,17.2073,17.1301,17.1764,10600.0
2008-12-01 13:35:00,22.25,22.27,22.2,22.22,18600.0,17.1764,17.1919,17.1378,17.1533,18600.0
2008-12-01 13:40:00,22.23,22.24,22.16,22.16,20600.0,17.161,17.1687,17.107,17.107,20600.0
2008-12-01 13:45:00,22.15,22.24,22.15,22.15,28900.0,17.0992,17.1687,17.0992,17.0992,28900.0
2008-12-01 13:50:00,22.15,22.18,22.11,22.13,33400.0,17.0992,17.1224,17.0684,17.0838,33400.0
2008-12-01 13:55:00,22.13,22.24,22.13,22.19,23600.0,17.0838,17.1687,17.0838,17.1301,23600.0
2008-12-01 14:00:00,22.2,22.21,22.11,22.13,20600.0,17.1378,17.1456,17.0684,17.0838,20600.0
2008-12-01 14:05:00,22.12,22.17,22.05,22.15,39100.0,17.0761,17.1147,17.022,17.0992,39100.0
2008-12-01 14:10:00,22.15,22.19,22.12,22.15,24400.0,17.0992,17.1301,17.0761,17.0992,24400.0
2008-12-01 14:15:00,22.16,22.17,22.05,22.07,29600.0,17.107,17.1147,17.022,17.0375,29600.0
2008-12-01 14:20:00,22.08,22.17,22.06,22.15,18100.0,17.0452,17.1147,17.0298,17.0992,18100.0
2008-12-01 14:25:00,22.15,22.21,22.14,22.21,41400.0,17.0992,17.1456,17.0915,17.1456,41400.0
2008-12-01 14:30:00,22.2,22.31,22.17,22.31,58200.0,17.1378,17.2228,17.1147,17.2228,58200.0
2008-12-01 14:35:00,22.31,22.31,22.19,22.23,15200.0,17.2228,17.2228,17.1301,17.161,15200.0
2008-12-01 14:40:00,22.21,22.29,22.19,22.22,24700.0,17.1456,17.2073,17.1301,17.1533,24700.0
2008-12-01 14:45:00,22.22,22.34,22.22,22.28,22000.0,17.1533,17.2459,17.1533,17.1996,22000.0
2008-12-01 14:50:00,22.28,22.44,22.28,22.37,26200.0,17.1996,17.3231,17.1996,17.2691,26200.0
2008-12-01 14:55:00,22.38,22.38,22.22,22.25,25900.0,17.2768,17.2768,17.1533,17.1764,25900.0
2008-12-01 15:00:00,22.24,22.29,22.15,22.16,20400.0,17.1687,17.2073,17.0992,17.107,20400.0
2008-12-01 15:05:00,22.15,22.23,22.13,22.17,29300.0,17.0992,17.161,17.0838,17.1147,29300.0
2008-12-01 15:10:00,22.14,22.22,22.13,22.18,16300.0,17.0915,17.1533,17.0838,17.1224,16300.0
2008-12-01 15:15:00,22.18,22.21,22.12,22.14,17200.0,17.1224,17.1456,17.0761,17.0915,17200.0
2008-12-01 15:20:00,22.14,22.14,22.0,22.01,37500.0,17.0915,17.0915,16.9834,16.9912,37500.0
2008-12-01 15:25:00,22.0,22.02,21.95,21.99,83300.0,16.9834,16.9989,16.9448,16.9757,83300.0
2008-12-01 15:30:00,21.99,22.05,21.96,22.0,78500.0,16.9757,17.022,16.9526,16.9834,78500.0
2008-12-01 15:35:00,21.99,22.07,21.95,22.02,117200.0,16.9757,17.0375,16.9448,16.9989,117200.0
2008-12-01 15:40:00,22.03,22.11,21.9,21.91,166800.0,17.0066,17.0684,16.9062,16.914,166800.0
2008-12-01 15:45:00,21.93,22.0,21.86,21.94,155400.0,16.9294,16.9834,16.8754,16.9371,155400.0
2008-12-01 15:50:00,21.95,22.01,21.77,21.79,164200.0,16.9448,16.9912,16.8059,16.8213,164200.0
2008-12-01 15:55:00,21.79,21.84,21.63,21.79,415600.0,16.8213,16.8599,16.6978,16.8213,415600.0
2008-12-02 09:30:00,22.73,22.89,22.66,22.78,36600.0,17.547,17.6705,17.4929,17.5856,36600.0
2008-12-02 09:35:00,22.8,22.85,22.65,22.83,15000.0,17.601,17.6396,17.4852,17.6242,15000.0
2008-12-02 09:40:00,22.8,22.81,22.63,22.66,21500.0,17.601,17.6087,17.4698,17.4929,21500.0
2008-12-02 09:45:00,22.65,22.73,22.58,22.67,51300.0,17.4852,17.547,17.4312,17.5007,51300.0
2008-12-02 09:50:00,22.66,22.76,22.64,22.64,78700.0,17.4929,17.5701,17.4775,17.4775,78700.0
2008-12-02 09:55:00,22.64,22.66,22.39,22.48,150100.0,17.4775,17.4929,17.2845,17.354,150100.0
2008-12-02 10:00:00,22.48,22.75,22.48,22.75,57300.0,17.354,17.5624,17.354,17.5624,57300.0
2008-12-02 10:05:00,22.76,22.89,22.73,22.87,98100.0,17.5701,17.6705,17.547,17.6551,98100.0
2008-12-02 10:10:00,22.88,22.97,22.82,22.92,10600.0,17.6628,17.7323,17.6165,17.6937,10600.0
2008-12-02 10:15:00,22.94,22.94,22.73,22.86,111000.0,17.7091,17.7091,17.547,17.6473,111000.0
2008-12-02 10:20:00,22.86,22.9,22.71,22.88,63900.0,17.6473,17.6782,17.5315,17.6628,63900.0
2008-12-02 10:25:00,22.86,22.86,22.73,22.75,22500.0,17.6473,17.6473,17.547,17.5624,22500.0
2008-12-02 10:30:00,22.77,22.93,22.75,22.9,42500.0,17.5779,17.7014,17.5624,17.6782,42500.0
2008-12-02 10:35:00,22.9,22.96,22.88,22.96,46200.0,17.6782,17.7245,17.6628,17.7245,46200.0
2008-12-02 10:40:00,22.97,23.04,22.95,22.99,51600.0,17.7323,17.7863,17.7168,17.7477,51600.0
2008-12-02 10:45:00,22.99,23.09,22.98,23.0,70200.0,17.7477,17.8249,17.74,17.7554,70200.0
2008-12-02 10:50:00,23.0,23.03,22.95,22.95,11700.0,17.7554,17.7786,17.7168,17.7168,11700.0
2008-12-02 10:55:00,22.9,22.95,22.88,22.9,29600.0,17.6782,17.7168,17.6628,17.6782,29600.0
2008-12-02 11:00:00,22.88,22.98,22.85,22.86,23900.0,17.6628,17.74,17.6396,17.6473,23900.0
2008-12-02 11:05:00,22.86,22.88,22.82,22.86,5900.0,17.6473,17.6628,17.6165,17.6473,5900.0
2008-12-02 11:10:00,22.86,22.92,22.77,22.79,8100.0,17.6473,17.6937,17.5779,17.5933,8100.0
2008-12-02 11:15:00,22.76,22.83,22.75,22.78,26900.0,17.5701,17.6242,17.5624,17.5856,26900.0
2008-12-02 11:20:00,22.79,22.92,22.79,22.85,15000.0,17.5933,17.6937,17.5933,17.6396,15000.0
2008-12-02 11:25:00,22.83,23.03,22.82,22.95,17200.0,17.6242,17.7786,17.6165,17.7168,17200.0
2008-12-02 11:30:00,23.0,23.08,22.91,22.91,23100.0,17.7554,17.8172,17.6859,17.6859,23100.0
2008-12-02 11:35:00,22.91,22.95,22.8,22.81,98700.0,17.6859,17.7168,17.601,17.6087,98700.0
2008-12-02 11:40:00,22.81,22.9,22.77,22.87,28900.0,17.6087,17.6782,17.5779,17.6551,28900.0
2008-12-02 11:45:00,22.86,23.01,22.84,23.01,22000.0,17.6473,17.7631,17.6319,17.7631,22000.0
2008-12-02 11:50:00,23.0,23.04,22.98,23.01,4800.0,17.7554,17.7863,17.74,17.7631,4800.0
2008-12-02 11:55:00,22.99,23.03,22.98,22.99,13000.0,17.7477,17.7786,17.74,17.7477,13000.0
2008-12-02 12:00:00,22.99,23.05,22.97,22.97,12000.0,17.7477,17.794,17.7323,17.7323,12000.0
2008-12-02 12:05:00,22.96,23.05,22.96,23.05,9800.0,17.7245,17.794,17.7245,17.794,9800.0
2008-12-02 12:10:00,23.05,23.06,22.98,23.02,14700.0,17.794,17.8017,17.74,17.7709,14700.0
2008-12-02 12:15:00,23.02,23.05,23.0,23.05,12400.0,17.7709,17.794,17.7554,17.794,12400.0
2008-12-02 12:20:00,23.04,23.11,23.04,23.09,29100.0,17.7863,17.8403,17.7863,17.8249,29100.0
2008-12-02 12:25:00,23.09,23.19,23.09,23.16,4600.0,17.8249,17.9021,17.8249,17.8789,4600.0
2008-12-02 12:30:00,23.16,23.2,23.09,23.09,12000.0,17.8789,17.9098,17.8249,17.8249,12000.0
2008-12-02 12:35:00,23.11,23.15,23.07,23.11,7300.0,17.8403,17.8712,17.8095,17.8403,7300.0
2008-12-02 12:40:00,23.1,23.11,23.04,23.09,5600.0,17.8326,17.8403,17.7863,17.8249,5600.0
2008-12-02 12:45:00,23.06,23.1,23.01,23.06,4300.0,17.8017,17.8326,17.7631,17.8017,4300.0
2008-12-02 12:50:00,23.06,23.07,22.99,23.05,6900.0,17.8017,17.8095,17.7477,17.794,6900.0
2008-12-02 12:55:00,23.03,23.08,23.03,23.06,6700.0,17.7786,17.8172,17.7786,17.8017,6700.0
2008-12-02 13:00:00,23.07,23.1,23.03,23.06,10000.0,17.8095,17.8326,17.7786,17.8017,10000.0
2008-12-02 13:05:00,23.06,23.06,23.01,23.02,4600.0,17.8017,17.8017,17.7631,17.7709,4600.0
2008-12-02 13:10:00,23.02,23.11,23.02,23.11,2500.0,17.7709,17.8403,17.7709,17.8403,2500.0
2008-12-02 13:15:00,23.11,23.13,23.08,23.08,2200.0,17.8403,17.8558,17.8172,17.8172,2200.0
2008-12-02 13:20:00,23.08,23.09,23.03,23.03,4800.0,17.8172,17.8249,17.7786,17.7786,4800.0
2008-12-02 13:25:00,23.03,23.06,23.03,23.04,8800.0,17.7786,17.8017,17.7786,17.7863,8800.0
2008-12-02 13:30:00,23.0,23.0,22.85,22.87,6700.0,17.7554,17.7554,17.6396,17.6551,6700.0
2008-12-02 13:35:00,22.87,22.9,22.82,22.83,8100.0,17.6551,17.6782,17.6165,17.6242,8100.0
2008-12-02 13:40:00,22.81,22.9,22.81,22.86,17300.0,17.6087,17.6782,17.6087,17.6473,17300.0
2008-12-02 13:45:00,22.86,22.92,22.82,22.84,10700.0,17.6473,17.6937,17.6165,17.6319,10700.0
2008-12-02 13:50:00,22.84,22.86,22.78,22.85,11500.0,17.6319,17.6473,17.5856,17.6396,11500.0
2008-12-02 13:55:00,22.85,22.87,22.77,22.81,14400.0,17.6396,17.6551,17.5779,17.6087,14400.0
2008-12-02 14:00:00,22.82,22.87,22.63,22.65,11300.0,17.6165,17.6551,17.4698,17.4852,11300.0
2008-12-02 14:05:00,22.64,22.66,22.55,22.57,21500.0,17.4775,17.4929,17.408,17.4235,21500.0
2008-12-02 14:10:00,22.59,22.65,22.53,22.63,32300.0,17.4389,17.4852,17.3926,17.4698,32300.0
2008-12-02 14:15:00,22.62,22.67,22.58,22.65,16200.0,17.4621,17.5007,17.4312,17.4852,16200.0
2008-12-02 14:20:00,22.62,22.62,22.49,22.56,18100.0,17.4621,17.4621,17.3617,17.4157,18100.0
2008-12-02 14:25:00,22.58,22.58,22.43,22.5,42200.0,17.4312,17.4312,17.3154,17.3694,42200.0
2008-12-02 14:30:00,22.5,22.54,22.43,22.5,82700.0,17.3694,17.4003,17.3154,17.3694,82700.0
2008-12-02 14:35:00,22.5,22.69,22.5,22.65,25500.0,17.3694,17.5161,17.3694,17.4852,25500.0
2008-12-02 14:40:00,22.65,22.71,22.58,22.66,23100.0,17.4852,17.5315,17.4312,17.4929,23100.0
2008-12-02 14:45:00,22.66,22.72,22.61,22.67,20300.0,17.4929,17.5393,17.4543,17.5007,20300.0
2008-12-02 14:50:00,22.66,22.78,22.61,22.73,10000.0,17.4929,17.5856,17.4543,17.547,10000.0
2008-12-02 14:55:00,22.73,22.83,22.71,22.79,61700.0,17.547,17.6242,17.5315,17.5933,61700.0
2008-12-02 15:00:00,22.77,22.77,22.66,22.71,17100.0,17.5779,17.5779,17.4929,17.5315,17100.0
2008-12-02 15:05:00,22.69,22.7,22.52,22.61,69900.0,17.5161,17.5238,17.3849,17.4543,69900.0
2008-12-02 15:10:00,22.6,22.7,22.57,22.66,34200.0,17.4466,17.5238,17.4235,17.4929,34200.0
2008-12-02 15:15:00,22.66,23.0,22.66,23.0,47700.0,17.4929,17.7554,17.4929,17.7554,47700.0
2008-12-02 15:20:00,23.0,23.19,22.96,23.13,58900.0,17.7554,17.9021,17.7245,17.8558,58900.0
2008-12-02 15:25:00,23.13,23.23,23.06,23.11,54600.0,17.8558,17.933,17.8017,17.8403,54600.0
2008-12-02 15:30:00,23.09,23.21,23.08,23.17,45800.0,17.8249,17.9175,17.8172,17.8866,45800.0
2008-12-02 15:35:00,23.19,23.24,23.04,23.04,61100.0,17.9021,17.9407,17.7863,17.7863,61100.0
2008-12-02 15:40:00,23.05,23.09,22.88,23.0,103100.0,17.794,17.8249,17.6628,17.7554,103100.0
2008-12-02 15:45:00,23.01,23.08,22.71,22.73,57200.0,17.7631,17.8172,17.5315,17.547,57200.0
2008-12-02 15:50:00,22.79,23.1,22.71,23.09,56700.0,17.5933,17.8326,17.5315,17.8249,56700.0
2008-12-02 15:55:00,23.12,23.44,23.09,23.31,187700.0,17.8481,18.0951,17.8249,17.9947,187700.0
2008-12-03 09:30:00,22.09,22.16,22.03,22.15,11600.0,17.0529,17.107,17.0066,17.0992,11600.0
2008-12-03 09:35:00,22.15,22.25,22.15,22.25,80600.0,17.0992,17.1764,17.0992,17.1764,80600.0
2008-12-03 09:40:00,22.26,22.36,22.23,22.34,32900.0,17.1842,17.2613,17.161,17.2459,32900.0
2008-12-03 09:45:00,22.34,22.46,22.25,22.3,63500.0,17.2459,17.3385,17.1764,17.215,63500.0
2008-12-03 09:50:00,22.31,22.38,22.27,22.35,55800.0,17.2228,17.2768,17.1919,17.2536,55800.0
2008-12-03 09:55:00,22.34,22.35,22.21,22.33,43700.0,17.2459,17.2536,17.1456,17.2382,43700.0
2008-12-03 10:00:00,22.26,22.34,22.18,22.3,153800.0,17.1842,17.2459,17.1224,17.215,153800.0
2008-12-03 10:05:00,22.33,22.41,22.32,22.38,20900.0,17.2382,17.2999,17.2305,17.2768,20900.0
2008-12-03 10:10:00,22.35,22.38,22.25,22.36,20900.0,17.2536,17.2768,17.1764,17.2613,20900.0
2008-12-03 10:15:00,22.37,22.45,22.34,22.34,50300.0,17.2691,17.3308,17.2459,17.2459,50300.0
2008-12-03 10:20:00,22.35,22.41,22.31,22.39,33600.0,17.2536,17.2999,17.2228,17.2845,33600.0
2008-12-03 10:25:00,22.38,22.53,22.35,22.47,6200.0,17.2768,17.3926,17.2536,17.3463,6200.0
2008-12-03 10:30:00,22.5,22.58,22.48,22.58,5500.0,17.3694,17.4312,17.354,17.4312,5500.0
2008-12-03 10:35:00,22.59,22.7,22.58,22.61,20700.0,17.4389,17.5238,17.4312,17.4543,20700.0
2008-12-03 10:40:00,22.63,22.7,22.58,22.63,9800.0,17.4698,17.5238,17.4312,17.4698,9800.0
2008-12-03 10:45:00,22.64,22.82,22.64,22.82,53600.0,17.4775,17.6165,17.4775,17.6165,53600.0
2008-12-03 10:50:00,22.81,22.98,22.8,22.98,13100.0,17.6087,17.74,17.601,17.74,13100.0
2008-12-03 10:55:00,22.98,23.04,22.94,23.04,12300.0,17.74,17.7863,17.7091,17.7863,12300.0
2008-12-03 11:00:00,23.05,23.06,22.97,23.01,38100.0,17.794,17.8017,17.7323,17.7631,38100.0
2008-12-03 11:05:00,23.02,23.04,22.92,23.01,33400.0,17.7709,17.7863,17.6937,17.7631,33400.0
2008-12-03 11:10:00,22.99,23.14,22.99,23.12,27400.0,17.7477,17.8635,17.7477,17.8481,27400.0
2008-12-03 11:15:00,23.14,23.2,23.09,23.17,62100.0,17.8635,17.9098,17.8249,17.8866,62100.0
2008-12-03 11:20:00,23.19,23.2,23.05,23.06,80400.0,17.9021,17.9098,17.794,17.8017,80400.0
2008-12-03 11:25:00,23.04,23.14,22.91,22.93,21300.0,17.7863,17.8635,17.6859,17.7014,21300.0
2008-12-03 11:30:00,22.94,23.09,22.94,23.04,17300.0,17.7091,17.8249,17.7091,17.7863,17300.0
2008-12-03 11:35:00,23.01,23.05,22.91,23.04,18500.0,17.7631,17.794,17.6859,17.7863,18500.0
2008-12-03 11:40:00,23.03,23.2,23.03,23.07,31500.0,17.7786,17.9098,17.7786,17.8095,31500.0
2008-12-03 11:45:00,23.06,23.09,22.97,23.08,21000.0,17.8017,17.8249,17.7323,17.8172,21000.0
2008-12-03 11:50:00,23.08,23.13,23.03,23.13,120700.0,17.8172,17.8558,17.7786,17.8558,120700.0
2008-12-03 11:55:00,23.14,23.14,23.03,23.06,13800.0,17.8635,17.8635,17.7786,17.8017,13800.0
2008-12-03 12:00:00,23.05,23.09,22.97,22.99,20600.0,17.794,17.8249,17.7323,17.7477,20600.0
2008-12-03 12:05:00,22.99,23.08,22.92,22.92,14000.0,17.7477,17.8172,17.6937,17.6937,14000.0
2008-12-03 12:10:00,22.93,22.99,22.93,22.97,9200.0,17.7014,17.7477,17.7014,17.7323,9200.0
2008-12-03 12:15:00,22.96,23.01,22.84,22.85,12600.0,17.7245,17.7631,17.6319,17.6396,12600.0
2008-12-03 12:20:00,22.82,22.92,22.82,22.88,12000.0,17.6165,17.6937,17.6165,17.6628,12000.0
2008-12-03 12:25:00,22.86,22.96,22.86,22.94,6500.0,17.6473,17.7245,17.6473,17.7091,6500.0
2008-12-03 12:30:00,22.95,23.04,22.95,22.98,7900.0,17.7168,17.7863,17.7168,17.74,7900.0
2008-12-03 12:35:00,22.98,23.07,22.96,23.0,9800.0,17.74,17.8095,17.7245,17.7554,9800.0
2008-12-03 12:40:00,23.01,23.03,22.88,23.02,19900.0,17.7631,17.7786,17.6628,17.7709,19900.0
2008-12-03 12:45:00,23.02,23.16,23.01,23.06,41900.0,17.7709,17.8789,17.7631,17.8017,41900.0
2008-12-03 12:50:00,23.05,23.09,22.98,23.09,19800.0,17.794,17.8249,17.74,17.8249,19800.0
2008-12-03 12:55:00,23.1,23.14,23.01,23.03,21500.0,17.8326,17.8635,17.7631,17.7786,21500.0
2008-12-03 13:00:00,23.03,23.05,22.97,22.98,9000.0,17.7786,17.794,17.7323,17.74,9000.0
2008-12-03 13:05:00,22.98,22.98,22.94,22.96,11400.0,17.74,17.74,17.7091,17.7245,11400.0
2008-12-03 13:10:00,22.96,22.96,22.89,22.95,13000.0,17.7245,17.7245,17.6705,17.7168,13000.0
2008-12-03 13:15:00,22.92,22.96,22.92,22.92,14200.0,17.6937,17.7245,17.6937,17.6937,14200.0
2008-12-03 13:20:00,22.92,22.99,22.79,22.8,17900.0,17.6937,17.7477,17.5933,17.601,17900.0
2008-12-03 13:25:00,22.77,22.77,22.7,22.7,13300.0,17.5779,17.5779,17.5238,17.5238,13300.0
2008-12-03 13:30:00,22.7,22.7,22.6,22.63,8400.0,17.5238,17.5238,17.4466,17.4698,8400.0
2008-12-03 13:35:00,22.64,22.65,22.59,22.59,18400.0,17.4775,17.4852,17.4389,17.4389,18400.0
2008-12-03 13:40:00,22.58,22.58,22.52,22.57,60600.0,17.4312,17.4312,17.3849,17.4235,60600.0
2008-12-03 13:45:00,22.58,22.58,22.5,22.53,18000.0,17.4312,17.4312,17.3694,17.3926,18000.0
2008-12-03 13:50:00,22.55,22.56,22.47,22.47,16700.0,17.408,17.4157,17.3463,17.3463,16700.0
2008-12-03 13:55:00,22.46,22.57,22.45,22.54,26000.0,17.3385,17.4235,17.3308,17.4003,26000.0
2008-12-03 14:00:00,22.55,22.67,22.51,22.65,39300.0,17.408,17.5007,17.3771,17.4852,39300.0
2008-12-03 14:05:00,22.65,22.66,22.5,22.63,127900.0,17.4852,17.4929,17.3694,17.4698,127900.0
2008-12-03 14:10:00,22.63,22.72,22.6,22.65,14300.0,17.4698,17.5393,17.4466,17.4852,14300.0
2008-12-03 14:15:00,22.64,22.81,22.62,22.78,17100.0,17.4775,17.6087,17.4621,17.5856,17100.0
2008-12-03 14:20:00,22.77,22.84,22.71,22.81,9200.0,17.5779,17.6319,17.5315,17.6087,9200.0
2008-12-03 14:25:00,22.81,23.05,22.81,22.92,20800.0,17.6087,17.794,17.6087,17.6937,20800.0
2008-12-03 14:30:00,22.92,23.15,22.92,23.1,30000.0,17.6937,17.8712,17.6937,17.8326,30000.0
2008-12-03 14:35:00,23.1,23.15,22.98,23.0,25100.0,17.8326,17.8712,17.74,17.7554,25100.0
2008-12-03 14:40:00,23.0,23.13,23.0,23.04,53900.0,17.7554,17.8558,17.7554,17.7863,53900.0
2008-12-03 14:45:00,23.06,23.14,22.99,23.01,69300.0,17.8017,17.8635,17.7477,17.7631,69300.0
2008-12-03 14:50:00,23.01,23.16,23.0,23.02,28200.0,17.7631,17.8789,17.7554,17.7709,28200.0
2008-12-03 14:55:00,23.02,23.05,22.89,22.89,27600.0,17.7709,17.794,17.6705,17.6705,27600.0
2008-12-03 15:00:00,22.9,22.97,22.75,22.8,22900.0,17.6782,17.7323,17.5624,17.601,22900.0
2008-12-03 15:05:00,22.8,23.08,22.8,23.03,25900.0,17.601,17.8172,17.601,17.7786,25900.0
2008-12-03 15:10:00,23.02,23.05,22.9,22.94,29300.0,17.7709,17.794,17.6782,17.7091,29300.0
2008-12-03 15:15:00,22.93,23.01,22.76,22.99,37600.0,17.7014,17.7631,17.5701,17.7477,37600.0
2008-12-03 15:20:00,23.0,23.1,22.94,22.95,56900.0,17.7554,17.8326,17.7091,17.7168,56900.0
2008-12-03 15:25:00,22.95,23.08,22.88,23.04,145700.0,17.7168,17.8172,17.6628,17.7863,145700.0
2008-12-03 15:30:00,23.07,23.09,22.94,23.04,55000.0,17.8095,17.8249,17.7091,17.7863,55000.0
2008-12-03 15:35:00,23.05,23.18,23.0,23.14,68500.0,17.794,17.8944,17.7554,17.8635,68500.0
2008-12-03 15:40:00,23.15,23.41,23.15,23.33,114500.0,17.8712,18.0719,17.8712,18.0102,114500.0
2008-12-03 15:45:00,23.33,23.36,23.18,23.3,66400.0,18.0102,18.0333,17.8944,17.987,66400.0
2008-12-03 15:50:00,23.27,23.44,23.25,23.43,73800.0,17.9638,18.0951,17.9484,18.0874,73800.0
2008-12-03 15:55:00,23.44,23.45,23.23,23.35,213900.0,18.0951,18.1028,17.933,18.0256,213900.0
2008-12-04 09:30:00,22.07,22.31,21.98,22.28,36400.0,17.0375,17.2228,16.968,17.1996,36400.0
2008-12-04 09:35:00,22.28,22.41,22.26,22.41,77600.0,17.1996,17.2999,17.1842,17.2999,77600.0
2008-12-04 09:40:00,22.41,22.64,22.4,22.46,133600.0,17.2999,17.4775,17.2922,17.3385,133600.0
2008-12-04 09:45:00,22.48,22.6,22.43,22.5,59000.0,17.354,17.4466,17.3154,17.3694,59000.0
2008-12-04 09:50:00,22.5,22.57,22.5,22.54,61000.0,17.3694,17.4235,17.3694,17.4003,61000.0
2008-12-04 09:55:00,22.55,22.61,22.53,22.54,40800.0,17.408,17.4543,17.3926,17.4003,40800.0
2008-12-04 10:00:00,22.54,22.68,22.53,22.59,37300.0,17.4003,17.5084,17.3926,17.4389,37300.0
2008-12-04 10:05:00,22.58,22.58,22.51,22.54,30000.0,17.4312,17.4312,17.3771,17.4003,30000.0
2008-12-04 10:10:00,22.52,22.55,22.33,22.35,19500.0,17.3849,17.408,17.2382,17.2536,19500.0
2008-12-04 10:15:00,22.34,22.42,22.29,22.39,35100.0,17.2459,17.3077,17.2073,17.2845,35100.0
2008-12-04 10:20:00,22.36,22.55,22.36,22.45,16000.0,17.2613,17.408,17.2613,17.3308,16000.0
2008-12-04 10:25:00,22.45,22.5,22.41,22.45,32100.0,17.3308,17.3694,17.2999,17.3308,32100.0
2008-12-04 10:30:00,22.43,22.51,22.41,22.51,3100.0,17.3154,17.3771,17.2999,17.3771,3100.0
2008-12-04 10:35:00,22.51,22.56,22.44,22.49,49600.0,17.3771,17.4157,17.3231,17.3617,49600.0
2008-12-04 10:40:00,22.49,22.57,22.49,22.51,26600.0,17.3617,17.4235,17.3617,17.3771,26600.0
2008-12-04 10:45:00,22.47,22.58,22.43,22.46,24800.0,17.3463,17.4312,17.3154,17.3385,24800.0
2008-12-04 10:50:00,22.41,22.56,22.41,22.53,44600.0,17.2999,17.4157,17.2999,17.3926,44600.0
2008-12-04 10:55:00,22.53,22.59,22.53,22.58,3600.0,17.3926,17.4389,17.3926,17.4312,3600.0
2008-12-04 11:00:00,22.57,22.57,22.5,22.55,6500.0,17.4235,17.4235,17.3694,17.408,6500.0
2008-12-04 11:05:00,22.53,22.55,22.39,22.41,13300.0,17.3926,17.408,17.2845,17.2999,13300.0
2008-12-04 11:10:00,22.41,22.5,22.37,22.46,23400.0,17.2999,17.3694,17.2691,17.3385,23400.0
2008-12-04 11:15:00,22.48,22.53,22.44,22.47,7400.0,17.354,17.3926,17.3231,17.3463,7400.0
2008-12-04 11:20:00,22.41,22.58,22.41,22.58,8900.0,17.2999,17.4312,17.2999,17.4312,8900.0
2008-12-04 11:25:00,22.56,22.63,22.53,22.55,6100.0,17.4157,17.4698,17.3926,17.408,6100.0
2008-12-04 11:30:00,22.53,22.53,22.41,22.46,22900.0,17.3926,17.3926,17.2999,17.3385,22900.0
2008-12-04 11:35:00,22.47,22.5,22.45,22.45,19100.0,17.3463,17.3694,17.3308,17.3308,19100.0
2008-12-04 11:40:00,22.45,22.48,22.31,22.31,27200.0,17.3308,17.354,17.2228,17.2228,27200.0
2008-12-04 11:45:00,22.3,22.36,22.3,22.34,10400.0,17.215,17.2613,17.215,17.2459,10400.0
2008-12-04 11:50:00,22.35,22.38,22.31,22.38,10200.0,17.2536,17.2768,17.2228,17.2768,10200.0
2008-12-04 11:55:00,22.42,22.47,22.37,22.37,12100.0,17.3077,17.3463,17.2691,17.2691,12100.0
2008-12-04 12:00:00,22.38,22.4,22.27,22.3,20600.0,17.2768,17.2922,17.1919,17.215,20600.0
2008-12-04 12:05:00,22.3,22.3,22.25,22.3,4000.0,17.215,17.215,17.1764,17.215,4000.0
2008-12-04 12:10:00,22.3,22.36,22.29,22.3,43400.0,17.215,17.2613,17.2073,17.215,43400.0
2008-12-04 12:15:00,22.29,22.33,22.25,22.26,15100.0,17.2073,17.2382,17.1764,17.1842,15100.0
2008-12-04 12:20:00,22.23,22.37,22.23,22.37,36400.0,17.161,17.2691,17.161,17.2691,36400.0
2008-12-04 12:25:00,22.4,22.42,22.33,22.36,8600.0,17.2922,17.3077,17.2382,17.2613,8600.0
2008-12-04 12:30:00,22.36,22.39,22.31,22.39,10200.0,17.2613,17.2845,17.2228,17.2845,10200.0
2008-12-04 12:35:00,22.39,22.42,22.3,22.38,9700.0,17.2845,17.3077,17.215,17.2768,9700.0
2008-12-04 12:40:00,22.36,22.42,22.36,22.41,5300.0,17.2613,17.3077,17.2613,17.2999,5300.0
2008-12-04 12:45:00,22.41,22.43,22.3,22.31,23600.0,17.2999,17.3154,17.215,17.2228,23600.0
2008-12-04 12:50:00,22.32,22.34,22.28,22.34,15500.0,17.2305,17.2459,17.1996,17.2459,15500.0
2008-12-04 12:55:00,22.33,22.41,22.33,22.34,4200.0,17.2382,17.2999,17.2382,17.2459,4200.0
2008-12-04 13:00:00,22.33,22.33,22.29,22.33,3800.0,17.2382,17.2382,17.2073,17.2382,3800.0
2008-12-04 13:05:00,22.33,22.37,22.27,22.27,1700.0,17.2382,17.2691,17.1919,17.1919,1700.0
2008-12-04 13:10:00,22.28,22.29,22.19,22.2,10200.0,17.1996,17.2073,17.1301,17.1378,10200.0
2008-12-04 13:15:00,22.2,22.24,22.19,22.23,5000.0,17.1378,17.1687,17.1301,17.161,5000.0
2008-12-04 13:20:00,22.19,22.28,22.19,22.26,11900.0,17.1301,17.1996,17.1301,17.1842,11900.0
2008-12-04 13:25:00,22.26,22.28,22.14,22.14,35300.0,17.1842,17.1996,17.0915,17.0915,35300.0
2008-12-04 13:30:00,22.14,22.23,22.12,22.22,27300.0,17.0915,17.161,17.0761,17.1533,27300.0
2008-12-04 13:35:00,22.18,22.24,22.18,22.22,13700.0,17.1224,17.1687,17.1224,17.1533,13700.0
2008-12-04 13:40:00,22.2,22.29,22.2,22.26,23600.0,17.1378,17.2073,17.1378,17.1842,23600.0
2008-12-04 13:45:00,22.26,22.4,22.26,22.36,40700.0,17.1842,17.2922,17.1842,17.2613,40700.0
2008-12-04 13:50:00,22.33,22.47,22.32,22.43,18000.0,17.2382,17.3463,17.2305,17.3154,18000.0
2008-12-04 13:55:00,22.42,22.42,22.32,22.35,13000.0,17.3077,17.3077,17.2305,17.2536,13000.0
2008-12-04 14:00:00,22.36,22.45,22.34,22.39,8200.0,17.2613,17.3308,17.2459,17.2845,8200.0
2008-12-04 14:05:00,22.39,22.45,22.36,22.37,3500.0,17.2845,17.3308,17.2613,17.2691,3500.0
2008-12-04 14:10:00,22.39,22.42,22.36,22.36,4000.0,17.2845,17.3077,17.2613,17.2613,4000.0
2008-12-04 14:15:00,22.36,22.36,22.27,22.3,16300.0,17.2613,17.2613,17.1919,17.215,16300.0
2008-12-04 14:20:00,22.27,22.4,22.27,22.38,9100.0,17.1919,17.2922,17.1919,17.2768,9100.0
2008-12-04 14:25:00,22.38,22.38,22.27,22.32,23500.0,17.2768,17.2768,17.1919,17.2305,23500.0
2008-12-04 14:30:00,22.32,22.45,22.32,22.45,8900.0,17.2305,17.3308,17.2305,17.3308,8900.0
2008-12-04 14:35:00,22.48,22.48,22.38,22.44,10700.0,17.354,17.354,17.2768,17.3231,10700.0
2008-12-04 14:40:00,22.43,22.45,22.28,22.28,12100.0,17.3154,17.3308,17.1996,17.1996,12100.0
2008-12-04 14:45:00,22.27,22.29,22.19,22.25,10800.0,17.1919,17.2073,17.1301,17.1764,10800.0
2008-12-04 14:50:00,22.24,22.28,22.22,22.25,15800.0,17.1687,17.1996,17.1533,17.1764,15800.0
2008-12-04 14:55:00,22.26,22.35,22.2,22.2,15100.0,17.1842,17.2536,17.1378,17.1378,15100.0
2008-12-04 15:00:00,22.2,22.22,22.02,22.02,14700.0,17.1378,17.1533,16.9989,16.9989,14700.0
2008-12-04 15:05:00,22.02,22.02,21.88,21.93,41300.0,16.9989,16.9989,16.8908,16.9294,41300.0
2008-12-04 15:10:00,21.94,22.02,21.77,21.77,30500.0,16.9371,16.9989,16.8059,16.8059,30500.0
2008-12-04 15:15:00,21.76,21.88,21.71,21.84,73900.0,16.7982,16.8908,16.7596,16.8599,73900.0
2008-12-04 15:20:00,21.84,21.87,21.63,21.71,32100.0,16.8599,16.8831,16.6978,16.7596,32100.0
2008-12-04 15:25:00,21.78,21.84,21.67,21.67,9700.0,16.8136,16.8599,16.7287,16.7287,9700.0
2008-12-04 15:30:00,21.67,21.78,21.56,21.57,31700.0,16.7287,16.8136,16.6438,16.6515,31700.0
2008-12-04 15:35:00,21.65,21.67,21.53,21.59,27800.0,16.7132,16.7287,16.6206,16.6669,27800.0
2008-12-04 15:40:00,21.56,21.82,21.52,21.69,63900.0,16.6438,16.8445,16.6129,16.7441,63900.0
2008-12-04 15:45:00,21.69,21.83,21.61,21.73,99500.0,16.7441,16.8522,16.6824,16.775,99500.0
2008-12-04 15:50:00,21.73,21.78,21.57,21.7,48500.0,16.775,16.8136,16.6515,16.7518,48500.0
2008-12-04 15:55:00,21.71,22.03,21.64,21.84,162600.0,16.7596,17.0066,16.7055,16.8599,162600.0
2008-12-05 09:30:00,22.01,22.08,21.88,22.02,65400.0,16.9912,17.0452,16.8908,16.9989,65400.0
2008-12-05 09:35:00,22.03,22.17,21.96,22.16,28700.0,17.0066,17.1147,16.9526,17.107,28700.0
2008-12-05 09:40:00,22.18,22.22,21.87,21.87,82700.0,17.1224,17.1533,16.8831,16.8831,82700.0
2008-12-05 09:45:00,21.9,22.03,21.83,21.83,107200.0,16.9062,17.0066,16.8522,16.8522,107200.0
2008-12-05 09:50:00,21.83,22.03,21.83,22.01,52700.0,16.8522,17.0066,16.8522,16.9912,52700.0
2008-12-05 09:55:00,21.99,21.99,21.81,21.81,30800.0,16.9757,16.9757,16.8368,16.8368,30800.0
2008-12-05 10:00:00,21.8,21.87,21.78,21.8,86400.0,16.829,16.8831,16.8136,16.829,86400.0
2008-12-05 10:05:00,21.8,21.88,21.77,21.83,47700.0,16.829,16.8908,16.8059,16.8522,47700.0
2008-12-05 10:10:00,21.79,21.8,21.74,21.79,29900.0,16.8213,16.829,16.7827,16.8213,29900.0
2008-12-05 10:15:00,21.77,21.79,21.69,21.73,17400.0,16.8059,16.8213,16.7441,16.775,17400.0
2008-12-05 10:20:00,21.74,21.74,21.61,21.67,44900.0,16.7827,16.7827,16.6824,16.7287,44900.0
2008-12-05 10:25:00,21.69,21.81,21.69,21.78,30400.0,16.7441,16.8368,16.7441,16.8136,30400.0
2008-12-05 10:30:00,21.75,21.86,21.74,21.86,5000.0,16.7904,16.8754,16.7827,16.8754,5000.0
2008-12-05 10:35:00,21.8,21.88,21.71,21.87,83600.0,16.829,16.8908,16.7596,16.8831,83600.0
2008-12-05 10:40:00,21.84,21.88,21.7,21.71,81400.0,16.8599,16.8908,16.7518,16.7596,81400.0
2008-12-05 10:45:00,21.71,21.85,21.7,21.85,20200.0,16.7596,16.8676,16.7518,16.8676,20200.0
2008-12-05 10:50:00,21.83,21.93,21.79,21.91,29300.0,16.8522,16.9294,16.8213,16.914,29300.0
2008-12-05 10:55:00,21.94,21.98,21.92,21.94,5500.0,16.9371,16.968,16.9217,16.9371,5500.0
2008-12-05 11:00:00,21.93,21.95,21.86,21.86,6300.0,16.9294,16.9448,16.8754,16.8754,6300.0
2008-12-05 11:05:00,21.88,21.89,21.83,21.86,5400.0,16.8908,16.8985,16.8522,16.8754,5400.0
2008-12-05 11:10:00,21.89,21.99,21.86,21.86,7000.0,16.8985,16.9757,16.8754,16.8754,7000.0
2008-12-05 11:15:00,21.88,21.9,21.83,21.9,38000.0,16.8908,16.9062,16.8522,16.9062,38000.0
2008-12-05 11:20:00,21.89,21.9,21.82,21.83,15600.0,16.8985,16.9062,16.8445,16.8522,15600.0
2008-12-05 11:25:00,21.83,21.85,21.8,21.85,8100.0,16.8522,16.8676,16.829,16.8676,8100.0
2008-12-05 11:30:00,21.85,21.87,21.75,21.86,62100.0,16.8676,16.8831,16.7904,16.8754,62100.0
2008-12-05 11:35:00,21.85,21.91,21.81,21.91,17300.0,16.8676,16.914,16.8368,16.914,17300.0
2008-12-05 11:40:00,21.95,21.98,21.88,21.9,45300.0,16.9448,16.968,16.8908,16.9062,45300.0
2008-12-05 11:45:00,21.92,21.92,21.82,21.85,29500.0,16.9217,16.9217,16.8445,16.8676,29500.0
2008-12-05 11:50:00,21.86,22.01,21.86,21.99,6700.0,16.8754,16.9912,16.8754,16.9757,6700.0
2008-12-05 11:55:00,21.99,22.01,21.91,21.96,7600.0,16.9757,16.9912,16.914,16.9526,7600.0
2008-12-05 12:00:00,21.96,22.06,21.95,21.95,12800.0,16.9526,17.0298,16.9448,16.9448,12800.0
2008-12-05 12:05:00,21.95,22.09,21.91,22.07,8200.0,16.9448,17.0529,16.914,17.0375,8200.0
2008-12-05 12:10:00,22.06,22.08,22.0,22.07,17300.0,17.0298,17.0452,16.9834,17.0375,17300.0
2008-12-05 12:15:00,22.08,22.09,22.0,22.07,18900.0,17.0452,17.0529,16.9834,17.0375,18900.0
2008-12-05 12:20:00,22.06,22.11,22.0,22.0,29800.0,17.0298,17.0684,16.9834,16.9834,29800.0
2008-12-05 12:25:00,22.0,22.16,21.98,22.16,16200.0,16.9834,17.107,16.968,17.107,16200.0
2008-12-05 12:30:00,22.15,22.15,21.91,21.91,14300.0,17.0992,17.0992,16.914,16.914,14300.0
2008-12-05 12:35:00,21.91,21.98,21.91,21.97,11100.0,16.914,16.968,16.914,16.9603,11100.0
2008-12-05 12:40:00,21.97,21.99,21.9,21.97,11700.0,16.9603,16.9757,16.9062,16.9603,11700.0
2008-12-05 12:45:00,21.97,21.98,21.86,21.91,33300.0,16.9603,16.968,16.8754,16.914,33300.0
2008-12-05 12:50:00,21.9,21.91,21.82,21.91,7300.0,16.9062,16.914,16.8445,16.914,7300.0
2008-12-05 12:55:00,21.91,21.93,21.83,21.91,4000.0,16.914,16.9294,16.8522,16.914,4000.0
2008-12-05 13:00:00,21.91,22.02,21.91,22.01,3800.0,16.914,16.9989,16.914,16.9912,3800.0
2008-12-05 13:05:00,22.02,22.1,21.95,21.99,12400.0,16.9989,17.0606,16.9448,16.9757,12400.0
2008-12-05 13:10:00,22.03,22.17,22.0,22.14,7700.0,17.0066,17.1147,16.9834,17.0915,7700.0
2008-12-05 13:15:00,22.12,22.17,22.07,22.09,3500.0,17.0761,17.1147,17.0375,17.0529,3500.0
2008-12-05 13:20:00,22.08,22.16,22.05,22.05,7700.0,17.0452,17.107,17.022,17.022,7700.0
2008-12-05 13:25:00,22.05,22.07,21.94,21.96,22300.0,17.022,17.0375,16.9371,16.9526,22300.0
2008-12-05 13:30:00,21.97,22.14,21.97,22.06,19400.0,16.9603,17.0915,16.9603,17.0298,19400.0
2008-12-05 13:35:00,22.09,22.1,21.97,22.09,11200.0,17.0529,17.0606,16.9603,17.0529,11200.0
2008-12-05 13:40:00,21.98,22.13,21.97,22.13,7600.0,16.968,17.0838,16.9603,17.0838,7600.0
2008-12-05 13:45:00,22.2,22.31,22.18,22.25,12900.0,17.1378,17.2228,17.1224,17.1764,12900.0
2008-12-05 13:50:00,22.26,22.4,22.25,22.3,14000.0,17.1842,17.2922,17.1764,17.215,14000.0
2008-12-05 13:55:00,22.3,22.45,22.25,22.26,7300.0,17.215,17.3308,17.1764,17.1842,7300.0
2008-12-05 14:00:00,22.26,22.32,22.21,22.21,13100.0,17.1842,17.2305,17.1456,17.1456,13100.0
2008-12-05 14:05:00,22.23,22.3,22.07,22.07,8400.0,17.161,17.215,17.0375,17.0375,8400.0
2008-12-05 14:10:00,22.07,22.19,22.07,22.19,17000.0,17.0375,17.1301,17.0375,17.1301,17000.0
2008-12-05 14:15:00,22.19,22.21,22.02,22.14,13500.0,17.1301,17.1456,16.9989,17.0915,13500.0
2008-12-05 14:20:00,22.12,22.23,22.06,22.2,14000.0,17.0761,17.161,17.0298,17.1378,14000.0
2008-12-05 14:25:00,22.21,22.25,22.08,22.09,37800.0,17.1456,17.1764,17.0452,17.0529,37800.0
2008-12-05 14:30:00,22.09,22.27,22.05,22.21,33400.0,17.0529,17.1919,17.022,17.1456,33400.0
2008-12-05 14:35:00,22.24,22.34,22.17,22.32,22900.0,17.1687,17.2459,17.1147,17.2305,22900.0
2008-12-05 14:40:00,22.35,22.52,22.35,22.51,18100.0,17.2536,17.3849,17.2536,17.3771,18100.0
2008-12-05 14:45:00,22.52,22.77,22.5,22.71,25600.0,17.3849,17.5779,17.3694,17.5315,25600.0
2008-12-05 14:50:00,22.72,22.74,22.59,22.63,6700.0,17.5393,17.5547,17.4389,17.4698,6700.0
2008-12-05 14:55:00,22.61,22.74,22.58,22.69,28900.0,17.4543,17.5547,17.4312,17.5161,28900.0
2008-12-05 15:00:00,22.7,22.81,22.44,22.5,22500.0,17.5238,17.6087,17.3231,17.3694,22500.0
2008-12-05 15:05:00,22.52,22.66,22.43,22.55,17000.0,17.3849,17.4929,17.3154,17.408,17000.0
2008-12-05 15:10:00,22.53,22.73,22.51,22.7,18900.0,17.3926,17.547,17.3771,17.5238,18900.0
2008-12-05 15:15:00,22.72,22.91,22.72,22.73,47800.0,17.5393,17.6859,17.5393,17.547,47800.0
2008-12-05 15:20:00,22.73,22.73,22.55,22.62,46900.0,17.547,17.547,17.408,17.4621,46900.0
2008-12-05 15:25:00,22.6,22.78,22.59,22.72,19600.0,17.4466,17.5856,17.4389,17.5393,19600.0
2008-12-05 15:30:00,22.75,23.08,22.75,22.93,75200.0,17.5624,17.8172,17.5624,17.7014,75200.0
2008-12-05 15:35:00,22.91,23.05,22.86,22.97,73700.0,17.6859,17.794,17.6473,17.7323,73700.0
2008-12-05 15:40:00,22.98,23.16,22.95,23.0,90400.0,17.74,17.8789,17.7168,17.7554,90400.0
2008-12-05 15:45:00,22.99,23.22,22.96,23.06,110400.0,17.7477,17.9252,17.7245,17.8017,110400.0
2008-12-05 15:50:00,23.05,23.15,22.98,23.1,54400.0,17.794,17.8712,17.74,17.8326,54400.0
2008-12-05 15:55:00,23.1,23.29,23.0,23.29,216700.0,17.8326,17.9793,17.7554,17.9793,216700.0
2008-12-08 09:30:00,24.94,25.25,24.94,24.98,300300.0,19.253,19.4924,19.253,19.2839,300300.0
2008-12-08 09:35:00,24.99,25.07,24.92,25.01,470200.0,19.2916,19.3534,19.2376,19.3071,470200.0
2008-12-08 09:40:00,25.02,25.17,24.99,25.17,261800.0,19.3148,19.4306,19.2916,19.4306,261800.0
2008-12-08 09:45:00,25.16,25.27,25.06,25.12,198000.0,19.4229,19.5078,19.3457,19.392,198000.0
2008-12-08 09:50:00,25.11,25.17,24.94,24.98,178000.0,19.3843,19.4306,19.253,19.2839,178000.0
2008-12-08 09:55:00,24.98,25.01,24.92,24.93,60500.0,19.2839,19.3071,19.2376,19.2453,60500.0
2008-12-08 10:00:00,24.93,25.0,24.93,24.97,67800.0,19.2453,19.2994,19.2453,19.2762,67800.0
2008-12-08 10:05:00,24.97,25.07,24.95,25.01,119400.0,19.2762,19.3534,19.2608,19.3071,119400.0
2008-12-08 10:10:00,25.0,25.03,24.91,24.95,117800.0,19.2994,19.3225,19.2299,19.2608,117800.0
2008-12-08 10:15:00,24.94,24.98,24.86,24.9,73800.0,19.253,19.2839,19.1913,19.2222,73800.0
2008-12-08 10:20:00,24.9,25.0,24.89,24.98,192700.0,19.2222,19.2994,19.2144,19.2839,192700.0
2008-12-08 10:25:00,24.99,25.0,24.95,25.0,100100.0,19.2916,19.2994,19.2608,19.2994,100100.0
2008-12-08 10:30:00,24.99,25.05,24.96,25.04,107300.0,19.2916,19.338,19.2685,19.3302,107300.0
2008-12-08 10:35:00,25.04,25.16,25.03,25.16,78400.0,19.3302,19.4229,19.3225,19.4229,78400.0
2008-12-08 10:40:00,25.17,25.31,25.17,25.29,91500.0,19.4306,19.5387,19.4306,19.5232,91500.0
2008-12-08 10:45:00,25.29,25.39,25.29,25.35,32200.0,19.5232,19.6004,19.5232,19.5696,32200.0
2008-12-08 10:50:00,25.35,25.43,25.35,25.39,50000.0,19.5696,19.6313,19.5696,19.6004,50000.0
2008-12-08 10:55:00,25.36,25.39,25.32,25.35,74300.0,19.5773,19.6004,19.5464,19.5696,74300.0
2008-12-08 11:00:00,25.37,25.4,25.35,25.38,42200.0,19.585,19.6082,19.5696,19.5927,42200.0
2008-12-08 11:05:00,25.38,25.4,25.28,25.29,141300.0,19.5927,19.6082,19.5155,19.5232,141300.0
2008-12-08 11:10:00,25.28,25.34,25.28,25.28,23300.0,19.5155,19.5618,19.5155,19.5155,23300.0
2008-12-08 11:15:00,25.29,25.35,25.26,25.34,33200.0,19.5232,19.5696,19.5001,19.5618,33200.0
2008-12-08 11:20:00,25.34,25.37,25.32,25.35,42900.0,19.5618,19.585,19.5464,19.5696,42900.0
2008-12-08 11:25:00,25.34,25.34,25.3,25.31,44600.0,19.5618,19.5618,19.531,19.5387,44600.0
2008-12-08 11:30:00,25.31,25.33,25.29,25.3,70400.0,19.5387,19.5541,19.5232,19.531,70400.0
2008-12-08 11:35:00,25.3,25.31,25.26,25.29,162800.0,19.531,19.5387,19.5001,19.5232,162800.0
2008-12-08 11:40:00,25.28,25.29,25.18,25.18,37100.0,19.5155,19.5232,19.4383,19.4383,37100.0
2008-12-08 11:45:00,25.18,25.23,25.16,25.17,9600.0,19.4383,19.4769,19.4229,19.4306,9600.0
2008-12-08 11:50:00,25.17,25.17,25.12,25.14,8600.0,19.4306,19.4306,19.392,19.4074,8600.0
2008-12-08 11:55:00,25.14,25.14,25.03,25.07,22800.0,19.4074,19.4074,19.3225,19.3534,22800.0
2008-12-08 12:00:00,25.07,25.12,25.07,25.1,17600.0,19.3534,19.392,19.3534,19.3766,17600.0
2008-12-08 12:05:00,25.1,25.1,25.0,25.05,36200.0,19.3766,19.3766,19.2994,19.338,36200.0
2008-12-08 12:10:00,25.05,25.07,25.02,25.06,16800.0,19.338,19.3534,19.3148,19.3457,16800.0
2008-12-08 12:15:00,25.05,25.18,25.05,25.18,18100.0,19.338,19.4383,19.338,19.4383,18100.0
2008-12-08 12:20:00,25.16,25.2,25.15,25.15,10800.0,19.4229,19.4538,19.4152,19.4152,10800.0
2008-12-08 12:25:00,25.16,25.2,25.16,25.19,17700.0,19.4229,19.4538,19.4229,19.446,17700.0
2008-12-08 12:30:00,25.19,25.21,25.12,25.12,15700.0,19.446,19.4615,19.392,19.392,15700.0
2008-12-08 12:35:00,25.12,25.16,25.09,25.11,18400.0,19.392,19.4229,19.3688,19.3843,18400.0
2008-12-08 12:40:00,25.11,25.14,25.1,25.12,11500.0,19.3843,19.4074,19.3766,19.392,11500.0
2008-12-08 12:45:00,25.14,25.2,25.09,25.1,9000.0,19.4074,19.4538,19.3688,19.3766,9000.0
2008-12-08 12:50:00,25.11,25.16,24.93,24.95,62100.0,19.3843,19.4229,19.2453,19.2608,62100.0
2008-12-08 12:55:00,24.92,25.05,24.92,25.05,24200.0,19.2376,19.338,19.2376,19.338,24200.0
2008-12-08 13:00:00,25.05,25.19,25.05,25.16,30200.0,19.338,19.446,19.338,19.4229,30200.0
2008-12-08 13:05:00,25.17,25.22,25.15,25.21,30100.0,19.4306,19.4692,19.4152,19.4615,30100.0
2008-12-08 13:10:00,25.2,25.25,25.18,25.19,10800.0,19.4538,19.4924,19.4383,19.446,10800.0
2008-12-08 13:15:00,25.19,25.2,25.1,25.12,12500.0,19.446,19.4538,19.3766,19.392,12500.0
2008-12-08 13:20:00,25.11,25.13,25.06,25.12,10500.0,19.3843,19.3997,19.3457,19.392,10500.0
2008-12-08 13:25:00,25.12,25.22,25.1,25.17,37400.0,19.392,19.4692,19.3766,19.4306,37400.0
2008-12-08 13:30:00,25.13,25.13,25.02,25.05,62400.0,19.3997,19.3997,19.3148,19.338,62400.0
2008-12-08 13:35:00,25.06,25.1,25.02,25.09,35900.0,19.3457,19.3766,19.3148,19.3688,35900.0
2008-12-08 13:40:00,25.09,25.18,25.09,25.17,18600.0,19.3688,19.4383,19.3688,19.4306,18600.0
2008-12-08 13:45:00,25.16,25.16,25.06,25.1,31500.0,19.4229,19.4229,19.3457,19.3766,31500.0
2008-12-08 13:50:00,25.1,25.15,25.05,25.07,23100.0,19.3766,19.4152,19.338,19.3534,23100.0
2008-12-08 13:55:00,25.06,25.13,25.02,25.13,24900.0,19.3457,19.3997,19.3148,19.3997,24900.0
2008-12-08 14:00:00,25.13,25.22,25.08,25.21,28700.0,19.3997,19.4692,19.3611,19.4615,28700.0
2008-12-08 14:05:00,25.22,25.25,25.17,25.2,16200.0,19.4692,19.4924,19.4306,19.4538,16200.0
2008-12-08 14:10:00,25.19,25.29,25.19,25.25,29400.0,19.446,19.5232,19.446,19.4924,29400.0
2008-12-08 14:15:00,25.25,25.29,25.23,25.27,25400.0,19.4924,19.5232,19.4769,19.5078,25400.0
2008-12-08 14:20:00,25.27,25.37,25.27,25.35,20200.0,19.5078,19.585,19.5078,19.5696,20200.0
2008-12-08 14:25:00,25.37,25.42,25.31,25.35,19400.0,19.585,19.6236,19.5387,19.5696,19400.0
2008-12-08 14:30:00,25.35,25.39,25.24,25.28,18700.0,19.5696,19.6004,19.4846,19.5155,18700.0
2008-12-08 14:35:00,25.27,25.37,25.24,25.34,25200.0,19.5078,19.585,19.4846,19.5618,25200.0
2008-12-08 14:40:00,25.34,25.45,25.33,25.38,21400.0,19.5618,19.6468,19.5541,19.5927,21400.0
2008-12-08 14:45:00,25.36,25.54,25.33,25.52,36300.0,19.5773,19.7162,19.5541,19.7008,36300.0
2008-12-08 14:50:00,25.5,25.52,25.46,25.47,18700.0,19.6853,19.7008,19.6545,19.6622,18700.0
2008-12-08 14:55:00,25.47,25.5,25.43,25.5,45300.0,19.6622,19.6853,19.6313,19.6853,45300.0
2008-12-08 15:00:00,25.49,25.49,25.38,25.42,55600.0,19.6776,19.6776,19.5927,19.6236,55600.0
2008-12-08 15:05:00,25.41,25.45,25.36,25.45,31400.0,19.6159,19.6468,19.5773,19.6468,31400.0
2008-12-08 15:10:00,25.45,25.51,25.41,25.46,39100.0,19.6468,19.6931,19.6159,19.6545,39100.0
2008-12-08 15:15:00,25.47,25.51,25.39,25.5,37400.0,19.6622,19.6931,19.6004,19.6853,37400.0
2008-12-08 15:20:00,25.51,25.57,25.5,25.51,40800.0,19.6931,19.7394,19.6853,19.6931,40800.0
2008-12-08 15:25:00,25.5,25.61,25.5,25.58,24200.0,19.6853,19.7703,19.6853,19.7471,24200.0
2008-12-08 15:30:00,25.59,25.65,25.55,25.62,33400.0,19.7548,19.8011,19.7239,19.778,33400.0
2008-12-08 15:35:00,25.62,25.62,25.46,25.47,200000.0,19.778,19.778,19.6545,19.6622,200000.0
2008-12-08 15:40:00,25.47,25.52,25.35,25.37,61600.0,19.6622,19.7008,19.5696,19.585,61600.0
2008-12-08 15:45:00,25.37,25.37,25.05,25.09,95800.0,19.585,19.585,19.338,19.3688,95800.0
2008-12-08 15:50:00,25.14,25.32,25.12,25.29,67300.0,19.4074,19.5464,19.392,19.5232,67300.0
2008-12-08 15:55:00,25.3,25.4,25.15,25.28,155800.0,19.531,19.6082,19.4152,19.5155,155800.0
2008-12-09 09:30:00,24.83,24.87,24.77,24.84,85100.0,19.1681,19.199,19.1218,19.1758,85100.0
2008-12-09 09:35:00,24.83,25.03,24.8,25.01,55500.0,19.1681,19.3225,19.145,19.3071,55500.0
2008-12-09 09:40:00,25.01,25.08,24.94,25.07,10900.0,19.3071,19.3611,19.253,19.3534,10900.0
2008-12-09 09:45:00,25.08,25.18,25.08,25.1,26200.0,19.3611,19.4383,19.3611,19.3766,26200.0
2008-12-09 09:50:00,25.11,25.15,25.02,25.02,18800.0,19.3843,19.4152,19.3148,19.3148,18800.0
2008-12-09 09:55:00,25.03,25.08,24.98,24.98,13400.0,19.3225,19.3611,19.2839,19.2839,13400.0
2008-12-09 10:00:00,25.0,25.2,24.99,25.17,17000.0,19.2994,19.4538,19.2916,19.4306,17000.0
2008-12-09 10:05:00,25.18,25.22,25.13,25.18,11800.0,19.4383,19.4692,19.3997,19.4383,11800.0
2008-12-09 10:10:00,25.2,25.3,25.19,25.3,63800.0,19.4538,19.531,19.446,19.531,63800.0
2008-12-09 10:15:00,25.3,25.38,25.3,25.34,18400.0,19.531,19.5927,19.531,19.5618,18400.0
2008-12-09 10:20:00,25.35,25.44,25.33,25.37,24800.0,19.5696,19.639,19.5541,19.585,24800.0
2008-12-09 10:25:00,25.37,25.39,25.33,25.34,26000.0,19.585,19.6004,19.5541,19.5618,26000.0
2008-12-09 10:30:00,25.35,25.48,25.34,25.48,5900.0,19.5696,19.6699,19.5618,19.6699,5900.0
2008-12-09 10:35:00,25.49,25.52,25.44,25.44,8200.0,19.6776,19.7008,19.639,19.639,8200.0
2008-12-09 10:40:00,25.43,25.49,25.38,25.45,88100.0,19.6313,19.6776,19.5927,19.6468,88100.0
2008-12-09 10:45:00,25.47,25.55,25.47,25.49,11100.0,19.6622,19.7239,19.6622,19.6776,11100.0
2008-12-09 10:50:00,25.5,25.53,25.42,25.43,42100.0,19.6853,19.7085,19.6236,19.6313,42100.0
2008-12-09 10:55:00,25.43,25.46,25.36,25.38,52300.0,19.6313,19.6545,19.5773,19.5927,52300.0
2008-12-09 11:00:00,25.38,25.51,25.37,25.44,69000.0,19.5927,19.6931,19.585,19.639,69000.0
2008-12-09 11:05:00,25.44,25.45,25.34,25.34,46300.0,19.639,19.6468,19.5618,19.5618,46300.0
2008-12-09 11:10:00,25.36,25.39,25.3,25.35,55000.0,19.5773,19.6004,19.531,19.5696,55000.0
2008-12-09 11:15:00,25.34,25.36,25.21,25.33,53200.0,19.5618,19.5773,19.4615,19.5541,53200.0
2008-12-09 11:20:00,25.33,25.35,25.24,25.24,23200.0,19.5541,19.5696,19.4846,19.4846,23200.0
2008-12-09 11:25:00,25.24,25.28,25.24,25.24,8800.0,19.4846,19.5155,19.4846,19.4846,8800.0
2008-12-09 11:30:00,25.22,25.3,25.22,25.28,8500.0,19.4692,19.531,19.4692,19.5155,8500.0
2008-12-09 11:35:00,25.29,25.3,25.15,25.19,5000.0,19.5232,19.531,19.4152,19.446,5000.0
2008-12-09 11:40:00,25.22,25.34,25.22,25.32,18700.0,19.4692,19.5618,19.4692,19.5464,18700.0
2008-12-09 11:45:00,25.32,25.4,25.32,25.37,53300.0,19.5464,19.6082,19.5464,19.585,53300.0
2008-12-09 11:50:00,25.37,25.48,25.37,25.45,53900.0,19.585,19.6699,19.585,19.6468,53900.0
2008-12-09 11:55:00,25.47,25.53,25.44,25.44,19900.0,19.6622,19.7085,19.639,19.639,19900.0
2008-12-09 12:00:00,25.44,25.53,25.4,25.52,17900.0,19.639,19.7085,19.6082,19.7008,17900.0
2008-12-09 12:05:00,25.52,25.58,25.52,25.55,16900.0,19.7008,19.7471,19.7008,19.7239,16900.0
2008-12-09 12:10:00,25.54,25.59,25.51,25.58,47400.0,19.7162,19.7548,19.6931,19.7471,47400.0
2008-12-09 12:15:00,25.58,25.59,25.44,25.52,25500.0,19.7471,19.7548,19.639,19.7008,25500.0
2008-12-09 12:20:00,25.52,25.52,25.39,25.44,31700.0,19.7008,19.7008,19.6004,19.639,31700.0
2008-12-09 12:25:00,25.43,25.46,25.39,25.45,28900.0,19.6313,19.6545,19.6004,19.6468,28900.0
2008-12-09 12:30:00,25.46,25.54,25.46,25.51,46500.0,19.6545,19.7162,19.6545,19.6931,46500.0
2008-12-09 12:35:00,25.5,25.59,25.5,25.57,8100.0,19.6853,19.7548,19.6853,19.7394,8100.0
2008-12-09 12:40:00,25.58,25.58,25.44,25.44,117100.0,19.7471,19.7471,19.639,19.639,117100.0
2008-12-09 12:45:00,25.44,25.47,25.4,25.4,57900.0,19.639,19.6622,19.6082,19.6082,57900.0
2008-12-09 12:50:00,25.4,25.43,25.4,25.42,6000.0,19.6082,19.6313,19.6082,19.6236,6000.0
2008-12-09 12:55:00,25.42,25.42,25.34,25.38,45000.0,19.6236,19.6236,19.5618,19.5927,45000.0
2008-12-09 13:00:00,25.38,25.39,25.3,25.33,12300.0,19.5927,19.6004,19.531,19.5541,12300.0
2008-12-09 13:05:00,25.35,25.43,25.34,25.43,5000.0,19.5696,19.6313,19.5618,19.6313,5000.0
2008-12-09 13:10:00,25.42,25.42,25.34,25.34,12700.0,19.6236,19.6236,19.5618,19.5618,12700.0
2008-12-09 13:15:00,25.33,25.33,25.25,25.26,6600.0,19.5541,19.5541,19.4924,19.5001,6600.0
2008-12-09 13:20:00,25.25,25.28,25.23,25.28,8200.0,19.4924,19.5155,19.4769,19.5155,8200.0
2008-12-09 13:25:00,25.29,25.29,25.2,25.22,15200.0,19.5232,19.5232,19.4538,19.4692,15200.0
2008-12-09 13:30:00,25.24,25.25,25.15,25.15,7100.0,19.4846,19.4924,19.4152,19.4152,7100.0
2008-12-09 13:35:00,25.19,25.19,25.12,25.19,11400.0,19.446,19.446,19.392,19.446,11400.0
2008-12-09 13:40:00,25.19,25.24,25.17,25.17,8800.0,19.446,19.4846,19.4306,19.4306,8800.0
2008-12-09 13:45:00,25.16,25.31,25.16,25.31,9700.0,19.4229,19.5387,19.4229,19.5387,9700.0
2008-12-09 13:50:00,25.31,25.32,25.19,25.2,20000.0,19.5387,19.5464,19.446,19.4538,20000.0
2008-12-09 13:55:00,25.2,25.29,25.17,25.2,9000.0,19.4538,19.5232,19.4306,19.4538,9000.0
2008-12-09 14:00:00,25.19,25.19,25.07,25.07,11700.0,19.446,19.446,19.3534,19.3534,11700.0
2008-12-09 14:05:00,25.1,25.1,24.99,25.0,10300.0,19.3766,19.3766,19.2916,19.2994,10300.0
2008-12-09 14:10:00,24.99,24.99,24.89,24.94,87400.0,19.2916,19.2916,19.2144,19.253,87400.0
2008-12-09 14:15:00,24.96,25.05,24.94,25.05,15400.0,19.2685,19.338,19.253,19.338,15400.0
2008-12-09 14:20:00,25.03,25.03,24.86,24.91,9000.0,19.3225,19.3225,19.1913,19.2299,9000.0
2008-12-09 14:25:00,24.91,24.91,24.84,24.87,16300.0,19.2299,19.2299,19.1758,19.199,16300.0
2008-12-09 14:30:00,24.88,24.94,24.81,24.82,14500.0,19.2067,19.253,19.1527,19.1604,14500.0
2008-12-09 14:35:00,24.86,24.93,24.86,24.91,10300.0,19.1913,19.2453,19.1913,19.2299,10300.0
2008-12-09 14:40:00,24.91,25.0,24.91,24.98,50900.0,19.2299,19.2994,19.2299,19.2839,50900.0
2008-12-09 14:45:00,24.95,25.04,24.92,25.03,38900.0,19.2608,19.3302,19.2376,19.3225,38900.0
2008-12-09 14:50:00,25.03,25.06,24.92,25.0,47400.0,19.3225,19.3457,19.2376,19.2994,47400.0
2008-12-09 14:55:00,25.0,25.13,24.99,25.12,43500.0,19.2994,19.3997,19.2916,19.392,43500.0
2008-12-09 15:00:00,25.13,25.2,25.07,25.09,29200.0,19.3997,19.4538,19.3534,19.3688,29200.0
2008-12-09 15:05:00,25.08,25.15,24.99,25.12,58500.0,19.3611,19.4152,19.2916,19.392,58500.0
2008-12-09 15:10:00,25.08,25.08,24.9,25.03,44300.0,19.3611,19.3611,19.2222,19.3225,44300.0
2008-12-09 15:15:00,25.02,25.08,24.92,25.06,51400.0,19.3148,19.3611,19.2376,19.3457,51400.0
2008-12-09 15:20:00,25.09,25.15,24.97,25.03,20200.0,19.3688,19.4152,19.2762,19.3225,20200.0
2008-12-09 15:25:00,24.99,25.01,24.83,24.88,10700.0,19.2916,19.3071,19.1681,19.2067,10700.0
2008-12-09 15:30:00,24.84,24.98,24.8,24.9,29700.0,19.1758,19.2839,19.145,19.2222,29700.0
2008-12-09 15:35:00,24.88,24.94,24.77,24.88,103500.0,19.2067,19.253,19.1218,19.2067,103500.0
2008-12-09 15:40:00,24.87,25.03,24.85,24.95,95800.0,19.199,19.3225,19.1836,19.2608,95800.0
2008-12-09 15:45:00,24.95,24.95,24.72,24.89,65300.0,19.2608,19.2608,19.0832,19.2144,65300.0
2008-12-09 15:50:00,24.89,24.95,24.84,24.88,51400.0,19.2144,19.2608,19.1758,19.2067,51400.0
2008-12-09 15:55:00,24.87,25.09,24.84,25.05,104900.0,19.199,19.3688,19.1758,19.338,104900.0
2008-12-10 09:30:00,26.87,26.99,26.62,26.74,84300.0,20.743,20.8356,20.55,20.6426,84300.0
2008-12-10 09:35:00,26.7,26.83,26.64,26.68,72900.0,20.6117,20.7121,20.5654,20.5963,72900.0
2008-12-10 09:40:00,26.72,26.72,26.63,26.69,15200.0,20.6272,20.6272,20.5577,20.604,15200.0
2008-12-10 09:45:00,26.68,26.78,26.67,26.7,83400.0,20.5963,20.6735,20.5886,20.6117,83400.0
2008-12-10 09:50:00,26.69,26.7,26.6,26.62,60700.0,20.604,20.6117,20.5345,20.55,60700.0
2008-12-10 09:55:00,26.61,26.61,26.52,26.53,52400.0,20.5422,20.5422,20.4728,20.4805,52400.0
2008-12-10 10:00:00,26.53,26.59,26.5,26.57,44000.0,20.4805,20.5268,20.4573,20.5114,44000.0
2008-12-10 10:05:00,26.56,26.63,26.56,26.62,53400.0,20.5036,20.5577,20.5036,20.55,53400.0
2008-12-10 10:10:00,26.61,26.7,26.58,26.7,93500.0,20.5422,20.6117,20.5191,20.6117,93500.0
2008-12-10 10:15:00,26.7,26.81,26.7,26.8,105200.0,20.6117,20.6966,20.6117,20.6889,105200.0
2008-12-10 10:20:00,26.8,26.82,26.7,26.73,84500.0,20.6889,20.7044,20.6117,20.6349,84500.0
2008-12-10 10:25:00,26.72,26.72,26.65,26.66,74000.0,20.6272,20.6272,20.5731,20.5808,74000.0
2008-12-10 10:30:00,26.67,26.69,26.6,26.61,42800.0,20.5886,20.604,20.5345,20.5422,42800.0
2008-12-10 10:35:00,26.61,26.71,26.52,26.62,86600.0,20.5422,20.6194,20.4728,20.55,86600.0
2008-12-10 10:40:00,26.63,26.63,26.45,26.49,61400.0,20.5577,20.5577,20.4187,20.4496,61400.0
2008-12-10 10:45:00,26.49,26.62,26.48,26.56,122300.0,20.4496,20.55,20.4419,20.5036,122300.0
2008-12-10 10:50:00,26.55,26.57,26.49,26.49,18300.0,20.4959,20.5114,20.4496,20.4496,18300.0
2008-12-10 10:55:00,26.5,26.59,26.5,26.57,31100.0,20.4573,20.5268,20.4573,20.5114,31100.0
2008-12-10 11:00:00,26.61,26.68,26.54,26.63,25100.0,20.5422,20.5963,20.4882,20.5577,25100.0
2008-12-10 11:05:00,26.64,26.65,26.55,26.61,13700.0,20.5654,20.5731,20.4959,20.5422,13700.0
2008-12-10 11:10:00,26.58,26.68,26.57,26.68,19400.0,20.5191,20.5963,20.5114,20.5963,19400.0
2008-12-10 11:15:00,26.67,26.74,26.64,26.73,37700.0,20.5886,20.6426,20.5654,20.6349,37700.0
2008-12-10 11:20:00,26.73,26.77,26.68,26.73,79500.0,20.6349,20.6658,20.5963,20.6349,79500.0
2008-12-10 11:25:00,26.72,26.72,26.59,26.63,39600.0,20.6272,20.6272,20.5268,20.5577,39600.0
2008-12-10 11:30:00,26.64,26.68,26.63,26.63,13300.0,20.5654,20.5963,20.5577,20.5577,13300.0
2008-12-10 11:35:00,26.63,26.64,26.53,26.56,14900.0,20.5577,20.5654,20.4805,20.5036,14900.0
2008-12-10 11:40:00,26.56,26.63,26.56,26.62,40100.0,20.5036,20.5577,20.5036,20.55,40100.0
2008-12-10 11:45:00,26.63,26.78,26.6,26.75,95300.0,20.5577,20.6735,20.5345,20.6503,95300.0
2008-12-10 11:50:00,26.76,26.79,26.71,26.72,38600.0,20.658,20.6812,20.6194,20.6272,38600.0
2008-12-10 11:55:00,26.71,26.73,26.66,26.71,20000.0,20.6194,20.6349,20.5808,20.6194,20000.0
2008-12-10 12:00:00,26.71,26.8,26.6,26.8,90300.0,20.6194,20.6889,20.5345,20.6889,90300.0
2008-12-10 12:05:00,26.78,26.84,26.73,26.75,16800.0,20.6735,20.7198,20.6349,20.6503,16800.0
2008-12-10 12:10:00,26.77,26.94,26.76,26.94,26400.0,20.6658,20.797,20.658,20.797,26400.0
2008-12-10 12:15:00,26.95,26.99,26.94,26.98,69700.0,20.8047,20.8356,20.797,20.8279,69700.0
2008-12-10 12:20:00,26.98,26.98,26.81,26.83,46800.0,20.8279,20.8279,20.6966,20.7121,46800.0
2008-12-10 12:25:00,26.84,26.86,26.74,26.77,14500.0,20.7198,20.7352,20.6426,20.6658,14500.0
2008-12-10 12:30:00,26.74,26.77,26.68,26.77,7400.0,20.6426,20.6658,20.5963,20.6658,7400.0
2008-12-10 12:35:00,26.77,26.79,26.69,26.78,15700.0,20.6658,20.6812,20.604,20.6735,15700.0
2008-12-10 12:40:00,26.76,26.83,26.76,26.82,13100.0,20.658,20.7121,20.658,20.7044,13100.0
2008-12-10 12:45:00,26.83,26.85,26.76,26.79,13200.0,20.7121,20.7275,20.658,20.6812,13200.0
2008-12-10 12:50:00,26.79,26.86,26.78,26.8,7100.0,20.6812,20.7352,20.6735,20.6889,7100.0
2008-12-10 12:55:00,26.77,26.8,26.7,26.73,14000.0,20.6658,20.6889,20.6117,20.6349,14000.0
2008-12-10 13:00:00,26.72,26.81,26.7,26.81,13500.0,20.6272,20.6966,20.6117,20.6966,13500.0
2008-12-10 13:05:00,26.81,26.82,26.77,26.78,6500.0,20.6966,20.7044,20.6658,20.6735,6500.0
2008-12-10 13:10:00,26.78,26.88,26.78,26.87,9000.0,20.6735,20.7507,20.6735,20.743,9000.0
2008-12-10 13:15:00,26.87,26.92,26.87,26.88,7700.0,20.743,20.7816,20.743,20.7507,7700.0
2008-12-10 13:20:00,26.89,26.92,26.84,26.87,15000.0,20.7584,20.7816,20.7198,20.743,15000.0
2008-12-10 13:25:00,26.86,26.89,26.79,26.81,6100.0,20.7352,20.7584,20.6812,20.6966,6100.0
2008-12-10 13:30:00,26.79,26.85,26.73,26.74,13400.0,20.6812,20.7275,20.6349,20.6426,13400.0
2008-12-10 13:35:00,26.73,26.75,26.6,26.62,19700.0,20.6349,20.6503,20.5345,20.55,19700.0
2008-12-10 13:40:00,26.62,26.62,26.56,26.62,28300.0,20.55,20.55,20.5036,20.55,28300.0
2008-12-10 13:45:00,26.62,26.86,26.62,26.84,219500.0,20.55,20.7352,20.55,20.7198,219500.0
2008-12-10 13:50:00,26.79,26.79,26.66,26.7,15200.0,20.6812,20.6812,20.5808,20.6117,15200.0
2008-12-10 13:55:00,26.7,26.73,26.61,26.71,26600.0,20.6117,20.6349,20.5422,20.6194,26600.0
2008-12-10 14:00:00,26.7,26.7,26.62,26.67,11100.0,20.6117,20.6117,20.55,20.5886,11100.0
2008-12-10 14:05:00,26.65,26.74,26.62,26.71,18200.0,20.5731,20.6426,20.55,20.6194,18200.0
2008-12-10 14:10:00,26.71,26.77,26.7,26.71,22400.0,20.6194,20.6658,20.6117,20.6194,22400.0
2008-12-10 14:15:00,26.72,26.76,26.7,26.75,17200.0,20.6272,20.658,20.6117,20.6503,17200.0
2008-12-10 14:20:00,26.75,26.75,26.63,26.68,61300.0,20.6503,20.6503,20.5577,20.5963,61300.0
2008-12-10 14:25:00,26.67,26.71,26.65,26.67,33200.0,20.5886,20.6194,20.5731,20.5886,33200.0
2008-12-10 14:30:00,26.67,26.69,26.59,26.62,40900.0,20.5886,20.604,20.5268,20.55,40900.0
2008-12-10 14:35:00,26.65,26.78,26.64,26.77,60000.0,20.5731,20.6735,20.5654,20.6658,60000.0
2008-12-10 14:40:00,26.77,26.79,26.73,26.79,36500.0,20.6658,20.6812,20.6349,20.6812,36500.0
2008-12-10 14:45:00,26.79,26.84,26.74,26.76,76200.0,20.6812,20.7198,20.6426,20.658,76200.0
2008-12-10 14:50:00,26.76,26.87,26.72,26.85,152400.0,20.658,20.743,20.6272,20.7275,152400.0
2008-12-10 14:55:00,26.85,26.89,26.8,26.87,50900.0,20.7275,20.7584,20.6889,20.743,50900.0
2008-12-10 15:00:00,26.87,26.92,26.81,26.81,81500.0,20.743,20.7816,20.6966,20.6966,81500.0
2008-12-10 15:05:00,26.81,26.98,26.79,26.96,50300.0,20.6966,20.8279,20.6812,20.8124,50300.0
2008-12-10 15:10:00,26.95,26.97,26.91,26.97,33300.0,20.8047,20.8202,20.7738,20.8202,33300.0
2008-12-10 15:15:00,26.98,27.03,26.94,26.94,35800.0,20.8279,20.8665,20.797,20.797,35800.0
2008-12-10 15:20:00,26.91,26.94,26.86,26.93,42300.0,20.7738,20.797,20.7352,20.7893,42300.0
2008-12-10 15:25:00,26.94,27.0,26.84,26.99,27600.0,20.797,20.8433,20.7198,20.8356,27600.0
2008-12-10 15:30:00,26.99,27.0,26.82,26.87,57500.0,20.8356,20.8433,20.7044,20.743,57500.0
2008-12-10 15:35:00,26.88,26.93,26.84,26.85,42800.0,20.7507,20.7893,20.7198,20.7275,42800.0
2008-12-10 15:40:00,26.85,27.02,26.85,26.98,37900.0,20.7275,20.8588,20.7275,20.8279,37900.0
2008-12-10 15:45:00,26.97,27.03,26.95,27.02,74500.0,20.8202,20.8665,20.8047,20.8588,74500.0
2008-12-10 15:50:00,27.03,27.11,27.01,27.05,53300.0,20.8665,20.9282,20.851,20.8819,53300.0
2008-12-10 15:55:00,27.05,27.13,27.05,27.09,129700.0,20.8819,20.9437,20.8819,20.9128,129700.0
2008-12-11 09:30:00,27.49,27.54,27.45,27.52,24200.0,21.2216,21.2602,21.1907,21.2447,24200.0
2008-12-11 09:35:00,27.52,27.52,27.43,27.51,36800.0,21.2447,21.2447,21.1753,21.237,36800.0
2008-12-11 09:40:00,27.55,27.56,27.33,27.5,308400.0,21.2679,21.2756,21.0981,21.2293,308400.0
2008-12-11 09:45:00,27.49,27.61,27.49,27.59,66000.0,21.2216,21.3142,21.2216,21.2988,66000.0
2008-12-11 09:50:00,27.59,27.66,27.57,27.57,37800.0,21.2988,21.3528,21.2833,21.2833,37800.0
2008-12-11 09:55:00,27.57,27.64,27.57,27.64,16700.0,21.2833,21.3374,21.2833,21.3374,16700.0
2008-12-11 10:00:00,27.65,27.65,27.59,27.63,28700.0,21.3451,21.3451,21.2988,21.3297,28700.0
2008-12-11 10:05:00,27.63,27.64,27.56,27.63,33900.0,21.3297,21.3374,21.2756,21.3297,33900.0
2008-12-11 10:10:00,27.62,27.65,27.61,27.64,128000.0,21.3219,21.3451,21.3142,21.3374,128000.0
2008-12-11 10:15:00,27.64,27.8,27.62,27.8,124100.0,21.3374,21.4609,21.3219,21.4609,124100.0
2008-12-11 10:20:00,27.81,27.95,27.76,27.94,69500.0,21.4686,21.5767,21.43,21.569,69500.0
2008-12-11 10:25:00,27.95,27.98,27.88,27.89,59900.0,21.5767,21.5998,21.5226,21.5304,59900.0
2008-12-11 10:30:00,27.87,27.95,27.84,27.94,25500.0,21.5149,21.5767,21.4918,21.569,25500.0
2008-12-11 10:35:00,27.96,27.96,27.82,27.82,13800.0,21.5844,21.5844,21.4763,21.4763,13800.0
2008-12-11 10:40:00,27.82,27.84,27.75,27.78,11400.0,21.4763,21.4918,21.4223,21.4455,11400.0
2008-12-11 10:45:00,27.77,27.89,27.77,27.79,18700.0,21.4377,21.5304,21.4377,21.4532,18700.0
2008-12-11 10:50:00,27.81,27.9,27.78,27.9,15100.0,21.4686,21.5381,21.4455,21.5381,15100.0
2008-12-11 10:55:00,27.9,27.95,27.75,27.94,141700.0,21.5381,21.5767,21.4223,21.569,141700.0
2008-12-11 11:00:00,27.92,27.93,27.88,27.9,11100.0,21.5535,21.5612,21.5226,21.5381,11100.0
2008-12-11 11:05:00,27.88,27.98,27.88,27.94,14500.0,21.5226,21.5998,21.5226,21.569,14500.0
2008-12-11 11:10:00,27.94,27.99,27.94,27.99,15900.0,21.569,21.6076,21.569,21.6076,15900.0
2008-12-11 11:15:00,28.0,28.0,27.89,27.9,53300.0,21.6153,21.6153,21.5304,21.5381,53300.0
2008-12-11 11:20:00,27.92,27.92,27.8,27.8,27100.0,21.5535,21.5535,21.4609,21.4609,27100.0
2008-12-11 11:25:00,27.8,27.84,27.75,27.77,41000.0,21.4609,21.4918,21.4223,21.4377,41000.0
2008-12-11 11:30:00,27.76,27.8,27.74,27.76,24000.0,21.43,21.4609,21.4146,21.43,24000.0
2008-12-11 11:35:00,27.75,27.8,27.71,27.8,31400.0,21.4223,21.4609,21.3914,21.4609,31400.0
2008-12-11 11:40:00,27.79,27.87,27.78,27.84,24000.0,21.4532,21.5149,21.4455,21.4918,24000.0
2008-12-11 11:45:00,27.83,27.85,27.81,27.85,14300.0,21.4841,21.4995,21.4686,21.4995,14300.0
2008-12-11 11:50:00,27.85,27.88,27.83,27.84,18900.0,21.4995,21.5226,21.4841,21.4918,18900.0
2008-12-11 11:55:00,27.85,27.9,27.83,27.9,30200.0,21.4995,21.5381,21.4841,21.5381,30200.0
2008-12-11 12:00:00,27.89,27.95,27.86,27.93,40800.0,21.5304,21.5767,21.5072,21.5612,40800.0
2008-12-11 12:05:00,27.93,27.96,27.9,27.93,21000.0,21.5612,21.5844,21.5381,21.5612,21000.0
2008-12-11 12:10:00,27.92,27.99,27.92,27.92,62800.0,21.5535,21.6076,21.5535,21.5535,62800.0
2008-12-11 12:15:00,27.91,27.93,27.86,27.91,31300.0,21.5458,21.5612,21.5072,21.5458,31300.0
2008-12-11 12:20:00,27.92,27.92,27.82,27.85,21800.0,21.5535,21.5535,21.4763,21.4995,21800.0
2008-12-11 12:25:00,27.81,27.85,27.77,27.77,7000.0,21.4686,21.4995,21.4377,21.4377,7000.0
2008-12-11 12:30:00,27.76,27.81,27.76,27.79,15000.0,21.43,21.4686,21.43,21.4532,15000.0
2008-12-11 12:35:00,27.8,27.87,27.73,27.74,49600.0,21.4609,21.5149,21.4069,21.4146,49600.0
2008-12-11 12:40:00,27.76,27.82,27.73,27.79,16100.0,21.43,21.4763,21.4069,21.4532,16100.0
2008-12-11 12:45:00,27.79,27.88,27.77,27.83,35100.0,21.4532,21.5226,21.4377,21.4841,35100.0
2008-12-11 12:50:00,27.83,27.89,27.8,27.86,42000.0,21.4841,21.5304,21.4609,21.5072,42000.0
2008-12-11 12:55:00,27.88,28.0,27.88,27.99,31700.0,21.5226,21.6153,21.5226,21.6076,31700.0
2008-12-11 13:00:00,27.99,28.0,27.93,27.98,46000.0,21.6076,21.6153,21.5612,21.5998,46000.0
2008-12-11 13:05:00,27.98,27.98,27.89,27.89,12600.0,21.5998,21.5998,21.5304,21.5304,12600.0
2008-12-11 13:10:00,27.89,27.93,27.84,27.84,28800.0,21.5304,21.5612,21.4918,21.4918,28800.0
2008-12-11 13:15:00,27.84,27.86,27.78,27.83,14400.0,21.4918,21.5072,21.4455,21.4841,14400.0
2008-12-11 13:20:00,27.83,27.83,27.71,27.74,11500.0,21.4841,21.4841,21.3914,21.4146,11500.0
2008-12-11 13:25:00,27.76,27.77,27.74,27.77,11000.0,21.43,21.4377,21.4146,21.4377,11000.0
2008-12-11 13:30:00,27.77,27.8,27.74,27.76,8500.0,21.4377,21.4609,21.4146,21.43,8500.0
2008-12-11 13:35:00,27.76,27.8,27.74,27.79,6200.0,21.43,21.4609,21.4146,21.4532,6200.0
2008-12-11 13:40:00,27.79,27.82,27.79,27.8,14100.0,21.4532,21.4763,21.4532,21.4609,14100.0
2008-12-11 13:45:00,27.79,27.81,27.76,27.76,16600.0,21.4532,21.4686,21.43,21.43,16600.0
2008-12-11 13:50:00,27.78,27.79,27.73,27.78,12300.0,21.4455,21.4532,21.4069,21.4455,12300.0
2008-12-11 13:55:00,27.78,27.78,27.63,27.64,16400.0,21.4455,21.4455,21.3297,21.3374,16400.0
2008-12-11 14:00:00,27.63,27.73,27.63,27.71,5500.0,21.3297,21.4069,21.3297,21.3914,5500.0
2008-12-11 14:05:00,27.72,27.72,27.64,27.64,15800.0,21.3991,21.3991,21.3374,21.3374,15800.0
2008-12-11 14:10:00,27.65,27.74,27.65,27.66,19500.0,21.3451,21.4146,21.3451,21.3528,19500.0
2008-12-11 14:15:00,27.66,27.7,27.61,27.66,19100.0,21.3528,21.3837,21.3142,21.3528,19100.0
2008-12-11 14:20:00,27.67,27.69,27.59,27.63,95600.0,21.3605,21.376,21.2988,21.3297,95600.0
2008-12-11 14:25:00,27.63,27.65,27.56,27.6,40400.0,21.3297,21.3451,21.2756,21.3065,40400.0
2008-12-11 14:30:00,27.6,27.69,27.58,27.69,87100.0,21.3065,21.376,21.2911,21.376,87100.0
2008-12-11 14:35:00,27.69,27.69,27.57,27.6,29700.0,21.376,21.376,21.2833,21.3065,29700.0
2008-12-11 14:40:00,27.6,27.63,27.58,27.58,68100.0,21.3065,21.3297,21.2911,21.2911,68100.0
2008-12-11 14:45:00,27.58,27.58,27.44,27.46,38000.0,21.2911,21.2911,21.183,21.1984,38000.0
2008-12-11 14:50:00,27.46,27.54,27.31,27.32,32100.0,21.1984,21.2602,21.0826,21.0903,32100.0
2008-12-11 14:55:00,27.32,27.35,27.15,27.19,142900.0,21.0903,21.1135,20.9591,20.99,142900.0
2008-12-11 15:00:00,27.21,27.21,27.09,27.19,46700.0,21.0054,21.0054,20.9128,20.99,46700.0
2008-12-11 15:05:00,27.19,27.21,27.07,27.21,47100.0,20.99,21.0054,20.8973,21.0054,47100.0
2008-12-11 15:10:00,27.19,27.19,27.07,27.17,86400.0,20.99,20.99,20.8973,20.9745,86400.0
2008-12-11 15:15:00,27.17,27.19,27.07,27.07,104100.0,20.9745,20.99,20.8973,20.8973,104100.0
2008-12-11 15:20:00,27.05,27.15,27.03,27.15,50700.0,20.8819,20.9591,20.8665,20.9591,50700.0
2008-12-11 15:25:00,27.15,27.25,27.15,27.21,119300.0,20.9591,21.0363,20.9591,21.0054,119300.0
2008-12-11 15:30:00,27.23,27.26,27.0,27.0,183200.0,21.0209,21.044,20.8433,20.8433,183200.0
2008-12-11 15:35:00,27.0,27.1,26.97,27.0,91100.0,20.8433,20.9205,20.8202,20.8433,91100.0
2008-12-11 15:40:00,27.0,27.15,26.98,27.13,102800.0,20.8433,20.9591,20.8279,20.9437,102800.0
2008-12-11 15:45:00,27.13,27.21,27.12,27.13,120000.0,20.9437,21.0054,20.9359,20.9437,120000.0
2008-12-11 15:50:00,27.12,27.25,27.08,27.21,150400.0,20.9359,21.0363,20.9051,21.0054,150400.0
2008-12-11 15:55:00,27.22,27.27,27.03,27.11,276800.0,21.0131,21.0517,20.8665,20.9282,276800.0
2008-12-12 09:30:00,26.26,26.41,26.19,26.36,129700.0,20.2721,20.3878,20.218,20.3492,129700.0
2008-12-12 09:35:00,26.35,26.61,26.26,26.49,93300.0,20.3415,20.5422,20.2721,20.4496,93300.0
2008-12-12 09:40:00,26.49,26.49,26.18,26.39,120600.0,20.4496,20.4496,20.2103,20.3724,120600.0
2008-12-12 09:45:00,26.4,26.42,26.16,26.24,150600.0,20.3801,20.3956,20.1949,20.2566,150600.0
2008-12-12 09:50:00,26.24,26.52,26.24,26.4,49700.0,20.2566,20.4728,20.2566,20.3801,49700.0
2008-12-12 09:55:00,26.4,26.65,26.37,26.55,63600.0,20.3801,20.5731,20.357,20.4959,63600.0
2008-12-12 10:00:00,26.62,26.62,26.51,26.52,36400.0,20.55,20.55,20.465,20.4728,36400.0
2008-12-12 10:05:00,26.53,26.56,26.36,26.37,78500.0,20.4805,20.5036,20.3492,20.357,78500.0
2008-12-12 10:10:00,26.42,26.42,26.3,26.35,41200.0,20.3956,20.3956,20.3029,20.3415,41200.0
2008-12-12 10:15:00,26.34,26.36,26.21,26.29,52900.0,20.3338,20.3492,20.2335,20.2952,52900.0
2008-12-12 10:20:00,26.33,26.43,26.33,26.37,20800.0,20.3261,20.4033,20.3261,20.357,20800.0
2008-12-12 10:25:00,26.34,26.41,26.34,26.41,10200.0,20.3338,20.3878,20.3338,20.3878,10200.0
2008-12-12 10:30:00,26.41,26.41,26.2,26.22,21500.0,20.3878,20.3878,20.2257,20.2412,21500.0
2008-12-12 10:35:00,26.24,26.32,26.23,26.32,14800.0,20.2566,20.3184,20.2489,20.3184,14800.0
2008-12-12 10:40:00,26.34,26.42,26.3,26.4,10600.0,20.3338,20.3956,20.3029,20.3801,10600.0
2008-12-12 10:45:00,26.4,26.42,26.28,26.38,27600.0,20.3801,20.3956,20.2875,20.3647,27600.0
2008-12-12 10:50:00,26.39,26.53,26.37,26.49,7200.0,20.3724,20.4805,20.357,20.4496,7200.0
2008-12-12 10:55:00,26.54,26.66,26.53,26.63,15200.0,20.4882,20.5808,20.4805,20.5577,15200.0
2008-12-12 11:00:00,26.64,26.64,26.5,26.58,19600.0,20.5654,20.5654,20.4573,20.5191,19600.0
2008-12-12 11:05:00,26.57,26.69,26.56,26.68,28100.0,20.5114,20.604,20.5036,20.5963,28100.0
2008-12-12 11:10:00,26.69,26.69,26.53,26.55,18700.0,20.604,20.604,20.4805,20.4959,18700.0
2008-12-12 11:15:00,26.57,26.57,26.52,26.53,10700.0,20.5114,20.5114,20.4728,20.4805,10700.0
2008-12-12 11:20:00,26.53,26.56,26.52,26.53,6500.0,20.4805,20.5036,20.4728,20.4805,6500.0
2008-12-12 11:25:00,26.56,26.56,26.48,26.48,23800.0,20.5036,20.5036,20.4419,20.4419,23800.0
2008-12-12 11:30:00,26.48,26.55,26.42,26.5,5500.0,20.4419,20.4959,20.3956,20.4573,5500.0
2008-12-12 11:35:00,26.52,26.53,26.35,26.35,4400.0,20.4728,20.4805,20.3415,20.3415,4400.0
2008-12-12 11:40:00,26.37,26.41,26.31,26.34,3200.0,20.357,20.3878,20.3106,20.3338,3200.0
2008-12-12 11:45:00,26.34,26.4,26.32,26.35,29600.0,20.3338,20.3801,20.3184,20.3415,29600.0
2008-12-12 11:50:00,26.35,26.45,26.32,26.44,27600.0,20.3415,20.4187,20.3184,20.411,27600.0
2008-12-12 11:55:00,26.45,26.45,26.36,26.41,25000.0,20.4187,20.4187,20.3492,20.3878,25000.0
2008-12-12 12:00:00,26.41,26.59,26.41,26.58,7500.0,20.3878,20.5268,20.3878,20.5191,7500.0
2008-12-12 12:05:00,26.55,26.59,26.52,26.55,5800.0,20.4959,20.5268,20.4728,20.4959,5800.0
2008-12-12 12:10:00,26.56,26.63,26.54,26.63,22800.0,20.5036,20.5577,20.4882,20.5577,22800.0
2008-12-12 12:15:00,26.62,26.66,26.52,26.59,37200.0,20.55,20.5808,20.4728,20.5268,37200.0
2008-12-12 12:20:00,26.59,26.67,26.57,26.64,2800.0,20.5268,20.5886,20.5114,20.5654,2800.0
2008-12-12 12:25:00,26.64,26.65,26.6,26.63,5800.0,20.5654,20.5731,20.5345,20.5577,5800.0
2008-12-12 12:30:00,26.6,26.67,26.57,26.67,2100.0,20.5345,20.5886,20.5114,20.5886,2100.0
2008-12-12 12:35:00,26.69,26.81,26.69,26.77,7800.0,20.604,20.6966,20.604,20.6658,7800.0
2008-12-12 12:40:00,26.78,26.8,26.74,26.75,3900.0,20.6735,20.6889,20.6426,20.6503,3900.0
2008-12-12 12:45:00,26.78,26.81,26.72,26.77,6300.0,20.6735,20.6966,20.6272,20.6658,6300.0
2008-12-12 12:50:00,26.75,26.92,26.75,26.91,6400.0,20.6503,20.7816,20.6503,20.7738,6400.0
2008-12-12 12:55:00,26.93,26.96,26.88,26.88,9000.0,20.7893,20.8124,20.7507,20.7507,9000.0
2008-12-12 13:00:00,26.88,26.96,26.86,26.92,12700.0,20.7507,20.8124,20.7352,20.7816,12700.0
2008-12-12 13:05:00,26.9,26.93,26.79,26.83,6800.0,20.7661,20.7893,20.6812,20.7121,6800.0
2008-12-12 13:10:00,26.84,26.84,26.7,26.71,8700.0,20.7198,20.7198,20.6117,20.6194,8700.0
2008-12-12 13:15:00,26.72,26.83,26.72,26.76,4500.0,20.6272,20.7121,20.6272,20.658,4500.0
2008-12-12 13:20:00,26.76,26.82,26.75,26.82,2400.0,20.658,20.7044,20.6503,20.7044,2400.0
2008-12-12 13:25:00,26.84,26.85,26.66,26.73,9400.0,20.7198,20.7275,20.5808,20.6349,9400.0
2008-12-12 13:30:00,26.73,26.75,26.69,26.71,9000.0,20.6349,20.6503,20.604,20.6194,9000.0
2008-12-12 13:35:00,26.67,26.67,26.59,26.61,3000.0,20.5886,20.5886,20.5268,20.5422,3000.0
2008-12-12 13:40:00,26.61,26.68,26.56,26.62,61900.0,20.5422,20.5963,20.5036,20.55,61900.0
2008-12-12 13:45:00,26.63,26.71,26.58,26.64,45900.0,20.5577,20.6194,20.5191,20.5654,45900.0
2008-12-12 13:50:00,26.65,26.72,26.56,26.65,50700.0,20.5731,20.6272,20.5036,20.5731,50700.0
2008-12-12 13:55:00,26.66,26.71,26.64,26.67,6300.0,20.5808,20.6194,20.5654,20.5886,6300.0
2008-12-12 14:00:00,26.67,26.85,26.64,26.85,10700.0,20.5886,20.7275,20.5654,20.7275,10700.0
2008-12-12 14:05:00,26.85,26.89,26.75,26.75,5700.0,20.7275,20.7584,20.6503,20.6503,5700.0
2008-12-12 14:10:00,26.8,26.93,26.8,26.84,7800.0,20.6889,20.7893,20.6889,20.7198,7800.0
2008-12-12 14:15:00,26.84,26.91,26.72,26.72,14000.0,20.7198,20.7738,20.6272,20.6272,14000.0
2008-12-12 14:20:00,26.72,26.74,26.6,26.69,36700.0,20.6272,20.6426,20.5345,20.604,36700.0
2008-12-12 14:25:00,26.78,26.78,26.65,26.71,6900.0,20.6735,20.6735,20.5731,20.6194,6900.0
2008-12-12 14:30:00,26.73,26.73,26.55,26.69,7800.0,20.6349,20.6349,20.4959,20.604,7800.0
2008-12-12 14:35:00,26.69,26.9,26.65,26.84,21300.0,20.604,20.7661,20.5731,20.7198,21300.0
2008-12-12 14:40:00,26.86,26.92,26.8,26.85,15500.0,20.7352,20.7816,20.6889,20.7275,15500.0
2008-12-12 14:45:00,26.84,26.91,26.78,26.88,12800.0,20.7198,20.7738,20.6735,20.7507,12800.0
2008-12-12 14:50:00,26.91,27.04,26.91,26.91,48200.0,20.7738,20.8742,20.7738,20.7738,48200.0
2008-12-12 14:55:00,26.91,27.03,26.84,26.96,87600.0,20.7738,20.8665,20.7198,20.8124,87600.0
2008-12-12 15:00:00,26.96,27.14,26.95,26.99,22600.0,20.8124,20.9514,20.8047,20.8356,22600.0
2008-12-12 15:05:00,27.0,27.08,26.8,26.89,53700.0,20.8433,20.9051,20.6889,20.7584,53700.0
2008-12-12 15:10:00,26.84,26.86,26.7,26.79,56900.0,20.7198,20.7352,20.6117,20.6812,56900.0
2008-12-12 15:15:00,26.78,26.89,26.68,26.68,23400.0,20.6735,20.7584,20.5963,20.5963,23400.0
2008-12-12 15:20:00,26.68,26.89,26.68,26.77,28200.0,20.5963,20.7584,20.5963,20.6658,28200.0
2008-12-12 15:25:00,26.72,26.86,26.68,26.86,14700.0,20.6272,20.7352,20.5963,20.7352,14700.0
2008-12-12 15:30:00,26.87,26.97,26.74,26.96,62100.0,20.743,20.8202,20.6426,20.8124,62100.0
2008-12-12 15:35:00,26.97,26.97,26.76,26.88,33200.0,20.8202,20.8202,20.658,20.7507,33200.0
2008-12-12 15:40:00,26.88,26.98,26.87,26.9,21700.0,20.7507,20.8279,20.743,20.7661,21700.0
2008-12-12 15:45:00,26.91,26.92,26.72,26.82,12600.0,20.7738,20.7816,20.6272,20.7044,12600.0
2008-12-12 15:50:00,26.82,26.88,26.66,26.71,219400.0,20.7044,20.7507,20.5808,20.6194,219400.0
2008-12-12 15:55:00,26.71,26.89,26.63,26.89,54500.0,20.6194,20.7584,20.5577,20.7584,54500.0
2008-12-15 09:30:00,27.12,27.39,27.12,27.37,48200.0,20.9359,21.1444,20.9359,21.1289,48200.0
2008-12-15 09:35:00,27.37,27.38,27.21,27.24,50000.0,21.1289,21.1367,21.0054,21.0286,50000.0
2008-12-15 09:40:00,27.22,27.26,27.12,27.21,34300.0,21.0131,21.044,20.9359,21.0054,34300.0
2008-12-15 09:45:00,27.16,27.33,27.16,27.23,23800.0,20.9668,21.0981,20.9668,21.0209,23800.0
2008-12-15 09:50:00,27.18,27.22,27.16,27.18,24300.0,20.9823,21.0131,20.9668,20.9823,24300.0
2008-12-15 09:55:00,27.18,27.23,27.09,27.11,12100.0,20.9823,21.0209,20.9128,20.9282,12100.0
2008-12-15 10:00:00,27.07,27.09,26.96,26.96,8300.0,20.8973,20.9128,20.8124,20.8124,8300.0
2008-12-15 10:05:00,26.99,27.06,26.93,26.93,10600.0,20.8356,20.8896,20.7893,20.7893,10600.0
2008-12-15 10:10:00,26.93,26.95,26.9,26.95,1300.0,20.7893,20.8047,20.7661,20.8047,1300.0
2008-12-15 10:15:00,26.91,26.99,26.91,26.94,2300.0,20.7738,20.8356,20.7738,20.797,2300.0
2008-12-15 10:20:00,26.93,26.93,26.81,26.84,9400.0,20.7893,20.7893,20.6966,20.7198,9400.0
2008-12-15 10:25:00,26.85,26.92,26.85,26.92,5300.0,20.7275,20.7816,20.7275,20.7816,5300.0
2008-12-15 10:30:00,26.93,26.99,26.88,26.93,7500.0,20.7893,20.8356,20.7507,20.7893,7500.0
2008-12-15 10:35:00,26.93,26.95,26.85,26.95,8700.0,20.7893,20.8047,20.7275,20.8047,8700.0
2008-12-15 10:40:00,26.95,26.99,26.92,26.93,3700.0,20.8047,20.8356,20.7816,20.7893,3700.0
2008-12-15 10:45:00,26.9,26.94,26.72,26.74,62400.0,20.7661,20.797,20.6272,20.6426,62400.0
2008-12-15 10:50:00,26.74,26.78,26.72,26.72,33000.0,20.6426,20.6735,20.6272,20.6272,33000.0
2008-12-15 10:55:00,26.73,26.79,26.68,26.73,11800.0,20.6349,20.6812,20.5963,20.6349,11800.0
2008-12-15 11:00:00,26.72,26.72,26.66,26.71,7000.0,20.6272,20.6272,20.5808,20.6194,7000.0
2008-12-15 11:05:00,26.72,26.81,26.68,26.81,11600.0,20.6272,20.6966,20.5963,20.6966,11600.0
2008-12-15 11:10:00,26.79,26.84,26.74,26.84,9600.0,20.6812,20.7198,20.6426,20.7198,9600.0
2008-12-15 11:15:00,26.86,26.87,26.79,26.79,6100.0,20.7352,20.743,20.6812,20.6812,6100.0
2008-12-15 11:20:00,26.79,26.88,26.78,26.83,5900.0,20.6812,20.7507,20.6735,20.7121,5900.0
2008-12-15 11:25:00,26.84,26.85,26.83,26.85,5100.0,20.7198,20.7275,20.7121,20.7275,5100.0
2008-12-15 11:30:00,26.83,26.83,26.8,26.81,5400.0,20.7121,20.7121,20.6889,20.6966,5400.0
2008-12-15 11:35:00,26.83,26.86,26.8,26.81,61200.0,20.7121,20.7352,20.6889,20.6966,61200.0
2008-12-15 11:40:00,26.82,26.86,26.81,26.86,3500.0,20.7044,20.7352,20.6966,20.7352,3500.0
2008-12-15 11:45:00,26.87,26.88,26.8,26.88,10500.0,20.743,20.7507,20.6889,20.7507,10500.0
2008-12-15 11:50:00,26.88,26.97,26.86,26.97,111000.0,20.7507,20.8202,20.7352,20.8202,111000.0
2008-12-15 11:55:00,26.97,27.02,26.95,26.97,9400.0,20.8202,20.8588,20.8047,20.8202,9400.0
2008-12-15 12:00:00,26.97,26.97,26.91,26.94,8700.0,20.8202,20.8202,20.7738,20.797,8700.0
2008-12-15 12:05:00,26.95,27.03,26.94,27.02,3200.0,20.8047,20.8665,20.797,20.8588,3200.0
2008-12-15 12:10:00,27.02,27.07,27.01,27.01,3400.0,20.8588,20.8973,20.851,20.851,3400.0
2008-12-15 12:15:00,27.01,27.04,26.97,27.03,4300.0,20.851,20.8742,20.8202,20.8665,4300.0
2008-12-15 12:20:00,27.03,27.03,26.95,26.97,28900.0,20.8665,20.8665,20.8047,20.8202,28900.0
2008-12-15 12:25:00,26.97,26.98,26.95,26.95,6600.0,20.8202,20.8279,20.8047,20.8047,6600.0
2008-12-15 12:30:00,26.96,26.98,26.9,26.91,9400.0,20.8124,20.8279,20.7661,20.7738,9400.0
2008-12-15 12:35:00,26.88,26.91,26.86,26.87,4700.0,20.7507,20.7738,20.7352,20.743,4700.0
2008-12-15 12:40:00,26.85,26.85,26.81,26.82,1600.0,20.7275,20.7275,20.6966,20.7044,1600.0
2008-12-15 12:45:00,26.81,26.85,26.75,26.77,7000.0,20.6966,20.7275,20.6503,20.6658,7000.0
2008-12-15 12:50:00,26.76,26.78,26.75,26.76,1500.0,20.658,20.6735,20.6503,20.658,1500.0
2008-12-15 12:55:00,26.77,26.8,26.73,26.74,4200.0,20.6658,20.6889,20.6349,20.6426,4200.0
2008-12-15 13:00:00,26.73,26.76,26.64,26.64,14700.0,20.6349,20.658,20.5654,20.5654,14700.0
2008-12-15 13:05:00,26.64,26.65,26.53,26.53,10300.0,20.5654,20.5731,20.4805,20.4805,10300.0
2008-12-15 13:10:00,26.54,26.64,26.54,26.58,26600.0,20.4882,20.5654,20.4882,20.5191,26600.0
2008-12-15 13:15:00,26.62,26.62,26.57,26.58,4200.0,20.55,20.55,20.5114,20.5191,4200.0
2008-12-15 13:20:00,26.58,26.7,26.58,26.62,36800.0,20.5191,20.6117,20.5191,20.55,36800.0
2008-12-15 13:25:00,26.61,26.67,26.59,26.6,223700.0,20.5422,20.5886,20.5268,20.5345,223700.0
2008-12-15 13:30:00,26.6,26.69,26.6,26.69,20500.0,20.5345,20.604,20.5345,20.604,20500.0
2008-12-15 13:35:00,26.67,26.71,26.63,26.68,3200.0,20.5886,20.6194,20.5577,20.5963,3200.0
2008-12-15 13:40:00,26.71,26.77,26.7,26.7,8000.0,20.6194,20.6658,20.6117,20.6117,8000.0
2008-12-15 13:45:00,26.7,26.79,26.7,26.78,12200.0,20.6117,20.6812,20.6117,20.6735,12200.0
2008-12-15 13:50:00,26.78,26.78,26.68,26.72,10000.0,20.6735,20.6735,20.5963,20.6272,10000.0
2008-12-15 13:55:00,26.71,26.71,26.64,26.66,9800.0,20.6194,20.6194,20.5654,20.5808,9800.0
2008-12-15 14:00:00,26.67,26.78,26.67,26.74,5400.0,20.5886,20.6735,20.5886,20.6426,5400.0
2008-12-15 14:05:00,26.72,26.75,26.7,26.71,1800.0,20.6272,20.6503,20.6117,20.6194,1800.0
2008-12-15 14:10:00,26.71,26.73,26.62,26.62,5500.0,20.6194,20.6349,20.55,20.55,5500.0
2008-12-15 14:15:00,26.62,26.68,26.61,26.68,6200.0,20.55,20.5963,20.5422,20.5963,6200.0
2008-12-15 14:20:00,26.71,26.75,26.68,26.73,6900.0,20.6194,20.6503,20.5963,20.6349,6900.0
2008-12-15 14:25:00,26.72,26.76,26.63,26.63,9100.0,20.6272,20.658,20.5577,20.5577,9100.0
2008-12-15 14:30:00,26.61,26.7,26.61,26.7,16000.0,20.5422,20.6117,20.5422,20.6117,16000.0
2008-12-15 14:35:00,26.71,26.71,26.63,26.67,8900.0,20.6194,20.6194,20.5577,20.5886,8900.0
2008-12-15 14:40:00,26.68,26.72,26.62,26.62,8300.0,20.5963,20.6272,20.55,20.55,8300.0
2008-12-15 14:45:00,26.61,26.63,26.57,26.59,7400.0,20.5422,20.5577,20.5114,20.5268,7400.0
2008-12-15 14:50:00,26.61,26.63,26.59,26.61,4000.0,20.5422,20.5577,20.5268,20.5422,4000.0
2008-12-15 14:55:00,26.59,26.61,26.54,26.54,9300.0,20.5268,20.5422,20.4882,20.4882,9300.0
2008-12-15 15:00:00,26.54,26.57,26.52,26.55,3200.0,20.4882,20.5114,20.4728,20.4959,3200.0
2008-12-15 15:05:00,26.54,26.59,26.52,26.54,5600.0,20.4882,20.5268,20.4728,20.4882,5600.0
2008-12-15 15:10:00,26.54,26.54,26.42,26.43,6600.0,20.4882,20.4882,20.3956,20.4033,6600.0
2008-12-15 15:15:00,26.44,26.45,26.36,26.36,7300.0,20.411,20.4187,20.3492,20.3492,7300.0
2008-12-15 15:20:00,26.37,26.45,26.37,26.45,16100.0,20.357,20.4187,20.357,20.4187,16100.0
2008-12-15 15:25:00,26.45,26.47,26.4,26.46,7100.0,20.4187,20.4342,20.3801,20.4264,7100.0
2008-12-15 15:30:00,26.45,26.51,26.39,26.5,12500.0,20.4187,20.465,20.3724,20.4573,12500.0
2008-12-15 15:35:00,26.53,26.82,26.53,26.77,37400.0,20.4805,20.7044,20.4805,20.6658,37400.0
2008-12-15 15:40:00,26.77,26.92,26.7,26.78,54800.0,20.6658,20.7816,20.6117,20.6735,54800.0
2008-12-15 15:45:00,26.82,26.92,26.77,26.82,37900.0,20.7044,20.7816,20.6658,20.7044,37900.0
2008-12-15 15:50:00,26.81,26.82,26.62,26.69,51800.0,20.6966,20.7044,20.55,20.604,51800.0
2008-12-15 15:55:00,26.7,26.91,26.7,26.76,104900.0,20.6117,20.7738,20.6117,20.658,104900.0
2008-12-16 09:30:00,27.63,28.04,27.55,27.67,48100.0,21.3297,21.6462,21.2679,21.3605,48100.0
2008-12-16 09:35:00,27.67,27.83,27.58,27.79,75600.0,21.3605,21.4841,21.2911,21.4532,75600.0
2008-12-16 09:40:00,27.73,27.79,27.7,27.7,45900.0,21.4069,21.4532,21.3837,21.3837,45900.0
2008-12-16 09:45:00,27.72,27.76,27.61,27.61,130000.0,21.3991,21.43,21.3142,21.3142,130000.0
2008-12-16 09:50:00,27.64,27.71,27.64,27.71,12000.0,21.3374,21.3914,21.3374,21.3914,12000.0
2008-12-16 09:55:00,27.73,27.75,27.53,27.56,28900.0,21.4069,21.4223,21.2525,21.2756,28900.0
2008-12-16 10:00:00,27.56,27.71,27.53,27.69,52400.0,21.2756,21.3914,21.2525,21.376,52400.0
2008-12-16 10:05:00,27.71,27.76,27.65,27.76,25200.0,21.3914,21.43,21.3451,21.43,25200.0
2008-12-16 10:10:00,27.74,27.76,27.69,27.69,16700.0,21.4146,21.43,21.376,21.376,16700.0
2008-12-16 10:15:00,27.69,27.86,27.68,27.81,96100.0,21.376,21.5072,21.3683,21.4686,96100.0
2008-12-16 10:20:00,27.81,27.82,27.73,27.8,162400.0,21.4686,21.4763,21.4069,21.4609,162400.0
2008-12-16 10:25:00,27.8,27.8,27.66,27.72,32700.0,21.4609,21.4609,21.3528,21.3991,32700.0
2008-12-16 10:30:00,27.71,27.75,27.69,27.75,10700.0,21.3914,21.4223,21.376,21.4223,10700.0
2008-12-16 10:35:00,27.74,27.76,27.69,27.69,17500.0,21.4146,21.43,21.376,21.376,17500.0
2008-12-16 10:40:00,27.7,27.74,27.66,27.72,18300.0,21.3837,21.4146,21.3528,21.3991,18300.0
2008-12-16 10:45:00,27.72,27.77,27.71,27.77,69900.0,21.3991,21.4377,21.3914,21.4377,69900.0
2008-12-16 10:50:00,27.77,27.8,27.76,27.79,64700.0,21.4377,21.4609,21.43,21.4532,64700.0
2008-12-16 10:55:00,27.78,27.78,27.69,27.73,16200.0,21.4455,21.4455,21.376,21.4069,16200.0
2008-12-16 11:00:00,27.75,27.76,27.73,27.75,14600.0,21.4223,21.43,21.4069,21.4223,14600.0
2008-12-16 11:05:00,27.76,27.84,27.76,27.82,24300.0,21.43,21.4918,21.43,21.4763,24300.0
2008-12-16 11:10:00,27.82,27.84,27.79,27.8,18800.0,21.4763,21.4918,21.4532,21.4609,18800.0
2008-12-16 11:15:00,27.79,27.84,27.75,27.75,19500.0,21.4532,21.4918,21.4223,21.4223,19500.0
2008-12-16 11:20:00,27.75,27.8,27.74,27.8,29000.0,21.4223,21.4609,21.4146,21.4609,29000.0
2008-12-16 11:25:00,27.8,27.81,27.77,27.8,15400.0,21.4609,21.4686,21.4377,21.4609,15400.0
2008-12-16 11:30:00,27.8,27.89,27.8,27.86,22500.0,21.4609,21.5304,21.4609,21.5072,22500.0
2008-12-16 11:35:00,27.86,27.87,27.82,27.85,39700.0,21.5072,21.5149,21.4763,21.4995,39700.0
2008-12-16 11:40:00,27.83,27.85,27.82,27.85,14400.0,21.4841,21.4995,21.4763,21.4995,14400.0
2008-12-16 11:45:00,27.85,27.9,27.85,27.9,27300.0,21.4995,21.5381,21.4995,21.5381,27300.0
2008-12-16 11:50:00,27.9,27.9,27.85,27.86,23000.0,21.5381,21.5381,21.4995,21.5072,23000.0
2008-12-16 11:55:00,27.88,27.9,27.88,27.89,15100.0,21.5226,21.5381,21.5226,21.5304,15100.0
2008-12-16 12:00:00,27.89,27.9,27.85,27.86,12200.0,21.5304,21.5381,21.4995,21.5072,12200.0
2008-12-16 12:05:00,27.86,27.87,27.82,27.82,14900.0,21.5072,21.5149,21.4763,21.4763,14900.0
2008-12-16 12:10:00,27.83,27.88,27.75,27.83,77400.0,21.4841,21.5226,21.4223,21.4841,77400.0
2008-12-16 12:15:00,27.83,27.87,27.83,27.85,46500.0,21.4841,21.5149,21.4841,21.4995,46500.0
2008-12-16 12:20:00,27.85,27.87,27.83,27.86,53300.0,21.4995,21.5149,21.4841,21.5072,53300.0
2008-12-16 12:25:00,27.85,27.86,27.81,27.85,14600.0,21.4995,21.5072,21.4686,21.4995,14600.0
2008-12-16 12:30:00,27.85,27.9,27.84,27.9,24700.0,21.4995,21.5381,21.4918,21.5381,24700.0
2008-12-16 12:35:00,27.89,27.9,27.89,27.9,7400.0,21.5304,21.5381,21.5304,21.5381,7400.0
2008-12-16 12:40:00,27.89,27.94,27.89,27.93,10200.0,21.5304,21.569,21.5304,21.5612,10200.0
2008-12-16 12:45:00,27.93,27.95,27.87,27.92,33600.0,21.5612,21.5767,21.5149,21.5535,33600.0
2008-12-16 12:50:00,27.92,27.93,27.88,27.92,10800.0,21.5535,21.5612,21.5226,21.5535,10800.0
2008-12-16 12:55:00,27.91,27.91,27.86,27.86,12700.0,21.5458,21.5458,21.5072,21.5072,12700.0
2008-12-16 13:00:00,27.86,27.86,27.82,27.85,27300.0,21.5072,21.5072,21.4763,21.4995,27300.0
2008-12-16 13:05:00,27.86,27.88,27.85,27.88,9900.0,21.5072,21.5226,21.4995,21.5226,9900.0
2008-12-16 13:10:00,27.88,27.94,27.86,27.94,73600.0,21.5226,21.569,21.5072,21.569,73600.0
2008-12-16 13:15:00,27.95,27.98,27.93,27.97,22600.0,21.5767,21.5998,21.5612,21.5921,22600.0
2008-12-16 13:20:00,27.97,28.0,27.95,28.0,21400.0,21.5921,21.6153,21.5767,21.6153,21400.0
2008-12-16 13:25:00,28.0,28.06,27.99,28.06,15800.0,21.6153,21.6616,21.6076,21.6616,15800.0
2008-12-16 13:30:00,28.07,28.07,28.0,28.0,14400.0,21.6693,21.6693,21.6153,21.6153,14400.0
2008-12-16 13:35:00,28.0,28.07,27.99,28.04,15700.0,21.6153,21.6693,21.6076,21.6462,15700.0
2008-12-16 13:40:00,28.03,28.03,27.98,28.0,10500.0,21.6384,21.6384,21.5998,21.6153,10500.0
2008-12-16 13:45:00,28.0,28.03,27.99,28.01,11100.0,21.6153,21.6384,21.6076,21.623,11100.0
2008-12-16 13:50:00,28.01,28.02,27.98,28.01,15000.0,21.623,21.6307,21.5998,21.623,15000.0
2008-12-16 13:55:00,28.0,28.01,27.98,28.01,10500.0,21.6153,21.623,21.5998,21.623,10500.0
2008-12-16 14:00:00,28.01,28.04,28.01,28.04,19800.0,21.623,21.6462,21.623,21.6462,19800.0
2008-12-16 14:05:00,28.04,28.07,28.03,28.05,33800.0,21.6462,21.6693,21.6384,21.6539,33800.0
2008-12-16 14:10:00,28.05,28.16,28.04,28.07,46200.0,21.6539,21.7388,21.6462,21.6693,46200.0
2008-12-16 14:15:00,28.07,28.13,28.06,28.09,28900.0,21.6693,21.7156,21.6616,21.6848,28900.0
2008-12-16 14:20:00,28.09,28.4,28.08,28.13,95900.0,21.6848,21.9241,21.677,21.7156,95900.0
2008-12-16 14:25:00,28.13,28.34,28.13,28.32,41800.0,21.7156,21.8778,21.7156,21.8623,41800.0
2008-12-16 14:30:00,28.31,28.6,28.31,28.6,82000.0,21.8546,22.0785,21.8546,22.0785,82000.0
2008-12-16 14:35:00,28.6,28.8,28.6,28.79,174300.0,22.0785,22.2329,22.0785,22.2251,174300.0
2008-12-16 14:40:00,28.77,28.77,28.52,28.56,110700.0,22.2097,22.2097,22.0167,22.0476,110700.0
2008-12-16 14:45:00,28.54,28.55,28.43,28.54,99600.0,22.0322,22.0399,21.9472,22.0322,99600.0
2008-12-16 14:50:00,28.54,28.82,28.52,28.81,205100.0,22.0322,22.2483,22.0167,22.2406,205100.0
2008-12-16 14:55:00,28.83,28.88,28.72,28.88,101200.0,22.256,22.2946,22.1711,22.2946,101200.0
2008-12-16 15:00:00,28.88,28.9,28.62,28.63,62100.0,22.2946,22.3101,22.0939,22.1016,62100.0
2008-12-16 15:05:00,28.64,28.87,28.63,28.81,101500.0,22.1093,22.2869,22.1016,22.2406,101500.0
2008-12-16 15:10:00,28.8,29.13,28.78,29.08,137700.0,22.2329,22.4876,22.2174,22.449,137700.0
2008-12-16 15:15:00,29.09,29.28,29.09,29.18,43200.0,22.4567,22.6034,22.4567,22.5262,43200.0
2008-12-16 15:20:00,29.19,29.32,29.16,29.19,39100.0,22.5339,22.6343,22.5108,22.5339,39100.0
2008-12-16 15:25:00,29.19,29.3,29.17,29.18,72200.0,22.5339,22.6189,22.5185,22.5262,72200.0
2008-12-16 15:30:00,29.17,29.23,29.04,29.14,37800.0,22.5185,22.5648,22.4181,22.4953,37800.0
2008-12-16 15:35:00,29.14,29.15,29.01,29.14,73300.0,22.4953,22.5031,22.395,22.4953,73300.0
2008-12-16 15:40:00,29.13,29.18,29.04,29.16,89400.0,22.4876,22.5262,22.4181,22.5108,89400.0
2008-12-16 15:45:00,29.17,29.27,28.97,28.98,127900.0,22.5185,22.5957,22.3641,22.3718,127900.0
2008-12-16 15:50:00,28.98,29.1,28.98,29.1,126800.0,22.3718,22.4645,22.3718,22.4645,126800.0
2008-12-16 15:55:00,29.1,29.25,29.1,29.15,249000.0,22.4645,22.5803,22.4645,22.5031,249000.0
2008-12-17 09:30:00,28.39,28.64,28.39,28.52,60100.0,21.9164,22.1093,21.9164,22.0167,60100.0
2008-12-17 09:35:00,28.5,28.64,28.43,28.63,50900.0,22.0013,22.1093,21.9472,22.1016,50900.0
2008-12-17 09:40:00,28.62,28.66,28.55,28.59,50700.0,22.0939,22.1248,22.0399,22.0708,50700.0
2008-12-17 09:45:00,28.62,28.73,28.57,28.72,42400.0,22.0939,22.1788,22.0553,22.1711,42400.0
2008-12-17 09:50:00,28.73,28.8,28.68,28.78,158400.0,22.1788,22.2329,22.1402,22.2174,158400.0
2008-12-17 09:55:00,28.76,28.83,28.68,28.81,67500.0,22.202,22.256,22.1402,22.2406,67500.0
2008-12-17 10:00:00,28.81,28.85,28.66,28.67,29000.0,22.2406,22.2715,22.1248,22.1325,29000.0
2008-12-17 10:05:00,28.66,28.72,28.58,28.65,74600.0,22.1248,22.1711,22.063,22.1171,74600.0
2008-12-17 10:10:00,28.66,28.67,28.44,28.45,24700.0,22.1248,22.1325,21.955,21.9627,24700.0
2008-12-17 10:15:00,28.44,28.64,28.43,28.6,29700.0,21.955,22.1093,21.9472,22.0785,29700.0
2008-12-17 10:20:00,28.66,28.75,28.62,28.68,71200.0,22.1248,22.1943,22.0939,22.1402,71200.0
2008-12-17 10:25:00,28.68,28.72,28.65,28.72,88900.0,22.1402,22.1711,22.1171,22.1711,88900.0
2008-12-17 10:30:00,28.72,28.74,28.66,28.67,13100.0,22.1711,22.1865,22.1248,22.1325,13100.0
2008-12-17 10:35:00,28.65,28.72,28.62,28.69,14000.0,22.1171,22.1711,22.0939,22.1479,14000.0
2008-12-17 10:40:00,28.69,28.75,28.59,28.75,70100.0,22.1479,22.1943,22.0708,22.1943,70100.0
2008-12-17 10:45:00,28.75,28.8,28.68,28.72,40500.0,22.1943,22.2329,22.1402,22.1711,40500.0
2008-12-17 10:50:00,28.72,28.8,28.69,28.75,16300.0,22.1711,22.2329,22.1479,22.1943,16300.0
2008-12-17 10:55:00,28.76,28.89,28.74,28.88,65400.0,22.202,22.3023,22.1865,22.2946,65400.0
2008-12-17 11:00:00,28.88,28.93,28.77,28.78,66300.0,22.2946,22.3332,22.2097,22.2174,66300.0
2008-12-17 11:05:00,28.78,28.82,28.73,28.79,32400.0,22.2174,22.2483,22.1788,22.2251,32400.0
2008-12-17 11:10:00,28.79,28.79,28.71,28.73,45100.0,22.2251,22.2251,22.1634,22.1788,45100.0
2008-12-17 11:15:00,28.73,28.73,28.59,28.61,46600.0,22.1788,22.1788,22.0708,22.0862,46600.0
2008-12-17 11:20:00,28.59,28.62,28.58,28.59,41400.0,22.0708,22.0939,22.063,22.0708,41400.0
2008-12-17 11:25:00,28.58,28.61,28.56,28.58,41400.0,22.063,22.0862,22.0476,22.063,41400.0
2008-12-17 11:30:00,28.58,28.62,28.49,28.51,35400.0,22.063,22.0939,21.9936,22.009,35400.0
2008-12-17 11:35:00,28.5,28.61,28.48,28.6,24800.0,22.0013,22.0862,21.9858,22.0785,24800.0
2008-12-17 11:40:00,28.59,28.66,28.58,28.62,21500.0,22.0708,22.1248,22.063,22.0939,21500.0
2008-12-17 11:45:00,28.62,28.65,28.59,28.62,15500.0,22.0939,22.1171,22.0708,22.0939,15500.0
2008-12-17 11:50:00,28.61,28.64,28.55,28.55,18400.0,22.0862,22.1093,22.0399,22.0399,18400.0
2008-12-17 11:55:00,28.55,28.67,28.53,28.66,28700.0,22.0399,22.1325,22.0244,22.1248,28700.0
2008-12-17 12:00:00,28.65,28.65,28.59,28.59,8000.0,22.1171,22.1171,22.0708,22.0708,8000.0
2008-12-17 12:05:00,28.59,28.75,28.59,28.75,34700.0,22.0708,22.1943,22.0708,22.1943,34700.0
2008-12-17 12:10:00,28.75,28.83,28.75,28.79,12200.0,22.1943,22.256,22.1943,22.2251,12200.0
2008-12-17 12:15:00,28.79,28.79,28.76,28.76,10700.0,22.2251,22.2251,22.202,22.202,10700.0
2008-12-17 12:20:00,28.76,28.79,28.75,28.76,14800.0,22.202,22.2251,22.1943,22.202,14800.0
2008-12-17 12:25:00,28.81,28.81,28.74,28.75,19400.0,22.2406,22.2406,22.1865,22.1943,19400.0
2008-12-17 12:30:00,28.76,28.82,28.72,28.77,16800.0,22.202,22.2483,22.1711,22.2097,16800.0
2008-12-17 12:35:00,28.74,28.77,28.7,28.7,9200.0,22.1865,22.2097,22.1557,22.1557,9200.0
2008-12-17 12:40:00,28.71,28.73,28.7,28.7,4100.0,22.1634,22.1788,22.1557,22.1557,4100.0
2008-12-17 12:45:00,28.7,28.76,28.67,28.76,16900.0,22.1557,22.202,22.1325,22.202,16900.0
2008-12-17 12:50:00,28.76,28.87,28.74,28.85,44200.0,22.202,22.2869,22.1865,22.2715,44200.0
2008-12-17 12:55:00,28.85,28.85,28.77,28.78,18600.0,22.2715,22.2715,22.2097,22.2174,18600.0
2008-12-17 13:00:00,28.77,28.78,28.71,28.75,8300.0,22.2097,22.2174,22.1634,22.1943,8300.0
2008-12-17 13:05:00,28.74,28.76,28.7,28.74,15400.0,22.1865,22.202,22.1557,22.1865,15400.0
2008-12-17 13:10:00,28.78,28.83,28.75,28.77,12500.0,22.2174,22.256,22.1943,22.2097,12500.0
2008-12-17 13:15:00,28.78,28.87,28.75,28.78,12400.0,22.2174,22.2869,22.1943,22.2174,12400.0
2008-12-17 13:20:00,28.82,28.96,28.81,28.94,12200.0,22.2483,22.3564,22.2406,22.3409,12200.0
2008-12-17 13:25:00,28.94,28.97,28.88,28.89,18200.0,22.3409,22.3641,22.2946,22.3023,18200.0
2008-12-17 13:30:00,28.88,28.94,28.86,28.93,12600.0,22.2946,22.3409,22.2792,22.3332,12600.0
2008-12-17 13:35:00,28.91,28.97,28.87,28.95,37700.0,22.3178,22.3641,22.2869,22.3487,37700.0
2008-12-17 13:40:00,28.97,28.97,28.91,28.95,7900.0,22.3641,22.3641,22.3178,22.3487,7900.0
2008-12-17 13:45:00,28.95,29.02,28.95,29.01,23100.0,22.3487,22.4027,22.3487,22.395,23100.0
2008-12-17 13:50:00,29.01,29.04,28.95,29.04,43400.0,22.395,22.4181,22.3487,22.4181,43400.0
2008-12-17 13:55:00,29.04,29.04,28.94,28.94,15500.0,22.4181,22.4181,22.3409,22.3409,15500.0
2008-12-17 14:00:00,28.93,28.96,28.88,28.92,20400.0,22.3332,22.3564,22.2946,22.3255,20400.0
2008-12-17 14:05:00,28.94,28.98,28.91,28.97,51200.0,22.3409,22.3718,22.3178,22.3641,51200.0
2008-12-17 14:10:00,28.94,28.96,28.86,28.92,123100.0,22.3409,22.3564,22.2792,22.3255,123100.0
2008-12-17 14:15:00,28.92,28.94,28.86,28.88,80700.0,22.3255,22.3409,22.2792,22.2946,80700.0
2008-12-17 14:20:00,28.9,28.9,28.79,28.79,27700.0,22.3101,22.3101,22.2251,22.2251,27700.0
2008-12-17 14:25:00,28.8,28.82,28.67,28.68,44400.0,22.2329,22.2483,22.1325,22.1402,44400.0
2008-12-17 14:30:00,28.67,28.75,28.62,28.63,33100.0,22.1325,22.1943,22.0939,22.1016,33100.0
2008-12-17 14:35:00,28.63,28.7,28.57,28.68,77000.0,22.1016,22.1557,22.0553,22.1402,77000.0
2008-12-17 14:40:00,28.67,28.74,28.64,28.65,14200.0,22.1325,22.1865,22.1093,22.1171,14200.0
2008-12-17 14:45:00,28.64,28.76,28.6,28.76,28200.0,22.1093,22.202,22.0785,22.202,28200.0
2008-12-17 14:50:00,28.76,28.76,28.66,28.67,20900.0,22.202,22.202,22.1248,22.1325,20900.0
2008-12-17 14:55:00,28.67,28.72,28.59,28.68,37000.0,22.1325,22.1711,22.0708,22.1402,37000.0
2008-12-17 15:00:00,28.68,28.84,28.68,28.83,38300.0,22.1402,22.2637,22.1402,22.256,38300.0
2008-12-17 15:05:00,28.83,28.83,28.71,28.71,32700.0,22.256,22.256,22.1634,22.1634,32700.0
2008-12-17 15:10:00,28.71,28.76,28.63,28.69,44000.0,22.1634,22.202,22.1016,22.1479,44000.0
2008-12-17 15:15:00,28.69,28.8,28.69,28.74,26800.0,22.1479,22.2329,22.1479,22.1865,26800.0
2008-12-17 15:20:00,28.75,28.81,28.73,28.77,51800.0,22.1943,22.2406,22.1788,22.2097,51800.0
2008-12-17 15:25:00,28.76,28.79,28.62,28.67,40100.0,22.202,22.2251,22.0939,22.1325,40100.0
2008-12-17 15:30:00,28.68,28.7,28.61,28.66,89300.0,22.1402,22.1557,22.0862,22.1248,89300.0
2008-12-17 15:35:00,28.65,28.73,28.59,28.59,161100.0,22.1171,22.1788,22.0708,22.0708,161100.0
2008-12-17 15:40:00,28.61,28.79,28.59,28.75,97100.0,22.0862,22.2251,22.0708,22.1943,97100.0
2008-12-17 15:45:00,28.76,28.9,28.73,28.85,117900.0,22.202,22.3101,22.1788,22.2715,117900.0
2008-12-17 15:50:00,28.86,28.86,28.72,28.75,92500.0,22.2792,22.2792,22.1711,22.1943,92500.0
2008-12-17 15:55:00,28.75,28.76,28.48,28.51,263200.0,22.1943,22.202,21.9858,22.009,263200.0
2008-12-18 09:30:00,29.12,29.64,29.12,29.43,32000.0,22.4799,22.8813,22.4799,22.7192,32000.0
2008-12-18 09:35:00,29.4,29.6,29.3,29.31,37500.0,22.6961,22.8504,22.6189,22.6266,37500.0
2008-12-18 09:40:00,29.29,29.51,29.29,29.43,43800.0,22.6111,22.781,22.6111,22.7192,43800.0
2008-12-18 09:45:00,29.43,29.49,29.38,29.43,58200.0,22.7192,22.7655,22.6806,22.7192,58200.0
2008-12-18 09:50:00,29.43,29.45,29.31,29.31,91700.0,22.7192,22.7346,22.6266,22.6266,91700.0
2008-12-18 09:55:00,29.34,29.36,29.15,29.19,72700.0,22.6497,22.6652,22.5031,22.5339,72700.0
2008-12-18 10:00:00,29.2,29.44,29.2,29.39,52900.0,22.5417,22.7269,22.5417,22.6883,52900.0
2008-12-18 10:05:00,29.39,29.44,29.32,29.44,32900.0,22.6883,22.7269,22.6343,22.7269,32900.0
2008-12-18 10:10:00,29.45,29.45,29.29,29.35,51100.0,22.7346,22.7346,22.6111,22.6575,51100.0
2008-12-18 10:15:00,29.37,29.39,29.25,29.25,43200.0,22.6729,22.6883,22.5803,22.5803,43200.0
2008-12-18 10:20:00,29.25,29.31,29.21,29.22,40300.0,22.5803,22.6266,22.5494,22.5571,40300.0
2008-12-18 10:25:00,29.24,29.28,29.22,29.28,41500.0,22.5725,22.6034,22.5571,22.6034,41500.0
2008-12-18 10:30:00,29.28,29.3,29.23,29.25,35300.0,22.6034,22.6189,22.5648,22.5803,35300.0
2008-12-18 10:35:00,29.28,29.28,29.22,29.25,46500.0,22.6034,22.6034,22.5571,22.5803,46500.0
2008-12-18 10:40:00,29.25,29.27,29.21,29.25,44500.0,22.5803,22.5957,22.5494,22.5803,44500.0
2008-12-18 10:45:00,29.25,29.3,29.22,29.25,182100.0,22.5803,22.6189,22.5571,22.5803,182100.0
2008-12-18 10:50:00,29.26,29.29,29.22,29.27,51100.0,22.588,22.6111,22.5571,22.5957,51100.0
2008-12-18 10:55:00,29.27,29.27,29.17,29.18,223400.0,22.5957,22.5957,22.5185,22.5262,223400.0
2008-12-18 11:00:00,29.19,29.35,29.18,29.32,44100.0,22.5339,22.6575,22.5262,22.6343,44100.0
2008-12-18 11:05:00,29.32,29.38,29.32,29.33,26900.0,22.6343,22.6806,22.6343,22.642,26900.0
2008-12-18 11:10:00,29.33,29.36,29.3,29.34,73700.0,22.642,22.6652,22.6189,22.6497,73700.0
2008-12-18 11:15:00,29.33,29.42,29.13,29.22,302600.0,22.642,22.7115,22.4876,22.5571,302600.0
2008-12-18 11:20:00,29.22,29.28,29.15,29.28,43800.0,22.5571,22.6034,22.5031,22.6034,43800.0
2008-12-18 11:25:00,29.26,29.3,29.23,29.26,43700.0,22.588,22.6189,22.5648,22.588,43700.0
2008-12-18 11:30:00,29.27,29.38,29.27,29.31,83200.0,22.5957,22.6806,22.5957,22.6266,83200.0
2008-12-18 11:35:00,29.31,29.33,29.23,29.3,15100.0,22.6266,22.642,22.5648,22.6189,15100.0
2008-12-18 11:40:00,29.31,29.32,29.29,29.3,7600.0,22.6266,22.6343,22.6111,22.6189,7600.0
2008-12-18 11:45:00,29.31,29.37,29.3,29.31,28900.0,22.6266,22.6729,22.6189,22.6266,28900.0
2008-12-18 11:50:00,29.3,29.32,29.26,29.31,26800.0,22.6189,22.6343,22.588,22.6266,26800.0
2008-12-18 11:55:00,29.31,29.35,29.31,29.35,6200.0,22.6266,22.6575,22.6266,22.6575,6200.0
2008-12-18 12:00:00,29.36,29.38,29.29,29.29,13400.0,22.6652,22.6806,22.6111,22.6111,13400.0
2008-12-18 12:05:00,29.31,29.35,29.17,29.18,55800.0,22.6266,22.6575,22.5185,22.5262,55800.0
2008-12-18 12:10:00,29.19,29.28,29.18,29.28,18000.0,22.5339,22.6034,22.5262,22.6034,18000.0
2008-12-18 12:15:00,29.27,29.28,29.24,29.25,27200.0,22.5957,22.6034,22.5725,22.5803,27200.0
2008-12-18 12:20:00,29.26,29.26,29.15,29.2,33700.0,22.588,22.588,22.5031,22.5417,33700.0
2008-12-18 12:25:00,29.2,29.22,29.1,29.12,39100.0,22.5417,22.5571,22.4645,22.4799,39100.0
2008-12-18 12:30:00,29.13,29.27,29.13,29.26,27500.0,22.4876,22.5957,22.4876,22.588,27500.0
2008-12-18 12:35:00,29.26,29.27,29.14,29.14,78300.0,22.588,22.5957,22.4953,22.4953,78300.0
2008-12-18 12:40:00,29.15,29.25,29.13,29.24,49300.0,22.5031,22.5803,22.4876,22.5725,49300.0
2008-12-18 12:45:00,29.24,29.28,29.23,29.28,42900.0,22.5725,22.6034,22.5648,22.6034,42900.0
2008-12-18 12:50:00,29.29,29.29,29.22,29.28,45500.0,22.6111,22.6111,22.5571,22.6034,45500.0
2008-12-18 12:55:00,29.28,29.35,29.27,29.35,58100.0,22.6034,22.6575,22.5957,22.6575,58100.0
2008-12-18 13:00:00,29.36,29.37,29.33,29.33,30500.0,22.6652,22.6729,22.642,22.642,30500.0
2008-12-18 13:05:00,29.32,29.36,29.3,29.36,53300.0,22.6343,22.6652,22.6189,22.6652,53300.0
2008-12-18 13:10:00,29.36,29.38,29.3,29.31,22700.0,22.6652,22.6806,22.6189,22.6266,22700.0
2008-12-18 13:15:00,29.31,29.34,29.3,29.31,22100.0,22.6266,22.6497,22.6189,22.6266,22100.0
2008-12-18 13:20:00,29.3,29.31,29.23,29.23,23700.0,22.6189,22.6266,22.5648,22.5648,23700.0
2008-12-18 13:25:00,29.21,29.24,29.1,29.11,35000.0,22.5494,22.5725,22.4645,22.4722,35000.0
2008-12-18 13:30:00,29.13,29.15,29.08,29.12,16900.0,22.4876,22.5031,22.449,22.4799,16900.0
2008-12-18 13:35:00,29.12,29.16,29.11,29.11,18900.0,22.4799,22.5108,22.4722,22.4722,18900.0
2008-12-18 13:40:00,29.12,29.14,29.1,29.1,23100.0,22.4799,22.4953,22.4645,22.4645,23100.0
2008-12-18 13:45:00,29.11,29.11,28.95,28.99,59200.0,22.4722,22.4722,22.3487,22.3795,59200.0
2008-12-18 13:50:00,28.99,29.05,28.93,28.95,72200.0,22.3795,22.4259,22.3332,22.3487,72200.0
2008-12-18 13:55:00,28.94,28.94,28.82,28.89,92800.0,22.3409,22.3409,22.2483,22.3023,92800.0
2008-12-18 14:00:00,28.89,28.92,28.86,28.91,26100.0,22.3023,22.3255,22.2792,22.3178,26100.0
2008-12-18 14:05:00,28.9,28.95,28.9,28.9,56300.0,22.3101,22.3487,22.3101,22.3101,56300.0
2008-12-18 14:10:00,28.9,28.94,28.88,28.93,24900.0,22.3101,22.3409,22.2946,22.3332,24900.0
2008-12-18 14:15:00,28.93,28.93,28.82,28.82,16700.0,22.3332,22.3332,22.2483,22.2483,16700.0
2008-12-18 14:20:00,28.84,28.84,28.57,28.61,83100.0,22.2637,22.2637,22.0553,22.0862,83100.0
2008-12-18 14:25:00,28.62,28.86,28.62,28.8,26300.0,22.0939,22.2792,22.0939,22.2329,26300.0
2008-12-18 14:30:00,28.8,28.81,28.68,28.74,28500.0,22.2329,22.2406,22.1402,22.1865,28500.0
2008-12-18 14:35:00,28.75,28.77,28.65,28.65,52700.0,22.1943,22.2097,22.1171,22.1171,52700.0
2008-12-18 14:40:00,28.65,28.69,28.63,28.68,35200.0,22.1171,22.1479,22.1016,22.1402,35200.0
2008-12-18 14:45:00,28.68,28.76,28.5,28.75,280500.0,22.1402,22.202,22.0013,22.1943,280500.0
2008-12-18 14:50:00,28.74,28.85,28.7,28.82,57400.0,22.1865,22.2715,22.1557,22.2483,57400.0
2008-12-18 14:55:00,28.82,28.86,28.72,28.73,67100.0,22.2483,22.2792,22.1711,22.1788,67100.0
2008-12-18 15:00:00,28.72,28.72,28.63,28.64,52300.0,22.1711,22.1711,22.1016,22.1093,52300.0
2008-12-18 15:05:00,28.63,28.66,28.58,28.6,80000.0,22.1016,22.1248,22.063,22.0785,80000.0
2008-12-18 15:10:00,28.61,28.66,28.4,28.45,171600.0,22.0862,22.1248,21.9241,21.9627,171600.0
2008-12-18 15:15:00,28.45,28.49,28.43,28.46,67500.0,21.9627,21.9936,21.9472,21.9704,67500.0
2008-12-18 15:20:00,28.47,28.47,28.19,28.24,177000.0,21.9781,21.9781,21.762,21.8006,177000.0
2008-12-18 15:25:00,28.26,28.36,28.2,28.33,170400.0,21.816,21.8932,21.7697,21.87,170400.0
2008-12-18 15:30:00,28.33,28.37,28.28,28.36,128800.0,21.87,21.9009,21.8314,21.8932,128800.0
2008-12-18 15:35:00,28.35,28.52,28.35,28.43,80200.0,21.8855,22.0167,21.8855,21.9472,80200.0
2008-12-18 15:40:00,28.46,28.55,28.35,28.35,84200.0,21.9704,22.0399,21.8855,21.8855,84200.0
2008-12-18 15:45:00,28.39,28.51,28.35,28.44,105800.0,21.9164,22.009,21.8855,21.955,105800.0
2008-12-18 15:50:00,28.43,28.49,28.39,28.4,127900.0,21.9472,21.9936,21.9164,21.9241,127900.0
2008-12-18 15:55:00,28.4,28.42,28.26,28.42,267300.0,21.9241,21.9395,21.816,21.9395,267300.0
2008-12-19 09:30:00,29.43,29.44,29.2,29.37,95100.0,22.7192,22.7269,22.5417,22.6729,95100.0
2008-12-19 09:35:00,29.35,29.35,29.11,29.11,28600.0,22.6575,22.6575,22.4722,22.4722,28600.0
2008-12-19 09:40:00,29.11,29.16,29.03,29.03,15100.0,22.4722,22.5108,22.4104,22.4104,15100.0
2008-12-19 09:45:00,29.07,29.17,29.05,29.17,28600.0,22.4413,22.5185,22.4259,22.5185,28600.0
2008-12-19 09:50:00,29.18,29.22,29.15,29.15,26900.0,22.5262,22.5571,22.5031,22.5031,26900.0
2008-12-19 09:55:00,29.19,29.26,29.16,29.17,16900.0,22.5339,22.588,22.5108,22.5185,16900.0
2008-12-19 10:00:00,29.19,29.37,29.18,29.31,33200.0,22.5339,22.6729,22.5262,22.6266,33200.0
2008-12-19 10:05:00,29.34,29.47,29.26,29.39,50800.0,22.6497,22.7501,22.588,22.6883,50800.0
2008-12-19 10:10:00,29.39,29.48,29.35,29.42,51500.0,22.6883,22.7578,22.6575,22.7115,51500.0
2008-12-19 10:15:00,29.43,29.56,29.43,29.56,31200.0,22.7192,22.8196,22.7192,22.8196,31200.0
2008-12-19 10:20:00,29.59,29.64,29.54,29.59,42500.0,22.8427,22.8813,22.8041,22.8427,42500.0
2008-12-19 10:25:00,29.62,29.67,29.59,29.65,21900.0,22.8659,22.9045,22.8427,22.889,21900.0
2008-12-19 10:30:00,29.65,29.66,29.57,29.57,43800.0,22.889,22.8968,22.8273,22.8273,43800.0
2008-12-19 10:35:00,29.57,29.59,29.5,29.54,99200.0,22.8273,22.8427,22.7732,22.8041,99200.0
2008-12-19 10:40:00,29.55,29.66,29.49,29.66,63800.0,22.8118,22.8968,22.7655,22.8968,63800.0
2008-12-19 10:45:00,29.67,29.67,29.59,29.6,9200.0,22.9045,22.9045,22.8427,22.8504,9200.0
2008-12-19 10:50:00,29.57,29.62,29.57,29.59,34600.0,22.8273,22.8659,22.8273,22.8427,34600.0
2008-12-19 10:55:00,29.6,29.6,29.53,29.53,28600.0,22.8504,22.8504,22.7964,22.7964,28600.0
2008-12-19 11:00:00,29.53,29.56,29.43,29.46,87700.0,22.7964,22.8196,22.7192,22.7424,87700.0
2008-12-19 11:05:00,29.47,29.48,29.35,29.35,61600.0,22.7501,22.7578,22.6575,22.6575,61600.0
2008-12-19 11:10:00,29.34,29.42,29.34,29.42,24300.0,22.6497,22.7115,22.6497,22.7115,24300.0
2008-12-19 11:15:00,29.42,29.44,29.37,29.38,27600.0,22.7115,22.7269,22.6729,22.6806,27600.0
2008-12-19 11:20:00,29.38,29.39,29.36,29.39,21000.0,22.6806,22.6883,22.6652,22.6883,21000.0
2008-12-19 11:25:00,29.39,29.39,29.34,29.36,13100.0,22.6883,22.6883,22.6497,22.6652,13100.0
2008-12-19 11:30:00,29.36,29.39,29.34,29.34,15500.0,22.6652,22.6883,22.6497,22.6497,15500.0
2008-12-19 11:35:00,29.34,29.37,29.3,29.32,7700.0,22.6497,22.6729,22.6189,22.6343,7700.0
2008-12-19 11:40:00,29.29,29.3,29.21,29.21,28000.0,22.6111,22.6189,22.5494,22.5494,28000.0
2008-12-19 11:45:00,29.22,29.25,29.19,29.23,8900.0,22.5571,22.5803,22.5339,22.5648,8900.0
2008-12-19 11:50:00,29.22,29.23,29.18,29.21,7000.0,22.5571,22.5648,22.5262,22.5494,7000.0
2008-12-19 11:55:00,29.21,29.21,29.09,29.11,10200.0,22.5494,22.5494,22.4567,22.4722,10200.0
2008-12-19 12:00:00,29.13,29.17,29.05,29.06,18100.0,22.4876,22.5185,22.4259,22.4336,18100.0
2008-12-19 12:05:00,29.06,29.07,28.99,29.02,23200.0,22.4336,22.4413,22.3795,22.4027,23200.0
2008-12-19 12:10:00,29.03,29.14,29.02,29.12,17400.0,22.4104,22.4953,22.4027,22.4799,17400.0
2008-12-19 12:15:00,29.12,29.15,29.08,29.11,13200.0,22.4799,22.5031,22.449,22.4722,13200.0
2008-12-19 12:20:00,29.12,29.12,28.97,28.97,82100.0,22.4799,22.4799,22.3641,22.3641,82100.0
2008-12-19 12:25:00,28.97,29.03,28.95,29.02,122000.0,22.3641,22.4104,22.3487,22.4027,122000.0
2008-12-19 12:30:00,29.02,29.05,29.02,29.05,35700.0,22.4027,22.4259,22.4027,22.4259,35700.0
2008-12-19 12:35:00,29.04,29.11,29.02,29.1,13300.0,22.4181,22.4722,22.4027,22.4645,13300.0
2008-12-19 12:40:00,29.11,29.12,29.06,29.06,16400.0,22.4722,22.4799,22.4336,22.4336,16400.0
2008-12-19 12:45:00,29.06,29.11,29.06,29.1,15100.0,22.4336,22.4722,22.4336,22.4645,15100.0
2008-12-19 12:50:00,29.08,29.09,29.02,29.04,10400.0,22.449,22.4567,22.4027,22.4181,10400.0
2008-12-19 12:55:00,29.04,29.11,29.03,29.09,80800.0,22.4181,22.4722,22.4104,22.4567,80800.0
2008-12-19 13:00:00,29.09,29.18,29.08,29.18,24000.0,22.4567,22.5262,22.449,22.5262,24000.0
2008-12-19 13:05:00,29.17,29.18,29.14,29.17,14900.0,22.5185,22.5262,22.4953,22.5185,14900.0
2008-12-19 13:10:00,29.17,29.19,29.11,29.17,18800.0,22.5185,22.5339,22.4722,22.5185,18800.0
2008-12-19 13:15:00,29.17,29.26,29.17,29.26,67500.0,22.5185,22.588,22.5185,22.588,67500.0
2008-12-19 13:20:00,29.25,29.29,29.24,29.26,30300.0,22.5803,22.6111,22.5725,22.588,30300.0
2008-12-19 13:25:00,29.27,29.3,29.26,29.28,40900.0,22.5957,22.6189,22.588,22.6034,40900.0
2008-12-19 13:30:00,29.28,29.3,29.27,29.3,14600.0,22.6034,22.6189,22.5957,22.6189,14600.0
2008-12-19 13:35:00,29.3,29.32,29.25,29.32,19100.0,22.6189,22.6343,22.5803,22.6343,19100.0
2008-12-19 13:40:00,29.35,29.38,29.28,29.3,9300.0,22.6575,22.6806,22.6034,22.6189,9300.0
2008-12-19 13:45:00,29.3,29.33,29.26,29.27,4400.0,22.6189,22.642,22.588,22.5957,4400.0
2008-12-19 13:50:00,29.25,29.27,29.17,29.17,8500.0,22.5803,22.5957,22.5185,22.5185,8500.0
2008-12-19 13:55:00,29.19,29.24,29.19,29.21,6400.0,22.5339,22.5725,22.5339,22.5494,6400.0
2008-12-19 14:00:00,29.2,29.27,29.16,29.27,18500.0,22.5417,22.5957,22.5108,22.5957,18500.0
2008-12-19 14:05:00,29.27,29.27,29.11,29.12,17800.0,22.5957,22.5957,22.4722,22.4799,17800.0
2008-12-19 14:10:00,29.11,29.14,29.06,29.07,15800.0,22.4722,22.4953,22.4336,22.4413,15800.0
2008-12-19 14:15:00,29.06,29.15,29.06,29.12,9300.0,22.4336,22.5031,22.4336,22.4799,9300.0
2008-12-19 14:20:00,29.07,29.07,28.97,28.97,10900.0,22.4413,22.4413,22.3641,22.3641,10900.0
2008-12-19 14:25:00,28.98,29.06,28.98,29.02,8700.0,22.3718,22.4336,22.3718,22.4027,8700.0
2008-12-19 14:30:00,29.05,29.08,29.01,29.06,5900.0,22.4259,22.449,22.395,22.4336,5900.0
2008-12-19 14:35:00,29.06,29.09,29.02,29.08,6200.0,22.4336,22.4567,22.4027,22.449,6200.0
2008-12-19 14:40:00,29.07,29.15,29.07,29.13,8200.0,22.4413,22.5031,22.4413,22.4876,8200.0
2008-12-19 14:45:00,29.13,29.2,29.13,29.15,7300.0,22.4876,22.5417,22.4876,22.5031,7300.0
2008-12-19 14:50:00,29.13,29.16,29.03,29.03,11400.0,22.4876,22.5108,22.4104,22.4104,11400.0
2008-12-19 14:55:00,29.03,29.08,28.98,29.05,12200.0,22.4104,22.449,22.3718,22.4259,12200.0
2008-12-19 15:00:00,29.05,29.17,29.0,29.17,105900.0,22.4259,22.5185,22.3873,22.5185,105900.0
2008-12-19 15:05:00,29.19,29.19,29.11,29.14,5800.0,22.5339,22.5339,22.4722,22.4953,5800.0
2008-12-19 15:10:00,29.16,29.18,29.01,29.06,12000.0,22.5108,22.5262,22.395,22.4336,12000.0
2008-12-19 15:15:00,29.02,29.03,28.94,28.97,21900.0,22.4027,22.4104,22.3409,22.3641,21900.0
2008-12-19 15:20:00,28.98,29.08,28.92,29.08,12500.0,22.3718,22.449,22.3255,22.449,12500.0
2008-12-19 15:25:00,29.07,29.16,29.0,29.13,19600.0,22.4413,22.5108,22.3873,22.4876,19600.0
2008-12-19 15:30:00,29.11,29.12,28.95,28.95,44200.0,22.4722,22.4799,22.3487,22.3487,44200.0
2008-12-19 15:35:00,28.93,29.1,28.93,29.03,23200.0,22.3332,22.4645,22.3332,22.4104,23200.0
2008-12-19 15:40:00,29.04,29.13,29.03,29.09,26300.0,22.4181,22.4876,22.4104,22.4567,26300.0
2008-12-19 15:45:00,29.09,29.12,29.05,29.12,28600.0,22.4567,22.4799,22.4259,22.4799,28600.0
2008-12-19 15:50:00,29.12,29.17,29.1,29.11,26000.0,22.4799,22.5185,22.4645,22.4722,26000.0
2008-12-19 15:55:00,29.1,29.17,29.05,29.05,50100.0,22.4645,22.5185,22.4259,22.4259,50100.0
2008-12-22 09:30:00,28.91,28.92,28.81,28.84,49100.0,22.3178,22.3255,22.2406,22.2637,49100.0
2008-12-22 09:35:00,28.81,28.95,28.81,28.85,47500.0,22.2406,22.3487,22.2406,22.2715,47500.0
2008-12-22 09:40:00,28.8,28.8,28.68,28.72,43300.0,22.2329,22.2329,22.1402,22.1711,43300.0
2008-12-22 09:45:00,28.71,28.76,28.65,28.73,10500.0,22.1634,22.202,22.1171,22.1788,10500.0
2008-12-22 09:50:00,28.73,28.74,28.68,28.7,10800.0,22.1788,22.1865,22.1402,22.1557,10800.0
2008-12-22 09:55:00,28.72,28.79,28.7,28.78,49800.0,22.1711,22.2251,22.1557,22.2174,49800.0
2008-12-22 10:00:00,28.77,28.81,28.76,28.76,71800.0,22.2097,22.2406,22.202,22.202,71800.0
2008-12-22 10:05:00,28.77,28.8,28.69,28.71,65600.0,22.2097,22.2329,22.1479,22.1634,65600.0
2008-12-22 10:10:00,28.7,28.75,28.69,28.75,48100.0,22.1557,22.1943,22.1479,22.1943,48100.0
2008-12-22 10:15:00,28.75,28.8,28.75,28.8,16800.0,22.1943,22.2329,22.1943,22.2329,16800.0
2008-12-22 10:20:00,28.81,28.81,28.71,28.73,43100.0,22.2406,22.2406,22.1634,22.1788,43100.0
2008-12-22 10:25:00,28.73,28.74,28.68,28.73,68400.0,22.1788,22.1865,22.1402,22.1788,68400.0
2008-12-22 10:30:00,28.72,28.79,28.7,28.78,12100.0,22.1711,22.2251,22.1557,22.2174,12100.0
2008-12-22 10:35:00,28.78,28.79,28.75,28.77,28500.0,22.2174,22.2251,22.1943,22.2097,28500.0
2008-12-22 10:40:00,28.78,28.81,28.76,28.8,67800.0,22.2174,22.2406,22.202,22.2329,67800.0
2008-12-22 10:45:00,28.8,28.87,28.8,28.85,34600.0,22.2329,22.2869,22.2329,22.2715,34600.0
2008-12-22 10:50:00,28.86,28.86,28.83,28.84,16200.0,22.2792,22.2792,22.256,22.2637,16200.0
2008-12-22 10:55:00,28.84,28.84,28.81,28.81,8100.0,22.2637,22.2637,22.2406,22.2406,8100.0
2008-12-22 11:00:00,28.81,28.81,28.65,28.67,25500.0,22.2406,22.2406,22.1171,22.1325,25500.0
2008-12-22 11:05:00,28.68,28.76,28.67,28.75,25500.0,22.1402,22.202,22.1325,22.1943,25500.0
2008-12-22 11:10:00,28.75,28.77,28.72,28.75,40700.0,22.1943,22.2097,22.1711,22.1943,40700.0
2008-12-22 11:15:00,28.74,28.77,28.7,28.7,18900.0,22.1865,22.2097,22.1557,22.1557,18900.0
2008-12-22 11:20:00,28.7,28.71,28.62,28.62,13400.0,22.1557,22.1634,22.0939,22.0939,13400.0
2008-12-22 11:25:00,28.63,28.64,28.61,28.63,10600.0,22.1016,22.1093,22.0862,22.1016,10600.0
2008-12-22 11:30:00,28.63,28.63,28.53,28.54,11400.0,22.1016,22.1016,22.0244,22.0322,11400.0
2008-12-22 11:35:00,28.54,28.54,28.49,28.51,19700.0,22.0322,22.0322,21.9936,22.009,19700.0
2008-12-22 11:40:00,28.52,28.53,28.48,28.5,6300.0,22.0167,22.0244,21.9858,22.0013,6300.0
2008-12-22 11:45:00,28.51,28.58,28.49,28.58,5700.0,22.009,22.063,21.9936,22.063,5700.0
2008-12-22 11:50:00,28.58,28.61,28.57,28.6,14000.0,22.063,22.0862,22.0553,22.0785,14000.0
2008-12-22 11:55:00,28.6,28.62,28.55,28.58,17500.0,22.0785,22.0939,22.0399,22.063,17500.0
2008-12-22 12:00:00,28.58,28.59,28.52,28.52,9100.0,22.063,22.0708,22.0167,22.0167,9100.0
2008-12-22 12:05:00,28.51,28.57,28.47,28.48,15800.0,22.009,22.0553,21.9781,21.9858,15800.0
2008-12-22 12:10:00,28.48,28.56,28.48,28.55,17200.0,21.9858,22.0476,21.9858,22.0399,17200.0
2008-12-22 12:15:00,28.55,28.58,28.52,28.58,16000.0,22.0399,22.063,22.0167,22.063,16000.0
2008-12-22 12:20:00,28.59,28.59,28.52,28.52,7200.0,22.0708,22.0708,22.0167,22.0167,7200.0
2008-12-22 12:25:00,28.51,28.52,28.49,28.51,8100.0,22.009,22.0167,21.9936,22.009,8100.0
2008-12-22 12:30:00,28.51,28.55,28.47,28.55,15600.0,22.009,22.0399,21.9781,22.0399,15600.0
2008-12-22 12:35:00,28.53,28.57,28.47,28.47,22400.0,22.0244,22.0553,21.9781,21.9781,22400.0
2008-12-22 12:40:00,28.47,28.54,28.47,28.53,12700.0,21.9781,22.0322,21.9781,22.0244,12700.0
2008-12-22 12:45:00,28.53,28.54,28.46,28.46,40600.0,22.0244,22.0322,21.9704,21.9704,40600.0
2008-12-22 12:50:00,28.47,28.52,28.47,28.51,11400.0,21.9781,22.0167,21.9781,22.009,11400.0
2008-12-22 12:55:00,28.5,28.53,28.47,28.49,13700.0,22.0013,22.0244,21.9781,21.9936,13700.0
2008-12-22 13:00:00,28.49,28.55,28.49,28.52,12900.0,21.9936,22.0399,21.9936,22.0167,12900.0
2008-12-22 13:05:00,28.52,28.54,28.44,28.48,14000.0,22.0167,22.0322,21.955,21.9858,14000.0
2008-12-22 13:10:00,28.47,28.5,28.41,28.44,11300.0,21.9781,22.0013,21.9318,21.955,11300.0
2008-12-22 13:15:00,28.45,28.54,28.44,28.5,9000.0,21.9627,22.0322,21.955,22.0013,9000.0
2008-12-22 13:20:00,28.51,28.52,28.49,28.51,12400.0,22.009,22.0167,21.9936,22.009,12400.0
2008-12-22 13:25:00,28.51,28.54,28.45,28.46,7700.0,22.009,22.0322,21.9627,21.9704,7700.0
2008-12-22 13:30:00,28.46,28.47,28.42,28.45,9500.0,21.9704,21.9781,21.9395,21.9627,9500.0
2008-12-22 13:35:00,28.45,28.46,28.4,28.43,14200.0,21.9627,21.9704,21.9241,21.9472,14200.0
2008-12-22 13:40:00,28.47,28.47,28.39,28.39,12700.0,21.9781,21.9781,21.9164,21.9164,12700.0
2008-12-22 13:45:00,28.39,28.39,28.28,28.33,27300.0,21.9164,21.9164,21.8314,21.87,27300.0
2008-12-22 13:50:00,28.34,28.38,28.32,28.36,52800.0,21.8778,21.9086,21.8623,21.8932,52800.0
2008-12-22 13:55:00,28.37,28.39,28.27,28.3,52600.0,21.9009,21.9164,21.8237,21.8469,52600.0
2008-12-22 14:00:00,28.3,28.33,28.28,28.3,15800.0,21.8469,21.87,21.8314,21.8469,15800.0
2008-12-22 14:05:00,28.29,28.37,28.29,28.31,22900.0,21.8392,21.9009,21.8392,21.8546,22900.0
2008-12-22 14:10:00,28.3,28.34,28.28,28.31,31900.0,21.8469,21.8778,21.8314,21.8546,31900.0
2008-12-22 14:15:00,28.32,28.33,28.19,28.25,18500.0,21.8623,21.87,21.762,21.8083,18500.0
2008-12-22 14:20:00,28.26,28.26,28.12,28.16,29300.0,21.816,21.816,21.7079,21.7388,29300.0
2008-12-22 14:25:00,28.15,28.16,28.02,28.08,14100.0,21.7311,21.7388,21.6307,21.677,14100.0
2008-12-22 14:30:00,28.08,28.1,28.03,28.09,16800.0,21.677,21.6925,21.6384,21.6848,16800.0
2008-12-22 14:35:00,28.1,28.12,28.08,28.12,16700.0,21.6925,21.7079,21.677,21.7079,16700.0
2008-12-22 14:40:00,28.11,28.19,28.1,28.12,20600.0,21.7002,21.762,21.6925,21.7079,20600.0
2008-12-22 14:45:00,28.11,28.21,28.11,28.21,11900.0,21.7002,21.7774,21.7002,21.7774,11900.0
2008-12-22 14:50:00,28.2,28.22,28.16,28.19,16100.0,21.7697,21.7851,21.7388,21.762,16100.0
2008-12-22 14:55:00,28.16,28.19,28.06,28.08,34800.0,21.7388,21.762,21.6616,21.677,34800.0
2008-12-22 15:00:00,28.07,28.07,27.92,27.96,64200.0,21.6693,21.6693,21.5535,21.5844,64200.0
2008-12-22 15:05:00,27.97,28.01,27.9,27.99,31600.0,21.5921,21.623,21.5381,21.6076,31600.0
2008-12-22 15:10:00,27.99,28.02,27.94,28.0,28000.0,21.6076,21.6307,21.569,21.6153,28000.0
2008-12-22 15:15:00,27.99,28.01,27.91,27.91,26800.0,21.6076,21.623,21.5458,21.5458,26800.0
2008-12-22 15:20:00,27.91,27.96,27.88,27.91,24600.0,21.5458,21.5844,21.5226,21.5458,24600.0
2008-12-22 15:25:00,27.9,27.9,27.74,27.8,93500.0,21.5381,21.5381,21.4146,21.4609,93500.0
2008-12-22 15:30:00,27.82,27.99,27.82,27.98,46500.0,21.4763,21.6076,21.4763,21.5998,46500.0
2008-12-22 15:35:00,27.98,28.13,27.98,28.11,56500.0,21.5998,21.7156,21.5998,21.7002,56500.0
2008-12-22 15:40:00,28.11,28.22,28.1,28.14,67100.0,21.7002,21.7851,21.6925,21.7234,67100.0
2008-12-22 15:45:00,28.13,28.19,28.12,28.16,40100.0,21.7156,21.762,21.7079,21.7388,40100.0
2008-12-22 15:50:00,28.16,28.25,28.16,28.23,30500.0,21.7388,21.8083,21.7388,21.7928,30500.0
2008-12-22 15:55:00,28.24,28.44,28.16,28.39,170600.0,21.8006,21.955,21.7388,21.9164,170600.0
2008-12-23 09:30:00,27.14,27.28,26.95,27.1,64600.0,21.0988,21.2077,20.9511,21.0677,64600.0
2008-12-23 09:35:00,27.1,27.18,27.09,27.18,54100.0,21.0677,21.1299,21.0599,21.1299,54100.0
2008-12-23 09:40:00,27.16,27.27,27.15,27.2,22100.0,21.1144,21.1999,21.1066,21.1455,22100.0
2008-12-23 09:45:00,27.2,27.31,27.2,27.29,29700.0,21.1455,21.231,21.1455,21.2154,29700.0
2008-12-23 09:50:00,27.29,27.61,27.16,27.21,133100.0,21.2154,21.4642,21.1144,21.1532,133100.0
2008-12-23 09:55:00,27.21,27.32,27.21,27.31,62300.0,21.1532,21.2387,21.1532,21.231,62300.0
2008-12-23 10:00:00,27.3,27.33,27.24,27.25,33500.0,21.2232,21.2465,21.1766,21.1843,33500.0
2008-12-23 10:05:00,27.25,27.29,27.2,27.27,22400.0,21.1843,21.2154,21.1455,21.1999,22400.0
2008-12-23 10:10:00,27.26,27.34,27.2,27.34,15200.0,21.1921,21.2543,21.1455,21.2543,15200.0
2008-12-23 10:15:00,27.34,27.34,27.26,27.26,14200.0,21.2543,21.2543,21.1921,21.1921,14200.0
2008-12-23 10:20:00,27.26,27.27,27.22,27.27,22200.0,21.1921,21.1999,21.161,21.1999,22200.0
2008-12-23 10:25:00,27.27,27.39,27.24,27.39,51300.0,21.1999,21.2932,21.1766,21.2932,51300.0
2008-12-23 10:30:00,27.36,27.47,27.36,27.47,77700.0,21.2698,21.3554,21.2698,21.3554,77700.0
2008-12-23 10:35:00,27.46,27.46,27.42,27.42,6900.0,21.3476,21.3476,21.3165,21.3165,6900.0
2008-12-23 10:40:00,27.42,27.43,27.37,27.39,18300.0,21.3165,21.3243,21.2776,21.2932,18300.0
2008-12-23 10:45:00,27.4,27.46,27.4,27.42,8600.0,21.3009,21.3476,21.3009,21.3165,8600.0
2008-12-23 10:50:00,27.41,27.46,27.38,27.42,39200.0,21.3087,21.3476,21.2854,21.3165,39200.0
2008-12-23 10:55:00,27.43,27.45,27.39,27.4,28500.0,21.3243,21.3398,21.2932,21.3009,28500.0
2008-12-23 11:00:00,27.4,27.44,27.38,27.44,28300.0,21.3009,21.332,21.2854,21.332,28300.0
2008-12-23 11:05:00,27.45,27.45,27.4,27.41,40800.0,21.3398,21.3398,21.3009,21.3087,40800.0
2008-12-23 11:10:00,27.42,27.42,27.4,27.41,12800.0,21.3165,21.3165,21.3009,21.3087,12800.0
2008-12-23 11:15:00,27.41,27.41,27.24,27.25,151600.0,21.3087,21.3087,21.1766,21.1843,151600.0
2008-12-23 11:20:00,27.26,27.28,27.21,27.26,25300.0,21.1921,21.2077,21.1532,21.1921,25300.0
2008-12-23 11:25:00,27.26,27.29,27.22,27.22,27800.0,21.1921,21.2154,21.161,21.161,27800.0
2008-12-23 11:30:00,27.2,27.32,27.2,27.32,52400.0,21.1455,21.2387,21.1455,21.2387,52400.0
2008-12-23 11:35:00,27.33,27.35,27.3,27.35,47300.0,21.2465,21.2621,21.2232,21.2621,47300.0
2008-12-23 11:40:00,27.35,27.41,27.35,27.39,21000.0,21.2621,21.3087,21.2621,21.2932,21000.0
2008-12-23 11:45:00,27.4,27.4,27.28,27.3,131500.0,21.3009,21.3009,21.2077,21.2232,131500.0
2008-12-23 11:50:00,27.3,27.31,27.23,27.23,95000.0,21.2232,21.231,21.1688,21.1688,95000.0
2008-12-23 11:55:00,27.23,27.24,27.07,27.07,59900.0,21.1688,21.1766,21.0444,21.0444,59900.0
2008-12-23 12:00:00,27.06,27.06,27.01,27.02,64000.0,21.0366,21.0366,20.9978,21.0055,64000.0
2008-12-23 12:05:00,27.01,27.01,26.97,26.99,13500.0,20.9978,20.9978,20.9667,20.9822,13500.0
2008-12-23 12:10:00,26.98,27.02,26.95,27.02,14600.0,20.9744,21.0055,20.9511,21.0055,14600.0
2008-12-23 12:15:00,27.02,27.03,26.97,27.03,43200.0,21.0055,21.0133,20.9667,21.0133,43200.0
2008-12-23 12:20:00,27.03,27.03,27.02,27.02,34500.0,21.0133,21.0133,21.0055,21.0055,34500.0
2008-12-23 12:25:00,27.02,27.03,26.99,27.03,26700.0,21.0055,21.0133,20.9822,21.0133,26700.0
2008-12-23 12:30:00,27.03,27.1,27.02,27.02,111300.0,21.0133,21.0677,21.0055,21.0055,111300.0
2008-12-23 12:35:00,27.02,27.05,26.92,26.93,35900.0,21.0055,21.0288,20.9278,20.9356,35900.0
2008-12-23 12:40:00,26.96,27.0,26.96,26.98,9100.0,20.9589,20.99,20.9589,20.9744,9100.0
2008-12-23 12:45:00,26.97,27.02,26.95,27.01,10300.0,20.9667,21.0055,20.9511,20.9978,10300.0
2008-12-23 12:50:00,27.01,27.07,27.01,27.07,7000.0,20.9978,21.0444,20.9978,21.0444,7000.0
2008-12-23 12:55:00,27.06,27.06,27.02,27.02,18300.0,21.0366,21.0366,21.0055,21.0055,18300.0
2008-12-23 13:00:00,27.02,27.06,26.99,27.01,18800.0,21.0055,21.0366,20.9822,20.9978,18800.0
2008-12-23 13:05:00,27.01,27.07,27.01,27.07,8000.0,20.9978,21.0444,20.9978,21.0444,8000.0
2008-12-23 13:10:00,27.06,27.06,27.03,27.05,9000.0,21.0366,21.0366,21.0133,21.0288,9000.0
2008-12-23 13:15:00,27.06,27.11,27.06,27.09,63700.0,21.0366,21.0755,21.0366,21.0599,63700.0
2008-12-23 13:20:00,27.07,27.1,27.03,27.07,12800.0,21.0444,21.0677,21.0133,21.0444,12800.0
2008-12-23 13:25:00,27.05,27.05,27.02,27.05,12600.0,21.0288,21.0288,21.0055,21.0288,12600.0
2008-12-23 13:30:00,27.06,27.06,27.02,27.03,14600.0,21.0366,21.0366,21.0055,21.0133,14600.0
2008-12-23 13:35:00,27.02,27.05,26.97,26.99,21900.0,21.0055,21.0288,20.9667,20.9822,21900.0
2008-12-23 13:40:00,26.98,27.01,26.95,27.0,9700.0,20.9744,20.9978,20.9511,20.99,9700.0
2008-12-23 13:45:00,27.0,27.0,26.93,26.99,52900.0,20.99,20.99,20.9356,20.9822,52900.0
2008-12-23 13:50:00,26.99,27.11,26.97,27.1,41400.0,20.9822,21.0755,20.9667,21.0677,41400.0
2008-12-23 13:55:00,27.1,27.21,27.1,27.19,36900.0,21.0677,21.1532,21.0677,21.1377,36900.0
2008-12-23 14:00:00,27.21,27.24,27.19,27.23,47000.0,21.1532,21.1766,21.1377,21.1688,47000.0
2008-12-23 14:05:00,27.23,27.25,27.17,27.17,62500.0,21.1688,21.1843,21.1221,21.1221,62500.0
2008-12-23 14:10:00,27.18,27.19,27.16,27.18,8700.0,21.1299,21.1377,21.1144,21.1299,8700.0
2008-12-23 14:15:00,27.18,27.3,27.17,27.25,59700.0,21.1299,21.2232,21.1221,21.1843,59700.0
2008-12-23 14:20:00,27.25,27.29,27.23,27.23,15600.0,21.1843,21.2154,21.1688,21.1688,15600.0
2008-12-23 14:25:00,27.24,27.24,27.18,27.18,14800.0,21.1766,21.1766,21.1299,21.1299,14800.0
2008-12-23 14:30:00,27.18,27.19,27.04,27.05,15700.0,21.1299,21.1377,21.0211,21.0288,15700.0
2008-12-23 14:35:00,27.07,27.11,27.03,27.09,14700.0,21.0444,21.0755,21.0133,21.0599,14700.0
2008-12-23 14:40:00,27.1,27.13,27.04,27.07,22900.0,21.0677,21.091,21.0211,21.0444,22900.0
2008-12-23 14:45:00,27.06,27.06,26.97,26.99,12100.0,21.0366,21.0366,20.9667,20.9822,12100.0
2008-12-23 14:50:00,27.02,27.05,26.98,27.03,14900.0,21.0055,21.0288,20.9744,21.0133,14900.0
2008-12-23 14:55:00,27.25,27.25,26.98,27.01,24800.0,21.1843,21.1843,20.9744,20.9978,24800.0
2008-12-23 15:00:00,27.01,27.09,26.97,27.03,30300.0,20.9978,21.0599,20.9667,21.0133,30300.0
2008-12-23 15:05:00,27.02,27.03,26.82,26.83,32500.0,21.0055,21.0133,20.85,20.8578,32500.0
2008-12-23 15:10:00,26.86,27.05,26.86,27.03,21100.0,20.8811,21.0288,20.8811,21.0133,21100.0
2008-12-23 15:15:00,27.02,27.08,27.0,27.0,17300.0,21.0055,21.0522,20.99,20.99,17300.0
2008-12-23 15:20:00,27.0,27.05,26.89,26.95,26000.0,20.99,21.0288,20.9045,20.9511,26000.0
2008-12-23 15:25:00,26.95,27.02,26.9,27.01,10300.0,20.9511,21.0055,20.9122,20.9978,10300.0
2008-12-23 15:30:00,26.96,27.04,26.94,26.98,24100.0,20.9589,21.0211,20.9433,20.9744,24100.0
2008-12-23 15:35:00,26.99,26.99,26.9,26.93,26100.0,20.9822,20.9822,20.9122,20.9356,26100.0
2008-12-23 15:40:00,26.91,26.97,26.9,26.93,39600.0,20.92,20.9667,20.9122,20.9356,39600.0
2008-12-23 15:45:00,26.95,27.05,26.94,27.04,71000.0,20.9511,21.0288,20.9433,21.0211,71000.0
2008-12-23 15:50:00,27.02,27.07,27.0,27.07,76000.0,21.0055,21.0444,20.99,21.0444,76000.0
2008-12-23 15:55:00,27.07,27.12,26.96,27.02,121300.0,21.0444,21.0833,20.9589,21.0055,121300.0
2008-12-24 09:20:00,27.45,27.5,27.45,27.5,1100.0,21.3398,21.3787,21.3398,21.3787,1100.0
2008-12-24 09:25:00,27.5,27.5,27.5,27.5,0.0,21.3787,21.3787,21.3787,21.3787,0.0
2008-12-24 09:30:00,27.58,27.72,27.53,27.62,18700.0,21.4409,21.5497,21.402,21.472,18700.0
2008-12-24 09:35:00,27.61,27.65,27.57,27.57,15100.0,21.4642,21.4953,21.4331,21.4331,15100.0
2008-12-24 09:40:00,27.58,27.83,27.5,27.72,119400.0,21.4409,21.6352,21.3787,21.5497,119400.0
2008-12-24 09:45:00,27.7,27.7,27.47,27.49,75300.0,21.5342,21.5342,21.3554,21.3709,75300.0
2008-12-24 09:50:00,27.49,27.49,27.43,27.43,8200.0,21.3709,21.3709,21.3243,21.3243,8200.0
2008-12-24 09:55:00,27.43,27.43,27.37,27.37,11500.0,21.3243,21.3243,21.2776,21.2776,11500.0
2008-12-24 10:00:00,27.36,27.4,27.33,27.4,8600.0,21.2698,21.3009,21.2465,21.3009,8600.0
2008-12-24 10:05:00,27.4,27.45,27.39,27.41,38200.0,21.3009,21.3398,21.2932,21.3087,38200.0
2008-12-24 10:10:00,27.4,27.41,27.39,27.4,2300.0,21.3009,21.3087,21.2932,21.3009,2300.0
2008-12-24 10:15:00,27.42,27.45,27.42,27.45,6400.0,21.3165,21.3398,21.3165,21.3398,6400.0
2008-12-24 10:20:00,27.45,27.49,27.44,27.47,3400.0,21.3398,21.3709,21.332,21.3554,3400.0
2008-12-24 10:25:00,27.48,27.48,27.44,27.45,3300.0,21.3631,21.3631,21.332,21.3398,3300.0
2008-12-24 10:30:00,27.45,27.45,27.44,27.45,4400.0,21.3398,21.3398,21.332,21.3398,4400.0
2008-12-24 10:35:00,27.44,27.44,27.36,27.38,7000.0,21.332,21.332,21.2698,21.2854,7000.0
2008-12-24 10:40:00,27.37,27.63,27.33,27.63,16400.0,21.2776,21.4797,21.2465,21.4797,16400.0
2008-12-24 10:45:00,27.63,27.67,27.63,27.67,9100.0,21.4797,21.5108,21.4797,21.5108,9100.0
2008-12-24 10:50:00,27.67,27.71,27.67,27.69,9200.0,21.5108,21.5419,21.5108,21.5264,9200.0
2008-12-24 10:55:00,27.68,27.69,27.65,27.65,7200.0,21.5186,21.5264,21.4953,21.4953,7200.0
2008-12-24 11:00:00,27.66,27.68,27.65,27.67,11000.0,21.5031,21.5186,21.4953,21.5108,11000.0
2008-12-24 11:05:00,27.67,27.69,27.66,27.69,7500.0,21.5108,21.5264,21.5031,21.5264,7500.0
2008-12-24 11:10:00,27.68,27.73,27.68,27.73,6700.0,21.5186,21.5575,21.5186,21.5575,6700.0
2008-12-24 11:15:00,27.73,27.75,27.73,27.74,6300.0,21.5575,21.573,21.5575,21.5653,6300.0
2008-12-24 11:20:00,27.73,27.73,27.7,27.7,2200.0,21.5575,21.5575,21.5342,21.5342,2200.0
2008-12-24 11:25:00,27.7,27.7,27.65,27.66,2700.0,21.5342,21.5342,21.4953,21.5031,2700.0
2008-12-24 11:30:00,27.67,27.67,27.63,27.65,6000.0,21.5108,21.5108,21.4797,21.4953,6000.0
2008-12-24 11:35:00,27.65,27.66,27.65,27.66,900.0,21.4953,21.5031,21.4953,21.5031,900.0
2008-12-24 11:40:00,27.65,27.69,27.64,27.69,13400.0,21.4953,21.5264,21.4875,21.5264,13400.0
2008-12-24 11:45:00,27.7,27.7,27.68,27.68,8800.0,21.5342,21.5342,21.5186,21.5186,8800.0
2008-12-24 11:50:00,27.69,27.72,27.68,27.72,3900.0,21.5264,21.5497,21.5186,21.5497,3900.0
2008-12-24 11:55:00,27.72,27.72,27.69,27.69,3800.0,21.5497,21.5497,21.5264,21.5264,3800.0
2008-12-24 12:00:00,27.69,27.71,27.69,27.71,2100.0,21.5264,21.5419,21.5264,21.5419,2100.0
2008-12-24 12:05:00,27.7,27.7,27.69,27.7,2600.0,21.5342,21.5342,21.5264,21.5342,2600.0
2008-12-24 12:10:00,27.7,27.7,27.69,27.69,700.0,21.5342,21.5342,21.5264,21.5264,700.0
2008-12-24 12:15:00,27.68,27.68,27.65,27.67,10400.0,21.5186,21.5186,21.4953,21.5108,10400.0
2008-12-24 12:20:00,27.68,27.68,27.68,27.68,400.0,21.5186,21.5186,21.5186,21.5186,400.0
2008-12-24 12:25:00,27.69,27.73,27.66,27.68,8500.0,21.5264,21.5575,21.5031,21.5186,8500.0
2008-12-24 12:30:00,27.68,27.7,27.68,27.69,21300.0,21.5186,21.5342,21.5186,21.5264,21300.0
2008-12-24 12:35:00,27.68,27.69,27.66,27.69,7100.0,21.5186,21.5264,21.5031,21.5264,7100.0
2008-12-24 12:40:00,27.69,27.72,27.69,27.71,4300.0,21.5264,21.5497,21.5264,21.5419,4300.0
2008-12-24 12:45:00,27.72,27.78,27.72,27.78,10700.0,21.5497,21.5964,21.5497,21.5964,10700.0
2008-12-24 12:50:00,27.78,27.82,27.73,27.8,9000.0,21.5964,21.6274,21.5575,21.6119,9000.0
2008-12-24 12:55:00,27.8,27.82,27.66,27.8,60700.0,21.6119,21.6274,21.5031,21.6119,60700.0
2008-12-26 09:30:00,27.54,27.73,27.36,27.52,327400.0,21.4098,21.5575,21.2698,21.3942,327400.0
2008-12-26 09:35:00,27.58,27.58,27.45,27.53,105000.0,21.4409,21.4409,21.3398,21.402,105000.0
2008-12-26 09:40:00,27.55,27.56,27.49,27.5,4800.0,21.4175,21.4253,21.3709,21.3787,4800.0
2008-12-26 09:45:00,27.5,27.5,27.39,27.45,6400.0,21.3787,21.3787,21.2932,21.3398,6400.0
2008-12-26 09:50:00,27.46,27.47,27.43,27.43,5700.0,21.3476,21.3554,21.3243,21.3243,5700.0
2008-12-26 09:55:00,27.42,27.45,27.41,27.41,5500.0,21.3165,21.3398,21.3087,21.3087,5500.0
2008-12-26 10:00:00,27.42,27.46,27.42,27.46,6200.0,21.3165,21.3476,21.3165,21.3476,6200.0
2008-12-26 10:05:00,27.46,27.46,27.46,27.46,400.0,21.3476,21.3476,21.3476,21.3476,400.0
2008-12-26 10:10:00,27.46,27.5,27.46,27.5,6100.0,21.3476,21.3787,21.3476,21.3787,6100.0
2008-12-26 10:15:00,27.5,27.5,27.5,27.5,100.0,21.3787,21.3787,21.3787,21.3787,100.0
2008-12-26 10:20:00,27.48,27.49,27.46,27.48,4800.0,21.3631,21.3709,21.3476,21.3631,4800.0
2008-12-26 10:25:00,27.48,27.48,27.43,27.45,2700.0,21.3631,21.3631,21.3243,21.3398,2700.0
2008-12-26 10:30:00,27.45,27.46,27.45,27.46,400.0,21.3398,21.3476,21.3398,21.3476,400.0
2008-12-26 10:35:00,27.45,27.46,27.39,27.39,6200.0,21.3398,21.3476,21.2932,21.2932,6200.0
2008-12-26 10:40:00,27.39,27.39,27.37,27.39,2600.0,21.2932,21.2932,21.2776,21.2932,2600.0
2008-12-26 10:45:00,27.38,27.38,27.37,27.38,2100.0,21.2854,21.2854,21.2776,21.2854,2100.0
2008-12-26 10:50:00,27.37,27.37,27.37,27.37,600.0,21.2776,21.2776,21.2776,21.2776,600.0
2008-12-26 10:55:00,27.38,27.62,27.37,27.49,68500.0,21.2854,21.472,21.2776,21.3709,68500.0
2008-12-26 11:00:00,27.47,27.48,27.44,27.45,13000.0,21.3554,21.3631,21.332,21.3398,13000.0
2008-12-26 11:05:00,27.45,27.47,27.44,27.47,4800.0,21.3398,21.3554,21.332,21.3554,4800.0
2008-12-26 11:10:00,27.47,27.47,27.45,27.45,12600.0,21.3554,21.3554,21.3398,21.3398,12600.0
2008-12-26 11:15:00,27.42,27.42,27.39,27.41,1500.0,21.3165,21.3165,21.2932,21.3087,1500.0
2008-12-26 11:20:00,27.42,27.45,27.42,27.43,1100.0,21.3165,21.3398,21.3165,21.3243,1100.0
2008-12-26 11:25:00,27.45,27.46,27.45,27.46,1200.0,21.3398,21.3476,21.3398,21.3476,1200.0
2008-12-26 11:30:00,27.49,27.53,27.49,27.53,2000.0,21.3709,21.402,21.3709,21.402,2000.0
2008-12-26 11:35:00,27.6,27.6,27.6,27.6,200.0,21.4564,21.4564,21.4564,21.4564,200.0
2008-12-26 11:40:00,27.59,27.59,27.46,27.46,5300.0,21.4486,21.4486,21.3476,21.3476,5300.0
2008-12-26 11:45:00,27.42,27.46,27.41,27.46,3000.0,21.3165,21.3476,21.3087,21.3476,3000.0
2008-12-26 11:50:00,27.52,27.54,27.48,27.48,2700.0,21.3942,21.4098,21.3631,21.3631,2700.0
2008-12-26 11:55:00,27.48,27.5,27.48,27.5,27300.0,21.3631,21.3787,21.3631,21.3787,27300.0
2008-12-26 12:00:00,27.51,27.51,27.49,27.49,3000.0,21.3865,21.3865,21.3709,21.3709,3000.0
2008-12-26 12:05:00,27.49,27.5,27.49,27.49,1000.0,21.3709,21.3787,21.3709,21.3709,1000.0
2008-12-26 12:10:00,27.49,27.5,27.48,27.48,38800.0,21.3709,21.3787,21.3631,21.3631,38800.0
2008-12-26 12:15:00,27.48,27.5,27.43,27.48,13800.0,21.3631,21.3787,21.3243,21.3631,13800.0
2008-12-26 12:20:00,27.43,27.43,27.43,27.43,1600.0,21.3243,21.3243,21.3243,21.3243,1600.0
2008-12-26 12:25:00,27.43,27.45,27.43,27.45,5800.0,21.3243,21.3398,21.3243,21.3398,5800.0
2008-12-26 12:30:00,27.52,27.52,27.52,27.52,100.0,21.3942,21.3942,21.3942,21.3942,100.0
2008-12-26 12:35:00,27.55,27.55,27.47,27.47,5800.0,21.4175,21.4175,21.3554,21.3554,5800.0
2008-12-26 12:40:00,27.39,27.4,27.39,27.4,600.0,21.2932,21.3009,21.2932,21.3009,600.0
2008-12-26 12:45:00,27.4,27.41,27.38,27.38,2100.0,21.3009,21.3087,21.2854,21.2854,2100.0
2008-12-26 12:50:00,27.27,27.42,27.27,27.42,3300.0,21.1999,21.3165,21.1999,21.3165,3300.0
2008-12-26 12:55:00,27.4,27.4,27.39,27.39,400.0,21.3009,21.3009,21.2932,21.2932,400.0
2008-12-26 13:00:00,27.36,27.36,27.36,27.36,300.0,21.2698,21.2698,21.2698,21.2698,300.0
2008-12-26 13:05:00,27.33,27.4,27.33,27.35,3300.0,21.2465,21.3009,21.2465,21.2621,3300.0
2008-12-26 13:10:00,27.36,27.4,27.36,27.4,2400.0,21.2698,21.3009,21.2698,21.3009,2400.0
2008-12-26 13:15:00,27.39,27.42,27.39,27.42,600.0,21.2932,21.3165,21.2932,21.3165,600.0
2008-12-26 13:20:00,27.41,27.41,27.39,27.39,800.0,21.3087,21.3087,21.2932,21.2932,800.0
2008-12-26 13:25:00,27.42,27.42,27.42,27.42,100.0,21.3165,21.3165,21.3165,21.3165,100.0
2008-12-26 13:30:00,27.41,27.44,27.41,27.43,1500.0,21.3087,21.332,21.3087,21.3243,1500.0
2008-12-26 13:35:00,27.42,27.48,27.42,27.48,3300.0,21.3165,21.3631,21.3165,21.3631,3300.0
2008-12-26 13:40:00,27.47,27.5,27.47,27.5,1500.0,21.3554,21.3787,21.3554,21.3787,1500.0
2008-12-26 13:45:00,27.57,27.6,27.52,27.52,3100.0,21.4331,21.4564,21.3942,21.3942,3100.0
2008-12-26 13:50:00,27.52,27.52,27.52,27.52,0.0,21.3942,21.3942,21.3942,21.3942,0.0
2008-12-26 13:55:00,27.42,27.42,27.4,27.4,200.0,21.3165,21.3165,21.3009,21.3009,200.0
2008-12-26 14:00:00,27.4,27.4,27.37,27.38,2700.0,21.3009,21.3009,21.2776,21.2854,2700.0
2008-12-26 14:05:00,27.4,27.4,27.38,27.39,2700.0,21.3009,21.3009,21.2854,21.2932,2700.0
2008-12-26 14:10:00,27.4,27.44,27.39,27.44,1600.0,21.3009,21.332,21.2932,21.332,1600.0
2008-12-26 14:15:00,27.5,27.51,27.5,27.51,1100.0,21.3787,21.3865,21.3787,21.3865,1100.0
2008-12-26 14:20:00,27.51,27.57,27.51,27.55,1300.0,21.3865,21.4331,21.3865,21.4175,1300.0
2008-12-26 14:25:00,27.53,27.53,27.51,27.53,700.0,21.402,21.402,21.3865,21.402,700.0
2008-12-26 14:30:00,27.52,27.53,27.5,27.5,1700.0,21.3942,21.402,21.3787,21.3787,1700.0
2008-12-26 14:35:00,27.5,27.52,27.49,27.49,1400.0,21.3787,21.3942,21.3709,21.3709,1400.0
2008-12-26 14:40:00,27.52,27.52,27.5,27.5,700.0,21.3942,21.3942,21.3787,21.3787,700.0
2008-12-26 14:45:00,27.49,27.53,27.48,27.53,6000.0,21.3709,21.402,21.3631,21.402,6000.0
2008-12-26 14:50:00,27.56,27.56,27.53,27.53,500.0,21.4253,21.4253,21.402,21.402,500.0
2008-12-26 14:55:00,27.58,27.58,27.57,27.57,500.0,21.4409,21.4409,21.4331,21.4331,500.0
2008-12-26 15:00:00,27.54,27.56,27.54,27.54,900.0,21.4098,21.4253,21.4098,21.4098,900.0
2008-12-26 15:05:00,27.56,27.65,27.56,27.65,10300.0,21.4253,21.4953,21.4253,21.4953,10300.0
2008-12-26 15:10:00,27.65,27.84,27.65,27.82,3400.0,21.4953,21.643,21.4953,21.6274,3400.0
2008-12-26 15:15:00,27.82,27.83,27.72,27.74,6900.0,21.6274,21.6352,21.5497,21.5653,6900.0
2008-12-26 15:20:00,27.72,27.72,27.66,27.66,600.0,21.5497,21.5497,21.5031,21.5031,600.0
2008-12-26 15:25:00,27.67,27.72,27.67,27.68,2600.0,21.5108,21.5497,21.5108,21.5186,2600.0
2008-12-26 15:30:00,27.67,27.67,27.5,27.5,10800.0,21.5108,21.5108,21.3787,21.3787,10800.0
2008-12-26 15:35:00,27.5,27.64,27.5,27.64,8800.0,21.3787,21.4875,21.3787,21.4875,8800.0
2008-12-26 15:40:00,27.66,27.72,27.66,27.72,21100.0,21.5031,21.5497,21.5031,21.5497,21100.0
2008-12-26 15:45:00,27.7,27.71,27.68,27.71,9500.0,21.5342,21.5419,21.5186,21.5419,9500.0
2008-12-26 15:50:00,27.71,27.73,27.69,27.7,11700.0,21.5419,21.5575,21.5264,21.5342,11700.0
2008-12-26 15:55:00,27.69,27.84,27.56,27.62,18300.0,21.5264,21.643,21.4253,21.472,18300.0
2008-12-29 09:30:00,27.94,28.13,27.61,28.02,280600.0,21.7207,21.8684,21.4642,21.7829,280600.0
2008-12-29 09:35:00,28.03,28.18,27.99,28.1,119500.0,21.7907,21.9073,21.7596,21.8451,119500.0
2008-12-29 09:40:00,28.07,28.12,28.01,28.12,34600.0,21.8218,21.8607,21.7752,21.8607,34600.0
2008-12-29 09:45:00,28.12,28.21,28.09,28.13,77500.0,21.8607,21.9306,21.8373,21.8684,77500.0
2008-12-29 09:50:00,28.15,28.2,28.14,28.15,73600.0,21.884,21.9229,21.8762,21.884,73600.0
2008-12-29 09:55:00,28.18,28.2,28.14,28.16,16100.0,21.9073,21.9229,21.8762,21.8918,16100.0
2008-12-29 10:00:00,28.16,28.28,28.08,28.19,38500.0,21.8918,21.9851,21.8296,21.9151,38500.0
2008-12-29 10:05:00,28.18,28.2,28.12,28.14,7700.0,21.9073,21.9229,21.8607,21.8762,7700.0
2008-12-29 10:10:00,28.12,28.12,28.02,28.03,10000.0,21.8607,21.8607,21.7829,21.7907,10000.0
2008-12-29 10:15:00,28.02,28.02,27.95,27.97,25300.0,21.7829,21.7829,21.7285,21.7441,25300.0
2008-12-29 10:20:00,27.96,27.98,27.93,27.94,4500.0,21.7363,21.7518,21.713,21.7207,4500.0
2008-12-29 10:25:00,27.93,27.95,27.92,27.95,1000.0,21.713,21.7285,21.7052,21.7285,1000.0
2008-12-29 10:30:00,27.94,27.99,27.94,27.99,3900.0,21.7207,21.7596,21.7207,21.7596,3900.0
2008-12-29 10:35:00,27.95,27.96,27.95,27.95,600.0,21.7285,21.7363,21.7285,21.7285,600.0
2008-12-29 10:40:00,27.96,28.0,27.95,27.96,6000.0,21.7363,21.7674,21.7285,21.7363,6000.0
2008-12-29 10:45:00,27.95,28.0,27.95,27.98,7400.0,21.7285,21.7674,21.7285,21.7518,7400.0
2008-12-29 10:50:00,27.97,28.03,27.97,28.02,10900.0,21.7441,21.7907,21.7441,21.7829,10900.0
2008-12-29 10:55:00,28.02,28.04,27.98,28.0,11500.0,21.7829,21.7985,21.7518,21.7674,11500.0
2008-12-29 11:00:00,28.0,28.0,27.95,27.95,19500.0,21.7674,21.7674,21.7285,21.7285,19500.0
2008-12-29 11:05:00,27.97,27.97,27.9,27.92,27600.0,21.7441,21.7441,21.6896,21.7052,27600.0
2008-12-29 11:10:00,27.93,27.94,27.91,27.91,29100.0,21.713,21.7207,21.6974,21.6974,29100.0
2008-12-29 11:15:00,27.9,27.92,27.86,27.87,39900.0,21.6896,21.7052,21.6585,21.6663,39900.0
2008-12-29 11:20:00,27.88,27.93,27.86,27.86,21900.0,21.6741,21.713,21.6585,21.6585,21900.0
2008-12-29 11:25:00,27.86,27.93,27.85,27.93,16000.0,21.6585,21.713,21.6508,21.713,16000.0
2008-12-29 11:30:00,27.92,27.95,27.92,27.94,2600.0,21.7052,21.7285,21.7052,21.7207,2600.0
2008-12-29 11:35:00,27.96,27.96,27.94,27.94,2000.0,21.7363,21.7363,21.7207,21.7207,2000.0
2008-12-29 11:40:00,27.93,27.94,27.93,27.93,1800.0,21.713,21.7207,21.713,21.713,1800.0
2008-12-29 11:45:00,27.93,27.93,27.91,27.92,700.0,21.713,21.713,21.6974,21.7052,700.0
2008-12-29 11:50:00,27.91,27.94,27.91,27.94,600.0,21.6974,21.7207,21.6974,21.7207,600.0
2008-12-29 11:55:00,27.92,28.03,27.92,28.03,79200.0,21.7052,21.7907,21.7052,21.7907,79200.0
2008-12-29 12:00:00,28.04,28.06,28.04,28.06,4100.0,21.7985,21.814,21.7985,21.814,4100.0
2008-12-29 12:05:00,28.06,28.09,28.05,28.07,15600.0,21.814,21.8373,21.8063,21.8218,15600.0
2008-12-29 12:10:00,28.07,28.1,28.07,28.09,6600.0,21.8218,21.8451,21.8218,21.8373,6600.0
2008-12-29 12:15:00,28.09,28.11,28.08,28.09,9400.0,21.8373,21.8529,21.8296,21.8373,9400.0
2008-12-29 12:20:00,28.09,28.09,28.06,28.08,7700.0,21.8373,21.8373,21.814,21.8296,7700.0
2008-12-29 12:25:00,28.06,28.06,28.02,28.03,14400.0,21.814,21.814,21.7829,21.7907,14400.0
2008-12-29 12:30:00,28.02,28.02,28.0,28.02,17500.0,21.7829,21.7829,21.7674,21.7829,17500.0
2008-12-29 12:35:00,28.02,28.02,27.95,27.95,2300.0,21.7829,21.7829,21.7285,21.7285,2300.0
2008-12-29 12:40:00,27.95,27.95,27.88,27.89,2000.0,21.7285,21.7285,21.6741,21.6819,2000.0
2008-12-29 12:45:00,27.92,27.92,27.91,27.91,400.0,21.7052,21.7052,21.6974,21.6974,400.0
2008-12-29 12:50:00,27.89,27.91,27.86,27.9,14000.0,21.6819,21.6974,21.6585,21.6896,14000.0
2008-12-29 12:55:00,27.88,27.88,27.76,27.76,14900.0,21.6741,21.6741,21.5808,21.5808,14900.0
2008-12-29 13:00:00,27.74,27.76,27.71,27.76,74300.0,21.5653,21.5808,21.5419,21.5808,74300.0
2008-12-29 13:05:00,27.75,27.79,27.75,27.77,600.0,21.573,21.6041,21.573,21.5886,600.0
2008-12-29 13:10:00,27.78,27.79,27.74,27.77,2200.0,21.5964,21.6041,21.5653,21.5886,2200.0
2008-12-29 13:15:00,27.75,27.76,27.75,27.75,6800.0,21.573,21.5808,21.573,21.573,6800.0
2008-12-29 13:20:00,27.72,27.79,27.72,27.74,8600.0,21.5497,21.6041,21.5497,21.5653,8600.0
2008-12-29 13:25:00,27.72,27.72,27.69,27.69,17500.0,21.5497,21.5497,21.5264,21.5264,17500.0
2008-12-29 13:30:00,27.69,27.73,27.69,27.73,4800.0,21.5264,21.5575,21.5264,21.5575,4800.0
2008-12-29 13:35:00,27.74,27.76,27.72,27.76,1100.0,21.5653,21.5808,21.5497,21.5808,1100.0
2008-12-29 13:40:00,27.75,27.83,27.75,27.83,12300.0,21.573,21.6352,21.573,21.6352,12300.0
2008-12-29 13:45:00,27.82,27.83,27.72,27.83,62600.0,21.6274,21.6352,21.5497,21.6352,62600.0
2008-12-29 13:50:00,27.83,27.84,27.8,27.82,23800.0,21.6352,21.643,21.6119,21.6274,23800.0
2008-12-29 13:55:00,27.84,27.88,27.82,27.82,32100.0,21.643,21.6741,21.6274,21.6274,32100.0
2008-12-29 14:00:00,27.82,27.83,27.77,27.78,23300.0,21.6274,21.6352,21.5886,21.5964,23300.0
2008-12-29 14:05:00,27.76,27.76,27.71,27.75,29000.0,21.5808,21.5808,21.5419,21.573,29000.0
2008-12-29 14:10:00,27.75,27.75,27.59,27.59,34800.0,21.573,21.573,21.4486,21.4486,34800.0
2008-12-29 14:15:00,27.59,27.64,27.58,27.64,21900.0,21.4486,21.4875,21.4409,21.4875,21900.0
2008-12-29 14:20:00,27.66,27.71,27.64,27.71,8600.0,21.5031,21.5419,21.4875,21.5419,8600.0
2008-12-29 14:25:00,27.71,27.79,27.71,27.78,1300.0,21.5419,21.6041,21.5419,21.5964,1300.0
2008-12-29 14:30:00,27.78,27.8,27.76,27.79,1900.0,21.5964,21.6119,21.5808,21.6041,1900.0
2008-12-29 14:35:00,27.78,27.82,27.71,27.77,31100.0,21.5964,21.6274,21.5419,21.5886,31100.0
2008-12-29 14:40:00,27.75,27.78,27.75,27.78,1100.0,21.573,21.5964,21.573,21.5964,1100.0
2008-12-29 14:45:00,27.77,27.79,27.75,27.77,25300.0,21.5886,21.6041,21.573,21.5886,25300.0
2008-12-29 14:50:00,27.77,27.77,27.73,27.74,16000.0,21.5886,21.5886,21.5575,21.5653,16000.0
2008-12-29 14:55:00,27.74,27.82,27.74,27.78,15200.0,21.5653,21.6274,21.5653,21.5964,15200.0
2008-12-29 15:00:00,27.79,27.83,27.79,27.82,6800.0,21.6041,21.6352,21.6041,21.6274,6800.0
2008-12-29 15:05:00,27.83,27.94,27.82,27.91,43200.0,21.6352,21.7207,21.6274,21.6974,43200.0
2008-12-29 15:10:00,27.86,27.87,27.81,27.86,8400.0,21.6585,21.6663,21.6197,21.6585,8400.0
2008-12-29 15:15:00,27.9,27.9,27.83,27.86,38400.0,21.6896,21.6896,21.6352,21.6585,38400.0
2008-12-29 15:20:00,27.87,27.92,27.87,27.87,5200.0,21.6663,21.7052,21.6663,21.6663,5200.0
2008-12-29 15:25:00,27.89,27.91,27.85,27.85,4300.0,21.6819,21.6974,21.6508,21.6508,4300.0
2008-12-29 15:30:00,27.82,27.86,27.78,27.81,56400.0,21.6274,21.6585,21.5964,21.6197,56400.0
2008-12-29 15:35:00,27.8,27.8,27.69,27.78,11300.0,21.6119,21.6119,21.5264,21.5964,11300.0
2008-12-29 15:40:00,27.78,27.91,27.77,27.91,38700.0,21.5964,21.6974,21.5886,21.6974,38700.0
2008-12-29 15:45:00,27.9,27.94,27.86,27.92,40700.0,21.6896,21.7207,21.6585,21.7052,40700.0
2008-12-29 15:50:00,27.92,27.93,27.86,27.89,10600.0,21.7052,21.713,21.6585,21.6819,10600.0
2008-12-29 15:55:00,27.89,27.95,27.87,27.94,21800.0,21.6819,21.7285,21.6663,21.7207,21800.0
2008-12-30 09:30:00,27.49,27.5,27.19,27.19,132000.0,21.3709,21.3787,21.1377,21.1377,132000.0
2008-12-30 09:35:00,27.19,27.25,27.18,27.19,35100.0,21.1377,21.1843,21.1299,21.1377,35100.0
2008-12-30 09:40:00,27.2,27.4,27.19,27.38,175600.0,21.1455,21.3009,21.1377,21.2854,175600.0
2008-12-30 09:45:00,27.39,27.42,27.36,27.39,44000.0,21.2932,21.3165,21.2698,21.2932,44000.0
2008-12-30 09:50:00,27.4,27.45,27.4,27.41,31500.0,21.3009,21.3398,21.3009,21.3087,31500.0
2008-12-30 09:55:00,27.41,27.43,27.37,27.37,110800.0,21.3087,21.3243,21.2776,21.2776,110800.0
2008-12-30 10:00:00,27.36,27.42,27.3,27.42,82400.0,21.2698,21.3165,21.2232,21.3165,82400.0
2008-12-30 10:05:00,27.41,27.49,27.41,27.44,69200.0,21.3087,21.3709,21.3087,21.332,69200.0
2008-12-30 10:10:00,27.44,27.44,27.4,27.43,38200.0,21.332,21.332,21.3009,21.3243,38200.0
2008-12-30 10:15:00,27.44,27.44,27.34,27.38,68600.0,21.332,21.332,21.2543,21.2854,68600.0
2008-12-30 10:20:00,27.38,27.42,27.38,27.39,42000.0,21.2854,21.3165,21.2854,21.2932,42000.0
2008-12-30 10:25:00,27.38,27.39,27.32,27.39,31200.0,21.2854,21.2932,21.2387,21.2932,31200.0
2008-12-30 10:30:00,27.39,27.53,27.39,27.52,53800.0,21.2932,21.402,21.2932,21.3942,53800.0
2008-12-30 10:35:00,27.53,27.54,27.49,27.5,17700.0,21.402,21.4098,21.3709,21.3787,17700.0
2008-12-30 10:40:00,27.49,27.49,27.38,27.38,82500.0,21.3709,21.3709,21.2854,21.2854,82500.0
2008-12-30 10:45:00,27.41,27.51,27.37,27.38,70500.0,21.3087,21.3865,21.2776,21.2854,70500.0
2008-12-30 10:50:00,27.38,27.43,27.34,27.38,90200.0,21.2854,21.3243,21.2543,21.2854,90200.0
2008-12-30 10:55:00,27.38,27.38,27.2,27.26,54300.0,21.2854,21.2854,21.1455,21.1921,54300.0
2008-12-30 11:00:00,27.28,27.32,27.25,27.3,62100.0,21.2077,21.2387,21.1843,21.2232,62100.0
2008-12-30 11:05:00,27.3,27.35,27.27,27.28,132400.0,21.2232,21.2621,21.1999,21.2077,132400.0
2008-12-30 11:10:00,27.27,27.27,27.17,27.26,173200.0,21.1999,21.1999,21.1221,21.1921,173200.0
2008-12-30 11:15:00,27.26,27.27,27.22,27.27,60600.0,21.1921,21.1999,21.161,21.1999,60600.0
2008-12-30 11:20:00,27.27,27.3,27.27,27.28,35800.0,21.1999,21.2232,21.1999,21.2077,35800.0
2008-12-30 11:25:00,27.28,27.29,27.26,27.26,77100.0,21.2077,21.2154,21.1921,21.1921,77100.0
2008-12-30 11:30:00,27.26,27.32,27.25,27.28,160600.0,21.1921,21.2387,21.1843,21.2077,160600.0
2008-12-30 11:35:00,27.28,27.32,27.26,27.32,25900.0,21.2077,21.2387,21.1921,21.2387,25900.0
2008-12-30 11:40:00,27.32,27.36,27.32,27.36,18700.0,21.2387,21.2698,21.2387,21.2698,18700.0
2008-12-30 11:45:00,27.37,27.37,27.32,27.36,10900.0,21.2776,21.2776,21.2387,21.2698,10900.0
2008-12-30 11:50:00,27.36,27.36,27.32,27.35,20400.0,21.2698,21.2698,21.2387,21.2621,20400.0
2008-12-30 11:55:00,27.36,27.44,27.36,27.44,12800.0,21.2698,21.332,21.2698,21.332,12800.0
2008-12-30 12:00:00,27.45,27.5,27.45,27.5,20200.0,21.3398,21.3787,21.3398,21.3787,20200.0
2008-12-30 12:05:00,27.49,27.5,27.48,27.48,18800.0,21.3709,21.3787,21.3631,21.3631,18800.0
2008-12-30 12:10:00,27.48,27.48,27.45,27.45,14400.0,21.3631,21.3631,21.3398,21.3398,14400.0
2008-12-30 12:15:00,27.45,27.45,27.42,27.43,16500.0,21.3398,21.3398,21.3165,21.3243,16500.0
2008-12-30 12:20:00,27.43,27.43,27.39,27.4,9600.0,21.3243,21.3243,21.2932,21.3009,9600.0
2008-12-30 12:25:00,27.4,27.41,27.38,27.39,13900.0,21.3009,21.3087,21.2854,21.2932,13900.0
2008-12-30 12:30:00,27.39,27.4,27.34,27.35,10500.0,21.2932,21.3009,21.2543,21.2621,10500.0
2008-12-30 12:35:00,27.35,27.35,27.32,27.33,11900.0,21.2621,21.2621,21.2387,21.2465,11900.0
2008-12-30 12:40:00,27.32,27.35,27.3,27.35,42400.0,21.2387,21.2621,21.2232,21.2621,42400.0
2008-12-30 12:45:00,27.35,27.41,27.3,27.33,17700.0,21.2621,21.3087,21.2232,21.2465,17700.0
2008-12-30 12:50:00,27.34,27.35,27.29,27.32,26800.0,21.2543,21.2621,21.2154,21.2387,26800.0
2008-12-30 12:55:00,27.32,27.4,27.3,27.4,14000.0,21.2387,21.3009,21.2232,21.3009,14000.0
2008-12-30 13:00:00,27.39,27.41,27.39,27.39,400.0,21.2932,21.3087,21.2932,21.2932,400.0
2008-12-30 13:05:00,27.37,27.41,27.36,27.39,8100.0,21.2776,21.3087,21.2698,21.2932,8100.0
2008-12-30 13:10:00,27.4,27.4,27.31,27.35,1400.0,21.3009,21.3009,21.231,21.2621,1400.0
2008-12-30 13:15:00,27.34,27.36,27.31,27.32,9900.0,21.2543,21.2698,21.231,21.2387,9900.0
2008-12-30 13:20:00,27.31,27.32,27.3,27.31,4600.0,21.231,21.2387,21.2232,21.231,4600.0
2008-12-30 13:25:00,27.33,27.38,27.33,27.34,1600.0,21.2465,21.2854,21.2465,21.2543,1600.0
2008-12-30 13:30:00,27.35,27.35,27.33,27.34,1800.0,21.2621,21.2621,21.2465,21.2543,1800.0
2008-12-30 13:35:00,27.34,27.36,27.3,27.3,13100.0,21.2543,21.2698,21.2232,21.2232,13100.0
2008-12-30 13:40:00,27.31,27.31,27.25,27.3,82100.0,21.231,21.231,21.1843,21.2232,82100.0
2008-12-30 13:45:00,27.3,27.35,27.3,27.35,4100.0,21.2232,21.2621,21.2232,21.2621,4100.0
2008-12-30 13:50:00,27.37,27.4,27.35,27.36,11100.0,21.2776,21.3009,21.2621,21.2698,11100.0
2008-12-30 13:55:00,27.36,27.38,27.32,27.32,2300.0,21.2698,21.2854,21.2387,21.2387,2300.0
2008-12-30 14:00:00,27.32,27.35,27.3,27.33,28200.0,21.2387,21.2621,21.2232,21.2465,28200.0
2008-12-30 14:05:00,27.33,27.39,27.33,27.38,10700.0,21.2465,21.2932,21.2465,21.2854,10700.0
2008-12-30 14:10:00,27.4,27.4,27.36,27.37,15400.0,21.3009,21.3009,21.2698,21.2776,15400.0
2008-12-30 14:15:00,27.37,27.43,27.37,27.38,30400.0,21.2776,21.3243,21.2776,21.2854,30400.0
2008-12-30 14:20:00,27.37,27.38,27.35,27.35,35700.0,21.2776,21.2854,21.2621,21.2621,35700.0
2008-12-30 14:25:00,27.34,27.36,27.34,27.36,24500.0,21.2543,21.2698,21.2543,21.2698,24500.0
2008-12-30 14:30:00,27.36,27.38,27.36,27.37,26700.0,21.2698,21.2854,21.2698,21.2776,26700.0
2008-12-30 14:35:00,27.36,27.38,27.36,27.37,25600.0,21.2698,21.2854,21.2698,21.2776,25600.0
2008-12-30 14:40:00,27.37,27.37,27.33,27.34,35200.0,21.2776,21.2776,21.2465,21.2543,35200.0
2008-12-30 14:45:00,27.34,27.35,27.32,27.34,23800.0,21.2543,21.2621,21.2387,21.2543,23800.0
2008-12-30 14:50:00,27.35,27.35,27.33,27.33,18700.0,21.2621,21.2621,21.2465,21.2465,18700.0
2008-12-30 14:55:00,27.33,27.36,27.33,27.34,29300.0,21.2465,21.2698,21.2465,21.2543,29300.0
2008-12-30 15:00:00,27.35,27.52,27.35,27.5,58700.0,21.2621,21.3942,21.2621,21.3787,58700.0
2008-12-30 15:05:00,27.5,27.52,27.44,27.44,28800.0,21.3787,21.3942,21.332,21.332,28800.0
2008-12-30 15:10:00,27.44,27.44,27.35,27.35,35300.0,21.332,21.332,21.2621,21.2621,35300.0
2008-12-30 15:15:00,27.35,27.38,27.33,27.38,18800.0,21.2621,21.2854,21.2465,21.2854,18800.0
2008-12-30 15:20:00,27.38,27.4,27.38,27.39,14200.0,21.2854,21.3009,21.2854,21.2932,14200.0
2008-12-30 15:25:00,27.4,27.4,27.39,27.4,37800.0,21.3009,21.3009,21.2932,21.3009,37800.0
2008-12-30 15:30:00,27.4,27.4,27.38,27.4,75800.0,21.3009,21.3009,21.2854,21.3009,75800.0
2008-12-30 15:35:00,27.4,27.5,27.4,27.5,79000.0,21.3009,21.3787,21.3009,21.3787,79000.0
2008-12-30 15:40:00,27.5,27.52,27.45,27.52,49100.0,21.3787,21.3942,21.3398,21.3942,49100.0
2008-12-30 15:45:00,27.53,27.6,27.49,27.55,234100.0,21.402,21.4564,21.3709,21.4175,234100.0
2008-12-30 15:50:00,27.56,27.63,27.52,27.54,126700.0,21.4253,21.4797,21.3942,21.4098,126700.0
2008-12-30 15:55:00,27.54,27.81,27.53,27.6,273800.0,21.4098,21.6197,21.402,21.4564,273800.0
2008-12-31 09:30:00,27.91,27.95,27.6,27.64,11000.0,21.6974,21.7285,21.4564,21.4875,11000.0
2008-12-31 09:35:00,27.65,27.76,27.65,27.72,21700.0,21.4953,21.5808,21.4953,21.5497,21700.0
2008-12-31 09:40:00,27.72,28.0,27.72,27.98,14700.0,21.5497,21.7674,21.5497,21.7518,14700.0
2008-12-31 09:45:00,27.96,27.97,27.82,27.85,10400.0,21.7363,21.7441,21.6274,21.6508,10400.0
2008-12-31 09:50:00,27.87,27.87,27.8,27.81,34000.0,21.6663,21.6663,21.6119,21.6197,34000.0
2008-12-31 09:55:00,27.82,27.9,27.81,27.9,18700.0,21.6274,21.6896,21.6197,21.6896,18700.0
2008-12-31 10:00:00,27.89,27.95,27.88,27.92,35900.0,21.6819,21.7285,21.6741,21.7052,35900.0
2008-12-31 10:05:00,27.93,27.96,27.91,27.95,11400.0,21.713,21.7363,21.6974,21.7285,11400.0
2008-12-31 10:10:00,27.96,27.97,27.95,27.96,10200.0,21.7363,21.7441,21.7285,21.7363,10200.0
2008-12-31 10:15:00,27.96,27.97,27.93,27.94,11700.0,21.7363,21.7441,21.713,21.7207,11700.0
2008-12-31 10:20:00,27.94,27.96,27.93,27.95,14500.0,21.7207,21.7363,21.713,21.7285,14500.0
2008-12-31 10:25:00,27.95,27.96,27.9,27.92,16000.0,21.7285,21.7363,21.6896,21.7052,16000.0
2008-12-31 10:30:00,27.9,27.93,27.89,27.91,19100.0,21.6896,21.713,21.6819,21.6974,19100.0
2008-12-31 10:35:00,27.92,27.93,27.87,27.87,27300.0,21.7052,21.713,21.6663,21.6663,27300.0
2008-12-31 10:40:00,27.88,27.92,27.88,27.88,5600.0,21.6741,21.7052,21.6741,21.6741,5600.0
2008-12-31 10:45:00,27.87,27.99,27.86,27.96,29800.0,21.6663,21.7596,21.6585,21.7363,29800.0
2008-12-31 10:50:00,27.96,27.96,27.9,27.91,9500.0,21.7363,21.7363,21.6896,21.6974,9500.0
2008-12-31 10:55:00,27.91,27.96,27.91,27.94,41700.0,21.6974,21.7363,21.6974,21.7207,41700.0
2008-12-31 11:00:00,27.94,27.96,27.92,27.93,20800.0,21.7207,21.7363,21.7052,21.713,20800.0
2008-12-31 11:05:00,27.93,27.97,27.9,27.9,55700.0,21.713,21.7441,21.6896,21.6896,55700.0
2008-12-31 11:10:00,27.9,27.9,27.83,27.85,207600.0,21.6896,21.6896,21.6352,21.6508,207600.0
2008-12-31 11:15:00,27.85,27.88,27.84,27.86,10000.0,21.6508,21.6741,21.643,21.6585,10000.0
2008-12-31 11:20:00,27.86,27.9,27.86,27.9,6600.0,21.6585,21.6896,21.6585,21.6896,6600.0
2008-12-31 11:25:00,27.9,27.9,27.89,27.9,10700.0,21.6896,21.6896,21.6819,21.6896,10700.0
2008-12-31 11:30:00,27.9,27.91,27.89,27.89,20900.0,21.6896,21.6974,21.6819,21.6819,20900.0
2008-12-31 11:35:00,27.9,27.9,27.89,27.9,15000.0,21.6896,21.6896,21.6819,21.6896,15000.0
2008-12-31 11:40:00,27.9,27.98,27.87,27.9,138900.0,21.6896,21.7518,21.6663,21.6896,138900.0
2008-12-31 11:45:00,27.91,27.97,27.89,27.93,7100.0,21.6974,21.7441,21.6819,21.713,7100.0
2008-12-31 11:50:00,27.92,27.93,27.92,27.93,8200.0,21.7052,21.713,21.7052,21.713,8200.0
2008-12-31 11:55:00,27.93,27.98,27.92,27.98,5900.0,21.713,21.7518,21.7052,21.7518,5900.0
2008-12-31 12:00:00,27.97,27.99,27.9,27.94,35400.0,21.7441,21.7596,21.6896,21.7207,35400.0
2008-12-31 12:05:00,27.93,27.97,27.88,27.88,12100.0,21.713,21.7441,21.6741,21.6741,12100.0
2008-12-31 12:10:00,27.88,27.88,27.84,27.87,7300.0,21.6741,21.6741,21.643,21.6663,7300.0
2008-12-31 12:15:00,27.87,27.87,27.77,27.77,19000.0,21.6663,21.6663,21.5886,21.5886,19000.0
2008-12-31 12:20:00,27.77,27.91,27.76,27.85,16700.0,21.5886,21.6974,21.5808,21.6508,16700.0
2008-12-31 12:25:00,27.87,27.91,27.87,27.91,3400.0,21.6663,21.6974,21.6663,21.6974,3400.0
2008-12-31 12:30:00,27.91,28.02,27.91,28.01,33600.0,21.6974,21.7829,21.6974,21.7752,33600.0
2008-12-31 12:35:00,28.04,28.12,28.04,28.11,5200.0,21.7985,21.8607,21.7985,21.8529,5200.0
2008-12-31 12:40:00,28.11,28.13,27.98,28.09,33800.0,21.8529,21.8684,21.7518,21.8373,33800.0
2008-12-31 12:45:00,28.08,28.23,28.08,28.18,17200.0,21.8296,21.9462,21.8296,21.9073,17200.0
2008-12-31 12:50:00,28.18,28.18,28.15,28.18,6600.0,21.9073,21.9073,21.884,21.9073,6600.0
2008-12-31 12:55:00,28.18,28.18,28.14,28.15,13300.0,21.9073,21.9073,21.8762,21.884,13300.0
2008-12-31 13:00:00,28.15,28.16,28.14,28.15,4200.0,21.884,21.8918,21.8762,21.884,4200.0
2008-12-31 13:05:00,28.16,28.16,28.14,28.15,15500.0,21.8918,21.8918,21.8762,21.884,15500.0
2008-12-31 13:10:00,28.14,28.14,28.04,28.07,24700.0,21.8762,21.8762,21.7985,21.8218,24700.0
2008-12-31 13:15:00,28.07,28.09,28.05,28.08,8100.0,21.8218,21.8373,21.8063,21.8296,8100.0
2008-12-31 13:20:00,28.06,28.06,27.99,27.99,10800.0,21.814,21.814,21.7596,21.7596,10800.0
2008-12-31 13:25:00,27.98,28.01,27.97,27.99,5500.0,21.7518,21.7752,21.7441,21.7596,5500.0
2008-12-31 13:30:00,28.0,28.0,27.98,28.0,4100.0,21.7674,21.7674,21.7518,21.7674,4100.0
2008-12-31 13:35:00,28.0,28.04,27.99,28.03,13300.0,21.7674,21.7985,21.7596,21.7907,13300.0
2008-12-31 13:40:00,28.02,28.04,28.01,28.03,8000.0,21.7829,21.7985,21.7752,21.7907,8000.0
2008-12-31 13:45:00,28.02,28.15,27.99,28.0,25500.0,21.7829,21.884,21.7596,21.7674,25500.0
2008-12-31 13:50:00,27.99,27.99,27.96,27.97,35500.0,21.7596,21.7596,21.7363,21.7441,35500.0
2008-12-31 13:55:00,27.97,28.1,27.97,28.07,24400.0,21.7441,21.8451,21.7441,21.8218,24400.0
2008-12-31 14:00:00,28.06,28.16,28.06,28.15,6100.0,21.814,21.8918,21.814,21.884,6100.0
2008-12-31 14:05:00,28.16,28.19,28.07,28.07,9200.0,21.8918,21.9151,21.8218,21.8218,9200.0
2008-12-31 14:10:00,28.06,28.08,27.99,27.99,6100.0,21.814,21.8296,21.7596,21.7596,6100.0
2008-12-31 14:15:00,27.99,27.99,27.94,27.94,10300.0,21.7596,21.7596,21.7207,21.7207,10300.0
2008-12-31 14:20:00,27.95,27.95,27.93,27.94,5800.0,21.7285,21.7285,21.713,21.7207,5800.0
2008-12-31 14:25:00,27.93,28.02,27.93,28.01,22400.0,21.713,21.7829,21.713,21.7752,22400.0
2008-12-31 14:30:00,28.01,28.01,27.96,27.98,11900.0,21.7752,21.7752,21.7363,21.7518,11900.0
2008-12-31 14:35:00,27.98,28.0,27.88,28.0,23500.0,21.7518,21.7674,21.6741,21.7674,23500.0
2008-12-31 14:40:00,28.0,28.07,27.99,28.06,18500.0,21.7674,21.8218,21.7596,21.814,18500.0
2008-12-31 14:45:00,28.05,28.07,28.0,28.03,17800.0,21.8063,21.8218,21.7674,21.7907,17800.0
2008-12-31 14:50:00,28.02,28.04,27.96,28.03,27700.0,21.7829,21.7985,21.7363,21.7907,27700.0
2008-12-31 14:55:00,28.02,28.06,28.02,28.06,21200.0,21.7829,21.814,21.7829,21.814,21200.0
2008-12-31 15:00:00,28.06,28.13,28.06,28.13,8000.0,21.814,21.8684,21.814,21.8684,8000.0
2008-12-31 15:05:00,28.13,28.13,28.01,28.06,17100.0,21.8684,21.8684,21.7752,21.814,17100.0
2008-12-31 15:10:00,28.02,28.03,27.98,27.99,7900.0,21.7829,21.7907,21.7518,21.7596,7900.0
2008-12-31 15:15:00,27.99,28.07,27.99,28.06,9100.0,21.7596,21.8218,21.7596,21.814,9100.0
2008-12-31 15:20:00,28.05,28.09,28.01,28.07,12000.0,21.8063,21.8373,21.7752,21.8218,12000.0
2008-12-31 15:25:00,28.07,28.11,28.03,28.11,10100.0,21.8218,21.8529,21.7907,21.8529,10100.0
2008-12-31 15:30:00,28.11,28.2,28.08,28.18,9100.0,21.8529,21.9229,21.8296,21.9073,9100.0
2008-12-31 15:35:00,28.19,28.22,28.14,28.15,13200.0,21.9151,21.9384,21.8762,21.884,13200.0
2008-12-31 15:40:00,28.14,28.14,28.05,28.07,17000.0,21.8762,21.8762,21.8063,21.8218,17000.0
2008-12-31 15:45:00,28.06,28.06,27.9,28.0,28600.0,21.814,21.814,21.6896,21.7674,28600.0
2008-12-31 15:50:00,28.0,28.02,27.92,27.98,22700.0,21.7674,21.7829,21.7052,21.7518,22700.0
2008-12-31 15:55:00,27.98,28.03,27.82,27.97,191100.0,21.7518,21.7907,21.6274,21.7441,191100.0
2009-01-02 09:30:00,28.13,28.21,28.06,28.19,85700.0,21.8684,21.9306,21.814,21.9151,85700.0
2009-01-02 09:35:00,28.2,28.26,28.19,28.26,49800.0,21.9229,21.9695,21.9151,21.9695,49800.0
2009-01-02 09:40:00,28.26,28.31,28.22,28.25,48900.0,21.9695,22.0084,21.9384,21.9617,48900.0
2009-01-02 09:45:00,28.24,28.24,28.15,28.15,28000.0,21.954,21.954,21.884,21.884,28000.0
2009-01-02 09:50:00,28.13,28.16,27.97,28.04,86300.0,21.8684,21.8918,21.7441,21.7985,86300.0
2009-01-02 09:55:00,28.03,28.13,28.03,28.07,42400.0,21.7907,21.8684,21.7907,21.8218,42400.0
2009-01-02 10:00:00,28.07,28.15,28.04,28.09,81400.0,21.8218,21.884,21.7985,21.8373,81400.0
2009-01-02 10:05:00,28.1,28.13,28.08,28.13,7300.0,21.8451,21.8684,21.8296,21.8684,7300.0
2009-01-02 10:10:00,28.13,28.22,28.1,28.21,10700.0,21.8684,21.9384,21.8451,21.9306,10700.0
2009-01-02 10:15:00,28.21,28.25,28.17,28.25,14300.0,21.9306,21.9617,21.8995,21.9617,14300.0
2009-01-02 10:20:00,28.25,28.3,28.25,28.27,18300.0,21.9617,22.0006,21.9617,21.9773,18300.0
2009-01-02 10:25:00,28.3,28.32,28.26,28.31,12600.0,22.0006,22.0162,21.9695,22.0084,12600.0
2009-01-02 10:30:00,28.32,28.41,28.31,28.41,33500.0,22.0162,22.0861,22.0084,22.0861,33500.0
2009-01-02 10:35:00,28.41,28.51,28.41,28.51,18600.0,22.0861,22.1639,22.0861,22.1639,18600.0
2009-01-02 10:40:00,28.51,28.53,28.49,28.5,83400.0,22.1639,22.1794,22.1483,22.1561,83400.0
2009-01-02 10:45:00,28.49,28.52,28.49,28.51,16100.0,22.1483,22.1716,22.1483,22.1639,16100.0
2009-01-02 10:50:00,28.51,28.56,28.47,28.55,71400.0,22.1639,22.2027,22.1328,22.195,71400.0
2009-01-02 10:55:00,28.56,28.61,28.56,28.6,3900.0,22.2027,22.2416,22.2027,22.2338,3900.0
2009-01-02 11:00:00,28.61,28.63,28.55,28.58,57000.0,22.2416,22.2571,22.195,22.2183,57000.0
2009-01-02 11:05:00,28.56,28.6,28.55,28.58,2700.0,22.2027,22.2338,22.195,22.2183,2700.0
2009-01-02 11:10:00,28.57,28.62,28.56,28.58,38600.0,22.2105,22.2494,22.2027,22.2183,38600.0
2009-01-02 11:15:00,28.58,28.6,28.55,28.55,7800.0,22.2183,22.2338,22.195,22.195,7800.0
2009-01-02 11:20:00,28.55,28.61,28.55,28.6,7400.0,22.195,22.2416,22.195,22.2338,7400.0
2009-01-02 11:25:00,28.6,28.61,28.53,28.57,36000.0,22.2338,22.2416,22.1794,22.2105,36000.0
2009-01-02 11:30:00,28.57,28.62,28.57,28.62,15600.0,22.2105,22.2494,22.2105,22.2494,15600.0
2009-01-02 11:35:00,28.64,28.7,28.63,28.69,4800.0,22.2649,22.3116,22.2571,22.3038,4800.0
2009-01-02 11:40:00,28.68,28.68,28.63,28.63,1100.0,22.296,22.296,22.2571,22.2571,1100.0
2009-01-02 11:45:00,28.66,28.72,28.66,28.69,13100.0,22.2805,22.3271,22.2805,22.3038,13100.0
2009-01-02 11:50:00,28.7,28.7,28.64,28.64,31900.0,22.3116,22.3116,22.2649,22.2649,31900.0
2009-01-02 11:55:00,28.65,28.7,28.64,28.64,3900.0,22.2727,22.3116,22.2649,22.2649,3900.0
2009-01-02 12:00:00,28.69,28.71,28.64,28.71,7700.0,22.3038,22.3193,22.2649,22.3193,7700.0
2009-01-02 12:05:00,28.71,28.71,28.68,28.7,9300.0,22.3193,22.3193,22.296,22.3116,9300.0
2009-01-02 12:10:00,28.72,28.74,28.72,28.72,14400.0,22.3271,22.3427,22.3271,22.3271,14400.0
2009-01-02 12:15:00,28.73,28.75,28.72,28.74,6700.0,22.3349,22.3504,22.3271,22.3427,6700.0
2009-01-02 12:20:00,28.74,28.75,28.72,28.74,4700.0,22.3427,22.3504,22.3271,22.3427,4700.0
2009-01-02 12:25:00,28.74,28.76,28.73,28.75,5100.0,22.3427,22.3582,22.3349,22.3504,5100.0
2009-01-02 12:30:00,28.74,28.8,28.73,28.73,8700.0,22.3427,22.3893,22.3349,22.3349,8700.0
2009-01-02 12:35:00,28.73,28.76,28.73,28.75,8800.0,22.3349,22.3582,22.3349,22.3504,8800.0
2009-01-02 12:40:00,28.75,28.85,28.75,28.84,73100.0,22.3504,22.4282,22.3504,22.4204,73100.0
2009-01-02 12:45:00,28.84,28.87,28.84,28.85,3500.0,22.4204,22.4437,22.4204,22.4282,3500.0
2009-01-02 12:50:00,28.84,28.91,28.84,28.85,55200.0,22.4204,22.4748,22.4204,22.4282,55200.0
2009-01-02 12:55:00,28.84,28.87,28.84,28.85,25000.0,22.4204,22.4437,22.4204,22.4282,25000.0
2009-01-02 13:00:00,28.86,28.87,28.85,28.86,2700.0,22.436,22.4437,22.4282,22.436,2700.0
2009-01-02 13:05:00,28.86,28.89,28.84,28.89,14400.0,22.436,22.4593,22.4204,22.4593,14400.0
2009-01-02 13:10:00,28.9,28.93,28.86,28.88,9200.0,22.467,22.4904,22.436,22.4515,9200.0
2009-01-02 13:15:00,28.89,28.9,28.87,28.9,2800.0,22.4593,22.467,22.4437,22.467,2800.0
2009-01-02 13:20:00,28.88,28.91,28.87,28.89,4900.0,22.4515,22.4748,22.4437,22.4593,4900.0
2009-01-02 13:25:00,28.88,28.92,28.87,28.91,15800.0,22.4515,22.4826,22.4437,22.4748,15800.0
2009-01-02 13:30:00,28.9,28.91,28.87,28.91,16700.0,22.467,22.4748,22.4437,22.4748,16700.0
2009-01-02 13:35:00,28.92,28.94,28.87,28.92,116500.0,22.4826,22.4981,22.4437,22.4826,116500.0
2009-01-02 13:40:00,28.92,28.96,28.92,28.96,6200.0,22.4826,22.5137,22.4826,22.5137,6200.0
2009-01-02 13:45:00,28.94,28.97,28.93,28.96,9200.0,22.4981,22.5215,22.4904,22.5137,9200.0
2009-01-02 13:50:00,28.96,28.97,28.94,28.96,12900.0,22.5137,22.5215,22.4981,22.5137,12900.0
2009-01-02 13:55:00,28.95,28.96,28.92,28.93,10800.0,22.5059,22.5137,22.4826,22.4904,10800.0
2009-01-02 14:00:00,28.93,28.93,28.88,28.89,16500.0,22.4904,22.4904,22.4515,22.4593,16500.0
2009-01-02 14:05:00,28.9,28.92,28.87,28.89,15300.0,22.467,22.4826,22.4437,22.4593,15300.0
2009-01-02 14:10:00,28.91,28.95,28.87,28.9,19200.0,22.4748,22.5059,22.4437,22.467,19200.0
2009-01-02 14:15:00,28.9,28.93,28.88,28.91,16100.0,22.467,22.4904,22.4515,22.4748,16100.0
2009-01-02 14:20:00,28.91,28.97,28.91,28.97,18500.0,22.4748,22.5215,22.4748,22.5215,18500.0
2009-01-02 14:25:00,28.97,28.99,28.95,28.98,8800.0,22.5215,22.537,22.5059,22.5292,8800.0
2009-01-02 14:30:00,28.98,29.04,28.98,29.02,26100.0,22.5292,22.5759,22.5292,22.5603,26100.0
2009-01-02 14:35:00,29.03,29.06,29.02,29.06,48300.0,22.5681,22.5914,22.5603,22.5914,48300.0
2009-01-02 14:40:00,29.06,29.1,29.03,29.06,61600.0,22.5914,22.6225,22.5681,22.5914,61600.0
2009-01-02 14:45:00,29.06,29.08,29.06,29.07,28000.0,22.5914,22.607,22.5914,22.5992,28000.0
2009-01-02 14:50:00,29.07,29.08,29.04,29.04,37500.0,22.5992,22.607,22.5759,22.5759,37500.0
2009-01-02 14:55:00,29.04,29.09,29.03,29.07,52900.0,22.5759,22.6148,22.5681,22.5992,52900.0
2009-01-02 15:00:00,29.08,29.15,29.07,29.12,52900.0,22.607,22.6614,22.5992,22.6381,52900.0
2009-01-02 15:05:00,29.12,29.14,29.07,29.14,46200.0,22.6381,22.6536,22.5992,22.6536,46200.0
2009-01-02 15:10:00,29.13,29.15,29.13,29.14,43400.0,22.6459,22.6614,22.6459,22.6536,43400.0
2009-01-02 15:15:00,29.15,29.16,29.14,29.16,40300.0,22.6614,22.6692,22.6536,22.6692,40300.0
2009-01-02 15:20:00,29.16,29.16,29.13,29.13,39800.0,22.6692,22.6692,22.6459,22.6459,39800.0
2009-01-02 15:25:00,29.13,29.15,29.09,29.12,87900.0,22.6459,22.6614,22.6148,22.6381,87900.0
2009-01-02 15:30:00,29.12,29.14,29.06,29.09,29600.0,22.6381,22.6536,22.5914,22.6148,29600.0
2009-01-02 15:35:00,29.09,29.11,29.07,29.11,26000.0,22.6148,22.6303,22.5992,22.6303,26000.0
2009-01-02 15:40:00,29.11,29.16,29.11,29.12,51600.0,22.6303,22.6692,22.6303,22.6381,51600.0
2009-01-02 15:45:00,29.13,29.16,29.05,29.13,37500.0,22.6459,22.6692,22.5837,22.6459,37500.0
2009-01-02 15:50:00,29.14,29.16,29.13,29.15,111900.0,22.6536,22.6692,22.6459,22.6614,111900.0
2009-01-02 15:55:00,29.16,29.16,29.0,29.02,176500.0,22.6692,22.6692,22.5448,22.5603,176500.0
2009-01-05 09:30:00,29.02,29.11,28.92,28.92,97800.0,22.5603,22.6303,22.4826,22.4826,97800.0
2009-01-05 09:35:00,28.93,28.96,28.84,28.88,25300.0,22.4904,22.5137,22.4204,22.4515,25300.0
2009-01-05 09:40:00,28.84,28.89,28.75,28.81,14400.0,22.4204,22.4593,22.3504,22.3971,14400.0
2009-01-05 09:45:00,28.84,28.86,28.72,28.74,14800.0,22.4204,22.436,22.3271,22.3427,14800.0
2009-01-05 09:50:00,28.73,28.75,28.7,28.72,21300.0,22.3349,22.3504,22.3116,22.3271,21300.0
2009-01-05 09:55:00,28.73,28.76,28.65,28.75,13300.0,22.3349,22.3582,22.2727,22.3504,13300.0
2009-01-05 10:00:00,28.76,28.8,28.71,28.78,41700.0,22.3582,22.3893,22.3193,22.3738,41700.0
2009-01-05 10:05:00,28.77,28.86,28.61,28.81,100700.0,22.366,22.436,22.2416,22.3971,100700.0
2009-01-05 10:10:00,28.8,28.86,28.8,28.86,12600.0,22.3893,22.436,22.3893,22.436,12600.0
2009-01-05 10:15:00,28.86,28.9,28.81,28.81,12400.0,22.436,22.467,22.3971,22.3971,12400.0
2009-01-05 10:20:00,28.83,28.88,28.81,28.86,8400.0,22.4126,22.4515,22.3971,22.436,8400.0
2009-01-05 10:25:00,28.88,28.99,28.83,28.99,36400.0,22.4515,22.537,22.4126,22.537,36400.0
2009-01-05 10:30:00,28.98,28.99,28.9,28.99,38700.0,22.5292,22.537,22.467,22.537,38700.0
2009-01-05 10:35:00,29.0,29.05,28.98,29.05,17800.0,22.5448,22.5837,22.5292,22.5837,17800.0
2009-01-05 10:40:00,29.05,29.17,29.04,29.16,53900.0,22.5837,22.6769,22.5759,22.6692,53900.0
2009-01-05 10:45:00,29.16,29.19,29.12,29.12,20600.0,22.6692,22.6925,22.6381,22.6381,20600.0
2009-01-05 10:50:00,29.12,29.18,29.11,29.12,20300.0,22.6381,22.6847,22.6303,22.6381,20300.0
2009-01-05 10:55:00,29.12,29.13,29.08,29.09,10400.0,22.6381,22.6459,22.607,22.6148,10400.0
2009-01-05 11:00:00,29.1,29.13,29.02,29.05,45500.0,22.6225,22.6459,22.5603,22.5837,45500.0
2009-01-05 11:05:00,29.06,29.07,29.06,29.07,10700.0,22.5914,22.5992,22.5914,22.5992,10700.0
2009-01-05 11:10:00,29.07,29.17,29.07,29.14,64200.0,22.5992,22.6769,22.5992,22.6536,64200.0
2009-01-05 11:15:00,29.14,29.17,29.1,29.12,8400.0,22.6536,22.6769,22.6225,22.6381,8400.0
2009-01-05 11:20:00,29.11,29.12,29.06,29.07,13900.0,22.6303,22.6381,22.5914,22.5992,13900.0
2009-01-05 11:25:00,29.06,29.06,28.99,29.0,20900.0,22.5914,22.5914,22.537,22.5448,20900.0
2009-01-05 11:30:00,29.0,29.03,28.98,29.03,19400.0,22.5448,22.5681,22.5292,22.5681,19400.0
2009-01-05 11:35:00,29.03,29.08,29.03,29.08,5500.0,22.5681,22.607,22.5681,22.607,5500.0
2009-01-05 11:40:00,29.11,29.13,29.0,29.12,80200.0,22.6303,22.6459,22.5448,22.6381,80200.0
2009-01-05 11:45:00,29.13,29.16,29.13,29.16,10300.0,22.6459,22.6692,22.6459,22.6692,10300.0
2009-01-05 11:50:00,29.16,29.16,29.06,29.11,168000.0,22.6692,22.6692,22.5914,22.6303,168000.0
2009-01-05 11:55:00,29.12,29.12,29.03,29.04,10800.0,22.6381,22.6381,22.5681,22.5759,10800.0
2009-01-05 12:00:00,29.04,29.09,29.04,29.09,23100.0,22.5759,22.6148,22.5759,22.6148,23100.0
2009-01-05 12:05:00,29.08,29.15,29.07,29.15,25800.0,22.607,22.6614,22.5992,22.6614,25800.0
2009-01-05 12:10:00,29.15,29.18,29.15,29.17,10300.0,22.6614,22.6847,22.6614,22.6769,10300.0
2009-01-05 12:15:00,29.2,29.25,29.19,29.23,19500.0,22.7003,22.7391,22.6925,22.7236,19500.0
2009-01-05 12:20:00,29.23,29.26,29.21,29.22,15500.0,22.7236,22.7469,22.708,22.7158,15500.0
2009-01-05 12:25:00,29.22,29.25,29.22,29.25,5100.0,22.7158,22.7391,22.7158,22.7391,5100.0
2009-01-05 12:30:00,29.25,29.25,29.22,29.22,12800.0,22.7391,22.7391,22.7158,22.7158,12800.0
2009-01-05 12:35:00,29.21,29.21,29.17,29.2,9900.0,22.708,22.708,22.6769,22.7003,9900.0
2009-01-05 12:40:00,29.2,29.2,29.16,29.18,24000.0,22.7003,22.7003,22.6692,22.6847,24000.0
2009-01-05 12:45:00,29.18,29.2,29.15,29.17,22000.0,22.6847,22.7003,22.6614,22.6769,22000.0
2009-01-05 12:50:00,29.17,29.17,29.12,29.14,36200.0,22.6769,22.6769,22.6381,22.6536,36200.0
2009-01-05 12:55:00,29.14,29.2,29.13,29.2,31100.0,22.6536,22.7003,22.6459,22.7003,31100.0
2009-01-05 13:00:00,29.19,29.2,29.19,29.2,14100.0,22.6925,22.7003,22.6925,22.7003,14100.0
2009-01-05 13:05:00,29.19,29.2,29.14,29.15,35400.0,22.6925,22.7003,22.6536,22.6614,35400.0
2009-01-05 13:10:00,29.15,29.23,29.13,29.22,52600.0,22.6614,22.7236,22.6459,22.7158,52600.0
2009-01-05 13:15:00,29.24,29.28,29.22,29.26,14300.0,22.7314,22.7625,22.7158,22.7469,14300.0
2009-01-05 13:20:00,29.26,29.36,29.25,29.35,40300.0,22.7469,22.8247,22.7391,22.8169,40300.0
2009-01-05 13:25:00,29.35,29.38,29.15,29.15,36500.0,22.8169,22.8402,22.6614,22.6614,36500.0
2009-01-05 13:30:00,29.15,29.2,29.15,29.18,33300.0,22.6614,22.7003,22.6614,22.6847,33300.0
2009-01-05 13:35:00,29.19,29.19,29.07,29.11,43400.0,22.6925,22.6925,22.5992,22.6303,43400.0
2009-01-05 13:40:00,29.1,29.14,29.07,29.12,29400.0,22.6225,22.6536,22.5992,22.6381,29400.0
2009-01-05 13:45:00,29.16,29.17,29.12,29.15,25300.0,22.6692,22.6769,22.6381,22.6614,25300.0
2009-01-05 13:50:00,29.16,29.23,29.11,29.21,10100.0,22.6692,22.7236,22.6303,22.708,10100.0
2009-01-05 13:55:00,29.23,29.27,29.22,29.24,5300.0,22.7236,22.7547,22.7158,22.7314,5300.0
2009-01-05 14:00:00,29.23,29.28,29.23,29.28,19400.0,22.7236,22.7625,22.7236,22.7625,19400.0
2009-01-05 14:05:00,29.28,29.35,29.28,29.32,111700.0,22.7625,22.8169,22.7625,22.7936,111700.0
2009-01-05 14:10:00,29.33,29.35,29.3,29.3,27000.0,22.8013,22.8169,22.778,22.778,27000.0
2009-01-05 14:15:00,29.3,29.3,29.24,29.24,12300.0,22.778,22.778,22.7314,22.7314,12300.0
2009-01-05 14:20:00,29.25,29.25,29.17,29.18,10400.0,22.7391,22.7391,22.6769,22.6847,10400.0
2009-01-05 14:25:00,29.18,29.18,29.15,29.16,7500.0,22.6847,22.6847,22.6614,22.6692,7500.0
2009-01-05 14:30:00,29.15,29.15,29.09,29.09,9400.0,22.6614,22.6614,22.6148,22.6148,9400.0
2009-01-05 14:35:00,29.09,29.1,29.09,29.09,11500.0,22.6148,22.6225,22.6148,22.6148,11500.0
2009-01-05 14:40:00,29.09,29.1,29.0,29.0,36700.0,22.6148,22.6225,22.5448,22.5448,36700.0
2009-01-05 14:45:00,29.0,29.01,28.85,28.95,101000.0,22.5448,22.5526,22.4282,22.5059,101000.0
2009-01-05 14:50:00,28.95,28.98,28.88,28.88,63800.0,22.5059,22.5292,22.4515,22.4515,63800.0
2009-01-05 14:55:00,28.9,28.92,28.9,28.92,15900.0,22.467,22.4826,22.467,22.4826,15900.0
2009-01-05 15:00:00,28.92,29.0,28.91,29.0,31300.0,22.4826,22.5448,22.4748,22.5448,31300.0
2009-01-05 15:05:00,29.0,29.05,28.84,28.85,49000.0,22.5448,22.5837,22.4204,22.4282,49000.0
2009-01-05 15:10:00,28.85,28.91,28.8,28.81,89000.0,22.4282,22.4748,22.3893,22.3971,89000.0
2009-01-05 15:15:00,28.8,28.94,28.77,28.9,119800.0,22.3893,22.4981,22.366,22.467,119800.0
2009-01-05 15:20:00,28.9,28.94,28.81,28.85,35400.0,22.467,22.4981,22.3971,22.4282,35400.0
2009-01-05 15:25:00,28.85,28.87,28.76,28.77,32800.0,22.4282,22.4437,22.3582,22.366,32800.0
2009-01-05 15:30:00,28.77,28.9,28.75,28.9,35400.0,22.366,22.467,22.3504,22.467,35400.0
2009-01-05 15:35:00,28.9,29.0,28.9,28.97,53500.0,22.467,22.5448,22.467,22.5215,53500.0
2009-01-05 15:40:00,29.03,29.07,28.94,28.98,37500.0,22.5681,22.5992,22.4981,22.5292,37500.0
2009-01-05 15:45:00,28.98,29.01,28.91,28.93,36700.0,22.5292,22.5526,22.4748,22.4904,36700.0
2009-01-05 15:50:00,28.96,29.04,28.93,29.02,32000.0,22.5137,22.5759,22.4904,22.5603,32000.0
2009-01-05 15:55:00,29.03,29.16,29.0,29.1,109900.0,22.5681,22.6692,22.5448,22.6225,109900.0
2009-01-06 09:30:00,29.71,29.76,29.65,29.76,58200.0,23.0967,23.1356,23.0501,23.1356,58200.0
2009-01-06 09:35:00,29.75,29.8,29.72,29.77,72900.0,23.1278,23.1667,23.1045,23.1434,72900.0
2009-01-06 09:40:00,29.79,29.83,29.7,29.71,109400.0,23.1589,23.19,23.089,23.0967,109400.0
2009-01-06 09:45:00,29.71,29.79,29.61,29.79,88100.0,23.0967,23.1589,23.019,23.1589,88100.0
2009-01-06 09:50:00,29.83,29.94,29.78,29.93,71900.0,23.19,23.2756,23.1512,23.2678,71900.0
2009-01-06 09:55:00,29.94,29.99,29.89,29.94,73800.0,23.2756,23.3144,23.2367,23.2756,73800.0
2009-01-06 10:00:00,29.94,29.96,29.89,29.94,35500.0,23.2756,23.2911,23.2367,23.2756,35500.0
2009-01-06 10:05:00,29.94,29.94,29.83,29.83,48000.0,23.2756,23.2756,23.19,23.19,48000.0
2009-01-06 10:10:00,29.83,29.83,29.75,29.78,72200.0,23.19,23.19,23.1278,23.1512,72200.0
2009-01-06 10:15:00,29.75,29.75,29.63,29.63,37400.0,23.1278,23.1278,23.0346,23.0346,37400.0
2009-01-06 10:20:00,29.66,29.66,29.61,29.64,14800.0,23.0579,23.0579,23.019,23.0423,14800.0
2009-01-06 10:25:00,29.66,29.66,29.5,29.53,16400.0,23.0579,23.0579,22.9335,22.9568,16400.0
2009-01-06 10:30:00,29.56,29.69,29.56,29.69,55600.0,22.9801,23.0812,22.9801,23.0812,55600.0
2009-01-06 10:35:00,29.69,29.72,29.68,29.72,21800.0,23.0812,23.1045,23.0734,23.1045,21800.0
2009-01-06 10:40:00,29.71,29.79,29.71,29.79,15800.0,23.0967,23.1589,23.0967,23.1589,15800.0
2009-01-06 10:45:00,29.77,29.78,29.7,29.7,17800.0,23.1434,23.1512,23.089,23.089,17800.0
2009-01-06 10:50:00,29.7,29.76,29.68,29.71,9400.0,23.089,23.1356,23.0734,23.0967,9400.0
2009-01-06 10:55:00,29.71,29.75,29.66,29.69,14200.0,23.0967,23.1278,23.0579,23.0812,14200.0
2009-01-06 11:00:00,29.7,29.71,29.62,29.62,18000.0,23.089,23.0967,23.0268,23.0268,18000.0
2009-01-06 11:05:00,29.62,29.62,29.54,29.54,9100.0,23.0268,23.0268,22.9646,22.9646,9100.0
2009-01-06 11:10:00,29.55,29.6,29.55,29.59,15600.0,22.9724,23.0112,22.9724,23.0035,15600.0
2009-01-06 11:15:00,29.58,29.62,29.58,29.62,12200.0,22.9957,23.0268,22.9957,23.0268,12200.0
2009-01-06 11:20:00,29.62,29.62,29.6,29.61,11300.0,23.0268,23.0268,23.0112,23.019,11300.0
2009-01-06 11:25:00,29.61,29.63,29.61,29.62,29900.0,23.019,23.0346,23.019,23.0268,29900.0
2009-01-06 11:30:00,29.62,29.67,29.61,29.67,17000.0,23.0268,23.0657,23.019,23.0657,17000.0
2009-01-06 11:35:00,29.66,29.68,29.64,29.66,13400.0,23.0579,23.0734,23.0423,23.0579,13400.0
2009-01-06 11:40:00,29.66,29.7,29.66,29.68,10900.0,23.0579,23.089,23.0579,23.0734,10900.0
2009-01-06 11:45:00,29.69,29.7,29.63,29.67,13600.0,23.0812,23.089,23.0346,23.0657,13600.0
2009-01-06 11:50:00,29.67,29.69,29.65,29.67,9500.0,23.0657,23.0812,23.0501,23.0657,9500.0
2009-01-06 11:55:00,29.66,29.66,29.61,29.65,8300.0,23.0579,23.0579,23.019,23.0501,8300.0
2009-01-06 12:00:00,29.66,29.67,29.64,29.67,10100.0,23.0579,23.0657,23.0423,23.0657,10100.0
2009-01-06 12:05:00,29.67,29.75,29.67,29.74,22200.0,23.0657,23.1278,23.0657,23.1201,22200.0
2009-01-06 12:10:00,29.74,29.79,29.73,29.78,18900.0,23.1201,23.1589,23.1123,23.1512,18900.0
2009-01-06 12:15:00,29.79,29.8,29.77,29.77,7900.0,23.1589,23.1667,23.1434,23.1434,7900.0
2009-01-06 12:20:00,29.78,29.78,29.74,29.75,18100.0,23.1512,23.1512,23.1201,23.1278,18100.0
2009-01-06 12:25:00,29.74,29.77,29.74,29.76,14600.0,23.1201,23.1434,23.1201,23.1356,14600.0
2009-01-06 12:30:00,29.76,29.8,29.76,29.8,33400.0,23.1356,23.1667,23.1356,23.1667,33400.0
2009-01-06 12:35:00,29.81,29.85,29.81,29.83,18600.0,23.1745,23.2056,23.1745,23.19,18600.0
2009-01-06 12:40:00,29.84,29.92,29.84,29.9,109000.0,23.1978,23.26,23.1978,23.2445,109000.0
2009-01-06 12:45:00,29.91,29.92,29.88,29.89,39500.0,23.2522,23.26,23.2289,23.2367,39500.0
2009-01-06 12:50:00,29.89,29.97,29.89,29.97,64000.0,23.2367,23.2989,23.2367,23.2989,64000.0
2009-01-06 12:55:00,29.97,29.98,29.95,29.97,37900.0,23.2989,23.3066,23.2833,23.2989,37900.0
2009-01-06 13:00:00,29.97,30.0,29.92,29.92,31600.0,23.2989,23.3222,23.26,23.26,31600.0
2009-01-06 13:05:00,29.92,29.93,29.89,29.91,20200.0,23.26,23.2678,23.2367,23.2522,20200.0
2009-01-06 13:10:00,29.9,29.9,29.87,29.89,25300.0,23.2445,23.2445,23.2211,23.2367,25300.0
2009-01-06 13:15:00,29.89,29.89,29.8,29.8,24300.0,23.2367,23.2367,23.1667,23.1667,24300.0
2009-01-06 13:20:00,29.8,29.86,29.79,29.86,25400.0,23.1667,23.2134,23.1589,23.2134,25400.0
2009-01-06 13:25:00,29.86,29.91,29.84,29.86,32600.0,23.2134,23.2522,23.1978,23.2134,32600.0
2009-01-06 13:30:00,29.86,29.88,29.79,29.87,39700.0,23.2134,23.2289,23.1589,23.2211,39700.0
2009-01-06 13:35:00,29.86,29.89,29.8,29.86,31700.0,23.2134,23.2367,23.1667,23.2134,31700.0
2009-01-06 13:40:00,29.86,29.88,29.83,29.87,22900.0,23.2134,23.2289,23.19,23.2211,22900.0
2009-01-06 13:45:00,29.86,29.93,29.84,29.91,27700.0,23.2134,23.2678,23.1978,23.2522,27700.0
2009-01-06 13:50:00,29.93,29.96,29.91,29.92,20000.0,23.2678,23.2911,23.2522,23.26,20000.0
2009-01-06 13:55:00,29.9,29.94,29.9,29.91,20200.0,23.2445,23.2756,23.2445,23.2522,20200.0
2009-01-06 14:00:00,29.91,29.91,29.78,29.82,35000.0,23.2522,23.2522,23.1512,23.1823,35000.0
2009-01-06 14:05:00,29.8,29.89,29.78,29.88,30300.0,23.1667,23.2367,23.1512,23.2289,30300.0
2009-01-06 14:10:00,29.9,30.0,29.88,29.96,40900.0,23.2445,23.3222,23.2289,23.2911,40900.0
2009-01-06 14:15:00,29.97,30.06,29.97,30.01,38300.0,23.2989,23.3688,23.2989,23.33,38300.0
2009-01-06 14:20:00,30.02,30.07,29.98,30.01,29600.0,23.3377,23.3766,23.3066,23.33,29600.0
2009-01-06 14:25:00,30.0,30.07,29.99,30.07,30700.0,23.3222,23.3766,23.3144,23.3766,30700.0
2009-01-06 14:30:00,30.05,30.1,29.99,30.03,93400.0,23.3611,23.3999,23.3144,23.3455,93400.0
2009-01-06 14:35:00,30.03,30.06,30.0,30.02,84500.0,23.3455,23.3688,23.3222,23.3377,84500.0
2009-01-06 14:40:00,30.03,30.09,30.03,30.09,24200.0,23.3455,23.3922,23.3455,23.3922,24200.0
2009-01-06 14:45:00,30.09,30.15,30.09,30.15,31100.0,23.3922,23.4388,23.3922,23.4388,31100.0
2009-01-06 14:50:00,30.15,30.15,30.08,30.11,38000.0,23.4388,23.4388,23.3844,23.4077,38000.0
2009-01-06 14:55:00,30.11,30.15,30.1,30.15,29100.0,23.4077,23.4388,23.3999,23.4388,29100.0
2009-01-06 15:00:00,30.15,30.17,30.11,30.12,30300.0,23.4388,23.4544,23.4077,23.4155,30300.0
2009-01-06 15:05:00,30.12,30.13,29.99,30.02,14800.0,23.4155,23.4233,23.3144,23.3377,14800.0
2009-01-06 15:10:00,30.02,30.02,29.94,29.97,37300.0,23.3377,23.3377,23.2756,23.2989,37300.0
2009-01-06 15:15:00,29.97,30.0,29.86,29.86,37200.0,23.2989,23.3222,23.2134,23.2134,37200.0
2009-01-06 15:20:00,29.86,29.87,29.78,29.83,25800.0,23.2134,23.2211,23.1512,23.19,25800.0
2009-01-06 15:25:00,29.78,29.84,29.75,29.81,30700.0,23.1512,23.1978,23.1278,23.1745,30700.0
2009-01-06 15:30:00,29.81,29.91,29.76,29.76,47500.0,23.1745,23.2522,23.1356,23.1356,47500.0
2009-01-06 15:35:00,29.76,29.81,29.69,29.74,50400.0,23.1356,23.1745,23.0812,23.1201,50400.0
2009-01-06 15:40:00,29.76,29.93,29.75,29.85,86800.0,23.1356,23.2678,23.1278,23.2056,86800.0
2009-01-06 15:45:00,29.84,29.85,29.8,29.84,55200.0,23.1978,23.2056,23.1667,23.1978,55200.0
2009-01-06 15:50:00,29.85,29.88,29.8,29.88,62700.0,23.2056,23.2289,23.1667,23.2289,62700.0
2009-01-06 15:55:00,29.87,29.89,29.67,29.81,195800.0,23.2211,23.2367,23.0657,23.1745,195800.0
2009-01-07 09:30:00,29.69,30.11,29.38,29.52,187600.0,23.0812,23.4077,22.8402,22.949,187600.0
2009-01-07 09:35:00,29.5,29.7,29.5,29.64,120400.0,22.9335,23.089,22.9335,23.0423,120400.0
2009-01-07 09:40:00,29.63,29.63,29.54,29.57,225200.0,23.0346,23.0346,22.9646,22.9879,225200.0
2009-01-07 09:45:00,29.57,29.64,29.55,29.64,43800.0,22.9879,23.0423,22.9724,23.0423,43800.0
2009-01-07 09:50:00,29.64,29.67,29.53,29.6,84800.0,23.0423,23.0657,22.9568,23.0112,84800.0
2009-01-07 09:55:00,29.6,29.63,29.52,29.6,78600.0,23.0112,23.0346,22.949,23.0112,78600.0
2009-01-07 10:00:00,29.6,29.67,29.59,29.65,61000.0,23.0112,23.0657,23.0035,23.0501,61000.0
2009-01-07 10:05:00,29.65,29.68,29.6,29.66,31500.0,23.0501,23.0734,23.0112,23.0579,31500.0
2009-01-07 10:10:00,29.67,29.72,29.62,29.66,35300.0,23.0657,23.1045,23.0268,23.0579,35300.0
2009-01-07 10:15:00,29.66,29.66,29.51,29.54,50700.0,23.0579,23.0579,22.9413,22.9646,50700.0
2009-01-07 10:20:00,29.52,29.6,29.51,29.57,19900.0,22.949,23.0112,22.9413,22.9879,19900.0
2009-01-07 10:25:00,29.57,29.62,29.55,29.62,25500.0,22.9879,23.0268,22.9724,23.0268,25500.0
2009-01-07 10:30:00,29.6,29.61,29.55,29.55,335700.0,23.0112,23.019,22.9724,22.9724,335700.0
2009-01-07 10:35:00,29.56,29.6,29.48,29.58,52100.0,22.9801,23.0112,22.9179,22.9957,52100.0
2009-01-07 10:40:00,29.59,29.6,29.56,29.57,30200.0,23.0035,23.0112,22.9801,22.9879,30200.0
2009-01-07 10:45:00,29.57,29.59,29.51,29.55,48300.0,22.9879,23.0035,22.9413,22.9724,48300.0
2009-01-07 10:50:00,29.55,29.56,29.47,29.56,49100.0,22.9724,22.9801,22.9102,22.9801,49100.0
2009-01-07 10:55:00,29.54,29.63,29.53,29.57,51400.0,22.9646,23.0346,22.9568,22.9879,51400.0
2009-01-07 11:00:00,29.56,29.6,29.51,29.58,50600.0,22.9801,23.0112,22.9413,22.9957,50600.0
2009-01-07 11:05:00,29.58,29.66,29.57,29.61,48200.0,22.9957,23.0579,22.9879,23.019,48200.0
2009-01-07 11:10:00,29.59,29.64,29.51,29.62,26700.0,23.0035,23.0423,22.9413,23.0268,26700.0
2009-01-07 11:15:00,29.68,29.7,29.61,29.61,15200.0,23.0734,23.089,23.019,23.019,15200.0
2009-01-07 11:20:00,29.59,29.63,29.56,29.63,33800.0,23.0035,23.0346,22.9801,23.0346,33800.0
2009-01-07 11:25:00,29.65,29.74,29.65,29.71,21800.0,23.0501,23.1201,23.0501,23.0967,21800.0
2009-01-07 11:30:00,29.71,29.75,29.7,29.74,20500.0,23.0967,23.1278,23.089,23.1201,20500.0
2009-01-07 11:35:00,29.74,29.75,29.73,29.75,17200.0,23.1201,23.1278,23.1123,23.1278,17200.0
2009-01-07 11:40:00,29.75,29.78,29.74,29.77,28000.0,23.1278,23.1512,23.1201,23.1434,28000.0
2009-01-07 11:45:00,29.77,29.82,29.75,29.8,32900.0,23.1434,23.1823,23.1278,23.1667,32900.0
2009-01-07 11:50:00,29.8,29.84,29.77,29.83,175200.0,23.1667,23.1978,23.1434,23.19,175200.0
2009-01-07 11:55:00,29.84,29.85,29.82,29.84,8200.0,23.1978,23.2056,23.1823,23.1978,8200.0
2009-01-07 12:00:00,29.85,29.85,29.75,29.76,9500.0,23.2056,23.2056,23.1278,23.1356,9500.0
2009-01-07 12:05:00,29.76,29.8,29.76,29.78,13100.0,23.1356,23.1667,23.1356,23.1512,13100.0
2009-01-07 12:10:00,29.78,29.81,29.75,29.81,14000.0,23.1512,23.1745,23.1278,23.1745,14000.0
2009-01-07 12:15:00,29.8,29.83,29.73,29.74,20800.0,23.1667,23.19,23.1123,23.1201,20800.0
2009-01-07 12:20:00,29.73,29.73,29.6,29.61,41500.0,23.1123,23.1123,23.0112,23.019,41500.0
2009-01-07 12:25:00,29.62,29.62,29.61,29.61,4500.0,23.0268,23.0268,23.019,23.019,4500.0
2009-01-07 12:30:00,29.61,29.63,29.6,29.62,22800.0,23.019,23.0346,23.0112,23.0268,22800.0
2009-01-07 12:35:00,29.61,29.63,29.61,29.62,10700.0,23.019,23.0346,23.019,23.0268,10700.0
2009-01-07 12:40:00,29.62,29.64,29.61,29.62,14700.0,23.0268,23.0423,23.019,23.0268,14700.0
2009-01-07 12:45:00,29.61,29.64,29.6,29.62,50800.0,23.019,23.0423,23.0112,23.0268,50800.0
2009-01-07 12:50:00,29.61,29.62,29.6,29.6,5400.0,23.019,23.0268,23.0112,23.0112,5400.0
2009-01-07 12:55:00,29.59,29.59,29.49,29.52,71900.0,23.0035,23.0035,22.9257,22.949,71900.0
2009-01-07 13:00:00,29.51,29.52,29.49,29.52,19600.0,22.9413,22.949,22.9257,22.949,19600.0
2009-01-07 13:05:00,29.52,29.58,29.49,29.58,68300.0,22.949,22.9957,22.9257,22.9957,68300.0
2009-01-07 13:10:00,29.58,29.59,29.55,29.56,8000.0,22.9957,23.0035,22.9724,22.9801,8000.0
2009-01-07 13:15:00,29.56,29.59,29.55,29.56,16900.0,22.9801,23.0035,22.9724,22.9801,16900.0
2009-01-07 13:20:00,29.56,29.57,29.5,29.5,12500.0,22.9801,22.9879,22.9335,22.9335,12500.0
2009-01-07 13:25:00,29.51,29.56,29.5,29.54,49700.0,22.9413,22.9801,22.9335,22.9646,49700.0
2009-01-07 13:30:00,29.51,29.6,29.49,29.58,20200.0,22.9413,23.0112,22.9257,22.9957,20200.0
2009-01-07 13:35:00,29.58,29.59,29.57,29.57,3500.0,22.9957,23.0035,22.9879,22.9879,3500.0
2009-01-07 13:40:00,29.57,29.57,29.44,29.44,35700.0,22.9879,22.9879,22.8868,22.8868,35700.0
2009-01-07 13:45:00,29.44,29.5,29.43,29.49,27000.0,22.8868,22.9335,22.8791,22.9257,27000.0
2009-01-07 13:50:00,29.49,29.49,29.42,29.43,31400.0,22.9257,22.9257,22.8713,22.8791,31400.0
2009-01-07 13:55:00,29.45,29.45,29.4,29.4,20500.0,22.8946,22.8946,22.8558,22.8558,20500.0
2009-01-07 14:00:00,29.4,29.46,29.34,29.46,81700.0,22.8558,22.9024,22.8091,22.9024,81700.0
2009-01-07 14:05:00,29.46,29.57,29.46,29.56,35700.0,22.9024,22.9879,22.9024,22.9801,35700.0
2009-01-07 14:10:00,29.56,29.63,29.53,29.63,38400.0,22.9801,23.0346,22.9568,23.0346,38400.0
2009-01-07 14:15:00,29.62,29.65,29.57,29.58,22900.0,23.0268,23.0501,22.9879,22.9957,22900.0
2009-01-07 14:20:00,29.57,29.62,29.56,29.59,23700.0,22.9879,23.0268,22.9801,23.0035,23700.0
2009-01-07 14:25:00,29.59,29.63,29.57,29.59,17800.0,23.0035,23.0346,22.9879,23.0035,17800.0
2009-01-07 14:30:00,29.58,29.63,29.53,29.57,26200.0,22.9957,23.0346,22.9568,22.9879,26200.0
2009-01-07 14:35:00,29.57,29.59,29.53,29.57,15300.0,22.9879,23.0035,22.9568,22.9879,15300.0
2009-01-07 14:40:00,29.56,29.62,29.54,29.62,19600.0,22.9801,23.0268,22.9646,23.0268,19600.0
2009-01-07 14:45:00,29.61,29.63,29.52,29.53,47100.0,23.019,23.0346,22.949,22.9568,47100.0
2009-01-07 14:50:00,29.52,29.52,29.46,29.5,38400.0,22.949,22.949,22.9024,22.9335,38400.0
2009-01-07 14:55:00,29.5,29.5,29.42,29.46,38800.0,22.9335,22.9335,22.8713,22.9024,38800.0
2009-01-07 15:00:00,29.45,29.54,29.44,29.52,34800.0,22.8946,22.9646,22.8868,22.949,34800.0
2009-01-07 15:05:00,29.53,29.53,29.44,29.48,17600.0,22.9568,22.9568,22.8868,22.9179,17600.0
2009-01-07 15:10:00,29.48,29.51,29.47,29.48,17300.0,22.9179,22.9413,22.9102,22.9179,17300.0
2009-01-07 15:15:00,29.48,29.58,29.48,29.58,13200.0,22.9179,22.9957,22.9179,22.9957,13200.0
2009-01-07 15:20:00,29.58,29.64,29.58,29.61,21500.0,22.9957,23.0423,22.9957,23.019,21500.0
2009-01-07 15:25:00,29.65,29.65,29.58,29.65,11100.0,23.0501,23.0501,22.9957,23.0501,11100.0
2009-01-07 15:30:00,29.65,29.73,29.65,29.66,49100.0,23.0501,23.1123,23.0501,23.0579,49100.0
2009-01-07 15:35:00,29.66,29.69,29.54,29.55,21800.0,23.0579,23.0812,22.9646,22.9724,21800.0
2009-01-07 15:40:00,29.54,29.55,29.51,29.54,36500.0,22.9646,22.9724,22.9413,22.9646,36500.0
2009-01-07 15:45:00,29.55,29.58,29.48,29.49,44100.0,22.9724,22.9957,22.9179,22.9257,44100.0
2009-01-07 15:50:00,29.49,29.58,29.48,29.58,42300.0,22.9257,22.9957,22.9179,22.9957,42300.0
2009-01-07 15:55:00,29.57,29.76,29.56,29.73,113100.0,22.9879,23.1356,22.9801,23.1123,113100.0
2009-01-08 09:30:00,28.75,29.14,28.75,29.01,57300.0,22.3504,22.6536,22.3504,22.5526,57300.0
2009-01-08 09:35:00,29.03,29.05,28.97,29.04,38300.0,22.5681,22.5837,22.5215,22.5759,38300.0
2009-01-08 09:40:00,29.03,29.13,28.97,29.11,28400.0,22.5681,22.6459,22.5215,22.6303,28400.0
2009-01-08 09:45:00,29.12,29.23,29.12,29.16,46600.0,22.6381,22.7236,22.6381,22.6692,46600.0
2009-01-08 09:50:00,29.15,29.15,28.99,29.02,78200.0,22.6614,22.6614,22.537,22.5603,78200.0
2009-01-08 09:55:00,29.03,29.03,28.96,28.99,18300.0,22.5681,22.5681,22.5137,22.537,18300.0
2009-01-08 10:00:00,28.99,29.02,28.95,28.95,20000.0,22.537,22.5603,22.5059,22.5059,20000.0
2009-01-08 10:05:00,28.95,29.06,28.95,29.06,20500.0,22.5059,22.5914,22.5059,22.5914,20500.0
2009-01-08 10:10:00,29.06,29.12,29.03,29.03,18500.0,22.5914,22.6381,22.5681,22.5681,18500.0
2009-01-08 10:15:00,29.03,29.03,28.91,28.91,29800.0,22.5681,22.5681,22.4748,22.4748,29800.0
2009-01-08 10:20:00,28.93,28.95,28.88,28.91,35200.0,22.4904,22.5059,22.4515,22.4748,35200.0
2009-01-08 10:25:00,28.91,29.1,28.91,29.08,20000.0,22.4748,22.6225,22.4748,22.607,20000.0
2009-01-08 10:30:00,29.08,29.08,29.01,29.04,44700.0,22.607,22.607,22.5526,22.5759,44700.0
2009-01-08 10:35:00,29.04,29.25,29.04,29.25,32800.0,22.5759,22.7391,22.5759,22.7391,32800.0
2009-01-08 10:40:00,29.25,29.32,29.25,29.3,8900.0,22.7391,22.7936,22.7391,22.778,8900.0
2009-01-08 10:45:00,29.27,29.3,29.27,29.3,15800.0,22.7547,22.778,22.7547,22.778,15800.0
2009-01-08 10:50:00,29.3,29.36,29.29,29.35,16800.0,22.778,22.8247,22.7702,22.8169,16800.0
2009-01-08 10:55:00,29.34,29.35,29.29,29.34,9300.0,22.8091,22.8169,22.7702,22.8091,9300.0
2009-01-08 11:00:00,29.35,29.36,29.23,29.34,801600.0,22.8169,22.8247,22.7236,22.8091,801600.0
2009-01-08 11:05:00,29.32,29.35,29.24,29.24,11900.0,22.7936,22.8169,22.7314,22.7314,11900.0
2009-01-08 11:10:00,29.24,29.24,29.21,29.24,9900.0,22.7314,22.7314,22.708,22.7314,9900.0
2009-01-08 11:15:00,29.25,29.26,29.18,29.19,25600.0,22.7391,22.7469,22.6847,22.6925,25600.0
2009-01-08 11:20:00,29.2,29.25,29.17,29.22,41000.0,22.7003,22.7391,22.6769,22.7158,41000.0
2009-01-08 11:25:00,29.22,29.22,29.11,29.11,32800.0,22.7158,22.7158,22.6303,22.6303,32800.0
2009-01-08 11:30:00,29.1,29.11,29.03,29.06,11800.0,22.6225,22.6303,22.5681,22.5914,11800.0
2009-01-08 11:35:00,29.07,29.11,29.06,29.11,12800.0,22.5992,22.6303,22.5914,22.6303,12800.0
2009-01-08 11:40:00,29.1,29.16,29.1,29.14,7900.0,22.6225,22.6692,22.6225,22.6536,7900.0
2009-01-08 11:45:00,29.14,29.16,29.05,29.15,57300.0,22.6536,22.6692,22.5837,22.6614,57300.0
2009-01-08 11:50:00,29.15,29.15,29.07,29.09,12100.0,22.6614,22.6614,22.5992,22.6148,12100.0
2009-01-08 11:55:00,29.1,29.14,29.06,29.11,12900.0,22.6225,22.6536,22.5914,22.6303,12900.0
2009-01-08 12:00:00,29.12,29.17,29.08,29.17,12700.0,22.6381,22.6769,22.607,22.6769,12700.0
2009-01-08 12:05:00,29.16,29.22,29.14,29.22,51600.0,22.6692,22.7158,22.6536,22.7158,51600.0
2009-01-08 12:10:00,29.25,29.25,29.18,29.25,64000.0,22.7391,22.7391,22.6847,22.7391,64000.0
2009-01-08 12:15:00,29.24,29.25,29.18,29.18,12500.0,22.7314,22.7391,22.6847,22.6847,12500.0
2009-01-08 12:20:00,29.19,29.22,29.18,29.19,6300.0,22.6925,22.7158,22.6847,22.6925,6300.0
2009-01-08 12:25:00,29.19,29.22,29.16,29.18,7400.0,22.6925,22.7158,22.6692,22.6847,7400.0
2009-01-08 12:30:00,29.18,29.2,29.14,29.14,10000.0,22.6847,22.7003,22.6536,22.6536,10000.0
2009-01-08 12:35:00,29.15,29.17,29.15,29.17,5600.0,22.6614,22.6769,22.6614,22.6769,5600.0
2009-01-08 12:40:00,29.17,29.23,29.16,29.22,32700.0,22.6769,22.7236,22.6692,22.7158,32700.0
2009-01-08 12:45:00,29.22,29.23,29.18,29.19,19700.0,22.7158,22.7236,22.6847,22.6925,19700.0
2009-01-08 12:50:00,29.2,29.26,29.19,29.25,21300.0,22.7003,22.7469,22.6925,22.7391,21300.0
2009-01-08 12:55:00,29.24,29.24,29.12,29.14,26600.0,22.7314,22.7314,22.6381,22.6536,26600.0
2009-01-08 13:00:00,29.12,29.13,29.1,29.12,4300.0,22.6381,22.6459,22.6225,22.6381,4300.0
2009-01-08 13:05:00,29.12,29.13,29.09,29.09,13300.0,22.6381,22.6459,22.6148,22.6148,13300.0
2009-01-08 13:10:00,29.08,29.08,29.03,29.03,7700.0,22.607,22.607,22.5681,22.5681,7700.0
2009-01-08 13:15:00,29.04,29.12,29.04,29.09,9200.0,22.5759,22.6381,22.5759,22.6148,9200.0
2009-01-08 13:20:00,29.09,29.11,29.05,29.06,45300.0,22.6148,22.6303,22.5837,22.5914,45300.0
2009-01-08 13:25:00,29.05,29.09,29.0,29.0,32800.0,22.5837,22.6148,22.5448,22.5448,32800.0
2009-01-08 13:30:00,29.03,29.08,29.01,29.08,6200.0,22.5681,22.607,22.5526,22.607,6200.0
2009-01-08 13:35:00,29.07,29.13,29.07,29.09,9000.0,22.5992,22.6459,22.5992,22.6148,9000.0
2009-01-08 13:40:00,29.1,29.13,29.1,29.12,9100.0,22.6225,22.6459,22.6225,22.6381,9100.0
2009-01-08 13:45:00,29.12,29.18,29.11,29.15,15100.0,22.6381,22.6847,22.6303,22.6614,15100.0
2009-01-08 13:50:00,29.15,29.15,29.1,29.12,7000.0,22.6614,22.6614,22.6225,22.6381,7000.0
2009-01-08 13:55:00,29.11,29.12,29.05,29.12,17100.0,22.6303,22.6381,22.5837,22.6381,17100.0
2009-01-08 14:00:00,29.13,29.15,29.11,29.15,9000.0,22.6459,22.6614,22.6303,22.6614,9000.0
2009-01-08 14:05:00,29.15,29.25,29.15,29.21,27400.0,22.6614,22.7391,22.6614,22.708,27400.0
2009-01-08 14:10:00,29.21,29.21,29.17,29.19,11900.0,22.708,22.708,22.6769,22.6925,11900.0
2009-01-08 14:15:00,29.19,29.26,29.17,29.24,46100.0,22.6925,22.7469,22.6769,22.7314,46100.0
2009-01-08 14:20:00,29.24,29.28,29.24,29.25,18600.0,22.7314,22.7625,22.7314,22.7391,18600.0
2009-01-08 14:25:00,29.24,29.29,29.16,29.16,16500.0,22.7314,22.7702,22.6692,22.6692,16500.0
2009-01-08 14:30:00,29.17,29.21,29.15,29.17,21100.0,22.6769,22.708,22.6614,22.6769,21100.0
2009-01-08 14:35:00,29.18,29.23,29.16,29.2,27000.0,22.6847,22.7236,22.6692,22.7003,27000.0
2009-01-08 14:40:00,29.18,29.35,29.17,29.35,31100.0,22.6847,22.8169,22.6769,22.8169,31100.0
2009-01-08 14:45:00,29.35,29.39,29.34,29.35,34000.0,22.8169,22.848,22.8091,22.8169,34000.0
2009-01-08 14:50:00,29.35,29.51,29.34,29.51,32300.0,22.8169,22.9413,22.8091,22.9413,32300.0
2009-01-08 14:55:00,29.51,29.53,29.44,29.48,17300.0,22.9413,22.9568,22.8868,22.9179,17300.0
2009-01-08 15:00:00,29.48,29.54,29.45,29.45,29000.0,22.9179,22.9646,22.8946,22.8946,29000.0
2009-01-08 15:05:00,29.44,29.44,29.35,29.37,25600.0,22.8868,22.8868,22.8169,22.8324,25600.0
2009-01-08 15:10:00,29.35,29.35,29.29,29.3,20600.0,22.8169,22.8169,22.7702,22.778,20600.0
2009-01-08 15:15:00,29.29,29.35,29.29,29.31,20000.0,22.7702,22.8169,22.7702,22.7858,20000.0
2009-01-08 15:20:00,29.29,29.34,29.22,29.3,32500.0,22.7702,22.8091,22.7158,22.778,32500.0
2009-01-08 15:25:00,29.33,29.34,29.25,29.31,11500.0,22.8013,22.8091,22.7391,22.7858,11500.0
2009-01-08 15:30:00,29.31,29.34,29.26,29.32,25900.0,22.7858,22.8091,22.7469,22.7936,25900.0
2009-01-08 15:35:00,29.31,29.33,29.22,29.29,34400.0,22.7858,22.8013,22.7158,22.7702,34400.0
2009-01-08 15:40:00,29.3,29.47,29.3,29.47,51200.0,22.778,22.9102,22.778,22.9102,51200.0
2009-01-08 15:45:00,29.46,29.52,29.22,29.34,96200.0,22.9024,22.949,22.7158,22.8091,96200.0
2009-01-08 15:50:00,29.35,29.52,29.24,29.5,51100.0,22.8169,22.949,22.7314,22.9335,51100.0
2009-01-08 15:55:00,29.5,29.55,29.34,29.38,76700.0,22.9335,22.9724,22.8091,22.8402,76700.0
2009-01-09 09:30:00,28.47,28.5,28.27,28.3,12300.0,22.1328,22.1561,21.9773,22.0006,12300.0
2009-01-09 09:35:00,28.3,28.3,28.07,28.1,63800.0,22.0006,22.0006,21.8218,21.8451,63800.0
2009-01-09 09:40:00,28.14,28.14,27.93,27.97,33200.0,21.8762,21.8762,21.713,21.7441,33200.0
2009-01-09 09:45:00,27.94,27.97,27.81,27.85,64200.0,21.7207,21.7441,21.6197,21.6508,64200.0
2009-01-09 09:50:00,27.82,27.84,27.72,27.76,67200.0,21.6274,21.643,21.5497,21.5808,67200.0
2009-01-09 09:55:00,27.76,27.76,27.49,27.69,147400.0,21.5808,21.5808,21.3709,21.5264,147400.0
2009-01-09 10:00:00,27.66,27.96,27.66,27.81,79500.0,21.5031,21.7363,21.5031,21.6197,79500.0
2009-01-09 10:05:00,27.82,27.82,27.73,27.78,61000.0,21.6274,21.6274,21.5575,21.5964,61000.0
2009-01-09 10:10:00,27.78,27.79,27.75,27.78,36300.0,21.5964,21.6041,21.573,21.5964,36300.0
2009-01-09 10:15:00,27.78,27.78,27.74,27.76,22000.0,21.5964,21.5964,21.5653,21.5808,22000.0
2009-01-09 10:20:00,27.76,27.85,27.75,27.84,33600.0,21.5808,21.6508,21.573,21.643,33600.0
2009-01-09 10:25:00,27.86,27.86,27.72,27.72,33100.0,21.6585,21.6585,21.5497,21.5497,33100.0
2009-01-09 10:30:00,27.71,27.73,27.64,27.73,36200.0,21.5419,21.5575,21.4875,21.5575,36200.0
2009-01-09 10:35:00,27.73,27.75,27.65,27.74,69900.0,21.5575,21.573,21.4953,21.5653,69900.0
2009-01-09 10:40:00,27.75,27.78,27.71,27.76,2900.0,21.573,21.5964,21.5419,21.5808,2900.0
2009-01-09 10:45:00,27.82,27.86,27.77,27.85,11700.0,21.6274,21.6585,21.5886,21.6508,11700.0
2009-01-09 10:50:00,27.85,27.9,27.79,27.88,4300.0,21.6508,21.6896,21.6041,21.6741,4300.0
2009-01-09 10:55:00,27.89,27.94,27.86,27.89,34800.0,21.6819,21.7207,21.6585,21.6819,34800.0
2009-01-09 11:00:00,27.88,27.95,27.88,27.95,17600.0,21.6741,21.7285,21.6741,21.7285,17600.0
2009-01-09 11:05:00,27.94,28.02,27.94,28.01,19000.0,21.7207,21.7829,21.7207,21.7752,19000.0
2009-01-09 11:10:00,28.01,28.02,27.94,27.95,25300.0,21.7752,21.7829,21.7207,21.7285,25300.0
2009-01-09 11:15:00,27.95,27.97,27.92,27.93,43000.0,21.7285,21.7441,21.7052,21.713,43000.0
2009-01-09 11:20:00,27.93,28.06,27.93,28.03,25400.0,21.713,21.814,21.713,21.7907,25400.0
2009-01-09 11:25:00,28.03,28.05,28.0,28.0,8000.0,21.7907,21.8063,21.7674,21.7674,8000.0
2009-01-09 11:30:00,27.99,28.02,27.98,27.99,12400.0,21.7596,21.7829,21.7518,21.7596,12400.0
2009-01-09 11:35:00,28.0,28.0,27.95,27.95,17300.0,21.7674,21.7674,21.7285,21.7285,17300.0
2009-01-09 11:40:00,27.95,27.95,27.86,27.86,5500.0,21.7285,21.7285,21.6585,21.6585,5500.0
2009-01-09 11:45:00,27.86,27.89,27.85,27.86,10600.0,21.6585,21.6819,21.6508,21.6585,10600.0
2009-01-09 11:50:00,27.85,27.93,27.84,27.9,19900.0,21.6508,21.713,21.643,21.6896,19900.0
2009-01-09 11:55:00,27.9,27.95,27.9,27.95,8300.0,21.6896,21.7285,21.6896,21.7285,8300.0
2009-01-09 12:00:00,27.94,27.96,27.92,27.96,13200.0,21.7207,21.7363,21.7052,21.7363,13200.0
2009-01-09 12:05:00,27.96,28.07,27.96,28.05,45900.0,21.7363,21.8218,21.7363,21.8063,45900.0
2009-01-09 12:10:00,28.06,28.06,28.0,28.0,11300.0,21.814,21.814,21.7674,21.7674,11300.0
2009-01-09 12:15:00,28.01,28.07,27.99,28.03,32400.0,21.7752,21.8218,21.7596,21.7907,32400.0
2009-01-09 12:20:00,28.03,28.09,28.03,28.08,28000.0,21.7907,21.8373,21.7907,21.8296,28000.0
2009-01-09 12:25:00,28.08,28.11,27.99,27.99,26100.0,21.8296,21.8529,21.7596,21.7596,26100.0
2009-01-09 12:30:00,27.97,28.0,27.96,27.99,4800.0,21.7441,21.7674,21.7363,21.7596,4800.0
2009-01-09 12:35:00,28.01,28.04,28.0,28.02,12100.0,21.7752,21.7985,21.7674,21.7829,12100.0
2009-01-09 12:40:00,28.01,28.01,27.95,27.95,6900.0,21.7752,21.7752,21.7285,21.7285,6900.0
2009-01-09 12:45:00,27.96,28.01,27.96,28.0,12700.0,21.7363,21.7752,21.7363,21.7674,12700.0
2009-01-09 12:50:00,28.0,28.05,28.0,28.05,28000.0,21.7674,21.8063,21.7674,21.8063,28000.0
2009-01-09 12:55:00,28.05,28.05,27.99,27.99,63900.0,21.8063,21.8063,21.7596,21.7596,63900.0
2009-01-09 13:00:00,28.01,28.12,28.01,28.09,15300.0,21.7752,21.8607,21.7752,21.8373,15300.0
2009-01-09 13:05:00,28.1,28.12,27.98,28.0,11800.0,21.8451,21.8607,21.7518,21.7674,11800.0
2009-01-09 13:10:00,27.99,28.01,27.99,28.01,4400.0,21.7596,21.7752,21.7596,21.7752,4400.0
2009-01-09 13:15:00,28.0,28.0,27.93,27.99,6000.0,21.7674,21.7674,21.713,21.7596,6000.0
2009-01-09 13:20:00,27.99,27.99,27.95,27.97,9100.0,21.7596,21.7596,21.7285,21.7441,9100.0
2009-01-09 13:25:00,27.97,28.0,27.96,28.0,4700.0,21.7441,21.7674,21.7363,21.7674,4700.0
2009-01-09 13:30:00,27.99,28.0,27.95,28.0,11100.0,21.7596,21.7674,21.7285,21.7674,11100.0
2009-01-09 13:35:00,27.99,28.09,27.99,28.03,11600.0,21.7596,21.8373,21.7596,21.7907,11600.0
2009-01-09 13:40:00,28.03,28.1,28.02,28.05,8100.0,21.7907,21.8451,21.7829,21.8063,8100.0
2009-01-09 13:45:00,28.06,28.1,28.04,28.1,4300.0,21.814,21.8451,21.7985,21.8451,4300.0
2009-01-09 13:50:00,28.11,28.11,28.04,28.04,8000.0,21.8529,21.8529,21.7985,21.7985,8000.0
2009-01-09 13:55:00,28.04,28.05,27.99,28.03,12800.0,21.7985,21.8063,21.7596,21.7907,12800.0
2009-01-09 14:00:00,28.03,28.14,28.03,28.14,16400.0,21.7907,21.8762,21.7907,21.8762,16400.0
2009-01-09 14:05:00,28.13,28.18,28.13,28.15,13400.0,21.8684,21.9073,21.8684,21.884,13400.0
2009-01-09 14:10:00,28.16,28.16,28.1,28.13,10200.0,21.8918,21.8918,21.8451,21.8684,10200.0
2009-01-09 14:15:00,28.13,28.25,28.13,28.24,18300.0,21.8684,21.9617,21.8684,21.954,18300.0
2009-01-09 14:20:00,28.24,28.27,28.17,28.18,18800.0,21.954,21.9773,21.8995,21.9073,18800.0
2009-01-09 14:25:00,28.18,28.22,28.16,28.19,20100.0,21.9073,21.9384,21.8918,21.9151,20100.0
2009-01-09 14:30:00,28.2,28.34,28.19,28.33,26500.0,21.9229,22.0317,21.9151,22.0239,26500.0
2009-01-09 14:35:00,28.33,28.33,28.27,28.28,8400.0,22.0239,22.0239,21.9773,21.9851,8400.0
2009-01-09 14:40:00,28.28,28.29,28.2,28.29,37600.0,21.9851,21.9928,21.9229,21.9928,37600.0
2009-01-09 14:45:00,28.3,28.37,28.21,28.21,38100.0,22.0006,22.055,21.9306,21.9306,38100.0
2009-01-09 14:50:00,28.21,28.23,28.17,28.23,30100.0,21.9306,21.9462,21.8995,21.9462,30100.0
2009-01-09 14:55:00,28.23,28.28,28.2,28.28,17300.0,21.9462,21.9851,21.9229,21.9851,17300.0
2009-01-09 15:00:00,28.26,28.3,28.23,28.26,18200.0,21.9695,22.0006,21.9462,21.9695,18200.0
2009-01-09 15:05:00,28.27,28.28,28.19,28.21,17400.0,21.9773,21.9851,21.9151,21.9306,17400.0
2009-01-09 15:10:00,28.22,28.22,28.13,28.18,49900.0,21.9384,21.9384,21.8684,21.9073,49900.0
2009-01-09 15:15:00,28.18,28.19,28.12,28.15,35600.0,21.9073,21.9151,21.8607,21.884,35600.0
2009-01-09 15:20:00,28.16,28.16,28.11,28.12,16100.0,21.8918,21.8918,21.8529,21.8607,16100.0
2009-01-09 15:25:00,28.12,28.15,28.02,28.14,36400.0,21.8607,21.884,21.7829,21.8762,36400.0
2009-01-09 15:30:00,28.14,28.21,28.14,28.2,29400.0,21.8762,21.9306,21.8762,21.9229,29400.0
2009-01-09 15:35:00,28.2,28.25,28.16,28.24,41300.0,21.9229,21.9617,21.8918,21.954,41300.0
2009-01-09 15:40:00,28.23,28.25,28.16,28.21,38200.0,21.9462,21.9617,21.8918,21.9306,38200.0
2009-01-09 15:45:00,28.2,28.21,28.09,28.12,33300.0,21.9229,21.9306,21.8373,21.8607,33300.0
2009-01-09 15:50:00,28.12,28.12,27.86,27.89,45100.0,21.8607,21.8607,21.6585,21.6819,45100.0
2009-01-09 15:55:00,27.89,28.01,27.86,27.98,58300.0,21.6819,21.7752,21.6585,21.7518,58300.0
2009-01-12 09:30:00,27.11,27.36,27.11,27.31,60200.0,21.0755,21.2698,21.0755,21.231,60200.0
2009-01-12 09:35:00,27.28,27.3,27.19,27.2,73900.0,21.2077,21.2232,21.1377,21.1455,73900.0
2009-01-12 09:40:00,27.2,27.21,27.0,27.01,159100.0,21.1455,21.1532,20.99,20.9978,159100.0
2009-01-12 09:45:00,27.0,27.0,26.94,27.0,82200.0,20.99,20.99,20.9433,20.99,82200.0
2009-01-12 09:50:00,27.0,27.01,26.92,26.95,18100.0,20.99,20.9978,20.9278,20.9511,18100.0
2009-01-12 09:55:00,26.95,27.0,26.92,27.0,80700.0,20.9511,20.99,20.9278,20.99,80700.0
2009-01-12 10:00:00,26.99,27.03,26.99,27.0,32500.0,20.9822,21.0133,20.9822,20.99,32500.0
2009-01-12 10:05:00,27.02,27.06,26.98,27.02,67000.0,21.0055,21.0366,20.9744,21.0055,67000.0
2009-01-12 10:10:00,27.02,27.07,27.0,27.02,36500.0,21.0055,21.0444,20.99,21.0055,36500.0
2009-01-12 10:15:00,27.04,27.08,26.95,26.98,31400.0,21.0211,21.0522,20.9511,20.9744,31400.0
2009-01-12 10:20:00,26.97,27.0,26.88,26.9,9800.0,20.9667,20.99,20.8967,20.9122,9800.0
2009-01-12 10:25:00,26.89,26.96,26.87,26.94,6700.0,20.9045,20.9589,20.8889,20.9433,6700.0
2009-01-12 10:30:00,26.94,26.94,26.93,26.93,6300.0,20.9433,20.9433,20.9356,20.9356,6300.0
2009-01-12 10:35:00,26.93,26.97,26.89,26.96,13000.0,20.9356,20.9667,20.9045,20.9589,13000.0
2009-01-12 10:40:00,26.97,27.05,26.97,27.0,41700.0,20.9667,21.0288,20.9667,20.99,41700.0
2009-01-12 10:45:00,27.0,27.04,26.99,27.02,7000.0,20.99,21.0211,20.9822,21.0055,7000.0
2009-01-12 10:50:00,27.03,27.05,26.96,26.97,13000.0,21.0133,21.0288,20.9589,20.9667,13000.0
2009-01-12 10:55:00,26.98,27.0,26.97,27.0,14100.0,20.9744,20.99,20.9667,20.99,14100.0
2009-01-12 11:00:00,26.97,26.99,26.95,26.95,4500.0,20.9667,20.9822,20.9511,20.9511,4500.0
2009-01-12 11:05:00,26.94,27.05,26.94,26.98,22300.0,20.9433,21.0288,20.9433,20.9744,22300.0
2009-01-12 11:10:00,26.98,26.98,26.95,26.96,9800.0,20.9744,20.9744,20.9511,20.9589,9800.0
2009-01-12 11:15:00,26.96,26.99,26.92,26.98,33300.0,20.9589,20.9822,20.9278,20.9744,33300.0
2009-01-12 11:20:00,26.98,26.98,26.88,26.93,23700.0,20.9744,20.9744,20.8967,20.9356,23700.0
2009-01-12 11:25:00,26.94,26.95,26.86,26.87,7300.0,20.9433,20.9511,20.8811,20.8889,7300.0
2009-01-12 11:30:00,26.9,26.9,26.81,26.81,12900.0,20.9122,20.9122,20.8423,20.8423,12900.0
2009-01-12 11:35:00,26.81,26.82,26.75,26.78,39100.0,20.8423,20.85,20.7956,20.8189,39100.0
2009-01-12 11:40:00,26.78,26.81,26.76,26.76,15100.0,20.8189,20.8423,20.8034,20.8034,15100.0
2009-01-12 11:45:00,26.76,26.8,26.73,26.74,17100.0,20.8034,20.8345,20.7801,20.7879,17100.0
2009-01-12 11:50:00,26.74,26.74,26.7,26.71,9200.0,20.7879,20.7879,20.7568,20.7645,9200.0
2009-01-12 11:55:00,26.72,26.73,26.71,26.72,9000.0,20.7723,20.7801,20.7645,20.7723,9000.0
2009-01-12 12:00:00,26.72,26.74,26.69,26.71,10900.0,20.7723,20.7879,20.749,20.7645,10900.0
2009-01-12 12:05:00,26.7,26.73,26.69,26.72,8500.0,20.7568,20.7801,20.749,20.7723,8500.0
2009-01-12 12:10:00,26.71,26.77,26.71,26.76,14000.0,20.7645,20.8112,20.7645,20.8034,14000.0
2009-01-12 12:15:00,26.77,26.78,26.72,26.72,5300.0,20.8112,20.8189,20.7723,20.7723,5300.0
2009-01-12 12:20:00,26.73,26.73,26.7,26.7,3100.0,20.7801,20.7801,20.7568,20.7568,3100.0
2009-01-12 12:25:00,26.71,26.72,26.69,26.69,21600.0,20.7645,20.7723,20.749,20.749,21600.0
2009-01-12 12:30:00,26.69,26.81,26.68,26.81,14900.0,20.749,20.8423,20.7412,20.8423,14900.0
2009-01-12 12:35:00,26.81,26.86,26.81,26.83,8000.0,20.8423,20.8811,20.8423,20.8578,8000.0
2009-01-12 12:40:00,26.84,26.88,26.84,26.86,5700.0,20.8656,20.8967,20.8656,20.8811,5700.0
2009-01-12 12:45:00,26.85,26.85,26.8,26.83,6200.0,20.8734,20.8734,20.8345,20.8578,6200.0
2009-01-12 12:50:00,26.83,26.86,26.83,26.84,8000.0,20.8578,20.8811,20.8578,20.8656,8000.0
2009-01-12 12:55:00,26.84,26.85,26.77,26.79,8300.0,20.8656,20.8734,20.8112,20.8267,8300.0
2009-01-12 13:00:00,26.79,26.79,26.77,26.77,6200.0,20.8267,20.8267,20.8112,20.8112,6200.0
2009-01-12 13:05:00,26.78,26.86,26.78,26.86,10200.0,20.8189,20.8811,20.8189,20.8811,10200.0
2009-01-12 13:10:00,26.86,26.89,26.85,26.89,5400.0,20.8811,20.9045,20.8734,20.9045,5400.0
2009-01-12 13:15:00,26.88,26.88,26.85,26.86,4700.0,20.8967,20.8967,20.8734,20.8811,4700.0
2009-01-12 13:20:00,26.87,26.87,26.83,26.83,12600.0,20.8889,20.8889,20.8578,20.8578,12600.0
2009-01-12 13:25:00,26.83,26.85,26.8,26.8,11800.0,20.8578,20.8734,20.8345,20.8345,11800.0
2009-01-12 13:30:00,26.8,26.81,26.78,26.78,8100.0,20.8345,20.8423,20.8189,20.8189,8100.0
2009-01-12 13:35:00,26.78,26.8,26.78,26.79,8600.0,20.8189,20.8345,20.8189,20.8267,8600.0
2009-01-12 13:40:00,26.79,26.81,26.78,26.8,7400.0,20.8267,20.8423,20.8189,20.8345,7400.0
2009-01-12 13:45:00,26.8,26.87,26.8,26.85,29500.0,20.8345,20.8889,20.8345,20.8734,29500.0
2009-01-12 13:50:00,26.85,26.87,26.84,26.87,14500.0,20.8734,20.8889,20.8656,20.8889,14500.0
2009-01-12 13:55:00,26.87,26.87,26.77,26.77,22900.0,20.8889,20.8889,20.8112,20.8112,22900.0
2009-01-12 14:00:00,26.77,26.77,26.71,26.73,8500.0,20.8112,20.8112,20.7645,20.7801,8500.0
2009-01-12 14:05:00,26.73,26.77,26.72,26.77,42900.0,20.7801,20.8112,20.7723,20.8112,42900.0
2009-01-12 14:10:00,26.76,26.79,26.74,26.76,41200.0,20.8034,20.8267,20.7879,20.8034,41200.0
2009-01-12 14:15:00,26.75,26.78,26.75,26.76,10200.0,20.7956,20.8189,20.7956,20.8034,10200.0
2009-01-12 14:20:00,26.76,26.76,26.72,26.75,15800.0,20.8034,20.8034,20.7723,20.7956,15800.0
2009-01-12 14:25:00,26.75,26.75,26.71,26.72,11900.0,20.7956,20.7956,20.7645,20.7723,11900.0
2009-01-12 14:30:00,26.69,26.7,26.63,26.63,21800.0,20.749,20.7568,20.7023,20.7023,21800.0
2009-01-12 14:35:00,26.64,26.67,26.63,26.65,11100.0,20.7101,20.7334,20.7023,20.7179,11100.0
2009-01-12 14:40:00,26.65,26.66,26.56,26.56,9300.0,20.7179,20.7257,20.6479,20.6479,9300.0
2009-01-12 14:45:00,26.57,26.58,26.5,26.5,39600.0,20.6557,20.6635,20.6013,20.6013,39600.0
2009-01-12 14:50:00,26.51,26.62,26.45,26.61,62200.0,20.609,20.6946,20.5624,20.6868,62200.0
2009-01-12 14:55:00,26.6,26.63,26.55,26.55,12300.0,20.679,20.7023,20.6401,20.6401,12300.0
2009-01-12 15:00:00,26.55,26.57,26.53,26.53,33600.0,20.6401,20.6557,20.6246,20.6246,33600.0
2009-01-12 15:05:00,26.53,26.62,26.51,26.52,95800.0,20.6246,20.6946,20.609,20.6168,95800.0
2009-01-12 15:10:00,26.52,26.54,26.45,26.45,23800.0,20.6168,20.6324,20.5624,20.5624,23800.0
2009-01-12 15:15:00,26.46,26.6,26.42,26.55,28000.0,20.5702,20.679,20.5391,20.6401,28000.0
2009-01-12 15:20:00,26.55,26.66,26.52,26.65,26300.0,20.6401,20.7257,20.6168,20.7179,26300.0
2009-01-12 15:25:00,26.65,26.66,26.6,26.64,19300.0,20.7179,20.7257,20.679,20.7101,19300.0
2009-01-12 15:30:00,26.62,26.67,26.56,26.57,38100.0,20.6946,20.7334,20.6479,20.6557,38100.0
2009-01-12 15:35:00,26.54,26.59,26.53,26.58,24000.0,20.6324,20.6712,20.6246,20.6635,24000.0
2009-01-12 15:40:00,26.55,26.59,26.5,26.59,22500.0,20.6401,20.6712,20.6013,20.6712,22500.0
2009-01-12 15:45:00,26.59,26.71,26.56,26.67,76800.0,20.6712,20.7645,20.6479,20.7334,76800.0
2009-01-12 15:50:00,26.66,26.74,26.66,26.67,116200.0,20.7257,20.7879,20.7257,20.7334,116200.0
2009-01-12 15:55:00,26.67,26.67,26.56,26.62,238300.0,20.7334,20.7334,20.6479,20.6946,238300.0
2009-01-13 09:30:00,26.88,27.37,26.88,27.19,77500.0,20.8967,21.2776,20.8967,21.1377,77500.0
2009-01-13 09:35:00,27.19,27.31,27.16,27.26,28300.0,21.1377,21.231,21.1144,21.1921,28300.0
2009-01-13 09:40:00,27.26,27.46,27.25,27.43,29900.0,21.1921,21.3476,21.1843,21.3243,29900.0
2009-01-13 09:45:00,27.46,27.51,27.42,27.44,24000.0,21.3476,21.3865,21.3165,21.332,24000.0
2009-01-13 09:50:00,27.46,27.54,27.4,27.43,37100.0,21.3476,21.4098,21.3009,21.3243,37100.0
2009-01-13 09:55:00,27.43,27.51,27.37,27.38,54600.0,21.3243,21.3865,21.2776,21.2854,54600.0
2009-01-13 10:00:00,27.39,27.48,27.36,27.38,41300.0,21.2932,21.3631,21.2698,21.2854,41300.0
2009-01-13 10:05:00,27.4,27.46,27.33,27.41,38400.0,21.3009,21.3476,21.2465,21.3087,38400.0
2009-01-13 10:10:00,27.41,27.49,27.36,27.49,39600.0,21.3087,21.3709,21.2698,21.3709,39600.0
2009-01-13 10:15:00,27.49,27.54,27.39,27.47,49500.0,21.3709,21.4098,21.2932,21.3554,49500.0
2009-01-13 10:20:00,27.48,27.48,27.39,27.43,65800.0,21.3631,21.3631,21.2932,21.3243,65800.0
2009-01-13 10:25:00,27.43,27.44,27.36,27.4,39900.0,21.3243,21.332,21.2698,21.3009,39900.0
2009-01-13 10:30:00,27.39,27.44,27.38,27.39,70100.0,21.2932,21.332,21.2854,21.2932,70100.0
2009-01-13 10:35:00,27.37,27.37,27.32,27.33,29000.0,21.2776,21.2776,21.2387,21.2465,29000.0
2009-01-13 10:40:00,27.34,27.44,27.33,27.33,128600.0,21.2543,21.332,21.2465,21.2465,128600.0
2009-01-13 10:45:00,27.32,27.49,27.32,27.48,43900.0,21.2387,21.3709,21.2387,21.3631,43900.0
2009-01-13 10:50:00,27.47,27.58,27.43,27.53,104300.0,21.3554,21.4409,21.3243,21.402,104300.0
2009-01-13 10:55:00,27.55,27.57,27.48,27.55,54800.0,21.4175,21.4331,21.3631,21.4175,54800.0
2009-01-13 11:00:00,27.54,27.56,27.48,27.5,15300.0,21.4098,21.4253,21.3631,21.3787,15300.0
2009-01-13 11:05:00,27.5,27.63,27.49,27.61,17100.0,21.3787,21.4797,21.3709,21.4642,17100.0
2009-01-13 11:10:00,27.64,27.64,27.5,27.53,12600.0,21.4875,21.4875,21.3787,21.402,12600.0
2009-01-13 11:15:00,27.55,27.55,27.44,27.47,16900.0,21.4175,21.4175,21.332,21.3554,16900.0
2009-01-13 11:20:00,27.47,27.47,27.41,27.42,55800.0,21.3554,21.3554,21.3087,21.3165,55800.0
2009-01-13 11:25:00,27.42,27.53,27.4,27.47,38100.0,21.3165,21.402,21.3009,21.3554,38100.0
2009-01-13 11:30:00,27.48,27.59,27.46,27.55,18200.0,21.3631,21.4486,21.3476,21.4175,18200.0
2009-01-13 11:35:00,27.55,27.59,27.52,27.53,8800.0,21.4175,21.4486,21.3942,21.402,8800.0
2009-01-13 11:40:00,27.56,27.68,27.53,27.65,70200.0,21.4253,21.5186,21.402,21.4953,70200.0
2009-01-13 11:45:00,27.6,27.62,27.54,27.6,21300.0,21.4564,21.472,21.4098,21.4564,21300.0
2009-01-13 11:50:00,27.61,27.68,27.55,27.55,16000.0,21.4642,21.5186,21.4175,21.4175,16000.0
2009-01-13 11:55:00,27.55,27.56,27.42,27.55,77300.0,21.4175,21.4253,21.3165,21.4175,77300.0
2009-01-13 12:00:00,27.55,27.56,27.49,27.55,25300.0,21.4175,21.4253,21.3709,21.4175,25300.0
2009-01-13 12:05:00,27.53,27.55,27.48,27.51,14300.0,21.402,21.4175,21.3631,21.3865,14300.0
2009-01-13 12:10:00,27.44,27.51,27.43,27.49,19000.0,21.332,21.3865,21.3243,21.3709,19000.0
2009-01-13 12:15:00,27.48,27.48,27.44,27.45,8600.0,21.3631,21.3631,21.332,21.3398,8600.0
2009-01-13 12:20:00,27.46,27.49,27.44,27.48,6800.0,21.3476,21.3709,21.332,21.3631,6800.0
2009-01-13 12:25:00,27.47,27.47,27.41,27.43,4400.0,21.3554,21.3554,21.3087,21.3243,4400.0
2009-01-13 12:30:00,27.43,27.5,27.42,27.48,9200.0,21.3243,21.3787,21.3165,21.3631,9200.0
2009-01-13 12:35:00,27.49,27.56,27.48,27.54,6700.0,21.3709,21.4253,21.3631,21.4098,6700.0
2009-01-13 12:40:00,27.52,27.55,27.45,27.53,48100.0,21.3942,21.4175,21.3398,21.402,48100.0
2009-01-13 12:45:00,27.53,27.54,27.51,27.53,17400.0,21.402,21.4098,21.3865,21.402,17400.0
2009-01-13 12:50:00,27.54,27.59,27.53,27.55,14500.0,21.4098,21.4486,21.402,21.4175,14500.0
2009-01-13 12:55:00,27.56,27.57,27.48,27.48,5000.0,21.4253,21.4331,21.3631,21.3631,5000.0
2009-01-13 13:00:00,27.48,27.51,27.44,27.44,9900.0,21.3631,21.3865,21.332,21.332,9900.0
2009-01-13 13:05:00,27.46,27.46,27.44,27.44,27300.0,21.3476,21.3476,21.332,21.332,27300.0
2009-01-13 13:10:00,27.44,27.51,27.44,27.5,45400.0,21.332,21.3865,21.332,21.3787,45400.0
2009-01-13 13:15:00,27.52,27.52,27.47,27.5,15300.0,21.3942,21.3942,21.3554,21.3787,15300.0
2009-01-13 13:20:00,27.5,27.5,27.38,27.42,48800.0,21.3787,21.3787,21.2854,21.3165,48800.0
2009-01-13 13:25:00,27.42,27.42,27.39,27.42,12800.0,21.3165,21.3165,21.2932,21.3165,12800.0
2009-01-13 13:30:00,27.41,27.42,27.4,27.41,19800.0,21.3087,21.3165,21.3009,21.3087,19800.0
2009-01-13 13:35:00,27.41,27.44,27.41,27.41,15600.0,21.3087,21.332,21.3087,21.3087,15600.0
2009-01-13 13:40:00,27.42,27.43,27.32,27.33,23800.0,21.3165,21.3243,21.2387,21.2465,23800.0
2009-01-13 13:45:00,27.33,27.33,27.22,27.23,10100.0,21.2465,21.2465,21.161,21.1688,10100.0
2009-01-13 13:50:00,27.22,27.23,27.18,27.2,14900.0,21.161,21.1688,21.1299,21.1455,14900.0
2009-01-13 13:55:00,27.22,27.22,27.15,27.19,29600.0,21.161,21.161,21.1066,21.1377,29600.0
2009-01-13 14:00:00,27.2,27.25,27.19,27.19,27200.0,21.1455,21.1843,21.1377,21.1377,27200.0
2009-01-13 14:05:00,27.2,27.26,27.19,27.21,14300.0,21.1455,21.1921,21.1377,21.1532,14300.0
2009-01-13 14:10:00,27.22,27.32,27.21,27.31,23100.0,21.161,21.2387,21.1532,21.231,23100.0
2009-01-13 14:15:00,27.31,27.32,27.27,27.28,4800.0,21.231,21.2387,21.1999,21.2077,4800.0
2009-01-13 14:20:00,27.3,27.3,27.22,27.23,8800.0,21.2232,21.2232,21.161,21.1688,8800.0
2009-01-13 14:25:00,27.23,27.25,27.18,27.22,13500.0,21.1688,21.1843,21.1299,21.161,13500.0
2009-01-13 14:30:00,27.23,27.44,27.23,27.39,10900.0,21.1688,21.332,21.1688,21.2932,10900.0
2009-01-13 14:35:00,27.4,27.49,27.4,27.48,4900.0,21.3009,21.3709,21.3009,21.3631,4900.0
2009-01-13 14:40:00,27.48,27.57,27.48,27.55,24800.0,21.3631,21.4331,21.3631,21.4175,24800.0
2009-01-13 14:45:00,27.54,27.7,27.54,27.64,27400.0,21.4098,21.5342,21.4098,21.4875,27400.0
2009-01-13 14:50:00,27.63,27.7,27.61,27.64,20700.0,21.4797,21.5342,21.4642,21.4875,20700.0
2009-01-13 14:55:00,27.63,27.71,27.57,27.57,29300.0,21.4797,21.5419,21.4331,21.4331,29300.0
2009-01-13 15:00:00,27.54,27.57,27.48,27.53,23300.0,21.4098,21.4331,21.3631,21.402,23300.0
2009-01-13 15:05:00,27.52,27.52,27.39,27.39,34400.0,21.3942,21.3942,21.2932,21.2932,34400.0
2009-01-13 15:10:00,27.42,27.49,27.4,27.47,18100.0,21.3165,21.3709,21.3009,21.3554,18100.0
2009-01-13 15:15:00,27.48,27.57,27.41,27.51,13200.0,21.3631,21.4331,21.3087,21.3865,13200.0
2009-01-13 15:20:00,27.5,27.63,27.47,27.6,17200.0,21.3787,21.4797,21.3554,21.4564,17200.0
2009-01-13 15:25:00,27.6,27.65,27.54,27.62,26500.0,21.4564,21.4953,21.4098,21.472,26500.0
2009-01-13 15:30:00,27.62,27.66,27.46,27.65,20800.0,21.472,21.5031,21.3476,21.4953,20800.0
2009-01-13 15:35:00,27.63,27.71,27.63,27.7,56900.0,21.4797,21.5419,21.4797,21.5342,56900.0
2009-01-13 15:40:00,27.66,27.79,27.66,27.73,107500.0,21.5031,21.6041,21.5031,21.5575,107500.0
2009-01-13 15:45:00,27.72,27.77,27.61,27.77,30300.0,21.5497,21.5886,21.4642,21.5886,30300.0
2009-01-13 15:50:00,27.78,27.82,27.63,27.64,78500.0,21.5964,21.6274,21.4797,21.4875,78500.0
2009-01-13 15:55:00,27.65,27.69,27.5,27.57,174700.0,21.4953,21.5264,21.3787,21.4331,174700.0
2009-01-14 09:30:00,27.38,27.38,27.09,27.17,105300.0,21.2854,21.2854,21.0599,21.1221,105300.0
2009-01-14 09:35:00,27.17,27.27,27.08,27.19,99800.0,21.1221,21.1999,21.0522,21.1377,99800.0
2009-01-14 09:40:00,27.18,27.23,27.05,27.05,150600.0,21.1299,21.1688,21.0288,21.0288,150600.0
2009-01-14 09:45:00,27.07,27.07,26.93,26.97,67700.0,21.0444,21.0444,20.9356,20.9667,67700.0
2009-01-14 09:50:00,26.97,26.99,26.87,26.94,27900.0,20.9667,20.9822,20.8889,20.9433,27900.0
2009-01-14 09:55:00,26.93,26.98,26.91,26.92,20600.0,20.9356,20.9744,20.92,20.9278,20600.0
2009-01-14 10:00:00,26.92,27.11,26.87,27.05,75000.0,20.9278,21.0755,20.8889,21.0288,75000.0
2009-01-14 10:05:00,27.03,27.16,27.03,27.08,38600.0,21.0133,21.1144,21.0133,21.0522,38600.0
2009-01-14 10:10:00,27.1,27.1,26.97,26.97,64100.0,21.0677,21.0677,20.9667,20.9667,64100.0
2009-01-14 10:15:00,26.96,26.96,26.9,26.9,13800.0,20.9589,20.9589,20.9122,20.9122,13800.0
2009-01-14 10:20:00,26.87,26.9,26.86,26.89,48400.0,20.8889,20.9122,20.8811,20.9045,48400.0
2009-01-14 10:25:00,26.9,26.91,26.85,26.87,16100.0,20.9122,20.92,20.8734,20.8889,16100.0
2009-01-14 10:30:00,26.85,26.85,26.68,26.7,68200.0,20.8734,20.8734,20.7412,20.7568,68200.0
2009-01-14 10:35:00,26.68,26.72,26.61,26.67,23500.0,20.7412,20.7723,20.6868,20.7334,23500.0
2009-01-14 10:40:00,26.67,26.67,26.59,26.6,29100.0,20.7334,20.7334,20.6712,20.679,29100.0
2009-01-14 10:45:00,26.6,26.66,26.58,26.66,32600.0,20.679,20.7257,20.6635,20.7257,32600.0
2009-01-14 10:50:00,26.67,26.67,26.6,26.63,19100.0,20.7334,20.7334,20.679,20.7023,19100.0
2009-01-14 10:55:00,26.6,26.68,26.6,26.68,25000.0,20.679,20.7412,20.679,20.7412,25000.0
2009-01-14 11:00:00,26.67,26.68,26.64,26.66,12000.0,20.7334,20.7412,20.7101,20.7257,12000.0
2009-01-14 11:05:00,26.64,26.64,26.59,26.6,24800.0,20.7101,20.7101,20.6712,20.679,24800.0
2009-01-14 11:10:00,26.6,26.61,26.52,26.56,28700.0,20.679,20.6868,20.6168,20.6479,28700.0
2009-01-14 11:15:00,26.56,26.6,26.55,26.6,10000.0,20.6479,20.679,20.6401,20.679,10000.0
2009-01-14 11:20:00,26.62,26.67,26.61,26.66,4800.0,20.6946,20.7334,20.6868,20.7257,4800.0
2009-01-14 11:25:00,26.66,26.73,26.66,26.71,18100.0,20.7257,20.7801,20.7257,20.7645,18100.0
2009-01-14 11:30:00,26.71,26.76,26.71,26.75,6600.0,20.7645,20.8034,20.7645,20.7956,6600.0
2009-01-14 11:35:00,26.76,26.76,26.72,26.72,13300.0,20.8034,20.8034,20.7723,20.7723,13300.0
2009-01-14 11:40:00,26.72,26.82,26.72,26.78,11400.0,20.7723,20.85,20.7723,20.8189,11400.0
2009-01-14 11:45:00,26.77,26.81,26.75,26.81,5100.0,20.8112,20.8423,20.7956,20.8423,5100.0
2009-01-14 11:50:00,26.82,26.87,26.82,26.84,11200.0,20.85,20.8889,20.85,20.8656,11200.0
2009-01-14 11:55:00,26.83,26.86,26.78,26.84,13500.0,20.8578,20.8811,20.8189,20.8656,13500.0
2009-01-14 12:00:00,26.85,26.86,26.79,26.83,5500.0,20.8734,20.8811,20.8267,20.8578,5500.0
2009-01-14 12:05:00,26.82,26.83,26.71,26.73,37500.0,20.85,20.8578,20.7645,20.7801,37500.0
2009-01-14 12:10:00,26.73,26.77,26.7,26.76,48700.0,20.7801,20.8112,20.7568,20.8034,48700.0
2009-01-14 12:15:00,26.76,26.76,26.7,26.71,7200.0,20.8034,20.8034,20.7568,20.7645,7200.0
2009-01-14 12:20:00,26.72,26.76,26.71,26.74,3300.0,20.7723,20.8034,20.7645,20.7879,3300.0
2009-01-14 12:25:00,26.73,26.75,26.71,26.75,4300.0,20.7801,20.7956,20.7645,20.7956,4300.0
2009-01-14 12:30:00,26.75,26.76,26.72,26.75,6100.0,20.7956,20.8034,20.7723,20.7956,6100.0
2009-01-14 12:35:00,26.74,26.75,26.69,26.7,6500.0,20.7879,20.7956,20.749,20.7568,6500.0
2009-01-14 12:40:00,26.71,26.71,26.68,26.71,7500.0,20.7645,20.7645,20.7412,20.7645,7500.0
2009-01-14 12:45:00,26.72,26.76,26.7,26.7,10300.0,20.7723,20.8034,20.7568,20.7568,10300.0
2009-01-14 12:50:00,26.7,26.75,26.69,26.75,41100.0,20.7568,20.7956,20.749,20.7956,41100.0
2009-01-14 12:55:00,26.75,26.84,26.73,26.84,33300.0,20.7956,20.8656,20.7801,20.8656,33300.0
2009-01-14 13:00:00,26.84,26.89,26.81,26.86,14700.0,20.8656,20.9045,20.8423,20.8811,14700.0
2009-01-14 13:05:00,26.87,26.94,26.87,26.93,3100.0,20.8889,20.9433,20.8889,20.9356,3100.0
2009-01-14 13:10:00,26.93,26.93,26.76,26.78,9600.0,20.9356,20.9356,20.8034,20.8189,9600.0
2009-01-14 13:15:00,26.77,26.88,26.75,26.85,23200.0,20.8112,20.8967,20.7956,20.8734,23200.0
2009-01-14 13:20:00,26.86,26.86,26.82,26.82,2700.0,20.8811,20.8811,20.85,20.85,2700.0
2009-01-14 13:25:00,26.83,26.86,26.78,26.78,7100.0,20.8578,20.8811,20.8189,20.8189,7100.0
2009-01-14 13:30:00,26.78,26.8,26.75,26.78,9000.0,20.8189,20.8345,20.7956,20.8189,9000.0
2009-01-14 13:35:00,26.78,26.81,26.76,26.77,7600.0,20.8189,20.8423,20.8034,20.8112,7600.0
2009-01-14 13:40:00,26.77,26.8,26.77,26.8,2600.0,20.8112,20.8345,20.8112,20.8345,2600.0
2009-01-14 13:45:00,26.79,26.84,26.76,26.82,2400.0,20.8267,20.8656,20.8034,20.85,2400.0
2009-01-14 13:50:00,26.82,26.83,26.78,26.83,9900.0,20.85,20.8578,20.8189,20.8578,9900.0
2009-01-14 13:55:00,26.82,26.82,26.79,26.79,2300.0,20.85,20.85,20.8267,20.8267,2300.0
2009-01-14 14:00:00,26.78,26.8,26.75,26.76,16700.0,20.8189,20.8345,20.7956,20.8034,16700.0
2009-01-14 14:05:00,26.76,26.86,26.75,26.86,7100.0,20.8034,20.8811,20.7956,20.8811,7100.0
2009-01-14 14:10:00,26.86,26.93,26.84,26.85,17400.0,20.8811,20.9356,20.8656,20.8734,17400.0
2009-01-14 14:15:00,26.87,26.93,26.87,26.89,26800.0,20.8889,20.9356,20.8889,20.9045,26800.0
2009-01-14 14:20:00,26.88,26.89,26.75,26.76,59500.0,20.8967,20.9045,20.7956,20.8034,59500.0
2009-01-14 14:25:00,26.76,26.84,26.75,26.84,34800.0,20.8034,20.8656,20.7956,20.8656,34800.0
2009-01-14 14:30:00,26.84,26.99,26.84,26.99,25500.0,20.8656,20.9822,20.8656,20.9822,25500.0
2009-01-14 14:35:00,26.98,27.06,26.97,27.01,8200.0,20.9744,21.0366,20.9667,20.9978,8200.0
2009-01-14 14:40:00,27.0,27.02,26.94,27.02,14900.0,20.99,21.0055,20.9433,21.0055,14900.0
2009-01-14 14:45:00,27.03,27.06,26.94,26.94,12300.0,21.0133,21.0366,20.9433,20.9433,12300.0
2009-01-14 14:50:00,26.94,26.97,26.88,26.9,14500.0,20.9433,20.9667,20.8967,20.9122,14500.0
2009-01-14 14:55:00,26.91,26.98,26.9,26.91,6200.0,20.92,20.9744,20.9122,20.92,6200.0
2009-01-14 15:00:00,26.88,26.88,26.76,26.78,20700.0,20.8967,20.8967,20.8034,20.8189,20700.0
2009-01-14 15:05:00,26.77,26.84,26.75,26.82,26300.0,20.8112,20.8656,20.7956,20.85,26300.0
2009-01-14 15:10:00,26.81,26.85,26.76,26.8,17800.0,20.8423,20.8734,20.8034,20.8345,17800.0
2009-01-14 15:15:00,26.79,26.79,26.75,26.77,31000.0,20.8267,20.8267,20.7956,20.8112,31000.0
2009-01-14 15:20:00,26.78,26.85,26.78,26.85,13800.0,20.8189,20.8734,20.8189,20.8734,13800.0
2009-01-14 15:25:00,26.86,26.9,26.82,26.85,39200.0,20.8811,20.9122,20.85,20.8734,39200.0
2009-01-14 15:30:00,26.86,26.93,26.85,26.9,63400.0,20.8811,20.9356,20.8734,20.9122,63400.0
2009-01-14 15:35:00,26.92,26.92,26.8,26.8,50900.0,20.9278,20.9278,20.8345,20.8345,50900.0
2009-01-14 15:40:00,26.8,26.85,26.73,26.85,155500.0,20.8345,20.8734,20.7801,20.8734,155500.0
2009-01-14 15:45:00,26.85,26.93,26.81,26.91,101100.0,20.8734,20.9356,20.8423,20.92,101100.0
2009-01-14 15:50:00,26.94,26.97,26.88,26.88,115900.0,20.9433,20.9667,20.8967,20.8967,115900.0
2009-01-14 15:55:00,26.86,27.01,26.85,26.96,185100.0,20.8811,20.9978,20.8734,20.9589,185100.0
2009-01-15 09:30:00,26.22,26.49,26.07,26.15,140800.0,20.3836,20.5935,20.267,20.3292,140800.0
2009-01-15 09:35:00,26.12,26.18,26.03,26.06,160900.0,20.3059,20.3525,20.2359,20.2592,160900.0
2009-01-15 09:40:00,26.06,26.08,25.87,25.89,83800.0,20.2592,20.2748,20.1115,20.1271,83800.0
2009-01-15 09:45:00,25.88,25.89,25.5,25.53,104900.0,20.1193,20.1271,19.8239,19.8472,104900.0
2009-01-15 09:50:00,25.53,25.64,25.46,25.55,69600.0,19.8472,19.9327,19.7928,19.8627,69600.0
2009-01-15 09:55:00,25.57,25.71,25.54,25.65,127200.0,19.8783,19.9871,19.855,19.9405,127200.0
2009-01-15 10:00:00,25.65,25.7,25.56,25.69,101300.0,19.9405,19.9793,19.8705,19.9716,101300.0
2009-01-15 10:05:00,25.59,25.59,25.45,25.5,42300.0,19.8938,19.8938,19.785,19.8239,42300.0
2009-01-15 10:10:00,25.5,25.52,25.4,25.5,33400.0,19.8239,19.8394,19.7461,19.8239,33400.0
2009-01-15 10:15:00,25.48,25.48,25.31,25.31,25800.0,19.8083,19.8083,19.6762,19.6762,25800.0
2009-01-15 10:20:00,25.33,25.4,25.3,25.3,17300.0,19.6917,19.7461,19.6684,19.6684,17300.0
2009-01-15 10:25:00,25.3,25.31,25.2,25.22,40300.0,19.6684,19.6762,19.5906,19.6062,40300.0
2009-01-15 10:30:00,25.21,25.29,25.14,25.15,20500.0,19.5984,19.6606,19.544,19.5518,20500.0
2009-01-15 10:35:00,25.15,25.19,25.11,25.18,9800.0,19.5518,19.5829,19.5207,19.5751,9800.0
2009-01-15 10:40:00,25.21,25.32,25.21,25.31,52400.0,19.5984,19.6839,19.5984,19.6762,52400.0
2009-01-15 10:45:00,25.3,25.38,25.25,25.32,50100.0,19.6684,19.7306,19.6295,19.6839,50100.0
2009-01-15 10:50:00,25.32,25.32,25.25,25.26,17700.0,19.6839,19.6839,19.6295,19.6373,17700.0
2009-01-15 10:55:00,25.28,25.29,25.24,25.29,18100.0,19.6528,19.6606,19.6217,19.6606,18100.0
2009-01-15 11:00:00,25.28,25.32,25.27,25.32,21400.0,19.6528,19.6839,19.6451,19.6839,21400.0
2009-01-15 11:05:00,25.3,25.42,25.3,25.39,14900.0,19.6684,19.7617,19.6684,19.7384,14900.0
2009-01-15 11:10:00,25.41,25.41,25.34,25.35,4000.0,19.7539,19.7539,19.6995,19.7073,4000.0
2009-01-15 11:15:00,25.36,25.47,25.36,25.41,81600.0,19.715,19.8005,19.715,19.7539,81600.0
2009-01-15 11:20:00,25.4,25.46,25.4,25.45,7600.0,19.7461,19.7928,19.7461,19.785,7600.0
2009-01-15 11:25:00,25.47,25.51,25.43,25.43,15700.0,19.8005,19.8316,19.7694,19.7694,15700.0
2009-01-15 11:30:00,25.43,25.48,25.41,25.48,13200.0,19.7694,19.8083,19.7539,19.8083,13200.0
2009-01-15 11:35:00,25.45,25.45,25.34,25.36,15700.0,19.785,19.785,19.6995,19.715,15700.0
2009-01-15 11:40:00,25.36,25.36,25.26,25.28,13500.0,19.715,19.715,19.6373,19.6528,13500.0
2009-01-15 11:45:00,25.26,25.31,25.26,25.29,16700.0,19.6373,19.6762,19.6373,19.6606,16700.0
2009-01-15 11:50:00,25.28,25.34,25.28,25.34,3400.0,19.6528,19.6995,19.6528,19.6995,3400.0
2009-01-15 11:55:00,25.35,25.39,25.34,25.34,6600.0,19.7073,19.7384,19.6995,19.6995,6600.0
2009-01-15 12:00:00,25.33,25.38,25.32,25.33,4600.0,19.6917,19.7306,19.6839,19.6917,4600.0
2009-01-15 12:05:00,25.33,25.33,25.25,25.28,6500.0,19.6917,19.6917,19.6295,19.6528,6500.0
2009-01-15 12:10:00,25.28,25.34,25.26,25.3,9700.0,19.6528,19.6995,19.6373,19.6684,9700.0
2009-01-15 12:15:00,25.3,25.3,25.25,25.29,53100.0,19.6684,19.6684,19.6295,19.6606,53100.0
2009-01-15 12:20:00,25.27,25.28,25.2,25.2,5200.0,19.6451,19.6528,19.5906,19.5906,5200.0
2009-01-15 12:25:00,25.2,25.21,25.16,25.2,6800.0,19.5906,19.5984,19.5595,19.5906,6800.0
2009-01-15 12:30:00,25.19,25.19,25.14,25.17,7100.0,19.5829,19.5829,19.544,19.5673,7100.0
2009-01-15 12:35:00,25.17,25.18,25.05,25.05,10300.0,19.5673,19.5751,19.474,19.474,10300.0
2009-01-15 12:40:00,25.07,25.16,25.07,25.16,4700.0,19.4896,19.5595,19.4896,19.5595,4700.0
2009-01-15 12:45:00,25.16,25.18,25.13,25.18,7600.0,19.5595,19.5751,19.5362,19.5751,7600.0
2009-01-15 12:50:00,25.18,25.25,25.18,25.25,17500.0,19.5751,19.6295,19.5751,19.6295,17500.0
2009-01-15 12:55:00,25.24,25.24,25.16,25.16,8500.0,19.6217,19.6217,19.5595,19.5595,8500.0
2009-01-15 13:00:00,25.25,25.28,25.24,25.24,8400.0,19.6295,19.6528,19.6217,19.6217,8400.0
2009-01-15 13:05:00,25.25,25.26,25.23,25.23,7600.0,19.6295,19.6373,19.614,19.614,7600.0
2009-01-15 13:10:00,25.24,25.26,25.19,25.25,12600.0,19.6217,19.6373,19.5829,19.6295,12600.0
2009-01-15 13:15:00,25.25,25.3,25.23,25.28,7000.0,19.6295,19.6684,19.614,19.6528,7000.0
2009-01-15 13:20:00,25.29,25.3,25.25,25.29,4200.0,19.6606,19.6684,19.6295,19.6606,4200.0
2009-01-15 13:25:00,25.29,25.37,25.28,25.37,37100.0,19.6606,19.7228,19.6528,19.7228,37100.0
2009-01-15 13:30:00,25.37,25.45,25.37,25.43,22100.0,19.7228,19.785,19.7228,19.7694,22100.0
2009-01-15 13:35:00,25.43,25.6,25.42,25.58,38200.0,19.7694,19.9016,19.7617,19.8861,38200.0
2009-01-15 13:40:00,25.59,25.65,25.58,25.64,92800.0,19.8938,19.9405,19.8861,19.9327,92800.0
2009-01-15 13:45:00,25.62,25.62,25.55,25.61,32200.0,19.9172,19.9172,19.8627,19.9094,32200.0
2009-01-15 13:50:00,25.6,25.87,25.59,25.86,128100.0,19.9016,20.1115,19.8938,20.1037,128100.0
2009-01-15 13:55:00,25.87,26.02,25.84,25.99,155100.0,20.1115,20.2281,20.0882,20.2048,155100.0
2009-01-15 14:00:00,26.0,26.03,25.91,25.92,52200.0,20.2126,20.2359,20.1426,20.1504,52200.0
2009-01-15 14:05:00,25.92,26.12,25.92,26.04,25200.0,20.1504,20.3059,20.1504,20.2437,25200.0
2009-01-15 14:10:00,26.06,26.12,25.99,26.0,50700.0,20.2592,20.3059,20.2048,20.2126,50700.0
2009-01-15 14:15:00,26.0,26.08,25.97,26.02,64600.0,20.2126,20.2748,20.1892,20.2281,64600.0
2009-01-15 14:20:00,26.03,26.08,25.99,25.99,9000.0,20.2359,20.2748,20.2048,20.2048,9000.0
2009-01-15 14:25:00,25.99,26.19,25.99,26.14,50500.0,20.2048,20.3603,20.2048,20.3214,50500.0
2009-01-15 14:30:00,26.14,26.35,26.07,26.27,35000.0,20.3214,20.4847,20.267,20.4225,35000.0
2009-01-15 14:35:00,26.28,26.34,26.22,26.34,17800.0,20.4302,20.4769,20.3836,20.4769,17800.0
2009-01-15 14:40:00,26.34,26.5,26.28,26.43,44100.0,20.4769,20.6013,20.4302,20.5469,44100.0
2009-01-15 14:45:00,26.44,26.55,26.43,26.49,43800.0,20.5546,20.6401,20.5469,20.5935,43800.0
2009-01-15 14:50:00,26.52,26.54,26.34,26.35,30700.0,20.6168,20.6324,20.4769,20.4847,30700.0
2009-01-15 14:55:00,26.35,26.39,26.28,26.31,47800.0,20.4847,20.5158,20.4302,20.4536,47800.0
2009-01-15 15:00:00,26.29,26.37,26.28,26.34,112200.0,20.438,20.5002,20.4302,20.4769,112200.0
2009-01-15 15:05:00,26.34,26.39,26.16,26.22,36600.0,20.4769,20.5158,20.337,20.3836,36600.0
2009-01-15 15:10:00,26.25,26.33,26.22,26.33,20900.0,20.4069,20.4691,20.3836,20.4691,20900.0
2009-01-15 15:15:00,26.31,26.47,26.31,26.47,45900.0,20.4536,20.578,20.4536,20.578,45900.0
2009-01-15 15:20:00,26.45,26.52,26.3,26.3,49600.0,20.5624,20.6168,20.4458,20.4458,49600.0
2009-01-15 15:25:00,26.27,26.27,26.08,26.1,144800.0,20.4225,20.4225,20.2748,20.2903,144800.0
2009-01-15 15:30:00,26.09,26.09,25.97,26.01,70200.0,20.2825,20.2825,20.1892,20.2203,70200.0
2009-01-15 15:35:00,26.02,26.03,25.91,26.03,29900.0,20.2281,20.2359,20.1426,20.2359,29900.0
2009-01-15 15:40:00,26.03,26.03,25.84,25.86,48000.0,20.2359,20.2359,20.0882,20.1037,48000.0
2009-01-15 15:45:00,25.83,26.06,25.81,25.96,34900.0,20.0804,20.2592,20.0649,20.1815,34900.0
2009-01-15 15:50:00,25.97,26.22,25.97,26.18,50200.0,20.1892,20.3836,20.1892,20.3525,50200.0
2009-01-15 15:55:00,26.17,26.23,26.09,26.23,56400.0,20.3447,20.3914,20.2825,20.3914,56400.0
2009-01-16 09:30:00,27.3,27.39,26.97,27.36,109100.0,21.2232,21.2932,20.9667,21.2698,109100.0
2009-01-16 09:35:00,27.35,27.35,27.22,27.24,119200.0,21.2621,21.2621,21.161,21.1766,119200.0
2009-01-16 09:40:00,27.26,27.3,27.18,27.3,26700.0,21.1921,21.2232,21.1299,21.2232,26700.0
2009-01-16 09:45:00,27.34,27.35,27.29,27.31,20300.0,21.2543,21.2621,21.2154,21.231,20300.0
2009-01-16 09:50:00,27.3,27.3,27.06,27.1,7300.0,21.2232,21.2232,21.0366,21.0677,7300.0
2009-01-16 09:55:00,27.06,27.09,27.04,27.06,4600.0,21.0366,21.0599,21.0211,21.0366,4600.0
2009-01-16 10:00:00,27.06,27.14,26.98,27.14,27900.0,21.0366,21.0988,20.9744,21.0988,27900.0
2009-01-16 10:05:00,27.19,27.22,27.12,27.13,8400.0,21.1377,21.161,21.0833,21.091,8400.0
2009-01-16 10:10:00,27.14,27.14,26.92,26.98,45700.0,21.0988,21.0988,20.9278,20.9744,45700.0
2009-01-16 10:15:00,27.0,27.0,26.89,26.92,13900.0,20.99,20.99,20.9045,20.9278,13900.0
2009-01-16 10:20:00,26.91,26.97,26.91,26.95,7000.0,20.92,20.9667,20.92,20.9511,7000.0
2009-01-16 10:25:00,26.98,27.03,26.96,26.98,27200.0,20.9744,21.0133,20.9589,20.9744,27200.0
2009-01-16 10:30:00,26.97,27.09,26.96,27.09,19100.0,20.9667,21.0599,20.9589,21.0599,19100.0
2009-01-16 10:35:00,27.08,27.11,27.02,27.07,2900.0,21.0522,21.0755,21.0055,21.0444,2900.0
2009-01-16 10:40:00,27.08,27.08,26.96,26.96,3800.0,21.0522,21.0522,20.9589,20.9589,3800.0
2009-01-16 10:45:00,26.97,27.01,26.9,26.91,18100.0,20.9667,20.9978,20.9122,20.92,18100.0
2009-01-16 10:50:00,26.93,26.98,26.89,26.96,7700.0,20.9356,20.9744,20.9045,20.9589,7700.0
2009-01-16 10:55:00,26.92,26.93,26.84,26.86,11600.0,20.9278,20.9356,20.8656,20.8811,11600.0
2009-01-16 11:00:00,26.85,26.86,26.78,26.84,21700.0,20.8734,20.8811,20.8189,20.8656,21700.0
2009-01-16 11:05:00,26.85,26.85,26.71,26.76,10700.0,20.8734,20.8734,20.7645,20.8034,10700.0
2009-01-16 11:10:00,26.75,26.78,26.68,26.68,14400.0,20.7956,20.8189,20.7412,20.7412,14400.0
2009-01-16 11:15:00,26.64,26.73,26.62,26.71,23800.0,20.7101,20.7801,20.6946,20.7645,23800.0
2009-01-16 11:20:00,26.73,26.77,26.66,26.77,9200.0,20.7801,20.8112,20.7257,20.8112,9200.0
2009-01-16 11:25:00,26.79,26.79,26.71,26.71,10400.0,20.8267,20.8267,20.7645,20.7645,10400.0
2009-01-16 11:30:00,26.72,26.72,26.59,26.61,23800.0,20.7723,20.7723,20.6712,20.6868,23800.0
2009-01-16 11:35:00,26.59,26.59,26.49,26.55,20100.0,20.6712,20.6712,20.5935,20.6401,20100.0
2009-01-16 11:40:00,26.54,26.54,26.43,26.47,47000.0,20.6324,20.6324,20.5469,20.578,47000.0
2009-01-16 11:45:00,26.47,26.47,26.43,26.46,82300.0,20.578,20.578,20.5469,20.5702,82300.0
2009-01-16 11:50:00,26.46,26.51,26.46,26.48,19000.0,20.5702,20.609,20.5702,20.5857,19000.0
2009-01-16 11:55:00,26.49,26.53,26.38,26.42,39800.0,20.5935,20.6246,20.508,20.5391,39800.0
2009-01-16 12:00:00,26.42,26.44,26.41,26.41,12000.0,20.5391,20.5546,20.5313,20.5313,12000.0
2009-01-16 12:05:00,26.41,26.42,26.3,26.31,44700.0,20.5313,20.5391,20.4458,20.4536,44700.0
2009-01-16 12:10:00,26.31,26.31,26.2,26.29,60700.0,20.4536,20.4536,20.3681,20.438,60700.0
2009-01-16 12:15:00,26.29,26.29,26.11,26.13,30000.0,20.438,20.438,20.2981,20.3136,30000.0
2009-01-16 12:20:00,26.13,26.14,26.05,26.07,49100.0,20.3136,20.3214,20.2514,20.267,49100.0
2009-01-16 12:25:00,26.06,26.06,26.02,26.05,32700.0,20.2592,20.2592,20.2281,20.2514,32700.0
2009-01-16 12:30:00,26.05,26.13,26.05,26.1,22400.0,20.2514,20.3136,20.2514,20.2903,22400.0
2009-01-16 12:35:00,26.09,26.15,26.07,26.15,25600.0,20.2825,20.3292,20.267,20.3292,25600.0
2009-01-16 12:40:00,26.16,26.19,26.14,26.16,32200.0,20.337,20.3603,20.3214,20.337,32200.0
2009-01-16 12:45:00,26.16,26.18,26.14,26.16,24600.0,20.337,20.3525,20.3214,20.337,24600.0
2009-01-16 12:50:00,26.17,26.31,26.15,26.27,12400.0,20.3447,20.4536,20.3292,20.4225,12400.0
2009-01-16 12:55:00,26.27,26.3,26.21,26.29,4700.0,20.4225,20.4458,20.3758,20.438,4700.0
2009-01-16 13:00:00,26.35,26.37,26.25,26.25,10600.0,20.4847,20.5002,20.4069,20.4069,10600.0
2009-01-16 13:05:00,26.26,26.3,26.24,26.3,34500.0,20.4147,20.4458,20.3991,20.4458,34500.0
2009-01-16 13:10:00,26.3,26.42,26.29,26.35,48800.0,20.4458,20.5391,20.438,20.4847,48800.0
2009-01-16 13:15:00,26.35,26.35,26.22,26.28,17600.0,20.4847,20.4847,20.3836,20.4302,17600.0
2009-01-16 13:20:00,26.29,26.37,26.23,26.34,25100.0,20.438,20.5002,20.3914,20.4769,25100.0
2009-01-16 13:25:00,26.33,26.37,26.24,26.37,5800.0,20.4691,20.5002,20.3991,20.5002,5800.0
2009-01-16 13:30:00,26.37,26.45,26.34,26.44,7200.0,20.5002,20.5624,20.4769,20.5546,7200.0
2009-01-16 13:35:00,26.43,26.54,26.43,26.52,11300.0,20.5469,20.6324,20.5469,20.6168,11300.0
2009-01-16 13:40:00,26.5,26.57,26.47,26.51,49600.0,20.6013,20.6557,20.578,20.609,49600.0
2009-01-16 13:45:00,26.52,26.52,26.44,26.44,18900.0,20.6168,20.6168,20.5546,20.5546,18900.0
2009-01-16 13:50:00,26.44,26.5,26.41,26.41,11300.0,20.5546,20.6013,20.5313,20.5313,11300.0
2009-01-16 13:55:00,26.41,26.54,26.41,26.54,9800.0,20.5313,20.6324,20.5313,20.6324,9800.0
2009-01-16 14:00:00,26.53,26.58,26.48,26.56,8700.0,20.6246,20.6635,20.5857,20.6479,8700.0
2009-01-16 14:05:00,26.56,26.71,26.56,26.65,23900.0,20.6479,20.7645,20.6479,20.7179,23900.0
2009-01-16 14:10:00,26.65,26.68,26.61,26.63,4600.0,20.7179,20.7412,20.6868,20.7023,4600.0
2009-01-16 14:15:00,26.63,26.66,26.55,26.57,11600.0,20.7023,20.7257,20.6401,20.6557,11600.0
2009-01-16 14:20:00,26.52,26.58,26.48,26.58,4000.0,20.6168,20.6635,20.5857,20.6635,4000.0
2009-01-16 14:25:00,26.61,26.66,26.59,26.62,12600.0,20.6868,20.7257,20.6712,20.6946,12600.0
2009-01-16 14:30:00,26.63,26.68,26.51,26.53,7400.0,20.7023,20.7412,20.609,20.6246,7400.0
2009-01-16 14:35:00,26.53,26.64,26.53,26.59,4700.0,20.6246,20.7101,20.6246,20.6712,4700.0
2009-01-16 14:40:00,26.63,26.66,26.49,26.55,13900.0,20.7023,20.7257,20.5935,20.6401,13900.0
2009-01-16 14:45:00,26.55,26.6,26.52,26.57,7400.0,20.6401,20.679,20.6168,20.6557,7400.0
2009-01-16 14:50:00,26.58,26.72,26.58,26.66,7500.0,20.6635,20.7723,20.6635,20.7257,7500.0
2009-01-16 14:55:00,26.67,26.71,26.64,26.71,48800.0,20.7334,20.7645,20.7101,20.7645,48800.0
2009-01-16 15:00:00,26.71,26.73,26.64,26.66,26100.0,20.7645,20.7801,20.7101,20.7257,26100.0
2009-01-16 15:05:00,26.67,26.79,26.67,26.77,30800.0,20.7334,20.8267,20.7334,20.8112,30800.0
2009-01-16 15:10:00,26.79,26.87,26.76,26.79,9500.0,20.8267,20.8889,20.8034,20.8267,9500.0
2009-01-16 15:15:00,26.79,26.87,26.79,26.84,16000.0,20.8267,20.8889,20.8267,20.8656,16000.0
2009-01-16 15:20:00,26.85,26.88,26.75,26.85,10600.0,20.8734,20.8967,20.7956,20.8734,10600.0
2009-01-16 15:25:00,26.86,26.89,26.67,26.67,4900.0,20.8811,20.9045,20.7334,20.7334,4900.0
2009-01-16 15:30:00,26.67,26.81,26.67,26.78,7400.0,20.7334,20.8423,20.7334,20.8189,7400.0
2009-01-16 15:35:00,26.8,26.83,26.73,26.75,13800.0,20.8345,20.8578,20.7801,20.7956,13800.0
2009-01-16 15:40:00,26.77,26.77,26.65,26.76,11300.0,20.8112,20.8112,20.7179,20.8034,11300.0
2009-01-16 15:45:00,26.78,26.81,26.72,26.78,16600.0,20.8189,20.8423,20.7723,20.8189,16600.0
2009-01-16 15:50:00,26.79,26.85,26.75,26.8,40200.0,20.8267,20.8734,20.7956,20.8345,40200.0
2009-01-16 15:55:00,26.8,26.83,26.72,26.74,44400.0,20.8345,20.8578,20.7723,20.7879,44400.0
2009-01-20 09:30:00,26.11,26.24,26.05,26.07,28600.0,20.2981,20.3991,20.2514,20.267,28600.0
2009-01-20 09:35:00,26.1,26.14,25.95,25.97,90700.0,20.2903,20.3214,20.1737,20.1892,90700.0
2009-01-20 09:40:00,25.92,26.06,25.88,25.93,54300.0,20.1504,20.2592,20.1193,20.1582,54300.0
2009-01-20 09:45:00,25.95,25.96,25.73,25.76,67800.0,20.1737,20.1815,20.0027,20.026,67800.0
2009-01-20 09:50:00,25.77,25.79,25.64,25.65,60200.0,20.0338,20.0493,19.9327,19.9405,60200.0
2009-01-20 09:55:00,25.63,25.79,25.62,25.7,20000.0,19.9249,20.0493,19.9172,19.9793,20000.0
2009-01-20 10:00:00,25.71,25.74,25.6,25.62,43700.0,19.9871,20.0104,19.9016,19.9172,43700.0
2009-01-20 10:05:00,25.63,25.78,25.63,25.77,46600.0,19.9249,20.0415,19.9249,20.0338,46600.0
2009-01-20 10:10:00,25.76,25.82,25.71,25.81,3500.0,20.026,20.0726,19.9871,20.0649,3500.0
2009-01-20 10:15:00,25.79,25.87,25.78,25.86,13000.0,20.0493,20.1115,20.0415,20.1037,13000.0
2009-01-20 10:20:00,25.81,25.91,25.8,25.84,13500.0,20.0649,20.1426,20.0571,20.0882,13500.0
2009-01-20 10:25:00,25.82,25.92,25.82,25.91,11400.0,20.0726,20.1504,20.0726,20.1426,11400.0
2009-01-20 10:30:00,25.9,25.9,25.85,25.85,42300.0,20.1348,20.1348,20.096,20.096,42300.0
2009-01-20 10:35:00,25.85,25.85,25.81,25.84,29700.0,20.096,20.096,20.0649,20.0882,29700.0
2009-01-20 10:40:00,25.84,25.84,25.74,25.75,48400.0,20.0882,20.0882,20.0104,20.0182,48400.0
2009-01-20 10:45:00,25.75,25.77,25.71,25.76,13600.0,20.0182,20.0338,19.9871,20.026,13600.0
2009-01-20 10:50:00,25.75,25.81,25.75,25.81,25100.0,20.0182,20.0649,20.0182,20.0649,25100.0
2009-01-20 10:55:00,25.8,25.8,25.74,25.75,35600.0,20.0571,20.0571,20.0104,20.0182,35600.0
2009-01-20 11:00:00,25.76,25.86,25.75,25.83,41700.0,20.026,20.1037,20.0182,20.0804,41700.0
2009-01-20 11:05:00,25.82,25.84,25.77,25.81,30500.0,20.0726,20.0882,20.0338,20.0649,30500.0
2009-01-20 11:10:00,25.8,25.8,25.76,25.77,9000.0,20.0571,20.0571,20.026,20.0338,9000.0
2009-01-20 11:15:00,25.77,25.8,25.75,25.79,93300.0,20.0338,20.0571,20.0182,20.0493,93300.0
2009-01-20 11:20:00,25.76,25.78,25.71,25.71,12700.0,20.026,20.0415,19.9871,19.9871,12700.0
2009-01-20 11:25:00,25.71,25.74,25.67,25.67,130800.0,19.9871,20.0104,19.956,19.956,130800.0
2009-01-20 11:30:00,25.67,25.77,25.67,25.77,52800.0,19.956,20.0338,19.956,20.0338,52800.0
2009-01-20 11:35:00,25.78,25.86,25.76,25.86,48100.0,20.0415,20.1037,20.026,20.1037,48100.0
2009-01-20 11:40:00,25.87,25.93,25.86,25.9,113000.0,20.1115,20.1582,20.1037,20.1348,113000.0
2009-01-20 11:45:00,25.92,25.92,25.86,25.86,43000.0,20.1504,20.1504,20.1037,20.1037,43000.0
2009-01-20 11:50:00,25.87,25.87,25.81,25.83,43100.0,20.1115,20.1115,20.0649,20.0804,43100.0
2009-01-20 11:55:00,25.82,25.82,25.7,25.71,44900.0,20.0726,20.0726,19.9793,19.9871,44900.0
2009-01-20 12:00:00,25.71,25.78,25.71,25.78,29100.0,19.9871,20.0415,19.9871,20.0415,29100.0
2009-01-20 12:05:00,25.79,25.79,25.68,25.75,19900.0,20.0493,20.0493,19.9638,20.0182,19900.0
2009-01-20 12:10:00,25.74,25.83,25.72,25.83,8800.0,20.0104,20.0804,19.9949,20.0804,8800.0
2009-01-20 12:15:00,25.86,25.88,25.8,25.81,4200.0,20.1037,20.1193,20.0571,20.0649,4200.0
2009-01-20 12:20:00,25.81,25.82,25.72,25.74,16500.0,20.0649,20.0726,19.9949,20.0104,16500.0
2009-01-20 12:25:00,25.73,25.75,25.58,25.62,43300.0,20.0027,20.0182,19.8861,19.9172,43300.0
2009-01-20 12:30:00,25.61,25.7,25.6,25.69,6000.0,19.9094,19.9793,19.9016,19.9716,6000.0
2009-01-20 12:35:00,25.73,25.79,25.7,25.75,36000.0,20.0027,20.0493,19.9793,20.0182,36000.0
2009-01-20 12:40:00,25.73,25.76,25.68,25.71,123400.0,20.0027,20.026,19.9638,19.9871,123400.0
2009-01-20 12:45:00,25.71,25.77,25.7,25.73,29800.0,19.9871,20.0338,19.9793,20.0027,29800.0
2009-01-20 12:50:00,25.74,25.75,25.65,25.68,15200.0,20.0104,20.0182,19.9405,19.9638,15200.0
2009-01-20 12:55:00,25.69,25.73,25.67,25.69,12200.0,19.9716,20.0027,19.956,19.9716,12200.0
2009-01-20 13:00:00,25.69,25.78,25.66,25.73,9600.0,19.9716,20.0415,19.9483,20.0027,9600.0
2009-01-20 13:05:00,25.72,25.74,25.63,25.63,15500.0,19.9949,20.0104,19.9249,19.9249,15500.0
2009-01-20 13:10:00,25.64,25.69,25.6,25.6,10300.0,19.9327,19.9716,19.9016,19.9016,10300.0
2009-01-20 13:15:00,25.61,25.64,25.57,25.63,20800.0,19.9094,19.9327,19.8783,19.9249,20800.0
2009-01-20 13:20:00,25.63,25.72,25.63,25.72,38600.0,19.9249,19.9949,19.9249,19.9949,38600.0
2009-01-20 13:25:00,25.72,25.77,25.7,25.73,16900.0,19.9949,20.0338,19.9793,20.0027,16900.0
2009-01-20 13:30:00,25.73,25.73,25.51,25.54,34900.0,20.0027,20.0027,19.8316,19.855,34900.0
2009-01-20 13:35:00,25.56,25.61,25.55,25.61,9100.0,19.8705,19.9094,19.8627,19.9094,9100.0
2009-01-20 13:40:00,25.6,25.68,25.59,25.68,10400.0,19.9016,19.9638,19.8938,19.9638,10400.0
2009-01-20 13:45:00,25.67,25.67,25.5,25.51,14000.0,19.956,19.956,19.8239,19.8316,14000.0
2009-01-20 13:50:00,25.5,25.51,25.48,25.49,56500.0,19.8239,19.8316,19.8083,19.8161,56500.0
2009-01-20 13:55:00,25.49,25.58,25.49,25.52,59100.0,19.8161,19.8861,19.8161,19.8394,59100.0
2009-01-20 14:00:00,25.5,25.55,25.5,25.54,30200.0,19.8239,19.8627,19.8239,19.855,30200.0
2009-01-20 14:05:00,25.56,25.6,25.55,25.56,14800.0,19.8705,19.9016,19.8627,19.8705,14800.0
2009-01-20 14:10:00,25.56,25.57,25.5,25.51,10600.0,19.8705,19.8783,19.8239,19.8316,10600.0
2009-01-20 14:15:00,25.51,25.55,25.49,25.51,27600.0,19.8316,19.8627,19.8161,19.8316,27600.0
2009-01-20 14:20:00,25.51,25.51,25.38,25.38,72900.0,19.8316,19.8316,19.7306,19.7306,72900.0
2009-01-20 14:25:00,25.41,25.5,25.4,25.49,18200.0,19.7539,19.8239,19.7461,19.8161,18200.0
2009-01-20 14:30:00,25.48,25.49,25.42,25.49,6500.0,19.8083,19.8161,19.7617,19.8161,6500.0
2009-01-20 14:35:00,25.49,25.55,25.47,25.51,22700.0,19.8161,19.8627,19.8005,19.8316,22700.0
2009-01-20 14:40:00,25.5,25.52,25.46,25.46,19900.0,19.8239,19.8394,19.7928,19.7928,19900.0
2009-01-20 14:45:00,25.44,25.44,25.32,25.35,10200.0,19.7772,19.7772,19.6839,19.7073,10200.0
2009-01-20 14:50:00,25.38,25.51,25.36,25.51,10600.0,19.7306,19.8316,19.715,19.8316,10600.0
2009-01-20 14:55:00,25.46,25.47,25.34,25.4,10000.0,19.7928,19.8005,19.6995,19.7461,10000.0
2009-01-20 15:00:00,25.4,25.4,25.29,25.34,26800.0,19.7461,19.7461,19.6606,19.6995,26800.0
2009-01-20 15:05:00,25.34,25.34,25.25,25.26,11400.0,19.6995,19.6995,19.6295,19.6373,11400.0
2009-01-20 15:10:00,25.26,25.34,25.25,25.26,7400.0,19.6373,19.6995,19.6295,19.6373,7400.0
2009-01-20 15:15:00,25.27,25.31,25.19,25.3,22600.0,19.6451,19.6762,19.5829,19.6684,22600.0
2009-01-20 15:20:00,25.31,25.4,25.29,25.32,112900.0,19.6762,19.7461,19.6606,19.6839,112900.0
2009-01-20 15:25:00,25.3,25.41,25.29,25.32,29500.0,19.6684,19.7539,19.6606,19.6839,29500.0
2009-01-20 15:30:00,25.31,25.51,25.31,25.48,47700.0,19.6762,19.8316,19.6762,19.8083,47700.0
2009-01-20 15:35:00,25.48,25.53,25.41,25.41,80400.0,19.8083,19.8472,19.7539,19.7539,80400.0
2009-01-20 15:40:00,25.4,25.4,25.31,25.34,64700.0,19.7461,19.7461,19.6762,19.6995,64700.0
2009-01-20 15:45:00,25.33,25.36,25.29,25.34,147700.0,19.6917,19.715,19.6606,19.6995,147700.0
2009-01-20 15:50:00,25.32,25.35,25.26,25.3,73600.0,19.6839,19.7073,19.6373,19.6684,73600.0
2009-01-20 15:55:00,25.28,25.32,25.25,25.26,224900.0,19.6528,19.6839,19.6295,19.6373,224900.0
2009-01-21 09:30:00,25.69,25.87,25.64,25.84,65800.0,19.9716,20.1115,19.9327,20.0882,65800.0
2009-01-21 09:35:00,25.79,25.82,25.69,25.72,34500.0,20.0493,20.0726,19.9716,19.9949,34500.0
2009-01-21 09:40:00,25.73,25.75,25.6,25.6,57600.0,20.0027,20.0182,19.9016,19.9016,57600.0
2009-01-21 09:45:00,25.66,25.73,25.61,25.73,24800.0,19.9483,20.0027,19.9094,20.0027,24800.0
2009-01-21 09:50:00,25.73,25.9,25.69,25.9,64800.0,20.0027,20.1348,19.9716,20.1348,64800.0
2009-01-21 09:55:00,25.87,25.92,25.83,25.89,45000.0,20.1115,20.1504,20.0804,20.1271,45000.0
2009-01-21 10:00:00,25.9,25.93,25.84,25.89,35400.0,20.1348,20.1582,20.0882,20.1271,35400.0
2009-01-21 10:05:00,25.91,25.94,25.78,25.78,20000.0,20.1426,20.1659,20.0415,20.0415,20000.0
2009-01-21 10:10:00,25.78,25.78,25.71,25.76,9300.0,20.0415,20.0415,19.9871,20.026,9300.0
2009-01-21 10:15:00,25.77,25.88,25.76,25.88,25700.0,20.0338,20.1193,20.026,20.1193,25700.0
2009-01-21 10:20:00,25.87,25.87,25.84,25.84,27800.0,20.1115,20.1115,20.0882,20.0882,27800.0
2009-01-21 10:25:00,25.85,25.9,25.71,25.72,44700.0,20.096,20.1348,19.9871,19.9949,44700.0
2009-01-21 10:30:00,25.68,25.72,25.6,25.6,98900.0,19.9638,19.9949,19.9016,19.9016,98900.0
2009-01-21 10:35:00,25.59,25.61,25.54,25.57,19600.0,19.8938,19.9094,19.855,19.8783,19600.0
2009-01-21 10:40:00,25.57,25.57,25.47,25.51,37400.0,19.8783,19.8783,19.8005,19.8316,37400.0
2009-01-21 10:45:00,25.51,25.55,25.46,25.46,73300.0,19.8316,19.8627,19.7928,19.7928,73300.0
2009-01-21 10:50:00,25.48,25.48,25.34,25.36,38100.0,19.8083,19.8083,19.6995,19.715,38100.0
2009-01-21 10:55:00,25.37,25.37,25.18,25.21,41100.0,19.7228,19.7228,19.5751,19.5984,41100.0
2009-01-21 11:00:00,25.19,25.24,25.18,25.23,32100.0,19.5829,19.6217,19.5751,19.614,32100.0
2009-01-21 11:05:00,25.25,25.36,25.24,25.35,55500.0,19.6295,19.715,19.6217,19.7073,55500.0
2009-01-21 11:10:00,25.35,25.35,25.29,25.29,38800.0,19.7073,19.7073,19.6606,19.6606,38800.0
2009-01-21 11:15:00,25.29,25.29,25.21,25.28,14000.0,19.6606,19.6606,19.5984,19.6528,14000.0
2009-01-21 11:20:00,25.28,25.34,25.28,25.28,15300.0,19.6528,19.6995,19.6528,19.6528,15300.0
2009-01-21 11:25:00,25.31,25.32,25.28,25.29,35700.0,19.6762,19.6839,19.6528,19.6606,35700.0
2009-01-21 11:30:00,25.31,25.34,25.3,25.34,23400.0,19.6762,19.6995,19.6684,19.6995,23400.0
2009-01-21 11:35:00,25.34,25.35,25.3,25.31,45800.0,19.6995,19.7073,19.6684,19.6762,45800.0
2009-01-21 11:40:00,25.31,25.39,25.28,25.38,104200.0,19.6762,19.7384,19.6528,19.7306,104200.0
2009-01-21 11:45:00,25.36,25.39,25.34,25.34,6900.0,19.715,19.7384,19.6995,19.6995,6900.0
2009-01-21 11:50:00,25.35,25.43,25.35,25.38,35200.0,19.7073,19.7694,19.7073,19.7306,35200.0
2009-01-21 11:55:00,25.36,25.36,25.3,25.31,20300.0,19.715,19.715,19.6684,19.6762,20300.0
2009-01-21 12:00:00,25.32,25.34,25.31,25.33,9900.0,19.6839,19.6995,19.6762,19.6917,9900.0
2009-01-21 12:05:00,25.34,25.41,25.34,25.41,14500.0,19.6995,19.7539,19.6995,19.7539,14500.0
2009-01-21 12:10:00,25.41,25.45,25.39,25.43,22400.0,19.7539,19.785,19.7384,19.7694,22400.0
2009-01-21 12:15:00,25.43,25.45,25.37,25.4,14200.0,19.7694,19.785,19.7228,19.7461,14200.0
2009-01-21 12:20:00,25.39,25.44,25.31,25.31,7700.0,19.7384,19.7772,19.6762,19.6762,7700.0
2009-01-21 12:25:00,25.33,25.36,25.32,25.35,6800.0,19.6917,19.715,19.6839,19.7073,6800.0
2009-01-21 12:30:00,25.35,25.41,25.31,25.37,21800.0,19.7073,19.7539,19.6762,19.7228,21800.0
2009-01-21 12:35:00,25.38,25.4,25.3,25.3,4400.0,19.7306,19.7461,19.6684,19.6684,4400.0
2009-01-21 12:40:00,25.32,25.37,25.29,25.32,12900.0,19.6839,19.7228,19.6606,19.6839,12900.0
2009-01-21 12:45:00,25.31,25.35,25.28,25.34,10800.0,19.6762,19.7073,19.6528,19.6995,10800.0
2009-01-21 12:50:00,25.34,25.34,25.29,25.32,7400.0,19.6995,19.6995,19.6606,19.6839,7400.0
2009-01-21 12:55:00,25.32,25.46,25.31,25.46,17500.0,19.6839,19.7928,19.6762,19.7928,17500.0
2009-01-21 13:00:00,25.44,25.47,25.41,25.47,11600.0,19.7772,19.8005,19.7539,19.8005,11600.0
2009-01-21 13:05:00,25.46,25.52,25.46,25.48,7300.0,19.7928,19.8394,19.7928,19.8083,7300.0
2009-01-21 13:10:00,25.48,25.48,25.43,25.43,4300.0,19.8083,19.8083,19.7694,19.7694,4300.0
2009-01-21 13:15:00,25.43,25.44,25.38,25.4,9200.0,19.7694,19.7772,19.7306,19.7461,9200.0
2009-01-21 13:20:00,25.39,25.41,25.39,25.41,6100.0,19.7384,19.7539,19.7384,19.7539,6100.0
2009-01-21 13:25:00,25.41,25.41,25.31,25.33,6400.0,19.7539,19.7539,19.6762,19.6917,6400.0
2009-01-21 13:30:00,25.35,25.48,25.35,25.48,16900.0,19.7073,19.8083,19.7073,19.8083,16900.0
2009-01-21 13:35:00,25.46,25.54,25.46,25.54,7200.0,19.7928,19.855,19.7928,19.855,7200.0
2009-01-21 13:40:00,25.52,25.57,25.47,25.48,11800.0,19.8394,19.8783,19.8005,19.8083,11800.0
2009-01-21 13:45:00,25.47,25.59,25.46,25.55,16500.0,19.8005,19.8938,19.7928,19.8627,16500.0
2009-01-21 13:50:00,25.55,25.57,25.51,25.54,32500.0,19.8627,19.8783,19.8316,19.855,32500.0
2009-01-21 13:55:00,25.55,25.56,25.5,25.56,22200.0,19.8627,19.8705,19.8239,19.8705,22200.0
2009-01-21 14:00:00,25.57,25.61,25.52,25.6,42300.0,19.8783,19.9094,19.8394,19.9016,42300.0
2009-01-21 14:05:00,25.59,25.62,25.54,25.57,27500.0,19.8938,19.9172,19.855,19.8783,27500.0
2009-01-21 14:10:00,25.59,25.67,25.56,25.67,11800.0,19.8938,19.956,19.8705,19.956,11800.0
2009-01-21 14:15:00,25.68,25.7,25.6,25.67,14200.0,19.9638,19.9793,19.9016,19.956,14200.0
2009-01-21 14:20:00,25.67,25.72,25.62,25.63,7400.0,19.956,19.9949,19.9172,19.9249,7400.0
2009-01-21 14:25:00,25.66,25.7,25.65,25.67,12700.0,19.9483,19.9793,19.9405,19.956,12700.0
2009-01-21 14:30:00,25.71,25.85,25.69,25.85,16100.0,19.9871,20.096,19.9716,20.096,16100.0
2009-01-21 14:35:00,25.85,25.94,25.85,25.86,55900.0,20.096,20.1659,20.096,20.1037,55900.0
2009-01-21 14:40:00,25.86,25.9,25.82,25.84,32600.0,20.1037,20.1348,20.0726,20.0882,32600.0
2009-01-21 14:45:00,25.82,25.93,25.82,25.83,13800.0,20.0726,20.1582,20.0726,20.0804,13800.0
2009-01-21 14:50:00,25.83,25.92,25.83,25.85,22700.0,20.0804,20.1504,20.0804,20.096,22700.0
2009-01-21 14:55:00,25.87,25.95,25.86,25.94,20000.0,20.1115,20.1737,20.1037,20.1659,20000.0
2009-01-21 15:00:00,25.94,25.97,25.86,25.93,24100.0,20.1659,20.1892,20.1037,20.1582,24100.0
2009-01-21 15:05:00,25.93,26.09,25.93,26.09,66400.0,20.1582,20.2825,20.1582,20.2825,66400.0
2009-01-21 15:10:00,26.08,26.11,26.01,26.03,74200.0,20.2748,20.2981,20.2203,20.2359,74200.0
2009-01-21 15:15:00,26.04,26.16,26.03,26.13,52900.0,20.2437,20.337,20.2359,20.3136,52900.0
2009-01-21 15:20:00,26.13,26.16,26.05,26.06,47800.0,20.3136,20.337,20.2514,20.2592,47800.0
2009-01-21 15:25:00,26.05,26.09,26.0,26.05,21700.0,20.2514,20.2825,20.2126,20.2514,21700.0
2009-01-21 15:30:00,26.06,26.07,26.0,26.06,21600.0,20.2592,20.267,20.2126,20.2592,21600.0
2009-01-21 15:35:00,26.06,26.21,26.04,26.19,127800.0,20.2592,20.3758,20.2437,20.3603,127800.0
2009-01-21 15:40:00,26.21,26.25,26.17,26.22,18800.0,20.3758,20.4069,20.3447,20.3836,18800.0
2009-01-21 15:45:00,26.23,26.28,26.19,26.19,49200.0,20.3914,20.4302,20.3603,20.3603,49200.0
2009-01-21 15:50:00,26.2,26.3,26.2,26.24,79200.0,20.3681,20.4458,20.3681,20.3991,79200.0
2009-01-21 15:55:00,26.24,26.5,26.23,26.39,208900.0,20.3991,20.6013,20.3914,20.5158,208900.0
2009-01-22 09:30:00,25.71,25.71,25.1,25.23,23800.0,19.9871,19.9871,19.5129,19.614,23800.0
2009-01-22 09:35:00,25.26,25.32,25.21,25.29,59600.0,19.6373,19.6839,19.5984,19.6606,59600.0
2009-01-22 09:40:00,25.29,25.34,25.2,25.23,22700.0,19.6606,19.6995,19.5906,19.614,22700.0
2009-01-22 09:45:00,25.22,25.22,25.1,25.15,24100.0,19.6062,19.6062,19.5129,19.5518,24100.0
2009-01-22 09:50:00,25.14,25.35,25.11,25.35,38100.0,19.544,19.7073,19.5207,19.7073,38100.0
2009-01-22 09:55:00,25.32,25.34,25.24,25.26,20800.0,19.6839,19.6995,19.6217,19.6373,20800.0
2009-01-22 10:00:00,25.25,25.35,25.22,25.24,26500.0,19.6295,19.7073,19.6062,19.6217,26500.0
2009-01-22 10:05:00,25.23,25.34,25.2,25.32,29600.0,19.614,19.6995,19.5906,19.6839,29600.0
2009-01-22 10:10:00,25.33,25.38,25.31,25.34,29200.0,19.6917,19.7306,19.6762,19.6995,29200.0
2009-01-22 10:15:00,25.33,25.4,25.26,25.4,22300.0,19.6917,19.7461,19.6373,19.7461,22300.0
2009-01-22 10:20:00,25.4,25.44,25.27,25.27,11400.0,19.7461,19.7772,19.6451,19.6451,11400.0
2009-01-22 10:25:00,25.26,25.33,25.25,25.31,5600.0,19.6373,19.6917,19.6295,19.6762,5600.0
2009-01-22 10:30:00,25.27,25.27,25.2,25.2,19400.0,19.6451,19.6451,19.5906,19.5906,19400.0
2009-01-22 10:35:00,25.2,25.2,25.15,25.17,22600.0,19.5906,19.5906,19.5518,19.5673,22600.0
2009-01-22 10:40:00,25.15,25.22,25.13,25.18,3700.0,19.5518,19.6062,19.5362,19.5751,3700.0
2009-01-22 10:45:00,25.19,25.21,25.13,25.16,3900.0,19.5829,19.5984,19.5362,19.5595,3900.0
2009-01-22 10:50:00,25.18,25.23,25.18,25.21,6800.0,19.5751,19.614,19.5751,19.5984,6800.0
2009-01-22 10:55:00,25.19,25.19,25.15,25.17,1900.0,19.5829,19.5829,19.5518,19.5673,1900.0
2009-01-22 11:00:00,25.15,25.15,25.02,25.07,40200.0,19.5518,19.5518,19.4507,19.4896,40200.0
2009-01-22 11:05:00,25.09,25.09,25.05,25.05,2400.0,19.5051,19.5051,19.474,19.474,2400.0
2009-01-22 11:10:00,25.07,25.12,25.07,25.11,4400.0,19.4896,19.5285,19.4896,19.5207,4400.0
2009-01-22 11:15:00,25.1,25.18,25.1,25.12,4000.0,19.5129,19.5751,19.5129,19.5285,4000.0
2009-01-22 11:20:00,25.12,25.15,25.05,25.14,10400.0,19.5285,19.5518,19.474,19.544,10400.0
2009-01-22 11:25:00,25.14,25.21,25.09,25.09,9100.0,19.544,19.5984,19.5051,19.5051,9100.0
2009-01-22 11:30:00,25.09,25.09,25.01,25.08,11900.0,19.5051,19.5051,19.4429,19.4974,11900.0
2009-01-22 11:35:00,25.08,25.08,24.93,24.95,61600.0,19.4974,19.4974,19.3807,19.3963,61600.0
2009-01-22 11:40:00,24.95,24.98,24.92,24.94,6600.0,19.3963,19.4196,19.373,19.3885,6600.0
2009-01-22 11:45:00,24.94,25.01,24.93,24.97,2800.0,19.3885,19.4429,19.3807,19.4118,2800.0
2009-01-22 11:50:00,24.98,25.06,24.98,25.06,4900.0,19.4196,19.4818,19.4196,19.4818,4900.0
2009-01-22 11:55:00,25.05,25.05,24.87,24.9,40600.0,19.474,19.474,19.3341,19.3574,40600.0
2009-01-22 12:00:00,24.9,24.92,24.86,24.86,22100.0,19.3574,19.373,19.3263,19.3263,22100.0
2009-01-22 12:05:00,24.86,25.0,24.85,24.98,14900.0,19.3263,19.4352,19.3186,19.4196,14900.0
2009-01-22 12:10:00,24.98,25.03,24.98,25.01,10000.0,19.4196,19.4585,19.4196,19.4429,10000.0
2009-01-22 12:15:00,25.04,25.12,25.03,25.12,23200.0,19.4663,19.5285,19.4585,19.5285,23200.0
2009-01-22 12:20:00,25.1,25.12,25.06,25.1,5000.0,19.5129,19.5285,19.4818,19.5129,5000.0
2009-01-22 12:25:00,25.09,25.17,25.07,25.16,5500.0,19.5051,19.5673,19.4896,19.5595,5500.0
2009-01-22 12:30:00,25.15,25.16,25.1,25.15,6500.0,19.5518,19.5595,19.5129,19.5518,6500.0
2009-01-22 12:35:00,25.16,25.2,25.16,25.18,9100.0,19.5595,19.5906,19.5595,19.5751,9100.0
2009-01-22 12:40:00,25.18,25.2,25.14,25.16,6200.0,19.5751,19.5906,19.544,19.5595,6200.0
2009-01-22 12:45:00,25.16,25.31,25.14,25.3,11700.0,19.5595,19.6762,19.544,19.6684,11700.0
2009-01-22 12:50:00,25.27,25.31,25.25,25.25,1600.0,19.6451,19.6762,19.6295,19.6295,1600.0
2009-01-22 12:55:00,25.28,25.32,25.21,25.25,14700.0,19.6528,19.6839,19.5984,19.6295,14700.0
2009-01-22 13:00:00,25.23,25.35,25.23,25.35,4800.0,19.614,19.7073,19.614,19.7073,4800.0
2009-01-22 13:05:00,25.34,25.36,25.28,25.29,6000.0,19.6995,19.715,19.6528,19.6606,6000.0
2009-01-22 13:10:00,25.27,25.27,25.17,25.21,3600.0,19.6451,19.6451,19.5673,19.5984,3600.0
2009-01-22 13:15:00,25.21,25.3,25.21,25.27,4000.0,19.5984,19.6684,19.5984,19.6451,4000.0
2009-01-22 13:20:00,25.28,25.28,25.17,25.22,12500.0,19.6528,19.6528,19.5673,19.6062,12500.0
2009-01-22 13:25:00,25.21,25.34,25.19,25.28,26600.0,19.5984,19.6995,19.5829,19.6528,26600.0
2009-01-22 13:30:00,25.24,25.27,25.19,25.19,10500.0,19.6217,19.6451,19.5829,19.5829,10500.0
2009-01-22 13:35:00,25.23,25.32,25.23,25.28,5300.0,19.614,19.6839,19.614,19.6528,5300.0
2009-01-22 13:40:00,25.26,25.39,25.26,25.31,50500.0,19.6373,19.7384,19.6373,19.6762,50500.0
2009-01-22 13:45:00,25.3,25.51,25.29,25.48,57000.0,19.6684,19.8316,19.6606,19.8083,57000.0
2009-01-22 13:50:00,25.48,25.56,25.47,25.52,11000.0,19.8083,19.8705,19.8005,19.8394,11000.0
2009-01-22 13:55:00,25.55,25.55,25.44,25.5,6000.0,19.8627,19.8627,19.7772,19.8239,6000.0
2009-01-22 14:00:00,25.54,25.7,25.47,25.63,13300.0,19.855,19.9793,19.8005,19.9249,13300.0
2009-01-22 14:05:00,25.67,25.78,25.62,25.71,10600.0,19.956,20.0415,19.9172,19.9871,10600.0
2009-01-22 14:10:00,25.71,25.83,25.69,25.75,10700.0,19.9871,20.0804,19.9716,20.0182,10700.0
2009-01-22 14:15:00,25.77,25.84,25.71,25.79,18500.0,20.0338,20.0882,19.9871,20.0493,18500.0
2009-01-22 14:20:00,25.85,25.85,25.66,25.71,23800.0,20.096,20.096,19.9483,19.9871,23800.0
2009-01-22 14:25:00,25.71,25.75,25.62,25.66,15400.0,19.9871,20.0182,19.9172,19.9483,15400.0
2009-01-22 14:30:00,25.66,25.7,25.53,25.57,20800.0,19.9483,19.9793,19.8472,19.8783,20800.0
2009-01-22 14:35:00,25.56,25.74,25.55,25.71,8300.0,19.8705,20.0104,19.8627,19.9871,8300.0
2009-01-22 14:40:00,25.72,25.74,25.63,25.63,14800.0,19.9949,20.0104,19.9249,19.9249,14800.0
2009-01-22 14:45:00,25.61,25.61,25.49,25.51,56700.0,19.9094,19.9094,19.8161,19.8316,56700.0
2009-01-22 14:50:00,25.51,25.57,25.47,25.57,24100.0,19.8316,19.8783,19.8005,19.8783,24100.0
2009-01-22 14:55:00,25.53,25.62,25.48,25.62,8700.0,19.8472,19.9172,19.8083,19.9172,8700.0
2009-01-22 15:00:00,25.56,25.62,25.33,25.33,13100.0,19.8705,19.9172,19.6917,19.6917,13100.0
2009-01-22 15:05:00,25.31,25.38,25.28,25.37,31900.0,19.6762,19.7306,19.6528,19.7228,31900.0
2009-01-22 15:10:00,25.32,25.45,25.28,25.41,12400.0,19.6839,19.785,19.6528,19.7539,12400.0
2009-01-22 15:15:00,25.43,25.43,25.28,25.29,18700.0,19.7694,19.7694,19.6528,19.6606,18700.0
2009-01-22 15:20:00,25.32,25.45,25.28,25.39,12700.0,19.6839,19.785,19.6528,19.7384,12700.0
2009-01-22 15:25:00,25.42,25.49,25.39,25.48,33600.0,19.7617,19.8161,19.7384,19.8083,33600.0
2009-01-22 15:30:00,25.48,25.48,25.37,25.41,14300.0,19.8083,19.8083,19.7228,19.7539,14300.0
2009-01-22 15:35:00,25.4,25.41,25.3,25.33,17200.0,19.7461,19.7539,19.6684,19.6917,17200.0
2009-01-22 15:40:00,25.34,25.6,25.34,25.58,43300.0,19.6995,19.9016,19.6995,19.8861,43300.0
2009-01-22 15:45:00,25.57,25.65,25.57,25.65,27400.0,19.8783,19.9405,19.8783,19.9405,27400.0
2009-01-22 15:50:00,25.65,25.65,25.49,25.5,87500.0,19.9405,19.9405,19.8161,19.8239,87500.0
2009-01-22 15:55:00,25.51,25.57,25.48,25.57,62500.0,19.8316,19.8783,19.8083,19.8783,62500.0
2009-01-23 09:30:00,24.5,24.77,24.36,24.48,21600.0,19.0465,19.2564,18.9376,19.0309,21600.0
2009-01-23 09:35:00,24.5,24.77,24.42,24.63,68900.0,19.0465,19.2564,18.9843,19.1475,68900.0
2009-01-23 09:40:00,24.65,24.75,24.6,24.64,19800.0,19.1631,19.2408,19.1242,19.1553,19800.0
2009-01-23 09:45:00,24.66,24.67,24.51,24.62,28000.0,19.1708,19.1786,19.0542,19.1397,28000.0
2009-01-23 09:50:00,24.62,24.77,24.54,24.77,52200.0,19.1397,19.2564,19.0776,19.2564,52200.0
2009-01-23 09:55:00,24.77,24.78,24.72,24.72,67800.0,19.2564,19.2641,19.2175,19.2175,67800.0
2009-01-23 10:00:00,24.71,24.84,24.7,24.83,106000.0,19.2097,19.3108,19.2019,19.303,106000.0
2009-01-23 10:05:00,24.84,24.84,24.75,24.79,28300.0,19.3108,19.3108,19.2408,19.2719,28300.0
2009-01-23 10:10:00,24.77,24.84,24.75,24.84,32900.0,19.2564,19.3108,19.2408,19.3108,32900.0
2009-01-23 10:15:00,24.84,24.89,24.82,24.89,113700.0,19.3108,19.3496,19.2952,19.3496,113700.0
2009-01-23 10:20:00,24.89,24.95,24.84,24.93,84100.0,19.3496,19.3963,19.3108,19.3807,84100.0
2009-01-23 10:25:00,24.94,24.96,24.91,24.92,12300.0,19.3885,19.4041,19.3652,19.373,12300.0
2009-01-23 10:30:00,24.92,24.94,24.81,24.81,108800.0,19.373,19.3885,19.2875,19.2875,108800.0
2009-01-23 10:35:00,24.81,24.84,24.8,24.8,11400.0,19.2875,19.3108,19.2797,19.2797,11400.0
2009-01-23 10:40:00,24.75,24.76,24.71,24.73,1600.0,19.2408,19.2486,19.2097,19.2253,1600.0
2009-01-23 10:45:00,24.71,24.75,24.65,24.73,10500.0,19.2097,19.2408,19.1631,19.2253,10500.0
2009-01-23 10:50:00,24.74,24.77,24.71,24.77,10100.0,19.233,19.2564,19.2097,19.2564,10100.0
2009-01-23 10:55:00,24.77,24.77,24.72,24.72,6100.0,19.2564,19.2564,19.2175,19.2175,6100.0
2009-01-23 11:00:00,24.74,24.94,24.74,24.94,37400.0,19.233,19.3885,19.233,19.3885,37400.0
2009-01-23 11:05:00,24.94,24.96,24.94,24.95,3900.0,19.3885,19.4041,19.3885,19.3963,3900.0
2009-01-23 11:10:00,24.96,25.05,24.9,25.05,12700.0,19.4041,19.474,19.3574,19.474,12700.0
2009-01-23 11:15:00,25.06,25.13,25.04,25.11,20200.0,19.4818,19.5362,19.4663,19.5207,20200.0
2009-01-23 11:20:00,25.11,25.19,25.06,25.06,37300.0,19.5207,19.5829,19.4818,19.4818,37300.0
2009-01-23 11:25:00,25.05,25.09,24.94,24.94,64100.0,19.474,19.5051,19.3885,19.3885,64100.0
2009-01-23 11:30:00,24.95,25.0,24.9,24.9,17300.0,19.3963,19.4352,19.3574,19.3574,17300.0
2009-01-23 11:35:00,24.91,24.95,24.89,24.95,6000.0,19.3652,19.3963,19.3496,19.3963,6000.0
2009-01-23 11:40:00,24.96,25.02,24.94,24.94,36000.0,19.4041,19.4507,19.3885,19.3885,36000.0
2009-01-23 11:45:00,24.94,24.94,24.84,24.88,15200.0,19.3885,19.3885,19.3108,19.3419,15200.0
2009-01-23 11:50:00,24.89,24.94,24.88,24.93,33600.0,19.3496,19.3885,19.3419,19.3807,33600.0
2009-01-23 11:55:00,24.93,24.93,24.79,24.84,9600.0,19.3807,19.3807,19.2719,19.3108,9600.0
2009-01-23 12:00:00,24.84,24.87,24.8,24.86,16900.0,19.3108,19.3341,19.2797,19.3263,16900.0
2009-01-23 12:05:00,24.86,24.89,24.85,24.87,2700.0,19.3263,19.3496,19.3186,19.3341,2700.0
2009-01-23 12:10:00,24.85,24.93,24.85,24.92,11600.0,19.3186,19.3807,19.3186,19.373,11600.0
2009-01-23 12:15:00,24.92,24.94,24.91,24.91,10500.0,19.373,19.3885,19.3652,19.3652,10500.0
2009-01-23 12:20:00,24.91,25.05,24.9,25.01,21700.0,19.3652,19.474,19.3574,19.4429,21700.0
2009-01-23 12:25:00,25.0,25.09,24.99,25.04,13300.0,19.4352,19.5051,19.4274,19.4663,13300.0
2009-01-23 12:30:00,25.03,25.03,24.9,24.92,29400.0,19.4585,19.4585,19.3574,19.373,29400.0
2009-01-23 12:35:00,24.91,24.92,24.83,24.85,19200.0,19.3652,19.373,19.303,19.3186,19200.0
2009-01-23 12:40:00,24.83,24.89,24.82,24.88,6000.0,19.303,19.3496,19.2952,19.3419,6000.0
2009-01-23 12:45:00,24.88,25.04,24.86,25.0,36100.0,19.3419,19.4663,19.3263,19.4352,36100.0
2009-01-23 12:50:00,24.99,25.05,24.91,24.91,23200.0,19.4274,19.474,19.3652,19.3652,23200.0
2009-01-23 12:55:00,24.93,24.97,24.88,24.95,9500.0,19.3807,19.4118,19.3419,19.3963,9500.0
2009-01-23 13:00:00,24.91,25.0,24.87,25.0,25100.0,19.3652,19.4352,19.3341,19.4352,25100.0
2009-01-23 13:05:00,25.0,25.0,24.9,24.91,8400.0,19.4352,19.4352,19.3574,19.3652,8400.0
2009-01-23 13:10:00,24.92,25.13,24.91,25.08,32100.0,19.373,19.5362,19.3652,19.4974,32100.0
2009-01-23 13:15:00,25.06,25.27,25.05,25.24,23000.0,19.4818,19.6451,19.474,19.6217,23000.0
2009-01-23 13:20:00,25.24,25.25,25.18,25.23,9200.0,19.6217,19.6295,19.5751,19.614,9200.0
2009-01-23 13:25:00,25.21,25.26,25.15,25.15,7800.0,19.5984,19.6373,19.5518,19.5518,7800.0
2009-01-23 13:30:00,25.15,25.25,25.13,25.25,18200.0,19.5518,19.6295,19.5362,19.6295,18200.0
2009-01-23 13:35:00,25.26,25.31,25.19,25.2,16300.0,19.6373,19.6762,19.5829,19.5906,16300.0
2009-01-23 13:40:00,25.2,25.24,25.18,25.24,12200.0,19.5906,19.6217,19.5751,19.6217,12200.0
2009-01-23 13:45:00,25.25,25.3,25.21,25.26,14800.0,19.6295,19.6684,19.5984,19.6373,14800.0
2009-01-23 13:50:00,25.26,25.26,25.13,25.16,19200.0,19.6373,19.6373,19.5362,19.5595,19200.0
2009-01-23 13:55:00,25.16,25.31,25.13,25.3,25400.0,19.5595,19.6762,19.5362,19.6684,25400.0
2009-01-23 14:00:00,25.3,25.35,25.19,25.19,20600.0,19.6684,19.7073,19.5829,19.5829,20600.0
2009-01-23 14:05:00,25.19,25.23,25.18,25.2,13100.0,19.5829,19.614,19.5751,19.5906,13100.0
2009-01-23 14:10:00,25.18,25.18,25.08,25.09,25500.0,19.5751,19.5751,19.4974,19.5051,25500.0
2009-01-23 14:15:00,25.1,25.14,25.06,25.13,11200.0,19.5129,19.544,19.4818,19.5362,11200.0
2009-01-23 14:20:00,25.12,25.26,25.09,25.26,13400.0,19.5285,19.6373,19.5051,19.6373,13400.0
2009-01-23 14:25:00,25.26,25.29,25.19,25.22,10900.0,19.6373,19.6606,19.5829,19.6062,10900.0
2009-01-23 14:30:00,25.22,25.25,25.02,25.02,25700.0,19.6062,19.6295,19.4507,19.4507,25700.0
2009-01-23 14:35:00,25.02,25.09,25.02,25.08,19000.0,19.4507,19.5051,19.4507,19.4974,19000.0
2009-01-23 14:40:00,25.1,25.1,24.99,25.04,28600.0,19.5129,19.5129,19.4274,19.4663,28600.0
2009-01-23 14:45:00,25.04,25.18,25.0,25.14,33400.0,19.4663,19.5751,19.4352,19.544,33400.0
2009-01-23 14:50:00,25.12,25.12,24.98,25.02,19400.0,19.5285,19.5285,19.4196,19.4507,19400.0
2009-01-23 14:55:00,25.0,25.01,24.9,24.95,15200.0,19.4352,19.4429,19.3574,19.3963,15200.0
2009-01-23 15:00:00,24.96,25.08,24.89,25.06,19000.0,19.4041,19.4974,19.3496,19.4818,19000.0
2009-01-23 15:05:00,25.04,25.08,24.94,24.94,44200.0,19.4663,19.4974,19.3885,19.3885,44200.0
2009-01-23 15:10:00,24.89,25.05,24.89,24.97,38700.0,19.3496,19.474,19.3496,19.4118,38700.0
2009-01-23 15:15:00,24.98,25.06,24.93,25.02,20700.0,19.4196,19.4818,19.3807,19.4507,20700.0
2009-01-23 15:20:00,25.05,25.15,25.01,25.13,37800.0,19.474,19.5518,19.4429,19.5362,37800.0
2009-01-23 15:25:00,25.13,25.18,25.05,25.05,7900.0,19.5362,19.5751,19.474,19.474,7900.0
2009-01-23 15:30:00,25.05,25.08,24.99,25.07,18500.0,19.474,19.4974,19.4274,19.4896,18500.0
2009-01-23 15:35:00,25.06,25.14,25.05,25.11,19100.0,19.4818,19.544,19.474,19.5207,19100.0
2009-01-23 15:40:00,25.16,25.19,25.1,25.1,23800.0,19.5595,19.5829,19.5129,19.5129,23800.0
2009-01-23 15:45:00,25.16,25.19,25.11,25.14,30300.0,19.5595,19.5829,19.5207,19.544,30300.0
2009-01-23 15:50:00,25.14,25.22,25.14,25.19,57800.0,19.544,19.6062,19.544,19.5829,57800.0
2009-01-23 15:55:00,25.22,25.22,25.09,25.1,114400.0,19.6062,19.6062,19.5051,19.5129,114400.0
2009-01-26 09:30:00,25.32,25.94,25.32,25.48,56300.0,19.6839,20.1659,19.6839,19.8083,56300.0
2009-01-26 09:35:00,25.48,25.62,25.46,25.62,40100.0,19.8083,19.9172,19.7928,19.9172,40100.0
2009-01-26 09:40:00,25.61,25.93,25.61,25.84,27200.0,19.9094,20.1582,19.9094,20.0882,27200.0
2009-01-26 09:45:00,25.83,25.88,25.62,25.68,30800.0,20.0804,20.1193,19.9172,19.9638,30800.0
2009-01-26 09:50:00,25.7,25.72,25.66,25.71,30600.0,19.9793,19.9949,19.9483,19.9871,30600.0
2009-01-26 09:55:00,25.71,25.76,25.68,25.74,35600.0,19.9871,20.026,19.9638,20.0104,35600.0
2009-01-26 10:00:00,25.78,25.93,25.77,25.91,94500.0,20.0415,20.1582,20.0338,20.1426,94500.0
2009-01-26 10:05:00,25.91,25.94,25.85,25.94,34700.0,20.1426,20.1659,20.096,20.1659,34700.0
2009-01-26 10:10:00,25.92,25.95,25.87,25.91,18100.0,20.1504,20.1737,20.1115,20.1426,18100.0
2009-01-26 10:15:00,25.89,25.92,25.84,25.86,30300.0,20.1271,20.1504,20.0882,20.1037,30300.0
2009-01-26 10:20:00,25.86,25.94,25.85,25.94,35800.0,20.1037,20.1659,20.096,20.1659,35800.0
2009-01-26 10:25:00,25.94,25.94,25.86,25.87,41600.0,20.1659,20.1659,20.1037,20.1115,41600.0
2009-01-26 10:30:00,25.87,25.91,25.85,25.87,43100.0,20.1115,20.1426,20.096,20.1115,43100.0
2009-01-26 10:35:00,25.87,25.89,25.8,25.8,27300.0,20.1115,20.1271,20.0571,20.0571,27300.0
2009-01-26 10:40:00,25.79,25.82,25.74,25.74,40200.0,20.0493,20.0726,20.0104,20.0104,40200.0
2009-01-26 10:45:00,25.76,25.84,25.75,25.81,9400.0,20.026,20.0882,20.0182,20.0649,9400.0
2009-01-26 10:50:00,25.81,25.82,25.78,25.78,11400.0,20.0649,20.0726,20.0415,20.0415,11400.0
2009-01-26 10:55:00,25.8,25.8,25.73,25.76,18600.0,20.0571,20.0571,20.0027,20.026,18600.0
2009-01-26 11:00:00,25.75,25.84,25.75,25.76,37600.0,20.0182,20.0882,20.0182,20.026,37600.0
2009-01-26 11:05:00,25.72,25.74,25.67,25.68,21800.0,19.9949,20.0104,19.956,19.9638,21800.0
2009-01-26 11:10:00,25.68,25.7,25.66,25.68,12000.0,19.9638,19.9793,19.9483,19.9638,12000.0
2009-01-26 11:15:00,25.69,25.72,25.58,25.59,23800.0,19.9716,19.9949,19.8861,19.8938,23800.0
2009-01-26 11:20:00,25.59,25.61,25.56,25.6,11100.0,19.8938,19.9094,19.8705,19.9016,11100.0
2009-01-26 11:25:00,25.6,25.66,25.58,25.66,26800.0,19.9016,19.9483,19.8861,19.9483,26800.0
2009-01-26 11:30:00,25.65,25.72,25.64,25.67,30300.0,19.9405,19.9949,19.9327,19.956,30300.0
2009-01-26 11:35:00,25.66,25.7,25.65,25.65,15700.0,19.9483,19.9793,19.9405,19.9405,15700.0
2009-01-26 11:40:00,25.65,25.66,25.63,25.65,26700.0,19.9405,19.9483,19.9249,19.9405,26700.0
2009-01-26 11:45:00,25.67,25.68,25.55,25.56,30400.0,19.956,19.9638,19.8627,19.8705,30400.0
2009-01-26 11:50:00,25.56,25.58,25.53,25.56,12600.0,19.8705,19.8861,19.8472,19.8705,12600.0
2009-01-26 11:55:00,25.56,25.59,25.55,25.57,15800.0,19.8705,19.8938,19.8627,19.8783,15800.0
2009-01-26 12:00:00,25.57,25.65,25.57,25.64,16100.0,19.8783,19.9405,19.8783,19.9327,16100.0
2009-01-26 12:05:00,25.64,25.64,25.58,25.59,11400.0,19.9327,19.9327,19.8861,19.8938,11400.0
2009-01-26 12:10:00,25.59,25.6,25.55,25.58,15400.0,19.8938,19.9016,19.8627,19.8861,15400.0
2009-01-26 12:15:00,25.57,25.59,25.54,25.56,27500.0,19.8783,19.8938,19.855,19.8705,27500.0
2009-01-26 12:20:00,25.57,25.69,25.57,25.67,11700.0,19.8783,19.9716,19.8783,19.956,11700.0
2009-01-26 12:25:00,25.67,25.73,25.65,25.7,51300.0,19.956,20.0027,19.9405,19.9793,51300.0
2009-01-26 12:30:00,25.7,25.72,25.6,25.61,16200.0,19.9793,19.9949,19.9016,19.9094,16200.0
2009-01-26 12:35:00,25.61,25.61,25.54,25.58,10500.0,19.9094,19.9094,19.855,19.8861,10500.0
2009-01-26 12:40:00,25.58,25.6,25.56,25.6,17400.0,19.8861,19.9016,19.8705,19.9016,17400.0
2009-01-26 12:45:00,25.59,25.66,25.55,25.56,15100.0,19.8938,19.9483,19.8627,19.8705,15100.0
2009-01-26 12:50:00,25.58,25.64,25.52,25.64,13800.0,19.8861,19.9327,19.8394,19.9327,13800.0
2009-01-26 12:55:00,25.64,25.65,25.52,25.55,21800.0,19.9327,19.9405,19.8394,19.8627,21800.0
2009-01-26 13:00:00,25.55,25.61,25.54,25.58,20600.0,19.8627,19.9094,19.855,19.8861,20600.0
2009-01-26 13:05:00,25.58,25.58,25.42,25.44,20100.0,19.8861,19.8861,19.7617,19.7772,20100.0
2009-01-26 13:10:00,25.43,25.47,25.4,25.42,14200.0,19.7694,19.8005,19.7461,19.7617,14200.0
2009-01-26 13:15:00,25.43,25.49,25.41,25.47,16900.0,19.7694,19.8161,19.7539,19.8005,16900.0
2009-01-26 13:20:00,25.46,25.49,25.38,25.48,14700.0,19.7928,19.8161,19.7306,19.8083,14700.0
2009-01-26 13:25:00,25.47,25.51,25.44,25.46,8400.0,19.8005,19.8316,19.7772,19.7928,8400.0
2009-01-26 13:30:00,25.46,25.46,25.31,25.32,22700.0,19.7928,19.7928,19.6762,19.6839,22700.0
2009-01-26 13:35:00,25.33,25.38,25.32,25.36,15700.0,19.6917,19.7306,19.6839,19.715,15700.0
2009-01-26 13:40:00,25.37,25.46,25.37,25.46,12700.0,19.7228,19.7928,19.7228,19.7928,12700.0
2009-01-26 13:45:00,25.46,25.47,25.4,25.4,21500.0,19.7928,19.8005,19.7461,19.7461,21500.0
2009-01-26 13:50:00,25.4,25.4,25.27,25.29,29100.0,19.7461,19.7461,19.6451,19.6606,29100.0
2009-01-26 13:55:00,25.29,25.35,25.28,25.35,48700.0,19.6606,19.7073,19.6528,19.7073,48700.0
2009-01-26 14:00:00,25.35,25.35,25.11,25.17,72100.0,19.7073,19.7073,19.5207,19.5673,72100.0
2009-01-26 14:05:00,25.17,25.17,25.11,25.16,45400.0,19.5673,19.5673,19.5207,19.5595,45400.0
2009-01-26 14:10:00,25.16,25.18,25.07,25.09,28900.0,19.5595,19.5751,19.4896,19.5051,28900.0
2009-01-26 14:15:00,25.09,25.09,25.03,25.06,50100.0,19.5051,19.5051,19.4585,19.4818,50100.0
2009-01-26 14:20:00,25.05,25.13,25.05,25.09,36200.0,19.474,19.5362,19.474,19.5051,36200.0
2009-01-26 14:25:00,25.09,25.15,25.09,25.11,36000.0,19.5051,19.5518,19.5051,19.5207,36000.0
2009-01-26 14:30:00,25.12,25.19,25.11,25.19,31900.0,19.5285,19.5829,19.5207,19.5829,31900.0
2009-01-26 14:35:00,25.19,25.23,25.17,25.17,16200.0,19.5829,19.614,19.5673,19.5673,16200.0
2009-01-26 14:40:00,25.16,25.21,25.09,25.1,16800.0,19.5595,19.5984,19.5051,19.5129,16800.0
2009-01-26 14:45:00,25.11,25.25,25.06,25.25,22600.0,19.5207,19.6295,19.4818,19.6295,22600.0
2009-01-26 14:50:00,25.25,25.31,25.24,25.3,25300.0,19.6295,19.6762,19.6217,19.6684,25300.0
2009-01-26 14:55:00,25.3,25.35,25.22,25.32,14100.0,19.6684,19.7073,19.6062,19.6839,14100.0
2009-01-26 15:00:00,25.32,25.42,25.32,25.36,25200.0,19.6839,19.7617,19.6839,19.715,25200.0
2009-01-26 15:05:00,25.37,25.47,25.35,25.47,18100.0,19.7228,19.8005,19.7073,19.8005,18100.0
2009-01-26 15:10:00,25.47,25.51,25.37,25.39,30300.0,19.8005,19.8316,19.7228,19.7384,30300.0
2009-01-26 15:15:00,25.39,25.4,25.32,25.37,26100.0,19.7384,19.7461,19.6839,19.7228,26100.0
2009-01-26 15:20:00,25.39,25.47,25.38,25.43,26400.0,19.7384,19.8005,19.7306,19.7694,26400.0
2009-01-26 15:25:00,25.44,25.55,25.44,25.44,22900.0,19.7772,19.8627,19.7772,19.7772,22900.0
2009-01-26 15:30:00,25.45,25.47,25.36,25.38,26000.0,19.785,19.8005,19.715,19.7306,26000.0
2009-01-26 15:35:00,25.39,25.46,25.31,25.32,38600.0,19.7384,19.7928,19.6762,19.6839,38600.0
2009-01-26 15:40:00,25.31,25.35,25.19,25.23,38300.0,19.6762,19.7073,19.5829,19.614,38300.0
2009-01-26 15:45:00,25.23,25.33,25.17,25.3,47000.0,19.614,19.6917,19.5673,19.6684,47000.0
2009-01-26 15:50:00,25.3,25.31,25.15,25.2,108700.0,19.6684,19.6762,19.5518,19.5906,108700.0
2009-01-26 15:55:00,25.2,25.31,25.14,25.31,91800.0,19.5906,19.6762,19.544,19.6762,91800.0
2009-01-27 09:30:00,25.8,25.85,25.53,25.83,36000.0,20.0571,20.096,19.8472,20.0804,36000.0
2009-01-27 09:35:00,25.82,26.01,25.82,26.01,80700.0,20.0726,20.2203,20.0726,20.2203,80700.0
2009-01-27 09:40:00,26.0,26.01,25.94,25.94,57500.0,20.2126,20.2203,20.1659,20.1659,57500.0
2009-01-27 09:45:00,25.93,25.97,25.87,25.87,61800.0,20.1582,20.1892,20.1115,20.1115,61800.0
2009-01-27 09:50:00,25.89,25.93,25.86,25.87,7600.0,20.1271,20.1582,20.1037,20.1115,7600.0
2009-01-27 09:55:00,25.89,25.94,25.83,25.88,14300.0,20.1271,20.1659,20.0804,20.1193,14300.0
2009-01-27 10:00:00,25.87,25.9,25.73,25.82,23200.0,20.1115,20.1348,20.0027,20.0726,23200.0
2009-01-27 10:05:00,25.82,25.82,25.59,25.64,40900.0,20.0726,20.0726,19.8938,19.9327,40900.0
2009-01-27 10:10:00,25.65,25.76,25.64,25.73,15400.0,19.9405,20.026,19.9327,20.0027,15400.0
2009-01-27 10:15:00,25.72,25.77,25.71,25.74,9500.0,19.9949,20.0338,19.9871,20.0104,9500.0
2009-01-27 10:20:00,25.74,25.86,25.74,25.84,6000.0,20.0104,20.1037,20.0104,20.0882,6000.0
2009-01-27 10:25:00,25.84,25.87,25.8,25.8,11700.0,20.0882,20.1115,20.0571,20.0571,11700.0
2009-01-27 10:30:00,25.81,25.82,25.78,25.79,7000.0,20.0649,20.0726,20.0415,20.0493,7000.0
2009-01-27 10:35:00,25.85,25.85,25.82,25.82,4100.0,20.096,20.096,20.0726,20.0726,4100.0
2009-01-27 10:40:00,25.84,25.84,25.81,25.83,2100.0,20.0882,20.0882,20.0649,20.0804,2100.0
2009-01-27 10:45:00,25.78,25.78,25.72,25.72,7300.0,20.0415,20.0415,19.9949,19.9949,7300.0
2009-01-27 10:50:00,25.76,25.81,25.74,25.75,2200.0,20.026,20.0649,20.0104,20.0182,2200.0
2009-01-27 10:55:00,25.77,25.87,25.76,25.87,7700.0,20.0338,20.1115,20.026,20.1115,7700.0
2009-01-27 11:00:00,25.86,25.87,25.85,25.85,6600.0,20.1037,20.1115,20.096,20.096,6600.0
2009-01-27 11:05:00,25.84,25.95,25.84,25.94,18200.0,20.0882,20.1737,20.0882,20.1659,18200.0
2009-01-27 11:10:00,25.92,25.94,25.91,25.92,12200.0,20.1504,20.1659,20.1426,20.1504,12200.0
2009-01-27 11:15:00,25.94,26.02,25.94,25.99,14700.0,20.1659,20.2281,20.1659,20.2048,14700.0
2009-01-27 11:20:00,25.97,26.01,25.97,26.01,11200.0,20.1892,20.2203,20.1892,20.2203,11200.0
2009-01-27 11:25:00,25.99,26.03,25.99,26.02,11900.0,20.2048,20.2359,20.2048,20.2281,11900.0
2009-01-27 11:30:00,26.03,26.06,25.96,25.96,38200.0,20.2359,20.2592,20.1815,20.1815,38200.0
2009-01-27 11:35:00,25.96,25.98,25.95,25.98,2600.0,20.1815,20.197,20.1737,20.197,2600.0
2009-01-27 11:40:00,25.97,25.98,25.9,25.93,4800.0,20.1892,20.197,20.1348,20.1582,4800.0
2009-01-27 11:45:00,25.95,26.06,25.95,26.02,19500.0,20.1737,20.2592,20.1737,20.2281,19500.0
2009-01-27 11:50:00,26.0,26.04,25.99,26.02,7700.0,20.2126,20.2437,20.2048,20.2281,7700.0
2009-01-27 11:55:00,26.02,26.03,25.93,25.93,7000.0,20.2281,20.2359,20.1582,20.1582,7000.0
2009-01-27 12:00:00,25.93,25.97,25.89,25.97,7500.0,20.1582,20.1892,20.1271,20.1892,7500.0
2009-01-27 12:05:00,25.96,25.99,25.96,25.98,4500.0,20.1815,20.2048,20.1815,20.197,4500.0
2009-01-27 12:10:00,25.99,26.04,25.98,25.99,10600.0,20.2048,20.2437,20.197,20.2048,10600.0
2009-01-27 12:15:00,26.0,26.01,25.98,26.01,23700.0,20.2126,20.2203,20.197,20.2203,23700.0
2009-01-27 12:20:00,26.0,26.02,25.98,25.99,71800.0,20.2126,20.2281,20.197,20.2048,71800.0
2009-01-27 12:25:00,25.98,26.11,25.98,26.11,18700.0,20.197,20.2981,20.197,20.2981,18700.0
2009-01-27 12:30:00,26.12,26.18,26.12,26.14,40700.0,20.3059,20.3525,20.3059,20.3214,40700.0
2009-01-27 12:35:00,26.14,26.16,26.14,26.16,1600.0,20.3214,20.337,20.3214,20.337,1600.0
2009-01-27 12:40:00,26.17,26.19,26.1,26.1,59300.0,20.3447,20.3603,20.2903,20.2903,59300.0
2009-01-27 12:45:00,26.09,26.11,26.06,26.09,3600.0,20.2825,20.2981,20.2592,20.2825,3600.0
2009-01-27 12:50:00,26.09,26.12,26.05,26.11,4600.0,20.2825,20.3059,20.2514,20.2981,4600.0
2009-01-27 12:55:00,26.12,26.17,26.11,26.12,9200.0,20.3059,20.3447,20.2981,20.3059,9200.0
2009-01-27 13:00:00,26.12,26.15,26.09,26.09,8000.0,20.3059,20.3292,20.2825,20.2825,8000.0
2009-01-27 13:05:00,26.1,26.1,26.02,26.07,10800.0,20.2903,20.2903,20.2281,20.267,10800.0
2009-01-27 13:10:00,26.08,26.14,26.05,26.11,27100.0,20.2748,20.3214,20.2514,20.2981,27100.0
2009-01-27 13:15:00,26.11,26.12,26.08,26.1,6500.0,20.2981,20.3059,20.2748,20.2903,6500.0
2009-01-27 13:20:00,26.09,26.21,26.08,26.21,14300.0,20.2825,20.3758,20.2748,20.3758,14300.0
2009-01-27 13:25:00,26.22,26.23,26.08,26.08,9400.0,20.3836,20.3914,20.2748,20.2748,9400.0
2009-01-27 13:30:00,26.09,26.18,26.06,26.11,20200.0,20.2825,20.3525,20.2592,20.2981,20200.0
2009-01-27 13:35:00,26.1,26.11,26.07,26.08,7700.0,20.2903,20.2981,20.267,20.2748,7700.0
2009-01-27 13:40:00,26.1,26.21,26.1,26.19,7700.0,20.2903,20.3758,20.2903,20.3603,7700.0
2009-01-27 13:45:00,26.18,26.21,26.1,26.13,7700.0,20.3525,20.3758,20.2903,20.3136,7700.0
2009-01-27 13:50:00,26.15,26.19,26.13,26.15,13200.0,20.3292,20.3603,20.3136,20.3292,13200.0
2009-01-27 13:55:00,26.14,26.15,26.05,26.05,18200.0,20.3214,20.3292,20.2514,20.2514,18200.0
2009-01-27 14:00:00,26.03,26.09,26.02,26.05,12700.0,20.2359,20.2825,20.2281,20.2514,12700.0
2009-01-27 14:05:00,26.05,26.07,25.95,26.03,23500.0,20.2514,20.267,20.1737,20.2359,23500.0
2009-01-27 14:10:00,26.03,26.06,25.96,26.0,19500.0,20.2359,20.2592,20.1815,20.2126,19500.0
2009-01-27 14:15:00,25.96,26.08,25.96,26.05,9200.0,20.1815,20.2748,20.1815,20.2514,9200.0
2009-01-27 14:20:00,26.03,26.07,25.97,25.98,19000.0,20.2359,20.267,20.1892,20.197,19000.0
2009-01-27 14:25:00,25.98,26.01,25.91,25.91,27600.0,20.197,20.2203,20.1426,20.1426,27600.0
2009-01-27 14:30:00,25.91,25.94,25.89,25.94,27200.0,20.1426,20.1659,20.1271,20.1659,27200.0
2009-01-27 14:35:00,25.93,26.05,25.92,25.99,83900.0,20.1582,20.2514,20.1504,20.2048,83900.0
2009-01-27 14:40:00,25.99,26.03,25.96,25.96,55300.0,20.2048,20.2359,20.1815,20.1815,55300.0
2009-01-27 14:45:00,25.96,25.96,25.9,25.92,113400.0,20.1815,20.1815,20.1348,20.1504,113400.0
2009-01-27 14:50:00,25.93,26.04,25.93,25.99,198200.0,20.1582,20.2437,20.1582,20.2048,198200.0
2009-01-27 14:55:00,25.99,26.03,25.97,26.02,33900.0,20.2048,20.2359,20.1892,20.2281,33900.0
2009-01-27 15:00:00,26.04,26.07,25.9,26.0,36600.0,20.2437,20.267,20.1348,20.2126,36600.0
2009-01-27 15:05:00,26.0,26.03,25.93,26.02,10700.0,20.2126,20.2359,20.1582,20.2281,10700.0
2009-01-27 15:10:00,26.05,26.06,25.97,26.04,10000.0,20.2514,20.2592,20.1892,20.2437,10000.0
2009-01-27 15:15:00,26.04,26.1,26.01,26.05,68300.0,20.2437,20.2903,20.2203,20.2514,68300.0
2009-01-27 15:20:00,26.05,26.11,26.02,26.06,107800.0,20.2514,20.2981,20.2281,20.2592,107800.0
2009-01-27 15:25:00,26.07,26.13,26.03,26.08,74700.0,20.267,20.3136,20.2359,20.2748,74700.0
2009-01-27 15:30:00,26.08,26.08,25.98,26.01,37900.0,20.2748,20.2748,20.197,20.2203,37900.0
2009-01-27 15:35:00,26.0,26.0,25.94,25.96,18300.0,20.2126,20.2126,20.1659,20.1815,18300.0
2009-01-27 15:40:00,25.99,25.99,25.93,25.98,43300.0,20.2048,20.2048,20.1582,20.197,43300.0
2009-01-27 15:45:00,25.96,25.96,25.87,25.94,54600.0,20.1815,20.1815,20.1115,20.1659,54600.0
2009-01-27 15:50:00,25.94,25.98,25.92,25.95,114100.0,20.1659,20.197,20.1504,20.1737,114100.0
2009-01-27 15:55:00,25.95,25.98,25.89,25.89,116900.0,20.1737,20.197,20.1271,20.1271,116900.0
2009-01-28 09:30:00,27.67,27.67,27.37,27.38,65900.0,21.5108,21.5108,21.2776,21.2854,65900.0
2009-01-28 09:35:00,27.4,27.6,27.39,27.53,68800.0,21.3009,21.4564,21.2932,21.402,68800.0
2009-01-28 09:40:00,27.52,27.62,27.44,27.44,39300.0,21.3942,21.472,21.332,21.332,39300.0
2009-01-28 09:45:00,27.45,27.49,27.4,27.47,49400.0,21.3398,21.3709,21.3009,21.3554,49400.0
2009-01-28 09:50:00,27.45,27.45,27.34,27.34,66100.0,21.3398,21.3398,21.2543,21.2543,66100.0
2009-01-28 09:55:00,27.34,27.35,27.27,27.29,66500.0,21.2543,21.2621,21.1999,21.2154,66500.0
2009-01-28 10:00:00,27.29,27.4,27.29,27.3,28200.0,21.2154,21.3009,21.2154,21.2232,28200.0
2009-01-28 10:05:00,27.31,27.37,27.3,27.36,41400.0,21.231,21.2776,21.2232,21.2698,41400.0
2009-01-28 10:10:00,27.36,27.36,27.32,27.32,15700.0,21.2698,21.2698,21.2387,21.2387,15700.0
2009-01-28 10:15:00,27.33,27.34,27.28,27.34,33500.0,21.2465,21.2543,21.2077,21.2543,33500.0
2009-01-28 10:20:00,27.35,27.35,27.3,27.31,49200.0,21.2621,21.2621,21.2232,21.231,49200.0
2009-01-28 10:25:00,27.31,27.35,27.28,27.35,44000.0,21.231,21.2621,21.2077,21.2621,44000.0
2009-01-28 10:30:00,27.35,27.44,27.34,27.43,28800.0,21.2621,21.332,21.2543,21.3243,28800.0
2009-01-28 10:35:00,27.43,27.52,27.41,27.49,112100.0,21.3243,21.3942,21.3087,21.3709,112100.0
2009-01-28 10:40:00,27.49,27.51,27.44,27.49,62300.0,21.3709,21.3865,21.332,21.3709,62300.0
2009-01-28 10:45:00,27.48,27.51,27.46,27.49,53500.0,21.3631,21.3865,21.3476,21.3709,53500.0
2009-01-28 10:50:00,27.49,27.5,27.45,27.46,23900.0,21.3709,21.3787,21.3398,21.3476,23900.0
2009-01-28 10:55:00,27.47,27.5,27.47,27.5,15600.0,21.3554,21.3787,21.3554,21.3787,15600.0
2009-01-28 11:00:00,27.5,27.52,27.48,27.52,35500.0,21.3787,21.3942,21.3631,21.3942,35500.0
2009-01-28 11:05:00,27.52,27.69,27.52,27.66,60800.0,21.3942,21.5264,21.3942,21.5031,60800.0
2009-01-28 11:10:00,27.66,27.66,27.55,27.57,30200.0,21.5031,21.5031,21.4175,21.4331,30200.0
2009-01-28 11:15:00,27.57,27.58,27.54,27.56,15100.0,21.4331,21.4409,21.4098,21.4253,15100.0
2009-01-28 11:20:00,27.57,27.64,27.57,27.63,14500.0,21.4331,21.4875,21.4331,21.4797,14500.0
2009-01-28 11:25:00,27.63,27.65,27.6,27.61,31300.0,21.4797,21.4953,21.4564,21.4642,31300.0
2009-01-28 11:30:00,27.61,27.63,27.58,27.6,15000.0,21.4642,21.4797,21.4409,21.4564,15000.0
2009-01-28 11:35:00,27.59,27.59,27.5,27.5,32600.0,21.4486,21.4486,21.3787,21.3787,32600.0
2009-01-28 11:40:00,27.5,27.57,27.48,27.48,42400.0,21.3787,21.4331,21.3631,21.3631,42400.0
2009-01-28 11:45:00,27.49,27.52,27.44,27.45,33200.0,21.3709,21.3942,21.332,21.3398,33200.0
2009-01-28 11:50:00,27.46,27.5,27.46,27.48,8000.0,21.3476,21.3787,21.3476,21.3631,8000.0
2009-01-28 11:55:00,27.49,27.56,27.49,27.56,11800.0,21.3709,21.4253,21.3709,21.4253,11800.0
2009-01-28 12:00:00,27.56,27.59,27.55,27.59,14100.0,21.4253,21.4486,21.4175,21.4486,14100.0
2009-01-28 12:05:00,27.59,27.6,27.58,27.59,11500.0,21.4486,21.4564,21.4409,21.4486,11500.0
2009-01-28 12:10:00,27.59,27.6,27.59,27.6,11100.0,21.4486,21.4564,21.4486,21.4564,11100.0
2009-01-28 12:15:00,27.6,27.61,27.57,27.57,20300.0,21.4564,21.4642,21.4331,21.4331,20300.0
2009-01-28 12:20:00,27.59,27.59,27.56,27.58,13800.0,21.4486,21.4486,21.4253,21.4409,13800.0
2009-01-28 12:25:00,27.58,27.59,27.58,27.59,9200.0,21.4409,21.4486,21.4409,21.4486,9200.0
2009-01-28 12:30:00,27.58,27.6,27.57,27.58,16900.0,21.4409,21.4564,21.4331,21.4409,16900.0
2009-01-28 12:35:00,27.58,27.6,27.57,27.59,8100.0,21.4409,21.4564,21.4331,21.4486,8100.0
2009-01-28 12:40:00,27.58,27.59,27.57,27.57,5800.0,21.4409,21.4486,21.4331,21.4331,5800.0
2009-01-28 12:45:00,27.58,27.59,27.57,27.58,6000.0,21.4409,21.4486,21.4331,21.4409,6000.0
2009-01-28 12:50:00,27.58,27.6,27.58,27.6,8900.0,21.4409,21.4564,21.4409,21.4564,8900.0
2009-01-28 12:55:00,27.59,27.59,27.51,27.53,22000.0,21.4486,21.4486,21.3865,21.402,22000.0
2009-01-28 13:00:00,27.52,27.57,27.5,27.57,20300.0,21.3942,21.4331,21.3787,21.4331,20300.0
2009-01-28 13:05:00,27.57,27.65,27.57,27.65,7400.0,21.4331,21.4953,21.4331,21.4953,7400.0
2009-01-28 13:10:00,27.65,27.7,27.65,27.7,29500.0,21.4953,21.5342,21.4953,21.5342,29500.0
2009-01-28 13:15:00,27.69,27.71,27.68,27.69,33800.0,21.5264,21.5419,21.5186,21.5264,33800.0
2009-01-28 13:20:00,27.69,27.75,27.69,27.75,11400.0,21.5264,21.573,21.5264,21.573,11400.0
2009-01-28 13:25:00,27.74,27.83,27.74,27.82,76000.0,21.5653,21.6352,21.5653,21.6274,76000.0
2009-01-28 13:30:00,27.82,27.85,27.82,27.85,7300.0,21.6274,21.6508,21.6274,21.6508,7300.0
2009-01-28 13:35:00,27.84,27.87,27.82,27.82,18500.0,21.643,21.6663,21.6274,21.6274,18500.0
2009-01-28 13:40:00,27.82,27.82,27.74,27.8,29100.0,21.6274,21.6274,21.5653,21.6119,29100.0
2009-01-28 13:45:00,27.8,27.93,27.8,27.93,72800.0,21.6119,21.713,21.6119,21.713,72800.0
2009-01-28 13:50:00,27.94,27.95,27.87,27.9,22800.0,21.7207,21.7285,21.6663,21.6896,22800.0
2009-01-28 13:55:00,27.89,27.9,27.86,27.86,15500.0,21.6819,21.6896,21.6585,21.6585,15500.0
2009-01-28 14:00:00,27.86,27.91,27.85,27.91,9100.0,21.6585,21.6974,21.6508,21.6974,9100.0
2009-01-28 14:05:00,27.89,27.93,27.89,27.92,29500.0,21.6819,21.713,21.6819,21.7052,29500.0
2009-01-28 14:10:00,27.92,27.99,27.92,27.96,39400.0,21.7052,21.7596,21.7052,21.7363,39400.0
2009-01-28 14:15:00,27.94,28.07,27.87,28.07,63400.0,21.7207,21.8218,21.6663,21.8218,63400.0
2009-01-28 14:20:00,28.05,28.12,27.93,27.93,44400.0,21.8063,21.8607,21.713,21.713,44400.0
2009-01-28 14:25:00,27.92,27.97,27.87,27.97,46800.0,21.7052,21.7441,21.6663,21.7441,46800.0
2009-01-28 14:30:00,27.97,27.99,27.78,27.87,32500.0,21.7441,21.7596,21.5964,21.6663,32500.0
2009-01-28 14:35:00,27.87,27.87,27.76,27.85,31000.0,21.6663,21.6663,21.5808,21.6508,31000.0
2009-01-28 14:40:00,27.85,27.89,27.81,27.84,11200.0,21.6508,21.6819,21.6197,21.643,11200.0
2009-01-28 14:45:00,27.86,27.89,27.82,27.87,14500.0,21.6585,21.6819,21.6274,21.6663,14500.0
2009-01-28 14:50:00,27.9,27.9,27.78,27.79,39200.0,21.6896,21.6896,21.5964,21.6041,39200.0
2009-01-28 14:55:00,27.8,27.94,27.79,27.94,30600.0,21.6119,21.7207,21.6041,21.7207,30600.0
2009-01-28 15:00:00,27.93,27.98,27.88,27.92,27400.0,21.713,21.7518,21.6741,21.7052,27400.0
2009-01-28 15:05:00,27.91,27.91,27.69,27.77,55800.0,21.6974,21.6974,21.5264,21.5886,55800.0
2009-01-28 15:10:00,27.78,27.81,27.72,27.73,46800.0,21.5964,21.6197,21.5497,21.5575,46800.0
2009-01-28 15:15:00,27.72,27.84,27.71,27.8,17400.0,21.5497,21.643,21.5419,21.6119,17400.0
2009-01-28 15:20:00,27.79,27.81,27.69,27.71,11200.0,21.6041,21.6197,21.5264,21.5419,11200.0
2009-01-28 15:25:00,27.73,27.75,27.65,27.7,25000.0,21.5575,21.573,21.4953,21.5342,25000.0
2009-01-28 15:30:00,27.68,27.72,27.63,27.68,74000.0,21.5186,21.5497,21.4797,21.5186,74000.0
2009-01-28 15:35:00,27.67,27.78,27.66,27.78,40400.0,21.5108,21.5964,21.5031,21.5964,40400.0
2009-01-28 15:40:00,27.78,27.85,27.78,27.81,64200.0,21.5964,21.6508,21.5964,21.6197,64200.0
2009-01-28 15:45:00,27.8,27.88,27.79,27.88,40000.0,21.6119,21.6741,21.6041,21.6741,40000.0
2009-01-28 15:50:00,27.87,27.91,27.78,27.82,145800.0,21.6663,21.6974,21.5964,21.6274,145800.0
2009-01-28 15:55:00,27.82,27.92,27.82,27.85,149800.0,21.6274,21.7052,21.6274,21.6508,149800.0
2009-01-29 09:30:00,27.06,27.52,27.06,27.11,9100.0,21.0366,21.3942,21.0366,21.0755,9100.0
2009-01-29 09:35:00,27.13,27.24,27.04,27.09,19700.0,21.091,21.1766,21.0211,21.0599,19700.0
2009-01-29 09:40:00,27.1,27.16,27.04,27.12,49400.0,21.0677,21.1144,21.0211,21.0833,49400.0
2009-01-29 09:45:00,27.12,27.18,27.03,27.14,37100.0,21.0833,21.1299,21.0133,21.0988,37100.0
2009-01-29 09:50:00,27.14,27.18,27.08,27.14,53900.0,21.0988,21.1299,21.0522,21.0988,53900.0
2009-01-29 09:55:00,27.14,27.14,27.06,27.08,26100.0,21.0988,21.0988,21.0366,21.0522,26100.0
2009-01-29 10:00:00,27.08,27.08,26.96,27.01,48900.0,21.0522,21.0522,20.9589,20.9978,48900.0
2009-01-29 10:05:00,27.02,27.08,26.99,27.01,13300.0,21.0055,21.0522,20.9822,20.9978,13300.0
2009-01-29 10:10:00,27.01,27.05,26.97,27.05,50300.0,20.9978,21.0288,20.9667,21.0288,50300.0
2009-01-29 10:15:00,27.05,27.07,27.01,27.05,10900.0,21.0288,21.0444,20.9978,21.0288,10900.0
2009-01-29 10:20:00,27.07,27.07,26.98,27.04,19300.0,21.0444,21.0444,20.9744,21.0211,19300.0
2009-01-29 10:25:00,27.04,27.08,27.03,27.07,12800.0,21.0211,21.0522,21.0133,21.0444,12800.0
2009-01-29 10:30:00,27.07,27.07,27.0,27.01,40100.0,21.0444,21.0444,20.99,20.9978,40100.0
2009-01-29 10:35:00,27.0,27.06,26.99,27.06,37800.0,20.99,21.0366,20.9822,21.0366,37800.0
2009-01-29 10:40:00,27.05,27.12,27.04,27.12,38900.0,21.0288,21.0833,21.0211,21.0833,38900.0
2009-01-29 10:45:00,27.11,27.17,27.09,27.15,35800.0,21.0755,21.1221,21.0599,21.1066,35800.0
2009-01-29 10:50:00,27.16,27.21,27.12,27.2,23600.0,21.1144,21.1532,21.0833,21.1455,23600.0
2009-01-29 10:55:00,27.19,27.23,27.17,27.21,10900.0,21.1377,21.1688,21.1221,21.1532,10900.0
2009-01-29 11:00:00,27.21,27.21,27.16,27.18,23400.0,21.1532,21.1532,21.1144,21.1299,23400.0
2009-01-29 11:05:00,27.18,27.18,27.09,27.11,36600.0,21.1299,21.1299,21.0599,21.0755,36600.0
2009-01-29 11:10:00,27.12,27.16,27.12,27.15,27200.0,21.0833,21.1144,21.0833,21.1066,27200.0
2009-01-29 11:15:00,27.15,27.17,27.11,27.13,15600.0,21.1066,21.1221,21.0755,21.091,15600.0
2009-01-29 11:20:00,27.12,27.13,27.1,27.12,5600.0,21.0833,21.091,21.0677,21.0833,5600.0
2009-01-29 11:25:00,27.12,27.13,27.03,27.03,21300.0,21.0833,21.091,21.0133,21.0133,21300.0
2009-01-29 11:30:00,27.0,27.02,26.95,26.97,77700.0,20.99,21.0055,20.9511,20.9667,77700.0
2009-01-29 11:35:00,26.96,26.99,26.95,26.95,8300.0,20.9589,20.9822,20.9511,20.9511,8300.0
2009-01-29 11:40:00,26.95,26.97,26.94,26.94,16700.0,20.9511,20.9667,20.9433,20.9433,16700.0
2009-01-29 11:45:00,26.91,26.95,26.87,26.93,21500.0,20.92,20.9511,20.8889,20.9356,21500.0
2009-01-29 11:50:00,26.93,26.95,26.91,26.92,11400.0,20.9356,20.9511,20.92,20.9278,11400.0
2009-01-29 11:55:00,26.92,26.93,26.91,26.91,13100.0,20.9278,20.9356,20.92,20.92,13100.0
2009-01-29 12:00:00,26.91,26.91,26.8,26.87,22600.0,20.92,20.92,20.8345,20.8889,22600.0
2009-01-29 12:05:00,26.86,26.91,26.85,26.91,15000.0,20.8811,20.92,20.8734,20.92,15000.0
2009-01-29 12:10:00,26.9,26.93,26.88,26.9,8500.0,20.9122,20.9356,20.8967,20.9122,8500.0
2009-01-29 12:15:00,26.9,26.94,26.88,26.94,9600.0,20.9122,20.9433,20.8967,20.9433,9600.0
2009-01-29 12:20:00,26.93,26.97,26.93,26.95,15400.0,20.9356,20.9667,20.9356,20.9511,15400.0
2009-01-29 12:25:00,26.94,27.0,26.94,26.99,13800.0,20.9433,20.99,20.9433,20.9822,13800.0
2009-01-29 12:30:00,26.99,27.01,26.96,27.0,16100.0,20.9822,20.9978,20.9589,20.99,16100.0
2009-01-29 12:35:00,27.0,27.0,26.96,26.98,23800.0,20.99,20.99,20.9589,20.9744,23800.0
2009-01-29 12:40:00,26.97,26.97,26.85,26.87,36500.0,20.9667,20.9667,20.8734,20.8889,36500.0
2009-01-29 12:45:00,26.87,26.87,26.82,26.83,46000.0,20.8889,20.8889,20.85,20.8578,46000.0
2009-01-29 12:50:00,26.81,26.81,26.77,26.77,5200.0,20.8423,20.8423,20.8112,20.8112,5200.0
2009-01-29 12:55:00,26.75,26.75,26.62,26.65,40200.0,20.7956,20.7956,20.6946,20.7179,40200.0
2009-01-29 13:00:00,26.66,26.67,26.58,26.61,40300.0,20.7257,20.7334,20.6635,20.6868,40300.0
2009-01-29 13:05:00,26.6,26.63,26.59,26.61,39200.0,20.679,20.7023,20.6712,20.6868,39200.0
2009-01-29 13:10:00,26.6,26.63,26.57,26.63,44900.0,20.679,20.7023,20.6557,20.7023,44900.0
2009-01-29 13:15:00,26.62,26.75,26.59,26.66,132200.0,20.6946,20.7956,20.6712,20.7257,132200.0
2009-01-29 13:20:00,26.65,26.67,26.64,26.67,19100.0,20.7179,20.7334,20.7101,20.7334,19100.0
2009-01-29 13:25:00,26.68,26.73,26.68,26.68,22300.0,20.7412,20.7801,20.7412,20.7412,22300.0
2009-01-29 13:30:00,26.69,26.69,26.66,26.68,17400.0,20.749,20.749,20.7257,20.7412,17400.0
2009-01-29 13:35:00,26.66,26.67,26.64,26.64,11900.0,20.7257,20.7334,20.7101,20.7101,11900.0
2009-01-29 13:40:00,26.64,26.69,26.64,26.65,19800.0,20.7101,20.749,20.7101,20.7179,19800.0
2009-01-29 13:45:00,26.65,26.7,26.62,26.63,32200.0,20.7179,20.7568,20.6946,20.7023,32200.0
2009-01-29 13:50:00,26.59,26.6,26.55,26.56,9600.0,20.6712,20.679,20.6401,20.6479,9600.0
2009-01-29 13:55:00,26.56,26.66,26.54,26.66,22300.0,20.6479,20.7257,20.6324,20.7257,22300.0
2009-01-29 14:00:00,26.66,26.68,26.63,26.66,22000.0,20.7257,20.7412,20.7023,20.7257,22000.0
2009-01-29 14:05:00,26.67,26.72,26.67,26.7,46100.0,20.7334,20.7723,20.7334,20.7568,46100.0
2009-01-29 14:10:00,26.69,26.69,26.65,26.69,11600.0,20.749,20.749,20.7179,20.749,11600.0
2009-01-29 14:15:00,26.68,26.7,26.64,26.69,14100.0,20.7412,20.7568,20.7101,20.749,14100.0
2009-01-29 14:20:00,26.69,26.74,26.69,26.71,72200.0,20.749,20.7879,20.749,20.7645,72200.0
2009-01-29 14:25:00,26.72,26.81,26.69,26.8,23400.0,20.7723,20.8423,20.749,20.8345,23400.0
2009-01-29 14:30:00,26.78,26.79,26.74,26.77,16000.0,20.8189,20.8267,20.7879,20.8112,16000.0
2009-01-29 14:35:00,26.75,26.77,26.71,26.76,20900.0,20.7956,20.8112,20.7645,20.8034,20900.0
2009-01-29 14:40:00,26.75,26.81,26.75,26.8,22500.0,20.7956,20.8423,20.7956,20.8345,22500.0
2009-01-29 14:45:00,26.8,26.8,26.71,26.72,42300.0,20.8345,20.8345,20.7645,20.7723,42300.0
2009-01-29 14:50:00,26.72,26.78,26.71,26.77,40500.0,20.7723,20.8189,20.7645,20.8112,40500.0
2009-01-29 14:55:00,26.76,26.8,26.72,26.74,31900.0,20.8034,20.8345,20.7723,20.7879,31900.0
2009-01-29 15:00:00,26.75,26.86,26.74,26.82,60000.0,20.7956,20.8811,20.7879,20.85,60000.0
2009-01-29 15:05:00,26.82,26.83,26.76,26.81,31400.0,20.85,20.8578,20.8034,20.8423,31400.0
2009-01-29 15:10:00,26.83,26.83,26.75,26.82,33800.0,20.8578,20.8578,20.7956,20.85,33800.0
2009-01-29 15:15:00,26.81,26.81,26.77,26.8,30900.0,20.8423,20.8423,20.8112,20.8345,30900.0
2009-01-29 15:20:00,26.81,26.85,26.76,26.8,143300.0,20.8423,20.8734,20.8034,20.8345,143300.0
2009-01-29 15:25:00,26.8,26.8,26.75,26.8,49400.0,20.8345,20.8345,20.7956,20.8345,49400.0
2009-01-29 15:30:00,26.8,26.8,26.67,26.68,127800.0,20.8345,20.8345,20.7334,20.7412,127800.0
2009-01-29 15:35:00,26.69,26.76,26.68,26.7,70000.0,20.749,20.8034,20.7412,20.7568,70000.0
2009-01-29 15:40:00,26.7,26.81,26.7,26.72,76200.0,20.7568,20.8423,20.7568,20.7723,76200.0
2009-01-29 15:45:00,26.72,26.74,26.62,26.67,80800.0,20.7723,20.7879,20.6946,20.7334,80800.0
2009-01-29 15:50:00,26.68,26.81,26.67,26.78,294700.0,20.7412,20.8423,20.7334,20.8189,294700.0
2009-01-29 15:55:00,26.78,26.83,26.77,26.82,116500.0,20.8189,20.8578,20.8112,20.85,116500.0
2009-01-30 09:30:00,26.92,27.04,26.75,27.04,6800.0,20.9278,21.0211,20.7956,21.0211,6800.0
2009-01-30 09:35:00,27.07,27.14,27.03,27.06,25500.0,21.0444,21.0988,21.0133,21.0366,25500.0
2009-01-30 09:40:00,27.06,27.1,26.95,26.99,14500.0,21.0366,21.0677,20.9511,20.9822,14500.0
2009-01-30 09:45:00,27.05,27.13,26.96,27.01,12900.0,21.0288,21.091,20.9589,20.9978,12900.0
2009-01-30 09:50:00,27.04,27.14,27.03,27.03,23500.0,21.0211,21.0988,21.0133,21.0133,23500.0
2009-01-30 09:55:00,27.04,27.1,26.85,26.86,33800.0,21.0211,21.0677,20.8734,20.8811,33800.0
2009-01-30 10:00:00,26.86,26.89,26.72,26.76,34800.0,20.8811,20.9045,20.7723,20.8034,34800.0
2009-01-30 10:05:00,26.79,26.82,26.75,26.75,58700.0,20.8267,20.85,20.7956,20.7956,58700.0
2009-01-30 10:10:00,26.76,26.77,26.71,26.71,68200.0,20.8034,20.8112,20.7645,20.7645,68200.0
2009-01-30 10:15:00,26.71,26.74,26.63,26.64,62300.0,20.7645,20.7879,20.7023,20.7101,62300.0
2009-01-30 10:20:00,26.65,26.72,26.65,26.71,6600.0,20.7179,20.7723,20.7179,20.7645,6600.0
2009-01-30 10:25:00,26.69,26.7,26.55,26.56,31500.0,20.749,20.7568,20.6401,20.6479,31500.0
2009-01-30 10:30:00,26.56,26.56,26.42,26.44,124100.0,20.6479,20.6479,20.5391,20.5546,124100.0
2009-01-30 10:35:00,26.43,26.48,26.42,26.42,79200.0,20.5469,20.5857,20.5391,20.5391,79200.0
2009-01-30 10:40:00,26.41,26.5,26.39,26.5,143700.0,20.5313,20.6013,20.5158,20.6013,143700.0
2009-01-30 10:45:00,26.5,26.53,26.48,26.51,68700.0,20.6013,20.6246,20.5857,20.609,68700.0
2009-01-30 10:50:00,26.5,26.51,26.4,26.51,11100.0,20.6013,20.609,20.5235,20.609,11100.0
2009-01-30 10:55:00,26.52,26.59,26.51,26.56,54000.0,20.6168,20.6712,20.609,20.6479,54000.0
2009-01-30 11:00:00,26.57,26.65,26.57,26.57,37700.0,20.6557,20.7179,20.6557,20.6557,37700.0
2009-01-30 11:05:00,26.57,26.57,26.53,26.55,8500.0,20.6557,20.6557,20.6246,20.6401,8500.0
2009-01-30 11:10:00,26.54,26.54,26.42,26.44,16800.0,20.6324,20.6324,20.5391,20.5546,16800.0
2009-01-30 11:15:00,26.45,26.45,26.3,26.32,51300.0,20.5624,20.5624,20.4458,20.4613,51300.0
2009-01-30 11:20:00,26.3,26.35,26.26,26.29,40700.0,20.4458,20.4847,20.4147,20.438,40700.0
2009-01-30 11:25:00,26.28,26.28,26.19,26.25,83200.0,20.4302,20.4302,20.3603,20.4069,83200.0
2009-01-30 11:30:00,26.24,26.27,26.2,26.24,72400.0,20.3991,20.4225,20.3681,20.3991,72400.0
2009-01-30 11:35:00,26.24,26.3,26.21,26.28,48100.0,20.3991,20.4458,20.3758,20.4302,48100.0
2009-01-30 11:40:00,26.3,26.32,26.28,26.32,13000.0,20.4458,20.4613,20.4302,20.4613,13000.0
2009-01-30 11:45:00,26.32,26.38,26.29,26.37,15500.0,20.4613,20.508,20.438,20.5002,15500.0
2009-01-30 11:50:00,26.37,26.38,26.34,26.38,5000.0,20.5002,20.508,20.4769,20.508,5000.0
2009-01-30 11:55:00,26.37,26.37,26.35,26.36,8600.0,20.5002,20.5002,20.4847,20.4924,8600.0
2009-01-30 12:00:00,26.36,26.38,26.3,26.31,9000.0,20.4924,20.508,20.4458,20.4536,9000.0
2009-01-30 12:05:00,26.3,26.37,26.29,26.37,9000.0,20.4458,20.5002,20.438,20.5002,9000.0
2009-01-30 12:10:00,26.38,26.45,26.38,26.45,20100.0,20.508,20.5624,20.508,20.5624,20100.0
2009-01-30 12:15:00,26.45,26.5,26.43,26.48,14800.0,20.5624,20.6013,20.5469,20.5857,14800.0
2009-01-30 12:20:00,26.47,26.51,26.47,26.5,24900.0,20.578,20.609,20.578,20.6013,24900.0
2009-01-30 12:25:00,26.49,26.51,26.48,26.49,14600.0,20.5935,20.609,20.5857,20.5935,14600.0
2009-01-30 12:30:00,26.5,26.5,26.45,26.46,20400.0,20.6013,20.6013,20.5624,20.5702,20400.0
2009-01-30 12:35:00,26.47,26.51,26.47,26.48,4000.0,20.578,20.609,20.578,20.5857,4000.0
2009-01-30 12:40:00,26.48,26.5,26.48,26.49,1100.0,20.5857,20.6013,20.5857,20.5935,1100.0
2009-01-30 12:45:00,26.5,26.56,26.49,26.55,14900.0,20.6013,20.6479,20.5935,20.6401,14900.0
2009-01-30 12:50:00,26.56,26.59,26.55,26.56,23300.0,20.6479,20.6712,20.6401,20.6479,23300.0
2009-01-30 12:55:00,26.57,26.68,26.56,26.65,42900.0,20.6557,20.7412,20.6479,20.7179,42900.0
2009-01-30 13:00:00,26.65,26.71,26.65,26.71,47600.0,20.7179,20.7645,20.7179,20.7645,47600.0
2009-01-30 13:05:00,26.75,26.78,26.73,26.78,18800.0,20.7956,20.8189,20.7801,20.8189,18800.0
2009-01-30 13:10:00,26.8,26.8,26.74,26.79,18300.0,20.8345,20.8345,20.7879,20.8267,18300.0
2009-01-30 13:15:00,26.78,26.78,26.68,26.72,6700.0,20.8189,20.8189,20.7412,20.7723,6700.0
2009-01-30 13:20:00,26.7,26.74,26.68,26.71,4800.0,20.7568,20.7879,20.7412,20.7645,4800.0
2009-01-30 13:25:00,26.71,26.71,26.53,26.64,92600.0,20.7645,20.7645,20.6246,20.7101,92600.0
2009-01-30 13:30:00,26.65,26.65,26.5,26.58,39800.0,20.7179,20.7179,20.6013,20.6635,39800.0
2009-01-30 13:35:00,26.59,26.6,26.52,26.53,54800.0,20.6712,20.679,20.6168,20.6246,54800.0
2009-01-30 13:40:00,26.52,26.56,26.45,26.55,45700.0,20.6168,20.6479,20.5624,20.6401,45700.0
2009-01-30 13:45:00,26.54,26.56,26.5,26.54,25400.0,20.6324,20.6479,20.6013,20.6324,25400.0
2009-01-30 13:50:00,26.54,26.59,26.52,26.54,6500.0,20.6324,20.6712,20.6168,20.6324,6500.0
2009-01-30 13:55:00,26.54,26.61,26.52,26.56,29200.0,20.6324,20.6868,20.6168,20.6479,29200.0
2009-01-30 14:00:00,26.57,26.68,26.55,26.64,51100.0,20.6557,20.7412,20.6401,20.7101,51100.0
2009-01-30 14:05:00,26.66,26.68,26.61,26.63,12100.0,20.7257,20.7412,20.6868,20.7023,12100.0
2009-01-30 14:10:00,26.63,26.71,26.6,26.67,30800.0,20.7023,20.7645,20.679,20.7334,30800.0
2009-01-30 14:15:00,26.7,26.7,26.61,26.68,12900.0,20.7568,20.7568,20.6868,20.7412,12900.0
2009-01-30 14:20:00,26.68,26.69,26.6,26.65,6700.0,20.7412,20.749,20.679,20.7179,6700.0
2009-01-30 14:25:00,26.63,26.8,26.62,26.74,17600.0,20.7023,20.8345,20.6946,20.7879,17600.0
2009-01-30 14:30:00,26.75,26.8,26.67,26.71,14500.0,20.7956,20.8345,20.7334,20.7645,14500.0
2009-01-30 14:35:00,26.71,26.77,26.69,26.7,11400.0,20.7645,20.8112,20.749,20.7568,11400.0
2009-01-30 14:40:00,26.68,26.69,26.62,26.65,5000.0,20.7412,20.749,20.6946,20.7179,5000.0
2009-01-30 14:45:00,26.63,26.65,26.6,26.63,4800.0,20.7023,20.7179,20.679,20.7023,4800.0
2009-01-30 14:50:00,26.62,26.63,26.54,26.55,14100.0,20.6946,20.7023,20.6324,20.6401,14100.0
2009-01-30 14:55:00,26.54,26.65,26.54,26.61,13100.0,20.6324,20.7179,20.6324,20.6868,13100.0
2009-01-30 15:00:00,26.6,26.72,26.59,26.59,16900.0,20.679,20.7723,20.6712,20.6712,16900.0
2009-01-30 15:05:00,26.61,26.67,26.58,26.62,23000.0,20.6868,20.7334,20.6635,20.6946,23000.0
2009-01-30 15:10:00,26.6,26.77,26.6,26.72,43100.0,20.679,20.8112,20.679,20.7723,43100.0
2009-01-30 15:15:00,26.72,26.75,26.59,26.59,20700.0,20.7723,20.7956,20.6712,20.6712,20700.0
2009-01-30 15:20:00,26.58,26.59,26.52,26.53,20300.0,20.6635,20.6712,20.6168,20.6246,20300.0
2009-01-30 15:25:00,26.53,26.62,26.48,26.48,38300.0,20.6246,20.6946,20.5857,20.5857,38300.0
2009-01-30 15:30:00,26.48,26.5,26.41,26.45,94400.0,20.5857,20.6013,20.5313,20.5624,94400.0
2009-01-30 15:35:00,26.45,26.47,26.36,26.4,30800.0,20.5624,20.578,20.4924,20.5235,30800.0
2009-01-30 15:40:00,26.39,26.52,26.39,26.49,82000.0,20.5158,20.6168,20.5158,20.5935,82000.0
2009-01-30 15:45:00,26.48,26.61,26.42,26.52,63700.0,20.5857,20.6868,20.5391,20.6168,63700.0
2009-01-30 15:50:00,26.55,26.61,26.51,26.57,118200.0,20.6401,20.6868,20.609,20.6557,118200.0
2009-01-30 15:55:00,26.57,26.57,26.48,26.54,222400.0,20.6557,20.6557,20.5857,20.6324,222400.0
2009-02-02 09:30:00,25.93,26.2,25.91,26.11,19500.0,20.1582,20.3681,20.1426,20.2981,19500.0
2009-02-02 09:35:00,26.08,26.18,26.08,26.16,34900.0,20.2748,20.3525,20.2748,20.337,34900.0
2009-02-02 09:40:00,26.17,26.2,26.05,26.19,26700.0,20.3447,20.3681,20.2514,20.3603,26700.0
2009-02-02 09:45:00,26.19,26.19,26.11,26.13,19900.0,20.3603,20.3603,20.2981,20.3136,19900.0
2009-02-02 09:50:00,26.15,26.2,26.08,26.08,19400.0,20.3292,20.3681,20.2748,20.2748,19400.0
2009-02-02 09:55:00,26.06,26.13,26.05,26.13,33600.0,20.2592,20.3136,20.2514,20.3136,33600.0
2009-02-02 10:00:00,26.15,26.2,26.14,26.14,30100.0,20.3292,20.3681,20.3214,20.3214,30100.0
2009-02-02 10:05:00,26.13,26.28,26.13,26.25,36400.0,20.3136,20.4302,20.3136,20.4069,36400.0
2009-02-02 10:10:00,26.26,26.29,26.24,26.29,98600.0,20.4147,20.438,20.3991,20.438,98600.0
2009-02-02 10:15:00,26.33,26.47,26.31,26.44,52900.0,20.4691,20.578,20.4536,20.5546,52900.0
2009-02-02 10:20:00,26.44,26.47,26.39,26.4,17500.0,20.5546,20.578,20.5158,20.5235,17500.0
2009-02-02 10:25:00,26.4,26.43,26.32,26.43,40900.0,20.5235,20.5469,20.4613,20.5469,40900.0
2009-02-02 10:30:00,26.44,26.46,26.36,26.4,48000.0,20.5546,20.5702,20.4924,20.5235,48000.0
2009-02-02 10:35:00,26.4,26.5,26.39,26.43,50200.0,20.5235,20.6013,20.5158,20.5469,50200.0
2009-02-02 10:40:00,26.44,26.45,26.34,26.34,20000.0,20.5546,20.5624,20.4769,20.4769,20000.0
2009-02-02 10:45:00,26.34,26.37,26.32,26.33,6200.0,20.4769,20.5002,20.4613,20.4691,6200.0
2009-02-02 10:50:00,26.35,26.35,26.25,26.25,67800.0,20.4847,20.4847,20.4069,20.4069,67800.0
2009-02-02 10:55:00,26.25,26.34,26.25,26.31,13900.0,20.4069,20.4769,20.4069,20.4536,13900.0
2009-02-02 11:00:00,26.29,26.31,26.25,26.26,8200.0,20.438,20.4536,20.4069,20.4147,8200.0
2009-02-02 11:05:00,26.26,26.26,26.21,26.23,7600.0,20.4147,20.4147,20.3758,20.3914,7600.0
2009-02-02 11:10:00,26.25,26.26,26.24,26.24,3800.0,20.4069,20.4147,20.3991,20.3991,3800.0
2009-02-02 11:15:00,26.24,26.3,26.23,26.29,19700.0,20.3991,20.4458,20.3914,20.438,19700.0
2009-02-02 11:20:00,26.29,26.29,26.19,26.25,7300.0,20.438,20.438,20.3603,20.4069,7300.0
2009-02-02 11:25:00,26.25,26.27,26.23,26.27,6800.0,20.4069,20.4225,20.3914,20.4225,6800.0
2009-02-02 11:30:00,26.28,26.34,26.26,26.34,9400.0,20.4302,20.4769,20.4147,20.4769,9400.0
2009-02-02 11:35:00,26.34,26.36,26.28,26.29,12200.0,20.4769,20.4924,20.4302,20.438,12200.0
2009-02-02 11:40:00,26.27,26.32,26.25,26.32,5600.0,20.4225,20.4613,20.4069,20.4613,5600.0
2009-02-02 11:45:00,26.32,26.36,26.27,26.33,20700.0,20.4613,20.4924,20.4225,20.4691,20700.0
2009-02-02 11:50:00,26.34,26.37,26.3,26.31,5300.0,20.4769,20.5002,20.4458,20.4536,5300.0
2009-02-02 11:55:00,26.31,26.34,26.28,26.32,3700.0,20.4536,20.4769,20.4302,20.4613,3700.0
2009-02-02 12:00:00,26.31,26.46,26.31,26.39,17200.0,20.4536,20.5702,20.4536,20.5158,17200.0
2009-02-02 12:05:00,26.37,26.38,26.32,26.35,15700.0,20.5002,20.508,20.4613,20.4847,15700.0
2009-02-02 12:10:00,26.35,26.38,26.35,26.36,2000.0,20.4847,20.508,20.4847,20.4924,2000.0
2009-02-02 12:15:00,26.36,26.41,26.34,26.39,16400.0,20.4924,20.5313,20.4769,20.5158,16400.0
2009-02-02 12:20:00,26.41,26.41,26.34,26.35,46700.0,20.5313,20.5313,20.4769,20.4847,46700.0
2009-02-02 12:25:00,26.37,26.39,26.35,26.39,39000.0,20.5002,20.5158,20.4847,20.5158,39000.0
2009-02-02 12:30:00,26.39,26.48,26.39,26.47,9200.0,20.5158,20.5857,20.5158,20.578,9200.0
2009-02-02 12:35:00,26.48,26.56,26.48,26.56,15900.0,20.5857,20.6479,20.5857,20.6479,15900.0
2009-02-02 12:40:00,26.58,26.58,26.53,26.56,10300.0,20.6635,20.6635,20.6246,20.6479,10300.0
2009-02-02 12:45:00,26.57,26.61,26.57,26.59,15200.0,20.6557,20.6868,20.6557,20.6712,15200.0
2009-02-02 12:50:00,26.58,26.58,26.56,26.56,5600.0,20.6635,20.6635,20.6479,20.6479,5600.0
2009-02-02 12:55:00,26.56,26.61,26.56,26.57,13300.0,20.6479,20.6868,20.6479,20.6557,13300.0
2009-02-02 13:00:00,26.57,26.57,26.52,26.54,6500.0,20.6557,20.6557,20.6168,20.6324,6500.0
2009-02-02 13:05:00,26.52,26.54,26.48,26.49,4800.0,20.6168,20.6324,20.5857,20.5935,4800.0
2009-02-02 13:10:00,26.49,26.49,26.42,26.42,2700.0,20.5935,20.5935,20.5391,20.5391,2700.0
2009-02-02 13:15:00,26.39,26.39,26.36,26.39,7200.0,20.5158,20.5158,20.4924,20.5158,7200.0
2009-02-02 13:20:00,26.4,26.4,26.32,26.32,7800.0,20.5235,20.5235,20.4613,20.4613,7800.0
2009-02-02 13:25:00,26.34,26.35,26.32,26.35,4400.0,20.4769,20.4847,20.4613,20.4847,4400.0
2009-02-02 13:30:00,26.33,26.35,26.29,26.33,57500.0,20.4691,20.4847,20.438,20.4691,57500.0
2009-02-02 13:35:00,26.36,26.37,26.33,26.37,10700.0,20.4924,20.5002,20.4691,20.5002,10700.0
2009-02-02 13:40:00,26.36,26.37,26.35,26.35,3700.0,20.4924,20.5002,20.4847,20.4847,3700.0
2009-02-02 13:45:00,26.37,26.4,26.35,26.39,11200.0,20.5002,20.5235,20.4847,20.5158,11200.0
2009-02-02 13:50:00,26.39,26.39,26.28,26.28,15800.0,20.5158,20.5158,20.4302,20.4302,15800.0
2009-02-02 13:55:00,26.27,26.27,26.2,26.22,33600.0,20.4225,20.4225,20.3681,20.3836,33600.0
2009-02-02 14:00:00,26.22,26.24,26.19,26.2,12800.0,20.3836,20.3991,20.3603,20.3681,12800.0
2009-02-02 14:05:00,26.22,26.26,26.2,26.22,8300.0,20.3836,20.4147,20.3681,20.3836,8300.0
2009-02-02 14:10:00,26.22,26.25,26.2,26.22,17800.0,20.3836,20.4069,20.3681,20.3836,17800.0
2009-02-02 14:15:00,26.22,26.29,26.22,26.29,31100.0,20.3836,20.438,20.3836,20.438,31100.0
2009-02-02 14:20:00,26.26,26.27,26.18,26.2,10200.0,20.4147,20.4225,20.3525,20.3681,10200.0
2009-02-02 14:25:00,26.2,26.25,26.19,26.25,47600.0,20.3681,20.4069,20.3603,20.4069,47600.0
2009-02-02 14:30:00,26.23,26.26,26.18,26.18,23600.0,20.3914,20.4147,20.3525,20.3525,23600.0
2009-02-02 14:35:00,26.17,26.19,26.13,26.15,14000.0,20.3447,20.3603,20.3136,20.3292,14000.0
2009-02-02 14:40:00,26.14,26.23,26.13,26.23,13700.0,20.3214,20.3914,20.3136,20.3914,13700.0
2009-02-02 14:45:00,26.21,26.21,26.15,26.17,16300.0,20.3758,20.3758,20.3292,20.3447,16300.0
2009-02-02 14:50:00,26.17,26.19,26.14,26.18,5300.0,20.3447,20.3603,20.3214,20.3525,5300.0
2009-02-02 14:55:00,26.19,26.21,26.17,26.18,18200.0,20.3603,20.3758,20.3447,20.3525,18200.0
2009-02-02 15:00:00,26.15,26.24,26.12,26.24,19600.0,20.3292,20.3991,20.3059,20.3991,19600.0
2009-02-02 15:05:00,26.25,26.29,26.23,26.29,13000.0,20.4069,20.438,20.3914,20.438,13000.0
2009-02-02 15:10:00,26.29,26.32,26.24,26.29,13300.0,20.438,20.4613,20.3991,20.438,13300.0
2009-02-02 15:15:00,26.3,26.35,26.29,26.34,8100.0,20.4458,20.4847,20.438,20.4769,8100.0
2009-02-02 15:20:00,26.31,26.36,26.27,26.28,42900.0,20.4536,20.4924,20.4225,20.4302,42900.0
2009-02-02 15:25:00,26.28,26.34,26.27,26.33,28300.0,20.4302,20.4769,20.4225,20.4691,28300.0
2009-02-02 15:30:00,26.35,26.45,26.35,26.42,18000.0,20.4847,20.5624,20.4847,20.5391,18000.0
2009-02-02 15:35:00,26.43,26.46,26.38,26.42,33600.0,20.5469,20.5702,20.508,20.5391,33600.0
2009-02-02 15:40:00,26.43,26.54,26.42,26.46,36000.0,20.5469,20.6324,20.5391,20.5702,36000.0
2009-02-02 15:45:00,26.44,26.48,26.38,26.39,23500.0,20.5546,20.5857,20.508,20.5158,23500.0
2009-02-02 15:50:00,26.4,26.44,26.36,26.42,106300.0,20.5235,20.5546,20.4924,20.5391,106300.0
2009-02-02 15:55:00,26.39,26.39,26.27,26.35,115700.0,20.5158,20.5158,20.4225,20.4847,115700.0
2009-02-03 09:30:00,27.17,27.19,26.85,27.03,35600.0,21.1221,21.1377,20.8734,21.0133,35600.0
2009-02-03 09:35:00,27.03,27.1,26.91,26.98,19800.0,21.0133,21.0677,20.92,20.9744,19800.0
2009-02-03 09:40:00,26.93,27.03,26.9,26.99,37100.0,20.9356,21.0133,20.9122,20.9822,37100.0
2009-02-03 09:45:00,27.0,27.0,26.85,26.93,17600.0,20.99,20.99,20.8734,20.9356,17600.0
2009-02-03 09:50:00,26.96,26.99,26.88,26.99,33300.0,20.9589,20.9822,20.8967,20.9822,33300.0
2009-02-03 09:55:00,26.99,27.09,26.97,27.06,32700.0,20.9822,21.0599,20.9667,21.0366,32700.0
2009-02-03 10:00:00,27.07,27.17,27.04,27.06,57100.0,21.0444,21.1221,21.0211,21.0366,57100.0
2009-02-03 10:05:00,27.07,27.23,27.06,27.16,44000.0,21.0444,21.1688,21.0366,21.1144,44000.0
2009-02-03 10:10:00,27.17,27.17,27.05,27.07,40200.0,21.1221,21.1221,21.0288,21.0444,40200.0
2009-02-03 10:15:00,27.07,27.12,26.95,26.96,116100.0,21.0444,21.0833,20.9511,20.9589,116100.0
2009-02-03 10:20:00,26.96,27.01,26.94,26.95,19000.0,20.9589,20.9978,20.9433,20.9511,19000.0
2009-02-03 10:25:00,26.94,27.0,26.92,26.97,42100.0,20.9433,20.99,20.9278,20.9667,42100.0
2009-02-03 10:30:00,26.97,27.12,26.96,27.07,21700.0,20.9667,21.0833,20.9589,21.0444,21700.0
2009-02-03 10:35:00,27.09,27.2,27.09,27.14,25900.0,21.0599,21.1455,21.0599,21.0988,25900.0
2009-02-03 10:40:00,27.15,27.2,27.14,27.18,25500.0,21.1066,21.1455,21.0988,21.1299,25500.0
2009-02-03 10:45:00,27.18,27.29,27.18,27.24,28300.0,21.1299,21.2154,21.1299,21.1766,28300.0
2009-02-03 10:50:00,27.25,27.28,27.19,27.22,20100.0,21.1843,21.2077,21.1377,21.161,20100.0
2009-02-03 10:55:00,27.23,27.24,27.16,27.21,15900.0,21.1688,21.1766,21.1144,21.1532,15900.0
2009-02-03 11:00:00,27.19,27.26,27.18,27.24,34600.0,21.1377,21.1921,21.1299,21.1766,34600.0
2009-02-03 11:05:00,27.23,27.37,27.23,27.28,26200.0,21.1688,21.2776,21.1688,21.2077,26200.0
2009-02-03 11:10:00,27.3,27.39,27.29,27.35,15500.0,21.2232,21.2932,21.2154,21.2621,15500.0
2009-02-03 11:15:00,27.36,27.38,27.27,27.37,34000.0,21.2698,21.2854,21.1999,21.2776,34000.0
2009-02-03 11:20:00,27.37,27.38,27.3,27.36,66800.0,21.2776,21.2854,21.2232,21.2698,66800.0
2009-02-03 11:25:00,27.36,27.37,27.3,27.34,11800.0,21.2698,21.2776,21.2232,21.2543,11800.0
2009-02-03 11:30:00,27.34,27.37,27.32,27.36,20300.0,21.2543,21.2776,21.2387,21.2698,20300.0
2009-02-03 11:35:00,27.36,27.36,27.24,27.26,14400.0,21.2698,21.2698,21.1766,21.1921,14400.0
2009-02-03 11:40:00,27.26,27.28,27.21,27.26,6800.0,21.1921,21.2077,21.1532,21.1921,6800.0
2009-02-03 11:45:00,27.26,27.28,27.23,27.27,9000.0,21.1921,21.2077,21.1688,21.1999,9000.0
2009-02-03 11:50:00,27.28,27.32,27.26,27.32,24600.0,21.2077,21.2387,21.1921,21.2387,24600.0
2009-02-03 11:55:00,27.32,27.32,27.24,27.25,22900.0,21.2387,21.2387,21.1766,21.1843,22900.0
2009-02-03 12:00:00,27.25,27.26,27.14,27.15,32900.0,21.1843,21.1921,21.0988,21.1066,32900.0
2009-02-03 12:05:00,27.14,27.18,27.11,27.13,26000.0,21.0988,21.1299,21.0755,21.091,26000.0
2009-02-03 12:10:00,27.12,27.12,27.06,27.1,26900.0,21.0833,21.0833,21.0366,21.0677,26900.0
2009-02-03 12:15:00,27.1,27.18,27.09,27.11,32700.0,21.0677,21.1299,21.0599,21.0755,32700.0
2009-02-03 12:20:00,27.11,27.13,27.09,27.09,14400.0,21.0755,21.091,21.0599,21.0599,14400.0
2009-02-03 12:25:00,27.1,27.15,27.1,27.12,18300.0,21.0677,21.1066,21.0677,21.0833,18300.0
2009-02-03 12:30:00,27.13,27.17,27.13,27.17,15000.0,21.091,21.1221,21.091,21.1221,15000.0
2009-02-03 12:35:00,27.16,27.16,27.12,27.16,21600.0,21.1144,21.1144,21.0833,21.1144,21600.0
2009-02-03 12:40:00,27.16,27.22,27.15,27.19,11600.0,21.1144,21.161,21.1066,21.1377,11600.0
2009-02-03 12:45:00,27.19,27.23,27.19,27.19,5600.0,21.1377,21.1688,21.1377,21.1377,5600.0
2009-02-03 12:50:00,27.21,27.23,27.2,27.2,5500.0,21.1532,21.1688,21.1455,21.1455,5500.0
2009-02-03 12:55:00,27.2,27.22,27.13,27.13,4800.0,21.1455,21.161,21.091,21.091,4800.0
2009-02-03 13:00:00,27.1,27.13,27.09,27.09,6900.0,21.0677,21.091,21.0599,21.0599,6900.0
2009-02-03 13:05:00,27.09,27.16,27.09,27.13,6500.0,21.0599,21.1144,21.0599,21.091,6500.0
2009-02-03 13:10:00,27.13,27.17,27.12,27.15,3600.0,21.091,21.1221,21.0833,21.1066,3600.0
2009-02-03 13:15:00,27.16,27.22,27.16,27.21,7800.0,21.1144,21.161,21.1144,21.1532,7800.0
2009-02-03 13:20:00,27.21,27.22,27.15,27.15,11700.0,21.1532,21.161,21.1066,21.1066,11700.0
2009-02-03 13:25:00,27.14,27.14,27.05,27.09,5100.0,21.0988,21.0988,21.0288,21.0599,5100.0
2009-02-03 13:30:00,27.08,27.12,27.06,27.12,8500.0,21.0522,21.0833,21.0366,21.0833,8500.0
2009-02-03 13:35:00,27.11,27.17,27.1,27.16,9700.0,21.0755,21.1221,21.0677,21.1144,9700.0
2009-02-03 13:40:00,27.17,27.2,27.09,27.11,28600.0,21.1221,21.1455,21.0599,21.0755,28600.0
2009-02-03 13:45:00,27.12,27.15,27.07,27.09,9200.0,21.0833,21.1066,21.0444,21.0599,9200.0
2009-02-03 13:50:00,27.08,27.08,27.03,27.07,7100.0,21.0522,21.0522,21.0133,21.0444,7100.0
2009-02-03 13:55:00,27.06,27.13,27.05,27.11,5400.0,21.0366,21.091,21.0288,21.0755,5400.0
2009-02-03 14:00:00,27.11,27.14,27.08,27.08,6900.0,21.0755,21.0988,21.0522,21.0522,6900.0
2009-02-03 14:05:00,27.07,27.25,27.07,27.25,17900.0,21.0444,21.1843,21.0444,21.1843,17900.0
2009-02-03 14:10:00,27.24,27.35,27.24,27.31,31700.0,21.1766,21.2621,21.1766,21.231,31700.0
2009-02-03 14:15:00,27.34,27.38,27.3,27.36,15900.0,21.2543,21.2854,21.2232,21.2698,15900.0
2009-02-03 14:20:00,27.36,27.38,27.33,27.36,19600.0,21.2698,21.2854,21.2465,21.2698,19600.0
2009-02-03 14:25:00,27.35,27.38,27.23,27.23,18100.0,21.2621,21.2854,21.1688,21.1688,18100.0
2009-02-03 14:30:00,27.22,27.31,27.22,27.31,21900.0,21.161,21.231,21.161,21.231,21900.0
2009-02-03 14:35:00,27.33,27.38,27.32,27.33,15600.0,21.2465,21.2854,21.2387,21.2465,15600.0
2009-02-03 14:40:00,27.33,27.42,27.33,27.41,42600.0,21.2465,21.3165,21.2465,21.3087,42600.0
2009-02-03 14:45:00,27.41,27.44,27.39,27.4,13000.0,21.3087,21.332,21.2932,21.3009,13000.0
2009-02-03 14:50:00,27.38,27.46,27.38,27.39,32700.0,21.2854,21.3476,21.2854,21.2932,32700.0
2009-02-03 14:55:00,27.38,27.41,27.35,27.4,20200.0,21.2854,21.3087,21.2621,21.3009,20200.0
2009-02-03 15:00:00,27.4,27.43,27.33,27.35,31700.0,21.3009,21.3243,21.2465,21.2621,31700.0
2009-02-03 15:05:00,27.35,27.48,27.35,27.47,20300.0,21.2621,21.3631,21.2621,21.3554,20300.0
2009-02-03 15:10:00,27.49,27.51,27.45,27.46,50700.0,21.3709,21.3865,21.3398,21.3476,50700.0
2009-02-03 15:15:00,27.46,27.52,27.44,27.5,110300.0,21.3476,21.3942,21.332,21.3787,110300.0
2009-02-03 15:20:00,27.51,27.63,27.47,27.61,55600.0,21.3865,21.4797,21.3554,21.4642,55600.0
2009-02-03 15:25:00,27.62,27.62,27.56,27.57,15900.0,21.472,21.472,21.4253,21.4331,15900.0
2009-02-03 15:30:00,27.56,27.62,27.56,27.56,31700.0,21.4253,21.472,21.4253,21.4253,31700.0
2009-02-03 15:35:00,27.55,27.57,27.51,27.57,58800.0,21.4175,21.4331,21.3865,21.4331,58800.0
2009-02-03 15:40:00,27.57,27.61,27.47,27.47,110200.0,21.4331,21.4642,21.3554,21.3554,110200.0
2009-02-03 15:45:00,27.48,27.56,27.47,27.51,73500.0,21.3631,21.4253,21.3554,21.3865,73500.0
2009-02-03 15:50:00,27.52,27.61,27.5,27.55,132900.0,21.3942,21.4642,21.3787,21.4175,132900.0
2009-02-03 15:55:00,27.55,27.73,27.47,27.67,252500.0,21.4175,21.5575,21.3554,21.5108,252500.0
2009-02-04 09:30:00,28.02,28.21,28.01,28.09,33700.0,21.7829,21.9306,21.7752,21.8373,33700.0
2009-02-04 09:35:00,28.09,28.12,28.05,28.11,28700.0,21.8373,21.8607,21.8063,21.8529,28700.0
2009-02-04 09:40:00,28.11,28.3,28.11,28.28,76900.0,21.8529,22.0006,21.8529,21.9851,76900.0
2009-02-04 09:45:00,28.28,28.34,28.2,28.27,30300.0,21.9851,22.0317,21.9229,21.9773,30300.0
2009-02-04 09:50:00,28.27,28.34,28.15,28.34,30900.0,21.9773,22.0317,21.884,22.0317,30900.0
2009-02-04 09:55:00,28.34,28.4,28.28,28.34,17700.0,22.0317,22.0783,21.9851,22.0317,17700.0
2009-02-04 10:00:00,28.37,28.5,28.37,28.42,28100.0,22.055,22.1561,22.055,22.0939,28100.0
2009-02-04 10:05:00,28.43,28.5,28.42,28.46,24600.0,22.1017,22.1561,22.0939,22.125,24600.0
2009-02-04 10:10:00,28.47,28.54,28.47,28.52,15800.0,22.1328,22.1872,22.1328,22.1716,15800.0
2009-02-04 10:15:00,28.53,28.54,28.5,28.51,27600.0,22.1794,22.1872,22.1561,22.1639,27600.0
2009-02-04 10:20:00,28.5,28.54,28.48,28.52,27700.0,22.1561,22.1872,22.1405,22.1716,27700.0
2009-02-04 10:25:00,28.52,28.6,28.5,28.5,54100.0,22.1716,22.2338,22.1561,22.1561,54100.0
2009-02-04 10:30:00,28.5,28.61,28.47,28.55,39100.0,22.1561,22.2416,22.1328,22.195,39100.0
2009-02-04 10:35:00,28.55,28.67,28.54,28.57,27000.0,22.195,22.2882,22.1872,22.2105,27000.0
2009-02-04 10:40:00,28.58,28.61,28.52,28.6,9800.0,22.2183,22.2416,22.1716,22.2338,9800.0
2009-02-04 10:45:00,28.61,28.65,28.48,28.48,30000.0,22.2416,22.2727,22.1405,22.1405,30000.0
2009-02-04 10:50:00,28.46,28.52,28.39,28.4,40800.0,22.125,22.1716,22.0706,22.0783,40800.0
2009-02-04 10:55:00,28.42,28.57,28.42,28.53,10900.0,22.0939,22.2105,22.0939,22.1794,10900.0
2009-02-04 11:00:00,28.54,28.56,28.47,28.49,35000.0,22.1872,22.2027,22.1328,22.1483,35000.0
2009-02-04 11:05:00,28.49,28.58,28.49,28.58,40300.0,22.1483,22.2183,22.1483,22.2183,40300.0
2009-02-04 11:10:00,28.57,28.6,28.52,28.56,19200.0,22.2105,22.2338,22.1716,22.2027,19200.0
2009-02-04 11:15:00,28.57,28.59,28.45,28.59,47000.0,22.2105,22.2261,22.1172,22.2261,47000.0
2009-02-04 11:20:00,28.58,28.61,28.56,28.61,23300.0,22.2183,22.2416,22.2027,22.2416,23300.0
2009-02-04 11:25:00,28.61,28.65,28.5,28.5,19500.0,22.2416,22.2727,22.1561,22.1561,19500.0
2009-02-04 11:30:00,28.48,28.52,28.44,28.52,24200.0,22.1405,22.1716,22.1094,22.1716,24200.0
2009-02-04 11:35:00,28.5,28.5,28.42,28.44,22700.0,22.1561,22.1561,22.0939,22.1094,22700.0
2009-02-04 11:40:00,28.45,28.48,28.42,28.47,7900.0,22.1172,22.1405,22.0939,22.1328,7900.0
2009-02-04 11:45:00,28.48,28.48,28.4,28.4,8700.0,22.1405,22.1405,22.0783,22.0783,8700.0
2009-02-04 11:50:00,28.41,28.45,28.41,28.43,36600.0,22.0861,22.1172,22.0861,22.1017,36600.0
2009-02-04 11:55:00,28.44,28.48,28.43,28.44,10400.0,22.1094,22.1405,22.1017,22.1094,10400.0
2009-02-04 12:00:00,28.45,28.57,28.45,28.56,14100.0,22.1172,22.2105,22.1172,22.2027,14100.0
2009-02-04 12:05:00,28.56,28.58,28.55,28.57,14900.0,22.2027,22.2183,22.195,22.2105,14900.0
2009-02-04 12:10:00,28.57,28.59,28.52,28.54,15300.0,22.2105,22.2261,22.1716,22.1872,15300.0
2009-02-04 12:15:00,28.54,28.58,28.52,28.54,15800.0,22.1872,22.2183,22.1716,22.1872,15800.0
2009-02-04 12:20:00,28.53,28.53,28.43,28.46,18100.0,22.1794,22.1794,22.1017,22.125,18100.0
2009-02-04 12:25:00,28.46,28.52,28.43,28.44,9500.0,22.125,22.1716,22.1017,22.1094,9500.0
2009-02-04 12:30:00,28.43,28.48,28.43,28.46,5400.0,22.1017,22.1405,22.1017,22.125,5400.0
2009-02-04 12:35:00,28.46,28.48,28.45,28.48,7900.0,22.125,22.1405,22.1172,22.1405,7900.0
2009-02-04 12:40:00,28.49,28.55,28.46,28.53,4600.0,22.1483,22.195,22.125,22.1794,4600.0
2009-02-04 12:45:00,28.54,28.57,28.53,28.55,1300.0,22.1872,22.2105,22.1794,22.195,1300.0
2009-02-04 12:50:00,28.56,28.58,28.53,28.55,38200.0,22.2027,22.2183,22.1794,22.195,38200.0
2009-02-04 12:55:00,28.55,28.57,28.53,28.56,23700.0,22.195,22.2105,22.1794,22.2027,23700.0
2009-02-04 13:00:00,28.56,28.56,28.51,28.52,63700.0,22.2027,22.2027,22.1639,22.1716,63700.0
2009-02-04 13:05:00,28.52,28.53,28.48,28.53,15600.0,22.1716,22.1794,22.1405,22.1794,15600.0
2009-02-04 13:10:00,28.52,28.52,28.4,28.45,42700.0,22.1716,22.1716,22.0783,22.1172,42700.0
2009-02-04 13:15:00,28.45,28.46,28.39,28.4,15700.0,22.1172,22.125,22.0706,22.0783,15700.0
2009-02-04 13:20:00,28.41,28.45,28.41,28.45,4100.0,22.0861,22.1172,22.0861,22.1172,4100.0
2009-02-04 13:25:00,28.46,28.51,28.45,28.49,55600.0,22.125,22.1639,22.1172,22.1483,55600.0
2009-02-04 13:30:00,28.49,28.53,28.48,28.52,43500.0,22.1483,22.1794,22.1405,22.1716,43500.0
2009-02-04 13:35:00,28.52,28.53,28.41,28.41,142600.0,22.1716,22.1794,22.0861,22.0861,142600.0
2009-02-04 13:40:00,28.4,28.4,28.35,28.37,72100.0,22.0783,22.0783,22.0395,22.055,72100.0
2009-02-04 13:45:00,28.34,28.34,28.25,28.27,34000.0,22.0317,22.0317,21.9617,21.9773,34000.0
2009-02-04 13:50:00,28.28,28.31,28.13,28.17,20100.0,21.9851,22.0084,21.8684,21.8995,20100.0
2009-02-04 13:55:00,28.17,28.3,28.11,28.28,35300.0,21.8995,22.0006,21.8529,21.9851,35300.0
2009-02-04 14:00:00,28.29,28.29,28.22,28.24,19700.0,21.9928,21.9928,21.9384,21.954,19700.0
2009-02-04 14:05:00,28.24,28.26,28.17,28.21,35800.0,21.954,21.9695,21.8995,21.9306,35800.0
2009-02-04 14:10:00,28.22,28.34,28.21,28.31,30000.0,21.9384,22.0317,21.9306,22.0084,30000.0
2009-02-04 14:15:00,28.31,28.34,28.21,28.22,19800.0,22.0084,22.0317,21.9306,21.9384,19800.0
2009-02-04 14:20:00,28.23,28.28,28.15,28.16,32400.0,21.9462,21.9851,21.884,21.8918,32400.0
2009-02-04 14:25:00,28.15,28.24,28.15,28.22,23400.0,21.884,21.954,21.884,21.9384,23400.0
2009-02-04 14:30:00,28.22,28.23,28.18,28.2,14200.0,21.9384,21.9462,21.9073,21.9229,14200.0
2009-02-04 14:35:00,28.22,28.32,28.21,28.3,21300.0,21.9384,22.0162,21.9306,22.0006,21300.0
2009-02-04 14:40:00,28.31,28.34,28.21,28.21,20000.0,22.0084,22.0317,21.9306,21.9306,20000.0
2009-02-04 14:45:00,28.21,28.27,28.17,28.23,18700.0,21.9306,21.9773,21.8995,21.9462,18700.0
2009-02-04 14:50:00,28.23,28.24,28.15,28.19,13200.0,21.9462,21.954,21.884,21.9151,13200.0
2009-02-04 14:55:00,28.17,28.39,28.15,28.38,44000.0,21.8995,22.0706,21.884,22.0628,44000.0
2009-02-04 15:00:00,28.38,28.4,28.26,28.4,50800.0,22.0628,22.0783,21.9695,22.0783,50800.0
2009-02-04 15:05:00,28.4,28.42,28.3,28.41,25700.0,22.0783,22.0939,22.0006,22.0861,25700.0
2009-02-04 15:10:00,28.39,28.41,28.24,28.24,7000.0,22.0706,22.0861,21.954,21.954,7000.0
2009-02-04 15:15:00,28.24,28.36,28.24,28.33,16900.0,21.954,22.0472,21.954,22.0239,16900.0
2009-02-04 15:20:00,28.31,28.31,28.17,28.19,9600.0,22.0084,22.0084,21.8995,21.9151,9600.0
2009-02-04 15:25:00,28.18,28.29,28.17,28.22,15700.0,21.9073,21.9928,21.8995,21.9384,15700.0
2009-02-04 15:30:00,28.21,28.25,28.16,28.19,39500.0,21.9306,21.9617,21.8918,21.9151,39500.0
2009-02-04 15:35:00,28.18,28.22,28.17,28.2,35300.0,21.9073,21.9384,21.8995,21.9229,35300.0
2009-02-04 15:40:00,28.2,28.25,28.18,28.2,30900.0,21.9229,21.9617,21.9073,21.9229,30900.0
2009-02-04 15:45:00,28.2,28.22,28.15,28.19,44800.0,21.9229,21.9384,21.884,21.9151,44800.0
2009-02-04 15:50:00,28.19,28.37,28.19,28.32,66400.0,21.9151,22.055,21.9151,22.0162,66400.0
2009-02-04 15:55:00,28.32,28.4,28.19,28.21,278900.0,22.0162,22.0783,21.9151,21.9306,278900.0
2009-02-05 09:30:00,27.85,28.03,27.55,27.67,8500.0,21.6508,21.7907,21.4175,21.5108,8500.0
2009-02-05 09:35:00,27.65,27.75,27.61,27.64,10900.0,21.4953,21.573,21.4642,21.4875,10900.0
2009-02-05 09:40:00,27.64,27.73,27.63,27.65,17400.0,21.4875,21.5575,21.4797,21.4953,17400.0
2009-02-05 09:45:00,27.65,27.65,27.58,27.6,41100.0,21.4953,21.4953,21.4409,21.4564,41100.0
2009-02-05 09:50:00,27.6,27.6,27.51,27.54,41100.0,21.4564,21.4564,21.3865,21.4098,41100.0
2009-02-05 09:55:00,27.53,27.53,27.42,27.48,125400.0,21.402,21.402,21.3165,21.3631,125400.0
2009-02-05 10:00:00,27.47,27.5,27.42,27.45,31900.0,21.3554,21.3787,21.3165,21.3398,31900.0
2009-02-05 10:05:00,27.46,27.51,27.45,27.51,20100.0,21.3476,21.3865,21.3398,21.3865,20100.0
2009-02-05 10:10:00,27.49,27.56,27.47,27.56,15500.0,21.3709,21.4253,21.3554,21.4253,15500.0
2009-02-05 10:15:00,27.56,27.64,27.52,27.62,25400.0,21.4253,21.4875,21.3942,21.472,25400.0
2009-02-05 10:20:00,27.61,27.66,27.6,27.63,18700.0,21.4642,21.5031,21.4564,21.4797,18700.0
2009-02-05 10:25:00,27.64,27.64,27.55,27.55,64100.0,21.4875,21.4875,21.4175,21.4175,64100.0
2009-02-05 10:30:00,27.55,27.66,27.53,27.65,17300.0,21.4175,21.5031,21.402,21.4953,17300.0
2009-02-05 10:35:00,27.66,27.68,27.61,27.64,28400.0,21.5031,21.5186,21.4642,21.4875,28400.0
2009-02-05 10:40:00,27.64,27.72,27.59,27.71,36000.0,21.4875,21.5497,21.4486,21.5419,36000.0
2009-02-05 10:45:00,27.71,27.8,27.68,27.78,34400.0,21.5419,21.6119,21.5186,21.5964,34400.0
2009-02-05 10:50:00,27.78,27.93,27.76,27.91,74800.0,21.5964,21.713,21.5808,21.6974,74800.0
2009-02-05 10:55:00,27.89,28.06,27.89,27.98,53000.0,21.6819,21.814,21.6819,21.7518,53000.0
2009-02-05 11:00:00,27.98,28.05,27.95,28.04,67200.0,21.7518,21.8063,21.7285,21.7985,67200.0
2009-02-05 11:05:00,28.03,28.08,27.98,28.04,30700.0,21.7907,21.8296,21.7518,21.7985,30700.0
2009-02-05 11:10:00,28.05,28.09,28.0,28.02,59700.0,21.8063,21.8373,21.7674,21.7829,59700.0
2009-02-05 11:15:00,28.02,28.04,27.96,27.99,81200.0,21.7829,21.7985,21.7363,21.7596,81200.0
2009-02-05 11:20:00,27.99,28.04,27.96,28.03,30500.0,21.7596,21.7985,21.7363,21.7907,30500.0
2009-02-05 11:25:00,28.01,28.1,27.99,28.08,50000.0,21.7752,21.8451,21.7596,21.8296,50000.0
2009-02-05 11:30:00,28.07,28.15,28.05,28.11,94400.0,21.8218,21.884,21.8063,21.8529,94400.0
2009-02-05 11:35:00,28.12,28.17,28.1,28.13,72400.0,21.8607,21.8995,21.8451,21.8684,72400.0
2009-02-05 11:40:00,28.09,28.14,28.08,28.11,29200.0,21.8373,21.8762,21.8296,21.8529,29200.0
2009-02-05 11:45:00,28.13,28.17,28.09,28.13,27000.0,21.8684,21.8995,21.8373,21.8684,27000.0
2009-02-05 11:50:00,28.13,28.2,28.09,28.11,26900.0,21.8684,21.9229,21.8373,21.8529,26900.0
2009-02-05 11:55:00,28.1,28.2,28.09,28.18,10700.0,21.8451,21.9229,21.8373,21.9073,10700.0
2009-02-05 12:00:00,28.2,28.32,28.2,28.27,29100.0,21.9229,22.0162,21.9229,21.9773,29100.0
2009-02-05 12:05:00,28.28,28.39,28.27,28.36,43800.0,21.9851,22.0706,21.9773,22.0472,43800.0
2009-02-05 12:10:00,28.36,28.42,28.35,28.4,43600.0,22.0472,22.0939,22.0395,22.0783,43600.0
2009-02-05 12:15:00,28.4,28.41,28.32,28.39,27800.0,22.0783,22.0861,22.0162,22.0706,27800.0
2009-02-05 12:20:00,28.4,28.41,28.36,28.41,35400.0,22.0783,22.0861,22.0472,22.0861,35400.0
2009-02-05 12:25:00,28.42,28.42,28.28,28.28,30100.0,22.0939,22.0939,21.9851,21.9851,30100.0
2009-02-05 12:30:00,28.28,28.3,28.23,28.23,21200.0,21.9851,22.0006,21.9462,21.9462,21200.0
2009-02-05 12:35:00,28.24,28.25,28.16,28.22,39100.0,21.954,21.9617,21.8918,21.9384,39100.0
2009-02-05 12:40:00,28.24,28.31,28.21,28.31,13500.0,21.954,22.0084,21.9306,22.0084,13500.0
2009-02-05 12:45:00,28.32,28.34,28.24,28.25,15700.0,22.0162,22.0317,21.954,21.9617,15700.0
2009-02-05 12:50:00,28.24,28.24,28.1,28.16,43200.0,21.954,21.954,21.8451,21.8918,43200.0
2009-02-05 12:55:00,28.17,28.43,28.17,28.42,128400.0,21.8995,22.1017,21.8995,22.0939,128400.0
2009-02-05 13:00:00,28.43,28.46,28.39,28.45,65400.0,22.1017,22.125,22.0706,22.1172,65400.0
2009-02-05 13:05:00,28.44,28.53,28.43,28.53,32300.0,22.1094,22.1794,22.1017,22.1794,32300.0
2009-02-05 13:10:00,28.53,28.56,28.42,28.46,48500.0,22.1794,22.2027,22.0939,22.125,48500.0
2009-02-05 13:15:00,28.46,28.47,28.39,28.41,17800.0,22.125,22.1328,22.0706,22.0861,17800.0
2009-02-05 13:20:00,28.42,28.42,28.37,28.37,17100.0,22.0939,22.0939,22.055,22.055,17100.0
2009-02-05 13:25:00,28.37,28.42,28.35,28.38,21200.0,22.055,22.0939,22.0395,22.0628,21200.0
2009-02-05 13:30:00,28.39,28.46,28.38,28.42,25000.0,22.0706,22.125,22.0628,22.0939,25000.0
2009-02-05 13:35:00,28.41,28.47,28.37,28.39,23400.0,22.0861,22.1328,22.055,22.0706,23400.0
2009-02-05 13:40:00,28.38,28.48,28.35,28.46,23300.0,22.0628,22.1405,22.0395,22.125,23300.0
2009-02-05 13:45:00,28.46,28.53,28.46,28.52,98800.0,22.125,22.1794,22.125,22.1716,98800.0
2009-02-05 13:50:00,28.5,28.53,28.46,28.52,40800.0,22.1561,22.1794,22.125,22.1716,40800.0
2009-02-05 13:55:00,28.52,28.52,28.46,28.46,52800.0,22.1716,22.1716,22.125,22.125,52800.0
2009-02-05 14:00:00,28.46,28.53,28.46,28.49,72700.0,22.125,22.1794,22.125,22.1483,72700.0
2009-02-05 14:05:00,28.5,28.51,28.46,28.5,79800.0,22.1561,22.1639,22.125,22.1561,79800.0
2009-02-05 14:10:00,28.5,28.51,28.44,28.5,28900.0,22.1561,22.1639,22.1094,22.1561,28900.0
2009-02-05 14:15:00,28.5,28.54,28.44,28.49,23200.0,22.1561,22.1872,22.1094,22.1483,23200.0
2009-02-05 14:20:00,28.49,28.6,28.49,28.56,20900.0,22.1483,22.2338,22.1483,22.2027,20900.0
2009-02-05 14:25:00,28.54,28.61,28.52,28.59,40600.0,22.1872,22.2416,22.1716,22.2261,40600.0
2009-02-05 14:30:00,28.61,28.62,28.5,28.56,72400.0,22.2416,22.2494,22.1561,22.2027,72400.0
2009-02-05 14:35:00,28.56,28.7,28.54,28.68,74700.0,22.2027,22.3116,22.1872,22.296,74700.0
2009-02-05 14:40:00,28.67,28.7,28.61,28.68,18600.0,22.2882,22.3116,22.2416,22.296,18600.0
2009-02-05 14:45:00,28.67,28.69,28.61,28.61,51000.0,22.2882,22.3038,22.2416,22.2416,51000.0
2009-02-05 14:50:00,28.61,28.61,28.49,28.57,31000.0,22.2416,22.2416,22.1483,22.2105,31000.0
2009-02-05 14:55:00,28.59,28.59,28.42,28.48,31400.0,22.2261,22.2261,22.0939,22.1405,31400.0
2009-02-05 15:00:00,28.48,28.57,28.39,28.43,36800.0,22.1405,22.2105,22.0706,22.1017,36800.0
2009-02-05 15:05:00,28.42,28.42,28.29,28.31,113800.0,22.0939,22.0939,21.9928,22.0084,113800.0
2009-02-05 15:10:00,28.31,28.51,28.31,28.51,171300.0,22.0084,22.1639,22.0084,22.1639,171300.0
2009-02-05 15:15:00,28.51,28.53,28.4,28.42,35200.0,22.1639,22.1794,22.0783,22.0939,35200.0
2009-02-05 15:20:00,28.4,28.49,28.4,28.47,29200.0,22.0783,22.1483,22.0783,22.1328,29200.0
2009-02-05 15:25:00,28.47,28.62,28.45,28.62,43500.0,22.1328,22.2494,22.1172,22.2494,43500.0
2009-02-05 15:30:00,28.62,28.66,28.51,28.54,51400.0,22.2494,22.2805,22.1639,22.1872,51400.0
2009-02-05 15:35:00,28.54,28.58,28.48,28.52,45600.0,22.1872,22.2183,22.1405,22.1716,45600.0
2009-02-05 15:40:00,28.52,28.61,28.52,28.59,47400.0,22.1716,22.2416,22.1716,22.2261,47400.0
2009-02-05 15:45:00,28.6,28.6,28.47,28.49,50400.0,22.2338,22.2338,22.1328,22.1483,50400.0
2009-02-05 15:50:00,28.5,28.55,28.42,28.52,85300.0,22.1561,22.195,22.0939,22.1716,85300.0
2009-02-05 15:55:00,28.52,28.57,28.47,28.53,153300.0,22.1716,22.2105,22.1328,22.1794,153300.0
2009-02-06 09:30:00,28.81,28.92,28.48,28.92,40000.0,22.3971,22.4826,22.1405,22.4826,40000.0
2009-02-06 09:35:00,28.95,29.2,28.95,29.2,38800.0,22.5059,22.7003,22.5059,22.7003,38800.0
2009-02-06 09:40:00,29.16,29.26,29.12,29.18,24600.0,22.6692,22.7469,22.6381,22.6847,24600.0
2009-02-06 09:45:00,29.18,29.32,29.17,29.24,65400.0,22.6847,22.7936,22.6769,22.7314,65400.0
2009-02-06 09:50:00,29.24,29.3,29.19,29.3,21900.0,22.7314,22.778,22.6925,22.778,21900.0
2009-02-06 09:55:00,29.29,29.38,29.29,29.34,30800.0,22.7702,22.8402,22.7702,22.8091,30800.0
2009-02-06 10:00:00,29.35,29.37,29.28,29.29,41600.0,22.8169,22.8324,22.7625,22.7702,41600.0
2009-02-06 10:05:00,29.29,29.3,29.18,29.21,19700.0,22.7702,22.778,22.6847,22.708,19700.0
2009-02-06 10:10:00,29.22,29.28,29.2,29.25,22800.0,22.7158,22.7625,22.7003,22.7391,22800.0
2009-02-06 10:15:00,29.26,29.28,29.2,29.22,16700.0,22.7469,22.7625,22.7003,22.7158,16700.0
2009-02-06 10:20:00,29.22,29.23,29.17,29.2,16900.0,22.7158,22.7236,22.6769,22.7003,16900.0
2009-02-06 10:25:00,29.2,29.29,29.18,29.26,20300.0,22.7003,22.7702,22.6847,22.7469,20300.0
2009-02-06 10:30:00,29.25,29.3,29.24,29.3,10900.0,22.7391,22.778,22.7314,22.778,10900.0
2009-02-06 10:35:00,29.3,29.33,29.26,29.3,15300.0,22.778,22.8013,22.7469,22.778,15300.0
2009-02-06 10:40:00,29.3,29.3,29.25,29.3,25800.0,22.778,22.778,22.7391,22.778,25800.0
2009-02-06 10:45:00,29.31,29.45,29.31,29.45,39000.0,22.7858,22.8946,22.7858,22.8946,39000.0
2009-02-06 10:50:00,29.45,29.53,29.44,29.52,34600.0,22.8946,22.9568,22.8868,22.949,34600.0
2009-02-06 10:55:00,29.53,29.53,29.38,29.39,58200.0,22.9568,22.9568,22.8402,22.848,58200.0
2009-02-06 11:00:00,29.39,29.44,29.39,29.43,10900.0,22.848,22.8868,22.848,22.8791,10900.0
2009-02-06 11:05:00,29.44,29.49,29.4,29.42,18700.0,22.8868,22.9257,22.8558,22.8713,18700.0
2009-02-06 11:10:00,29.42,29.47,29.41,29.47,12700.0,22.8713,22.9102,22.8635,22.9102,12700.0
2009-02-06 11:15:00,29.47,29.5,29.44,29.47,22100.0,22.9102,22.9335,22.8868,22.9102,22100.0
2009-02-06 11:20:00,29.47,29.47,29.4,29.41,7300.0,22.9102,22.9102,22.8558,22.8635,7300.0
2009-02-06 11:25:00,29.41,29.44,29.4,29.44,47800.0,22.8635,22.8868,22.8558,22.8868,47800.0
2009-02-06 11:30:00,29.44,29.44,29.41,29.41,11600.0,22.8868,22.8868,22.8635,22.8635,11600.0
2009-02-06 11:35:00,29.42,29.43,29.4,29.4,2500.0,22.8713,22.8791,22.8558,22.8558,2500.0
2009-02-06 11:40:00,29.41,29.45,29.4,29.45,15300.0,22.8635,22.8946,22.8558,22.8946,15300.0
2009-02-06 11:45:00,29.45,29.45,29.43,29.44,5600.0,22.8946,22.8946,22.8791,22.8868,5600.0
2009-02-06 11:50:00,29.43,29.45,29.42,29.44,5700.0,22.8791,22.8946,22.8713,22.8868,5700.0
2009-02-06 11:55:00,29.45,29.47,29.44,29.45,5600.0,22.8946,22.9102,22.8868,22.8946,5600.0
2009-02-06 12:00:00,29.45,29.47,29.39,29.44,18700.0,22.8946,22.9102,22.848,22.8868,18700.0
2009-02-06 12:05:00,29.44,29.46,29.4,29.43,15500.0,22.8868,22.9024,22.8558,22.8791,15500.0
2009-02-06 12:10:00,29.43,29.46,29.34,29.35,12900.0,22.8791,22.9024,22.8091,22.8169,12900.0
2009-02-06 12:15:00,29.35,29.36,29.32,29.32,10100.0,22.8169,22.8247,22.7936,22.7936,10100.0
2009-02-06 12:20:00,29.33,29.43,29.33,29.4,11700.0,22.8013,22.8791,22.8013,22.8558,11700.0
2009-02-06 12:25:00,29.4,29.41,29.33,29.33,17600.0,22.8558,22.8635,22.8013,22.8013,17600.0
2009-02-06 12:30:00,29.34,29.38,29.32,29.38,7400.0,22.8091,22.8402,22.7936,22.8402,7400.0
2009-02-06 12:35:00,29.37,29.46,29.37,29.42,12900.0,22.8324,22.9024,22.8324,22.8713,12900.0
2009-02-06 12:40:00,29.44,29.45,29.38,29.39,20400.0,22.8868,22.8946,22.8402,22.848,20400.0
2009-02-06 12:45:00,29.38,29.42,29.36,29.37,42500.0,22.8402,22.8713,22.8247,22.8324,42500.0
2009-02-06 12:50:00,29.36,29.39,29.34,29.39,24700.0,22.8247,22.848,22.8091,22.848,24700.0
2009-02-06 12:55:00,29.39,29.43,29.39,29.42,10600.0,22.848,22.8791,22.848,22.8713,10600.0
2009-02-06 13:00:00,29.42,29.45,29.38,29.41,12000.0,22.8713,22.8946,22.8402,22.8635,12000.0
2009-02-06 13:05:00,29.41,29.49,29.4,29.49,15600.0,22.8635,22.9257,22.8558,22.9257,15600.0
2009-02-06 13:10:00,29.5,29.5,29.48,29.5,5800.0,22.9335,22.9335,22.9179,22.9335,5800.0
2009-02-06 13:15:00,29.5,29.59,29.5,29.59,35600.0,22.9335,23.0035,22.9335,23.0035,35600.0
2009-02-06 13:20:00,29.59,29.65,29.57,29.64,57900.0,23.0035,23.0501,22.9879,23.0423,57900.0
2009-02-06 13:25:00,29.64,29.68,29.62,29.66,52800.0,23.0423,23.0734,23.0268,23.0579,52800.0
2009-02-06 13:30:00,29.65,29.75,29.64,29.73,72100.0,23.0501,23.1278,23.0423,23.1123,72100.0
2009-02-06 13:35:00,29.72,29.75,29.71,29.74,15400.0,23.1045,23.1278,23.0967,23.1201,15400.0
2009-02-06 13:40:00,29.74,29.74,29.67,29.68,26700.0,23.1201,23.1201,23.0657,23.0734,26700.0
2009-02-06 13:45:00,29.69,29.73,29.69,29.7,29800.0,23.0812,23.1123,23.0812,23.089,29800.0
2009-02-06 13:50:00,29.71,29.74,29.65,29.65,21100.0,23.0967,23.1201,23.0501,23.0501,21100.0
2009-02-06 13:55:00,29.66,29.67,29.63,29.66,14300.0,23.0579,23.0657,23.0346,23.0579,14300.0
2009-02-06 14:00:00,29.66,29.66,29.49,29.49,66300.0,23.0579,23.0579,22.9257,22.9257,66300.0
2009-02-06 14:05:00,29.5,29.51,29.45,29.49,21500.0,22.9335,22.9413,22.8946,22.9257,21500.0
2009-02-06 14:10:00,29.51,29.58,29.51,29.58,23100.0,22.9413,22.9957,22.9413,22.9957,23100.0
2009-02-06 14:15:00,29.57,29.61,29.45,29.49,21100.0,22.9879,23.019,22.8946,22.9257,21100.0
2009-02-06 14:20:00,29.49,29.59,29.49,29.57,28500.0,22.9257,23.0035,22.9257,22.9879,28500.0
2009-02-06 14:25:00,29.57,29.6,29.54,29.56,26700.0,22.9879,23.0112,22.9646,22.9801,26700.0
2009-02-06 14:30:00,29.57,29.61,29.56,29.61,19100.0,22.9879,23.019,22.9801,23.019,19100.0
2009-02-06 14:35:00,29.61,29.64,29.53,29.55,20400.0,23.019,23.0423,22.9568,22.9724,20400.0
2009-02-06 14:40:00,29.55,29.6,29.51,29.53,17300.0,22.9724,23.0112,22.9413,22.9568,17300.0
2009-02-06 14:45:00,29.53,29.53,29.49,29.49,21200.0,22.9568,22.9568,22.9257,22.9257,21200.0
2009-02-06 14:50:00,29.49,29.52,29.44,29.52,20400.0,22.9257,22.949,22.8868,22.949,20400.0
2009-02-06 14:55:00,29.53,29.56,29.53,29.53,24400.0,22.9568,22.9801,22.9568,22.9568,24400.0
2009-02-06 15:00:00,29.52,29.53,29.33,29.33,57600.0,22.949,22.9568,22.8013,22.8013,57600.0
2009-02-06 15:05:00,29.33,29.41,29.31,29.35,31500.0,22.8013,22.8635,22.7858,22.8169,31500.0
2009-02-06 15:10:00,29.35,29.42,29.31,29.4,41400.0,22.8169,22.8713,22.7858,22.8558,41400.0
2009-02-06 15:15:00,29.4,29.48,29.4,29.47,32700.0,22.8558,22.9179,22.8558,22.9102,32700.0
2009-02-06 15:20:00,29.48,29.55,29.47,29.54,33500.0,22.9179,22.9724,22.9102,22.9646,33500.0
2009-02-06 15:25:00,29.55,29.58,29.41,29.54,39800.0,22.9724,22.9957,22.8635,22.9646,39800.0
2009-02-06 15:30:00,29.54,29.61,29.53,29.6,24800.0,22.9646,23.019,22.9568,23.0112,24800.0
2009-02-06 15:35:00,29.6,29.62,29.52,29.55,45200.0,23.0112,23.0268,22.949,22.9724,45200.0
2009-02-06 15:40:00,29.56,29.61,29.56,29.58,26000.0,22.9801,23.019,22.9801,22.9957,26000.0
2009-02-06 15:45:00,29.57,29.64,29.56,29.57,46100.0,22.9879,23.0423,22.9801,22.9879,46100.0
2009-02-06 15:50:00,29.58,29.68,29.58,29.62,60000.0,22.9957,23.0734,22.9957,23.0268,60000.0
2009-02-06 15:55:00,29.61,29.63,29.48,29.51,61000.0,23.019,23.0346,22.9179,22.9413,61000.0
2009-02-09 09:30:00,28.67,29.23,28.67,28.83,71100.0,22.2882,22.7236,22.2882,22.4126,71100.0
2009-02-09 09:35:00,28.8,28.85,28.57,28.61,68100.0,22.3893,22.4282,22.2105,22.2416,68100.0
2009-02-09 09:40:00,28.63,28.83,28.6,28.79,101600.0,22.2571,22.4126,22.2338,22.3815,101600.0
2009-02-09 09:45:00,28.79,28.87,28.79,28.86,24100.0,22.3815,22.4437,22.3815,22.436,24100.0
2009-02-09 09:50:00,28.84,28.84,28.77,28.82,15100.0,22.4204,22.4204,22.366,22.4049,15100.0
2009-02-09 09:55:00,28.82,28.82,28.71,28.75,28700.0,22.4049,22.4049,22.3193,22.3504,28700.0
2009-02-09 10:00:00,28.74,28.82,28.58,28.63,78100.0,22.3427,22.4049,22.2183,22.2571,78100.0
2009-02-09 10:05:00,28.62,28.65,28.59,28.63,25200.0,22.2494,22.2727,22.2261,22.2571,25200.0
2009-02-09 10:10:00,28.63,28.65,28.61,28.63,24900.0,22.2571,22.2727,22.2416,22.2571,24900.0
2009-02-09 10:15:00,28.61,28.68,28.61,28.66,18400.0,22.2416,22.296,22.2416,22.2805,18400.0
2009-02-09 10:20:00,28.66,28.7,28.65,28.7,10800.0,22.2805,22.3116,22.2727,22.3116,10800.0
2009-02-09 10:25:00,28.69,28.71,28.65,28.68,5500.0,22.3038,22.3193,22.2727,22.296,5500.0
2009-02-09 10:30:00,28.68,28.7,28.66,28.66,6300.0,22.296,22.3116,22.2805,22.2805,6300.0
2009-02-09 10:35:00,28.68,28.83,28.68,28.83,11900.0,22.296,22.4126,22.296,22.4126,11900.0
2009-02-09 10:40:00,28.83,28.93,28.82,28.92,41300.0,22.4126,22.4904,22.4049,22.4826,41300.0
2009-02-09 10:45:00,28.92,29.05,28.86,29.04,46200.0,22.4826,22.5837,22.436,22.5759,46200.0
2009-02-09 10:50:00,29.02,29.06,29.0,29.0,66000.0,22.5603,22.5914,22.5448,22.5448,66000.0
2009-02-09 10:55:00,29.0,29.11,29.0,29.07,23500.0,22.5448,22.6303,22.5448,22.5992,23500.0
2009-02-09 11:00:00,29.07,29.08,28.95,28.95,34800.0,22.5992,22.607,22.5059,22.5059,34800.0
2009-02-09 11:05:00,28.95,28.98,28.92,28.97,14100.0,22.5059,22.5292,22.4826,22.5215,14100.0
2009-02-09 11:10:00,28.96,28.97,28.94,28.95,6700.0,22.5137,22.5215,22.4981,22.5059,6700.0
2009-02-09 11:15:00,28.95,28.95,28.89,28.92,13700.0,22.5059,22.5059,22.4593,22.4826,13700.0
2009-02-09 11:20:00,28.92,28.94,28.88,28.88,12700.0,22.4826,22.4981,22.4515,22.4515,12700.0
2009-02-09 11:25:00,28.9,28.94,28.89,28.91,12000.0,22.467,22.4981,22.4593,22.4748,12000.0
2009-02-09 11:30:00,28.9,28.91,28.85,28.85,14700.0,22.467,22.4748,22.4282,22.4282,14700.0
2009-02-09 11:35:00,28.85,28.9,28.85,28.87,4600.0,22.4282,22.467,22.4282,22.4437,4600.0
2009-02-09 11:40:00,28.85,28.85,28.77,28.79,12400.0,22.4282,22.4282,22.366,22.3815,12400.0
2009-02-09 11:45:00,28.8,28.83,28.77,28.78,3600.0,22.3893,22.4126,22.366,22.3738,3600.0
2009-02-09 11:50:00,28.79,28.83,28.79,28.81,7100.0,22.3815,22.4126,22.3815,22.3971,7100.0
2009-02-09 11:55:00,28.82,28.84,28.82,28.84,3500.0,22.4049,22.4204,22.4049,22.4204,3500.0
2009-02-09 12:00:00,28.85,28.87,28.84,28.84,4200.0,22.4282,22.4437,22.4204,22.4204,4200.0
2009-02-09 12:05:00,28.81,28.82,28.78,28.8,9500.0,22.3971,22.4049,22.3738,22.3893,9500.0
2009-02-09 12:10:00,28.8,28.83,28.79,28.8,5200.0,22.3893,22.4126,22.3815,22.3893,5200.0
2009-02-09 12:15:00,28.81,28.92,28.81,28.92,36700.0,22.3971,22.4826,22.3971,22.4826,36700.0
2009-02-09 12:20:00,28.92,28.92,28.88,28.88,4100.0,22.4826,22.4826,22.4515,22.4515,4100.0
2009-02-09 12:25:00,28.88,28.94,28.87,28.93,8000.0,22.4515,22.4981,22.4437,22.4904,8000.0
2009-02-09 12:30:00,28.93,28.93,28.88,28.88,27600.0,22.4904,22.4904,22.4515,22.4515,27600.0
2009-02-09 12:35:00,28.86,28.87,28.83,28.86,6400.0,22.436,22.4437,22.4126,22.436,6400.0
2009-02-09 12:40:00,28.85,28.88,28.81,28.81,4500.0,22.4282,22.4515,22.3971,22.3971,4500.0
2009-02-09 12:45:00,28.81,28.85,28.8,28.85,5300.0,22.3971,22.4282,22.3893,22.4282,5300.0
2009-02-09 12:50:00,28.85,28.9,28.85,28.9,5100.0,22.4282,22.467,22.4282,22.467,5100.0
2009-02-09 12:55:00,28.9,28.92,28.9,28.9,1300.0,22.467,22.4826,22.467,22.467,1300.0
2009-02-09 13:00:00,28.9,28.93,28.9,28.93,6800.0,22.467,22.4904,22.467,22.4904,6800.0
2009-02-09 13:05:00,28.91,28.93,28.91,28.91,4300.0,22.4748,22.4904,22.4748,22.4748,4300.0
2009-02-09 13:10:00,28.89,28.89,28.86,28.88,12500.0,22.4593,22.4593,22.436,22.4515,12500.0
2009-02-09 13:15:00,28.88,28.89,28.83,28.83,3200.0,22.4515,22.4593,22.4126,22.4126,3200.0
2009-02-09 13:20:00,28.82,28.82,28.79,28.79,7300.0,22.4049,22.4049,22.3815,22.3815,7300.0
2009-02-09 13:25:00,28.8,28.8,28.78,28.78,5500.0,22.3893,22.3893,22.3738,22.3738,5500.0
2009-02-09 13:30:00,28.78,28.78,28.65,28.65,25500.0,22.3738,22.3738,22.2727,22.2727,25500.0
2009-02-09 13:35:00,28.64,28.69,28.61,28.67,10100.0,22.2649,22.3038,22.2416,22.2882,10100.0
2009-02-09 13:40:00,28.68,28.69,28.66,28.68,4800.0,22.296,22.3038,22.2805,22.296,4800.0
2009-02-09 13:45:00,28.68,28.71,28.67,28.68,11900.0,22.296,22.3193,22.2882,22.296,11900.0
2009-02-09 13:50:00,28.68,28.68,28.65,28.68,9400.0,22.296,22.296,22.2727,22.296,9400.0
2009-02-09 13:55:00,28.67,28.68,28.66,28.68,32400.0,22.2882,22.296,22.2805,22.296,32400.0
2009-02-09 14:00:00,28.68,28.72,28.67,28.72,62100.0,22.296,22.3271,22.2882,22.3271,62100.0
2009-02-09 14:05:00,28.72,28.72,28.66,28.68,24000.0,22.3271,22.3271,22.2805,22.296,24000.0
2009-02-09 14:10:00,28.68,28.68,28.61,28.62,11800.0,22.296,22.296,22.2416,22.2494,11800.0
2009-02-09 14:15:00,28.6,28.6,28.56,28.59,9000.0,22.2338,22.2338,22.2027,22.2261,9000.0
2009-02-09 14:20:00,28.6,28.64,28.56,28.58,12900.0,22.2338,22.2649,22.2027,22.2183,12900.0
2009-02-09 14:25:00,28.59,28.59,28.44,28.47,44600.0,22.2261,22.2261,22.1094,22.1328,44600.0
2009-02-09 14:30:00,28.47,28.51,28.45,28.51,83600.0,22.1328,22.1639,22.1172,22.1639,83600.0
2009-02-09 14:35:00,28.51,28.55,28.5,28.55,20400.0,22.1639,22.195,22.1561,22.195,20400.0
2009-02-09 14:40:00,28.55,28.55,28.49,28.49,24700.0,22.195,22.195,22.1483,22.1483,24700.0
2009-02-09 14:45:00,28.5,28.52,28.46,28.52,27800.0,22.1561,22.1716,22.125,22.1716,27800.0
2009-02-09 14:50:00,28.5,28.57,28.5,28.56,18000.0,22.1561,22.2105,22.1561,22.2027,18000.0
2009-02-09 14:55:00,28.56,28.61,28.55,28.6,22500.0,22.2027,22.2416,22.195,22.2338,22500.0
2009-02-09 15:00:00,28.59,28.62,28.57,28.57,8900.0,22.2261,22.2494,22.2105,22.2105,8900.0
2009-02-09 15:05:00,28.58,28.62,28.56,28.58,9700.0,22.2183,22.2494,22.2027,22.2183,9700.0
2009-02-09 15:10:00,28.59,28.61,28.5,28.61,37100.0,22.2261,22.2416,22.1561,22.2416,37100.0
2009-02-09 15:15:00,28.63,28.63,28.56,28.57,46700.0,22.2571,22.2571,22.2027,22.2105,46700.0
2009-02-09 15:20:00,28.56,28.65,28.56,28.65,30200.0,22.2027,22.2727,22.2027,22.2727,30200.0
2009-02-09 15:25:00,28.65,28.69,28.65,28.66,23200.0,22.2727,22.3038,22.2727,22.2805,23200.0
2009-02-09 15:30:00,28.67,28.74,28.67,28.73,52800.0,22.2882,22.3427,22.2882,22.3349,52800.0
2009-02-09 15:35:00,28.74,28.79,28.71,28.71,84300.0,22.3427,22.3815,22.3193,22.3193,84300.0
2009-02-09 15:40:00,28.72,28.77,28.72,28.72,49400.0,22.3271,22.366,22.3271,22.3271,49400.0
2009-02-09 15:45:00,28.72,28.75,28.65,28.66,55900.0,22.3271,22.3504,22.2727,22.2805,55900.0
2009-02-09 15:50:00,28.66,28.67,28.62,28.62,89700.0,22.2805,22.2882,22.2494,22.2494,89700.0
2009-02-09 15:55:00,28.62,28.79,28.6,28.79,208400.0,22.2494,22.3815,22.2338,22.3815,208400.0
2009-02-10 09:30:00,28.27,28.28,28.11,28.16,124700.0,21.9773,21.9851,21.8529,21.8918,124700.0
2009-02-10 09:35:00,28.16,28.26,28.1,28.16,32300.0,21.8918,21.9695,21.8451,21.8918,32300.0
2009-02-10 09:40:00,28.17,28.25,28.1,28.19,13500.0,21.8995,21.9617,21.8451,21.9151,13500.0
2009-02-10 09:45:00,28.22,28.35,28.22,28.25,7500.0,21.9384,22.0395,21.9384,21.9617,7500.0
2009-02-10 09:50:00,28.27,28.33,28.25,28.26,15600.0,21.9773,22.0239,21.9617,21.9695,15600.0
2009-02-10 09:55:00,28.27,28.29,28.16,28.18,22000.0,21.9773,21.9928,21.8918,21.9073,22000.0
2009-02-10 10:00:00,28.19,28.23,28.12,28.2,25000.0,21.9151,21.9462,21.8607,21.9229,25000.0
2009-02-10 10:05:00,28.18,28.22,28.17,28.22,9200.0,21.9073,21.9384,21.8995,21.9384,9200.0
2009-02-10 10:10:00,28.23,28.23,28.13,28.13,33200.0,21.9462,21.9462,21.8684,21.8684,33200.0
2009-02-10 10:15:00,28.12,28.14,28.05,28.05,22300.0,21.8607,21.8762,21.8063,21.8063,22300.0
2009-02-10 10:20:00,28.05,28.06,27.97,27.99,135500.0,21.8063,21.814,21.7441,21.7596,135500.0
2009-02-10 10:25:00,27.98,28.01,27.94,27.96,37600.0,21.7518,21.7752,21.7207,21.7363,37600.0
2009-02-10 10:30:00,27.95,28.04,27.93,28.04,24500.0,21.7285,21.7985,21.713,21.7985,24500.0
2009-02-10 10:35:00,28.03,28.03,27.95,28.0,17500.0,21.7907,21.7907,21.7285,21.7674,17500.0
2009-02-10 10:40:00,27.99,28.04,27.96,27.96,14300.0,21.7596,21.7985,21.7363,21.7363,14300.0
2009-02-10 10:45:00,27.98,28.03,27.98,28.03,25600.0,21.7518,21.7907,21.7518,21.7907,25600.0
2009-02-10 10:50:00,28.03,28.05,27.95,27.98,30900.0,21.7907,21.8063,21.7285,21.7518,30900.0
2009-02-10 10:55:00,27.99,28.01,27.97,27.99,11500.0,21.7596,21.7752,21.7441,21.7596,11500.0
2009-02-10 11:00:00,28.0,28.22,28.0,28.06,94400.0,21.7674,21.9384,21.7674,21.814,94400.0
2009-02-10 11:05:00,28.07,28.07,27.71,27.79,97100.0,21.8218,21.8218,21.5419,21.6041,97100.0
2009-02-10 11:10:00,27.78,27.83,27.64,27.71,32300.0,21.5964,21.6352,21.4875,21.5419,32300.0
2009-02-10 11:15:00,27.71,27.73,27.62,27.7,44700.0,21.5419,21.5575,21.472,21.5342,44700.0
2009-02-10 11:20:00,27.72,27.88,27.71,27.71,72700.0,21.5497,21.6741,21.5419,21.5419,72700.0
2009-02-10 11:25:00,27.74,27.75,27.66,27.73,14800.0,21.5653,21.573,21.5031,21.5575,14800.0
2009-02-10 11:30:00,27.72,27.72,27.33,27.33,47800.0,21.5497,21.5497,21.2465,21.2465,47800.0
2009-02-10 11:35:00,27.32,27.32,27.25,27.26,46300.0,21.2387,21.2387,21.1843,21.1921,46300.0
2009-02-10 11:40:00,27.22,27.3,27.17,27.25,33600.0,21.161,21.2232,21.1221,21.1843,33600.0
2009-02-10 11:45:00,27.27,27.35,27.13,27.34,27600.0,21.1999,21.2621,21.091,21.2543,27600.0
2009-02-10 11:50:00,27.34,27.36,27.25,27.31,31800.0,21.2543,21.2698,21.1843,21.231,31800.0
2009-02-10 11:55:00,27.35,27.4,27.22,27.27,51700.0,21.2621,21.3009,21.161,21.1999,51700.0
2009-02-10 12:00:00,27.27,27.34,27.2,27.31,44700.0,21.1999,21.2543,21.1455,21.231,44700.0
2009-02-10 12:05:00,27.3,27.3,27.19,27.2,19100.0,21.2232,21.2232,21.1377,21.1455,19100.0
2009-02-10 12:10:00,27.22,27.33,27.22,27.26,20600.0,21.161,21.2465,21.161,21.1921,20600.0
2009-02-10 12:15:00,27.27,27.3,27.24,27.26,28600.0,21.1999,21.2232,21.1766,21.1921,28600.0
2009-02-10 12:20:00,27.25,27.3,27.19,27.26,32600.0,21.1843,21.2232,21.1377,21.1921,32600.0
2009-02-10 12:25:00,27.27,27.27,27.14,27.19,43900.0,21.1999,21.1999,21.0988,21.1377,43900.0
2009-02-10 12:30:00,27.19,27.2,27.13,27.2,48400.0,21.1377,21.1455,21.091,21.1455,48400.0
2009-02-10 12:35:00,27.21,27.3,27.18,27.29,20800.0,21.1532,21.2232,21.1299,21.2154,20800.0
2009-02-10 12:40:00,27.31,27.34,27.26,27.3,15300.0,21.231,21.2543,21.1921,21.2232,15300.0
2009-02-10 12:45:00,27.3,27.37,27.27,27.36,13500.0,21.2232,21.2776,21.1999,21.2698,13500.0
2009-02-10 12:50:00,27.36,27.42,27.35,27.4,26700.0,21.2698,21.3165,21.2621,21.3009,26700.0
2009-02-10 12:55:00,27.39,27.43,27.38,27.41,10700.0,21.2932,21.3243,21.2854,21.3087,10700.0
2009-02-10 13:00:00,27.38,27.39,27.29,27.31,112100.0,21.2854,21.2932,21.2154,21.231,112100.0
2009-02-10 13:05:00,27.3,27.3,27.15,27.18,15000.0,21.2232,21.2232,21.1066,21.1299,15000.0
2009-02-10 13:10:00,27.19,27.23,27.14,27.23,4600.0,21.1377,21.1688,21.0988,21.1688,4600.0
2009-02-10 13:15:00,27.23,27.23,27.05,27.06,11100.0,21.1688,21.1688,21.0288,21.0366,11100.0
2009-02-10 13:20:00,27.05,27.05,26.9,26.92,66900.0,21.0288,21.0288,20.9122,20.9278,66900.0
2009-02-10 13:25:00,26.94,27.0,26.87,26.99,32200.0,20.9433,20.99,20.8889,20.9822,32200.0
2009-02-10 13:30:00,26.95,27.36,26.95,27.02,73200.0,20.9511,21.2698,20.9511,21.0055,73200.0
2009-02-10 13:35:00,27.02,27.06,26.97,27.01,54100.0,21.0055,21.0366,20.9667,20.9978,54100.0
2009-02-10 13:40:00,27.01,27.17,26.99,27.14,96700.0,20.9978,21.1221,20.9822,21.0988,96700.0
2009-02-10 13:45:00,27.15,27.16,27.08,27.12,30100.0,21.1066,21.1144,21.0522,21.0833,30100.0
2009-02-10 13:50:00,27.13,27.15,27.09,27.09,27600.0,21.091,21.1066,21.0599,21.0599,27600.0
2009-02-10 13:55:00,27.09,27.13,27.08,27.09,10300.0,21.0599,21.091,21.0522,21.0599,10300.0
2009-02-10 14:00:00,27.08,27.2,27.07,27.16,37500.0,21.0522,21.1455,21.0444,21.1144,37500.0
2009-02-10 14:05:00,27.16,27.17,27.09,27.1,18200.0,21.1144,21.1221,21.0599,21.0677,18200.0
2009-02-10 14:10:00,27.11,27.11,27.02,27.02,10400.0,21.0755,21.0755,21.0055,21.0055,10400.0
2009-02-10 14:15:00,27.01,27.05,27.0,27.04,25500.0,20.9978,21.0288,20.99,21.0211,25500.0
2009-02-10 14:20:00,27.05,27.05,26.92,26.97,84200.0,21.0288,21.0288,20.9278,20.9667,84200.0
2009-02-10 14:25:00,26.96,26.97,26.87,26.87,38700.0,20.9589,20.9667,20.8889,20.8889,38700.0
2009-02-10 14:30:00,26.87,26.87,26.79,26.81,27800.0,20.8889,20.8889,20.8267,20.8423,27800.0
2009-02-10 14:35:00,26.81,26.82,26.75,26.82,26100.0,20.8423,20.85,20.7956,20.85,26100.0
2009-02-10 14:40:00,26.82,26.93,26.81,26.84,26200.0,20.85,20.9356,20.8423,20.8656,26200.0
2009-02-10 14:45:00,26.85,26.91,26.83,26.86,33300.0,20.8734,20.92,20.8578,20.8811,33300.0
2009-02-10 14:50:00,26.85,26.95,26.77,26.82,164900.0,20.8734,20.9511,20.8112,20.85,164900.0
2009-02-10 14:55:00,26.81,26.86,26.78,26.8,53900.0,20.8423,20.8811,20.8189,20.8345,53900.0
2009-02-10 15:00:00,26.82,26.98,26.82,26.97,47600.0,20.85,20.9744,20.85,20.9667,47600.0
2009-02-10 15:05:00,26.96,27.03,26.95,27.01,79900.0,20.9589,21.0133,20.9511,20.9978,79900.0
2009-02-10 15:10:00,27.01,27.02,26.94,26.98,111100.0,20.9978,21.0055,20.9433,20.9744,111100.0
2009-02-10 15:15:00,26.97,26.97,26.92,26.93,113100.0,20.9667,20.9667,20.9278,20.9356,113100.0
2009-02-10 15:20:00,26.93,26.93,26.83,26.86,109900.0,20.9356,20.9356,20.8578,20.8811,109900.0
2009-02-10 15:25:00,26.85,26.85,26.7,26.72,195000.0,20.8734,20.8734,20.7568,20.7723,195000.0
2009-02-10 15:30:00,26.72,26.78,26.63,26.69,79900.0,20.7723,20.8189,20.7023,20.749,79900.0
2009-02-10 15:35:00,26.7,26.72,26.61,26.62,138300.0,20.7568,20.7723,20.6868,20.6946,138300.0
2009-02-10 15:40:00,26.61,26.71,26.58,26.7,106400.0,20.6868,20.7645,20.6635,20.7568,106400.0
2009-02-10 15:45:00,26.69,26.84,26.65,26.77,111500.0,20.749,20.8656,20.7179,20.8112,111500.0
2009-02-10 15:50:00,26.78,26.86,26.73,26.77,174100.0,20.8189,20.8811,20.7801,20.8112,174100.0
2009-02-10 15:55:00,26.76,26.81,26.64,26.8,209600.0,20.8034,20.8423,20.7101,20.8345,209600.0
2009-02-11 09:30:00,27.0,27.54,27.0,27.41,11500.0,20.99,21.4098,20.99,21.3087,11500.0
2009-02-11 09:35:00,27.42,27.53,27.31,27.5,98300.0,21.3165,21.402,21.231,21.3787,98300.0
2009-02-11 09:40:00,27.52,27.55,27.36,27.45,28800.0,21.3942,21.4175,21.2698,21.3398,28800.0
2009-02-11 09:45:00,27.45,27.55,27.4,27.53,32600.0,21.3398,21.4175,21.3009,21.402,32600.0
2009-02-11 09:50:00,27.53,27.57,27.5,27.56,28300.0,21.402,21.4331,21.3787,21.4253,28300.0
2009-02-11 09:55:00,27.58,27.6,27.49,27.51,21300.0,21.4409,21.4564,21.3709,21.3865,21300.0
2009-02-11 10:00:00,27.49,27.56,27.46,27.54,32800.0,21.3709,21.4253,21.3476,21.4098,32800.0
2009-02-11 10:05:00,27.53,27.54,27.35,27.42,95600.0,21.402,21.4098,21.2621,21.3165,95600.0
2009-02-11 10:10:00,27.41,27.47,27.39,27.39,25600.0,21.3087,21.3554,21.2932,21.2932,25600.0
2009-02-11 10:15:00,27.38,27.41,27.33,27.36,19300.0,21.2854,21.3087,21.2465,21.2698,19300.0
2009-02-11 10:20:00,27.34,27.41,27.33,27.41,18300.0,21.2543,21.3087,21.2465,21.3087,18300.0
2009-02-11 10:25:00,27.41,27.42,27.27,27.27,31000.0,21.3087,21.3165,21.1999,21.1999,31000.0
2009-02-11 10:30:00,27.28,27.3,27.19,27.21,35400.0,21.2077,21.2232,21.1377,21.1532,35400.0
2009-02-11 10:35:00,27.2,27.26,27.2,27.23,29500.0,21.1455,21.1921,21.1455,21.1688,29500.0
2009-02-11 10:40:00,27.24,27.38,27.23,27.38,20800.0,21.1766,21.2854,21.1688,21.2854,20800.0
2009-02-11 10:45:00,27.37,27.46,27.34,27.45,16700.0,21.2776,21.3476,21.2543,21.3398,16700.0
2009-02-11 10:50:00,27.44,27.49,27.41,27.42,14600.0,21.332,21.3709,21.3087,21.3165,14600.0
2009-02-11 10:55:00,27.41,27.48,27.38,27.44,33900.0,21.3087,21.3631,21.2854,21.332,33900.0
2009-02-11 11:00:00,27.42,27.46,27.36,27.43,17500.0,21.3165,21.3476,21.2698,21.3243,17500.0
2009-02-11 11:05:00,27.44,27.46,27.29,27.31,17900.0,21.332,21.3476,21.2154,21.231,17900.0
2009-02-11 11:10:00,27.31,27.5,27.29,27.42,19000.0,21.231,21.3787,21.2154,21.3165,19000.0
2009-02-11 11:15:00,27.44,27.53,27.44,27.5,27800.0,21.332,21.402,21.332,21.3787,27800.0
2009-02-11 11:20:00,27.5,27.5,27.41,27.43,31900.0,21.3787,21.3787,21.3087,21.3243,31900.0
2009-02-11 11:25:00,27.44,27.49,27.42,27.44,16300.0,21.332,21.3709,21.3165,21.332,16300.0
2009-02-11 11:30:00,27.44,27.54,27.42,27.42,11400.0,21.332,21.4098,21.3165,21.3165,11400.0
2009-02-11 11:35:00,27.43,27.49,27.41,27.41,19000.0,21.3243,21.3709,21.3087,21.3087,19000.0
2009-02-11 11:40:00,27.42,27.46,27.37,27.46,12800.0,21.3165,21.3476,21.2776,21.3476,12800.0
2009-02-11 11:45:00,27.45,27.48,27.37,27.42,16100.0,21.3398,21.3631,21.2776,21.3165,16100.0
2009-02-11 11:50:00,27.42,27.48,27.38,27.48,60600.0,21.3165,21.3631,21.2854,21.3631,60600.0
2009-02-11 11:55:00,27.47,27.47,27.41,27.42,20400.0,21.3554,21.3554,21.3087,21.3165,20400.0
2009-02-11 12:00:00,27.44,27.46,27.41,27.45,20800.0,21.332,21.3476,21.3087,21.3398,20800.0
2009-02-11 12:05:00,27.43,27.49,27.41,27.49,12300.0,21.3243,21.3709,21.3087,21.3709,12300.0
2009-02-11 12:10:00,27.5,27.5,27.36,27.36,12200.0,21.3787,21.3787,21.2698,21.2698,12200.0
2009-02-11 12:15:00,27.34,27.35,27.28,27.35,13000.0,21.2543,21.2621,21.2077,21.2621,13000.0
2009-02-11 12:20:00,27.34,27.38,27.32,27.36,14400.0,21.2543,21.2854,21.2387,21.2698,14400.0
2009-02-11 12:25:00,27.36,27.46,27.35,27.45,32400.0,21.2698,21.3476,21.2621,21.3398,32400.0
2009-02-11 12:30:00,27.44,27.45,27.34,27.37,12100.0,21.332,21.3398,21.2543,21.2776,12100.0
2009-02-11 12:35:00,27.38,27.42,27.36,27.42,13900.0,21.2854,21.3165,21.2698,21.3165,13900.0
2009-02-11 12:40:00,27.44,27.47,27.43,27.44,13300.0,21.332,21.3554,21.3243,21.332,13300.0
2009-02-11 12:45:00,27.45,27.49,27.45,27.47,8500.0,21.3398,21.3709,21.3398,21.3554,8500.0
2009-02-11 12:50:00,27.48,27.49,27.44,27.44,6700.0,21.3631,21.3709,21.332,21.332,6700.0
2009-02-11 12:55:00,27.43,27.43,27.33,27.42,56100.0,21.3243,21.3243,21.2465,21.3165,56100.0
2009-02-11 13:00:00,27.43,27.48,27.41,27.46,18200.0,21.3243,21.3631,21.3087,21.3476,18200.0
2009-02-11 13:05:00,27.45,27.45,27.27,27.31,11600.0,21.3398,21.3398,21.1999,21.231,11600.0
2009-02-11 13:10:00,27.3,27.42,27.3,27.41,34200.0,21.2232,21.3165,21.2232,21.3087,34200.0
2009-02-11 13:15:00,27.44,27.44,27.4,27.41,10100.0,21.332,21.332,21.3009,21.3087,10100.0
2009-02-11 13:20:00,27.41,27.42,27.29,27.31,21300.0,21.3087,21.3165,21.2154,21.231,21300.0
2009-02-11 13:25:00,27.31,27.36,27.27,27.35,16500.0,21.231,21.2698,21.1999,21.2621,16500.0
2009-02-11 13:30:00,27.34,27.34,27.26,27.26,5100.0,21.2543,21.2543,21.1921,21.1921,5100.0
2009-02-11 13:35:00,27.24,27.25,27.21,27.22,14500.0,21.1766,21.1843,21.1532,21.161,14500.0
2009-02-11 13:40:00,27.23,27.23,27.13,27.14,8900.0,21.1688,21.1688,21.091,21.0988,8900.0
2009-02-11 13:45:00,27.13,27.14,27.0,27.05,29000.0,21.091,21.0988,20.99,21.0288,29000.0
2009-02-11 13:50:00,27.03,27.1,27.01,27.09,12300.0,21.0133,21.0677,20.9978,21.0599,12300.0
2009-02-11 13:55:00,27.08,27.13,27.08,27.11,26100.0,21.0522,21.091,21.0522,21.0755,26100.0
2009-02-11 14:00:00,27.13,27.15,27.11,27.12,24900.0,21.091,21.1066,21.0755,21.0833,24900.0
2009-02-11 14:05:00,27.12,27.13,27.07,27.09,61900.0,21.0833,21.091,21.0444,21.0599,61900.0
2009-02-11 14:10:00,27.11,27.11,27.03,27.06,6900.0,21.0755,21.0755,21.0133,21.0366,6900.0
2009-02-11 14:15:00,27.05,27.06,26.99,27.01,20600.0,21.0288,21.0366,20.9822,20.9978,20600.0
2009-02-11 14:20:00,27.01,27.07,27.0,27.06,71300.0,20.9978,21.0444,20.99,21.0366,71300.0
2009-02-11 14:25:00,27.06,27.23,27.06,27.18,54200.0,21.0366,21.1688,21.0366,21.1299,54200.0
2009-02-11 14:30:00,27.18,27.22,27.16,27.21,4800.0,21.1299,21.161,21.1144,21.1532,4800.0
2009-02-11 14:35:00,27.2,27.26,27.2,27.25,12700.0,21.1455,21.1921,21.1455,21.1843,12700.0
2009-02-11 14:40:00,27.26,27.32,27.23,27.31,31600.0,21.1921,21.2387,21.1688,21.231,31600.0
2009-02-11 14:45:00,27.3,27.32,27.21,27.22,36300.0,21.2232,21.2387,21.1532,21.161,36300.0
2009-02-11 14:50:00,27.22,27.48,27.22,27.41,88600.0,21.161,21.3631,21.161,21.3087,88600.0
2009-02-11 14:55:00,27.4,27.54,27.4,27.53,78700.0,21.3009,21.4098,21.3009,21.402,78700.0
2009-02-11 15:00:00,27.53,27.54,27.43,27.44,92000.0,21.402,21.4098,21.3243,21.332,92000.0
2009-02-11 15:05:00,27.44,27.52,27.44,27.47,40900.0,21.332,21.3942,21.332,21.3554,40900.0
2009-02-11 15:10:00,27.47,27.54,27.47,27.54,25600.0,21.3554,21.4098,21.3554,21.4098,25600.0
2009-02-11 15:15:00,27.53,27.61,27.5,27.57,66400.0,21.402,21.4642,21.3787,21.4331,66400.0
2009-02-11 15:20:00,27.55,27.55,27.48,27.52,37500.0,21.4175,21.4175,21.3631,21.3942,37500.0
2009-02-11 15:25:00,27.51,27.52,27.45,27.52,63900.0,21.3865,21.3942,21.3398,21.3942,63900.0
2009-02-11 15:30:00,27.5,27.55,27.37,27.37,55900.0,21.3787,21.4175,21.2776,21.2776,55900.0
2009-02-11 15:35:00,27.39,27.46,27.33,27.35,162000.0,21.2932,21.3476,21.2465,21.2621,162000.0
2009-02-11 15:40:00,27.35,27.39,27.29,27.36,61800.0,21.2621,21.2932,21.2154,21.2698,61800.0
2009-02-11 15:45:00,27.36,27.41,27.29,27.35,178700.0,21.2698,21.3087,21.2154,21.2621,178700.0
2009-02-11 15:50:00,27.35,27.43,27.32,27.43,59900.0,21.2621,21.3243,21.2387,21.3243,59900.0
2009-02-11 15:55:00,27.44,27.61,27.35,27.53,225900.0,21.332,21.4642,21.2621,21.402,225900.0
2009-02-12 09:30:00,26.77,26.99,26.57,26.63,31000.0,20.8112,20.9822,20.6557,20.7023,31000.0
2009-02-12 09:35:00,26.59,26.75,26.59,26.74,41100.0,20.6712,20.7956,20.6712,20.7879,41100.0
2009-02-12 09:40:00,26.74,26.84,26.72,26.8,155200.0,20.7879,20.8656,20.7723,20.8345,155200.0
2009-02-12 09:45:00,26.8,26.87,26.79,26.83,134100.0,20.8345,20.8889,20.8267,20.8578,134100.0
2009-02-12 09:50:00,26.83,26.83,26.69,26.75,137100.0,20.8578,20.8578,20.749,20.7956,137100.0
2009-02-12 09:55:00,26.75,26.76,26.6,26.64,79700.0,20.7956,20.8034,20.679,20.7101,79700.0
2009-02-12 10:00:00,26.62,26.62,26.51,26.62,23000.0,20.6946,20.6946,20.609,20.6946,23000.0
2009-02-12 10:05:00,26.6,26.7,26.6,26.7,26400.0,20.679,20.7568,20.679,20.7568,26400.0
2009-02-12 10:10:00,26.7,26.74,26.69,26.7,26900.0,20.7568,20.7879,20.749,20.7568,26900.0
2009-02-12 10:15:00,26.69,26.71,26.59,26.61,52400.0,20.749,20.7645,20.6712,20.6868,52400.0
2009-02-12 10:20:00,26.61,26.69,26.58,26.68,36700.0,20.6868,20.749,20.6635,20.7412,36700.0
2009-02-12 10:25:00,26.68,26.73,26.65,26.7,46800.0,20.7412,20.7801,20.7179,20.7568,46800.0
2009-02-12 10:30:00,26.72,26.73,26.63,26.67,83600.0,20.7723,20.7801,20.7023,20.7334,83600.0
2009-02-12 10:35:00,26.67,26.67,26.62,26.62,17400.0,20.7334,20.7334,20.6946,20.6946,17400.0
2009-02-12 10:40:00,26.64,26.67,26.61,26.67,21400.0,20.7101,20.7334,20.6868,20.7334,21400.0
2009-02-12 10:45:00,26.69,26.73,26.67,26.7,25500.0,20.749,20.7801,20.7334,20.7568,25500.0
2009-02-12 10:50:00,26.73,26.73,26.66,26.69,20000.0,20.7801,20.7801,20.7257,20.749,20000.0
2009-02-12 10:55:00,26.69,26.69,26.62,26.65,18400.0,20.749,20.749,20.6946,20.7179,18400.0
2009-02-12 11:00:00,26.66,26.66,26.57,26.62,10900.0,20.7257,20.7257,20.6557,20.6946,10900.0
2009-02-12 11:05:00,26.63,26.71,26.63,26.7,11500.0,20.7023,20.7645,20.7023,20.7568,11500.0
2009-02-12 11:10:00,26.68,26.7,26.65,26.65,10400.0,20.7412,20.7568,20.7179,20.7179,10400.0
2009-02-12 11:15:00,26.65,26.66,26.55,26.55,21600.0,20.7179,20.7257,20.6401,20.6401,21600.0
2009-02-12 11:20:00,26.54,26.59,26.54,26.58,4800.0,20.6324,20.6712,20.6324,20.6635,4800.0
2009-02-12 11:25:00,26.58,26.68,26.58,26.65,11100.0,20.6635,20.7412,20.6635,20.7179,11100.0
2009-02-12 11:30:00,26.66,26.72,26.66,26.7,8900.0,20.7257,20.7723,20.7257,20.7568,8900.0
2009-02-12 11:35:00,26.71,26.76,26.69,26.73,24800.0,20.7645,20.8034,20.749,20.7801,24800.0
2009-02-12 11:40:00,26.74,26.8,26.74,26.8,20800.0,20.7879,20.8345,20.7879,20.8345,20800.0
2009-02-12 11:45:00,26.8,26.86,26.79,26.82,21900.0,20.8345,20.8811,20.8267,20.85,21900.0
2009-02-12 11:50:00,26.82,26.85,26.8,26.8,7700.0,20.85,20.8734,20.8345,20.8345,7700.0
2009-02-12 11:55:00,26.81,26.83,26.75,26.75,18000.0,20.8423,20.8578,20.7956,20.7956,18000.0
2009-02-12 12:00:00,26.74,26.84,26.74,26.84,26600.0,20.7879,20.8656,20.7879,20.8656,26600.0
2009-02-12 12:05:00,26.83,26.86,26.83,26.84,51700.0,20.8578,20.8811,20.8578,20.8656,51700.0
2009-02-12 12:10:00,26.84,26.84,26.79,26.83,16600.0,20.8656,20.8656,20.8267,20.8578,16600.0
2009-02-12 12:15:00,26.83,26.86,26.83,26.86,7900.0,20.8578,20.8811,20.8578,20.8811,7900.0
2009-02-12 12:20:00,26.87,26.92,26.87,26.92,11000.0,20.8889,20.9278,20.8889,20.9278,11000.0
2009-02-12 12:25:00,26.92,27.0,26.92,27.0,8600.0,20.9278,20.99,20.9278,20.99,8600.0
2009-02-12 12:30:00,27.0,27.0,26.97,26.97,12000.0,20.99,20.99,20.9667,20.9667,12000.0
2009-02-12 12:35:00,26.96,26.96,26.93,26.93,3000.0,20.9589,20.9589,20.9356,20.9356,3000.0
2009-02-12 12:40:00,26.94,26.95,26.93,26.93,5200.0,20.9433,20.9511,20.9356,20.9356,5200.0
2009-02-12 12:45:00,26.93,26.93,26.83,26.83,19500.0,20.9356,20.9356,20.8578,20.8578,19500.0
2009-02-12 12:50:00,26.84,26.84,26.8,26.82,7900.0,20.8656,20.8656,20.8345,20.85,7900.0
2009-02-12 12:55:00,26.83,26.86,26.83,26.83,10000.0,20.8578,20.8811,20.8578,20.8578,10000.0
2009-02-12 13:00:00,26.85,26.86,26.83,26.86,50700.0,20.8734,20.8811,20.8578,20.8811,50700.0
2009-02-12 13:05:00,26.86,26.88,26.83,26.88,31900.0,20.8811,20.8967,20.8578,20.8967,31900.0
2009-02-12 13:10:00,26.89,26.94,26.84,26.87,23200.0,20.9045,20.9433,20.8656,20.8889,23200.0
2009-02-12 13:15:00,26.86,26.86,26.79,26.8,14200.0,20.8811,20.8811,20.8267,20.8345,14200.0
2009-02-12 13:20:00,26.78,26.82,26.75,26.76,16100.0,20.8189,20.85,20.7956,20.8034,16100.0
2009-02-12 13:25:00,26.75,26.83,26.75,26.77,18200.0,20.7956,20.8578,20.7956,20.8112,18200.0
2009-02-12 13:30:00,26.77,26.78,26.73,26.76,35800.0,20.8112,20.8189,20.7801,20.8034,35800.0
2009-02-12 13:35:00,26.76,26.76,26.67,26.69,28100.0,20.8034,20.8034,20.7334,20.749,28100.0
2009-02-12 13:40:00,26.7,26.71,26.67,26.69,18100.0,20.7568,20.7645,20.7334,20.749,18100.0
2009-02-12 13:45:00,26.68,26.69,26.65,26.69,10100.0,20.7412,20.749,20.7179,20.749,10100.0
2009-02-12 13:50:00,26.7,26.76,26.7,26.76,30100.0,20.7568,20.8034,20.7568,20.8034,30100.0
2009-02-12 13:55:00,26.75,26.81,26.72,26.79,24100.0,20.7956,20.8423,20.7723,20.8267,24100.0
2009-02-12 14:00:00,26.77,26.77,26.67,26.69,9900.0,20.8112,20.8112,20.7334,20.749,9900.0
2009-02-12 14:05:00,26.68,26.78,26.68,26.75,15100.0,20.7412,20.8189,20.7412,20.7956,15100.0
2009-02-12 14:10:00,26.75,26.78,26.75,26.77,8700.0,20.7956,20.8189,20.7956,20.8112,8700.0
2009-02-12 14:15:00,26.76,26.83,26.75,26.76,31100.0,20.8034,20.8578,20.7956,20.8034,31100.0
2009-02-12 14:20:00,26.77,26.8,26.7,26.74,12500.0,20.8112,20.8345,20.7568,20.7879,12500.0
2009-02-12 14:25:00,26.73,26.74,26.68,26.7,11200.0,20.7801,20.7879,20.7412,20.7568,11200.0
2009-02-12 14:30:00,26.7,26.75,26.67,26.7,32600.0,20.7568,20.7956,20.7334,20.7568,32600.0
2009-02-12 14:35:00,26.7,26.71,26.62,26.64,18500.0,20.7568,20.7645,20.6946,20.7101,18500.0
2009-02-12 14:40:00,26.65,26.65,26.6,26.63,17800.0,20.7179,20.7179,20.679,20.7023,17800.0
2009-02-12 14:45:00,26.63,26.64,26.54,26.58,29500.0,20.7023,20.7101,20.6324,20.6635,29500.0
2009-02-12 14:50:00,26.58,26.6,26.52,26.52,15800.0,20.6635,20.679,20.6168,20.6168,15800.0
2009-02-12 14:55:00,26.54,26.59,26.44,26.48,79900.0,20.6324,20.6712,20.5546,20.5857,79900.0
2009-02-12 15:00:00,26.49,26.5,26.41,26.44,37100.0,20.5935,20.6013,20.5313,20.5546,37100.0
2009-02-12 15:05:00,26.43,26.52,26.41,26.52,36300.0,20.5469,20.6168,20.5313,20.6168,36300.0
2009-02-12 15:10:00,26.53,26.63,26.53,26.59,36800.0,20.6246,20.7023,20.6246,20.6712,36800.0
2009-02-12 15:15:00,26.59,26.66,26.59,26.65,42800.0,20.6712,20.7257,20.6712,20.7179,42800.0
2009-02-12 15:20:00,26.65,26.77,26.59,26.71,50000.0,20.7179,20.8112,20.6712,20.7645,50000.0
2009-02-12 15:25:00,26.72,26.88,26.71,26.88,56500.0,20.7723,20.8967,20.7645,20.8967,56500.0
2009-02-12 15:30:00,26.89,26.89,26.73,26.8,83500.0,20.9045,20.9045,20.7801,20.8345,83500.0
2009-02-12 15:35:00,26.8,26.91,26.74,26.82,46000.0,20.8345,20.92,20.7879,20.85,46000.0
2009-02-12 15:40:00,26.81,27.2,26.81,27.17,114700.0,20.8423,21.1455,20.8423,21.1221,114700.0
2009-02-12 15:45:00,27.17,27.19,26.98,27.01,51700.0,21.1221,21.1377,20.9744,20.9978,51700.0
2009-02-12 15:50:00,27.01,27.16,26.99,27.09,58900.0,20.9978,21.1144,20.9822,21.0599,58900.0
2009-02-12 15:55:00,27.1,27.4,27.07,27.26,343400.0,21.0677,21.3009,21.0444,21.1921,343400.0
2009-02-13 09:30:00,27.13,28.28,27.05,27.24,27800.0,21.091,21.9851,21.0288,21.1766,27800.0
2009-02-13 09:35:00,27.23,27.25,27.05,27.05,38500.0,21.1688,21.1843,21.0288,21.0288,38500.0
2009-02-13 09:40:00,27.03,27.09,27.03,27.08,4400.0,21.0133,21.0599,21.0133,21.0522,4400.0
2009-02-13 09:45:00,27.06,27.06,27.01,27.04,45200.0,21.0366,21.0366,20.9978,21.0211,45200.0
2009-02-13 09:50:00,27.04,27.04,27.0,27.01,25600.0,21.0211,21.0211,20.99,20.9978,25600.0
2009-02-13 09:55:00,27.01,27.13,26.97,27.12,18400.0,20.9978,21.091,20.9667,21.0833,18400.0
2009-02-13 10:00:00,27.12,27.15,27.08,27.14,41500.0,21.0833,21.1066,21.0522,21.0988,41500.0
2009-02-13 10:05:00,27.14,27.18,27.13,27.13,34500.0,21.0988,21.1299,21.091,21.091,34500.0
2009-02-13 10:10:00,27.14,27.17,27.11,27.15,16300.0,21.0988,21.1221,21.0755,21.1066,16300.0
2009-02-13 10:15:00,27.16,27.16,27.09,27.15,23200.0,21.1144,21.1144,21.0599,21.1066,23200.0
2009-02-13 10:20:00,27.15,27.25,27.15,27.24,30200.0,21.1066,21.1843,21.1066,21.1766,30200.0
2009-02-13 10:25:00,27.26,27.27,27.22,27.26,3000.0,21.1921,21.1999,21.161,21.1921,3000.0
2009-02-13 10:30:00,27.27,27.34,27.27,27.34,8700.0,21.1999,21.2543,21.1999,21.2543,8700.0
2009-02-13 10:35:00,27.34,27.35,27.31,27.32,6400.0,21.2543,21.2621,21.231,21.2387,6400.0
2009-02-13 10:40:00,27.35,27.35,27.32,27.34,8200.0,21.2621,21.2621,21.2387,21.2543,8200.0
2009-02-13 10:45:00,27.33,27.33,27.26,27.27,9100.0,21.2465,21.2465,21.1921,21.1999,9100.0
2009-02-13 10:50:00,27.27,27.3,27.25,27.29,10200.0,21.1999,21.2232,21.1843,21.2154,10200.0
2009-02-13 10:55:00,27.29,27.35,27.29,27.33,5700.0,21.2154,21.2621,21.2154,21.2465,5700.0
2009-02-13 11:00:00,27.33,27.33,27.26,27.27,5100.0,21.2465,21.2465,21.1921,21.1999,5100.0
2009-02-13 11:05:00,27.26,27.29,27.23,27.24,8300.0,21.1921,21.2154,21.1688,21.1766,8300.0
2009-02-13 11:10:00,27.27,27.27,27.17,27.18,5800.0,21.1999,21.1999,21.1221,21.1299,5800.0
2009-02-13 11:15:00,27.17,27.2,27.16,27.17,11400.0,21.1221,21.1455,21.1144,21.1221,11400.0
2009-02-13 11:20:00,27.16,27.16,27.08,27.1,4000.0,21.1144,21.1144,21.0522,21.0677,4000.0
2009-02-13 11:25:00,27.09,27.16,27.09,27.16,8100.0,21.0599,21.1144,21.0599,21.1144,8100.0
2009-02-13 11:30:00,27.15,27.19,27.14,27.19,15600.0,21.1066,21.1377,21.0988,21.1377,15600.0
2009-02-13 11:35:00,27.18,27.2,27.16,27.17,9200.0,21.1299,21.1455,21.1144,21.1221,9200.0
2009-02-13 11:40:00,27.18,27.2,27.07,27.09,5700.0,21.1299,21.1455,21.0444,21.0599,5700.0
2009-02-13 11:45:00,27.09,27.1,27.01,27.02,11800.0,21.0599,21.0677,20.9978,21.0055,11800.0
2009-02-13 11:50:00,27.02,27.05,27.0,27.05,9000.0,21.0055,21.0288,20.99,21.0288,9000.0
2009-02-13 11:55:00,27.05,27.09,27.04,27.04,8900.0,21.0288,21.0599,21.0211,21.0211,8900.0
2009-02-13 12:00:00,27.04,27.11,27.04,27.06,21800.0,21.0211,21.0755,21.0211,21.0366,21800.0
2009-02-13 12:05:00,27.06,27.08,27.05,27.08,22000.0,21.0366,21.0522,21.0288,21.0522,22000.0
2009-02-13 12:10:00,27.09,27.11,27.05,27.1,7000.0,21.0599,21.0755,21.0288,21.0677,7000.0
2009-02-13 12:15:00,27.1,27.12,27.03,27.04,9000.0,21.0677,21.0833,21.0133,21.0211,9000.0
2009-02-13 12:20:00,27.05,27.11,27.03,27.11,8100.0,21.0288,21.0755,21.0133,21.0755,8100.0
2009-02-13 12:25:00,27.12,27.15,27.08,27.15,19100.0,21.0833,21.1066,21.0522,21.1066,19100.0
2009-02-13 12:30:00,27.15,27.17,27.11,27.11,6500.0,21.1066,21.1221,21.0755,21.0755,6500.0
2009-02-13 12:35:00,27.12,27.15,27.09,27.09,6800.0,21.0833,21.1066,21.0599,21.0599,6800.0
2009-02-13 12:40:00,27.09,27.11,27.02,27.02,16500.0,21.0599,21.0755,21.0055,21.0055,16500.0
2009-02-13 12:45:00,27.01,27.05,27.01,27.03,2800.0,20.9978,21.0288,20.9978,21.0133,2800.0
2009-02-13 12:50:00,27.02,27.05,26.99,27.01,12000.0,21.0055,21.0288,20.9822,20.9978,12000.0
2009-02-13 12:55:00,27.0,27.07,27.0,27.06,7200.0,20.99,21.0444,20.99,21.0366,7200.0
2009-02-13 13:00:00,27.05,27.09,27.03,27.08,5600.0,21.0288,21.0599,21.0133,21.0522,5600.0
2009-02-13 13:05:00,27.07,27.1,27.06,27.09,4000.0,21.0444,21.0677,21.0366,21.0599,4000.0
2009-02-13 13:10:00,27.09,27.1,27.03,27.05,6100.0,21.0599,21.0677,21.0133,21.0288,6100.0
2009-02-13 13:15:00,27.05,27.15,27.04,27.13,5700.0,21.0288,21.1066,21.0211,21.091,5700.0
2009-02-13 13:20:00,27.15,27.16,27.11,27.13,4000.0,21.1066,21.1144,21.0755,21.091,4000.0
2009-02-13 13:25:00,27.13,27.17,27.13,27.15,4100.0,21.091,21.1221,21.091,21.1066,4100.0
2009-02-13 13:30:00,27.14,27.16,27.11,27.11,5900.0,21.0988,21.1144,21.0755,21.0755,5900.0
2009-02-13 13:35:00,27.12,27.14,27.09,27.12,7400.0,21.0833,21.0988,21.0599,21.0833,7400.0
2009-02-13 13:40:00,27.12,27.15,27.1,27.14,5500.0,21.0833,21.1066,21.0677,21.0988,5500.0
2009-02-13 13:45:00,27.16,27.26,27.16,27.25,19000.0,21.1144,21.1921,21.1144,21.1843,19000.0
2009-02-13 13:50:00,27.26,27.35,27.24,27.32,68300.0,21.1921,21.2621,21.1766,21.2387,68300.0
2009-02-13 13:55:00,27.31,27.31,27.26,27.28,13400.0,21.231,21.231,21.1921,21.2077,13400.0
2009-02-13 14:00:00,27.29,27.34,27.28,27.28,7500.0,21.2154,21.2543,21.2077,21.2077,7500.0
2009-02-13 14:05:00,27.28,27.3,27.2,27.23,23800.0,21.2077,21.2232,21.1455,21.1688,23800.0
2009-02-13 14:10:00,27.23,27.3,27.22,27.28,8100.0,21.1688,21.2232,21.161,21.2077,8100.0
2009-02-13 14:15:00,27.27,27.27,27.18,27.27,21800.0,21.1999,21.1999,21.1299,21.1999,21800.0
2009-02-13 14:20:00,27.27,27.3,27.23,27.26,28200.0,21.1999,21.2232,21.1688,21.1921,28200.0
2009-02-13 14:25:00,27.26,27.31,27.24,27.27,14400.0,21.1921,21.231,21.1766,21.1999,14400.0
2009-02-13 14:30:00,27.25,27.25,27.17,27.22,30300.0,21.1843,21.1843,21.1221,21.161,30300.0
2009-02-13 14:35:00,27.23,27.24,27.19,27.22,10000.0,21.1688,21.1766,21.1377,21.161,10000.0
2009-02-13 14:40:00,27.21,27.27,27.21,27.25,20200.0,21.1532,21.1999,21.1532,21.1843,20200.0
2009-02-13 14:45:00,27.25,27.25,27.2,27.23,23400.0,21.1843,21.1843,21.1455,21.1688,23400.0
2009-02-13 14:50:00,27.24,27.3,27.21,27.29,9200.0,21.1766,21.2232,21.1532,21.2154,9200.0
2009-02-13 14:55:00,27.29,27.29,27.2,27.23,9700.0,21.2154,21.2154,21.1455,21.1688,9700.0
2009-02-13 15:00:00,27.24,27.27,27.19,27.25,12600.0,21.1766,21.1999,21.1377,21.1843,12600.0
2009-02-13 15:05:00,27.24,27.24,27.11,27.13,24200.0,21.1766,21.1766,21.0755,21.091,24200.0
2009-02-13 15:10:00,27.14,27.14,27.07,27.11,12800.0,21.0988,21.0988,21.0444,21.0755,12800.0
2009-02-13 15:15:00,27.11,27.16,27.09,27.15,23800.0,21.0755,21.1144,21.0599,21.1066,23800.0
2009-02-13 15:20:00,27.13,27.15,27.1,27.13,27100.0,21.091,21.1066,21.0677,21.091,27100.0
2009-02-13 15:25:00,27.14,27.21,27.13,27.19,22500.0,21.0988,21.1532,21.091,21.1377,22500.0
2009-02-13 15:30:00,27.2,27.31,27.19,27.26,15800.0,21.1455,21.231,21.1377,21.1921,15800.0
2009-02-13 15:35:00,27.25,27.26,27.17,27.18,18200.0,21.1843,21.1921,21.1221,21.1299,18200.0
2009-02-13 15:40:00,27.17,27.26,27.13,27.23,21400.0,21.1221,21.1921,21.091,21.1688,21400.0
2009-02-13 15:45:00,27.23,27.25,27.15,27.25,18800.0,21.1688,21.1843,21.1066,21.1843,18800.0
2009-02-13 15:50:00,27.25,27.27,27.21,27.27,28400.0,21.1843,21.1999,21.1532,21.1999,28400.0
2009-02-13 15:55:00,27.26,27.26,27.14,27.19,45700.0,21.1921,21.1921,21.0988,21.1377,45700.0
2009-02-17 09:30:00,24.3,24.8,24.3,24.57,100600.0,18.891,19.2797,18.891,19.1009,100600.0
2009-02-17 09:35:00,24.59,24.66,24.5,24.53,44100.0,19.1164,19.1708,19.0465,19.0698,44100.0
2009-02-17 09:40:00,24.54,24.6,24.46,24.47,62300.0,19.0776,19.1242,19.0154,19.0231,62300.0
2009-02-17 09:45:00,24.49,24.54,24.42,24.43,102700.0,19.0387,19.0776,18.9843,18.992,102700.0
2009-02-17 09:50:00,24.41,24.43,24.3,24.33,107000.0,18.9765,18.992,18.891,18.9143,107000.0
2009-02-17 09:55:00,24.36,24.51,24.34,24.45,78000.0,18.9376,19.0542,18.9221,19.0076,78000.0
2009-02-17 10:00:00,24.41,24.46,24.36,24.46,47900.0,18.9765,19.0154,18.9376,19.0154,47900.0
2009-02-17 10:05:00,24.47,24.57,24.45,24.57,70100.0,19.0231,19.1009,19.0076,19.1009,70100.0
2009-02-17 10:10:00,24.57,24.61,24.54,24.55,61300.0,19.1009,19.132,19.0776,19.0853,61300.0
2009-02-17 10:15:00,24.55,24.56,24.45,24.46,25400.0,19.0853,19.0931,19.0076,19.0154,25400.0
2009-02-17 10:20:00,24.47,24.47,24.39,24.42,88300.0,19.0231,19.0231,18.9609,18.9843,88300.0
2009-02-17 10:25:00,24.42,24.45,24.39,24.43,22900.0,18.9843,19.0076,18.9609,18.992,22900.0
2009-02-17 10:30:00,24.44,24.54,24.44,24.53,85600.0,18.9998,19.0776,18.9998,19.0698,85600.0
2009-02-17 10:35:00,24.52,24.57,24.47,24.49,26700.0,19.062,19.1009,19.0231,19.0387,26700.0
2009-02-17 10:40:00,24.5,24.57,24.49,24.57,41900.0,19.0465,19.1009,19.0387,19.1009,41900.0
2009-02-17 10:45:00,24.56,24.61,24.56,24.58,35500.0,19.0931,19.132,19.0931,19.1087,35500.0
2009-02-17 10:50:00,24.58,24.67,24.57,24.65,66500.0,19.1087,19.1786,19.1009,19.1631,66500.0
2009-02-17 10:55:00,24.65,24.67,24.6,24.6,32500.0,19.1631,19.1786,19.1242,19.1242,32500.0
2009-02-17 11:00:00,24.6,24.6,24.53,24.58,8000.0,19.1242,19.1242,19.0698,19.1087,8000.0
2009-02-17 11:05:00,24.58,24.59,24.52,24.52,15600.0,19.1087,19.1164,19.062,19.062,15600.0
2009-02-17 11:10:00,24.54,24.58,24.53,24.57,32400.0,19.0776,19.1087,19.0698,19.1009,32400.0
2009-02-17 11:15:00,24.55,24.62,24.55,24.59,45300.0,19.0853,19.1397,19.0853,19.1164,45300.0
2009-02-17 11:20:00,24.59,24.62,24.58,24.61,33700.0,19.1164,19.1397,19.1087,19.132,33700.0
2009-02-17 11:25:00,24.62,24.62,24.53,24.55,22100.0,19.1397,19.1397,19.0698,19.0853,22100.0
2009-02-17 11:30:00,24.54,24.57,24.51,24.51,34200.0,19.0776,19.1009,19.0542,19.0542,34200.0
2009-02-17 11:35:00,24.51,24.52,24.49,24.51,12700.0,19.0542,19.062,19.0387,19.0542,12700.0
2009-02-17 11:40:00,24.51,24.54,24.5,24.54,8000.0,19.0542,19.0776,19.0465,19.0776,8000.0
2009-02-17 11:45:00,24.54,24.55,24.5,24.53,16000.0,19.0776,19.0853,19.0465,19.0698,16000.0
2009-02-17 11:50:00,24.54,24.54,24.46,24.47,20800.0,19.0776,19.0776,19.0154,19.0231,20800.0
2009-02-17 11:55:00,24.47,24.55,24.45,24.53,58000.0,19.0231,19.0853,19.0076,19.0698,58000.0
2009-02-17 12:00:00,24.53,24.59,24.53,24.54,14100.0,19.0698,19.1164,19.0698,19.0776,14100.0
2009-02-17 12:05:00,24.54,24.56,24.53,24.53,4900.0,19.0776,19.0931,19.0698,19.0698,4900.0
2009-02-17 12:10:00,24.54,24.56,24.52,24.56,37300.0,19.0776,19.0931,19.062,19.0931,37300.0
2009-02-17 12:15:00,24.56,24.58,24.55,24.57,26500.0,19.0931,19.1087,19.0853,19.1009,26500.0
2009-02-17 12:20:00,24.57,24.57,24.47,24.47,9600.0,19.1009,19.1009,19.0231,19.0231,9600.0
2009-02-17 12:25:00,24.46,24.54,24.46,24.54,9500.0,19.0154,19.0776,19.0154,19.0776,9500.0
2009-02-17 12:30:00,24.53,24.56,24.52,24.54,3000.0,19.0698,19.0931,19.062,19.0776,3000.0
2009-02-17 12:35:00,24.54,24.55,24.52,24.54,7800.0,19.0776,19.0853,19.062,19.0776,7800.0
2009-02-17 12:40:00,24.55,24.57,24.55,24.56,5500.0,19.0853,19.1009,19.0853,19.0931,5500.0
2009-02-17 12:45:00,24.57,24.57,24.52,24.54,3100.0,19.1009,19.1009,19.062,19.0776,3100.0
2009-02-17 12:50:00,24.53,24.55,24.52,24.55,3600.0,19.0698,19.0853,19.062,19.0853,3600.0
2009-02-17 12:55:00,24.56,24.58,24.55,24.57,5200.0,19.0931,19.1087,19.0853,19.1009,5200.0
2009-02-17 13:00:00,24.58,24.58,24.51,24.52,16500.0,19.1087,19.1087,19.0542,19.062,16500.0
2009-02-17 13:05:00,24.51,24.52,24.5,24.51,21400.0,19.0542,19.062,19.0465,19.0542,21400.0
2009-02-17 13:10:00,24.51,24.54,24.48,24.54,17800.0,19.0542,19.0776,19.0309,19.0776,17800.0
2009-02-17 13:15:00,24.54,24.54,24.48,24.49,10100.0,19.0776,19.0776,19.0309,19.0387,10100.0
2009-02-17 13:20:00,24.49,24.5,24.43,24.45,9400.0,19.0387,19.0465,18.992,19.0076,9400.0
2009-02-17 13:25:00,24.45,24.48,24.43,24.46,7600.0,19.0076,19.0309,18.992,19.0154,7600.0
2009-02-17 13:30:00,24.46,24.49,24.43,24.49,9700.0,19.0154,19.0387,18.992,19.0387,9700.0
2009-02-17 13:35:00,24.52,24.53,24.49,24.5,23700.0,19.062,19.0698,19.0387,19.0465,23700.0
2009-02-17 13:40:00,24.5,24.57,24.5,24.57,36600.0,19.0465,19.1009,19.0465,19.1009,36600.0
2009-02-17 13:45:00,24.56,24.63,24.54,24.6,24000.0,19.0931,19.1475,19.0776,19.1242,24000.0
2009-02-17 13:50:00,24.61,24.61,24.5,24.51,26100.0,19.132,19.132,19.0465,19.0542,26100.0
2009-02-17 13:55:00,24.49,24.55,24.48,24.54,20900.0,19.0387,19.0853,19.0309,19.0776,20900.0
2009-02-17 14:00:00,24.54,24.58,24.53,24.58,27700.0,19.0776,19.1087,19.0698,19.1087,27700.0
2009-02-17 14:05:00,24.57,24.64,24.57,24.61,51900.0,19.1009,19.1553,19.1009,19.132,51900.0
2009-02-17 14:10:00,24.61,24.65,24.61,24.64,21200.0,19.132,19.1631,19.132,19.1553,21200.0
2009-02-17 14:15:00,24.64,24.67,24.64,24.65,16300.0,19.1553,19.1786,19.1553,19.1631,16300.0
2009-02-17 14:20:00,24.65,24.69,24.61,24.61,20900.0,19.1631,19.1942,19.132,19.132,20900.0
2009-02-17 14:25:00,24.61,24.63,24.56,24.57,43500.0,19.132,19.1475,19.0931,19.1009,43500.0
2009-02-17 14:30:00,24.57,24.65,24.56,24.63,19100.0,19.1009,19.1631,19.0931,19.1475,19100.0
2009-02-17 14:35:00,24.62,24.75,24.62,24.72,34100.0,19.1397,19.2408,19.1397,19.2175,34100.0
2009-02-17 14:40:00,24.72,24.72,24.66,24.7,20000.0,19.2175,19.2175,19.1708,19.2019,20000.0
2009-02-17 14:45:00,24.7,24.7,24.63,24.63,15900.0,19.2019,19.2019,19.1475,19.1475,15900.0
2009-02-17 14:50:00,24.64,24.67,24.6,24.6,33600.0,19.1553,19.1786,19.1242,19.1242,33600.0
2009-02-17 14:55:00,24.59,24.61,24.57,24.61,28900.0,19.1164,19.132,19.1009,19.132,28900.0
2009-02-17 15:00:00,24.61,24.61,24.53,24.56,12600.0,19.132,19.132,19.0698,19.0931,12600.0
2009-02-17 15:05:00,24.56,24.67,24.56,24.63,20200.0,19.0931,19.1786,19.0931,19.1475,20200.0
2009-02-17 15:10:00,24.63,24.67,24.59,24.6,25200.0,19.1475,19.1786,19.1164,19.1242,25200.0
2009-02-17 15:15:00,24.61,24.66,24.55,24.55,16400.0,19.132,19.1708,19.0853,19.0853,16400.0
2009-02-17 15:20:00,24.54,24.61,24.53,24.58,17600.0,19.0776,19.132,19.0698,19.1087,17600.0
2009-02-17 15:25:00,24.59,24.62,24.44,24.45,107500.0,19.1164,19.1397,18.9998,19.0076,107500.0
2009-02-17 15:30:00,24.44,24.73,24.44,24.7,83700.0,18.9998,19.2253,18.9998,19.2019,83700.0
2009-02-17 15:35:00,24.71,24.73,24.63,24.66,95200.0,19.2097,19.2253,19.1475,19.1708,95200.0
2009-02-17 15:40:00,24.66,24.66,24.52,24.58,166800.0,19.1708,19.1708,19.062,19.1087,166800.0
2009-02-17 15:45:00,24.58,24.64,24.49,24.5,172900.0,19.1087,19.1553,19.0387,19.0465,172900.0
2009-02-17 15:50:00,24.5,24.53,24.42,24.43,127600.0,19.0465,19.0698,18.9843,18.992,127600.0
2009-02-17 15:55:00,24.42,24.45,24.37,24.4,137800.0,18.9843,19.0076,18.9454,18.9687,137800.0
2009-02-18 09:30:00,24.34,24.54,24.24,24.32,68200.0,18.9221,19.0776,18.8443,18.9065,68200.0
2009-02-18 09:35:00,24.29,24.36,24.24,24.26,33600.0,18.8832,18.9376,18.8443,18.8599,33600.0
2009-02-18 09:40:00,24.23,24.42,24.23,24.42,43400.0,18.8366,18.9843,18.8366,18.9843,43400.0
2009-02-18 09:45:00,24.44,24.47,24.32,24.34,63800.0,18.9998,19.0231,18.9065,18.9221,63800.0
2009-02-18 09:50:00,24.34,24.35,24.26,24.28,35900.0,18.9221,18.9298,18.8599,18.8754,35900.0
2009-02-18 09:55:00,24.29,24.32,24.17,24.17,51400.0,18.8832,18.9065,18.7899,18.7899,51400.0
2009-02-18 10:00:00,24.17,24.24,24.15,24.16,24800.0,18.7899,18.8443,18.7744,18.7821,24800.0
2009-02-18 10:05:00,24.16,24.16,24.03,24.05,23000.0,18.7821,18.7821,18.6811,18.6966,23000.0
2009-02-18 10:10:00,24.03,24.05,23.96,23.99,64300.0,18.6811,18.6966,18.6267,18.65,64300.0
2009-02-18 10:15:00,23.98,24.06,23.97,24.0,38800.0,18.6422,18.7044,18.6344,18.6578,38800.0
2009-02-18 10:20:00,24.02,24.15,24.02,24.15,18300.0,18.6733,18.7744,18.6733,18.7744,18300.0
2009-02-18 10:25:00,24.14,24.17,24.11,24.13,34300.0,18.7666,18.7899,18.7433,18.7588,34300.0
2009-02-18 10:30:00,24.13,24.23,24.12,24.2,51200.0,18.7588,18.8366,18.751,18.8132,51200.0
2009-02-18 10:35:00,24.21,24.23,24.12,24.13,60400.0,18.821,18.8366,18.751,18.7588,60400.0
2009-02-18 10:40:00,24.13,24.17,24.12,24.13,29700.0,18.7588,18.7899,18.751,18.7588,29700.0
2009-02-18 10:45:00,24.11,24.21,24.11,24.15,27300.0,18.7433,18.821,18.7433,18.7744,27300.0
2009-02-18 10:50:00,24.16,24.17,24.12,24.14,38900.0,18.7821,18.7899,18.751,18.7666,38900.0
2009-02-18 10:55:00,24.12,24.12,24.07,24.07,57100.0,18.751,18.751,18.7122,18.7122,57100.0
2009-02-18 11:00:00,24.08,24.08,24.01,24.03,39500.0,18.7199,18.7199,18.6655,18.6811,39500.0
2009-02-18 11:05:00,24.02,24.09,24.01,24.09,31000.0,18.6733,18.7277,18.6655,18.7277,31000.0
2009-02-18 11:10:00,24.09,24.14,24.08,24.09,83300.0,18.7277,18.7666,18.7199,18.7277,83300.0
2009-02-18 11:15:00,24.1,24.18,24.1,24.16,66500.0,18.7355,18.7977,18.7355,18.7821,66500.0
2009-02-18 11:20:00,24.16,24.25,24.15,24.25,45900.0,18.7821,18.8521,18.7744,18.8521,45900.0
2009-02-18 11:25:00,24.25,24.31,24.22,24.28,37200.0,18.8521,18.8988,18.8288,18.8754,37200.0
2009-02-18 11:30:00,24.26,24.3,24.25,24.26,173800.0,18.8599,18.891,18.8521,18.8599,173800.0
2009-02-18 11:35:00,24.26,24.3,24.25,24.25,33300.0,18.8599,18.891,18.8521,18.8521,33300.0
2009-02-18 11:40:00,24.25,24.34,24.21,24.32,59800.0,18.8521,18.9221,18.821,18.9065,59800.0
2009-02-18 11:45:00,24.32,24.33,24.24,24.24,45800.0,18.9065,18.9143,18.8443,18.8443,45800.0
2009-02-18 11:50:00,24.24,24.24,24.17,24.2,94800.0,18.8443,18.8443,18.7899,18.8132,94800.0
2009-02-18 11:55:00,24.21,24.26,24.21,24.22,36800.0,18.821,18.8599,18.821,18.8288,36800.0
2009-02-18 12:00:00,24.22,24.26,24.19,24.26,33300.0,18.8288,18.8599,18.8055,18.8599,33300.0
2009-02-18 12:05:00,24.26,24.34,24.22,24.32,22100.0,18.8599,18.9221,18.8288,18.9065,22100.0
2009-02-18 12:10:00,24.33,24.36,24.29,24.29,45500.0,18.9143,18.9376,18.8832,18.8832,45500.0
2009-02-18 12:15:00,24.3,24.32,24.27,24.27,39300.0,18.891,18.9065,18.8677,18.8677,39300.0
2009-02-18 12:20:00,24.27,24.29,24.25,24.26,28000.0,18.8677,18.8832,18.8521,18.8599,28000.0
2009-02-18 12:25:00,24.26,24.28,24.21,24.23,37900.0,18.8599,18.8754,18.821,18.8366,37900.0
2009-02-18 12:30:00,24.24,24.27,24.17,24.17,60200.0,18.8443,18.8677,18.7899,18.7899,60200.0
2009-02-18 12:35:00,24.17,24.2,24.14,24.14,39900.0,18.7899,18.8132,18.7666,18.7666,39900.0
2009-02-18 12:40:00,24.14,24.15,24.12,24.14,15700.0,18.7666,18.7744,18.751,18.7666,15700.0
2009-02-18 12:45:00,24.15,24.16,24.1,24.11,23900.0,18.7744,18.7821,18.7355,18.7433,23900.0
2009-02-18 12:50:00,24.11,24.16,24.09,24.16,17000.0,18.7433,18.7821,18.7277,18.7821,17000.0
2009-02-18 12:55:00,24.17,24.21,24.15,24.2,13400.0,18.7899,18.821,18.7744,18.8132,13400.0
2009-02-18 13:00:00,24.2,24.26,24.16,24.17,59300.0,18.8132,18.8599,18.7821,18.7899,59300.0
2009-02-18 13:05:00,24.17,24.21,24.13,24.15,25000.0,18.7899,18.821,18.7588,18.7744,25000.0
2009-02-18 13:10:00,24.15,24.17,24.14,24.17,15300.0,18.7744,18.7899,18.7666,18.7899,15300.0
2009-02-18 13:15:00,24.18,24.18,24.08,24.08,38600.0,18.7977,18.7977,18.7199,18.7199,38600.0
2009-02-18 13:20:00,24.05,24.12,24.05,24.1,41100.0,18.6966,18.751,18.6966,18.7355,41100.0
2009-02-18 13:25:00,24.11,24.16,24.11,24.15,28800.0,18.7433,18.7821,18.7433,18.7744,28800.0
2009-02-18 13:30:00,24.16,24.16,24.11,24.14,34700.0,18.7821,18.7821,18.7433,18.7666,34700.0
2009-02-18 13:35:00,24.14,24.15,24.03,24.04,47300.0,18.7666,18.7744,18.6811,18.6889,47300.0
2009-02-18 13:40:00,24.04,24.06,24.01,24.05,45700.0,18.6889,18.7044,18.6655,18.6966,45700.0
2009-02-18 13:45:00,24.05,24.07,24.02,24.06,62800.0,18.6966,18.7122,18.6733,18.7044,62800.0
2009-02-18 13:50:00,24.05,24.05,24.02,24.04,28500.0,18.6966,18.6966,18.6733,18.6889,28500.0
2009-02-18 13:55:00,24.04,24.09,24.04,24.06,40400.0,18.6889,18.7277,18.6889,18.7044,40400.0
2009-02-18 14:00:00,24.06,24.09,24.01,24.08,57500.0,18.7044,18.7277,18.6655,18.7199,57500.0
2009-02-18 14:05:00,24.09,24.12,24.08,24.1,88600.0,18.7277,18.751,18.7199,18.7355,88600.0
2009-02-18 14:10:00,24.1,24.11,23.97,24.0,57200.0,18.7355,18.7433,18.6344,18.6578,57200.0
2009-02-18 14:15:00,24.0,24.06,23.99,24.01,34300.0,18.6578,18.7044,18.65,18.6655,34300.0
2009-02-18 14:20:00,24.02,24.07,24.0,24.07,18400.0,18.6733,18.7122,18.6578,18.7122,18400.0
2009-02-18 14:25:00,24.07,24.08,24.0,24.05,49500.0,18.7122,18.7199,18.6578,18.6966,49500.0
2009-02-18 14:30:00,24.04,24.12,24.03,24.09,46200.0,18.6889,18.751,18.6811,18.7277,46200.0
2009-02-18 14:35:00,24.08,24.1,24.0,24.02,24400.0,18.7199,18.7355,18.6578,18.6733,24400.0
2009-02-18 14:40:00,24.01,24.06,23.97,24.01,66700.0,18.6655,18.7044,18.6344,18.6655,66700.0
2009-02-18 14:45:00,24.01,24.03,23.98,24.02,118500.0,18.6655,18.6811,18.6422,18.6733,118500.0
2009-02-18 14:50:00,24.03,24.06,24.01,24.02,40000.0,18.6811,18.7044,18.6655,18.6733,40000.0
2009-02-18 14:55:00,24.02,24.18,23.99,24.14,74900.0,18.6733,18.7977,18.65,18.7666,74900.0
2009-02-18 15:00:00,24.17,24.19,24.12,24.18,73500.0,18.7899,18.8055,18.751,18.7977,73500.0
2009-02-18 15:05:00,24.18,24.2,24.08,24.08,61200.0,18.7977,18.8132,18.7199,18.7199,61200.0
2009-02-18 15:10:00,24.09,24.23,24.08,24.18,69200.0,18.7277,18.8366,18.7199,18.7977,69200.0
2009-02-18 15:15:00,24.18,24.18,24.11,24.16,101900.0,18.7977,18.7977,18.7433,18.7821,101900.0
2009-02-18 15:20:00,24.17,24.22,24.11,24.17,111500.0,18.7899,18.8288,18.7433,18.7899,111500.0
2009-02-18 15:25:00,24.17,24.2,24.04,24.06,90000.0,18.7899,18.8132,18.6889,18.7044,90000.0
2009-02-18 15:30:00,24.06,24.12,24.04,24.08,65100.0,18.7044,18.751,18.6889,18.7199,65100.0
2009-02-18 15:35:00,24.08,24.08,24.04,24.08,84800.0,18.7199,18.7199,18.6889,18.7199,84800.0
2009-02-18 15:40:00,24.08,24.15,24.06,24.15,102700.0,18.7199,18.7744,18.7044,18.7744,102700.0
2009-02-18 15:45:00,24.15,24.17,24.11,24.11,54400.0,18.7744,18.7899,18.7433,18.7433,54400.0
2009-02-18 15:50:00,24.12,24.16,24.09,24.1,97800.0,18.751,18.7821,18.7277,18.7355,97800.0
2009-02-18 15:55:00,24.1,24.25,24.09,24.21,241300.0,18.7355,18.8521,18.7277,18.821,241300.0
2009-02-19 09:30:00,24.45,24.52,24.3,24.35,42400.0,19.0076,19.062,18.891,18.9298,42400.0
2009-02-19 09:35:00,24.33,24.52,24.33,24.44,93800.0,18.9143,19.062,18.9143,18.9998,93800.0
2009-02-19 09:40:00,24.44,24.55,24.43,24.54,54600.0,18.9998,19.0853,18.992,19.0776,54600.0
2009-02-19 09:45:00,24.53,24.56,24.42,24.43,29300.0,19.0698,19.0931,18.9843,18.992,29300.0
2009-02-19 09:50:00,24.43,24.47,24.4,24.46,42200.0,18.992,19.0231,18.9687,19.0154,42200.0
2009-02-19 09:55:00,24.48,24.52,24.47,24.49,6800.0,19.0309,19.062,19.0231,19.0387,6800.0
2009-02-19 10:00:00,24.49,24.49,24.42,24.48,21100.0,19.0387,19.0387,18.9843,19.0309,21100.0
2009-02-19 10:05:00,24.49,24.49,24.42,24.47,16600.0,19.0387,19.0387,18.9843,19.0231,16600.0
2009-02-19 10:10:00,24.45,24.46,24.42,24.42,9900.0,19.0076,19.0154,18.9843,18.9843,9900.0
2009-02-19 10:15:00,24.43,24.43,24.33,24.34,40200.0,18.992,18.992,18.9143,18.9221,40200.0
2009-02-19 10:20:00,24.34,24.36,24.3,24.31,13500.0,18.9221,18.9376,18.891,18.8988,13500.0
2009-02-19 10:25:00,24.31,24.36,24.28,24.35,38000.0,18.8988,18.9376,18.8754,18.9298,38000.0
2009-02-19 10:30:00,24.35,24.36,24.29,24.29,24900.0,18.9298,18.9376,18.8832,18.8832,24900.0
2009-02-19 10:35:00,24.28,24.28,24.2,24.23,7600.0,18.8754,18.8754,18.8132,18.8366,7600.0
2009-02-19 10:40:00,24.22,24.26,24.21,24.26,9800.0,18.8288,18.8599,18.821,18.8599,9800.0
2009-02-19 10:45:00,24.25,24.28,24.23,24.24,14600.0,18.8521,18.8754,18.8366,18.8443,14600.0
2009-02-19 10:50:00,24.24,24.25,24.18,24.21,35000.0,18.8443,18.8521,18.7977,18.821,35000.0
2009-02-19 10:55:00,24.19,24.23,24.18,24.19,9500.0,18.8055,18.8366,18.7977,18.8055,9500.0
2009-02-19 11:00:00,24.18,24.3,24.18,24.27,27000.0,18.7977,18.891,18.7977,18.8677,27000.0
2009-02-19 11:05:00,24.27,24.36,24.27,24.35,21600.0,18.8677,18.9376,18.8677,18.9298,21600.0
2009-02-19 11:10:00,24.35,24.36,24.33,24.35,17100.0,18.9298,18.9376,18.9143,18.9298,17100.0
2009-02-19 11:15:00,24.33,24.36,24.32,24.33,13700.0,18.9143,18.9376,18.9065,18.9143,13700.0
2009-02-19 11:20:00,24.32,24.34,24.22,24.23,34000.0,18.9065,18.9221,18.8288,18.8366,34000.0
2009-02-19 11:25:00,24.23,24.26,24.22,24.23,47200.0,18.8366,18.8599,18.8288,18.8366,47200.0
2009-02-19 11:30:00,24.23,24.24,24.16,24.18,36600.0,18.8366,18.8443,18.7821,18.7977,36600.0
2009-02-19 11:35:00,24.19,24.22,24.14,24.18,23800.0,18.8055,18.8288,18.7666,18.7977,23800.0
2009-02-19 11:40:00,24.19,24.19,24.07,24.08,38200.0,18.8055,18.8055,18.7122,18.7199,38200.0
2009-02-19 11:45:00,24.08,24.1,24.07,24.09,5400.0,18.7199,18.7355,18.7122,18.7277,5400.0
2009-02-19 11:50:00,24.07,24.14,24.07,24.12,18200.0,18.7122,18.7666,18.7122,18.751,18200.0
2009-02-19 11:55:00,24.11,24.13,24.03,24.05,45800.0,18.7433,18.7588,18.6811,18.6966,45800.0
2009-02-19 12:00:00,24.05,24.07,24.01,24.01,20400.0,18.6966,18.7122,18.6655,18.6655,20400.0
2009-02-19 12:05:00,24.01,24.08,24.0,24.08,35600.0,18.6655,18.7199,18.6578,18.7199,35600.0
2009-02-19 12:10:00,24.08,24.09,23.97,23.97,17700.0,18.7199,18.7277,18.6344,18.6344,17700.0
2009-02-19 12:15:00,23.98,24.04,23.98,24.01,18100.0,18.6422,18.6889,18.6422,18.6655,18100.0
2009-02-19 12:20:00,24.01,24.05,24.0,24.02,26900.0,18.6655,18.6966,18.6578,18.6733,26900.0
2009-02-19 12:25:00,24.01,24.03,23.99,24.03,4800.0,18.6655,18.6811,18.65,18.6811,4800.0
2009-02-19 12:30:00,24.03,24.06,24.02,24.05,18000.0,18.6811,18.7044,18.6733,18.6966,18000.0
2009-02-19 12:35:00,24.07,24.09,24.06,24.09,4200.0,18.7122,18.7277,18.7044,18.7277,4200.0
2009-02-19 12:40:00,24.09,24.09,24.07,24.08,3900.0,18.7277,18.7277,18.7122,18.7199,3900.0
2009-02-19 12:45:00,24.09,24.09,24.03,24.05,11600.0,18.7277,18.7277,18.6811,18.6966,11600.0
2009-02-19 12:50:00,24.06,24.11,24.06,24.09,7500.0,18.7044,18.7433,18.7044,18.7277,7500.0
2009-02-19 12:55:00,24.1,24.12,24.1,24.12,17200.0,18.7355,18.751,18.7355,18.751,17200.0
2009-02-19 13:00:00,24.12,24.12,24.1,24.1,23200.0,18.751,18.751,18.7355,18.7355,23200.0
2009-02-19 13:05:00,24.1,24.19,24.1,24.19,6000.0,18.7355,18.8055,18.7355,18.8055,6000.0
2009-02-19 13:10:00,24.19,24.2,24.17,24.18,56900.0,18.8055,18.8132,18.7899,18.7977,56900.0
2009-02-19 13:15:00,24.18,24.23,24.18,24.21,14700.0,18.7977,18.8366,18.7977,18.821,14700.0
2009-02-19 13:20:00,24.21,24.23,24.19,24.23,13400.0,18.821,18.8366,18.8055,18.8366,13400.0
2009-02-19 13:25:00,24.22,24.24,24.2,24.24,8700.0,18.8288,18.8443,18.8132,18.8443,8700.0
2009-02-19 13:30:00,24.23,24.24,24.2,24.21,8000.0,18.8366,18.8443,18.8132,18.821,8000.0
2009-02-19 13:35:00,24.2,24.2,24.18,24.2,5900.0,18.8132,18.8132,18.7977,18.8132,5900.0
2009-02-19 13:40:00,24.18,24.18,24.14,24.15,6700.0,18.7977,18.7977,18.7666,18.7744,6700.0
2009-02-19 13:45:00,24.15,24.18,24.14,24.15,5800.0,18.7744,18.7977,18.7666,18.7744,5800.0
2009-02-19 13:50:00,24.16,24.17,24.12,24.12,2900.0,18.7821,18.7899,18.751,18.751,2900.0
2009-02-19 13:55:00,24.12,24.15,24.06,24.06,40600.0,18.751,18.7744,18.7044,18.7044,40600.0
2009-02-19 14:00:00,24.06,24.11,24.06,24.09,5400.0,18.7044,18.7433,18.7044,18.7277,5400.0
2009-02-19 14:05:00,24.1,24.13,24.1,24.11,4900.0,18.7355,18.7588,18.7355,18.7433,4900.0
2009-02-19 14:10:00,24.12,24.13,24.1,24.1,13500.0,18.751,18.7588,18.7355,18.7355,13500.0
2009-02-19 14:15:00,24.1,24.1,23.98,23.98,12000.0,18.7355,18.7355,18.6422,18.6422,12000.0
2009-02-19 14:20:00,23.97,24.01,23.97,23.97,13400.0,18.6344,18.6655,18.6344,18.6344,13400.0
2009-02-19 14:25:00,23.97,24.05,23.97,24.03,17800.0,18.6344,18.6966,18.6344,18.6811,17800.0
2009-02-19 14:30:00,24.02,24.02,23.99,24.01,16200.0,18.6733,18.6733,18.65,18.6655,16200.0
2009-02-19 14:35:00,24.01,24.06,24.0,24.05,30300.0,18.6655,18.7044,18.6578,18.6966,30300.0
2009-02-19 14:40:00,24.06,24.07,23.99,24.0,28100.0,18.7044,18.7122,18.65,18.6578,28100.0
2009-02-19 14:45:00,24.0,24.01,23.95,23.95,22700.0,18.6578,18.6655,18.6189,18.6189,22700.0
2009-02-19 14:50:00,23.96,24.01,23.94,23.95,35800.0,18.6267,18.6655,18.6111,18.6189,35800.0
2009-02-19 14:55:00,23.96,23.97,23.93,23.94,291500.0,18.6267,18.6344,18.6033,18.6111,291500.0
2009-02-19 15:00:00,23.94,23.97,23.94,23.94,258500.0,18.6111,18.6344,18.6111,18.6111,258500.0
2009-02-19 15:05:00,23.95,23.95,23.89,23.89,57500.0,18.6189,18.6189,18.5722,18.5722,57500.0
2009-02-19 15:10:00,23.88,23.88,23.81,23.81,118300.0,18.5645,18.5645,18.51,18.51,118300.0
2009-02-19 15:15:00,23.81,23.84,23.76,23.78,74100.0,18.51,18.5334,18.4712,18.4867,74100.0
2009-02-19 15:20:00,23.78,23.81,23.77,23.8,30800.0,18.4867,18.51,18.479,18.5023,30800.0
2009-02-19 15:25:00,23.81,23.91,23.8,23.87,35300.0,18.51,18.5878,18.5023,18.5567,35300.0
2009-02-19 15:30:00,23.88,23.91,23.79,23.79,61700.0,18.5645,18.5878,18.4945,18.4945,61700.0
2009-02-19 15:35:00,23.79,23.84,23.76,23.76,83800.0,18.4945,18.5334,18.4712,18.4712,83800.0
2009-02-19 15:40:00,23.77,23.85,23.73,23.85,179400.0,18.479,18.5411,18.4479,18.5411,179400.0
2009-02-19 15:45:00,23.86,23.92,23.78,23.84,91600.0,18.5489,18.5956,18.4867,18.5334,91600.0
2009-02-19 15:50:00,23.84,23.9,23.79,23.8,281900.0,18.5334,18.58,18.4945,18.5023,281900.0
2009-02-19 15:55:00,23.8,23.8,23.7,23.74,164400.0,18.5023,18.5023,18.4245,18.4556,164400.0
2009-02-20 09:30:00,22.24,22.74,22.24,22.44,67200.0,17.2895,17.6782,17.2895,17.445,67200.0
2009-02-20 09:35:00,22.46,22.6,22.45,22.54,41200.0,17.4606,17.5694,17.4528,17.5227,41200.0
2009-02-20 09:40:00,22.54,22.54,22.46,22.49,96700.0,17.5227,17.5227,17.4606,17.4839,96700.0
2009-02-20 09:45:00,22.5,22.54,22.47,22.49,61300.0,17.4916,17.5227,17.4683,17.4839,61300.0
2009-02-20 09:50:00,22.49,22.66,22.49,22.62,69500.0,17.4839,17.616,17.4839,17.5849,69500.0
2009-02-20 09:55:00,22.62,22.67,22.57,22.61,64600.0,17.5849,17.6238,17.5461,17.5772,64600.0
2009-02-20 10:00:00,22.63,22.64,22.56,22.6,54800.0,17.5927,17.6005,17.5383,17.5694,54800.0
2009-02-20 10:05:00,22.61,22.78,22.61,22.73,74100.0,17.5772,17.7093,17.5772,17.6705,74100.0
2009-02-20 10:10:00,22.75,22.79,22.72,22.78,89000.0,17.686,17.7171,17.6627,17.7093,89000.0
2009-02-20 10:15:00,22.76,22.76,22.69,22.69,49600.0,17.6938,17.6938,17.6394,17.6394,49600.0
2009-02-20 10:20:00,22.67,22.71,22.64,22.66,41100.0,17.6238,17.6549,17.6005,17.616,41100.0
2009-02-20 10:25:00,22.66,22.75,22.66,22.71,51600.0,17.616,17.686,17.616,17.6549,51600.0
2009-02-20 10:30:00,22.69,22.74,22.64,22.66,45400.0,17.6394,17.6782,17.6005,17.616,45400.0
2009-02-20 10:35:00,22.64,22.72,22.64,22.72,30900.0,17.6005,17.6627,17.6005,17.6627,30900.0
2009-02-20 10:40:00,22.71,22.76,22.67,22.72,48700.0,17.6549,17.6938,17.6238,17.6627,48700.0
2009-02-20 10:45:00,22.74,22.75,22.66,22.69,36400.0,17.6782,17.686,17.616,17.6394,36400.0
2009-02-20 10:50:00,22.66,22.66,22.55,22.55,59800.0,17.616,17.616,17.5305,17.5305,59800.0
2009-02-20 10:55:00,22.56,22.57,22.5,22.53,52300.0,17.5383,17.5461,17.4916,17.515,52300.0
2009-02-20 11:00:00,22.53,22.56,22.51,22.52,45700.0,17.515,17.5383,17.4994,17.5072,45700.0
2009-02-20 11:05:00,22.5,22.53,22.43,22.44,38800.0,17.4916,17.515,17.4372,17.445,38800.0
2009-02-20 11:10:00,22.44,22.45,22.38,22.41,24100.0,17.445,17.4528,17.3984,17.4217,24100.0
2009-02-20 11:15:00,22.38,22.43,22.35,22.43,36500.0,17.3984,17.4372,17.375,17.4372,36500.0
2009-02-20 11:20:00,22.43,22.45,22.38,22.38,12000.0,17.4372,17.4528,17.3984,17.3984,12000.0
2009-02-20 11:25:00,22.38,22.41,22.35,22.41,87500.0,17.3984,17.4217,17.375,17.4217,87500.0
2009-02-20 11:30:00,22.4,22.4,22.34,22.37,61000.0,17.4139,17.4139,17.3673,17.3906,61000.0
2009-02-20 11:35:00,22.37,22.44,22.37,22.42,18700.0,17.3906,17.445,17.3906,17.4295,18700.0
2009-02-20 11:40:00,22.42,22.48,22.42,22.44,44400.0,17.4295,17.4761,17.4295,17.445,44400.0
2009-02-20 11:45:00,22.44,22.44,22.39,22.41,33400.0,17.445,17.445,17.4061,17.4217,33400.0
2009-02-20 11:50:00,22.42,22.42,22.35,22.37,43700.0,17.4295,17.4295,17.375,17.3906,43700.0
2009-02-20 11:55:00,22.38,22.39,22.35,22.35,34300.0,17.3984,17.4061,17.375,17.375,34300.0
2009-02-20 12:00:00,22.35,22.4,22.34,22.37,46400.0,17.375,17.4139,17.3673,17.3906,46400.0
2009-02-20 12:05:00,22.38,22.43,22.37,22.43,38200.0,17.3984,17.4372,17.3906,17.4372,38200.0
2009-02-20 12:10:00,22.44,22.5,22.41,22.44,67000.0,17.445,17.4916,17.4217,17.445,67000.0
2009-02-20 12:15:00,22.44,22.44,22.39,22.42,47500.0,17.445,17.445,17.4061,17.4295,47500.0
2009-02-20 12:20:00,22.41,22.42,22.35,22.36,26900.0,17.4217,17.4295,17.375,17.3828,26900.0
2009-02-20 12:25:00,22.37,22.38,22.36,22.37,30700.0,17.3906,17.3984,17.3828,17.3906,30700.0
2009-02-20 12:30:00,22.37,22.37,22.33,22.34,22100.0,17.3906,17.3906,17.3595,17.3673,22100.0
2009-02-20 12:35:00,22.34,22.4,22.33,22.35,69700.0,17.3673,17.4139,17.3595,17.375,69700.0
2009-02-20 12:40:00,22.35,22.35,22.27,22.27,62200.0,17.375,17.375,17.3128,17.3128,62200.0
2009-02-20 12:45:00,22.27,22.27,22.15,22.18,42000.0,17.3128,17.3128,17.2196,17.2429,42000.0
2009-02-20 12:50:00,22.18,22.18,22.13,22.13,27200.0,17.2429,17.2429,17.204,17.204,27200.0
2009-02-20 12:55:00,22.14,22.18,22.13,22.14,28600.0,17.2118,17.2429,17.204,17.2118,28600.0
2009-02-20 13:00:00,22.15,22.19,22.09,22.18,41500.0,17.2196,17.2507,17.1729,17.2429,41500.0
2009-02-20 13:05:00,22.17,22.18,22.12,22.12,24500.0,17.2351,17.2429,17.1962,17.1962,24500.0
2009-02-20 13:10:00,22.13,22.14,22.09,22.09,40100.0,17.204,17.2118,17.1729,17.1729,40100.0
2009-02-20 13:15:00,22.08,22.08,22.01,22.05,105200.0,17.1651,17.1651,17.1107,17.1418,105200.0
2009-02-20 13:20:00,22.05,22.13,22.05,22.1,75800.0,17.1418,17.204,17.1418,17.1807,75800.0
2009-02-20 13:25:00,22.08,22.13,22.07,22.13,33800.0,17.1651,17.204,17.1574,17.204,33800.0
2009-02-20 13:30:00,22.13,22.18,22.11,22.16,52000.0,17.204,17.2429,17.1885,17.2273,52000.0
2009-02-20 13:35:00,22.16,22.2,22.14,22.2,75900.0,17.2273,17.2584,17.2118,17.2584,75900.0
2009-02-20 13:40:00,22.19,22.23,22.15,22.21,37700.0,17.2507,17.2817,17.2196,17.2662,37700.0
2009-02-20 13:45:00,22.21,22.26,22.18,22.18,37200.0,17.2662,17.3051,17.2429,17.2429,37200.0
2009-02-20 13:50:00,22.17,22.28,22.17,22.27,28100.0,17.2351,17.3206,17.2351,17.3128,28100.0
2009-02-20 13:55:00,22.27,22.31,22.24,22.25,42100.0,17.3128,17.3439,17.2895,17.2973,42100.0
2009-02-20 14:00:00,22.25,22.25,22.15,22.16,73800.0,17.2973,17.2973,17.2196,17.2273,73800.0
2009-02-20 14:05:00,22.16,22.19,22.14,22.18,22500.0,17.2273,17.2507,17.2118,17.2429,22500.0
2009-02-20 14:10:00,22.18,22.2,22.17,22.18,47600.0,17.2429,17.2584,17.2351,17.2429,47600.0
2009-02-20 14:15:00,22.19,22.41,22.18,22.35,134600.0,17.2507,17.4217,17.2429,17.375,134600.0
2009-02-20 14:20:00,22.36,22.51,22.31,22.51,59700.0,17.3828,17.4994,17.3439,17.4994,59700.0
2009-02-20 14:25:00,22.51,22.58,22.39,22.4,132800.0,17.4994,17.5538,17.4061,17.4139,132800.0
2009-02-20 14:30:00,22.4,22.51,22.4,22.46,52500.0,17.4139,17.4994,17.4139,17.4606,52500.0
2009-02-20 14:35:00,22.46,22.56,22.39,22.52,89200.0,17.4606,17.5383,17.4061,17.5072,89200.0
2009-02-20 14:40:00,22.53,22.58,22.51,22.57,122200.0,17.515,17.5538,17.4994,17.5461,122200.0
2009-02-20 14:45:00,22.56,22.64,22.55,22.63,172400.0,17.5383,17.6005,17.5305,17.5927,172400.0
2009-02-20 14:50:00,22.63,22.76,22.62,22.66,185900.0,17.5927,17.6938,17.5849,17.616,185900.0
2009-02-20 14:55:00,22.65,22.68,22.6,22.6,170700.0,17.6083,17.6316,17.5694,17.5694,170700.0
2009-02-20 15:00:00,22.6,22.6,22.55,22.56,143800.0,17.5694,17.5694,17.5305,17.5383,143800.0
2009-02-20 15:05:00,22.55,22.63,22.55,22.56,69300.0,17.5305,17.5927,17.5305,17.5383,69300.0
2009-02-20 15:10:00,22.55,22.55,22.45,22.51,68500.0,17.5305,17.5305,17.4528,17.4994,68500.0
2009-02-20 15:15:00,22.52,22.55,22.49,22.53,87600.0,17.5072,17.5305,17.4839,17.515,87600.0
2009-02-20 15:20:00,22.52,22.54,22.46,22.47,71800.0,17.5072,17.5227,17.4606,17.4683,71800.0
2009-02-20 15:25:00,22.47,22.49,22.37,22.39,99000.0,17.4683,17.4839,17.3906,17.4061,99000.0
2009-02-20 15:30:00,22.36,22.44,22.3,22.43,118400.0,17.3828,17.445,17.3362,17.4372,118400.0
2009-02-20 15:35:00,22.43,22.51,22.43,22.46,85800.0,17.4372,17.4994,17.4372,17.4606,85800.0
2009-02-20 15:40:00,22.46,22.49,22.38,22.38,210200.0,17.4606,17.4839,17.3984,17.3984,210200.0
2009-02-20 15:45:00,22.39,22.43,22.33,22.42,122600.0,17.4061,17.4372,17.3595,17.4295,122600.0
2009-02-20 15:50:00,22.43,22.47,22.38,22.41,128400.0,17.4372,17.4683,17.3984,17.4217,128400.0
2009-02-20 15:55:00,22.4,22.45,22.38,22.38,224800.0,17.4139,17.4528,17.3984,17.3984,224800.0
2009-02-23 09:30:00,23.78,24.12,23.56,23.56,120200.0,18.4867,18.751,18.3157,18.3157,120200.0
2009-02-23 09:35:00,23.54,23.58,23.44,23.53,78400.0,18.3001,18.3312,18.2224,18.2924,78400.0
2009-02-23 09:40:00,23.51,23.51,23.33,23.38,89000.0,18.2768,18.2768,18.1369,18.1758,89000.0
2009-02-23 09:45:00,23.37,23.42,23.32,23.34,20000.0,18.168,18.2069,18.1291,18.1447,20000.0
2009-02-23 09:50:00,23.33,23.36,23.28,23.33,108000.0,18.1369,18.1602,18.098,18.1369,108000.0
2009-02-23 09:55:00,23.32,23.36,23.25,23.28,44700.0,18.1291,18.1602,18.0747,18.098,44700.0
2009-02-23 10:00:00,23.27,23.31,23.2,23.21,23600.0,18.0902,18.1213,18.0358,18.0436,23600.0
2009-02-23 10:05:00,23.2,23.26,23.2,23.25,16900.0,18.0358,18.0825,18.0358,18.0747,16900.0
2009-02-23 10:10:00,23.24,23.24,23.1,23.13,41400.0,18.0669,18.0669,17.9581,17.9814,41400.0
2009-02-23 10:15:00,23.13,23.19,23.12,23.17,39000.0,17.9814,18.0281,17.9736,18.0125,39000.0
2009-02-23 10:20:00,23.17,23.2,23.15,23.2,79700.0,18.0125,18.0358,17.997,18.0358,79700.0
2009-02-23 10:25:00,23.2,23.2,23.13,23.15,112500.0,18.0358,18.0358,17.9814,17.997,112500.0
2009-02-23 10:30:00,23.14,23.14,23.05,23.05,63700.0,17.9892,17.9892,17.9192,17.9192,63700.0
2009-02-23 10:35:00,23.06,23.06,22.97,23.0,39500.0,17.927,17.927,17.857,17.8804,39500.0
2009-02-23 10:40:00,23.0,23.03,22.97,23.0,11600.0,17.8804,17.9037,17.857,17.8804,11600.0
2009-02-23 10:45:00,23.0,23.07,23.0,23.07,10100.0,17.8804,17.9348,17.8804,17.9348,10100.0
2009-02-23 10:50:00,23.07,23.08,23.03,23.06,8000.0,17.9348,17.9425,17.9037,17.927,8000.0
2009-02-23 10:55:00,23.05,23.05,22.92,22.92,19800.0,17.9192,17.9192,17.8182,17.8182,19800.0
2009-02-23 11:00:00,22.9,23.01,22.9,23.0,19200.0,17.8026,17.8881,17.8026,17.8804,19200.0
2009-02-23 11:05:00,23.01,23.01,22.91,22.97,24700.0,17.8881,17.8881,17.8104,17.857,24700.0
2009-02-23 11:10:00,22.98,23.01,22.95,22.96,31500.0,17.8648,17.8881,17.8415,17.8493,31500.0
2009-02-23 11:15:00,22.97,22.98,22.9,22.9,33000.0,17.857,17.8648,17.8026,17.8026,33000.0
2009-02-23 11:20:00,22.91,22.93,22.87,22.88,47600.0,17.8104,17.8259,17.7793,17.7871,47600.0
2009-02-23 11:25:00,22.88,22.96,22.88,22.92,70600.0,17.7871,17.8493,17.7871,17.8182,70600.0
2009-02-23 11:30:00,22.92,22.92,22.84,22.85,31400.0,17.8182,17.8182,17.756,17.7637,31400.0
2009-02-23 11:35:00,22.85,22.9,22.84,22.9,41900.0,17.7637,17.8026,17.756,17.8026,41900.0
2009-02-23 11:40:00,22.9,22.9,22.84,22.86,21500.0,17.8026,17.8026,17.756,17.7715,21500.0
2009-02-23 11:45:00,22.84,22.88,22.83,22.87,30800.0,17.756,17.7871,17.7482,17.7793,30800.0
2009-02-23 11:50:00,22.88,22.88,22.83,22.85,47500.0,17.7871,17.7871,17.7482,17.7637,47500.0
2009-02-23 11:55:00,22.85,22.85,22.79,22.8,64600.0,17.7637,17.7637,17.7171,17.7249,64600.0
2009-02-23 12:00:00,22.79,22.81,22.78,22.78,40400.0,17.7171,17.7326,17.7093,17.7093,40400.0
2009-02-23 12:05:00,22.79,22.82,22.79,22.81,25000.0,17.7171,17.7404,17.7171,17.7326,25000.0
2009-02-23 12:10:00,22.81,22.86,22.8,22.81,29900.0,17.7326,17.7715,17.7249,17.7326,29900.0
2009-02-23 12:15:00,22.81,22.83,22.77,22.8,50400.0,17.7326,17.7482,17.7015,17.7249,50400.0
2009-02-23 12:20:00,22.8,22.83,22.8,22.83,12100.0,17.7249,17.7482,17.7249,17.7482,12100.0
2009-02-23 12:25:00,22.83,22.83,22.79,22.81,42300.0,17.7482,17.7482,17.7171,17.7326,42300.0
2009-02-23 12:30:00,22.81,22.81,22.72,22.75,19900.0,17.7326,17.7326,17.6627,17.686,19900.0
2009-02-23 12:35:00,22.75,22.75,22.72,22.73,14100.0,17.686,17.686,17.6627,17.6705,14100.0
2009-02-23 12:40:00,22.73,22.73,22.72,22.73,7300.0,17.6705,17.6705,17.6627,17.6705,7300.0
2009-02-23 12:45:00,22.72,22.72,22.65,22.66,28800.0,17.6627,17.6627,17.6083,17.616,28800.0
2009-02-23 12:50:00,22.66,22.67,22.6,22.61,8600.0,17.616,17.6238,17.5694,17.5772,8600.0
2009-02-23 12:55:00,22.62,22.63,22.54,22.54,44300.0,17.5849,17.5927,17.5227,17.5227,44300.0
2009-02-23 13:00:00,22.53,22.55,22.51,22.53,109800.0,17.515,17.5305,17.4994,17.515,109800.0
2009-02-23 13:05:00,22.53,22.59,22.51,22.57,177200.0,17.515,17.5616,17.4994,17.5461,177200.0
2009-02-23 13:10:00,22.58,22.62,22.57,22.62,44500.0,17.5538,17.5849,17.5461,17.5849,44500.0
2009-02-23 13:15:00,22.61,22.62,22.6,22.61,18500.0,17.5772,17.5849,17.5694,17.5772,18500.0
2009-02-23 13:20:00,22.61,22.62,22.59,22.61,19500.0,17.5772,17.5849,17.5616,17.5772,19500.0
2009-02-23 13:25:00,22.62,22.65,22.6,22.61,20200.0,17.5849,17.6083,17.5694,17.5772,20200.0
2009-02-23 13:30:00,22.63,22.65,22.49,22.5,101500.0,17.5927,17.6083,17.4839,17.4916,101500.0
2009-02-23 13:35:00,22.51,22.57,22.5,22.57,60200.0,17.4994,17.5461,17.4916,17.5461,60200.0
2009-02-23 13:40:00,22.57,22.63,22.57,22.62,45600.0,17.5461,17.5927,17.5461,17.5849,45600.0
2009-02-23 13:45:00,22.63,22.63,22.58,22.59,28000.0,17.5927,17.5927,17.5538,17.5616,28000.0
2009-02-23 13:50:00,22.59,22.6,22.55,22.59,15500.0,17.5616,17.5694,17.5305,17.5616,15500.0
2009-02-23 13:55:00,22.59,22.59,22.54,22.58,32100.0,17.5616,17.5616,17.5227,17.5538,32100.0
2009-02-23 14:00:00,22.57,22.6,22.52,22.6,56700.0,17.5461,17.5694,17.5072,17.5694,56700.0
2009-02-23 14:05:00,22.6,22.71,22.59,22.67,253700.0,17.5694,17.6549,17.5616,17.6238,253700.0
2009-02-23 14:10:00,22.67,22.71,22.65,22.68,24300.0,17.6238,17.6549,17.6083,17.6316,24300.0
2009-02-23 14:15:00,22.68,22.8,22.68,22.77,68000.0,17.6316,17.7249,17.6316,17.7015,68000.0
2009-02-23 14:20:00,22.78,22.85,22.75,22.76,86200.0,17.7093,17.7637,17.686,17.6938,86200.0
2009-02-23 14:25:00,22.75,22.82,22.75,22.82,26800.0,17.686,17.7404,17.686,17.7404,26800.0
2009-02-23 14:30:00,22.81,22.85,22.73,22.83,99400.0,17.7326,17.7637,17.6705,17.7482,99400.0
2009-02-23 14:35:00,22.83,22.83,22.78,22.78,23200.0,17.7482,17.7482,17.7093,17.7093,23200.0
2009-02-23 14:40:00,22.79,22.8,22.71,22.75,35200.0,17.7171,17.7249,17.6549,17.686,35200.0
2009-02-23 14:45:00,22.74,22.74,22.67,22.69,77600.0,17.6782,17.6782,17.6238,17.6394,77600.0
2009-02-23 14:50:00,22.69,22.7,22.57,22.6,137000.0,17.6394,17.6471,17.5461,17.5694,137000.0
2009-02-23 14:55:00,22.59,22.59,22.47,22.48,70600.0,17.5616,17.5616,17.4683,17.4761,70600.0
2009-02-23 15:00:00,22.47,22.65,22.42,22.52,218800.0,17.4683,17.6083,17.4295,17.5072,218800.0
2009-02-23 15:05:00,22.53,22.6,22.52,22.58,33200.0,17.515,17.5694,17.5072,17.5538,33200.0
2009-02-23 15:10:00,22.58,22.7,22.55,22.64,67500.0,17.5538,17.6471,17.5305,17.6005,67500.0
2009-02-23 15:15:00,22.65,22.65,22.52,22.55,163700.0,17.6083,17.6083,17.5072,17.5305,163700.0
2009-02-23 15:20:00,22.55,22.57,22.48,22.5,105200.0,17.5305,17.5461,17.4761,17.4916,105200.0
2009-02-23 15:25:00,22.49,22.61,22.47,22.58,71400.0,17.4839,17.5772,17.4683,17.5538,71400.0
2009-02-23 15:30:00,22.58,22.68,22.57,22.61,69400.0,17.5538,17.6316,17.5461,17.5772,69400.0
2009-02-23 15:35:00,22.6,22.68,22.6,22.63,113700.0,17.5694,17.6316,17.5694,17.5927,113700.0
2009-02-23 15:40:00,22.63,22.65,22.56,22.57,143700.0,17.5927,17.6083,17.5383,17.5461,143700.0
2009-02-23 15:45:00,22.57,22.6,22.52,22.53,231900.0,17.5461,17.5694,17.5072,17.515,231900.0
2009-02-23 15:50:00,22.53,22.55,22.47,22.48,222600.0,17.515,17.5305,17.4683,17.4761,222600.0
2009-02-23 15:55:00,22.48,22.48,22.41,22.44,355500.0,17.4761,17.4761,17.4217,17.445,355500.0
2009-02-24 09:30:00,22.94,23.08,22.36,22.46,46900.0,17.8337,17.9425,17.3828,17.4606,46900.0
2009-02-24 09:35:00,22.46,22.65,22.46,22.55,58700.0,17.4606,17.6083,17.4606,17.5305,58700.0
2009-02-24 09:40:00,22.55,22.59,22.52,22.56,108200.0,17.5305,17.5616,17.5072,17.5383,108200.0
2009-02-24 09:45:00,22.56,22.61,22.48,22.49,221900.0,17.5383,17.5772,17.4761,17.4839,221900.0
2009-02-24 09:50:00,22.49,22.54,22.47,22.49,148600.0,17.4839,17.5227,17.4683,17.4839,148600.0
2009-02-24 09:55:00,22.48,22.52,22.47,22.49,21200.0,17.4761,17.5072,17.4683,17.4839,21200.0
2009-02-24 10:00:00,22.47,22.48,22.36,22.42,139400.0,17.4683,17.4761,17.3828,17.4295,139400.0
2009-02-24 10:05:00,22.43,22.49,22.4,22.44,38500.0,17.4372,17.4839,17.4139,17.445,38500.0
2009-02-24 10:10:00,22.46,22.5,22.42,22.42,29300.0,17.4606,17.4916,17.4295,17.4295,29300.0
2009-02-24 10:15:00,22.42,22.43,22.35,22.42,38500.0,17.4295,17.4372,17.375,17.4295,38500.0
2009-02-24 10:20:00,22.43,22.44,22.39,22.41,29400.0,17.4372,17.445,17.4061,17.4217,29400.0
2009-02-24 10:25:00,22.41,22.51,22.37,22.49,46700.0,17.4217,17.4994,17.3906,17.4839,46700.0
2009-02-24 10:30:00,22.5,22.64,22.49,22.63,53100.0,17.4916,17.6005,17.4839,17.5927,53100.0
2009-02-24 10:35:00,22.64,22.69,22.61,22.61,81100.0,17.6005,17.6394,17.5772,17.5772,81100.0
2009-02-24 10:40:00,22.61,22.62,22.58,22.61,12200.0,17.5772,17.5849,17.5538,17.5772,12200.0
2009-02-24 10:45:00,22.62,22.81,22.62,22.81,96000.0,17.5849,17.7326,17.5849,17.7326,96000.0
2009-02-24 10:50:00,22.81,22.83,22.76,22.8,86700.0,17.7326,17.7482,17.6938,17.7249,86700.0
2009-02-24 10:55:00,22.79,22.81,22.69,22.72,26300.0,17.7171,17.7326,17.6394,17.6627,26300.0
2009-02-24 11:00:00,22.71,22.75,22.7,22.73,21200.0,17.6549,17.686,17.6471,17.6705,21200.0
2009-02-24 11:05:00,22.75,22.78,22.71,22.71,22800.0,17.686,17.7093,17.6549,17.6549,22800.0
2009-02-24 11:10:00,22.7,22.76,22.68,22.74,18100.0,17.6471,17.6938,17.6316,17.6782,18100.0
2009-02-24 11:15:00,22.75,22.8,22.69,22.69,51000.0,17.686,17.7249,17.6394,17.6394,51000.0
2009-02-24 11:20:00,22.7,22.75,22.68,22.72,57500.0,17.6471,17.686,17.6316,17.6627,57500.0
2009-02-24 11:25:00,22.72,22.73,22.65,22.66,90600.0,17.6627,17.6705,17.6083,17.616,90600.0
2009-02-24 11:30:00,22.67,22.68,22.6,22.6,31400.0,17.6238,17.6316,17.5694,17.5694,31400.0
2009-02-24 11:35:00,22.6,22.64,22.6,22.62,16100.0,17.5694,17.6005,17.5694,17.5849,16100.0
2009-02-24 11:40:00,22.61,22.66,22.61,22.64,15100.0,17.5772,17.616,17.5772,17.6005,15100.0
2009-02-24 11:45:00,22.65,22.68,22.59,22.6,105200.0,17.6083,17.6316,17.5616,17.5694,105200.0
2009-02-24 11:50:00,22.59,22.62,22.57,22.59,37400.0,17.5616,17.5849,17.5461,17.5616,37400.0
2009-02-24 11:55:00,22.59,22.62,22.56,22.57,15000.0,17.5616,17.5849,17.5383,17.5461,15000.0
2009-02-24 12:00:00,22.58,22.64,22.57,22.63,62700.0,17.5538,17.6005,17.5461,17.5927,62700.0
2009-02-24 12:05:00,22.62,22.62,22.58,22.58,25800.0,17.5849,17.5849,17.5538,17.5538,25800.0
2009-02-24 12:10:00,22.58,22.59,22.54,22.54,20300.0,17.5538,17.5616,17.5227,17.5227,20300.0
2009-02-24 12:15:00,22.53,22.56,22.51,22.56,32900.0,17.515,17.5383,17.4994,17.5383,32900.0
2009-02-24 12:20:00,22.56,22.59,22.56,22.57,22800.0,17.5383,17.5616,17.5383,17.5461,22800.0
2009-02-24 12:25:00,22.57,22.61,22.57,22.6,20800.0,17.5461,17.5772,17.5461,17.5694,20800.0
2009-02-24 12:30:00,22.6,22.61,22.59,22.59,34200.0,17.5694,17.5772,17.5616,17.5616,34200.0
2009-02-24 12:35:00,22.59,22.69,22.59,22.64,35100.0,17.5616,17.6394,17.5616,17.6005,35100.0
2009-02-24 12:40:00,22.64,22.68,22.64,22.68,11800.0,17.6005,17.6316,17.6005,17.6316,11800.0
2009-02-24 12:45:00,22.67,22.77,22.67,22.77,67700.0,17.6238,17.7015,17.6238,17.7015,67700.0
2009-02-24 12:50:00,22.78,22.78,22.74,22.74,19400.0,17.7093,17.7093,17.6782,17.6782,19400.0
2009-02-24 12:55:00,22.74,22.75,22.72,22.74,19000.0,17.6782,17.686,17.6627,17.6782,19000.0
2009-02-24 13:00:00,22.74,22.76,22.7,22.75,68600.0,17.6782,17.6938,17.6471,17.686,68600.0
2009-02-24 13:05:00,22.75,22.79,22.75,22.79,51200.0,17.686,17.7171,17.686,17.7171,51200.0
2009-02-24 13:10:00,22.79,22.8,22.73,22.73,65500.0,17.7171,17.7249,17.6705,17.6705,65500.0
2009-02-24 13:15:00,22.73,22.77,22.73,22.76,23900.0,17.6705,17.7015,17.6705,17.6938,23900.0
2009-02-24 13:20:00,22.75,22.93,22.75,22.93,36800.0,17.686,17.8259,17.686,17.8259,36800.0
2009-02-24 13:25:00,22.94,23.03,22.93,23.03,36100.0,17.8337,17.9037,17.8259,17.9037,36100.0
2009-02-24 13:30:00,23.03,23.08,23.0,23.08,132900.0,17.9037,17.9425,17.8804,17.9425,132900.0
2009-02-24 13:35:00,23.08,23.09,23.02,23.06,88900.0,17.9425,17.9503,17.8959,17.927,88900.0
2009-02-24 13:40:00,23.05,23.07,23.0,23.03,104900.0,17.9192,17.9348,17.8804,17.9037,104900.0
2009-02-24 13:45:00,23.04,23.06,23.03,23.04,112900.0,17.9114,17.927,17.9037,17.9114,112900.0
2009-02-24 13:50:00,23.03,23.11,23.03,23.09,44800.0,17.9037,17.9659,17.9037,17.9503,44800.0
2009-02-24 13:55:00,23.1,23.17,23.09,23.17,135700.0,17.9581,18.0125,17.9503,18.0125,135700.0
2009-02-24 14:00:00,23.18,23.22,23.11,23.14,136200.0,18.0203,18.0514,17.9659,17.9892,136200.0
2009-02-24 14:05:00,23.14,23.17,23.07,23.09,75700.0,17.9892,18.0125,17.9348,17.9503,75700.0
2009-02-24 14:10:00,23.08,23.09,23.04,23.07,22000.0,17.9425,17.9503,17.9114,17.9348,22000.0
2009-02-24 14:15:00,23.06,23.19,23.06,23.19,14300.0,17.927,18.0281,17.927,18.0281,14300.0
2009-02-24 14:20:00,23.2,23.24,23.16,23.22,10700.0,18.0358,18.0669,18.0047,18.0514,10700.0
2009-02-24 14:25:00,23.22,23.22,23.14,23.15,15400.0,18.0514,18.0514,17.9892,17.997,15400.0
2009-02-24 14:30:00,23.16,23.22,23.1,23.21,44900.0,18.0047,18.0514,17.9581,18.0436,44900.0
2009-02-24 14:35:00,23.21,23.24,23.17,23.22,15400.0,18.0436,18.0669,18.0125,18.0514,15400.0
2009-02-24 14:40:00,23.21,23.24,23.11,23.14,11900.0,18.0436,18.0669,17.9659,17.9892,11900.0
2009-02-24 14:45:00,23.14,23.2,23.11,23.2,23900.0,17.9892,18.0358,17.9659,18.0358,23900.0
2009-02-24 14:50:00,23.2,23.2,23.14,23.15,13500.0,18.0358,18.0358,17.9892,17.997,13500.0
2009-02-24 14:55:00,23.15,23.24,23.15,23.23,132600.0,17.997,18.0669,17.997,18.0592,132600.0
2009-02-24 15:00:00,23.23,23.3,23.21,23.27,48900.0,18.0592,18.1136,18.0436,18.0902,48900.0
2009-02-24 15:05:00,23.26,23.35,23.26,23.33,30800.0,18.0825,18.1524,18.0825,18.1369,30800.0
2009-02-24 15:10:00,23.33,23.35,23.3,23.34,59200.0,18.1369,18.1524,18.1136,18.1447,59200.0
2009-02-24 15:15:00,23.35,23.35,23.33,23.34,69900.0,18.1524,18.1524,18.1369,18.1447,69900.0
2009-02-24 15:20:00,23.35,23.38,23.3,23.32,105900.0,18.1524,18.1758,18.1136,18.1291,105900.0
2009-02-24 15:25:00,23.31,23.35,23.23,23.24,132900.0,18.1213,18.1524,18.0592,18.0669,132900.0
2009-02-24 15:30:00,23.24,23.27,23.14,23.16,53300.0,18.0669,18.0902,17.9892,18.0047,53300.0
2009-02-24 15:35:00,23.16,23.25,23.16,23.25,172800.0,18.0047,18.0747,18.0047,18.0747,172800.0
2009-02-24 15:40:00,23.26,23.3,23.21,23.22,108900.0,18.0825,18.1136,18.0436,18.0514,108900.0
2009-02-24 15:45:00,23.2,23.31,23.2,23.31,142900.0,18.0358,18.1213,18.0358,18.1213,142900.0
2009-02-24 15:50:00,23.31,23.34,23.27,23.34,101400.0,18.1213,18.1447,18.0902,18.1447,101400.0
2009-02-24 15:55:00,23.33,23.34,23.21,23.25,205100.0,18.1369,18.1447,18.0436,18.0747,205100.0
2009-02-25 09:30:00,22.75,22.87,22.67,22.74,23600.0,17.686,17.7793,17.6238,17.6782,23600.0
2009-02-25 09:35:00,22.74,22.78,22.7,22.72,61800.0,17.6782,17.7093,17.6471,17.6627,61800.0
2009-02-25 09:40:00,22.71,22.71,22.56,22.56,38000.0,17.6549,17.6549,17.5383,17.5383,38000.0
2009-02-25 09:45:00,22.56,22.62,22.47,22.6,135900.0,17.5383,17.5849,17.4683,17.5694,135900.0
2009-02-25 09:50:00,22.56,22.56,22.48,22.52,53200.0,17.5383,17.5383,17.4761,17.5072,53200.0
2009-02-25 09:55:00,22.52,22.54,22.49,22.5,98900.0,17.5072,17.5227,17.4839,17.4916,98900.0
2009-02-25 10:00:00,22.49,22.49,22.32,22.33,53000.0,17.4839,17.4839,17.3517,17.3595,53000.0
2009-02-25 10:05:00,22.33,22.35,22.28,22.34,23700.0,17.3595,17.375,17.3206,17.3673,23700.0
2009-02-25 10:10:00,22.33,22.38,22.3,22.35,11800.0,17.3595,17.3984,17.3362,17.375,11800.0
2009-02-25 10:15:00,22.34,22.34,22.27,22.34,17100.0,17.3673,17.3673,17.3128,17.3673,17100.0
2009-02-25 10:20:00,22.34,22.39,22.31,22.38,42800.0,17.3673,17.4061,17.3439,17.3984,42800.0
2009-02-25 10:25:00,22.37,22.45,22.36,22.45,56100.0,17.3906,17.4528,17.3828,17.4528,56100.0
2009-02-25 10:30:00,22.46,22.46,22.32,22.32,45100.0,17.4606,17.4606,17.3517,17.3517,45100.0
2009-02-25 10:35:00,22.31,22.34,22.3,22.32,12300.0,17.3439,17.3673,17.3362,17.3517,12300.0
2009-02-25 10:40:00,22.33,22.34,22.23,22.23,74800.0,17.3595,17.3673,17.2817,17.2817,74800.0
2009-02-25 10:45:00,22.22,22.25,22.19,22.22,92000.0,17.274,17.2973,17.2507,17.274,92000.0
2009-02-25 10:50:00,22.22,22.26,22.22,22.24,28900.0,17.274,17.3051,17.274,17.2895,28900.0
2009-02-25 10:55:00,22.24,22.26,22.1,22.2,366000.0,17.2895,17.3051,17.1807,17.2584,366000.0
2009-02-25 11:00:00,22.2,22.25,22.19,22.25,27800.0,17.2584,17.2973,17.2507,17.2973,27800.0
2009-02-25 11:05:00,22.25,22.31,22.25,22.28,115100.0,17.2973,17.3439,17.2973,17.3206,115100.0
2009-02-25 11:10:00,22.27,22.31,22.26,22.29,29700.0,17.3128,17.3439,17.3051,17.3284,29700.0
2009-02-25 11:15:00,22.31,22.31,22.28,22.28,29400.0,17.3439,17.3439,17.3206,17.3206,29400.0
2009-02-25 11:20:00,22.29,22.35,22.28,22.34,29700.0,17.3284,17.375,17.3206,17.3673,29700.0
2009-02-25 11:25:00,22.34,22.4,22.34,22.39,49300.0,17.3673,17.4139,17.3673,17.4061,49300.0
2009-02-25 11:30:00,22.4,22.4,22.36,22.39,11300.0,17.4139,17.4139,17.3828,17.4061,11300.0
2009-02-25 11:35:00,22.42,22.44,22.36,22.38,32000.0,17.4295,17.445,17.3828,17.3984,32000.0
2009-02-25 11:40:00,22.38,22.52,22.38,22.51,78900.0,17.3984,17.5072,17.3984,17.4994,78900.0
2009-02-25 11:45:00,22.51,22.59,22.5,22.52,117400.0,17.4994,17.5616,17.4916,17.5072,117400.0
2009-02-25 11:50:00,22.51,22.54,22.48,22.48,120300.0,17.4994,17.5227,17.4761,17.4761,120300.0
2009-02-25 11:55:00,22.49,22.49,22.37,22.38,64000.0,17.4839,17.4839,17.3906,17.3984,64000.0
2009-02-25 12:00:00,22.38,22.41,22.36,22.38,21100.0,17.3984,17.4217,17.3828,17.3984,21100.0
2009-02-25 12:05:00,22.39,22.43,22.39,22.43,29200.0,17.4061,17.4372,17.4061,17.4372,29200.0
2009-02-25 12:10:00,22.43,22.44,22.38,22.41,33800.0,17.4372,17.445,17.3984,17.4217,33800.0
2009-02-25 12:15:00,22.42,22.44,22.39,22.39,42200.0,17.4295,17.445,17.4061,17.4061,42200.0
2009-02-25 12:20:00,22.39,22.41,22.38,22.39,35800.0,17.4061,17.4217,17.3984,17.4061,35800.0
2009-02-25 12:25:00,22.39,22.41,22.35,22.38,62100.0,17.4061,17.4217,17.375,17.3984,62100.0
2009-02-25 12:30:00,22.37,22.44,22.35,22.44,77500.0,17.3906,17.445,17.375,17.445,77500.0
2009-02-25 12:35:00,22.45,22.45,22.41,22.44,50300.0,17.4528,17.4528,17.4217,17.445,50300.0
2009-02-25 12:40:00,22.44,22.44,22.37,22.37,29900.0,17.445,17.445,17.3906,17.3906,29900.0
2009-02-25 12:45:00,22.36,22.37,22.32,22.36,20600.0,17.3828,17.3906,17.3517,17.3828,20600.0
2009-02-25 12:50:00,22.36,22.41,22.36,22.37,48000.0,17.3828,17.4217,17.3828,17.3906,48000.0
2009-02-25 12:55:00,22.35,22.41,22.33,22.41,119600.0,17.375,17.4217,17.3595,17.4217,119600.0
2009-02-25 13:00:00,22.4,22.48,22.38,22.46,28200.0,17.4139,17.4761,17.3984,17.4606,28200.0
2009-02-25 13:05:00,22.43,22.45,22.41,22.42,32800.0,17.4372,17.4528,17.4217,17.4295,32800.0
2009-02-25 13:10:00,22.43,22.43,22.32,22.38,33900.0,17.4372,17.4372,17.3517,17.3984,33900.0
2009-02-25 13:15:00,22.37,22.38,22.36,22.38,5400.0,17.3906,17.3984,17.3828,17.3984,5400.0
2009-02-25 13:20:00,22.37,22.38,22.34,22.38,24000.0,17.3906,17.3984,17.3673,17.3984,24000.0
2009-02-25 13:25:00,22.39,22.44,22.39,22.42,34600.0,17.4061,17.445,17.4061,17.4295,34600.0
2009-02-25 13:30:00,22.42,22.5,22.42,22.48,57700.0,17.4295,17.4916,17.4295,17.4761,57700.0
2009-02-25 13:35:00,22.51,22.56,22.47,22.49,25600.0,17.4994,17.5383,17.4683,17.4839,25600.0
2009-02-25 13:40:00,22.5,22.6,22.5,22.6,68300.0,17.4916,17.5694,17.4916,17.5694,68300.0
2009-02-25 13:45:00,22.59,22.72,22.57,22.72,169000.0,17.5616,17.6627,17.5461,17.6627,169000.0
2009-02-25 13:50:00,22.73,22.75,22.66,22.74,123000.0,17.6705,17.686,17.616,17.6782,123000.0
2009-02-25 13:55:00,22.74,22.77,22.71,22.73,19700.0,17.6782,17.7015,17.6549,17.6705,19700.0
2009-02-25 14:00:00,22.74,22.76,22.61,22.63,111100.0,17.6782,17.6938,17.5772,17.5927,111100.0
2009-02-25 14:05:00,22.62,22.62,22.49,22.56,132700.0,17.5849,17.5849,17.4839,17.5383,132700.0
2009-02-25 14:10:00,22.57,22.59,22.42,22.49,68300.0,17.5461,17.5616,17.4295,17.4839,68300.0
2009-02-25 14:15:00,22.49,22.59,22.42,22.48,164800.0,17.4839,17.5616,17.4295,17.4761,164800.0
2009-02-25 14:20:00,22.48,22.61,22.44,22.61,45000.0,17.4761,17.5772,17.445,17.5772,45000.0
2009-02-25 14:25:00,22.6,22.61,22.54,22.59,34200.0,17.5694,17.5772,17.5227,17.5616,34200.0
2009-02-25 14:30:00,22.59,22.63,22.5,22.53,54000.0,17.5616,17.5927,17.4916,17.515,54000.0
2009-02-25 14:35:00,22.52,22.55,22.49,22.52,23200.0,17.5072,17.5305,17.4839,17.5072,23200.0
2009-02-25 14:40:00,22.53,22.66,22.53,22.65,56600.0,17.515,17.616,17.515,17.6083,56600.0
2009-02-25 14:45:00,22.65,22.71,22.62,22.63,57500.0,17.6083,17.6549,17.5849,17.5927,57500.0
2009-02-25 14:50:00,22.63,22.72,22.63,22.72,62000.0,17.5927,17.6627,17.5927,17.6627,62000.0
2009-02-25 14:55:00,22.72,22.74,22.65,22.69,98300.0,17.6627,17.6782,17.6083,17.6394,98300.0
2009-02-25 15:00:00,22.69,22.82,22.64,22.82,148000.0,17.6394,17.7404,17.6005,17.7404,148000.0
2009-02-25 15:05:00,22.82,22.91,22.81,22.87,255000.0,17.7404,17.8104,17.7326,17.7793,255000.0
2009-02-25 15:10:00,22.87,22.88,22.79,22.84,112500.0,17.7793,17.7871,17.7171,17.756,112500.0
2009-02-25 15:15:00,22.84,22.99,22.83,22.94,188100.0,17.756,17.8726,17.7482,17.8337,188100.0
2009-02-25 15:20:00,22.94,22.99,22.89,22.94,51800.0,17.8337,17.8726,17.7948,17.8337,51800.0
2009-02-25 15:25:00,22.94,23.0,22.91,22.92,70700.0,17.8337,17.8804,17.8104,17.8182,70700.0
2009-02-25 15:30:00,22.91,22.91,22.87,22.89,95000.0,17.8104,17.8104,17.7793,17.7948,95000.0
2009-02-25 15:35:00,22.88,22.94,22.82,22.82,183300.0,17.7871,17.8337,17.7404,17.7404,183300.0
2009-02-25 15:40:00,22.84,22.89,22.8,22.8,363200.0,17.756,17.7948,17.7249,17.7249,363200.0
2009-02-25 15:45:00,22.79,22.86,22.76,22.78,132100.0,17.7171,17.7715,17.6938,17.7093,132100.0
2009-02-25 15:50:00,22.77,22.78,22.69,22.69,119000.0,17.7015,17.7093,17.6394,17.6394,119000.0
2009-02-25 15:55:00,22.69,22.7,22.61,22.63,193900.0,17.6394,17.6471,17.5772,17.5927,193900.0
2009-02-26 09:30:00,22.92,22.96,22.73,22.77,100000.0,17.8182,17.8493,17.6705,17.7015,100000.0
2009-02-26 09:35:00,22.77,22.87,22.68,22.68,222300.0,17.7015,17.7793,17.6316,17.6316,222300.0
2009-02-26 09:40:00,22.68,22.77,22.65,22.69,90500.0,17.6316,17.7015,17.6083,17.6394,90500.0
2009-02-26 09:45:00,22.69,22.7,22.56,22.6,103800.0,17.6394,17.6471,17.5383,17.5694,103800.0
2009-02-26 09:50:00,22.6,22.67,22.58,22.67,97200.0,17.5694,17.6238,17.5538,17.6238,97200.0
2009-02-26 09:55:00,22.67,22.67,22.59,22.64,56100.0,17.6238,17.6238,17.5616,17.6005,56100.0
2009-02-26 10:00:00,22.63,22.83,22.61,22.77,74400.0,17.5927,17.7482,17.5772,17.7015,74400.0
2009-02-26 10:05:00,22.76,22.79,22.67,22.7,84300.0,17.6938,17.7171,17.6238,17.6471,84300.0
2009-02-26 10:10:00,22.69,22.69,22.59,22.62,68300.0,17.6394,17.6394,17.5616,17.5849,68300.0
2009-02-26 10:15:00,22.62,22.65,22.58,22.64,146000.0,17.5849,17.6083,17.5538,17.6005,146000.0
2009-02-26 10:20:00,22.64,22.72,22.64,22.72,138900.0,17.6005,17.6627,17.6005,17.6627,138900.0
2009-02-26 10:25:00,22.72,22.72,22.7,22.72,56300.0,17.6627,17.6627,17.6471,17.6627,56300.0
2009-02-26 10:30:00,22.72,22.79,22.68,22.78,67200.0,17.6627,17.7171,17.6316,17.7093,67200.0
2009-02-26 10:35:00,22.78,22.84,22.78,22.81,34800.0,17.7093,17.756,17.7093,17.7326,34800.0
2009-02-26 10:40:00,22.82,22.85,22.78,22.81,13200.0,17.7404,17.7637,17.7093,17.7326,13200.0
2009-02-26 10:45:00,22.8,22.86,22.8,22.83,15400.0,17.7249,17.7715,17.7249,17.7482,15400.0
2009-02-26 10:50:00,22.84,22.84,22.76,22.76,16600.0,17.756,17.756,17.6938,17.6938,16600.0
2009-02-26 10:55:00,22.75,22.78,22.73,22.78,30700.0,17.686,17.7093,17.6705,17.7093,30700.0
2009-02-26 11:00:00,22.78,22.78,22.7,22.7,8600.0,17.7093,17.7093,17.6471,17.6471,8600.0
2009-02-26 11:05:00,22.7,22.7,22.65,22.65,7900.0,17.6471,17.6471,17.6083,17.6083,7900.0
2009-02-26 11:10:00,22.64,22.68,22.62,22.67,22200.0,17.6005,17.6316,17.5849,17.6238,22200.0
2009-02-26 11:15:00,22.66,22.7,22.65,22.7,9600.0,17.616,17.6471,17.6083,17.6471,9600.0
2009-02-26 11:20:00,22.7,22.72,22.67,22.69,11000.0,17.6471,17.6627,17.6238,17.6394,11000.0
2009-02-26 11:25:00,22.68,22.69,22.63,22.63,7000.0,17.6316,17.6394,17.5927,17.5927,7000.0
2009-02-26 11:30:00,22.65,22.65,22.61,22.61,3200.0,17.6083,17.6083,17.5772,17.5772,3200.0
2009-02-26 11:35:00,22.61,22.64,22.61,22.62,2600.0,17.5772,17.6005,17.5772,17.5849,2600.0
2009-02-26 11:40:00,22.62,22.62,22.5,22.52,32600.0,17.5849,17.5849,17.4916,17.5072,32600.0
2009-02-26 11:45:00,22.52,22.55,22.5,22.55,8100.0,17.5072,17.5305,17.4916,17.5305,8100.0
2009-02-26 11:50:00,22.56,22.62,22.55,22.6,4100.0,17.5383,17.5849,17.5305,17.5694,4100.0
2009-02-26 11:55:00,22.6,22.61,22.55,22.61,9400.0,17.5694,17.5772,17.5305,17.5772,9400.0
2009-02-26 12:00:00,22.59,22.63,22.59,22.61,8100.0,17.5616,17.5927,17.5616,17.5772,8100.0
2009-02-26 12:05:00,22.61,22.64,22.6,22.64,3400.0,17.5772,17.6005,17.5694,17.6005,3400.0
2009-02-26 12:10:00,22.64,22.64,22.6,22.61,5200.0,17.6005,17.6005,17.5694,17.5772,5200.0
2009-02-26 12:15:00,22.61,22.62,22.54,22.54,29200.0,17.5772,17.5849,17.5227,17.5227,29200.0
2009-02-26 12:20:00,22.54,22.56,22.49,22.49,22500.0,17.5227,17.5383,17.4839,17.4839,22500.0
2009-02-26 12:25:00,22.48,22.49,22.43,22.45,21900.0,17.4761,17.4839,17.4372,17.4528,21900.0
2009-02-26 12:30:00,22.46,22.46,22.41,22.46,16900.0,17.4606,17.4606,17.4217,17.4606,16900.0
2009-02-26 12:35:00,22.46,22.5,22.46,22.46,14100.0,17.4606,17.4916,17.4606,17.4606,14100.0
2009-02-26 12:40:00,22.46,22.46,22.39,22.39,37300.0,17.4606,17.4606,17.4061,17.4061,37300.0
2009-02-26 12:45:00,22.39,22.52,22.39,22.52,17900.0,17.4061,17.5072,17.4061,17.5072,17900.0
2009-02-26 12:50:00,22.51,22.53,22.49,22.53,26700.0,17.4994,17.515,17.4839,17.515,26700.0
2009-02-26 12:55:00,22.52,22.52,22.42,22.46,16400.0,17.5072,17.5072,17.4295,17.4606,16400.0
2009-02-26 13:00:00,22.48,22.48,22.47,22.47,9100.0,17.4761,17.4761,17.4683,17.4683,9100.0
2009-02-26 13:05:00,22.47,22.47,22.42,22.42,24700.0,17.4683,17.4683,17.4295,17.4295,24700.0
2009-02-26 13:10:00,22.41,22.41,22.3,22.35,90500.0,17.4217,17.4217,17.3362,17.375,90500.0
2009-02-26 13:15:00,22.35,22.37,22.33,22.37,16100.0,17.375,17.3906,17.3595,17.3906,16100.0
2009-02-26 13:20:00,22.37,22.38,22.34,22.35,44100.0,17.3906,17.3984,17.3673,17.375,44100.0
2009-02-26 13:25:00,22.34,22.43,22.31,22.42,135600.0,17.3673,17.4372,17.3439,17.4295,135600.0
2009-02-26 13:30:00,22.42,22.44,22.38,22.43,36400.0,17.4295,17.445,17.3984,17.4372,36400.0
2009-02-26 13:35:00,22.44,22.45,22.36,22.37,18800.0,17.445,17.4528,17.3828,17.3906,18800.0
2009-02-26 13:40:00,22.37,22.5,22.37,22.48,39700.0,17.3906,17.4916,17.3906,17.4761,39700.0
2009-02-26 13:45:00,22.48,22.51,22.47,22.5,22200.0,17.4761,17.4994,17.4683,17.4916,22200.0
2009-02-26 13:50:00,22.51,22.53,22.49,22.52,7400.0,17.4994,17.515,17.4839,17.5072,7400.0
2009-02-26 13:55:00,22.52,22.53,22.46,22.5,16500.0,17.5072,17.515,17.4606,17.4916,16500.0
2009-02-26 14:00:00,22.49,22.5,22.44,22.46,22400.0,17.4839,17.4916,17.445,17.4606,22400.0
2009-02-26 14:05:00,22.46,22.47,22.39,22.42,29200.0,17.4606,17.4683,17.4061,17.4295,29200.0
2009-02-26 14:10:00,22.43,22.49,22.43,22.45,30700.0,17.4372,17.4839,17.4372,17.4528,30700.0
2009-02-26 14:15:00,22.46,22.49,22.45,22.48,7800.0,17.4606,17.4839,17.4528,17.4761,7800.0
2009-02-26 14:20:00,22.48,22.54,22.47,22.47,18600.0,17.4761,17.5227,17.4683,17.4683,18600.0
2009-02-26 14:25:00,22.47,22.49,22.45,22.48,24900.0,17.4683,17.4839,17.4528,17.4761,24900.0
2009-02-26 14:30:00,22.48,22.48,22.37,22.38,44500.0,17.4761,17.4761,17.3906,17.3984,44500.0
2009-02-26 14:35:00,22.39,22.43,22.38,22.4,27300.0,17.4061,17.4372,17.3984,17.4139,27300.0
2009-02-26 14:40:00,22.41,22.41,22.33,22.36,19300.0,17.4217,17.4217,17.3595,17.3828,19300.0
2009-02-26 14:45:00,22.34,22.4,22.33,22.39,22700.0,17.3673,17.4139,17.3595,17.4061,22700.0
2009-02-26 14:50:00,22.37,22.38,22.25,22.25,53200.0,17.3906,17.3984,17.2973,17.2973,53200.0
2009-02-26 14:55:00,22.25,22.28,22.19,22.24,75400.0,17.2973,17.3206,17.2507,17.2895,75400.0
2009-02-26 15:00:00,22.23,22.24,22.12,22.18,116500.0,17.2817,17.2895,17.1962,17.2429,116500.0
2009-02-26 15:05:00,22.17,22.25,22.16,22.23,31100.0,17.2351,17.2973,17.2273,17.2817,31100.0
2009-02-26 15:10:00,22.22,22.25,22.15,22.17,192700.0,17.274,17.2973,17.2196,17.2351,192700.0
2009-02-26 15:15:00,22.17,22.19,22.14,22.14,46400.0,17.2351,17.2507,17.2118,17.2118,46400.0
2009-02-26 15:20:00,22.16,22.22,22.12,22.22,84800.0,17.2273,17.274,17.1962,17.274,84800.0
2009-02-26 15:25:00,22.23,22.25,22.2,22.2,22100.0,17.2817,17.2973,17.2584,17.2584,22100.0
2009-02-26 15:30:00,22.21,22.27,22.18,22.26,94300.0,17.2662,17.3128,17.2429,17.3051,94300.0
2009-02-26 15:35:00,22.27,22.33,22.27,22.3,26700.0,17.3128,17.3595,17.3128,17.3362,26700.0
2009-02-26 15:40:00,22.3,22.38,22.27,22.28,89400.0,17.3362,17.3984,17.3128,17.3206,89400.0
2009-02-26 15:45:00,22.29,22.3,22.24,22.29,35600.0,17.3284,17.3362,17.2895,17.3284,35600.0
2009-02-26 15:50:00,22.29,22.3,22.23,22.28,153000.0,17.3284,17.3362,17.2817,17.3206,153000.0
2009-02-26 15:55:00,22.28,22.29,22.1,22.16,146500.0,17.3206,17.3284,17.1807,17.2273,146500.0
2009-02-27 09:30:00,21.84,21.97,21.51,21.67,39500.0,16.9786,17.0796,16.722,16.8464,39500.0
2009-02-27 09:35:00,21.68,21.8,21.65,21.72,47700.0,16.8542,16.9475,16.8309,16.8853,47700.0
2009-02-27 09:40:00,21.73,21.82,21.69,21.8,50500.0,16.893,16.963,16.8619,16.9475,50500.0
2009-02-27 09:45:00,21.76,21.81,21.74,21.76,53000.0,16.9164,16.9552,16.9008,16.9164,53000.0
2009-02-27 09:50:00,21.77,21.84,21.73,21.84,16400.0,16.9241,16.9786,16.893,16.9786,16400.0
2009-02-27 09:55:00,21.84,21.88,21.8,21.83,117200.0,16.9786,17.0097,16.9475,16.9708,117200.0
2009-02-27 10:00:00,21.82,21.86,21.77,21.83,108300.0,16.963,16.9941,16.9241,16.9708,108300.0
2009-02-27 10:05:00,21.86,21.94,21.74,21.75,112900.0,16.9941,17.0563,16.9008,16.9086,112900.0
2009-02-27 10:10:00,21.75,21.76,21.73,21.76,82300.0,16.9086,16.9164,16.893,16.9164,82300.0
2009-02-27 10:15:00,21.75,21.82,21.71,21.82,15300.0,16.9086,16.963,16.8775,16.963,15300.0
2009-02-27 10:20:00,21.84,21.98,21.84,21.93,19200.0,16.9786,17.0874,16.9786,17.0485,19200.0
2009-02-27 10:25:00,21.94,21.97,21.9,21.92,49400.0,17.0563,17.0796,17.0252,17.0408,49400.0
2009-02-27 10:30:00,21.92,21.94,21.91,21.91,52600.0,17.0408,17.0563,17.033,17.033,52600.0
2009-02-27 10:35:00,21.91,21.92,21.84,21.87,26900.0,17.033,17.0408,16.9786,17.0019,26900.0
2009-02-27 10:40:00,21.88,21.94,21.84,21.92,31200.0,17.0097,17.0563,16.9786,17.0408,31200.0
2009-02-27 10:45:00,21.91,21.99,21.84,21.94,43500.0,17.033,17.0952,16.9786,17.0563,43500.0
2009-02-27 10:50:00,21.92,22.01,21.92,21.98,40900.0,17.0408,17.1107,17.0408,17.0874,40900.0
2009-02-27 10:55:00,21.98,21.98,21.89,21.91,52700.0,17.0874,17.0874,17.0174,17.033,52700.0
2009-02-27 11:00:00,21.94,21.94,21.87,21.89,21300.0,17.0563,17.0563,17.0019,17.0174,21300.0
2009-02-27 11:05:00,21.89,21.91,21.83,21.91,19200.0,17.0174,17.033,16.9708,17.033,19200.0
2009-02-27 11:10:00,21.9,21.93,21.88,21.88,36800.0,17.0252,17.0485,17.0097,17.0097,36800.0
2009-02-27 11:15:00,21.86,21.89,21.83,21.87,60500.0,16.9941,17.0174,16.9708,17.0019,60500.0
2009-02-27 11:20:00,21.86,21.92,21.85,21.9,17200.0,16.9941,17.0408,16.9863,17.0252,17200.0
2009-02-27 11:25:00,21.91,21.93,21.85,21.89,67800.0,17.033,17.0485,16.9863,17.0174,67800.0
2009-02-27 11:30:00,21.9,21.96,21.9,21.93,74800.0,17.0252,17.0718,17.0252,17.0485,74800.0
2009-02-27 11:35:00,21.93,21.94,21.85,21.94,31400.0,17.0485,17.0563,16.9863,17.0563,31400.0
2009-02-27 11:40:00,21.94,22.1,21.93,22.1,57400.0,17.0563,17.1807,17.0485,17.1807,57400.0
2009-02-27 11:45:00,22.12,22.13,22.04,22.04,38600.0,17.1962,17.204,17.134,17.134,38600.0
2009-02-27 11:50:00,22.04,22.05,21.95,21.97,46600.0,17.134,17.1418,17.0641,17.0796,46600.0
2009-02-27 11:55:00,21.97,22.06,21.96,22.06,46100.0,17.0796,17.1496,17.0718,17.1496,46100.0
2009-02-27 12:00:00,22.04,22.09,22.04,22.06,21600.0,17.134,17.1729,17.134,17.1496,21600.0
2009-02-27 12:05:00,22.06,22.11,22.06,22.06,53100.0,17.1496,17.1885,17.1496,17.1496,53100.0
2009-02-27 12:10:00,22.06,22.11,22.03,22.06,28900.0,17.1496,17.1885,17.1263,17.1496,28900.0
2009-02-27 12:15:00,22.06,22.13,22.01,22.01,41100.0,17.1496,17.204,17.1107,17.1107,41100.0
2009-02-27 12:20:00,22.01,22.06,22.0,22.06,25400.0,17.1107,17.1496,17.1029,17.1496,25400.0
2009-02-27 12:25:00,22.06,22.1,22.05,22.06,26600.0,17.1496,17.1807,17.1418,17.1496,26600.0
2009-02-27 12:30:00,22.05,22.12,22.05,22.09,64100.0,17.1418,17.1962,17.1418,17.1729,64100.0
2009-02-27 12:35:00,22.09,22.1,22.0,22.0,62700.0,17.1729,17.1807,17.1029,17.1029,62700.0
2009-02-27 12:40:00,22.0,22.03,21.95,22.0,49500.0,17.1029,17.1263,17.0641,17.1029,49500.0
2009-02-27 12:45:00,22.02,22.04,22.0,22.04,25200.0,17.1185,17.134,17.1029,17.134,25200.0
2009-02-27 12:50:00,22.05,22.07,22.04,22.04,15000.0,17.1418,17.1574,17.134,17.134,15000.0
2009-02-27 12:55:00,22.04,22.09,22.03,22.09,18800.0,17.134,17.1729,17.1263,17.1729,18800.0
2009-02-27 13:00:00,22.1,22.16,22.09,22.11,40600.0,17.1807,17.2273,17.1729,17.1885,40600.0
2009-02-27 13:05:00,22.13,22.15,22.07,22.1,54900.0,17.204,17.2196,17.1574,17.1807,54900.0
2009-02-27 13:10:00,22.1,22.11,22.04,22.05,15400.0,17.1807,17.1885,17.134,17.1418,15400.0
2009-02-27 13:15:00,22.03,22.06,21.98,22.03,48700.0,17.1263,17.1496,17.0874,17.1263,48700.0
2009-02-27 13:20:00,22.03,22.07,22.0,22.04,27400.0,17.1263,17.1574,17.1029,17.134,27400.0
2009-02-27 13:25:00,22.04,22.08,22.03,22.04,39600.0,17.134,17.1651,17.1263,17.134,39600.0
2009-02-27 13:30:00,22.05,22.15,21.97,22.0,132600.0,17.1418,17.2196,17.0796,17.1029,132600.0
2009-02-27 13:35:00,22.0,22.01,21.83,21.85,93300.0,17.1029,17.1107,16.9708,16.9863,93300.0
2009-02-27 13:40:00,21.86,21.88,21.82,21.85,43500.0,16.9941,17.0097,16.963,16.9863,43500.0
2009-02-27 13:45:00,21.85,22.01,21.83,21.99,26700.0,16.9863,17.1107,16.9708,17.0952,26700.0
2009-02-27 13:50:00,22.01,22.07,21.99,22.01,64400.0,17.1107,17.1574,17.0952,17.1107,64400.0
2009-02-27 13:55:00,22.02,22.13,22.01,22.11,24800.0,17.1185,17.204,17.1107,17.1885,24800.0
2009-02-27 14:00:00,22.11,22.19,22.08,22.19,51300.0,17.1885,17.2507,17.1651,17.2507,51300.0
2009-02-27 14:05:00,22.2,22.2,22.09,22.1,46600.0,17.2584,17.2584,17.1729,17.1807,46600.0
2009-02-27 14:10:00,22.04,22.09,22.02,22.07,21100.0,17.134,17.1729,17.1185,17.1574,21100.0
2009-02-27 14:15:00,22.09,22.14,22.04,22.06,16700.0,17.1729,17.2118,17.134,17.1496,16700.0
2009-02-27 14:20:00,22.07,22.08,21.94,21.99,61700.0,17.1574,17.1651,17.0563,17.0952,61700.0
2009-02-27 14:25:00,21.99,22.01,21.91,21.91,54700.0,17.0952,17.1107,17.033,17.033,54700.0
2009-02-27 14:30:00,21.93,21.95,21.87,21.9,25900.0,17.0485,17.0641,17.0019,17.0252,25900.0
2009-02-27 14:35:00,21.91,21.91,21.85,21.87,9900.0,17.033,17.033,16.9863,17.0019,9900.0
2009-02-27 14:40:00,21.86,21.97,21.85,21.89,18700.0,16.9941,17.0796,16.9863,17.0174,18700.0
2009-02-27 14:45:00,21.89,22.03,21.89,22.02,19500.0,17.0174,17.1263,17.0174,17.1185,19500.0
2009-02-27 14:50:00,22.02,22.06,21.97,22.01,9500.0,17.1185,17.1496,17.0796,17.1107,9500.0
2009-02-27 14:55:00,22.02,22.07,22.0,22.03,18100.0,17.1185,17.1574,17.1029,17.1263,18100.0
2009-02-27 15:00:00,22.02,22.02,21.93,21.98,54200.0,17.1185,17.1185,17.0485,17.0874,54200.0
2009-02-27 15:05:00,21.99,21.99,21.9,21.91,9100.0,17.0952,17.0952,17.0252,17.033,9100.0
2009-02-27 15:10:00,21.91,21.91,21.8,21.8,168400.0,17.033,17.033,16.9475,16.9475,168400.0
2009-02-27 15:15:00,21.8,21.82,21.72,21.79,25600.0,16.9475,16.963,16.8853,16.9397,25600.0
2009-02-27 15:20:00,21.79,21.87,21.76,21.87,161600.0,16.9397,17.0019,16.9164,17.0019,161600.0
2009-02-27 15:25:00,21.88,21.9,21.79,21.79,62200.0,17.0097,17.0252,16.9397,16.9397,62200.0
2009-02-27 15:30:00,21.78,21.96,21.77,21.9,203800.0,16.9319,17.0718,16.9241,17.0252,203800.0
2009-02-27 15:35:00,21.9,21.9,21.77,21.81,79300.0,17.0252,17.0252,16.9241,16.9552,79300.0
2009-02-27 15:40:00,21.81,21.87,21.77,21.83,84200.0,16.9552,17.0019,16.9241,16.9708,84200.0
2009-02-27 15:45:00,21.83,21.92,21.77,21.91,252000.0,16.9708,17.0408,16.9241,17.033,252000.0
2009-02-27 15:50:00,21.92,21.93,21.79,21.84,361900.0,17.0408,17.0485,16.9397,16.9786,361900.0
2009-02-27 15:55:00,21.84,21.85,21.67,21.73,488900.0,16.9786,16.9863,16.8464,16.893,488900.0
2009-03-02 09:30:00,21.09,21.09,20.66,20.69,75800.0,16.3955,16.3955,16.0612,16.0845,75800.0
2009-03-02 09:35:00,20.69,20.86,20.67,20.82,68600.0,16.0845,16.2167,16.069,16.1856,68600.0
2009-03-02 09:40:00,20.84,20.9,20.82,20.85,18100.0,16.2012,16.2478,16.1856,16.2089,18100.0
2009-03-02 09:45:00,20.85,20.86,20.78,20.81,99800.0,16.2089,16.2167,16.1545,16.1778,99800.0
2009-03-02 09:50:00,20.81,20.96,20.8,20.94,144000.0,16.1778,16.2944,16.1701,16.2789,144000.0
2009-03-02 09:55:00,20.94,20.94,20.85,20.85,67600.0,16.2789,16.2789,16.2089,16.2089,67600.0
2009-03-02 10:00:00,20.86,20.93,20.79,20.79,86500.0,16.2167,16.2711,16.1623,16.1623,86500.0
2009-03-02 10:05:00,20.78,20.78,20.61,20.62,133700.0,16.1545,16.1545,16.0223,16.0301,133700.0
2009-03-02 10:10:00,20.62,20.65,20.55,20.55,118000.0,16.0301,16.0534,15.9757,15.9757,118000.0
2009-03-02 10:15:00,20.55,20.61,20.52,20.55,167100.0,15.9757,16.0223,15.9524,15.9757,167100.0
2009-03-02 10:20:00,20.55,20.63,20.52,20.62,102000.0,15.9757,16.0379,15.9524,16.0301,102000.0
2009-03-02 10:25:00,20.61,20.65,20.56,20.58,73900.0,16.0223,16.0534,15.9835,15.999,73900.0
2009-03-02 10:30:00,20.58,20.58,20.54,20.54,174300.0,15.999,15.999,15.9679,15.9679,174300.0
2009-03-02 10:35:00,20.55,20.61,20.54,20.59,375000.0,15.9757,16.0223,15.9679,16.0068,375000.0
2009-03-02 10:40:00,20.59,20.59,20.48,20.5,104600.0,16.0068,16.0068,15.9213,15.9368,104600.0
2009-03-02 10:45:00,20.5,20.54,20.49,20.54,77400.0,15.9368,15.9679,15.9291,15.9679,77400.0
2009-03-02 10:50:00,20.54,20.54,20.52,20.52,31900.0,15.9679,15.9679,15.9524,15.9524,31900.0
2009-03-02 10:55:00,20.52,20.53,20.46,20.47,206500.0,15.9524,15.9602,15.9057,15.9135,206500.0
2009-03-02 11:00:00,20.47,20.52,20.47,20.51,93300.0,15.9135,15.9524,15.9135,15.9446,93300.0
2009-03-02 11:05:00,20.5,20.52,20.43,20.43,47100.0,15.9368,15.9524,15.8824,15.8824,47100.0
2009-03-02 11:10:00,20.43,20.46,20.42,20.45,56900.0,15.8824,15.9057,15.8746,15.898,56900.0
2009-03-02 11:15:00,20.46,20.48,20.4,20.47,61200.0,15.9057,15.9213,15.8591,15.9135,61200.0
2009-03-02 11:20:00,20.48,20.53,20.47,20.5,59300.0,15.9213,15.9602,15.9135,15.9368,59300.0
2009-03-02 11:25:00,20.51,20.51,20.42,20.42,65900.0,15.9446,15.9446,15.8746,15.8746,65900.0
2009-03-02 11:30:00,20.41,20.44,20.4,20.41,42000.0,15.8669,15.8902,15.8591,15.8669,42000.0
2009-03-02 11:35:00,20.41,20.42,20.33,20.33,80200.0,15.8669,15.8746,15.8047,15.8047,80200.0
2009-03-02 11:40:00,20.33,20.34,20.28,20.3,145000.0,15.8047,15.8124,15.7658,15.7814,145000.0
2009-03-02 11:45:00,20.31,20.32,20.27,20.27,129600.0,15.7891,15.7969,15.758,15.758,129600.0
2009-03-02 11:50:00,20.27,20.28,20.19,20.21,61000.0,15.758,15.7658,15.6958,15.7114,61000.0
2009-03-02 11:55:00,20.23,20.24,20.2,20.24,33700.0,15.7269,15.7347,15.7036,15.7347,33700.0
2009-03-02 12:00:00,20.25,20.28,20.24,20.26,46400.0,15.7425,15.7658,15.7347,15.7503,46400.0
2009-03-02 12:05:00,20.27,20.33,20.25,20.3,36000.0,15.758,15.8047,15.7425,15.7814,36000.0
2009-03-02 12:10:00,20.3,20.31,20.27,20.28,44800.0,15.7814,15.7891,15.758,15.7658,44800.0
2009-03-02 12:15:00,20.28,20.3,20.27,20.27,47400.0,15.7658,15.7814,15.758,15.758,47400.0
2009-03-02 12:20:00,20.28,20.29,20.24,20.27,119500.0,15.7658,15.7736,15.7347,15.758,119500.0
2009-03-02 12:25:00,20.27,20.28,20.26,20.26,37600.0,15.758,15.7658,15.7503,15.7503,37600.0
2009-03-02 12:30:00,20.25,20.32,20.24,20.3,106300.0,15.7425,15.7969,15.7347,15.7814,106300.0
2009-03-02 12:35:00,20.29,20.3,20.25,20.25,38500.0,15.7736,15.7814,15.7425,15.7425,38500.0
2009-03-02 12:40:00,20.26,20.26,20.21,20.25,115200.0,15.7503,15.7503,15.7114,15.7425,115200.0
2009-03-02 12:45:00,20.25,20.26,20.21,20.22,187200.0,15.7425,15.7503,15.7114,15.7192,187200.0
2009-03-02 12:50:00,20.22,20.24,20.2,20.22,25300.0,15.7192,15.7347,15.7036,15.7192,25300.0
2009-03-02 12:55:00,20.22,20.23,20.16,20.18,43900.0,15.7192,15.7269,15.6725,15.6881,43900.0
2009-03-02 13:00:00,20.18,20.22,20.17,20.21,31900.0,15.6881,15.7192,15.6803,15.7114,31900.0
2009-03-02 13:05:00,20.21,20.22,20.17,20.19,34900.0,15.7114,15.7192,15.6803,15.6958,34900.0
2009-03-02 13:10:00,20.19,20.19,20.13,20.15,39800.0,15.6958,15.6958,15.6492,15.6647,39800.0
2009-03-02 13:15:00,20.14,20.19,20.13,20.15,32700.0,15.657,15.6958,15.6492,15.6647,32700.0
2009-03-02 13:20:00,20.15,20.17,20.14,20.14,36800.0,15.6647,15.6803,15.657,15.657,36800.0
2009-03-02 13:25:00,20.15,20.19,20.13,20.16,37100.0,15.6647,15.6958,15.6492,15.6725,37100.0
2009-03-02 13:30:00,20.17,20.17,20.1,20.1,49200.0,15.6803,15.6803,15.6259,15.6259,49200.0
2009-03-02 13:35:00,20.11,20.11,20.09,20.09,27900.0,15.6336,15.6336,15.6181,15.6181,27900.0
2009-03-02 13:40:00,20.1,20.11,20.09,20.11,26000.0,15.6259,15.6336,15.6181,15.6336,26000.0
2009-03-02 13:45:00,20.1,20.14,20.1,20.14,52500.0,15.6259,15.657,15.6259,15.657,52500.0
2009-03-02 13:50:00,20.14,20.18,20.12,20.18,31200.0,15.657,15.6881,15.6414,15.6881,31200.0
2009-03-02 13:55:00,20.18,20.23,20.17,20.23,58300.0,15.6881,15.7269,15.6803,15.7269,58300.0
2009-03-02 14:00:00,20.23,20.24,20.19,20.21,44600.0,15.7269,15.7347,15.6958,15.7114,44600.0
2009-03-02 14:05:00,20.21,20.21,20.17,20.18,15300.0,15.7114,15.7114,15.6803,15.6881,15300.0
2009-03-02 14:10:00,20.18,20.18,20.14,20.14,87000.0,15.6881,15.6881,15.657,15.657,87000.0
2009-03-02 14:15:00,20.14,20.21,20.14,20.16,54900.0,15.657,15.7114,15.657,15.6725,54900.0
2009-03-02 14:20:00,20.15,20.19,20.13,20.17,74000.0,15.6647,15.6958,15.6492,15.6803,74000.0
2009-03-02 14:25:00,20.17,20.17,20.13,20.14,42700.0,15.6803,15.6803,15.6492,15.657,42700.0
2009-03-02 14:30:00,20.13,20.27,20.12,20.27,70600.0,15.6492,15.758,15.6414,15.758,70600.0
2009-03-02 14:35:00,20.27,20.35,20.26,20.28,97800.0,15.758,15.8202,15.7503,15.7658,97800.0
2009-03-02 14:40:00,20.27,20.33,20.26,20.29,44600.0,15.758,15.8047,15.7503,15.7736,44600.0
2009-03-02 14:45:00,20.28,20.28,20.21,20.21,58800.0,15.7658,15.7658,15.7114,15.7114,58800.0
2009-03-02 14:50:00,20.2,20.26,20.19,20.2,66300.0,15.7036,15.7503,15.6958,15.7036,66300.0
2009-03-02 14:55:00,20.2,20.21,20.17,20.17,51900.0,15.7036,15.7114,15.6803,15.6803,51900.0
2009-03-02 15:00:00,20.17,20.18,20.09,20.1,49100.0,15.6803,15.6881,15.6181,15.6259,49100.0
2009-03-02 15:05:00,20.09,20.1,20.02,20.03,99200.0,15.6181,15.6259,15.5637,15.5715,99200.0
2009-03-02 15:10:00,20.03,20.1,20.03,20.06,105700.0,15.5715,15.6259,15.5715,15.5948,105700.0
2009-03-02 15:15:00,20.08,20.08,20.0,20.0,71400.0,15.6103,15.6103,15.5481,15.5481,71400.0
2009-03-02 15:20:00,20.01,20.05,19.99,20.0,177100.0,15.5559,15.587,15.5404,15.5481,177100.0
2009-03-02 15:25:00,19.99,20.11,19.97,20.05,339700.0,15.5404,15.6336,15.5248,15.587,339700.0
2009-03-02 15:30:00,20.05,20.16,20.05,20.14,88900.0,15.587,15.6725,15.587,15.657,88900.0
2009-03-02 15:35:00,20.13,20.13,20.03,20.03,83800.0,15.6492,15.6492,15.5715,15.5715,83800.0
2009-03-02 15:40:00,20.03,20.03,19.93,20.0,155200.0,15.5715,15.5715,15.4937,15.5481,155200.0
2009-03-02 15:45:00,20.0,20.05,19.94,19.95,143500.0,15.5481,15.587,15.5015,15.5093,143500.0
2009-03-02 15:50:00,19.94,20.04,19.93,20.0,201000.0,15.5015,15.5792,15.4937,15.5481,201000.0
2009-03-02 15:55:00,20.0,20.07,20.0,20.03,205900.0,15.5481,15.6025,15.5481,15.5715,205900.0
2009-03-03 09:30:00,20.68,21.28,20.68,21.04,116800.0,16.0768,16.5432,16.0768,16.3566,116800.0
2009-03-03 09:35:00,21.04,21.09,21.01,21.03,154800.0,16.3566,16.3955,16.3333,16.3489,154800.0
2009-03-03 09:40:00,21.03,21.16,20.98,21.14,114000.0,16.3489,16.4499,16.31,16.4344,114000.0
2009-03-03 09:45:00,21.12,21.13,21.08,21.09,72200.0,16.4188,16.4266,16.3877,16.3955,72200.0
2009-03-03 09:50:00,21.08,21.15,21.07,21.1,50800.0,16.3877,16.4421,16.38,16.4033,50800.0
2009-03-03 09:55:00,21.1,21.1,20.99,20.99,92500.0,16.4033,16.4033,16.3178,16.3178,92500.0
2009-03-03 10:00:00,21.0,21.03,20.93,21.03,77000.0,16.3255,16.3489,16.2711,16.3489,77000.0
2009-03-03 10:05:00,21.03,21.05,21.0,21.02,114400.0,16.3489,16.3644,16.3255,16.3411,114400.0
2009-03-03 10:10:00,21.02,21.05,20.96,20.98,177600.0,16.3411,16.3644,16.2944,16.31,177600.0
2009-03-03 10:15:00,20.98,21.01,20.92,20.93,98100.0,16.31,16.3333,16.2633,16.2711,98100.0
2009-03-03 10:20:00,20.93,21.01,20.93,20.99,22900.0,16.2711,16.3333,16.2711,16.3178,22900.0
2009-03-03 10:25:00,21.0,21.04,20.99,21.0,7600.0,16.3255,16.3566,16.3178,16.3255,7600.0
2009-03-03 10:30:00,21.01,21.01,20.93,20.96,45400.0,16.3333,16.3333,16.2711,16.2944,45400.0
2009-03-03 10:35:00,20.95,21.0,20.93,20.99,44500.0,16.2867,16.3255,16.2711,16.3178,44500.0
2009-03-03 10:40:00,20.99,21.05,20.99,21.01,28700.0,16.3178,16.3644,16.3178,16.3333,28700.0
2009-03-03 10:45:00,21.01,21.04,20.98,20.98,27800.0,16.3333,16.3566,16.31,16.31,27800.0
2009-03-03 10:50:00,20.98,20.99,20.86,20.86,55300.0,16.31,16.3178,16.2167,16.2167,55300.0
2009-03-03 10:55:00,20.86,20.87,20.83,20.86,35100.0,16.2167,16.2245,16.1934,16.2167,35100.0
2009-03-03 11:00:00,20.85,20.88,20.75,20.76,95200.0,16.2089,16.2322,16.1312,16.139,95200.0
2009-03-03 11:05:00,20.76,20.79,20.75,20.76,76400.0,16.139,16.1623,16.1312,16.139,76400.0
2009-03-03 11:10:00,20.76,20.77,20.57,20.61,178900.0,16.139,16.1467,15.9913,16.0223,178900.0
2009-03-03 11:15:00,20.61,20.65,20.58,20.61,206200.0,16.0223,16.0534,15.999,16.0223,206200.0
2009-03-03 11:20:00,20.61,20.73,20.6,20.71,141800.0,16.0223,16.1156,16.0146,16.1001,141800.0
2009-03-03 11:25:00,20.7,20.74,20.7,20.71,42900.0,16.0923,16.1234,16.0923,16.1001,42900.0
2009-03-03 11:30:00,20.72,20.72,20.65,20.66,81800.0,16.1079,16.1079,16.0534,16.0612,81800.0
2009-03-03 11:35:00,20.66,20.66,20.57,20.59,75400.0,16.0612,16.0612,15.9913,16.0068,75400.0
2009-03-03 11:40:00,20.59,20.62,20.56,20.59,85400.0,16.0068,16.0301,15.9835,16.0068,85400.0
2009-03-03 11:45:00,20.59,20.61,20.55,20.59,63400.0,16.0068,16.0223,15.9757,16.0068,63400.0
2009-03-03 11:50:00,20.59,20.6,20.5,20.51,48000.0,16.0068,16.0146,15.9368,15.9446,48000.0
2009-03-03 11:55:00,20.51,20.53,20.48,20.53,43800.0,15.9446,15.9602,15.9213,15.9602,43800.0
2009-03-03 12:00:00,20.53,20.6,20.53,20.59,48200.0,15.9602,16.0146,15.9602,16.0068,48200.0
2009-03-03 12:05:00,20.6,20.73,20.6,20.72,82600.0,16.0146,16.1156,16.0146,16.1079,82600.0
2009-03-03 12:10:00,20.72,20.73,20.67,20.68,39500.0,16.1079,16.1156,16.069,16.0768,39500.0
2009-03-03 12:15:00,20.68,20.76,20.67,20.76,27500.0,16.0768,16.139,16.069,16.139,27500.0
2009-03-03 12:20:00,20.76,20.83,20.75,20.8,115700.0,16.139,16.1934,16.1312,16.1701,115700.0
2009-03-03 12:25:00,20.8,20.89,20.79,20.88,46600.0,16.1701,16.24,16.1623,16.2322,46600.0
2009-03-03 12:30:00,20.88,20.88,20.8,20.81,75200.0,16.2322,16.2322,16.1701,16.1778,75200.0
2009-03-03 12:35:00,20.81,20.84,20.75,20.75,28700.0,16.1778,16.2012,16.1312,16.1312,28700.0
2009-03-03 12:40:00,20.76,20.8,20.74,20.8,25100.0,16.139,16.1701,16.1234,16.1701,25100.0
2009-03-03 12:45:00,20.8,20.82,20.8,20.8,15500.0,16.1701,16.1856,16.1701,16.1701,15500.0
2009-03-03 12:50:00,20.8,20.8,20.72,20.79,63300.0,16.1701,16.1701,16.1079,16.1623,63300.0
2009-03-03 12:55:00,20.78,20.8,20.69,20.71,18300.0,16.1545,16.1701,16.0845,16.1001,18300.0
2009-03-03 13:00:00,20.72,20.72,20.66,20.7,24500.0,16.1079,16.1079,16.0612,16.0923,24500.0
2009-03-03 13:05:00,20.71,20.71,20.62,20.63,61800.0,16.1001,16.1001,16.0301,16.0379,61800.0
2009-03-03 13:10:00,20.63,20.69,20.61,20.67,40200.0,16.0379,16.0845,16.0223,16.069,40200.0
2009-03-03 13:15:00,20.65,20.73,20.65,20.73,58700.0,16.0534,16.1156,16.0534,16.1156,58700.0
2009-03-03 13:20:00,20.73,20.76,20.72,20.76,24200.0,16.1156,16.139,16.1079,16.139,24200.0
2009-03-03 13:25:00,20.76,20.76,20.68,20.68,28900.0,16.139,16.139,16.0768,16.0768,28900.0
2009-03-03 13:30:00,20.68,20.69,20.62,20.63,38400.0,16.0768,16.0845,16.0301,16.0379,38400.0
2009-03-03 13:35:00,20.63,20.64,20.58,20.6,31500.0,16.0379,16.0457,15.999,16.0146,31500.0
2009-03-03 13:40:00,20.6,20.66,20.6,20.64,49200.0,16.0146,16.0612,16.0146,16.0457,49200.0
2009-03-03 13:45:00,20.64,20.66,20.59,20.59,48900.0,16.0457,16.0612,16.0068,16.0068,48900.0
2009-03-03 13:50:00,20.6,20.7,20.59,20.69,80800.0,16.0146,16.0923,16.0068,16.0845,80800.0
2009-03-03 13:55:00,20.69,20.8,20.69,20.76,91900.0,16.0845,16.1701,16.0845,16.139,91900.0
2009-03-03 14:00:00,20.75,20.83,20.75,20.83,47400.0,16.1312,16.1934,16.1312,16.1934,47400.0
2009-03-03 14:05:00,20.83,20.9,20.82,20.83,84200.0,16.1934,16.2478,16.1856,16.1934,84200.0
2009-03-03 14:10:00,20.83,20.96,20.81,20.92,90400.0,16.1934,16.2944,16.1778,16.2633,90400.0
2009-03-03 14:15:00,20.93,20.93,20.86,20.87,93300.0,16.2711,16.2711,16.2167,16.2245,93300.0
2009-03-03 14:20:00,20.87,20.97,20.85,20.97,75400.0,16.2245,16.3022,16.2089,16.3022,75400.0
2009-03-03 14:25:00,20.98,21.0,20.94,20.95,100600.0,16.31,16.3255,16.2789,16.2867,100600.0
2009-03-03 14:30:00,20.95,21.01,20.91,21.01,53000.0,16.2867,16.3333,16.2556,16.3333,53000.0
2009-03-03 14:35:00,21.0,21.11,21.0,21.07,91700.0,16.3255,16.4111,16.3255,16.38,91700.0
2009-03-03 14:40:00,21.08,21.12,21.02,21.02,129400.0,16.3877,16.4188,16.3411,16.3411,129400.0
2009-03-03 14:45:00,21.02,21.05,20.96,21.01,96200.0,16.3411,16.3644,16.2944,16.3333,96200.0
2009-03-03 14:50:00,20.99,21.0,20.91,21.0,85700.0,16.3178,16.3255,16.2556,16.3255,85700.0
2009-03-03 14:55:00,21.0,21.11,20.99,21.06,135400.0,16.3255,16.4111,16.3178,16.3722,135400.0
2009-03-03 15:00:00,21.06,21.07,20.98,21.02,96400.0,16.3722,16.38,16.31,16.3411,96400.0
2009-03-03 15:05:00,21.02,21.02,20.92,20.92,115000.0,16.3411,16.3411,16.2633,16.2633,115000.0
2009-03-03 15:10:00,20.92,20.97,20.83,20.86,96600.0,16.2633,16.3022,16.1934,16.2167,96600.0
2009-03-03 15:15:00,20.83,20.87,20.8,20.84,58400.0,16.1934,16.2245,16.1701,16.2012,58400.0
2009-03-03 15:20:00,20.83,20.87,20.7,20.71,180900.0,16.1934,16.2245,16.0923,16.1001,180900.0
2009-03-03 15:25:00,20.7,20.76,20.66,20.68,143100.0,16.0923,16.139,16.0612,16.0768,143100.0
2009-03-03 15:30:00,20.67,20.73,20.65,20.69,100900.0,16.069,16.1156,16.0534,16.0845,100900.0
2009-03-03 15:35:00,20.69,20.7,20.64,20.65,142100.0,16.0845,16.0923,16.0457,16.0534,142100.0
2009-03-03 15:40:00,20.65,20.75,20.63,20.73,189400.0,16.0534,16.1312,16.0379,16.1156,189400.0
2009-03-03 15:45:00,20.72,20.76,20.7,20.71,205000.0,16.1079,16.139,16.0923,16.1001,205000.0
2009-03-03 15:50:00,20.71,20.8,20.7,20.78,229700.0,16.1001,16.1701,16.0923,16.1545,229700.0
2009-03-03 15:55:00,20.78,20.81,20.67,20.67,235300.0,16.1545,16.1778,16.069,16.069,235300.0
2009-03-04 09:30:00,22.09,22.32,22.06,22.1,188200.0,17.1729,17.3517,17.1496,17.1807,188200.0
2009-03-04 09:35:00,22.12,22.25,22.11,22.24,177600.0,17.1962,17.2973,17.1885,17.2895,177600.0
2009-03-04 09:40:00,22.25,22.28,22.15,22.16,167700.0,17.2973,17.3206,17.2196,17.2273,167700.0
2009-03-04 09:45:00,22.16,22.19,22.11,22.12,76600.0,17.2273,17.2507,17.1885,17.1962,76600.0
2009-03-04 09:50:00,22.12,22.13,22.01,22.02,77800.0,17.1962,17.204,17.1107,17.1185,77800.0
2009-03-04 09:55:00,22.02,22.07,22.0,22.0,117300.0,17.1185,17.1574,17.1029,17.1029,117300.0
2009-03-04 10:00:00,22.0,22.09,22.0,22.04,130200.0,17.1029,17.1729,17.1029,17.134,130200.0
2009-03-04 10:05:00,22.04,22.1,22.03,22.04,46000.0,17.134,17.1807,17.1263,17.134,46000.0
2009-03-04 10:10:00,22.03,22.03,21.99,22.0,89600.0,17.1263,17.1263,17.0952,17.1029,89600.0
2009-03-04 10:15:00,22.01,22.03,21.91,21.93,119100.0,17.1107,17.1263,17.033,17.0485,119100.0
2009-03-04 10:20:00,21.94,21.94,21.88,21.92,57800.0,17.0563,17.0563,17.0097,17.0408,57800.0
2009-03-04 10:25:00,21.92,21.97,21.91,21.95,71200.0,17.0408,17.0796,17.033,17.0641,71200.0
2009-03-04 10:30:00,21.95,22.08,21.95,22.08,101700.0,17.0641,17.1651,17.0641,17.1651,101700.0
2009-03-04 10:35:00,22.06,22.06,21.99,22.06,40800.0,17.1496,17.1496,17.0952,17.1496,40800.0
2009-03-04 10:40:00,22.06,22.2,22.06,22.16,96100.0,17.1496,17.2584,17.1496,17.2273,96100.0
2009-03-04 10:45:00,22.16,22.24,22.16,22.19,47700.0,17.2273,17.2895,17.2273,17.2507,47700.0
2009-03-04 10:50:00,22.19,22.24,22.14,22.18,98500.0,17.2507,17.2895,17.2118,17.2429,98500.0
2009-03-04 10:55:00,22.19,22.21,22.15,22.17,30800.0,17.2507,17.2662,17.2196,17.2351,30800.0
2009-03-04 11:00:00,22.19,22.27,22.19,22.23,95300.0,17.2507,17.3128,17.2507,17.2817,95300.0
2009-03-04 11:05:00,22.24,22.36,22.24,22.33,36900.0,17.2895,17.3828,17.2895,17.3595,36900.0
2009-03-04 11:10:00,22.33,22.37,22.3,22.3,123400.0,17.3595,17.3906,17.3362,17.3362,123400.0
2009-03-04 11:15:00,22.3,22.31,22.26,22.27,25300.0,17.3362,17.3439,17.3051,17.3128,25300.0
2009-03-04 11:20:00,22.27,22.29,22.23,22.29,28400.0,17.3128,17.3284,17.2817,17.3284,28400.0
2009-03-04 11:25:00,22.29,22.39,22.26,22.36,98500.0,17.3284,17.4061,17.3051,17.3828,98500.0
2009-03-04 11:30:00,22.36,22.39,22.32,22.36,100800.0,17.3828,17.4061,17.3517,17.3828,100800.0
2009-03-04 11:35:00,22.35,22.37,22.34,22.34,25200.0,17.375,17.3906,17.3673,17.3673,25200.0
2009-03-04 11:40:00,22.34,22.35,22.28,22.28,32200.0,17.3673,17.375,17.3206,17.3206,32200.0
2009-03-04 11:45:00,22.28,22.3,22.24,22.3,17500.0,17.3206,17.3362,17.2895,17.3362,17500.0
2009-03-04 11:50:00,22.29,22.34,22.29,22.32,39300.0,17.3284,17.3673,17.3284,17.3517,39300.0
2009-03-04 11:55:00,22.32,22.38,22.32,22.35,36700.0,17.3517,17.3984,17.3517,17.375,36700.0
2009-03-04 12:00:00,22.36,22.37,22.31,22.31,26200.0,17.3828,17.3906,17.3439,17.3439,26200.0
2009-03-04 12:05:00,22.32,22.32,22.21,22.24,64600.0,17.3517,17.3517,17.2662,17.2895,64600.0
2009-03-04 12:10:00,22.25,22.28,22.24,22.25,53700.0,17.2973,17.3206,17.2895,17.2973,53700.0
2009-03-04 12:15:00,22.25,22.25,22.18,22.2,38400.0,17.2973,17.2973,17.2429,17.2584,38400.0
2009-03-04 12:20:00,22.2,22.26,22.19,22.22,76800.0,17.2584,17.3051,17.2507,17.274,76800.0
2009-03-04 12:25:00,22.22,22.27,22.22,22.26,67300.0,17.274,17.3128,17.274,17.3051,67300.0
2009-03-04 12:30:00,22.26,22.28,22.24,22.26,69400.0,17.3051,17.3206,17.2895,17.3051,69400.0
2009-03-04 12:35:00,22.26,22.34,22.26,22.34,39400.0,17.3051,17.3673,17.3051,17.3673,39400.0
2009-03-04 12:40:00,22.33,22.33,22.25,22.26,26400.0,17.3595,17.3595,17.2973,17.3051,26400.0
2009-03-04 12:45:00,22.25,22.26,22.17,22.18,28400.0,17.2973,17.3051,17.2351,17.2429,28400.0
2009-03-04 12:50:00,22.18,22.2,22.16,22.2,79100.0,17.2429,17.2584,17.2273,17.2584,79100.0
2009-03-04 12:55:00,22.19,22.19,22.13,22.18,36100.0,17.2507,17.2507,17.204,17.2429,36100.0
2009-03-04 13:00:00,22.18,22.18,22.13,22.14,27300.0,17.2429,17.2429,17.204,17.2118,27300.0
2009-03-04 13:05:00,22.14,22.17,22.11,22.16,31000.0,17.2118,17.2351,17.1885,17.2273,31000.0
2009-03-04 13:10:00,22.16,22.2,22.16,22.19,28500.0,17.2273,17.2584,17.2273,17.2507,28500.0
2009-03-04 13:15:00,22.18,22.25,22.18,22.24,42500.0,17.2429,17.2973,17.2429,17.2895,42500.0
2009-03-04 13:20:00,22.23,22.24,22.2,22.23,34500.0,17.2817,17.2895,17.2584,17.2817,34500.0
2009-03-04 13:25:00,22.23,22.27,22.21,22.22,40000.0,17.2817,17.3128,17.2662,17.274,40000.0
2009-03-04 13:30:00,22.21,22.3,22.21,22.26,24900.0,17.2662,17.3362,17.2662,17.3051,24900.0
2009-03-04 13:35:00,22.26,22.29,22.23,22.23,14800.0,17.3051,17.3284,17.2817,17.2817,14800.0
2009-03-04 13:40:00,22.24,22.26,22.23,22.24,41900.0,17.2895,17.3051,17.2817,17.2895,41900.0
2009-03-04 13:45:00,22.24,22.3,22.23,22.29,46400.0,17.2895,17.3362,17.2817,17.3284,46400.0
2009-03-04 13:50:00,22.3,22.31,22.24,22.24,38800.0,17.3362,17.3439,17.2895,17.2895,38800.0
2009-03-04 13:55:00,22.24,22.29,22.24,22.24,33400.0,17.2895,17.3284,17.2895,17.2895,33400.0
2009-03-04 14:00:00,22.24,22.29,22.2,22.28,50100.0,17.2895,17.3284,17.2584,17.3206,50100.0
2009-03-04 14:05:00,22.27,22.37,22.26,22.37,137500.0,17.3128,17.3906,17.3051,17.3906,137500.0
2009-03-04 14:10:00,22.37,22.4,22.31,22.34,103300.0,17.3906,17.4139,17.3439,17.3673,103300.0
2009-03-04 14:15:00,22.33,22.46,22.33,22.44,33700.0,17.3595,17.4606,17.3595,17.445,33700.0
2009-03-04 14:20:00,22.43,22.44,22.37,22.38,61900.0,17.4372,17.445,17.3906,17.3984,61900.0
2009-03-04 14:25:00,22.37,22.38,22.29,22.35,119600.0,17.3906,17.3984,17.3284,17.375,119600.0
2009-03-04 14:30:00,22.35,22.38,22.32,22.37,46000.0,17.375,17.3984,17.3517,17.3906,46000.0
2009-03-04 14:35:00,22.37,22.41,22.33,22.39,142200.0,17.3906,17.4217,17.3595,17.4061,142200.0
2009-03-04 14:40:00,22.39,22.44,22.36,22.44,50500.0,17.4061,17.445,17.3828,17.445,50500.0
2009-03-04 14:45:00,22.45,22.51,22.45,22.5,38700.0,17.4528,17.4994,17.4528,17.4916,38700.0
2009-03-04 14:50:00,22.5,22.56,22.5,22.54,29500.0,17.4916,17.5383,17.4916,17.5227,29500.0
2009-03-04 14:55:00,22.54,22.57,22.5,22.56,45200.0,17.5227,17.5461,17.4916,17.5383,45200.0
2009-03-04 15:00:00,22.55,22.58,22.52,22.54,44600.0,17.5305,17.5538,17.5072,17.5227,44600.0
2009-03-04 15:05:00,22.54,22.55,22.51,22.55,40800.0,17.5227,17.5305,17.4994,17.5305,40800.0
2009-03-04 15:10:00,22.55,22.72,22.55,22.7,147400.0,17.5305,17.6627,17.5305,17.6471,147400.0
2009-03-04 15:15:00,22.7,22.74,22.7,22.73,59300.0,17.6471,17.6782,17.6471,17.6705,59300.0
2009-03-04 15:20:00,22.72,22.74,22.65,22.66,71500.0,17.6627,17.6782,17.6083,17.616,71500.0
2009-03-04 15:25:00,22.66,22.77,22.65,22.77,162600.0,17.616,17.7015,17.6083,17.7015,162600.0
2009-03-04 15:30:00,22.78,22.79,22.64,22.65,136100.0,17.7093,17.7171,17.6005,17.6083,136100.0
2009-03-04 15:35:00,22.65,22.66,22.54,22.56,76300.0,17.6083,17.616,17.5227,17.5383,76300.0
2009-03-04 15:40:00,22.56,22.56,22.5,22.53,83000.0,17.5383,17.5383,17.4916,17.515,83000.0
2009-03-04 15:45:00,22.53,22.54,22.44,22.52,108500.0,17.515,17.5227,17.445,17.5072,108500.0
2009-03-04 15:50:00,22.51,22.53,22.45,22.46,119400.0,17.4994,17.515,17.4528,17.4606,119400.0
2009-03-04 15:55:00,22.46,22.5,22.33,22.42,304800.0,17.4606,17.4916,17.3595,17.4295,304800.0
2009-03-05 09:30:00,21.78,22.05,21.61,21.69,36700.0,16.9319,17.1418,16.7998,16.8619,36700.0
2009-03-05 09:35:00,21.71,21.74,21.68,21.74,40900.0,16.8775,16.9008,16.8542,16.9008,40900.0
2009-03-05 09:40:00,21.75,21.77,21.67,21.68,49700.0,16.9086,16.9241,16.8464,16.8542,49700.0
2009-03-05 09:45:00,21.68,21.78,21.68,21.76,59300.0,16.8542,16.9319,16.8542,16.9164,59300.0
2009-03-05 09:50:00,21.77,21.79,21.69,21.77,89100.0,16.9241,16.9397,16.8619,16.9241,89100.0
2009-03-05 09:55:00,21.77,21.81,21.74,21.75,58300.0,16.9241,16.9552,16.9008,16.9086,58300.0
2009-03-05 10:00:00,21.75,21.86,21.75,21.86,134500.0,16.9086,16.9941,16.9086,16.9941,134500.0
2009-03-05 10:05:00,21.87,21.88,21.82,21.82,60100.0,17.0019,17.0097,16.963,16.963,60100.0
2009-03-05 10:10:00,21.82,21.82,21.72,21.73,7000.0,16.963,16.963,16.8853,16.893,7000.0
2009-03-05 10:15:00,21.69,21.75,21.69,21.7,57000.0,16.8619,16.9086,16.8619,16.8697,57000.0
2009-03-05 10:20:00,21.69,21.7,21.66,21.69,55800.0,16.8619,16.8697,16.8386,16.8619,55800.0
2009-03-05 10:25:00,21.68,21.76,21.67,21.72,111300.0,16.8542,16.9164,16.8464,16.8853,111300.0
2009-03-05 10:30:00,21.72,21.79,21.72,21.79,24500.0,16.8853,16.9397,16.8853,16.9397,24500.0
2009-03-05 10:35:00,21.79,21.81,21.75,21.75,38500.0,16.9397,16.9552,16.9086,16.9086,38500.0
2009-03-05 10:40:00,21.75,21.84,21.75,21.78,25300.0,16.9086,16.9786,16.9086,16.9319,25300.0
2009-03-05 10:45:00,21.78,21.78,21.69,21.71,62200.0,16.9319,16.9319,16.8619,16.8775,62200.0
2009-03-05 10:50:00,21.72,21.75,21.7,21.75,125900.0,16.8853,16.9086,16.8697,16.9086,125900.0
2009-03-05 10:55:00,21.75,21.77,21.67,21.67,217000.0,16.9086,16.9241,16.8464,16.8464,217000.0
2009-03-05 11:00:00,21.67,21.71,21.65,21.7,64300.0,16.8464,16.8775,16.8309,16.8697,64300.0
2009-03-05 11:05:00,21.7,21.73,21.66,21.69,120500.0,16.8697,16.893,16.8386,16.8619,120500.0
2009-03-05 11:10:00,21.68,21.69,21.65,21.67,19000.0,16.8542,16.8619,16.8309,16.8464,19000.0
2009-03-05 11:15:00,21.66,21.66,21.52,21.54,113600.0,16.8386,16.8386,16.7298,16.7453,113600.0
2009-03-05 11:20:00,21.52,21.55,21.49,21.51,186400.0,16.7298,16.7531,16.7065,16.722,186400.0
2009-03-05 11:25:00,21.52,21.53,21.45,21.49,91300.0,16.7298,16.7376,16.6754,16.7065,91300.0
2009-03-05 11:30:00,21.49,21.5,21.44,21.49,88800.0,16.7065,16.7142,16.6676,16.7065,88800.0
2009-03-05 11:35:00,21.48,21.51,21.48,21.49,21400.0,16.6987,16.722,16.6987,16.7065,21400.0
2009-03-05 11:40:00,21.49,21.49,21.45,21.48,48500.0,16.7065,16.7065,16.6754,16.6987,48500.0
2009-03-05 11:45:00,21.47,21.48,21.46,21.48,32200.0,16.6909,16.6987,16.6831,16.6987,32200.0
2009-03-05 11:50:00,21.48,21.48,21.41,21.41,8300.0,16.6987,16.6987,16.6443,16.6443,8300.0
2009-03-05 11:55:00,21.4,21.43,21.4,21.43,8200.0,16.6365,16.6598,16.6365,16.6598,8200.0
2009-03-05 12:00:00,21.43,21.47,21.42,21.43,32200.0,16.6598,16.6909,16.652,16.6598,32200.0
2009-03-05 12:05:00,21.43,21.45,21.37,21.39,129200.0,16.6598,16.6754,16.6132,16.6287,129200.0
2009-03-05 12:10:00,21.37,21.4,21.36,21.4,12200.0,16.6132,16.6365,16.6054,16.6365,12200.0
2009-03-05 12:15:00,21.39,21.43,21.35,21.43,17600.0,16.6287,16.6598,16.5976,16.6598,17600.0
2009-03-05 12:20:00,21.43,21.46,21.41,21.42,13700.0,16.6598,16.6831,16.6443,16.652,13700.0
2009-03-05 12:25:00,21.42,21.48,21.42,21.48,12200.0,16.652,16.6987,16.652,16.6987,12200.0
2009-03-05 12:30:00,21.5,21.5,21.42,21.45,36600.0,16.7142,16.7142,16.652,16.6754,36600.0
2009-03-05 12:35:00,21.44,21.52,21.43,21.52,28300.0,16.6676,16.7298,16.6598,16.7298,28300.0
2009-03-05 12:40:00,21.52,21.54,21.5,21.53,11300.0,16.7298,16.7453,16.7142,16.7376,11300.0
2009-03-05 12:45:00,21.52,21.52,21.41,21.41,10000.0,16.7298,16.7298,16.6443,16.6443,10000.0
2009-03-05 12:50:00,21.41,21.42,21.4,21.4,11000.0,16.6443,16.652,16.6365,16.6365,11000.0
2009-03-05 12:55:00,21.4,21.41,21.38,21.39,14700.0,16.6365,16.6443,16.621,16.6287,14700.0
2009-03-05 13:00:00,21.39,21.4,21.38,21.38,18000.0,16.6287,16.6365,16.621,16.621,18000.0
2009-03-05 13:05:00,21.38,21.49,21.38,21.48,23200.0,16.621,16.7065,16.621,16.6987,23200.0
2009-03-05 13:10:00,21.47,21.56,21.47,21.52,28100.0,16.6909,16.7609,16.6909,16.7298,28100.0
2009-03-05 13:15:00,21.53,21.56,21.5,21.54,23600.0,16.7376,16.7609,16.7142,16.7453,23600.0
2009-03-05 13:20:00,21.54,21.54,21.44,21.44,16300.0,16.7453,16.7453,16.6676,16.6676,16300.0
2009-03-05 13:25:00,21.45,21.48,21.42,21.48,11700.0,16.6754,16.6987,16.652,16.6987,11700.0
2009-03-05 13:30:00,21.49,21.49,21.37,21.41,24800.0,16.7065,16.7065,16.6132,16.6443,24800.0
2009-03-05 13:35:00,21.4,21.41,21.36,21.38,50800.0,16.6365,16.6443,16.6054,16.621,50800.0
2009-03-05 13:40:00,21.39,21.45,21.33,21.35,65300.0,16.6287,16.6754,16.5821,16.5976,65300.0
2009-03-05 13:45:00,21.35,21.44,21.32,21.32,59900.0,16.5976,16.6676,16.5743,16.5743,59900.0
2009-03-05 13:50:00,21.31,21.38,21.31,21.36,116200.0,16.5665,16.621,16.5665,16.6054,116200.0
2009-03-05 13:55:00,21.37,21.37,21.32,21.37,18300.0,16.6132,16.6132,16.5743,16.6132,18300.0
2009-03-05 14:00:00,21.36,21.36,21.33,21.34,12100.0,16.6054,16.6054,16.5821,16.5899,12100.0
2009-03-05 14:05:00,21.34,21.34,21.29,21.3,29000.0,16.5899,16.5899,16.551,16.5588,29000.0
2009-03-05 14:10:00,21.31,21.35,21.3,21.34,126800.0,16.5665,16.5976,16.5588,16.5899,126800.0
2009-03-05 14:15:00,21.34,21.38,21.32,21.36,58600.0,16.5899,16.621,16.5743,16.6054,58600.0
2009-03-05 14:20:00,21.36,21.36,21.29,21.3,53500.0,16.6054,16.6054,16.551,16.5588,53500.0
2009-03-05 14:25:00,21.3,21.34,21.29,21.33,69600.0,16.5588,16.5899,16.551,16.5821,69600.0
2009-03-05 14:30:00,21.33,21.36,21.3,21.34,53300.0,16.5821,16.6054,16.5588,16.5899,53300.0
2009-03-05 14:35:00,21.34,21.35,21.29,21.31,50900.0,16.5899,16.5976,16.551,16.5665,50900.0
2009-03-05 14:40:00,21.31,21.33,21.29,21.33,21100.0,16.5665,16.5821,16.551,16.5821,21100.0
2009-03-05 14:45:00,21.33,21.35,21.3,21.31,43100.0,16.5821,16.5976,16.5588,16.5665,43100.0
2009-03-05 14:50:00,21.31,21.34,21.31,21.32,46300.0,16.5665,16.5899,16.5665,16.5743,46300.0
2009-03-05 14:55:00,21.32,21.35,21.22,21.28,32700.0,16.5743,16.5976,16.4966,16.5432,32700.0
2009-03-05 15:00:00,21.28,21.31,21.27,21.28,19300.0,16.5432,16.5665,16.5354,16.5432,19300.0
2009-03-05 15:05:00,21.28,21.34,21.24,21.31,41600.0,16.5432,16.5899,16.5121,16.5665,41600.0
2009-03-05 15:10:00,21.32,21.4,21.31,21.4,58800.0,16.5743,16.6365,16.5665,16.6365,58800.0
2009-03-05 15:15:00,21.4,21.4,21.32,21.36,125300.0,16.6365,16.6365,16.5743,16.6054,125300.0
2009-03-05 15:20:00,21.36,21.42,21.36,21.39,82700.0,16.6054,16.652,16.6054,16.6287,82700.0
2009-03-05 15:25:00,21.38,21.41,21.33,21.35,131100.0,16.621,16.6443,16.5821,16.5976,131100.0
2009-03-05 15:30:00,21.35,21.36,21.23,21.23,22300.0,16.5976,16.6054,16.5043,16.5043,22300.0
2009-03-05 15:35:00,21.21,21.24,21.19,21.21,77300.0,16.4888,16.5121,16.4732,16.4888,77300.0
2009-03-05 15:40:00,21.21,21.27,21.19,21.24,175500.0,16.4888,16.5354,16.4732,16.5121,175500.0
2009-03-05 15:45:00,21.25,21.42,21.23,21.42,139100.0,16.5199,16.652,16.5043,16.652,139100.0
2009-03-05 15:50:00,21.42,21.43,21.29,21.35,169800.0,16.652,16.6598,16.551,16.5976,169800.0
2009-03-05 15:55:00,21.35,21.46,21.33,21.39,265800.0,16.5976,16.6831,16.5821,16.6287,265800.0
2009-03-06 09:30:00,22.08,22.36,22.02,22.23,215700.0,17.1651,17.3828,17.1185,17.2817,215700.0
2009-03-06 09:35:00,22.23,22.25,22.15,22.19,160500.0,17.2817,17.2973,17.2196,17.2507,160500.0
2009-03-06 09:40:00,22.16,22.48,22.16,22.45,155900.0,17.2273,17.4761,17.2273,17.4528,155900.0
2009-03-06 09:45:00,22.46,22.49,22.31,22.33,77800.0,17.4606,17.4839,17.3439,17.3595,77800.0
2009-03-06 09:50:00,22.32,22.34,22.2,22.2,61500.0,17.3517,17.3673,17.2584,17.2584,61500.0
2009-03-06 09:55:00,22.19,22.22,22.11,22.11,32800.0,17.2507,17.274,17.1885,17.1885,32800.0
2009-03-06 10:00:00,22.11,22.19,22.08,22.09,50100.0,17.1885,17.2507,17.1651,17.1729,50100.0
2009-03-06 10:05:00,22.06,22.12,22.04,22.1,28700.0,17.1496,17.1962,17.134,17.1807,28700.0
2009-03-06 10:10:00,22.09,22.15,22.02,22.06,31100.0,17.1729,17.2196,17.1185,17.1496,31100.0
2009-03-06 10:15:00,22.06,22.06,21.93,21.95,44500.0,17.1496,17.1496,17.0485,17.0641,44500.0
2009-03-06 10:20:00,21.95,21.96,21.9,21.94,38300.0,17.0641,17.0718,17.0252,17.0563,38300.0
2009-03-06 10:25:00,21.93,21.99,21.91,21.99,25100.0,17.0485,17.0952,17.033,17.0952,25100.0
2009-03-06 10:30:00,21.98,22.02,21.9,21.9,52400.0,17.0874,17.1185,17.0252,17.0252,52400.0
2009-03-06 10:35:00,21.91,21.92,21.84,21.85,19700.0,17.033,17.0408,16.9786,16.9863,19700.0
2009-03-06 10:40:00,21.85,21.94,21.85,21.94,27300.0,16.9863,17.0563,16.9863,17.0563,27300.0
2009-03-06 10:45:00,21.94,21.94,21.83,21.85,24500.0,17.0563,17.0563,16.9708,16.9863,24500.0
2009-03-06 10:50:00,21.84,21.84,21.72,21.75,121800.0,16.9786,16.9786,16.8853,16.9086,121800.0
2009-03-06 10:55:00,21.75,21.8,21.66,21.71,221900.0,16.9086,16.9475,16.8386,16.8775,221900.0
2009-03-06 11:00:00,21.71,21.71,21.65,21.7,95200.0,16.8775,16.8775,16.8309,16.8697,95200.0
2009-03-06 11:05:00,21.7,21.74,21.67,21.71,37300.0,16.8697,16.9008,16.8464,16.8775,37300.0
2009-03-06 11:10:00,21.73,21.8,21.73,21.77,24200.0,16.893,16.9475,16.893,16.9241,24200.0
2009-03-06 11:15:00,21.77,21.82,21.75,21.81,72800.0,16.9241,16.963,16.9086,16.9552,72800.0
2009-03-06 11:20:00,21.81,21.81,21.69,21.69,63300.0,16.9552,16.9552,16.8619,16.8619,63300.0
2009-03-06 11:25:00,21.69,21.73,21.66,21.7,71200.0,16.8619,16.893,16.8386,16.8697,71200.0
2009-03-06 11:30:00,21.7,21.86,21.7,21.82,35700.0,16.8697,16.9941,16.8697,16.963,35700.0
2009-03-06 11:35:00,21.82,21.84,21.76,21.78,19800.0,16.963,16.9786,16.9164,16.9319,19800.0
2009-03-06 11:40:00,21.78,21.79,21.72,21.73,11600.0,16.9319,16.9397,16.8853,16.893,11600.0
2009-03-06 11:45:00,21.73,21.76,21.71,21.76,20300.0,16.893,16.9164,16.8775,16.9164,20300.0
2009-03-06 11:50:00,21.77,21.81,21.75,21.78,48300.0,16.9241,16.9552,16.9086,16.9319,48300.0
2009-03-06 11:55:00,21.78,21.83,21.76,21.76,18200.0,16.9319,16.9708,16.9164,16.9164,18200.0
2009-03-06 12:00:00,21.76,21.8,21.75,21.78,89700.0,16.9164,16.9475,16.9086,16.9319,89700.0
2009-03-06 12:05:00,21.78,21.83,21.78,21.81,4700.0,16.9319,16.9708,16.9319,16.9552,4700.0
2009-03-06 12:10:00,21.8,21.86,21.79,21.82,11800.0,16.9475,16.9941,16.9397,16.963,11800.0
2009-03-06 12:15:00,21.83,21.88,21.77,21.78,16300.0,16.9708,17.0097,16.9241,16.9319,16300.0
2009-03-06 12:20:00,21.78,21.84,21.77,21.83,78700.0,16.9319,16.9786,16.9241,16.9708,78700.0
2009-03-06 12:25:00,21.83,21.83,21.79,21.83,49300.0,16.9708,16.9708,16.9397,16.9708,49300.0
2009-03-06 12:30:00,21.83,21.83,21.77,21.79,29200.0,16.9708,16.9708,16.9241,16.9397,29200.0
2009-03-06 12:35:00,21.77,21.77,21.73,21.74,19400.0,16.9241,16.9241,16.893,16.9008,19400.0
2009-03-06 12:40:00,21.75,21.81,21.74,21.77,110400.0,16.9086,16.9552,16.9008,16.9241,110400.0
2009-03-06 12:45:00,21.77,21.78,21.65,21.65,61200.0,16.9241,16.9319,16.8309,16.8309,61200.0
2009-03-06 12:50:00,21.65,21.7,21.59,21.7,149500.0,16.8309,16.8697,16.7842,16.8697,149500.0
2009-03-06 12:55:00,21.68,21.74,21.67,21.74,13000.0,16.8542,16.9008,16.8464,16.9008,13000.0
2009-03-06 13:00:00,21.74,21.75,21.73,21.74,13800.0,16.9008,16.9086,16.893,16.9008,13800.0
2009-03-06 13:05:00,21.73,21.74,21.71,21.74,6600.0,16.893,16.9008,16.8775,16.9008,6600.0
2009-03-06 13:10:00,21.74,21.74,21.67,21.67,7800.0,16.9008,16.9008,16.8464,16.8464,7800.0
2009-03-06 13:15:00,21.68,21.68,21.59,21.6,64600.0,16.8542,16.8542,16.7842,16.792,64600.0
2009-03-06 13:20:00,21.59,21.61,21.55,21.56,12200.0,16.7842,16.7998,16.7531,16.7609,12200.0
2009-03-06 13:25:00,21.56,21.63,21.55,21.6,4400.0,16.7609,16.8153,16.7531,16.792,4400.0
2009-03-06 13:30:00,21.6,21.68,21.6,21.62,21900.0,16.792,16.8542,16.792,16.8075,21900.0
2009-03-06 13:35:00,21.64,21.66,21.61,21.62,11300.0,16.8231,16.8386,16.7998,16.8075,11300.0
2009-03-06 13:40:00,21.63,21.63,21.54,21.55,46000.0,16.8153,16.8153,16.7453,16.7531,46000.0
2009-03-06 13:45:00,21.55,21.62,21.53,21.58,23400.0,16.7531,16.8075,16.7376,16.7764,23400.0
2009-03-06 13:50:00,21.6,21.61,21.54,21.6,29400.0,16.792,16.7998,16.7453,16.792,29400.0
2009-03-06 13:55:00,21.58,21.6,21.56,21.58,8500.0,16.7764,16.792,16.7609,16.7764,8500.0
2009-03-06 14:00:00,21.59,21.7,21.59,21.59,39500.0,16.7842,16.8697,16.7842,16.7842,39500.0
2009-03-06 14:05:00,21.59,21.68,21.56,21.68,16500.0,16.7842,16.8542,16.7609,16.8542,16500.0
2009-03-06 14:10:00,21.68,21.68,21.6,21.65,15700.0,16.8542,16.8542,16.792,16.8309,15700.0
2009-03-06 14:15:00,21.65,21.65,21.55,21.57,12200.0,16.8309,16.8309,16.7531,16.7687,12200.0
2009-03-06 14:20:00,21.57,21.59,21.55,21.56,11500.0,16.7687,16.7842,16.7531,16.7609,11500.0
2009-03-06 14:25:00,21.56,21.65,21.56,21.65,28600.0,16.7609,16.8309,16.7609,16.8309,28600.0
2009-03-06 14:30:00,21.65,21.66,21.59,21.62,20600.0,16.8309,16.8386,16.7842,16.8075,20600.0
2009-03-06 14:35:00,21.62,21.66,21.57,21.63,19100.0,16.8075,16.8386,16.7687,16.8153,19100.0
2009-03-06 14:40:00,21.62,21.62,21.52,21.58,83200.0,16.8075,16.8075,16.7298,16.7764,83200.0
2009-03-06 14:45:00,21.58,21.67,21.57,21.62,294100.0,16.7764,16.8464,16.7687,16.8075,294100.0
2009-03-06 14:50:00,21.62,21.64,21.54,21.55,74400.0,16.8075,16.8231,16.7453,16.7531,74400.0
2009-03-06 14:55:00,21.55,21.56,21.52,21.53,20300.0,16.7531,16.7609,16.7298,16.7376,20300.0
2009-03-06 15:00:00,21.53,21.57,21.5,21.53,57700.0,16.7376,16.7687,16.7142,16.7376,57700.0
2009-03-06 15:05:00,21.53,21.57,21.53,21.55,48400.0,16.7376,16.7687,16.7376,16.7531,48400.0
2009-03-06 15:10:00,21.57,21.6,21.55,21.57,33100.0,16.7687,16.792,16.7531,16.7687,33100.0
2009-03-06 15:15:00,21.56,21.57,21.5,21.52,164700.0,16.7609,16.7687,16.7142,16.7298,164700.0
2009-03-06 15:20:00,21.52,21.52,21.46,21.49,74400.0,16.7298,16.7298,16.6831,16.7065,74400.0
2009-03-06 15:25:00,21.49,21.51,21.46,21.48,99700.0,16.7065,16.722,16.6831,16.6987,99700.0
2009-03-06 15:30:00,21.49,21.67,21.48,21.67,121300.0,16.7065,16.8464,16.6987,16.8464,121300.0
2009-03-06 15:35:00,21.69,21.71,21.62,21.63,57600.0,16.8619,16.8775,16.8075,16.8153,57600.0
2009-03-06 15:40:00,21.65,21.77,21.64,21.75,143500.0,16.8309,16.9241,16.8231,16.9086,143500.0
2009-03-06 15:45:00,21.76,21.85,21.71,21.77,171100.0,16.9164,16.9863,16.8775,16.9241,171100.0
2009-03-06 15:50:00,21.77,21.89,21.75,21.88,221500.0,16.9241,17.0174,16.9086,17.0097,221500.0
2009-03-06 15:55:00,21.88,22.04,21.88,22.04,184000.0,17.0097,17.134,17.0097,17.134,184000.0
2009-03-09 09:30:00,22.03,22.12,21.67,22.08,46500.0,17.1263,17.1962,16.8464,17.1651,46500.0
2009-03-09 09:35:00,22.09,22.17,22.05,22.17,52000.0,17.1729,17.2351,17.1418,17.2351,52000.0
2009-03-09 09:40:00,22.18,22.25,22.15,22.18,56400.0,17.2429,17.2973,17.2196,17.2429,56400.0
2009-03-09 09:45:00,22.19,22.27,22.16,22.27,97400.0,17.2507,17.3128,17.2273,17.3128,97400.0
2009-03-09 09:50:00,22.26,22.35,22.25,22.32,67700.0,17.3051,17.375,17.2973,17.3517,67700.0
2009-03-09 09:55:00,22.31,22.32,22.18,22.21,46000.0,17.3439,17.3517,17.2429,17.2662,46000.0
2009-03-09 10:00:00,22.22,22.28,22.19,22.27,51900.0,17.274,17.3206,17.2507,17.3128,51900.0
2009-03-09 10:05:00,22.28,22.46,22.28,22.41,97300.0,17.3206,17.4606,17.3206,17.4217,97300.0
2009-03-09 10:10:00,22.4,22.53,22.4,22.5,21100.0,17.4139,17.515,17.4139,17.4916,21100.0
2009-03-09 10:15:00,22.48,22.55,22.46,22.49,84800.0,17.4761,17.5305,17.4606,17.4839,84800.0
2009-03-09 10:20:00,22.49,22.49,22.38,22.38,48300.0,17.4839,17.4839,17.3984,17.3984,48300.0
2009-03-09 10:25:00,22.37,22.39,22.35,22.39,36800.0,17.3906,17.4061,17.375,17.4061,36800.0
2009-03-09 10:30:00,22.38,22.4,22.33,22.33,108100.0,17.3984,17.4139,17.3595,17.3595,108100.0
2009-03-09 10:35:00,22.33,22.33,22.24,22.33,69300.0,17.3595,17.3595,17.2895,17.3595,69300.0
2009-03-09 10:40:00,22.32,22.43,22.31,22.43,88700.0,17.3517,17.4372,17.3439,17.4372,88700.0
2009-03-09 10:45:00,22.43,22.45,22.31,22.31,52500.0,17.4372,17.4528,17.3439,17.3439,52500.0
2009-03-09 10:50:00,22.31,22.35,22.27,22.34,24500.0,17.3439,17.375,17.3128,17.3673,24500.0
2009-03-09 10:55:00,22.32,22.35,22.18,22.21,11900.0,17.3517,17.375,17.2429,17.2662,11900.0
2009-03-09 11:00:00,22.21,22.27,22.19,22.19,32400.0,17.2662,17.3128,17.2507,17.2507,32400.0
2009-03-09 11:05:00,22.19,22.19,22.13,22.17,17700.0,17.2507,17.2507,17.204,17.2351,17700.0
2009-03-09 11:10:00,22.16,22.24,22.14,22.24,14700.0,17.2273,17.2895,17.2118,17.2895,14700.0
2009-03-09 11:15:00,22.24,22.24,22.18,22.18,12200.0,17.2895,17.2895,17.2429,17.2429,12200.0
2009-03-09 11:20:00,22.18,22.2,22.12,22.19,229200.0,17.2429,17.2584,17.1962,17.2507,229200.0
2009-03-09 11:25:00,22.19,22.28,22.18,22.26,18900.0,17.2507,17.3206,17.2429,17.3051,18900.0
2009-03-09 11:30:00,22.26,22.32,22.24,22.25,73000.0,17.3051,17.3517,17.2895,17.2973,73000.0
2009-03-09 11:35:00,22.26,22.31,22.22,22.27,17700.0,17.3051,17.3439,17.274,17.3128,17700.0
2009-03-09 11:40:00,22.28,22.28,22.22,22.28,9800.0,17.3206,17.3206,17.274,17.3206,9800.0
2009-03-09 11:45:00,22.29,22.32,22.26,22.28,8700.0,17.3284,17.3517,17.3051,17.3206,8700.0
2009-03-09 11:50:00,22.3,22.3,22.23,22.24,4400.0,17.3362,17.3362,17.2817,17.2895,4400.0
2009-03-09 11:55:00,22.22,22.26,22.21,22.25,22000.0,17.274,17.3051,17.2662,17.2973,22000.0
2009-03-09 12:00:00,22.26,22.28,22.24,22.27,7400.0,17.3051,17.3206,17.2895,17.3128,7400.0
2009-03-09 12:05:00,22.26,22.27,22.23,22.24,11000.0,17.3051,17.3128,17.2817,17.2895,11000.0
2009-03-09 12:10:00,22.24,22.33,22.23,22.31,50100.0,17.2895,17.3595,17.2817,17.3439,50100.0
2009-03-09 12:15:00,22.29,22.3,22.27,22.3,17400.0,17.3284,17.3362,17.3128,17.3362,17400.0
2009-03-09 12:20:00,22.31,22.35,22.26,22.32,25200.0,17.3439,17.375,17.3051,17.3517,25200.0
2009-03-09 12:25:00,22.31,22.35,22.28,22.3,104600.0,17.3439,17.375,17.3206,17.3362,104600.0
2009-03-09 12:30:00,22.3,22.31,22.28,22.29,28300.0,17.3362,17.3439,17.3206,17.3284,28300.0
2009-03-09 12:35:00,22.29,22.31,22.19,22.19,21100.0,17.3284,17.3439,17.2507,17.2507,21100.0
2009-03-09 12:40:00,22.16,22.21,22.14,22.19,24500.0,17.2273,17.2662,17.2118,17.2507,24500.0
2009-03-09 12:45:00,22.2,22.21,22.18,22.21,10300.0,17.2584,17.2662,17.2429,17.2662,10300.0
2009-03-09 12:50:00,22.2,22.22,22.18,22.18,5700.0,17.2584,17.274,17.2429,17.2429,5700.0
2009-03-09 12:55:00,22.18,22.21,22.18,22.19,2500.0,17.2429,17.2662,17.2429,17.2507,2500.0
2009-03-09 13:00:00,22.18,22.18,22.09,22.09,15800.0,17.2429,17.2429,17.1729,17.1729,15800.0
2009-03-09 13:05:00,22.08,22.08,22.0,22.05,20800.0,17.1651,17.1651,17.1029,17.1418,20800.0
2009-03-09 13:10:00,22.05,22.05,21.98,22.03,35600.0,17.1418,17.1418,17.0874,17.1263,35600.0
2009-03-09 13:15:00,22.02,22.05,22.0,22.04,13300.0,17.1185,17.1418,17.1029,17.134,13300.0
2009-03-09 13:20:00,22.05,22.06,22.03,22.03,15100.0,17.1418,17.1496,17.1263,17.1263,15100.0
2009-03-09 13:25:00,22.04,22.1,22.01,22.1,62700.0,17.134,17.1807,17.1107,17.1807,62700.0
2009-03-09 13:30:00,22.1,22.12,22.07,22.12,47200.0,17.1807,17.1962,17.1574,17.1962,47200.0
2009-03-09 13:35:00,22.12,22.12,22.07,22.07,32800.0,17.1962,17.1962,17.1574,17.1574,32800.0
2009-03-09 13:40:00,22.08,22.15,22.07,22.12,30300.0,17.1651,17.2196,17.1574,17.1962,30300.0
2009-03-09 13:45:00,22.12,22.12,22.07,22.1,64500.0,17.1962,17.1962,17.1574,17.1807,64500.0
2009-03-09 13:50:00,22.11,22.15,22.11,22.11,18600.0,17.1885,17.2196,17.1885,17.1885,18600.0
2009-03-09 13:55:00,22.11,22.14,22.07,22.1,28400.0,17.1885,17.2118,17.1574,17.1807,28400.0
2009-03-09 14:00:00,22.1,22.2,22.08,22.19,32800.0,17.1807,17.2584,17.1651,17.2507,32800.0
2009-03-09 14:05:00,22.19,22.22,22.17,22.18,17000.0,17.2507,17.274,17.2351,17.2429,17000.0
2009-03-09 14:10:00,22.19,22.2,22.1,22.11,12900.0,17.2507,17.2584,17.1807,17.1885,12900.0
2009-03-09 14:15:00,22.13,22.16,22.09,22.14,10700.0,17.204,17.2273,17.1729,17.2118,10700.0
2009-03-09 14:20:00,22.13,22.15,22.04,22.07,21700.0,17.204,17.2196,17.134,17.1574,21700.0
2009-03-09 14:25:00,22.06,22.1,22.04,22.1,25300.0,17.1496,17.1807,17.134,17.1807,25300.0
2009-03-09 14:30:00,22.1,22.1,22.03,22.06,22700.0,17.1807,17.1807,17.1263,17.1496,22700.0
2009-03-09 14:35:00,22.06,22.08,22.0,22.05,34900.0,17.1496,17.1651,17.1029,17.1418,34900.0
2009-03-09 14:40:00,22.06,22.09,22.02,22.06,34700.0,17.1496,17.1729,17.1185,17.1496,34700.0
2009-03-09 14:45:00,22.05,22.15,22.03,22.13,41900.0,17.1418,17.2196,17.1263,17.204,41900.0
2009-03-09 14:50:00,22.14,22.21,22.1,22.11,30500.0,17.2118,17.2662,17.1807,17.1885,30500.0
2009-03-09 14:55:00,22.12,22.15,22.04,22.06,23200.0,17.1962,17.2196,17.134,17.1496,23200.0
2009-03-09 15:00:00,22.06,22.15,22.06,22.12,42000.0,17.1496,17.2196,17.1496,17.1962,42000.0
2009-03-09 15:05:00,22.1,22.13,22.03,22.13,80600.0,17.1807,17.204,17.1263,17.204,80600.0
2009-03-09 15:10:00,22.12,22.13,21.96,21.98,41700.0,17.1962,17.204,17.0718,17.0874,41700.0
2009-03-09 15:15:00,21.98,22.01,21.93,21.96,68000.0,17.0874,17.1107,17.0485,17.0718,68000.0
2009-03-09 15:20:00,21.96,21.99,21.95,21.96,23400.0,17.0718,17.0952,17.0641,17.0718,23400.0
2009-03-09 15:25:00,21.97,22.05,21.96,22.02,24400.0,17.0796,17.1418,17.0718,17.1185,24400.0
2009-03-09 15:30:00,22.02,22.08,21.99,22.03,29500.0,17.1185,17.1651,17.0952,17.1263,29500.0
2009-03-09 15:35:00,22.02,22.08,21.96,21.97,51000.0,17.1185,17.1651,17.0718,17.0796,51000.0
2009-03-09 15:40:00,21.97,22.03,21.95,22.02,124400.0,17.0796,17.1263,17.0641,17.1185,124400.0
2009-03-09 15:45:00,22.02,22.02,21.96,21.98,64900.0,17.1185,17.1185,17.0718,17.0874,64900.0
2009-03-09 15:50:00,21.98,22.05,21.97,22.04,89700.0,17.0874,17.1418,17.0796,17.134,89700.0
2009-03-09 15:55:00,22.04,22.07,22.0,22.0,87000.0,17.134,17.1574,17.1029,17.1029,87000.0
2009-03-10 09:30:00,23.67,23.67,23.02,23.48,125200.0,18.4012,18.4012,17.8959,18.2535,125200.0
2009-03-10 09:35:00,23.48,23.57,23.43,23.53,122400.0,18.2535,18.3235,18.2146,18.2924,122400.0
2009-03-10 09:40:00,23.54,23.66,23.52,23.63,63200.0,18.3001,18.3934,18.2846,18.3701,63200.0
2009-03-10 09:45:00,23.62,23.75,23.61,23.71,110700.0,18.3623,18.4634,18.3546,18.4323,110700.0
2009-03-10 09:50:00,23.71,23.72,23.66,23.66,191200.0,18.4323,18.4401,18.3934,18.3934,191200.0
2009-03-10 09:55:00,23.67,23.8,23.67,23.75,96100.0,18.4012,18.5023,18.4012,18.4634,96100.0
2009-03-10 10:00:00,23.74,23.84,23.74,23.78,106200.0,18.4556,18.5334,18.4556,18.4867,106200.0
2009-03-10 10:05:00,23.78,23.9,23.77,23.9,145000.0,18.4867,18.58,18.479,18.58,145000.0
2009-03-10 10:10:00,23.9,23.96,23.89,23.94,159100.0,18.58,18.6267,18.5722,18.6111,159100.0
2009-03-10 10:15:00,23.94,24.04,23.94,23.99,102600.0,18.6111,18.6889,18.6111,18.65,102600.0
2009-03-10 10:20:00,23.99,23.99,23.95,23.95,45300.0,18.65,18.65,18.6189,18.6189,45300.0
2009-03-10 10:25:00,23.95,23.96,23.93,23.94,16800.0,18.6189,18.6267,18.6033,18.6111,16800.0
2009-03-10 10:30:00,23.95,23.97,23.9,23.9,46900.0,18.6189,18.6344,18.58,18.58,46900.0
2009-03-10 10:35:00,23.9,23.9,23.85,23.85,82700.0,18.58,18.58,18.5411,18.5411,82700.0
2009-03-10 10:40:00,23.86,23.87,23.85,23.86,56300.0,18.5489,18.5567,18.5411,18.5489,56300.0
2009-03-10 10:45:00,23.85,23.92,23.85,23.91,93000.0,18.5411,18.5956,18.5411,18.5878,93000.0
2009-03-10 10:50:00,23.91,23.97,23.91,23.94,23300.0,18.5878,18.6344,18.5878,18.6111,23300.0
2009-03-10 10:55:00,23.94,23.95,23.89,23.89,33700.0,18.6111,18.6189,18.5722,18.5722,33700.0
2009-03-10 11:00:00,23.89,23.89,23.86,23.86,72600.0,18.5722,18.5722,18.5489,18.5489,72600.0
2009-03-10 11:05:00,23.86,23.88,23.85,23.88,62500.0,18.5489,18.5645,18.5411,18.5645,62500.0
2009-03-10 11:10:00,23.88,23.9,23.87,23.9,23800.0,18.5645,18.58,18.5567,18.58,23800.0
2009-03-10 11:15:00,23.91,23.97,23.91,23.95,35200.0,18.5878,18.6344,18.5878,18.6189,35200.0
2009-03-10 11:20:00,23.96,23.99,23.93,23.93,26200.0,18.6267,18.65,18.6033,18.6033,26200.0
2009-03-10 11:25:00,23.95,24.01,23.95,24.0,15900.0,18.6189,18.6655,18.6189,18.6578,15900.0
2009-03-10 11:30:00,24.01,24.09,24.01,24.07,41700.0,18.6655,18.7277,18.6655,18.7122,41700.0
2009-03-10 11:35:00,24.06,24.06,24.0,24.0,24900.0,18.7044,18.7044,18.6578,18.6578,24900.0
2009-03-10 11:40:00,24.0,24.0,23.96,23.97,29500.0,18.6578,18.6578,18.6267,18.6344,29500.0
2009-03-10 11:45:00,23.97,23.98,23.94,23.95,26600.0,18.6344,18.6422,18.6111,18.6189,26600.0
2009-03-10 11:50:00,23.96,24.0,23.94,23.98,49700.0,18.6267,18.6578,18.6111,18.6422,49700.0
2009-03-10 11:55:00,23.97,24.14,23.97,24.14,43100.0,18.6344,18.7666,18.6344,18.7666,43100.0
2009-03-10 12:00:00,24.14,24.23,24.14,24.21,56000.0,18.7666,18.8366,18.7666,18.821,56000.0
2009-03-10 12:05:00,24.21,24.23,24.19,24.2,45700.0,18.821,18.8366,18.8055,18.8132,45700.0
2009-03-10 12:10:00,24.2,24.21,24.2,24.2,19800.0,18.8132,18.821,18.8132,18.8132,19800.0
2009-03-10 12:15:00,24.21,24.21,24.2,24.2,16100.0,18.821,18.821,18.8132,18.8132,16100.0
2009-03-10 12:20:00,24.2,24.21,24.19,24.19,71800.0,18.8132,18.821,18.8055,18.8055,71800.0
2009-03-10 12:25:00,24.19,24.21,24.17,24.19,28000.0,18.8055,18.821,18.7899,18.8055,28000.0
2009-03-10 12:30:00,24.19,24.21,24.18,24.2,14000.0,18.8055,18.821,18.7977,18.8132,14000.0
2009-03-10 12:35:00,24.2,24.2,24.17,24.17,40100.0,18.8132,18.8132,18.7899,18.7899,40100.0
2009-03-10 12:40:00,24.17,24.19,24.13,24.15,46400.0,18.7899,18.8055,18.7588,18.7744,46400.0
2009-03-10 12:45:00,24.14,24.15,24.12,24.12,30700.0,18.7666,18.7744,18.751,18.751,30700.0
2009-03-10 12:50:00,24.11,24.13,24.06,24.08,26100.0,18.7433,18.7588,18.7044,18.7199,26100.0
2009-03-10 12:55:00,24.07,24.07,24.03,24.06,44100.0,18.7122,18.7122,18.6811,18.7044,44100.0
2009-03-10 13:00:00,24.04,24.07,24.03,24.04,12100.0,18.6889,18.7122,18.6811,18.6889,12100.0
2009-03-10 13:05:00,24.04,24.09,24.04,24.08,13800.0,18.6889,18.7277,18.6889,18.7199,13800.0
2009-03-10 13:10:00,24.08,24.13,24.08,24.12,23300.0,18.7199,18.7588,18.7199,18.751,23300.0
2009-03-10 13:15:00,24.12,24.14,24.12,24.12,28600.0,18.751,18.7666,18.751,18.751,28600.0
2009-03-10 13:20:00,24.12,24.14,24.09,24.09,20200.0,18.751,18.7666,18.7277,18.7277,20200.0
2009-03-10 13:25:00,24.08,24.09,24.04,24.06,9800.0,18.7199,18.7277,18.6889,18.7044,9800.0
2009-03-10 13:30:00,24.06,24.17,24.06,24.16,51400.0,18.7044,18.7899,18.7044,18.7821,51400.0
2009-03-10 13:35:00,24.16,24.17,24.11,24.14,24200.0,18.7821,18.7899,18.7433,18.7666,24200.0
2009-03-10 13:40:00,24.14,24.19,24.14,24.19,41900.0,18.7666,18.8055,18.7666,18.8055,41900.0
2009-03-10 13:45:00,24.18,24.19,24.14,24.17,16200.0,18.7977,18.8055,18.7666,18.7899,16200.0
2009-03-10 13:50:00,24.18,24.18,24.09,24.09,11000.0,18.7977,18.7977,18.7277,18.7277,11000.0
2009-03-10 13:55:00,24.08,24.11,24.06,24.1,46100.0,18.7199,18.7433,18.7044,18.7355,46100.0
2009-03-10 14:00:00,24.11,24.12,24.09,24.1,16900.0,18.7433,18.751,18.7277,18.7355,16900.0
2009-03-10 14:05:00,24.11,24.16,24.05,24.07,38200.0,18.7433,18.7821,18.6966,18.7122,38200.0
2009-03-10 14:10:00,24.07,24.1,24.04,24.04,28400.0,18.7122,18.7355,18.6889,18.6889,28400.0
2009-03-10 14:15:00,24.05,24.08,24.0,24.07,33400.0,18.6966,18.7199,18.6578,18.7122,33400.0
2009-03-10 14:20:00,24.08,24.09,24.04,24.06,11300.0,18.7199,18.7277,18.6889,18.7044,11300.0
2009-03-10 14:25:00,24.06,24.15,24.05,24.13,60300.0,18.7044,18.7744,18.6966,18.7588,60300.0
2009-03-10 14:30:00,24.14,24.19,24.1,24.16,41500.0,18.7666,18.8055,18.7355,18.7821,41500.0
2009-03-10 14:35:00,24.16,24.18,24.04,24.07,53300.0,18.7821,18.7977,18.6889,18.7122,53300.0
2009-03-10 14:40:00,24.07,24.14,24.07,24.14,31000.0,18.7122,18.7666,18.7122,18.7666,31000.0
2009-03-10 14:45:00,24.14,24.15,24.0,24.0,47100.0,18.7666,18.7744,18.6578,18.6578,47100.0
2009-03-10 14:50:00,24.01,24.08,24.01,24.07,18800.0,18.6655,18.7199,18.6655,18.7122,18800.0
2009-03-10 14:55:00,24.08,24.19,24.07,24.15,63800.0,18.7199,18.8055,18.7122,18.7744,63800.0
2009-03-10 15:00:00,24.14,24.18,24.11,24.12,32400.0,18.7666,18.7977,18.7433,18.751,32400.0
2009-03-10 15:05:00,24.12,24.2,24.12,24.19,53700.0,18.751,18.8132,18.751,18.8055,53700.0
2009-03-10 15:10:00,24.19,24.23,24.18,24.21,52600.0,18.8055,18.8366,18.7977,18.821,52600.0
2009-03-10 15:15:00,24.2,24.22,24.14,24.19,36200.0,18.8132,18.8288,18.7666,18.8055,36200.0
2009-03-10 15:20:00,24.2,24.26,24.17,24.21,37300.0,18.8132,18.8599,18.7899,18.821,37300.0
2009-03-10 15:25:00,24.2,24.34,24.2,24.33,62500.0,18.8132,18.9221,18.8132,18.9143,62500.0
2009-03-10 15:30:00,24.33,24.34,24.22,24.25,33500.0,18.9143,18.9221,18.8288,18.8521,33500.0
2009-03-10 15:35:00,24.25,24.34,24.24,24.33,60300.0,18.8521,18.9221,18.8443,18.9143,60300.0
2009-03-10 15:40:00,24.34,24.37,24.24,24.27,74700.0,18.9221,18.9454,18.8443,18.8677,74700.0
2009-03-10 15:45:00,24.27,24.27,24.17,24.17,178300.0,18.8677,18.8677,18.7899,18.7899,178300.0
2009-03-10 15:50:00,24.18,24.29,24.18,24.23,177800.0,18.7977,18.8832,18.7977,18.8366,177800.0
2009-03-10 15:55:00,24.24,24.28,24.1,24.27,323100.0,18.8443,18.8754,18.7355,18.8677,323100.0
2009-03-11 09:30:00,24.84,25.0,24.51,24.54,161600.0,19.3108,19.4352,19.0542,19.0776,161600.0
2009-03-11 09:35:00,24.55,24.73,24.45,24.73,96600.0,19.0853,19.2253,19.0076,19.2253,96600.0
2009-03-11 09:40:00,24.73,24.8,24.56,24.79,274600.0,19.2253,19.2797,19.0931,19.2719,274600.0
2009-03-11 09:45:00,24.79,24.96,24.79,24.96,269800.0,19.2719,19.4041,19.2719,19.4041,269800.0
2009-03-11 09:50:00,24.96,25.0,24.88,24.92,140400.0,19.4041,19.4352,19.3419,19.373,140400.0
2009-03-11 09:55:00,24.91,24.94,24.85,24.93,113700.0,19.3652,19.3885,19.3186,19.3807,113700.0
2009-03-11 10:00:00,24.93,25.0,24.88,24.9,222900.0,19.3807,19.4352,19.3419,19.3574,222900.0
2009-03-11 10:05:00,24.89,24.9,24.75,24.75,114400.0,19.3496,19.3574,19.2408,19.2408,114400.0
2009-03-11 10:10:00,24.75,24.75,24.7,24.72,52200.0,19.2408,19.2408,19.2019,19.2175,52200.0
2009-03-11 10:15:00,24.72,24.72,24.61,24.63,107100.0,19.2175,19.2175,19.132,19.1475,107100.0
2009-03-11 10:20:00,24.63,24.75,24.63,24.72,94200.0,19.1475,19.2408,19.1475,19.2175,94200.0
2009-03-11 10:25:00,24.72,24.75,24.72,24.75,58900.0,19.2175,19.2408,19.2175,19.2408,58900.0
2009-03-11 10:30:00,24.75,24.75,24.74,24.75,62800.0,19.2408,19.2408,19.233,19.2408,62800.0
2009-03-11 10:35:00,24.74,24.79,24.72,24.75,180300.0,19.233,19.2719,19.2175,19.2408,180300.0
2009-03-11 10:40:00,24.75,24.76,24.71,24.72,41100.0,19.2408,19.2486,19.2097,19.2175,41100.0
2009-03-11 10:45:00,24.71,24.71,24.66,24.66,52600.0,19.2097,19.2097,19.1708,19.1708,52600.0
2009-03-11 10:50:00,24.66,24.71,24.65,24.71,50900.0,19.1708,19.2097,19.1631,19.2097,50900.0
2009-03-11 10:55:00,24.7,24.71,24.68,24.7,48600.0,19.2019,19.2097,19.1864,19.2019,48600.0
2009-03-11 11:00:00,24.7,24.74,24.69,24.73,27400.0,19.2019,19.233,19.1942,19.2253,27400.0
2009-03-11 11:05:00,24.73,24.74,24.7,24.74,36400.0,19.2253,19.233,19.2019,19.233,36400.0
2009-03-11 11:10:00,24.74,24.75,24.67,24.68,24600.0,19.233,19.2408,19.1786,19.1864,24600.0
2009-03-11 11:15:00,24.69,24.71,24.65,24.66,22000.0,19.1942,19.2097,19.1631,19.1708,22000.0
2009-03-11 11:20:00,24.67,24.67,24.58,24.65,96400.0,19.1786,19.1786,19.1087,19.1631,96400.0
2009-03-11 11:25:00,24.64,24.67,24.64,24.67,16200.0,19.1553,19.1786,19.1553,19.1786,16200.0
2009-03-11 11:30:00,24.68,24.69,24.64,24.65,58600.0,19.1864,19.1942,19.1553,19.1631,58600.0
2009-03-11 11:35:00,24.65,24.69,24.6,24.68,71500.0,19.1631,19.1942,19.1242,19.1864,71500.0
2009-03-11 11:40:00,24.69,24.69,24.63,24.63,31500.0,19.1942,19.1942,19.1475,19.1475,31500.0
2009-03-11 11:45:00,24.63,24.66,24.61,24.64,52200.0,19.1475,19.1708,19.132,19.1553,52200.0
2009-03-11 11:50:00,24.64,24.69,24.63,24.68,24200.0,19.1553,19.1942,19.1475,19.1864,24200.0
2009-03-11 11:55:00,24.68,24.71,24.67,24.7,49800.0,19.1864,19.2097,19.1786,19.2019,49800.0
2009-03-11 12:00:00,24.7,24.71,24.69,24.69,19900.0,19.2019,19.2097,19.1942,19.1942,19900.0
2009-03-11 12:05:00,24.7,24.72,24.68,24.68,22800.0,19.2019,19.2175,19.1864,19.1864,22800.0
2009-03-11 12:10:00,24.69,24.71,24.67,24.7,22900.0,19.1942,19.2097,19.1786,19.2019,22900.0
2009-03-11 12:15:00,24.69,24.69,24.64,24.64,24900.0,19.1942,19.1942,19.1553,19.1553,24900.0
2009-03-11 12:20:00,24.63,24.63,24.58,24.58,22200.0,19.1475,19.1475,19.1087,19.1087,22200.0
2009-03-11 12:25:00,24.58,24.59,24.54,24.57,47900.0,19.1087,19.1164,19.0776,19.1009,47900.0
2009-03-11 12:30:00,24.56,24.58,24.54,24.57,49800.0,19.0931,19.1087,19.0776,19.1009,49800.0
2009-03-11 12:35:00,24.57,24.59,24.51,24.51,65700.0,19.1009,19.1164,19.0542,19.0542,65700.0
2009-03-11 12:40:00,24.48,24.57,24.47,24.51,126400.0,19.0309,19.1009,19.0231,19.0542,126400.0
2009-03-11 12:45:00,24.52,24.56,24.51,24.54,23100.0,19.062,19.0931,19.0542,19.0776,23100.0
2009-03-11 12:50:00,24.53,24.54,24.52,24.52,18200.0,19.0698,19.0776,19.062,19.062,18200.0
2009-03-11 12:55:00,24.53,24.53,24.45,24.45,30800.0,19.0698,19.0698,19.0076,19.0076,30800.0
2009-03-11 13:00:00,24.45,24.47,24.43,24.45,16600.0,19.0076,19.0231,18.992,19.0076,16600.0
2009-03-11 13:05:00,24.46,24.48,24.42,24.44,23900.0,19.0154,19.0309,18.9843,18.9998,23900.0
2009-03-11 13:10:00,24.43,24.47,24.42,24.46,15400.0,18.992,19.0231,18.9843,19.0154,15400.0
2009-03-11 13:15:00,24.47,24.55,24.45,24.52,16800.0,19.0231,19.0853,19.0076,19.062,16800.0
2009-03-11 13:20:00,24.52,24.52,24.49,24.5,17800.0,19.062,19.062,19.0387,19.0465,17800.0
2009-03-11 13:25:00,24.5,24.51,24.45,24.45,19100.0,19.0465,19.0542,19.0076,19.0076,19100.0
2009-03-11 13:30:00,24.46,24.48,24.4,24.4,34500.0,19.0154,19.0309,18.9687,18.9687,34500.0
2009-03-11 13:35:00,24.4,24.55,24.4,24.55,20500.0,18.9687,19.0853,18.9687,19.0853,20500.0
2009-03-11 13:40:00,24.55,24.56,24.51,24.52,28600.0,19.0853,19.0931,19.0542,19.062,28600.0
2009-03-11 13:45:00,24.52,24.53,24.49,24.49,33700.0,19.062,19.0698,19.0387,19.0387,33700.0
2009-03-11 13:50:00,24.5,24.5,24.46,24.46,22700.0,19.0465,19.0465,19.0154,19.0154,22700.0
2009-03-11 13:55:00,24.47,24.51,24.46,24.51,22200.0,19.0231,19.0542,19.0154,19.0542,22200.0
2009-03-11 14:00:00,24.5,24.58,24.49,24.54,44900.0,19.0465,19.1087,19.0387,19.0776,44900.0
2009-03-11 14:05:00,24.55,24.55,24.39,24.39,33500.0,19.0853,19.0853,18.9609,18.9609,33500.0
2009-03-11 14:10:00,24.39,24.41,24.36,24.39,34900.0,18.9609,18.9765,18.9376,18.9609,34900.0
2009-03-11 14:15:00,24.39,24.4,24.26,24.27,45900.0,18.9609,18.9687,18.8599,18.8677,45900.0
2009-03-11 14:20:00,24.25,24.28,24.24,24.25,34500.0,18.8521,18.8754,18.8443,18.8521,34500.0
2009-03-11 14:25:00,24.25,24.29,24.21,24.29,50300.0,18.8521,18.8832,18.821,18.8832,50300.0
2009-03-11 14:30:00,24.29,24.32,24.27,24.29,86500.0,18.8832,18.9065,18.8677,18.8832,86500.0
2009-03-11 14:35:00,24.29,24.32,24.27,24.3,125300.0,18.8832,18.9065,18.8677,18.891,125300.0
2009-03-11 14:40:00,24.3,24.38,24.3,24.35,148000.0,18.891,18.9532,18.891,18.9298,148000.0
2009-03-11 14:45:00,24.35,24.41,24.34,24.39,92600.0,18.9298,18.9765,18.9221,18.9609,92600.0
2009-03-11 14:50:00,24.4,24.49,24.37,24.48,132900.0,18.9687,19.0387,18.9454,19.0309,132900.0
2009-03-11 14:55:00,24.48,24.48,24.43,24.44,134000.0,19.0309,19.0309,18.992,18.9998,134000.0
2009-03-11 15:00:00,24.44,24.57,24.43,24.52,84600.0,18.9998,19.1009,18.992,19.062,84600.0
2009-03-11 15:05:00,24.53,24.61,24.48,24.61,129900.0,19.0698,19.132,19.0309,19.132,129900.0
2009-03-11 15:10:00,24.61,24.67,24.56,24.65,159700.0,19.132,19.1786,19.0931,19.1631,159700.0
2009-03-11 15:15:00,24.65,24.66,24.6,24.64,81400.0,19.1631,19.1708,19.1242,19.1553,81400.0
2009-03-11 15:20:00,24.65,24.7,24.62,24.66,111200.0,19.1631,19.2019,19.1397,19.1708,111200.0
2009-03-11 15:25:00,24.66,24.71,24.63,24.64,73500.0,19.1708,19.2097,19.1475,19.1553,73500.0
2009-03-11 15:30:00,24.64,24.66,24.59,24.66,44500.0,19.1553,19.1708,19.1164,19.1708,44500.0
2009-03-11 15:35:00,24.67,24.72,24.63,24.7,150100.0,19.1786,19.2175,19.1475,19.2019,150100.0
2009-03-11 15:40:00,24.7,24.76,24.7,24.75,139500.0,19.2019,19.2486,19.2019,19.2408,139500.0
2009-03-11 15:45:00,24.74,24.76,24.59,24.61,271800.0,19.233,19.2486,19.1164,19.132,271800.0
2009-03-11 15:50:00,24.61,24.65,24.6,24.61,157900.0,19.132,19.1631,19.1242,19.132,157900.0
2009-03-11 15:55:00,24.6,24.6,24.5,24.55,182800.0,19.1242,19.1242,19.0465,19.0853,182800.0
2009-03-12 09:30:00,24.45,24.45,24.15,24.4,104400.0,19.0076,19.0076,18.7744,18.9687,104400.0
2009-03-12 09:35:00,24.4,24.4,24.34,24.34,136200.0,18.9687,18.9687,18.9221,18.9221,136200.0
2009-03-12 09:40:00,24.34,24.34,24.16,24.23,94900.0,18.9221,18.9221,18.7821,18.8366,94900.0
2009-03-12 09:45:00,24.22,24.22,24.14,24.2,63100.0,18.8288,18.8288,18.7666,18.8132,63100.0
2009-03-12 09:50:00,24.22,24.3,24.21,24.28,34700.0,18.8288,18.891,18.821,18.8754,34700.0
2009-03-12 09:55:00,24.29,24.3,24.23,24.26,109700.0,18.8832,18.891,18.8366,18.8599,109700.0
2009-03-12 10:00:00,24.28,24.49,24.28,24.48,296800.0,18.8754,19.0387,18.8754,19.0309,296800.0
2009-03-12 10:05:00,24.48,24.57,24.46,24.56,202800.0,19.0309,19.1009,19.0154,19.0931,202800.0
2009-03-12 10:10:00,24.56,24.57,24.49,24.49,125200.0,19.0931,19.1009,19.0387,19.0387,125200.0
2009-03-12 10:15:00,24.49,24.6,24.49,24.57,112400.0,19.0387,19.1242,19.0387,19.1009,112400.0
2009-03-12 10:20:00,24.57,24.65,24.55,24.61,234800.0,19.1009,19.1631,19.0853,19.132,234800.0
2009-03-12 10:25:00,24.63,24.7,24.62,24.65,233700.0,19.1475,19.2019,19.1397,19.1631,233700.0
2009-03-12 10:30:00,24.66,24.71,24.6,24.61,106500.0,19.1708,19.2097,19.1242,19.132,106500.0
2009-03-12 10:35:00,24.61,24.62,24.58,24.58,96700.0,19.132,19.1397,19.1087,19.1087,96700.0
2009-03-12 10:40:00,24.58,24.67,24.57,24.65,153100.0,19.1087,19.1786,19.1009,19.1631,153100.0
2009-03-12 10:45:00,24.65,24.75,24.64,24.74,237200.0,19.1631,19.2408,19.1553,19.233,237200.0
2009-03-12 10:50:00,24.75,24.75,24.7,24.74,88500.0,19.2408,19.2408,19.2019,19.233,88500.0
2009-03-12 10:55:00,24.74,24.8,24.72,24.77,350300.0,19.233,19.2797,19.2175,19.2564,350300.0
2009-03-12 11:00:00,24.77,24.8,24.68,24.72,69300.0,19.2564,19.2797,19.1864,19.2175,69300.0
2009-03-12 11:05:00,24.72,24.72,24.69,24.72,18300.0,19.2175,19.2175,19.1942,19.2175,18300.0
2009-03-12 11:10:00,24.72,24.82,24.71,24.8,118400.0,19.2175,19.2952,19.2097,19.2797,118400.0
2009-03-12 11:15:00,24.81,24.81,24.79,24.8,30500.0,19.2875,19.2875,19.2719,19.2797,30500.0
2009-03-12 11:20:00,24.8,24.8,24.72,24.72,43900.0,19.2797,19.2797,19.2175,19.2175,43900.0
2009-03-12 11:25:00,24.69,24.74,24.68,24.72,24200.0,19.1942,19.233,19.1864,19.2175,24200.0
2009-03-12 11:30:00,24.73,24.75,24.66,24.67,29400.0,19.2253,19.2408,19.1708,19.1786,29400.0
2009-03-12 11:35:00,24.68,24.75,24.65,24.75,33800.0,19.1864,19.2408,19.1631,19.2408,33800.0
2009-03-12 11:40:00,24.75,24.86,24.75,24.85,26300.0,19.2408,19.3263,19.2408,19.3186,26300.0
2009-03-12 11:45:00,24.84,24.86,24.77,24.77,16300.0,19.3108,19.3263,19.2564,19.2564,16300.0
2009-03-12 11:50:00,24.77,24.82,24.77,24.8,54000.0,19.2564,19.2952,19.2564,19.2797,54000.0
2009-03-12 11:55:00,24.81,24.81,24.77,24.79,9500.0,19.2875,19.2875,19.2564,19.2719,9500.0
2009-03-12 12:00:00,24.8,24.82,24.79,24.8,31900.0,19.2797,19.2952,19.2719,19.2797,31900.0
2009-03-12 12:05:00,24.79,24.87,24.76,24.85,13100.0,19.2719,19.3341,19.2486,19.3186,13100.0
2009-03-12 12:10:00,24.85,24.85,24.8,24.83,19400.0,19.3186,19.3186,19.2797,19.303,19400.0
2009-03-12 12:15:00,24.85,24.93,24.85,24.88,71900.0,19.3186,19.3807,19.3186,19.3419,71900.0
2009-03-12 12:20:00,24.88,24.92,24.88,24.9,71100.0,19.3419,19.373,19.3419,19.3574,71100.0
2009-03-12 12:25:00,24.9,24.91,24.83,24.87,154000.0,19.3574,19.3652,19.303,19.3341,154000.0
2009-03-12 12:30:00,24.87,24.93,24.83,24.92,13700.0,19.3341,19.3807,19.303,19.373,13700.0
2009-03-12 12:35:00,24.92,24.95,24.91,24.93,32100.0,19.373,19.3963,19.3652,19.3807,32100.0
2009-03-12 12:40:00,24.93,24.94,24.91,24.93,41000.0,19.3807,19.3885,19.3652,19.3807,41000.0
2009-03-12 12:45:00,24.93,24.94,24.9,24.94,11600.0,19.3807,19.3885,19.3574,19.3885,11600.0
2009-03-12 12:50:00,24.95,24.98,24.91,24.98,21000.0,19.3963,19.4196,19.3652,19.4196,21000.0
2009-03-12 12:55:00,24.98,25.0,24.96,24.98,58600.0,19.4196,19.4352,19.4041,19.4196,58600.0
2009-03-12 13:00:00,24.97,24.99,24.91,24.95,33000.0,19.4118,19.4274,19.3652,19.3963,33000.0
2009-03-12 13:05:00,24.95,24.99,24.92,24.96,55200.0,19.3963,19.4274,19.373,19.4041,55200.0
2009-03-12 13:10:00,24.96,24.98,24.94,24.94,23100.0,19.4041,19.4196,19.3885,19.3885,23100.0
2009-03-12 13:15:00,24.95,24.96,24.9,24.93,25600.0,19.3963,19.4041,19.3574,19.3807,25600.0
2009-03-12 13:20:00,24.94,24.99,24.94,24.96,18800.0,19.3885,19.4274,19.3885,19.4041,18800.0
2009-03-12 13:25:00,24.95,24.95,24.88,24.89,27600.0,19.3963,19.3963,19.3419,19.3496,27600.0
2009-03-12 13:30:00,24.9,24.96,24.89,24.94,77600.0,19.3574,19.4041,19.3496,19.3885,77600.0
2009-03-12 13:35:00,24.95,25.01,24.94,24.97,26600.0,19.3963,19.4429,19.3885,19.4118,26600.0
2009-03-12 13:40:00,24.98,25.04,24.97,25.02,24300.0,19.4196,19.4663,19.4118,19.4507,24300.0
2009-03-12 13:45:00,25.01,25.07,25.01,25.03,87000.0,19.4429,19.4896,19.4429,19.4585,87000.0
2009-03-12 13:50:00,25.04,25.08,25.01,25.07,43800.0,19.4663,19.4974,19.4429,19.4896,43800.0
2009-03-12 13:55:00,25.07,25.07,25.03,25.06,77800.0,19.4896,19.4896,19.4585,19.4818,77800.0
2009-03-12 14:00:00,25.07,25.08,25.05,25.06,34600.0,19.4896,19.4974,19.474,19.4818,34600.0
2009-03-12 14:05:00,25.05,25.05,24.97,25.0,119000.0,19.474,19.474,19.4118,19.4352,119000.0
2009-03-12 14:10:00,25.0,25.09,24.99,25.08,95200.0,19.4352,19.5051,19.4274,19.4974,95200.0
2009-03-12 14:15:00,25.08,25.19,25.08,25.19,144700.0,19.4974,19.5829,19.4974,19.5829,144700.0
2009-03-12 14:20:00,25.19,25.22,25.13,25.14,38200.0,19.5829,19.6062,19.5362,19.544,38200.0
2009-03-12 14:25:00,25.14,25.18,25.13,25.18,32500.0,19.544,19.5751,19.5362,19.5751,32500.0
2009-03-12 14:30:00,25.18,25.19,25.15,25.17,18800.0,19.5751,19.5829,19.5518,19.5673,18800.0
2009-03-12 14:35:00,25.17,25.21,25.16,25.18,30000.0,19.5673,19.5984,19.5595,19.5751,30000.0
2009-03-12 14:40:00,25.18,25.27,25.18,25.25,146300.0,19.5751,19.6451,19.5751,19.6295,146300.0
2009-03-12 14:45:00,25.26,25.32,25.25,25.29,91500.0,19.6373,19.6839,19.6295,19.6606,91500.0
2009-03-12 14:50:00,25.3,25.34,25.29,25.31,123400.0,19.6684,19.6995,19.6606,19.6762,123400.0
2009-03-12 14:55:00,25.31,25.32,25.26,25.28,129500.0,19.6762,19.6839,19.6373,19.6528,129500.0
2009-03-12 15:00:00,25.28,25.31,25.25,25.28,163600.0,19.6528,19.6762,19.6295,19.6528,163600.0
2009-03-12 15:05:00,25.27,25.3,25.27,25.3,84500.0,19.6451,19.6684,19.6451,19.6684,84500.0
2009-03-12 15:10:00,25.3,25.39,25.3,25.38,227400.0,19.6684,19.7384,19.6684,19.7306,227400.0
2009-03-12 15:15:00,25.39,25.39,25.33,25.36,101700.0,19.7384,19.7384,19.6917,19.715,101700.0
2009-03-12 15:20:00,25.37,25.37,25.32,25.33,124700.0,19.7228,19.7228,19.6839,19.6917,124700.0
2009-03-12 15:25:00,25.32,25.33,25.3,25.33,94300.0,19.6839,19.6917,19.6684,19.6917,94300.0
2009-03-12 15:30:00,25.33,25.38,25.32,25.37,80900.0,19.6917,19.7306,19.6839,19.7228,80900.0
2009-03-12 15:35:00,25.37,25.41,25.32,25.4,149500.0,19.7228,19.7539,19.6839,19.7461,149500.0
2009-03-12 15:40:00,25.41,25.43,25.39,25.42,74800.0,19.7539,19.7694,19.7384,19.7617,74800.0
2009-03-12 15:45:00,25.42,25.5,25.41,25.45,160800.0,19.7617,19.8239,19.7539,19.785,160800.0
2009-03-12 15:50:00,25.45,25.46,25.33,25.36,288300.0,19.785,19.7928,19.6917,19.715,288300.0
2009-03-12 15:55:00,25.37,25.38,25.23,25.29,210800.0,19.7228,19.7306,19.614,19.6606,210800.0
2009-03-13 09:30:00,25.1,25.26,24.87,24.9,143000.0,19.5129,19.6373,19.3341,19.3574,143000.0
2009-03-13 09:35:00,24.9,24.94,24.8,24.84,116200.0,19.3574,19.3885,19.2797,19.3108,116200.0
2009-03-13 09:40:00,24.85,24.93,24.78,24.84,42400.0,19.3186,19.3807,19.2641,19.3108,42400.0
2009-03-13 09:45:00,24.83,24.86,24.79,24.82,104300.0,19.303,19.3263,19.2719,19.2952,104300.0
2009-03-13 09:50:00,24.82,24.82,24.77,24.81,34000.0,19.2952,19.2952,19.2564,19.2875,34000.0
2009-03-13 09:55:00,24.81,24.82,24.76,24.82,76700.0,19.2875,19.2952,19.2486,19.2952,76700.0
2009-03-13 10:00:00,24.82,24.86,24.79,24.86,67200.0,19.2952,19.3263,19.2719,19.3263,67200.0
2009-03-13 10:05:00,24.85,24.92,24.84,24.86,85500.0,19.3186,19.373,19.3108,19.3263,85500.0
2009-03-13 10:10:00,24.86,24.89,24.82,24.82,61100.0,19.3263,19.3496,19.2952,19.2952,61100.0
2009-03-13 10:15:00,24.83,24.86,24.82,24.84,81800.0,19.303,19.3263,19.2952,19.3108,81800.0
2009-03-13 10:20:00,24.84,24.87,24.82,24.82,45400.0,19.3108,19.3341,19.2952,19.2952,45400.0
2009-03-13 10:25:00,24.82,24.84,24.74,24.76,130500.0,19.2952,19.3108,19.233,19.2486,130500.0
2009-03-13 10:30:00,24.75,24.76,24.66,24.73,24700.0,19.2408,19.2486,19.1708,19.2253,24700.0
2009-03-13 10:35:00,24.72,24.73,24.69,24.72,16500.0,19.2175,19.2253,19.1942,19.2175,16500.0
2009-03-13 10:40:00,24.73,24.77,24.72,24.76,39200.0,19.2253,19.2564,19.2175,19.2486,39200.0
2009-03-13 10:45:00,24.76,24.85,24.76,24.81,42000.0,19.2486,19.3186,19.2486,19.2875,42000.0
2009-03-13 10:50:00,24.83,24.84,24.69,24.71,20900.0,19.303,19.3108,19.1942,19.2097,20900.0
2009-03-13 10:55:00,24.71,24.73,24.67,24.73,33800.0,19.2097,19.2253,19.1786,19.2253,33800.0
2009-03-13 11:00:00,24.73,24.74,24.69,24.7,70700.0,19.2253,19.233,19.1942,19.2019,70700.0
2009-03-13 11:05:00,24.7,24.7,24.64,24.67,52100.0,19.2019,19.2019,19.1553,19.1786,52100.0
2009-03-13 11:10:00,24.66,24.66,24.6,24.61,86300.0,19.1708,19.1708,19.1242,19.132,86300.0
2009-03-13 11:15:00,24.6,24.67,24.59,24.63,42300.0,19.1242,19.1786,19.1164,19.1475,42300.0
2009-03-13 11:20:00,24.62,24.7,24.57,24.7,73300.0,19.1397,19.2019,19.1009,19.2019,73300.0
2009-03-13 11:25:00,24.69,24.7,24.64,24.68,95000.0,19.1942,19.2019,19.1553,19.1864,95000.0
2009-03-13 11:30:00,24.67,24.68,24.62,24.64,33300.0,19.1786,19.1864,19.1397,19.1553,33300.0
2009-03-13 11:35:00,24.64,24.68,24.6,24.63,17500.0,19.1553,19.1864,19.1242,19.1475,17500.0
2009-03-13 11:40:00,24.63,24.64,24.57,24.57,117400.0,19.1475,19.1553,19.1009,19.1009,117400.0
2009-03-13 11:45:00,24.57,24.58,24.47,24.51,50900.0,19.1009,19.1087,19.0231,19.0542,50900.0
2009-03-13 11:50:00,24.51,24.51,24.45,24.45,48500.0,19.0542,19.0542,19.0076,19.0076,48500.0
2009-03-13 11:55:00,24.45,24.55,24.45,24.53,49600.0,19.0076,19.0853,19.0076,19.0698,49600.0
2009-03-13 12:00:00,24.53,24.64,24.53,24.62,109500.0,19.0698,19.1553,19.0698,19.1397,109500.0
2009-03-13 12:05:00,24.62,24.63,24.6,24.62,110200.0,19.1397,19.1475,19.1242,19.1397,110200.0
2009-03-13 12:10:00,24.61,24.61,24.56,24.58,37200.0,19.132,19.132,19.0931,19.1087,37200.0
2009-03-13 12:15:00,24.58,24.59,24.5,24.52,104900.0,19.1087,19.1164,19.0465,19.062,104900.0
2009-03-13 12:20:00,24.52,24.56,24.47,24.48,207400.0,19.062,19.0931,19.0231,19.0309,207400.0
2009-03-13 12:25:00,24.48,24.51,24.47,24.49,48800.0,19.0309,19.0542,19.0231,19.0387,48800.0
2009-03-13 12:30:00,24.48,24.51,24.46,24.49,45100.0,19.0309,19.0542,19.0154,19.0387,45100.0
2009-03-13 12:35:00,24.5,24.52,24.44,24.51,48000.0,19.0465,19.062,18.9998,19.0542,48000.0
2009-03-13 12:40:00,24.51,24.59,24.51,24.56,55700.0,19.0542,19.1164,19.0542,19.0931,55700.0
2009-03-13 12:45:00,24.56,24.66,24.56,24.63,50900.0,19.0931,19.1708,19.0931,19.1475,50900.0
2009-03-13 12:50:00,24.62,24.63,24.58,24.61,26000.0,19.1397,19.1475,19.1087,19.132,26000.0
2009-03-13 12:55:00,24.62,24.68,24.58,24.66,17800.0,19.1397,19.1864,19.1087,19.1708,17800.0
2009-03-13 13:00:00,24.65,24.67,24.62,24.63,10400.0,19.1631,19.1786,19.1397,19.1475,10400.0
2009-03-13 13:05:00,24.62,24.63,24.6,24.61,19400.0,19.1397,19.1475,19.1242,19.132,19400.0
2009-03-13 13:10:00,24.62,24.72,24.6,24.71,31300.0,19.1397,19.2175,19.1242,19.2097,31300.0
2009-03-13 13:15:00,24.72,24.75,24.7,24.75,39700.0,19.2175,19.2408,19.2019,19.2408,39700.0
2009-03-13 13:20:00,24.75,24.76,24.73,24.76,21400.0,19.2408,19.2486,19.2253,19.2486,21400.0
2009-03-13 13:25:00,24.77,24.8,24.75,24.79,39300.0,19.2564,19.2797,19.2408,19.2719,39300.0
2009-03-13 13:30:00,24.79,24.79,24.75,24.78,12700.0,19.2719,19.2719,19.2408,19.2641,12700.0
2009-03-13 13:35:00,24.79,24.79,24.7,24.73,145300.0,19.2719,19.2719,19.2019,19.2253,145300.0
2009-03-13 13:40:00,24.73,24.76,24.71,24.74,29600.0,19.2253,19.2486,19.2097,19.233,29600.0
2009-03-13 13:45:00,24.73,24.75,24.72,24.75,28600.0,19.2253,19.2408,19.2175,19.2408,28600.0
2009-03-13 13:50:00,24.75,24.78,24.74,24.75,19000.0,19.2408,19.2641,19.233,19.2408,19000.0
2009-03-13 13:55:00,24.74,24.79,24.74,24.76,11100.0,19.233,19.2719,19.233,19.2486,11100.0
2009-03-13 14:00:00,24.76,24.8,24.75,24.76,20600.0,19.2486,19.2797,19.2408,19.2486,20600.0
2009-03-13 14:05:00,24.77,24.83,24.76,24.81,21400.0,19.2564,19.303,19.2486,19.2875,21400.0
2009-03-13 14:10:00,24.82,24.82,24.79,24.79,9300.0,19.2952,19.2952,19.2719,19.2719,9300.0
2009-03-13 14:15:00,24.79,24.8,24.73,24.75,21800.0,19.2719,19.2797,19.2253,19.2408,21800.0
2009-03-13 14:20:00,24.74,24.75,24.66,24.66,51100.0,19.233,19.2408,19.1708,19.1708,51100.0
2009-03-13 14:25:00,24.67,24.7,24.66,24.69,56700.0,19.1786,19.2019,19.1708,19.1942,56700.0
2009-03-13 14:30:00,24.68,24.72,24.68,24.72,76200.0,19.1864,19.2175,19.1864,19.2175,76200.0
2009-03-13 14:35:00,24.72,24.8,24.71,24.77,98400.0,19.2175,19.2797,19.2097,19.2564,98400.0
2009-03-13 14:40:00,24.76,24.79,24.75,24.76,11600.0,19.2486,19.2719,19.2408,19.2486,11600.0
2009-03-13 14:45:00,24.77,24.83,24.75,24.8,25700.0,19.2564,19.303,19.2408,19.2797,25700.0
2009-03-13 14:50:00,24.81,24.83,24.79,24.82,30900.0,19.2875,19.303,19.2719,19.2952,30900.0
2009-03-13 14:55:00,24.81,24.82,24.71,24.71,34600.0,19.2875,19.2952,19.2097,19.2097,34600.0
2009-03-13 15:00:00,24.72,24.72,24.68,24.7,62300.0,19.2175,19.2175,19.1864,19.2019,62300.0
2009-03-13 15:05:00,24.7,24.72,24.67,24.72,25100.0,19.2019,19.2175,19.1786,19.2175,25100.0
2009-03-13 15:10:00,24.72,24.72,24.69,24.72,31400.0,19.2175,19.2175,19.1942,19.2175,31400.0
2009-03-13 15:15:00,24.72,24.87,24.72,24.84,126600.0,19.2175,19.3341,19.2175,19.3108,126600.0
2009-03-13 15:20:00,24.86,24.86,24.82,24.83,22500.0,19.3263,19.3263,19.2952,19.303,22500.0
2009-03-13 15:25:00,24.83,24.86,24.79,24.79,62900.0,19.303,19.3263,19.2719,19.2719,62900.0
2009-03-13 15:30:00,24.79,24.81,24.74,24.76,59100.0,19.2719,19.2875,19.233,19.2486,59100.0
2009-03-13 15:35:00,24.76,24.78,24.72,24.77,50000.0,19.2486,19.2641,19.2175,19.2564,50000.0
2009-03-13 15:40:00,24.78,24.82,24.77,24.79,54300.0,19.2641,19.2952,19.2564,19.2719,54300.0
2009-03-13 15:45:00,24.79,24.8,24.71,24.71,62700.0,19.2719,19.2797,19.2097,19.2097,62700.0
2009-03-13 15:50:00,24.71,24.8,24.71,24.8,162100.0,19.2097,19.2797,19.2097,19.2797,162100.0
2009-03-13 15:55:00,24.79,24.88,24.79,24.82,194200.0,19.2719,19.3419,19.2719,19.2952,194200.0
2009-03-16 09:30:00,25.74,25.84,25.53,25.67,60200.0,20.0104,20.0882,19.8472,19.956,60200.0
2009-03-16 09:35:00,25.67,25.82,25.62,25.8,25000.0,19.956,20.0726,19.9172,20.0571,25000.0
2009-03-16 09:40:00,25.81,25.81,25.68,25.69,38400.0,20.0649,20.0649,19.9638,19.9716,38400.0
2009-03-16 09:45:00,25.68,25.74,25.64,25.66,40400.0,19.9638,20.0104,19.9327,19.9483,40400.0
2009-03-16 09:50:00,25.64,25.66,25.61,25.64,51100.0,19.9327,19.9483,19.9094,19.9327,51100.0
2009-03-16 09:55:00,25.64,25.68,25.62,25.65,69800.0,19.9327,19.9638,19.9172,19.9405,69800.0
2009-03-16 10:00:00,25.65,25.75,25.64,25.74,151400.0,19.9405,20.0182,19.9327,20.0104,151400.0
2009-03-16 10:05:00,25.73,25.73,25.61,25.67,35200.0,20.0027,20.0027,19.9094,19.956,35200.0
2009-03-16 10:10:00,25.67,25.68,25.62,25.64,17600.0,19.956,19.9638,19.9172,19.9327,17600.0
2009-03-16 10:15:00,25.63,25.64,25.61,25.62,23300.0,19.9249,19.9327,19.9094,19.9172,23300.0
2009-03-16 10:20:00,25.63,25.68,25.61,25.67,26500.0,19.9249,19.9638,19.9094,19.956,26500.0
2009-03-16 10:25:00,25.69,25.69,25.57,25.57,43900.0,19.9716,19.9716,19.8783,19.8783,43900.0
2009-03-16 10:30:00,25.6,25.77,25.6,25.77,49000.0,19.9016,20.0338,19.9016,20.0338,49000.0
2009-03-16 10:35:00,25.75,25.76,25.7,25.7,27700.0,20.0182,20.026,19.9793,19.9793,27700.0
2009-03-16 10:40:00,25.71,25.74,25.7,25.72,19100.0,19.9871,20.0104,19.9793,19.9949,19100.0
2009-03-16 10:45:00,25.73,25.77,25.69,25.71,79900.0,20.0027,20.0338,19.9716,19.9871,79900.0
2009-03-16 10:50:00,25.7,25.72,25.65,25.68,48600.0,19.9793,19.9949,19.9405,19.9638,48600.0
2009-03-16 10:55:00,25.69,25.71,25.65,25.66,20000.0,19.9716,19.9871,19.9405,19.9483,20000.0
2009-03-16 11:00:00,25.67,25.75,25.67,25.74,29600.0,19.956,20.0182,19.956,20.0104,29600.0
2009-03-16 11:05:00,25.75,25.83,25.75,25.8,19300.0,20.0182,20.0804,20.0182,20.0571,19300.0
2009-03-16 11:10:00,25.8,25.8,25.75,25.78,22000.0,20.0571,20.0571,20.0182,20.0415,22000.0
2009-03-16 11:15:00,25.78,25.83,25.78,25.82,22300.0,20.0415,20.0804,20.0415,20.0726,22300.0
2009-03-16 11:20:00,25.83,25.92,25.82,25.92,47600.0,20.0804,20.1504,20.0726,20.1504,47600.0
2009-03-16 11:25:00,25.93,25.99,25.89,25.91,62100.0,20.1582,20.2048,20.1271,20.1426,62100.0
2009-03-16 11:30:00,25.91,25.94,25.9,25.91,57800.0,20.1426,20.1659,20.1348,20.1426,57800.0
2009-03-16 11:35:00,25.91,25.96,25.88,25.94,51100.0,20.1426,20.1815,20.1193,20.1659,51100.0
2009-03-16 11:40:00,25.94,25.95,25.86,25.87,56100.0,20.1659,20.1737,20.1037,20.1115,56100.0
2009-03-16 11:45:00,25.87,25.93,25.87,25.92,19800.0,20.1115,20.1582,20.1115,20.1504,19800.0
2009-03-16 11:50:00,25.93,25.94,25.83,25.83,34900.0,20.1582,20.1659,20.0804,20.0804,34900.0
2009-03-16 11:55:00,25.84,25.91,25.84,25.88,13400.0,20.0882,20.1426,20.0882,20.1193,13400.0
2009-03-16 12:00:00,25.88,25.88,25.8,25.81,31200.0,20.1193,20.1193,20.0571,20.0649,31200.0
2009-03-16 12:05:00,25.81,25.85,25.78,25.83,32400.0,20.0649,20.096,20.0415,20.0804,32400.0
2009-03-16 12:10:00,25.84,25.88,25.83,25.87,10000.0,20.0882,20.1193,20.0804,20.1115,10000.0
2009-03-16 12:15:00,25.88,25.88,25.82,25.88,41500.0,20.1193,20.1193,20.0726,20.1193,41500.0
2009-03-16 12:20:00,25.88,25.88,25.82,25.86,47300.0,20.1193,20.1193,20.0726,20.1037,47300.0
2009-03-16 12:25:00,25.86,25.9,25.85,25.88,53100.0,20.1037,20.1348,20.096,20.1193,53100.0
2009-03-16 12:30:00,25.88,25.95,25.88,25.92,25300.0,20.1193,20.1737,20.1193,20.1504,25300.0
2009-03-16 12:35:00,25.92,26.07,25.92,26.06,86300.0,20.1504,20.267,20.1504,20.2592,86300.0
2009-03-16 12:40:00,26.06,26.09,26.05,26.06,65200.0,20.2592,20.2825,20.2514,20.2592,65200.0
2009-03-16 12:45:00,26.06,26.07,26.03,26.06,26600.0,20.2592,20.267,20.2359,20.2592,26600.0
2009-03-16 12:50:00,26.07,26.13,26.06,26.12,29700.0,20.267,20.3136,20.2592,20.3059,29700.0
2009-03-16 12:55:00,26.12,26.18,26.11,26.18,25500.0,20.3059,20.3525,20.2981,20.3525,25500.0
2009-03-16 13:00:00,26.17,26.17,26.11,26.11,26100.0,20.3447,20.3447,20.2981,20.2981,26100.0
2009-03-16 13:05:00,26.12,26.12,26.07,26.11,42900.0,20.3059,20.3059,20.267,20.2981,42900.0
2009-03-16 13:10:00,26.11,26.12,26.09,26.1,41200.0,20.2981,20.3059,20.2825,20.2903,41200.0
2009-03-16 13:15:00,26.09,26.1,26.07,26.09,33700.0,20.2825,20.2903,20.267,20.2825,33700.0
2009-03-16 13:20:00,26.09,26.11,26.05,26.07,15700.0,20.2825,20.2981,20.2514,20.267,15700.0
2009-03-16 13:25:00,26.07,26.15,26.07,26.14,68400.0,20.267,20.3292,20.267,20.3214,68400.0
2009-03-16 13:30:00,26.15,26.16,26.11,26.13,23400.0,20.3292,20.337,20.2981,20.3136,23400.0
2009-03-16 13:35:00,26.13,26.19,26.13,26.16,32900.0,20.3136,20.3603,20.3136,20.337,32900.0
2009-03-16 13:40:00,26.16,26.22,26.16,26.22,31700.0,20.337,20.3836,20.337,20.3836,31700.0
2009-03-16 13:45:00,26.22,26.23,26.19,26.19,43600.0,20.3836,20.3914,20.3603,20.3603,43600.0
2009-03-16 13:50:00,26.19,26.19,26.11,26.12,56500.0,20.3603,20.3603,20.2981,20.3059,56500.0
2009-03-16 13:55:00,26.11,26.12,26.08,26.12,102500.0,20.2981,20.3059,20.2748,20.3059,102500.0
2009-03-16 14:00:00,26.11,26.12,26.09,26.11,29800.0,20.2981,20.3059,20.2825,20.2981,29800.0
2009-03-16 14:05:00,26.11,26.11,26.07,26.07,54000.0,20.2981,20.2981,20.267,20.267,54000.0
2009-03-16 14:10:00,26.08,26.12,26.07,26.11,30700.0,20.2748,20.3059,20.267,20.2981,30700.0
2009-03-16 14:15:00,26.1,26.13,26.1,26.13,15500.0,20.2903,20.3136,20.2903,20.3136,15500.0
2009-03-16 14:20:00,26.13,26.13,26.04,26.04,25200.0,20.3136,20.3136,20.2437,20.2437,25200.0
2009-03-16 14:25:00,26.05,26.05,25.99,26.04,41300.0,20.2514,20.2514,20.2048,20.2437,41300.0
2009-03-16 14:30:00,26.03,26.05,25.94,25.97,39100.0,20.2359,20.2514,20.1659,20.1892,39100.0
2009-03-16 14:35:00,25.96,25.99,25.93,25.97,42200.0,20.1815,20.2048,20.1582,20.1892,42200.0
2009-03-16 14:40:00,25.97,26.05,25.96,26.05,31800.0,20.1892,20.2514,20.1815,20.2514,31800.0
2009-03-16 14:45:00,26.04,26.05,26.02,26.04,39300.0,20.2437,20.2514,20.2281,20.2437,39300.0
2009-03-16 14:50:00,26.04,26.06,25.96,25.98,24300.0,20.2437,20.2592,20.1815,20.197,24300.0
2009-03-16 14:55:00,25.99,26.0,25.91,25.92,45500.0,20.2048,20.2126,20.1426,20.1504,45500.0
2009-03-16 15:00:00,25.92,25.93,25.86,25.87,46700.0,20.1504,20.1582,20.1037,20.1115,46700.0
2009-03-16 15:05:00,25.86,25.93,25.84,25.92,62700.0,20.1037,20.1582,20.0882,20.1504,62700.0
2009-03-16 15:10:00,25.91,25.93,25.87,25.9,81900.0,20.1426,20.1582,20.1115,20.1348,81900.0
2009-03-16 15:15:00,25.9,25.91,25.79,25.83,170800.0,20.1348,20.1426,20.0493,20.0804,170800.0
2009-03-16 15:20:00,25.83,25.83,25.74,25.74,358000.0,20.0804,20.0804,20.0104,20.0104,358000.0
2009-03-16 15:25:00,25.74,25.78,25.72,25.74,134500.0,20.0104,20.0415,19.9949,20.0104,134500.0
2009-03-16 15:30:00,25.74,25.8,25.74,25.77,70900.0,20.0104,20.0571,20.0104,20.0338,70900.0
2009-03-16 15:35:00,25.77,25.78,25.63,25.64,88600.0,20.0338,20.0415,19.9249,19.9327,88600.0
2009-03-16 15:40:00,25.64,25.64,25.54,25.58,139000.0,19.9327,19.9327,19.855,19.8861,139000.0
2009-03-16 15:45:00,25.57,25.69,25.56,25.6,136300.0,19.8783,19.9716,19.8705,19.9016,136300.0
2009-03-16 15:50:00,25.6,25.65,25.58,25.59,148100.0,19.9016,19.9405,19.8861,19.8938,148100.0
2009-03-16 15:55:00,25.59,25.64,25.52,25.57,168800.0,19.8938,19.9327,19.8394,19.8783,168800.0
2009-03-17 09:30:00,26.54,26.62,26.33,26.4,132100.0,20.6324,20.6946,20.4691,20.5235,132100.0
2009-03-17 09:35:00,26.39,26.41,26.33,26.33,76700.0,20.5158,20.5313,20.4691,20.4691,76700.0
2009-03-17 09:40:00,26.32,26.33,26.24,26.24,76800.0,20.4613,20.4691,20.3991,20.3991,76800.0
2009-03-17 09:45:00,26.24,26.3,26.21,26.27,100100.0,20.3991,20.4458,20.3758,20.4225,100100.0
2009-03-17 09:50:00,26.27,26.32,26.24,26.31,97200.0,20.4225,20.4613,20.3991,20.4536,97200.0
2009-03-17 09:55:00,26.32,26.4,26.31,26.36,64800.0,20.4613,20.5235,20.4536,20.4924,64800.0
2009-03-17 10:00:00,26.35,26.55,26.35,26.49,77700.0,20.4847,20.6401,20.4847,20.5935,77700.0
2009-03-17 10:05:00,26.49,26.49,26.41,26.44,53100.0,20.5935,20.5935,20.5313,20.5546,53100.0
2009-03-17 10:10:00,26.45,26.47,26.39,26.44,43700.0,20.5624,20.578,20.5158,20.5546,43700.0
2009-03-17 10:15:00,26.44,26.5,26.42,26.42,48600.0,20.5546,20.6013,20.5391,20.5391,48600.0
2009-03-17 10:20:00,26.43,26.52,26.43,26.52,34300.0,20.5469,20.6168,20.5469,20.6168,34300.0
2009-03-17 10:25:00,26.53,26.55,26.42,26.43,62300.0,20.6246,20.6401,20.5391,20.5469,62300.0
2009-03-17 10:30:00,26.42,26.43,26.39,26.43,37100.0,20.5391,20.5469,20.5158,20.5469,37100.0
2009-03-17 10:35:00,26.43,26.5,26.41,26.48,53900.0,20.5469,20.6013,20.5313,20.5857,53900.0
2009-03-17 10:40:00,26.49,26.5,26.44,26.47,39000.0,20.5935,20.6013,20.5546,20.578,39000.0
2009-03-17 10:45:00,26.49,26.6,26.48,26.59,68500.0,20.5935,20.679,20.5857,20.6712,68500.0
2009-03-17 10:50:00,26.59,26.62,26.57,26.62,87900.0,20.6712,20.6946,20.6557,20.6946,87900.0
2009-03-17 10:55:00,26.63,26.64,26.58,26.59,38500.0,20.7023,20.7101,20.6635,20.6712,38500.0
2009-03-17 11:00:00,26.59,26.59,26.54,26.55,76400.0,20.6712,20.6712,20.6324,20.6401,76400.0
2009-03-17 11:05:00,26.55,26.58,26.54,26.55,91500.0,20.6401,20.6635,20.6324,20.6401,91500.0
2009-03-17 11:10:00,26.56,26.56,26.46,26.49,39300.0,20.6479,20.6479,20.5702,20.5935,39300.0
2009-03-17 11:15:00,26.48,26.54,26.44,26.45,45800.0,20.5857,20.6324,20.5546,20.5624,45800.0
2009-03-17 11:20:00,26.44,26.51,26.44,26.44,16100.0,20.5546,20.609,20.5546,20.5546,16100.0
2009-03-17 11:25:00,26.44,26.47,26.41,26.45,26300.0,20.5546,20.578,20.5313,20.5624,26300.0
2009-03-17 11:30:00,26.45,26.47,26.45,26.46,50600.0,20.5624,20.578,20.5624,20.5702,50600.0
2009-03-17 11:35:00,26.45,26.47,26.44,26.45,35300.0,20.5624,20.578,20.5546,20.5624,35300.0
2009-03-17 11:40:00,26.44,26.53,26.43,26.52,74200.0,20.5546,20.6246,20.5469,20.6168,74200.0
2009-03-17 11:45:00,26.54,26.54,26.47,26.51,33300.0,20.6324,20.6324,20.578,20.609,33300.0
2009-03-17 11:50:00,26.5,26.52,26.5,26.52,12900.0,20.6013,20.6168,20.6013,20.6168,12900.0
2009-03-17 11:55:00,26.52,26.56,26.51,26.56,22600.0,20.6168,20.6479,20.609,20.6479,22600.0
2009-03-17 12:00:00,26.57,26.6,26.56,26.56,42700.0,20.6557,20.679,20.6479,20.6479,42700.0
2009-03-17 12:05:00,26.55,26.57,26.55,26.55,7000.0,20.6401,20.6557,20.6401,20.6401,7000.0
2009-03-17 12:10:00,26.55,26.55,26.52,26.52,16300.0,20.6401,20.6401,20.6168,20.6168,16300.0
2009-03-17 12:15:00,26.53,26.56,26.52,26.55,21000.0,20.6246,20.6479,20.6168,20.6401,21000.0
2009-03-17 12:20:00,26.54,26.6,26.54,26.57,48000.0,20.6324,20.679,20.6324,20.6557,48000.0
2009-03-17 12:25:00,26.58,26.64,26.58,26.61,59400.0,20.6635,20.7101,20.6635,20.6868,59400.0
2009-03-17 12:30:00,26.62,26.63,26.57,26.63,37600.0,20.6946,20.7023,20.6557,20.7023,37600.0
2009-03-17 12:35:00,26.63,26.73,26.63,26.71,69500.0,20.7023,20.7801,20.7023,20.7645,69500.0
2009-03-17 12:40:00,26.7,26.76,26.7,26.75,67200.0,20.7568,20.8034,20.7568,20.7956,67200.0
2009-03-17 12:45:00,26.76,26.77,26.75,26.76,38900.0,20.8034,20.8112,20.7956,20.8034,38900.0
2009-03-17 12:50:00,26.76,26.78,26.74,26.77,89800.0,20.8034,20.8189,20.7879,20.8112,89800.0
2009-03-17 12:55:00,26.77,26.78,26.75,26.75,51400.0,20.8112,20.8189,20.7956,20.7956,51400.0
2009-03-17 13:00:00,26.76,26.81,26.76,26.79,228400.0,20.8034,20.8423,20.8034,20.8267,228400.0
2009-03-17 13:05:00,26.78,26.79,26.77,26.77,125000.0,20.8189,20.8267,20.8112,20.8112,125000.0
2009-03-17 13:10:00,26.77,26.79,26.74,26.78,50800.0,20.8112,20.8267,20.7879,20.8189,50800.0
2009-03-17 13:15:00,26.79,26.82,26.78,26.78,130600.0,20.8267,20.85,20.8189,20.8189,130600.0
2009-03-17 13:20:00,26.78,26.84,26.78,26.83,43200.0,20.8189,20.8656,20.8189,20.8578,43200.0
2009-03-17 13:25:00,26.83,26.86,26.82,26.82,32400.0,20.8578,20.8811,20.85,20.85,32400.0
2009-03-17 13:30:00,26.79,26.9,26.79,26.88,27400.0,20.8267,20.9122,20.8267,20.8967,27400.0
2009-03-17 13:35:00,26.88,26.93,26.87,26.91,48900.0,20.8967,20.9356,20.8889,20.92,48900.0
2009-03-17 13:40:00,26.91,26.92,26.84,26.84,18500.0,20.92,20.9278,20.8656,20.8656,18500.0
2009-03-17 13:45:00,26.85,26.88,26.84,26.84,11600.0,20.8734,20.8967,20.8656,20.8656,11600.0
2009-03-17 13:50:00,26.84,26.84,26.76,26.79,67700.0,20.8656,20.8656,20.8034,20.8267,67700.0
2009-03-17 13:55:00,26.8,26.81,26.75,26.77,59200.0,20.8345,20.8423,20.7956,20.8112,59200.0
2009-03-17 14:00:00,26.76,26.76,26.69,26.7,24200.0,20.8034,20.8034,20.749,20.7568,24200.0
2009-03-17 14:05:00,26.7,26.77,26.7,26.75,44600.0,20.7568,20.8112,20.7568,20.7956,44600.0
2009-03-17 14:10:00,26.74,26.8,26.72,26.79,15900.0,20.7879,20.8345,20.7723,20.8267,15900.0
2009-03-17 14:15:00,26.81,26.83,26.76,26.78,22400.0,20.8423,20.8578,20.8034,20.8189,22400.0
2009-03-17 14:20:00,26.78,26.81,26.73,26.74,42400.0,20.8189,20.8423,20.7801,20.7879,42400.0
2009-03-17 14:25:00,26.74,26.74,26.6,26.6,83600.0,20.7879,20.7879,20.679,20.679,83600.0
2009-03-17 14:30:00,26.6,26.64,26.58,26.62,24800.0,20.679,20.7101,20.6635,20.6946,24800.0
2009-03-17 14:35:00,26.62,26.71,26.62,26.7,24400.0,20.6946,20.7645,20.6946,20.7568,24400.0
2009-03-17 14:40:00,26.71,26.79,26.71,26.78,22800.0,20.7645,20.8267,20.7645,20.8189,22800.0
2009-03-17 14:45:00,26.79,26.8,26.74,26.78,17800.0,20.8267,20.8345,20.7879,20.8189,17800.0
2009-03-17 14:50:00,26.78,26.86,26.78,26.86,73700.0,20.8189,20.8811,20.8189,20.8811,73700.0
2009-03-17 14:55:00,26.86,26.88,26.82,26.83,85900.0,20.8811,20.8967,20.85,20.8578,85900.0
2009-03-17 15:00:00,26.84,26.87,26.81,26.87,52200.0,20.8656,20.8889,20.8423,20.8889,52200.0
2009-03-17 15:05:00,26.86,26.94,26.86,26.93,84400.0,20.8811,20.9433,20.8811,20.9356,84400.0
2009-03-17 15:10:00,26.93,26.96,26.91,26.93,56400.0,20.9356,20.9589,20.92,20.9356,56400.0
2009-03-17 15:15:00,26.92,26.97,26.9,26.96,30200.0,20.9278,20.9667,20.9122,20.9589,30200.0
2009-03-17 15:20:00,26.95,27.08,26.94,27.0,148900.0,20.9511,21.0522,20.9433,20.99,148900.0
2009-03-17 15:25:00,27.01,27.02,26.9,26.91,77200.0,20.9978,21.0055,20.9122,20.92,77200.0
2009-03-17 15:30:00,26.91,26.93,26.84,26.9,76200.0,20.92,20.9356,20.8656,20.9122,76200.0
2009-03-17 15:35:00,26.9,26.93,26.85,26.89,104100.0,20.9122,20.9356,20.8734,20.9045,104100.0
2009-03-17 15:40:00,26.89,27.0,26.89,26.99,131200.0,20.9045,20.99,20.9045,20.9822,131200.0
2009-03-17 15:45:00,27.0,27.04,26.99,27.0,122900.0,20.99,21.0211,20.9822,20.99,122900.0
2009-03-17 15:50:00,27.0,27.09,27.0,27.09,181200.0,20.99,21.0599,20.99,21.0599,181200.0
2009-03-17 15:55:00,27.08,27.1,27.0,27.02,274600.0,21.0522,21.0677,20.99,21.0055,274600.0
2009-03-18 09:30:00,26.85,26.85,26.25,26.63,22300.0,20.8734,20.8734,20.4069,20.7023,22300.0
2009-03-18 09:35:00,26.6,26.75,26.56,26.72,32500.0,20.679,20.7956,20.6479,20.7723,32500.0
2009-03-18 09:40:00,26.73,26.76,26.67,26.76,40300.0,20.7801,20.8034,20.7334,20.8034,40300.0
2009-03-18 09:45:00,26.76,26.8,26.67,26.68,24600.0,20.8034,20.8345,20.7334,20.7412,24600.0
2009-03-18 09:50:00,26.67,26.68,26.56,26.56,30400.0,20.7334,20.7412,20.6479,20.6479,30400.0
2009-03-18 09:55:00,26.56,26.58,26.51,26.56,74500.0,20.6479,20.6635,20.609,20.6479,74500.0
2009-03-18 10:00:00,26.55,26.56,26.5,26.52,65200.0,20.6401,20.6479,20.6013,20.6168,65200.0
2009-03-18 10:05:00,26.51,26.54,26.46,26.51,33700.0,20.609,20.6324,20.5702,20.609,33700.0
2009-03-18 10:10:00,26.51,26.51,26.46,26.49,12200.0,20.609,20.609,20.5702,20.5935,12200.0
2009-03-18 10:15:00,26.49,26.49,26.45,26.46,25500.0,20.5935,20.5935,20.5624,20.5702,25500.0
2009-03-18 10:20:00,26.44,26.46,26.4,26.44,13400.0,20.5546,20.5702,20.5235,20.5546,13400.0
2009-03-18 10:25:00,26.44,26.44,26.4,26.41,34900.0,20.5546,20.5546,20.5235,20.5313,34900.0
2009-03-18 10:30:00,26.39,26.4,26.32,26.34,24200.0,20.5158,20.5235,20.4613,20.4769,24200.0
2009-03-18 10:35:00,26.32,26.32,26.27,26.3,23900.0,20.4613,20.4613,20.4225,20.4458,23900.0
2009-03-18 10:40:00,26.3,26.35,26.27,26.35,30700.0,20.4458,20.4847,20.4225,20.4847,30700.0
2009-03-18 10:45:00,26.35,26.4,26.33,26.38,41200.0,20.4847,20.5235,20.4691,20.508,41200.0
2009-03-18 10:50:00,26.38,26.4,26.37,26.38,34000.0,20.508,20.5235,20.5002,20.508,34000.0
2009-03-18 10:55:00,26.39,26.51,26.38,26.51,29800.0,20.5158,20.609,20.508,20.609,29800.0
2009-03-18 11:00:00,26.52,26.53,26.48,26.53,36500.0,20.6168,20.6246,20.5857,20.6246,36500.0
2009-03-18 11:05:00,26.54,26.57,26.46,26.46,48000.0,20.6324,20.6557,20.5702,20.5702,48000.0
2009-03-18 11:10:00,26.45,26.49,26.45,26.48,17700.0,20.5624,20.5935,20.5624,20.5857,17700.0
2009-03-18 11:15:00,26.49,26.49,26.4,26.41,24600.0,20.5935,20.5935,20.5235,20.5313,24600.0
2009-03-18 11:20:00,26.41,26.45,26.36,26.37,11600.0,20.5313,20.5624,20.4924,20.5002,11600.0
2009-03-18 11:25:00,26.37,26.41,26.35,26.38,14600.0,20.5002,20.5313,20.4847,20.508,14600.0
2009-03-18 11:30:00,26.38,26.43,26.38,26.39,10400.0,20.508,20.5469,20.508,20.5158,10400.0
2009-03-18 11:35:00,26.38,26.4,26.3,26.32,27400.0,20.508,20.5235,20.4458,20.4613,27400.0
2009-03-18 11:40:00,26.32,26.51,26.32,26.51,262900.0,20.4613,20.609,20.4613,20.609,262900.0
2009-03-18 11:45:00,26.51,26.52,26.46,26.46,8800.0,20.609,20.6168,20.5702,20.5702,8800.0
2009-03-18 11:50:00,26.45,26.5,26.44,26.48,10400.0,20.5624,20.6013,20.5546,20.5857,10400.0
2009-03-18 11:55:00,26.48,26.49,26.48,26.49,4200.0,20.5857,20.5935,20.5857,20.5935,4200.0
2009-03-18 12:00:00,26.5,26.65,26.5,26.65,52800.0,20.6013,20.7179,20.6013,20.7179,52800.0
2009-03-18 12:05:00,26.66,26.68,26.64,26.66,46000.0,20.7257,20.7412,20.7101,20.7257,46000.0
2009-03-18 12:10:00,26.66,26.68,26.64,26.64,19100.0,20.7257,20.7412,20.7101,20.7101,19100.0
2009-03-18 12:15:00,26.65,26.7,26.64,26.7,22900.0,20.7179,20.7568,20.7101,20.7568,22900.0
2009-03-18 12:20:00,26.7,26.72,26.65,26.66,20200.0,20.7568,20.7723,20.7179,20.7257,20200.0
2009-03-18 12:25:00,26.65,26.66,26.64,26.64,16500.0,20.7179,20.7257,20.7101,20.7101,16500.0
2009-03-18 12:30:00,26.64,26.67,26.59,26.61,47200.0,20.7101,20.7334,20.6712,20.6868,47200.0
2009-03-18 12:35:00,26.61,26.63,26.59,26.6,20100.0,20.6868,20.7023,20.6712,20.679,20100.0
2009-03-18 12:40:00,26.6,26.64,26.59,26.64,11000.0,20.679,20.7101,20.6712,20.7101,11000.0
2009-03-18 12:45:00,26.64,26.65,26.61,26.63,9900.0,20.7101,20.7179,20.6868,20.7023,9900.0
2009-03-18 12:50:00,26.61,26.63,26.59,26.61,23400.0,20.6868,20.7023,20.6712,20.6868,23400.0
2009-03-18 12:55:00,26.63,26.75,26.61,26.75,43100.0,20.7023,20.7956,20.6868,20.7956,43100.0
2009-03-18 13:00:00,26.74,26.74,26.67,26.67,11600.0,20.7879,20.7879,20.7334,20.7334,11600.0
2009-03-18 13:05:00,26.67,26.76,26.67,26.75,97700.0,20.7334,20.8034,20.7334,20.7956,97700.0
2009-03-18 13:10:00,26.75,26.77,26.74,26.75,99500.0,20.7956,20.8112,20.7879,20.7956,99500.0
2009-03-18 13:15:00,26.75,26.82,26.73,26.73,189900.0,20.7956,20.85,20.7801,20.7801,189900.0
2009-03-18 13:20:00,26.73,26.77,26.73,26.76,28700.0,20.7801,20.8112,20.7801,20.8034,28700.0
2009-03-18 13:25:00,26.77,26.79,26.75,26.77,19300.0,20.8112,20.8267,20.7956,20.8112,19300.0
2009-03-18 13:30:00,26.77,26.8,26.75,26.75,37300.0,20.8112,20.8345,20.7956,20.7956,37300.0
2009-03-18 13:35:00,26.76,26.78,26.75,26.77,24600.0,20.8034,20.8189,20.7956,20.8112,24600.0
2009-03-18 13:40:00,26.78,26.81,26.78,26.8,97400.0,20.8189,20.8423,20.8189,20.8345,97400.0
2009-03-18 13:45:00,26.79,26.8,26.78,26.78,47100.0,20.8267,20.8345,20.8189,20.8189,47100.0
2009-03-18 13:50:00,26.78,26.87,26.78,26.84,207900.0,20.8189,20.8889,20.8189,20.8656,207900.0
2009-03-18 13:55:00,26.84,26.84,26.8,26.8,24600.0,20.8656,20.8656,20.8345,20.8345,24600.0
2009-03-18 14:00:00,26.8,26.81,26.78,26.81,87900.0,20.8345,20.8423,20.8189,20.8423,87900.0
2009-03-18 14:05:00,26.81,26.85,26.8,26.83,66600.0,20.8423,20.8734,20.8345,20.8578,66600.0
2009-03-18 14:10:00,26.81,26.85,26.8,26.82,24600.0,20.8423,20.8734,20.8345,20.85,24600.0
2009-03-18 14:15:00,26.82,27.15,26.78,27.07,181600.0,20.85,21.1066,20.8189,21.0444,181600.0
2009-03-18 14:20:00,27.05,27.53,27.04,27.51,273700.0,21.0288,21.402,21.0211,21.3865,273700.0
2009-03-18 14:25:00,27.5,27.53,27.3,27.37,287800.0,21.3787,21.402,21.2232,21.2776,287800.0
2009-03-18 14:30:00,27.37,27.5,27.22,27.23,236900.0,21.2776,21.3787,21.161,21.1688,236900.0
2009-03-18 14:35:00,27.23,27.35,27.23,27.34,120200.0,21.1688,21.2621,21.1688,21.2543,120200.0
2009-03-18 14:40:00,27.34,27.58,27.32,27.56,151100.0,21.2543,21.4409,21.2387,21.4253,151100.0
2009-03-18 14:45:00,27.56,27.71,27.48,27.71,118000.0,21.4253,21.5419,21.3631,21.5419,118000.0
2009-03-18 14:50:00,27.7,27.79,27.63,27.77,99200.0,21.5342,21.6041,21.4797,21.5886,99200.0
2009-03-18 14:55:00,27.76,27.85,27.76,27.85,91700.0,21.5808,21.6508,21.5808,21.6508,91700.0
2009-03-18 15:00:00,27.84,27.85,27.74,27.82,102200.0,21.643,21.6508,21.5653,21.6274,102200.0
2009-03-18 15:05:00,27.83,27.83,27.71,27.8,138600.0,21.6352,21.6352,21.5419,21.6119,138600.0
2009-03-18 15:10:00,27.79,27.95,27.77,27.92,127600.0,21.6041,21.7285,21.5886,21.7052,127600.0
2009-03-18 15:15:00,27.92,27.98,27.8,27.81,119300.0,21.7052,21.7518,21.6119,21.6197,119300.0
2009-03-18 15:20:00,27.81,27.82,27.64,27.71,299200.0,21.6197,21.6274,21.4875,21.5419,299200.0
2009-03-18 15:25:00,27.69,27.79,27.65,27.79,204700.0,21.5264,21.6041,21.4953,21.6041,204700.0
2009-03-18 15:30:00,27.8,27.84,27.66,27.75,123800.0,21.6119,21.643,21.5031,21.573,123800.0
2009-03-18 15:35:00,27.76,27.85,27.74,27.81,113500.0,21.5808,21.6508,21.5653,21.6197,113500.0
2009-03-18 15:40:00,27.81,27.95,27.8,27.81,225000.0,21.6197,21.7285,21.6119,21.6197,225000.0
2009-03-18 15:45:00,27.81,27.84,27.72,27.83,175800.0,21.6197,21.643,21.5497,21.6352,175800.0
2009-03-18 15:50:00,27.83,28.0,27.83,28.0,186800.0,21.6352,21.7674,21.6352,21.7674,186800.0
2009-03-18 15:55:00,28.0,28.03,27.5,27.91,349100.0,21.7674,21.7907,21.3787,21.6974,349100.0
2009-03-19 09:30:00,27.97,28.2,27.5,27.61,133800.0,21.7441,21.9229,21.3787,21.4642,133800.0
2009-03-19 09:35:00,27.6,27.68,27.57,27.62,187400.0,21.4564,21.5186,21.4331,21.472,187400.0
2009-03-19 09:40:00,27.62,27.64,27.44,27.48,340400.0,21.472,21.4875,21.332,21.3631,340400.0
2009-03-19 09:45:00,27.48,27.63,27.43,27.62,186300.0,21.3631,21.4797,21.3243,21.472,186300.0
2009-03-19 09:50:00,27.61,27.61,27.38,27.38,95500.0,21.4642,21.4642,21.2854,21.2854,95500.0
2009-03-19 09:55:00,27.39,27.46,27.34,27.34,164500.0,21.2932,21.3476,21.2543,21.2543,164500.0
2009-03-19 10:00:00,27.33,27.38,27.26,27.34,72900.0,21.2465,21.2854,21.1921,21.2543,72900.0
2009-03-19 10:05:00,27.34,27.36,27.27,27.31,69800.0,21.2543,21.2698,21.1999,21.231,69800.0
2009-03-19 10:10:00,27.31,27.41,27.3,27.39,107800.0,21.231,21.3087,21.2232,21.2932,107800.0
2009-03-19 10:15:00,27.39,27.5,27.38,27.5,75900.0,21.2932,21.3787,21.2854,21.3787,75900.0
2009-03-19 10:20:00,27.51,27.58,27.5,27.55,130900.0,21.3865,21.4409,21.3787,21.4175,130900.0
2009-03-19 10:25:00,27.55,27.55,27.41,27.41,39500.0,21.4175,21.4175,21.3087,21.3087,39500.0
2009-03-19 10:30:00,27.41,27.5,27.41,27.49,111300.0,21.3087,21.3787,21.3087,21.3709,111300.0
2009-03-19 10:35:00,27.48,27.55,27.48,27.51,164200.0,21.3631,21.4175,21.3631,21.3865,164200.0
2009-03-19 10:40:00,27.5,27.58,27.49,27.54,125700.0,21.3787,21.4409,21.3709,21.4098,125700.0
2009-03-19 10:45:00,27.54,27.57,27.5,27.5,73100.0,21.4098,21.4331,21.3787,21.3787,73100.0
2009-03-19 10:50:00,27.52,27.52,27.4,27.41,29900.0,21.3942,21.3942,21.3009,21.3087,29900.0
2009-03-19 10:55:00,27.41,27.47,27.4,27.44,107200.0,21.3087,21.3554,21.3009,21.332,107200.0
2009-03-19 11:00:00,27.43,27.51,27.43,27.47,45200.0,21.3243,21.3865,21.3243,21.3554,45200.0
2009-03-19 11:05:00,27.45,27.5,27.42,27.43,53400.0,21.3398,21.3787,21.3165,21.3243,53400.0
2009-03-19 11:10:00,27.43,27.46,27.42,27.46,62000.0,21.3243,21.3476,21.3165,21.3476,62000.0
2009-03-19 11:15:00,27.45,27.48,27.43,27.45,59000.0,21.3398,21.3631,21.3243,21.3398,59000.0
2009-03-19 11:20:00,27.45,27.49,27.44,27.47,87400.0,21.3398,21.3709,21.332,21.3554,87400.0
2009-03-19 11:25:00,27.47,27.48,27.4,27.4,64700.0,21.3554,21.3631,21.3009,21.3009,64700.0
2009-03-19 11:30:00,27.4,27.41,27.35,27.4,74300.0,21.3009,21.3087,21.2621,21.3009,74300.0
2009-03-19 11:35:00,27.38,27.41,27.36,27.36,24200.0,21.2854,21.3087,21.2698,21.2698,24200.0
2009-03-19 11:40:00,27.35,27.35,27.28,27.3,49500.0,21.2621,21.2621,21.2077,21.2232,49500.0
2009-03-19 11:45:00,27.29,27.3,27.23,27.23,83800.0,21.2154,21.2232,21.1688,21.1688,83800.0
2009-03-19 11:50:00,27.22,27.26,27.16,27.18,272700.0,21.161,21.1921,21.1144,21.1299,272700.0
2009-03-19 11:55:00,27.18,27.28,27.17,27.27,38000.0,21.1299,21.2077,21.1221,21.1999,38000.0
2009-03-19 12:00:00,27.27,27.31,27.22,27.23,80400.0,21.1999,21.231,21.161,21.1688,80400.0
2009-03-19 12:05:00,27.21,27.24,27.19,27.24,54700.0,21.1532,21.1766,21.1377,21.1766,54700.0
2009-03-19 12:10:00,27.23,27.25,27.19,27.22,60600.0,21.1688,21.1843,21.1377,21.161,60600.0
2009-03-19 12:15:00,27.21,27.21,27.15,27.17,67800.0,21.1532,21.1532,21.1066,21.1221,67800.0
2009-03-19 12:20:00,27.17,27.24,27.16,27.23,71000.0,21.1221,21.1766,21.1144,21.1688,71000.0
2009-03-19 12:25:00,27.24,27.24,27.19,27.22,56600.0,21.1766,21.1766,21.1377,21.161,56600.0
2009-03-19 12:30:00,27.23,27.27,27.23,27.26,26600.0,21.1688,21.1999,21.1688,21.1921,26600.0
2009-03-19 12:35:00,27.26,27.3,27.23,27.27,65900.0,21.1921,21.2232,21.1688,21.1999,65900.0
2009-03-19 12:40:00,27.27,27.33,27.24,27.33,17100.0,21.1999,21.2465,21.1766,21.2465,17100.0
2009-03-19 12:45:00,27.32,27.41,27.31,27.37,38200.0,21.2387,21.3087,21.231,21.2776,38200.0
2009-03-19 12:50:00,27.37,27.38,27.32,27.38,43600.0,21.2776,21.2854,21.2387,21.2854,43600.0
2009-03-19 12:55:00,27.38,27.43,27.31,27.34,40400.0,21.2854,21.3243,21.231,21.2543,40400.0
2009-03-19 13:00:00,27.34,27.37,27.32,27.35,58500.0,21.2543,21.2776,21.2387,21.2621,58500.0
2009-03-19 13:05:00,27.35,27.35,27.29,27.32,42900.0,21.2621,21.2621,21.2154,21.2387,42900.0
2009-03-19 13:10:00,27.31,27.39,27.28,27.37,46900.0,21.231,21.2932,21.2077,21.2776,46900.0
2009-03-19 13:15:00,27.38,27.38,27.32,27.38,25200.0,21.2854,21.2854,21.2387,21.2854,25200.0
2009-03-19 13:20:00,27.38,27.42,27.37,27.38,24200.0,21.2854,21.3165,21.2776,21.2854,24200.0
2009-03-19 13:25:00,27.39,27.4,27.37,27.4,10100.0,21.2932,21.3009,21.2776,21.3009,10100.0
2009-03-19 13:30:00,27.41,27.46,27.4,27.43,42800.0,21.3087,21.3476,21.3009,21.3243,42800.0
2009-03-19 13:35:00,27.43,27.44,27.37,27.44,25800.0,21.3243,21.332,21.2776,21.332,25800.0
2009-03-19 13:40:00,27.43,27.47,27.43,27.44,8700.0,21.3243,21.3554,21.3243,21.332,8700.0
2009-03-19 13:45:00,27.43,27.55,27.43,27.54,44500.0,21.3243,21.4175,21.3243,21.4098,44500.0
2009-03-19 13:50:00,27.55,27.58,27.5,27.5,30300.0,21.4175,21.4409,21.3787,21.3787,30300.0
2009-03-19 13:55:00,27.5,27.56,27.49,27.52,16900.0,21.3787,21.4253,21.3709,21.3942,16900.0
2009-03-19 14:00:00,27.53,27.61,27.52,27.6,40600.0,21.402,21.4642,21.3942,21.4564,40600.0
2009-03-19 14:05:00,27.61,27.62,27.56,27.58,61400.0,21.4642,21.472,21.4253,21.4409,61400.0
2009-03-19 14:10:00,27.58,27.61,27.56,27.6,29500.0,21.4409,21.4642,21.4253,21.4564,29500.0
2009-03-19 14:15:00,27.6,27.6,27.53,27.59,106700.0,21.4564,21.4564,21.402,21.4486,106700.0
2009-03-19 14:20:00,27.59,27.61,27.48,27.48,103500.0,21.4486,21.4642,21.3631,21.3631,103500.0
2009-03-19 14:25:00,27.48,27.49,27.42,27.42,154900.0,21.3631,21.3709,21.3165,21.3165,154900.0
2009-03-19 14:30:00,27.43,27.46,27.37,27.45,47500.0,21.3243,21.3476,21.2776,21.3398,47500.0
2009-03-19 14:35:00,27.45,27.48,27.39,27.43,127700.0,21.3398,21.3631,21.2932,21.3243,127700.0
2009-03-19 14:40:00,27.44,27.45,27.35,27.38,94700.0,21.332,21.3398,21.2621,21.2854,94700.0
2009-03-19 14:45:00,27.38,27.42,27.37,27.37,53100.0,21.2854,21.3165,21.2776,21.2776,53100.0
2009-03-19 14:50:00,27.37,27.38,27.31,27.33,56600.0,21.2776,21.2854,21.231,21.2465,56600.0
2009-03-19 14:55:00,27.33,27.37,27.29,27.33,79400.0,21.2465,21.2776,21.2154,21.2465,79400.0
2009-03-19 15:00:00,27.33,27.44,27.33,27.41,66600.0,21.2465,21.332,21.2465,21.3087,66600.0
2009-03-19 15:05:00,27.4,27.4,27.36,27.37,53300.0,21.3009,21.3009,21.2698,21.2776,53300.0
2009-03-19 15:10:00,27.37,27.41,27.34,27.39,92000.0,21.2776,21.3087,21.2543,21.2932,92000.0
2009-03-19 15:15:00,27.4,27.43,27.39,27.39,45000.0,21.3009,21.3243,21.2932,21.2932,45000.0
2009-03-19 15:20:00,27.38,27.4,27.34,27.35,107900.0,21.2854,21.3009,21.2543,21.2621,107900.0
2009-03-19 15:25:00,27.35,27.37,27.31,27.36,63200.0,21.2621,21.2776,21.231,21.2698,63200.0
2009-03-19 15:30:00,27.36,27.5,27.34,27.45,111500.0,21.2698,21.3787,21.2543,21.3398,111500.0
2009-03-19 15:35:00,27.45,27.5,27.33,27.34,115000.0,21.3398,21.3787,21.2465,21.2543,115000.0
2009-03-19 15:40:00,27.34,27.35,27.27,27.32,66600.0,21.2543,21.2621,21.1999,21.2387,66600.0
2009-03-19 15:45:00,27.32,27.37,27.32,27.33,66300.0,21.2387,21.2776,21.2387,21.2465,66300.0
2009-03-19 15:50:00,27.33,27.34,27.23,27.24,91400.0,21.2465,21.2543,21.1688,21.1766,91400.0
2009-03-19 15:55:00,27.23,27.34,27.18,27.21,242300.0,21.1688,21.2543,21.1299,21.1532,242300.0
2009-03-20 09:30:00,27.29,27.44,27.25,27.28,50000.0,21.2154,21.332,21.1843,21.2077,50000.0
2009-03-20 09:35:00,27.26,27.27,27.23,27.24,40900.0,21.1921,21.1999,21.1688,21.1766,40900.0
2009-03-20 09:40:00,27.23,27.25,27.16,27.21,52600.0,21.1688,21.1843,21.1144,21.1532,52600.0
2009-03-20 09:45:00,27.2,27.25,27.17,27.23,104100.0,21.1455,21.1843,21.1221,21.1688,104100.0
2009-03-20 09:50:00,27.23,27.3,27.23,27.25,72800.0,21.1688,21.2232,21.1688,21.1843,72800.0
2009-03-20 09:55:00,27.23,27.25,27.15,27.18,24100.0,21.1688,21.1843,21.1066,21.1299,24100.0
2009-03-20 10:00:00,27.18,27.23,27.18,27.18,45900.0,21.1299,21.1688,21.1299,21.1299,45900.0
2009-03-20 10:05:00,27.18,27.19,27.09,27.16,105300.0,21.1299,21.1377,21.0599,21.1144,105300.0
2009-03-20 10:10:00,27.16,27.17,27.13,27.15,21100.0,21.1144,21.1221,21.091,21.1066,21100.0
2009-03-20 10:15:00,27.15,27.2,27.15,27.17,21000.0,21.1066,21.1455,21.1066,21.1221,21000.0
2009-03-20 10:20:00,27.17,27.21,27.16,27.19,34300.0,21.1221,21.1532,21.1144,21.1377,34300.0
2009-03-20 10:25:00,27.22,27.33,27.17,27.33,45400.0,21.161,21.2465,21.1221,21.2465,45400.0
2009-03-20 10:30:00,27.33,27.33,27.27,27.28,10700.0,21.2465,21.2465,21.1999,21.2077,10700.0
2009-03-20 10:35:00,27.28,27.28,27.22,27.24,54200.0,21.2077,21.2077,21.161,21.1766,54200.0
2009-03-20 10:40:00,27.24,27.26,27.21,27.26,104200.0,21.1766,21.1921,21.1532,21.1921,104200.0
2009-03-20 10:45:00,27.27,27.31,27.27,27.3,88800.0,21.1999,21.231,21.1999,21.2232,88800.0
2009-03-20 10:50:00,27.31,27.41,27.29,27.41,121600.0,21.231,21.3087,21.2154,21.3087,121600.0
2009-03-20 10:55:00,27.41,27.44,27.38,27.38,42500.0,21.3087,21.332,21.2854,21.2854,42500.0
2009-03-20 11:00:00,27.37,27.37,27.27,27.36,28900.0,21.2776,21.2776,21.1999,21.2698,28900.0
2009-03-20 11:05:00,27.34,27.34,27.29,27.29,29700.0,21.2543,21.2543,21.2154,21.2154,29700.0
2009-03-20 11:10:00,27.29,27.29,27.16,27.16,64400.0,21.2154,21.2154,21.1144,21.1144,64400.0
2009-03-20 11:15:00,27.15,27.17,27.1,27.16,89800.0,21.1066,21.1221,21.0677,21.1144,89800.0
2009-03-20 11:20:00,27.17,27.17,27.15,27.17,16800.0,21.1221,21.1221,21.1066,21.1221,16800.0
2009-03-20 11:25:00,27.17,27.22,27.17,27.19,16800.0,21.1221,21.161,21.1221,21.1377,16800.0
2009-03-20 11:30:00,27.18,27.25,27.18,27.24,19500.0,21.1299,21.1843,21.1299,21.1766,19500.0
2009-03-20 11:35:00,27.24,27.26,27.2,27.25,83100.0,21.1766,21.1921,21.1455,21.1843,83100.0
2009-03-20 11:40:00,27.25,27.28,27.23,27.24,50300.0,21.1843,21.2077,21.1688,21.1766,50300.0
2009-03-20 11:45:00,27.24,27.24,27.18,27.18,18100.0,21.1766,21.1766,21.1299,21.1299,18100.0
2009-03-20 11:50:00,27.18,27.25,27.17,27.24,20600.0,21.1299,21.1843,21.1221,21.1766,20600.0
2009-03-20 11:55:00,27.23,27.25,27.21,27.24,88400.0,21.1688,21.1843,21.1532,21.1766,88400.0
2009-03-20 12:00:00,27.25,27.25,27.22,27.23,66300.0,21.1843,21.1843,21.161,21.1688,66300.0
2009-03-20 12:05:00,27.23,27.25,27.21,27.21,137000.0,21.1688,21.1843,21.1532,21.1532,137000.0
2009-03-20 12:10:00,27.2,27.27,27.2,27.26,17800.0,21.1455,21.1999,21.1455,21.1921,17800.0
2009-03-20 12:15:00,27.26,27.29,27.24,27.29,11400.0,21.1921,21.2154,21.1766,21.2154,11400.0
2009-03-20 12:20:00,27.31,27.31,27.26,27.28,15700.0,21.231,21.231,21.1921,21.2077,15700.0
2009-03-20 12:25:00,27.28,27.29,27.25,27.26,9900.0,21.2077,21.2154,21.1843,21.1921,9900.0
2009-03-20 12:30:00,27.27,27.32,27.26,27.29,38400.0,21.1999,21.2387,21.1921,21.2154,38400.0
2009-03-20 12:35:00,27.29,27.3,27.19,27.19,29800.0,21.2154,21.2232,21.1377,21.1377,29800.0
2009-03-20 12:40:00,27.19,27.21,27.16,27.17,21800.0,21.1377,21.1532,21.1144,21.1221,21800.0
2009-03-20 12:45:00,27.17,27.17,27.11,27.12,43400.0,21.1221,21.1221,21.0755,21.0833,43400.0
2009-03-20 12:50:00,27.12,27.12,27.0,27.08,91900.0,21.0833,21.0833,20.99,21.0522,91900.0
2009-03-20 12:55:00,27.06,27.06,27.0,27.05,9900.0,21.0366,21.0366,20.99,21.0288,9900.0
2009-03-20 13:00:00,27.04,27.05,27.02,27.04,37800.0,21.0211,21.0288,21.0055,21.0211,37800.0
2009-03-20 13:05:00,27.04,27.06,27.02,27.04,9400.0,21.0211,21.0366,21.0055,21.0211,9400.0
2009-03-20 13:10:00,27.04,27.06,27.0,27.06,15200.0,21.0211,21.0366,20.99,21.0366,15200.0
2009-03-20 13:15:00,27.05,27.05,27.01,27.02,6200.0,21.0288,21.0288,20.9978,21.0055,6200.0
2009-03-20 13:20:00,27.02,27.02,26.93,26.95,94800.0,21.0055,21.0055,20.9356,20.9511,94800.0
2009-03-20 13:25:00,26.96,26.97,26.93,26.93,45000.0,20.9589,20.9667,20.9356,20.9356,45000.0
2009-03-20 13:30:00,26.93,27.0,26.93,26.99,14700.0,20.9356,20.99,20.9356,20.9822,14700.0
2009-03-20 13:35:00,27.0,27.01,26.85,26.86,48100.0,20.99,20.9978,20.8734,20.8811,48100.0
2009-03-20 13:40:00,26.86,26.88,26.83,26.85,20700.0,20.8811,20.8967,20.8578,20.8734,20700.0
2009-03-20 13:45:00,26.85,26.88,26.8,26.82,42100.0,20.8734,20.8967,20.8345,20.85,42100.0
2009-03-20 13:50:00,26.82,26.86,26.76,26.77,29800.0,20.85,20.8811,20.8034,20.8112,29800.0
2009-03-20 13:55:00,26.77,26.81,26.76,26.77,46100.0,20.8112,20.8423,20.8034,20.8112,46100.0
2009-03-20 14:00:00,26.78,26.8,26.77,26.8,21300.0,20.8189,20.8345,20.8112,20.8345,21300.0
2009-03-20 14:05:00,26.8,26.8,26.7,26.7,66200.0,20.8345,20.8345,20.7568,20.7568,66200.0
2009-03-20 14:10:00,26.7,26.72,26.66,26.72,55200.0,20.7568,20.7723,20.7257,20.7723,55200.0
2009-03-20 14:15:00,26.74,26.77,26.72,26.75,24000.0,20.7879,20.8112,20.7723,20.7956,24000.0
2009-03-20 14:20:00,26.77,26.78,26.71,26.72,18900.0,20.8112,20.8189,20.7645,20.7723,18900.0
2009-03-20 14:25:00,26.71,26.74,26.67,26.72,31000.0,20.7645,20.7879,20.7334,20.7723,31000.0
2009-03-20 14:30:00,26.73,26.8,26.73,26.78,34200.0,20.7801,20.8345,20.7801,20.8189,34200.0
2009-03-20 14:35:00,26.77,26.79,26.73,26.77,35600.0,20.8112,20.8267,20.7801,20.8112,35600.0
2009-03-20 14:40:00,26.77,26.77,26.66,26.68,32600.0,20.8112,20.8112,20.7257,20.7412,32600.0
2009-03-20 14:45:00,26.7,26.75,26.69,26.74,37500.0,20.7568,20.7956,20.749,20.7879,37500.0
2009-03-20 14:50:00,26.74,26.75,26.68,26.71,31900.0,20.7879,20.7956,20.7412,20.7645,31900.0
2009-03-20 14:55:00,26.69,26.82,26.67,26.79,57600.0,20.749,20.85,20.7334,20.8267,57600.0
2009-03-20 15:00:00,26.78,26.84,26.77,26.77,26000.0,20.8189,20.8656,20.8112,20.8112,26000.0
2009-03-20 15:05:00,26.77,26.89,26.77,26.87,69900.0,20.8112,20.9045,20.8112,20.8889,69900.0
2009-03-20 15:10:00,26.87,26.91,26.81,26.81,45900.0,20.8889,20.92,20.8423,20.8423,45900.0
2009-03-20 15:15:00,26.8,26.83,26.8,26.81,16700.0,20.8345,20.8578,20.8345,20.8423,16700.0
2009-03-20 15:20:00,26.81,26.96,26.8,26.96,50700.0,20.8423,20.9589,20.8345,20.9589,50700.0
2009-03-20 15:25:00,26.96,26.96,26.91,26.92,22800.0,20.9589,20.9589,20.92,20.9278,22800.0
2009-03-20 15:30:00,26.92,27.03,26.9,27.03,66100.0,20.9278,21.0133,20.9122,21.0133,66100.0
2009-03-20 15:35:00,27.02,27.05,26.88,26.91,77000.0,21.0055,21.0288,20.8967,20.92,77000.0
2009-03-20 15:40:00,26.93,26.95,26.86,26.91,44000.0,20.9356,20.9511,20.8811,20.92,44000.0
2009-03-20 15:45:00,26.9,26.93,26.82,26.83,52300.0,20.9122,20.9356,20.85,20.8578,52300.0
2009-03-20 15:50:00,26.82,26.87,26.76,26.81,63600.0,20.85,20.8889,20.8034,20.8423,63600.0
2009-03-20 15:55:00,26.82,26.98,26.72,26.76,156900.0,20.85,20.9744,20.7723,20.8034,156900.0
2009-03-23 09:30:00,27.44,28.46,27.44,28.25,92400.0,21.332,22.125,21.332,21.9617,92400.0
2009-03-23 09:35:00,28.26,28.33,28.16,28.25,58600.0,21.9695,22.0239,21.8918,21.9617,58600.0
2009-03-23 09:40:00,28.25,28.27,28.12,28.17,19400.0,21.9617,21.9773,21.8607,21.8995,19400.0
2009-03-23 09:45:00,28.19,28.27,28.11,28.11,28300.0,21.9151,21.9773,21.8529,21.8529,28300.0
2009-03-23 09:50:00,28.11,28.23,28.09,28.23,47600.0,21.8529,21.9462,21.8373,21.9462,47600.0
2009-03-23 09:55:00,28.23,28.26,28.14,28.19,35300.0,21.9462,21.9695,21.8762,21.9151,35300.0
2009-03-23 10:00:00,28.2,28.37,28.19,28.31,104100.0,21.9229,22.055,21.9151,22.0084,104100.0
2009-03-23 10:05:00,28.3,28.39,28.27,28.38,134400.0,22.0006,22.0706,21.9773,22.0628,134400.0
2009-03-23 10:10:00,28.37,28.46,28.35,28.42,19300.0,22.055,22.125,22.0395,22.0939,19300.0
2009-03-23 10:15:00,28.44,28.61,28.44,28.55,47900.0,22.1094,22.2416,22.1094,22.195,47900.0
2009-03-23 10:20:00,28.54,28.54,28.49,28.51,95000.0,22.1872,22.1872,22.1483,22.1639,95000.0
2009-03-23 10:25:00,28.51,28.58,28.51,28.56,39300.0,22.1639,22.2183,22.1639,22.2027,39300.0
2009-03-23 10:30:00,28.55,28.6,28.55,28.57,68400.0,22.195,22.2338,22.195,22.2105,68400.0
2009-03-23 10:35:00,28.58,28.65,28.56,28.57,84600.0,22.2183,22.2727,22.2027,22.2105,84600.0
2009-03-23 10:40:00,28.56,28.58,28.51,28.56,26200.0,22.2027,22.2183,22.1639,22.2027,26200.0
2009-03-23 10:45:00,28.57,28.57,27.04,28.52,129800.0,22.2105,22.2105,21.0211,22.1716,129800.0
2009-03-23 10:50:00,28.52,28.61,28.51,28.59,55900.0,22.1716,22.2416,22.1639,22.2261,55900.0
2009-03-23 10:55:00,28.6,28.72,28.6,28.67,56500.0,22.2338,22.3271,22.2338,22.2882,56500.0
2009-03-23 11:00:00,28.68,28.74,28.68,28.69,54900.0,22.296,22.3427,22.296,22.3038,54900.0
2009-03-23 11:05:00,28.7,28.71,28.67,28.68,44200.0,22.3116,22.3193,22.2882,22.296,44200.0
2009-03-23 11:10:00,28.68,28.68,28.62,28.62,45900.0,22.296,22.296,22.2494,22.2494,45900.0
2009-03-23 11:15:00,28.62,28.67,28.61,28.65,36200.0,22.2494,22.2882,22.2416,22.2727,36200.0
2009-03-23 11:20:00,28.65,28.66,28.55,28.56,59200.0,22.2727,22.2805,22.195,22.2027,59200.0
2009-03-23 11:25:00,28.56,28.56,28.53,28.56,76300.0,22.2027,22.2027,22.1794,22.2027,76300.0
2009-03-23 11:30:00,28.56,28.68,28.56,28.65,59300.0,22.2027,22.296,22.2027,22.2727,59300.0
2009-03-23 11:35:00,28.65,28.65,28.58,28.64,42200.0,22.2727,22.2727,22.2183,22.2649,42200.0
2009-03-23 11:40:00,28.63,28.66,28.59,28.62,49200.0,22.2571,22.2805,22.2261,22.2494,49200.0
2009-03-23 11:45:00,28.62,28.68,28.62,28.67,62300.0,22.2494,22.296,22.2494,22.2882,62300.0
2009-03-23 11:50:00,28.67,28.8,28.67,28.79,32900.0,22.2882,22.3893,22.2882,22.3815,32900.0
2009-03-23 11:55:00,28.79,28.86,28.78,28.84,59600.0,22.3815,22.436,22.3738,22.4204,59600.0
2009-03-23 12:00:00,28.84,28.86,28.79,28.79,46300.0,22.4204,22.436,22.3815,22.3815,46300.0
2009-03-23 12:05:00,28.79,28.84,28.76,28.84,39800.0,22.3815,22.4204,22.3582,22.4204,39800.0
2009-03-23 12:10:00,28.83,28.88,28.82,28.82,31500.0,22.4126,22.4515,22.4049,22.4049,31500.0
2009-03-23 12:15:00,28.82,28.84,28.75,28.8,65500.0,22.4049,22.4204,22.3504,22.3893,65500.0
2009-03-23 12:20:00,28.8,28.83,28.78,28.78,31800.0,22.3893,22.4126,22.3738,22.3738,31800.0
2009-03-23 12:25:00,28.77,28.81,28.72,28.81,31900.0,22.366,22.3971,22.3271,22.3971,31900.0
2009-03-23 12:30:00,28.82,28.82,28.79,28.79,26100.0,22.4049,22.4049,22.3815,22.3815,26100.0
2009-03-23 12:35:00,28.77,28.79,28.76,28.79,28300.0,22.366,22.3815,22.3582,22.3815,28300.0
2009-03-23 12:40:00,28.79,28.8,28.72,28.74,37500.0,22.3815,22.3893,22.3271,22.3427,37500.0
2009-03-23 12:45:00,28.73,28.77,28.71,28.75,66100.0,22.3349,22.366,22.3193,22.3504,66100.0
2009-03-23 12:50:00,28.75,28.76,28.71,28.72,41200.0,22.3504,22.3582,22.3193,22.3271,41200.0
2009-03-23 12:55:00,28.73,28.75,28.7,28.74,40200.0,22.3349,22.3504,22.3116,22.3427,40200.0
2009-03-23 13:00:00,28.74,28.74,28.72,28.72,26500.0,22.3427,22.3427,22.3271,22.3271,26500.0
2009-03-23 13:05:00,28.72,28.74,28.7,28.72,31300.0,22.3271,22.3427,22.3116,22.3271,31300.0
2009-03-23 13:10:00,28.72,28.91,28.72,28.88,78500.0,22.3271,22.4748,22.3271,22.4515,78500.0
2009-03-23 13:15:00,28.89,28.92,28.84,28.85,21200.0,22.4593,22.4826,22.4204,22.4282,21200.0
2009-03-23 13:20:00,28.85,28.85,28.81,28.81,15200.0,22.4282,22.4282,22.3971,22.3971,15200.0
2009-03-23 13:25:00,28.8,28.8,28.66,28.67,30600.0,22.3893,22.3893,22.2805,22.2882,30600.0
2009-03-23 13:30:00,28.67,28.71,28.63,28.65,28600.0,22.2882,22.3193,22.2571,22.2727,28600.0
2009-03-23 13:35:00,28.65,28.67,28.6,28.63,17200.0,22.2727,22.2882,22.2338,22.2571,17200.0
2009-03-23 13:40:00,28.62,28.64,28.6,28.62,20900.0,22.2494,22.2649,22.2338,22.2494,20900.0
2009-03-23 13:45:00,28.62,28.69,28.62,28.68,31300.0,22.2494,22.3038,22.2494,22.296,31300.0
2009-03-23 13:50:00,28.69,28.71,28.65,28.69,34800.0,22.3038,22.3193,22.2727,22.3038,34800.0
2009-03-23 13:55:00,28.7,28.7,28.64,28.67,20800.0,22.3116,22.3116,22.2649,22.2882,20800.0
2009-03-23 14:00:00,28.67,28.74,28.67,28.72,17300.0,22.2882,22.3427,22.2882,22.3271,17300.0
2009-03-23 14:05:00,28.71,28.74,28.71,28.74,23400.0,22.3193,22.3427,22.3193,22.3427,23400.0
2009-03-23 14:10:00,28.73,28.73,28.66,28.67,23300.0,22.3349,22.3349,22.2805,22.2882,23300.0
2009-03-23 14:15:00,28.67,28.7,28.66,28.7,16000.0,22.2882,22.3116,22.2805,22.3116,16000.0
2009-03-23 14:20:00,28.7,28.72,28.69,28.71,16800.0,22.3116,22.3271,22.3038,22.3193,16800.0
2009-03-23 14:25:00,28.72,28.82,28.72,28.81,31300.0,22.3271,22.4049,22.3271,22.3971,31300.0
2009-03-23 14:30:00,28.81,28.86,28.8,28.85,33100.0,22.3971,22.436,22.3893,22.4282,33100.0
2009-03-23 14:35:00,28.85,28.91,28.85,28.86,26200.0,22.4282,22.4748,22.4282,22.436,26200.0
2009-03-23 14:40:00,28.87,28.88,28.8,28.81,68700.0,22.4437,22.4515,22.3893,22.3971,68700.0
2009-03-23 14:45:00,28.81,28.96,28.81,28.96,30900.0,22.3971,22.5137,22.3971,22.5137,30900.0
2009-03-23 14:50:00,28.96,29.05,28.94,29.05,122200.0,22.5137,22.5837,22.4981,22.5837,122200.0
2009-03-23 14:55:00,29.04,29.06,29.02,29.03,30400.0,22.5759,22.5914,22.5603,22.5681,30400.0
2009-03-23 15:00:00,29.03,29.07,28.96,29.07,60000.0,22.5681,22.5992,22.5137,22.5992,60000.0
2009-03-23 15:05:00,29.07,29.09,28.97,28.98,51700.0,22.5992,22.6148,22.5215,22.5292,51700.0
2009-03-23 15:10:00,28.97,29.08,28.96,29.08,91800.0,22.5215,22.607,22.5137,22.607,91800.0
2009-03-23 15:15:00,29.09,29.14,29.09,29.1,61500.0,22.6148,22.6536,22.6148,22.6225,61500.0
2009-03-23 15:20:00,29.1,29.13,29.02,29.03,64000.0,22.6225,22.6459,22.5603,22.5681,64000.0
2009-03-23 15:25:00,29.03,29.11,29.02,29.11,41400.0,22.5681,22.6303,22.5603,22.6303,41400.0
2009-03-23 15:30:00,29.11,29.14,29.03,29.05,73300.0,22.6303,22.6536,22.5681,22.5837,73300.0
2009-03-23 15:35:00,29.06,29.15,29.0,29.14,78700.0,22.5914,22.6614,22.5448,22.6536,78700.0
2009-03-23 15:40:00,29.14,29.22,29.14,29.17,45900.0,22.6536,22.7158,22.6536,22.6769,45900.0
2009-03-23 15:45:00,29.17,29.23,29.15,29.23,91300.0,22.6769,22.7236,22.6614,22.7236,91300.0
2009-03-23 15:50:00,29.22,29.29,29.22,29.25,265200.0,22.7158,22.7702,22.7158,22.7391,265200.0
2009-03-23 15:55:00,29.24,29.33,29.18,29.25,504600.0,22.7314,22.8013,22.6847,22.7391,504600.0
2009-03-24 09:30:00,28.52,28.69,28.22,28.53,63300.0,22.1716,22.3038,21.9384,22.1794,63300.0
2009-03-24 09:35:00,28.51,28.66,28.46,28.58,46700.0,22.1639,22.2805,22.125,22.2183,46700.0
2009-03-24 09:40:00,28.58,28.61,28.5,28.61,10200.0,22.2183,22.2416,22.1561,22.2416,10200.0
2009-03-24 09:45:00,28.59,28.61,28.49,28.53,42200.0,22.2261,22.2416,22.1483,22.1794,42200.0
2009-03-24 09:50:00,28.51,28.51,28.39,28.45,88100.0,22.1639,22.1639,22.0706,22.1172,88100.0
2009-03-24 09:55:00,28.46,28.55,28.44,28.53,167800.0,22.125,22.195,22.1094,22.1794,167800.0
2009-03-24 10:00:00,28.54,28.7,28.54,28.63,151800.0,22.1872,22.3116,22.1872,22.2571,151800.0
2009-03-24 10:05:00,28.63,28.69,28.61,28.62,70400.0,22.2571,22.3038,22.2416,22.2494,70400.0
2009-03-24 10:10:00,28.6,28.7,28.6,28.62,80900.0,22.2338,22.3116,22.2338,22.2494,80900.0
2009-03-24 10:15:00,28.63,28.69,28.63,28.63,75100.0,22.2571,22.3038,22.2571,22.2571,75100.0
2009-03-24 10:20:00,28.61,28.64,28.57,28.59,28400.0,22.2416,22.2649,22.2105,22.2261,28400.0
2009-03-24 10:25:00,28.59,28.69,28.57,28.59,76900.0,22.2261,22.3038,22.2105,22.2261,76900.0
2009-03-24 10:30:00,28.56,28.6,28.54,28.6,25100.0,22.2027,22.2338,22.1872,22.2338,25100.0
2009-03-24 10:35:00,28.61,28.61,28.54,28.59,31000.0,22.2416,22.2416,22.1872,22.2261,31000.0
2009-03-24 10:40:00,28.58,28.66,28.58,28.65,164900.0,22.2183,22.2805,22.2183,22.2727,164900.0
2009-03-24 10:45:00,28.66,28.66,28.56,28.6,85800.0,22.2805,22.2805,22.2027,22.2338,85800.0
2009-03-24 10:50:00,28.6,28.69,28.6,28.64,38800.0,22.2338,22.3038,22.2338,22.2649,38800.0
2009-03-24 10:55:00,28.65,28.7,28.65,28.67,21000.0,22.2727,22.3116,22.2727,22.2882,21000.0
2009-03-24 11:00:00,28.66,28.7,28.62,28.67,25100.0,22.2805,22.3116,22.2494,22.2882,25100.0
2009-03-24 11:05:00,28.67,28.7,28.66,28.68,43000.0,22.2882,22.3116,22.2805,22.296,43000.0
2009-03-24 11:10:00,28.68,28.71,28.67,28.71,75300.0,22.296,22.3193,22.2882,22.3193,75300.0
2009-03-24 11:15:00,28.7,28.7,28.67,28.68,26300.0,22.3116,22.3116,22.2882,22.296,26300.0
2009-03-24 11:20:00,28.68,28.82,28.68,28.8,16200.0,22.296,22.4049,22.296,22.3893,16200.0
2009-03-24 11:25:00,28.8,28.84,28.78,28.8,41700.0,22.3893,22.4204,22.3738,22.3893,41700.0
2009-03-24 11:30:00,28.79,28.81,28.75,28.75,10900.0,22.3815,22.3971,22.3504,22.3504,10900.0
2009-03-24 11:35:00,28.75,28.86,28.75,28.86,12800.0,22.3504,22.436,22.3504,22.436,12800.0
2009-03-24 11:40:00,28.84,28.85,28.78,28.8,7900.0,22.4204,22.4282,22.3738,22.3893,7900.0
2009-03-24 11:45:00,28.79,28.81,28.74,28.79,27800.0,22.3815,22.3971,22.3427,22.3815,27800.0
2009-03-24 11:50:00,28.8,28.82,28.72,28.76,18700.0,22.3893,22.4049,22.3271,22.3582,18700.0
2009-03-24 11:55:00,28.75,28.75,28.72,28.73,17500.0,22.3504,22.3504,22.3271,22.3349,17500.0
2009-03-24 12:00:00,28.72,28.73,28.68,28.68,15000.0,22.3271,22.3349,22.296,22.296,15000.0
2009-03-24 12:05:00,28.69,28.76,28.68,28.7,15100.0,22.3038,22.3582,22.296,22.3116,15100.0
2009-03-24 12:10:00,28.7,28.8,28.69,28.79,15800.0,22.3116,22.3893,22.3038,22.3815,15800.0
2009-03-24 12:15:00,28.78,28.84,28.78,28.83,11400.0,22.3738,22.4204,22.3738,22.4126,11400.0
2009-03-24 12:20:00,28.84,28.84,28.8,28.82,16000.0,22.4204,22.4204,22.3893,22.4049,16000.0
2009-03-24 12:25:00,28.82,28.86,28.81,28.86,39900.0,22.4049,22.436,22.3971,22.436,39900.0
2009-03-24 12:30:00,28.86,28.86,28.85,28.86,33200.0,22.436,22.436,22.4282,22.436,33200.0
2009-03-24 12:35:00,28.86,28.87,28.83,28.83,27200.0,22.436,22.4437,22.4126,22.4126,27200.0
2009-03-24 12:40:00,28.83,28.86,28.82,28.82,57500.0,22.4126,22.436,22.4049,22.4049,57500.0
2009-03-24 12:45:00,28.82,28.9,28.78,28.9,108000.0,22.4049,22.467,22.3738,22.467,108000.0
2009-03-24 12:50:00,28.89,28.95,28.86,28.93,43300.0,22.4593,22.5059,22.436,22.4904,43300.0
2009-03-24 12:55:00,28.93,28.98,28.92,28.92,34800.0,22.4904,22.5292,22.4826,22.4826,34800.0
2009-03-24 13:00:00,28.92,28.95,28.92,28.93,37100.0,22.4826,22.5059,22.4826,22.4904,37100.0
2009-03-24 13:05:00,28.93,28.96,28.93,28.96,17300.0,22.4904,22.5137,22.4904,22.5137,17300.0
2009-03-24 13:10:00,28.96,28.96,28.92,28.95,33600.0,22.5137,22.5137,22.4826,22.5059,33600.0
2009-03-24 13:15:00,28.95,29.01,28.92,28.97,18700.0,22.5059,22.5526,22.4826,22.5215,18700.0
2009-03-24 13:20:00,28.97,29.06,28.97,29.04,50700.0,22.5215,22.5914,22.5215,22.5759,50700.0
2009-03-24 13:25:00,29.05,29.09,29.03,29.06,22300.0,22.5837,22.6148,22.5681,22.5914,22300.0
2009-03-24 13:30:00,29.05,29.05,28.92,28.92,25700.0,22.5837,22.5837,22.4826,22.4826,25700.0
2009-03-24 13:35:00,28.93,28.95,28.89,28.93,23000.0,22.4904,22.5059,22.4593,22.4904,23000.0
2009-03-24 13:40:00,28.92,28.97,28.92,28.97,17000.0,22.4826,22.5215,22.4826,22.5215,17000.0
2009-03-24 13:45:00,28.97,28.99,28.9,28.9,20300.0,22.5215,22.537,22.467,22.467,20300.0
2009-03-24 13:50:00,28.9,28.92,28.85,28.86,17100.0,22.467,22.4826,22.4282,22.436,17100.0
2009-03-24 13:55:00,28.88,28.93,28.85,28.92,24900.0,22.4515,22.4904,22.4282,22.4826,24900.0
2009-03-24 14:00:00,28.91,28.91,28.82,28.86,32300.0,22.4748,22.4748,22.4049,22.436,32300.0
2009-03-24 14:05:00,28.87,28.99,28.87,28.96,37300.0,22.4437,22.537,22.4437,22.5137,37300.0
2009-03-24 14:10:00,28.96,29.02,28.93,28.96,73200.0,22.5137,22.5603,22.4904,22.5137,73200.0
2009-03-24 14:15:00,28.95,29.02,28.92,28.98,60100.0,22.5059,22.5603,22.4826,22.5292,60100.0
2009-03-24 14:20:00,28.98,29.04,28.96,29.0,17300.0,22.5292,22.5759,22.5137,22.5448,17300.0
2009-03-24 14:25:00,28.99,28.99,28.87,28.91,25600.0,22.537,22.537,22.4437,22.4748,25600.0
2009-03-24 14:30:00,28.9,28.95,28.85,28.87,39000.0,22.467,22.5059,22.4282,22.4437,39000.0
2009-03-24 14:35:00,28.87,28.94,28.85,28.89,34000.0,22.4437,22.4981,22.4282,22.4593,34000.0
2009-03-24 14:40:00,28.9,28.95,28.89,28.94,19400.0,22.467,22.5059,22.4593,22.4981,19400.0
2009-03-24 14:45:00,28.93,28.96,28.89,28.91,23400.0,22.4904,22.5137,22.4593,22.4748,23400.0
2009-03-24 14:50:00,28.9,28.95,28.79,28.81,55300.0,22.467,22.5059,22.3815,22.3971,55300.0
2009-03-24 14:55:00,28.81,28.85,28.78,28.85,20100.0,22.3971,22.4282,22.3738,22.4282,20100.0
2009-03-24 15:00:00,28.86,28.92,28.85,28.85,79800.0,22.436,22.4826,22.4282,22.4282,79800.0
2009-03-24 15:05:00,28.84,28.84,28.75,28.79,58400.0,22.4204,22.4204,22.3504,22.3815,58400.0
2009-03-24 15:10:00,28.78,28.81,28.77,28.78,24400.0,22.3738,22.3971,22.366,22.3738,24400.0
2009-03-24 15:15:00,28.78,28.82,28.76,28.76,38800.0,22.3738,22.4049,22.3582,22.3582,38800.0
2009-03-24 15:20:00,28.77,28.84,28.73,28.74,103400.0,22.366,22.4204,22.3349,22.3427,103400.0
2009-03-24 15:25:00,28.74,28.81,28.7,28.8,28000.0,22.3427,22.3971,22.3116,22.3893,28000.0
2009-03-24 15:30:00,28.8,28.85,28.73,28.77,40600.0,22.3893,22.4282,22.3349,22.366,40600.0
2009-03-24 15:35:00,28.77,28.88,28.77,28.8,79900.0,22.366,22.4515,22.366,22.3893,79900.0
2009-03-24 15:40:00,28.8,28.8,28.67,28.71,41200.0,22.3893,22.3893,22.2882,22.3193,41200.0
2009-03-24 15:45:00,28.69,28.74,28.66,28.66,138300.0,22.3038,22.3427,22.2805,22.2805,138300.0
2009-03-24 15:50:00,28.67,28.68,28.57,28.59,162800.0,22.2882,22.296,22.2105,22.2261,162800.0
2009-03-24 15:55:00,28.59,28.75,28.59,28.64,307700.0,22.2261,22.3504,22.2261,22.2649,307700.0
2009-03-25 09:30:00,29.08,29.39,28.96,29.33,33700.0,22.607,22.848,22.5137,22.8013,33700.0
2009-03-25 09:35:00,29.32,29.35,29.24,29.26,24200.0,22.7936,22.8169,22.7314,22.7469,24200.0
2009-03-25 09:40:00,29.27,29.39,29.24,29.37,30500.0,22.7547,22.848,22.7314,22.8324,30500.0
2009-03-25 09:45:00,29.37,29.4,29.3,29.34,24800.0,22.8324,22.8558,22.778,22.8091,24800.0
2009-03-25 09:50:00,29.33,29.46,29.31,29.46,57700.0,22.8013,22.9024,22.7858,22.9024,57700.0
2009-03-25 09:55:00,29.46,29.52,29.43,29.5,86600.0,22.9024,22.949,22.8791,22.9335,86600.0
2009-03-25 10:00:00,29.5,29.76,29.5,29.76,165400.0,22.9335,23.1356,22.9335,23.1356,165400.0
2009-03-25 10:05:00,29.73,29.82,29.7,29.82,74200.0,23.1123,23.1823,23.089,23.1823,74200.0
2009-03-25 10:10:00,29.82,29.82,29.69,29.72,53500.0,23.1823,23.1823,23.0812,23.1045,53500.0
2009-03-25 10:15:00,29.72,29.72,29.62,29.69,38600.0,23.1045,23.1045,23.0268,23.0812,38600.0
2009-03-25 10:20:00,29.7,29.7,29.6,29.62,32500.0,23.089,23.089,23.0112,23.0268,32500.0
2009-03-25 10:25:00,29.63,29.67,29.59,29.64,30000.0,23.0346,23.0657,23.0035,23.0423,30000.0
2009-03-25 10:30:00,29.63,29.73,29.62,29.72,41900.0,23.0346,23.1123,23.0268,23.1045,41900.0
2009-03-25 10:35:00,29.72,29.88,29.72,29.85,67600.0,23.1045,23.2289,23.1045,23.2056,67600.0
2009-03-25 10:40:00,29.85,29.85,29.78,29.81,21400.0,23.2056,23.2056,23.1512,23.1745,21400.0
2009-03-25 10:45:00,29.8,29.85,29.74,29.77,27100.0,23.1667,23.2056,23.1201,23.1434,27100.0
2009-03-25 10:50:00,29.77,29.78,29.73,29.74,14900.0,23.1434,23.1512,23.1123,23.1201,14900.0
2009-03-25 10:55:00,29.74,29.79,29.72,29.73,32700.0,23.1201,23.1589,23.1045,23.1123,32700.0
2009-03-25 11:00:00,29.72,29.81,29.72,29.79,31500.0,23.1045,23.1745,23.1045,23.1589,31500.0
2009-03-25 11:05:00,29.8,29.86,29.75,29.86,71700.0,23.1667,23.2134,23.1278,23.2134,71700.0
2009-03-25 11:10:00,29.85,29.9,29.85,29.86,119600.0,23.2056,23.2445,23.2056,23.2134,119600.0
2009-03-25 11:15:00,29.85,29.86,29.69,29.73,64600.0,23.2056,23.2134,23.0812,23.1123,64600.0
2009-03-25 11:20:00,29.72,29.75,29.69,29.75,25400.0,23.1045,23.1278,23.0812,23.1278,25400.0
2009-03-25 11:25:00,29.75,29.8,29.73,29.8,23000.0,23.1278,23.1667,23.1123,23.1667,23000.0
2009-03-25 11:30:00,29.8,29.84,29.78,29.78,35900.0,23.1667,23.1978,23.1512,23.1512,35900.0
2009-03-25 11:35:00,29.78,29.8,29.73,29.78,10500.0,23.1512,23.1667,23.1123,23.1512,10500.0
2009-03-25 11:40:00,29.78,29.81,29.73,29.81,16800.0,23.1512,23.1745,23.1123,23.1745,16800.0
2009-03-25 11:45:00,29.8,29.86,29.8,29.84,42100.0,23.1667,23.2134,23.1667,23.1978,42100.0
2009-03-25 11:50:00,29.85,29.86,29.8,29.84,15600.0,23.2056,23.2134,23.1667,23.1978,15600.0
2009-03-25 11:55:00,29.84,29.84,29.77,29.78,16100.0,23.1978,23.1978,23.1434,23.1512,16100.0
2009-03-25 12:00:00,29.77,29.88,29.76,29.84,37600.0,23.1434,23.2289,23.1356,23.1978,37600.0
2009-03-25 12:05:00,29.84,29.89,29.84,29.86,33700.0,23.1978,23.2367,23.1978,23.2134,33700.0
2009-03-25 12:10:00,29.86,29.86,29.8,29.84,19800.0,23.2134,23.2134,23.1667,23.1978,19800.0
2009-03-25 12:15:00,29.84,29.84,29.73,29.75,48000.0,23.1978,23.1978,23.1123,23.1278,48000.0
2009-03-25 12:20:00,29.74,29.77,29.63,29.64,71300.0,23.1201,23.1434,23.0346,23.0423,71300.0
2009-03-25 12:25:00,29.64,29.68,29.6,29.63,139800.0,23.0423,23.0734,23.0112,23.0346,139800.0
2009-03-25 12:30:00,29.63,29.66,29.59,29.61,27900.0,23.0346,23.0579,23.0035,23.019,27900.0
2009-03-25 12:35:00,29.62,29.71,29.62,29.68,43100.0,23.0268,23.0967,23.0268,23.0734,43100.0
2009-03-25 12:40:00,29.68,29.72,29.65,29.67,24900.0,23.0734,23.1045,23.0501,23.0657,24900.0
2009-03-25 12:45:00,29.66,29.66,29.6,29.6,25900.0,23.0579,23.0579,23.0112,23.0112,25900.0
2009-03-25 12:50:00,29.6,29.62,29.57,29.59,53000.0,23.0112,23.0268,22.9879,23.0035,53000.0
2009-03-25 12:55:00,29.6,29.63,29.59,29.62,19800.0,23.0112,23.0346,23.0035,23.0268,19800.0
2009-03-25 13:00:00,29.61,29.68,29.6,29.63,23800.0,23.019,23.0734,23.0112,23.0346,23800.0
2009-03-25 13:05:00,29.63,29.65,29.58,29.59,35500.0,23.0346,23.0501,22.9957,23.0035,35500.0
2009-03-25 13:10:00,29.57,29.62,29.53,29.53,21400.0,22.9879,23.0268,22.9568,22.9568,21400.0
2009-03-25 13:15:00,29.52,29.56,29.44,29.44,76800.0,22.949,22.9801,22.8868,22.8868,76800.0
2009-03-25 13:20:00,29.44,29.46,29.4,29.43,33700.0,22.8868,22.9024,22.8558,22.8791,33700.0
2009-03-25 13:25:00,29.43,29.46,29.29,29.34,75700.0,22.8791,22.9024,22.7702,22.8091,75700.0
2009-03-25 13:30:00,29.33,29.36,29.29,29.33,54700.0,22.8013,22.8247,22.7702,22.8013,54700.0
2009-03-25 13:35:00,29.32,29.32,29.24,29.27,35900.0,22.7936,22.7936,22.7314,22.7547,35900.0
2009-03-25 13:40:00,29.25,29.31,29.17,29.19,97400.0,22.7391,22.7858,22.6769,22.6925,97400.0
2009-03-25 13:45:00,29.19,29.26,29.18,29.2,59200.0,22.6925,22.7469,22.6847,22.7003,59200.0
2009-03-25 13:50:00,29.19,29.34,29.17,29.31,27400.0,22.6925,22.8091,22.6769,22.7858,27400.0
2009-03-25 13:55:00,29.31,29.33,29.2,29.2,25700.0,22.7858,22.8013,22.7003,22.7003,25700.0
2009-03-25 14:00:00,29.2,29.23,29.05,29.08,66800.0,22.7003,22.7236,22.5837,22.607,66800.0
2009-03-25 14:05:00,29.07,29.12,29.0,29.0,44800.0,22.5992,22.6381,22.5448,22.5448,44800.0
2009-03-25 14:10:00,29.01,29.11,29.0,29.09,61000.0,22.5526,22.6303,22.5448,22.6148,61000.0
2009-03-25 14:15:00,29.08,29.11,29.03,29.09,71000.0,22.607,22.6303,22.5681,22.6148,71000.0
2009-03-25 14:20:00,29.08,29.18,29.05,29.15,42200.0,22.607,22.6847,22.5837,22.6614,42200.0
2009-03-25 14:25:00,29.14,29.18,29.06,29.06,33200.0,22.6536,22.6847,22.5914,22.5914,33200.0
2009-03-25 14:30:00,29.06,29.08,29.0,29.0,59200.0,22.5914,22.607,22.5448,22.5448,59200.0
2009-03-25 14:35:00,29.0,29.02,28.92,28.93,99600.0,22.5448,22.5603,22.4826,22.4904,99600.0
2009-03-25 14:40:00,28.93,28.94,28.82,28.85,137100.0,22.4904,22.4981,22.4049,22.4282,137100.0
2009-03-25 14:45:00,28.85,28.9,28.79,28.88,158600.0,22.4282,22.467,22.3815,22.4515,158600.0
2009-03-25 14:50:00,28.89,28.94,28.81,28.94,128200.0,22.4593,22.4981,22.3971,22.4981,128200.0
2009-03-25 14:55:00,28.95,29.01,28.85,28.85,82600.0,22.5059,22.5526,22.4282,22.4282,82600.0
2009-03-25 15:00:00,28.85,28.88,28.77,28.81,215300.0,22.4282,22.4515,22.366,22.3971,215300.0
2009-03-25 15:05:00,28.82,28.91,28.78,28.78,101200.0,22.4049,22.4748,22.3738,22.3738,101200.0
2009-03-25 15:10:00,28.78,28.87,28.78,28.83,70000.0,22.3738,22.4437,22.3738,22.4126,70000.0
2009-03-25 15:15:00,28.82,28.86,28.78,28.85,88400.0,22.4049,22.436,22.3738,22.4282,88400.0
2009-03-25 15:20:00,28.85,28.91,28.83,28.88,52800.0,22.4282,22.4748,22.4126,22.4515,52800.0
2009-03-25 15:25:00,28.87,29.0,28.85,28.97,64700.0,22.4437,22.5448,22.4282,22.5215,64700.0
2009-03-25 15:30:00,28.97,29.06,28.92,28.95,102200.0,22.5215,22.5914,22.4826,22.5059,102200.0
2009-03-25 15:35:00,28.96,29.06,28.93,28.95,66200.0,22.5137,22.5914,22.4904,22.5059,66200.0
2009-03-25 15:40:00,28.95,29.04,28.86,29.04,53500.0,22.5059,22.5759,22.436,22.5759,53500.0
2009-03-25 15:45:00,29.04,29.14,29.02,29.05,76100.0,22.5759,22.6536,22.5603,22.5837,76100.0
2009-03-25 15:50:00,29.05,29.15,28.98,29.14,157200.0,22.5837,22.6614,22.5292,22.6536,157200.0
2009-03-25 15:55:00,29.14,29.39,29.14,29.36,161600.0,22.6536,22.848,22.6536,22.8247,161600.0
2009-03-26 09:30:00,30.36,30.4,30.18,30.33,57200.0,23.6021,23.6332,23.4621,23.5787,57200.0
2009-03-26 09:35:00,30.32,30.41,30.25,30.28,105500.0,23.571,23.6409,23.5165,23.5399,105500.0
2009-03-26 09:40:00,30.31,30.36,30.28,30.35,87600.0,23.5632,23.6021,23.5399,23.5943,87600.0
2009-03-26 09:45:00,30.35,30.41,30.2,30.21,46700.0,23.5943,23.6409,23.4777,23.4855,46700.0
2009-03-26 09:50:00,30.22,30.26,30.11,30.12,67100.0,23.4932,23.5243,23.4077,23.4155,67100.0
2009-03-26 09:55:00,30.11,30.14,30.02,30.04,72300.0,23.4077,23.431,23.3377,23.3533,72300.0
2009-03-26 10:00:00,30.04,30.17,30.03,30.17,74600.0,23.3533,23.4544,23.3455,23.4544,74600.0
2009-03-26 10:05:00,30.16,30.25,30.13,30.13,36300.0,23.4466,23.5165,23.4233,23.4233,36300.0
2009-03-26 10:10:00,30.14,30.14,29.99,30.03,38800.0,23.431,23.431,23.3144,23.3455,38800.0
2009-03-26 10:15:00,30.03,30.1,30.02,30.07,50200.0,23.3455,23.3999,23.3377,23.3766,50200.0
2009-03-26 10:20:00,30.08,30.09,30.03,30.07,23900.0,23.3844,23.3922,23.3455,23.3766,23900.0
2009-03-26 10:25:00,30.08,30.09,29.94,29.97,23200.0,23.3844,23.3922,23.2756,23.2989,23200.0
2009-03-26 10:30:00,29.97,30.02,29.93,30.01,41200.0,23.2989,23.3377,23.2678,23.33,41200.0
2009-03-26 10:35:00,30.02,30.14,30.02,30.09,25500.0,23.3377,23.431,23.3377,23.3922,25500.0
2009-03-26 10:40:00,30.09,30.2,30.07,30.2,68500.0,23.3922,23.4777,23.3766,23.4777,68500.0
2009-03-26 10:45:00,30.19,30.22,30.15,30.15,50000.0,23.4699,23.4932,23.4388,23.4388,50000.0
2009-03-26 10:50:00,30.15,30.18,30.06,30.07,83600.0,23.4388,23.4621,23.3688,23.3766,83600.0
2009-03-26 10:55:00,30.09,30.17,30.09,30.14,64600.0,23.3922,23.4544,23.3922,23.431,64600.0
2009-03-26 11:00:00,30.15,30.18,30.13,30.16,16900.0,23.4388,23.4621,23.4233,23.4466,16900.0
2009-03-26 11:05:00,30.15,30.2,30.13,30.17,27200.0,23.4388,23.4777,23.4233,23.4544,27200.0
2009-03-26 11:10:00,30.17,30.19,30.13,30.17,9900.0,23.4544,23.4699,23.4233,23.4544,9900.0
2009-03-26 11:15:00,30.18,30.19,30.1,30.13,21700.0,23.4621,23.4699,23.3999,23.4233,21700.0
2009-03-26 11:20:00,30.11,30.19,30.09,30.18,27300.0,23.4077,23.4699,23.3922,23.4621,27300.0
2009-03-26 11:25:00,30.17,30.21,30.06,30.1,28200.0,23.4544,23.4855,23.3688,23.3999,28200.0
2009-03-26 11:30:00,30.1,30.15,30.1,30.13,52400.0,23.3999,23.4388,23.3999,23.4233,52400.0
2009-03-26 11:35:00,30.12,30.2,30.12,30.15,34000.0,23.4155,23.4777,23.4155,23.4388,34000.0
2009-03-26 11:40:00,30.15,30.21,30.11,30.21,23700.0,23.4388,23.4855,23.4077,23.4855,23700.0
2009-03-26 11:45:00,30.2,30.21,30.14,30.17,20100.0,23.4777,23.4855,23.431,23.4544,20100.0
2009-03-26 11:50:00,30.19,30.19,30.03,30.09,29800.0,23.4699,23.4699,23.3455,23.3922,29800.0
2009-03-26 11:55:00,30.08,30.11,30.06,30.1,19700.0,23.3844,23.4077,23.3688,23.3999,19700.0
2009-03-26 12:00:00,30.1,30.16,30.09,30.13,43500.0,23.3999,23.4466,23.3922,23.4233,43500.0
2009-03-26 12:05:00,30.14,30.26,30.14,30.25,84000.0,23.431,23.5243,23.431,23.5165,84000.0
2009-03-26 12:10:00,30.24,30.25,30.22,30.24,26500.0,23.5088,23.5165,23.4932,23.5088,26500.0
2009-03-26 12:15:00,30.23,30.25,30.15,30.2,47500.0,23.501,23.5165,23.4388,23.4777,47500.0
2009-03-26 12:20:00,30.2,30.3,30.19,30.3,67600.0,23.4777,23.5554,23.4699,23.5554,67600.0
2009-03-26 12:25:00,30.3,30.3,30.27,30.28,22600.0,23.5554,23.5554,23.5321,23.5399,22600.0
2009-03-26 12:30:00,30.27,30.29,30.24,30.26,38800.0,23.5321,23.5476,23.5088,23.5243,38800.0
2009-03-26 12:35:00,30.26,30.27,30.19,30.24,23600.0,23.5243,23.5321,23.4699,23.5088,23600.0
2009-03-26 12:40:00,30.25,30.26,30.17,30.17,36000.0,23.5165,23.5243,23.4544,23.4544,36000.0
2009-03-26 12:45:00,30.18,30.19,30.16,30.18,28000.0,23.4621,23.4699,23.4466,23.4621,28000.0
2009-03-26 12:50:00,30.2,30.2,30.14,30.17,12200.0,23.4777,23.4777,23.431,23.4544,12200.0
2009-03-26 12:55:00,30.17,30.18,30.12,30.14,31100.0,23.4544,23.4621,23.4155,23.431,31100.0
2009-03-26 13:00:00,30.14,30.27,30.14,30.23,65300.0,23.431,23.5321,23.431,23.501,65300.0
2009-03-26 13:05:00,30.24,30.33,30.24,30.33,115800.0,23.5088,23.5787,23.5088,23.5787,115800.0
2009-03-26 13:10:00,30.33,30.34,30.26,30.29,52400.0,23.5787,23.5865,23.5243,23.5476,52400.0
2009-03-26 13:15:00,30.29,30.38,30.29,30.36,44900.0,23.5476,23.6176,23.5476,23.6021,44900.0
2009-03-26 13:20:00,30.35,30.45,30.34,30.42,109100.0,23.5943,23.672,23.5865,23.6487,109100.0
2009-03-26 13:25:00,30.43,30.48,30.42,30.44,61700.0,23.6565,23.6954,23.6487,23.6643,61700.0
2009-03-26 13:30:00,30.44,30.48,30.42,30.42,55800.0,23.6643,23.6954,23.6487,23.6487,55800.0
2009-03-26 13:35:00,30.42,30.42,30.33,30.35,21800.0,23.6487,23.6487,23.5787,23.5943,21800.0
2009-03-26 13:40:00,30.35,30.36,30.3,30.34,19700.0,23.5943,23.6021,23.5554,23.5865,19700.0
2009-03-26 13:45:00,30.35,30.38,30.27,30.28,46800.0,23.5943,23.6176,23.5321,23.5399,46800.0
2009-03-26 13:50:00,30.29,30.38,30.27,30.27,39400.0,23.5476,23.6176,23.5321,23.5321,39400.0
2009-03-26 13:55:00,30.26,30.37,30.24,30.35,63100.0,23.5243,23.6098,23.5088,23.5943,63100.0
2009-03-26 14:00:00,30.35,30.45,30.35,30.44,73900.0,23.5943,23.672,23.5943,23.6643,73900.0
2009-03-26 14:05:00,30.44,30.45,30.35,30.36,119200.0,23.6643,23.672,23.5943,23.6021,119200.0
2009-03-26 14:10:00,30.35,30.39,30.31,30.37,44900.0,23.5943,23.6254,23.5632,23.6098,44900.0
2009-03-26 14:15:00,30.38,30.38,30.3,30.3,101500.0,23.6176,23.6176,23.5554,23.5554,101500.0
2009-03-26 14:20:00,30.31,30.4,30.3,30.4,29800.0,23.5632,23.6332,23.5554,23.6332,29800.0
2009-03-26 14:25:00,30.41,30.44,30.32,30.33,49600.0,23.6409,23.6643,23.571,23.5787,49600.0
2009-03-26 14:30:00,30.33,30.35,30.28,30.32,102800.0,23.5787,23.5943,23.5399,23.571,102800.0
2009-03-26 14:35:00,30.33,30.39,30.3,30.34,69300.0,23.5787,23.6254,23.5554,23.5865,69300.0
2009-03-26 14:40:00,30.33,30.34,30.3,30.34,47900.0,23.5787,23.5865,23.5554,23.5865,47900.0
2009-03-26 14:45:00,30.34,30.42,30.32,30.34,76300.0,23.5865,23.6487,23.571,23.5865,76300.0
2009-03-26 14:50:00,30.34,30.36,30.31,30.36,111800.0,23.5865,23.6021,23.5632,23.6021,111800.0
2009-03-26 14:55:00,30.35,30.41,30.23,30.26,89100.0,23.5943,23.6409,23.501,23.5243,89100.0
2009-03-26 15:00:00,30.25,30.36,30.25,30.36,100600.0,23.5165,23.6021,23.5165,23.6021,100600.0
2009-03-26 15:05:00,30.36,30.47,30.34,30.46,120600.0,23.6021,23.6876,23.5865,23.6798,120600.0
2009-03-26 15:10:00,30.46,30.49,30.43,30.45,61000.0,23.6798,23.7031,23.6565,23.672,61000.0
2009-03-26 15:15:00,30.46,30.49,30.39,30.43,77900.0,23.6798,23.7031,23.6254,23.6565,77900.0
2009-03-26 15:20:00,30.43,30.57,30.42,30.53,79000.0,23.6565,23.7653,23.6487,23.7342,79000.0
2009-03-26 15:25:00,30.53,30.58,30.51,30.56,59700.0,23.7342,23.7731,23.7187,23.7575,59700.0
2009-03-26 15:30:00,30.56,30.58,30.44,30.53,97000.0,23.7575,23.7731,23.6643,23.7342,97000.0
2009-03-26 15:35:00,30.53,30.64,30.5,30.63,128700.0,23.7342,23.8197,23.7109,23.812,128700.0
2009-03-26 15:40:00,30.63,30.67,30.63,30.67,130400.0,23.812,23.8431,23.812,23.8431,130400.0
2009-03-26 15:45:00,30.67,30.67,30.6,30.62,96600.0,23.8431,23.8431,23.7886,23.8042,96600.0
2009-03-26 15:50:00,30.62,30.71,30.61,30.67,260100.0,23.8042,23.8742,23.7964,23.8431,260100.0
2009-03-26 15:55:00,30.67,30.67,30.43,30.46,190700.0,23.8431,23.8431,23.6565,23.6798,190700.0
2009-03-27 09:30:00,29.76,29.84,29.33,29.49,109000.0,23.1356,23.1978,22.8013,22.9257,109000.0
2009-03-27 09:35:00,29.5,29.58,29.42,29.47,36000.0,22.9335,22.9957,22.8713,22.9102,36000.0
2009-03-27 09:40:00,29.49,29.54,29.43,29.52,22200.0,22.9257,22.9646,22.8791,22.949,22200.0
2009-03-27 09:45:00,29.5,29.58,29.48,29.55,41100.0,22.9335,22.9957,22.9179,22.9724,41100.0
2009-03-27 09:50:00,29.54,29.64,29.5,29.63,31700.0,22.9646,23.0423,22.9335,23.0346,31700.0
2009-03-27 09:55:00,29.62,29.69,29.62,29.65,97100.0,23.0268,23.0812,23.0268,23.0501,97100.0
2009-03-27 10:00:00,29.66,29.68,29.59,29.62,43000.0,23.0579,23.0734,23.0035,23.0268,43000.0
2009-03-27 10:05:00,29.61,29.64,29.53,29.53,26500.0,23.019,23.0423,22.9568,22.9568,26500.0
2009-03-27 10:10:00,29.53,29.58,29.52,29.57,87500.0,22.9568,22.9957,22.949,22.9879,87500.0
2009-03-27 10:15:00,29.55,29.59,29.53,29.54,19400.0,22.9724,23.0035,22.9568,22.9646,19400.0
2009-03-27 10:20:00,29.54,29.61,29.53,29.6,23200.0,22.9646,23.019,22.9568,23.0112,23200.0
2009-03-27 10:25:00,29.59,29.61,29.53,29.59,10500.0,23.0035,23.019,22.9568,23.0035,10500.0
2009-03-27 10:30:00,29.55,29.57,29.49,29.55,24100.0,22.9724,22.9879,22.9257,22.9724,24100.0
2009-03-27 10:35:00,29.57,29.65,29.57,29.6,31900.0,22.9879,23.0501,22.9879,23.0112,31900.0
2009-03-27 10:40:00,29.59,29.65,29.59,29.62,19600.0,23.0035,23.0501,23.0035,23.0268,19600.0
2009-03-27 10:45:00,29.62,29.65,29.59,29.59,21400.0,23.0268,23.0501,23.0035,23.0035,21400.0
2009-03-27 10:50:00,29.59,29.69,29.59,29.66,19800.0,23.0035,23.0812,23.0035,23.0579,19800.0
2009-03-27 10:55:00,29.66,29.68,29.61,29.62,25000.0,23.0579,23.0734,23.019,23.0268,25000.0
2009-03-27 11:00:00,29.63,29.63,29.56,29.58,51500.0,23.0346,23.0346,22.9801,22.9957,51500.0
2009-03-27 11:05:00,29.6,29.65,29.56,29.56,31000.0,23.0112,23.0501,22.9801,22.9801,31000.0
2009-03-27 11:10:00,29.56,29.65,29.53,29.65,19700.0,22.9801,23.0501,22.9568,23.0501,19700.0
2009-03-27 11:15:00,29.65,29.65,29.6,29.6,10100.0,23.0501,23.0501,23.0112,23.0112,10100.0
2009-03-27 11:20:00,29.6,29.69,29.6,29.68,7500.0,23.0112,23.0812,23.0112,23.0734,7500.0
2009-03-27 11:25:00,29.68,29.72,29.62,29.64,10900.0,23.0734,23.1045,23.0268,23.0423,10900.0
2009-03-27 11:30:00,29.63,29.65,29.58,29.6,5800.0,23.0346,23.0501,22.9957,23.0112,5800.0
2009-03-27 11:35:00,29.6,29.66,29.57,29.58,5700.0,23.0112,23.0579,22.9879,22.9957,5700.0
2009-03-27 11:40:00,29.58,29.65,29.57,29.61,12300.0,22.9957,23.0501,22.9879,23.019,12300.0
2009-03-27 11:45:00,29.62,29.69,29.62,29.65,9500.0,23.0268,23.0812,23.0268,23.0501,9500.0
2009-03-27 11:50:00,29.65,29.67,29.64,29.67,5300.0,23.0501,23.0657,23.0423,23.0657,5300.0
2009-03-27 11:55:00,29.64,29.66,29.62,29.64,12800.0,23.0423,23.0579,23.0268,23.0423,12800.0
2009-03-27 12:00:00,29.63,29.71,29.61,29.7,15500.0,23.0346,23.0967,23.019,23.089,15500.0
2009-03-27 12:05:00,29.73,29.73,29.68,29.72,15800.0,23.1123,23.1123,23.0734,23.1045,15800.0
2009-03-27 12:10:00,29.72,29.72,29.69,29.72,43100.0,23.1045,23.1045,23.0812,23.1045,43100.0
2009-03-27 12:15:00,29.72,29.72,29.61,29.62,19000.0,23.1045,23.1045,23.019,23.0268,19000.0
2009-03-27 12:20:00,29.61,29.62,29.58,29.59,11000.0,23.019,23.0268,22.9957,23.0035,11000.0
2009-03-27 12:25:00,29.59,29.61,29.58,29.6,14800.0,23.0035,23.019,22.9957,23.0112,14800.0
2009-03-27 12:30:00,29.6,29.65,29.57,29.58,233900.0,23.0112,23.0501,22.9879,22.9957,233900.0
2009-03-27 12:35:00,29.58,29.61,29.56,29.56,13900.0,22.9957,23.019,22.9801,22.9801,13900.0
2009-03-27 12:40:00,29.57,29.62,29.57,29.61,7900.0,22.9879,23.0268,22.9879,23.019,7900.0
2009-03-27 12:45:00,29.61,29.68,29.61,29.64,26300.0,23.019,23.0734,23.019,23.0423,26300.0
2009-03-27 12:50:00,29.64,29.65,29.54,29.54,50600.0,23.0423,23.0501,22.9646,22.9646,50600.0
2009-03-27 12:55:00,29.53,29.53,29.44,29.46,35200.0,22.9568,22.9568,22.8868,22.9024,35200.0
2009-03-27 13:00:00,29.46,29.48,29.45,29.47,14000.0,22.9024,22.9179,22.8946,22.9102,14000.0
2009-03-27 13:05:00,29.48,29.49,29.44,29.46,10800.0,22.9179,22.9257,22.8868,22.9024,10800.0
2009-03-27 13:10:00,29.44,29.46,29.41,29.43,20800.0,22.8868,22.9024,22.8635,22.8791,20800.0
2009-03-27 13:15:00,29.44,29.47,29.42,29.46,12000.0,22.8868,22.9102,22.8713,22.9024,12000.0
2009-03-27 13:20:00,29.45,29.48,29.44,29.46,9900.0,22.8946,22.9179,22.8868,22.9024,9900.0
2009-03-27 13:25:00,29.46,29.5,29.45,29.48,9700.0,22.9024,22.9335,22.8946,22.9179,9700.0
2009-03-27 13:30:00,29.48,29.59,29.44,29.57,28900.0,22.9179,23.0035,22.8868,22.9879,28900.0
2009-03-27 13:35:00,29.54,29.54,29.47,29.49,15800.0,22.9646,22.9646,22.9102,22.9257,15800.0
2009-03-27 13:40:00,29.48,29.5,29.33,29.35,58900.0,22.9179,22.9335,22.8013,22.8169,58900.0
2009-03-27 13:45:00,29.37,29.45,29.34,29.42,58900.0,22.8324,22.8946,22.8091,22.8713,58900.0
2009-03-27 13:50:00,29.41,29.41,29.32,29.32,61700.0,22.8635,22.8635,22.7936,22.7936,61700.0
2009-03-27 13:55:00,29.32,29.43,29.32,29.41,54600.0,22.7936,22.8791,22.7936,22.8635,54600.0
2009-03-27 14:00:00,29.42,29.45,29.36,29.43,31600.0,22.8713,22.8946,22.8247,22.8791,31600.0
2009-03-27 14:05:00,29.42,29.46,29.38,29.42,55000.0,22.8713,22.9024,22.8402,22.8713,55000.0
2009-03-27 14:10:00,29.42,29.48,29.4,29.43,54900.0,22.8713,22.9179,22.8558,22.8791,54900.0
2009-03-27 14:15:00,29.43,29.45,29.4,29.45,37100.0,22.8791,22.8946,22.8558,22.8946,37100.0
2009-03-27 14:20:00,29.44,29.55,29.43,29.51,68600.0,22.8868,22.9724,22.8791,22.9413,68600.0
2009-03-27 14:25:00,29.51,29.53,29.48,29.51,33600.0,22.9413,22.9568,22.9179,22.9413,33600.0
2009-03-27 14:30:00,29.51,29.53,29.41,29.45,36900.0,22.9413,22.9568,22.8635,22.8946,36900.0
2009-03-27 14:35:00,29.44,29.5,29.43,29.45,43000.0,22.8868,22.9335,22.8791,22.8946,43000.0
2009-03-27 14:40:00,29.45,29.55,29.45,29.49,57300.0,22.8946,22.9724,22.8946,22.9257,57300.0
2009-03-27 14:45:00,29.48,29.55,29.45,29.52,85100.0,22.9179,22.9724,22.8946,22.949,85100.0
2009-03-27 14:50:00,29.52,29.56,29.49,29.54,52800.0,22.949,22.9801,22.9257,22.9646,52800.0
2009-03-27 14:55:00,29.55,29.62,29.51,29.62,50000.0,22.9724,23.0268,22.9413,23.0268,50000.0
2009-03-27 15:00:00,29.63,29.75,29.63,29.68,51100.0,23.0346,23.1278,23.0346,23.0734,51100.0
2009-03-27 15:05:00,29.67,29.72,29.66,29.66,17800.0,23.0657,23.1045,23.0579,23.0579,17800.0
2009-03-27 15:10:00,29.66,29.71,29.61,29.65,69300.0,23.0579,23.0967,23.019,23.0501,69300.0
2009-03-27 15:15:00,29.65,29.73,29.64,29.72,62500.0,23.0501,23.1123,23.0423,23.1045,62500.0
2009-03-27 15:20:00,29.72,29.74,29.67,29.69,74100.0,23.1045,23.1201,23.0657,23.0812,74100.0
2009-03-27 15:25:00,29.7,29.71,29.59,29.62,46300.0,23.089,23.0967,23.0035,23.0268,46300.0
2009-03-27 15:30:00,29.62,29.62,29.56,29.56,94900.0,23.0268,23.0268,22.9801,22.9801,94900.0
2009-03-27 15:35:00,29.54,29.56,29.47,29.51,41800.0,22.9646,22.9801,22.9102,22.9413,41800.0
2009-03-27 15:40:00,29.48,29.6,29.45,29.56,50500.0,22.9179,23.0112,22.8946,22.9801,50500.0
2009-03-27 15:45:00,29.57,29.64,29.55,29.63,50400.0,22.9879,23.0423,22.9724,23.0346,50400.0
2009-03-27 15:50:00,29.62,29.7,29.62,29.65,159700.0,23.0268,23.089,23.0268,23.0501,159700.0
2009-03-27 15:55:00,29.65,29.72,29.62,29.66,271900.0,23.0501,23.1045,23.0268,23.0579,271900.0
2009-03-30 09:30:00,27.8,27.91,27.7,27.8,117700.0,21.6119,21.6974,21.5342,21.6119,117700.0
2009-03-30 09:35:00,27.8,27.88,27.8,27.86,85000.0,21.6119,21.6741,21.6119,21.6585,85000.0
2009-03-30 09:40:00,27.86,27.98,27.85,27.94,198100.0,21.6585,21.7518,21.6508,21.7207,198100.0
2009-03-30 09:45:00,27.94,27.94,27.75,27.78,175600.0,21.7207,21.7207,21.573,21.5964,175600.0
2009-03-30 09:50:00,27.78,27.78,27.69,27.75,66500.0,21.5964,21.5964,21.5264,21.573,66500.0
2009-03-30 09:55:00,27.74,27.85,27.69,27.84,119800.0,21.5653,21.6508,21.5264,21.643,119800.0
2009-03-30 10:00:00,27.84,27.87,27.83,27.84,72900.0,21.643,21.6663,21.6352,21.643,72900.0
2009-03-30 10:05:00,27.83,27.88,27.82,27.85,111800.0,21.6352,21.6741,21.6274,21.6508,111800.0
2009-03-30 10:10:00,27.86,27.92,27.82,27.91,80200.0,21.6585,21.7052,21.6274,21.6974,80200.0
2009-03-30 10:15:00,27.92,27.92,27.87,27.87,36200.0,21.7052,21.7052,21.6663,21.6663,36200.0
2009-03-30 10:20:00,27.87,27.87,27.82,27.83,39800.0,21.6663,21.6663,21.6274,21.6352,39800.0
2009-03-30 10:25:00,27.82,27.84,27.81,27.83,49200.0,21.6274,21.643,21.6197,21.6352,49200.0
2009-03-30 10:30:00,27.83,27.83,27.68,27.68,84900.0,21.6352,21.6352,21.5186,21.5186,84900.0
2009-03-30 10:35:00,27.68,27.69,27.6,27.61,61000.0,21.5186,21.5264,21.4564,21.4642,61000.0
2009-03-30 10:40:00,27.61,27.63,27.59,27.6,76900.0,21.4642,21.4797,21.4486,21.4564,76900.0
2009-03-30 10:45:00,27.59,27.59,27.55,27.58,48600.0,21.4486,21.4486,21.4175,21.4409,48600.0
2009-03-30 10:50:00,27.57,27.6,27.57,27.6,33900.0,21.4331,21.4564,21.4331,21.4564,33900.0
2009-03-30 10:55:00,27.61,27.66,27.6,27.64,39100.0,21.4642,21.5031,21.4564,21.4875,39100.0
2009-03-30 11:00:00,27.64,27.64,27.59,27.6,28300.0,21.4875,21.4875,21.4486,21.4564,28300.0
2009-03-30 11:05:00,27.6,27.61,27.53,27.53,37500.0,21.4564,21.4642,21.402,21.402,37500.0
2009-03-30 11:10:00,27.54,27.66,27.54,27.64,41600.0,21.4098,21.5031,21.4098,21.4875,41600.0
2009-03-30 11:15:00,27.65,27.69,27.65,27.67,39000.0,21.4953,21.5264,21.4953,21.5108,39000.0
2009-03-30 11:20:00,27.68,27.72,27.63,27.63,74000.0,21.5186,21.5497,21.4797,21.4797,74000.0
2009-03-30 11:25:00,27.63,27.64,27.58,27.6,33900.0,21.4797,21.4875,21.4409,21.4564,33900.0
2009-03-30 11:30:00,27.6,27.61,27.46,27.48,57300.0,21.4564,21.4642,21.3476,21.3631,57300.0
2009-03-30 11:35:00,27.48,27.51,27.45,27.48,95300.0,21.3631,21.3865,21.3398,21.3631,95300.0
2009-03-30 11:40:00,27.49,27.5,27.48,27.5,37300.0,21.3709,21.3787,21.3631,21.3787,37300.0
2009-03-30 11:45:00,27.51,27.6,27.5,27.54,59500.0,21.3865,21.4564,21.3787,21.4098,59500.0
2009-03-30 11:50:00,27.55,27.55,27.48,27.49,22100.0,21.4175,21.4175,21.3631,21.3709,22100.0
2009-03-30 11:55:00,27.49,27.51,27.48,27.5,22100.0,21.3709,21.3865,21.3631,21.3787,22100.0
2009-03-30 12:00:00,27.51,27.51,27.47,27.48,24700.0,21.3865,21.3865,21.3554,21.3631,24700.0
2009-03-30 12:05:00,27.48,27.49,27.43,27.43,31000.0,21.3631,21.3709,21.3243,21.3243,31000.0
2009-03-30 12:10:00,27.44,27.46,27.4,27.4,32700.0,21.332,21.3476,21.3009,21.3009,32700.0
2009-03-30 12:15:00,27.4,27.47,27.37,27.47,34400.0,21.3009,21.3554,21.2776,21.3554,34400.0
2009-03-30 12:20:00,27.47,27.5,27.44,27.5,18000.0,21.3554,21.3787,21.332,21.3787,18000.0
2009-03-30 12:25:00,27.5,27.54,27.5,27.53,28300.0,21.3787,21.4098,21.3787,21.402,28300.0
2009-03-30 12:30:00,27.53,27.53,27.46,27.48,29500.0,21.402,21.402,21.3476,21.3631,29500.0
2009-03-30 12:35:00,27.47,27.5,27.43,27.46,35900.0,21.3554,21.3787,21.3243,21.3476,35900.0
2009-03-30 12:40:00,27.47,27.47,27.43,27.44,24300.0,21.3554,21.3554,21.3243,21.332,24300.0
2009-03-30 12:45:00,27.44,27.48,27.42,27.43,14000.0,21.332,21.3631,21.3165,21.3243,14000.0
2009-03-30 12:50:00,27.42,27.43,27.39,27.41,23200.0,21.3165,21.3243,21.2932,21.3087,23200.0
2009-03-30 12:55:00,27.42,27.42,27.35,27.36,16600.0,21.3165,21.3165,21.2621,21.2698,16600.0
2009-03-30 13:00:00,27.36,27.38,27.34,27.36,16600.0,21.2698,21.2854,21.2543,21.2698,16600.0
2009-03-30 13:05:00,27.36,27.36,27.33,27.34,14100.0,21.2698,21.2698,21.2465,21.2543,14100.0
2009-03-30 13:10:00,27.34,27.39,27.32,27.37,24700.0,21.2543,21.2932,21.2387,21.2776,24700.0
2009-03-30 13:15:00,27.38,27.39,27.35,27.38,41500.0,21.2854,21.2932,21.2621,21.2854,41500.0
2009-03-30 13:20:00,27.37,27.38,27.36,27.37,26800.0,21.2776,21.2854,21.2698,21.2776,26800.0
2009-03-30 13:25:00,27.38,27.48,27.37,27.47,61900.0,21.2854,21.3631,21.2776,21.3554,61900.0
2009-03-30 13:30:00,27.48,27.5,27.42,27.42,23500.0,21.3631,21.3787,21.3165,21.3165,23500.0
2009-03-30 13:35:00,27.41,27.44,27.4,27.43,117600.0,21.3087,21.332,21.3009,21.3243,117600.0
2009-03-30 13:40:00,27.43,27.47,27.43,27.45,18800.0,21.3243,21.3554,21.3243,21.3398,18800.0
2009-03-30 13:45:00,27.45,27.46,27.36,27.38,56200.0,21.3398,21.3476,21.2698,21.2854,56200.0
2009-03-30 13:50:00,27.38,27.39,27.35,27.38,17600.0,21.2854,21.2932,21.2621,21.2854,17600.0
2009-03-30 13:55:00,27.38,27.38,27.34,27.35,18800.0,21.2854,21.2854,21.2543,21.2621,18800.0
2009-03-30 14:00:00,27.35,27.41,27.34,27.39,26800.0,21.2621,21.3087,21.2543,21.2932,26800.0
2009-03-30 14:05:00,27.38,27.42,27.37,27.41,26100.0,21.2854,21.3165,21.2776,21.3087,26100.0
2009-03-30 14:10:00,27.39,27.5,27.39,27.49,31300.0,21.2932,21.3787,21.2932,21.3709,31300.0
2009-03-30 14:15:00,27.47,27.5,27.45,27.48,22200.0,21.3554,21.3787,21.3398,21.3631,22200.0
2009-03-30 14:20:00,27.47,27.49,27.41,27.49,36600.0,21.3554,21.3709,21.3087,21.3709,36600.0
2009-03-30 14:25:00,27.47,27.47,27.39,27.4,21400.0,21.3554,21.3554,21.2932,21.3009,21400.0
2009-03-30 14:30:00,27.39,27.46,27.39,27.44,32300.0,21.2932,21.3476,21.2932,21.332,32300.0
2009-03-30 14:35:00,27.43,27.43,27.37,27.39,14900.0,21.3243,21.3243,21.2776,21.2932,14900.0
2009-03-30 14:40:00,27.39,27.39,27.36,27.37,49300.0,21.2932,21.2932,21.2698,21.2776,49300.0
2009-03-30 14:45:00,27.37,27.4,27.34,27.34,59600.0,21.2776,21.3009,21.2543,21.2543,59600.0
2009-03-30 14:50:00,27.35,27.38,27.32,27.37,69400.0,21.2621,21.2854,21.2387,21.2776,69400.0
2009-03-30 14:55:00,27.37,27.37,27.3,27.3,34900.0,21.2776,21.2776,21.2232,21.2232,34900.0
2009-03-30 15:00:00,27.3,27.34,27.3,27.32,55000.0,21.2232,21.2543,21.2232,21.2387,55000.0
2009-03-30 15:05:00,27.32,27.37,27.28,27.36,50500.0,21.2387,21.2776,21.2077,21.2698,50500.0
2009-03-30 15:10:00,27.36,27.37,27.32,27.33,91100.0,21.2698,21.2776,21.2387,21.2465,91100.0
2009-03-30 15:15:00,27.32,27.35,27.25,27.25,46600.0,21.2387,21.2621,21.1843,21.1843,46600.0
2009-03-30 15:20:00,27.26,27.36,27.26,27.33,90000.0,21.1921,21.2698,21.1921,21.2465,90000.0
2009-03-30 15:25:00,27.33,27.36,27.24,27.25,89700.0,21.2465,21.2698,21.1766,21.1843,89700.0
2009-03-30 15:30:00,27.25,27.33,27.24,27.28,73400.0,21.1843,21.2465,21.1766,21.2077,73400.0
2009-03-30 15:35:00,27.25,27.29,27.16,27.17,68800.0,21.1843,21.2154,21.1144,21.1221,68800.0
2009-03-30 15:40:00,27.17,27.23,27.11,27.23,276100.0,21.1221,21.1688,21.0755,21.1688,276100.0
2009-03-30 15:45:00,27.23,27.31,27.22,27.27,145000.0,21.1688,21.231,21.161,21.1999,145000.0
2009-03-30 15:50:00,27.28,27.33,27.26,27.31,226600.0,21.2077,21.2465,21.1921,21.231,226600.0
2009-03-30 15:55:00,27.31,27.45,27.31,27.41,341400.0,21.231,21.3398,21.231,21.3087,341400.0
2009-03-31 09:30:00,28.43,28.62,28.38,28.44,36900.0,22.1017,22.2494,22.0628,22.1094,36900.0
2009-03-31 09:35:00,28.45,28.49,28.38,28.44,42300.0,22.1172,22.1483,22.0628,22.1094,42300.0
2009-03-31 09:40:00,28.45,28.45,28.29,28.33,68700.0,22.1172,22.1172,21.9928,22.0239,68700.0
2009-03-31 09:45:00,28.34,28.39,28.3,28.33,56900.0,22.0317,22.0706,22.0006,22.0239,56900.0
2009-03-31 09:50:00,28.33,28.34,28.19,28.25,59200.0,22.0239,22.0317,21.9151,21.9617,59200.0
2009-03-31 09:55:00,28.25,28.3,28.25,28.27,26000.0,21.9617,22.0006,21.9617,21.9773,26000.0
2009-03-31 10:00:00,28.27,28.29,28.2,28.28,91600.0,21.9773,21.9928,21.9229,21.9851,91600.0
2009-03-31 10:05:00,28.29,28.34,28.27,28.32,73800.0,21.9928,22.0317,21.9773,22.0162,73800.0
2009-03-31 10:10:00,28.32,28.33,28.25,28.25,98700.0,22.0162,22.0239,21.9617,21.9617,98700.0
2009-03-31 10:15:00,28.24,28.31,28.24,28.31,42500.0,21.954,22.0084,21.954,22.0084,42500.0
2009-03-31 10:20:00,28.3,28.37,28.27,28.31,42100.0,22.0006,22.055,21.9773,22.0084,42100.0
2009-03-31 10:25:00,28.3,28.38,28.26,28.36,35500.0,22.0006,22.0628,21.9695,22.0472,35500.0
2009-03-31 10:30:00,28.38,28.46,28.38,28.42,33400.0,22.0628,22.125,22.0628,22.0939,33400.0
2009-03-31 10:35:00,28.43,28.48,28.4,28.41,21200.0,22.1017,22.1405,22.0783,22.0861,21200.0
2009-03-31 10:40:00,28.42,28.5,28.41,28.49,36000.0,22.0939,22.1561,22.0861,22.1483,36000.0
2009-03-31 10:45:00,28.5,28.55,28.5,28.52,131900.0,22.1561,22.195,22.1561,22.1716,131900.0
2009-03-31 10:50:00,28.53,28.55,28.46,28.47,67300.0,22.1794,22.195,22.125,22.1328,67300.0
2009-03-31 10:55:00,28.46,28.5,28.43,28.5,31600.0,22.125,22.1561,22.1017,22.1561,31600.0
2009-03-31 11:00:00,28.5,28.59,28.5,28.56,116600.0,22.1561,22.2261,22.1561,22.2027,116600.0
2009-03-31 11:05:00,28.56,28.63,28.55,28.63,18400.0,22.2027,22.2571,22.195,22.2571,18400.0
2009-03-31 11:10:00,28.62,28.63,28.58,28.58,11400.0,22.2494,22.2571,22.2183,22.2183,11400.0
2009-03-31 11:15:00,28.59,28.6,28.57,28.58,60900.0,22.2261,22.2338,22.2105,22.2183,60900.0
2009-03-31 11:20:00,28.58,28.61,28.57,28.59,73100.0,22.2183,22.2416,22.2105,22.2261,73100.0
2009-03-31 11:25:00,28.59,28.64,28.59,28.62,22700.0,22.2261,22.2649,22.2261,22.2494,22700.0
2009-03-31 11:30:00,28.63,28.64,28.56,28.56,41500.0,22.2571,22.2649,22.2027,22.2027,41500.0
2009-03-31 11:35:00,28.55,28.59,28.55,28.58,57600.0,22.195,22.2261,22.195,22.2183,57600.0
2009-03-31 11:40:00,28.58,28.58,28.48,28.5,46400.0,22.2183,22.2183,22.1405,22.1561,46400.0
2009-03-31 11:45:00,28.51,28.59,28.51,28.59,27600.0,22.1639,22.2261,22.1639,22.2261,27600.0
2009-03-31 11:50:00,28.58,28.61,28.57,28.58,21300.0,22.2183,22.2416,22.2105,22.2183,21300.0
2009-03-31 11:55:00,28.58,28.6,28.54,28.57,18100.0,22.2183,22.2338,22.1872,22.2105,18100.0
2009-03-31 12:00:00,28.57,28.57,28.47,28.49,32500.0,22.2105,22.2105,22.1328,22.1483,32500.0
2009-03-31 12:05:00,28.49,28.52,28.48,28.49,18100.0,22.1483,22.1716,22.1405,22.1483,18100.0
2009-03-31 12:10:00,28.48,28.51,28.44,28.47,43000.0,22.1405,22.1639,22.1094,22.1328,43000.0
2009-03-31 12:15:00,28.48,28.54,28.48,28.53,14600.0,22.1405,22.1872,22.1405,22.1794,14600.0
2009-03-31 12:20:00,28.53,28.54,28.43,28.43,17100.0,22.1794,22.1872,22.1017,22.1017,17100.0
2009-03-31 12:25:00,28.44,28.48,28.44,28.47,11200.0,22.1094,22.1405,22.1094,22.1328,11200.0
2009-03-31 12:30:00,28.46,28.49,28.44,28.47,19200.0,22.125,22.1483,22.1094,22.1328,19200.0
2009-03-31 12:35:00,28.47,28.51,28.47,28.5,7500.0,22.1328,22.1639,22.1328,22.1561,7500.0
2009-03-31 12:40:00,28.51,28.56,28.51,28.55,55500.0,22.1639,22.2027,22.1639,22.195,55500.0
2009-03-31 12:45:00,28.56,28.56,28.49,28.52,41400.0,22.2027,22.2027,22.1483,22.1716,41400.0
2009-03-31 12:50:00,28.51,28.59,28.49,28.57,58700.0,22.1639,22.2261,22.1483,22.2105,58700.0
2009-03-31 12:55:00,28.58,28.61,28.57,28.57,10500.0,22.2183,22.2416,22.2105,22.2105,10500.0
2009-03-31 13:00:00,28.57,28.63,28.57,28.63,37300.0,22.2105,22.2571,22.2105,22.2571,37300.0
2009-03-31 13:05:00,28.63,28.68,28.63,28.65,30000.0,22.2571,22.296,22.2571,22.2727,30000.0
2009-03-31 13:10:00,28.66,28.73,28.66,28.72,25300.0,22.2805,22.3349,22.2805,22.3271,25300.0
2009-03-31 13:15:00,28.72,28.72,28.66,28.67,25500.0,22.3271,22.3271,22.2805,22.2882,25500.0
2009-03-31 13:20:00,28.68,28.69,28.65,28.66,11400.0,22.296,22.3038,22.2727,22.2805,11400.0
2009-03-31 13:25:00,28.67,28.71,28.61,28.7,59300.0,22.2882,22.3193,22.2416,22.3116,59300.0
2009-03-31 13:30:00,28.69,28.74,28.67,28.67,26700.0,22.3038,22.3427,22.2882,22.2882,26700.0
2009-03-31 13:35:00,28.68,28.69,28.66,28.69,8500.0,22.296,22.3038,22.2805,22.3038,8500.0
2009-03-31 13:40:00,28.68,28.69,28.67,28.69,10700.0,22.296,22.3038,22.2882,22.3038,10700.0
2009-03-31 13:45:00,28.69,28.7,28.69,28.7,6800.0,22.3038,22.3116,22.3038,22.3116,6800.0
2009-03-31 13:50:00,28.69,28.7,28.67,28.68,29500.0,22.3038,22.3116,22.2882,22.296,29500.0
2009-03-31 13:55:00,28.69,28.75,28.68,28.74,25100.0,22.3038,22.3504,22.296,22.3427,25100.0
2009-03-31 14:00:00,28.74,28.76,28.7,28.72,29700.0,22.3427,22.3582,22.3116,22.3271,29700.0
2009-03-31 14:05:00,28.71,28.76,28.71,28.75,30700.0,22.3193,22.3582,22.3193,22.3504,30700.0
2009-03-31 14:10:00,28.75,28.79,28.74,28.76,41100.0,22.3504,22.3815,22.3427,22.3582,41100.0
2009-03-31 14:15:00,28.77,28.8,28.77,28.79,27300.0,22.366,22.3893,22.366,22.3815,27300.0
2009-03-31 14:20:00,28.78,28.82,28.76,28.77,62400.0,22.3738,22.4049,22.3582,22.366,62400.0
2009-03-31 14:25:00,28.77,28.77,28.72,28.74,23200.0,22.366,22.366,22.3271,22.3427,23200.0
2009-03-31 14:30:00,28.74,28.78,28.74,28.77,42300.0,22.3427,22.3738,22.3427,22.366,42300.0
2009-03-31 14:35:00,28.78,28.85,28.77,28.85,50800.0,22.3738,22.4282,22.366,22.4282,50800.0
2009-03-31 14:40:00,28.85,28.87,28.82,28.87,31400.0,22.4282,22.4437,22.4049,22.4437,31400.0
2009-03-31 14:45:00,28.87,28.9,28.84,28.86,27000.0,22.4437,22.467,22.4204,22.436,27000.0
2009-03-31 14:50:00,28.86,28.93,28.86,28.89,40700.0,22.436,22.4904,22.436,22.4593,40700.0
2009-03-31 14:55:00,28.9,28.92,28.8,28.8,89200.0,22.467,22.4826,22.3893,22.3893,89200.0
2009-03-31 15:00:00,28.81,28.83,28.76,28.77,27400.0,22.3971,22.4126,22.3582,22.366,27400.0
2009-03-31 15:05:00,28.77,28.77,28.72,28.77,17200.0,22.366,22.366,22.3271,22.366,17200.0
2009-03-31 15:10:00,28.76,28.77,28.69,28.71,16800.0,22.3582,22.366,22.3038,22.3193,16800.0
2009-03-31 15:15:00,28.71,28.75,28.7,28.75,37300.0,22.3193,22.3504,22.3116,22.3504,37300.0
2009-03-31 15:20:00,28.75,28.78,28.71,28.78,38600.0,22.3504,22.3738,22.3193,22.3738,38600.0
2009-03-31 15:25:00,28.78,28.85,28.78,28.82,29700.0,22.3738,22.4282,22.3738,22.4049,29700.0
2009-03-31 15:30:00,28.81,28.81,28.64,28.68,47200.0,22.3971,22.3971,22.2649,22.296,47200.0
2009-03-31 15:35:00,28.67,28.7,28.58,28.69,71900.0,22.2882,22.3116,22.2183,22.3038,71900.0
2009-03-31 15:40:00,28.69,28.73,28.58,28.58,129400.0,22.3038,22.3349,22.2183,22.2183,129400.0
2009-03-31 15:45:00,28.57,28.6,28.51,28.51,124800.0,22.2105,22.2338,22.1639,22.1639,124800.0
2009-03-31 15:50:00,28.51,28.68,28.51,28.67,144500.0,22.1639,22.296,22.1639,22.2882,144500.0
2009-03-31 15:55:00,28.66,28.67,28.46,28.46,135600.0,22.2805,22.2882,22.125,22.125,135600.0
2009-04-01 09:30:00,29.06,29.13,28.95,29.0,166800.0,22.5914,22.6459,22.5059,22.5448,166800.0
2009-04-01 09:35:00,28.99,29.07,28.97,29.06,107000.0,22.537,22.5992,22.5215,22.5914,107000.0
2009-04-01 09:40:00,29.05,29.08,29.01,29.03,56600.0,22.5837,22.607,22.5526,22.5681,56600.0
2009-04-01 09:45:00,29.02,29.09,28.95,29.02,97000.0,22.5603,22.6148,22.5059,22.5603,97000.0
2009-04-01 09:50:00,29.0,29.04,28.96,29.01,81400.0,22.5448,22.5759,22.5137,22.5526,81400.0
2009-04-01 09:55:00,29.02,29.11,29.01,29.11,63600.0,22.5603,22.6303,22.5526,22.6303,63600.0
2009-04-01 10:00:00,29.11,29.28,29.11,29.23,111600.0,22.6303,22.7625,22.6303,22.7236,111600.0
2009-04-01 10:05:00,29.23,29.29,29.18,29.25,29000.0,22.7236,22.7702,22.6847,22.7391,29000.0
2009-04-01 10:10:00,29.26,29.33,29.25,29.31,67300.0,22.7469,22.8013,22.7391,22.7858,67300.0
2009-04-01 10:15:00,29.31,29.43,29.28,29.42,79300.0,22.7858,22.8791,22.7625,22.8713,79300.0
2009-04-01 10:20:00,29.42,29.5,29.41,29.45,24500.0,22.8713,22.9335,22.8635,22.8946,24500.0
2009-04-01 10:25:00,29.44,29.46,29.37,29.41,22600.0,22.8868,22.9024,22.8324,22.8635,22600.0
2009-04-01 10:30:00,29.41,29.42,29.34,29.34,42700.0,22.8635,22.8713,22.8091,22.8091,42700.0
2009-04-01 10:35:00,29.35,29.51,29.34,29.51,26900.0,22.8169,22.9413,22.8091,22.9413,26900.0
2009-04-01 10:40:00,29.51,29.58,29.49,29.51,27200.0,22.9413,22.9957,22.9257,22.9413,27200.0
2009-04-01 10:45:00,29.51,29.57,29.45,29.48,31000.0,22.9413,22.9879,22.8946,22.9179,31000.0
2009-04-01 10:50:00,29.47,29.5,29.46,29.47,35000.0,22.9102,22.9335,22.9024,22.9102,35000.0
2009-04-01 10:55:00,29.47,29.54,29.45,29.45,42800.0,22.9102,22.9646,22.8946,22.8946,42800.0
2009-04-01 11:00:00,29.45,29.49,29.42,29.45,26500.0,22.8946,22.9257,22.8713,22.8946,26500.0
2009-04-01 11:05:00,29.42,29.52,29.41,29.45,32900.0,22.8713,22.949,22.8635,22.8946,32900.0
2009-04-01 11:10:00,29.46,29.46,29.4,29.4,26400.0,22.9024,22.9024,22.8558,22.8558,26400.0
2009-04-01 11:15:00,29.38,29.48,29.38,29.43,68300.0,22.8402,22.9179,22.8402,22.8791,68300.0
2009-04-01 11:20:00,29.42,29.46,29.39,29.44,20900.0,22.8713,22.9024,22.848,22.8868,20900.0
2009-04-01 11:25:00,29.44,29.53,29.42,29.5,21100.0,22.8868,22.9568,22.8713,22.9335,21100.0
2009-04-01 11:30:00,29.51,29.57,29.46,29.47,27100.0,22.9413,22.9879,22.9024,22.9102,27100.0
2009-04-01 11:35:00,29.48,29.56,29.48,29.56,15200.0,22.9179,22.9801,22.9179,22.9801,15200.0
2009-04-01 11:40:00,29.57,29.64,29.57,29.6,18400.0,22.9879,23.0423,22.9879,23.0112,18400.0
2009-04-01 11:45:00,29.6,29.63,29.54,29.55,9500.0,23.0112,23.0346,22.9646,22.9724,9500.0
2009-04-01 11:50:00,29.55,29.57,29.53,29.53,13000.0,22.9724,22.9879,22.9568,22.9568,13000.0
2009-04-01 11:55:00,29.53,29.61,29.53,29.6,13200.0,22.9568,23.019,22.9568,23.0112,13200.0
2009-04-01 12:00:00,29.62,29.63,29.58,29.59,47300.0,23.0268,23.0346,22.9957,23.0035,47300.0
2009-04-01 12:05:00,29.6,29.72,29.59,29.69,28300.0,23.0112,23.1045,23.0035,23.0812,28300.0
2009-04-01 12:10:00,29.69,29.73,29.68,29.71,37200.0,23.0812,23.1123,23.0734,23.0967,37200.0
2009-04-01 12:15:00,29.72,29.73,29.65,29.66,38900.0,23.1045,23.1123,23.0501,23.0579,38900.0
2009-04-01 12:20:00,29.66,29.67,29.62,29.64,23400.0,23.0579,23.0657,23.0268,23.0423,23400.0
2009-04-01 12:25:00,29.64,29.66,29.61,29.64,22800.0,23.0423,23.0579,23.019,23.0423,22800.0
2009-04-01 12:30:00,29.64,29.67,29.62,29.63,23400.0,23.0423,23.0657,23.0268,23.0346,23400.0
2009-04-01 12:35:00,29.62,29.63,29.57,29.59,48600.0,23.0268,23.0346,22.9879,23.0035,48600.0
2009-04-01 12:40:00,29.6,29.62,29.58,29.59,14000.0,23.0112,23.0268,22.9957,23.0035,14000.0
2009-04-01 12:45:00,29.59,29.62,29.57,29.61,17000.0,23.0035,23.0268,22.9879,23.019,17000.0
2009-04-01 12:50:00,29.61,29.61,29.58,29.58,15100.0,23.019,23.019,22.9957,22.9957,15100.0
2009-04-01 12:55:00,29.59,29.59,29.45,29.49,96300.0,23.0035,23.0035,22.8946,22.9257,96300.0
2009-04-01 13:00:00,29.49,29.56,29.48,29.54,12900.0,22.9257,22.9801,22.9179,22.9646,12900.0
2009-04-01 13:05:00,29.53,29.53,29.43,29.44,34600.0,22.9568,22.9568,22.8791,22.8868,34600.0
2009-04-01 13:10:00,29.44,29.5,29.42,29.46,54600.0,22.8868,22.9335,22.8713,22.9024,54600.0
2009-04-01 13:15:00,29.46,29.5,29.45,29.48,20200.0,22.9024,22.9335,22.8946,22.9179,20200.0
2009-04-01 13:20:00,29.48,29.52,29.48,29.5,29000.0,22.9179,22.949,22.9179,22.9335,29000.0
2009-04-01 13:25:00,29.51,29.51,29.49,29.51,12000.0,22.9413,22.9413,22.9257,22.9413,12000.0
2009-04-01 13:30:00,29.51,29.51,29.47,29.48,21200.0,22.9413,22.9413,22.9102,22.9179,21200.0
2009-04-01 13:35:00,29.47,29.62,29.47,29.6,35000.0,22.9102,23.0268,22.9102,23.0112,35000.0
2009-04-01 13:40:00,29.6,29.62,29.56,29.59,37400.0,23.0112,23.0268,22.9801,23.0035,37400.0
2009-04-01 13:45:00,29.59,29.59,29.51,29.52,26000.0,23.0035,23.0035,22.9413,22.949,26000.0
2009-04-01 13:50:00,29.51,29.65,29.5,29.63,133600.0,22.9413,23.0501,22.9335,23.0346,133600.0
2009-04-01 13:55:00,29.64,29.64,29.61,29.63,20200.0,23.0423,23.0423,23.019,23.0346,20200.0
2009-04-01 14:00:00,29.64,29.64,29.59,29.64,62700.0,23.0423,23.0423,23.0035,23.0423,62700.0
2009-04-01 14:05:00,29.64,29.74,29.64,29.73,30700.0,23.0423,23.1201,23.0423,23.1123,30700.0
2009-04-01 14:10:00,29.73,29.75,29.67,29.74,47500.0,23.1123,23.1278,23.0657,23.1201,47500.0
2009-04-01 14:15:00,29.76,29.77,29.71,29.74,62700.0,23.1356,23.1434,23.0967,23.1201,62700.0
2009-04-01 14:20:00,29.74,29.74,29.69,29.73,93300.0,23.1201,23.1201,23.0812,23.1123,93300.0
2009-04-01 14:25:00,29.72,29.75,29.71,29.73,33000.0,23.1045,23.1278,23.0967,23.1123,33000.0
2009-04-01 14:30:00,29.74,29.79,29.72,29.76,30800.0,23.1201,23.1589,23.1045,23.1356,30800.0
2009-04-01 14:35:00,29.78,29.8,29.74,29.74,13300.0,23.1512,23.1667,23.1201,23.1201,13300.0
2009-04-01 14:40:00,29.75,29.75,29.66,29.66,22100.0,23.1278,23.1278,23.0579,23.0579,22100.0
2009-04-01 14:45:00,29.68,29.69,29.63,29.69,59200.0,23.0734,23.0812,23.0346,23.0812,59200.0
2009-04-01 14:50:00,29.68,29.8,29.68,29.79,38400.0,23.0734,23.1667,23.0734,23.1589,38400.0
2009-04-01 14:55:00,29.78,29.79,29.74,29.75,40600.0,23.1512,23.1589,23.1201,23.1278,40600.0
2009-04-01 15:00:00,29.77,29.77,29.59,29.61,79400.0,23.1434,23.1434,23.0035,23.019,79400.0
2009-04-01 15:05:00,29.62,29.69,29.6,29.62,62700.0,23.0268,23.0812,23.0112,23.0268,62700.0
2009-04-01 15:10:00,29.62,29.62,29.52,29.55,122700.0,23.0268,23.0268,22.949,22.9724,122700.0
2009-04-01 15:15:00,29.56,29.65,29.54,29.6,116500.0,22.9801,23.0501,22.9646,23.0112,116500.0
2009-04-01 15:20:00,29.6,29.64,29.56,29.62,84400.0,23.0112,23.0423,22.9801,23.0268,84400.0
2009-04-01 15:25:00,29.61,29.7,29.61,29.68,31900.0,23.019,23.089,23.019,23.0734,31900.0
2009-04-01 15:30:00,29.69,29.74,29.61,29.74,69300.0,23.0812,23.1201,23.019,23.1201,69300.0
2009-04-01 15:35:00,29.74,29.87,29.72,29.8,112900.0,23.1201,23.2211,23.1045,23.1667,112900.0
2009-04-01 15:40:00,29.81,29.88,29.76,29.76,138500.0,23.1745,23.2289,23.1356,23.1356,138500.0
2009-04-01 15:45:00,29.75,29.82,29.74,29.8,162300.0,23.1278,23.1823,23.1201,23.1667,162300.0
2009-04-01 15:50:00,29.8,29.87,29.78,29.82,248500.0,23.1667,23.2211,23.1512,23.1823,248500.0
2009-04-01 15:55:00,29.81,29.83,29.7,29.76,319700.0,23.1745,23.19,23.089,23.1356,319700.0
2009-04-02 09:30:00,31.35,31.45,31.0,31.29,29100.0,24.3717,24.4494,24.0996,24.3251,29100.0
2009-04-02 09:35:00,31.28,31.36,31.25,31.25,37500.0,24.3173,24.3795,24.294,24.294,37500.0
2009-04-02 09:40:00,31.24,31.39,31.24,31.34,125800.0,24.2862,24.4028,24.2862,24.3639,125800.0
2009-04-02 09:45:00,31.33,31.48,31.32,31.39,147300.0,24.3561,24.4728,24.3484,24.4028,147300.0
2009-04-02 09:50:00,31.39,31.41,31.28,31.38,33100.0,24.4028,24.4183,24.3173,24.395,33100.0
2009-04-02 09:55:00,31.38,31.47,31.36,31.47,45400.0,24.395,24.465,24.3795,24.465,45400.0
2009-04-02 10:00:00,31.47,31.59,31.46,31.5,40500.0,24.465,24.5583,24.4572,24.4883,40500.0
2009-04-02 10:05:00,31.49,31.59,31.49,31.57,92700.0,24.4805,24.5583,24.4805,24.5427,92700.0
2009-04-02 10:10:00,31.56,31.58,31.51,31.55,56400.0,24.5349,24.5505,24.4961,24.5272,56400.0
2009-04-02 10:15:00,31.56,31.69,31.55,31.62,103000.0,24.5349,24.636,24.5272,24.5816,103000.0
2009-04-02 10:20:00,31.62,31.62,31.51,31.54,71000.0,24.5816,24.5816,24.4961,24.5194,71000.0
2009-04-02 10:25:00,31.53,31.55,31.46,31.48,105200.0,24.5116,24.5272,24.4572,24.4728,105200.0
2009-04-02 10:30:00,31.49,31.5,31.47,31.5,44200.0,24.4805,24.4883,24.465,24.4883,44200.0
2009-04-02 10:35:00,31.49,31.53,31.47,31.49,125000.0,24.4805,24.5116,24.465,24.4805,125000.0
2009-04-02 10:40:00,31.5,31.55,31.47,31.55,161200.0,24.4883,24.5272,24.465,24.5272,161200.0
2009-04-02 10:45:00,31.55,31.7,31.54,31.69,118800.0,24.5272,24.6438,24.5194,24.636,118800.0
2009-04-02 10:50:00,31.69,31.72,31.63,31.64,48300.0,24.636,24.6593,24.5894,24.5971,48300.0
2009-04-02 10:55:00,31.64,31.72,31.63,31.71,23900.0,24.5971,24.6593,24.5894,24.6516,23900.0
2009-04-02 11:00:00,31.71,31.82,31.69,31.8,33400.0,24.6516,24.7371,24.636,24.7215,33400.0
2009-04-02 11:05:00,31.8,31.82,31.75,31.79,28000.0,24.7215,24.7371,24.6827,24.7138,28000.0
2009-04-02 11:10:00,31.79,31.9,31.78,31.9,84000.0,24.7138,24.7993,24.706,24.7993,84000.0
2009-04-02 11:15:00,31.91,31.99,31.9,31.98,85600.0,24.807,24.8692,24.7993,24.8615,85600.0
2009-04-02 11:20:00,31.98,31.99,31.93,31.95,46900.0,24.8615,24.8692,24.8226,24.8381,46900.0
2009-04-02 11:25:00,31.95,31.96,31.94,31.94,32900.0,24.8381,24.8459,24.8304,24.8304,32900.0
2009-04-02 11:30:00,31.95,31.95,31.91,31.93,38400.0,24.8381,24.8381,24.807,24.8226,38400.0
2009-04-02 11:35:00,31.93,31.97,31.92,31.94,23900.0,24.8226,24.8537,24.8148,24.8304,23900.0
2009-04-02 11:40:00,31.94,31.99,31.93,31.93,61900.0,24.8304,24.8692,24.8226,24.8226,61900.0
2009-04-02 11:45:00,31.93,31.97,31.93,31.95,31800.0,24.8226,24.8537,24.8226,24.8381,31800.0
2009-04-02 11:50:00,31.94,31.94,31.89,31.92,83300.0,24.8304,24.8304,24.7915,24.8148,83300.0
2009-04-02 11:55:00,31.92,31.99,31.9,31.97,22000.0,24.8148,24.8692,24.7993,24.8537,22000.0
2009-04-02 12:00:00,31.97,32.0,31.93,31.95,37500.0,24.8537,24.877,24.8226,24.8381,37500.0
2009-04-02 12:05:00,31.95,32.05,31.95,32.05,27800.0,24.8381,24.9159,24.8381,24.9159,27800.0
2009-04-02 12:10:00,32.05,32.08,32.02,32.08,71600.0,24.9159,24.9392,24.8926,24.9392,71600.0
2009-04-02 12:15:00,32.08,32.16,32.08,32.14,40800.0,24.9392,25.0014,24.9392,24.9858,40800.0
2009-04-02 12:20:00,32.14,32.2,32.14,32.18,26900.0,24.9858,25.0325,24.9858,25.0169,26900.0
2009-04-02 12:25:00,32.19,32.25,32.14,32.15,73000.0,25.0247,25.0714,24.9858,24.9936,73000.0
2009-04-02 12:30:00,32.16,32.22,32.16,32.2,37800.0,25.0014,25.048,25.0014,25.0325,37800.0
2009-04-02 12:35:00,32.21,32.21,32.14,32.14,41200.0,25.0403,25.0403,24.9858,24.9858,41200.0
2009-04-02 12:40:00,32.14,32.16,32.11,32.15,40300.0,24.9858,25.0014,24.9625,24.9936,40300.0
2009-04-02 12:45:00,32.16,32.16,32.1,32.1,27100.0,25.0014,25.0014,24.9547,24.9547,27100.0
2009-04-02 12:50:00,32.11,32.15,32.09,32.11,39500.0,24.9625,24.9936,24.947,24.9625,39500.0
2009-04-02 12:55:00,32.1,32.11,32.01,32.01,31600.0,24.9547,24.9625,24.8848,24.8848,31600.0
2009-04-02 13:00:00,32.02,32.05,32.02,32.04,27200.0,24.8926,24.9159,24.8926,24.9081,27200.0
2009-04-02 13:05:00,32.03,32.03,31.95,31.99,23000.0,24.9003,24.9003,24.8381,24.8692,23000.0
2009-04-02 13:10:00,31.99,31.99,31.94,31.96,25500.0,24.8692,24.8692,24.8304,24.8459,25500.0
2009-04-02 13:15:00,31.96,31.96,31.91,31.92,67300.0,24.8459,24.8459,24.807,24.8148,67300.0
2009-04-02 13:20:00,31.93,31.93,31.81,31.84,44000.0,24.8226,24.8226,24.7293,24.7526,44000.0
2009-04-02 13:25:00,31.84,31.86,31.81,31.84,24700.0,24.7526,24.7682,24.7293,24.7526,24700.0
2009-04-02 13:30:00,31.84,31.91,31.8,31.9,55300.0,24.7526,24.807,24.7215,24.7993,55300.0
2009-04-02 13:35:00,31.9,31.91,31.79,31.79,42300.0,24.7993,24.807,24.7138,24.7138,42300.0
2009-04-02 13:40:00,31.79,31.82,31.73,31.76,38600.0,24.7138,24.7371,24.6671,24.6904,38600.0
2009-04-02 13:45:00,31.76,31.87,31.76,31.8,51600.0,24.6904,24.7759,24.6904,24.7215,51600.0
2009-04-02 13:50:00,31.8,31.83,31.78,31.83,34700.0,24.7215,24.7448,24.706,24.7448,34700.0
2009-04-02 13:55:00,31.83,31.84,31.72,31.78,55500.0,24.7448,24.7526,24.6593,24.706,55500.0
2009-04-02 14:00:00,31.8,31.84,31.77,31.82,53600.0,24.7215,24.7526,24.6982,24.7371,53600.0
2009-04-02 14:05:00,31.82,31.87,31.76,31.8,76000.0,24.7371,24.7759,24.6904,24.7215,76000.0
2009-04-02 14:10:00,31.8,31.82,31.79,31.8,7900.0,24.7215,24.7371,24.7138,24.7215,7900.0
2009-04-02 14:15:00,31.8,31.81,31.77,31.79,15200.0,24.7215,24.7293,24.6982,24.7138,15200.0
2009-04-02 14:20:00,31.79,31.86,31.78,31.8,56500.0,24.7138,24.7682,24.706,24.7215,56500.0
2009-04-02 14:25:00,31.81,31.94,31.81,31.92,21400.0,24.7293,24.8304,24.7293,24.8148,21400.0
2009-04-02 14:30:00,31.93,32.02,31.93,31.96,40400.0,24.8226,24.8926,24.8226,24.8459,40400.0
2009-04-02 14:35:00,31.96,32.0,31.95,32.0,34700.0,24.8459,24.877,24.8381,24.877,34700.0
2009-04-02 14:40:00,31.99,32.08,31.98,32.04,160300.0,24.8692,24.9392,24.8615,24.9081,160300.0
2009-04-02 14:45:00,32.03,32.08,32.02,32.05,161800.0,24.9003,24.9392,24.8926,24.9159,161800.0
2009-04-02 14:50:00,32.05,32.05,31.89,31.89,52200.0,24.9159,24.9159,24.7915,24.7915,52200.0
2009-04-02 14:55:00,31.88,31.91,31.86,31.91,55600.0,24.7837,24.807,24.7682,24.807,55600.0
2009-04-02 15:00:00,31.91,31.96,31.9,31.93,77600.0,24.807,24.8459,24.7993,24.8226,77600.0
2009-04-02 15:05:00,31.93,31.93,31.78,31.83,83300.0,24.8226,24.8226,24.706,24.7448,83300.0
2009-04-02 15:10:00,31.86,31.91,31.82,31.85,80900.0,24.7682,24.807,24.7371,24.7604,80900.0
2009-04-02 15:15:00,31.86,31.94,31.78,31.8,68300.0,24.7682,24.8304,24.706,24.7215,68300.0
2009-04-02 15:20:00,31.79,31.94,31.75,31.92,95000.0,24.7138,24.8304,24.6827,24.8148,95000.0
2009-04-02 15:25:00,31.93,31.97,31.9,31.94,67500.0,24.8226,24.8537,24.7993,24.8304,67500.0
2009-04-02 15:30:00,31.94,31.99,31.93,31.95,81100.0,24.8304,24.8692,24.8226,24.8381,81100.0
2009-04-02 15:35:00,31.95,31.96,31.81,31.84,119800.0,24.8381,24.8459,24.7293,24.7526,119800.0
2009-04-02 15:40:00,31.83,31.88,31.77,31.8,103400.0,24.7448,24.7837,24.6982,24.7215,103400.0
2009-04-02 15:45:00,31.8,31.84,31.68,31.8,128500.0,24.7215,24.7526,24.6282,24.7215,128500.0
2009-04-02 15:50:00,31.8,31.8,31.63,31.69,112900.0,24.7215,24.7215,24.5894,24.636,112900.0
2009-04-02 15:55:00,31.69,31.71,31.59,31.71,97300.0,24.636,24.6516,24.5583,24.6516,97300.0
2009-04-03 09:30:00,31.66,31.96,31.11,31.41,282800.0,24.6127,24.8459,24.1851,24.4183,282800.0
2009-04-03 09:35:00,31.41,31.52,31.38,31.45,66900.0,24.4183,24.5039,24.395,24.4494,66900.0
2009-04-03 09:40:00,31.43,31.51,31.43,31.51,122800.0,24.4339,24.4961,24.4339,24.4961,122800.0
2009-04-03 09:45:00,31.51,31.53,31.38,31.41,83300.0,24.4961,24.5116,24.395,24.4183,83300.0
2009-04-03 09:50:00,31.41,31.48,31.38,31.48,54900.0,24.4183,24.4728,24.395,24.4728,54900.0
2009-04-03 09:55:00,31.45,31.59,31.45,31.55,57500.0,24.4494,24.5583,24.4494,24.5272,57500.0
2009-04-03 10:00:00,31.51,31.52,31.45,31.45,132000.0,24.4961,24.5039,24.4494,24.4494,132000.0
2009-04-03 10:05:00,31.46,31.47,31.42,31.46,154700.0,24.4572,24.465,24.4261,24.4572,154700.0
2009-04-03 10:10:00,31.46,31.47,31.36,31.37,72500.0,24.4572,24.465,24.3795,24.3872,72500.0
2009-04-03 10:15:00,31.36,31.4,31.31,31.31,49700.0,24.3795,24.4106,24.3406,24.3406,49700.0
2009-04-03 10:20:00,31.31,31.32,31.28,31.3,35700.0,24.3406,24.3484,24.3173,24.3328,35700.0
2009-04-03 10:25:00,31.31,31.4,31.3,31.34,39000.0,24.3406,24.4106,24.3328,24.3639,39000.0
2009-04-03 10:30:00,31.36,31.39,31.34,31.36,33400.0,24.3795,24.4028,24.3639,24.3795,33400.0
2009-04-03 10:35:00,31.36,31.36,31.33,31.35,61400.0,24.3795,24.3795,24.3561,24.3717,61400.0
2009-04-03 10:40:00,31.35,31.36,31.32,31.32,74300.0,24.3717,24.3795,24.3484,24.3484,74300.0
2009-04-03 10:45:00,31.32,31.36,31.31,31.32,114000.0,24.3484,24.3795,24.3406,24.3484,114000.0
2009-04-03 10:50:00,31.32,31.38,31.29,31.35,129100.0,24.3484,24.395,24.3251,24.3717,129100.0
2009-04-03 10:55:00,31.35,31.35,31.3,31.3,56700.0,24.3717,24.3717,24.3328,24.3328,56700.0
2009-04-03 11:00:00,31.3,31.37,31.3,31.32,27500.0,24.3328,24.3872,24.3328,24.3484,27500.0
2009-04-03 11:05:00,31.31,31.34,31.3,31.33,15100.0,24.3406,24.3639,24.3328,24.3561,15100.0
2009-04-03 11:10:00,31.33,31.33,31.29,31.3,48100.0,24.3561,24.3561,24.3251,24.3328,48100.0
2009-04-03 11:15:00,31.3,31.32,31.29,31.32,33000.0,24.3328,24.3484,24.3251,24.3484,33000.0
2009-04-03 11:20:00,31.32,31.33,31.29,31.3,10600.0,24.3484,24.3561,24.3251,24.3328,10600.0
2009-04-03 11:25:00,31.3,31.36,31.27,31.35,20200.0,24.3328,24.3795,24.3095,24.3717,20200.0
2009-04-03 11:30:00,31.35,31.4,31.33,31.39,11000.0,24.3717,24.4106,24.3561,24.4028,11000.0
2009-04-03 11:35:00,31.39,31.46,31.39,31.44,55700.0,24.4028,24.4572,24.4028,24.4417,55700.0
2009-04-03 11:40:00,31.44,31.51,31.44,31.48,31900.0,24.4417,24.4961,24.4417,24.4728,31900.0
2009-04-03 11:45:00,31.47,31.51,31.46,31.49,56000.0,24.465,24.4961,24.4572,24.4805,56000.0
2009-04-03 11:50:00,31.5,31.5,31.46,31.48,39500.0,24.4883,24.4883,24.4572,24.4728,39500.0
2009-04-03 11:55:00,31.48,31.48,31.44,31.48,14400.0,24.4728,24.4728,24.4417,24.4728,14400.0
2009-04-03 12:00:00,31.48,31.56,31.46,31.54,15300.0,24.4728,24.5349,24.4572,24.5194,15300.0
2009-04-03 12:05:00,31.55,31.55,31.49,31.5,19500.0,24.5272,24.5272,24.4805,24.4883,19500.0
2009-04-03 12:10:00,31.49,31.62,31.49,31.62,21700.0,24.4805,24.5816,24.4805,24.5816,21700.0
2009-04-03 12:15:00,31.61,31.63,31.59,31.6,41900.0,24.5738,24.5894,24.5583,24.566,41900.0
2009-04-03 12:20:00,31.6,31.61,31.57,31.6,22500.0,24.566,24.5738,24.5427,24.566,22500.0
2009-04-03 12:25:00,31.6,31.62,31.58,31.62,32700.0,24.566,24.5816,24.5505,24.5816,32700.0
2009-04-03 12:30:00,31.62,31.62,31.55,31.6,25500.0,24.5816,24.5816,24.5272,24.566,25500.0
2009-04-03 12:35:00,31.62,31.68,31.61,31.62,106600.0,24.5816,24.6282,24.5738,24.5816,106600.0
2009-04-03 12:40:00,31.62,31.66,31.62,31.65,38500.0,24.5816,24.6127,24.5816,24.6049,38500.0
2009-04-03 12:45:00,31.66,31.66,31.55,31.56,32100.0,24.6127,24.6127,24.5272,24.5349,32100.0
2009-04-03 12:50:00,31.56,31.62,31.56,31.6,72500.0,24.5349,24.5816,24.5349,24.566,72500.0
2009-04-03 12:55:00,31.59,31.59,31.55,31.58,16500.0,24.5583,24.5583,24.5272,24.5505,16500.0
2009-04-03 13:00:00,31.57,31.62,31.56,31.6,33900.0,24.5427,24.5816,24.5349,24.566,33900.0
2009-04-03 13:05:00,31.61,31.63,31.56,31.56,21700.0,24.5738,24.5894,24.5349,24.5349,21700.0
2009-04-03 13:10:00,31.57,31.58,31.55,31.57,9200.0,24.5427,24.5505,24.5272,24.5427,9200.0
2009-04-03 13:15:00,31.57,31.6,31.56,31.59,13700.0,24.5427,24.566,24.5349,24.5583,13700.0
2009-04-03 13:20:00,31.59,31.6,31.56,31.56,8500.0,24.5583,24.566,24.5349,24.5349,8500.0
2009-04-03 13:25:00,31.56,31.64,31.56,31.64,11300.0,24.5349,24.5971,24.5349,24.5971,11300.0
2009-04-03 13:30:00,31.64,31.67,31.62,31.65,23600.0,24.5971,24.6205,24.5816,24.6049,23600.0
2009-04-03 13:35:00,31.65,31.68,31.62,31.63,11900.0,24.6049,24.6282,24.5816,24.5894,11900.0
2009-04-03 13:40:00,31.6,31.64,31.55,31.61,21000.0,24.566,24.5971,24.5272,24.5738,21000.0
2009-04-03 13:45:00,31.61,31.62,31.54,31.58,41300.0,24.5738,24.5816,24.5194,24.5505,41300.0
2009-04-03 13:50:00,31.57,31.64,31.56,31.64,21300.0,24.5427,24.5971,24.5349,24.5971,21300.0
2009-04-03 13:55:00,31.66,31.67,31.62,31.66,10400.0,24.6127,24.6205,24.5816,24.6127,10400.0
2009-04-03 14:00:00,31.66,31.68,31.62,31.62,24100.0,24.6127,24.6282,24.5816,24.5816,24100.0
2009-04-03 14:05:00,31.6,31.65,31.58,31.63,65000.0,24.566,24.6049,24.5505,24.5894,65000.0
2009-04-03 14:10:00,31.63,31.73,31.63,31.73,25400.0,24.5894,24.6671,24.5894,24.6671,25400.0
2009-04-03 14:15:00,31.72,31.73,31.67,31.71,14300.0,24.6593,24.6671,24.6205,24.6516,14300.0
2009-04-03 14:20:00,31.7,31.83,31.68,31.77,112300.0,24.6438,24.7448,24.6282,24.6982,112300.0
2009-04-03 14:25:00,31.77,31.89,31.77,31.89,20300.0,24.6982,24.7915,24.6982,24.7915,20300.0
2009-04-03 14:30:00,31.89,31.9,31.87,31.87,21300.0,24.7915,24.7993,24.7759,24.7759,21300.0
2009-04-03 14:35:00,31.88,31.91,31.86,31.89,18200.0,24.7837,24.807,24.7682,24.7915,18200.0
2009-04-03 14:40:00,31.88,31.89,31.82,31.85,9300.0,24.7837,24.7915,24.7371,24.7604,9300.0
2009-04-03 14:45:00,31.85,31.86,31.73,31.75,18900.0,24.7604,24.7682,24.6671,24.6827,18900.0
2009-04-03 14:50:00,31.74,31.76,31.72,31.74,10800.0,24.6749,24.6904,24.6593,24.6749,10800.0
2009-04-03 14:55:00,31.74,31.86,31.74,31.83,26600.0,24.6749,24.7682,24.6749,24.7448,26600.0
2009-04-03 15:00:00,31.83,31.85,31.69,31.69,30300.0,24.7448,24.7604,24.636,24.636,30300.0
2009-04-03 15:05:00,31.69,31.71,31.64,31.68,29200.0,24.636,24.6516,24.5971,24.6282,29200.0
2009-04-03 15:10:00,31.69,31.74,31.69,31.72,23100.0,24.636,24.6749,24.636,24.6593,23100.0
2009-04-03 15:15:00,31.72,31.73,31.6,31.69,38200.0,24.6593,24.6671,24.566,24.636,38200.0
2009-04-03 15:20:00,31.68,31.71,31.61,31.71,22800.0,24.6282,24.6516,24.5738,24.6516,22800.0
2009-04-03 15:25:00,31.71,31.75,31.61,31.62,25600.0,24.6516,24.6827,24.5738,24.5816,25600.0
2009-04-03 15:30:00,31.61,31.66,31.59,31.63,141200.0,24.5738,24.6127,24.5583,24.5894,141200.0
2009-04-03 15:35:00,31.63,31.65,31.55,31.6,167300.0,24.5894,24.6049,24.5272,24.566,167300.0
2009-04-03 15:40:00,31.59,31.79,31.59,31.73,96100.0,24.5583,24.7138,24.5583,24.6671,96100.0
2009-04-03 15:45:00,31.73,31.84,31.7,31.74,113100.0,24.6671,24.7526,24.6438,24.6749,113100.0
2009-04-03 15:50:00,31.74,31.81,31.74,31.79,97800.0,24.6749,24.7293,24.6749,24.7138,97800.0
2009-04-03 15:55:00,31.79,31.89,31.7,31.87,146700.0,24.7138,24.7915,24.6438,24.7759,146700.0
2009-04-06 09:30:00,31.56,31.87,31.56,31.6,106900.0,24.5349,24.7759,24.5349,24.566,106900.0
2009-04-06 09:35:00,31.61,31.68,31.51,31.54,105100.0,24.5738,24.6282,24.4961,24.5194,105100.0
2009-04-06 09:40:00,31.55,31.55,31.38,31.49,119200.0,24.5272,24.5272,24.395,24.4805,119200.0
2009-04-06 09:45:00,31.48,31.51,31.4,31.41,26400.0,24.4728,24.4961,24.4106,24.4183,26400.0
2009-04-06 09:50:00,31.42,31.46,31.4,31.44,27700.0,24.4261,24.4572,24.4106,24.4417,27700.0
2009-04-06 09:55:00,31.45,31.46,31.43,31.46,16400.0,24.4494,24.4572,24.4339,24.4572,16400.0
2009-04-06 10:00:00,31.45,31.55,31.44,31.53,48300.0,24.4494,24.5272,24.4417,24.5116,48300.0
2009-04-06 10:05:00,31.55,31.76,31.53,31.74,93900.0,24.5272,24.6904,24.5116,24.6749,93900.0
2009-04-06 10:10:00,31.75,31.78,31.72,31.73,187700.0,24.6827,24.706,24.6593,24.6671,187700.0
2009-04-06 10:15:00,31.73,31.74,31.67,31.68,96800.0,24.6671,24.6749,24.6205,24.6282,96800.0
2009-04-06 10:20:00,31.67,31.68,31.58,31.68,78700.0,24.6205,24.6282,24.5505,24.6282,78700.0
2009-04-06 10:25:00,31.69,31.71,31.55,31.55,59800.0,24.636,24.6516,24.5272,24.5272,59800.0
2009-04-06 10:30:00,31.55,31.57,31.54,31.56,32200.0,24.5272,24.5427,24.5194,24.5349,32200.0
2009-04-06 10:35:00,31.56,31.59,31.52,31.55,26400.0,24.5349,24.5583,24.5039,24.5272,26400.0
2009-04-06 10:40:00,31.53,31.58,31.45,31.49,68000.0,24.5116,24.5505,24.4494,24.4805,68000.0
2009-04-06 10:45:00,31.47,31.56,31.45,31.51,31500.0,24.465,24.5349,24.4494,24.4961,31500.0
2009-04-06 10:50:00,31.51,31.61,31.51,31.54,30200.0,24.4961,24.5738,24.4961,24.5194,30200.0
2009-04-06 10:55:00,31.53,31.53,31.42,31.42,85600.0,24.5116,24.5116,24.4261,24.4261,85600.0
2009-04-06 11:00:00,31.42,31.42,31.32,31.33,36500.0,24.4261,24.4261,24.3484,24.3561,36500.0
2009-04-06 11:05:00,31.33,31.33,31.24,31.3,34300.0,24.3561,24.3561,24.2862,24.3328,34300.0
2009-04-06 11:10:00,31.33,31.39,31.29,31.29,68500.0,24.3561,24.4028,24.3251,24.3251,68500.0
2009-04-06 11:15:00,31.35,31.38,31.35,31.35,20500.0,24.3717,24.395,24.3717,24.3717,20500.0
2009-04-06 11:20:00,31.35,31.35,31.27,31.29,29400.0,24.3717,24.3717,24.3095,24.3251,29400.0
2009-04-06 11:25:00,31.29,31.36,31.27,31.35,26300.0,24.3251,24.3795,24.3095,24.3717,26300.0
2009-04-06 11:30:00,31.35,31.35,31.28,31.3,44100.0,24.3717,24.3717,24.3173,24.3328,44100.0
2009-04-06 11:35:00,31.3,31.32,31.22,31.26,25800.0,24.3328,24.3484,24.2706,24.3017,25800.0
2009-04-06 11:40:00,31.26,31.27,31.14,31.18,277500.0,24.3017,24.3095,24.2084,24.2395,277500.0
2009-04-06 11:45:00,31.18,31.19,31.14,31.17,12300.0,24.2395,24.2473,24.2084,24.2318,12300.0
2009-04-06 11:50:00,31.16,31.18,31.1,31.13,24600.0,24.224,24.2395,24.1773,24.2007,24600.0
2009-04-06 11:55:00,31.13,31.15,31.11,31.14,11900.0,24.2007,24.2162,24.1851,24.2084,11900.0
2009-04-06 12:00:00,31.14,31.21,31.14,31.19,32800.0,24.2084,24.2629,24.2084,24.2473,32800.0
2009-04-06 12:05:00,31.19,31.23,31.19,31.22,20100.0,24.2473,24.2784,24.2473,24.2706,20100.0
2009-04-06 12:10:00,31.23,31.23,31.18,31.19,14800.0,24.2784,24.2784,24.2395,24.2473,14800.0
2009-04-06 12:15:00,31.19,31.19,31.13,31.15,13100.0,24.2473,24.2473,24.2007,24.2162,13100.0
2009-04-06 12:20:00,31.14,31.14,31.07,31.09,36000.0,24.2084,24.2084,24.154,24.1696,36000.0
2009-04-06 12:25:00,31.07,31.09,31.06,31.08,32900.0,24.154,24.1696,24.1462,24.1618,32900.0
2009-04-06 12:30:00,31.09,31.09,31.07,31.07,9000.0,24.1696,24.1696,24.154,24.154,9000.0
2009-04-06 12:35:00,31.08,31.1,31.07,31.1,12400.0,24.1618,24.1773,24.154,24.1773,12400.0
2009-04-06 12:40:00,31.1,31.13,31.09,31.12,14600.0,24.1773,24.2007,24.1696,24.1929,14600.0
2009-04-06 12:45:00,31.12,31.13,31.1,31.12,29100.0,24.1929,24.2007,24.1773,24.1929,29100.0
2009-04-06 12:50:00,31.11,31.17,31.08,31.17,134700.0,24.1851,24.2318,24.1618,24.2318,134700.0
2009-04-06 12:55:00,31.16,31.23,31.13,31.23,43600.0,24.224,24.2784,24.2007,24.2784,43600.0
2009-04-06 13:00:00,31.23,31.28,31.18,31.18,44400.0,24.2784,24.3173,24.2395,24.2395,44400.0
2009-04-06 13:05:00,31.18,31.2,31.14,31.14,6300.0,24.2395,24.2551,24.2084,24.2084,6300.0
2009-04-06 13:10:00,31.14,31.21,31.14,31.19,12400.0,24.2084,24.2629,24.2084,24.2473,12400.0
2009-04-06 13:15:00,31.18,31.21,31.13,31.13,24400.0,24.2395,24.2629,24.2007,24.2007,24400.0
2009-04-06 13:20:00,31.12,31.18,31.12,31.17,15600.0,24.1929,24.2395,24.1929,24.2318,15600.0
2009-04-06 13:25:00,31.18,31.18,31.09,31.1,15700.0,24.2395,24.2395,24.1696,24.1773,15700.0
2009-04-06 13:30:00,31.09,31.09,31.05,31.06,13400.0,24.1696,24.1696,24.1385,24.1462,13400.0
2009-04-06 13:35:00,31.06,31.08,31.04,31.07,7200.0,24.1462,24.1618,24.1307,24.154,7200.0
2009-04-06 13:40:00,31.07,31.1,31.06,31.1,11400.0,24.154,24.1773,24.1462,24.1773,11400.0
2009-04-06 13:45:00,31.11,31.26,31.1,31.25,31400.0,24.1851,24.3017,24.1773,24.294,31400.0
2009-04-06 13:50:00,31.23,31.26,31.23,31.24,27300.0,24.2784,24.3017,24.2784,24.2862,27300.0
2009-04-06 13:55:00,31.24,31.28,31.21,31.28,36700.0,24.2862,24.3173,24.2629,24.3173,36700.0
2009-04-06 14:00:00,31.27,31.31,31.24,31.26,30200.0,24.3095,24.3406,24.2862,24.3017,30200.0
2009-04-06 14:05:00,31.26,31.33,31.25,31.31,42800.0,24.3017,24.3561,24.294,24.3406,42800.0
2009-04-06 14:10:00,31.31,31.35,31.27,31.33,40500.0,24.3406,24.3717,24.3095,24.3561,40500.0
2009-04-06 14:15:00,31.33,31.33,31.24,31.29,19600.0,24.3561,24.3561,24.2862,24.3251,19600.0
2009-04-06 14:20:00,31.29,31.31,31.27,31.31,19800.0,24.3251,24.3406,24.3095,24.3406,19800.0
2009-04-06 14:25:00,31.31,31.36,31.3,31.34,14900.0,24.3406,24.3795,24.3328,24.3639,14900.0
2009-04-06 14:30:00,31.34,31.37,31.21,31.24,23500.0,24.3639,24.3872,24.2629,24.2862,23500.0
2009-04-06 14:35:00,31.24,31.26,31.19,31.2,16500.0,24.2862,24.3017,24.2473,24.2551,16500.0
2009-04-06 14:40:00,31.19,31.24,31.15,31.23,23600.0,24.2473,24.2862,24.2162,24.2784,23600.0
2009-04-06 14:45:00,31.24,31.31,31.18,31.28,24000.0,24.2862,24.3406,24.2395,24.3173,24000.0
2009-04-06 14:50:00,31.26,31.44,31.26,31.41,26400.0,24.3017,24.4417,24.3017,24.4183,26400.0
2009-04-06 14:55:00,31.4,31.4,31.33,31.33,22900.0,24.4106,24.4106,24.3561,24.3561,22900.0
2009-04-06 15:00:00,31.32,31.37,31.28,31.35,20300.0,24.3484,24.3872,24.3173,24.3717,20300.0
2009-04-06 15:05:00,31.34,31.37,31.26,31.29,49000.0,24.3639,24.3872,24.3017,24.3251,49000.0
2009-04-06 15:10:00,31.27,31.34,31.27,31.27,27100.0,24.3095,24.3639,24.3095,24.3095,27100.0
2009-04-06 15:15:00,31.27,31.43,31.27,31.42,34100.0,24.3095,24.4339,24.3095,24.4261,34100.0
2009-04-06 15:20:00,31.42,31.45,31.37,31.42,55500.0,24.4261,24.4494,24.3872,24.4261,55500.0
2009-04-06 15:25:00,31.42,31.47,31.32,31.38,57800.0,24.4261,24.465,24.3484,24.395,57800.0
2009-04-06 15:30:00,31.36,31.49,31.36,31.46,53800.0,24.3795,24.4805,24.3795,24.4572,53800.0
2009-04-06 15:35:00,31.46,31.46,31.36,31.36,38700.0,24.4572,24.4572,24.3795,24.3795,38700.0
2009-04-06 15:40:00,31.36,31.47,31.36,31.43,38100.0,24.3795,24.465,24.3795,24.4339,38100.0
2009-04-06 15:45:00,31.43,31.5,31.4,31.46,61800.0,24.4339,24.4883,24.4106,24.4572,61800.0
2009-04-06 15:50:00,31.48,31.63,31.48,31.63,58700.0,24.4728,24.5894,24.4728,24.5894,58700.0
2009-04-06 15:55:00,31.63,31.71,31.58,31.65,134300.0,24.5894,24.6516,24.5505,24.6049,134300.0
2009-04-07 09:30:00,31.07,31.26,31.02,31.07,132600.0,24.154,24.3017,24.1152,24.154,132600.0
2009-04-07 09:35:00,31.09,31.1,31.0,31.02,70000.0,24.1696,24.1773,24.0996,24.1152,70000.0
2009-04-07 09:40:00,31.03,31.07,31.01,31.03,40700.0,24.1229,24.154,24.1074,24.1229,40700.0
2009-04-07 09:45:00,31.02,31.09,31.0,31.09,56900.0,24.1152,24.1696,24.0996,24.1696,56900.0
2009-04-07 09:50:00,31.08,31.09,31.04,31.04,44700.0,24.1618,24.1696,24.1307,24.1307,44700.0
2009-04-07 09:55:00,31.04,31.16,31.04,31.12,55100.0,24.1307,24.224,24.1307,24.1929,55100.0
2009-04-07 10:00:00,31.11,31.14,31.06,31.06,42700.0,24.1851,24.2084,24.1462,24.1462,42700.0
2009-04-07 10:05:00,31.06,31.09,31.05,31.08,20100.0,24.1462,24.1696,24.1385,24.1618,20100.0
2009-04-07 10:10:00,31.09,31.16,31.07,31.15,31000.0,24.1696,24.224,24.154,24.2162,31000.0
2009-04-07 10:15:00,31.15,31.16,31.08,31.1,69800.0,24.2162,24.224,24.1618,24.1773,69800.0
2009-04-07 10:20:00,31.11,31.13,31.09,31.11,14100.0,24.1851,24.2007,24.1696,24.1851,14100.0
2009-04-07 10:25:00,31.11,31.18,31.11,31.18,42600.0,24.1851,24.2395,24.1851,24.2395,42600.0
2009-04-07 10:30:00,31.18,31.24,31.15,31.21,55700.0,24.2395,24.2862,24.2162,24.2629,55700.0
2009-04-07 10:35:00,31.21,31.27,31.21,31.22,44300.0,24.2629,24.3095,24.2629,24.2706,44300.0
2009-04-07 10:40:00,31.23,31.25,31.22,31.23,23000.0,24.2784,24.294,24.2706,24.2784,23000.0
2009-04-07 10:45:00,31.23,31.33,31.23,31.32,94900.0,24.2784,24.3561,24.2784,24.3484,94900.0
2009-04-07 10:50:00,31.34,31.34,31.28,31.33,21800.0,24.3639,24.3639,24.3173,24.3561,21800.0
2009-04-07 10:55:00,31.31,31.33,31.25,31.26,44400.0,24.3406,24.3561,24.294,24.3017,44400.0
2009-04-07 11:00:00,31.26,31.34,31.23,31.32,33300.0,24.3017,24.3639,24.2784,24.3484,33300.0
2009-04-07 11:05:00,31.33,31.33,31.24,31.25,39400.0,24.3561,24.3561,24.2862,24.294,39400.0
2009-04-07 11:10:00,31.26,31.29,31.24,31.28,34800.0,24.3017,24.3251,24.2862,24.3173,34800.0
2009-04-07 11:15:00,31.28,31.29,31.21,31.23,54000.0,24.3173,24.3251,24.2629,24.2784,54000.0
2009-04-07 11:20:00,31.22,31.31,31.22,31.31,22200.0,24.2706,24.3406,24.2706,24.3406,22200.0
2009-04-07 11:25:00,31.3,31.31,31.24,31.26,39000.0,24.3328,24.3406,24.2862,24.3017,39000.0
2009-04-07 11:30:00,31.25,31.35,31.25,31.33,33200.0,24.294,24.3717,24.294,24.3561,33200.0
2009-04-07 11:35:00,31.32,31.33,31.22,31.24,16600.0,24.3484,24.3561,24.2706,24.2862,16600.0
2009-04-07 11:40:00,31.23,31.25,31.2,31.2,37300.0,24.2784,24.294,24.2551,24.2551,37300.0
2009-04-07 11:45:00,31.19,31.24,31.19,31.21,41900.0,24.2473,24.2862,24.2473,24.2629,41900.0
2009-04-07 11:50:00,31.23,31.26,31.22,31.25,32600.0,24.2784,24.3017,24.2706,24.294,32600.0
2009-04-07 11:55:00,31.25,31.27,31.21,31.22,23500.0,24.294,24.3095,24.2629,24.2706,23500.0
2009-04-07 12:00:00,31.23,31.27,31.23,31.25,33500.0,24.2784,24.3095,24.2784,24.294,33500.0
2009-04-07 12:05:00,31.25,31.26,31.23,31.25,32000.0,24.294,24.3017,24.2784,24.294,32000.0
2009-04-07 12:10:00,31.25,31.31,31.24,31.29,61800.0,24.294,24.3406,24.2862,24.3251,61800.0
2009-04-07 12:15:00,31.29,31.31,31.26,31.27,36700.0,24.3251,24.3406,24.3017,24.3095,36700.0
2009-04-07 12:20:00,31.28,31.3,31.27,31.28,31300.0,24.3173,24.3328,24.3095,24.3173,31300.0
2009-04-07 12:25:00,31.28,31.28,31.21,31.24,29300.0,24.3173,24.3173,24.2629,24.2862,29300.0
2009-04-07 12:30:00,31.23,31.25,31.21,31.25,50500.0,24.2784,24.294,24.2629,24.294,50500.0
2009-04-07 12:35:00,31.25,31.27,31.22,31.22,25800.0,24.294,24.3095,24.2706,24.2706,25800.0
2009-04-07 12:40:00,31.21,31.27,31.21,31.27,30300.0,24.2629,24.3095,24.2629,24.3095,30300.0
2009-04-07 12:45:00,31.27,31.3,31.26,31.3,19900.0,24.3095,24.3328,24.3017,24.3328,19900.0
2009-04-07 12:50:00,31.3,31.32,31.28,31.31,17900.0,24.3328,24.3484,24.3173,24.3406,17900.0
2009-04-07 12:55:00,31.3,31.32,31.3,31.31,7800.0,24.3328,24.3484,24.3328,24.3406,7800.0
2009-04-07 13:00:00,31.31,31.31,31.25,31.25,18500.0,24.3406,24.3406,24.294,24.294,18500.0
2009-04-07 13:05:00,31.26,31.26,31.17,31.17,14900.0,24.3017,24.3017,24.2318,24.2318,14900.0
2009-04-07 13:10:00,31.19,31.22,31.15,31.16,135000.0,24.2473,24.2706,24.2162,24.224,135000.0
2009-04-07 13:15:00,31.17,31.17,31.13,31.15,234700.0,24.2318,24.2318,24.2007,24.2162,234700.0
2009-04-07 13:20:00,31.14,31.16,31.11,31.13,14700.0,24.2084,24.224,24.1851,24.2007,14700.0
2009-04-07 13:25:00,31.13,31.14,31.12,31.13,8800.0,24.2007,24.2084,24.1929,24.2007,8800.0
2009-04-07 13:30:00,31.12,31.12,31.01,31.04,38700.0,24.1929,24.1929,24.1074,24.1307,38700.0
2009-04-07 13:35:00,31.04,31.06,31.0,31.0,16700.0,24.1307,24.1462,24.0996,24.0996,16700.0
2009-04-07 13:40:00,31.0,31.07,31.0,31.06,29600.0,24.0996,24.154,24.0996,24.1462,29600.0
2009-04-07 13:45:00,31.06,31.07,31.02,31.03,15500.0,24.1462,24.154,24.1152,24.1229,15500.0
2009-04-07 13:50:00,31.03,31.1,31.02,31.08,34600.0,24.1229,24.1773,24.1152,24.1618,34600.0
2009-04-07 13:55:00,31.08,31.11,31.07,31.08,28200.0,24.1618,24.1851,24.154,24.1618,28200.0
2009-04-07 14:00:00,31.08,31.09,31.06,31.06,65000.0,24.1618,24.1696,24.1462,24.1462,65000.0
2009-04-07 14:05:00,31.06,31.06,31.03,31.06,77200.0,24.1462,24.1462,24.1229,24.1462,77200.0
2009-04-07 14:10:00,31.06,31.08,31.05,31.08,21200.0,24.1462,24.1618,24.1385,24.1618,21200.0
2009-04-07 14:15:00,31.12,31.14,31.09,31.09,35700.0,24.1929,24.2084,24.1696,24.1696,35700.0
2009-04-07 14:20:00,31.09,31.13,31.07,31.07,22500.0,24.1696,24.2007,24.154,24.154,22500.0
2009-04-07 14:25:00,31.06,31.12,31.06,31.09,29000.0,24.1462,24.1929,24.1462,24.1696,29000.0
2009-04-07 14:30:00,31.1,31.1,31.05,31.05,33300.0,24.1773,24.1773,24.1385,24.1385,33300.0
2009-04-07 14:35:00,31.05,31.07,31.05,31.05,87000.0,24.1385,24.154,24.1385,24.1385,87000.0
2009-04-07 14:40:00,31.06,31.08,31.04,31.06,50300.0,24.1462,24.1618,24.1307,24.1462,50300.0
2009-04-07 14:45:00,31.05,31.09,31.05,31.07,41600.0,24.1385,24.1696,24.1385,24.154,41600.0
2009-04-07 14:50:00,31.09,31.15,31.08,31.11,39900.0,24.1696,24.2162,24.1618,24.1851,39900.0
2009-04-07 14:55:00,31.11,31.17,31.1,31.16,31600.0,24.1851,24.2318,24.1773,24.224,31600.0
2009-04-07 15:00:00,31.16,31.18,31.09,31.12,46600.0,24.224,24.2395,24.1696,24.1929,46600.0
2009-04-07 15:05:00,31.13,31.19,31.09,31.17,44500.0,24.2007,24.2473,24.1696,24.2318,44500.0
2009-04-07 15:10:00,31.18,31.26,31.18,31.23,41200.0,24.2395,24.3017,24.2395,24.2784,41200.0
2009-04-07 15:15:00,31.24,31.28,31.21,31.25,78300.0,24.2862,24.3173,24.2629,24.294,78300.0
2009-04-07 15:20:00,31.25,31.26,31.2,31.24,38500.0,24.294,24.3017,24.2551,24.2862,38500.0
2009-04-07 15:25:00,31.24,31.25,31.16,31.17,60600.0,24.2862,24.294,24.224,24.2318,60600.0
2009-04-07 15:30:00,31.17,31.26,31.15,31.26,50500.0,24.2318,24.3017,24.2162,24.3017,50500.0
2009-04-07 15:35:00,31.25,31.26,31.16,31.23,64800.0,24.294,24.3017,24.224,24.2784,64800.0
2009-04-07 15:40:00,31.22,31.33,31.21,31.28,84700.0,24.2706,24.3561,24.2629,24.3173,84700.0
2009-04-07 15:45:00,31.3,31.34,31.22,31.23,154700.0,24.3328,24.3639,24.2706,24.2784,154700.0
2009-04-07 15:50:00,31.24,31.27,31.16,31.17,206000.0,24.2862,24.3095,24.224,24.2318,206000.0
2009-04-07 15:55:00,31.17,31.19,31.05,31.07,199400.0,24.2318,24.2473,24.1385,24.154,199400.0
2009-04-08 09:30:00,30.41,30.69,30.4,30.64,170100.0,23.6409,23.8586,23.6332,23.8197,170100.0
2009-04-08 09:35:00,30.64,30.69,30.61,30.64,156500.0,23.8197,23.8586,23.7964,23.8197,156500.0
2009-04-08 09:40:00,30.64,30.73,30.6,30.72,120600.0,23.8197,23.8897,23.7886,23.8819,120600.0
2009-04-08 09:45:00,30.72,30.78,30.71,30.75,63500.0,23.8819,23.9286,23.8742,23.9053,63500.0
2009-04-08 09:50:00,30.73,30.76,30.66,30.69,122200.0,23.8897,23.913,23.8353,23.8586,122200.0
2009-04-08 09:55:00,30.68,30.69,30.67,30.68,27700.0,23.8508,23.8586,23.8431,23.8508,27700.0
2009-04-08 10:00:00,30.68,30.68,30.61,30.62,26100.0,23.8508,23.8508,23.7964,23.8042,26100.0
2009-04-08 10:05:00,30.62,30.67,30.56,30.65,47200.0,23.8042,23.8431,23.7575,23.8275,47200.0
2009-04-08 10:10:00,30.65,30.69,30.62,30.63,78900.0,23.8275,23.8586,23.8042,23.812,78900.0
2009-04-08 10:15:00,30.64,30.67,30.57,30.58,125200.0,23.8197,23.8431,23.7653,23.7731,125200.0
2009-04-08 10:20:00,30.57,30.58,30.5,30.52,37400.0,23.7653,23.7731,23.7109,23.7264,37400.0
2009-04-08 10:25:00,30.52,30.52,30.45,30.49,59200.0,23.7264,23.7264,23.672,23.7031,59200.0
2009-04-08 10:30:00,30.49,30.58,30.48,30.57,143400.0,23.7031,23.7731,23.6954,23.7653,143400.0
2009-04-08 10:35:00,30.57,30.61,30.5,30.54,93700.0,23.7653,23.7964,23.7109,23.742,93700.0
2009-04-08 10:40:00,30.54,30.61,30.53,30.59,26100.0,23.742,23.7964,23.7342,23.7809,26100.0
2009-04-08 10:45:00,30.61,30.64,30.59,30.61,51300.0,23.7964,23.8197,23.7809,23.7964,51300.0
2009-04-08 10:50:00,30.61,30.66,30.61,30.64,40900.0,23.7964,23.8353,23.7964,23.8197,40900.0
2009-04-08 10:55:00,30.63,30.68,30.63,30.64,50700.0,23.812,23.8508,23.812,23.8197,50700.0
2009-04-08 11:00:00,30.65,30.77,30.65,30.74,201300.0,23.8275,23.9208,23.8275,23.8975,201300.0
2009-04-08 11:05:00,30.74,30.74,30.68,30.73,37100.0,23.8975,23.8975,23.8508,23.8897,37100.0
2009-04-08 11:10:00,30.74,30.75,30.7,30.73,116200.0,23.8975,23.9053,23.8664,23.8897,116200.0
2009-04-08 11:15:00,30.73,30.76,30.72,30.72,40400.0,23.8897,23.913,23.8819,23.8819,40400.0
2009-04-08 11:20:00,30.72,30.75,30.71,30.74,94500.0,23.8819,23.9053,23.8742,23.8975,94500.0
2009-04-08 11:25:00,30.75,30.8,30.73,30.73,44300.0,23.9053,23.9441,23.8897,23.8897,44300.0
2009-04-08 11:30:00,30.73,30.76,30.69,30.76,559200.0,23.8897,23.913,23.8586,23.913,559200.0
2009-04-08 11:35:00,30.77,30.89,30.76,30.88,137400.0,23.9208,24.0141,23.913,24.0063,137400.0
2009-04-08 11:40:00,30.88,30.89,30.81,30.82,110800.0,24.0063,24.0141,23.9519,23.9597,110800.0
2009-04-08 11:45:00,30.82,30.87,30.81,30.82,137500.0,23.9597,23.9985,23.9519,23.9597,137500.0
2009-04-08 11:50:00,30.83,30.87,30.76,30.79,74600.0,23.9674,23.9985,23.913,23.9363,74600.0
2009-04-08 11:55:00,30.79,30.83,30.78,30.8,88100.0,23.9363,23.9674,23.9286,23.9441,88100.0
2009-04-08 12:00:00,30.8,30.83,30.77,30.8,292100.0,23.9441,23.9674,23.9208,23.9441,292100.0
2009-04-08 12:05:00,30.8,30.81,30.79,30.8,49900.0,23.9441,23.9519,23.9363,23.9441,49900.0
2009-04-08 12:10:00,30.79,30.82,30.75,30.75,14400.0,23.9363,23.9597,23.9053,23.9053,14400.0
2009-04-08 12:15:00,30.74,30.81,30.72,30.78,65500.0,23.8975,23.9519,23.8819,23.9286,65500.0
2009-04-08 12:20:00,30.77,30.84,30.75,30.83,16700.0,23.9208,23.9752,23.9053,23.9674,16700.0
2009-04-08 12:25:00,30.83,30.89,30.82,30.86,90200.0,23.9674,24.0141,23.9597,23.9908,90200.0
2009-04-08 12:30:00,30.87,30.88,30.83,30.86,50400.0,23.9985,24.0063,23.9674,23.9908,50400.0
2009-04-08 12:35:00,30.86,30.88,30.84,30.85,18300.0,23.9908,24.0063,23.9752,23.983,18300.0
2009-04-08 12:40:00,30.86,31.0,30.85,30.98,65400.0,23.9908,24.0996,23.983,24.0841,65400.0
2009-04-08 12:45:00,30.98,31.01,30.97,31.0,32200.0,24.0841,24.1074,24.0763,24.0996,32200.0
2009-04-08 12:50:00,31.0,31.03,31.0,31.03,28400.0,24.0996,24.1229,24.0996,24.1229,28400.0
2009-04-08 12:55:00,31.03,31.11,31.03,31.1,139100.0,24.1229,24.1851,24.1229,24.1773,139100.0
2009-04-08 13:00:00,31.1,31.1,31.0,31.01,213300.0,24.1773,24.1773,24.0996,24.1074,213300.0
2009-04-08 13:05:00,31.01,31.01,30.98,31.0,82500.0,24.1074,24.1074,24.0841,24.0996,82500.0
2009-04-08 13:10:00,31.01,31.03,31.0,31.01,67100.0,24.1074,24.1229,24.0996,24.1074,67100.0
2009-04-08 13:15:00,31.01,31.05,30.98,30.98,35400.0,24.1074,24.1385,24.0841,24.0841,35400.0
2009-04-08 13:20:00,30.99,31.0,30.97,30.97,17400.0,24.0918,24.0996,24.0763,24.0763,17400.0
2009-04-08 13:25:00,30.97,30.99,30.95,30.96,23100.0,24.0763,24.0918,24.0607,24.0685,23100.0
2009-04-08 13:30:00,30.95,30.98,30.95,30.97,89700.0,24.0607,24.0841,24.0607,24.0763,89700.0
2009-04-08 13:35:00,30.96,30.97,30.87,30.88,22700.0,24.0685,24.0763,23.9985,24.0063,22700.0
2009-04-08 13:40:00,30.87,30.92,30.86,30.89,13500.0,23.9985,24.0374,23.9908,24.0141,13500.0
2009-04-08 13:45:00,30.89,30.9,30.87,30.88,21800.0,24.0141,24.0219,23.9985,24.0063,21800.0
2009-04-08 13:50:00,30.88,30.93,30.87,30.92,65400.0,24.0063,24.0452,23.9985,24.0374,65400.0
2009-04-08 13:55:00,30.92,30.92,30.9,30.9,33400.0,24.0374,24.0374,24.0219,24.0219,33400.0
2009-04-08 14:00:00,30.9,30.91,30.76,30.78,43900.0,24.0219,24.0296,23.913,23.9286,43900.0
2009-04-08 14:05:00,30.77,30.78,30.71,30.71,69800.0,23.9208,23.9286,23.8742,23.8742,69800.0
2009-04-08 14:10:00,30.71,30.76,30.71,30.76,37500.0,23.8742,23.913,23.8742,23.913,37500.0
2009-04-08 14:15:00,30.76,30.76,30.64,30.67,27000.0,23.913,23.913,23.8197,23.8431,27000.0
2009-04-08 14:20:00,30.68,30.69,30.57,30.6,116600.0,23.8508,23.8586,23.7653,23.7886,116600.0
2009-04-08 14:25:00,30.59,30.65,30.56,30.65,75900.0,23.7809,23.8275,23.7575,23.8275,75900.0
2009-04-08 14:30:00,30.67,30.69,30.64,30.65,49500.0,23.8431,23.8586,23.8197,23.8275,49500.0
2009-04-08 14:35:00,30.66,30.7,30.66,30.68,55700.0,23.8353,23.8664,23.8353,23.8508,55700.0
2009-04-08 14:40:00,30.68,30.74,30.64,30.69,38600.0,23.8508,23.8975,23.8197,23.8586,38600.0
2009-04-08 14:45:00,30.69,30.72,30.66,30.66,22500.0,23.8586,23.8819,23.8353,23.8353,22500.0
2009-04-08 14:50:00,30.66,30.66,30.53,30.53,194900.0,23.8353,23.8353,23.7342,23.7342,194900.0
2009-04-08 14:55:00,30.52,30.54,30.48,30.5,69900.0,23.7264,23.742,23.6954,23.7109,69900.0
2009-04-08 15:00:00,30.5,30.51,30.43,30.44,160200.0,23.7109,23.7187,23.6565,23.6643,160200.0
2009-04-08 15:05:00,30.44,30.47,30.42,30.43,109700.0,23.6643,23.6876,23.6487,23.6565,109700.0
2009-04-08 15:10:00,30.43,30.51,30.4,30.51,145600.0,23.6565,23.7187,23.6332,23.7187,145600.0
2009-04-08 15:15:00,30.51,30.58,30.49,30.56,43500.0,23.7187,23.7731,23.7031,23.7575,43500.0
2009-04-08 15:20:00,30.56,30.62,30.54,30.62,146400.0,23.7575,23.8042,23.742,23.8042,146400.0
2009-04-08 15:25:00,30.61,30.65,30.59,30.6,118000.0,23.7964,23.8275,23.7809,23.7886,118000.0
2009-04-08 15:30:00,30.61,30.7,30.58,30.67,115600.0,23.7964,23.8664,23.7731,23.8431,115600.0
2009-04-08 15:35:00,30.68,30.7,30.63,30.7,37300.0,23.8508,23.8664,23.812,23.8664,37300.0
2009-04-08 15:40:00,30.7,30.74,30.65,30.72,98800.0,23.8664,23.8975,23.8275,23.8819,98800.0
2009-04-08 15:45:00,30.72,30.75,30.68,30.71,121900.0,23.8819,23.9053,23.8508,23.8742,121900.0
2009-04-08 15:50:00,30.7,30.78,30.64,30.66,265900.0,23.8664,23.9286,23.8197,23.8353,265900.0
2009-04-08 15:55:00,30.67,30.74,30.64,30.68,176600.0,23.8431,23.8975,23.8197,23.8508,176600.0
2009-04-09 09:30:00,32.42,32.75,32.39,32.49,118400.0,25.2035,25.4601,25.1802,25.2579,118400.0
2009-04-09 09:35:00,32.49,32.54,32.45,32.48,90900.0,25.2579,25.2968,25.2268,25.2502,90900.0
2009-04-09 09:40:00,32.45,32.49,32.43,32.47,37300.0,25.2268,25.2579,25.2113,25.2424,37300.0
2009-04-09 09:45:00,32.48,32.54,32.47,32.53,50500.0,25.2502,25.2968,25.2424,25.289,50500.0
2009-04-09 09:50:00,32.53,32.6,32.52,32.54,109800.0,25.289,25.3435,25.2813,25.2968,109800.0
2009-04-09 09:55:00,32.55,32.63,32.55,32.63,26400.0,25.3046,25.3668,25.3046,25.3668,26400.0
2009-04-09 10:00:00,32.63,32.66,32.59,32.59,38700.0,25.3668,25.3901,25.3357,25.3357,38700.0
2009-04-09 10:05:00,32.6,32.62,32.58,32.58,51000.0,25.3435,25.359,25.3279,25.3279,51000.0
2009-04-09 10:10:00,32.59,32.63,32.58,32.63,50100.0,25.3357,25.3668,25.3279,25.3668,50100.0
2009-04-09 10:15:00,32.63,32.66,32.56,32.56,86900.0,25.3668,25.3901,25.3124,25.3124,86900.0
2009-04-09 10:20:00,32.57,32.6,32.55,32.56,81700.0,25.3201,25.3435,25.3046,25.3124,81700.0
2009-04-09 10:25:00,32.56,32.58,32.48,32.5,85800.0,25.3124,25.3279,25.2502,25.2657,85800.0
2009-04-09 10:30:00,32.51,32.53,32.41,32.44,78200.0,25.2735,25.289,25.1957,25.2191,78200.0
2009-04-09 10:35:00,32.44,32.49,32.44,32.47,55700.0,25.2191,25.2579,25.2191,25.2424,55700.0
2009-04-09 10:40:00,32.47,32.47,32.4,32.4,50100.0,25.2424,25.2424,25.188,25.188,50100.0
2009-04-09 10:45:00,32.4,32.42,32.37,32.38,44800.0,25.188,25.2035,25.1646,25.1724,44800.0
2009-04-09 10:50:00,32.38,32.43,32.38,32.42,25800.0,25.1724,25.2113,25.1724,25.2035,25800.0
2009-04-09 10:55:00,32.42,32.44,32.4,32.42,49900.0,25.2035,25.2191,25.188,25.2035,49900.0
2009-04-09 11:00:00,32.43,32.47,32.4,32.46,20500.0,25.2113,25.2424,25.188,25.2346,20500.0
2009-04-09 11:05:00,32.46,32.5,32.46,32.49,19700.0,25.2346,25.2657,25.2346,25.2579,19700.0
2009-04-09 11:10:00,32.48,32.5,32.48,32.48,22500.0,25.2502,25.2657,25.2502,25.2502,22500.0
2009-04-09 11:15:00,32.48,32.51,32.46,32.48,64100.0,25.2502,25.2735,25.2346,25.2502,64100.0
2009-04-09 11:20:00,32.48,32.48,32.44,32.44,16800.0,25.2502,25.2502,25.2191,25.2191,16800.0
2009-04-09 11:25:00,32.45,32.45,32.36,32.36,46400.0,25.2268,25.2268,25.1569,25.1569,46400.0
2009-04-09 11:30:00,32.37,32.41,32.37,32.38,46600.0,25.1646,25.1957,25.1646,25.1724,46600.0
2009-04-09 11:35:00,32.38,32.41,32.37,32.4,24900.0,25.1724,25.1957,25.1646,25.188,24900.0
2009-04-09 11:40:00,32.41,32.41,32.35,32.36,35200.0,25.1957,25.1957,25.1491,25.1569,35200.0
2009-04-09 11:45:00,32.36,32.43,32.35,32.43,32300.0,25.1569,25.2113,25.1491,25.2113,32300.0
2009-04-09 11:50:00,32.42,32.43,32.39,32.42,61600.0,25.2035,25.2113,25.1802,25.2035,61600.0
2009-04-09 11:55:00,32.41,32.49,32.41,32.47,33200.0,25.1957,25.2579,25.1957,25.2424,33200.0
2009-04-09 12:00:00,32.48,32.49,32.42,32.42,35700.0,25.2502,25.2579,25.2035,25.2035,35700.0
2009-04-09 12:05:00,32.42,32.48,32.39,32.48,31100.0,25.2035,25.2502,25.1802,25.2502,31100.0
2009-04-09 12:10:00,32.48,32.5,32.43,32.47,41300.0,25.2502,25.2657,25.2113,25.2424,41300.0
2009-04-09 12:15:00,32.47,32.47,32.4,32.41,39100.0,25.2424,25.2424,25.188,25.1957,39100.0
2009-04-09 12:20:00,32.42,32.45,32.41,32.44,10900.0,25.2035,25.2268,25.1957,25.2191,10900.0
2009-04-09 12:25:00,32.44,32.49,32.44,32.48,29500.0,25.2191,25.2579,25.2191,25.2502,29500.0
2009-04-09 12:30:00,32.49,32.5,32.48,32.49,60400.0,25.2579,25.2657,25.2502,25.2579,60400.0
2009-04-09 12:35:00,32.5,32.53,32.48,32.51,19600.0,25.2657,25.289,25.2502,25.2735,19600.0
2009-04-09 12:40:00,32.51,32.52,32.46,32.51,24700.0,25.2735,25.2813,25.2346,25.2735,24700.0
2009-04-09 12:45:00,32.51,32.51,32.49,32.49,21700.0,25.2735,25.2735,25.2579,25.2579,21700.0
2009-04-09 12:50:00,32.48,32.51,32.47,32.48,17900.0,25.2502,25.2735,25.2424,25.2502,17900.0
2009-04-09 12:55:00,32.47,32.51,32.47,32.5,6800.0,25.2424,25.2735,25.2424,25.2657,6800.0
2009-04-09 13:00:00,32.5,32.53,32.48,32.51,22500.0,25.2657,25.289,25.2502,25.2735,22500.0
2009-04-09 13:05:00,32.51,32.54,32.49,32.54,18500.0,25.2735,25.2968,25.2579,25.2968,18500.0
2009-04-09 13:10:00,32.54,32.57,32.53,32.56,21800.0,25.2968,25.3201,25.289,25.3124,21800.0
2009-04-09 13:15:00,32.56,32.56,32.53,32.53,24300.0,25.3124,25.3124,25.289,25.289,24300.0
2009-04-09 13:20:00,32.53,32.56,32.51,32.51,36500.0,25.289,25.3124,25.2735,25.2735,36500.0
2009-04-09 13:25:00,32.52,32.52,32.5,32.5,21200.0,25.2813,25.2813,25.2657,25.2657,21200.0
2009-04-09 13:30:00,32.5,32.5,32.46,32.47,45900.0,25.2657,25.2657,25.2346,25.2424,45900.0
2009-04-09 13:35:00,32.46,32.48,32.44,32.44,29400.0,25.2346,25.2502,25.2191,25.2191,29400.0
2009-04-09 13:40:00,32.45,32.47,32.41,32.46,24000.0,25.2268,25.2424,25.1957,25.2346,24000.0
2009-04-09 13:45:00,32.46,32.49,32.46,32.48,23500.0,25.2346,25.2579,25.2346,25.2502,23500.0
2009-04-09 13:50:00,32.49,32.49,32.47,32.49,16800.0,25.2579,25.2579,25.2424,25.2579,16800.0
2009-04-09 13:55:00,32.5,32.54,32.5,32.53,32000.0,25.2657,25.2968,25.2657,25.289,32000.0
2009-04-09 14:00:00,32.53,32.53,32.5,32.5,25400.0,25.289,25.289,25.2657,25.2657,25400.0
2009-04-09 14:05:00,32.51,32.51,32.5,32.51,11300.0,25.2735,25.2735,25.2657,25.2735,11300.0
2009-04-09 14:10:00,32.51,32.53,32.46,32.49,54700.0,25.2735,25.289,25.2346,25.2579,54700.0
2009-04-09 14:15:00,32.48,32.48,32.41,32.44,54500.0,25.2502,25.2502,25.1957,25.2191,54500.0
2009-04-09 14:20:00,32.44,32.46,32.42,32.45,23100.0,25.2191,25.2346,25.2035,25.2268,23100.0
2009-04-09 14:25:00,32.45,32.48,32.44,32.44,72500.0,25.2268,25.2502,25.2191,25.2191,72500.0
2009-04-09 14:30:00,32.44,32.49,32.43,32.49,63700.0,25.2191,25.2579,25.2113,25.2579,63700.0
2009-04-09 14:35:00,32.49,32.54,32.44,32.54,52500.0,25.2579,25.2968,25.2191,25.2968,52500.0
2009-04-09 14:40:00,32.55,32.55,32.53,32.54,22800.0,25.3046,25.3046,25.289,25.2968,22800.0
2009-04-09 14:45:00,32.55,32.62,32.54,32.58,40700.0,25.3046,25.359,25.2968,25.3279,40700.0
2009-04-09 14:50:00,32.59,32.61,32.55,32.56,49100.0,25.3357,25.3512,25.3046,25.3124,49100.0
2009-04-09 14:55:00,32.56,32.58,32.53,32.57,39600.0,25.3124,25.3279,25.289,25.3201,39600.0
2009-04-09 15:00:00,32.56,32.6,32.55,32.6,59700.0,25.3124,25.3435,25.3046,25.3435,59700.0
2009-04-09 15:05:00,32.6,32.62,32.59,32.62,35800.0,25.3435,25.359,25.3357,25.359,35800.0
2009-04-09 15:10:00,32.62,32.63,32.56,32.56,45800.0,25.359,25.3668,25.3124,25.3124,45800.0
2009-04-09 15:15:00,32.57,32.65,32.57,32.63,47000.0,25.3201,25.3823,25.3201,25.3668,47000.0
2009-04-09 15:20:00,32.64,32.67,32.59,32.61,52800.0,25.3745,25.3979,25.3357,25.3512,52800.0
2009-04-09 15:25:00,32.61,32.65,32.61,32.65,27500.0,25.3512,25.3823,25.3512,25.3823,27500.0
2009-04-09 15:30:00,32.65,32.65,32.6,32.61,44100.0,25.3823,25.3823,25.3435,25.3512,44100.0
2009-04-09 15:35:00,32.62,32.71,32.62,32.66,98400.0,25.359,25.429,25.359,25.3901,98400.0
2009-04-09 15:40:00,32.65,32.68,32.58,32.62,85200.0,25.3823,25.4056,25.3279,25.359,85200.0
2009-04-09 15:45:00,32.63,32.63,32.57,32.63,94500.0,25.3668,25.3668,25.3201,25.3668,94500.0
2009-04-09 15:50:00,32.63,32.66,32.58,32.65,94400.0,25.3668,25.3901,25.3279,25.3823,94400.0
2009-04-09 15:55:00,32.65,32.71,32.6,32.66,168800.0,25.3823,25.429,25.3435,25.3901,168800.0
2009-04-13 09:30:00,32.2,32.3,32.17,32.24,50200.0,25.0325,25.1102,25.0092,25.0636,50200.0
2009-04-13 09:35:00,32.25,32.34,32.22,32.3,43700.0,25.0714,25.1413,25.048,25.1102,43700.0
2009-04-13 09:40:00,32.3,32.31,32.19,32.24,88400.0,25.1102,25.118,25.0247,25.0636,88400.0
2009-04-13 09:45:00,32.24,32.25,32.21,32.24,36900.0,25.0636,25.0714,25.0403,25.0636,36900.0
2009-04-13 09:50:00,32.24,32.25,32.2,32.24,52100.0,25.0636,25.0714,25.0325,25.0636,52100.0
2009-04-13 09:55:00,32.24,32.24,32.15,32.19,71100.0,25.0636,25.0636,24.9936,25.0247,71100.0
2009-04-13 10:00:00,32.19,32.27,32.18,32.26,62600.0,25.0247,25.0869,25.0169,25.0791,62600.0
2009-04-13 10:05:00,32.27,32.3,32.24,32.3,46800.0,25.0869,25.1102,25.0636,25.1102,46800.0
2009-04-13 10:10:00,32.3,32.44,32.3,32.43,11000.0,25.1102,25.2191,25.1102,25.2113,11000.0
2009-04-13 10:15:00,32.43,32.46,32.4,32.43,47800.0,25.2113,25.2346,25.188,25.2113,47800.0
2009-04-13 10:20:00,32.44,32.54,32.44,32.54,25100.0,25.2191,25.2968,25.2191,25.2968,25100.0
2009-04-13 10:25:00,32.52,32.53,32.46,32.46,28800.0,25.2813,25.289,25.2346,25.2346,28800.0
2009-04-13 10:30:00,32.45,32.45,32.33,32.36,50500.0,25.2268,25.2268,25.1336,25.1569,50500.0
2009-04-13 10:35:00,32.35,32.38,32.3,32.3,63100.0,25.1491,25.1724,25.1102,25.1102,63100.0
2009-04-13 10:40:00,32.3,32.3,32.24,32.27,55900.0,25.1102,25.1102,25.0636,25.0869,55900.0
2009-04-13 10:45:00,32.27,32.3,32.25,32.29,31400.0,25.0869,25.1102,25.0714,25.1025,31400.0
2009-04-13 10:50:00,32.29,32.35,32.27,32.27,39800.0,25.1025,25.1491,25.0869,25.0869,39800.0
2009-04-13 10:55:00,32.27,32.33,32.27,32.28,44900.0,25.0869,25.1336,25.0869,25.0947,44900.0
2009-04-13 11:00:00,32.27,32.27,32.13,32.15,131800.0,25.0869,25.0869,24.9781,24.9936,131800.0
2009-04-13 11:05:00,32.15,32.16,32.1,32.12,29100.0,24.9936,25.0014,24.9547,24.9703,29100.0
2009-04-13 11:10:00,32.13,32.16,32.11,32.14,31200.0,24.9781,25.0014,24.9625,24.9858,31200.0
2009-04-13 11:15:00,32.14,32.17,32.13,32.16,22800.0,24.9858,25.0092,24.9781,25.0014,22800.0
2009-04-13 11:20:00,32.16,32.18,32.15,32.16,11200.0,25.0014,25.0169,24.9936,25.0014,11200.0
2009-04-13 11:25:00,32.16,32.27,32.16,32.24,14800.0,25.0014,25.0869,25.0014,25.0636,14800.0
2009-04-13 11:30:00,32.24,32.25,32.23,32.24,17900.0,25.0636,25.0714,25.0558,25.0636,17900.0
2009-04-13 11:35:00,32.23,32.23,32.18,32.2,9300.0,25.0558,25.0558,25.0169,25.0325,9300.0
2009-04-13 11:40:00,32.2,32.24,32.15,32.16,32700.0,25.0325,25.0636,24.9936,25.0014,32700.0
2009-04-13 11:45:00,32.17,32.2,32.16,32.2,24900.0,25.0092,25.0325,25.0014,25.0325,24900.0
2009-04-13 11:50:00,32.21,32.21,32.12,32.13,26000.0,25.0403,25.0403,24.9703,24.9781,26000.0
2009-04-13 11:55:00,32.13,32.19,32.13,32.19,36100.0,24.9781,25.0247,24.9781,25.0247,36100.0
2009-04-13 12:00:00,32.19,32.22,32.17,32.22,12500.0,25.0247,25.048,25.0092,25.048,12500.0
2009-04-13 12:05:00,32.22,32.24,32.21,32.22,6800.0,25.048,25.0636,25.0403,25.048,6800.0
2009-04-13 12:10:00,32.22,32.24,32.22,32.23,7700.0,25.048,25.0636,25.048,25.0558,7700.0
2009-04-13 12:15:00,32.22,32.29,32.22,32.29,14300.0,25.048,25.1025,25.048,25.1025,14300.0
2009-04-13 12:20:00,32.28,32.29,32.21,32.22,95900.0,25.0947,25.1025,25.0403,25.048,95900.0
2009-04-13 12:25:00,32.23,32.23,32.19,32.2,26000.0,25.0558,25.0558,25.0247,25.0325,26000.0
2009-04-13 12:30:00,32.22,32.31,32.21,32.29,40600.0,25.048,25.118,25.0403,25.1025,40600.0
2009-04-13 12:35:00,32.27,32.31,32.27,32.29,13900.0,25.0869,25.118,25.0869,25.1025,13900.0
2009-04-13 12:40:00,32.29,32.31,32.28,32.3,6500.0,25.1025,25.118,25.0947,25.1102,6500.0
2009-04-13 12:45:00,32.29,32.29,32.28,32.29,5800.0,25.1025,25.1025,25.0947,25.1025,5800.0
2009-04-13 12:50:00,32.29,32.3,32.28,32.3,10100.0,25.1025,25.1102,25.0947,25.1102,10100.0
2009-04-13 12:55:00,32.32,32.37,32.32,32.36,7100.0,25.1258,25.1646,25.1258,25.1569,7100.0
2009-04-13 13:00:00,32.34,32.35,32.24,32.25,9800.0,25.1413,25.1491,25.0636,25.0714,9800.0
2009-04-13 13:05:00,32.26,32.28,32.26,32.26,5100.0,25.0791,25.0947,25.0791,25.0791,5100.0
2009-04-13 13:10:00,32.26,32.28,32.25,32.27,7600.0,25.0791,25.0947,25.0714,25.0869,7600.0
2009-04-13 13:15:00,32.28,32.33,32.27,32.33,5400.0,25.0947,25.1336,25.0869,25.1336,5400.0
2009-04-13 13:20:00,32.33,32.5,32.33,32.47,94100.0,25.1336,25.2657,25.1336,25.2424,94100.0
2009-04-13 13:25:00,32.47,32.47,32.44,32.46,12400.0,25.2424,25.2424,25.2191,25.2346,12400.0
2009-04-13 13:30:00,32.48,32.49,32.46,32.49,27500.0,25.2502,25.2579,25.2346,25.2579,27500.0
2009-04-13 13:35:00,32.5,32.5,32.45,32.45,6500.0,25.2657,25.2657,25.2268,25.2268,6500.0
2009-04-13 13:40:00,32.45,32.5,32.44,32.47,27100.0,25.2268,25.2657,25.2191,25.2424,27100.0
2009-04-13 13:45:00,32.48,32.53,32.47,32.5,13600.0,25.2502,25.289,25.2424,25.2657,13600.0
2009-04-13 13:50:00,32.5,32.66,32.5,32.62,105500.0,25.2657,25.3901,25.2657,25.359,105500.0
2009-04-13 13:55:00,32.61,32.61,32.59,32.61,11900.0,25.3512,25.3512,25.3357,25.3512,11900.0
2009-04-13 14:00:00,32.62,32.65,32.61,32.63,14700.0,25.359,25.3823,25.3512,25.3668,14700.0
2009-04-13 14:05:00,32.63,32.66,32.63,32.63,58500.0,25.3668,25.3901,25.3668,25.3668,58500.0
2009-04-13 14:10:00,32.63,32.64,32.56,32.58,25600.0,25.3668,25.3745,25.3124,25.3279,25600.0
2009-04-13 14:15:00,32.56,32.58,32.54,32.56,18300.0,25.3124,25.3279,25.2968,25.3124,18300.0
2009-04-13 14:20:00,32.57,32.62,32.54,32.61,14900.0,25.3201,25.359,25.2968,25.3512,14900.0
2009-04-13 14:25:00,32.61,32.62,32.56,32.56,25000.0,25.3512,25.359,25.3124,25.3124,25000.0
2009-04-13 14:30:00,32.55,32.61,32.55,32.61,32000.0,25.3046,25.3512,25.3046,25.3512,32000.0
2009-04-13 14:35:00,32.6,32.62,32.57,32.58,7800.0,25.3435,25.359,25.3201,25.3279,7800.0
2009-04-13 14:40:00,32.58,32.65,32.55,32.6,15900.0,25.3279,25.3823,25.3046,25.3435,15900.0
2009-04-13 14:45:00,32.6,32.6,32.53,32.54,7500.0,25.3435,25.3435,25.289,25.2968,7500.0
2009-04-13 14:50:00,32.53,32.55,32.51,32.53,9100.0,25.289,25.3046,25.2735,25.289,9100.0
2009-04-13 14:55:00,32.55,32.58,32.53,32.53,16000.0,25.3046,25.3279,25.289,25.289,16000.0
2009-04-13 15:00:00,32.53,32.68,32.47,32.66,32800.0,25.289,25.4056,25.2424,25.3901,32800.0
2009-04-13 15:05:00,32.65,32.7,32.61,32.65,11600.0,25.3823,25.4212,25.3512,25.3823,11600.0
2009-04-13 15:10:00,32.65,32.71,32.64,32.7,13300.0,25.3823,25.429,25.3745,25.4212,13300.0
2009-04-13 15:15:00,32.71,32.77,32.7,32.74,65000.0,25.429,25.4756,25.4212,25.4523,65000.0
2009-04-13 15:20:00,32.74,32.76,32.71,32.73,34300.0,25.4523,25.4678,25.429,25.4445,34300.0
2009-04-13 15:25:00,32.73,32.78,32.72,32.78,61600.0,25.4445,25.4834,25.4367,25.4834,61600.0
2009-04-13 15:30:00,32.77,32.81,32.75,32.76,26300.0,25.4756,25.5067,25.4601,25.4678,26300.0
2009-04-13 15:35:00,32.76,32.84,32.74,32.82,29700.0,25.4678,25.53,25.4523,25.5145,29700.0
2009-04-13 15:40:00,32.82,32.86,32.77,32.81,87400.0,25.5145,25.5456,25.4756,25.5067,87400.0
2009-04-13 15:45:00,32.81,32.84,32.72,32.74,81600.0,25.5067,25.53,25.4367,25.4523,81600.0
2009-04-13 15:50:00,32.75,32.78,32.63,32.68,162300.0,25.4601,25.4834,25.3668,25.4056,162300.0
2009-04-13 15:55:00,32.68,32.69,32.58,32.59,125500.0,25.4056,25.4134,25.3279,25.3357,125500.0
2009-04-14 09:30:00,32.52,32.52,32.17,32.3,60300.0,25.2813,25.2813,25.0092,25.1102,60300.0
2009-04-14 09:35:00,32.3,32.32,32.2,32.29,76300.0,25.1102,25.1258,25.0325,25.1025,76300.0
2009-04-14 09:40:00,32.32,32.32,32.23,32.24,36200.0,25.1258,25.1258,25.0558,25.0636,36200.0
2009-04-14 09:45:00,32.24,32.24,32.16,32.24,52200.0,25.0636,25.0636,25.0014,25.0636,52200.0
2009-04-14 09:50:00,32.26,32.31,32.23,32.26,61000.0,25.0791,25.118,25.0558,25.0791,61000.0
2009-04-14 09:55:00,32.25,32.34,32.25,32.32,49000.0,25.0714,25.1413,25.0714,25.1258,49000.0
2009-04-14 10:00:00,32.31,32.39,32.3,32.39,51800.0,25.118,25.1802,25.1102,25.1802,51800.0
2009-04-14 10:05:00,32.38,32.38,32.3,32.34,29000.0,25.1724,25.1724,25.1102,25.1413,29000.0
2009-04-14 10:10:00,32.33,32.41,32.32,32.38,34900.0,25.1336,25.1957,25.1258,25.1724,34900.0
2009-04-14 10:15:00,32.38,32.46,32.34,32.46,33000.0,25.1724,25.2346,25.1413,25.2346,33000.0
2009-04-14 10:20:00,32.46,32.5,32.45,32.5,22000.0,25.2346,25.2657,25.2268,25.2657,22000.0
2009-04-14 10:25:00,32.49,32.54,32.46,32.53,24300.0,25.2579,25.2968,25.2346,25.289,24300.0
2009-04-14 10:30:00,32.52,32.63,32.52,32.6,37600.0,25.2813,25.3668,25.2813,25.3435,37600.0
2009-04-14 10:35:00,32.6,32.64,32.59,32.62,53400.0,25.3435,25.3745,25.3357,25.359,53400.0
2009-04-14 10:40:00,32.62,32.68,32.6,32.67,27100.0,25.359,25.4056,25.3435,25.3979,27100.0
2009-04-14 10:45:00,32.68,32.69,32.64,32.65,23100.0,25.4056,25.4134,25.3745,25.3823,23100.0
2009-04-14 10:50:00,32.64,32.66,32.6,32.6,19000.0,25.3745,25.3901,25.3435,25.3435,19000.0
2009-04-14 10:55:00,32.61,32.61,32.58,32.58,25500.0,25.3512,25.3512,25.3279,25.3279,25500.0
2009-04-14 11:00:00,32.58,32.58,32.54,32.57,18000.0,25.3279,25.3279,25.2968,25.3201,18000.0
2009-04-14 11:05:00,32.57,32.58,32.49,32.54,51000.0,25.3201,25.3279,25.2579,25.2968,51000.0
2009-04-14 11:10:00,32.54,32.55,32.53,32.54,25300.0,25.2968,25.3046,25.289,25.2968,25300.0
2009-04-14 11:15:00,32.55,32.55,32.53,32.53,29100.0,25.3046,25.3046,25.289,25.289,29100.0
2009-04-14 11:20:00,32.53,32.53,32.43,32.43,47900.0,25.289,25.289,25.2113,25.2113,47900.0
2009-04-14 11:25:00,32.43,32.45,32.4,32.4,19900.0,25.2113,25.2268,25.188,25.188,19900.0
2009-04-14 11:30:00,32.38,32.47,32.38,32.47,19600.0,25.1724,25.2424,25.1724,25.2424,19600.0
2009-04-14 11:35:00,32.47,32.47,32.39,32.44,61800.0,25.2424,25.2424,25.1802,25.2191,61800.0
2009-04-14 11:40:00,32.45,32.49,32.38,32.38,98200.0,25.2268,25.2579,25.1724,25.1724,98200.0
2009-04-14 11:45:00,32.39,32.47,32.39,32.45,31100.0,25.1802,25.2424,25.1802,25.2268,31100.0
2009-04-14 11:50:00,32.45,32.46,32.42,32.45,7100.0,25.2268,25.2346,25.2035,25.2268,7100.0
2009-04-14 11:55:00,32.45,32.46,32.36,32.36,74900.0,25.2268,25.2346,25.1569,25.1569,74900.0
2009-04-14 12:00:00,32.36,32.36,32.33,32.35,9000.0,25.1569,25.1569,25.1336,25.1491,9000.0
2009-04-14 12:05:00,32.35,32.35,32.32,32.32,12600.0,25.1491,25.1491,25.1258,25.1258,12600.0
2009-04-14 12:10:00,32.31,32.31,32.24,32.24,12300.0,25.118,25.118,25.0636,25.0636,12300.0
2009-04-14 12:15:00,32.25,32.28,32.21,32.28,15100.0,25.0714,25.0947,25.0403,25.0947,15100.0
2009-04-14 12:20:00,32.28,32.29,32.28,32.28,42000.0,25.0947,25.1025,25.0947,25.0947,42000.0
2009-04-14 12:25:00,32.28,32.32,32.28,32.29,14900.0,25.0947,25.1258,25.0947,25.1025,14900.0
2009-04-14 12:30:00,32.29,32.32,32.29,32.32,16300.0,25.1025,25.1258,25.1025,25.1258,16300.0
2009-04-14 12:35:00,32.32,32.33,32.28,32.28,19300.0,25.1258,25.1336,25.0947,25.0947,19300.0
2009-04-14 12:40:00,32.28,32.29,32.15,32.15,52400.0,25.0947,25.1025,24.9936,24.9936,52400.0
2009-04-14 12:45:00,32.15,32.15,32.08,32.08,40900.0,24.9936,24.9936,24.9392,24.9392,40900.0
2009-04-14 12:50:00,32.08,32.08,32.02,32.06,51300.0,24.9392,24.9392,24.8926,24.9237,51300.0
2009-04-14 12:55:00,32.06,32.06,31.98,32.0,72800.0,24.9237,24.9237,24.8615,24.877,72800.0
2009-04-14 13:00:00,32.0,32.05,32.0,32.04,17800.0,24.877,24.9159,24.877,24.9081,17800.0
2009-04-14 13:05:00,32.05,32.06,32.03,32.05,24500.0,24.9159,24.9237,24.9003,24.9159,24500.0
2009-04-14 13:10:00,32.04,32.08,32.03,32.08,28100.0,24.9081,24.9392,24.9003,24.9392,28100.0
2009-04-14 13:15:00,32.07,32.13,32.07,32.12,44600.0,24.9314,24.9781,24.9314,24.9703,44600.0
2009-04-14 13:20:00,32.11,32.13,32.07,32.1,46500.0,24.9625,24.9781,24.9314,24.9547,46500.0
2009-04-14 13:25:00,32.11,32.13,32.07,32.12,24100.0,24.9625,24.9781,24.9314,24.9703,24100.0
2009-04-14 13:30:00,32.12,32.19,32.12,32.17,35800.0,24.9703,25.0247,24.9703,25.0092,35800.0
2009-04-14 13:35:00,32.16,32.18,32.11,32.11,20800.0,25.0014,25.0169,24.9625,24.9625,20800.0
2009-04-14 13:40:00,32.11,32.13,32.09,32.13,17200.0,24.9625,24.9781,24.947,24.9781,17200.0
2009-04-14 13:45:00,32.13,32.13,32.04,32.07,44400.0,24.9781,24.9781,24.9081,24.9314,44400.0
2009-04-14 13:50:00,32.07,32.12,32.05,32.07,38000.0,24.9314,24.9703,24.9159,24.9314,38000.0
2009-04-14 13:55:00,32.08,32.12,32.05,32.12,25600.0,24.9392,24.9703,24.9159,24.9703,25600.0
2009-04-14 14:00:00,32.12,32.12,32.08,32.1,17600.0,24.9703,24.9703,24.9392,24.9547,17600.0
2009-04-14 14:05:00,32.1,32.11,32.05,32.07,26000.0,24.9547,24.9625,24.9159,24.9314,26000.0
2009-04-14 14:10:00,32.07,32.08,32.04,32.07,48600.0,24.9314,24.9392,24.9081,24.9314,48600.0
2009-04-14 14:15:00,32.06,32.12,32.04,32.12,34900.0,24.9237,24.9703,24.9081,24.9703,34900.0
2009-04-14 14:20:00,32.11,32.23,32.09,32.21,27900.0,24.9625,25.0558,24.947,25.0403,27900.0
2009-04-14 14:25:00,32.22,32.22,32.15,32.19,53400.0,25.048,25.048,24.9936,25.0247,53400.0
2009-04-14 14:30:00,32.19,32.2,32.15,32.16,13500.0,25.0247,25.0325,24.9936,25.0014,13500.0
2009-04-14 14:35:00,32.16,32.18,32.12,32.18,30900.0,25.0014,25.0169,24.9703,25.0169,30900.0
2009-04-14 14:40:00,32.19,32.19,32.15,32.18,17100.0,25.0247,25.0247,24.9936,25.0169,17100.0
2009-04-14 14:45:00,32.17,32.19,32.06,32.1,78000.0,25.0092,25.0247,24.9237,24.9547,78000.0
2009-04-14 14:50:00,32.1,32.13,32.03,32.03,49200.0,24.9547,24.9781,24.9003,24.9003,49200.0
2009-04-14 14:55:00,32.03,32.16,32.03,32.16,23900.0,24.9003,25.0014,24.9003,25.0014,23900.0
2009-04-14 15:00:00,32.18,32.21,32.15,32.16,50900.0,25.0169,25.0403,24.9936,25.0014,50900.0
2009-04-14 15:05:00,32.15,32.18,32.12,32.15,26100.0,24.9936,25.0169,24.9703,24.9936,26100.0
2009-04-14 15:10:00,32.15,32.19,32.12,32.15,35700.0,24.9936,25.0247,24.9703,24.9936,35700.0
2009-04-14 15:15:00,32.15,32.26,32.15,32.26,34000.0,24.9936,25.0791,24.9936,25.0791,34000.0
2009-04-14 15:20:00,32.25,32.27,32.16,32.17,65300.0,25.0714,25.0869,25.0014,25.0092,65300.0
2009-04-14 15:25:00,32.17,32.2,32.07,32.13,48900.0,25.0092,25.0325,24.9314,24.9781,48900.0
2009-04-14 15:30:00,32.14,32.16,32.08,32.08,66200.0,24.9858,25.0014,24.9392,24.9392,66200.0
2009-04-14 15:35:00,32.08,32.12,32.04,32.05,40600.0,24.9392,24.9703,24.9081,24.9159,40600.0
2009-04-14 15:40:00,32.05,32.12,32.02,32.07,94700.0,24.9159,24.9703,24.8926,24.9314,94700.0
2009-04-14 15:45:00,32.08,32.17,32.07,32.1,87100.0,24.9392,25.0092,24.9314,24.9547,87100.0
2009-04-14 15:50:00,32.1,32.15,32.02,32.02,151100.0,24.9547,24.9936,24.8926,24.8926,151100.0
2009-04-14 15:55:00,32.02,32.07,31.99,32.03,184200.0,24.8926,24.9314,24.8692,24.9003,184200.0
2009-04-15 09:30:00,32.0,32.02,31.7,31.92,19700.0,24.877,24.8926,24.6438,24.8148,19700.0
2009-04-15 09:35:00,31.89,31.93,31.84,31.9,68100.0,24.7915,24.8226,24.7526,24.7993,68100.0
2009-04-15 09:40:00,31.92,31.95,31.88,31.95,11500.0,24.8148,24.8381,24.7837,24.8381,11500.0
2009-04-15 09:45:00,31.95,31.99,31.94,31.97,3700.0,24.8381,24.8692,24.8304,24.8537,3700.0
2009-04-15 09:50:00,31.97,32.12,31.97,32.07,22800.0,24.8537,24.9703,24.8537,24.9314,22800.0
2009-04-15 09:55:00,32.07,32.13,32.0,32.1,31100.0,24.9314,24.9781,24.877,24.9547,31100.0
2009-04-15 10:00:00,32.09,32.1,32.03,32.03,28500.0,24.947,24.9547,24.9003,24.9003,28500.0
2009-04-15 10:05:00,32.03,32.13,32.02,32.13,42700.0,24.9003,24.9781,24.8926,24.9781,42700.0
2009-04-15 10:10:00,32.14,32.15,32.1,32.1,27300.0,24.9858,24.9936,24.9547,24.9547,27300.0
2009-04-15 10:15:00,32.11,32.12,32.1,32.1,20500.0,24.9625,24.9703,24.9547,24.9547,20500.0
2009-04-15 10:20:00,32.1,32.12,32.1,32.1,29000.0,24.9547,24.9703,24.9547,24.9547,29000.0
2009-04-15 10:25:00,32.1,32.11,32.1,32.1,17000.0,24.9547,24.9625,24.9547,24.9547,17000.0
2009-04-15 10:30:00,32.1,32.11,32.01,32.04,90600.0,24.9547,24.9625,24.8848,24.9081,90600.0
2009-04-15 10:35:00,32.04,32.07,31.99,32.02,28000.0,24.9081,24.9314,24.8692,24.8926,28000.0
2009-04-15 10:40:00,32.01,32.06,31.99,32.03,51600.0,24.8848,24.9237,24.8692,24.9003,51600.0
2009-04-15 10:45:00,32.05,32.07,32.01,32.02,24700.0,24.9159,24.9314,24.8848,24.8926,24700.0
2009-04-15 10:50:00,32.0,32.0,31.94,31.95,26200.0,24.877,24.877,24.8304,24.8381,26200.0
2009-04-15 10:55:00,31.95,31.96,31.94,31.94,20200.0,24.8381,24.8459,24.8304,24.8304,20200.0
2009-04-15 11:00:00,31.94,31.97,31.93,31.93,18300.0,24.8304,24.8537,24.8226,24.8226,18300.0
2009-04-15 11:05:00,31.93,31.93,31.92,31.92,10700.0,24.8226,24.8226,24.8148,24.8148,10700.0
2009-04-15 11:10:00,31.92,31.93,31.9,31.9,34900.0,24.8148,24.8226,24.7993,24.7993,34900.0
2009-04-15 11:15:00,31.9,31.94,31.89,31.93,23600.0,24.7993,24.8304,24.7915,24.8226,23600.0
2009-04-15 11:20:00,31.93,31.96,31.92,31.94,21100.0,24.8226,24.8459,24.8148,24.8304,21100.0
2009-04-15 11:25:00,31.93,31.97,31.93,31.93,18200.0,24.8226,24.8537,24.8226,24.8226,18200.0
2009-04-15 11:30:00,31.94,32.01,31.94,32.0,12300.0,24.8304,24.8848,24.8304,24.877,12300.0
2009-04-15 11:35:00,32.0,32.07,32.0,32.06,23000.0,24.877,24.9314,24.877,24.9237,23000.0
2009-04-15 11:40:00,32.06,32.07,32.01,32.05,37700.0,24.9237,24.9314,24.8848,24.9159,37700.0
2009-04-15 11:45:00,32.04,32.04,32.0,32.04,18500.0,24.9081,24.9081,24.877,24.9081,18500.0
2009-04-15 11:50:00,32.05,32.09,32.04,32.07,23000.0,24.9159,24.947,24.9081,24.9314,23000.0
2009-04-15 11:55:00,32.07,32.17,32.07,32.13,57100.0,24.9314,25.0092,24.9314,24.9781,57100.0
2009-04-15 12:00:00,32.14,32.16,32.12,32.14,8900.0,24.9858,25.0014,24.9703,24.9858,8900.0
2009-04-15 12:05:00,32.15,32.15,32.13,32.13,15800.0,24.9936,24.9936,24.9781,24.9781,15800.0
2009-04-15 12:10:00,32.13,32.15,32.12,32.13,12400.0,24.9781,24.9936,24.9703,24.9781,12400.0
2009-04-15 12:15:00,32.13,32.15,32.12,32.15,15900.0,24.9781,24.9936,24.9703,24.9936,15900.0
2009-04-15 12:20:00,32.15,32.2,32.14,32.17,42700.0,24.9936,25.0325,24.9858,25.0092,42700.0
2009-04-15 12:25:00,32.18,32.19,32.15,32.18,32400.0,25.0169,25.0247,24.9936,25.0169,32400.0
2009-04-15 12:30:00,32.18,32.2,32.16,32.17,8900.0,25.0169,25.0325,25.0014,25.0092,8900.0
2009-04-15 12:35:00,32.18,32.21,32.14,32.14,15100.0,25.0169,25.0403,24.9858,24.9858,15100.0
2009-04-15 12:40:00,32.14,32.15,32.12,32.13,15200.0,24.9858,24.9936,24.9703,24.9781,15200.0
2009-04-15 12:45:00,32.14,32.19,32.14,32.18,20600.0,24.9858,25.0247,24.9858,25.0169,20600.0
2009-04-15 12:50:00,32.19,32.25,32.18,32.22,31600.0,25.0247,25.0714,25.0169,25.048,31600.0
2009-04-15 12:55:00,32.22,32.23,32.21,32.21,11300.0,25.048,25.0558,25.0403,25.0403,11300.0
2009-04-15 13:00:00,32.22,32.25,32.15,32.18,82200.0,25.048,25.0714,24.9936,25.0169,82200.0
2009-04-15 13:05:00,32.18,32.19,32.13,32.14,103900.0,25.0169,25.0247,24.9781,24.9858,103900.0
2009-04-15 13:10:00,32.15,32.2,32.14,32.16,26000.0,24.9936,25.0325,24.9858,25.0014,26000.0
2009-04-15 13:15:00,32.18,32.2,32.13,32.13,11400.0,25.0169,25.0325,24.9781,24.9781,11400.0
2009-04-15 13:20:00,32.13,32.14,32.07,32.09,123400.0,24.9781,24.9858,24.9314,24.947,123400.0
2009-04-15 13:25:00,32.1,32.11,32.08,32.11,15800.0,24.9547,24.9625,24.9392,24.9625,15800.0
2009-04-15 13:30:00,32.1,32.14,32.1,32.14,17400.0,24.9547,24.9858,24.9547,24.9858,17400.0
2009-04-15 13:35:00,32.15,32.15,32.1,32.1,15400.0,24.9936,24.9936,24.9547,24.9547,15400.0
2009-04-15 13:40:00,32.09,32.09,32.03,32.07,16800.0,24.947,24.947,24.9003,24.9314,16800.0
2009-04-15 13:45:00,32.07,32.08,32.02,32.02,20000.0,24.9314,24.9392,24.8926,24.8926,20000.0
2009-04-15 13:50:00,32.01,32.02,32.0,32.01,14100.0,24.8848,24.8926,24.877,24.8848,14100.0
2009-04-15 13:55:00,32.03,32.1,32.03,32.1,6700.0,24.9003,24.9547,24.9003,24.9547,6700.0
2009-04-15 14:00:00,32.09,32.2,32.05,32.18,14700.0,24.947,25.0325,24.9159,25.0169,14700.0
2009-04-15 14:05:00,32.16,32.22,32.16,32.21,12400.0,25.0014,25.048,25.0014,25.0403,12400.0
2009-04-15 14:10:00,32.21,32.22,32.16,32.16,17000.0,25.0403,25.048,25.0014,25.0014,17000.0
2009-04-15 14:15:00,32.16,32.17,32.02,32.02,15000.0,25.0014,25.0092,24.8926,24.8926,15000.0
2009-04-15 14:20:00,32.03,32.04,32.0,32.01,5500.0,24.9003,24.9081,24.877,24.8848,5500.0
2009-04-15 14:25:00,32.02,32.02,31.97,31.99,15000.0,24.8926,24.8926,24.8537,24.8692,15000.0
2009-04-15 14:30:00,31.98,32.03,31.96,31.97,24600.0,24.8615,24.9003,24.8459,24.8537,24600.0
2009-04-15 14:35:00,31.98,32.03,31.97,31.97,16700.0,24.8615,24.9003,24.8537,24.8537,16700.0
2009-04-15 14:40:00,31.97,31.97,31.92,31.94,20100.0,24.8537,24.8537,24.8148,24.8304,20100.0
2009-04-15 14:45:00,31.95,32.02,31.95,31.99,20200.0,24.8381,24.8926,24.8381,24.8692,20200.0
2009-04-15 14:50:00,32.0,32.02,31.96,31.97,23200.0,24.877,24.8926,24.8459,24.8537,23200.0
2009-04-15 14:55:00,31.96,31.97,31.92,31.95,14400.0,24.8459,24.8537,24.8148,24.8381,14400.0
2009-04-15 15:00:00,31.95,32.05,31.95,32.0,18800.0,24.8381,24.9159,24.8381,24.877,18800.0
2009-04-15 15:05:00,31.98,32.04,31.97,32.0,33900.0,24.8615,24.9081,24.8537,24.877,33900.0
2009-04-15 15:10:00,31.99,32.11,31.99,32.07,43300.0,24.8692,24.9625,24.8692,24.9314,43300.0
2009-04-15 15:15:00,32.06,32.17,32.05,32.12,125100.0,24.9237,25.0092,24.9159,24.9703,125100.0
2009-04-15 15:20:00,32.12,32.2,32.11,32.18,35000.0,24.9703,25.0325,24.9625,25.0169,35000.0
2009-04-15 15:25:00,32.18,32.18,32.1,32.14,44800.0,25.0169,25.0169,24.9547,24.9858,44800.0
2009-04-15 15:30:00,32.13,32.19,32.11,32.15,26600.0,24.9781,25.0247,24.9625,24.9936,26600.0
2009-04-15 15:35:00,32.15,32.2,32.14,32.2,48900.0,24.9936,25.0325,24.9858,25.0325,48900.0
2009-04-15 15:40:00,32.19,32.28,32.19,32.21,74900.0,25.0247,25.0947,25.0247,25.0403,74900.0
2009-04-15 15:45:00,32.22,32.27,32.2,32.26,64100.0,25.048,25.0869,25.0325,25.0791,64100.0
2009-04-15 15:50:00,32.26,32.34,32.21,32.32,100200.0,25.0791,25.1413,25.0403,25.1258,100200.0
2009-04-15 15:55:00,32.33,32.38,32.27,32.34,180000.0,25.1336,25.1724,25.0869,25.1413,180000.0
2009-04-16 09:30:00,32.49,32.49,32.39,32.4,16500.0,25.2579,25.2579,25.1802,25.188,16500.0
2009-04-16 09:35:00,32.4,32.41,32.36,32.38,9600.0,25.188,25.1957,25.1569,25.1724,9600.0
2009-04-16 09:40:00,32.39,32.39,32.21,32.24,191000.0,25.1802,25.1802,25.0403,25.0636,191000.0
2009-04-16 09:45:00,32.25,32.25,32.18,32.18,42100.0,25.0714,25.0714,25.0169,25.0169,42100.0
2009-04-16 09:50:00,32.17,32.22,32.11,32.22,33900.0,25.0092,25.048,24.9625,25.048,33900.0
2009-04-16 09:55:00,32.22,32.32,32.21,32.31,35900.0,25.048,25.1258,25.0403,25.118,35900.0
2009-04-16 10:00:00,32.3,32.33,32.17,32.19,33900.0,25.1102,25.1336,25.0092,25.0247,33900.0
2009-04-16 10:05:00,32.19,32.24,32.15,32.18,11500.0,25.0247,25.0636,24.9936,25.0169,11500.0
2009-04-16 10:10:00,32.19,32.27,32.19,32.25,31900.0,25.0247,25.0869,25.0247,25.0714,31900.0
2009-04-16 10:15:00,32.25,32.31,32.23,32.29,27900.0,25.0714,25.118,25.0558,25.1025,27900.0
2009-04-16 10:20:00,32.29,32.33,32.26,32.28,9500.0,25.1025,25.1336,25.0791,25.0947,9500.0
2009-04-16 10:25:00,32.29,32.34,32.28,32.31,10900.0,25.1025,25.1413,25.0947,25.118,10900.0
2009-04-16 10:30:00,32.31,32.36,32.3,32.31,8400.0,25.118,25.1569,25.1102,25.118,8400.0
2009-04-16 10:35:00,32.31,32.31,32.26,32.26,14100.0,25.118,25.118,25.0791,25.0791,14100.0
2009-04-16 10:40:00,32.26,32.28,32.25,32.25,29200.0,25.0791,25.0947,25.0714,25.0714,29200.0
2009-04-16 10:45:00,32.25,32.26,32.15,32.17,82900.0,25.0714,25.0791,24.9936,25.0092,82900.0
2009-04-16 10:50:00,32.17,32.19,32.12,32.12,25500.0,25.0092,25.0247,24.9703,24.9703,25500.0
2009-04-16 10:55:00,32.12,32.14,32.09,32.13,23200.0,24.9703,24.9858,24.947,24.9781,23200.0
2009-04-16 11:00:00,32.11,32.17,32.1,32.14,13700.0,24.9625,25.0092,24.9547,24.9858,13700.0
2009-04-16 11:05:00,32.15,32.24,32.13,32.22,6400.0,24.9936,25.0636,24.9781,25.048,6400.0
2009-04-16 11:10:00,32.23,32.23,32.19,32.21,13100.0,25.0558,25.0558,25.0247,25.0403,13100.0
2009-04-16 11:15:00,32.21,32.24,32.2,32.23,8600.0,25.0403,25.0636,25.0325,25.0558,8600.0
2009-04-16 11:20:00,32.22,32.25,32.21,32.23,5400.0,25.048,25.0714,25.0403,25.0558,5400.0
2009-04-16 11:25:00,32.25,32.31,32.25,32.31,30100.0,25.0714,25.118,25.0714,25.118,30100.0
2009-04-16 11:30:00,32.31,32.33,32.29,32.33,29200.0,25.118,25.1336,25.1025,25.1336,29200.0
2009-04-16 11:35:00,32.33,32.37,32.3,32.34,14400.0,25.1336,25.1646,25.1102,25.1413,14400.0
2009-04-16 11:40:00,32.33,32.36,32.33,32.34,5000.0,25.1336,25.1569,25.1336,25.1413,5000.0
2009-04-16 11:45:00,32.34,32.4,32.33,32.35,7900.0,25.1413,25.188,25.1336,25.1491,7900.0
2009-04-16 11:50:00,32.35,32.37,32.34,32.36,4300.0,25.1491,25.1646,25.1413,25.1569,4300.0
2009-04-16 11:55:00,32.38,32.41,32.37,32.39,42300.0,25.1724,25.1957,25.1646,25.1802,42300.0
2009-04-16 12:00:00,32.39,32.39,32.33,32.33,14200.0,25.1802,25.1802,25.1336,25.1336,14200.0
2009-04-16 12:05:00,32.33,32.36,32.33,32.35,6300.0,25.1336,25.1569,25.1336,25.1491,6300.0
2009-04-16 12:10:00,32.35,32.41,32.35,32.41,6600.0,25.1491,25.1957,25.1491,25.1957,6600.0
2009-04-16 12:15:00,32.4,32.4,32.36,32.39,9200.0,25.188,25.188,25.1569,25.1802,9200.0
2009-04-16 12:20:00,32.4,32.4,32.33,32.33,4700.0,25.188,25.188,25.1336,25.1336,4700.0
2009-04-16 12:25:00,32.33,32.34,32.31,32.32,15100.0,25.1336,25.1413,25.118,25.1258,15100.0
2009-04-16 12:30:00,32.31,32.33,32.31,32.33,4700.0,25.118,25.1336,25.118,25.1336,4700.0
2009-04-16 12:35:00,32.33,32.36,32.32,32.35,6100.0,25.1336,25.1569,25.1258,25.1491,6100.0
2009-04-16 12:40:00,32.34,32.38,32.33,32.38,15800.0,25.1413,25.1724,25.1336,25.1724,15800.0
2009-04-16 12:45:00,32.39,32.45,32.39,32.43,35600.0,25.1802,25.2268,25.1802,25.2113,35600.0
2009-04-16 12:50:00,32.43,32.48,32.42,32.48,8400.0,25.2113,25.2502,25.2035,25.2502,8400.0
2009-04-16 12:55:00,32.49,32.5,32.46,32.46,15400.0,25.2579,25.2657,25.2346,25.2346,15400.0
2009-04-16 13:00:00,32.46,32.49,32.45,32.49,9400.0,25.2346,25.2579,25.2268,25.2579,9400.0
2009-04-16 13:05:00,32.49,32.49,32.44,32.45,3900.0,25.2579,25.2579,25.2191,25.2268,3900.0
2009-04-16 13:10:00,32.45,32.45,32.39,32.42,14100.0,25.2268,25.2268,25.1802,25.2035,14100.0
2009-04-16 13:15:00,32.43,32.44,32.39,32.41,5900.0,25.2113,25.2191,25.1802,25.1957,5900.0
2009-04-16 13:20:00,32.41,32.45,32.41,32.43,5800.0,25.1957,25.2268,25.1957,25.2113,5800.0
2009-04-16 13:25:00,32.43,32.45,32.43,32.43,4900.0,25.2113,25.2268,25.2113,25.2113,4900.0
2009-04-16 13:30:00,32.44,32.44,32.39,32.39,11700.0,25.2191,25.2191,25.1802,25.1802,11700.0
2009-04-16 13:35:00,32.4,32.42,32.33,32.34,9300.0,25.188,25.2035,25.1336,25.1413,9300.0
2009-04-16 13:40:00,32.35,32.36,32.33,32.36,13300.0,25.1491,25.1569,25.1336,25.1569,13300.0
2009-04-16 13:45:00,32.36,32.37,32.32,32.32,5800.0,25.1569,25.1646,25.1258,25.1258,5800.0
2009-04-16 13:50:00,32.33,32.36,32.32,32.32,15400.0,25.1336,25.1569,25.1258,25.1258,15400.0
2009-04-16 13:55:00,32.34,32.4,32.34,32.39,12100.0,25.1413,25.188,25.1413,25.1802,12100.0
2009-04-16 14:00:00,32.39,32.46,32.39,32.46,46900.0,25.1802,25.2346,25.1802,25.2346,46900.0
2009-04-16 14:05:00,32.46,32.5,32.45,32.47,19500.0,25.2346,25.2657,25.2268,25.2424,19500.0
2009-04-16 14:10:00,32.46,32.51,32.46,32.51,9800.0,25.2346,25.2735,25.2346,25.2735,9800.0
2009-04-16 14:15:00,32.52,32.52,32.47,32.47,22900.0,25.2813,25.2813,25.2424,25.2424,22900.0
2009-04-16 14:20:00,32.48,32.54,32.47,32.5,34600.0,25.2502,25.2968,25.2424,25.2657,34600.0
2009-04-16 14:25:00,32.5,32.56,32.5,32.56,19600.0,25.2657,25.3124,25.2657,25.3124,19600.0
2009-04-16 14:30:00,32.56,32.61,32.54,32.59,28600.0,25.3124,25.3512,25.2968,25.3357,28600.0
2009-04-16 14:35:00,32.6,32.67,32.6,32.63,16100.0,25.3435,25.3979,25.3435,25.3668,16100.0
2009-04-16 14:40:00,32.63,32.66,32.62,32.65,8100.0,25.3668,25.3901,25.359,25.3823,8100.0
2009-04-16 14:45:00,32.65,32.67,32.63,32.65,13000.0,25.3823,25.3979,25.3668,25.3823,13000.0
2009-04-16 14:50:00,32.65,32.76,32.64,32.75,49600.0,25.3823,25.4678,25.3745,25.4601,49600.0
2009-04-16 14:55:00,32.75,32.79,32.74,32.76,64400.0,25.4601,25.4912,25.4523,25.4678,64400.0
2009-04-16 15:00:00,32.76,32.76,32.72,32.76,28900.0,25.4678,25.4678,25.4367,25.4678,28900.0
2009-04-16 15:05:00,32.74,32.84,32.73,32.83,56600.0,25.4523,25.53,25.4445,25.5223,56600.0
2009-04-16 15:10:00,32.82,32.87,32.81,32.85,107900.0,25.5145,25.5534,25.5067,25.5378,107900.0
2009-04-16 15:15:00,32.85,32.85,32.8,32.85,57000.0,25.5378,25.5378,25.4989,25.5378,57000.0
2009-04-16 15:20:00,32.85,32.89,32.81,32.81,52100.0,25.5378,25.5689,25.5067,25.5067,52100.0
2009-04-16 15:25:00,32.81,32.85,32.75,32.77,38000.0,25.5067,25.5378,25.4601,25.4756,38000.0
2009-04-16 15:30:00,32.76,32.8,32.74,32.75,41200.0,25.4678,25.4989,25.4523,25.4601,41200.0
2009-04-16 15:35:00,32.76,32.81,32.74,32.79,81600.0,25.4678,25.5067,25.4523,25.4912,81600.0
2009-04-16 15:40:00,32.8,32.83,32.65,32.66,82600.0,25.4989,25.5223,25.3823,25.3901,82600.0
2009-04-16 15:45:00,32.66,32.73,32.57,32.57,83000.0,25.3901,25.4445,25.3201,25.3201,83000.0
2009-04-16 15:50:00,32.57,32.65,32.57,32.63,167100.0,25.3201,25.3823,25.3201,25.3668,167100.0
2009-04-16 15:55:00,32.63,32.66,32.44,32.44,269000.0,25.3668,25.3901,25.2191,25.2191,269000.0
2009-04-17 09:30:00,32.28,32.38,32.22,32.3,86300.0,25.0947,25.1724,25.048,25.1102,86300.0
2009-04-17 09:35:00,32.29,32.29,32.21,32.26,8500.0,25.1025,25.1025,25.0403,25.0791,8500.0
2009-04-17 09:40:00,32.24,32.25,32.17,32.19,35900.0,25.0636,25.0714,25.0092,25.0247,35900.0
2009-04-17 09:45:00,32.19,32.19,32.09,32.14,270400.0,25.0247,25.0247,24.947,24.9858,270400.0
2009-04-17 09:50:00,32.14,32.19,32.05,32.19,36400.0,24.9858,25.0247,24.9159,25.0247,36400.0
2009-04-17 09:55:00,32.18,32.29,32.14,32.22,57800.0,25.0169,25.1025,24.9858,25.048,57800.0
2009-04-17 10:00:00,32.23,32.26,32.2,32.26,26400.0,25.0558,25.0791,25.0325,25.0791,26400.0
2009-04-17 10:05:00,32.27,32.31,32.26,32.3,17700.0,25.0869,25.118,25.0791,25.1102,17700.0
2009-04-17 10:10:00,32.3,32.3,32.22,32.26,26700.0,25.1102,25.1102,25.048,25.0791,26700.0
2009-04-17 10:15:00,32.25,32.27,32.2,32.25,15200.0,25.0714,25.0869,25.0325,25.0714,15200.0
2009-04-17 10:20:00,32.25,32.27,32.23,32.25,23000.0,25.0714,25.0869,25.0558,25.0714,23000.0
2009-04-17 10:25:00,32.24,32.25,32.22,32.23,13800.0,25.0636,25.0714,25.048,25.0558,13800.0
2009-04-17 10:30:00,32.21,32.21,32.13,32.16,12200.0,25.0403,25.0403,24.9781,25.0014,12200.0
2009-04-17 10:35:00,32.17,32.2,32.06,32.11,45300.0,25.0092,25.0325,24.9237,24.9625,45300.0
2009-04-17 10:40:00,32.12,32.15,32.11,32.15,13100.0,24.9703,24.9936,24.9625,24.9936,13100.0
2009-04-17 10:45:00,32.14,32.18,32.12,32.18,20100.0,24.9858,25.0169,24.9703,25.0169,20100.0
2009-04-17 10:50:00,32.18,32.19,32.17,32.18,4200.0,25.0169,25.0247,25.0092,25.0169,4200.0
2009-04-17 10:55:00,32.18,32.22,32.17,32.19,12800.0,25.0169,25.048,25.0092,25.0247,12800.0
2009-04-17 11:00:00,32.19,32.19,32.14,32.14,14000.0,25.0247,25.0247,24.9858,24.9858,14000.0
2009-04-17 11:05:00,32.13,32.18,32.12,32.18,10500.0,24.9781,25.0169,24.9703,25.0169,10500.0
2009-04-17 11:10:00,32.19,32.23,32.18,32.21,29200.0,25.0247,25.0558,25.0169,25.0403,29200.0
2009-04-17 11:15:00,32.21,32.21,32.18,32.18,8200.0,25.0403,25.0403,25.0169,25.0169,8200.0
2009-04-17 11:20:00,32.18,32.19,32.15,32.18,10200.0,25.0169,25.0247,24.9936,25.0169,10200.0
2009-04-17 11:25:00,32.21,32.26,32.2,32.25,25000.0,25.0403,25.0791,25.0325,25.0714,25000.0
2009-04-17 11:30:00,32.26,32.31,32.24,32.31,35700.0,25.0791,25.118,25.0636,25.118,35700.0
2009-04-17 11:35:00,32.31,32.37,32.3,32.35,11600.0,25.118,25.1646,25.1102,25.1491,11600.0
2009-04-17 11:40:00,32.34,32.38,32.33,32.34,15000.0,25.1413,25.1724,25.1336,25.1413,15000.0
2009-04-17 11:45:00,32.35,32.37,32.32,32.35,14400.0,25.1491,25.1646,25.1258,25.1491,14400.0
2009-04-17 11:50:00,32.35,32.39,32.33,32.38,30900.0,25.1491,25.1802,25.1336,25.1724,30900.0
2009-04-17 11:55:00,32.38,32.4,32.34,32.35,10500.0,25.1724,25.188,25.1413,25.1491,10500.0
2009-04-17 12:00:00,32.36,32.37,32.34,32.37,8500.0,25.1569,25.1646,25.1413,25.1646,8500.0
2009-04-17 12:05:00,32.36,32.38,32.34,32.38,16900.0,25.1569,25.1724,25.1413,25.1724,16900.0
2009-04-17 12:10:00,32.39,32.39,32.34,32.34,18900.0,25.1802,25.1802,25.1413,25.1413,18900.0
2009-04-17 12:15:00,32.34,32.35,32.28,32.29,22600.0,25.1413,25.1491,25.0947,25.1025,22600.0
2009-04-17 12:20:00,32.29,32.33,32.29,32.31,6100.0,25.1025,25.1336,25.1025,25.118,6100.0
2009-04-17 12:25:00,32.32,32.38,32.32,32.38,8200.0,25.1258,25.1724,25.1258,25.1724,8200.0
2009-04-17 12:30:00,32.37,32.37,32.28,32.32,71100.0,25.1646,25.1646,25.0947,25.1258,71100.0
2009-04-17 12:35:00,32.31,32.32,32.29,32.3,15500.0,25.118,25.1258,25.1025,25.1102,15500.0
2009-04-17 12:40:00,32.29,32.34,32.27,32.34,11700.0,25.1025,25.1413,25.0869,25.1413,11700.0
2009-04-17 12:45:00,32.34,32.41,32.34,32.39,12500.0,25.1413,25.1957,25.1413,25.1802,12500.0
2009-04-17 12:50:00,32.38,32.4,32.35,32.38,6300.0,25.1724,25.188,25.1491,25.1724,6300.0
2009-04-17 12:55:00,32.38,32.38,32.34,32.38,19500.0,25.1724,25.1724,25.1413,25.1724,19500.0
2009-04-17 13:00:00,32.38,32.41,32.37,32.38,28000.0,25.1724,25.1957,25.1646,25.1724,28000.0
2009-04-17 13:05:00,32.37,32.43,32.36,32.42,13800.0,25.1646,25.2113,25.1569,25.2035,13800.0
2009-04-17 13:10:00,32.42,32.42,32.39,32.41,6900.0,25.2035,25.2035,25.1802,25.1957,6900.0
2009-04-17 13:15:00,32.42,32.47,32.42,32.47,68600.0,25.2035,25.2424,25.2035,25.2424,68600.0
2009-04-17 13:20:00,32.47,32.49,32.46,32.46,18900.0,25.2424,25.2579,25.2346,25.2346,18900.0
2009-04-17 13:25:00,32.48,32.49,32.45,32.46,7800.0,25.2502,25.2579,25.2268,25.2346,7800.0
2009-04-17 13:30:00,32.46,32.46,32.41,32.45,3700.0,25.2346,25.2346,25.1957,25.2268,3700.0
2009-04-17 13:35:00,32.45,32.47,32.42,32.46,12200.0,25.2268,25.2424,25.2035,25.2346,12200.0
2009-04-17 13:40:00,32.47,32.51,32.47,32.51,6200.0,25.2424,25.2735,25.2424,25.2735,6200.0
2009-04-17 13:45:00,32.52,32.53,32.51,32.52,7100.0,25.2813,25.289,25.2735,25.2813,7100.0
2009-04-17 13:50:00,32.51,32.53,32.51,32.53,4400.0,25.2735,25.289,25.2735,25.289,4400.0
2009-04-17 13:55:00,32.54,32.56,32.53,32.54,11300.0,25.2968,25.3124,25.289,25.2968,11300.0
2009-04-17 14:00:00,32.55,32.55,32.54,32.54,27200.0,25.3046,25.3046,25.2968,25.2968,27200.0
2009-04-17 14:05:00,32.55,32.55,32.47,32.47,18000.0,25.3046,25.3046,25.2424,25.2424,18000.0
2009-04-17 14:10:00,32.48,32.49,32.46,32.46,7300.0,25.2502,25.2579,25.2346,25.2346,7300.0
2009-04-17 14:15:00,32.46,32.48,32.45,32.48,14700.0,25.2346,25.2502,25.2268,25.2502,14700.0
2009-04-17 14:20:00,32.47,32.49,32.45,32.49,11700.0,25.2424,25.2579,25.2268,25.2579,11700.0
2009-04-17 14:25:00,32.49,32.5,32.47,32.49,8400.0,25.2579,25.2657,25.2424,25.2579,8400.0
2009-04-17 14:30:00,32.5,32.52,32.5,32.52,10600.0,25.2657,25.2813,25.2657,25.2813,10600.0
2009-04-17 14:35:00,32.52,32.56,32.52,32.56,31300.0,25.2813,25.3124,25.2813,25.3124,31300.0
2009-04-17 14:40:00,32.54,32.56,32.53,32.55,13900.0,25.2968,25.3124,25.289,25.3046,13900.0
2009-04-17 14:45:00,32.55,32.55,32.5,32.5,23300.0,25.3046,25.3046,25.2657,25.2657,23300.0
2009-04-17 14:50:00,32.49,32.49,32.43,32.45,49700.0,25.2579,25.2579,25.2113,25.2268,49700.0
2009-04-17 14:55:00,32.45,32.46,32.39,32.41,48900.0,25.2268,25.2346,25.1802,25.1957,48900.0
2009-04-17 15:00:00,32.4,32.46,32.4,32.46,8000.0,25.188,25.2346,25.188,25.2346,8000.0
2009-04-17 15:05:00,32.46,32.46,32.42,32.45,13700.0,25.2346,25.2346,25.2035,25.2268,13700.0
2009-04-17 15:10:00,32.46,32.53,32.46,32.53,16800.0,25.2346,25.289,25.2346,25.289,16800.0
2009-04-17 15:15:00,32.52,32.56,32.49,32.5,29600.0,25.2813,25.3124,25.2579,25.2657,29600.0
2009-04-17 15:20:00,32.5,32.56,32.47,32.54,41000.0,25.2657,25.3124,25.2424,25.2968,41000.0
2009-04-17 15:25:00,32.54,32.56,32.49,32.54,37300.0,25.2968,25.3124,25.2579,25.2968,37300.0
2009-04-17 15:30:00,32.54,32.55,32.41,32.44,129700.0,25.2968,25.3046,25.1957,25.2191,129700.0
2009-04-17 15:35:00,32.42,32.49,32.4,32.48,39000.0,25.2035,25.2579,25.188,25.2502,39000.0
2009-04-17 15:40:00,32.48,32.53,32.44,32.49,25600.0,25.2502,25.289,25.2191,25.2579,25600.0
2009-04-17 15:45:00,32.49,32.51,32.42,32.5,27700.0,25.2579,25.2735,25.2035,25.2657,27700.0
2009-04-17 15:50:00,32.5,32.53,32.45,32.45,65600.0,25.2657,25.289,25.2268,25.2268,65600.0
2009-04-17 15:55:00,32.45,32.45,32.38,32.43,32800.0,25.2268,25.2268,25.1724,25.2113,32800.0
2009-04-20 09:30:00,31.72,31.75,31.43,31.46,96700.0,24.6593,24.6827,24.4339,24.4572,96700.0
2009-04-20 09:35:00,31.45,31.5,31.43,31.49,28500.0,24.4494,24.4883,24.4339,24.4805,28500.0
2009-04-20 09:40:00,31.48,31.5,31.34,31.35,31600.0,24.4728,24.4883,24.3639,24.3717,31600.0
2009-04-20 09:45:00,31.34,31.36,31.24,31.25,89100.0,24.3639,24.3795,24.2862,24.294,89100.0
2009-04-20 09:50:00,31.25,31.32,31.24,31.27,53500.0,24.294,24.3484,24.2862,24.3095,53500.0
2009-04-20 09:55:00,31.25,31.36,31.23,31.36,110000.0,24.294,24.3795,24.2784,24.3795,110000.0
2009-04-20 10:00:00,31.35,31.36,31.3,31.32,76300.0,24.3717,24.3795,24.3328,24.3484,76300.0
2009-04-20 10:05:00,31.32,31.36,31.3,31.3,18000.0,24.3484,24.3795,24.3328,24.3328,18000.0
2009-04-20 10:10:00,31.31,31.35,31.27,31.35,65000.0,24.3406,24.3717,24.3095,24.3717,65000.0
2009-04-20 10:15:00,31.34,31.34,31.19,31.24,111000.0,24.3639,24.3639,24.2473,24.2862,111000.0
2009-04-20 10:20:00,31.23,31.23,31.19,31.22,50900.0,24.2784,24.2784,24.2473,24.2706,50900.0
2009-04-20 10:25:00,31.22,31.26,31.21,31.24,15700.0,24.2706,24.3017,24.2629,24.2862,15700.0
2009-04-20 10:30:00,31.24,31.26,31.2,31.22,64000.0,24.2862,24.3017,24.2551,24.2706,64000.0
2009-04-20 10:35:00,31.22,31.23,31.17,31.18,70600.0,24.2706,24.2784,24.2318,24.2395,70600.0
2009-04-20 10:40:00,31.19,31.19,31.1,31.1,44900.0,24.2473,24.2473,24.1773,24.1773,44900.0
2009-04-20 10:45:00,31.11,31.11,31.03,31.05,41800.0,24.1851,24.1851,24.1229,24.1385,41800.0
2009-04-20 10:50:00,31.06,31.07,31.04,31.07,22000.0,24.1462,24.154,24.1307,24.154,22000.0
2009-04-20 10:55:00,31.07,31.07,31.03,31.05,20400.0,24.154,24.154,24.1229,24.1385,20400.0
2009-04-20 11:00:00,31.06,31.06,31.02,31.02,19800.0,24.1462,24.1462,24.1152,24.1152,19800.0
2009-04-20 11:05:00,31.03,31.04,30.96,31.04,89200.0,24.1229,24.1307,24.0685,24.1307,89200.0
2009-04-20 11:10:00,31.05,31.05,31.01,31.03,27600.0,24.1385,24.1385,24.1074,24.1229,27600.0
2009-04-20 11:15:00,31.02,31.06,31.02,31.05,14100.0,24.1152,24.1462,24.1152,24.1385,14100.0
2009-04-20 11:20:00,31.05,31.12,31.05,31.1,25700.0,24.1385,24.1929,24.1385,24.1773,25700.0
2009-04-20 11:25:00,31.1,31.13,31.09,31.1,13700.0,24.1773,24.2007,24.1696,24.1773,13700.0
2009-04-20 11:30:00,31.1,31.1,31.03,31.03,32700.0,24.1773,24.1773,24.1229,24.1229,32700.0
2009-04-20 11:35:00,31.03,31.07,31.02,31.04,13900.0,24.1229,24.154,24.1152,24.1307,13900.0
2009-04-20 11:40:00,31.04,31.07,31.01,31.02,16000.0,24.1307,24.154,24.1074,24.1152,16000.0
2009-04-20 11:45:00,31.02,31.04,31.0,31.04,16000.0,24.1152,24.1307,24.0996,24.1307,16000.0
2009-04-20 11:50:00,31.03,31.09,31.02,31.09,44600.0,24.1229,24.1696,24.1152,24.1696,44600.0
2009-04-20 11:55:00,31.09,31.09,31.01,31.03,10600.0,24.1696,24.1696,24.1074,24.1229,10600.0
2009-04-20 12:00:00,31.02,31.02,30.98,30.99,25700.0,24.1152,24.1152,24.0841,24.0918,25700.0
2009-04-20 12:05:00,30.98,31.02,30.98,31.01,17200.0,24.0841,24.1152,24.0841,24.1074,17200.0
2009-04-20 12:10:00,31.01,31.09,31.0,31.08,29500.0,24.1074,24.1696,24.0996,24.1618,29500.0
2009-04-20 12:15:00,31.09,31.09,31.04,31.05,15600.0,24.1696,24.1696,24.1307,24.1385,15600.0
2009-04-20 12:20:00,31.06,31.1,31.04,31.04,12400.0,24.1462,24.1773,24.1307,24.1307,12400.0
2009-04-20 12:25:00,31.04,31.06,31.03,31.04,6800.0,24.1307,24.1462,24.1229,24.1307,6800.0
2009-04-20 12:30:00,31.02,31.03,30.99,31.0,24000.0,24.1152,24.1229,24.0918,24.0996,24000.0
2009-04-20 12:35:00,31.01,31.04,30.99,31.01,41200.0,24.1074,24.1307,24.0918,24.1074,41200.0
2009-04-20 12:40:00,31.02,31.04,31.01,31.03,7900.0,24.1152,24.1307,24.1074,24.1229,7900.0
2009-04-20 12:45:00,31.02,31.05,31.01,31.05,16600.0,24.1152,24.1385,24.1074,24.1385,16600.0
2009-04-20 12:50:00,31.05,31.05,31.03,31.04,13100.0,24.1385,24.1385,24.1229,24.1307,13100.0
2009-04-20 12:55:00,31.04,31.09,31.04,31.08,13900.0,24.1307,24.1696,24.1307,24.1618,13900.0
2009-04-20 13:00:00,31.07,31.07,31.01,31.02,28700.0,24.154,24.154,24.1074,24.1152,28700.0
2009-04-20 13:05:00,31.02,31.02,30.95,30.95,32800.0,24.1152,24.1152,24.0607,24.0607,32800.0
2009-04-20 13:10:00,30.96,30.96,30.91,30.92,36900.0,24.0685,24.0685,24.0296,24.0374,36900.0
2009-04-20 13:15:00,30.91,30.93,30.9,30.91,34900.0,24.0296,24.0452,24.0219,24.0296,34900.0
2009-04-20 13:20:00,30.91,30.92,30.89,30.91,38200.0,24.0296,24.0374,24.0141,24.0296,38200.0
2009-04-20 13:25:00,30.91,30.91,30.86,30.89,62700.0,24.0296,24.0296,23.9908,24.0141,62700.0
2009-04-20 13:30:00,30.88,30.92,30.87,30.92,31400.0,24.0063,24.0374,23.9985,24.0374,31400.0
2009-04-20 13:35:00,30.92,30.94,30.92,30.93,48900.0,24.0374,24.053,24.0374,24.0452,48900.0
2009-04-20 13:40:00,30.94,30.98,30.94,30.95,29200.0,24.053,24.0841,24.053,24.0607,29200.0
2009-04-20 13:45:00,30.95,30.98,30.95,30.95,42800.0,24.0607,24.0841,24.0607,24.0607,42800.0
2009-04-20 13:50:00,30.95,30.95,30.91,30.93,31400.0,24.0607,24.0607,24.0296,24.0452,31400.0
2009-04-20 13:55:00,30.92,30.96,30.92,30.94,35600.0,24.0374,24.0685,24.0374,24.053,35600.0
2009-04-20 14:00:00,30.94,30.94,30.88,30.89,40700.0,24.053,24.053,24.0063,24.0141,40700.0
2009-04-20 14:05:00,30.89,30.89,30.86,30.88,26900.0,24.0141,24.0141,23.9908,24.0063,26900.0
2009-04-20 14:10:00,30.88,30.88,30.85,30.88,29000.0,24.0063,24.0063,23.983,24.0063,29000.0
2009-04-20 14:15:00,30.87,30.88,30.85,30.88,29900.0,23.9985,24.0063,23.983,24.0063,29900.0
2009-04-20 14:20:00,30.88,30.88,30.84,30.86,16900.0,24.0063,24.0063,23.9752,23.9908,16900.0
2009-04-20 14:25:00,30.87,30.88,30.82,30.86,39600.0,23.9985,24.0063,23.9597,23.9908,39600.0
2009-04-20 14:30:00,30.86,30.9,30.86,30.89,95700.0,23.9908,24.0219,23.9908,24.0141,95700.0
2009-04-20 14:35:00,30.89,30.9,30.83,30.83,147900.0,24.0141,24.0219,23.9674,23.9674,147900.0
2009-04-20 14:40:00,30.83,30.9,30.83,30.89,29700.0,23.9674,24.0219,23.9674,24.0141,29700.0
2009-04-20 14:45:00,30.88,30.88,30.87,30.87,27100.0,24.0063,24.0063,23.9985,23.9985,27100.0
2009-04-20 14:50:00,30.88,30.89,30.8,30.8,18800.0,24.0063,24.0141,23.9441,23.9441,18800.0
2009-04-20 14:55:00,30.81,30.81,30.77,30.78,44900.0,23.9519,23.9519,23.9208,23.9286,44900.0
2009-04-20 15:00:00,30.78,30.82,30.78,30.81,41500.0,23.9286,23.9597,23.9286,23.9519,41500.0
2009-04-20 15:05:00,30.81,30.83,30.79,30.83,59800.0,23.9519,23.9674,23.9363,23.9674,59800.0
2009-04-20 15:10:00,30.83,30.85,30.78,30.79,32100.0,23.9674,23.983,23.9286,23.9363,32100.0
2009-04-20 15:15:00,30.78,30.78,30.75,30.77,73800.0,23.9286,23.9286,23.9053,23.9208,73800.0
2009-04-20 15:20:00,30.77,30.8,30.74,30.76,63700.0,23.9208,23.9441,23.8975,23.913,63700.0
2009-04-20 15:25:00,30.76,30.76,30.71,30.75,81600.0,23.913,23.913,23.8742,23.9053,81600.0
2009-04-20 15:30:00,30.75,30.9,30.75,30.9,117300.0,23.9053,24.0219,23.9053,24.0219,117300.0
2009-04-20 15:35:00,30.9,30.92,30.78,30.78,174500.0,24.0219,24.0374,23.9286,23.9286,174500.0
2009-04-20 15:40:00,30.78,30.83,30.76,30.79,80200.0,23.9286,23.9674,23.913,23.9363,80200.0
2009-04-20 15:45:00,30.79,30.85,30.79,30.81,74800.0,23.9363,23.983,23.9363,23.9519,74800.0
2009-04-20 15:50:00,30.82,30.82,30.75,30.76,140600.0,23.9597,23.9597,23.9053,23.913,140600.0
2009-04-20 15:55:00,30.77,30.93,30.75,30.8,256800.0,23.9208,24.0452,23.9053,23.9441,256800.0
2009-04-21 09:30:00,31.18,31.51,31.15,31.32,54700.0,24.2395,24.4961,24.2162,24.3484,54700.0
2009-04-21 09:35:00,31.38,31.46,30.84,31.36,393300.0,24.395,24.4572,23.9752,24.3795,393300.0
2009-04-21 09:40:00,31.35,31.46,31.34,31.42,65000.0,24.3717,24.4572,24.3639,24.4261,65000.0
2009-04-21 09:45:00,31.41,31.47,31.37,31.4,41500.0,24.4183,24.465,24.3872,24.4106,41500.0
2009-04-21 09:50:00,31.4,31.51,31.4,31.49,37900.0,24.4106,24.4961,24.4106,24.4805,37900.0
2009-04-21 09:55:00,31.49,31.51,31.48,31.49,49700.0,24.4805,24.4961,24.4728,24.4805,49700.0
2009-04-21 10:00:00,31.49,31.51,31.38,31.38,117700.0,24.4805,24.4961,24.395,24.395,117700.0
2009-04-21 10:05:00,31.38,31.4,31.36,31.39,24700.0,24.395,24.4106,24.3795,24.4028,24700.0
2009-04-21 10:10:00,31.4,31.4,31.32,31.33,58400.0,24.4106,24.4106,24.3484,24.3561,58400.0
2009-04-21 10:15:00,31.34,31.4,31.32,31.37,91800.0,24.3639,24.4106,24.3484,24.3872,91800.0
2009-04-21 10:20:00,31.38,31.39,31.33,31.38,38600.0,24.395,24.4028,24.3561,24.395,38600.0
2009-04-21 10:25:00,31.39,31.39,31.33,31.38,32500.0,24.4028,24.4028,24.3561,24.395,32500.0
2009-04-21 10:30:00,31.37,31.39,31.33,31.34,28900.0,24.3872,24.4028,24.3561,24.3639,28900.0
2009-04-21 10:35:00,31.35,31.42,31.35,31.4,118900.0,24.3717,24.4261,24.3717,24.4106,118900.0
2009-04-21 10:40:00,31.39,31.42,31.37,31.41,73100.0,24.4028,24.4261,24.3872,24.4183,73100.0
2009-04-21 10:45:00,31.41,31.48,31.41,31.44,70500.0,24.4183,24.4728,24.4183,24.4417,70500.0
2009-04-21 10:50:00,31.45,31.48,31.43,31.45,21500.0,24.4494,24.4728,24.4339,24.4494,21500.0
2009-04-21 10:55:00,31.45,31.53,31.44,31.53,33500.0,24.4494,24.5116,24.4417,24.5116,33500.0
2009-04-21 11:00:00,31.52,31.63,31.52,31.62,97700.0,24.5039,24.5894,24.5039,24.5816,97700.0
2009-04-21 11:05:00,31.62,31.66,31.57,31.62,128200.0,24.5816,24.6127,24.5427,24.5816,128200.0
2009-04-21 11:10:00,31.63,31.67,31.58,31.66,62200.0,24.5894,24.6205,24.5505,24.6127,62200.0
2009-04-21 11:15:00,31.67,31.77,31.67,31.77,40700.0,24.6205,24.6982,24.6205,24.6982,40700.0
2009-04-21 11:20:00,31.76,31.79,31.76,31.79,30200.0,24.6904,24.7138,24.6904,24.7138,30200.0
2009-04-21 11:25:00,31.79,31.8,31.74,31.74,24900.0,24.7138,24.7215,24.6749,24.6749,24900.0
2009-04-21 11:30:00,31.74,31.86,31.74,31.85,27600.0,24.6749,24.7682,24.6749,24.7604,27600.0
2009-04-21 11:35:00,31.85,31.86,31.82,31.83,10200.0,24.7604,24.7682,24.7371,24.7448,10200.0
2009-04-21 11:40:00,31.83,31.9,31.81,31.88,23600.0,24.7448,24.7993,24.7293,24.7837,23600.0
2009-04-21 11:45:00,31.89,31.96,31.89,31.96,47400.0,24.7915,24.8459,24.7915,24.8459,47400.0
2009-04-21 11:50:00,31.94,31.94,31.89,31.93,11500.0,24.8304,24.8304,24.7915,24.8226,11500.0
2009-04-21 11:55:00,31.93,31.96,31.9,31.93,3900.0,24.8226,24.8459,24.7993,24.8226,3900.0
2009-04-21 12:00:00,31.95,32.0,31.94,32.0,25900.0,24.8381,24.877,24.8304,24.877,25900.0
2009-04-21 12:05:00,32.0,32.03,31.96,31.96,23900.0,24.877,24.9003,24.8459,24.8459,23900.0
2009-04-21 12:10:00,31.97,31.98,31.9,31.91,9400.0,24.8537,24.8615,24.7993,24.807,9400.0
2009-04-21 12:15:00,31.91,32.0,31.91,31.99,24800.0,24.807,24.877,24.807,24.8692,24800.0
2009-04-21 12:20:00,31.99,32.03,31.99,32.0,14400.0,24.8692,24.9003,24.8692,24.877,14400.0
2009-04-21 12:25:00,31.99,32.04,31.95,31.98,13700.0,24.8692,24.9081,24.8381,24.8615,13700.0
2009-04-21 12:30:00,32.0,32.02,31.99,32.02,5500.0,24.877,24.8926,24.8692,24.8926,5500.0
2009-04-21 12:35:00,32.02,32.06,31.99,32.0,7600.0,24.8926,24.9237,24.8692,24.877,7600.0
2009-04-21 12:40:00,32.01,32.05,32.0,32.04,16700.0,24.8848,24.9159,24.877,24.9081,16700.0
2009-04-21 12:45:00,32.03,32.11,32.03,32.07,9900.0,24.9003,24.9625,24.9003,24.9314,9900.0
2009-04-21 12:50:00,32.08,32.13,32.08,32.12,10700.0,24.9392,24.9781,24.9392,24.9703,10700.0
2009-04-21 12:55:00,32.13,32.13,32.04,32.05,22700.0,24.9781,24.9781,24.9081,24.9159,22700.0
2009-04-21 13:00:00,32.05,32.07,32.04,32.07,9700.0,24.9159,24.9314,24.9081,24.9314,9700.0
2009-04-21 13:05:00,32.06,32.08,32.05,32.06,17100.0,24.9237,24.9392,24.9159,24.9237,17100.0
2009-04-21 13:10:00,32.07,32.13,32.07,32.1,12000.0,24.9314,24.9781,24.9314,24.9547,12000.0
2009-04-21 13:15:00,32.09,32.12,32.02,32.02,15300.0,24.947,24.9703,24.8926,24.8926,15300.0
2009-04-21 13:20:00,32.03,32.06,32.02,32.02,9000.0,24.9003,24.9237,24.8926,24.8926,9000.0
2009-04-21 13:25:00,32.03,32.06,32.02,32.02,8400.0,24.9003,24.9237,24.8926,24.8926,8400.0
2009-04-21 13:30:00,32.03,32.04,31.95,32.0,14800.0,24.9003,24.9081,24.8381,24.877,14800.0
2009-04-21 13:35:00,32.02,32.06,32.0,32.03,17500.0,24.8926,24.9237,24.877,24.9003,17500.0
2009-04-21 13:40:00,32.03,32.05,31.99,31.99,41900.0,24.9003,24.9159,24.8692,24.8692,41900.0
2009-04-21 13:45:00,32.0,32.05,31.99,32.0,33500.0,24.877,24.9159,24.8692,24.877,33500.0
2009-04-21 13:50:00,32.0,32.0,31.92,31.95,75800.0,24.877,24.877,24.8148,24.8381,75800.0
2009-04-21 13:55:00,31.98,31.99,31.93,31.95,9000.0,24.8615,24.8692,24.8226,24.8381,9000.0
2009-04-21 14:00:00,31.97,32.01,31.9,31.92,14600.0,24.8537,24.8848,24.7993,24.8148,14600.0
2009-04-21 14:05:00,31.92,31.93,31.88,31.92,10200.0,24.8148,24.8226,24.7837,24.8148,10200.0
2009-04-21 14:10:00,31.94,31.94,31.85,31.86,14800.0,24.8304,24.8304,24.7604,24.7682,14800.0
2009-04-21 14:15:00,31.84,31.86,31.81,31.82,44000.0,24.7526,24.7682,24.7293,24.7371,44000.0
2009-04-21 14:20:00,31.83,31.89,31.82,31.87,20800.0,24.7448,24.7915,24.7371,24.7759,20800.0
2009-04-21 14:25:00,31.84,31.96,31.84,31.96,8700.0,24.7526,24.8459,24.7526,24.8459,8700.0
2009-04-21 14:30:00,31.97,32.02,31.97,32.02,17500.0,24.8537,24.8926,24.8537,24.8926,17500.0
2009-04-21 14:35:00,32.04,32.07,31.99,32.03,16500.0,24.9081,24.9314,24.8692,24.9003,16500.0
2009-04-21 14:40:00,32.03,32.06,31.99,32.02,31200.0,24.9003,24.9237,24.8692,24.8926,31200.0
2009-04-21 14:45:00,32.02,32.07,31.97,31.98,22600.0,24.8926,24.9314,24.8537,24.8615,22600.0
2009-04-21 14:50:00,31.99,32.03,31.94,31.99,17200.0,24.8692,24.9003,24.8304,24.8692,17200.0
2009-04-21 14:55:00,31.99,32.01,31.95,31.95,8500.0,24.8692,24.8848,24.8381,24.8381,8500.0
2009-04-21 15:00:00,31.96,32.02,31.94,32.02,7300.0,24.8459,24.8926,24.8304,24.8926,7300.0
2009-04-21 15:05:00,32.03,32.11,32.0,32.11,10300.0,24.9003,24.9625,24.877,24.9625,10300.0
2009-04-21 15:10:00,32.12,32.17,32.11,32.14,25500.0,24.9703,25.0092,24.9625,24.9858,25500.0
2009-04-21 15:15:00,32.15,32.22,32.15,32.2,43500.0,24.9936,25.048,24.9936,25.0325,43500.0
2009-04-21 15:20:00,32.2,32.2,32.13,32.14,19800.0,25.0325,25.0325,24.9781,24.9858,19800.0
2009-04-21 15:25:00,32.13,32.2,32.13,32.13,38800.0,24.9781,25.0325,24.9781,24.9781,38800.0
2009-04-21 15:30:00,32.13,32.15,32.04,32.11,52400.0,24.9781,24.9936,24.9081,24.9625,52400.0
2009-04-21 15:35:00,32.12,32.12,32.03,32.09,55500.0,24.9703,24.9703,24.9003,24.947,55500.0
2009-04-21 15:40:00,32.1,32.12,31.95,31.97,48000.0,24.9547,24.9703,24.8381,24.8537,48000.0
2009-04-21 15:45:00,31.98,32.06,31.95,31.98,47100.0,24.8615,24.9237,24.8381,24.8615,47100.0
2009-04-21 15:50:00,31.98,32.16,31.98,32.15,91400.0,24.8615,25.0014,24.8615,24.9936,91400.0
2009-04-21 15:55:00,32.17,32.22,32.09,32.16,147000.0,25.0092,25.048,24.947,25.0014,147000.0
2009-04-22 09:30:00,32.09,32.25,32.05,32.19,27300.0,24.947,25.0714,24.9159,25.0247,27300.0
2009-04-22 09:35:00,32.19,32.28,32.18,32.23,56600.0,25.0247,25.0947,25.0169,25.0558,56600.0
2009-04-22 09:40:00,32.22,32.23,32.19,32.22,18000.0,25.048,25.0558,25.0247,25.048,18000.0
2009-04-22 09:45:00,32.22,32.22,32.11,32.15,36500.0,25.048,25.048,24.9625,24.9936,36500.0
2009-04-22 09:50:00,32.15,32.2,32.09,32.19,64300.0,24.9936,25.0325,24.947,25.0247,64300.0
2009-04-22 09:55:00,32.19,32.27,32.18,32.24,26500.0,25.0247,25.0869,25.0169,25.0636,26500.0
2009-04-22 10:00:00,32.25,32.38,32.24,32.34,30500.0,25.0714,25.1724,25.0636,25.1413,30500.0
2009-04-22 10:05:00,32.33,32.44,32.33,32.44,67800.0,25.1336,25.2191,25.1336,25.2191,67800.0
2009-04-22 10:10:00,32.43,32.52,32.4,32.5,123200.0,25.2113,25.2813,25.188,25.2657,123200.0
2009-04-22 10:15:00,32.5,32.5,32.49,32.49,73100.0,25.2657,25.2657,25.2579,25.2579,73100.0
2009-04-22 10:20:00,32.5,32.54,32.46,32.52,342200.0,25.2657,25.2968,25.2346,25.2813,342200.0
2009-04-22 10:25:00,32.53,32.63,32.53,32.61,52500.0,25.289,25.3668,25.289,25.3512,52500.0
2009-04-22 10:30:00,32.62,32.63,32.55,32.55,21300.0,25.359,25.3668,25.3046,25.3046,21300.0
2009-04-22 10:35:00,32.55,32.62,32.55,32.62,40300.0,25.3046,25.359,25.3046,25.359,40300.0
2009-04-22 10:40:00,32.61,32.65,32.58,32.6,96000.0,25.3512,25.3823,25.3279,25.3435,96000.0
2009-04-22 10:45:00,32.6,32.61,32.56,32.59,41500.0,25.3435,25.3512,25.3124,25.3357,41500.0
2009-04-22 10:50:00,32.58,32.63,32.57,32.6,11500.0,25.3279,25.3668,25.3201,25.3435,11500.0
2009-04-22 10:55:00,32.62,32.67,32.56,32.56,9500.0,25.359,25.3979,25.3124,25.3124,9500.0
2009-04-22 11:00:00,32.57,32.61,32.55,32.57,27700.0,25.3201,25.3512,25.3046,25.3201,27700.0
2009-04-22 11:05:00,32.56,32.57,32.52,32.56,33000.0,25.3124,25.3201,25.2813,25.3124,33000.0
2009-04-22 11:10:00,32.56,32.6,32.51,32.59,61200.0,25.3124,25.3435,25.2735,25.3357,61200.0
2009-04-22 11:15:00,32.59,32.65,32.58,32.65,35000.0,25.3357,25.3823,25.3279,25.3823,35000.0
2009-04-22 11:20:00,32.65,32.7,32.63,32.69,19300.0,25.3823,25.4212,25.3668,25.4134,19300.0
2009-04-22 11:25:00,32.69,32.73,32.67,32.73,44100.0,25.4134,25.4445,25.3979,25.4445,44100.0
2009-04-22 11:30:00,32.74,32.78,32.72,32.73,32800.0,25.4523,25.4834,25.4367,25.4445,32800.0
2009-04-22 11:35:00,32.73,32.77,32.73,32.75,9500.0,25.4445,25.4756,25.4445,25.4601,9500.0
2009-04-22 11:40:00,32.75,32.8,32.72,32.78,40100.0,25.4601,25.4989,25.4367,25.4834,40100.0
2009-04-22 11:45:00,32.79,32.83,32.78,32.78,43800.0,25.4912,25.5223,25.4834,25.4834,43800.0
2009-04-22 11:50:00,32.78,32.81,32.77,32.8,12500.0,25.4834,25.5067,25.4756,25.4989,12500.0
2009-04-22 11:55:00,32.78,32.82,32.76,32.82,2200.0,25.4834,25.5145,25.4678,25.5145,2200.0
2009-04-22 12:00:00,32.82,32.82,32.73,32.74,10000.0,25.5145,25.5145,25.4445,25.4523,10000.0
2009-04-22 12:05:00,32.73,32.79,32.7,32.74,30300.0,25.4445,25.4912,25.4212,25.4523,30300.0
2009-04-22 12:10:00,32.74,32.75,32.72,32.72,12800.0,25.4523,25.4601,25.4367,25.4367,12800.0
2009-04-22 12:15:00,32.72,32.75,32.71,32.71,25700.0,25.4367,25.4601,25.429,25.429,25700.0
2009-04-22 12:20:00,32.71,32.73,32.7,32.71,27100.0,25.429,25.4445,25.4212,25.429,27100.0
2009-04-22 12:25:00,32.72,32.72,32.61,32.61,10900.0,25.4367,25.4367,25.3512,25.3512,10900.0
2009-04-22 12:30:00,32.61,32.61,32.56,32.56,39200.0,25.3512,25.3512,25.3124,25.3124,39200.0
2009-04-22 12:35:00,32.56,32.56,32.52,32.55,13800.0,25.3124,25.3124,25.2813,25.3046,13800.0
2009-04-22 12:40:00,32.58,32.58,32.49,32.5,27700.0,25.3279,25.3279,25.2579,25.2657,27700.0
2009-04-22 12:45:00,32.49,32.49,32.41,32.42,48500.0,25.2579,25.2579,25.1957,25.2035,48500.0
2009-04-22 12:50:00,32.43,32.45,32.37,32.45,7800.0,25.2113,25.2268,25.1646,25.2268,7800.0
2009-04-22 12:55:00,32.47,32.51,32.47,32.5,6400.0,25.2424,25.2735,25.2424,25.2657,6400.0
2009-04-22 13:00:00,32.5,32.52,32.43,32.48,11600.0,25.2657,25.2813,25.2113,25.2502,11600.0
2009-04-22 13:05:00,32.48,32.5,32.43,32.46,26000.0,25.2502,25.2657,25.2113,25.2346,26000.0
2009-04-22 13:10:00,32.46,32.48,32.4,32.48,38200.0,25.2346,25.2502,25.188,25.2502,38200.0
2009-04-22 13:15:00,32.47,32.54,32.47,32.54,32700.0,25.2424,25.2968,25.2424,25.2968,32700.0
2009-04-22 13:20:00,32.55,32.6,32.54,32.57,33100.0,25.3046,25.3435,25.2968,25.3201,33100.0
2009-04-22 13:25:00,32.57,32.63,32.55,32.62,6800.0,25.3201,25.3668,25.3046,25.359,6800.0
2009-04-22 13:30:00,32.61,32.68,32.57,32.68,13800.0,25.3512,25.4056,25.3201,25.4056,13800.0
2009-04-22 13:35:00,32.69,32.73,32.67,32.71,12700.0,25.4134,25.4445,25.3979,25.429,12700.0
2009-04-22 13:40:00,32.69,32.72,32.67,32.67,7500.0,25.4134,25.4367,25.3979,25.3979,7500.0
2009-04-22 13:45:00,32.67,32.67,32.63,32.67,13400.0,25.3979,25.3979,25.3668,25.3979,13400.0
2009-04-22 13:50:00,32.65,32.73,32.65,32.71,67000.0,25.3823,25.4445,25.3823,25.429,67000.0
2009-04-22 13:55:00,32.7,32.71,32.6,32.61,18400.0,25.4212,25.429,25.3435,25.3512,18400.0
2009-04-22 14:00:00,32.6,32.66,32.58,32.6,11000.0,25.3435,25.3901,25.3279,25.3435,11000.0
2009-04-22 14:05:00,32.58,32.68,32.58,32.65,6200.0,25.3279,25.4056,25.3279,25.3823,6200.0
2009-04-22 14:10:00,32.66,32.72,32.64,32.72,7600.0,25.3901,25.4367,25.3745,25.4367,7600.0
2009-04-22 14:15:00,32.71,32.8,32.71,32.77,38400.0,25.429,25.4989,25.429,25.4756,38400.0
2009-04-22 14:20:00,32.78,32.8,32.74,32.77,29400.0,25.4834,25.4989,25.4523,25.4756,29400.0
2009-04-22 14:25:00,32.77,32.8,32.71,32.74,63900.0,25.4756,25.4989,25.429,25.4523,63900.0
2009-04-22 14:30:00,32.74,32.87,32.74,32.85,34800.0,25.4523,25.5534,25.4523,25.5378,34800.0
2009-04-22 14:35:00,32.85,32.9,32.85,32.9,30700.0,25.5378,25.5767,25.5378,25.5767,30700.0
2009-04-22 14:40:00,32.89,32.91,32.85,32.86,11600.0,25.5689,25.5844,25.5378,25.5456,11600.0
2009-04-22 14:45:00,32.86,32.88,32.83,32.85,12800.0,25.5456,25.5611,25.5223,25.5378,12800.0
2009-04-22 14:50:00,32.84,32.9,32.84,32.88,14200.0,25.53,25.5767,25.53,25.5611,14200.0
2009-04-22 14:55:00,32.88,32.89,32.76,32.8,16200.0,25.5611,25.5689,25.4678,25.4989,16200.0
2009-04-22 15:00:00,32.78,32.79,32.72,32.77,18700.0,25.4834,25.4912,25.4367,25.4756,18700.0
2009-04-22 15:05:00,32.77,32.79,32.74,32.76,12900.0,25.4756,25.4912,25.4523,25.4678,12900.0
2009-04-22 15:10:00,32.78,32.9,32.78,32.85,38900.0,25.4834,25.5767,25.4834,25.5378,38900.0
2009-04-22 15:15:00,32.86,32.88,32.75,32.76,61200.0,25.5456,25.5611,25.4601,25.4678,61200.0
2009-04-22 15:20:00,32.77,32.82,32.72,32.78,22800.0,25.4756,25.5145,25.4367,25.4834,22800.0
2009-04-22 15:25:00,32.76,32.8,32.72,32.78,18300.0,25.4678,25.4989,25.4367,25.4834,18300.0
2009-04-22 15:30:00,32.76,32.79,32.69,32.79,18000.0,25.4678,25.4912,25.4134,25.4912,18000.0
2009-04-22 15:35:00,32.79,32.79,32.55,32.6,56900.0,25.4912,25.4912,25.3046,25.3435,56900.0
2009-04-22 15:40:00,32.57,32.63,32.43,32.54,72800.0,25.3201,25.3668,25.2113,25.2968,72800.0
2009-04-22 15:45:00,32.52,32.56,32.4,32.44,101800.0,25.2813,25.3124,25.188,25.2191,101800.0
2009-04-22 15:50:00,32.43,32.47,32.38,32.4,149600.0,25.2113,25.2424,25.1724,25.188,149600.0
2009-04-22 15:55:00,32.41,32.41,32.22,32.28,145100.0,25.1957,25.1957,25.048,25.0947,145100.0
2009-04-23 09:30:00,32.69,32.81,32.62,32.8,92200.0,25.4134,25.5067,25.359,25.4989,92200.0
2009-04-23 09:35:00,32.8,32.89,32.74,32.89,42800.0,25.4989,25.5689,25.4523,25.5689,42800.0
2009-04-23 09:40:00,32.9,32.9,32.8,32.86,83700.0,25.5767,25.5767,25.4989,25.5456,83700.0
2009-04-23 09:45:00,32.86,32.92,32.84,32.88,47400.0,25.5456,25.5922,25.53,25.5611,47400.0
2009-04-23 09:50:00,32.88,32.9,32.78,32.81,94400.0,25.5611,25.5767,25.4834,25.5067,94400.0
2009-04-23 09:55:00,32.81,32.82,32.78,32.79,63100.0,25.5067,25.5145,25.4834,25.4912,63100.0
2009-04-23 10:00:00,32.78,32.78,32.59,32.64,20400.0,25.4834,25.4834,25.3357,25.3745,20400.0
2009-04-23 10:05:00,32.65,32.7,32.62,32.65,23800.0,25.3823,25.4212,25.359,25.3823,23800.0
2009-04-23 10:10:00,32.66,32.7,32.64,32.64,20000.0,25.3901,25.4212,25.3745,25.3745,20000.0
2009-04-23 10:15:00,32.64,32.73,32.64,32.7,14100.0,25.3745,25.4445,25.3745,25.4212,14100.0
2009-04-23 10:20:00,32.69,32.83,32.66,32.83,24100.0,25.4134,25.5223,25.3901,25.5223,24100.0
2009-04-23 10:25:00,32.82,32.87,32.78,32.79,42100.0,25.5145,25.5534,25.4834,25.4912,42100.0
2009-04-23 10:30:00,32.79,32.79,32.71,32.76,42500.0,25.4912,25.4912,25.429,25.4678,42500.0
2009-04-23 10:35:00,32.77,32.87,32.76,32.81,20100.0,25.4756,25.5534,25.4678,25.5067,20100.0
2009-04-23 10:40:00,32.81,32.83,32.69,32.69,11800.0,25.5067,25.5223,25.4134,25.4134,11800.0
2009-04-23 10:45:00,32.69,32.72,32.66,32.69,42000.0,25.4134,25.4367,25.3901,25.4134,42000.0
2009-04-23 10:50:00,32.7,32.7,32.61,32.64,87600.0,25.4212,25.4212,25.3512,25.3745,87600.0
2009-04-23 10:55:00,32.62,32.68,32.59,32.59,32900.0,25.359,25.4056,25.3357,25.3357,32900.0
2009-04-23 11:00:00,32.58,32.59,32.47,32.58,123100.0,25.3279,25.3357,25.2424,25.3279,123100.0
2009-04-23 11:05:00,32.59,32.59,32.54,32.54,27800.0,25.3357,25.3357,25.2968,25.2968,27800.0
2009-04-23 11:10:00,32.53,32.55,32.43,32.43,54200.0,25.289,25.3046,25.2113,25.2113,54200.0
2009-04-23 11:15:00,32.43,32.44,32.37,32.4,68800.0,25.2113,25.2191,25.1646,25.188,68800.0
2009-04-23 11:20:00,32.4,32.49,32.4,32.45,24300.0,25.188,25.2579,25.188,25.2268,24300.0
2009-04-23 11:25:00,32.45,32.52,32.45,32.46,14300.0,25.2268,25.2813,25.2268,25.2346,14300.0
2009-04-23 11:30:00,32.46,32.51,32.43,32.5,40900.0,25.2346,25.2735,25.2113,25.2657,40900.0
2009-04-23 11:35:00,32.52,32.57,32.51,32.51,16300.0,25.2813,25.3201,25.2735,25.2735,16300.0
2009-04-23 11:40:00,32.52,32.54,32.48,32.54,16300.0,25.2813,25.2968,25.2502,25.2968,16300.0
2009-04-23 11:45:00,32.54,32.54,32.49,32.5,25000.0,25.2968,25.2968,25.2579,25.2657,25000.0
2009-04-23 11:50:00,32.51,32.53,32.51,32.53,7000.0,25.2735,25.289,25.2735,25.289,7000.0
2009-04-23 11:55:00,32.52,32.54,32.45,32.45,20600.0,25.2813,25.2968,25.2268,25.2268,20600.0
2009-04-23 12:00:00,32.45,32.46,32.43,32.45,22300.0,25.2268,25.2346,25.2113,25.2268,22300.0
2009-04-23 12:05:00,32.45,32.46,32.42,32.46,12900.0,25.2268,25.2346,25.2035,25.2346,12900.0
2009-04-23 12:10:00,32.47,32.54,32.47,32.53,11500.0,25.2424,25.2968,25.2424,25.289,11500.0
2009-04-23 12:15:00,32.53,32.6,32.53,32.6,14300.0,25.289,25.3435,25.289,25.3435,14300.0
2009-04-23 12:20:00,32.6,32.63,32.59,32.59,13400.0,25.3435,25.3668,25.3357,25.3357,13400.0
2009-04-23 12:25:00,32.59,32.62,32.57,32.6,14300.0,25.3357,25.359,25.3201,25.3435,14300.0
2009-04-23 12:30:00,32.61,32.63,32.53,32.56,47200.0,25.3512,25.3668,25.289,25.3124,47200.0
2009-04-23 12:35:00,32.56,32.64,32.56,32.63,10800.0,25.3124,25.3745,25.3124,25.3668,10800.0
2009-04-23 12:40:00,32.63,32.7,32.63,32.67,13600.0,25.3668,25.4212,25.3668,25.3979,13600.0
2009-04-23 12:45:00,32.67,32.68,32.66,32.66,7900.0,25.3979,25.4056,25.3901,25.3901,7900.0
2009-04-23 12:50:00,32.65,32.68,32.65,32.66,12700.0,25.3823,25.4056,25.3823,25.3901,12700.0
2009-04-23 12:55:00,32.66,32.7,32.66,32.68,8400.0,25.3901,25.4212,25.3901,25.4056,8400.0
2009-04-23 13:00:00,32.7,32.76,32.7,32.74,19300.0,25.4212,25.4678,25.4212,25.4523,19300.0
2009-04-23 13:05:00,32.74,32.78,32.72,32.76,11300.0,25.4523,25.4834,25.4367,25.4678,11300.0
2009-04-23 13:10:00,32.77,32.77,32.69,32.7,28000.0,25.4756,25.4756,25.4134,25.4212,28000.0
2009-04-23 13:15:00,32.71,32.76,32.7,32.76,20300.0,25.429,25.4678,25.4212,25.4678,20300.0
2009-04-23 13:20:00,32.76,32.83,32.74,32.81,28900.0,25.4678,25.5223,25.4523,25.5067,28900.0
2009-04-23 13:25:00,32.83,32.9,32.83,32.86,37900.0,25.5223,25.5767,25.5223,25.5456,37900.0
2009-04-23 13:30:00,32.84,32.87,32.81,32.83,23500.0,25.53,25.5534,25.5067,25.5223,23500.0
2009-04-23 13:35:00,32.83,32.89,32.83,32.85,50800.0,25.5223,25.5689,25.5223,25.5378,50800.0
2009-04-23 13:40:00,32.85,32.85,32.8,32.82,47000.0,25.5378,25.5378,25.4989,25.5145,47000.0
2009-04-23 13:45:00,32.82,32.85,32.8,32.85,85000.0,25.5145,25.5378,25.4989,25.5378,85000.0
2009-04-23 13:50:00,32.85,32.85,32.77,32.8,57200.0,25.5378,25.5378,25.4756,25.4989,57200.0
2009-04-23 13:55:00,32.82,32.87,32.81,32.85,16200.0,25.5145,25.5534,25.5067,25.5378,16200.0
2009-04-23 14:00:00,32.86,32.86,32.75,32.82,52300.0,25.5456,25.5456,25.4601,25.5145,52300.0
2009-04-23 14:05:00,32.82,32.85,32.77,32.77,35100.0,25.5145,25.5378,25.4756,25.4756,35100.0
2009-04-23 14:10:00,32.78,32.81,32.74,32.78,36300.0,25.4834,25.5067,25.4523,25.4834,36300.0
2009-04-23 14:15:00,32.77,32.85,32.76,32.84,48300.0,25.4756,25.5378,25.4678,25.53,48300.0
2009-04-23 14:20:00,32.83,32.83,32.77,32.79,33100.0,25.5223,25.5223,25.4756,25.4912,33100.0
2009-04-23 14:25:00,32.78,32.85,32.75,32.83,94300.0,25.4834,25.5378,25.4601,25.5223,94300.0
2009-04-23 14:30:00,32.84,32.89,32.84,32.86,23200.0,25.53,25.5689,25.53,25.5456,23200.0
2009-04-23 14:35:00,32.87,32.99,32.86,32.97,54700.0,25.5534,25.6466,25.5456,25.6311,54700.0
2009-04-23 14:40:00,32.97,33.04,32.96,32.99,33400.0,25.6311,25.6855,25.6233,25.6466,33400.0
2009-04-23 14:45:00,33.0,33.03,32.98,33.01,47300.0,25.6544,25.6777,25.6389,25.6622,47300.0
2009-04-23 14:50:00,33.02,33.03,32.98,32.98,40600.0,25.67,25.6777,25.6389,25.6389,40600.0
2009-04-23 14:55:00,32.95,32.95,32.81,32.82,91800.0,25.6155,25.6155,25.5067,25.5145,91800.0
2009-04-23 15:00:00,32.83,32.88,32.76,32.87,100800.0,25.5223,25.5611,25.4678,25.5534,100800.0
2009-04-23 15:05:00,32.87,32.88,32.8,32.83,67200.0,25.5534,25.5611,25.4989,25.5223,67200.0
2009-04-23 15:10:00,32.83,32.83,32.74,32.78,64400.0,25.5223,25.5223,25.4523,25.4834,64400.0
2009-04-23 15:15:00,32.77,32.8,32.69,32.71,82400.0,25.4756,25.4989,25.4134,25.429,82400.0
2009-04-23 15:20:00,32.71,32.79,32.63,32.77,72200.0,25.429,25.4912,25.3668,25.4756,72200.0
2009-04-23 15:25:00,32.78,32.82,32.74,32.81,50700.0,25.4834,25.5145,25.4523,25.5067,50700.0
2009-04-23 15:30:00,32.81,32.84,32.7,32.75,92100.0,25.5067,25.53,25.4212,25.4601,92100.0
2009-04-23 15:35:00,32.74,32.75,32.65,32.7,108400.0,25.4523,25.4601,25.3823,25.4212,108400.0
2009-04-23 15:40:00,32.71,32.89,32.71,32.89,81500.0,25.429,25.5689,25.429,25.5689,81500.0
2009-04-23 15:45:00,32.89,32.91,32.81,32.9,57700.0,25.5689,25.5844,25.5067,25.5767,57700.0
2009-04-23 15:50:00,32.91,33.06,32.87,33.02,129000.0,25.5844,25.7011,25.5534,25.67,129000.0
2009-04-23 15:55:00,33.02,33.02,32.91,32.91,342700.0,25.67,25.67,25.5844,25.5844,342700.0
2009-04-24 09:30:00,32.88,32.91,32.72,32.75,50600.0,25.5611,25.5844,25.4367,25.4601,50600.0
2009-04-24 09:35:00,32.74,32.95,32.67,32.83,86200.0,25.4523,25.6155,25.3979,25.5223,86200.0
2009-04-24 09:40:00,32.85,32.93,32.79,32.91,77100.0,25.5378,25.6,25.4912,25.5844,77100.0
2009-04-24 09:45:00,32.92,32.94,32.83,32.93,90400.0,25.5922,25.6078,25.5223,25.6,90400.0
2009-04-24 09:50:00,32.94,33.07,32.93,32.98,31500.0,25.6078,25.7088,25.6,25.6389,31500.0
2009-04-24 09:55:00,32.96,33.14,32.95,33.13,99900.0,25.6233,25.7633,25.6155,25.7555,99900.0
2009-04-24 10:00:00,33.17,33.28,33.15,33.25,157600.0,25.7866,25.8721,25.771,25.8488,157600.0
2009-04-24 10:05:00,33.25,33.31,33.24,33.24,147100.0,25.8488,25.8954,25.841,25.841,147100.0
2009-04-24 10:10:00,33.24,33.28,33.24,33.25,152000.0,25.841,25.8721,25.841,25.8488,152000.0
2009-04-24 10:15:00,33.25,33.28,33.24,33.26,115500.0,25.8488,25.8721,25.841,25.8565,115500.0
2009-04-24 10:20:00,33.26,33.26,33.19,33.24,101100.0,25.8565,25.8565,25.8021,25.841,101100.0
2009-04-24 10:25:00,33.23,33.31,33.2,33.28,52300.0,25.8332,25.8954,25.8099,25.8721,52300.0
2009-04-24 10:30:00,33.28,33.29,33.21,33.23,47600.0,25.8721,25.8799,25.8177,25.8332,47600.0
2009-04-24 10:35:00,33.23,33.26,33.19,33.2,103200.0,25.8332,25.8565,25.8021,25.8099,103200.0
2009-04-24 10:40:00,33.19,33.22,33.17,33.18,82800.0,25.8021,25.8254,25.7866,25.7943,82800.0
2009-04-24 10:45:00,33.18,33.32,33.18,33.28,85300.0,25.7943,25.9032,25.7943,25.8721,85300.0
2009-04-24 10:50:00,33.29,33.32,33.28,33.31,52400.0,25.8799,25.9032,25.8721,25.8954,52400.0
2009-04-24 10:55:00,33.31,33.37,33.31,33.34,31500.0,25.8954,25.9421,25.8954,25.9187,31500.0
2009-04-24 11:00:00,33.33,33.36,33.32,33.33,16100.0,25.911,25.9343,25.9032,25.911,16100.0
2009-04-24 11:05:00,33.32,33.32,33.24,33.31,107500.0,25.9032,25.9032,25.841,25.8954,107500.0
2009-04-24 11:10:00,33.3,33.34,33.29,33.31,24700.0,25.8876,25.9187,25.8799,25.8954,24700.0
2009-04-24 11:15:00,33.32,33.37,33.12,33.31,211900.0,25.9032,25.9421,25.7477,25.8954,211900.0
2009-04-24 11:20:00,33.31,33.31,33.26,33.29,34700.0,25.8954,25.8954,25.8565,25.8799,34700.0
2009-04-24 11:25:00,33.3,33.33,33.27,33.32,47000.0,25.8876,25.911,25.8643,25.9032,47000.0
2009-04-24 11:30:00,33.33,33.36,33.27,33.33,63800.0,25.911,25.9343,25.8643,25.911,63800.0
2009-04-24 11:35:00,33.33,33.37,33.31,33.36,14400.0,25.911,25.9421,25.8954,25.9343,14400.0
2009-04-24 11:40:00,33.36,33.38,33.33,33.37,19500.0,25.9343,25.9498,25.911,25.9421,19500.0
2009-04-24 11:45:00,33.37,33.42,33.36,33.37,23300.0,25.9421,25.9809,25.9343,25.9421,23300.0
2009-04-24 11:50:00,33.36,33.4,33.36,33.39,10400.0,25.9343,25.9654,25.9343,25.9576,10400.0
2009-04-24 11:55:00,33.39,33.4,33.37,33.38,9900.0,25.9576,25.9654,25.9421,25.9498,9900.0
2009-04-24 12:00:00,33.38,33.38,33.31,33.35,14100.0,25.9498,25.9498,25.8954,25.9265,14100.0
2009-04-24 12:05:00,33.35,33.35,33.31,33.32,28500.0,25.9265,25.9265,25.8954,25.9032,28500.0
2009-04-24 12:10:00,33.32,33.34,33.31,33.34,8400.0,25.9032,25.9187,25.8954,25.9187,8400.0
2009-04-24 12:15:00,33.33,33.36,33.31,33.33,22300.0,25.911,25.9343,25.8954,25.911,22300.0
2009-04-24 12:20:00,33.33,33.35,33.32,33.35,9900.0,25.911,25.9265,25.9032,25.9265,9900.0
2009-04-24 12:25:00,33.35,33.35,33.33,33.33,3900.0,25.9265,25.9265,25.911,25.911,3900.0
2009-04-24 12:30:00,33.34,33.37,33.33,33.34,18300.0,25.9187,25.9421,25.911,25.9187,18300.0
2009-04-24 12:35:00,33.34,33.42,33.33,33.42,15900.0,25.9187,25.9809,25.911,25.9809,15900.0
2009-04-24 12:40:00,33.43,33.43,33.39,33.41,23100.0,25.9887,25.9887,25.9576,25.9732,23100.0
2009-04-24 12:45:00,33.42,33.43,33.38,33.38,14900.0,25.9809,25.9887,25.9498,25.9498,14900.0
2009-04-24 12:50:00,33.37,33.43,33.36,33.41,28200.0,25.9421,25.9887,25.9343,25.9732,28200.0
2009-04-24 12:55:00,33.41,33.47,33.41,33.43,16900.0,25.9732,26.0198,25.9732,25.9887,16900.0
2009-04-24 13:00:00,33.42,33.42,33.38,33.38,12300.0,25.9809,25.9809,25.9498,25.9498,12300.0
2009-04-24 13:05:00,33.38,33.4,33.35,33.39,10600.0,25.9498,25.9654,25.9265,25.9576,10600.0
2009-04-24 13:10:00,33.39,33.39,33.35,33.36,10100.0,25.9576,25.9576,25.9265,25.9343,10100.0
2009-04-24 13:15:00,33.36,33.37,33.35,33.37,7600.0,25.9343,25.9421,25.9265,25.9421,7600.0
2009-04-24 13:20:00,33.37,33.42,33.37,33.4,8300.0,25.9421,25.9809,25.9421,25.9654,8300.0
2009-04-24 13:25:00,33.41,33.41,33.35,33.39,15700.0,25.9732,25.9732,25.9265,25.9576,15700.0
2009-04-24 13:30:00,33.39,33.39,33.29,33.29,21100.0,25.9576,25.9576,25.8799,25.8799,21100.0
2009-04-24 13:35:00,33.28,33.3,33.24,33.24,31200.0,25.8721,25.8876,25.841,25.841,31200.0
2009-04-24 13:40:00,33.23,33.35,33.2,33.23,128800.0,25.8332,25.9265,25.8099,25.8332,128800.0
2009-04-24 13:45:00,33.24,33.26,33.22,33.25,13100.0,25.841,25.8565,25.8254,25.8488,13100.0
2009-04-24 13:50:00,33.25,33.25,33.2,33.21,6400.0,25.8488,25.8488,25.8099,25.8177,6400.0
2009-04-24 13:55:00,33.22,33.22,33.18,33.21,23700.0,25.8254,25.8254,25.7943,25.8177,23700.0
2009-04-24 14:00:00,33.22,33.33,33.11,33.21,70400.0,25.8254,25.911,25.7399,25.8177,70400.0
2009-04-24 14:05:00,33.26,33.3,33.11,33.14,80000.0,25.8565,25.8876,25.7399,25.7633,80000.0
2009-04-24 14:10:00,33.14,33.19,32.96,32.99,137000.0,25.7633,25.8021,25.6233,25.6466,137000.0
2009-04-24 14:15:00,33.03,33.15,32.96,33.12,68200.0,25.6777,25.771,25.6233,25.7477,68200.0
2009-04-24 14:20:00,33.14,33.22,33.09,33.12,25100.0,25.7633,25.8254,25.7244,25.7477,25100.0
2009-04-24 14:25:00,33.14,33.19,33.08,33.19,20200.0,25.7633,25.8021,25.7166,25.8021,20200.0
2009-04-24 14:30:00,33.2,33.25,33.16,33.22,54000.0,25.8099,25.8488,25.7788,25.8254,54000.0
2009-04-24 14:35:00,33.22,33.31,33.2,33.29,28000.0,25.8254,25.8954,25.8099,25.8799,28000.0
2009-04-24 14:40:00,33.28,33.34,33.24,33.34,20600.0,25.8721,25.9187,25.841,25.9187,20600.0
2009-04-24 14:45:00,33.35,33.4,33.25,33.28,39800.0,25.9265,25.9654,25.8488,25.8721,39800.0
2009-04-24 14:50:00,33.29,33.36,33.28,33.35,23200.0,25.8799,25.9343,25.8721,25.9265,23200.0
2009-04-24 14:55:00,33.35,33.36,33.29,33.34,20100.0,25.9265,25.9343,25.8799,25.9187,20100.0
2009-04-24 15:00:00,33.34,33.41,33.3,33.38,14600.0,25.9187,25.9732,25.8876,25.9498,14600.0
2009-04-24 15:05:00,33.38,33.42,33.36,33.36,16900.0,25.9498,25.9809,25.9343,25.9343,16900.0
2009-04-24 15:10:00,33.36,33.38,33.3,33.31,34300.0,25.9343,25.9498,25.8876,25.8954,34300.0
2009-04-24 15:15:00,33.3,33.34,33.28,33.28,33900.0,25.8876,25.9187,25.8721,25.8721,33900.0
2009-04-24 15:20:00,33.27,33.35,33.27,33.33,35700.0,25.8643,25.9265,25.8643,25.911,35700.0
2009-04-24 15:25:00,33.33,33.33,33.23,33.26,41600.0,25.911,25.911,25.8332,25.8565,41600.0
2009-04-24 15:30:00,33.28,33.38,33.27,33.34,66100.0,25.8721,25.9498,25.8643,25.9187,66100.0
2009-04-24 15:35:00,33.33,33.33,33.17,33.25,365500.0,25.911,25.911,25.7866,25.8488,365500.0
2009-04-24 15:40:00,33.25,33.33,33.2,33.26,199100.0,25.8488,25.911,25.8099,25.8565,199100.0
2009-04-24 15:45:00,33.27,33.34,33.26,33.31,104700.0,25.8643,25.9187,25.8565,25.8954,104700.0
2009-04-24 15:50:00,33.33,33.33,33.13,33.16,88500.0,25.911,25.911,25.7555,25.7788,88500.0
2009-04-24 15:55:00,33.16,33.19,33.0,33.15,123900.0,25.7788,25.8021,25.6544,25.771,123900.0
2009-04-27 09:30:00,32.15,32.45,32.01,32.16,63300.0,24.9936,25.2268,24.8848,25.0014,63300.0
2009-04-27 09:35:00,32.18,32.24,32.12,32.17,56500.0,25.0169,25.0636,24.9703,25.0092,56500.0
2009-04-27 09:40:00,32.18,32.2,32.08,32.18,55000.0,25.0169,25.0325,24.9392,25.0169,55000.0
2009-04-27 09:45:00,32.19,32.27,32.17,32.22,56900.0,25.0247,25.0869,25.0092,25.048,56900.0
2009-04-27 09:50:00,32.23,32.3,32.21,32.27,38700.0,25.0558,25.1102,25.0403,25.0869,38700.0
2009-04-27 09:55:00,32.27,32.29,32.2,32.2,23300.0,25.0869,25.1025,25.0325,25.0325,23300.0
2009-04-27 10:00:00,32.21,32.29,32.18,32.22,79000.0,25.0403,25.1025,25.0169,25.048,79000.0
2009-04-27 10:05:00,32.22,32.22,32.06,32.1,17900.0,25.048,25.048,24.9237,24.9547,17900.0
2009-04-27 10:10:00,32.09,32.09,32.01,32.05,13800.0,24.947,24.947,24.8848,24.9159,13800.0
2009-04-27 10:15:00,32.05,32.2,31.97,32.18,85400.0,24.9159,25.0325,24.8537,25.0169,85400.0
2009-04-27 10:20:00,32.19,32.26,32.14,32.24,29800.0,25.0247,25.0791,24.9858,25.0636,29800.0
2009-04-27 10:25:00,32.25,32.25,32.19,32.21,29000.0,25.0714,25.0714,25.0247,25.0403,29000.0
2009-04-27 10:30:00,32.18,32.18,32.12,32.12,75100.0,25.0169,25.0169,24.9703,24.9703,75100.0
2009-04-27 10:35:00,32.12,32.29,32.12,32.28,50500.0,24.9703,25.1025,24.9703,25.0947,50500.0
2009-04-27 10:40:00,32.29,32.33,32.26,32.33,13700.0,25.1025,25.1336,25.0791,25.1336,13700.0
2009-04-27 10:45:00,32.33,32.34,32.28,32.31,14800.0,25.1336,25.1413,25.0947,25.118,14800.0
2009-04-27 10:50:00,32.31,32.34,32.29,32.34,25800.0,25.118,25.1413,25.1025,25.1413,25800.0
2009-04-27 10:55:00,32.34,32.37,32.32,32.37,15600.0,25.1413,25.1646,25.1258,25.1646,15600.0
2009-04-27 11:00:00,32.37,32.42,32.37,32.4,28000.0,25.1646,25.2035,25.1646,25.188,28000.0
2009-04-27 11:05:00,32.4,32.41,32.36,32.4,73000.0,25.188,25.1957,25.1569,25.188,73000.0
2009-04-27 11:10:00,32.4,32.41,32.35,32.41,14500.0,25.188,25.1957,25.1491,25.1957,14500.0
2009-04-27 11:15:00,32.41,32.43,32.29,32.29,142900.0,25.1957,25.2113,25.1025,25.1025,142900.0
2009-04-27 11:20:00,32.29,32.3,32.27,32.29,19500.0,25.1025,25.1102,25.0869,25.1025,19500.0
2009-04-27 11:25:00,32.29,32.33,32.27,32.32,38300.0,25.1025,25.1336,25.0869,25.1258,38300.0
2009-04-27 11:30:00,32.33,32.34,32.27,32.28,19400.0,25.1336,25.1413,25.0869,25.0947,19400.0
2009-04-27 11:35:00,32.29,32.33,32.28,32.33,7700.0,25.1025,25.1336,25.0947,25.1336,7700.0
2009-04-27 11:40:00,32.33,32.33,32.29,32.32,9600.0,25.1336,25.1336,25.1025,25.1258,9600.0
2009-04-27 11:45:00,32.31,32.36,32.31,32.36,37700.0,25.118,25.1569,25.118,25.1569,37700.0
2009-04-27 11:50:00,32.37,32.38,32.35,32.38,28300.0,25.1646,25.1724,25.1491,25.1724,28300.0
2009-04-27 11:55:00,32.38,32.42,32.38,32.4,74100.0,25.1724,25.2035,25.1724,25.188,74100.0
2009-04-27 12:00:00,32.4,32.41,32.37,32.41,14200.0,25.188,25.1957,25.1646,25.1957,14200.0
2009-04-27 12:05:00,32.41,32.42,32.39,32.4,10200.0,25.1957,25.2035,25.1802,25.188,10200.0
2009-04-27 12:10:00,32.39,32.4,32.36,32.39,4900.0,25.1802,25.188,25.1569,25.1802,4900.0
2009-04-27 12:15:00,32.37,32.37,32.31,32.31,5400.0,25.1646,25.1646,25.118,25.118,5400.0
2009-04-27 12:20:00,32.31,32.35,32.3,32.34,5400.0,25.118,25.1491,25.1102,25.1413,5400.0
2009-04-27 12:25:00,32.33,32.33,32.27,32.29,9700.0,25.1336,25.1336,25.0869,25.1025,9700.0
2009-04-27 12:30:00,32.29,32.31,32.27,32.29,17000.0,25.1025,25.118,25.0869,25.1025,17000.0
2009-04-27 12:35:00,32.29,32.33,32.26,32.32,55800.0,25.1025,25.1336,25.0791,25.1258,55800.0
2009-04-27 12:40:00,32.32,32.32,32.23,32.24,50300.0,25.1258,25.1258,25.0558,25.0636,50300.0
2009-04-27 12:45:00,32.23,32.26,32.19,32.22,19900.0,25.0558,25.0791,25.0247,25.048,19900.0
2009-04-27 12:50:00,32.21,32.21,32.14,32.19,34300.0,25.0403,25.0403,24.9858,25.0247,34300.0
2009-04-27 12:55:00,32.2,32.23,32.2,32.21,52400.0,25.0325,25.0558,25.0325,25.0403,52400.0
2009-04-27 13:00:00,32.21,32.23,32.17,32.17,17700.0,25.0403,25.0558,25.0092,25.0092,17700.0
2009-04-27 13:05:00,32.17,32.17,32.11,32.15,8500.0,25.0092,25.0092,24.9625,24.9936,8500.0
2009-04-27 13:10:00,32.16,32.21,32.15,32.2,27500.0,25.0014,25.0403,24.9936,25.0325,27500.0
2009-04-27 13:15:00,32.19,32.19,32.1,32.1,24400.0,25.0247,25.0247,24.9547,24.9547,24400.0
2009-04-27 13:20:00,32.1,32.1,32.01,32.01,29400.0,24.9547,24.9547,24.8848,24.8848,29400.0
2009-04-27 13:25:00,32.01,32.04,32.0,32.0,30200.0,24.8848,24.9081,24.877,24.877,30200.0
2009-04-27 13:30:00,32.0,32.0,31.94,31.94,20500.0,24.877,24.877,24.8304,24.8304,20500.0
2009-04-27 13:35:00,31.94,31.95,31.92,31.94,9300.0,24.8304,24.8381,24.8148,24.8304,9300.0
2009-04-27 13:40:00,31.93,32.03,31.93,32.03,47000.0,24.8226,24.9003,24.8226,24.9003,47000.0
2009-04-27 13:45:00,32.04,32.04,31.97,31.97,187100.0,24.9081,24.9081,24.8537,24.8537,187100.0
2009-04-27 13:50:00,31.97,32.01,31.94,31.94,30600.0,24.8537,24.8848,24.8304,24.8304,30600.0
2009-04-27 13:55:00,31.94,31.94,31.88,31.93,43400.0,24.8304,24.8304,24.7837,24.8226,43400.0
2009-04-27 14:00:00,31.92,31.92,31.84,31.87,35000.0,24.8148,24.8148,24.7526,24.7759,35000.0
2009-04-27 14:05:00,31.87,31.91,31.82,31.82,72700.0,24.7759,24.807,24.7371,24.7371,72700.0
2009-04-27 14:10:00,31.81,31.91,31.81,31.86,24000.0,24.7293,24.807,24.7293,24.7682,24000.0
2009-04-27 14:15:00,31.85,31.86,31.8,31.82,83500.0,24.7604,24.7682,24.7215,24.7371,83500.0
2009-04-27 14:20:00,31.82,31.88,31.82,31.88,13600.0,24.7371,24.7837,24.7371,24.7837,13600.0
2009-04-27 14:25:00,31.87,31.87,31.8,31.86,39600.0,24.7759,24.7759,24.7215,24.7682,39600.0
2009-04-27 14:30:00,31.86,31.94,31.86,31.94,13200.0,24.7682,24.8304,24.7682,24.8304,13200.0
2009-04-27 14:35:00,31.94,32.0,31.94,31.98,13600.0,24.8304,24.877,24.8304,24.8615,13600.0
2009-04-27 14:40:00,31.98,32.01,31.94,31.97,15600.0,24.8615,24.8848,24.8304,24.8537,15600.0
2009-04-27 14:45:00,31.97,31.97,31.92,31.94,20200.0,24.8537,24.8537,24.8148,24.8304,20200.0
2009-04-27 14:50:00,31.95,31.98,31.91,31.91,18900.0,24.8381,24.8615,24.807,24.807,18900.0
2009-04-27 14:55:00,31.92,32.01,31.92,31.99,44800.0,24.8148,24.8848,24.8148,24.8692,44800.0
2009-04-27 15:00:00,31.98,31.98,31.91,31.93,30000.0,24.8615,24.8615,24.807,24.8226,30000.0
2009-04-27 15:05:00,31.93,31.94,31.85,31.85,69400.0,24.8226,24.8304,24.7604,24.7604,69400.0
2009-04-27 15:10:00,31.85,31.88,31.85,31.88,55100.0,24.7604,24.7837,24.7604,24.7837,55100.0
2009-04-27 15:15:00,31.88,32.03,31.87,32.03,49300.0,24.7837,24.9003,24.7759,24.9003,49300.0
2009-04-27 15:20:00,32.03,32.04,31.97,31.97,52100.0,24.9003,24.9081,24.8537,24.8537,52100.0
2009-04-27 15:25:00,31.97,31.97,31.87,31.9,36700.0,24.8537,24.8537,24.7759,24.7993,36700.0
2009-04-27 15:30:00,31.91,31.99,31.88,31.94,93900.0,24.807,24.8692,24.7837,24.8304,93900.0
2009-04-27 15:35:00,31.93,31.97,31.9,31.93,121300.0,24.8226,24.8537,24.7993,24.8226,121300.0
2009-04-27 15:40:00,31.92,32.1,31.91,32.08,75800.0,24.8148,24.9547,24.807,24.9392,75800.0
2009-04-27 15:45:00,32.07,32.14,32.0,32.04,61700.0,24.9314,24.9858,24.877,24.9081,61700.0
2009-04-27 15:50:00,32.03,32.03,31.92,32.0,114400.0,24.9003,24.9003,24.8148,24.877,114400.0
2009-04-27 15:55:00,32.0,32.08,31.9,31.95,305200.0,24.877,24.9392,24.7993,24.8381,305200.0
2009-04-28 09:30:00,30.86,30.97,30.71,30.92,81800.0,23.9908,24.0763,23.8742,24.0374,81800.0
2009-04-28 09:35:00,30.93,30.99,30.89,30.92,80100.0,24.0452,24.0918,24.0141,24.0374,80100.0
2009-04-28 09:40:00,30.92,30.96,30.87,30.96,163700.0,24.0374,24.0685,23.9985,24.0685,163700.0
2009-04-28 09:45:00,30.95,30.99,30.94,30.97,70600.0,24.0607,24.0918,24.053,24.0763,70600.0
2009-04-28 09:50:00,30.97,31.03,30.97,31.03,32100.0,24.0763,24.1229,24.0763,24.1229,32100.0
2009-04-28 09:55:00,31.03,31.16,31.03,31.16,193600.0,24.1229,24.224,24.1229,24.224,193600.0
2009-04-28 10:00:00,31.17,31.26,31.14,31.2,61400.0,24.2318,24.3017,24.2084,24.2551,61400.0
2009-04-28 10:05:00,31.2,31.28,31.19,31.25,186300.0,24.2551,24.3173,24.2473,24.294,186300.0
2009-04-28 10:10:00,31.25,31.25,31.18,31.2,149800.0,24.294,24.294,24.2395,24.2551,149800.0
2009-04-28 10:15:00,31.22,31.27,31.2,31.24,56900.0,24.2706,24.3095,24.2551,24.2862,56900.0
2009-04-28 10:20:00,31.24,31.32,31.24,31.32,49000.0,24.2862,24.3484,24.2862,24.3484,49000.0
2009-04-28 10:25:00,31.31,31.33,31.29,31.31,75900.0,24.3406,24.3561,24.3251,24.3406,75900.0
2009-04-28 10:30:00,31.31,31.33,31.27,31.29,36300.0,24.3406,24.3561,24.3095,24.3251,36300.0
2009-04-28 10:35:00,31.3,31.37,31.3,31.35,51500.0,24.3328,24.3872,24.3328,24.3717,51500.0
2009-04-28 10:40:00,31.37,31.47,31.37,31.44,138100.0,24.3872,24.465,24.3872,24.4417,138100.0
2009-04-28 10:45:00,31.44,31.51,31.41,31.5,54600.0,24.4417,24.4961,24.4183,24.4883,54600.0
2009-04-28 10:50:00,31.5,31.51,31.45,31.45,36000.0,24.4883,24.4961,24.4494,24.4494,36000.0
2009-04-28 10:55:00,31.45,31.46,31.42,31.43,76800.0,24.4494,24.4572,24.4261,24.4339,76800.0
2009-04-28 11:00:00,31.43,31.44,31.35,31.38,142300.0,24.4339,24.4417,24.3717,24.395,142300.0
2009-04-28 11:05:00,31.38,31.38,31.29,31.32,53200.0,24.395,24.395,24.3251,24.3484,53200.0
2009-04-28 11:10:00,31.32,31.34,31.26,31.28,73500.0,24.3484,24.3639,24.3017,24.3173,73500.0
2009-04-28 11:15:00,31.28,31.3,31.24,31.25,13800.0,24.3173,24.3328,24.2862,24.294,13800.0
2009-04-28 11:20:00,31.24,31.28,31.24,31.25,14100.0,24.2862,24.3173,24.2862,24.294,14100.0
2009-04-28 11:25:00,31.24,31.28,31.24,31.26,14200.0,24.2862,24.3173,24.2862,24.3017,14200.0
2009-04-28 11:30:00,31.27,31.29,31.23,31.27,25900.0,24.3095,24.3251,24.2784,24.3095,25900.0
2009-04-28 11:35:00,31.27,31.29,31.25,31.27,17400.0,24.3095,24.3251,24.294,24.3095,17400.0
2009-04-28 11:40:00,31.27,31.3,31.27,31.29,26900.0,24.3095,24.3328,24.3095,24.3251,26900.0
2009-04-28 11:45:00,31.29,31.29,31.22,31.22,27400.0,24.3251,24.3251,24.2706,24.2706,27400.0
2009-04-28 11:50:00,31.22,31.23,31.21,31.21,8000.0,24.2706,24.2784,24.2629,24.2629,8000.0
2009-04-28 11:55:00,31.22,31.26,31.22,31.26,9400.0,24.2706,24.3017,24.2706,24.3017,9400.0
2009-04-28 12:00:00,31.27,31.34,31.27,31.34,13100.0,24.3095,24.3639,24.3095,24.3639,13100.0
2009-04-28 12:05:00,31.35,31.35,31.31,31.31,13200.0,24.3717,24.3717,24.3406,24.3406,13200.0
2009-04-28 12:10:00,31.31,31.34,31.3,31.32,12900.0,24.3406,24.3639,24.3328,24.3484,12900.0
2009-04-28 12:15:00,31.33,31.34,31.31,31.32,11700.0,24.3561,24.3639,24.3406,24.3484,11700.0
2009-04-28 12:20:00,31.33,31.41,31.33,31.41,10100.0,24.3561,24.4183,24.3561,24.4183,10100.0
2009-04-28 12:25:00,31.41,31.41,31.37,31.37,10600.0,24.4183,24.4183,24.3872,24.3872,10600.0
2009-04-28 12:30:00,31.37,31.4,31.34,31.35,36400.0,24.3872,24.4106,24.3639,24.3717,36400.0
2009-04-28 12:35:00,31.35,31.35,31.32,31.32,7100.0,24.3717,24.3717,24.3484,24.3484,7100.0
2009-04-28 12:40:00,31.3,31.32,31.3,31.31,5500.0,24.3328,24.3484,24.3328,24.3406,5500.0
2009-04-28 12:45:00,31.32,31.35,31.32,31.35,4500.0,24.3484,24.3717,24.3484,24.3717,4500.0
2009-04-28 12:50:00,31.34,31.35,31.32,31.32,10400.0,24.3639,24.3717,24.3484,24.3484,10400.0
2009-04-28 12:55:00,31.32,31.33,31.32,31.33,5900.0,24.3484,24.3561,24.3484,24.3561,5900.0
2009-04-28 13:00:00,31.34,31.38,31.34,31.38,19200.0,24.3639,24.395,24.3639,24.395,19200.0
2009-04-28 13:05:00,31.38,31.39,31.27,31.29,42900.0,24.395,24.4028,24.3095,24.3251,42900.0
2009-04-28 13:10:00,31.29,31.3,31.27,31.28,14400.0,24.3251,24.3328,24.3095,24.3173,14400.0
2009-04-28 13:15:00,31.28,31.31,31.26,31.29,12500.0,24.3173,24.3406,24.3017,24.3251,12500.0
2009-04-28 13:20:00,31.29,31.31,31.24,31.26,12700.0,24.3251,24.3406,24.2862,24.3017,12700.0
2009-04-28 13:25:00,31.25,31.27,31.24,31.27,14400.0,24.294,24.3095,24.2862,24.3095,14400.0
2009-04-28 13:30:00,31.27,31.37,31.26,31.36,20700.0,24.3095,24.3872,24.3017,24.3795,20700.0
2009-04-28 13:35:00,31.36,31.39,31.34,31.36,15100.0,24.3795,24.4028,24.3639,24.3795,15100.0
2009-04-28 13:40:00,31.37,31.41,31.33,31.35,22600.0,24.3872,24.4183,24.3561,24.3717,22600.0
2009-04-28 13:45:00,31.35,31.38,31.34,31.35,18200.0,24.3717,24.395,24.3639,24.3717,18200.0
2009-04-28 13:50:00,31.35,31.36,31.29,31.32,20600.0,24.3717,24.3795,24.3251,24.3484,20600.0
2009-04-28 13:55:00,31.32,31.33,31.31,31.31,14600.0,24.3484,24.3561,24.3406,24.3406,14600.0
2009-04-28 14:00:00,31.32,31.4,31.32,31.37,25600.0,24.3484,24.4106,24.3484,24.3872,25600.0
2009-04-28 14:05:00,31.37,31.39,31.33,31.38,39000.0,24.3872,24.4028,24.3561,24.395,39000.0
2009-04-28 14:10:00,31.38,31.41,31.38,31.39,39700.0,24.395,24.4183,24.395,24.4028,39700.0
2009-04-28 14:15:00,31.39,31.41,31.36,31.39,33200.0,24.4028,24.4183,24.3795,24.4028,33200.0
2009-04-28 14:20:00,31.39,31.51,31.37,31.5,46900.0,24.4028,24.4961,24.3872,24.4883,46900.0
2009-04-28 14:25:00,31.5,31.5,31.46,31.47,19800.0,24.4883,24.4883,24.4572,24.465,19800.0
2009-04-28 14:30:00,31.47,31.56,31.47,31.54,24900.0,24.465,24.5349,24.465,24.5194,24900.0
2009-04-28 14:35:00,31.53,31.53,31.5,31.52,88800.0,24.5116,24.5116,24.4883,24.5039,88800.0
2009-04-28 14:40:00,31.53,31.53,31.5,31.5,28100.0,24.5116,24.5116,24.4883,24.4883,28100.0
2009-04-28 14:45:00,31.5,31.51,31.42,31.47,23600.0,24.4883,24.4961,24.4261,24.465,23600.0
2009-04-28 14:50:00,31.48,31.51,31.45,31.5,30000.0,24.4728,24.4961,24.4494,24.4883,30000.0
2009-04-28 14:55:00,31.5,31.52,31.48,31.48,37800.0,24.4883,24.5039,24.4728,24.4728,37800.0
2009-04-28 15:00:00,31.48,31.53,31.48,31.49,28800.0,24.4728,24.5116,24.4728,24.4805,28800.0
2009-04-28 15:05:00,31.49,31.5,31.44,31.5,72700.0,24.4805,24.4883,24.4417,24.4883,72700.0
2009-04-28 15:10:00,31.49,31.54,31.42,31.43,30400.0,24.4805,24.5194,24.4261,24.4339,30400.0
2009-04-28 15:15:00,31.42,31.47,31.37,31.37,51100.0,24.4261,24.465,24.3872,24.3872,51100.0
2009-04-28 15:20:00,31.37,31.42,31.37,31.37,25400.0,24.3872,24.4261,24.3872,24.3872,25400.0
2009-04-28 15:25:00,31.37,31.42,31.32,31.35,67400.0,24.3872,24.4261,24.3484,24.3717,67400.0
2009-04-28 15:30:00,31.33,31.33,31.26,31.26,37400.0,24.3561,24.3561,24.3017,24.3017,37400.0
2009-04-28 15:35:00,31.27,31.34,31.25,31.3,41300.0,24.3095,24.3639,24.294,24.3328,41300.0
2009-04-28 15:40:00,31.29,31.3,31.2,31.27,57700.0,24.3251,24.3328,24.2551,24.3095,57700.0
2009-04-28 15:45:00,31.27,31.34,31.24,31.32,60700.0,24.3095,24.3639,24.2862,24.3484,60700.0
2009-04-28 15:50:00,31.31,31.32,31.28,31.3,85400.0,24.3406,24.3484,24.3173,24.3328,85400.0
2009-04-28 15:55:00,31.3,31.31,31.26,31.27,72400.0,24.3328,24.3406,24.3017,24.3095,72400.0
2009-04-29 09:30:00,32.6,32.63,32.3,32.35,33800.0,25.3435,25.3668,25.1102,25.1491,33800.0
2009-04-29 09:35:00,32.35,32.36,32.29,32.32,59700.0,25.1491,25.1569,25.1025,25.1258,59700.0
2009-04-29 09:40:00,32.32,32.42,32.31,32.42,43400.0,25.1258,25.2035,25.118,25.2035,43400.0
2009-04-29 09:45:00,32.42,32.57,32.42,32.54,280400.0,25.2035,25.3201,25.2035,25.2968,280400.0
2009-04-29 09:50:00,32.56,32.6,32.53,32.57,32000.0,25.3124,25.3435,25.289,25.3201,32000.0
2009-04-29 09:55:00,32.57,32.62,32.56,32.6,50900.0,25.3201,25.359,25.3124,25.3435,50900.0
2009-04-29 10:00:00,32.61,32.7,32.6,32.67,128900.0,25.3512,25.4212,25.3435,25.3979,128900.0
2009-04-29 10:05:00,32.68,32.69,32.62,32.62,58700.0,25.4056,25.4134,25.359,25.359,58700.0
2009-04-29 10:10:00,32.61,32.63,32.58,32.6,35200.0,25.3512,25.3668,25.3279,25.3435,35200.0
2009-04-29 10:15:00,32.6,32.73,32.6,32.72,25100.0,25.3435,25.4445,25.3435,25.4367,25100.0
2009-04-29 10:20:00,32.75,32.81,32.74,32.79,36700.0,25.4601,25.5067,25.4523,25.4912,36700.0
2009-04-29 10:25:00,32.79,32.91,32.78,32.91,37500.0,25.4912,25.5844,25.4834,25.5844,37500.0
2009-04-29 10:30:00,32.9,32.92,32.86,32.9,17800.0,25.5767,25.5922,25.5456,25.5767,17800.0
2009-04-29 10:35:00,32.89,32.93,32.87,32.93,17100.0,25.5689,25.6,25.5534,25.6,17100.0
2009-04-29 10:40:00,32.93,32.97,32.93,32.96,21600.0,25.6,25.6311,25.6,25.6233,21600.0
2009-04-29 10:45:00,32.97,33.05,32.96,33.03,66000.0,25.6311,25.6933,25.6233,25.6777,66000.0
2009-04-29 10:50:00,33.02,33.06,33.0,33.0,52900.0,25.67,25.7011,25.6544,25.6544,52900.0
2009-04-29 10:55:00,33.01,33.05,33.01,33.05,8600.0,25.6622,25.6933,25.6622,25.6933,8600.0
2009-04-29 11:00:00,33.05,33.07,33.01,33.02,8200.0,25.6933,25.7088,25.6622,25.67,8200.0
2009-04-29 11:05:00,33.01,33.03,33.0,33.03,10400.0,25.6622,25.6777,25.6544,25.6777,10400.0
2009-04-29 11:10:00,33.02,33.03,33.01,33.02,8700.0,25.67,25.6777,25.6622,25.67,8700.0
2009-04-29 11:15:00,33.03,33.06,33.03,33.04,7700.0,25.6777,25.7011,25.6777,25.6855,7700.0
2009-04-29 11:20:00,33.05,33.17,33.02,33.17,82100.0,25.6933,25.7866,25.67,25.7866,82100.0
2009-04-29 11:25:00,33.16,33.22,33.15,33.16,72400.0,25.7788,25.8254,25.771,25.7788,72400.0
2009-04-29 11:30:00,33.17,33.2,33.16,33.18,30100.0,25.7866,25.8099,25.7788,25.7943,30100.0
2009-04-29 11:35:00,33.16,33.23,33.16,33.18,127600.0,25.7788,25.8332,25.7788,25.7943,127600.0
2009-04-29 11:40:00,33.18,33.21,33.17,33.17,14800.0,25.7943,25.8177,25.7866,25.7866,14800.0
2009-04-29 11:45:00,33.17,33.22,33.17,33.22,11900.0,25.7866,25.8254,25.7866,25.8254,11900.0
2009-04-29 11:50:00,33.23,33.24,33.21,33.22,18400.0,25.8332,25.841,25.8177,25.8254,18400.0
2009-04-29 11:55:00,33.22,33.22,33.2,33.2,8400.0,25.8254,25.8254,25.8099,25.8099,8400.0
2009-04-29 12:00:00,33.2,33.22,33.18,33.19,16800.0,25.8099,25.8254,25.7943,25.8021,16800.0
2009-04-29 12:05:00,33.2,33.27,33.2,33.24,65200.0,25.8099,25.8643,25.8099,25.841,65200.0
2009-04-29 12:10:00,33.25,33.26,33.22,33.26,46300.0,25.8488,25.8565,25.8254,25.8565,46300.0
2009-04-29 12:15:00,33.26,33.28,33.23,33.25,29200.0,25.8565,25.8721,25.8332,25.8488,29200.0
2009-04-29 12:20:00,33.25,33.28,33.23,33.27,42300.0,25.8488,25.8721,25.8332,25.8643,42300.0
2009-04-29 12:25:00,33.27,33.31,33.26,33.31,36800.0,25.8643,25.8954,25.8565,25.8954,36800.0
2009-04-29 12:30:00,33.31,33.32,33.26,33.27,32500.0,25.8954,25.9032,25.8565,25.8643,32500.0
2009-04-29 12:35:00,33.27,33.27,33.16,33.19,178400.0,25.8643,25.8643,25.7788,25.8021,178400.0
2009-04-29 12:40:00,33.19,33.21,33.16,33.16,22100.0,25.8021,25.8177,25.7788,25.7788,22100.0
2009-04-29 12:45:00,33.16,33.2,33.16,33.2,8000.0,25.7788,25.8099,25.7788,25.8099,8000.0
2009-04-29 12:50:00,33.19,33.21,33.19,33.2,39300.0,25.8021,25.8177,25.8021,25.8099,39300.0
2009-04-29 12:55:00,33.19,33.22,33.19,33.21,42900.0,25.8021,25.8254,25.8021,25.8177,42900.0
2009-04-29 13:00:00,33.22,33.22,33.21,33.22,16500.0,25.8254,25.8254,25.8177,25.8254,16500.0
2009-04-29 13:05:00,33.22,33.22,33.08,33.15,183300.0,25.8254,25.8254,25.7166,25.771,183300.0
2009-04-29 13:10:00,33.15,33.16,33.06,33.15,194900.0,25.771,25.7788,25.7011,25.771,194900.0
2009-04-29 13:15:00,33.16,33.19,33.12,33.16,108400.0,25.7788,25.8021,25.7477,25.7788,108400.0
2009-04-29 13:20:00,33.16,33.19,33.14,33.19,96200.0,25.7788,25.8021,25.7633,25.8021,96200.0
2009-04-29 13:25:00,33.19,33.25,33.15,33.25,84200.0,25.8021,25.8488,25.771,25.8488,84200.0
2009-04-29 13:30:00,33.25,33.27,33.24,33.25,15400.0,25.8488,25.8643,25.841,25.8488,15400.0
2009-04-29 13:35:00,33.25,33.28,33.23,33.23,16500.0,25.8488,25.8721,25.8332,25.8332,16500.0
2009-04-29 13:40:00,33.23,33.26,33.22,33.22,5100.0,25.8332,25.8565,25.8254,25.8254,5100.0
2009-04-29 13:45:00,33.22,33.22,33.2,33.2,4100.0,25.8254,25.8254,25.8099,25.8099,4100.0
2009-04-29 13:50:00,33.21,33.21,33.19,33.2,3100.0,25.8177,25.8177,25.8021,25.8099,3100.0
2009-04-29 13:55:00,33.21,33.21,33.18,33.19,4500.0,25.8177,25.8177,25.7943,25.8021,4500.0
2009-04-29 14:00:00,33.18,33.19,33.14,33.14,17400.0,25.7943,25.8021,25.7633,25.7633,17400.0
2009-04-29 14:05:00,33.14,33.16,33.13,33.15,22100.0,25.7633,25.7788,25.7555,25.771,22100.0
2009-04-29 14:10:00,33.16,33.16,33.14,33.15,28500.0,25.7788,25.7788,25.7633,25.771,28500.0
2009-04-29 14:15:00,33.16,33.19,33.05,33.15,97600.0,25.7788,25.8021,25.6933,25.771,97600.0
2009-04-29 14:20:00,33.12,33.24,33.1,33.11,50500.0,25.7477,25.841,25.7322,25.7399,50500.0
2009-04-29 14:25:00,33.11,33.24,33.01,33.22,103600.0,25.7399,25.841,25.6622,25.8254,103600.0
2009-04-29 14:30:00,33.22,33.39,33.17,33.37,33700.0,25.8254,25.9576,25.7866,25.9421,33700.0
2009-04-29 14:35:00,33.37,33.41,33.33,33.36,99600.0,25.9421,25.9732,25.911,25.9343,99600.0
2009-04-29 14:40:00,33.37,33.45,33.33,33.37,142100.0,25.9421,26.0042,25.911,25.9421,142100.0
2009-04-29 14:45:00,33.37,33.41,33.26,33.3,43500.0,25.9421,25.9732,25.8565,25.8876,43500.0
2009-04-29 14:50:00,33.3,33.35,33.27,33.3,40600.0,25.8876,25.9265,25.8643,25.8876,40600.0
2009-04-29 14:55:00,33.31,33.37,33.27,33.37,23900.0,25.8954,25.9421,25.8643,25.9421,23900.0
2009-04-29 15:00:00,33.37,33.4,33.31,33.39,27900.0,25.9421,25.9654,25.8954,25.9576,27900.0
2009-04-29 15:05:00,33.39,33.46,33.32,33.36,19400.0,25.9576,26.012,25.9032,25.9343,19400.0
2009-04-29 15:10:00,33.37,33.44,33.34,33.4,20600.0,25.9421,25.9965,25.9187,25.9654,20600.0
2009-04-29 15:15:00,33.39,33.42,33.28,33.29,21100.0,25.9576,25.9809,25.8721,25.8799,21100.0
2009-04-29 15:20:00,33.3,33.33,33.23,33.24,18000.0,25.8876,25.911,25.8332,25.841,18000.0
2009-04-29 15:25:00,33.25,33.26,33.18,33.2,44300.0,25.8488,25.8565,25.7943,25.8099,44300.0
2009-04-29 15:30:00,33.21,33.29,33.15,33.28,66800.0,25.8177,25.8799,25.771,25.8721,66800.0
2009-04-29 15:35:00,33.27,33.29,33.18,33.18,96700.0,25.8643,25.8799,25.7943,25.7943,96700.0
2009-04-29 15:40:00,33.19,33.24,33.17,33.18,44100.0,25.8021,25.841,25.7866,25.7943,44100.0
2009-04-29 15:45:00,33.18,33.19,33.08,33.14,185900.0,25.7943,25.8021,25.7166,25.7633,185900.0
2009-04-29 15:50:00,33.15,33.21,33.11,33.15,136200.0,25.771,25.8177,25.7399,25.771,136200.0
2009-04-29 15:55:00,33.14,33.2,33.08,33.2,214100.0,25.7633,25.8099,25.7166,25.8099,214100.0
2009-04-30 09:30:00,34.33,34.48,34.19,34.19,219400.0,26.6884,26.805,26.5795,26.5795,219400.0
2009-04-30 09:35:00,34.2,34.3,34.2,34.29,123200.0,26.5873,26.665,26.5873,26.6573,123200.0
2009-04-30 09:40:00,34.3,34.4,34.27,34.34,174400.0,26.665,26.7428,26.6417,26.6961,174400.0
2009-04-30 09:45:00,34.34,34.38,34.22,34.3,245100.0,26.6961,26.7272,26.6029,26.665,245100.0
2009-04-30 09:50:00,34.3,34.3,34.22,34.23,117700.0,26.665,26.665,26.6029,26.6106,117700.0
2009-04-30 09:55:00,34.22,34.24,34.17,34.2,135900.0,26.6029,26.6184,26.564,26.5873,135900.0
2009-04-30 10:00:00,34.21,34.31,34.21,34.3,57500.0,26.5951,26.6728,26.5951,26.665,57500.0
2009-04-30 10:05:00,34.31,34.38,34.26,34.27,287700.0,26.6728,26.7272,26.6339,26.6417,287700.0
2009-04-30 10:10:00,34.26,34.35,34.26,34.32,125000.0,26.6339,26.7039,26.6339,26.6806,125000.0
2009-04-30 10:15:00,34.32,34.36,34.31,34.34,37900.0,26.6806,26.7117,26.6728,26.6961,37900.0
2009-04-30 10:20:00,34.35,34.39,34.33,34.38,54000.0,26.7039,26.735,26.6884,26.7272,54000.0
2009-04-30 10:25:00,34.38,34.44,34.38,34.43,57900.0,26.7272,26.7739,26.7272,26.7661,57900.0
2009-04-30 10:30:00,34.43,34.44,34.37,34.37,60000.0,26.7661,26.7739,26.7195,26.7195,60000.0
2009-04-30 10:35:00,34.37,34.38,34.37,34.38,32500.0,26.7195,26.7272,26.7195,26.7272,32500.0
2009-04-30 10:40:00,34.38,34.38,34.36,34.36,32700.0,26.7272,26.7272,26.7117,26.7117,32700.0
2009-04-30 10:45:00,34.36,34.46,34.33,34.46,45900.0,26.7117,26.7894,26.6884,26.7894,45900.0
2009-04-30 10:50:00,34.46,34.58,34.46,34.58,80700.0,26.7894,26.8827,26.7894,26.8827,80700.0
2009-04-30 10:55:00,34.57,34.6,34.51,34.53,72900.0,26.8749,26.8983,26.8283,26.8438,72900.0
2009-04-30 11:00:00,34.53,34.53,34.5,34.51,39100.0,26.8438,26.8438,26.8205,26.8283,39100.0
2009-04-30 11:05:00,34.51,34.51,34.47,34.48,25900.0,26.8283,26.8283,26.7972,26.805,25900.0
2009-04-30 11:10:00,34.48,34.52,34.47,34.52,35300.0,26.805,26.8361,26.7972,26.8361,35300.0
2009-04-30 11:15:00,34.52,34.54,34.51,34.52,23300.0,26.8361,26.8516,26.8283,26.8361,23300.0
2009-04-30 11:20:00,34.52,34.53,34.5,34.51,24000.0,26.8361,26.8438,26.8205,26.8283,24000.0
2009-04-30 11:25:00,34.51,34.53,34.49,34.52,32200.0,26.8283,26.8438,26.8128,26.8361,32200.0
2009-04-30 11:30:00,34.53,34.6,34.5,34.55,56900.0,26.8438,26.8983,26.8205,26.8594,56900.0
2009-04-30 11:35:00,34.54,34.55,34.48,34.48,26400.0,26.8516,26.8594,26.805,26.805,26400.0
2009-04-30 11:40:00,34.47,34.5,34.47,34.47,14200.0,26.7972,26.8205,26.7972,26.7972,14200.0
2009-04-30 11:45:00,34.47,34.49,34.45,34.47,13300.0,26.7972,26.8128,26.7817,26.7972,13300.0
2009-04-30 11:50:00,34.48,34.49,34.36,34.37,40800.0,26.805,26.8128,26.7117,26.7195,40800.0
2009-04-30 11:55:00,34.36,34.39,34.36,34.38,8200.0,26.7117,26.735,26.7117,26.7272,8200.0
2009-04-30 12:00:00,34.38,34.41,34.35,34.35,30100.0,26.7272,26.7506,26.7039,26.7039,30100.0
2009-04-30 12:05:00,34.35,34.37,34.31,34.31,25800.0,26.7039,26.7195,26.6728,26.6728,25800.0
2009-04-30 12:10:00,34.3,34.39,34.29,34.36,26800.0,26.665,26.735,26.6573,26.7117,26800.0
2009-04-30 12:15:00,34.36,34.4,34.33,34.39,14900.0,26.7117,26.7428,26.6884,26.735,14900.0
2009-04-30 12:20:00,34.41,34.43,34.31,34.32,53400.0,26.7506,26.7661,26.6728,26.6806,53400.0
2009-04-30 12:25:00,34.32,34.34,34.3,34.33,28100.0,26.6806,26.6961,26.665,26.6884,28100.0
2009-04-30 12:30:00,34.34,34.35,34.13,34.15,40400.0,26.6961,26.7039,26.5329,26.5484,40400.0
2009-04-30 12:35:00,34.16,34.2,34.16,34.19,11100.0,26.5562,26.5873,26.5562,26.5795,11100.0
2009-04-30 12:40:00,34.17,34.17,34.11,34.15,25800.0,26.564,26.564,26.5173,26.5484,25800.0
2009-04-30 12:45:00,34.15,34.16,34.07,34.07,46900.0,26.5484,26.5562,26.4862,26.4862,46900.0
2009-04-30 12:50:00,34.06,34.09,34.05,34.08,25500.0,26.4785,26.5018,26.4707,26.494,25500.0
2009-04-30 12:55:00,34.08,34.09,34.07,34.09,19100.0,26.494,26.5018,26.4862,26.5018,19100.0
2009-04-30 13:00:00,34.09,34.17,34.06,34.16,35300.0,26.5018,26.564,26.4785,26.5562,35300.0
2009-04-30 13:05:00,34.16,34.19,34.13,34.17,23500.0,26.5562,26.5795,26.5329,26.564,23500.0
2009-04-30 13:10:00,34.17,34.17,34.13,34.15,25900.0,26.564,26.564,26.5329,26.5484,25900.0
2009-04-30 13:15:00,34.15,34.15,34.07,34.07,28200.0,26.5484,26.5484,26.4862,26.4862,28200.0
2009-04-30 13:20:00,34.07,34.07,33.99,34.01,19900.0,26.4862,26.4862,26.424,26.4396,19900.0
2009-04-30 13:25:00,34.0,34.04,33.98,33.98,40800.0,26.4318,26.4629,26.4163,26.4163,40800.0
2009-04-30 13:30:00,33.98,34.03,33.92,34.02,97100.0,26.4163,26.4551,26.3696,26.4474,97100.0
2009-04-30 13:35:00,34.02,34.03,33.99,34.01,18100.0,26.4474,26.4551,26.424,26.4396,18100.0
2009-04-30 13:40:00,34.0,34.06,33.98,33.99,58700.0,26.4318,26.4785,26.4163,26.424,58700.0
2009-04-30 13:45:00,33.98,34.0,33.97,33.98,41100.0,26.4163,26.4318,26.4085,26.4163,41100.0
2009-04-30 13:50:00,33.99,34.02,33.96,34.02,38400.0,26.424,26.4474,26.4007,26.4474,38400.0
2009-04-30 13:55:00,34.02,34.12,34.02,34.1,81300.0,26.4474,26.5251,26.4474,26.5096,81300.0
2009-04-30 14:00:00,34.1,34.15,34.09,34.15,49200.0,26.5096,26.5484,26.5018,26.5484,49200.0
2009-04-30 14:05:00,34.16,34.16,34.11,34.12,18200.0,26.5562,26.5562,26.5173,26.5251,18200.0
2009-04-30 14:10:00,34.11,34.15,34.09,34.12,38500.0,26.5173,26.5484,26.5018,26.5251,38500.0
2009-04-30 14:15:00,34.12,34.23,34.08,34.22,31200.0,26.5251,26.6106,26.494,26.6029,31200.0
2009-04-30 14:20:00,34.23,34.28,34.22,34.24,21600.0,26.6106,26.6495,26.6029,26.6184,21600.0
2009-04-30 14:25:00,34.24,34.27,34.22,34.26,15400.0,26.6184,26.6417,26.6029,26.6339,15400.0
2009-04-30 14:30:00,34.26,34.26,34.19,34.2,22000.0,26.6339,26.6339,26.5795,26.5873,22000.0
2009-04-30 14:35:00,34.2,34.26,34.19,34.25,14300.0,26.5873,26.6339,26.5795,26.6262,14300.0
2009-04-30 14:40:00,34.25,34.25,34.13,34.14,33100.0,26.6262,26.6262,26.5329,26.5407,33100.0
2009-04-30 14:45:00,34.14,34.18,34.12,34.17,19500.0,26.5407,26.5718,26.5251,26.564,19500.0
2009-04-30 14:50:00,34.17,34.26,34.14,34.25,22600.0,26.564,26.6339,26.5407,26.6262,22600.0
2009-04-30 14:55:00,34.25,34.26,34.18,34.21,49800.0,26.6262,26.6339,26.5718,26.5951,49800.0
2009-04-30 15:00:00,34.21,34.22,34.05,34.12,40200.0,26.5951,26.6029,26.4707,26.5251,40200.0
2009-04-30 15:05:00,34.1,34.1,34.0,34.04,48700.0,26.5096,26.5096,26.4318,26.4629,48700.0
2009-04-30 15:10:00,34.04,34.13,34.03,34.07,38200.0,26.4629,26.5329,26.4551,26.4862,38200.0
2009-04-30 15:15:00,34.06,34.16,33.95,34.01,205000.0,26.4785,26.5562,26.393,26.4396,205000.0
2009-04-30 15:20:00,34.01,34.01,33.94,33.97,129200.0,26.4396,26.4396,26.3852,26.4085,129200.0
2009-04-30 15:25:00,33.97,34.03,33.94,34.0,38400.0,26.4085,26.4551,26.3852,26.4318,38400.0
2009-04-30 15:30:00,34.01,34.19,33.99,34.18,44600.0,26.4396,26.5795,26.424,26.5718,44600.0
2009-04-30 15:35:00,34.19,34.24,34.16,34.22,41500.0,26.5795,26.6184,26.5562,26.6029,41500.0
2009-04-30 15:40:00,34.22,34.23,34.17,34.19,47600.0,26.6029,26.6106,26.564,26.5795,47600.0
2009-04-30 15:45:00,34.19,34.35,34.19,34.31,101200.0,26.5795,26.7039,26.5795,26.6728,101200.0
2009-04-30 15:50:00,34.3,34.35,34.23,34.25,99800.0,26.665,26.7039,26.6106,26.6262,99800.0
2009-04-30 15:55:00,34.26,34.32,34.21,34.22,271500.0,26.6339,26.6806,26.5951,26.6029,271500.0
2009-05-01 09:30:00,34.36,34.39,34.03,34.29,50500.0,26.7117,26.735,26.4551,26.6573,50500.0
2009-05-01 09:35:00,34.29,34.39,34.28,34.32,84100.0,26.6573,26.735,26.6495,26.6806,84100.0
2009-05-01 09:40:00,34.31,34.32,34.23,34.28,63700.0,26.6728,26.6806,26.6106,26.6495,63700.0
2009-05-01 09:45:00,34.29,34.29,34.24,34.28,48600.0,26.6573,26.6573,26.6184,26.6495,48600.0
2009-05-01 09:50:00,34.28,34.3,34.27,34.3,44400.0,26.6495,26.665,26.6417,26.665,44400.0
2009-05-01 09:55:00,34.3,34.39,34.29,34.39,42700.0,26.665,26.735,26.6573,26.735,42700.0
2009-05-01 10:00:00,34.39,34.49,34.31,34.42,69000.0,26.735,26.8128,26.6728,26.7583,69000.0
2009-05-01 10:05:00,34.43,34.46,34.35,34.35,56700.0,26.7661,26.7894,26.7039,26.7039,56700.0
2009-05-01 10:10:00,34.37,34.39,34.31,34.35,118500.0,26.7195,26.735,26.6728,26.7039,118500.0
2009-05-01 10:15:00,34.35,34.37,34.27,34.27,25400.0,26.7039,26.7195,26.6417,26.6417,25400.0
2009-05-01 10:20:00,34.26,34.29,34.25,34.28,31100.0,26.6339,26.6573,26.6262,26.6495,31100.0
2009-05-01 10:25:00,34.29,34.34,34.27,34.33,13800.0,26.6573,26.6961,26.6417,26.6884,13800.0
2009-05-01 10:30:00,34.33,34.34,34.29,34.32,39300.0,26.6884,26.6961,26.6573,26.6806,39300.0
2009-05-01 10:35:00,34.33,34.41,34.32,34.39,27600.0,26.6884,26.7506,26.6806,26.735,27600.0
2009-05-01 10:40:00,34.35,34.38,34.31,34.35,54900.0,26.7039,26.7272,26.6728,26.7039,54900.0
2009-05-01 10:45:00,34.35,34.37,34.31,34.35,20100.0,26.7039,26.7195,26.6728,26.7039,20100.0
2009-05-01 10:50:00,34.35,34.4,34.31,34.37,17000.0,26.7039,26.7428,26.6728,26.7195,17000.0
2009-05-01 10:55:00,34.38,34.38,34.31,34.32,19000.0,26.7272,26.7272,26.6728,26.6806,19000.0
2009-05-01 11:00:00,34.33,34.37,34.33,34.36,15000.0,26.6884,26.7195,26.6884,26.7117,15000.0
2009-05-01 11:05:00,34.39,34.42,34.38,34.4,25900.0,26.735,26.7583,26.7272,26.7428,25900.0
2009-05-01 11:10:00,34.4,34.57,34.4,34.56,55400.0,26.7428,26.8749,26.7428,26.8672,55400.0
2009-05-01 11:15:00,34.58,34.6,34.57,34.59,32600.0,26.8827,26.8983,26.8749,26.8905,32600.0
2009-05-01 11:20:00,34.59,34.64,34.59,34.63,35100.0,26.8905,26.9294,26.8905,26.9216,35100.0
2009-05-01 11:25:00,34.63,34.66,34.63,34.64,90800.0,26.9216,26.9449,26.9216,26.9294,90800.0
2009-05-01 11:30:00,34.64,34.64,34.61,34.63,52100.0,26.9294,26.9294,26.906,26.9216,52100.0
2009-05-01 11:35:00,34.63,34.66,34.62,34.65,36300.0,26.9216,26.9449,26.9138,26.9371,36300.0
2009-05-01 11:40:00,34.66,34.69,34.64,34.64,15900.0,26.9449,26.9682,26.9294,26.9294,15900.0
2009-05-01 11:45:00,34.64,34.64,34.61,34.63,6500.0,26.9294,26.9294,26.906,26.9216,6500.0
2009-05-01 11:50:00,34.61,34.61,34.58,34.58,5400.0,26.906,26.906,26.8827,26.8827,5400.0
2009-05-01 11:55:00,34.58,34.58,34.53,34.54,6500.0,26.8827,26.8827,26.8438,26.8516,6500.0
2009-05-01 12:00:00,34.55,34.55,34.52,34.53,9400.0,26.8594,26.8594,26.8361,26.8438,9400.0
2009-05-01 12:05:00,34.53,34.54,34.51,34.54,12000.0,26.8438,26.8516,26.8283,26.8516,12000.0
2009-05-01 12:10:00,34.53,34.59,34.51,34.59,7000.0,26.8438,26.8905,26.8283,26.8905,7000.0
2009-05-01 12:15:00,34.59,34.65,34.58,34.63,16400.0,26.8905,26.9371,26.8827,26.9216,16400.0
2009-05-01 12:20:00,34.63,34.63,34.62,34.63,10400.0,26.9216,26.9216,26.9138,26.9216,10400.0
2009-05-01 12:25:00,34.62,34.63,34.58,34.59,26000.0,26.9138,26.9216,26.8827,26.8905,26000.0
2009-05-01 12:30:00,34.58,34.6,34.58,34.6,26400.0,26.8827,26.8983,26.8827,26.8983,26400.0
2009-05-01 12:35:00,34.59,34.7,34.58,34.67,7400.0,26.8905,26.976,26.8827,26.9527,7400.0
2009-05-01 12:40:00,34.69,34.69,34.66,34.66,3400.0,26.9682,26.9682,26.9449,26.9449,3400.0
2009-05-01 12:45:00,34.65,34.72,34.65,34.7,104100.0,26.9371,26.9916,26.9371,26.976,104100.0
2009-05-01 12:50:00,34.7,34.73,34.66,34.68,15000.0,26.976,26.9993,26.9449,26.9605,15000.0
2009-05-01 12:55:00,34.7,34.78,34.69,34.72,9000.0,26.976,27.0382,26.9682,26.9916,9000.0
2009-05-01 13:00:00,34.73,34.75,34.71,34.73,10100.0,26.9993,27.0149,26.9838,26.9993,10100.0
2009-05-01 13:05:00,34.72,34.75,34.69,34.74,6500.0,26.9916,27.0149,26.9682,27.0071,6500.0
2009-05-01 13:10:00,34.74,34.77,34.73,34.77,1300.0,27.0071,27.0304,26.9993,27.0304,1300.0
2009-05-01 13:15:00,34.76,34.81,34.76,34.79,21200.0,27.0227,27.0615,27.0227,27.046,21200.0
2009-05-01 13:20:00,34.8,34.81,34.77,34.79,7500.0,27.0537,27.0615,27.0304,27.046,7500.0
2009-05-01 13:25:00,34.79,34.81,34.79,34.81,5300.0,27.046,27.0615,27.046,27.0615,5300.0
2009-05-01 13:30:00,34.8,34.83,34.79,34.83,9700.0,27.0537,27.0771,27.046,27.0771,9700.0
2009-05-01 13:35:00,34.82,34.86,34.81,34.84,36100.0,27.0693,27.1004,27.0615,27.0848,36100.0
2009-05-01 13:40:00,34.84,34.9,34.84,34.87,57500.0,27.0848,27.1315,27.0848,27.1082,57500.0
2009-05-01 13:45:00,34.88,34.93,34.88,34.92,32700.0,27.1159,27.1548,27.1159,27.147,32700.0
2009-05-01 13:50:00,34.91,34.93,34.84,34.85,22700.0,27.1393,27.1548,27.0848,27.0926,22700.0
2009-05-01 13:55:00,34.85,34.87,34.84,34.86,17600.0,27.0926,27.1082,27.0848,27.1004,17600.0
2009-05-01 14:00:00,34.87,34.87,34.84,34.85,14100.0,27.1082,27.1082,27.0848,27.0926,14100.0
2009-05-01 14:05:00,34.85,34.9,34.85,34.89,19800.0,27.0926,27.1315,27.0926,27.1237,19800.0
2009-05-01 14:10:00,34.88,34.89,34.81,34.81,13500.0,27.1159,27.1237,27.0615,27.0615,13500.0
2009-05-01 14:15:00,34.81,34.84,34.79,34.79,13100.0,27.0615,27.0848,27.046,27.046,13100.0
2009-05-01 14:20:00,34.8,34.8,34.78,34.79,9600.0,27.0537,27.0537,27.0382,27.046,9600.0
2009-05-01 14:25:00,34.78,34.82,34.78,34.81,29600.0,27.0382,27.0693,27.0382,27.0615,29600.0
2009-05-01 14:30:00,34.81,34.88,34.8,34.88,54300.0,27.0615,27.1159,27.0537,27.1159,54300.0
2009-05-01 14:35:00,34.88,34.88,34.84,34.84,35100.0,27.1159,27.1159,27.0848,27.0848,35100.0
2009-05-01 14:40:00,34.83,34.84,34.79,34.84,274700.0,27.0771,27.0848,27.046,27.0848,274700.0
2009-05-01 14:45:00,34.84,34.87,34.82,34.82,71200.0,27.0848,27.1082,27.0693,27.0693,71200.0
2009-05-01 14:50:00,34.82,34.82,34.77,34.78,26300.0,27.0693,27.0693,27.0304,27.0382,26300.0
2009-05-01 14:55:00,34.79,34.83,34.79,34.82,33500.0,27.046,27.0771,27.046,27.0693,33500.0
2009-05-01 15:00:00,34.82,34.89,34.82,34.88,22400.0,27.0693,27.1237,27.0693,27.1159,22400.0
2009-05-01 15:05:00,34.87,34.87,34.79,34.79,33800.0,27.1082,27.1082,27.046,27.046,33800.0
2009-05-01 15:10:00,34.79,34.79,34.72,34.72,27300.0,27.046,27.046,26.9916,26.9916,27300.0
2009-05-01 15:15:00,34.71,34.73,34.65,34.65,28300.0,26.9838,26.9993,26.9371,26.9371,28300.0
2009-05-01 15:20:00,34.65,34.65,34.58,34.62,97300.0,26.9371,26.9371,26.8827,26.9138,97300.0
2009-05-01 15:25:00,34.62,34.65,34.59,34.59,14700.0,26.9138,26.9371,26.8905,26.8905,14700.0
2009-05-01 15:30:00,34.59,34.6,34.54,34.57,49000.0,26.8905,26.8983,26.8516,26.8749,49000.0
2009-05-01 15:35:00,34.59,34.65,34.59,34.63,21300.0,26.8905,26.9371,26.8905,26.9216,21300.0
2009-05-01 15:40:00,34.64,34.67,34.62,34.65,54700.0,26.9294,26.9527,26.9138,26.9371,54700.0
2009-05-01 15:45:00,34.65,34.67,34.62,34.65,31300.0,26.9371,26.9527,26.9138,26.9371,31300.0
2009-05-01 15:50:00,34.67,34.69,34.63,34.67,50800.0,26.9527,26.9682,26.9216,26.9527,50800.0
2009-05-01 15:55:00,34.67,34.74,34.62,34.7,109900.0,26.9527,27.0071,26.9138,26.976,109900.0
2009-05-04 09:30:00,35.35,35.54,35.28,35.52,125900.0,27.4813,27.629,27.4269,27.6135,125900.0
2009-05-04 09:35:00,35.54,35.57,35.48,35.52,75400.0,27.629,27.6524,27.5824,27.6135,75400.0
2009-05-04 09:40:00,35.51,35.69,35.51,35.62,70000.0,27.6057,27.7456,27.6057,27.6912,70000.0
2009-05-04 09:45:00,35.62,35.72,35.62,35.71,73600.0,27.6912,27.769,27.6912,27.7612,73600.0
2009-05-04 09:50:00,35.71,35.75,35.66,35.7,50300.0,27.7612,27.7923,27.7223,27.7534,50300.0
2009-05-04 09:55:00,35.69,35.82,35.62,35.82,89100.0,27.7456,27.8467,27.6912,27.8467,89100.0
2009-05-04 10:00:00,35.82,35.99,35.81,35.97,80300.0,27.8467,27.9789,27.8389,27.9633,80300.0
2009-05-04 10:05:00,35.97,36.0,35.97,35.97,56300.0,27.9633,27.9866,27.9633,27.9633,56300.0
2009-05-04 10:10:00,35.97,36.18,35.97,36.15,67400.0,27.9633,28.1266,27.9633,28.1032,67400.0
2009-05-04 10:15:00,36.15,36.26,36.15,36.2,86400.0,28.1032,28.1888,28.1032,28.1421,86400.0
2009-05-04 10:20:00,36.2,36.44,36.2,36.43,180600.0,28.1421,28.3287,28.1421,28.3209,180600.0
2009-05-04 10:25:00,36.43,36.48,36.43,36.47,86300.0,28.3209,28.3598,28.3209,28.352,86300.0
2009-05-04 10:30:00,36.47,36.47,36.41,36.46,69900.0,28.352,28.352,28.3054,28.3442,69900.0
2009-05-04 10:35:00,36.46,36.54,36.44,36.54,58500.0,28.3442,28.4064,28.3287,28.4064,58500.0
2009-05-04 10:40:00,36.54,36.58,36.47,36.5,109400.0,28.4064,28.4375,28.352,28.3753,109400.0
2009-05-04 10:45:00,36.51,36.52,36.49,36.51,40200.0,28.3831,28.3909,28.3676,28.3831,40200.0
2009-05-04 10:50:00,36.51,36.58,36.5,36.54,33900.0,28.3831,28.4375,28.3753,28.4064,33900.0
2009-05-04 10:55:00,36.54,36.54,36.44,36.45,25700.0,28.4064,28.4064,28.3287,28.3365,25700.0
2009-05-04 11:00:00,36.45,36.53,36.45,36.52,23100.0,28.3365,28.3987,28.3365,28.3909,23100.0
2009-05-04 11:05:00,36.54,36.59,36.52,36.56,32500.0,28.4064,28.4453,28.3909,28.422,32500.0
2009-05-04 11:10:00,36.56,36.61,36.55,36.61,33500.0,28.422,28.4609,28.4142,28.4609,33500.0
2009-05-04 11:15:00,36.61,36.61,36.51,36.54,28300.0,28.4609,28.4609,28.3831,28.4064,28300.0
2009-05-04 11:20:00,36.55,36.58,36.52,36.55,50400.0,28.4142,28.4375,28.3909,28.4142,50400.0
2009-05-04 11:25:00,36.55,36.62,36.52,36.58,30600.0,28.4142,28.4686,28.3909,28.4375,30600.0
2009-05-04 11:30:00,36.59,36.59,36.53,36.54,91500.0,28.4453,28.4453,28.3987,28.4064,91500.0
2009-05-04 11:35:00,36.54,36.54,36.52,36.53,14700.0,28.4064,28.4064,28.3909,28.3987,14700.0
2009-05-04 11:40:00,36.53,36.55,36.49,36.53,46800.0,28.3987,28.4142,28.3676,28.3987,46800.0
2009-05-04 11:45:00,36.54,36.56,36.49,36.5,44200.0,28.4064,28.422,28.3676,28.3753,44200.0
2009-05-04 11:50:00,36.5,36.52,36.48,36.48,26300.0,28.3753,28.3909,28.3598,28.3598,26300.0
2009-05-04 11:55:00,36.49,36.51,36.48,36.5,28400.0,28.3676,28.3831,28.3598,28.3753,28400.0
2009-05-04 12:00:00,36.51,36.58,36.5,36.58,45800.0,28.3831,28.4375,28.3753,28.4375,45800.0
2009-05-04 12:05:00,36.58,36.58,36.44,36.45,58700.0,28.4375,28.4375,28.3287,28.3365,58700.0
2009-05-04 12:10:00,36.45,36.5,36.43,36.43,20000.0,28.3365,28.3753,28.3209,28.3209,20000.0
2009-05-04 12:15:00,36.43,36.46,36.43,36.44,17500.0,28.3209,28.3442,28.3209,28.3287,17500.0
2009-05-04 12:20:00,36.44,36.48,36.4,36.42,25400.0,28.3287,28.3598,28.2976,28.3131,25400.0
2009-05-04 12:25:00,36.42,36.51,36.41,36.46,76500.0,28.3131,28.3831,28.3054,28.3442,76500.0
2009-05-04 12:30:00,36.46,36.51,36.43,36.46,19600.0,28.3442,28.3831,28.3209,28.3442,19600.0
2009-05-04 12:35:00,36.46,36.47,36.38,36.41,79400.0,28.3442,28.352,28.282,28.3054,79400.0
2009-05-04 12:40:00,36.4,36.5,36.38,36.48,21000.0,28.2976,28.3753,28.282,28.3598,21000.0
2009-05-04 12:45:00,36.48,36.52,36.47,36.47,26300.0,28.3598,28.3909,28.352,28.352,26300.0
2009-05-04 12:50:00,36.47,36.51,36.46,36.47,19700.0,28.352,28.3831,28.3442,28.352,19700.0
2009-05-04 12:55:00,36.47,36.52,36.47,36.49,16400.0,28.352,28.3909,28.352,28.3676,16400.0
2009-05-04 13:00:00,36.5,36.55,36.46,36.54,66500.0,28.3753,28.4142,28.3442,28.4064,66500.0
2009-05-04 13:05:00,36.56,36.58,36.54,36.57,48100.0,28.422,28.4375,28.4064,28.4298,48100.0
2009-05-04 13:10:00,36.57,36.59,36.57,36.58,17900.0,28.4298,28.4453,28.4298,28.4375,17900.0
2009-05-04 13:15:00,36.58,36.58,36.51,36.52,62300.0,28.4375,28.4375,28.3831,28.3909,62300.0
2009-05-04 13:20:00,36.53,36.58,36.51,36.57,42000.0,28.3987,28.4375,28.3831,28.4298,42000.0
2009-05-04 13:25:00,36.58,36.59,36.56,36.58,27900.0,28.4375,28.4453,28.422,28.4375,27900.0
2009-05-04 13:30:00,36.59,36.62,36.58,36.62,39900.0,28.4453,28.4686,28.4375,28.4686,39900.0
2009-05-04 13:35:00,36.62,36.68,36.61,36.66,49100.0,28.4686,28.5153,28.4609,28.4997,49100.0
2009-05-04 13:40:00,36.66,36.69,36.66,36.67,43500.0,28.4997,28.523,28.4997,28.5075,43500.0
2009-05-04 13:45:00,36.68,36.69,36.65,36.68,55700.0,28.5153,28.523,28.4919,28.5153,55700.0
2009-05-04 13:50:00,36.68,36.74,36.68,36.68,57400.0,28.5153,28.5619,28.5153,28.5153,57400.0
2009-05-04 13:55:00,36.67,36.8,36.66,36.78,64200.0,28.5075,28.6086,28.4997,28.593,64200.0
2009-05-04 14:00:00,36.78,36.78,36.74,36.75,127700.0,28.593,28.593,28.5619,28.5697,127700.0
2009-05-04 14:05:00,36.76,36.78,36.75,36.75,124000.0,28.5775,28.593,28.5697,28.5697,124000.0
2009-05-04 14:10:00,36.75,36.75,36.7,36.71,28100.0,28.5697,28.5697,28.5308,28.5386,28100.0
2009-05-04 14:15:00,36.71,36.79,36.71,36.77,37600.0,28.5386,28.6008,28.5386,28.5852,37600.0
2009-05-04 14:20:00,36.77,36.79,36.76,36.78,27800.0,28.5852,28.6008,28.5775,28.593,27800.0
2009-05-04 14:25:00,36.77,36.8,36.76,36.79,36000.0,28.5852,28.6086,28.5775,28.6008,36000.0
2009-05-04 14:30:00,36.79,36.81,36.78,36.8,55400.0,28.6008,28.6163,28.593,28.6086,55400.0
2009-05-04 14:35:00,36.81,36.82,36.74,36.77,37400.0,28.6163,28.6241,28.5619,28.5852,37400.0
2009-05-04 14:40:00,36.77,36.81,36.73,36.8,21200.0,28.5852,28.6163,28.5541,28.6086,21200.0
2009-05-04 14:45:00,36.82,36.82,36.76,36.78,24000.0,28.6241,28.6241,28.5775,28.593,24000.0
2009-05-04 14:50:00,36.79,36.8,36.73,36.78,35500.0,28.6008,28.6086,28.5541,28.593,35500.0
2009-05-04 14:55:00,36.77,36.79,36.72,36.75,34000.0,28.5852,28.6008,28.5464,28.5697,34000.0
2009-05-04 15:00:00,36.75,36.83,36.75,36.82,36700.0,28.5697,28.6319,28.5697,28.6241,36700.0
2009-05-04 15:05:00,36.82,36.84,36.72,36.73,75100.0,28.6241,28.6397,28.5464,28.5541,75100.0
2009-05-04 15:10:00,36.74,36.76,36.71,36.74,64100.0,28.5619,28.5775,28.5386,28.5619,64100.0
2009-05-04 15:15:00,36.75,36.8,36.74,36.8,77600.0,28.5697,28.6086,28.5619,28.6086,77600.0
2009-05-04 15:20:00,36.8,36.81,36.67,36.67,102800.0,28.6086,28.6163,28.5075,28.5075,102800.0
2009-05-04 15:25:00,36.67,36.7,36.65,36.66,103400.0,28.5075,28.5308,28.4919,28.4997,103400.0
2009-05-04 15:30:00,36.66,36.67,36.58,36.58,167900.0,28.4997,28.5075,28.4375,28.4375,167900.0
2009-05-04 15:35:00,36.58,36.65,36.58,36.62,74200.0,28.4375,28.4919,28.4375,28.4686,74200.0
2009-05-04 15:40:00,36.62,36.67,36.6,36.66,89600.0,28.4686,28.5075,28.4531,28.4997,89600.0
2009-05-04 15:45:00,36.66,36.66,36.6,36.63,100700.0,28.4997,28.4997,28.4531,28.4764,100700.0
2009-05-04 15:50:00,36.63,36.76,36.5,36.76,167500.0,28.4764,28.5775,28.3753,28.5775,167500.0
2009-05-04 15:55:00,36.76,36.82,36.72,36.76,242000.0,28.5775,28.6241,28.5464,28.5775,242000.0
2009-05-05 09:30:00,36.48,36.55,36.07,36.28,123700.0,28.3598,28.4142,28.0411,28.2043,123700.0
2009-05-05 09:35:00,36.29,36.46,36.28,36.43,185900.0,28.2121,28.3442,28.2043,28.3209,185900.0
2009-05-05 09:40:00,36.45,36.45,36.27,36.29,120100.0,28.3365,28.3365,28.1965,28.2121,120100.0
2009-05-05 09:45:00,36.28,36.3,36.26,36.29,59800.0,28.2043,28.2199,28.1888,28.2121,59800.0
2009-05-05 09:50:00,36.3,36.3,36.25,36.28,52800.0,28.2199,28.2199,28.181,28.2043,52800.0
2009-05-05 09:55:00,36.28,36.31,36.28,36.29,57900.0,28.2043,28.2276,28.2043,28.2121,57900.0
2009-05-05 10:00:00,36.29,36.31,36.25,36.3,85300.0,28.2121,28.2276,28.181,28.2199,85300.0
2009-05-05 10:05:00,36.3,36.38,36.25,36.27,83900.0,28.2199,28.282,28.181,28.1965,83900.0
2009-05-05 10:10:00,36.28,36.37,36.25,36.37,33500.0,28.2043,28.2743,28.181,28.2743,33500.0
2009-05-05 10:15:00,36.36,36.38,36.24,36.25,105400.0,28.2665,28.282,28.1732,28.181,105400.0
2009-05-05 10:20:00,36.25,36.27,36.13,36.16,152300.0,28.181,28.1965,28.0877,28.111,152300.0
2009-05-05 10:25:00,36.16,36.16,36.09,36.15,88100.0,28.111,28.111,28.0566,28.1032,88100.0
2009-05-05 10:30:00,36.14,36.14,36.01,36.08,74200.0,28.0955,28.0955,27.9944,28.0488,74200.0
2009-05-05 10:35:00,36.07,36.12,35.99,36.04,72100.0,28.0411,28.0799,27.9789,28.0177,72100.0
2009-05-05 10:40:00,36.05,36.06,35.98,36.0,150100.0,28.0255,28.0333,27.9711,27.9866,150100.0
2009-05-05 10:45:00,36.0,36.09,35.96,36.02,165100.0,27.9866,28.0566,27.9555,28.0022,165100.0
2009-05-05 10:50:00,36.02,36.09,36.02,36.05,78400.0,28.0022,28.0566,28.0022,28.0255,78400.0
2009-05-05 10:55:00,36.05,36.07,35.95,35.96,95700.0,28.0255,28.0411,27.9478,27.9555,95700.0
2009-05-05 11:00:00,35.97,36.02,35.94,35.96,65400.0,27.9633,28.0022,27.94,27.9555,65400.0
2009-05-05 11:05:00,35.96,36.03,35.96,36.0,55400.0,27.9555,28.01,27.9555,27.9866,55400.0
2009-05-05 11:10:00,36.0,36.04,35.99,36.01,30800.0,27.9866,28.0177,27.9789,27.9944,30800.0
2009-05-05 11:15:00,36.0,36.05,35.99,36.02,49000.0,27.9866,28.0255,27.9789,28.0022,49000.0
2009-05-05 11:20:00,36.02,36.05,35.99,36.04,53000.0,28.0022,28.0255,27.9789,28.0177,53000.0
2009-05-05 11:25:00,36.04,36.09,36.04,36.06,18700.0,28.0177,28.0566,28.0177,28.0333,18700.0
2009-05-05 11:30:00,36.06,36.12,36.05,36.11,35100.0,28.0333,28.0799,28.0255,28.0721,35100.0
2009-05-05 11:35:00,36.12,36.18,36.09,36.13,42400.0,28.0799,28.1266,28.0566,28.0877,42400.0
2009-05-05 11:40:00,36.13,36.21,36.13,36.2,26100.0,28.0877,28.1499,28.0877,28.1421,26100.0
2009-05-05 11:45:00,36.21,36.28,36.19,36.26,37600.0,28.1499,28.2043,28.1343,28.1888,37600.0
2009-05-05 11:50:00,36.26,36.27,36.21,36.24,54700.0,28.1888,28.1965,28.1499,28.1732,54700.0
2009-05-05 11:55:00,36.25,36.3,36.25,36.26,44900.0,28.181,28.2199,28.181,28.1888,44900.0
2009-05-05 12:00:00,36.27,36.27,36.24,36.26,72100.0,28.1965,28.1965,28.1732,28.1888,72100.0
2009-05-05 12:05:00,36.26,36.32,36.26,36.31,30700.0,28.1888,28.2354,28.1888,28.2276,30700.0
2009-05-05 12:10:00,36.31,36.32,36.29,36.31,51000.0,28.2276,28.2354,28.2121,28.2276,51000.0
2009-05-05 12:15:00,36.3,36.32,36.28,36.3,18800.0,28.2199,28.2354,28.2043,28.2199,18800.0
2009-05-05 12:20:00,36.31,36.33,36.26,36.26,21700.0,28.2276,28.2432,28.1888,28.1888,21700.0
2009-05-05 12:25:00,36.25,36.3,36.25,36.29,11700.0,28.181,28.2199,28.181,28.2121,11700.0
2009-05-05 12:30:00,36.29,36.3,36.24,36.25,24500.0,28.2121,28.2199,28.1732,28.181,24500.0
2009-05-05 12:35:00,36.25,36.25,36.18,36.24,33200.0,28.181,28.181,28.1266,28.1732,33200.0
2009-05-05 12:40:00,36.24,36.25,36.16,36.2,44300.0,28.1732,28.181,28.111,28.1421,44300.0
2009-05-05 12:45:00,36.19,36.21,36.18,36.19,30600.0,28.1343,28.1499,28.1266,28.1343,30600.0
2009-05-05 12:50:00,36.2,36.21,36.19,36.2,27400.0,28.1421,28.1499,28.1343,28.1421,27400.0
2009-05-05 12:55:00,36.2,36.2,36.16,36.16,46400.0,28.1421,28.1421,28.111,28.111,46400.0
2009-05-05 13:00:00,36.16,36.2,36.13,36.2,31400.0,28.111,28.1421,28.0877,28.1421,31400.0
2009-05-05 13:05:00,36.21,36.25,36.21,36.23,18500.0,28.1499,28.181,28.1499,28.1654,18500.0
2009-05-05 13:10:00,36.23,36.24,36.16,36.18,13400.0,28.1654,28.1732,28.111,28.1266,13400.0
2009-05-05 13:15:00,36.18,36.18,36.12,36.13,33700.0,28.1266,28.1266,28.0799,28.0877,33700.0
2009-05-05 13:20:00,36.13,36.16,36.13,36.15,37300.0,28.0877,28.111,28.0877,28.1032,37300.0
2009-05-05 13:25:00,36.14,36.17,36.12,36.15,32800.0,28.0955,28.1188,28.0799,28.1032,32800.0
2009-05-05 13:30:00,36.14,36.16,36.1,36.13,37900.0,28.0955,28.111,28.0644,28.0877,37900.0
2009-05-05 13:35:00,36.12,36.16,36.1,36.14,71500.0,28.0799,28.111,28.0644,28.0955,71500.0
2009-05-05 13:40:00,36.15,36.17,36.12,36.14,29200.0,28.1032,28.1188,28.0799,28.0955,29200.0
2009-05-05 13:45:00,36.13,36.16,36.11,36.15,18800.0,28.0877,28.111,28.0721,28.1032,18800.0
2009-05-05 13:50:00,36.14,36.21,36.14,36.2,36200.0,28.0955,28.1499,28.0955,28.1421,36200.0
2009-05-05 13:55:00,36.2,36.2,36.15,36.16,41200.0,28.1421,28.1421,28.1032,28.111,41200.0
2009-05-05 14:00:00,36.16,36.17,36.13,36.13,40600.0,28.111,28.1188,28.0877,28.0877,40600.0
2009-05-05 14:05:00,36.13,36.2,36.12,36.2,54500.0,28.0877,28.1421,28.0799,28.1421,54500.0
2009-05-05 14:10:00,36.2,36.26,36.2,36.23,24900.0,28.1421,28.1888,28.1421,28.1654,24900.0
2009-05-05 14:15:00,36.24,36.25,36.2,36.23,20900.0,28.1732,28.181,28.1421,28.1654,20900.0
2009-05-05 14:20:00,36.22,36.23,36.17,36.17,44700.0,28.1577,28.1654,28.1188,28.1188,44700.0
2009-05-05 14:25:00,36.17,36.17,36.05,36.08,65200.0,28.1188,28.1188,28.0255,28.0488,65200.0
2009-05-05 14:30:00,36.08,36.13,36.08,36.11,26700.0,28.0488,28.0877,28.0488,28.0721,26700.0
2009-05-05 14:35:00,36.11,36.18,36.11,36.15,54300.0,28.0721,28.1266,28.0721,28.1032,54300.0
2009-05-05 14:40:00,36.15,36.16,36.14,36.14,29400.0,28.1032,28.111,28.0955,28.0955,29400.0
2009-05-05 14:45:00,36.14,36.21,36.14,36.19,26100.0,28.0955,28.1499,28.0955,28.1343,26100.0
2009-05-05 14:50:00,36.2,36.23,36.16,36.19,31000.0,28.1421,28.1654,28.111,28.1343,31000.0
2009-05-05 14:55:00,36.17,36.23,36.13,36.13,39200.0,28.1188,28.1654,28.0877,28.0877,39200.0
2009-05-05 15:00:00,36.11,36.15,36.08,36.12,42100.0,28.0721,28.1032,28.0488,28.0799,42100.0
2009-05-05 15:05:00,36.12,36.22,36.11,36.18,49500.0,28.0799,28.1577,28.0721,28.1266,49500.0
2009-05-05 15:10:00,36.17,36.21,36.13,36.16,67900.0,28.1188,28.1499,28.0877,28.111,67900.0
2009-05-05 15:15:00,36.16,36.22,36.16,36.21,42400.0,28.111,28.1577,28.111,28.1499,42400.0
2009-05-05 15:20:00,36.21,36.23,36.16,36.18,66700.0,28.1499,28.1654,28.111,28.1266,66700.0
2009-05-05 15:25:00,36.18,36.23,36.16,36.19,129300.0,28.1266,28.1654,28.111,28.1343,129300.0
2009-05-05 15:30:00,36.19,36.33,36.19,36.29,58100.0,28.1343,28.2432,28.1343,28.2121,58100.0
2009-05-05 15:35:00,36.28,36.35,36.28,36.31,73400.0,28.2043,28.2587,28.2043,28.2276,73400.0
2009-05-05 15:40:00,36.31,36.33,36.25,36.28,102900.0,28.2276,28.2432,28.181,28.2043,102900.0
2009-05-05 15:45:00,36.29,36.41,36.27,36.37,134600.0,28.2121,28.3054,28.1965,28.2743,134600.0
2009-05-05 15:50:00,36.37,36.41,36.3,36.31,161000.0,28.2743,28.3054,28.2199,28.2276,161000.0
2009-05-05 15:55:00,36.31,36.39,36.25,36.39,158400.0,28.2276,28.2898,28.181,28.2898,158400.0
2009-05-06 09:30:00,36.05,36.06,35.95,36.03,102100.0,28.0255,28.0333,27.9478,28.01,102100.0
2009-05-06 09:35:00,36.01,36.07,35.95,35.96,134700.0,27.9944,28.0411,27.9478,27.9555,134700.0
2009-05-06 09:40:00,35.98,36.03,35.95,36.03,131700.0,27.9711,28.01,27.9478,28.01,131700.0
2009-05-06 09:45:00,36.03,36.04,35.99,36.01,111200.0,28.01,28.0177,27.9789,27.9944,111200.0
2009-05-06 09:50:00,36.01,36.15,36.0,36.14,61300.0,27.9944,28.1032,27.9866,28.0955,61300.0
2009-05-06 09:55:00,36.14,36.17,36.13,36.14,43000.0,28.0955,28.1188,28.0877,28.0955,43000.0
2009-05-06 10:00:00,36.15,36.2,36.02,36.09,299400.0,28.1032,28.1421,28.0022,28.0566,299400.0
2009-05-06 10:05:00,36.1,36.12,36.05,36.12,68800.0,28.0644,28.0799,28.0255,28.0799,68800.0
2009-05-06 10:10:00,36.12,36.15,36.08,36.09,68800.0,28.0799,28.1032,28.0488,28.0566,68800.0
2009-05-06 10:15:00,36.09,36.13,36.05,36.06,45100.0,28.0566,28.0877,28.0255,28.0333,45100.0
2009-05-06 10:20:00,36.07,36.09,35.94,35.94,87500.0,28.0411,28.0566,27.94,27.94,87500.0
2009-05-06 10:25:00,35.95,35.96,35.8,35.8,40900.0,27.9478,27.9555,27.8312,27.8312,40900.0
2009-05-06 10:30:00,35.81,35.87,35.74,35.79,139500.0,27.8389,27.8856,27.7845,27.8234,139500.0
2009-05-06 10:35:00,35.8,35.88,35.8,35.87,62400.0,27.8312,27.8933,27.8312,27.8856,62400.0
2009-05-06 10:40:00,35.88,35.91,35.85,35.86,97000.0,27.8933,27.9167,27.87,27.8778,97000.0
2009-05-06 10:45:00,35.86,35.92,35.86,35.88,37400.0,27.8778,27.9244,27.8778,27.8933,37400.0
2009-05-06 10:50:00,35.89,35.98,35.89,35.93,32300.0,27.9011,27.9711,27.9011,27.9322,32300.0
2009-05-06 10:55:00,35.93,36.05,35.91,36.05,81100.0,27.9322,28.0255,27.9167,28.0255,81100.0
2009-05-06 11:00:00,36.05,36.07,36.01,36.07,24500.0,28.0255,28.0411,27.9944,28.0411,24500.0
2009-05-06 11:05:00,36.08,36.08,35.97,36.0,108300.0,28.0488,28.0488,27.9633,27.9866,108300.0
2009-05-06 11:10:00,36.0,36.05,35.98,36.02,38700.0,27.9866,28.0255,27.9711,28.0022,38700.0
2009-05-06 11:15:00,36.01,36.02,35.95,35.96,115200.0,27.9944,28.0022,27.9478,27.9555,115200.0
2009-05-06 11:20:00,35.96,36.01,35.85,35.91,205000.0,27.9555,27.9944,27.87,27.9167,205000.0
2009-05-06 11:25:00,35.92,35.99,35.91,35.97,32900.0,27.9244,27.9789,27.9167,27.9633,32900.0
2009-05-06 11:30:00,35.98,36.02,35.96,36.01,65900.0,27.9711,28.0022,27.9555,27.9944,65900.0
2009-05-06 11:35:00,36.01,36.1,36.01,36.08,19100.0,27.9944,28.0644,27.9944,28.0488,19100.0
2009-05-06 11:40:00,36.07,36.09,36.06,36.07,32700.0,28.0411,28.0566,28.0333,28.0411,32700.0
2009-05-06 11:45:00,36.07,36.07,35.97,36.0,74500.0,28.0411,28.0411,27.9633,27.9866,74500.0
2009-05-06 11:50:00,36.01,36.05,36.0,36.02,17300.0,27.9944,28.0255,27.9866,28.0022,17300.0
2009-05-06 11:55:00,36.02,36.16,36.01,36.16,66400.0,28.0022,28.111,27.9944,28.111,66400.0
2009-05-06 12:00:00,36.17,36.23,36.17,36.18,44000.0,28.1188,28.1654,28.1188,28.1266,44000.0
2009-05-06 12:05:00,36.19,36.22,36.18,36.19,13200.0,28.1343,28.1577,28.1266,28.1343,13200.0
2009-05-06 12:10:00,36.2,36.28,36.19,36.28,34500.0,28.1421,28.2043,28.1343,28.2043,34500.0
2009-05-06 12:15:00,36.27,36.33,36.27,36.28,23900.0,28.1965,28.2432,28.1965,28.2043,23900.0
2009-05-06 12:20:00,36.28,36.29,36.25,36.26,21400.0,28.2043,28.2121,28.181,28.1888,21400.0
2009-05-06 12:25:00,36.26,36.33,36.26,36.33,10400.0,28.1888,28.2432,28.1888,28.2432,10400.0
2009-05-06 12:30:00,36.33,36.34,36.29,36.32,59800.0,28.2432,28.251,28.2121,28.2354,59800.0
2009-05-06 12:35:00,36.32,36.32,36.25,36.27,18900.0,28.2354,28.2354,28.181,28.1965,18900.0
2009-05-06 12:40:00,36.26,36.28,36.25,36.25,13600.0,28.1888,28.2043,28.181,28.181,13600.0
2009-05-06 12:45:00,36.26,36.28,36.24,36.25,16300.0,28.1888,28.2043,28.1732,28.181,16300.0
2009-05-06 12:50:00,36.24,36.27,36.23,36.27,6100.0,28.1732,28.1965,28.1654,28.1965,6100.0
2009-05-06 12:55:00,36.27,36.29,36.2,36.23,44900.0,28.1965,28.2121,28.1421,28.1654,44900.0
2009-05-06 13:00:00,36.23,36.23,36.15,36.15,47200.0,28.1654,28.1654,28.1032,28.1032,47200.0
2009-05-06 13:05:00,36.14,36.16,36.1,36.11,24700.0,28.0955,28.111,28.0644,28.0721,24700.0
2009-05-06 13:10:00,36.1,36.15,36.09,36.15,21900.0,28.0644,28.1032,28.0566,28.1032,21900.0
2009-05-06 13:15:00,36.16,36.17,36.15,36.16,6800.0,28.111,28.1188,28.1032,28.111,6800.0
2009-05-06 13:20:00,36.17,36.28,36.17,36.23,80600.0,28.1188,28.2043,28.1188,28.1654,80600.0
2009-05-06 13:25:00,36.23,36.23,36.2,36.2,23500.0,28.1654,28.1654,28.1421,28.1421,23500.0
2009-05-06 13:30:00,36.18,36.26,36.17,36.22,48600.0,28.1266,28.1888,28.1188,28.1577,48600.0
2009-05-06 13:35:00,36.24,36.26,36.21,36.21,28000.0,28.1732,28.1888,28.1499,28.1499,28000.0
2009-05-06 13:40:00,36.21,36.25,36.18,36.24,23400.0,28.1499,28.181,28.1266,28.1732,23400.0
2009-05-06 13:45:00,36.23,36.26,36.21,36.21,31400.0,28.1654,28.1888,28.1499,28.1499,31400.0
2009-05-06 13:50:00,36.22,36.29,36.2,36.28,30300.0,28.1577,28.2121,28.1421,28.2043,30300.0
2009-05-06 13:55:00,36.27,36.34,36.26,36.33,37900.0,28.1965,28.251,28.1888,28.2432,37900.0
2009-05-06 14:00:00,36.33,36.34,36.29,36.29,27600.0,28.2432,28.251,28.2121,28.2121,27600.0
2009-05-06 14:05:00,36.28,36.31,36.26,36.29,95100.0,28.2043,28.2276,28.1888,28.2121,95100.0
2009-05-06 14:10:00,36.28,36.31,36.25,36.28,80600.0,28.2043,28.2276,28.181,28.2043,80600.0
2009-05-06 14:15:00,36.28,36.31,36.28,36.3,57400.0,28.2043,28.2276,28.2043,28.2199,57400.0
2009-05-06 14:20:00,36.3,36.4,36.3,36.39,54000.0,28.2199,28.2976,28.2199,28.2898,54000.0
2009-05-06 14:25:00,36.39,36.44,36.37,36.44,48500.0,28.2898,28.3287,28.2743,28.3287,48500.0
2009-05-06 14:30:00,36.44,36.56,36.43,36.55,217800.0,28.3287,28.422,28.3209,28.4142,217800.0
2009-05-06 14:35:00,36.56,36.63,36.51,36.63,329700.0,28.422,28.4764,28.3831,28.4764,329700.0
2009-05-06 14:40:00,36.62,36.62,36.53,36.59,268700.0,28.4686,28.4686,28.3987,28.4453,268700.0
2009-05-06 14:45:00,36.58,36.62,36.54,36.55,93700.0,28.4375,28.4686,28.4064,28.4142,93700.0
2009-05-06 14:50:00,36.55,36.55,36.49,36.52,79400.0,28.4142,28.4142,28.3676,28.3909,79400.0
2009-05-06 14:55:00,36.53,36.53,36.42,36.44,63500.0,28.3987,28.3987,28.3131,28.3287,63500.0
2009-05-06 15:00:00,36.44,36.5,36.4,36.42,48500.0,28.3287,28.3753,28.2976,28.3131,48500.0
2009-05-06 15:05:00,36.43,36.45,36.4,36.44,57600.0,28.3209,28.3365,28.2976,28.3287,57600.0
2009-05-06 15:10:00,36.44,36.44,36.38,36.39,49800.0,28.3287,28.3287,28.282,28.2898,49800.0
2009-05-06 15:15:00,36.39,36.39,36.33,36.34,46400.0,28.2898,28.2898,28.2432,28.251,46400.0
2009-05-06 15:20:00,36.34,36.36,36.2,36.2,87500.0,28.251,28.2665,28.1421,28.1421,87500.0
2009-05-06 15:25:00,36.2,36.24,36.12,36.23,42500.0,28.1421,28.1732,28.0799,28.1654,42500.0
2009-05-06 15:30:00,36.23,36.28,36.17,36.26,51500.0,28.1654,28.2043,28.1188,28.1888,51500.0
2009-05-06 15:35:00,36.26,36.28,36.12,36.13,78800.0,28.1888,28.2043,28.0799,28.0877,78800.0
2009-05-06 15:40:00,36.15,36.3,36.15,36.26,64900.0,28.1032,28.2199,28.1032,28.1888,64900.0
2009-05-06 15:45:00,36.25,36.34,36.24,36.34,166600.0,28.181,28.251,28.1732,28.251,166600.0
2009-05-06 15:50:00,36.34,36.36,36.17,36.22,89100.0,28.251,28.2665,28.1188,28.1577,89100.0
2009-05-06 15:55:00,36.22,36.31,36.21,36.29,135200.0,28.1577,28.2276,28.1499,28.2121,135200.0
2009-05-07 09:30:00,36.62,36.66,36.54,36.64,109000.0,28.4686,28.4997,28.4064,28.4842,109000.0
2009-05-07 09:35:00,36.64,36.72,36.63,36.72,71700.0,28.4842,28.5464,28.4764,28.5464,71700.0
2009-05-07 09:40:00,36.71,36.77,36.68,36.71,69500.0,28.5386,28.5852,28.5153,28.5386,69500.0
2009-05-07 09:45:00,36.7,36.72,36.44,36.44,72800.0,28.5308,28.5464,28.3287,28.3287,72800.0
2009-05-07 09:50:00,36.44,36.49,36.39,36.4,53400.0,28.3287,28.3676,28.2898,28.2976,53400.0
2009-05-07 09:55:00,36.4,36.45,36.34,36.37,42300.0,28.2976,28.3365,28.251,28.2743,42300.0
2009-05-07 10:00:00,36.35,36.41,36.3,36.3,115100.0,28.2587,28.3054,28.2199,28.2199,115100.0
2009-05-07 10:05:00,36.3,36.31,36.1,36.11,98300.0,28.2199,28.2276,28.0644,28.0721,98300.0
2009-05-07 10:10:00,36.12,36.12,35.96,35.97,65700.0,28.0799,28.0799,27.9555,27.9633,65700.0
2009-05-07 10:15:00,35.97,36.04,35.9,36.01,50100.0,27.9633,28.0177,27.9089,27.9944,50100.0
2009-05-07 10:20:00,35.99,36.02,35.85,35.85,41200.0,27.9789,28.0022,27.87,27.87,41200.0
2009-05-07 10:25:00,35.83,35.92,35.75,35.92,166800.0,27.8545,27.9244,27.7923,27.9244,166800.0
2009-05-07 10:30:00,35.92,35.93,35.76,35.76,126000.0,27.9244,27.9322,27.8001,27.8001,126000.0
2009-05-07 10:35:00,35.76,35.82,35.71,35.82,56100.0,27.8001,27.8467,27.7612,27.8467,56100.0
2009-05-07 10:40:00,35.81,35.84,35.78,35.81,89800.0,27.8389,27.8622,27.8156,27.8389,89800.0
2009-05-07 10:45:00,35.8,35.9,35.8,35.89,36800.0,27.8312,27.9089,27.8312,27.9011,36800.0
2009-05-07 10:50:00,35.92,36.02,35.88,36.02,56400.0,27.9244,28.0022,27.8933,28.0022,56400.0
2009-05-07 10:55:00,36.0,36.04,35.96,35.97,56700.0,27.9866,28.0177,27.9555,27.9633,56700.0
2009-05-07 11:00:00,35.97,35.97,35.84,35.86,118500.0,27.9633,27.9633,27.8622,27.8778,118500.0
2009-05-07 11:05:00,35.85,35.87,35.77,35.77,94400.0,27.87,27.8856,27.8078,27.8078,94400.0
2009-05-07 11:10:00,35.76,35.78,35.65,35.66,38500.0,27.8001,27.8156,27.7145,27.7223,38500.0
2009-05-07 11:15:00,35.65,35.65,35.58,35.59,85100.0,27.7145,27.7145,27.6601,27.6679,85100.0
2009-05-07 11:20:00,35.58,35.62,35.54,35.58,28100.0,27.6601,27.6912,27.629,27.6601,28100.0
2009-05-07 11:25:00,35.58,35.65,35.57,35.65,33900.0,27.6601,27.7145,27.6524,27.7145,33900.0
2009-05-07 11:30:00,35.64,35.66,35.6,35.65,28600.0,27.7068,27.7223,27.6757,27.7145,28600.0
2009-05-07 11:35:00,35.65,35.74,35.65,35.7,36200.0,27.7145,27.7845,27.7145,27.7534,36200.0
2009-05-07 11:40:00,35.69,35.74,35.69,35.73,23500.0,27.7456,27.7845,27.7456,27.7767,23500.0
2009-05-07 11:45:00,35.71,35.75,35.71,35.72,49100.0,27.7612,27.7923,27.7612,27.769,49100.0
2009-05-07 11:50:00,35.72,35.85,35.71,35.84,60200.0,27.769,27.87,27.7612,27.8622,60200.0
2009-05-07 11:55:00,35.83,35.83,35.76,35.81,28100.0,27.8545,27.8545,27.8001,27.8389,28100.0
2009-05-07 12:00:00,35.8,35.81,35.74,35.74,23400.0,27.8312,27.8389,27.7845,27.7845,23400.0
2009-05-07 12:05:00,35.74,35.74,35.66,35.68,41700.0,27.7845,27.7845,27.7223,27.7379,41700.0
2009-05-07 12:10:00,35.68,35.72,35.65,35.69,46800.0,27.7379,27.769,27.7145,27.7456,46800.0
2009-05-07 12:15:00,35.68,35.7,35.67,35.69,16700.0,27.7379,27.7534,27.7301,27.7456,16700.0
2009-05-07 12:20:00,35.69,35.74,35.68,35.71,12500.0,27.7456,27.7845,27.7379,27.7612,12500.0
2009-05-07 12:25:00,35.73,35.73,35.69,35.7,11800.0,27.7767,27.7767,27.7456,27.7534,11800.0
2009-05-07 12:30:00,35.7,35.72,35.67,35.71,19500.0,27.7534,27.769,27.7301,27.7612,19500.0
2009-05-07 12:35:00,35.71,35.75,35.7,35.75,18800.0,27.7612,27.7923,27.7534,27.7923,18800.0
2009-05-07 12:40:00,35.75,35.85,35.75,35.84,30400.0,27.7923,27.87,27.7923,27.8622,30400.0
2009-05-07 12:45:00,35.84,35.85,35.81,35.84,19600.0,27.8622,27.87,27.8389,27.8622,19600.0
2009-05-07 12:50:00,35.84,35.84,35.77,35.79,10300.0,27.8622,27.8622,27.8078,27.8234,10300.0
2009-05-07 12:55:00,35.8,35.83,35.79,35.83,20200.0,27.8312,27.8545,27.8234,27.8545,20200.0
2009-05-07 13:00:00,35.83,35.84,35.73,35.75,45400.0,27.8545,27.8622,27.7767,27.7923,45400.0
2009-05-07 13:05:00,35.76,35.76,35.7,35.75,73100.0,27.8001,27.8001,27.7534,27.7923,73100.0
2009-05-07 13:10:00,35.75,35.75,35.65,35.65,18000.0,27.7923,27.7923,27.7145,27.7145,18000.0
2009-05-07 13:15:00,35.65,35.67,35.6,35.64,20000.0,27.7145,27.7301,27.6757,27.7068,20000.0
2009-05-07 13:20:00,35.64,35.69,35.61,35.61,22500.0,27.7068,27.7456,27.6834,27.6834,22500.0
2009-05-07 13:25:00,35.6,35.64,35.6,35.61,22700.0,27.6757,27.7068,27.6757,27.6834,22700.0
2009-05-07 13:30:00,35.61,35.62,35.51,35.52,38500.0,27.6834,27.6912,27.6057,27.6135,38500.0
2009-05-07 13:35:00,35.51,35.54,35.38,35.38,90900.0,27.6057,27.629,27.5046,27.5046,90900.0
2009-05-07 13:40:00,35.37,35.37,35.3,35.35,75000.0,27.4969,27.4969,27.4425,27.4813,75000.0
2009-05-07 13:45:00,35.34,35.35,35.31,35.33,40700.0,27.4735,27.4813,27.4502,27.4658,40700.0
2009-05-07 13:50:00,35.32,35.33,35.26,35.29,48400.0,27.458,27.4658,27.4114,27.4347,48400.0
2009-05-07 13:55:00,35.29,35.39,35.24,35.36,45400.0,27.4347,27.5124,27.3958,27.4891,45400.0
2009-05-07 14:00:00,35.37,35.37,35.26,35.3,38500.0,27.4969,27.4969,27.4114,27.4425,38500.0
2009-05-07 14:05:00,35.3,35.35,35.28,35.28,34100.0,27.4425,27.4813,27.4269,27.4269,34100.0
2009-05-07 14:10:00,35.29,35.29,35.15,35.18,52300.0,27.4347,27.4347,27.3258,27.3492,52300.0
2009-05-07 14:15:00,35.17,35.21,35.14,35.18,49800.0,27.3414,27.3725,27.3181,27.3492,49800.0
2009-05-07 14:20:00,35.17,35.23,35.17,35.2,34400.0,27.3414,27.388,27.3414,27.3647,34400.0
2009-05-07 14:25:00,35.2,35.25,35.17,35.24,34700.0,27.3647,27.4036,27.3414,27.3958,34700.0
2009-05-07 14:30:00,35.24,35.25,35.12,35.13,28800.0,27.3958,27.4036,27.3025,27.3103,28800.0
2009-05-07 14:35:00,35.13,35.17,35.05,35.05,129000.0,27.3103,27.3414,27.2481,27.2481,129000.0
2009-05-07 14:40:00,35.04,35.11,35.0,35.03,119100.0,27.2403,27.2947,27.2092,27.2326,119100.0
2009-05-07 14:45:00,35.04,35.11,35.04,35.1,45000.0,27.2403,27.2947,27.2403,27.287,45000.0
2009-05-07 14:50:00,35.11,35.2,35.06,35.08,51400.0,27.2947,27.3647,27.2559,27.2714,51400.0
2009-05-07 14:55:00,35.05,35.18,35.04,35.15,89900.0,27.2481,27.3492,27.2403,27.3258,89900.0
2009-05-07 15:00:00,35.16,35.24,35.14,35.19,71400.0,27.3336,27.3958,27.3181,27.3569,71400.0
2009-05-07 15:05:00,35.19,35.19,35.07,35.1,70700.0,27.3569,27.3569,27.2636,27.287,70700.0
2009-05-07 15:10:00,35.09,35.15,35.07,35.08,62400.0,27.2792,27.3258,27.2636,27.2714,62400.0
2009-05-07 15:15:00,35.09,35.13,35.07,35.12,29500.0,27.2792,27.3103,27.2636,27.3025,29500.0
2009-05-07 15:20:00,35.11,35.19,35.1,35.16,72700.0,27.2947,27.3569,27.287,27.3336,72700.0
2009-05-07 15:25:00,35.16,35.22,35.13,35.2,29800.0,27.3336,27.3803,27.3103,27.3647,29800.0
2009-05-07 15:30:00,35.18,35.18,35.03,35.04,68200.0,27.3492,27.3492,27.2326,27.2403,68200.0
2009-05-07 15:35:00,35.05,35.13,35.04,35.11,45800.0,27.2481,27.3103,27.2403,27.2947,45800.0
2009-05-07 15:40:00,35.1,35.22,35.08,35.2,110900.0,27.287,27.3803,27.2714,27.3647,110900.0
2009-05-07 15:45:00,35.2,35.24,35.19,35.22,41900.0,27.3647,27.3958,27.3569,27.3803,41900.0
2009-05-07 15:50:00,35.22,35.27,35.14,35.27,129500.0,27.3803,27.4191,27.3181,27.4191,129500.0
2009-05-07 15:55:00,35.28,35.39,35.2,35.2,179600.0,27.4269,27.5124,27.3647,27.3647,179600.0
2009-05-08 09:30:00,36.55,36.63,36.36,36.61,96400.0,28.4142,28.4764,28.2665,28.4609,96400.0
2009-05-08 09:35:00,36.61,36.64,36.54,36.62,132200.0,28.4609,28.4842,28.4064,28.4686,132200.0
2009-05-08 09:40:00,36.59,36.68,36.53,36.55,51200.0,28.4453,28.5153,28.3987,28.4142,51200.0
2009-05-08 09:45:00,36.55,36.72,36.55,36.67,47800.0,28.4142,28.5464,28.4142,28.5075,47800.0
2009-05-08 09:50:00,36.67,36.75,36.66,36.69,18500.0,28.5075,28.5697,28.4997,28.523,18500.0
2009-05-08 09:55:00,36.69,36.74,36.58,36.6,47200.0,28.523,28.5619,28.4375,28.4531,47200.0
2009-05-08 10:00:00,36.61,36.68,36.57,36.63,70100.0,28.4609,28.5153,28.4298,28.4764,70100.0
2009-05-08 10:05:00,36.63,36.64,36.51,36.58,37600.0,28.4764,28.4842,28.3831,28.4375,37600.0
2009-05-08 10:10:00,36.57,36.57,36.44,36.44,43900.0,28.4298,28.4298,28.3287,28.3287,43900.0
2009-05-08 10:15:00,36.44,36.47,36.31,36.38,42100.0,28.3287,28.352,28.2276,28.282,42100.0
2009-05-08 10:20:00,36.38,36.44,36.36,36.39,35200.0,28.282,28.3287,28.2665,28.2898,35200.0
2009-05-08 10:25:00,36.39,36.39,36.28,36.29,76200.0,28.2898,28.2898,28.2043,28.2121,76200.0
2009-05-08 10:30:00,36.29,36.4,36.25,36.39,34800.0,28.2121,28.2976,28.181,28.2898,34800.0
2009-05-08 10:35:00,36.4,36.41,36.3,36.37,26900.0,28.2976,28.3054,28.2199,28.2743,26900.0
2009-05-08 10:40:00,36.36,36.39,36.33,36.35,30800.0,28.2665,28.2898,28.2432,28.2587,30800.0
2009-05-08 10:45:00,36.4,36.44,36.38,36.4,43100.0,28.2976,28.3287,28.282,28.2976,43100.0
2009-05-08 10:50:00,36.4,36.4,36.31,36.35,32600.0,28.2976,28.2976,28.2276,28.2587,32600.0
2009-05-08 10:55:00,36.37,36.42,36.3,36.31,73300.0,28.2743,28.3131,28.2199,28.2276,73300.0
2009-05-08 11:00:00,36.34,36.49,36.34,36.44,17600.0,28.251,28.3676,28.251,28.3287,17600.0
2009-05-08 11:05:00,36.46,36.49,36.44,36.49,16400.0,28.3442,28.3676,28.3287,28.3676,16400.0
2009-05-08 11:10:00,36.48,36.5,36.44,36.47,13200.0,28.3598,28.3753,28.3287,28.352,13200.0
2009-05-08 11:15:00,36.46,36.51,36.45,36.5,50300.0,28.3442,28.3831,28.3365,28.3753,50300.0
2009-05-08 11:20:00,36.48,36.49,36.36,36.38,20000.0,28.3598,28.3676,28.2665,28.282,20000.0
2009-05-08 11:25:00,36.38,36.44,36.37,36.4,18400.0,28.282,28.3287,28.2743,28.2976,18400.0
2009-05-08 11:30:00,36.41,36.47,36.4,36.44,17100.0,28.3054,28.352,28.2976,28.3287,17100.0
2009-05-08 11:35:00,36.44,36.46,36.38,36.4,22400.0,28.3287,28.3442,28.282,28.2976,22400.0
2009-05-08 11:40:00,36.4,36.51,36.4,36.49,16600.0,28.2976,28.3831,28.2976,28.3676,16600.0
2009-05-08 11:45:00,36.49,36.51,36.46,36.48,21700.0,28.3676,28.3831,28.3442,28.3598,21700.0
2009-05-08 11:50:00,36.48,36.54,36.48,36.53,16900.0,28.3598,28.4064,28.3598,28.3987,16900.0
2009-05-08 11:55:00,36.51,36.55,36.5,36.55,12500.0,28.3831,28.4142,28.3753,28.4142,12500.0
2009-05-08 12:00:00,36.56,36.6,36.55,36.6,35700.0,28.422,28.4531,28.4142,28.4531,35700.0
2009-05-08 12:05:00,36.59,36.65,36.59,36.61,25900.0,28.4453,28.4919,28.4453,28.4609,25900.0
2009-05-08 12:10:00,36.62,36.65,36.61,36.65,14900.0,28.4686,28.4919,28.4609,28.4919,14900.0
2009-05-08 12:15:00,36.66,36.69,36.65,36.69,17500.0,28.4997,28.523,28.4919,28.523,17500.0
2009-05-08 12:20:00,36.7,36.74,36.66,36.71,78700.0,28.5308,28.5619,28.4997,28.5386,78700.0
2009-05-08 12:25:00,36.7,36.7,36.63,36.63,18000.0,28.5308,28.5308,28.4764,28.4764,18000.0
2009-05-08 12:30:00,36.63,36.67,36.63,36.64,22500.0,28.4764,28.5075,28.4764,28.4842,22500.0
2009-05-08 12:35:00,36.65,36.67,36.64,36.67,10800.0,28.4919,28.5075,28.4842,28.5075,10800.0
2009-05-08 12:40:00,36.67,36.68,36.65,36.68,25000.0,28.5075,28.5153,28.4919,28.5153,25000.0
2009-05-08 12:45:00,36.68,36.69,36.6,36.61,13600.0,28.5153,28.523,28.4531,28.4609,13600.0
2009-05-08 12:50:00,36.6,36.65,36.6,36.64,9100.0,28.4531,28.4919,28.4531,28.4842,9100.0
2009-05-08 12:55:00,36.63,36.79,36.63,36.78,26400.0,28.4764,28.6008,28.4764,28.593,26400.0
2009-05-08 13:00:00,36.78,36.83,36.77,36.8,21900.0,28.593,28.6319,28.5852,28.6086,21900.0
2009-05-08 13:05:00,36.81,36.84,36.77,36.84,34300.0,28.6163,28.6397,28.5852,28.6397,34300.0
2009-05-08 13:10:00,36.84,36.85,36.77,36.81,57200.0,28.6397,28.6474,28.5852,28.6163,57200.0
2009-05-08 13:15:00,36.82,36.85,36.79,36.82,10200.0,28.6241,28.6474,28.6008,28.6241,10200.0
2009-05-08 13:20:00,36.82,36.9,36.82,36.86,18700.0,28.6241,28.6863,28.6241,28.6552,18700.0
2009-05-08 13:25:00,36.85,36.86,36.79,36.8,14300.0,28.6474,28.6552,28.6008,28.6086,14300.0
2009-05-08 13:30:00,36.79,36.8,36.74,36.76,58100.0,28.6008,28.6086,28.5619,28.5775,58100.0
2009-05-08 13:35:00,36.75,36.8,36.75,36.79,13700.0,28.5697,28.6086,28.5697,28.6008,13700.0
2009-05-08 13:40:00,36.79,36.79,36.74,36.76,7800.0,28.6008,28.6008,28.5619,28.5775,7800.0
2009-05-08 13:45:00,36.77,36.8,36.71,36.79,27200.0,28.5852,28.6086,28.5386,28.6008,27200.0
2009-05-08 13:50:00,36.8,36.8,36.72,36.78,13900.0,28.6086,28.6086,28.5464,28.593,13900.0
2009-05-08 13:55:00,36.77,36.78,36.69,36.7,8500.0,28.5852,28.593,28.523,28.5308,8500.0
2009-05-08 14:00:00,36.7,36.81,36.7,36.8,29800.0,28.5308,28.6163,28.5308,28.6086,29800.0
2009-05-08 14:05:00,36.8,36.85,36.78,36.85,29200.0,28.6086,28.6474,28.593,28.6474,29200.0
2009-05-08 14:10:00,36.85,36.94,36.85,36.92,32400.0,28.6474,28.7174,28.6474,28.7018,32400.0
2009-05-08 14:15:00,36.93,36.96,36.9,36.94,51400.0,28.7096,28.7329,28.6863,28.7174,51400.0
2009-05-08 14:20:00,36.95,36.97,36.92,36.97,43200.0,28.7252,28.7407,28.7018,28.7407,43200.0
2009-05-08 14:25:00,36.97,36.99,36.92,36.92,29500.0,28.7407,28.7563,28.7018,28.7018,29500.0
2009-05-08 14:30:00,36.95,37.0,36.95,37.0,12700.0,28.7252,28.764,28.7252,28.764,12700.0
2009-05-08 14:35:00,36.99,36.99,36.97,36.97,16600.0,28.7563,28.7563,28.7407,28.7407,16600.0
2009-05-08 14:40:00,36.97,36.97,36.9,36.96,27200.0,28.7407,28.7407,28.6863,28.7329,27200.0
2009-05-08 14:45:00,36.96,37.0,36.94,37.0,50100.0,28.7329,28.764,28.7174,28.764,50100.0
2009-05-08 14:50:00,36.99,37.01,36.96,37.0,45800.0,28.7563,28.7718,28.7329,28.764,45800.0
2009-05-08 14:55:00,37.0,37.01,36.97,36.98,54900.0,28.764,28.7718,28.7407,28.7485,54900.0
2009-05-08 15:00:00,36.99,37.04,36.99,37.01,29200.0,28.7563,28.7951,28.7563,28.7718,29200.0
2009-05-08 15:05:00,37.02,37.02,36.88,36.97,29100.0,28.7796,28.7796,28.6708,28.7407,29100.0
2009-05-08 15:10:00,36.96,37.01,36.93,36.94,27900.0,28.7329,28.7718,28.7096,28.7174,27900.0
2009-05-08 15:15:00,36.92,36.94,36.85,36.91,90200.0,28.7018,28.7174,28.6474,28.6941,90200.0
2009-05-08 15:20:00,36.92,36.99,36.92,36.98,52000.0,28.7018,28.7563,28.7018,28.7485,52000.0
2009-05-08 15:25:00,36.98,37.06,36.96,36.96,18800.0,28.7485,28.8107,28.7329,28.7329,18800.0
2009-05-08 15:30:00,36.96,37.03,36.89,36.92,40900.0,28.7329,28.7874,28.6785,28.7018,40900.0
2009-05-08 15:35:00,36.91,36.91,36.85,36.85,29400.0,28.6941,28.6941,28.6474,28.6474,29400.0
2009-05-08 15:40:00,36.85,36.97,36.85,36.97,44200.0,28.6474,28.7407,28.6474,28.7407,44200.0
2009-05-08 15:45:00,36.96,36.96,36.86,36.91,41800.0,28.7329,28.7329,28.6552,28.6941,41800.0
2009-05-08 15:50:00,36.92,36.93,36.84,36.9,92400.0,28.7018,28.7096,28.6397,28.6863,92400.0
2009-05-08 15:55:00,36.9,37.02,36.89,37.01,138200.0,28.6863,28.7796,28.6785,28.7718,138200.0
2009-05-11 09:30:00,36.26,36.6,36.1,36.5,83400.0,28.1888,28.4531,28.0644,28.3753,83400.0
2009-05-11 09:35:00,36.51,36.53,36.31,36.31,97500.0,28.3831,28.3987,28.2276,28.2276,97500.0
2009-05-11 09:40:00,36.32,36.33,36.16,36.22,67900.0,28.2354,28.2432,28.111,28.1577,67900.0
2009-05-11 09:45:00,36.2,36.25,35.97,35.97,130300.0,28.1421,28.181,27.9633,27.9633,130300.0
2009-05-11 09:50:00,35.98,36.07,35.97,36.06,52500.0,27.9711,28.0411,27.9633,28.0333,52500.0
2009-05-11 09:55:00,36.04,36.08,36.0,36.01,50600.0,28.0177,28.0488,27.9866,27.9944,50600.0
2009-05-11 10:00:00,36.01,36.11,35.98,36.04,39800.0,27.9944,28.0721,27.9711,28.0177,39800.0
2009-05-11 10:05:00,36.03,36.12,36.02,36.07,145100.0,28.01,28.0799,28.0022,28.0411,145100.0
2009-05-11 10:10:00,36.08,36.16,36.02,36.16,75600.0,28.0488,28.111,28.0022,28.111,75600.0
2009-05-11 10:15:00,36.15,36.21,36.08,36.16,84700.0,28.1032,28.1499,28.0488,28.111,84700.0
2009-05-11 10:20:00,36.16,36.25,36.15,36.17,60800.0,28.111,28.181,28.1032,28.1188,60800.0
2009-05-11 10:25:00,36.16,36.24,36.15,36.16,49600.0,28.111,28.1732,28.1032,28.111,49600.0
2009-05-11 10:30:00,36.16,36.19,36.09,36.17,14900.0,28.111,28.1343,28.0566,28.1188,14900.0
2009-05-11 10:35:00,36.16,36.3,36.16,36.24,11900.0,28.111,28.2199,28.111,28.1732,11900.0
2009-05-11 10:40:00,36.24,36.31,36.24,36.28,11100.0,28.1732,28.2276,28.1732,28.2043,11100.0
2009-05-11 10:45:00,36.27,36.3,36.24,36.26,10500.0,28.1965,28.2199,28.1732,28.1888,10500.0
2009-05-11 10:50:00,36.24,36.27,36.22,36.27,6300.0,28.1732,28.1965,28.1577,28.1965,6300.0
2009-05-11 10:55:00,36.27,36.27,36.19,36.22,14300.0,28.1965,28.1965,28.1343,28.1577,14300.0
2009-05-11 11:00:00,36.2,36.26,36.17,36.18,22600.0,28.1421,28.1888,28.1188,28.1266,22600.0
2009-05-11 11:05:00,36.18,36.21,36.15,36.21,12300.0,28.1266,28.1499,28.1032,28.1499,12300.0
2009-05-11 11:10:00,36.19,36.26,36.19,36.26,10200.0,28.1343,28.1888,28.1343,28.1888,10200.0
2009-05-11 11:15:00,36.27,36.34,36.26,36.27,42400.0,28.1965,28.251,28.1888,28.1965,42400.0
2009-05-11 11:20:00,36.27,36.28,36.21,36.24,16000.0,28.1965,28.2043,28.1499,28.1732,16000.0
2009-05-11 11:25:00,36.22,36.23,36.2,36.21,12700.0,28.1577,28.1654,28.1421,28.1499,12700.0
2009-05-11 11:30:00,36.2,36.23,36.11,36.12,21200.0,28.1421,28.1654,28.0721,28.0799,21200.0
2009-05-11 11:35:00,36.12,36.16,36.12,36.15,11700.0,28.0799,28.111,28.0799,28.1032,11700.0
2009-05-11 11:40:00,36.14,36.17,36.11,36.14,14300.0,28.0955,28.1188,28.0721,28.0955,14300.0
2009-05-11 11:45:00,36.12,36.18,36.1,36.18,15900.0,28.0799,28.1266,28.0644,28.1266,15900.0
2009-05-11 11:50:00,36.17,36.19,36.13,36.14,11600.0,28.1188,28.1343,28.0877,28.0955,11600.0
2009-05-11 11:55:00,36.14,36.17,36.12,36.12,28000.0,28.0955,28.1188,28.0799,28.0799,28000.0
2009-05-11 12:00:00,36.12,36.12,36.06,36.11,9100.0,28.0799,28.0799,28.0333,28.0721,9100.0
2009-05-11 12:05:00,36.1,36.15,36.08,36.11,25800.0,28.0644,28.1032,28.0488,28.0721,25800.0
2009-05-11 12:10:00,36.13,36.14,36.1,36.12,16400.0,28.0877,28.0955,28.0644,28.0799,16400.0
2009-05-11 12:15:00,36.12,36.18,36.1,36.18,9300.0,28.0799,28.1266,28.0644,28.1266,9300.0
2009-05-11 12:20:00,36.19,36.21,36.16,36.19,6700.0,28.1343,28.1499,28.111,28.1343,6700.0
2009-05-11 12:25:00,36.17,36.23,36.17,36.19,4900.0,28.1188,28.1654,28.1188,28.1343,4900.0
2009-05-11 12:30:00,36.19,36.19,36.16,36.17,15000.0,28.1343,28.1343,28.111,28.1188,15000.0
2009-05-11 12:35:00,36.17,36.22,36.17,36.2,10000.0,28.1188,28.1577,28.1188,28.1421,10000.0
2009-05-11 12:40:00,36.19,36.22,36.17,36.19,7900.0,28.1343,28.1577,28.1188,28.1343,7900.0
2009-05-11 12:45:00,36.2,36.24,36.17,36.18,21200.0,28.1421,28.1732,28.1188,28.1266,21200.0
2009-05-11 12:50:00,36.16,36.16,36.08,36.1,15300.0,28.111,28.111,28.0488,28.0644,15300.0
2009-05-11 12:55:00,36.09,36.14,36.08,36.1,10200.0,28.0566,28.0955,28.0488,28.0644,10200.0
2009-05-11 13:00:00,36.1,36.11,36.03,36.03,7600.0,28.0644,28.0721,28.01,28.01,7600.0
2009-05-11 13:05:00,36.03,36.09,36.01,36.04,19700.0,28.01,28.0566,27.9944,28.0177,19700.0
2009-05-11 13:10:00,36.05,36.15,36.05,36.13,15500.0,28.0255,28.1032,28.0255,28.0877,15500.0
2009-05-11 13:15:00,36.15,36.18,36.13,36.18,12300.0,28.1032,28.1266,28.0877,28.1266,12300.0
2009-05-11 13:20:00,36.18,36.21,36.15,36.16,10300.0,28.1266,28.1499,28.1032,28.111,10300.0
2009-05-11 13:25:00,36.16,36.19,36.14,36.17,8200.0,28.111,28.1343,28.0955,28.1188,8200.0
2009-05-11 13:30:00,36.16,36.21,36.13,36.13,32400.0,28.111,28.1499,28.0877,28.0877,32400.0
2009-05-11 13:35:00,36.12,36.23,36.1,36.23,42900.0,28.0799,28.1654,28.0644,28.1654,42900.0
2009-05-11 13:40:00,36.24,36.26,36.2,36.23,16800.0,28.1732,28.1888,28.1421,28.1654,16800.0
2009-05-11 13:45:00,36.23,36.24,36.22,36.23,17300.0,28.1654,28.1732,28.1577,28.1654,17300.0
2009-05-11 13:50:00,36.22,36.24,36.21,36.21,9400.0,28.1577,28.1732,28.1499,28.1499,9400.0
2009-05-11 13:55:00,36.21,36.22,36.13,36.16,27700.0,28.1499,28.1577,28.0877,28.111,27700.0
2009-05-11 14:00:00,36.15,36.15,36.06,36.09,20400.0,28.1032,28.1032,28.0333,28.0566,20400.0
2009-05-11 14:05:00,36.08,36.11,36.06,36.1,17200.0,28.0488,28.0721,28.0333,28.0644,17200.0
2009-05-11 14:10:00,36.09,36.1,35.99,35.99,158200.0,28.0566,28.0644,27.9789,27.9789,158200.0
2009-05-11 14:15:00,35.99,36.01,35.97,36.0,70100.0,27.9789,27.9944,27.9633,27.9866,70100.0
2009-05-11 14:20:00,36.0,36.09,35.97,36.09,72000.0,27.9866,28.0566,27.9633,28.0566,72000.0
2009-05-11 14:25:00,36.08,36.11,36.08,36.11,49500.0,28.0488,28.0721,28.0488,28.0721,49500.0
2009-05-11 14:30:00,36.11,36.14,36.1,36.1,78700.0,28.0721,28.0955,28.0644,28.0644,78700.0
2009-05-11 14:35:00,36.1,36.1,36.02,36.03,39300.0,28.0644,28.0644,28.0022,28.01,39300.0
2009-05-11 14:40:00,36.04,36.08,36.01,36.06,21100.0,28.0177,28.0488,27.9944,28.0333,21100.0
2009-05-11 14:45:00,36.08,36.1,36.05,36.1,17800.0,28.0488,28.0644,28.0255,28.0644,17800.0
2009-05-11 14:50:00,36.1,36.12,36.08,36.09,74000.0,28.0644,28.0799,28.0488,28.0566,74000.0
2009-05-11 14:55:00,36.1,36.1,36.06,36.08,19100.0,28.0644,28.0644,28.0333,28.0488,19100.0
2009-05-11 15:00:00,36.08,36.09,35.99,35.99,23700.0,28.0488,28.0566,27.9789,27.9789,23700.0
2009-05-11 15:05:00,36.0,36.07,36.0,36.06,51200.0,27.9866,28.0411,27.9866,28.0333,51200.0
2009-05-11 15:10:00,36.07,36.1,36.03,36.04,33000.0,28.0411,28.0644,28.01,28.0177,33000.0
2009-05-11 15:15:00,36.04,36.08,36.01,36.02,27800.0,28.0177,28.0488,27.9944,28.0022,27800.0
2009-05-11 15:20:00,36.02,36.03,35.91,35.92,41900.0,28.0022,28.01,27.9167,27.9244,41900.0
2009-05-11 15:25:00,35.92,36.01,35.91,35.99,38900.0,27.9244,27.9944,27.9167,27.9789,38900.0
2009-05-11 15:30:00,35.99,35.99,35.94,35.95,62500.0,27.9789,27.9789,27.94,27.9478,62500.0
2009-05-11 15:35:00,35.95,35.96,35.94,35.95,43400.0,27.9478,27.9555,27.94,27.9478,43400.0
2009-05-11 15:40:00,35.95,35.99,35.94,35.98,71600.0,27.9478,27.9789,27.94,27.9711,71600.0
2009-05-11 15:45:00,35.98,36.02,35.98,35.99,77800.0,27.9711,28.0022,27.9711,27.9789,77800.0
2009-05-11 15:50:00,35.99,36.03,35.95,36.03,115700.0,27.9789,28.01,27.9478,28.01,115700.0
2009-05-11 15:55:00,36.04,36.1,35.93,35.97,302200.0,28.0177,28.0644,27.9322,27.9633,302200.0
2009-05-12 09:30:00,36.38,36.66,36.36,36.54,27400.0,28.282,28.4997,28.2665,28.4064,27400.0
2009-05-12 09:35:00,36.57,36.57,36.27,36.31,62200.0,28.4298,28.4298,28.1965,28.2276,62200.0
2009-05-12 09:40:00,36.31,36.34,36.29,36.33,133000.0,28.2276,28.251,28.2121,28.2432,133000.0
2009-05-12 09:45:00,36.32,36.33,36.28,36.31,121000.0,28.2354,28.2432,28.2043,28.2276,121000.0
2009-05-12 09:50:00,36.31,36.37,36.29,36.37,122900.0,28.2276,28.2743,28.2121,28.2743,122900.0
2009-05-12 09:55:00,36.36,36.44,36.35,36.43,36000.0,28.2665,28.3287,28.2587,28.3209,36000.0
2009-05-12 10:00:00,36.42,36.42,36.32,36.35,50500.0,28.3131,28.3131,28.2354,28.2587,50500.0
2009-05-12 10:05:00,36.34,36.35,36.29,36.31,32000.0,28.251,28.2587,28.2121,28.2276,32000.0
2009-05-12 10:10:00,36.31,36.31,36.2,36.22,67900.0,28.2276,28.2276,28.1421,28.1577,67900.0
2009-05-12 10:15:00,36.21,36.24,36.19,36.24,69900.0,28.1499,28.1732,28.1343,28.1732,69900.0
2009-05-12 10:20:00,36.24,36.33,36.23,36.31,34000.0,28.1732,28.2432,28.1654,28.2276,34000.0
2009-05-12 10:25:00,36.3,36.37,36.3,36.34,55300.0,28.2199,28.2743,28.2199,28.251,55300.0
2009-05-12 10:30:00,36.34,36.34,36.26,36.28,30500.0,28.251,28.251,28.1888,28.2043,30500.0
2009-05-12 10:35:00,36.27,36.28,36.15,36.16,89600.0,28.1965,28.2043,28.1032,28.111,89600.0
2009-05-12 10:40:00,36.15,36.21,36.1,36.21,33800.0,28.1032,28.1499,28.0644,28.1499,33800.0
2009-05-12 10:45:00,36.21,36.25,36.2,36.25,16900.0,28.1499,28.181,28.1421,28.181,16900.0
2009-05-12 10:50:00,36.24,36.24,36.19,36.2,17800.0,28.1732,28.1732,28.1343,28.1421,17800.0
2009-05-12 10:55:00,36.2,36.27,36.19,36.27,11800.0,28.1421,28.1965,28.1343,28.1965,11800.0
2009-05-12 11:00:00,36.27,36.28,36.26,36.28,7800.0,28.1965,28.2043,28.1888,28.2043,7800.0
2009-05-12 11:05:00,36.28,36.3,36.25,36.27,20900.0,28.2043,28.2199,28.181,28.1965,20900.0
2009-05-12 11:10:00,36.27,36.29,36.25,36.28,30700.0,28.1965,28.2121,28.181,28.2043,30700.0
2009-05-12 11:15:00,36.29,36.32,36.23,36.25,7700.0,28.2121,28.2354,28.1654,28.181,7700.0
2009-05-12 11:20:00,36.26,36.26,36.17,36.17,8700.0,28.1888,28.1888,28.1188,28.1188,8700.0
2009-05-12 11:25:00,36.18,36.2,36.16,36.19,14900.0,28.1266,28.1421,28.111,28.1343,14900.0
2009-05-12 11:30:00,36.19,36.24,36.15,36.22,16100.0,28.1343,28.1732,28.1032,28.1577,16100.0
2009-05-12 11:35:00,36.22,36.29,36.22,36.29,44800.0,28.1577,28.2121,28.1577,28.2121,44800.0
2009-05-12 11:40:00,36.28,36.3,36.25,36.3,12400.0,28.2043,28.2199,28.181,28.2199,12400.0
2009-05-12 11:45:00,36.29,36.29,36.18,36.18,14700.0,28.2121,28.2121,28.1266,28.1266,14700.0
2009-05-12 11:50:00,36.17,36.18,36.12,36.15,42200.0,28.1188,28.1266,28.0799,28.1032,42200.0
2009-05-12 11:55:00,36.14,36.18,36.12,36.18,14700.0,28.0955,28.1266,28.0799,28.1266,14700.0
2009-05-12 12:00:00,36.19,36.32,36.18,36.32,195500.0,28.1343,28.2354,28.1266,28.2354,195500.0
2009-05-12 12:05:00,36.3,36.35,36.14,36.14,61200.0,28.2199,28.2587,28.0955,28.0955,61200.0
2009-05-12 12:10:00,36.13,36.14,36.1,36.11,16900.0,28.0877,28.0955,28.0644,28.0721,16900.0
2009-05-12 12:15:00,36.12,36.13,36.06,36.06,45100.0,28.0799,28.0877,28.0333,28.0333,45100.0
2009-05-12 12:20:00,36.06,36.1,36.02,36.02,57300.0,28.0333,28.0644,28.0022,28.0022,57300.0
2009-05-12 12:25:00,36.02,36.07,36.02,36.06,8500.0,28.0022,28.0411,28.0022,28.0333,8500.0
2009-05-12 12:30:00,36.06,36.09,36.02,36.02,24900.0,28.0333,28.0566,28.0022,28.0022,24900.0
2009-05-12 12:35:00,36.03,36.04,36.0,36.03,9200.0,28.01,28.0177,27.9866,28.01,9200.0
2009-05-12 12:40:00,36.03,36.04,36.0,36.0,12200.0,28.01,28.0177,27.9866,27.9866,12200.0
2009-05-12 12:45:00,36.0,36.01,35.98,36.0,22800.0,27.9866,27.9944,27.9711,27.9866,22800.0
2009-05-12 12:50:00,35.98,36.0,35.92,35.92,11700.0,27.9711,27.9866,27.9244,27.9244,11700.0
2009-05-12 12:55:00,35.94,35.94,35.85,35.85,30900.0,27.94,27.94,27.87,27.87,30900.0
2009-05-12 13:00:00,35.85,35.87,35.81,35.87,75200.0,27.87,27.8856,27.8389,27.8856,75200.0
2009-05-12 13:05:00,35.86,35.87,35.83,35.84,39300.0,27.8778,27.8856,27.8545,27.8622,39300.0
2009-05-12 13:10:00,35.84,35.89,35.84,35.88,20400.0,27.8622,27.9011,27.8622,27.8933,20400.0
2009-05-12 13:15:00,35.88,35.89,35.86,35.88,30500.0,27.8933,27.9011,27.8778,27.8933,30500.0
2009-05-12 13:20:00,35.88,35.97,35.88,35.96,13300.0,27.8933,27.9633,27.8933,27.9555,13300.0
2009-05-12 13:25:00,35.95,35.96,35.93,35.94,2800.0,27.9478,27.9555,27.9322,27.94,2800.0
2009-05-12 13:30:00,35.94,35.94,35.91,35.93,8500.0,27.94,27.94,27.9167,27.9322,8500.0
2009-05-12 13:35:00,35.93,36.06,35.93,36.04,13000.0,27.9322,28.0333,27.9322,28.0177,13000.0
2009-05-12 13:40:00,36.05,36.05,36.01,36.01,3900.0,28.0255,28.0255,27.9944,27.9944,3900.0
2009-05-12 13:45:00,36.01,36.03,35.99,36.03,7300.0,27.9944,28.01,27.9789,28.01,7300.0
2009-05-12 13:50:00,36.03,36.04,36.01,36.04,2700.0,28.01,28.0177,27.9944,28.0177,2700.0
2009-05-12 13:55:00,36.02,36.04,35.95,35.95,6900.0,28.0022,28.0177,27.9478,27.9478,6900.0
2009-05-12 14:00:00,35.96,36.0,35.92,36.0,9500.0,27.9555,27.9866,27.9244,27.9866,9500.0
2009-05-12 14:05:00,36.01,36.09,36.01,36.05,4200.0,27.9944,28.0566,27.9944,28.0255,4200.0
2009-05-12 14:10:00,36.04,36.06,36.03,36.04,3300.0,28.0177,28.0333,28.01,28.0177,3300.0
2009-05-12 14:15:00,36.03,36.08,36.02,36.04,5300.0,28.01,28.0488,28.0022,28.0177,5300.0
2009-05-12 14:20:00,36.06,36.12,36.06,36.1,16900.0,28.0333,28.0799,28.0333,28.0644,16900.0
2009-05-12 14:25:00,36.1,36.12,36.03,36.04,11300.0,28.0644,28.0799,28.01,28.0177,11300.0
2009-05-12 14:30:00,36.04,36.06,36.0,36.05,24200.0,28.0177,28.0333,27.9866,28.0255,24200.0
2009-05-12 14:35:00,36.05,36.19,36.05,36.19,6100.0,28.0255,28.1343,28.0255,28.1343,6100.0
2009-05-12 14:40:00,36.19,36.24,36.19,36.23,24800.0,28.1343,28.1732,28.1343,28.1654,24800.0
2009-05-12 14:45:00,36.22,36.22,36.16,36.19,14400.0,28.1577,28.1577,28.111,28.1343,14400.0
2009-05-12 14:50:00,36.19,36.28,36.18,36.27,38000.0,28.1343,28.2043,28.1266,28.1965,38000.0
2009-05-12 14:55:00,36.28,36.41,36.28,36.33,34600.0,28.2043,28.3054,28.2043,28.2432,34600.0
2009-05-12 15:00:00,36.35,36.51,36.35,36.41,38300.0,28.2587,28.3831,28.2587,28.3054,38300.0
2009-05-12 15:05:00,36.4,36.42,36.36,36.39,12600.0,28.2976,28.3131,28.2665,28.2898,12600.0
2009-05-12 15:10:00,36.4,36.41,36.32,36.36,22400.0,28.2976,28.3054,28.2354,28.2665,22400.0
2009-05-12 15:15:00,36.36,36.42,36.36,36.41,18700.0,28.2665,28.3131,28.2665,28.3054,18700.0
2009-05-12 15:20:00,36.4,36.46,36.37,36.45,38500.0,28.2976,28.3442,28.2743,28.3365,38500.0
2009-05-12 15:25:00,36.46,36.58,36.46,36.51,60800.0,28.3442,28.4375,28.3442,28.3831,60800.0
2009-05-12 15:30:00,36.5,36.53,36.36,36.38,23100.0,28.3753,28.3987,28.2665,28.282,23100.0
2009-05-12 15:35:00,36.38,36.46,36.38,36.41,63600.0,28.282,28.3442,28.282,28.3054,63600.0
2009-05-12 15:40:00,36.41,36.46,36.35,36.35,120100.0,28.3054,28.3442,28.2587,28.2587,120100.0
2009-05-12 15:45:00,36.35,36.35,36.27,36.28,55100.0,28.2587,28.2587,28.1965,28.2043,55100.0
2009-05-12 15:50:00,36.26,36.3,36.21,36.22,77600.0,28.1888,28.2199,28.1499,28.1577,77600.0
2009-05-12 15:55:00,36.21,36.27,36.12,36.21,390800.0,28.1499,28.1965,28.0799,28.1499,390800.0
2009-05-13 09:30:00,35.89,35.89,35.7,35.72,9700.0,27.9011,27.9011,27.7534,27.769,9700.0
2009-05-13 09:35:00,35.72,35.72,35.49,35.52,10400.0,27.769,27.769,27.5902,27.6135,10400.0
2009-05-13 09:40:00,35.51,35.57,35.47,35.54,82900.0,27.6057,27.6524,27.5746,27.629,82900.0
2009-05-13 09:45:00,35.53,35.53,35.46,35.51,75000.0,27.6213,27.6213,27.5668,27.6057,75000.0
2009-05-13 09:50:00,35.51,35.52,35.46,35.49,66700.0,27.6057,27.6135,27.5668,27.5902,66700.0
2009-05-13 09:55:00,35.5,35.53,35.48,35.52,32000.0,27.5979,27.6213,27.5824,27.6135,32000.0
2009-05-13 10:00:00,35.52,35.52,35.3,35.33,110200.0,27.6135,27.6135,27.4425,27.4658,110200.0
2009-05-13 10:05:00,35.33,35.38,35.31,35.38,54600.0,27.4658,27.5046,27.4502,27.5046,54600.0
2009-05-13 10:10:00,35.37,35.45,35.35,35.45,24600.0,27.4969,27.5591,27.4813,27.5591,24600.0
2009-05-13 10:15:00,35.45,35.53,35.39,35.4,73400.0,27.5591,27.6213,27.5124,27.5202,73400.0
2009-05-13 10:20:00,35.4,35.42,35.34,35.42,42200.0,27.5202,27.5357,27.4735,27.5357,42200.0
2009-05-13 10:25:00,35.42,35.48,35.33,35.41,160900.0,27.5357,27.5824,27.4658,27.528,160900.0
2009-05-13 10:30:00,35.43,35.48,35.39,35.48,63600.0,27.5435,27.5824,27.5124,27.5824,63600.0
2009-05-13 10:35:00,35.48,35.48,35.35,35.35,117000.0,27.5824,27.5824,27.4813,27.4813,117000.0
2009-05-13 10:40:00,35.35,35.35,35.3,35.32,103300.0,27.4813,27.4813,27.4425,27.458,103300.0
2009-05-13 10:45:00,35.32,35.32,35.25,35.3,69000.0,27.458,27.458,27.4036,27.4425,69000.0
2009-05-13 10:50:00,35.3,35.32,35.24,35.27,27800.0,27.4425,27.458,27.3958,27.4191,27800.0
2009-05-13 10:55:00,35.28,35.31,35.2,35.21,17500.0,27.4269,27.4502,27.3647,27.3725,17500.0
2009-05-13 11:00:00,35.21,35.26,35.2,35.24,17500.0,27.3725,27.4114,27.3647,27.3958,17500.0
2009-05-13 11:05:00,35.23,35.25,35.2,35.2,21500.0,27.388,27.4036,27.3647,27.3647,21500.0
2009-05-13 11:10:00,35.2,35.24,35.2,35.2,54600.0,27.3647,27.3958,27.3647,27.3647,54600.0
2009-05-13 11:15:00,35.21,35.23,35.18,35.2,76100.0,27.3725,27.388,27.3492,27.3647,76100.0
2009-05-13 11:20:00,35.21,35.22,35.14,35.21,62700.0,27.3725,27.3803,27.3181,27.3725,62700.0
2009-05-13 11:25:00,35.2,35.23,35.19,35.22,33100.0,27.3647,27.388,27.3569,27.3803,33100.0
2009-05-13 11:30:00,35.22,35.25,35.2,35.25,62500.0,27.3803,27.4036,27.3647,27.4036,62500.0
2009-05-13 11:35:00,35.24,35.24,35.16,35.17,23400.0,27.3958,27.3958,27.3336,27.3414,23400.0
2009-05-13 11:40:00,35.17,35.21,35.12,35.18,137400.0,27.3414,27.3725,27.3025,27.3492,137400.0
2009-05-13 11:45:00,35.18,35.23,35.17,35.23,30100.0,27.3492,27.388,27.3414,27.388,30100.0
2009-05-13 11:50:00,35.25,35.27,35.24,35.26,10000.0,27.4036,27.4191,27.3958,27.4114,10000.0
2009-05-13 11:55:00,35.25,35.27,35.24,35.26,9000.0,27.4036,27.4191,27.3958,27.4114,9000.0
2009-05-13 12:00:00,35.25,35.31,35.24,35.27,14300.0,27.4036,27.4502,27.3958,27.4191,14300.0
2009-05-13 12:05:00,35.28,35.3,35.27,35.29,3600.0,27.4269,27.4425,27.4191,27.4347,3600.0
2009-05-13 12:10:00,35.3,35.36,35.3,35.36,22500.0,27.4425,27.4891,27.4425,27.4891,22500.0
2009-05-13 12:15:00,35.35,35.35,35.28,35.31,11500.0,27.4813,27.4813,27.4269,27.4502,11500.0
2009-05-13 12:20:00,35.31,35.33,35.27,35.28,13300.0,27.4502,27.4658,27.4191,27.4269,13300.0
2009-05-13 12:25:00,35.29,35.31,35.27,35.28,5000.0,27.4347,27.4502,27.4191,27.4269,5000.0
2009-05-13 12:30:00,35.28,35.28,35.23,35.23,20500.0,27.4269,27.4269,27.388,27.388,20500.0
2009-05-13 12:35:00,35.25,35.25,35.23,35.24,14500.0,27.4036,27.4036,27.388,27.3958,14500.0
2009-05-13 12:40:00,35.24,35.24,35.22,35.22,24800.0,27.3958,27.3958,27.3803,27.3803,24800.0
2009-05-13 12:45:00,35.22,35.22,35.17,35.19,36600.0,27.3803,27.3803,27.3414,27.3569,36600.0
2009-05-13 12:50:00,35.18,35.19,35.15,35.15,18200.0,27.3492,27.3569,27.3258,27.3258,18200.0
2009-05-13 12:55:00,35.15,35.16,35.1,35.11,110400.0,27.3258,27.3336,27.287,27.2947,110400.0
2009-05-13 13:00:00,35.1,35.11,35.06,35.08,42600.0,27.287,27.2947,27.2559,27.2714,42600.0
2009-05-13 13:05:00,35.09,35.1,35.03,35.03,123100.0,27.2792,27.287,27.2326,27.2326,123100.0
2009-05-13 13:10:00,35.03,35.07,35.02,35.06,25500.0,27.2326,27.2636,27.2248,27.2559,25500.0
2009-05-13 13:15:00,35.06,35.08,35.05,35.06,24700.0,27.2559,27.2714,27.2481,27.2559,24700.0
2009-05-13 13:20:00,35.06,35.08,35.04,35.07,36000.0,27.2559,27.2714,27.2403,27.2636,36000.0
2009-05-13 13:25:00,35.07,35.08,35.01,35.01,24900.0,27.2636,27.2714,27.217,27.217,24900.0
2009-05-13 13:30:00,35.02,35.02,34.97,35.0,59200.0,27.2248,27.2248,27.1859,27.2092,59200.0
2009-05-13 13:35:00,35.01,35.1,35.01,35.1,54900.0,27.217,27.287,27.217,27.287,54900.0
2009-05-13 13:40:00,35.1,35.12,35.08,35.12,70900.0,27.287,27.3025,27.2714,27.3025,70900.0
2009-05-13 13:45:00,35.11,35.12,34.99,35.05,97500.0,27.2947,27.3025,27.2015,27.2481,97500.0
2009-05-13 13:50:00,35.05,35.18,35.05,35.17,25700.0,27.2481,27.3492,27.2481,27.3414,25700.0
2009-05-13 13:55:00,35.16,35.2,35.14,35.17,21600.0,27.3336,27.3647,27.3181,27.3414,21600.0
2009-05-13 14:00:00,35.16,35.19,35.06,35.07,10500.0,27.3336,27.3569,27.2559,27.2636,10500.0
2009-05-13 14:05:00,35.06,35.1,35.06,35.1,6300.0,27.2559,27.287,27.2559,27.287,6300.0
2009-05-13 14:10:00,35.1,35.17,35.07,35.12,27700.0,27.287,27.3414,27.2636,27.3025,27700.0
2009-05-13 14:15:00,35.12,35.12,35.0,35.0,11400.0,27.3025,27.3025,27.2092,27.2092,11400.0
2009-05-13 14:20:00,35.0,35.01,34.97,34.99,65800.0,27.2092,27.217,27.1859,27.2015,65800.0
2009-05-13 14:25:00,34.99,35.09,34.98,35.05,46800.0,27.2015,27.2792,27.1937,27.2481,46800.0
2009-05-13 14:30:00,35.04,35.04,35.0,35.02,52600.0,27.2403,27.2403,27.2092,27.2248,52600.0
2009-05-13 14:35:00,35.04,35.08,35.02,35.06,7300.0,27.2403,27.2714,27.2248,27.2559,7300.0
2009-05-13 14:40:00,35.05,35.1,35.03,35.09,15900.0,27.2481,27.287,27.2326,27.2792,15900.0
2009-05-13 14:45:00,35.09,35.09,35.06,35.07,30700.0,27.2792,27.2792,27.2559,27.2636,30700.0
2009-05-13 14:50:00,35.07,35.1,35.05,35.09,30400.0,27.2636,27.287,27.2481,27.2792,30400.0
2009-05-13 14:55:00,35.1,35.19,35.1,35.18,32700.0,27.287,27.3569,27.287,27.3492,32700.0
2009-05-13 15:00:00,35.18,35.21,35.08,35.08,28900.0,27.3492,27.3725,27.2714,27.2714,28900.0
2009-05-13 15:05:00,35.07,35.11,35.06,35.1,43500.0,27.2636,27.2947,27.2559,27.287,43500.0
2009-05-13 15:10:00,35.1,35.11,35.06,35.07,24800.0,27.287,27.2947,27.2559,27.2636,24800.0
2009-05-13 15:15:00,35.06,35.1,35.05,35.1,34700.0,27.2559,27.287,27.2481,27.287,34700.0
2009-05-13 15:20:00,35.12,35.19,35.05,35.16,39000.0,27.3025,27.3569,27.2481,27.3336,39000.0
2009-05-13 15:25:00,35.17,35.17,35.04,35.08,30200.0,27.3414,27.3414,27.2403,27.2714,30200.0
2009-05-13 15:30:00,35.07,35.15,35.03,35.14,134900.0,27.2636,27.3258,27.2326,27.3181,134900.0
2009-05-13 15:35:00,35.15,35.16,35.08,35.09,37700.0,27.3258,27.3336,27.2714,27.2792,37700.0
2009-05-13 15:40:00,35.09,35.13,35.06,35.08,58000.0,27.2792,27.3103,27.2559,27.2714,58000.0
2009-05-13 15:45:00,35.08,35.17,35.08,35.13,78700.0,27.2714,27.3414,27.2714,27.3103,78700.0
2009-05-13 15:50:00,35.12,35.13,35.08,35.1,141100.0,27.3025,27.3103,27.2714,27.287,141100.0
2009-05-13 15:55:00,35.1,35.11,34.95,35.0,301400.0,27.287,27.2947,27.1704,27.2092,301400.0
2009-05-14 09:30:00,34.9,34.95,34.76,34.94,63700.0,27.1315,27.1704,27.0227,27.1626,63700.0
2009-05-14 09:35:00,34.95,35.03,34.89,34.96,102900.0,27.1704,27.2326,27.1237,27.1781,102900.0
2009-05-14 09:40:00,34.94,35.06,34.93,34.93,79400.0,27.1626,27.2559,27.1548,27.1548,79400.0
2009-05-14 09:45:00,34.93,34.97,34.76,34.76,15900.0,27.1548,27.1859,27.0227,27.0227,15900.0
2009-05-14 09:50:00,34.76,34.78,34.7,34.71,47800.0,27.0227,27.0382,26.976,26.9838,47800.0
2009-05-14 09:55:00,34.71,34.76,34.67,34.76,18800.0,26.9838,27.0227,26.9527,27.0227,18800.0
2009-05-14 10:00:00,34.77,34.93,34.76,34.89,32300.0,27.0304,27.1548,27.0227,27.1237,32300.0
2009-05-14 10:05:00,34.89,35.0,34.87,34.89,15300.0,27.1237,27.2092,27.1082,27.1237,15300.0
2009-05-14 10:10:00,34.9,35.01,34.88,34.96,25400.0,27.1315,27.217,27.1159,27.1781,25400.0
2009-05-14 10:15:00,34.96,35.02,34.9,34.91,13400.0,27.1781,27.2248,27.1315,27.1393,13400.0
2009-05-14 10:20:00,34.9,34.99,34.88,34.92,13900.0,27.1315,27.2015,27.1159,27.147,13900.0
2009-05-14 10:25:00,34.94,34.94,34.86,34.86,16000.0,27.1626,27.1626,27.1004,27.1004,16000.0
2009-05-14 10:30:00,34.87,34.99,34.87,34.98,26500.0,27.1082,27.2015,27.1082,27.1937,26500.0
2009-05-14 10:35:00,34.97,35.03,34.91,34.92,38600.0,27.1859,27.2326,27.1393,27.147,38600.0
2009-05-14 10:40:00,34.93,34.97,34.92,34.94,41900.0,27.1548,27.1859,27.147,27.1626,41900.0
2009-05-14 10:45:00,34.93,34.96,34.88,34.88,11600.0,27.1548,27.1781,27.1159,27.1159,11600.0
2009-05-14 10:50:00,34.9,34.99,34.9,34.94,17500.0,27.1315,27.2015,27.1315,27.1626,17500.0
2009-05-14 10:55:00,34.93,34.97,34.92,34.97,78100.0,27.1548,27.1859,27.147,27.1859,78100.0
2009-05-14 11:00:00,34.95,35.03,34.95,34.98,46400.0,27.1704,27.2326,27.1704,27.1937,46400.0
2009-05-14 11:05:00,34.98,35.02,34.93,34.95,54200.0,27.1937,27.2248,27.1548,27.1704,54200.0
2009-05-14 11:10:00,34.96,35.05,34.96,35.04,19700.0,27.1781,27.2481,27.1781,27.2403,19700.0
2009-05-14 11:15:00,35.04,35.08,35.03,35.07,38300.0,27.2403,27.2714,27.2326,27.2636,38300.0
2009-05-14 11:20:00,35.07,35.08,35.04,35.06,20500.0,27.2636,27.2714,27.2403,27.2559,20500.0
2009-05-14 11:25:00,35.05,35.09,35.04,35.06,20000.0,27.2481,27.2792,27.2403,27.2559,20000.0
2009-05-14 11:30:00,35.06,35.08,35.05,35.07,41200.0,27.2559,27.2714,27.2481,27.2636,41200.0
2009-05-14 11:35:00,35.08,35.08,35.02,35.03,32200.0,27.2714,27.2714,27.2248,27.2326,32200.0
2009-05-14 11:40:00,35.04,35.05,34.99,35.01,37100.0,27.2403,27.2481,27.2015,27.217,37100.0
2009-05-14 11:45:00,35.0,35.03,34.98,35.03,38600.0,27.2092,27.2326,27.1937,27.2326,38600.0
2009-05-14 11:50:00,35.03,35.04,35.01,35.01,30700.0,27.2326,27.2403,27.217,27.217,30700.0
2009-05-14 11:55:00,35.01,35.06,35.01,35.05,56800.0,27.217,27.2559,27.217,27.2481,56800.0
2009-05-14 12:00:00,35.06,35.1,35.05,35.08,21100.0,27.2559,27.287,27.2481,27.2714,21100.0
2009-05-14 12:05:00,35.08,35.13,35.07,35.11,20400.0,27.2714,27.3103,27.2636,27.2947,20400.0
2009-05-14 12:10:00,35.11,35.17,35.11,35.14,21900.0,27.2947,27.3414,27.2947,27.3181,21900.0
2009-05-14 12:15:00,35.15,35.19,35.13,35.13,36300.0,27.3258,27.3569,27.3103,27.3103,36300.0
2009-05-14 12:20:00,35.13,35.16,35.13,35.16,12400.0,27.3103,27.3336,27.3103,27.3336,12400.0
2009-05-14 12:25:00,35.16,35.16,35.09,35.11,13700.0,27.3336,27.3336,27.2792,27.2947,13700.0
2009-05-14 12:30:00,35.1,35.21,35.1,35.17,24000.0,27.287,27.3725,27.287,27.3414,24000.0
2009-05-14 12:35:00,35.17,35.24,35.16,35.23,22900.0,27.3414,27.3958,27.3336,27.388,22900.0
2009-05-14 12:40:00,35.23,35.24,35.19,35.22,181200.0,27.388,27.3958,27.3569,27.3803,181200.0
2009-05-14 12:45:00,35.23,35.23,35.16,35.21,28500.0,27.388,27.388,27.3336,27.3725,28500.0
2009-05-14 12:50:00,35.2,35.24,35.17,35.24,29400.0,27.3647,27.3958,27.3414,27.3958,29400.0
2009-05-14 12:55:00,35.23,35.26,35.2,35.2,23400.0,27.388,27.4114,27.3647,27.3647,23400.0
2009-05-14 13:00:00,35.21,35.26,35.2,35.25,50500.0,27.3725,27.4114,27.3647,27.4036,50500.0
2009-05-14 13:05:00,35.24,35.27,35.22,35.24,13800.0,27.3958,27.4191,27.3803,27.3958,13800.0
2009-05-14 13:10:00,35.23,35.25,35.16,35.16,28600.0,27.388,27.4036,27.3336,27.3336,28600.0
2009-05-14 13:15:00,35.16,35.17,35.13,35.13,9600.0,27.3336,27.3414,27.3103,27.3103,9600.0
2009-05-14 13:20:00,35.13,35.15,35.11,35.11,7600.0,27.3103,27.3258,27.2947,27.2947,7600.0
2009-05-14 13:25:00,35.09,35.14,35.09,35.11,12000.0,27.2792,27.3181,27.2792,27.2947,12000.0
2009-05-14 13:30:00,35.11,35.16,35.11,35.16,16000.0,27.2947,27.3336,27.2947,27.3336,16000.0
2009-05-14 13:35:00,35.14,35.25,35.14,35.24,94300.0,27.3181,27.4036,27.3181,27.3958,94300.0
2009-05-14 13:40:00,35.25,35.25,35.21,35.21,16100.0,27.4036,27.4036,27.3725,27.3725,16100.0
2009-05-14 13:45:00,35.21,35.23,35.2,35.22,22900.0,27.3725,27.388,27.3647,27.3803,22900.0
2009-05-14 13:50:00,35.21,35.27,35.21,35.23,27200.0,27.3725,27.4191,27.3725,27.388,27200.0
2009-05-14 13:55:00,35.23,35.26,35.22,35.22,50900.0,27.388,27.4114,27.3803,27.3803,50900.0
2009-05-14 14:00:00,35.23,35.28,35.21,35.23,37100.0,27.388,27.4269,27.3725,27.388,37100.0
2009-05-14 14:05:00,35.25,35.26,35.23,35.26,7100.0,27.4036,27.4114,27.388,27.4114,7100.0
2009-05-14 14:10:00,35.25,35.28,35.24,35.27,18700.0,27.4036,27.4269,27.3958,27.4191,18700.0
2009-05-14 14:15:00,35.26,35.31,35.25,35.31,44900.0,27.4114,27.4502,27.4036,27.4502,44900.0
2009-05-14 14:20:00,35.3,35.41,35.3,35.35,127100.0,27.4425,27.528,27.4425,27.4813,127100.0
2009-05-14 14:25:00,35.34,35.34,35.3,35.32,10200.0,27.4735,27.4735,27.4425,27.458,10200.0
2009-05-14 14:30:00,35.32,35.32,35.28,35.28,86500.0,27.458,27.458,27.4269,27.4269,86500.0
2009-05-14 14:35:00,35.28,35.35,35.27,35.35,64000.0,27.4269,27.4813,27.4191,27.4813,64000.0
2009-05-14 14:40:00,35.35,35.37,35.33,35.34,33400.0,27.4813,27.4969,27.4658,27.4735,33400.0
2009-05-14 14:45:00,35.34,35.35,35.29,35.3,12300.0,27.4735,27.4813,27.4347,27.4425,12300.0
2009-05-14 14:50:00,35.3,35.31,35.27,35.28,27200.0,27.4425,27.4502,27.4191,27.4269,27200.0
2009-05-14 14:55:00,35.27,35.31,35.26,35.29,19600.0,27.4191,27.4502,27.4114,27.4347,19600.0
2009-05-14 15:00:00,35.3,35.33,35.3,35.32,52300.0,27.4425,27.4658,27.4425,27.458,52300.0
2009-05-14 15:05:00,35.31,35.32,35.24,35.29,89000.0,27.4502,27.458,27.3958,27.4347,89000.0
2009-05-14 15:10:00,35.28,35.31,35.24,35.31,192700.0,27.4269,27.4502,27.3958,27.4502,192700.0
2009-05-14 15:15:00,35.3,35.34,35.27,35.32,117600.0,27.4425,27.4735,27.4191,27.458,117600.0
2009-05-14 15:20:00,35.32,35.34,35.28,35.29,59900.0,27.458,27.4735,27.4269,27.4347,59900.0
2009-05-14 15:25:00,35.29,35.34,35.29,35.31,38700.0,27.4347,27.4735,27.4347,27.4502,38700.0
2009-05-14 15:30:00,35.3,35.3,35.2,35.21,79300.0,27.4425,27.4425,27.3647,27.3725,79300.0
2009-05-14 15:35:00,35.2,35.25,35.11,35.11,33000.0,27.3647,27.4036,27.2947,27.2947,33000.0
2009-05-14 15:40:00,35.12,35.22,35.12,35.2,48300.0,27.3025,27.3803,27.3025,27.3647,48300.0
2009-05-14 15:45:00,35.19,35.28,35.19,35.28,77300.0,27.3569,27.4269,27.3569,27.4269,77300.0
2009-05-14 15:50:00,35.28,35.3,35.22,35.23,162000.0,27.4269,27.4425,27.3803,27.388,162000.0
2009-05-14 15:55:00,35.23,35.23,35.12,35.18,175400.0,27.388,27.388,27.3025,27.3492,175400.0
2009-05-15 09:30:00,35.12,35.28,35.02,35.26,112800.0,27.3025,27.4269,27.2248,27.4114,112800.0
2009-05-15 09:35:00,35.28,35.33,35.14,35.18,100200.0,27.4269,27.4658,27.3181,27.3492,100200.0
2009-05-15 09:40:00,35.18,35.2,35.07,35.14,53000.0,27.3492,27.3647,27.2636,27.3181,53000.0
2009-05-15 09:45:00,35.16,35.27,35.13,35.27,28700.0,27.3336,27.4191,27.3103,27.4191,28700.0
2009-05-15 09:50:00,35.27,35.3,35.21,35.3,26600.0,27.4191,27.4425,27.3725,27.4425,26600.0
2009-05-15 09:55:00,35.31,35.33,35.22,35.22,34600.0,27.4502,27.4658,27.3803,27.3803,34600.0
2009-05-15 10:00:00,35.22,35.22,35.09,35.11,15600.0,27.3803,27.3803,27.2792,27.2947,15600.0
2009-05-15 10:05:00,35.11,35.18,35.08,35.18,15400.0,27.2947,27.3492,27.2714,27.3492,15400.0
2009-05-15 10:10:00,35.19,35.2,35.1,35.15,36700.0,27.3569,27.3647,27.287,27.3258,36700.0
2009-05-15 10:15:00,35.15,35.21,35.11,35.19,33300.0,27.3258,27.3725,27.2947,27.3569,33300.0
2009-05-15 10:20:00,35.19,35.22,35.16,35.21,33700.0,27.3569,27.3803,27.3336,27.3725,33700.0
2009-05-15 10:25:00,35.22,35.28,35.22,35.26,20900.0,27.3803,27.4269,27.3803,27.4114,20900.0
2009-05-15 10:30:00,35.25,35.39,35.23,35.39,19000.0,27.4036,27.5124,27.388,27.5124,19000.0
2009-05-15 10:35:00,35.41,35.48,35.39,35.48,32200.0,27.528,27.5824,27.5124,27.5824,32200.0
2009-05-15 10:40:00,35.48,35.49,35.42,35.43,27500.0,27.5824,27.5902,27.5357,27.5435,27500.0
2009-05-15 10:45:00,35.43,35.46,35.41,35.45,43400.0,27.5435,27.5668,27.528,27.5591,43400.0
2009-05-15 10:50:00,35.46,35.47,35.37,35.37,39100.0,27.5668,27.5746,27.4969,27.4969,39100.0
2009-05-15 10:55:00,35.37,35.39,35.35,35.35,32100.0,27.4969,27.5124,27.4813,27.4813,32100.0
2009-05-15 11:00:00,35.35,35.38,35.33,35.37,13800.0,27.4813,27.5046,27.4658,27.4969,13800.0
2009-05-15 11:05:00,35.37,35.37,35.32,35.33,32500.0,27.4969,27.4969,27.458,27.4658,32500.0
2009-05-15 11:10:00,35.33,35.39,35.32,35.37,29000.0,27.4658,27.5124,27.458,27.4969,29000.0
2009-05-15 11:15:00,35.37,35.38,35.34,35.35,17700.0,27.4969,27.5046,27.4735,27.4813,17700.0
2009-05-15 11:20:00,35.36,35.37,35.27,35.27,36800.0,27.4891,27.4969,27.4191,27.4191,36800.0
2009-05-15 11:25:00,35.26,35.28,35.24,35.27,14700.0,27.4114,27.4269,27.3958,27.4191,14700.0
2009-05-15 11:30:00,35.28,35.29,35.23,35.26,10500.0,27.4269,27.4347,27.388,27.4114,10500.0
2009-05-15 11:35:00,35.27,35.32,35.22,35.22,86400.0,27.4191,27.458,27.3803,27.3803,86400.0
2009-05-15 11:40:00,35.21,35.21,35.17,35.17,17200.0,27.3725,27.3725,27.3414,27.3414,17200.0
2009-05-15 11:45:00,35.16,35.17,35.12,35.14,36600.0,27.3336,27.3414,27.3025,27.3181,36600.0
2009-05-15 11:50:00,35.13,35.13,35.05,35.07,10200.0,27.3103,27.3103,27.2481,27.2636,10200.0
2009-05-15 11:55:00,35.07,35.07,34.97,34.97,12600.0,27.2636,27.2636,27.1859,27.1859,12600.0
2009-05-15 12:00:00,34.97,35.02,34.94,34.99,14700.0,27.1859,27.2248,27.1626,27.2015,14700.0
2009-05-15 12:05:00,35.0,35.04,35.0,35.03,22000.0,27.2092,27.2403,27.2092,27.2326,22000.0
2009-05-15 12:10:00,35.03,35.06,35.0,35.01,313900.0,27.2326,27.2559,27.2092,27.217,313900.0
2009-05-15 12:15:00,35.01,35.02,34.97,34.97,28900.0,27.217,27.2248,27.1859,27.1859,28900.0
2009-05-15 12:20:00,34.98,34.99,34.93,34.96,85700.0,27.1937,27.2015,27.1548,27.1781,85700.0
2009-05-15 12:25:00,34.96,35.0,34.96,34.98,55100.0,27.1781,27.2092,27.1781,27.1937,55100.0
2009-05-15 12:30:00,34.98,34.99,34.97,34.98,15400.0,27.1937,27.2015,27.1859,27.1937,15400.0
2009-05-15 12:35:00,34.99,34.99,34.93,34.98,21600.0,27.2015,27.2015,27.1548,27.1937,21600.0
2009-05-15 12:40:00,34.97,34.98,34.96,34.97,23300.0,27.1859,27.1937,27.1781,27.1859,23300.0
2009-05-15 12:45:00,34.96,34.98,34.92,34.93,97600.0,27.1781,27.1937,27.147,27.1548,97600.0
2009-05-15 12:50:00,34.93,34.96,34.9,34.9,40400.0,27.1548,27.1781,27.1315,27.1315,40400.0
2009-05-15 12:55:00,34.9,34.92,34.88,34.89,69500.0,27.1315,27.147,27.1159,27.1237,69500.0
2009-05-15 13:00:00,34.88,34.91,34.87,34.87,10100.0,27.1159,27.1393,27.1082,27.1082,10100.0
2009-05-15 13:05:00,34.87,34.94,34.87,34.94,14000.0,27.1082,27.1626,27.1082,27.1626,14000.0
2009-05-15 13:10:00,34.92,34.92,34.87,34.9,12300.0,27.147,27.147,27.1082,27.1315,12300.0
2009-05-15 13:15:00,34.93,34.99,34.93,34.98,52600.0,27.1548,27.2015,27.1548,27.1937,52600.0
2009-05-15 13:20:00,34.98,34.98,34.94,34.95,54600.0,27.1937,27.1937,27.1626,27.1704,54600.0
2009-05-15 13:25:00,34.93,34.94,34.86,34.88,12200.0,27.1548,27.1626,27.1004,27.1159,12200.0
2009-05-15 13:30:00,34.88,34.91,34.86,34.88,30700.0,27.1159,27.1393,27.1004,27.1159,30700.0
2009-05-15 13:35:00,34.87,34.87,34.83,34.87,21100.0,27.1082,27.1082,27.0771,27.1082,21100.0
2009-05-15 13:40:00,34.86,34.88,34.85,34.85,9000.0,27.1004,27.1159,27.0926,27.0926,9000.0
2009-05-15 13:45:00,34.85,34.89,34.82,34.89,13200.0,27.0926,27.1237,27.0693,27.1237,13200.0
2009-05-15 13:50:00,34.89,34.9,34.87,34.88,11500.0,27.1237,27.1315,27.1082,27.1159,11500.0
2009-05-15 13:55:00,34.88,34.89,34.86,34.88,21700.0,27.1159,27.1237,27.1004,27.1159,21700.0
2009-05-15 14:00:00,34.88,34.88,34.81,34.85,68500.0,27.1159,27.1159,27.0615,27.0926,68500.0
2009-05-15 14:05:00,34.84,34.85,34.76,34.84,33300.0,27.0848,27.0926,27.0227,27.0848,33300.0
2009-05-15 14:10:00,34.84,34.86,34.82,34.82,19200.0,27.0848,27.1004,27.0693,27.0693,19200.0
2009-05-15 14:15:00,34.82,34.86,34.8,34.86,42000.0,27.0693,27.1004,27.0537,27.1004,42000.0
2009-05-15 14:20:00,34.86,34.9,34.86,34.87,22600.0,27.1004,27.1315,27.1004,27.1082,22600.0
2009-05-15 14:25:00,34.88,34.88,34.81,34.83,70200.0,27.1159,27.1159,27.0615,27.0771,70200.0
2009-05-15 14:30:00,34.84,34.84,34.77,34.78,22800.0,27.0848,27.0848,27.0304,27.0382,22800.0
2009-05-15 14:35:00,34.77,34.8,34.76,34.79,14200.0,27.0304,27.0537,27.0227,27.046,14200.0
2009-05-15 14:40:00,34.78,34.79,34.65,34.67,49600.0,27.0382,27.046,26.9371,26.9527,49600.0
2009-05-15 14:45:00,34.66,34.7,34.65,34.7,59400.0,26.9449,26.976,26.9371,26.976,59400.0
2009-05-15 14:50:00,34.7,34.74,34.67,34.74,27800.0,26.976,27.0071,26.9527,27.0071,27800.0
2009-05-15 14:55:00,34.74,34.74,34.7,34.72,42900.0,27.0071,27.0071,26.976,26.9916,42900.0
2009-05-15 15:00:00,34.71,34.72,34.59,34.59,68400.0,26.9838,26.9916,26.8905,26.8905,68400.0
2009-05-15 15:05:00,34.6,34.69,34.58,34.67,72200.0,26.8983,26.9682,26.8827,26.9527,72200.0
2009-05-15 15:10:00,34.66,34.75,34.65,34.75,31000.0,26.9449,27.0149,26.9371,27.0149,31000.0
2009-05-15 15:15:00,34.75,34.77,34.68,34.7,60500.0,27.0149,27.0304,26.9605,26.976,60500.0
2009-05-15 15:20:00,34.69,34.74,34.68,34.74,67100.0,26.9682,27.0071,26.9605,27.0071,67100.0
2009-05-15 15:25:00,34.75,34.9,34.75,34.89,124700.0,27.0149,27.1315,27.0149,27.1237,124700.0
2009-05-15 15:30:00,34.88,34.9,34.79,34.81,48700.0,27.1159,27.1315,27.046,27.0615,48700.0
2009-05-15 15:35:00,34.81,34.86,34.8,34.81,43700.0,27.0615,27.1004,27.0537,27.0615,43700.0
2009-05-15 15:40:00,34.8,34.91,34.78,34.9,124900.0,27.0537,27.1393,27.0382,27.1315,124900.0
2009-05-15 15:45:00,34.91,34.94,34.87,34.89,59100.0,27.1393,27.1626,27.1082,27.1237,59100.0
2009-05-15 15:50:00,34.89,34.9,34.84,34.86,51800.0,27.1237,27.1315,27.0848,27.1004,51800.0
2009-05-15 15:55:00,34.85,34.9,34.77,34.78,227900.0,27.0926,27.1315,27.0304,27.0382,227900.0
2009-05-18 09:30:00,35.63,35.93,35.63,35.68,52000.0,27.699,27.9322,27.699,27.7379,52000.0
2009-05-18 09:35:00,35.68,35.83,35.65,35.83,25700.0,27.7379,27.8545,27.7145,27.8545,25700.0
2009-05-18 09:40:00,35.81,35.83,35.72,35.82,104900.0,27.8389,27.8545,27.769,27.8467,104900.0
2009-05-18 09:45:00,35.83,35.94,35.83,35.91,71100.0,27.8545,27.94,27.8545,27.9167,71100.0
2009-05-18 09:50:00,35.93,36.01,35.91,35.93,62100.0,27.9322,27.9944,27.9167,27.9322,62100.0
2009-05-18 09:55:00,35.92,35.97,35.89,35.9,43100.0,27.9244,27.9633,27.9011,27.9089,43100.0
2009-05-18 10:00:00,35.9,35.95,35.84,35.86,49300.0,27.9089,27.9478,27.8622,27.8778,49300.0
2009-05-18 10:05:00,35.85,35.94,35.83,35.86,37600.0,27.87,27.94,27.8545,27.8778,37600.0
2009-05-18 10:10:00,35.85,35.88,35.77,35.81,37200.0,27.87,27.8933,27.8078,27.8389,37200.0
2009-05-18 10:15:00,35.8,35.87,35.8,35.86,52200.0,27.8312,27.8856,27.8312,27.8778,52200.0
2009-05-18 10:20:00,35.87,35.94,35.87,35.93,63900.0,27.8856,27.94,27.8856,27.9322,63900.0
2009-05-18 10:25:00,35.94,35.98,35.89,35.91,43100.0,27.94,27.9711,27.9011,27.9167,43100.0
2009-05-18 10:30:00,35.91,35.97,35.87,35.87,81900.0,27.9167,27.9633,27.8856,27.8856,81900.0
2009-05-18 10:35:00,35.87,35.92,35.87,35.91,54600.0,27.8856,27.9244,27.8856,27.9167,54600.0
2009-05-18 10:40:00,35.91,35.98,35.86,35.97,169400.0,27.9167,27.9711,27.8778,27.9633,169400.0
2009-05-18 10:45:00,35.97,36.05,35.96,36.01,48900.0,27.9633,28.0255,27.9555,27.9944,48900.0
2009-05-18 10:50:00,36.02,36.03,35.97,35.97,43500.0,28.0022,28.01,27.9633,27.9633,43500.0
2009-05-18 10:55:00,35.97,36.04,35.97,36.0,63600.0,27.9633,28.0177,27.9633,27.9866,63600.0
2009-05-18 11:00:00,35.99,36.03,35.96,35.98,79900.0,27.9789,28.01,27.9555,27.9711,79900.0
2009-05-18 11:05:00,35.98,35.99,35.95,35.97,24600.0,27.9711,27.9789,27.9478,27.9633,24600.0
2009-05-18 11:10:00,35.96,35.99,35.94,35.98,24200.0,27.9555,27.9789,27.94,27.9711,24200.0
2009-05-18 11:15:00,35.98,36.03,35.96,35.97,32500.0,27.9711,28.01,27.9555,27.9633,32500.0
2009-05-18 11:20:00,35.97,35.98,35.96,35.97,23700.0,27.9633,27.9711,27.9555,27.9633,23700.0
2009-05-18 11:25:00,35.96,35.97,35.95,35.95,12200.0,27.9555,27.9633,27.9478,27.9478,12200.0
2009-05-18 11:30:00,35.95,35.96,35.94,35.95,16000.0,27.9478,27.9555,27.94,27.9478,16000.0
2009-05-18 11:35:00,35.95,36.01,35.94,36.01,80100.0,27.9478,27.9944,27.94,27.9944,80100.0
2009-05-18 11:40:00,36.01,36.08,35.98,36.06,59100.0,27.9944,28.0488,27.9711,28.0333,59100.0
2009-05-18 11:45:00,36.05,36.12,36.02,36.04,23300.0,28.0255,28.0799,28.0022,28.0177,23300.0
2009-05-18 11:50:00,36.02,36.06,36.0,36.04,28700.0,28.0022,28.0333,27.9866,28.0177,28700.0
2009-05-18 11:55:00,36.05,36.06,35.97,35.98,96700.0,28.0255,28.0333,27.9633,27.9711,96700.0
2009-05-18 12:00:00,35.97,36.0,35.97,36.0,11400.0,27.9633,27.9866,27.9633,27.9866,11400.0
2009-05-18 12:05:00,36.0,36.01,35.97,35.99,10200.0,27.9866,27.9944,27.9633,27.9789,10200.0
2009-05-18 12:10:00,35.98,36.01,35.96,36.01,38500.0,27.9711,27.9944,27.9555,27.9944,38500.0
2009-05-18 12:15:00,36.02,36.04,35.98,35.98,45500.0,28.0022,28.0177,27.9711,27.9711,45500.0
2009-05-18 12:20:00,35.98,36.05,35.97,36.03,60100.0,27.9711,28.0255,27.9633,28.01,60100.0
2009-05-18 12:25:00,36.05,36.07,36.04,36.07,17000.0,28.0255,28.0411,28.0177,28.0411,17000.0
2009-05-18 12:30:00,36.07,36.07,36.05,36.06,25100.0,28.0411,28.0411,28.0255,28.0333,25100.0
2009-05-18 12:35:00,36.07,36.08,36.06,36.07,18600.0,28.0411,28.0488,28.0333,28.0411,18600.0
2009-05-18 12:40:00,36.08,36.16,36.08,36.16,65000.0,28.0488,28.111,28.0488,28.111,65000.0
2009-05-18 12:45:00,36.17,36.26,36.17,36.22,114200.0,28.1188,28.1888,28.1188,28.1577,114200.0
2009-05-18 12:50:00,36.22,36.25,36.19,36.2,65100.0,28.1577,28.181,28.1343,28.1421,65100.0
2009-05-18 12:55:00,36.19,36.24,36.18,36.21,62300.0,28.1343,28.1732,28.1266,28.1499,62300.0
2009-05-18 13:00:00,36.2,36.21,36.16,36.17,26900.0,28.1421,28.1499,28.111,28.1188,26900.0
2009-05-18 13:05:00,36.17,36.17,36.12,36.13,15200.0,28.1188,28.1188,28.0799,28.0877,15200.0
2009-05-18 13:10:00,36.13,36.2,36.13,36.2,38700.0,28.0877,28.1421,28.0877,28.1421,38700.0
2009-05-18 13:15:00,36.2,36.21,36.16,36.2,51200.0,28.1421,28.1499,28.111,28.1421,51200.0
2009-05-18 13:20:00,36.2,36.23,36.18,36.23,39200.0,28.1421,28.1654,28.1266,28.1654,39200.0
2009-05-18 13:25:00,36.22,36.25,36.21,36.25,36600.0,28.1577,28.181,28.1499,28.181,36600.0
2009-05-18 13:30:00,36.25,36.25,36.22,36.24,44700.0,28.181,28.181,28.1577,28.1732,44700.0
2009-05-18 13:35:00,36.23,36.25,36.23,36.24,21900.0,28.1654,28.181,28.1654,28.1732,21900.0
2009-05-18 13:40:00,36.23,36.23,36.17,36.19,92600.0,28.1654,28.1654,28.1188,28.1343,92600.0
2009-05-18 13:45:00,36.18,36.2,36.17,36.17,59600.0,28.1266,28.1421,28.1188,28.1188,59600.0
2009-05-18 13:50:00,36.17,36.22,36.16,36.19,21500.0,28.1188,28.1577,28.111,28.1343,21500.0
2009-05-18 13:55:00,36.19,36.21,36.17,36.17,20300.0,28.1343,28.1499,28.1188,28.1188,20300.0
2009-05-18 14:00:00,36.17,36.18,36.15,36.17,19000.0,28.1188,28.1266,28.1032,28.1188,19000.0
2009-05-18 14:05:00,36.18,36.21,36.16,36.21,24800.0,28.1266,28.1499,28.111,28.1499,24800.0
2009-05-18 14:10:00,36.2,36.22,36.19,36.19,34900.0,28.1421,28.1577,28.1343,28.1343,34900.0
2009-05-18 14:15:00,36.18,36.24,36.18,36.2,48600.0,28.1266,28.1732,28.1266,28.1421,48600.0
2009-05-18 14:20:00,36.19,36.22,36.19,36.2,24300.0,28.1343,28.1577,28.1343,28.1421,24300.0
2009-05-18 14:25:00,36.2,36.21,36.16,36.16,16500.0,28.1421,28.1499,28.111,28.111,16500.0
2009-05-18 14:30:00,36.16,36.23,36.16,36.2,23000.0,28.111,28.1654,28.111,28.1421,23000.0
2009-05-18 14:35:00,36.21,36.22,36.19,36.22,21300.0,28.1499,28.1577,28.1343,28.1577,21300.0
2009-05-18 14:40:00,36.22,36.3,36.16,36.3,61000.0,28.1577,28.2199,28.111,28.2199,61000.0
2009-05-18 14:45:00,36.31,36.35,36.31,36.34,42500.0,28.2276,28.2587,28.2276,28.251,42500.0
2009-05-18 14:50:00,36.34,36.35,36.34,36.34,84400.0,28.251,28.2587,28.251,28.251,84400.0
2009-05-18 14:55:00,36.33,36.35,36.32,36.32,114300.0,28.2432,28.2587,28.2354,28.2354,114300.0
2009-05-18 15:00:00,36.32,36.33,36.27,36.27,29800.0,28.2354,28.2432,28.1965,28.1965,29800.0
2009-05-18 15:05:00,36.27,36.34,36.27,36.33,44700.0,28.1965,28.251,28.1965,28.2432,44700.0
2009-05-18 15:10:00,36.33,36.35,36.25,36.31,87500.0,28.2432,28.2587,28.181,28.2276,87500.0
2009-05-18 15:15:00,36.32,36.35,36.3,36.32,86900.0,28.2354,28.2587,28.2199,28.2354,86900.0
2009-05-18 15:20:00,36.31,36.33,36.27,36.32,55600.0,28.2276,28.2432,28.1965,28.2354,55600.0
2009-05-18 15:25:00,36.32,36.33,36.28,36.28,38900.0,28.2354,28.2432,28.2043,28.2043,38900.0
2009-05-18 15:30:00,36.28,36.34,36.26,36.34,101600.0,28.2043,28.251,28.1888,28.251,101600.0
2009-05-18 15:35:00,36.34,36.45,36.33,36.4,222800.0,28.251,28.3365,28.2432,28.2976,222800.0
2009-05-18 15:40:00,36.39,36.4,36.34,36.38,116300.0,28.2898,28.2976,28.251,28.282,116300.0
2009-05-18 15:45:00,36.38,36.47,36.36,36.46,160700.0,28.282,28.352,28.2665,28.3442,160700.0
2009-05-18 15:50:00,36.46,36.5,36.46,36.47,260300.0,28.3442,28.3753,28.3442,28.352,260300.0
2009-05-18 15:55:00,36.47,36.55,36.41,36.54,619100.0,28.352,28.4142,28.3054,28.4064,619100.0
2009-05-19 09:30:00,36.74,36.89,36.2,36.49,88000.0,28.5619,28.6785,28.1421,28.3676,88000.0
2009-05-19 09:35:00,36.51,36.68,36.49,36.66,112800.0,28.3831,28.5153,28.3676,28.4997,112800.0
2009-05-19 09:40:00,36.66,36.74,36.62,36.63,94000.0,28.4997,28.5619,28.4686,28.4764,94000.0
2009-05-19 09:45:00,36.63,36.68,36.6,36.65,75300.0,28.4764,28.5153,28.4531,28.4919,75300.0
2009-05-19 09:50:00,36.65,36.65,36.52,36.54,96900.0,28.4919,28.4919,28.3909,28.4064,96900.0
2009-05-19 09:55:00,36.55,36.59,36.53,36.54,21100.0,28.4142,28.4453,28.3987,28.4064,21100.0
2009-05-19 10:00:00,36.53,36.57,36.51,36.53,13900.0,28.3987,28.4298,28.3831,28.3987,13900.0
2009-05-19 10:05:00,36.54,36.61,36.54,36.61,30800.0,28.4064,28.4609,28.4064,28.4609,30800.0
2009-05-19 10:10:00,36.61,36.65,36.58,36.64,25500.0,28.4609,28.4919,28.4375,28.4842,25500.0
2009-05-19 10:15:00,36.65,36.69,36.61,36.69,37300.0,28.4919,28.523,28.4609,28.523,37300.0
2009-05-19 10:20:00,36.68,36.72,36.63,36.68,32500.0,28.5153,28.5464,28.4764,28.5153,32500.0
2009-05-19 10:25:00,36.7,36.88,36.7,36.88,32400.0,28.5308,28.6708,28.5308,28.6708,32400.0
2009-05-19 10:30:00,36.89,36.94,36.87,36.88,350200.0,28.6785,28.7174,28.663,28.6708,350200.0
2009-05-19 10:35:00,36.89,37.02,36.89,37.01,99800.0,28.6785,28.7796,28.6785,28.7718,99800.0
2009-05-19 10:40:00,37.01,37.02,36.96,36.98,47200.0,28.7718,28.7796,28.7329,28.7485,47200.0
2009-05-19 10:45:00,36.99,36.99,36.96,36.98,42200.0,28.7563,28.7563,28.7329,28.7485,42200.0
2009-05-19 10:50:00,36.99,37.0,36.95,36.95,60600.0,28.7563,28.764,28.7252,28.7252,60600.0
2009-05-19 10:55:00,36.96,36.96,36.91,36.94,24200.0,28.7329,28.7329,28.6941,28.7174,24200.0
2009-05-19 11:00:00,36.94,37.06,36.92,37.03,99600.0,28.7174,28.8107,28.7018,28.7874,99600.0
2009-05-19 11:05:00,37.04,37.04,36.88,36.9,111700.0,28.7951,28.7951,28.6708,28.6863,111700.0
2009-05-19 11:10:00,36.89,36.9,36.85,36.86,17400.0,28.6785,28.6863,28.6474,28.6552,17400.0
2009-05-19 11:15:00,36.86,36.9,36.85,36.88,21900.0,28.6552,28.6863,28.6474,28.6708,21900.0
2009-05-19 11:20:00,36.89,36.94,36.88,36.91,57300.0,28.6785,28.7174,28.6708,28.6941,57300.0
2009-05-19 11:25:00,36.91,36.97,36.9,36.97,142700.0,28.6941,28.7407,28.6863,28.7407,142700.0
2009-05-19 11:30:00,36.98,37.02,36.96,37.0,97700.0,28.7485,28.7796,28.7329,28.764,97700.0
2009-05-19 11:35:00,37.01,37.03,36.94,36.94,184700.0,28.7718,28.7874,28.7174,28.7174,184700.0
2009-05-19 11:40:00,36.94,36.98,36.93,36.97,53700.0,28.7174,28.7485,28.7096,28.7407,53700.0
2009-05-19 11:45:00,36.98,37.02,36.94,37.02,28100.0,28.7485,28.7796,28.7174,28.7796,28100.0
2009-05-19 11:50:00,37.02,37.03,36.94,36.95,43000.0,28.7796,28.7874,28.7174,28.7252,43000.0
2009-05-19 11:55:00,36.95,36.99,36.94,36.95,46300.0,28.7252,28.7563,28.7174,28.7252,46300.0
2009-05-19 12:00:00,36.96,36.98,36.94,36.96,25700.0,28.7329,28.7485,28.7174,28.7329,25700.0
2009-05-19 12:05:00,36.96,36.96,36.91,36.92,33500.0,28.7329,28.7329,28.6941,28.7018,33500.0
2009-05-19 12:10:00,36.93,36.93,36.92,36.93,17500.0,28.7096,28.7096,28.7018,28.7096,17500.0
2009-05-19 12:15:00,36.93,36.99,36.92,36.98,53500.0,28.7096,28.7563,28.7018,28.7485,53500.0
2009-05-19 12:20:00,36.99,36.99,36.95,36.99,32700.0,28.7563,28.7563,28.7252,28.7563,32700.0
2009-05-19 12:25:00,36.99,37.04,36.98,37.02,14000.0,28.7563,28.7951,28.7485,28.7796,14000.0
2009-05-19 12:30:00,37.03,37.03,36.98,36.99,25100.0,28.7874,28.7874,28.7485,28.7563,25100.0
2009-05-19 12:35:00,37.0,37.0,36.92,36.93,24500.0,28.764,28.764,28.7018,28.7096,24500.0
2009-05-19 12:40:00,36.94,36.95,36.94,36.94,14800.0,28.7174,28.7252,28.7174,28.7174,14800.0
2009-05-19 12:45:00,36.94,36.97,36.92,36.94,19300.0,28.7174,28.7407,28.7018,28.7174,19300.0
2009-05-19 12:50:00,36.94,36.94,36.9,36.91,32400.0,28.7174,28.7174,28.6863,28.6941,32400.0
2009-05-19 12:55:00,36.91,36.93,36.88,36.9,18400.0,28.6941,28.7096,28.6708,28.6863,18400.0
2009-05-19 13:00:00,36.9,36.93,36.89,36.93,16700.0,28.6863,28.7096,28.6785,28.7096,16700.0
2009-05-19 13:05:00,36.93,37.0,36.93,37.0,8900.0,28.7096,28.764,28.7096,28.764,8900.0
2009-05-19 13:10:00,37.01,37.02,36.97,37.0,16100.0,28.7718,28.7796,28.7407,28.764,16100.0
2009-05-19 13:15:00,37.0,37.05,36.97,36.98,36200.0,28.764,28.8029,28.7407,28.7485,36200.0
2009-05-19 13:20:00,36.98,37.08,36.98,37.06,23500.0,28.7485,28.8262,28.7485,28.8107,23500.0
2009-05-19 13:25:00,37.07,37.07,37.02,37.03,14600.0,28.8185,28.8185,28.7796,28.7874,14600.0
2009-05-19 13:30:00,37.04,37.06,37.0,37.01,15300.0,28.7951,28.8107,28.764,28.7718,15300.0
2009-05-19 13:35:00,37.01,37.03,36.98,37.01,26500.0,28.7718,28.7874,28.7485,28.7718,26500.0
2009-05-19 13:40:00,37.02,37.04,36.98,36.99,12500.0,28.7796,28.7951,28.7485,28.7563,12500.0
2009-05-19 13:45:00,37.0,37.05,36.99,37.03,22200.0,28.764,28.8029,28.7563,28.7874,22200.0
2009-05-19 13:50:00,37.03,37.04,36.99,36.99,17900.0,28.7874,28.7951,28.7563,28.7563,17900.0
2009-05-19 13:55:00,37.01,37.04,36.98,37.04,18900.0,28.7718,28.7951,28.7485,28.7951,18900.0
2009-05-19 14:00:00,37.04,37.05,36.97,36.97,23700.0,28.7951,28.8029,28.7407,28.7407,23700.0
2009-05-19 14:05:00,36.98,37.04,36.96,37.03,19000.0,28.7485,28.7951,28.7329,28.7874,19000.0
2009-05-19 14:10:00,37.03,37.03,36.99,37.02,10600.0,28.7874,28.7874,28.7563,28.7796,10600.0
2009-05-19 14:15:00,37.02,37.04,36.99,37.03,11800.0,28.7796,28.7951,28.7563,28.7874,11800.0
2009-05-19 14:20:00,37.04,37.09,37.04,37.07,13200.0,28.7951,28.834,28.7951,28.8185,13200.0
2009-05-19 14:25:00,37.08,37.11,37.07,37.1,11100.0,28.8262,28.8496,28.8185,28.8418,11100.0
2009-05-19 14:30:00,37.1,37.14,37.1,37.13,22900.0,28.8418,28.8729,28.8418,28.8651,22900.0
2009-05-19 14:35:00,37.14,37.15,37.08,37.1,16100.0,28.8729,28.8807,28.8262,28.8418,16100.0
2009-05-19 14:40:00,37.1,37.12,37.08,37.12,34100.0,28.8418,28.8573,28.8262,28.8573,34100.0
2009-05-19 14:45:00,37.12,37.17,37.12,37.14,42300.0,28.8573,28.8962,28.8573,28.8729,42300.0
2009-05-19 14:50:00,37.15,37.16,37.11,37.16,15200.0,28.8807,28.8884,28.8496,28.8884,15200.0
2009-05-19 14:55:00,37.16,37.16,37.1,37.11,26000.0,28.8884,28.8884,28.8418,28.8496,26000.0
2009-05-19 15:00:00,37.11,37.14,37.1,37.12,26600.0,28.8496,28.8729,28.8418,28.8573,26600.0
2009-05-19 15:05:00,37.12,37.12,37.1,37.1,28000.0,28.8573,28.8573,28.8418,28.8418,28000.0
2009-05-19 15:10:00,37.1,37.11,37.02,37.02,22600.0,28.8418,28.8496,28.7796,28.7796,22600.0
2009-05-19 15:15:00,37.03,37.03,37.01,37.03,13700.0,28.7874,28.7874,28.7718,28.7874,13700.0
2009-05-19 15:20:00,37.03,37.05,37.03,37.05,38400.0,28.7874,28.8029,28.7874,28.8029,38400.0
2009-05-19 15:25:00,37.06,37.1,37.05,37.08,20000.0,28.8107,28.8418,28.8029,28.8262,20000.0
2009-05-19 15:30:00,37.08,37.08,36.95,36.95,38500.0,28.8262,28.8262,28.7252,28.7252,38500.0
2009-05-19 15:35:00,36.95,37.01,36.93,36.98,53200.0,28.7252,28.7718,28.7096,28.7485,53200.0
2009-05-19 15:40:00,36.98,36.99,36.9,36.91,60300.0,28.7485,28.7563,28.6863,28.6941,60300.0
2009-05-19 15:45:00,36.91,36.95,36.89,36.89,114600.0,28.6941,28.7252,28.6785,28.6785,114600.0
2009-05-19 15:50:00,36.89,36.95,36.77,36.8,169100.0,28.6785,28.7252,28.5852,28.6086,169100.0
2009-05-19 15:55:00,36.8,36.84,36.65,36.72,155300.0,28.6086,28.6397,28.4919,28.5464,155300.0
2009-05-20 09:30:00,37.38,37.38,36.9,37.06,33800.0,29.0595,29.0595,28.6863,28.8107,33800.0
2009-05-20 09:35:00,37.07,37.07,36.99,37.02,23700.0,28.8185,28.8185,28.7563,28.7796,23700.0
2009-05-20 09:40:00,37.03,37.2,37.01,37.16,88800.0,28.7874,28.9195,28.7718,28.8884,88800.0
2009-05-20 09:45:00,37.17,37.29,37.14,37.26,41500.0,28.8962,28.9895,28.8729,28.9662,41500.0
2009-05-20 09:50:00,37.27,37.38,37.25,37.36,143900.0,28.9739,29.0595,28.9584,29.0439,143900.0
2009-05-20 09:55:00,37.36,37.37,37.29,37.37,68100.0,29.0439,29.0517,28.9895,29.0517,68100.0
2009-05-20 10:00:00,37.37,37.5,37.37,37.47,36100.0,29.0517,29.1527,29.0517,29.1294,36100.0
2009-05-20 10:05:00,37.48,37.5,37.44,37.46,84400.0,29.1372,29.1527,29.1061,29.1216,84400.0
2009-05-20 10:10:00,37.46,37.46,37.39,37.44,144600.0,29.1216,29.1216,29.0672,29.1061,144600.0
2009-05-20 10:15:00,37.43,37.61,37.43,37.59,68200.0,29.0983,29.2383,29.0983,29.2227,68200.0
2009-05-20 10:20:00,37.59,37.65,37.59,37.6,89300.0,29.2227,29.2694,29.2227,29.2305,89300.0
2009-05-20 10:25:00,37.6,37.61,37.51,37.51,39600.0,29.2305,29.2383,29.1605,29.1605,39600.0
2009-05-20 10:30:00,37.51,37.59,37.51,37.52,27700.0,29.1605,29.2227,29.1605,29.1683,27700.0
2009-05-20 10:35:00,37.52,37.54,37.5,37.53,17300.0,29.1683,29.1838,29.1527,29.1761,17300.0
2009-05-20 10:40:00,37.54,37.59,37.52,37.58,32600.0,29.1838,29.2227,29.1683,29.2149,32600.0
2009-05-20 10:45:00,37.59,37.59,37.53,37.55,29400.0,29.2227,29.2227,29.1761,29.1916,29400.0
2009-05-20 10:50:00,37.56,37.6,37.55,37.6,33400.0,29.1994,29.2305,29.1916,29.2305,33400.0
2009-05-20 10:55:00,37.6,37.6,37.52,37.54,79800.0,29.2305,29.2305,29.1683,29.1838,79800.0
2009-05-20 11:00:00,37.53,37.56,37.53,37.54,59600.0,29.1761,29.1994,29.1761,29.1838,59600.0
2009-05-20 11:05:00,37.54,37.56,37.48,37.49,51800.0,29.1838,29.1994,29.1372,29.145,51800.0
2009-05-20 11:10:00,37.47,37.5,37.45,37.5,10600.0,29.1294,29.1527,29.1139,29.1527,10600.0
2009-05-20 11:15:00,37.49,37.52,37.44,37.46,16100.0,29.145,29.1683,29.1061,29.1216,16100.0
2009-05-20 11:20:00,37.46,37.49,37.35,37.35,183800.0,29.1216,29.145,29.0361,29.0361,183800.0
2009-05-20 11:25:00,37.36,37.43,37.35,37.4,68600.0,29.0439,29.0983,29.0361,29.075,68600.0
2009-05-20 11:30:00,37.4,37.51,37.4,37.51,81400.0,29.075,29.1605,29.075,29.1605,81400.0
2009-05-20 11:35:00,37.51,37.56,37.51,37.55,22200.0,29.1605,29.1994,29.1605,29.1916,22200.0
2009-05-20 11:40:00,37.55,37.56,37.51,37.56,56500.0,29.1916,29.1994,29.1605,29.1994,56500.0
2009-05-20 11:45:00,37.56,37.56,37.51,37.51,39900.0,29.1994,29.1994,29.1605,29.1605,39900.0
2009-05-20 11:50:00,37.51,37.53,37.4,37.4,24900.0,29.1605,29.1761,29.075,29.075,24900.0
2009-05-20 11:55:00,37.4,37.42,37.33,37.36,36700.0,29.075,29.0906,29.0206,29.0439,36700.0
2009-05-20 12:00:00,37.36,37.38,37.32,37.35,43500.0,29.0439,29.0595,29.0128,29.0361,43500.0
2009-05-20 12:05:00,37.35,37.36,37.29,37.3,39200.0,29.0361,29.0439,28.9895,28.9973,39200.0
2009-05-20 12:10:00,37.3,37.36,37.28,37.36,20400.0,28.9973,29.0439,28.9817,29.0439,20400.0
2009-05-20 12:15:00,37.36,37.37,37.32,37.36,15200.0,29.0439,29.0517,29.0128,29.0439,15200.0
2009-05-20 12:20:00,37.35,37.37,37.33,37.34,18100.0,29.0361,29.0517,29.0206,29.0284,18100.0
2009-05-20 12:25:00,37.33,37.36,37.31,37.34,11000.0,29.0206,29.0439,29.005,29.0284,11000.0
2009-05-20 12:30:00,37.34,37.37,37.25,37.26,13200.0,29.0284,29.0517,28.9584,28.9662,13200.0
2009-05-20 12:35:00,37.26,37.28,37.23,37.27,17100.0,28.9662,28.9817,28.9428,28.9739,17100.0
2009-05-20 12:40:00,37.28,37.29,37.24,37.29,24300.0,28.9817,28.9895,28.9506,28.9895,24300.0
2009-05-20 12:45:00,37.3,37.31,37.29,37.29,10300.0,28.9973,29.005,28.9895,28.9895,10300.0
2009-05-20 12:50:00,37.3,37.31,37.25,37.29,15900.0,28.9973,29.005,28.9584,28.9895,15900.0
2009-05-20 12:55:00,37.31,37.31,37.19,37.19,16300.0,29.005,29.005,28.9117,28.9117,16300.0
2009-05-20 13:00:00,37.18,37.23,37.15,37.22,19900.0,28.904,28.9428,28.8807,28.9351,19900.0
2009-05-20 13:05:00,37.2,37.25,37.16,37.22,9300.0,28.9195,28.9584,28.8884,28.9351,9300.0
2009-05-20 13:10:00,37.22,37.27,37.21,37.27,12200.0,28.9351,28.9739,28.9273,28.9739,12200.0
2009-05-20 13:15:00,37.28,37.28,37.23,37.23,9700.0,28.9817,28.9817,28.9428,28.9428,9700.0
2009-05-20 13:20:00,37.23,37.26,37.18,37.25,12100.0,28.9428,28.9662,28.904,28.9584,12100.0
2009-05-20 13:25:00,37.27,37.32,37.25,37.32,8400.0,28.9739,29.0128,28.9584,29.0128,8400.0
2009-05-20 13:30:00,37.31,37.36,37.28,37.34,50500.0,29.005,29.0439,28.9817,29.0284,50500.0
2009-05-20 13:35:00,37.34,37.43,37.32,37.42,36700.0,29.0284,29.0983,29.0128,29.0906,36700.0
2009-05-20 13:40:00,37.42,37.5,37.42,37.45,20600.0,29.0906,29.1527,29.0906,29.1139,20600.0
2009-05-20 13:45:00,37.45,37.49,37.43,37.47,20200.0,29.1139,29.145,29.0983,29.1294,20200.0
2009-05-20 13:50:00,37.47,37.48,37.44,37.47,24000.0,29.1294,29.1372,29.1061,29.1294,24000.0
2009-05-20 13:55:00,37.48,37.48,37.45,37.47,13600.0,29.1372,29.1372,29.1139,29.1294,13600.0
2009-05-20 14:00:00,37.47,37.47,37.27,37.3,65200.0,29.1294,29.1294,28.9739,28.9973,65200.0
2009-05-20 14:05:00,37.29,37.41,37.28,37.35,24900.0,28.9895,29.0828,28.9817,29.0361,24900.0
2009-05-20 14:10:00,37.35,37.41,37.32,37.37,38900.0,29.0361,29.0828,29.0128,29.0517,38900.0
2009-05-20 14:15:00,37.37,37.47,37.34,37.47,58700.0,29.0517,29.1294,29.0284,29.1294,58700.0
2009-05-20 14:20:00,37.49,37.52,37.44,37.52,48800.0,29.145,29.1683,29.1061,29.1683,48800.0
2009-05-20 14:25:00,37.52,37.52,37.46,37.47,22900.0,29.1683,29.1683,29.1216,29.1294,22900.0
2009-05-20 14:30:00,37.47,37.47,37.3,37.3,38000.0,29.1294,29.1294,28.9973,28.9973,38000.0
2009-05-20 14:35:00,37.3,37.39,37.28,37.36,30800.0,28.9973,29.0672,28.9817,29.0439,30800.0
2009-05-20 14:40:00,37.37,37.45,37.37,37.41,32400.0,29.0517,29.1139,29.0517,29.0828,32400.0
2009-05-20 14:45:00,37.4,37.45,37.39,37.43,19500.0,29.075,29.1139,29.0672,29.0983,19500.0
2009-05-20 14:50:00,37.43,37.47,37.36,37.43,29400.0,29.0983,29.1294,29.0439,29.0983,29400.0
2009-05-20 14:55:00,37.44,37.46,37.38,37.39,21900.0,29.1061,29.1216,29.0595,29.0672,21900.0
2009-05-20 15:00:00,37.38,37.39,37.31,37.31,22700.0,29.0595,29.0672,29.005,29.005,22700.0
2009-05-20 15:05:00,37.3,37.38,37.25,37.25,33700.0,28.9973,29.0595,28.9584,28.9584,33700.0
2009-05-20 15:10:00,37.25,37.26,37.15,37.15,28200.0,28.9584,28.9662,28.8807,28.8807,28200.0
2009-05-20 15:15:00,37.15,37.16,37.1,37.13,88200.0,28.8807,28.8884,28.8418,28.8651,88200.0
2009-05-20 15:20:00,37.13,37.13,37.01,37.02,38400.0,28.8651,28.8651,28.7718,28.7796,38400.0
2009-05-20 15:25:00,37.01,37.11,37.01,37.06,34400.0,28.7718,28.8496,28.7718,28.8107,34400.0
2009-05-20 15:30:00,37.06,37.07,36.98,37.04,29000.0,28.8107,28.8185,28.7485,28.7951,29000.0
2009-05-20 15:35:00,37.05,37.13,37.01,37.07,71000.0,28.8029,28.8651,28.7718,28.8185,71000.0
2009-05-20 15:40:00,37.09,37.09,36.85,36.9,68200.0,28.834,28.834,28.6474,28.6863,68200.0
2009-05-20 15:45:00,36.89,36.92,36.86,36.91,49600.0,28.6785,28.7018,28.6552,28.6941,49600.0
2009-05-20 15:50:00,36.91,36.95,36.85,36.93,79100.0,28.6941,28.7252,28.6474,28.7096,79100.0
2009-05-20 15:55:00,36.93,36.98,36.9,36.95,114700.0,28.7096,28.7485,28.6863,28.7252,114700.0
2009-05-21 09:30:00,36.17,36.17,35.94,36.05,29900.0,28.1188,28.1188,27.94,28.0255,29900.0
2009-05-21 09:35:00,36.0,36.06,35.98,36.03,11700.0,27.9866,28.0333,27.9711,28.01,11700.0
2009-05-21 09:40:00,36.0,36.23,35.99,36.23,70800.0,27.9866,28.1654,27.9789,28.1654,70800.0
2009-05-21 09:45:00,36.23,36.24,36.15,36.15,66200.0,28.1654,28.1732,28.1032,28.1032,66200.0
2009-05-21 09:50:00,36.18,36.21,36.15,36.15,12100.0,28.1266,28.1499,28.1032,28.1032,12100.0
2009-05-21 09:55:00,36.14,36.18,36.08,36.08,22700.0,28.0955,28.1266,28.0488,28.0488,22700.0
2009-05-21 10:00:00,36.07,36.19,36.0,36.06,80900.0,28.0411,28.1343,27.9866,28.0333,80900.0
2009-05-21 10:05:00,36.06,36.18,36.05,36.17,40800.0,28.0333,28.1266,28.0255,28.1188,40800.0
2009-05-21 10:10:00,36.16,36.17,36.05,36.05,19700.0,28.111,28.1188,28.0255,28.0255,19700.0
2009-05-21 10:15:00,36.05,36.07,35.95,35.97,25100.0,28.0255,28.0411,27.9478,27.9633,25100.0
2009-05-21 10:20:00,35.96,36.0,35.92,35.93,72500.0,27.9555,27.9866,27.9244,27.9322,72500.0
2009-05-21 10:25:00,35.93,35.95,35.87,35.88,44300.0,27.9322,27.9478,27.8856,27.8933,44300.0
2009-05-21 10:30:00,35.88,35.9,35.86,35.87,21600.0,27.8933,27.9089,27.8778,27.8856,21600.0
2009-05-21 10:35:00,35.88,35.88,35.81,35.82,42500.0,27.8933,27.8933,27.8389,27.8467,42500.0
2009-05-21 10:40:00,35.81,35.88,35.81,35.84,20900.0,27.8389,27.8933,27.8389,27.8622,20900.0
2009-05-21 10:45:00,35.85,35.85,35.81,35.83,30100.0,27.87,27.87,27.8389,27.8545,30100.0
2009-05-21 10:50:00,35.82,35.82,35.76,35.76,34800.0,27.8467,27.8467,27.8001,27.8001,34800.0
2009-05-21 10:55:00,35.76,35.76,35.68,35.69,43900.0,27.8001,27.8001,27.7379,27.7456,43900.0
2009-05-21 11:00:00,35.69,35.72,35.67,35.7,92200.0,27.7456,27.769,27.7301,27.7534,92200.0
2009-05-21 11:05:00,35.69,35.7,35.65,35.67,70400.0,27.7456,27.7534,27.7145,27.7301,70400.0
2009-05-21 11:10:00,35.66,35.77,35.66,35.77,35300.0,27.7223,27.8078,27.7223,27.8078,35300.0
2009-05-21 11:15:00,35.77,35.81,35.75,35.81,37700.0,27.8078,27.8389,27.7923,27.8389,37700.0
2009-05-21 11:20:00,35.81,35.84,35.81,35.83,21700.0,27.8389,27.8622,27.8389,27.8545,21700.0
2009-05-21 11:25:00,35.84,35.84,35.82,35.83,23200.0,27.8622,27.8622,27.8467,27.8545,23200.0
2009-05-21 11:30:00,35.83,35.84,35.78,35.79,31100.0,27.8545,27.8622,27.8156,27.8234,31100.0
2009-05-21 11:35:00,35.78,35.89,35.78,35.88,19800.0,27.8156,27.9011,27.8156,27.8933,19800.0
2009-05-21 11:40:00,35.88,35.93,35.86,35.91,28700.0,27.8933,27.9322,27.8778,27.9167,28700.0
2009-05-21 11:45:00,35.9,35.9,35.79,35.81,74500.0,27.9089,27.9089,27.8234,27.8389,74500.0
2009-05-21 11:50:00,35.81,35.86,35.79,35.86,31800.0,27.8389,27.8778,27.8234,27.8778,31800.0
2009-05-21 11:55:00,35.86,35.93,35.85,35.92,57600.0,27.8778,27.9322,27.87,27.9244,57600.0
2009-05-21 12:00:00,35.92,35.97,35.92,35.96,35700.0,27.9244,27.9633,27.9244,27.9555,35700.0
2009-05-21 12:05:00,35.97,35.98,35.96,35.96,34100.0,27.9633,27.9711,27.9555,27.9555,34100.0
2009-05-21 12:10:00,35.96,35.98,35.89,35.89,13700.0,27.9555,27.9711,27.9011,27.9011,13700.0
2009-05-21 12:15:00,35.89,35.9,35.85,35.86,15300.0,27.9011,27.9089,27.87,27.8778,15300.0
2009-05-21 12:20:00,35.86,35.86,35.81,35.85,16500.0,27.8778,27.8778,27.8389,27.87,16500.0
2009-05-21 12:25:00,35.84,35.85,35.8,35.84,7700.0,27.8622,27.87,27.8312,27.8622,7700.0
2009-05-21 12:30:00,35.83,35.87,35.82,35.86,10000.0,27.8545,27.8856,27.8467,27.8778,10000.0
2009-05-21 12:35:00,35.86,35.93,35.85,35.91,13100.0,27.8778,27.9322,27.87,27.9167,13100.0
2009-05-21 12:40:00,35.91,35.91,35.83,35.87,18100.0,27.9167,27.9167,27.8545,27.8856,18100.0
2009-05-21 12:45:00,35.86,35.89,35.83,35.89,13200.0,27.8778,27.9011,27.8545,27.9011,13200.0
2009-05-21 12:50:00,35.9,35.96,35.89,35.92,37100.0,27.9089,27.9555,27.9011,27.9244,37100.0
2009-05-21 12:55:00,35.92,35.99,35.92,35.98,13500.0,27.9244,27.9789,27.9244,27.9711,13500.0
2009-05-21 13:00:00,35.97,36.11,35.97,36.06,66800.0,27.9633,28.0721,27.9633,28.0333,66800.0
2009-05-21 13:05:00,36.05,36.07,36.01,36.01,35600.0,28.0255,28.0411,27.9944,27.9944,35600.0
2009-05-21 13:10:00,36.01,36.03,36.0,36.01,6900.0,27.9944,28.01,27.9866,27.9944,6900.0
2009-05-21 13:15:00,36.01,36.02,35.95,35.95,8900.0,27.9944,28.0022,27.9478,27.9478,8900.0
2009-05-21 13:20:00,35.95,35.96,35.9,35.93,8400.0,27.9478,27.9555,27.9089,27.9322,8400.0
2009-05-21 13:25:00,35.93,35.93,35.9,35.92,13400.0,27.9322,27.9322,27.9089,27.9244,13400.0
2009-05-21 13:30:00,35.93,35.94,35.92,35.94,15400.0,27.9322,27.94,27.9244,27.94,15400.0
2009-05-21 13:35:00,35.92,35.93,35.88,35.88,25300.0,27.9244,27.9322,27.8933,27.8933,25300.0
2009-05-21 13:40:00,35.89,35.91,35.88,35.9,11100.0,27.9011,27.9167,27.8933,27.9089,11100.0
2009-05-21 13:45:00,35.9,35.98,35.9,35.96,22800.0,27.9089,27.9711,27.9089,27.9555,22800.0
2009-05-21 13:50:00,35.96,35.97,35.85,35.85,46100.0,27.9555,27.9633,27.87,27.87,46100.0
2009-05-21 13:55:00,35.85,35.92,35.84,35.87,106700.0,27.87,27.9244,27.8622,27.8856,106700.0
2009-05-21 14:00:00,35.87,35.95,35.83,35.83,17200.0,27.8856,27.9478,27.8545,27.8545,17200.0
2009-05-21 14:05:00,35.84,35.86,35.75,35.77,52400.0,27.8622,27.8778,27.7923,27.8078,52400.0
2009-05-21 14:10:00,35.77,35.77,35.64,35.7,120600.0,27.8078,27.8078,27.7068,27.7534,120600.0
2009-05-21 14:15:00,35.7,35.72,35.65,35.7,45200.0,27.7534,27.769,27.7145,27.7534,45200.0
2009-05-21 14:20:00,35.71,35.73,35.66,35.7,16800.0,27.7612,27.7767,27.7223,27.7534,16800.0
2009-05-21 14:25:00,35.69,35.74,35.68,35.72,10500.0,27.7456,27.7845,27.7379,27.769,10500.0
2009-05-21 14:30:00,35.72,35.74,35.68,35.74,62900.0,27.769,27.7845,27.7379,27.7845,62900.0
2009-05-21 14:35:00,35.77,35.77,35.69,35.71,32300.0,27.8078,27.8078,27.7456,27.7612,32300.0
2009-05-21 14:40:00,35.71,35.72,35.64,35.66,44500.0,27.7612,27.769,27.7068,27.7223,44500.0
2009-05-21 14:45:00,35.67,35.68,35.61,35.61,32900.0,27.7301,27.7379,27.6834,27.6834,32900.0
2009-05-21 14:50:00,35.62,35.64,35.59,35.62,40800.0,27.6912,27.7068,27.6679,27.6912,40800.0
2009-05-21 14:55:00,35.61,35.64,35.59,35.63,23700.0,27.6834,27.7068,27.6679,27.699,23700.0
2009-05-21 15:00:00,35.63,35.72,35.62,35.71,42600.0,27.699,27.769,27.6912,27.7612,42600.0
2009-05-21 15:05:00,35.72,35.73,35.65,35.65,47400.0,27.769,27.7767,27.7145,27.7145,47400.0
2009-05-21 15:10:00,35.65,35.7,35.64,35.69,31300.0,27.7145,27.7534,27.7068,27.7456,31300.0
2009-05-21 15:15:00,35.69,35.74,35.67,35.71,19300.0,27.7456,27.7845,27.7301,27.7612,19300.0
2009-05-21 15:20:00,35.71,35.71,35.65,35.67,19500.0,27.7612,27.7612,27.7145,27.7301,19500.0
2009-05-21 15:25:00,35.67,35.69,35.61,35.67,22000.0,27.7301,27.7456,27.6834,27.7301,22000.0
2009-05-21 15:30:00,35.68,35.88,35.68,35.83,46100.0,27.7379,27.8933,27.7379,27.8545,46100.0
2009-05-21 15:35:00,35.83,35.86,35.8,35.84,27900.0,27.8545,27.8778,27.8312,27.8622,27900.0
2009-05-21 15:40:00,35.83,35.85,35.76,35.85,36400.0,27.8545,27.87,27.8001,27.87,36400.0
2009-05-21 15:45:00,35.85,35.95,35.85,35.86,87100.0,27.87,27.9478,27.87,27.8778,87100.0
2009-05-21 15:50:00,35.86,36.0,35.81,35.99,50700.0,27.8778,27.9866,27.8389,27.9789,50700.0
2009-05-21 15:55:00,35.99,36.0,35.88,35.92,148600.0,27.9789,27.9866,27.8933,27.9244,148600.0
2009-05-22 09:30:00,36.11,36.14,35.98,35.98,32500.0,28.0721,28.0955,27.9711,27.9711,32500.0
2009-05-22 09:35:00,35.99,36.08,35.92,36.0,51100.0,27.9789,28.0488,27.9244,27.9866,51100.0
2009-05-22 09:40:00,36.0,36.0,35.89,35.9,48300.0,27.9866,27.9866,27.9011,27.9089,48300.0
2009-05-22 09:45:00,35.9,35.92,35.8,35.87,14000.0,27.9089,27.9244,27.8312,27.8856,14000.0
2009-05-22 09:50:00,35.85,35.94,35.82,35.94,38400.0,27.87,27.94,27.8467,27.94,38400.0
2009-05-22 09:55:00,35.93,36.01,35.9,35.97,32700.0,27.9322,27.9944,27.9089,27.9633,32700.0
2009-05-22 10:00:00,35.98,36.0,35.9,36.0,21300.0,27.9711,27.9866,27.9089,27.9866,21300.0
2009-05-22 10:05:00,35.98,36.02,35.95,35.95,27300.0,27.9711,28.0022,27.9478,27.9478,27300.0
2009-05-22 10:10:00,35.96,36.01,35.95,35.98,22100.0,27.9555,27.9944,27.9478,27.9711,22100.0
2009-05-22 10:15:00,35.96,36.09,35.93,36.06,20200.0,27.9555,28.0566,27.9322,28.0333,20200.0
2009-05-22 10:20:00,36.05,36.1,36.05,36.06,26900.0,28.0255,28.0644,28.0255,28.0333,26900.0
2009-05-22 10:25:00,36.06,36.15,36.04,36.08,21300.0,28.0333,28.1032,28.0177,28.0488,21300.0
2009-05-22 10:30:00,36.08,36.08,36.0,36.04,10200.0,28.0488,28.0488,27.9866,28.0177,10200.0
2009-05-22 10:35:00,36.02,36.04,35.99,36.0,16900.0,28.0022,28.0177,27.9789,27.9866,16900.0
2009-05-22 10:40:00,35.99,36.15,35.99,36.13,25200.0,27.9789,28.1032,27.9789,28.0877,25200.0
2009-05-22 10:45:00,36.14,36.16,36.1,36.13,7000.0,28.0955,28.111,28.0644,28.0877,7000.0
2009-05-22 10:50:00,36.15,36.17,36.13,36.13,2700.0,28.1032,28.1188,28.0877,28.0877,2700.0
2009-05-22 10:55:00,36.13,36.15,36.11,36.15,21600.0,28.0877,28.1032,28.0721,28.1032,21600.0
2009-05-22 11:00:00,36.15,36.15,36.09,36.12,38100.0,28.1032,28.1032,28.0566,28.0799,38100.0
2009-05-22 11:05:00,36.12,36.19,36.11,36.19,28200.0,28.0799,28.1343,28.0721,28.1343,28200.0
2009-05-22 11:10:00,36.19,36.2,36.14,36.17,50700.0,28.1343,28.1421,28.0955,28.1188,50700.0
2009-05-22 11:15:00,36.16,36.18,36.13,36.15,18500.0,28.111,28.1266,28.0877,28.1032,18500.0
2009-05-22 11:20:00,36.16,36.17,36.11,36.11,1900.0,28.111,28.1188,28.0721,28.0721,1900.0
2009-05-22 11:25:00,36.1,36.11,36.08,36.09,6800.0,28.0644,28.0721,28.0488,28.0566,6800.0
2009-05-22 11:30:00,36.11,36.13,36.11,36.12,23300.0,28.0721,28.0877,28.0721,28.0799,23300.0
2009-05-22 11:35:00,36.13,36.13,36.08,36.09,31400.0,28.0877,28.0877,28.0488,28.0566,31400.0
2009-05-22 11:40:00,36.08,36.11,36.07,36.09,18200.0,28.0488,28.0721,28.0411,28.0566,18200.0
2009-05-22 11:45:00,36.1,36.11,36.1,36.11,3600.0,28.0644,28.0721,28.0644,28.0721,3600.0
2009-05-22 11:50:00,36.11,36.12,36.05,36.06,31900.0,28.0721,28.0799,28.0255,28.0333,31900.0
2009-05-22 11:55:00,36.05,36.06,36.02,36.06,13500.0,28.0255,28.0333,28.0022,28.0333,13500.0
2009-05-22 12:00:00,36.07,36.11,36.06,36.07,23200.0,28.0411,28.0721,28.0333,28.0411,23200.0
2009-05-22 12:05:00,36.07,36.09,36.03,36.09,17900.0,28.0411,28.0566,28.01,28.0566,17900.0
2009-05-22 12:10:00,36.08,36.14,36.08,36.08,5100.0,28.0488,28.0955,28.0488,28.0488,5100.0
2009-05-22 12:15:00,36.08,36.08,36.02,36.04,6300.0,28.0488,28.0488,28.0022,28.0177,6300.0
2009-05-22 12:20:00,36.05,36.06,35.99,35.99,13100.0,28.0255,28.0333,27.9789,27.9789,13100.0
2009-05-22 12:25:00,36.0,36.01,35.94,35.94,17300.0,27.9866,27.9944,27.94,27.94,17300.0
2009-05-22 12:30:00,35.94,35.95,35.92,35.93,17000.0,27.94,27.9478,27.9244,27.9322,17000.0
2009-05-22 12:35:00,35.93,35.95,35.93,35.95,1800.0,27.9322,27.9478,27.9322,27.9478,1800.0
2009-05-22 12:40:00,36.0,36.03,35.99,35.99,7000.0,27.9866,28.01,27.9789,27.9789,7000.0
2009-05-22 12:45:00,35.99,36.01,35.98,35.98,7900.0,27.9789,27.9944,27.9711,27.9711,7900.0
2009-05-22 12:50:00,35.99,36.03,35.99,36.01,4200.0,27.9789,28.01,27.9789,27.9944,4200.0
2009-05-22 12:55:00,36.02,36.08,36.0,36.07,36700.0,28.0022,28.0488,27.9866,28.0411,36700.0
2009-05-22 13:00:00,36.07,36.13,36.07,36.1,37200.0,28.0411,28.0877,28.0411,28.0644,37200.0
2009-05-22 13:05:00,36.1,36.11,36.06,36.07,29300.0,28.0644,28.0721,28.0333,28.0411,29300.0
2009-05-22 13:10:00,36.08,36.1,36.05,36.08,39500.0,28.0488,28.0644,28.0255,28.0488,39500.0
2009-05-22 13:15:00,36.08,36.11,36.07,36.11,16700.0,28.0488,28.0721,28.0411,28.0721,16700.0
2009-05-22 13:20:00,36.1,36.16,36.1,36.16,9600.0,28.0644,28.111,28.0644,28.111,9600.0
2009-05-22 13:25:00,36.16,36.19,36.12,36.14,10500.0,28.111,28.1343,28.0799,28.0955,10500.0
2009-05-22 13:30:00,36.12,36.13,36.01,36.04,9500.0,28.0799,28.0877,27.9944,28.0177,9500.0
2009-05-22 13:35:00,36.03,36.08,36.03,36.06,13500.0,28.01,28.0488,28.01,28.0333,13500.0
2009-05-22 13:40:00,36.05,36.11,36.05,36.1,9900.0,28.0255,28.0721,28.0255,28.0644,9900.0
2009-05-22 13:45:00,36.12,36.17,36.12,36.12,7100.0,28.0799,28.1188,28.0799,28.0799,7100.0
2009-05-22 13:50:00,36.13,36.16,36.11,36.11,6200.0,28.0877,28.111,28.0721,28.0721,6200.0
2009-05-22 13:55:00,36.11,36.17,36.08,36.17,8000.0,28.0721,28.1188,28.0488,28.1188,8000.0
2009-05-22 14:00:00,36.18,36.21,36.17,36.17,15700.0,28.1266,28.1499,28.1188,28.1188,15700.0
2009-05-22 14:05:00,36.17,36.2,36.15,36.19,19000.0,28.1188,28.1421,28.1032,28.1343,19000.0
2009-05-22 14:10:00,36.18,36.19,36.15,36.15,11600.0,28.1266,28.1343,28.1032,28.1032,11600.0
2009-05-22 14:15:00,36.15,36.16,36.11,36.11,27100.0,28.1032,28.111,28.0721,28.0721,27100.0
2009-05-22 14:20:00,36.11,36.15,36.1,36.14,17700.0,28.0721,28.1032,28.0644,28.0955,17700.0
2009-05-22 14:25:00,36.14,36.16,36.12,36.14,8800.0,28.0955,28.111,28.0799,28.0955,8800.0
2009-05-22 14:30:00,36.14,36.17,36.13,36.14,14100.0,28.0955,28.1188,28.0877,28.0955,14100.0
2009-05-22 14:35:00,36.15,36.17,36.15,36.16,2500.0,28.1032,28.1188,28.1032,28.111,2500.0
2009-05-22 14:40:00,36.17,36.2,36.17,36.19,6400.0,28.1188,28.1421,28.1188,28.1343,6400.0
2009-05-22 14:45:00,36.19,36.19,36.13,36.13,5800.0,28.1343,28.1343,28.0877,28.0877,5800.0
2009-05-22 14:50:00,36.13,36.13,36.1,36.1,7300.0,28.0877,28.0877,28.0644,28.0644,7300.0
2009-05-22 14:55:00,36.11,36.16,36.1,36.16,23600.0,28.0721,28.111,28.0644,28.111,23600.0
2009-05-22 15:00:00,36.16,36.16,36.12,36.14,8300.0,28.111,28.111,28.0799,28.0955,8300.0
2009-05-22 15:05:00,36.15,36.15,36.1,36.11,22000.0,28.1032,28.1032,28.0644,28.0721,22000.0
2009-05-22 15:10:00,36.11,36.23,36.1,36.21,43500.0,28.0721,28.1654,28.0644,28.1499,43500.0
2009-05-22 15:15:00,36.21,36.21,36.07,36.09,61500.0,28.1499,28.1499,28.0411,28.0566,61500.0
2009-05-22 15:20:00,36.08,36.1,36.05,36.05,24700.0,28.0488,28.0644,28.0255,28.0255,24700.0
2009-05-22 15:25:00,36.05,36.07,36.03,36.04,34500.0,28.0255,28.0411,28.01,28.0177,34500.0
2009-05-22 15:30:00,36.03,36.05,36.02,36.04,5300.0,28.01,28.0255,28.0022,28.0177,5300.0
2009-05-22 15:35:00,36.04,36.14,36.04,36.09,20400.0,28.0177,28.0955,28.0177,28.0566,20400.0
2009-05-22 15:40:00,36.1,36.13,36.05,36.07,84500.0,28.0644,28.0877,28.0255,28.0411,84500.0
2009-05-22 15:45:00,36.07,36.08,36.01,36.06,89400.0,28.0411,28.0488,27.9944,28.0333,89400.0
2009-05-22 15:50:00,36.05,36.07,35.97,35.98,112300.0,28.0255,28.0411,27.9633,27.9711,112300.0
2009-05-22 15:55:00,35.98,35.98,35.92,35.94,131400.0,27.9711,27.9711,27.9244,27.94,131400.0
2009-05-26 09:30:00,34.57,34.7,34.32,34.51,109300.0,26.8749,26.976,26.6806,26.8283,109300.0
2009-05-26 09:35:00,34.48,34.52,34.39,34.4,47900.0,26.805,26.8361,26.735,26.7428,47900.0
2009-05-26 09:40:00,34.4,34.51,34.39,34.49,76700.0,26.7428,26.8283,26.735,26.8128,76700.0
2009-05-26 09:45:00,34.49,34.59,34.47,34.54,64300.0,26.8128,26.8905,26.7972,26.8516,64300.0
2009-05-26 09:50:00,34.54,34.62,34.54,34.6,68500.0,26.8516,26.9138,26.8516,26.8983,68500.0
2009-05-26 09:55:00,34.6,34.68,34.58,34.66,96400.0,26.8983,26.9605,26.8827,26.9449,96400.0
2009-05-26 10:00:00,34.68,34.96,34.67,34.89,233700.0,26.9605,27.1781,26.9527,27.1237,233700.0
2009-05-26 10:05:00,34.9,34.94,34.87,34.88,103000.0,27.1315,27.1626,27.1082,27.1159,103000.0
2009-05-26 10:10:00,34.88,35.06,34.87,35.06,125100.0,27.1159,27.2559,27.1082,27.2559,125100.0
2009-05-26 10:15:00,35.06,35.12,35.05,35.09,214400.0,27.2559,27.3025,27.2481,27.2792,214400.0
2009-05-26 10:20:00,35.1,35.11,35.0,35.07,85200.0,27.287,27.2947,27.2092,27.2636,85200.0
2009-05-26 10:25:00,35.07,35.11,35.04,35.09,106500.0,27.2636,27.2947,27.2403,27.2792,106500.0
2009-05-26 10:30:00,35.1,35.16,35.08,35.11,108600.0,27.287,27.3336,27.2714,27.2947,108600.0
2009-05-26 10:35:00,35.11,35.22,35.11,35.17,111100.0,27.2947,27.3803,27.2947,27.3414,111100.0
2009-05-26 10:40:00,35.17,35.21,35.15,35.17,44100.0,27.3414,27.3725,27.3258,27.3414,44100.0
2009-05-26 10:45:00,35.18,35.21,35.11,35.12,148100.0,27.3492,27.3725,27.2947,27.3025,148100.0
2009-05-26 10:50:00,35.12,35.18,35.11,35.17,57500.0,27.3025,27.3492,27.2947,27.3414,57500.0
2009-05-26 10:55:00,35.17,35.2,35.12,35.12,28200.0,27.3414,27.3647,27.3025,27.3025,28200.0
2009-05-26 11:00:00,35.13,35.16,35.1,35.1,108600.0,27.3103,27.3336,27.287,27.287,108600.0
2009-05-26 11:05:00,35.1,35.14,35.09,35.11,58400.0,27.287,27.3181,27.2792,27.2947,58400.0
2009-05-26 11:10:00,35.11,35.16,35.11,35.16,19500.0,27.2947,27.3336,27.2947,27.3336,19500.0
2009-05-26 11:15:00,35.15,35.16,35.09,35.14,72000.0,27.3258,27.3336,27.2792,27.3181,72000.0
2009-05-26 11:20:00,35.14,35.2,35.13,35.2,103400.0,27.3181,27.3647,27.3103,27.3647,103400.0
2009-05-26 11:25:00,35.2,35.2,35.16,35.19,39100.0,27.3647,27.3647,27.3336,27.3569,39100.0
2009-05-26 11:30:00,35.18,35.21,35.16,35.18,29300.0,27.3492,27.3725,27.3336,27.3492,29300.0
2009-05-26 11:35:00,35.18,35.19,35.16,35.16,10300.0,27.3492,27.3569,27.3336,27.3336,10300.0
2009-05-26 11:40:00,35.18,35.25,35.18,35.24,33200.0,27.3492,27.4036,27.3492,27.3958,33200.0
2009-05-26 11:45:00,35.24,35.27,35.22,35.22,32800.0,27.3958,27.4191,27.3803,27.3803,32800.0
2009-05-26 11:50:00,35.23,35.26,35.22,35.23,71400.0,27.388,27.4114,27.3803,27.388,71400.0
2009-05-26 11:55:00,35.22,35.23,35.22,35.23,20000.0,27.3803,27.388,27.3803,27.388,20000.0
2009-05-26 12:00:00,35.23,35.23,35.21,35.22,4300.0,27.388,27.388,27.3725,27.3803,4300.0
2009-05-26 12:05:00,35.22,35.22,35.15,35.16,15000.0,27.3803,27.3803,27.3258,27.3336,15000.0
2009-05-26 12:10:00,35.15,35.18,35.15,35.17,13700.0,27.3258,27.3492,27.3258,27.3414,13700.0
2009-05-26 12:15:00,35.17,35.21,35.16,35.18,14000.0,27.3414,27.3725,27.3336,27.3492,14000.0
2009-05-26 12:20:00,35.19,35.21,35.19,35.21,9400.0,27.3569,27.3725,27.3569,27.3725,9400.0
2009-05-26 12:25:00,35.22,35.26,35.22,35.25,12700.0,27.3803,27.4114,27.3803,27.4036,12700.0
2009-05-26 12:30:00,35.24,35.24,35.2,35.21,7800.0,27.3958,27.3958,27.3647,27.3725,7800.0
2009-05-26 12:35:00,35.21,35.24,35.19,35.21,19900.0,27.3725,27.3958,27.3569,27.3725,19900.0
2009-05-26 12:40:00,35.2,35.24,35.19,35.19,22400.0,27.3647,27.3958,27.3569,27.3569,22400.0
2009-05-26 12:45:00,35.2,35.27,35.17,35.27,12900.0,27.3647,27.4191,27.3414,27.4191,12900.0
2009-05-26 12:50:00,35.26,35.36,35.25,35.34,13700.0,27.4114,27.4891,27.4036,27.4735,13700.0
2009-05-26 12:55:00,35.34,35.35,35.3,35.31,30700.0,27.4735,27.4813,27.4425,27.4502,30700.0
2009-05-26 13:00:00,35.31,35.33,35.29,35.3,9400.0,27.4502,27.4658,27.4347,27.4425,9400.0
2009-05-26 13:05:00,35.31,35.38,35.3,35.37,90200.0,27.4502,27.5046,27.4425,27.4969,90200.0
2009-05-26 13:10:00,35.38,35.38,35.33,35.34,33100.0,27.5046,27.5046,27.4658,27.4735,33100.0
2009-05-26 13:15:00,35.33,35.33,35.31,35.31,14900.0,27.4658,27.4658,27.4502,27.4502,14900.0
2009-05-26 13:20:00,35.31,35.31,35.26,35.29,13400.0,27.4502,27.4502,27.4114,27.4347,13400.0
2009-05-26 13:25:00,35.3,35.3,35.26,35.28,15300.0,27.4425,27.4425,27.4114,27.4269,15300.0
2009-05-26 13:30:00,35.28,35.29,35.23,35.26,32000.0,27.4269,27.4347,27.388,27.4114,32000.0
2009-05-26 13:35:00,35.25,35.28,35.25,35.26,17700.0,27.4036,27.4269,27.4036,27.4114,17700.0
2009-05-26 13:40:00,35.26,35.31,35.24,35.27,23800.0,27.4114,27.4502,27.3958,27.4191,23800.0
2009-05-26 13:45:00,35.27,35.35,35.27,35.31,20500.0,27.4191,27.4813,27.4191,27.4502,20500.0
2009-05-26 13:50:00,35.32,35.34,35.28,35.3,16200.0,27.458,27.4735,27.4269,27.4425,16200.0
2009-05-26 13:55:00,35.3,35.33,35.3,35.33,5900.0,27.4425,27.4658,27.4425,27.4658,5900.0
2009-05-26 14:00:00,35.33,35.44,35.32,35.37,107000.0,27.4658,27.5513,27.458,27.4969,107000.0
2009-05-26 14:05:00,35.38,35.4,35.36,35.36,10200.0,27.5046,27.5202,27.4891,27.4891,10200.0
2009-05-26 14:10:00,35.39,35.39,35.33,35.35,14600.0,27.5124,27.5124,27.4658,27.4813,14600.0
2009-05-26 14:15:00,35.34,35.41,35.34,35.37,17300.0,27.4735,27.528,27.4735,27.4969,17300.0
2009-05-26 14:20:00,35.37,35.37,35.29,35.32,18000.0,27.4969,27.4969,27.4347,27.458,18000.0
2009-05-26 14:25:00,35.32,35.33,35.31,35.31,11500.0,27.458,27.4658,27.4502,27.4502,11500.0
2009-05-26 14:30:00,35.31,35.35,35.29,35.33,24700.0,27.4502,27.4813,27.4347,27.4658,24700.0
2009-05-26 14:35:00,35.34,35.38,35.32,35.33,16600.0,27.4735,27.5046,27.458,27.4658,16600.0
2009-05-26 14:40:00,35.33,35.39,35.32,35.36,35200.0,27.4658,27.5124,27.458,27.4891,35200.0
2009-05-26 14:45:00,35.37,35.42,35.34,35.4,69800.0,27.4969,27.5357,27.4735,27.5202,69800.0
2009-05-26 14:50:00,35.39,35.41,35.34,35.34,50200.0,27.5124,27.528,27.4735,27.4735,50200.0
2009-05-26 14:55:00,35.34,35.35,35.31,35.31,24300.0,27.4735,27.4813,27.4502,27.4502,24300.0
2009-05-26 15:00:00,35.31,35.31,35.27,35.29,36700.0,27.4502,27.4502,27.4191,27.4347,36700.0
2009-05-26 15:05:00,35.29,35.3,35.24,35.28,152000.0,27.4347,27.4425,27.3958,27.4269,152000.0
2009-05-26 15:10:00,35.29,35.33,35.25,35.27,78900.0,27.4347,27.4658,27.4036,27.4191,78900.0
2009-05-26 15:15:00,35.27,35.28,35.18,35.22,103000.0,27.4191,27.4269,27.3492,27.3803,103000.0
2009-05-26 15:20:00,35.22,35.27,35.18,35.22,83900.0,27.3803,27.4191,27.3492,27.3803,83900.0
2009-05-26 15:25:00,35.22,35.26,35.2,35.2,69100.0,27.3803,27.4114,27.3647,27.3647,69100.0
2009-05-26 15:30:00,35.2,35.35,35.18,35.33,197900.0,27.3647,27.4813,27.3492,27.4658,197900.0
2009-05-26 15:35:00,35.33,35.34,35.26,35.31,175700.0,27.4658,27.4735,27.4114,27.4502,175700.0
2009-05-26 15:40:00,35.31,35.32,35.21,35.24,129900.0,27.4502,27.458,27.3725,27.3958,129900.0
2009-05-26 15:45:00,35.24,35.26,35.17,35.22,162300.0,27.3958,27.4114,27.3414,27.3803,162300.0
2009-05-26 15:50:00,35.22,35.3,35.19,35.29,93900.0,27.3803,27.4425,27.3569,27.4347,93900.0
2009-05-26 15:55:00,35.28,35.41,35.17,35.34,177200.0,27.4269,27.528,27.3414,27.4735,177200.0
2009-05-27 09:30:00,34.35,34.4,34.23,34.26,138300.0,26.7039,26.7428,26.6106,26.6339,138300.0
2009-05-27 09:35:00,34.26,34.29,34.15,34.17,340600.0,26.6339,26.6573,26.5484,26.564,340600.0
2009-05-27 09:40:00,34.18,34.23,34.1,34.13,229000.0,26.5718,26.6106,26.5096,26.5329,229000.0
2009-05-27 09:45:00,34.14,34.24,34.1,34.24,84100.0,26.5407,26.6184,26.5096,26.6184,84100.0
2009-05-27 09:50:00,34.24,34.33,34.24,34.32,163400.0,26.6184,26.6884,26.6184,26.6806,163400.0
2009-05-27 09:55:00,34.33,34.33,34.21,34.25,178500.0,26.6884,26.6884,26.5951,26.6262,178500.0
2009-05-27 10:00:00,34.27,34.43,34.27,34.31,482000.0,26.6417,26.7661,26.6417,26.6728,482000.0
2009-05-27 10:05:00,34.31,34.32,34.25,34.3,121200.0,26.6728,26.6806,26.6262,26.665,121200.0
2009-05-27 10:10:00,34.31,34.43,34.29,34.4,257500.0,26.6728,26.7661,26.6573,26.7428,257500.0
2009-05-27 10:15:00,34.39,34.42,34.32,34.36,132100.0,26.735,26.7583,26.6806,26.7117,132100.0
2009-05-27 10:20:00,34.35,34.51,34.35,34.51,156800.0,26.7039,26.8283,26.7039,26.8283,156800.0
2009-05-27 10:25:00,34.51,34.54,34.47,34.49,73900.0,26.8283,26.8516,26.7972,26.8128,73900.0
2009-05-27 10:30:00,34.49,34.52,34.44,34.47,138800.0,26.8128,26.8361,26.7739,26.7972,138800.0
2009-05-27 10:35:00,34.48,34.59,34.47,34.59,207300.0,26.805,26.8905,26.7972,26.8905,207300.0
2009-05-27 10:40:00,34.59,34.63,34.52,34.56,150800.0,26.8905,26.9216,26.8361,26.8672,150800.0
2009-05-27 10:45:00,34.56,34.57,34.51,34.51,66200.0,26.8672,26.8749,26.8283,26.8283,66200.0
2009-05-27 10:50:00,34.51,34.57,34.51,34.54,53900.0,26.8283,26.8749,26.8283,26.8516,53900.0
2009-05-27 10:55:00,34.54,34.61,34.54,34.6,81400.0,26.8516,26.906,26.8516,26.8983,81400.0
2009-05-27 11:00:00,34.59,34.6,34.54,34.54,51300.0,26.8905,26.8983,26.8516,26.8516,51300.0
2009-05-27 11:05:00,34.54,34.54,34.39,34.42,133100.0,26.8516,26.8516,26.735,26.7583,133100.0
2009-05-27 11:10:00,34.42,34.57,34.42,34.52,69400.0,26.7583,26.8749,26.7583,26.8361,69400.0
2009-05-27 11:15:00,34.52,34.52,34.46,34.49,69100.0,26.8361,26.8361,26.7894,26.8128,69100.0
2009-05-27 11:20:00,34.48,34.48,34.43,34.43,46100.0,26.805,26.805,26.7661,26.7661,46100.0
2009-05-27 11:25:00,34.43,34.49,34.42,34.45,38600.0,26.7661,26.8128,26.7583,26.7817,38600.0
2009-05-27 11:30:00,34.45,34.52,34.42,34.49,73100.0,26.7817,26.8361,26.7583,26.8128,73100.0
2009-05-27 11:35:00,34.5,34.54,34.49,34.52,57800.0,26.8205,26.8516,26.8128,26.8361,57800.0
2009-05-27 11:40:00,34.51,34.52,34.47,34.47,51800.0,26.8283,26.8361,26.7972,26.7972,51800.0
2009-05-27 11:45:00,34.47,34.51,34.46,34.51,53500.0,26.7972,26.8283,26.7894,26.8283,53500.0
2009-05-27 11:50:00,34.5,34.53,34.45,34.45,20100.0,26.8205,26.8438,26.7817,26.7817,20100.0
2009-05-27 11:55:00,34.45,34.52,34.45,34.51,89100.0,26.7817,26.8361,26.7817,26.8283,89100.0
2009-05-27 12:00:00,34.52,34.56,34.52,34.54,91100.0,26.8361,26.8672,26.8361,26.8516,91100.0
2009-05-27 12:05:00,34.54,34.57,34.52,34.57,42100.0,26.8516,26.8749,26.8361,26.8749,42100.0
2009-05-27 12:10:00,34.57,34.62,34.53,34.62,38500.0,26.8749,26.9138,26.8438,26.9138,38500.0
2009-05-27 12:15:00,34.62,34.65,34.61,34.63,150400.0,26.9138,26.9371,26.906,26.9216,150400.0
2009-05-27 12:20:00,34.63,34.63,34.57,34.6,23100.0,26.9216,26.9216,26.8749,26.8983,23100.0
2009-05-27 12:25:00,34.6,34.6,34.53,34.54,71000.0,26.8983,26.8983,26.8438,26.8516,71000.0
2009-05-27 12:30:00,34.54,34.54,34.5,34.51,29000.0,26.8516,26.8516,26.8205,26.8283,29000.0
2009-05-27 12:35:00,34.52,34.53,34.5,34.51,68000.0,26.8361,26.8438,26.8205,26.8283,68000.0
2009-05-27 12:40:00,34.5,34.51,34.48,34.48,37900.0,26.8205,26.8283,26.805,26.805,37900.0
2009-05-27 12:45:00,34.48,34.48,34.42,34.47,62000.0,26.805,26.805,26.7583,26.7972,62000.0
2009-05-27 12:50:00,34.47,34.48,34.45,34.45,19900.0,26.7972,26.805,26.7817,26.7817,19900.0
2009-05-27 12:55:00,34.45,34.45,34.35,34.37,57500.0,26.7817,26.7817,26.7039,26.7195,57500.0
2009-05-27 13:00:00,34.37,34.45,34.37,34.45,15000.0,26.7195,26.7817,26.7195,26.7817,15000.0
2009-05-27 13:05:00,34.44,34.44,34.41,34.42,22500.0,26.7739,26.7739,26.7506,26.7583,22500.0
2009-05-27 13:10:00,34.42,34.42,34.38,34.4,19500.0,26.7583,26.7583,26.7272,26.7428,19500.0
2009-05-27 13:15:00,34.4,34.44,34.39,34.41,46300.0,26.7428,26.7739,26.735,26.7506,46300.0
2009-05-27 13:20:00,34.42,34.44,34.39,34.44,53200.0,26.7583,26.7739,26.735,26.7739,53200.0
2009-05-27 13:25:00,34.43,34.43,34.39,34.4,39800.0,26.7661,26.7661,26.735,26.7428,39800.0
2009-05-27 13:30:00,34.4,34.4,34.32,34.33,57700.0,26.7428,26.7428,26.6806,26.6884,57700.0
2009-05-27 13:35:00,34.33,34.33,34.23,34.24,19100.0,26.6884,26.6884,26.6106,26.6184,19100.0
2009-05-27 13:40:00,34.22,34.26,34.22,34.26,18800.0,26.6029,26.6339,26.6029,26.6339,18800.0
2009-05-27 13:45:00,34.24,34.28,34.2,34.21,249400.0,26.6184,26.6495,26.5873,26.5951,249400.0
2009-05-27 13:50:00,34.2,34.21,34.13,34.19,162100.0,26.5873,26.5951,26.5329,26.5795,162100.0
2009-05-27 13:55:00,34.18,34.27,34.17,34.27,63300.0,26.5718,26.6417,26.564,26.6417,63300.0
2009-05-27 14:00:00,34.26,34.26,34.22,34.22,35900.0,26.6339,26.6339,26.6029,26.6029,35900.0
2009-05-27 14:05:00,34.22,34.22,34.11,34.13,110700.0,26.6029,26.6029,26.5173,26.5329,110700.0
2009-05-27 14:10:00,34.13,34.19,34.1,34.1,60400.0,26.5329,26.5795,26.5096,26.5096,60400.0
2009-05-27 14:15:00,34.1,34.12,34.1,34.11,33400.0,26.5096,26.5251,26.5096,26.5173,33400.0
2009-05-27 14:20:00,34.11,34.16,34.05,34.09,85500.0,26.5173,26.5562,26.4707,26.5018,85500.0
2009-05-27 14:25:00,34.06,34.1,34.06,34.1,38000.0,26.4785,26.5096,26.4785,26.5096,38000.0
2009-05-27 14:30:00,34.1,34.12,34.1,34.1,56700.0,26.5096,26.5251,26.5096,26.5096,56700.0
2009-05-27 14:35:00,34.1,34.16,34.1,34.15,40100.0,26.5096,26.5562,26.5096,26.5484,40100.0
2009-05-27 14:40:00,34.15,34.19,34.15,34.18,26700.0,26.5484,26.5795,26.5484,26.5718,26700.0
2009-05-27 14:45:00,34.18,34.26,34.18,34.26,44700.0,26.5718,26.6339,26.5718,26.6339,44700.0
2009-05-27 14:50:00,34.26,34.29,34.24,34.26,34700.0,26.6339,26.6573,26.6184,26.6339,34700.0
2009-05-27 14:55:00,34.26,34.28,34.18,34.19,31100.0,26.6339,26.6495,26.5718,26.5795,31100.0
2009-05-27 15:00:00,34.19,34.24,34.17,34.24,23200.0,26.5795,26.6184,26.564,26.6184,23200.0
2009-05-27 15:05:00,34.26,34.28,34.21,34.22,30100.0,26.6339,26.6495,26.5951,26.6029,30100.0
2009-05-27 15:10:00,34.2,34.2,34.13,34.18,34600.0,26.5873,26.5873,26.5329,26.5718,34600.0
2009-05-27 15:15:00,34.17,34.21,34.13,34.13,43400.0,26.564,26.5951,26.5329,26.5329,43400.0
2009-05-27 15:20:00,34.13,34.13,33.93,33.93,96500.0,26.5329,26.5329,26.3774,26.3774,96500.0
2009-05-27 15:25:00,33.92,33.93,33.82,33.85,224700.0,26.3696,26.3774,26.2919,26.3152,224700.0
2009-05-27 15:30:00,33.85,33.86,33.77,33.78,238700.0,26.3152,26.323,26.253,26.2608,238700.0
2009-05-27 15:35:00,33.77,33.77,33.69,33.74,223600.0,26.253,26.253,26.1908,26.2297,223600.0
2009-05-27 15:40:00,33.74,33.82,33.74,33.76,270000.0,26.2297,26.2919,26.2297,26.2452,270000.0
2009-05-27 15:45:00,33.77,33.88,33.77,33.85,106500.0,26.253,26.3385,26.253,26.3152,106500.0
2009-05-27 15:50:00,33.85,33.94,33.78,33.79,144900.0,26.3152,26.3852,26.2608,26.2686,144900.0
2009-05-27 15:55:00,33.79,33.91,33.75,33.87,379200.0,26.2686,26.3619,26.2375,26.3308,379200.0
2009-05-28 09:30:00,35.21,35.44,35.18,35.36,209600.0,27.3725,27.5513,27.3492,27.4891,209600.0
2009-05-28 09:35:00,35.36,35.55,35.31,35.37,271000.0,27.4891,27.6368,27.4502,27.4969,271000.0
2009-05-28 09:40:00,35.38,35.45,35.35,35.37,67000.0,27.5046,27.5591,27.4813,27.4969,67000.0
2009-05-28 09:45:00,35.37,35.41,35.33,35.33,94300.0,27.4969,27.528,27.4658,27.4658,94300.0
2009-05-28 09:50:00,35.35,35.39,35.31,35.34,59000.0,27.4813,27.5124,27.4502,27.4735,59000.0
2009-05-28 09:55:00,35.33,35.34,35.2,35.25,146200.0,27.4658,27.4735,27.3647,27.4036,146200.0
2009-05-28 10:00:00,35.25,35.25,35.08,35.13,211000.0,27.4036,27.4036,27.2714,27.3103,211000.0
2009-05-28 10:05:00,35.12,35.15,35.05,35.09,127600.0,27.3025,27.3258,27.2481,27.2792,127600.0
2009-05-28 10:10:00,35.08,35.09,34.95,34.98,166300.0,27.2714,27.2792,27.1704,27.1937,166300.0
2009-05-28 10:15:00,34.97,35.01,34.93,35.0,169400.0,27.1859,27.217,27.1548,27.2092,169400.0
2009-05-28 10:20:00,34.98,35.02,34.92,34.93,40900.0,27.1937,27.2248,27.147,27.1548,40900.0
2009-05-28 10:25:00,34.94,34.95,34.83,34.91,84900.0,27.1626,27.1704,27.0771,27.1393,84900.0
2009-05-28 10:30:00,34.92,34.96,34.9,34.93,77500.0,27.147,27.1781,27.1315,27.1548,77500.0
2009-05-28 10:35:00,34.94,35.01,34.93,34.94,45900.0,27.1626,27.217,27.1548,27.1626,45900.0
2009-05-28 10:40:00,34.94,35.05,34.93,35.04,13200.0,27.1626,27.2481,27.1548,27.2403,13200.0
2009-05-28 10:45:00,35.06,35.06,35.0,35.03,10900.0,27.2559,27.2559,27.2092,27.2326,10900.0
2009-05-28 10:50:00,35.04,35.13,35.04,35.11,37100.0,27.2403,27.3103,27.2403,27.2947,37100.0
2009-05-28 10:55:00,35.11,35.22,35.09,35.21,162300.0,27.2947,27.3803,27.2792,27.3725,162300.0
2009-05-28 11:00:00,35.22,35.28,35.21,35.28,41200.0,27.3803,27.4269,27.3725,27.4269,41200.0
2009-05-28 11:05:00,35.28,35.35,35.26,35.34,41000.0,27.4269,27.4813,27.4114,27.4735,41000.0
2009-05-28 11:10:00,35.35,35.38,35.3,35.35,59400.0,27.4813,27.5046,27.4425,27.4813,59400.0
2009-05-28 11:15:00,35.35,35.4,35.33,35.33,31300.0,27.4813,27.5202,27.4658,27.4658,31300.0
2009-05-28 11:20:00,35.33,35.33,35.27,35.3,78300.0,27.4658,27.4658,27.4191,27.4425,78300.0
2009-05-28 11:25:00,35.3,35.35,35.27,35.34,56900.0,27.4425,27.4813,27.4191,27.4735,56900.0
2009-05-28 11:30:00,35.34,35.37,35.32,35.36,24000.0,27.4735,27.4969,27.458,27.4891,24000.0
2009-05-28 11:35:00,35.35,35.37,35.31,35.34,16100.0,27.4813,27.4969,27.4502,27.4735,16100.0
2009-05-28 11:40:00,35.33,35.33,35.3,35.33,16200.0,27.4658,27.4658,27.4425,27.4658,16200.0
2009-05-28 11:45:00,35.33,35.47,35.28,35.47,57600.0,27.4658,27.5746,27.4269,27.5746,57600.0
2009-05-28 11:50:00,35.47,35.51,35.44,35.44,42800.0,27.5746,27.6057,27.5513,27.5513,42800.0
2009-05-28 11:55:00,35.45,35.49,35.43,35.48,19100.0,27.5591,27.5902,27.5435,27.5824,19100.0
2009-05-28 12:00:00,35.49,35.5,35.45,35.45,16500.0,27.5902,27.5979,27.5591,27.5591,16500.0
2009-05-28 12:05:00,35.45,35.46,35.34,35.35,17200.0,27.5591,27.5668,27.4735,27.4813,17200.0
2009-05-28 12:10:00,35.33,35.36,35.32,35.32,14100.0,27.4658,27.4891,27.458,27.458,14100.0
2009-05-28 12:15:00,35.32,35.34,35.27,35.27,28600.0,27.458,27.4735,27.4191,27.4191,28600.0
2009-05-28 12:20:00,35.27,35.3,35.25,35.27,19400.0,27.4191,27.4425,27.4036,27.4191,19400.0
2009-05-28 12:25:00,35.27,35.28,35.25,35.25,16000.0,27.4191,27.4269,27.4036,27.4036,16000.0
2009-05-28 12:30:00,35.24,35.28,35.24,35.28,18600.0,27.3958,27.4269,27.3958,27.4269,18600.0
2009-05-28 12:35:00,35.27,35.27,35.24,35.26,9900.0,27.4191,27.4191,27.3958,27.4114,9900.0
2009-05-28 12:40:00,35.27,35.29,35.25,35.26,8500.0,27.4191,27.4347,27.4036,27.4114,8500.0
2009-05-28 12:45:00,35.26,35.27,35.17,35.2,17900.0,27.4114,27.4191,27.3414,27.3647,17900.0
2009-05-28 12:50:00,35.19,35.19,35.12,35.12,16900.0,27.3569,27.3569,27.3025,27.3025,16900.0
2009-05-28 12:55:00,35.13,35.18,35.13,35.18,15300.0,27.3103,27.3492,27.3103,27.3492,15300.0
2009-05-28 13:00:00,35.2,35.32,35.16,35.3,22300.0,27.3647,27.458,27.3336,27.4425,22300.0
2009-05-28 13:05:00,35.31,35.37,35.3,35.32,20100.0,27.4502,27.4969,27.4425,27.458,20100.0
2009-05-28 13:10:00,35.31,35.46,35.31,35.45,17600.0,27.4502,27.5668,27.4502,27.5591,17600.0
2009-05-28 13:15:00,35.46,35.56,35.46,35.55,45200.0,27.5668,27.6446,27.5668,27.6368,45200.0
2009-05-28 13:20:00,35.55,35.6,35.52,35.57,155200.0,27.6368,27.6757,27.6135,27.6524,155200.0
2009-05-28 13:25:00,35.57,35.59,35.52,35.52,16200.0,27.6524,27.6679,27.6135,27.6135,16200.0
2009-05-28 13:30:00,35.53,35.55,35.49,35.55,19000.0,27.6213,27.6368,27.5902,27.6368,19000.0
2009-05-28 13:35:00,35.54,35.59,35.53,35.57,16100.0,27.629,27.6679,27.6213,27.6524,16100.0
2009-05-28 13:40:00,35.57,35.6,35.52,35.54,13200.0,27.6524,27.6757,27.6135,27.629,13200.0
2009-05-28 13:45:00,35.54,35.58,35.53,35.53,13700.0,27.629,27.6601,27.6213,27.6213,13700.0
2009-05-28 13:50:00,35.53,35.56,35.5,35.5,22600.0,27.6213,27.6446,27.5979,27.5979,22600.0
2009-05-28 13:55:00,35.48,35.5,35.39,35.5,41700.0,27.5824,27.5979,27.5124,27.5979,41700.0
2009-05-28 14:00:00,35.5,35.54,35.48,35.51,22700.0,27.5979,27.629,27.5824,27.6057,22700.0
2009-05-28 14:05:00,35.5,35.61,35.5,35.57,25800.0,27.5979,27.6834,27.5979,27.6524,25800.0
2009-05-28 14:10:00,35.58,35.6,35.51,35.52,17300.0,27.6601,27.6757,27.6057,27.6135,17300.0
2009-05-28 14:15:00,35.52,35.59,35.51,35.57,14700.0,27.6135,27.6679,27.6057,27.6524,14700.0
2009-05-28 14:20:00,35.56,35.68,35.56,35.68,16300.0,27.6446,27.7379,27.6446,27.7379,16300.0
2009-05-28 14:25:00,35.69,35.7,35.63,35.63,12600.0,27.7456,27.7534,27.699,27.699,12600.0
2009-05-28 14:30:00,35.64,35.79,35.63,35.77,72900.0,27.7068,27.8234,27.699,27.8078,72900.0
2009-05-28 14:35:00,35.77,35.78,35.74,35.76,30700.0,27.8078,27.8156,27.7845,27.8001,30700.0
2009-05-28 14:40:00,35.75,35.77,35.63,35.64,25800.0,27.7923,27.8078,27.699,27.7068,25800.0
2009-05-28 14:45:00,35.63,35.76,35.63,35.76,30000.0,27.699,27.8001,27.699,27.8001,30000.0
2009-05-28 14:50:00,35.76,35.8,35.74,35.78,57500.0,27.8001,27.8312,27.7845,27.8156,57500.0
2009-05-28 14:55:00,35.77,35.77,35.69,35.73,19500.0,27.8078,27.8078,27.7456,27.7767,19500.0
2009-05-28 15:00:00,35.73,35.76,35.71,35.73,20100.0,27.7767,27.8001,27.7612,27.7767,20100.0
2009-05-28 15:05:00,35.73,35.75,35.68,35.68,18500.0,27.7767,27.7923,27.7379,27.7379,18500.0
2009-05-28 15:10:00,35.67,35.67,35.59,35.62,21800.0,27.7301,27.7301,27.6679,27.6912,21800.0
2009-05-28 15:15:00,35.63,35.66,35.62,35.64,9800.0,27.699,27.7223,27.6912,27.7068,9800.0
2009-05-28 15:20:00,35.63,35.64,35.55,35.58,78300.0,27.699,27.7068,27.6368,27.6601,78300.0
2009-05-28 15:25:00,35.58,35.68,35.54,35.68,36100.0,27.6601,27.7379,27.629,27.7379,36100.0
2009-05-28 15:30:00,35.67,35.7,35.62,35.68,40100.0,27.7301,27.7534,27.6912,27.7379,40100.0
2009-05-28 15:35:00,35.68,35.7,35.6,35.69,23300.0,27.7379,27.7534,27.6757,27.7456,23300.0
2009-05-28 15:40:00,35.68,35.73,35.64,35.66,45500.0,27.7379,27.7767,27.7068,27.7223,45500.0
2009-05-28 15:45:00,35.66,35.69,35.63,35.69,53000.0,27.7223,27.7456,27.699,27.7456,53000.0
2009-05-28 15:50:00,35.69,35.82,35.57,35.58,203300.0,27.7456,27.8467,27.6524,27.6601,203300.0
2009-05-28 15:55:00,35.58,35.77,35.56,35.73,338100.0,27.6601,27.8078,27.6446,27.7767,338100.0
2009-05-29 09:30:00,35.95,35.95,35.7,35.77,98400.0,27.9478,27.9478,27.7534,27.8078,98400.0
2009-05-29 09:35:00,35.77,35.85,35.68,35.79,151900.0,27.8078,27.87,27.7379,27.8234,151900.0
2009-05-29 09:40:00,35.79,36.07,35.7,35.7,118600.0,27.8234,28.0411,27.7534,27.7534,118600.0
2009-05-29 09:45:00,35.73,35.74,35.59,35.67,93800.0,27.7767,27.7845,27.6679,27.7301,93800.0
2009-05-29 09:50:00,35.66,35.76,35.65,35.75,93800.0,27.7223,27.8001,27.7145,27.7923,93800.0
2009-05-29 09:55:00,35.76,35.84,35.7,35.84,25300.0,27.8001,27.8622,27.7534,27.8622,25300.0
2009-05-29 10:00:00,35.83,35.84,35.72,35.72,37800.0,27.8545,27.8622,27.769,27.769,37800.0
2009-05-29 10:05:00,35.73,35.82,35.73,35.79,72800.0,27.7767,27.8467,27.7767,27.8234,72800.0
2009-05-29 10:10:00,35.79,35.84,35.74,35.82,39800.0,27.8234,27.8622,27.7845,27.8467,39800.0
2009-05-29 10:15:00,35.82,35.87,35.8,35.84,56900.0,27.8467,27.8856,27.8312,27.8622,56900.0
2009-05-29 10:20:00,35.83,35.95,35.83,35.94,45600.0,27.8545,27.9478,27.8545,27.94,45600.0
2009-05-29 10:25:00,35.94,35.94,35.9,35.9,16100.0,27.94,27.94,27.9089,27.9089,16100.0
2009-05-29 10:30:00,35.9,35.91,35.88,35.88,27700.0,27.9089,27.9167,27.8933,27.8933,27700.0
2009-05-29 10:35:00,35.89,35.91,35.85,35.91,42100.0,27.9011,27.9167,27.87,27.9167,42100.0
2009-05-29 10:40:00,35.91,35.92,35.85,35.85,24900.0,27.9167,27.9244,27.87,27.87,24900.0
2009-05-29 10:45:00,35.85,35.86,35.78,35.86,49400.0,27.87,27.8778,27.8156,27.8778,49400.0
2009-05-29 10:50:00,35.86,35.9,35.83,35.87,66300.0,27.8778,27.9089,27.8545,27.8856,66300.0
2009-05-29 10:55:00,35.87,35.88,35.8,35.8,65900.0,27.8856,27.8933,27.8312,27.8312,65900.0
2009-05-29 11:00:00,35.8,35.83,35.75,35.8,23000.0,27.8312,27.8545,27.7923,27.8312,23000.0
2009-05-29 11:05:00,35.81,35.82,35.76,35.78,18100.0,27.8389,27.8467,27.8001,27.8156,18100.0
2009-05-29 11:10:00,35.78,35.78,35.73,35.76,29200.0,27.8156,27.8156,27.7767,27.8001,29200.0
2009-05-29 11:15:00,35.76,35.77,35.74,35.75,20900.0,27.8001,27.8078,27.7845,27.7923,20900.0
2009-05-29 11:20:00,35.75,35.81,35.72,35.8,25100.0,27.7923,27.8389,27.769,27.8312,25100.0
2009-05-29 11:25:00,35.82,35.84,35.72,35.72,37800.0,27.8467,27.8622,27.769,27.769,37800.0
2009-05-29 11:30:00,35.7,35.73,35.68,35.7,82000.0,27.7534,27.7767,27.7379,27.7534,82000.0
2009-05-29 11:35:00,35.7,35.7,35.58,35.6,92600.0,27.7534,27.7534,27.6601,27.6757,92600.0
2009-05-29 11:40:00,35.6,35.69,35.56,35.65,44600.0,27.6757,27.7456,27.6446,27.7145,44600.0
2009-05-29 11:45:00,35.67,35.67,35.61,35.62,13400.0,27.7301,27.7301,27.6834,27.6912,13400.0
2009-05-29 11:50:00,35.64,35.66,35.6,35.6,7400.0,27.7068,27.7223,27.6757,27.6757,7400.0
2009-05-29 11:55:00,35.6,35.6,35.53,35.57,17700.0,27.6757,27.6757,27.6213,27.6524,17700.0
2009-05-29 12:00:00,35.57,35.63,35.57,35.63,6000.0,27.6524,27.699,27.6524,27.699,6000.0
2009-05-29 12:05:00,35.63,35.64,35.61,35.61,17000.0,27.699,27.7068,27.6834,27.6834,17000.0
2009-05-29 12:10:00,35.61,35.67,35.61,35.65,114700.0,27.6834,27.7301,27.6834,27.7145,114700.0
2009-05-29 12:15:00,35.65,35.68,35.64,35.68,13600.0,27.7145,27.7379,27.7068,27.7379,13600.0
2009-05-29 12:20:00,35.68,35.69,35.66,35.66,9600.0,27.7379,27.7456,27.7223,27.7223,9600.0
2009-05-29 12:25:00,35.65,35.7,35.63,35.67,42100.0,27.7145,27.7534,27.699,27.7301,42100.0
2009-05-29 12:30:00,35.67,35.67,35.63,35.65,46100.0,27.7301,27.7301,27.699,27.7145,46100.0
2009-05-29 12:35:00,35.65,35.72,35.65,35.68,33200.0,27.7145,27.769,27.7145,27.7379,33200.0
2009-05-29 12:40:00,35.68,35.69,35.64,35.68,56300.0,27.7379,27.7456,27.7068,27.7379,56300.0
2009-05-29 12:45:00,35.68,35.71,35.66,35.67,28500.0,27.7379,27.7612,27.7223,27.7301,28500.0
2009-05-29 12:50:00,35.67,35.67,35.65,35.67,12600.0,27.7301,27.7301,27.7145,27.7301,12600.0
2009-05-29 12:55:00,35.68,35.68,35.66,35.68,8000.0,27.7379,27.7379,27.7223,27.7379,8000.0
2009-05-29 13:00:00,35.68,35.75,35.67,35.74,27700.0,27.7379,27.7923,27.7301,27.7845,27700.0
2009-05-29 13:05:00,35.74,35.74,35.72,35.72,8600.0,27.7845,27.7845,27.769,27.769,8600.0
2009-05-29 13:10:00,35.72,35.76,35.72,35.75,9200.0,27.769,27.8001,27.769,27.7923,9200.0
2009-05-29 13:15:00,35.74,35.75,35.71,35.73,9000.0,27.7845,27.7923,27.7612,27.7767,9000.0
2009-05-29 13:20:00,35.73,35.77,35.73,35.77,5400.0,27.7767,27.8078,27.7767,27.8078,5400.0
2009-05-29 13:25:00,35.76,35.76,35.72,35.73,19400.0,27.8001,27.8001,27.769,27.7767,19400.0
2009-05-29 13:30:00,35.73,35.82,35.73,35.82,16500.0,27.7767,27.8467,27.7767,27.8467,16500.0
2009-05-29 13:35:00,35.82,35.83,35.79,35.8,6500.0,27.8467,27.8545,27.8234,27.8312,6500.0
2009-05-29 13:40:00,35.8,35.85,35.79,35.85,21400.0,27.8312,27.87,27.8234,27.87,21400.0
2009-05-29 13:45:00,35.85,35.86,35.8,35.82,45200.0,27.87,27.8778,27.8312,27.8467,45200.0
2009-05-29 13:50:00,35.83,35.85,35.78,35.84,44600.0,27.8545,27.87,27.8156,27.8622,44600.0
2009-05-29 13:55:00,35.85,35.85,35.83,35.83,3300.0,27.87,27.87,27.8545,27.8545,3300.0
2009-05-29 14:00:00,35.83,35.83,35.8,35.82,8800.0,27.8545,27.8545,27.8312,27.8467,8800.0
2009-05-29 14:05:00,35.83,35.83,35.82,35.82,13700.0,27.8545,27.8545,27.8467,27.8467,13700.0
2009-05-29 14:10:00,35.83,35.85,35.83,35.84,12100.0,27.8545,27.87,27.8545,27.8622,12100.0
2009-05-29 14:15:00,35.85,35.86,35.83,35.85,42600.0,27.87,27.8778,27.8545,27.87,42600.0
2009-05-29 14:20:00,35.85,35.85,35.79,35.79,15600.0,27.87,27.87,27.8234,27.8234,15600.0
2009-05-29 14:25:00,35.8,35.86,35.78,35.82,10500.0,27.8312,27.8778,27.8156,27.8467,10500.0
2009-05-29 14:30:00,35.8,35.81,35.78,35.81,27800.0,27.8312,27.8389,27.8156,27.8389,27800.0
2009-05-29 14:35:00,35.81,35.82,35.79,35.79,30400.0,27.8389,27.8467,27.8234,27.8234,30400.0
2009-05-29 14:40:00,35.79,35.8,35.7,35.7,140800.0,27.8234,27.8312,27.7534,27.7534,140800.0
2009-05-29 14:45:00,35.7,35.71,35.65,35.66,48700.0,27.7534,27.7612,27.7145,27.7223,48700.0
2009-05-29 14:50:00,35.66,35.66,35.61,35.63,32600.0,27.7223,27.7223,27.6834,27.699,32600.0
2009-05-29 14:55:00,35.63,35.64,35.62,35.63,41300.0,27.699,27.7068,27.6912,27.699,41300.0
2009-05-29 15:00:00,35.63,35.63,35.6,35.63,15300.0,27.699,27.699,27.6757,27.699,15300.0
2009-05-29 15:05:00,35.64,35.71,35.64,35.67,19300.0,27.7068,27.7612,27.7068,27.7301,19300.0
2009-05-29 15:10:00,35.68,35.71,35.66,35.67,42300.0,27.7379,27.7612,27.7223,27.7301,42300.0
2009-05-29 15:15:00,35.67,35.71,35.66,35.69,72300.0,27.7301,27.7612,27.7223,27.7456,72300.0
2009-05-29 15:20:00,35.7,35.7,35.58,35.61,15100.0,27.7534,27.7534,27.6601,27.6834,15100.0
2009-05-29 15:25:00,35.61,35.69,35.61,35.65,94000.0,27.6834,27.7456,27.6834,27.7145,94000.0
2009-05-29 15:30:00,35.65,35.67,35.6,35.61,65600.0,27.7145,27.7301,27.6757,27.6834,65600.0
2009-05-29 15:35:00,35.61,35.67,35.61,35.66,67600.0,27.6834,27.7301,27.6834,27.7223,67600.0
2009-05-29 15:40:00,35.65,35.76,35.64,35.74,102200.0,27.7145,27.8001,27.7068,27.7845,102200.0
2009-05-29 15:45:00,35.73,35.76,35.71,35.76,31600.0,27.7767,27.8001,27.7612,27.8001,31600.0
2009-05-29 15:50:00,35.76,35.85,35.71,35.74,58600.0,27.8001,27.87,27.7612,27.7845,58600.0
2009-05-29 15:55:00,35.74,36.06,35.74,36.01,173100.0,27.7845,28.0333,27.7845,27.9944,173100.0
2009-06-01 09:30:00,36.91,36.99,36.75,36.91,77500.0,28.6941,28.7563,28.5697,28.6941,77500.0
2009-06-01 09:35:00,36.91,37.0,36.87,36.94,103700.0,28.6941,28.764,28.663,28.7174,103700.0
2009-06-01 09:40:00,36.94,37.09,36.91,37.09,59900.0,28.7174,28.834,28.6941,28.834,59900.0
2009-06-01 09:45:00,37.08,37.1,36.98,37.01,51800.0,28.8262,28.8418,28.7485,28.7718,51800.0
2009-06-01 09:50:00,37.01,37.16,37.01,37.14,63400.0,28.7718,28.8884,28.7718,28.8729,63400.0
2009-06-01 09:55:00,37.16,37.19,37.1,37.12,103600.0,28.8884,28.9117,28.8418,28.8573,103600.0
2009-06-01 10:00:00,37.14,37.32,37.13,37.29,55100.0,28.8729,29.0128,28.8651,28.9895,55100.0
2009-06-01 10:05:00,37.27,37.34,37.25,37.26,61000.0,28.9739,29.0284,28.9584,28.9662,61000.0
2009-06-01 10:10:00,37.26,37.28,37.22,37.27,45200.0,28.9662,28.9817,28.9351,28.9739,45200.0
2009-06-01 10:15:00,37.27,37.36,37.27,37.33,96400.0,28.9739,29.0439,28.9739,29.0206,96400.0
2009-06-01 10:20:00,37.33,37.35,37.28,37.28,32400.0,29.0206,29.0361,28.9817,28.9817,32400.0
2009-06-01 10:25:00,37.28,37.32,37.23,37.23,25200.0,28.9817,29.0128,28.9428,28.9428,25200.0
2009-06-01 10:30:00,37.22,37.25,37.15,37.17,86200.0,28.9351,28.9584,28.8807,28.8962,86200.0
2009-06-01 10:35:00,37.16,37.27,37.15,37.25,63200.0,28.8884,28.9739,28.8807,28.9584,63200.0
2009-06-01 10:40:00,37.25,37.28,37.23,37.27,128900.0,28.9584,28.9817,28.9428,28.9739,128900.0
2009-06-01 10:45:00,37.27,37.27,37.19,37.19,85700.0,28.9739,28.9739,28.9117,28.9117,85700.0
2009-06-01 10:50:00,37.2,37.24,37.19,37.24,20200.0,28.9195,28.9506,28.9117,28.9506,20200.0
2009-06-01 10:55:00,37.23,37.32,37.23,37.3,42000.0,28.9428,29.0128,28.9428,28.9973,42000.0
2009-06-01 11:00:00,37.31,37.31,37.24,37.24,63500.0,29.005,29.005,28.9506,28.9506,63500.0
2009-06-01 11:05:00,37.24,37.29,37.23,37.23,14800.0,28.9506,28.9895,28.9428,28.9428,14800.0
2009-06-01 11:10:00,37.24,37.26,37.23,37.23,11400.0,28.9506,28.9662,28.9428,28.9428,11400.0
2009-06-01 11:15:00,37.24,37.24,37.19,37.21,59000.0,28.9506,28.9506,28.9117,28.9273,59000.0
2009-06-01 11:20:00,37.22,37.27,37.22,37.25,78700.0,28.9351,28.9739,28.9351,28.9584,78700.0
2009-06-01 11:25:00,37.25,37.25,37.23,37.25,52300.0,28.9584,28.9584,28.9428,28.9584,52300.0
2009-06-01 11:30:00,37.26,37.27,37.24,37.25,11400.0,28.9662,28.9739,28.9506,28.9584,11400.0
2009-06-01 11:35:00,37.25,37.26,37.23,37.24,7100.0,28.9584,28.9662,28.9428,28.9506,7100.0
2009-06-01 11:40:00,37.23,37.26,37.23,37.25,10500.0,28.9428,28.9662,28.9428,28.9584,10500.0
2009-06-01 11:45:00,37.26,37.29,37.25,37.28,9500.0,28.9662,28.9895,28.9584,28.9817,9500.0
2009-06-01 11:50:00,37.26,37.27,37.25,37.26,3600.0,28.9662,28.9739,28.9584,28.9662,3600.0
2009-06-01 11:55:00,37.25,37.31,37.25,37.3,7700.0,28.9584,29.005,28.9584,28.9973,7700.0
2009-06-01 12:00:00,37.3,37.3,37.27,37.3,6900.0,28.9973,28.9973,28.9739,28.9973,6900.0
2009-06-01 12:05:00,37.29,37.3,37.27,37.3,48400.0,28.9895,28.9973,28.9739,28.9973,48400.0
2009-06-01 12:10:00,37.3,37.32,37.3,37.32,25700.0,28.9973,29.0128,28.9973,29.0128,25700.0
2009-06-01 12:15:00,37.32,37.35,37.32,37.34,39900.0,29.0128,29.0361,29.0128,29.0284,39900.0
2009-06-01 12:20:00,37.34,37.35,37.31,37.31,16200.0,29.0284,29.0361,29.005,29.005,16200.0
2009-06-01 12:25:00,37.31,37.33,37.3,37.33,27600.0,29.005,29.0206,28.9973,29.0206,27600.0
2009-06-01 12:30:00,37.33,37.34,37.31,37.32,39400.0,29.0206,29.0284,29.005,29.0128,39400.0
2009-06-01 12:35:00,37.31,37.33,37.31,37.32,8400.0,29.005,29.0206,29.005,29.0128,8400.0
2009-06-01 12:40:00,37.32,37.33,37.31,37.32,5700.0,29.0128,29.0206,29.005,29.0128,5700.0
2009-06-01 12:45:00,37.32,37.34,37.31,37.33,42200.0,29.0128,29.0284,29.005,29.0206,42200.0
2009-06-01 12:50:00,37.32,37.33,37.32,37.32,21200.0,29.0128,29.0206,29.0128,29.0128,21200.0
2009-06-01 12:55:00,37.31,37.31,37.16,37.16,84600.0,29.005,29.005,28.8884,28.8884,84600.0
2009-06-01 13:00:00,37.16,37.19,37.13,37.14,30200.0,28.8884,28.9117,28.8651,28.8729,30200.0
2009-06-01 13:05:00,37.14,37.19,37.14,37.19,14700.0,28.8729,28.9117,28.8729,28.9117,14700.0
2009-06-01 13:10:00,37.19,37.2,37.17,37.19,12600.0,28.9117,28.9195,28.8962,28.9117,12600.0
2009-06-01 13:15:00,37.19,37.22,37.19,37.21,9200.0,28.9117,28.9351,28.9117,28.9273,9200.0
2009-06-01 13:20:00,37.2,37.25,37.2,37.25,21700.0,28.9195,28.9584,28.9195,28.9584,21700.0
2009-06-01 13:25:00,37.26,37.26,37.22,37.22,22300.0,28.9662,28.9662,28.9351,28.9351,22300.0
2009-06-01 13:30:00,37.23,37.26,37.22,37.23,20500.0,28.9428,28.9662,28.9351,28.9428,20500.0
2009-06-01 13:35:00,37.23,37.25,37.22,37.25,20300.0,28.9428,28.9584,28.9351,28.9584,20300.0
2009-06-01 13:40:00,37.25,37.27,37.23,37.26,26900.0,28.9584,28.9739,28.9428,28.9662,26900.0
2009-06-01 13:45:00,37.26,37.32,37.26,37.31,22800.0,28.9662,29.0128,28.9662,29.005,22800.0
2009-06-01 13:50:00,37.31,37.34,37.3,37.33,25400.0,29.005,29.0284,28.9973,29.0206,25400.0
2009-06-01 13:55:00,37.33,37.37,37.33,37.37,33700.0,29.0206,29.0517,29.0206,29.0517,33700.0
2009-06-01 14:00:00,37.37,37.4,37.37,37.38,57500.0,29.0517,29.075,29.0517,29.0595,57500.0
2009-06-01 14:05:00,37.38,37.4,37.35,37.35,50500.0,29.0595,29.075,29.0361,29.0361,50500.0
2009-06-01 14:10:00,37.35,37.35,37.32,37.33,49900.0,29.0361,29.0361,29.0128,29.0206,49900.0
2009-06-01 14:15:00,37.34,37.37,37.33,37.33,65100.0,29.0284,29.0517,29.0206,29.0206,65100.0
2009-06-01 14:20:00,37.33,37.41,37.33,37.4,70600.0,29.0206,29.0828,29.0206,29.075,70600.0
2009-06-01 14:25:00,37.41,37.43,37.39,37.4,63300.0,29.0828,29.0983,29.0672,29.075,63300.0
2009-06-01 14:30:00,37.4,37.42,37.37,37.4,62100.0,29.075,29.0906,29.0517,29.075,62100.0
2009-06-01 14:35:00,37.41,37.45,37.4,37.44,71200.0,29.0828,29.1139,29.075,29.1061,71200.0
2009-06-01 14:40:00,37.45,37.47,37.4,37.47,67500.0,29.1139,29.1294,29.075,29.1294,67500.0
2009-06-01 14:45:00,37.47,37.47,37.34,37.36,44500.0,29.1294,29.1294,29.0284,29.0439,44500.0
2009-06-01 14:50:00,37.35,37.35,37.3,37.3,23600.0,29.0361,29.0361,28.9973,28.9973,23600.0
2009-06-01 14:55:00,37.31,37.32,37.29,37.31,41700.0,29.005,29.0128,28.9895,29.005,41700.0
2009-06-01 15:00:00,37.31,37.34,37.28,37.3,69300.0,29.005,29.0284,28.9817,28.9973,69300.0
2009-06-01 15:05:00,37.29,37.29,37.2,37.24,25200.0,28.9895,28.9895,28.9195,28.9506,25200.0
2009-06-01 15:10:00,37.24,37.28,37.22,37.22,42600.0,28.9506,28.9817,28.9351,28.9351,42600.0
2009-06-01 15:15:00,37.21,37.28,37.21,37.26,12000.0,28.9273,28.9817,28.9273,28.9662,12000.0
2009-06-01 15:20:00,37.27,37.35,37.26,37.32,50600.0,28.9739,29.0361,28.9662,29.0128,50600.0
2009-06-01 15:25:00,37.33,37.35,37.28,37.32,31400.0,29.0206,29.0361,28.9817,29.0128,31400.0
2009-06-01 15:30:00,37.33,37.33,37.28,37.28,81000.0,29.0206,29.0206,28.9817,28.9817,81000.0
2009-06-01 15:35:00,37.28,37.31,37.26,37.29,39200.0,28.9817,29.005,28.9662,28.9895,39200.0
2009-06-01 15:40:00,37.29,37.38,37.28,37.28,59100.0,28.9895,29.0595,28.9817,28.9817,59100.0
2009-06-01 15:45:00,37.27,37.28,37.21,37.25,65200.0,28.9739,28.9817,28.9273,28.9584,65200.0
2009-06-01 15:50:00,37.24,37.33,37.23,37.28,100100.0,28.9506,29.0206,28.9428,28.9817,100100.0
2009-06-01 15:55:00,37.28,37.39,37.15,37.37,355800.0,28.9817,29.0672,28.8807,29.0517,355800.0
2009-06-02 09:30:00,37.06,37.06,36.67,36.71,160500.0,28.8107,28.8107,28.5075,28.5386,160500.0
2009-06-02 09:35:00,36.71,36.76,36.6,36.75,182200.0,28.5386,28.5775,28.4531,28.5697,182200.0
2009-06-02 09:40:00,36.76,36.79,36.71,36.72,106600.0,28.5775,28.6008,28.5386,28.5464,106600.0
2009-06-02 09:45:00,36.71,36.72,36.65,36.69,109900.0,28.5386,28.5464,28.4919,28.523,109900.0
2009-06-02 09:50:00,36.67,36.88,36.66,36.82,116600.0,28.5075,28.6708,28.4997,28.6241,116600.0
2009-06-02 09:55:00,36.81,36.84,36.8,36.83,51000.0,28.6163,28.6397,28.6086,28.6319,51000.0
2009-06-02 10:00:00,36.84,37.0,36.84,36.96,138200.0,28.6397,28.764,28.6397,28.7329,138200.0
2009-06-02 10:05:00,36.96,37.05,36.94,36.96,116900.0,28.7329,28.8029,28.7174,28.7329,116900.0
2009-06-02 10:10:00,36.96,36.96,36.81,36.84,55400.0,28.7329,28.7329,28.6163,28.6397,55400.0
2009-06-02 10:15:00,36.82,36.84,36.7,36.78,63800.0,28.6241,28.6397,28.5308,28.593,63800.0
2009-06-02 10:20:00,36.78,36.8,36.72,36.79,32000.0,28.593,28.6086,28.5464,28.6008,32000.0
2009-06-02 10:25:00,36.79,36.85,36.78,36.83,19500.0,28.6008,28.6474,28.593,28.6319,19500.0
2009-06-02 10:30:00,36.82,36.86,36.78,36.79,18000.0,28.6241,28.6552,28.593,28.6008,18000.0
2009-06-02 10:35:00,36.8,36.87,36.76,36.84,41200.0,28.6086,28.663,28.5775,28.6397,41200.0
2009-06-02 10:40:00,36.85,36.86,36.81,36.83,59600.0,28.6474,28.6552,28.6163,28.6319,59600.0
2009-06-02 10:45:00,36.83,36.83,36.74,36.79,54400.0,28.6319,28.6319,28.5619,28.6008,54400.0
2009-06-02 10:50:00,36.8,36.8,36.69,36.7,32200.0,28.6086,28.6086,28.523,28.5308,32200.0
2009-06-02 10:55:00,36.69,36.78,36.68,36.72,53100.0,28.523,28.593,28.5153,28.5464,53100.0
2009-06-02 11:00:00,36.74,36.78,36.73,36.73,20300.0,28.5619,28.593,28.5541,28.5541,20300.0
2009-06-02 11:05:00,36.73,36.78,36.72,36.75,21200.0,28.5541,28.593,28.5464,28.5697,21200.0
2009-06-02 11:10:00,36.76,36.77,36.7,36.73,37200.0,28.5775,28.5852,28.5308,28.5541,37200.0
2009-06-02 11:15:00,36.72,36.73,36.7,36.73,25700.0,28.5464,28.5541,28.5308,28.5541,25700.0
2009-06-02 11:20:00,36.72,36.8,36.71,36.8,52500.0,28.5464,28.6086,28.5386,28.6086,52500.0
2009-06-02 11:25:00,36.8,36.82,36.76,36.76,29300.0,28.6086,28.6241,28.5775,28.5775,29300.0
2009-06-02 11:30:00,36.76,36.77,36.64,36.65,24100.0,28.5775,28.5852,28.4842,28.4919,24100.0
2009-06-02 11:35:00,36.65,36.65,36.53,36.53,34700.0,28.4919,28.4919,28.3987,28.3987,34700.0
2009-06-02 11:40:00,36.55,36.57,36.54,36.57,11100.0,28.4142,28.4298,28.4064,28.4298,11100.0
2009-06-02 11:45:00,36.57,36.6,36.54,36.56,32900.0,28.4298,28.4531,28.4064,28.422,32900.0
2009-06-02 11:50:00,36.55,36.58,36.55,36.56,29700.0,28.4142,28.4375,28.4142,28.422,29700.0
2009-06-02 11:55:00,36.57,36.6,36.56,36.57,13400.0,28.4298,28.4531,28.422,28.4298,13400.0
2009-06-02 12:00:00,36.57,36.64,36.57,36.64,32700.0,28.4298,28.4842,28.4298,28.4842,32700.0
2009-06-02 12:05:00,36.64,36.64,36.56,36.57,69800.0,28.4842,28.4842,28.422,28.4298,69800.0
2009-06-02 12:10:00,36.57,36.57,36.55,36.55,20900.0,28.4298,28.4298,28.4142,28.4142,20900.0
2009-06-02 12:15:00,36.55,36.55,36.54,36.55,30000.0,28.4142,28.4142,28.4064,28.4142,30000.0
2009-06-02 12:20:00,36.55,36.56,36.5,36.52,38900.0,28.4142,28.422,28.3753,28.3909,38900.0
2009-06-02 12:25:00,36.51,36.52,36.45,36.46,27200.0,28.3831,28.3909,28.3365,28.3442,27200.0
2009-06-02 12:30:00,36.45,36.46,36.43,36.45,24800.0,28.3365,28.3442,28.3209,28.3365,24800.0
2009-06-02 12:35:00,36.45,36.52,36.45,36.52,30300.0,28.3365,28.3909,28.3365,28.3909,30300.0
2009-06-02 12:40:00,36.52,36.54,36.51,36.51,2700.0,28.3909,28.4064,28.3831,28.3831,2700.0
2009-06-02 12:45:00,36.5,36.51,36.47,36.47,13200.0,28.3753,28.3831,28.352,28.352,13200.0
2009-06-02 12:50:00,36.47,36.51,36.46,36.5,21600.0,28.352,28.3831,28.3442,28.3753,21600.0
2009-06-02 12:55:00,36.51,36.53,36.51,36.52,35800.0,28.3831,28.3987,28.3831,28.3909,35800.0
2009-06-02 13:00:00,36.52,36.52,36.49,36.5,16900.0,28.3909,28.3909,28.3676,28.3753,16900.0
2009-06-02 13:05:00,36.5,36.51,36.5,36.51,24300.0,28.3753,28.3831,28.3753,28.3831,24300.0
2009-06-02 13:10:00,36.51,36.52,36.48,36.48,21700.0,28.3831,28.3909,28.3598,28.3598,21700.0
2009-06-02 13:15:00,36.47,36.48,36.46,36.48,59000.0,28.352,28.3598,28.3442,28.3598,59000.0
2009-06-02 13:20:00,36.48,36.51,36.47,36.5,17300.0,28.3598,28.3831,28.352,28.3753,17300.0
2009-06-02 13:25:00,36.51,36.57,36.5,36.57,20200.0,28.3831,28.4298,28.3753,28.4298,20200.0
2009-06-02 13:30:00,36.56,36.59,36.56,36.57,9200.0,28.422,28.4453,28.422,28.4298,9200.0
2009-06-02 13:35:00,36.58,36.62,36.58,36.58,37600.0,28.4375,28.4686,28.4375,28.4375,37600.0
2009-06-02 13:40:00,36.59,36.61,36.59,36.61,7300.0,28.4453,28.4609,28.4453,28.4609,7300.0
2009-06-02 13:45:00,36.61,36.64,36.61,36.62,12900.0,28.4609,28.4842,28.4609,28.4686,12900.0
2009-06-02 13:50:00,36.62,36.63,36.59,36.59,21400.0,28.4686,28.4764,28.4453,28.4453,21400.0
2009-06-02 13:55:00,36.59,36.63,36.59,36.63,9900.0,28.4453,28.4764,28.4453,28.4764,9900.0
2009-06-02 14:00:00,36.63,36.63,36.55,36.55,41800.0,28.4764,28.4764,28.4142,28.4142,41800.0
2009-06-02 14:05:00,36.55,36.6,36.55,36.59,61200.0,28.4142,28.4531,28.4142,28.4453,61200.0
2009-06-02 14:10:00,36.59,36.64,36.57,36.63,63100.0,28.4453,28.4842,28.4298,28.4764,63100.0
2009-06-02 14:15:00,36.64,36.74,36.64,36.71,54600.0,28.4842,28.5619,28.4842,28.5386,54600.0
2009-06-02 14:20:00,36.71,36.75,36.7,36.71,53200.0,28.5386,28.5697,28.5308,28.5386,53200.0
2009-06-02 14:25:00,36.72,36.72,36.66,36.66,50900.0,28.5464,28.5464,28.4997,28.4997,50900.0
2009-06-02 14:30:00,36.66,36.68,36.63,36.63,23000.0,28.4997,28.5153,28.4764,28.4764,23000.0
2009-06-02 14:35:00,36.63,36.66,36.63,36.66,38500.0,28.4764,28.4997,28.4764,28.4997,38500.0
2009-06-02 14:40:00,36.66,36.77,36.65,36.77,67700.0,28.4997,28.5852,28.4919,28.5852,67700.0
2009-06-02 14:45:00,36.78,36.8,36.74,36.76,23800.0,28.593,28.6086,28.5619,28.5775,23800.0
2009-06-02 14:50:00,36.76,36.78,36.73,36.78,94200.0,28.5775,28.593,28.5541,28.593,94200.0
2009-06-02 14:55:00,36.78,36.78,36.72,36.72,23100.0,28.593,28.593,28.5464,28.5464,23100.0
2009-06-02 15:00:00,36.72,36.78,36.72,36.78,31400.0,28.5464,28.593,28.5464,28.593,31400.0
2009-06-02 15:05:00,36.77,36.86,36.77,36.83,91000.0,28.5852,28.6552,28.5852,28.6319,91000.0
2009-06-02 15:10:00,36.83,36.83,36.78,36.78,29600.0,28.6319,28.6319,28.593,28.593,29600.0
2009-06-02 15:15:00,36.79,36.79,36.76,36.77,26900.0,28.6008,28.6008,28.5775,28.5852,26900.0
2009-06-02 15:20:00,36.77,36.77,36.72,36.73,32800.0,28.5852,28.5852,28.5464,28.5541,32800.0
2009-06-02 15:25:00,36.74,36.82,36.74,36.75,67600.0,28.5619,28.6241,28.5619,28.5697,67600.0
2009-06-02 15:30:00,36.75,36.76,36.7,36.72,37300.0,28.5697,28.5775,28.5308,28.5464,37300.0
2009-06-02 15:35:00,36.72,36.82,36.72,36.82,61700.0,28.5464,28.6241,28.5464,28.6241,61700.0
2009-06-02 15:40:00,36.81,36.81,36.74,36.74,101500.0,28.6163,28.6163,28.5619,28.5619,101500.0
2009-06-02 15:45:00,36.74,36.79,36.72,36.79,81800.0,28.5619,28.6008,28.5464,28.6008,81800.0
2009-06-02 15:50:00,36.79,36.81,36.63,36.68,101200.0,28.6008,28.6163,28.4764,28.5153,101200.0
2009-06-02 15:55:00,36.67,36.72,36.58,36.61,285200.0,28.5075,28.5464,28.4375,28.4609,285200.0
2009-06-03 09:30:00,36.4,36.46,36.12,36.16,51300.0,28.2976,28.3442,28.0799,28.111,51300.0
2009-06-03 09:35:00,36.16,36.16,36.01,36.12,93800.0,28.111,28.111,27.9944,28.0799,93800.0
2009-06-03 09:40:00,36.12,36.14,36.01,36.02,77000.0,28.0799,28.0955,27.9944,28.0022,77000.0
2009-06-03 09:45:00,36.02,36.04,35.92,35.98,93800.0,28.0022,28.0177,27.9244,27.9711,93800.0
2009-06-03 09:50:00,35.98,36.0,35.88,35.9,195300.0,27.9711,27.9866,27.8933,27.9089,195300.0
2009-06-03 09:55:00,35.9,35.94,35.87,35.93,32500.0,27.9089,27.94,27.8856,27.9322,32500.0
2009-06-03 10:00:00,35.92,35.92,35.81,35.84,59900.0,27.9244,27.9244,27.8389,27.8622,59900.0
2009-06-03 10:05:00,35.84,35.85,35.77,35.82,25000.0,27.8622,27.87,27.8078,27.8467,25000.0
2009-06-03 10:10:00,35.81,35.82,35.74,35.77,95300.0,27.8389,27.8467,27.7845,27.8078,95300.0
2009-06-03 10:15:00,35.78,35.79,35.69,35.7,30300.0,27.8156,27.8234,27.7456,27.7534,30300.0
2009-06-03 10:20:00,35.7,35.7,35.67,35.68,55800.0,27.7534,27.7534,27.7301,27.7379,55800.0
2009-06-03 10:25:00,35.68,35.76,35.67,35.76,27300.0,27.7379,27.8001,27.7301,27.8001,27300.0
2009-06-03 10:30:00,35.75,35.75,35.69,35.71,21600.0,27.7923,27.7923,27.7456,27.7612,21600.0
2009-06-03 10:35:00,35.71,35.74,35.67,35.74,157700.0,27.7612,27.7845,27.7301,27.7845,157700.0
2009-06-03 10:40:00,35.73,35.82,35.72,35.79,38200.0,27.7767,27.8467,27.769,27.8234,38200.0
2009-06-03 10:45:00,35.79,35.81,35.77,35.78,19900.0,27.8234,27.8389,27.8078,27.8156,19900.0
2009-06-03 10:50:00,35.78,35.88,35.78,35.85,27300.0,27.8156,27.8933,27.8156,27.87,27300.0
2009-06-03 10:55:00,35.85,35.89,35.83,35.89,9600.0,27.87,27.9011,27.8545,27.9011,9600.0
2009-06-03 11:00:00,35.89,35.89,35.85,35.85,11900.0,27.9011,27.9011,27.87,27.87,11900.0
2009-06-03 11:05:00,35.86,35.86,35.79,35.8,29200.0,27.8778,27.8778,27.8234,27.8312,29200.0
2009-06-03 11:10:00,35.8,35.8,35.74,35.75,46200.0,27.8312,27.8312,27.7845,27.7923,46200.0
2009-06-03 11:15:00,35.75,35.79,35.74,35.79,21900.0,27.7923,27.8234,27.7845,27.8234,21900.0
2009-06-03 11:20:00,35.79,35.83,35.73,35.83,80200.0,27.8234,27.8545,27.7767,27.8545,80200.0
2009-06-03 11:25:00,35.83,35.88,35.83,35.84,56900.0,27.8545,27.8933,27.8545,27.8622,56900.0
2009-06-03 11:30:00,35.84,35.85,35.84,35.84,6600.0,27.8622,27.87,27.8622,27.8622,6600.0
2009-06-03 11:35:00,35.84,35.84,35.81,35.82,12900.0,27.8622,27.8622,27.8389,27.8467,12900.0
2009-06-03 11:40:00,35.83,35.87,35.78,35.81,10800.0,27.8545,27.8856,27.8156,27.8389,10800.0
2009-06-03 11:45:00,35.8,35.83,35.76,35.77,33600.0,27.8312,27.8545,27.8001,27.8078,33600.0
2009-06-03 11:50:00,35.76,35.78,35.73,35.74,54800.0,27.8001,27.8156,27.7767,27.7845,54800.0
2009-06-03 11:55:00,35.74,35.78,35.74,35.78,30900.0,27.7845,27.8156,27.7845,27.8156,30900.0
2009-06-03 12:00:00,35.78,35.78,35.76,35.77,11500.0,27.8156,27.8156,27.8001,27.8078,11500.0
2009-06-03 12:05:00,35.77,35.8,35.77,35.77,19500.0,27.8078,27.8312,27.8078,27.8078,19500.0
2009-06-03 12:10:00,35.78,35.78,35.72,35.72,11100.0,27.8156,27.8156,27.769,27.769,11100.0
2009-06-03 12:15:00,35.72,35.78,35.72,35.77,8300.0,27.769,27.8156,27.769,27.8078,8300.0
2009-06-03 12:20:00,35.76,35.78,35.72,35.75,34100.0,27.8001,27.8156,27.769,27.7923,34100.0
2009-06-03 12:25:00,35.75,35.76,35.68,35.71,83800.0,27.7923,27.8001,27.7379,27.7612,83800.0
2009-06-03 12:30:00,35.71,35.73,35.7,35.73,7200.0,27.7612,27.7767,27.7534,27.7767,7200.0
2009-06-03 12:35:00,35.73,35.74,35.72,35.74,6300.0,27.7767,27.7845,27.769,27.7845,6300.0
2009-06-03 12:40:00,35.73,35.76,35.73,35.74,8200.0,27.7767,27.8001,27.7767,27.7845,8200.0
2009-06-03 12:45:00,35.74,35.74,35.72,35.72,16600.0,27.7845,27.7845,27.769,27.769,16600.0
2009-06-03 12:50:00,35.72,35.72,35.64,35.64,60700.0,27.769,27.769,27.7068,27.7068,60700.0
2009-06-03 12:55:00,35.64,35.64,35.55,35.55,29600.0,27.7068,27.7068,27.6368,27.6368,29600.0
2009-06-03 13:00:00,35.55,35.55,35.45,35.49,78700.0,27.6368,27.6368,27.5591,27.5902,78700.0
2009-06-03 13:05:00,35.49,35.51,35.48,35.51,16300.0,27.5902,27.6057,27.5824,27.6057,16300.0
2009-06-03 13:10:00,35.49,35.49,35.46,35.47,12300.0,27.5902,27.5902,27.5668,27.5746,12300.0
2009-06-03 13:15:00,35.47,35.49,35.47,35.48,11900.0,27.5746,27.5902,27.5746,27.5824,11900.0
2009-06-03 13:20:00,35.48,35.48,35.46,35.46,5700.0,27.5824,27.5824,27.5668,27.5668,5700.0
2009-06-03 13:25:00,35.46,35.46,35.41,35.42,45800.0,27.5668,27.5668,27.528,27.5357,45800.0
2009-06-03 13:30:00,35.42,35.44,35.38,35.39,39900.0,27.5357,27.5513,27.5046,27.5124,39900.0
2009-06-03 13:35:00,35.38,35.42,35.37,35.42,25200.0,27.5046,27.5357,27.4969,27.5357,25200.0
2009-06-03 13:40:00,35.42,35.43,35.39,35.4,26300.0,27.5357,27.5435,27.5124,27.5202,26300.0
2009-06-03 13:45:00,35.39,35.39,35.35,35.35,43000.0,27.5124,27.5124,27.4813,27.4813,43000.0
2009-06-03 13:50:00,35.35,35.38,35.35,35.36,19500.0,27.4813,27.5046,27.4813,27.4891,19500.0
2009-06-03 13:55:00,35.36,35.4,35.35,35.38,25600.0,27.4891,27.5202,27.4813,27.5046,25600.0
2009-06-03 14:00:00,35.39,35.43,35.37,35.43,40000.0,27.5124,27.5435,27.4969,27.5435,40000.0
2009-06-03 14:05:00,35.42,35.43,35.31,35.36,162900.0,27.5357,27.5435,27.4502,27.4891,162900.0
2009-06-03 14:10:00,35.35,35.36,35.3,35.34,58400.0,27.4813,27.4891,27.4425,27.4735,58400.0
2009-06-03 14:15:00,35.34,35.37,35.32,35.36,31500.0,27.4735,27.4969,27.458,27.4891,31500.0
2009-06-03 14:20:00,35.35,35.37,35.34,35.34,12500.0,27.4813,27.4969,27.4735,27.4735,12500.0
2009-06-03 14:25:00,35.34,35.37,35.32,35.33,19900.0,27.4735,27.4969,27.458,27.4658,19900.0
2009-06-03 14:30:00,35.33,35.34,35.3,35.3,29800.0,27.4658,27.4735,27.4425,27.4425,29800.0
2009-06-03 14:35:00,35.31,35.33,35.3,35.31,21000.0,27.4502,27.4658,27.4425,27.4502,21000.0
2009-06-03 14:40:00,35.3,35.32,35.28,35.3,38300.0,27.4425,27.458,27.4269,27.4425,38300.0
2009-06-03 14:45:00,35.29,35.33,35.28,35.33,25700.0,27.4347,27.4658,27.4269,27.4658,25700.0
2009-06-03 14:50:00,35.33,35.34,35.32,35.33,10300.0,27.4658,27.4735,27.458,27.4658,10300.0
2009-06-03 14:55:00,35.34,35.43,35.33,35.39,52900.0,27.4735,27.5435,27.4658,27.5124,52900.0
2009-06-03 15:00:00,35.39,35.42,35.37,35.39,37900.0,27.5124,27.5357,27.4969,27.5124,37900.0
2009-06-03 15:05:00,35.39,35.41,35.36,35.39,58300.0,27.5124,27.528,27.4891,27.5124,58300.0
2009-06-03 15:10:00,35.39,35.39,35.35,35.35,69400.0,27.5124,27.5124,27.4813,27.4813,69400.0
2009-06-03 15:15:00,35.36,35.37,35.32,35.32,91500.0,27.4891,27.4969,27.458,27.458,91500.0
2009-06-03 15:20:00,35.33,35.35,35.31,35.33,65300.0,27.4658,27.4813,27.4502,27.4658,65300.0
2009-06-03 15:25:00,35.33,35.33,35.24,35.24,46700.0,27.4658,27.4658,27.3958,27.3958,46700.0
2009-06-03 15:30:00,35.23,35.29,35.23,35.29,71300.0,27.388,27.4347,27.388,27.4347,71300.0
2009-06-03 15:35:00,35.28,35.32,35.27,35.3,68200.0,27.4269,27.458,27.4191,27.4425,68200.0
2009-06-03 15:40:00,35.3,35.39,35.27,35.36,206800.0,27.4425,27.5124,27.4191,27.4891,206800.0
2009-06-03 15:45:00,35.37,35.45,35.37,35.44,106300.0,27.4969,27.5591,27.4969,27.5513,106300.0
2009-06-03 15:50:00,35.46,35.51,35.43,35.43,193600.0,27.5668,27.6057,27.5435,27.5435,193600.0
2009-06-03 15:55:00,35.44,35.63,35.44,35.62,367500.0,27.5513,27.699,27.5513,27.6912,367500.0
2009-06-04 09:30:00,35.54,35.57,35.26,35.43,65000.0,27.629,27.6524,27.4114,27.5435,65000.0
2009-06-04 09:35:00,35.5,35.54,35.38,35.46,28300.0,27.5979,27.629,27.5046,27.5668,28300.0
2009-06-04 09:40:00,35.44,35.5,35.4,35.45,97800.0,27.5513,27.5979,27.5202,27.5591,97800.0
2009-06-04 09:45:00,35.45,35.47,35.29,35.31,120200.0,27.5591,27.5746,27.4347,27.4502,120200.0
2009-06-04 09:50:00,35.31,35.32,35.24,35.29,47300.0,27.4502,27.458,27.3958,27.4347,47300.0
2009-06-04 09:55:00,35.29,35.35,35.29,35.34,32000.0,27.4347,27.4813,27.4347,27.4735,32000.0
2009-06-04 10:00:00,35.35,35.37,35.3,35.32,49800.0,27.4813,27.4969,27.4425,27.458,49800.0
2009-06-04 10:05:00,35.31,35.31,35.18,35.25,59900.0,27.4502,27.4502,27.3492,27.4036,59900.0
2009-06-04 10:10:00,35.24,35.3,35.22,35.29,42900.0,27.3958,27.4425,27.3803,27.4347,42900.0
2009-06-04 10:15:00,35.28,35.35,35.26,35.3,227800.0,27.4269,27.4813,27.4114,27.4425,227800.0
2009-06-04 10:20:00,35.31,35.42,35.29,35.42,56500.0,27.4502,27.5357,27.4347,27.5357,56500.0
2009-06-04 10:25:00,35.44,35.44,35.39,35.4,31300.0,27.5513,27.5513,27.5124,27.5202,31300.0
2009-06-04 10:30:00,35.39,35.44,35.35,35.39,31500.0,27.5124,27.5513,27.4813,27.5124,31500.0
2009-06-04 10:35:00,35.38,35.42,35.35,35.37,16500.0,27.5046,27.5357,27.4813,27.4969,16500.0
2009-06-04 10:40:00,35.38,35.43,35.31,35.43,46600.0,27.5046,27.5435,27.4502,27.5435,46600.0
2009-06-04 10:45:00,35.45,35.5,35.44,35.49,25300.0,27.5591,27.5979,27.5513,27.5902,25300.0
2009-06-04 10:50:00,35.48,35.58,35.48,35.56,19800.0,27.5824,27.6601,27.5824,27.6446,19800.0
2009-06-04 10:55:00,35.56,35.66,35.56,35.63,65900.0,27.6446,27.7223,27.6446,27.699,65900.0
2009-06-04 11:00:00,35.63,35.67,35.57,35.58,18900.0,27.699,27.7301,27.6524,27.6601,18900.0
2009-06-04 11:05:00,35.57,35.62,35.57,35.6,10100.0,27.6524,27.6912,27.6524,27.6757,10100.0
2009-06-04 11:10:00,35.6,35.63,35.56,35.58,17900.0,27.6757,27.699,27.6446,27.6601,17900.0
2009-06-04 11:15:00,35.57,35.63,35.52,35.61,203400.0,27.6524,27.699,27.6135,27.6834,203400.0
2009-06-04 11:20:00,35.61,35.66,35.6,35.63,15200.0,27.6834,27.7223,27.6757,27.699,15200.0
2009-06-04 11:25:00,35.63,35.63,35.57,35.6,9400.0,27.699,27.699,27.6524,27.6757,9400.0
2009-06-04 11:30:00,35.6,35.62,35.58,35.61,51000.0,27.6757,27.6912,27.6601,27.6834,51000.0
2009-06-04 11:35:00,35.62,35.68,35.58,35.64,35100.0,27.6912,27.7379,27.6601,27.7068,35100.0
2009-06-04 11:40:00,35.65,35.65,35.6,35.61,19300.0,27.7145,27.7145,27.6757,27.6834,19300.0
2009-06-04 11:45:00,35.62,35.64,35.62,35.63,9900.0,27.6912,27.7068,27.6912,27.699,9900.0
2009-06-04 11:50:00,35.63,35.66,35.63,35.66,9900.0,27.699,27.7223,27.699,27.7223,9900.0
2009-06-04 11:55:00,35.64,35.64,35.6,35.6,1200.0,27.7068,27.7068,27.6757,27.6757,1200.0
2009-06-04 12:00:00,35.59,35.59,35.52,35.52,25200.0,27.6679,27.6679,27.6135,27.6135,25200.0
2009-06-04 12:05:00,35.52,35.55,35.52,35.55,7600.0,27.6135,27.6368,27.6135,27.6368,7600.0
2009-06-04 12:10:00,35.54,35.55,35.5,35.51,9400.0,27.629,27.6368,27.5979,27.6057,9400.0
2009-06-04 12:15:00,35.51,35.54,35.5,35.53,21100.0,27.6057,27.629,27.5979,27.6213,21100.0
2009-06-04 12:20:00,35.53,35.59,35.53,35.58,11800.0,27.6213,27.6679,27.6213,27.6601,11800.0
2009-06-04 12:25:00,35.58,35.59,35.56,35.57,23600.0,27.6601,27.6679,27.6446,27.6524,23600.0
2009-06-04 12:30:00,35.56,35.57,35.56,35.57,2800.0,27.6446,27.6524,27.6446,27.6524,2800.0
2009-06-04 12:35:00,35.56,35.58,35.55,35.56,31700.0,27.6446,27.6601,27.6368,27.6446,31700.0
2009-06-04 12:40:00,35.56,35.59,35.56,35.59,4600.0,27.6446,27.6679,27.6446,27.6679,4600.0
2009-06-04 12:45:00,35.59,35.63,35.55,35.55,20500.0,27.6679,27.699,27.6368,27.6368,20500.0
2009-06-04 12:50:00,35.56,35.56,35.55,35.55,1800.0,27.6446,27.6446,27.6368,27.6368,1800.0
2009-06-04 12:55:00,35.55,35.59,35.55,35.59,10800.0,27.6368,27.6679,27.6368,27.6679,10800.0
2009-06-04 13:00:00,35.6,35.62,35.6,35.61,12300.0,27.6757,27.6912,27.6757,27.6834,12300.0
2009-06-04 13:05:00,35.62,35.62,35.61,35.61,4900.0,27.6912,27.6912,27.6834,27.6834,4900.0
2009-06-04 13:10:00,35.61,35.63,35.6,35.62,19400.0,27.6834,27.699,27.6757,27.6912,19400.0
2009-06-04 13:15:00,35.62,35.67,35.62,35.67,18500.0,27.6912,27.7301,27.6912,27.7301,18500.0
2009-06-04 13:20:00,35.67,35.71,35.67,35.68,30000.0,27.7301,27.7612,27.7301,27.7379,30000.0
2009-06-04 13:25:00,35.69,35.7,35.68,35.68,12800.0,27.7456,27.7534,27.7379,27.7379,12800.0
2009-06-04 13:30:00,35.67,35.69,35.65,35.69,18400.0,27.7301,27.7456,27.7145,27.7456,18400.0
2009-06-04 13:35:00,35.69,35.76,35.68,35.75,45400.0,27.7456,27.8001,27.7379,27.7923,45400.0
2009-06-04 13:40:00,35.76,35.77,35.75,35.76,75300.0,27.8001,27.8078,27.7923,27.8001,75300.0
2009-06-04 13:45:00,35.76,35.82,35.76,35.8,68800.0,27.8001,27.8467,27.8001,27.8312,68800.0
2009-06-04 13:50:00,35.8,35.86,35.77,35.77,43400.0,27.8312,27.8778,27.8078,27.8078,43400.0
2009-06-04 13:55:00,35.78,35.8,35.77,35.79,10500.0,27.8156,27.8312,27.8078,27.8234,10500.0
2009-06-04 14:00:00,35.8,35.8,35.79,35.79,20100.0,27.8312,27.8312,27.8234,27.8234,20100.0
2009-06-04 14:05:00,35.79,35.87,35.79,35.86,26400.0,27.8234,27.8856,27.8234,27.8778,26400.0
2009-06-04 14:10:00,35.87,35.87,35.82,35.82,6900.0,27.8856,27.8856,27.8467,27.8467,6900.0
2009-06-04 14:15:00,35.82,35.91,35.82,35.89,165700.0,27.8467,27.9167,27.8467,27.9011,165700.0
2009-06-04 14:20:00,35.89,35.9,35.88,35.88,37300.0,27.9011,27.9089,27.8933,27.8933,37300.0
2009-06-04 14:25:00,35.89,35.91,35.88,35.89,26300.0,27.9011,27.9167,27.8933,27.9011,26300.0
2009-06-04 14:30:00,35.9,35.92,35.88,35.88,16900.0,27.9089,27.9244,27.8933,27.8933,16900.0
2009-06-04 14:35:00,35.88,35.88,35.81,35.82,37600.0,27.8933,27.8933,27.8389,27.8467,37600.0
2009-06-04 14:40:00,35.83,35.86,35.8,35.83,31600.0,27.8545,27.8778,27.8312,27.8545,31600.0
2009-06-04 14:45:00,35.83,35.85,35.82,35.84,27800.0,27.8545,27.87,27.8467,27.8622,27800.0
2009-06-04 14:50:00,35.83,35.86,35.79,35.8,37600.0,27.8545,27.8778,27.8234,27.8312,37600.0
2009-06-04 14:55:00,35.8,35.81,35.78,35.8,21500.0,27.8312,27.8389,27.8156,27.8312,21500.0
2009-06-04 15:00:00,35.8,35.82,35.78,35.78,25700.0,27.8312,27.8467,27.8156,27.8156,25700.0
2009-06-04 15:05:00,35.78,35.81,35.73,35.73,95000.0,27.8156,27.8389,27.7767,27.7767,95000.0
2009-06-04 15:10:00,35.73,35.74,35.62,35.66,78800.0,27.7767,27.7845,27.6912,27.7223,78800.0
2009-06-04 15:15:00,35.66,35.69,35.66,35.68,12900.0,27.7223,27.7456,27.7223,27.7379,12900.0
2009-06-04 15:20:00,35.68,35.68,35.66,35.68,17500.0,27.7379,27.7379,27.7223,27.7379,17500.0
2009-06-04 15:25:00,35.68,35.71,35.68,35.71,13000.0,27.7379,27.7612,27.7379,27.7612,13000.0
2009-06-04 15:30:00,35.71,35.76,35.69,35.76,58700.0,27.7612,27.8001,27.7456,27.8001,58700.0
2009-06-04 15:35:00,35.76,35.84,35.75,35.84,88300.0,27.8001,27.8622,27.7923,27.8622,88300.0
2009-06-04 15:40:00,35.85,35.85,35.79,35.8,237100.0,27.87,27.87,27.8234,27.8312,237100.0
2009-06-04 15:45:00,35.81,35.85,35.75,35.75,162400.0,27.8389,27.87,27.7923,27.7923,162400.0
2009-06-04 15:50:00,35.75,35.85,35.74,35.83,148900.0,27.7923,27.87,27.7845,27.8545,148900.0
2009-06-04 15:55:00,35.84,35.91,35.7,35.91,293000.0,27.8622,27.9167,27.7534,27.9167,293000.0
2009-06-05 09:30:00,36.48,36.48,36.05,36.05,54400.0,28.3598,28.3598,28.0255,28.0255,54400.0
2009-06-05 09:35:00,36.07,36.13,35.96,36.09,66700.0,28.0411,28.0877,27.9555,28.0566,66700.0
2009-06-05 09:40:00,36.09,36.09,35.97,36.02,35400.0,28.0566,28.0566,27.9633,28.0022,35400.0
2009-06-05 09:45:00,36.03,36.03,35.73,35.77,82600.0,28.01,28.01,27.7767,27.8078,82600.0
2009-06-05 09:50:00,35.78,35.86,35.71,35.82,25200.0,27.8156,27.8778,27.7612,27.8467,25200.0
2009-06-05 09:55:00,35.82,35.83,35.68,35.76,18700.0,27.8467,27.8545,27.7379,27.8001,18700.0
2009-06-05 10:00:00,35.76,35.84,35.72,35.8,34700.0,27.8001,27.8622,27.769,27.8312,34700.0
2009-06-05 10:05:00,35.81,35.81,35.56,35.56,56500.0,27.8389,27.8389,27.6446,27.6446,56500.0
2009-06-05 10:10:00,35.57,35.58,35.46,35.49,99000.0,27.6524,27.6601,27.5668,27.5902,99000.0
2009-06-05 10:15:00,35.49,35.58,35.49,35.57,44000.0,27.5902,27.6601,27.5902,27.6524,44000.0
2009-06-05 10:20:00,35.59,35.7,35.59,35.68,37400.0,27.6679,27.7534,27.6679,27.7379,37400.0
2009-06-05 10:25:00,35.68,35.73,35.64,35.67,33400.0,27.7379,27.7767,27.7068,27.7301,33400.0
2009-06-05 10:30:00,35.66,35.75,35.59,35.72,28400.0,27.7223,27.7923,27.6679,27.769,28400.0
2009-06-05 10:35:00,35.71,35.8,35.69,35.78,26300.0,27.7612,27.8312,27.7456,27.8156,26300.0
2009-06-05 10:40:00,35.78,35.91,35.78,35.91,38600.0,27.8156,27.9167,27.8156,27.9167,38600.0
2009-06-05 10:45:00,35.92,35.94,35.87,35.89,35900.0,27.9244,27.94,27.8856,27.9011,35900.0
2009-06-05 10:50:00,35.88,35.91,35.84,35.86,14000.0,27.8933,27.9167,27.8622,27.8778,14000.0
2009-06-05 10:55:00,35.86,35.94,35.86,35.94,29400.0,27.8778,27.94,27.8778,27.94,29400.0
2009-06-05 11:00:00,35.94,36.04,35.89,36.01,48900.0,27.94,28.0177,27.9011,27.9944,48900.0
2009-06-05 11:05:00,36.02,36.08,35.99,36.07,366700.0,28.0022,28.0488,27.9789,28.0411,366700.0
2009-06-05 11:10:00,36.08,36.08,36.05,36.07,91200.0,28.0488,28.0488,28.0255,28.0411,91200.0
2009-06-05 11:15:00,36.08,36.11,36.05,36.06,31400.0,28.0488,28.0721,28.0255,28.0333,31400.0
2009-06-05 11:20:00,36.06,36.12,36.05,36.05,12200.0,28.0333,28.0799,28.0255,28.0255,12200.0
2009-06-05 11:25:00,36.06,36.06,36.01,36.01,63000.0,28.0333,28.0333,27.9944,27.9944,63000.0
2009-06-05 11:30:00,36.0,36.0,35.93,35.95,64500.0,27.9866,27.9866,27.9322,27.9478,64500.0
2009-06-05 11:35:00,35.95,35.96,35.88,35.96,39600.0,27.9478,27.9555,27.8933,27.9555,39600.0
2009-06-05 11:40:00,35.95,36.02,35.91,36.02,39300.0,27.9478,28.0022,27.9167,28.0022,39300.0
2009-06-05 11:45:00,36.01,36.03,35.98,36.02,26900.0,27.9944,28.01,27.9711,28.0022,26900.0
2009-06-05 11:50:00,36.03,36.06,35.96,36.06,74500.0,28.01,28.0333,27.9555,28.0333,74500.0
2009-06-05 11:55:00,36.05,36.06,36.01,36.02,31300.0,28.0255,28.0333,27.9944,28.0022,31300.0
2009-06-05 12:00:00,36.02,36.02,35.97,35.99,16800.0,28.0022,28.0022,27.9633,27.9789,16800.0
2009-06-05 12:05:00,36.0,36.02,35.97,35.97,22100.0,27.9866,28.0022,27.9633,27.9633,22100.0
2009-06-05 12:10:00,35.96,35.97,35.91,35.92,24400.0,27.9555,27.9633,27.9167,27.9244,24400.0
2009-06-05 12:15:00,35.93,35.97,35.92,35.93,23700.0,27.9322,27.9633,27.9244,27.9322,23700.0
2009-06-05 12:20:00,35.93,35.97,35.9,35.95,14500.0,27.9322,27.9633,27.9089,27.9478,14500.0
2009-06-05 12:25:00,35.95,35.99,35.95,35.96,14500.0,27.9478,27.9789,27.9478,27.9555,14500.0
2009-06-05 12:30:00,35.96,35.97,35.91,35.92,17000.0,27.9555,27.9633,27.9167,27.9244,17000.0
2009-06-05 12:35:00,35.93,35.99,35.92,35.99,18000.0,27.9322,27.9789,27.9244,27.9789,18000.0
2009-06-05 12:40:00,35.99,35.99,35.94,35.97,18300.0,27.9789,27.9789,27.94,27.9633,18300.0
2009-06-05 12:45:00,35.97,35.99,35.96,35.98,9800.0,27.9633,27.9789,27.9555,27.9711,9800.0
2009-06-05 12:50:00,35.97,36.01,35.96,35.97,10400.0,27.9633,27.9944,27.9555,27.9633,10400.0
2009-06-05 12:55:00,35.96,36.0,35.94,36.0,24100.0,27.9555,27.9866,27.94,27.9866,24100.0
2009-06-05 13:00:00,36.0,36.0,35.97,35.98,10900.0,27.9866,27.9866,27.9633,27.9711,10900.0
2009-06-05 13:05:00,35.99,35.99,35.97,35.98,11000.0,27.9789,27.9789,27.9633,27.9711,11000.0
2009-06-05 13:10:00,35.98,35.98,35.87,35.92,21800.0,27.9711,27.9711,27.8856,27.9244,21800.0
2009-06-05 13:15:00,35.91,35.93,35.9,35.9,15500.0,27.9167,27.9322,27.9089,27.9089,15500.0
2009-06-05 13:20:00,35.92,35.92,35.85,35.89,12400.0,27.9244,27.9244,27.87,27.9011,12400.0
2009-06-05 13:25:00,35.9,35.92,35.89,35.91,7700.0,27.9089,27.9244,27.9011,27.9167,7700.0
2009-06-05 13:30:00,35.91,35.94,35.91,35.94,9000.0,27.9167,27.94,27.9167,27.94,9000.0
2009-06-05 13:35:00,35.94,35.94,35.91,35.93,8500.0,27.94,27.94,27.9167,27.9322,8500.0
2009-06-05 13:40:00,35.94,35.96,35.92,35.94,33000.0,27.94,27.9555,27.9244,27.94,33000.0
2009-06-05 13:45:00,35.94,35.95,35.93,35.93,3600.0,27.94,27.9478,27.9322,27.9322,3600.0
2009-06-05 13:50:00,35.92,35.94,35.91,35.93,8300.0,27.9244,27.94,27.9167,27.9322,8300.0
2009-06-05 13:55:00,35.93,35.94,35.83,35.86,21000.0,27.9322,27.94,27.8545,27.8778,21000.0
2009-06-05 14:00:00,35.87,35.91,35.84,35.84,26400.0,27.8856,27.9167,27.8622,27.8622,26400.0
2009-06-05 14:05:00,35.83,35.83,35.77,35.78,17400.0,27.8545,27.8545,27.8078,27.8156,17400.0
2009-06-05 14:10:00,35.79,36.0,35.77,35.77,17800.0,27.8234,27.9866,27.8078,27.8078,17800.0
2009-06-05 14:15:00,35.77,35.79,35.63,35.66,50600.0,27.8078,27.8234,27.699,27.7223,50600.0
2009-06-05 14:20:00,35.64,35.66,35.59,35.66,52400.0,27.7068,27.7223,27.6679,27.7223,52400.0
2009-06-05 14:25:00,35.66,35.68,35.62,35.65,10900.0,27.7223,27.7379,27.6912,27.7145,10900.0
2009-06-05 14:30:00,35.63,35.64,35.57,35.6,12900.0,27.699,27.7068,27.6524,27.6757,12900.0
2009-06-05 14:35:00,35.58,35.69,35.58,35.66,18200.0,27.6601,27.7456,27.6601,27.7223,18200.0
2009-06-05 14:40:00,35.65,35.76,35.64,35.75,18300.0,27.7145,27.8001,27.7068,27.7923,18300.0
2009-06-05 14:45:00,35.75,35.77,35.73,35.77,11100.0,27.7923,27.8078,27.7767,27.8078,11100.0
2009-06-05 14:50:00,35.79,35.81,35.78,35.79,13200.0,27.8234,27.8389,27.8156,27.8234,13200.0
2009-06-05 14:55:00,35.8,35.82,35.79,35.79,11800.0,27.8312,27.8467,27.8234,27.8234,11800.0
2009-06-05 15:00:00,35.78,35.78,35.72,35.76,18500.0,27.8156,27.8156,27.769,27.8001,18500.0
2009-06-05 15:05:00,35.76,35.84,35.71,35.71,102200.0,27.8001,27.8622,27.7612,27.7612,102200.0
2009-06-05 15:10:00,35.71,35.75,35.69,35.73,33700.0,27.7612,27.7923,27.7456,27.7767,33700.0
2009-06-05 15:15:00,35.73,35.73,35.67,35.7,22700.0,27.7767,27.7767,27.7301,27.7534,22700.0
2009-06-05 15:20:00,35.71,35.73,35.69,35.73,17800.0,27.7612,27.7767,27.7456,27.7767,17800.0
2009-06-05 15:25:00,35.72,35.73,35.69,35.69,12400.0,27.769,27.7767,27.7456,27.7456,12400.0
2009-06-05 15:30:00,35.69,35.75,35.68,35.75,17100.0,27.7456,27.7923,27.7379,27.7923,17100.0
2009-06-05 15:35:00,35.76,35.83,35.76,35.82,17500.0,27.8001,27.8545,27.8001,27.8467,17500.0
2009-06-05 15:40:00,35.82,35.83,35.74,35.77,32500.0,27.8467,27.8545,27.7845,27.8078,32500.0
2009-06-05 15:45:00,35.77,35.79,35.65,35.66,48400.0,27.8078,27.8234,27.7145,27.7223,48400.0
2009-06-05 15:50:00,35.67,35.77,35.66,35.75,41300.0,27.7301,27.8078,27.7223,27.7923,41300.0
2009-06-05 15:55:00,35.74,35.82,35.68,35.76,124700.0,27.7845,27.8467,27.7379,27.8001,124700.0
2009-06-08 09:30:00,35.3,35.3,35.03,35.17,95700.0,27.4425,27.4425,27.2326,27.3414,95700.0
2009-06-08 09:35:00,35.15,35.16,34.99,34.99,86300.0,27.3258,27.3336,27.2015,27.2015,86300.0
2009-06-08 09:40:00,34.99,35.01,34.94,34.94,31100.0,27.2015,27.217,27.1626,27.1626,31100.0
2009-06-08 09:45:00,34.94,34.95,34.9,34.9,18600.0,27.1626,27.1704,27.1315,27.1315,18600.0
2009-06-08 09:50:00,34.92,34.97,34.92,34.97,40400.0,27.147,27.1859,27.147,27.1859,40400.0
2009-06-08 09:55:00,34.96,34.96,34.91,34.94,20700.0,27.1781,27.1781,27.1393,27.1626,20700.0
2009-06-08 10:00:00,34.93,34.95,34.89,34.91,25900.0,27.1548,27.1704,27.1237,27.1393,25900.0
2009-06-08 10:05:00,34.91,34.99,34.91,34.98,29700.0,27.1393,27.2015,27.1393,27.1937,29700.0
2009-06-08 10:10:00,34.98,35.01,34.9,34.9,32400.0,27.1937,27.217,27.1315,27.1315,32400.0
2009-06-08 10:15:00,34.9,34.91,34.85,34.9,56600.0,27.1315,27.1393,27.0926,27.1315,56600.0
2009-06-08 10:20:00,34.9,34.94,34.9,34.92,14700.0,27.1315,27.1626,27.1315,27.147,14700.0
2009-06-08 10:25:00,34.91,34.98,34.9,34.98,29500.0,27.1393,27.1937,27.1315,27.1937,29500.0
2009-06-08 10:30:00,34.96,35.04,34.96,35.01,26900.0,27.1781,27.2403,27.1781,27.217,26900.0
2009-06-08 10:35:00,35.02,35.08,35.01,35.08,38100.0,27.2248,27.2714,27.217,27.2714,38100.0
2009-06-08 10:40:00,35.08,35.1,35.07,35.1,25000.0,27.2714,27.287,27.2636,27.287,25000.0
2009-06-08 10:45:00,35.1,35.12,35.06,35.06,24700.0,27.287,27.3025,27.2559,27.2559,24700.0
2009-06-08 10:50:00,35.06,35.12,35.06,35.09,34800.0,27.2559,27.3025,27.2559,27.2792,34800.0
2009-06-08 10:55:00,35.09,35.1,35.05,35.07,64800.0,27.2792,27.287,27.2481,27.2636,64800.0
2009-06-08 11:00:00,35.07,35.09,35.03,35.03,24100.0,27.2636,27.2792,27.2326,27.2326,24100.0
2009-06-08 11:05:00,35.04,35.07,35.0,35.01,20600.0,27.2403,27.2636,27.2092,27.217,20600.0
2009-06-08 11:10:00,35.01,35.02,34.98,35.02,13000.0,27.217,27.2248,27.1937,27.2248,13000.0
2009-06-08 11:15:00,35.01,35.08,35.01,35.06,17100.0,27.217,27.2714,27.217,27.2559,17100.0
2009-06-08 11:20:00,35.07,35.09,35.04,35.04,22700.0,27.2636,27.2792,27.2403,27.2403,22700.0
2009-06-08 11:25:00,35.04,35.05,34.96,34.96,18800.0,27.2403,27.2481,27.1781,27.1781,18800.0
2009-06-08 11:30:00,34.96,34.98,34.94,34.98,9700.0,27.1781,27.1937,27.1626,27.1937,9700.0
2009-06-08 11:35:00,34.98,34.99,34.94,34.99,15100.0,27.1937,27.2015,27.1626,27.2015,15100.0
2009-06-08 11:40:00,34.99,35.03,34.96,35.01,13500.0,27.2015,27.2326,27.1781,27.217,13500.0
2009-06-08 11:45:00,35.01,35.01,34.94,34.97,27100.0,27.217,27.217,27.1626,27.1859,27100.0
2009-06-08 11:50:00,34.97,34.99,34.95,34.96,15700.0,27.1859,27.2015,27.1704,27.1781,15700.0
2009-06-08 11:55:00,34.96,35.02,34.96,35.02,16700.0,27.1781,27.2248,27.1781,27.2248,16700.0
2009-06-08 12:00:00,35.02,35.03,34.93,34.95,37200.0,27.2248,27.2326,27.1548,27.1704,37200.0
2009-06-08 12:05:00,34.95,34.96,34.94,34.94,14000.0,27.1704,27.1781,27.1626,27.1626,14000.0
2009-06-08 12:10:00,34.94,34.94,34.89,34.9,16800.0,27.1626,27.1626,27.1237,27.1315,16800.0
2009-06-08 12:15:00,34.91,34.92,34.86,34.9,23200.0,27.1393,27.147,27.1004,27.1315,23200.0
2009-06-08 12:20:00,34.9,34.93,34.89,34.92,6800.0,27.1315,27.1548,27.1237,27.147,6800.0
2009-06-08 12:25:00,34.92,34.94,34.91,34.94,15100.0,27.147,27.1626,27.1393,27.1626,15100.0
2009-06-08 12:30:00,34.93,34.95,34.88,34.89,13100.0,27.1548,27.1704,27.1159,27.1237,13100.0
2009-06-08 12:35:00,34.89,34.98,34.89,34.96,21000.0,27.1237,27.1937,27.1237,27.1781,21000.0
2009-06-08 12:40:00,34.97,35.01,34.97,35.0,59700.0,27.1859,27.217,27.1859,27.2092,59700.0
2009-06-08 12:45:00,35.0,35.01,34.95,34.97,35300.0,27.2092,27.217,27.1704,27.1859,35300.0
2009-06-08 12:50:00,34.96,34.97,34.94,34.95,18300.0,27.1781,27.1859,27.1626,27.1704,18300.0
2009-06-08 12:55:00,34.95,34.99,34.94,34.97,21900.0,27.1704,27.2015,27.1626,27.1859,21900.0
2009-06-08 13:00:00,34.97,35.01,34.96,34.99,23900.0,27.1859,27.217,27.1781,27.2015,23900.0
2009-06-08 13:05:00,34.98,35.03,34.98,35.01,14400.0,27.1937,27.2326,27.1937,27.217,14400.0
2009-06-08 13:10:00,35.01,35.02,34.99,35.01,28200.0,27.217,27.2248,27.2015,27.217,28200.0
2009-06-08 13:15:00,35.01,35.05,35.0,35.03,14900.0,27.217,27.2481,27.2092,27.2326,14900.0
2009-06-08 13:20:00,35.03,35.07,35.02,35.05,23800.0,27.2326,27.2636,27.2248,27.2481,23800.0
2009-06-08 13:25:00,35.05,35.05,35.01,35.02,24300.0,27.2481,27.2481,27.217,27.2248,24300.0
2009-06-08 13:30:00,35.02,35.04,35.01,35.02,27700.0,27.2248,27.2403,27.217,27.2248,27700.0
2009-06-08 13:35:00,35.02,35.06,35.02,35.03,17700.0,27.2248,27.2559,27.2248,27.2326,17700.0
2009-06-08 13:40:00,35.03,35.05,35.01,35.05,13600.0,27.2326,27.2481,27.217,27.2481,13600.0
2009-06-08 13:45:00,35.06,35.13,35.06,35.11,23100.0,27.2559,27.3103,27.2559,27.2947,23100.0
2009-06-08 13:50:00,35.1,35.1,35.06,35.06,7300.0,27.287,27.287,27.2559,27.2559,7300.0
2009-06-08 13:55:00,35.07,35.08,35.07,35.08,4700.0,27.2636,27.2714,27.2636,27.2714,4700.0
2009-06-08 14:00:00,35.08,35.1,35.08,35.09,5100.0,27.2714,27.287,27.2714,27.2792,5100.0
2009-06-08 14:05:00,35.1,35.11,35.05,35.07,7600.0,27.287,27.2947,27.2481,27.2636,7600.0
2009-06-08 14:10:00,35.08,35.1,35.07,35.07,10200.0,27.2714,27.287,27.2636,27.2636,10200.0
2009-06-08 14:15:00,35.06,35.07,35.06,35.07,6600.0,27.2559,27.2636,27.2559,27.2636,6600.0
2009-06-08 14:20:00,35.07,35.09,35.04,35.09,23100.0,27.2636,27.2792,27.2403,27.2792,23100.0
2009-06-08 14:25:00,35.07,35.09,35.05,35.09,10800.0,27.2636,27.2792,27.2481,27.2792,10800.0
2009-06-08 14:30:00,35.09,35.15,35.09,35.09,12600.0,27.2792,27.3258,27.2792,27.2792,12600.0
2009-06-08 14:35:00,35.08,35.11,35.08,35.11,9200.0,27.2714,27.2947,27.2714,27.2947,9200.0
2009-06-08 14:40:00,35.11,35.11,35.07,35.07,14400.0,27.2947,27.2947,27.2636,27.2636,14400.0
2009-06-08 14:45:00,35.06,35.12,35.06,35.1,15700.0,27.2559,27.3025,27.2559,27.287,15700.0
2009-06-08 14:50:00,35.11,35.13,35.05,35.05,27400.0,27.2947,27.3103,27.2481,27.2481,27400.0
2009-06-08 14:55:00,35.06,35.11,35.06,35.1,10400.0,27.2559,27.2947,27.2559,27.287,10400.0
2009-06-08 15:00:00,35.1,35.18,35.1,35.14,43300.0,27.287,27.3492,27.287,27.3181,43300.0
2009-06-08 15:05:00,35.14,35.16,35.1,35.15,17800.0,27.3181,27.3336,27.287,27.3258,17800.0
2009-06-08 15:10:00,35.15,35.17,35.11,35.12,18500.0,27.3258,27.3414,27.2947,27.3025,18500.0
2009-06-08 15:15:00,35.13,35.27,35.13,35.25,49700.0,27.3103,27.4191,27.3103,27.4036,49700.0
2009-06-08 15:20:00,35.26,35.44,35.26,35.37,152300.0,27.4114,27.5513,27.4114,27.4969,152300.0
2009-06-08 15:25:00,35.36,35.38,35.32,35.34,31800.0,27.4891,27.5046,27.458,27.4735,31800.0
2009-06-08 15:30:00,35.34,35.46,35.34,35.4,256100.0,27.4735,27.5668,27.4735,27.5202,256100.0
2009-06-08 15:35:00,35.4,35.5,35.35,35.35,51200.0,27.5202,27.5979,27.4813,27.4813,51200.0
2009-06-08 15:40:00,35.35,35.39,35.3,35.3,53400.0,27.4813,27.5124,27.4425,27.4425,53400.0
2009-06-08 15:45:00,35.3,35.34,35.27,35.3,68300.0,27.4425,27.4735,27.4191,27.4425,68300.0
2009-06-08 15:50:00,35.3,35.33,35.21,35.21,141500.0,27.4425,27.4658,27.3725,27.3725,141500.0
2009-06-08 15:55:00,35.22,35.31,35.19,35.31,141000.0,27.3803,27.4502,27.3569,27.4502,141000.0
2009-06-09 09:30:00,35.18,35.18,34.66,34.72,81400.0,27.3492,27.3492,26.9449,26.9916,81400.0
2009-06-09 09:35:00,34.72,34.88,34.72,34.81,60500.0,26.9916,27.1159,26.9916,27.0615,60500.0
2009-06-09 09:40:00,34.81,34.92,34.8,34.87,38200.0,27.0615,27.147,27.0537,27.1082,38200.0
2009-06-09 09:45:00,34.87,34.98,34.87,34.95,31900.0,27.1082,27.1937,27.1082,27.1704,31900.0
2009-06-09 09:50:00,34.96,34.96,34.86,34.96,33900.0,27.1781,27.1781,27.1004,27.1781,33900.0
2009-06-09 09:55:00,34.95,34.95,34.83,34.88,37700.0,27.1704,27.1704,27.0771,27.1159,37700.0
2009-06-09 10:00:00,34.88,34.95,34.85,34.86,31600.0,27.1159,27.1704,27.0926,27.1004,31600.0
2009-06-09 10:05:00,34.86,34.92,34.86,34.9,11000.0,27.1004,27.147,27.1004,27.1315,11000.0
2009-06-09 10:10:00,34.89,34.97,34.88,34.92,22000.0,27.1237,27.1859,27.1159,27.147,22000.0
2009-06-09 10:15:00,34.94,34.95,34.86,34.89,32000.0,27.1626,27.1704,27.1004,27.1237,32000.0
2009-06-09 10:20:00,34.88,34.88,34.75,34.79,75600.0,27.1159,27.1159,27.0149,27.046,75600.0
2009-06-09 10:25:00,34.77,34.78,34.72,34.78,12000.0,27.0304,27.0382,26.9916,27.0382,12000.0
2009-06-09 10:30:00,34.78,34.84,34.76,34.84,18800.0,27.0382,27.0848,27.0227,27.0848,18800.0
2009-06-09 10:35:00,34.83,34.83,34.8,34.82,18300.0,27.0771,27.0771,27.0537,27.0693,18300.0
2009-06-09 10:40:00,34.83,34.9,34.83,34.87,11800.0,27.0771,27.1315,27.0771,27.1082,11800.0
2009-06-09 10:45:00,34.88,34.89,34.79,34.79,58800.0,27.1159,27.1237,27.046,27.046,58800.0
2009-06-09 10:50:00,34.8,34.8,34.7,34.72,24700.0,27.0537,27.0537,26.976,26.9916,24700.0
2009-06-09 10:55:00,34.72,34.74,34.72,34.74,5800.0,26.9916,27.0071,26.9916,27.0071,5800.0
2009-06-09 11:00:00,34.74,34.74,34.67,34.7,16100.0,27.0071,27.0071,26.9527,26.976,16100.0
2009-06-09 11:05:00,34.7,34.73,34.67,34.72,26200.0,26.976,26.9993,26.9527,26.9916,26200.0
2009-06-09 11:10:00,34.72,34.77,34.71,34.71,14400.0,26.9916,27.0304,26.9838,26.9838,14400.0
2009-06-09 11:15:00,34.71,34.78,34.71,34.77,16400.0,26.9838,27.0382,26.9838,27.0304,16400.0
2009-06-09 11:20:00,34.76,34.76,34.7,34.73,72600.0,27.0227,27.0227,26.976,26.9993,72600.0
2009-06-09 11:25:00,34.75,34.77,34.73,34.74,15300.0,27.0149,27.0304,26.9993,27.0071,15300.0
2009-06-09 11:30:00,34.73,34.76,34.73,34.75,30700.0,26.9993,27.0227,26.9993,27.0149,30700.0
2009-06-09 11:35:00,34.75,34.76,34.73,34.75,28600.0,27.0149,27.0227,26.9993,27.0149,28600.0
2009-06-09 11:40:00,34.74,34.77,34.74,34.76,5900.0,27.0071,27.0304,27.0071,27.0227,5900.0
2009-06-09 11:45:00,34.76,34.77,34.74,34.74,17100.0,27.0227,27.0304,27.0071,27.0071,17100.0
2009-06-09 11:50:00,34.74,34.76,34.73,34.75,14400.0,27.0071,27.0227,26.9993,27.0149,14400.0
2009-06-09 11:55:00,34.75,34.76,34.72,34.76,9600.0,27.0149,27.0227,26.9916,27.0227,9600.0
2009-06-09 12:00:00,34.75,34.76,34.74,34.76,7100.0,27.0149,27.0227,27.0071,27.0227,7100.0
2009-06-09 12:05:00,34.76,34.84,34.76,34.83,19300.0,27.0227,27.0848,27.0227,27.0771,19300.0
2009-06-09 12:10:00,34.83,34.83,34.81,34.82,9300.0,27.0771,27.0771,27.0615,27.0693,9300.0
2009-06-09 12:15:00,34.81,34.84,34.81,34.83,7500.0,27.0615,27.0848,27.0615,27.0771,7500.0
2009-06-09 12:20:00,34.82,34.87,34.82,34.87,11500.0,27.0693,27.1082,27.0693,27.1082,11500.0
2009-06-09 12:25:00,34.87,34.94,34.87,34.93,18700.0,27.1082,27.1626,27.1082,27.1548,18700.0
2009-06-09 12:30:00,34.93,35.0,34.93,34.94,60300.0,27.1548,27.2092,27.1548,27.1626,60300.0
2009-06-09 12:35:00,34.94,34.96,34.92,34.96,7300.0,27.1626,27.1781,27.147,27.1781,7300.0
2009-06-09 12:40:00,34.96,34.96,34.88,34.91,15500.0,27.1781,27.1781,27.1159,27.1393,15500.0
2009-06-09 12:45:00,34.9,34.97,34.9,34.97,15000.0,27.1315,27.1859,27.1315,27.1859,15000.0
2009-06-09 12:50:00,34.96,35.03,34.94,34.97,220800.0,27.1781,27.2326,27.1626,27.1859,220800.0
2009-06-09 12:55:00,34.97,34.97,34.95,34.96,14100.0,27.1859,27.1859,27.1704,27.1781,14100.0
2009-06-09 13:00:00,34.97,35.06,34.96,35.04,49100.0,27.1859,27.2559,27.1781,27.2403,49100.0
2009-06-09 13:05:00,35.04,35.04,35.0,35.01,20500.0,27.2403,27.2403,27.2092,27.217,20500.0
2009-06-09 13:10:00,35.01,35.01,34.96,34.98,47000.0,27.217,27.217,27.1781,27.1937,47000.0
2009-06-09 13:15:00,34.98,35.0,34.97,34.97,19700.0,27.1937,27.2092,27.1859,27.1859,19700.0
2009-06-09 13:20:00,34.98,34.99,34.95,34.95,34400.0,27.1937,27.2015,27.1704,27.1704,34400.0
2009-06-09 13:25:00,34.97,35.08,34.96,35.06,31400.0,27.1859,27.2714,27.1781,27.2559,31400.0
2009-06-09 13:30:00,35.06,35.06,35.0,35.04,10500.0,27.2559,27.2559,27.2092,27.2403,10500.0
2009-06-09 13:35:00,35.03,35.06,35.0,35.06,12400.0,27.2326,27.2559,27.2092,27.2559,12400.0
2009-06-09 13:40:00,35.06,35.08,35.03,35.04,8600.0,27.2559,27.2714,27.2326,27.2403,8600.0
2009-06-09 13:45:00,35.05,35.06,35.01,35.01,3500.0,27.2481,27.2559,27.217,27.217,3500.0
2009-06-09 13:50:00,35.01,35.06,35.01,35.05,23700.0,27.217,27.2559,27.217,27.2481,23700.0
2009-06-09 13:55:00,35.06,35.13,35.06,35.13,20400.0,27.2559,27.3103,27.2559,27.3103,20400.0
2009-06-09 14:00:00,35.13,35.14,35.1,35.12,18000.0,27.3103,27.3181,27.287,27.3025,18000.0
2009-06-09 14:05:00,35.13,35.14,35.09,35.1,43300.0,27.3103,27.3181,27.2792,27.287,43300.0
2009-06-09 14:10:00,35.1,35.11,35.05,35.09,22800.0,27.287,27.2947,27.2481,27.2792,22800.0
2009-06-09 14:15:00,35.1,35.16,35.1,35.16,8700.0,27.287,27.3336,27.287,27.3336,8700.0
2009-06-09 14:20:00,35.16,35.18,35.11,35.13,21000.0,27.3336,27.3492,27.2947,27.3103,21000.0
2009-06-09 14:25:00,35.13,35.17,35.11,35.16,26700.0,27.3103,27.3414,27.2947,27.3336,26700.0
2009-06-09 14:30:00,35.18,35.25,35.18,35.22,42100.0,27.3492,27.4036,27.3492,27.3803,42100.0
2009-06-09 14:35:00,35.21,35.24,35.21,35.22,14800.0,27.3725,27.3958,27.3725,27.3803,14800.0
2009-06-09 14:40:00,35.23,35.26,35.14,35.14,39200.0,27.388,27.4114,27.3181,27.3181,39200.0
2009-06-09 14:45:00,35.13,35.14,35.11,35.12,9800.0,27.3103,27.3181,27.2947,27.3025,9800.0
2009-06-09 14:50:00,35.12,35.13,35.09,35.09,4900.0,27.3025,27.3103,27.2792,27.2792,4900.0
2009-06-09 14:55:00,35.08,35.15,35.08,35.15,20100.0,27.2714,27.3258,27.2714,27.3258,20100.0
2009-06-09 15:00:00,35.16,35.2,35.12,35.13,14500.0,27.3336,27.3647,27.3025,27.3103,14500.0
2009-06-09 15:05:00,35.12,35.18,35.12,35.16,16600.0,27.3025,27.3492,27.3025,27.3336,16600.0
2009-06-09 15:10:00,35.15,35.19,35.11,35.18,56400.0,27.3258,27.3569,27.2947,27.3492,56400.0
2009-06-09 15:15:00,35.18,35.18,35.11,35.12,60700.0,27.3492,27.3492,27.2947,27.3025,60700.0
2009-06-09 15:20:00,35.14,35.14,35.05,35.08,19800.0,27.3181,27.3181,27.2481,27.2714,19800.0
2009-06-09 15:25:00,35.1,35.19,35.08,35.14,94900.0,27.287,27.3569,27.2714,27.3181,94900.0
2009-06-09 15:30:00,35.14,35.17,35.1,35.17,41600.0,27.3181,27.3414,27.287,27.3414,41600.0
2009-06-09 15:35:00,35.17,35.22,35.17,35.19,51100.0,27.3414,27.3803,27.3414,27.3569,51100.0
2009-06-09 15:40:00,35.2,35.2,34.9,35.19,303000.0,27.3647,27.3647,27.1315,27.3569,303000.0
2009-06-09 15:45:00,35.19,35.19,35.07,35.12,23200.0,27.3569,27.3569,27.2636,27.3025,23200.0
2009-06-09 15:50:00,35.12,35.16,35.11,35.12,31200.0,27.3025,27.3336,27.2947,27.3025,31200.0
2009-06-09 15:55:00,35.11,35.15,35.03,35.06,193200.0,27.2947,27.3258,27.2326,27.2559,193200.0
2009-06-10 09:30:00,36.3,36.35,35.94,36.19,96400.0,28.2199,28.2587,27.94,28.1343,96400.0
2009-06-10 09:35:00,36.2,36.2,36.12,36.14,67900.0,28.1421,28.1421,28.0799,28.0955,67900.0
2009-06-10 09:40:00,36.14,36.16,36.08,36.09,63000.0,28.0955,28.111,28.0488,28.0566,63000.0
2009-06-10 09:45:00,36.07,36.1,36.01,36.04,58600.0,28.0411,28.0644,27.9944,28.0177,58600.0
2009-06-10 09:50:00,36.04,36.1,36.04,36.1,141000.0,28.0177,28.0644,28.0177,28.0644,141000.0
2009-06-10 09:55:00,36.09,36.2,36.09,36.19,103300.0,28.0566,28.1421,28.0566,28.1343,103300.0
2009-06-10 10:00:00,36.19,36.21,36.02,36.02,55000.0,28.1343,28.1499,28.0022,28.0022,55000.0
2009-06-10 10:05:00,36.03,36.07,36.0,36.07,51400.0,28.01,28.0411,27.9866,28.0411,51400.0
2009-06-10 10:10:00,36.07,36.08,35.94,35.94,35500.0,28.0411,28.0488,27.94,27.94,35500.0
2009-06-10 10:15:00,35.93,35.99,35.9,35.92,35400.0,27.9322,27.9789,27.9089,27.9244,35400.0
2009-06-10 10:20:00,35.93,35.99,35.91,35.99,51900.0,27.9322,27.9789,27.9167,27.9789,51900.0
2009-06-10 10:25:00,35.99,36.02,35.98,36.01,19700.0,27.9789,28.0022,27.9711,27.9944,19700.0
2009-06-10 10:30:00,36.02,36.06,35.94,35.98,72200.0,28.0022,28.0333,27.94,27.9711,72200.0
2009-06-10 10:35:00,35.98,36.02,35.97,35.98,52800.0,27.9711,28.0022,27.9633,27.9711,52800.0
2009-06-10 10:40:00,35.99,35.99,35.92,35.94,17800.0,27.9789,27.9789,27.9244,27.94,17800.0
2009-06-10 10:45:00,35.93,35.94,35.83,35.85,40700.0,27.9322,27.94,27.8545,27.87,40700.0
2009-06-10 10:50:00,35.86,35.92,35.86,35.9,18700.0,27.8778,27.9244,27.8778,27.9089,18700.0
2009-06-10 10:55:00,35.9,35.93,35.87,35.88,26600.0,27.9089,27.9322,27.8856,27.8933,26600.0
2009-06-10 11:00:00,35.91,35.92,35.81,35.89,26400.0,27.9167,27.9244,27.8389,27.9011,26400.0
2009-06-10 11:05:00,35.88,35.93,35.85,35.85,174200.0,27.8933,27.9322,27.87,27.87,174200.0
2009-06-10 11:10:00,35.85,35.87,35.81,35.83,38500.0,27.87,27.8856,27.8389,27.8545,38500.0
2009-06-10 11:15:00,35.83,35.83,35.77,35.83,88200.0,27.8545,27.8545,27.8078,27.8545,88200.0
2009-06-10 11:20:00,35.83,35.89,35.83,35.89,28800.0,27.8545,27.9011,27.8545,27.9011,28800.0
2009-06-10 11:25:00,35.89,35.92,35.87,35.92,37300.0,27.9011,27.9244,27.8856,27.9244,37300.0
2009-06-10 11:30:00,35.92,35.96,35.91,35.93,47200.0,27.9244,27.9555,27.9167,27.9322,47200.0
2009-06-10 11:35:00,35.93,35.95,35.92,35.95,21300.0,27.9322,27.9478,27.9244,27.9478,21300.0
2009-06-10 11:40:00,35.94,35.95,35.93,35.95,14000.0,27.94,27.9478,27.9322,27.9478,14000.0
2009-06-10 11:45:00,35.94,35.96,35.92,35.93,39500.0,27.94,27.9555,27.9244,27.9322,39500.0
2009-06-10 11:50:00,35.94,35.95,35.92,35.93,55700.0,27.94,27.9478,27.9244,27.9322,55700.0
2009-06-10 11:55:00,35.93,35.94,35.91,35.93,11700.0,27.9322,27.94,27.9167,27.9322,11700.0
2009-06-10 12:00:00,35.92,35.99,35.92,35.99,19400.0,27.9244,27.9789,27.9244,27.9789,19400.0
2009-06-10 12:05:00,35.98,36.0,35.96,36.0,16600.0,27.9711,27.9866,27.9555,27.9866,16600.0
2009-06-10 12:10:00,36.0,36.03,36.0,36.02,12000.0,27.9866,28.01,27.9866,28.0022,12000.0
2009-06-10 12:15:00,36.03,36.07,36.02,36.07,18300.0,28.01,28.0411,28.0022,28.0411,18300.0
2009-06-10 12:20:00,36.08,36.08,35.97,35.98,28800.0,28.0488,28.0488,27.9633,27.9711,28800.0
2009-06-10 12:25:00,35.98,36.02,35.97,36.01,36400.0,27.9711,28.0022,27.9633,27.9944,36400.0
2009-06-10 12:30:00,36.01,36.01,35.94,35.96,16400.0,27.9944,27.9944,27.94,27.9555,16400.0
2009-06-10 12:35:00,35.96,35.99,35.96,35.98,5600.0,27.9555,27.9789,27.9555,27.9711,5600.0
2009-06-10 12:40:00,36.0,36.0,35.96,35.96,8600.0,27.9866,27.9866,27.9555,27.9555,8600.0
2009-06-10 12:45:00,35.96,35.96,35.89,35.91,33800.0,27.9555,27.9555,27.9011,27.9167,33800.0
2009-06-10 12:50:00,35.91,36.02,35.91,36.0,204500.0,27.9167,28.0022,27.9167,27.9866,204500.0
2009-06-10 12:55:00,36.01,36.01,35.97,35.98,29100.0,27.9944,27.9944,27.9633,27.9711,29100.0
2009-06-10 13:00:00,35.97,35.99,35.79,35.79,51900.0,27.9633,27.9789,27.8234,27.8234,51900.0
2009-06-10 13:05:00,35.78,35.8,35.7,35.73,105000.0,27.8156,27.8312,27.7534,27.7767,105000.0
2009-06-10 13:10:00,35.75,35.77,35.72,35.76,6100.0,27.7923,27.8078,27.769,27.8001,6100.0
2009-06-10 13:15:00,35.76,35.77,35.73,35.73,5000.0,27.8001,27.8078,27.7767,27.7767,5000.0
2009-06-10 13:20:00,35.72,35.75,35.71,35.74,32900.0,27.769,27.7923,27.7612,27.7845,32900.0
2009-06-10 13:25:00,35.75,35.76,35.72,35.72,5600.0,27.7923,27.8001,27.769,27.769,5600.0
2009-06-10 13:30:00,35.7,35.71,35.67,35.68,4600.0,27.7534,27.7612,27.7301,27.7379,4600.0
2009-06-10 13:35:00,35.67,35.67,35.61,35.61,14700.0,27.7301,27.7301,27.6834,27.6834,14700.0
2009-06-10 13:40:00,35.6,35.63,35.57,35.57,13000.0,27.6757,27.699,27.6524,27.6524,13000.0
2009-06-10 13:45:00,35.57,35.59,35.55,35.56,86100.0,27.6524,27.6679,27.6368,27.6446,86100.0
2009-06-10 13:50:00,35.56,35.61,35.55,35.57,69800.0,27.6446,27.6834,27.6368,27.6524,69800.0
2009-06-10 13:55:00,35.57,35.63,35.57,35.63,29400.0,27.6524,27.699,27.6524,27.699,29400.0
2009-06-10 14:00:00,35.62,35.62,35.55,35.57,46200.0,27.6912,27.6912,27.6368,27.6524,46200.0
2009-06-10 14:05:00,35.58,35.59,35.49,35.58,14300.0,27.6601,27.6679,27.5902,27.6601,14300.0
2009-06-10 14:10:00,35.59,35.68,35.58,35.67,27000.0,27.6679,27.7379,27.6601,27.7301,27000.0
2009-06-10 14:15:00,35.68,35.68,35.63,35.64,46200.0,27.7379,27.7379,27.699,27.7068,46200.0
2009-06-10 14:20:00,35.64,35.67,35.62,35.63,71400.0,27.7068,27.7301,27.6912,27.699,71400.0
2009-06-10 14:25:00,35.62,35.65,35.6,35.62,28600.0,27.6912,27.7145,27.6757,27.6912,28600.0
2009-06-10 14:30:00,35.61,35.63,35.57,35.62,54600.0,27.6834,27.699,27.6524,27.6912,54600.0
2009-06-10 14:35:00,35.63,35.72,35.63,35.7,14800.0,27.699,27.769,27.699,27.7534,14800.0
2009-06-10 14:40:00,35.7,35.76,35.67,35.73,114000.0,27.7534,27.8001,27.7301,27.7767,114000.0
2009-06-10 14:45:00,35.74,35.78,35.74,35.76,26500.0,27.7845,27.8156,27.7845,27.8001,26500.0
2009-06-10 14:50:00,35.77,35.83,35.72,35.82,106000.0,27.8078,27.8545,27.769,27.8467,106000.0
2009-06-10 14:55:00,35.81,35.84,35.79,35.8,14700.0,27.8389,27.8622,27.8234,27.8312,14700.0
2009-06-10 15:00:00,35.8,35.8,35.7,35.71,102400.0,27.8312,27.8312,27.7534,27.7612,102400.0
2009-06-10 15:05:00,35.7,35.71,35.64,35.69,16700.0,27.7534,27.7612,27.7068,27.7456,16700.0
2009-06-10 15:10:00,35.7,35.72,35.66,35.7,29000.0,27.7534,27.769,27.7223,27.7534,29000.0
2009-06-10 15:15:00,35.71,35.75,35.68,35.72,124400.0,27.7612,27.7923,27.7379,27.769,124400.0
2009-06-10 15:20:00,35.72,35.82,35.71,35.76,127300.0,27.769,27.8467,27.7612,27.8001,127300.0
2009-06-10 15:25:00,35.77,35.79,35.71,35.73,34400.0,27.8078,27.8234,27.7612,27.7767,34400.0
2009-06-10 15:30:00,35.73,35.8,35.73,35.78,41200.0,27.7767,27.8312,27.7767,27.8156,41200.0
2009-06-10 15:35:00,35.77,35.85,35.77,35.81,45800.0,27.8078,27.87,27.8078,27.8389,45800.0
2009-06-10 15:40:00,35.81,35.86,35.76,35.86,52900.0,27.8389,27.8778,27.8001,27.8778,52900.0
2009-06-10 15:45:00,35.88,35.89,35.83,35.88,54000.0,27.8933,27.9011,27.8545,27.8933,54000.0
2009-06-10 15:50:00,35.88,35.99,35.81,35.97,124200.0,27.8933,27.9789,27.8389,27.9633,124200.0
2009-06-10 15:55:00,35.98,36.11,35.97,36.04,288700.0,27.9711,28.0721,27.9633,28.0177,288700.0
2009-06-11 09:30:00,36.06,36.35,36.06,36.35,35600.0,28.0333,28.2587,28.0333,28.2587,35600.0
2009-06-11 09:35:00,36.32,36.37,36.27,36.31,30400.0,28.2354,28.2743,28.1965,28.2276,30400.0
2009-06-11 09:40:00,36.3,36.35,36.28,36.32,36200.0,28.2199,28.2587,28.2043,28.2354,36200.0
2009-06-11 09:45:00,36.32,36.56,36.32,36.55,51800.0,28.2354,28.422,28.2354,28.4142,51800.0
2009-06-11 09:50:00,36.55,36.63,36.54,36.58,54600.0,28.4142,28.4764,28.4064,28.4375,54600.0
2009-06-11 09:55:00,36.56,36.6,36.54,36.56,49100.0,28.422,28.4531,28.4064,28.422,49100.0
2009-06-11 10:00:00,36.57,36.62,36.55,36.57,49900.0,28.4298,28.4686,28.4142,28.4298,49900.0
2009-06-11 10:05:00,36.58,36.67,36.57,36.63,45600.0,28.4375,28.5075,28.4298,28.4764,45600.0
2009-06-11 10:10:00,36.65,36.71,36.65,36.71,24200.0,28.4919,28.5386,28.4919,28.5386,24200.0
2009-06-11 10:15:00,36.71,36.8,36.69,36.77,89600.0,28.5386,28.6086,28.523,28.5852,89600.0
2009-06-11 10:20:00,36.77,36.8,36.74,36.76,22400.0,28.5852,28.6086,28.5619,28.5775,22400.0
2009-06-11 10:25:00,36.75,36.77,36.74,36.77,10200.0,28.5697,28.5852,28.5619,28.5852,10200.0
2009-06-11 10:30:00,36.78,36.8,36.68,36.71,15800.0,28.593,28.6086,28.5153,28.5386,15800.0
2009-06-11 10:35:00,36.7,36.76,36.66,36.74,9900.0,28.5308,28.5775,28.4997,28.5619,9900.0
2009-06-11 10:40:00,36.74,36.76,36.72,36.75,30300.0,28.5619,28.5775,28.5464,28.5697,30300.0
2009-06-11 10:45:00,36.75,36.77,36.74,36.76,12600.0,28.5697,28.5852,28.5619,28.5775,12600.0
2009-06-11 10:50:00,36.77,36.79,36.74,36.76,28700.0,28.5852,28.6008,28.5619,28.5775,28700.0
2009-06-11 10:55:00,36.77,36.79,36.7,36.72,17600.0,28.5852,28.6008,28.5308,28.5464,17600.0
2009-06-11 11:00:00,36.72,36.72,36.68,36.69,15800.0,28.5464,28.5464,28.5153,28.523,15800.0
2009-06-11 11:05:00,36.69,36.77,36.69,36.74,12300.0,28.523,28.5852,28.523,28.5619,12300.0
2009-06-11 11:10:00,36.74,36.78,36.73,36.77,7400.0,28.5619,28.593,28.5541,28.5852,7400.0
2009-06-11 11:15:00,36.77,36.85,36.77,36.84,10200.0,28.5852,28.6474,28.5852,28.6397,10200.0
2009-06-11 11:20:00,36.84,36.85,36.81,36.84,23900.0,28.6397,28.6474,28.6163,28.6397,23900.0
2009-06-11 11:25:00,36.84,36.87,36.83,36.84,16700.0,28.6397,28.663,28.6319,28.6397,16700.0
2009-06-11 11:30:00,36.84,36.85,36.78,36.78,21600.0,28.6397,28.6474,28.593,28.593,21600.0
2009-06-11 11:35:00,36.79,36.8,36.78,36.8,22700.0,28.6008,28.6086,28.593,28.6086,22700.0
2009-06-11 11:40:00,36.79,36.8,36.75,36.76,30700.0,28.6008,28.6086,28.5697,28.5775,30700.0
2009-06-11 11:45:00,36.76,36.79,36.74,36.78,29300.0,28.5775,28.6008,28.5619,28.593,29300.0
2009-06-11 11:50:00,36.78,36.8,36.78,36.8,35200.0,28.593,28.6086,28.593,28.6086,35200.0
2009-06-11 11:55:00,36.8,36.85,36.79,36.79,74400.0,28.6086,28.6474,28.6008,28.6008,74400.0
2009-06-11 12:00:00,36.78,36.8,36.74,36.78,23700.0,28.593,28.6086,28.5619,28.593,23700.0
2009-06-11 12:05:00,36.79,36.82,36.75,36.77,8900.0,28.6008,28.6241,28.5697,28.5852,8900.0
2009-06-11 12:10:00,36.77,36.77,36.69,36.71,50900.0,28.5852,28.5852,28.523,28.5386,50900.0
2009-06-11 12:15:00,36.71,36.73,36.69,36.72,20800.0,28.5386,28.5541,28.523,28.5464,20800.0
2009-06-11 12:20:00,36.72,36.74,36.7,36.74,23500.0,28.5464,28.5619,28.5308,28.5619,23500.0
2009-06-11 12:25:00,36.73,36.75,36.71,36.74,26800.0,28.5541,28.5697,28.5386,28.5619,26800.0
2009-06-11 12:30:00,36.75,36.78,36.74,36.76,27400.0,28.5697,28.593,28.5619,28.5775,27400.0
2009-06-11 12:35:00,36.76,36.76,36.72,36.74,16300.0,28.5775,28.5775,28.5464,28.5619,16300.0
2009-06-11 12:40:00,36.75,36.8,36.75,36.8,4500.0,28.5697,28.6086,28.5697,28.6086,4500.0
2009-06-11 12:45:00,36.82,36.88,36.82,36.82,30300.0,28.6241,28.6708,28.6241,28.6241,30300.0
2009-06-11 12:50:00,36.8,36.9,36.79,36.87,37900.0,28.6086,28.6863,28.6008,28.663,37900.0
2009-06-11 12:55:00,36.89,36.93,36.89,36.93,27400.0,28.6785,28.7096,28.6785,28.7096,27400.0
2009-06-11 13:00:00,36.92,37.04,36.91,37.0,59100.0,28.7018,28.7951,28.6941,28.764,59100.0
2009-06-11 13:05:00,37.01,37.01,36.91,36.91,17300.0,28.7718,28.7718,28.6941,28.6941,17300.0
2009-06-11 13:10:00,36.9,36.98,36.9,36.9,33300.0,28.6863,28.7485,28.6863,28.6863,33300.0
2009-06-11 13:15:00,36.91,36.99,36.91,36.99,74700.0,28.6941,28.7563,28.6941,28.7563,74700.0
2009-06-11 13:20:00,36.99,37.1,36.99,37.1,14400.0,28.7563,28.8418,28.7563,28.8418,14400.0
2009-06-11 13:25:00,37.1,37.15,37.08,37.15,32800.0,28.8418,28.8807,28.8262,28.8807,32800.0
2009-06-11 13:30:00,37.16,37.16,37.08,37.1,36400.0,28.8884,28.8884,28.8262,28.8418,36400.0
2009-06-11 13:35:00,37.09,37.1,37.05,37.06,55000.0,28.834,28.8418,28.8029,28.8107,55000.0
2009-06-11 13:40:00,37.04,37.04,36.98,37.02,104500.0,28.7951,28.7951,28.7485,28.7796,104500.0
2009-06-11 13:45:00,37.02,37.04,36.98,37.0,38900.0,28.7796,28.7951,28.7485,28.764,38900.0
2009-06-11 13:50:00,36.99,36.99,36.88,36.9,103400.0,28.7563,28.7563,28.6708,28.6863,103400.0
2009-06-11 13:55:00,36.91,36.95,36.9,36.91,21100.0,28.6941,28.7252,28.6863,28.6941,21100.0
2009-06-11 14:00:00,36.91,36.91,36.87,36.89,29000.0,28.6941,28.6941,28.663,28.6785,29000.0
2009-06-11 14:05:00,36.92,36.93,36.85,36.85,6900.0,28.7018,28.7096,28.6474,28.6474,6900.0
2009-06-11 14:10:00,36.86,36.92,36.86,36.89,14700.0,28.6552,28.7018,28.6552,28.6785,14700.0
2009-06-11 14:15:00,36.9,36.94,36.88,36.94,30100.0,28.6863,28.7174,28.6708,28.7174,30100.0
2009-06-11 14:20:00,36.92,36.96,36.89,36.93,58300.0,28.7018,28.7329,28.6785,28.7096,58300.0
2009-06-11 14:25:00,36.94,36.96,36.93,36.95,9500.0,28.7174,28.7329,28.7096,28.7252,9500.0
2009-06-11 14:30:00,36.95,36.96,36.9,36.92,16700.0,28.7252,28.7329,28.6863,28.7018,16700.0
2009-06-11 14:35:00,36.93,36.93,36.82,36.87,19700.0,28.7096,28.7096,28.6241,28.663,19700.0
2009-06-11 14:40:00,36.86,36.87,36.84,36.87,5200.0,28.6552,28.663,28.6397,28.663,5200.0
2009-06-11 14:45:00,36.86,36.91,36.84,36.88,22600.0,28.6552,28.6941,28.6397,28.6708,22600.0
2009-06-11 14:50:00,36.88,36.92,36.85,36.89,25100.0,28.6708,28.7018,28.6474,28.6785,25100.0
2009-06-11 14:55:00,36.89,36.96,36.89,36.94,37400.0,28.6785,28.7329,28.6785,28.7174,37400.0
2009-06-11 15:00:00,36.93,36.95,36.88,36.91,32100.0,28.7096,28.7252,28.6708,28.6941,32100.0
2009-06-11 15:05:00,36.92,36.98,36.92,36.94,11400.0,28.7018,28.7485,28.7018,28.7174,11400.0
2009-06-11 15:10:00,36.94,36.95,36.89,36.9,39000.0,28.7174,28.7252,28.6785,28.6863,39000.0
2009-06-11 15:15:00,36.9,36.92,36.85,36.87,15600.0,28.6863,28.7018,28.6474,28.663,15600.0
2009-06-11 15:20:00,36.87,36.87,36.8,36.82,41600.0,28.663,28.663,28.6086,28.6241,41600.0
2009-06-11 15:25:00,36.84,36.85,36.78,36.78,65700.0,28.6397,28.6474,28.593,28.593,65700.0
2009-06-11 15:30:00,36.78,36.8,36.71,36.76,48300.0,28.593,28.6086,28.5386,28.5775,48300.0
2009-06-11 15:35:00,36.76,36.84,36.74,36.78,23100.0,28.5775,28.6397,28.5619,28.593,23100.0
2009-06-11 15:40:00,36.78,36.83,36.72,36.72,58100.0,28.593,28.6319,28.5464,28.5464,58100.0
2009-06-11 15:45:00,36.72,36.8,36.71,36.73,81100.0,28.5464,28.6086,28.5386,28.5541,81100.0
2009-06-11 15:50:00,36.72,36.76,36.65,36.65,196600.0,28.5464,28.5775,28.4919,28.4919,196600.0
2009-06-11 15:55:00,36.65,36.68,36.48,36.6,299800.0,28.4919,28.5153,28.3598,28.4531,299800.0
2009-06-12 09:30:00,36.37,36.57,36.3,36.34,37900.0,28.2743,28.4298,28.2199,28.251,37900.0
2009-06-12 09:35:00,36.34,36.35,36.2,36.26,70800.0,28.251,28.2587,28.1421,28.1888,70800.0
2009-06-12 09:40:00,36.29,36.36,36.22,36.24,35000.0,28.2121,28.2665,28.1577,28.1732,35000.0
2009-06-12 09:45:00,36.24,36.3,36.22,36.26,20100.0,28.1732,28.2199,28.1577,28.1888,20100.0
2009-06-12 09:50:00,36.27,36.3,36.25,36.26,14700.0,28.1965,28.2199,28.181,28.1888,14700.0
2009-06-12 09:55:00,36.25,36.25,36.14,36.17,22600.0,28.181,28.181,28.0955,28.1188,22600.0
2009-06-12 10:00:00,36.16,36.16,36.08,36.15,30000.0,28.111,28.111,28.0488,28.1032,30000.0
2009-06-12 10:05:00,36.14,36.2,36.12,36.19,44600.0,28.0955,28.1421,28.0799,28.1343,44600.0
2009-06-12 10:10:00,36.19,36.27,36.17,36.24,43000.0,28.1343,28.1965,28.1188,28.1732,43000.0
2009-06-12 10:15:00,36.24,36.31,36.22,36.28,11700.0,28.1732,28.2276,28.1577,28.2043,11700.0
2009-06-12 10:20:00,36.28,36.38,36.28,36.34,21200.0,28.2043,28.282,28.2043,28.251,21200.0
2009-06-12 10:25:00,36.33,36.35,36.27,36.27,14800.0,28.2432,28.2587,28.1965,28.1965,14800.0
2009-06-12 10:30:00,36.27,36.27,36.24,36.25,13100.0,28.1965,28.1965,28.1732,28.181,13100.0
2009-06-12 10:35:00,36.26,36.39,36.26,36.37,13300.0,28.1888,28.2898,28.1888,28.2743,13300.0
2009-06-12 10:40:00,36.38,36.45,36.38,36.44,8500.0,28.282,28.3365,28.282,28.3287,8500.0
2009-06-12 10:45:00,36.45,36.46,36.42,36.43,7300.0,28.3365,28.3442,28.3131,28.3209,7300.0
2009-06-12 10:50:00,36.42,36.46,36.42,36.45,10400.0,28.3131,28.3442,28.3131,28.3365,10400.0
2009-06-12 10:55:00,36.44,36.46,36.41,36.41,5100.0,28.3287,28.3442,28.3054,28.3054,5100.0
2009-06-12 11:00:00,36.41,36.42,36.38,36.4,16600.0,28.3054,28.3131,28.282,28.2976,16600.0
2009-06-12 11:05:00,36.4,36.41,36.35,36.35,16400.0,28.2976,28.3054,28.2587,28.2587,16400.0
2009-06-12 11:10:00,36.34,36.35,36.33,36.34,18300.0,28.251,28.2587,28.2432,28.251,18300.0
2009-06-12 11:15:00,36.35,36.35,36.31,36.32,7200.0,28.2587,28.2587,28.2276,28.2354,7200.0
2009-06-12 11:20:00,36.32,36.33,36.29,36.31,56900.0,28.2354,28.2432,28.2121,28.2276,56900.0
2009-06-12 11:25:00,36.31,36.32,36.29,36.31,9900.0,28.2276,28.2354,28.2121,28.2276,9900.0
2009-06-12 11:30:00,36.3,36.36,36.3,36.36,9100.0,28.2199,28.2665,28.2199,28.2665,9100.0
2009-06-12 11:35:00,36.35,36.36,36.32,36.34,44400.0,28.2587,28.2665,28.2354,28.251,44400.0
2009-06-12 11:40:00,36.34,36.37,36.31,36.31,19800.0,28.251,28.2743,28.2276,28.2276,19800.0
2009-06-12 11:45:00,36.32,36.32,36.25,36.31,17500.0,28.2354,28.2354,28.181,28.2276,17500.0
2009-06-12 11:50:00,36.3,36.32,36.3,36.3,19800.0,28.2199,28.2354,28.2199,28.2199,19800.0
2009-06-12 11:55:00,36.3,36.31,36.29,36.29,2400.0,28.2199,28.2276,28.2121,28.2121,2400.0
2009-06-12 12:00:00,36.29,36.31,36.29,36.3,21100.0,28.2121,28.2276,28.2121,28.2199,21100.0
2009-06-12 12:05:00,36.3,36.31,36.28,36.3,12900.0,28.2199,28.2276,28.2043,28.2199,12900.0
2009-06-12 12:10:00,36.3,36.33,36.3,36.31,14500.0,28.2199,28.2432,28.2199,28.2276,14500.0
2009-06-12 12:15:00,36.32,36.32,36.29,36.31,22400.0,28.2354,28.2354,28.2121,28.2276,22400.0
2009-06-12 12:20:00,36.31,36.31,36.26,36.26,21800.0,28.2276,28.2276,28.1888,28.1888,21800.0
2009-06-12 12:25:00,36.28,36.28,36.24,36.24,9800.0,28.2043,28.2043,28.1732,28.1732,9800.0
2009-06-12 12:30:00,36.24,36.25,36.19,36.23,16400.0,28.1732,28.181,28.1343,28.1654,16400.0
2009-06-12 12:35:00,36.23,36.26,36.22,36.23,13500.0,28.1654,28.1888,28.1577,28.1654,13500.0
2009-06-12 12:40:00,36.24,36.25,36.22,36.22,6900.0,28.1732,28.181,28.1577,28.1577,6900.0
2009-06-12 12:45:00,36.23,36.28,36.23,36.27,19700.0,28.1654,28.2043,28.1654,28.1965,19700.0
2009-06-12 12:50:00,36.27,36.27,36.21,36.22,14100.0,28.1965,28.1965,28.1499,28.1577,14100.0
2009-06-12 12:55:00,36.22,36.29,36.22,36.29,31900.0,28.1577,28.2121,28.1577,28.2121,31900.0
2009-06-12 13:00:00,36.29,36.32,36.25,36.25,27700.0,28.2121,28.2354,28.181,28.181,27700.0
2009-06-12 13:05:00,36.26,36.28,36.2,36.21,24600.0,28.1888,28.2043,28.1421,28.1499,24600.0
2009-06-12 13:10:00,36.25,36.25,36.2,36.2,12000.0,28.181,28.181,28.1421,28.1421,12000.0
2009-06-12 13:15:00,36.2,36.27,36.2,36.26,14500.0,28.1421,28.1965,28.1421,28.1888,14500.0
2009-06-12 13:20:00,36.26,36.31,36.26,36.29,8500.0,28.1888,28.2276,28.1888,28.2121,8500.0
2009-06-12 13:25:00,36.29,36.29,36.26,36.26,4000.0,28.2121,28.2121,28.1888,28.1888,4000.0
2009-06-12 13:30:00,36.26,36.28,36.25,36.26,5100.0,28.1888,28.2043,28.181,28.1888,5100.0
2009-06-12 13:35:00,36.26,36.27,36.2,36.22,30100.0,28.1888,28.1965,28.1421,28.1577,30100.0
2009-06-12 13:40:00,36.24,36.24,36.22,36.24,4800.0,28.1732,28.1732,28.1577,28.1732,4800.0
2009-06-12 13:45:00,36.24,36.27,36.24,36.27,5600.0,28.1732,28.1965,28.1732,28.1965,5600.0
2009-06-12 13:50:00,36.28,36.32,36.23,36.25,15600.0,28.2043,28.2354,28.1654,28.181,15600.0
2009-06-12 13:55:00,36.26,36.27,36.23,36.25,21600.0,28.1888,28.1965,28.1654,28.181,21600.0
2009-06-12 14:00:00,36.25,36.25,36.2,36.21,10900.0,28.181,28.181,28.1421,28.1499,10900.0
2009-06-12 14:05:00,36.22,36.27,36.21,36.25,10300.0,28.1577,28.1965,28.1499,28.181,10300.0
2009-06-12 14:10:00,36.24,36.29,36.23,36.28,8000.0,28.1732,28.2121,28.1654,28.2043,8000.0
2009-06-12 14:15:00,36.28,36.28,36.26,36.28,4000.0,28.2043,28.2043,28.1888,28.2043,4000.0
2009-06-12 14:20:00,36.29,36.31,36.28,36.28,5600.0,28.2121,28.2276,28.2043,28.2043,5600.0
2009-06-12 14:25:00,36.26,36.28,36.19,36.22,27700.0,28.1888,28.2043,28.1343,28.1577,27700.0
2009-06-12 14:30:00,36.24,36.33,36.24,36.31,7900.0,28.1732,28.2432,28.1732,28.2276,7900.0
2009-06-12 14:35:00,36.29,36.32,36.29,36.31,9400.0,28.2121,28.2354,28.2121,28.2276,9400.0
2009-06-12 14:40:00,36.32,36.48,36.32,36.44,18500.0,28.2354,28.3598,28.2354,28.3287,18500.0
2009-06-12 14:45:00,36.43,36.47,36.42,36.43,14100.0,28.3209,28.352,28.3131,28.3209,14100.0
2009-06-12 14:50:00,36.44,36.5,36.44,36.49,52900.0,28.3287,28.3753,28.3287,28.3676,52900.0
2009-06-12 14:55:00,36.48,36.5,36.45,36.46,36700.0,28.3598,28.3753,28.3365,28.3442,36700.0
2009-06-12 15:00:00,36.46,36.5,36.45,36.49,26600.0,28.3442,28.3753,28.3365,28.3676,26600.0
2009-06-12 15:05:00,36.49,36.51,36.47,36.47,37800.0,28.3676,28.3831,28.352,28.352,37800.0
2009-06-12 15:10:00,36.48,36.5,36.44,36.49,43600.0,28.3598,28.3753,28.3287,28.3676,43600.0
2009-06-12 15:15:00,36.5,36.57,36.5,36.56,21900.0,28.3753,28.4298,28.3753,28.422,21900.0
2009-06-12 15:20:00,36.56,36.56,36.51,36.52,24300.0,28.422,28.422,28.3831,28.3909,24300.0
2009-06-12 15:25:00,36.53,36.55,36.51,36.54,11200.0,28.3987,28.4142,28.3831,28.4064,11200.0
2009-06-12 15:30:00,36.55,36.56,36.51,36.52,20300.0,28.4142,28.422,28.3831,28.3909,20300.0
2009-06-12 15:35:00,36.51,36.51,36.4,36.41,20700.0,28.3831,28.3831,28.2976,28.3054,20700.0
2009-06-12 15:40:00,36.41,36.48,36.41,36.45,16000.0,28.3054,28.3598,28.3054,28.3365,16000.0
2009-06-12 15:45:00,36.45,36.45,36.38,36.41,21200.0,28.3365,28.3365,28.282,28.3054,21200.0
2009-06-12 15:50:00,36.41,36.51,36.41,36.45,55300.0,28.3054,28.3831,28.3054,28.3365,55300.0
2009-06-12 15:55:00,36.45,36.57,36.45,36.51,192700.0,28.3365,28.4298,28.3365,28.3831,192700.0
2009-06-15 09:30:00,35.95,35.95,35.22,35.51,137900.0,27.9478,27.9478,27.3803,27.6057,137900.0
2009-06-15 09:35:00,35.55,35.58,35.51,35.56,49400.0,27.6368,27.6601,27.6057,27.6446,49400.0
2009-06-15 09:40:00,35.56,35.58,35.5,35.52,59300.0,27.6446,27.6601,27.5979,27.6135,59300.0
2009-06-15 09:45:00,35.51,35.51,35.35,35.39,59700.0,27.6057,27.6057,27.4813,27.5124,59700.0
2009-06-15 09:50:00,35.39,35.46,35.35,35.45,26500.0,27.5124,27.5668,27.4813,27.5591,26500.0
2009-06-15 09:55:00,35.45,35.53,35.42,35.51,21700.0,27.5591,27.6213,27.5357,27.6057,21700.0
2009-06-15 10:00:00,35.5,35.5,35.41,35.41,29600.0,27.5979,27.5979,27.528,27.528,29600.0
2009-06-15 10:05:00,35.4,35.44,35.39,35.43,38600.0,27.5202,27.5513,27.5124,27.5435,38600.0
2009-06-15 10:10:00,35.44,35.48,35.44,35.44,12300.0,27.5513,27.5824,27.5513,27.5513,12300.0
2009-06-15 10:15:00,35.43,35.44,35.37,35.43,24800.0,27.5435,27.5513,27.4969,27.5435,24800.0
2009-06-15 10:20:00,35.41,35.43,35.38,35.42,16100.0,27.528,27.5435,27.5046,27.5357,16100.0
2009-06-15 10:25:00,35.41,35.43,35.38,35.39,23500.0,27.528,27.5435,27.5046,27.5124,23500.0
2009-06-15 10:30:00,35.38,35.38,35.25,35.26,56200.0,27.5046,27.5046,27.4036,27.4114,56200.0
2009-06-15 10:35:00,35.28,35.3,35.2,35.23,79700.0,27.4269,27.4425,27.3647,27.388,79700.0
2009-06-15 10:40:00,35.23,35.25,35.2,35.21,51200.0,27.388,27.4036,27.3647,27.3725,51200.0
2009-06-15 10:45:00,35.21,35.3,35.2,35.29,12500.0,27.3725,27.4425,27.3647,27.4347,12500.0
2009-06-15 10:50:00,35.27,35.32,35.27,35.32,18500.0,27.4191,27.458,27.4191,27.458,18500.0
2009-06-15 10:55:00,35.31,35.31,35.26,35.27,7100.0,27.4502,27.4502,27.4114,27.4191,7100.0
2009-06-15 11:00:00,35.27,35.3,35.2,35.22,15800.0,27.4191,27.4425,27.3647,27.3803,15800.0
2009-06-15 11:05:00,35.22,35.22,35.12,35.12,71000.0,27.3803,27.3803,27.3025,27.3025,71000.0
2009-06-15 11:10:00,35.11,35.14,35.1,35.12,43300.0,27.2947,27.3181,27.287,27.3025,43300.0
2009-06-15 11:15:00,35.11,35.16,35.1,35.12,36000.0,27.2947,27.3336,27.287,27.3025,36000.0
2009-06-15 11:20:00,35.12,35.12,35.04,35.09,35400.0,27.3025,27.3025,27.2403,27.2792,35400.0
2009-06-15 11:25:00,35.1,35.11,35.05,35.1,22200.0,27.287,27.2947,27.2481,27.287,22200.0
2009-06-15 11:30:00,35.1,35.14,35.09,35.11,15600.0,27.287,27.3181,27.2792,27.2947,15600.0
2009-06-15 11:35:00,35.11,35.13,35.08,35.1,11500.0,27.2947,27.3103,27.2714,27.287,11500.0
2009-06-15 11:40:00,35.1,35.13,35.09,35.13,11200.0,27.287,27.3103,27.2792,27.3103,11200.0
2009-06-15 11:45:00,35.13,35.16,35.11,35.13,12000.0,27.3103,27.3336,27.2947,27.3103,12000.0
2009-06-15 11:50:00,35.12,35.13,35.07,35.1,19000.0,27.3025,27.3103,27.2636,27.287,19000.0
2009-06-15 11:55:00,35.11,35.11,35.07,35.1,15500.0,27.2947,27.2947,27.2636,27.287,15500.0
2009-06-15 12:00:00,35.1,35.12,35.07,35.09,18300.0,27.287,27.3025,27.2636,27.2792,18300.0
2009-06-15 12:05:00,35.08,35.16,35.08,35.14,81300.0,27.2714,27.3336,27.2714,27.3181,81300.0
2009-06-15 12:10:00,35.14,35.15,35.1,35.12,16900.0,27.3181,27.3258,27.287,27.3025,16900.0
2009-06-15 12:15:00,35.12,35.12,35.07,35.09,14100.0,27.3025,27.3025,27.2636,27.2792,14100.0
2009-06-15 12:20:00,35.09,35.14,35.09,35.1,5700.0,27.2792,27.3181,27.2792,27.287,5700.0
2009-06-15 12:25:00,35.1,35.14,35.06,35.06,7600.0,27.287,27.3181,27.2559,27.2559,7600.0
2009-06-15 12:30:00,35.06,35.12,35.05,35.11,14500.0,27.2559,27.3025,27.2481,27.2947,14500.0
2009-06-15 12:35:00,35.11,35.19,35.11,35.18,27500.0,27.2947,27.3569,27.2947,27.3492,27500.0
2009-06-15 12:40:00,35.18,35.21,35.17,35.2,27200.0,27.3492,27.3725,27.3414,27.3647,27200.0
2009-06-15 12:45:00,35.2,35.2,35.15,35.18,34600.0,27.3647,27.3647,27.3258,27.3492,34600.0
2009-06-15 12:50:00,35.17,35.2,35.12,35.15,37800.0,27.3414,27.3647,27.3025,27.3258,37800.0
2009-06-15 12:55:00,35.16,35.2,35.15,35.19,13800.0,27.3336,27.3647,27.3258,27.3569,13800.0
2009-06-15 13:00:00,35.18,35.19,35.1,35.1,16900.0,27.3492,27.3569,27.287,27.287,16900.0
2009-06-15 13:05:00,35.1,35.14,35.1,35.12,7300.0,27.287,27.3181,27.287,27.3025,7300.0
2009-06-15 13:10:00,35.12,35.2,35.12,35.19,17300.0,27.3025,27.3647,27.3025,27.3569,17300.0
2009-06-15 13:15:00,35.19,35.19,35.13,35.14,17300.0,27.3569,27.3569,27.3103,27.3181,17300.0
2009-06-15 13:20:00,35.14,35.14,35.11,35.11,8600.0,27.3181,27.3181,27.2947,27.2947,8600.0
2009-06-15 13:25:00,35.12,35.13,35.09,35.1,17100.0,27.3025,27.3103,27.2792,27.287,17100.0
2009-06-15 13:30:00,35.09,35.1,35.04,35.06,17500.0,27.2792,27.287,27.2403,27.2559,17500.0
2009-06-15 13:35:00,35.06,35.07,35.05,35.06,14400.0,27.2559,27.2636,27.2481,27.2559,14400.0
2009-06-15 13:40:00,35.07,35.09,35.05,35.05,8900.0,27.2636,27.2792,27.2481,27.2481,8900.0
2009-06-15 13:45:00,35.05,35.14,35.05,35.13,15900.0,27.2481,27.3181,27.2481,27.3103,15900.0
2009-06-15 13:50:00,35.13,35.15,35.12,35.15,11300.0,27.3103,27.3258,27.3025,27.3258,11300.0
2009-06-15 13:55:00,35.15,35.16,35.12,35.14,6700.0,27.3258,27.3336,27.3025,27.3181,6700.0
2009-06-15 14:00:00,35.13,35.22,35.12,35.21,16600.0,27.3103,27.3803,27.3025,27.3725,16600.0
2009-06-15 14:05:00,35.2,35.24,35.18,35.2,156900.0,27.3647,27.3958,27.3492,27.3647,156900.0
2009-06-15 14:10:00,35.19,35.22,35.18,35.2,45800.0,27.3569,27.3803,27.3492,27.3647,45800.0
2009-06-15 14:15:00,35.2,35.22,35.15,35.19,22900.0,27.3647,27.3803,27.3258,27.3569,22900.0
2009-06-15 14:20:00,35.2,35.21,35.16,35.2,28900.0,27.3647,27.3725,27.3336,27.3647,28900.0
2009-06-15 14:25:00,35.19,35.26,35.19,35.25,24000.0,27.3569,27.4114,27.3569,27.4036,24000.0
2009-06-15 14:30:00,35.25,35.25,35.18,35.18,75100.0,27.4036,27.4036,27.3492,27.3492,75100.0
2009-06-15 14:35:00,35.19,35.19,35.1,35.13,75100.0,27.3569,27.3569,27.287,27.3103,75100.0
2009-06-15 14:40:00,35.12,35.14,35.07,35.11,27900.0,27.3025,27.3181,27.2636,27.2947,27900.0
2009-06-15 14:45:00,35.1,35.13,35.07,35.11,44200.0,27.287,27.3103,27.2636,27.2947,44200.0
2009-06-15 14:50:00,35.11,35.11,35.06,35.08,10800.0,27.2947,27.2947,27.2559,27.2714,10800.0
2009-06-15 14:55:00,35.07,35.13,35.07,35.13,23500.0,27.2636,27.3103,27.2636,27.3103,23500.0
2009-06-15 15:00:00,35.13,35.14,35.08,35.11,17500.0,27.3103,27.3181,27.2714,27.2947,17500.0
2009-06-15 15:05:00,35.11,35.15,35.1,35.15,13200.0,27.2947,27.3258,27.287,27.3258,13200.0
2009-06-15 15:10:00,35.16,35.2,35.16,35.18,20300.0,27.3336,27.3647,27.3336,27.3492,20300.0
2009-06-15 15:15:00,35.18,35.26,35.16,35.22,28300.0,27.3492,27.4114,27.3336,27.3803,28300.0
2009-06-15 15:20:00,35.21,35.28,35.21,35.25,27600.0,27.3725,27.4269,27.3725,27.4036,27600.0
2009-06-15 15:25:00,35.25,35.27,35.2,35.24,53300.0,27.4036,27.4191,27.3647,27.3958,53300.0
2009-06-15 15:30:00,35.24,35.26,35.22,35.25,25900.0,27.3958,27.4114,27.3803,27.4036,25900.0
2009-06-15 15:35:00,35.25,35.35,35.24,35.31,49900.0,27.4036,27.4813,27.3958,27.4502,49900.0
2009-06-15 15:40:00,35.3,35.31,35.23,35.27,61100.0,27.4425,27.4502,27.388,27.4191,61100.0
2009-06-15 15:45:00,35.28,35.36,35.27,35.3,81700.0,27.4269,27.4891,27.4191,27.4425,81700.0
2009-06-15 15:50:00,35.31,35.32,35.22,35.29,151300.0,27.4502,27.458,27.3803,27.4347,151300.0
2009-06-15 15:55:00,35.28,35.29,35.13,35.17,618500.0,27.4269,27.4347,27.3103,27.3414,618500.0
2009-06-16 09:30:00,35.58,35.63,35.47,35.63,68000.0,27.6601,27.699,27.5746,27.699,68000.0
2009-06-16 09:35:00,35.6,35.66,35.55,35.55,47900.0,27.6757,27.7223,27.6368,27.6368,47900.0
2009-06-16 09:40:00,35.57,35.59,35.55,35.57,78700.0,27.6524,27.6679,27.6368,27.6524,78700.0
2009-06-16 09:45:00,35.58,35.61,35.58,35.6,70900.0,27.6601,27.6834,27.6601,27.6757,70900.0
2009-06-16 09:50:00,35.6,35.64,35.58,35.59,91200.0,27.6757,27.7068,27.6601,27.6679,91200.0
2009-06-16 09:55:00,35.58,35.58,35.49,35.51,61800.0,27.6601,27.6601,27.5902,27.6057,61800.0
2009-06-16 10:00:00,35.52,35.63,35.5,35.58,67900.0,27.6135,27.699,27.5979,27.6601,67900.0
2009-06-16 10:05:00,35.59,35.62,35.54,35.57,54900.0,27.6679,27.6912,27.629,27.6524,54900.0
2009-06-16 10:10:00,35.57,35.58,35.47,35.49,56600.0,27.6524,27.6601,27.5746,27.5902,56600.0
2009-06-16 10:15:00,35.48,35.51,35.41,35.44,29700.0,27.5824,27.6057,27.528,27.5513,29700.0
2009-06-16 10:20:00,35.45,35.51,35.44,35.48,22600.0,27.5591,27.6057,27.5513,27.5824,22600.0
2009-06-16 10:25:00,35.52,35.54,35.47,35.53,19500.0,27.6135,27.629,27.5746,27.6213,19500.0
2009-06-16 10:30:00,35.52,35.56,35.5,35.51,14400.0,27.6135,27.6446,27.5979,27.6057,14400.0
2009-06-16 10:35:00,35.51,35.58,35.47,35.57,22900.0,27.6057,27.6601,27.5746,27.6524,22900.0
2009-06-16 10:40:00,35.58,35.6,35.56,35.59,10300.0,27.6601,27.6757,27.6446,27.6679,10300.0
2009-06-16 10:45:00,35.59,35.63,35.58,35.58,15600.0,27.6679,27.699,27.6601,27.6601,15600.0
2009-06-16 10:50:00,35.58,35.6,35.56,35.58,27200.0,27.6601,27.6757,27.6446,27.6601,27200.0
2009-06-16 10:55:00,35.56,35.62,35.56,35.6,7700.0,27.6446,27.6912,27.6446,27.6757,7700.0
2009-06-16 11:00:00,35.6,35.69,35.6,35.67,42800.0,27.6757,27.7456,27.6757,27.7301,42800.0
2009-06-16 11:05:00,35.68,35.69,35.65,35.66,4500.0,27.7379,27.7456,27.7145,27.7223,4500.0
2009-06-16 11:10:00,35.67,35.71,35.67,35.69,11300.0,27.7301,27.7612,27.7301,27.7456,11300.0
2009-06-16 11:15:00,35.69,35.72,35.66,35.69,8000.0,27.7456,27.769,27.7223,27.7456,8000.0
2009-06-16 11:20:00,35.68,35.69,35.64,35.64,2700.0,27.7379,27.7456,27.7068,27.7068,2700.0
2009-06-16 11:25:00,35.64,35.65,35.54,35.58,25600.0,27.7068,27.7145,27.629,27.6601,25600.0
2009-06-16 11:30:00,35.58,35.61,35.52,35.52,41800.0,27.6601,27.6834,27.6135,27.6135,41800.0
2009-06-16 11:35:00,35.53,35.55,35.53,35.55,12100.0,27.6213,27.6368,27.6213,27.6368,12100.0
2009-06-16 11:40:00,35.56,35.56,35.52,35.52,4800.0,27.6446,27.6446,27.6135,27.6135,4800.0
2009-06-16 11:45:00,35.52,35.53,35.45,35.47,52900.0,27.6135,27.6213,27.5591,27.5746,52900.0
2009-06-16 11:50:00,35.47,35.47,35.4,35.4,97700.0,27.5746,27.5746,27.5202,27.5202,97700.0
2009-06-16 11:55:00,35.41,35.41,35.37,35.38,14400.0,27.528,27.528,27.4969,27.5046,14400.0
2009-06-16 12:00:00,35.38,35.4,35.36,35.39,20700.0,27.5046,27.5202,27.4891,27.5124,20700.0
2009-06-16 12:05:00,35.38,35.4,35.38,35.4,9500.0,27.5046,27.5202,27.5046,27.5202,9500.0
2009-06-16 12:10:00,35.4,35.4,35.36,35.39,22000.0,27.5202,27.5202,27.4891,27.5124,22000.0
2009-06-16 12:15:00,35.39,35.41,35.37,35.37,8700.0,27.5124,27.528,27.4969,27.4969,8700.0
2009-06-16 12:20:00,35.39,35.39,35.34,35.34,4800.0,27.5124,27.5124,27.4735,27.4735,4800.0
2009-06-16 12:25:00,35.35,35.4,35.35,35.39,5000.0,27.4813,27.5202,27.4813,27.5124,5000.0
2009-06-16 12:30:00,35.38,35.39,35.25,35.25,24300.0,27.5046,27.5124,27.4036,27.4036,24300.0
2009-06-16 12:35:00,35.25,35.29,35.21,35.22,11800.0,27.4036,27.4347,27.3725,27.3803,11800.0
2009-06-16 12:40:00,35.22,35.22,35.15,35.19,9500.0,27.3803,27.3803,27.3258,27.3569,9500.0
2009-06-16 12:45:00,35.18,35.19,35.08,35.09,20600.0,27.3492,27.3569,27.2714,27.2792,20600.0
2009-06-16 12:50:00,35.11,35.12,35.08,35.11,14200.0,27.2947,27.3025,27.2714,27.2947,14200.0
2009-06-16 12:55:00,35.11,35.12,35.07,35.08,10900.0,27.2947,27.3025,27.2636,27.2714,10900.0
2009-06-16 13:00:00,35.08,35.08,34.97,35.01,33800.0,27.2714,27.2714,27.1859,27.217,33800.0
2009-06-16 13:05:00,35.0,35.03,35.0,35.03,27000.0,27.2092,27.2326,27.2092,27.2326,27000.0
2009-06-16 13:10:00,35.02,35.04,35.01,35.02,41900.0,27.2248,27.2403,27.217,27.2248,41900.0
2009-06-16 13:15:00,35.01,35.09,35.01,35.01,40700.0,27.217,27.2792,27.217,27.217,40700.0
2009-06-16 13:20:00,35.01,35.01,34.97,34.99,54600.0,27.217,27.217,27.1859,27.2015,54600.0
2009-06-16 13:25:00,34.99,35.03,34.97,35.03,20800.0,27.2015,27.2326,27.1859,27.2326,20800.0
2009-06-16 13:30:00,35.03,35.06,35.0,35.01,13200.0,27.2326,27.2559,27.2092,27.217,13200.0
2009-06-16 13:35:00,35.01,35.01,34.95,35.0,32300.0,27.217,27.217,27.1704,27.2092,32300.0
2009-06-16 13:40:00,34.99,35.0,34.95,34.96,62900.0,27.2015,27.2092,27.1704,27.1781,62900.0
2009-06-16 13:45:00,34.96,34.97,34.93,34.94,126200.0,27.1781,27.1859,27.1548,27.1626,126200.0
2009-06-16 13:50:00,34.93,34.94,34.87,34.87,59600.0,27.1548,27.1626,27.1082,27.1082,59600.0
2009-06-16 13:55:00,34.88,34.9,34.85,34.89,15100.0,27.1159,27.1315,27.0926,27.1237,15100.0
2009-06-16 14:00:00,34.87,34.87,34.82,34.85,21300.0,27.1082,27.1082,27.0693,27.0926,21300.0
2009-06-16 14:05:00,34.85,34.85,34.81,34.85,19400.0,27.0926,27.0926,27.0615,27.0926,19400.0
2009-06-16 14:10:00,34.85,34.92,34.82,34.89,17200.0,27.0926,27.147,27.0693,27.1237,17200.0
2009-06-16 14:15:00,34.9,34.96,34.88,34.94,38600.0,27.1315,27.1781,27.1159,27.1626,38600.0
2009-06-16 14:20:00,34.94,34.96,34.9,34.95,23900.0,27.1626,27.1781,27.1315,27.1704,23900.0
2009-06-16 14:25:00,34.95,34.96,34.92,34.94,59100.0,27.1704,27.1781,27.147,27.1626,59100.0
2009-06-16 14:30:00,34.93,34.97,34.88,34.95,30700.0,27.1548,27.1859,27.1159,27.1704,30700.0
2009-06-16 14:35:00,34.95,35.01,34.91,35.01,50300.0,27.1704,27.217,27.1393,27.217,50300.0
2009-06-16 14:40:00,35.01,35.01,34.94,34.96,16600.0,27.217,27.217,27.1626,27.1781,16600.0
2009-06-16 14:45:00,34.95,35.0,34.93,34.96,38000.0,27.1704,27.2092,27.1548,27.1781,38000.0
2009-06-16 14:50:00,34.95,35.0,34.94,34.98,18000.0,27.1704,27.2092,27.1626,27.1937,18000.0
2009-06-16 14:55:00,34.98,35.01,34.97,34.99,13900.0,27.1937,27.217,27.1859,27.2015,13900.0
2009-06-16 15:00:00,35.0,35.02,34.94,34.94,31700.0,27.2092,27.2248,27.1626,27.1626,31700.0
2009-06-16 15:05:00,34.95,34.98,34.93,34.96,60100.0,27.1704,27.1937,27.1548,27.1781,60100.0
2009-06-16 15:10:00,34.97,34.98,34.93,34.96,17800.0,27.1859,27.1937,27.1548,27.1781,17800.0
2009-06-16 15:15:00,34.97,35.08,34.97,35.06,23100.0,27.1859,27.2714,27.1859,27.2559,23100.0
2009-06-16 15:20:00,35.06,35.07,35.01,35.01,9600.0,27.2559,27.2636,27.217,27.217,9600.0
2009-06-16 15:25:00,35.01,35.02,34.95,35.0,25600.0,27.217,27.2248,27.1704,27.2092,25600.0
2009-06-16 15:30:00,35.01,35.06,35.01,35.06,39500.0,27.217,27.2559,27.217,27.2559,39500.0
2009-06-16 15:35:00,35.05,35.09,35.0,35.05,36000.0,27.2481,27.2792,27.2092,27.2481,36000.0
2009-06-16 15:40:00,35.05,35.1,35.03,35.07,53900.0,27.2481,27.287,27.2326,27.2636,53900.0
2009-06-16 15:45:00,35.07,35.11,35.01,35.02,71600.0,27.2636,27.2947,27.217,27.2248,71600.0
2009-06-16 15:50:00,35.02,35.04,34.97,35.0,127500.0,27.2248,27.2403,27.1859,27.2092,127500.0
2009-06-16 15:55:00,35.0,35.0,34.89,34.89,196600.0,27.2092,27.2092,27.1237,27.1237,196600.0
2009-06-17 09:30:00,35.01,35.01,34.73,34.88,36100.0,27.217,27.217,26.9993,27.1159,36100.0
2009-06-17 09:35:00,34.88,34.94,34.85,34.91,27300.0,27.1159,27.1626,27.0926,27.1393,27300.0
2009-06-17 09:40:00,34.9,34.9,34.78,34.8,35800.0,27.1315,27.1315,27.0382,27.0537,35800.0
2009-06-17 09:45:00,34.8,34.83,34.74,34.75,102200.0,27.0537,27.0771,27.0071,27.0149,102200.0
2009-06-17 09:50:00,34.73,34.77,34.7,34.74,43800.0,26.9993,27.0304,26.976,27.0071,43800.0
2009-06-17 09:55:00,34.73,34.73,34.66,34.68,95800.0,26.9993,26.9993,26.9449,26.9605,95800.0
2009-06-17 10:00:00,34.67,34.7,34.64,34.69,86100.0,26.9527,26.976,26.9294,26.9682,86100.0
2009-06-17 10:05:00,34.7,34.82,34.68,34.8,33700.0,26.976,27.0693,26.9605,27.0537,33700.0
2009-06-17 10:10:00,34.8,34.84,34.75,34.76,23600.0,27.0537,27.0848,27.0149,27.0227,23600.0
2009-06-17 10:15:00,34.76,34.87,34.74,34.81,56900.0,27.0227,27.1082,27.0071,27.0615,56900.0
2009-06-17 10:20:00,34.81,34.82,34.7,34.7,18300.0,27.0615,27.0693,26.976,26.976,18300.0
2009-06-17 10:25:00,34.71,34.71,34.63,34.69,13800.0,26.9838,26.9838,26.9216,26.9682,13800.0
2009-06-17 10:30:00,34.68,34.68,34.57,34.58,32400.0,26.9605,26.9605,26.8749,26.8827,32400.0
2009-06-17 10:35:00,34.57,34.57,34.52,34.53,18500.0,26.8749,26.8749,26.8361,26.8438,18500.0
2009-06-17 10:40:00,34.53,34.61,34.46,34.47,95200.0,26.8438,26.906,26.7894,26.7972,95200.0
2009-06-17 10:45:00,34.48,34.56,34.48,34.54,74800.0,26.805,26.8672,26.805,26.8516,74800.0
2009-06-17 10:50:00,34.54,34.61,34.51,34.6,12600.0,26.8516,26.906,26.8283,26.8983,12600.0
2009-06-17 10:55:00,34.61,34.62,34.55,34.59,22500.0,26.906,26.9138,26.8594,26.8905,22500.0
2009-06-17 11:00:00,34.59,34.7,34.59,34.68,19700.0,26.8905,26.976,26.8905,26.9605,19700.0
2009-06-17 11:05:00,34.67,34.7,34.64,34.66,10400.0,26.9527,26.976,26.9294,26.9449,10400.0
2009-06-17 11:10:00,34.65,34.67,34.58,34.6,15000.0,26.9371,26.9527,26.8827,26.8983,15000.0
2009-06-17 11:15:00,34.59,34.69,34.59,34.69,41500.0,26.8905,26.9682,26.8905,26.9682,41500.0
2009-06-17 11:20:00,34.69,34.77,34.69,34.77,50100.0,26.9682,27.0304,26.9682,27.0304,50100.0
2009-06-17 11:25:00,34.78,34.83,34.78,34.78,51700.0,27.0382,27.0771,27.0382,27.0382,51700.0
2009-06-17 11:30:00,34.77,34.8,34.75,34.79,29900.0,27.0304,27.0537,27.0149,27.046,29900.0
2009-06-17 11:35:00,34.79,34.8,34.67,34.67,20100.0,27.046,27.0537,26.9527,26.9527,20100.0
2009-06-17 11:40:00,34.68,34.76,34.67,34.75,107600.0,26.9605,27.0227,26.9527,27.0149,107600.0
2009-06-17 11:45:00,34.75,34.77,34.71,34.73,21900.0,27.0149,27.0304,26.9838,26.9993,21900.0
2009-06-17 11:50:00,34.73,34.74,34.64,34.65,33200.0,26.9993,27.0071,26.9294,26.9371,33200.0
2009-06-17 11:55:00,34.65,34.72,34.61,34.7,25600.0,26.9371,26.9916,26.906,26.976,25600.0
2009-06-17 12:00:00,34.71,34.81,34.71,34.78,17400.0,26.9838,27.0615,26.9838,27.0382,17400.0
2009-06-17 12:05:00,34.79,34.85,34.78,34.84,29100.0,27.046,27.0926,27.0382,27.0848,29100.0
2009-06-17 12:10:00,34.85,34.85,34.8,34.81,21200.0,27.0926,27.0926,27.0537,27.0615,21200.0
2009-06-17 12:15:00,34.81,34.85,34.79,34.79,15800.0,27.0615,27.0926,27.046,27.046,15800.0
2009-06-17 12:20:00,34.79,34.9,34.79,34.9,21500.0,27.046,27.1315,27.046,27.1315,21500.0
2009-06-17 12:25:00,34.89,34.91,34.82,34.82,10800.0,27.1237,27.1393,27.0693,27.0693,10800.0
2009-06-17 12:30:00,34.82,34.83,34.75,34.75,16900.0,27.0693,27.0771,27.0149,27.0149,16900.0
2009-06-17 12:35:00,34.75,34.8,34.75,34.8,19600.0,27.0149,27.0537,27.0149,27.0537,19600.0
2009-06-17 12:40:00,34.79,34.82,34.73,34.81,18100.0,27.046,27.0693,26.9993,27.0615,18100.0
2009-06-17 12:45:00,34.81,34.83,34.75,34.75,9200.0,27.0615,27.0771,27.0149,27.0149,9200.0
2009-06-17 12:50:00,34.73,34.73,34.68,34.69,10700.0,26.9993,26.9993,26.9605,26.9682,10700.0
2009-06-17 12:55:00,34.69,34.72,34.69,34.72,14100.0,26.9682,26.9916,26.9682,26.9916,14100.0
2009-06-17 13:00:00,34.72,34.75,34.71,34.74,8300.0,26.9916,27.0149,26.9838,27.0071,8300.0
2009-06-17 13:05:00,34.72,34.74,34.69,34.74,12300.0,26.9916,27.0071,26.9682,27.0071,12300.0
2009-06-17 13:10:00,34.73,34.8,34.72,34.79,19200.0,26.9993,27.0537,26.9916,27.046,19200.0
2009-06-17 13:15:00,34.79,34.81,34.76,34.78,57500.0,27.046,27.0615,27.0227,27.0382,57500.0
2009-06-17 13:20:00,34.79,34.84,34.78,34.8,60700.0,27.046,27.0848,27.0382,27.0537,60700.0
2009-06-17 13:25:00,34.81,34.87,34.8,34.87,13900.0,27.0615,27.1082,27.0537,27.1082,13900.0
2009-06-17 13:30:00,34.88,34.9,34.85,34.9,28600.0,27.1159,27.1315,27.0926,27.1315,28600.0
2009-06-17 13:35:00,34.91,34.97,34.89,34.97,163300.0,27.1393,27.1859,27.1237,27.1859,163300.0
2009-06-17 13:40:00,34.98,35.04,34.98,35.03,15700.0,27.1937,27.2403,27.1937,27.2326,15700.0
2009-06-17 13:45:00,35.04,35.06,35.0,35.03,32100.0,27.2403,27.2559,27.2092,27.2326,32100.0
2009-06-17 13:50:00,35.03,35.03,34.98,34.98,4300.0,27.2326,27.2326,27.1937,27.1937,4300.0
2009-06-17 13:55:00,34.98,35.01,34.96,34.96,16600.0,27.1937,27.217,27.1781,27.1781,16600.0
2009-06-17 14:00:00,34.97,35.03,34.96,35.0,16000.0,27.1859,27.2326,27.1781,27.2092,16000.0
2009-06-17 14:05:00,34.99,35.01,34.89,34.9,30100.0,27.2015,27.217,27.1237,27.1315,30100.0
2009-06-17 14:10:00,34.91,35.04,34.91,35.02,68300.0,27.1393,27.2403,27.1393,27.2248,68300.0
2009-06-17 14:15:00,35.02,35.05,35.02,35.03,30900.0,27.2248,27.2481,27.2248,27.2326,30900.0
2009-06-17 14:20:00,35.04,35.1,35.03,35.1,53600.0,27.2403,27.287,27.2326,27.287,53600.0
2009-06-17 14:25:00,35.1,35.2,35.07,35.2,121800.0,27.287,27.3647,27.2636,27.3647,121800.0
2009-06-17 14:30:00,35.2,35.2,35.08,35.09,46000.0,27.3647,27.3647,27.2714,27.2792,46000.0
2009-06-17 14:35:00,35.09,35.1,35.02,35.02,67200.0,27.2792,27.287,27.2248,27.2248,67200.0
2009-06-17 14:40:00,35.01,35.01,34.94,34.97,43600.0,27.217,27.217,27.1626,27.1859,43600.0
2009-06-17 14:45:00,34.96,34.97,34.92,34.94,39800.0,27.1781,27.1859,27.147,27.1626,39800.0
2009-06-17 14:50:00,34.94,34.97,34.92,34.93,32300.0,27.1626,27.1859,27.147,27.1548,32300.0
2009-06-17 14:55:00,34.93,35.03,34.93,35.01,35100.0,27.1548,27.2326,27.1548,27.217,35100.0
2009-06-17 15:00:00,35.02,35.11,34.99,35.08,27000.0,27.2248,27.2947,27.2015,27.2714,27000.0
2009-06-17 15:05:00,35.07,35.1,34.97,35.0,17800.0,27.2636,27.287,27.1859,27.2092,17800.0
2009-06-17 15:10:00,35.01,35.04,34.99,35.04,16500.0,27.217,27.2403,27.2015,27.2403,16500.0
2009-06-17 15:15:00,35.04,35.05,34.98,35.03,17400.0,27.2403,27.2481,27.1937,27.2326,17400.0
2009-06-17 15:20:00,35.03,35.13,35.03,35.07,51500.0,27.2326,27.3103,27.2326,27.2636,51500.0
2009-06-17 15:25:00,35.07,35.08,34.92,34.92,30200.0,27.2636,27.2714,27.147,27.147,30200.0
2009-06-17 15:30:00,34.92,34.92,34.84,34.85,41400.0,27.147,27.147,27.0848,27.0926,41400.0
2009-06-17 15:35:00,34.85,34.89,34.83,34.88,44400.0,27.0926,27.1237,27.0771,27.1159,44400.0
2009-06-17 15:40:00,34.87,34.96,34.84,34.95,51200.0,27.1082,27.1781,27.0848,27.1704,51200.0
2009-06-17 15:45:00,34.95,35.05,34.94,35.04,52600.0,27.1704,27.2481,27.1626,27.2403,52600.0
2009-06-17 15:50:00,35.05,35.05,34.92,34.94,172600.0,27.2481,27.2481,27.147,27.1626,172600.0
2009-06-17 15:55:00,34.94,34.97,34.81,34.85,199000.0,27.1626,27.1859,27.0615,27.0926,199000.0
2009-06-18 09:30:00,34.83,34.88,34.6,34.6,36200.0,27.0771,27.1159,26.8983,26.8983,36200.0
2009-06-18 09:35:00,34.64,34.71,34.44,34.47,25300.0,26.9294,26.9838,26.7739,26.7972,25300.0
2009-06-18 09:40:00,34.45,34.59,34.41,34.58,61100.0,26.7817,26.8905,26.7506,26.8827,61100.0
2009-06-18 09:45:00,34.58,34.61,34.57,34.6,17800.0,26.8827,26.906,26.8749,26.8983,17800.0
2009-06-18 09:50:00,34.6,34.68,34.53,34.65,38100.0,26.8983,26.9605,26.8438,26.9371,38100.0
2009-06-18 09:55:00,34.65,34.83,34.62,34.81,87900.0,26.9371,27.0771,26.9138,27.0615,87900.0
2009-06-18 10:00:00,34.81,34.88,34.79,34.84,65700.0,27.0615,27.1159,27.046,27.0848,65700.0
2009-06-18 10:05:00,34.83,34.83,34.79,34.79,25600.0,27.0771,27.0771,27.046,27.046,25600.0
2009-06-18 10:10:00,34.81,34.92,34.81,34.85,59800.0,27.0615,27.147,27.0615,27.0926,59800.0
2009-06-18 10:15:00,34.83,34.92,34.83,34.84,70100.0,27.0771,27.147,27.0771,27.0848,70100.0
2009-06-18 10:20:00,34.85,34.86,34.79,34.8,75200.0,27.0926,27.1004,27.046,27.0537,75200.0
2009-06-18 10:25:00,34.8,34.82,34.78,34.79,45000.0,27.0537,27.0693,27.0382,27.046,45000.0
2009-06-18 10:30:00,34.79,34.82,34.75,34.79,39900.0,27.046,27.0693,27.0149,27.046,39900.0
2009-06-18 10:35:00,34.79,34.79,34.74,34.76,36700.0,27.046,27.046,27.0071,27.0227,36700.0
2009-06-18 10:40:00,34.76,34.78,34.62,34.62,36200.0,27.0227,27.0382,26.9138,26.9138,36200.0
2009-06-18 10:45:00,34.63,34.64,34.61,34.61,14500.0,26.9216,26.9294,26.906,26.906,14500.0
2009-06-18 10:50:00,34.61,34.63,34.57,34.58,26700.0,26.906,26.9216,26.8749,26.8827,26700.0
2009-06-18 10:55:00,34.57,34.66,34.57,34.66,77400.0,26.8749,26.9449,26.8749,26.9449,77400.0
2009-06-18 11:00:00,34.66,34.72,34.66,34.7,50200.0,26.9449,26.9916,26.9449,26.976,50200.0
2009-06-18 11:05:00,34.72,34.77,34.72,34.73,60900.0,26.9916,27.0304,26.9916,26.9993,60900.0
2009-06-18 11:10:00,34.73,34.74,34.68,34.68,52300.0,26.9993,27.0071,26.9605,26.9605,52300.0
2009-06-18 11:15:00,34.69,34.77,34.59,34.77,55400.0,26.9682,27.0304,26.8905,27.0304,55400.0
2009-06-18 11:20:00,34.76,34.8,34.76,34.8,17000.0,27.0227,27.0537,27.0227,27.0537,17000.0
2009-06-18 11:25:00,34.79,34.81,34.76,34.76,29600.0,27.046,27.0615,27.0227,27.0227,29600.0
2009-06-18 11:30:00,34.77,34.77,34.72,34.74,24000.0,27.0304,27.0304,26.9916,27.0071,24000.0
2009-06-18 11:35:00,34.73,34.73,34.7,34.73,21200.0,26.9993,26.9993,26.976,26.9993,21200.0
2009-06-18 11:40:00,34.73,34.74,34.7,34.72,28000.0,26.9993,27.0071,26.976,26.9916,28000.0
2009-06-18 11:45:00,34.72,34.73,34.7,34.71,21200.0,26.9916,26.9993,26.976,26.9838,21200.0
2009-06-18 11:50:00,34.71,34.73,34.71,34.72,5400.0,26.9838,26.9993,26.9838,26.9916,5400.0
2009-06-18 11:55:00,34.73,34.82,34.73,34.81,16900.0,26.9993,27.0693,26.9993,27.0615,16900.0
2009-06-18 12:00:00,34.82,34.82,34.78,34.79,10400.0,27.0693,27.0693,27.0382,27.046,10400.0
2009-06-18 12:05:00,34.8,34.81,34.79,34.79,5100.0,27.0537,27.0615,27.046,27.046,5100.0
2009-06-18 12:10:00,34.8,34.82,34.79,34.8,3700.0,27.0537,27.0693,27.046,27.0537,3700.0
2009-06-18 12:15:00,34.81,34.83,34.79,34.79,24100.0,27.0615,27.0771,27.046,27.046,24100.0
2009-06-18 12:20:00,34.78,34.78,34.75,34.76,12400.0,27.0382,27.0382,27.0149,27.0227,12400.0
2009-06-18 12:25:00,34.77,34.81,34.74,34.8,10200.0,27.0304,27.0615,27.0071,27.0537,10200.0
2009-06-18 12:30:00,34.8,34.84,34.8,34.82,5000.0,27.0537,27.0848,27.0537,27.0693,5000.0
2009-06-18 12:35:00,34.8,34.8,34.77,34.79,5200.0,27.0537,27.0537,27.0304,27.046,5200.0
2009-06-18 12:40:00,34.79,34.81,34.77,34.79,9000.0,27.046,27.0615,27.0304,27.046,9000.0
2009-06-18 12:45:00,34.78,34.86,34.75,34.86,16900.0,27.0382,27.1004,27.0149,27.1004,16900.0
2009-06-18 12:50:00,34.86,34.87,34.83,34.85,2700.0,27.1004,27.1082,27.0771,27.0926,2700.0
2009-06-18 12:55:00,34.85,34.87,34.84,34.86,5000.0,27.0926,27.1082,27.0848,27.1004,5000.0
2009-06-18 13:00:00,34.87,34.9,34.86,34.89,25600.0,27.1082,27.1315,27.1004,27.1237,25600.0
2009-06-18 13:05:00,34.89,34.96,34.89,34.96,23500.0,27.1237,27.1781,27.1237,27.1781,23500.0
2009-06-18 13:10:00,34.97,34.97,34.94,34.94,31100.0,27.1859,27.1859,27.1626,27.1626,31100.0
2009-06-18 13:15:00,34.95,34.96,34.89,34.9,17700.0,27.1704,27.1781,27.1237,27.1315,17700.0
2009-06-18 13:20:00,34.92,34.95,34.9,34.95,7700.0,27.147,27.1704,27.1315,27.1704,7700.0
2009-06-18 13:25:00,34.95,35.04,34.94,34.97,136200.0,27.1704,27.2403,27.1626,27.1859,136200.0
2009-06-18 13:30:00,34.97,34.97,34.96,34.96,7300.0,27.1859,27.1859,27.1781,27.1781,7300.0
2009-06-18 13:35:00,34.96,34.96,34.88,34.89,25900.0,27.1781,27.1781,27.1159,27.1237,25900.0
2009-06-18 13:40:00,34.88,34.93,34.88,34.92,8900.0,27.1159,27.1548,27.1159,27.147,8900.0
2009-06-18 13:45:00,34.93,34.95,34.91,34.94,15300.0,27.1548,27.1704,27.1393,27.1626,15300.0
2009-06-18 13:50:00,34.94,34.95,34.93,34.95,6200.0,27.1626,27.1704,27.1548,27.1704,6200.0
2009-06-18 13:55:00,34.95,34.95,34.87,34.88,11700.0,27.1704,27.1704,27.1082,27.1159,11700.0
2009-06-18 14:00:00,34.87,34.87,34.81,34.84,74000.0,27.1082,27.1082,27.0615,27.0848,74000.0
2009-06-18 14:05:00,34.82,34.84,34.79,34.81,19100.0,27.0693,27.0848,27.046,27.0615,19100.0
2009-06-18 14:10:00,34.82,34.82,34.7,34.78,99200.0,27.0693,27.0693,26.976,27.0382,99200.0
2009-06-18 14:15:00,34.78,34.82,34.76,34.79,12200.0,27.0382,27.0693,27.0227,27.046,12200.0
2009-06-18 14:20:00,34.8,34.81,34.69,34.7,49100.0,27.0537,27.0615,26.9682,26.976,49100.0
2009-06-18 14:25:00,34.7,34.71,34.64,34.71,28200.0,26.976,26.9838,26.9294,26.9838,28200.0
2009-06-18 14:30:00,34.72,34.74,34.67,34.71,22800.0,26.9916,27.0071,26.9527,26.9838,22800.0
2009-06-18 14:35:00,34.7,34.74,34.67,34.72,21100.0,26.976,27.0071,26.9527,26.9916,21100.0
2009-06-18 14:40:00,34.74,34.79,34.68,34.68,57600.0,27.0071,27.046,26.9605,26.9605,57600.0
2009-06-18 14:45:00,34.68,34.74,34.68,34.69,46900.0,26.9605,27.0071,26.9605,26.9682,46900.0
2009-06-18 14:50:00,34.7,34.71,34.67,34.68,20300.0,26.976,26.9838,26.9527,26.9605,20300.0
2009-06-18 14:55:00,34.67,34.78,34.65,34.78,23700.0,26.9527,27.0382,26.9371,27.0382,23700.0
2009-06-18 15:00:00,34.78,34.78,34.72,34.72,5600.0,27.0382,27.0382,26.9916,26.9916,5600.0
2009-06-18 15:05:00,34.73,34.78,34.73,34.77,6200.0,26.9993,27.0382,26.9993,27.0304,6200.0
2009-06-18 15:10:00,34.78,34.79,34.75,34.79,28000.0,27.0382,27.046,27.0149,27.046,28000.0
2009-06-18 15:15:00,34.78,34.83,34.78,34.81,32400.0,27.0382,27.0771,27.0382,27.0615,32400.0
2009-06-18 15:20:00,34.81,34.82,34.77,34.79,27000.0,27.0615,27.0693,27.0304,27.046,27000.0
2009-06-18 15:25:00,34.78,34.78,34.73,34.74,15400.0,27.0382,27.0382,26.9993,27.0071,15400.0
2009-06-18 15:30:00,34.75,34.79,34.72,34.72,20500.0,27.0149,27.046,26.9916,26.9916,20500.0
2009-06-18 15:35:00,34.72,34.73,34.68,34.69,26600.0,26.9916,26.9993,26.9605,26.9682,26600.0
2009-06-18 15:40:00,34.69,34.75,34.65,34.7,138100.0,26.9682,27.0149,26.9371,26.976,138100.0
2009-06-18 15:45:00,34.7,34.7,34.6,34.62,156100.0,26.976,26.976,26.8983,26.9138,156100.0
2009-06-18 15:50:00,34.62,34.68,34.53,34.63,219100.0,26.9138,26.9605,26.8438,26.9216,219100.0
2009-06-18 15:55:00,34.63,34.71,34.59,34.69,207400.0,26.9216,26.9838,26.8905,26.9682,207400.0
2009-06-19 09:30:00,35.1,35.17,34.9,35.03,26200.0,27.287,27.3414,27.1315,27.2326,26200.0
2009-06-19 09:35:00,35.04,35.07,34.98,34.99,51500.0,27.2403,27.2636,27.1937,27.2015,51500.0
2009-06-19 09:40:00,34.99,35.05,34.96,35.02,41300.0,27.2015,27.2481,27.1781,27.2248,41300.0
2009-06-19 09:45:00,35.05,35.07,34.99,35.03,49400.0,27.2481,27.2636,27.2015,27.2326,49400.0
2009-06-19 09:50:00,35.03,35.06,35.02,35.03,58100.0,27.2326,27.2559,27.2248,27.2326,58100.0
2009-06-19 09:55:00,35.05,35.06,35.0,35.0,28100.0,27.2481,27.2559,27.2092,27.2092,28100.0
2009-06-19 10:00:00,35.0,35.03,35.0,35.01,23000.0,27.2092,27.2326,27.2092,27.217,23000.0
2009-06-19 10:05:00,35.01,35.03,34.99,35.0,19100.0,27.217,27.2326,27.2015,27.2092,19100.0
2009-06-19 10:10:00,35.0,35.01,34.89,34.89,34000.0,27.2092,27.217,27.1237,27.1237,34000.0
2009-06-19 10:15:00,34.89,34.95,34.88,34.94,22600.0,27.1237,27.1704,27.1159,27.1626,22600.0
2009-06-19 10:20:00,34.93,34.94,34.91,34.93,25300.0,27.1548,27.1626,27.1393,27.1548,25300.0
2009-06-19 10:25:00,34.93,34.94,34.92,34.92,23200.0,27.1548,27.1626,27.147,27.147,23200.0
2009-06-19 10:30:00,34.93,34.98,34.93,34.96,24100.0,27.1548,27.1937,27.1548,27.1781,24100.0
2009-06-19 10:35:00,34.96,34.96,34.91,34.93,26500.0,27.1781,27.1781,27.1393,27.1548,26500.0
2009-06-19 10:40:00,34.93,34.96,34.9,34.94,16900.0,27.1548,27.1781,27.1315,27.1626,16900.0
2009-06-19 10:45:00,34.94,34.99,34.93,34.99,17400.0,27.1626,27.2015,27.1548,27.2015,17400.0
2009-06-19 10:50:00,34.99,35.07,34.99,35.07,41300.0,27.2015,27.2636,27.2015,27.2636,41300.0
2009-06-19 10:55:00,35.07,35.07,35.03,35.05,13000.0,27.2636,27.2636,27.2326,27.2481,13000.0
2009-06-19 11:00:00,35.05,35.08,35.02,35.03,29600.0,27.2481,27.2714,27.2248,27.2326,29600.0
2009-06-19 11:05:00,35.03,35.05,35.03,35.03,11400.0,27.2326,27.2481,27.2326,27.2326,11400.0
2009-06-19 11:10:00,35.04,35.04,34.99,35.0,17500.0,27.2403,27.2403,27.2015,27.2092,17500.0
2009-06-19 11:15:00,35.01,35.01,34.97,34.97,15800.0,27.217,27.217,27.1859,27.1859,15800.0
2009-06-19 11:20:00,34.98,34.99,34.94,34.96,13000.0,27.1937,27.2015,27.1626,27.1781,13000.0
2009-06-19 11:25:00,34.96,35.01,34.96,34.96,18400.0,27.1781,27.217,27.1781,27.1781,18400.0
2009-06-19 11:30:00,34.95,34.96,34.92,34.95,23200.0,27.1704,27.1781,27.147,27.1704,23200.0
2009-06-19 11:35:00,34.95,34.96,34.93,34.95,8500.0,27.1704,27.1781,27.1548,27.1704,8500.0
2009-06-19 11:40:00,34.96,35.0,34.95,34.95,11600.0,27.1781,27.2092,27.1704,27.1704,11600.0
2009-06-19 11:45:00,34.95,34.96,34.92,34.93,7200.0,27.1704,27.1781,27.147,27.1548,7200.0
2009-06-19 11:50:00,34.93,34.95,34.92,34.95,7000.0,27.1548,27.1704,27.147,27.1704,7000.0
2009-06-19 11:55:00,34.95,34.95,34.84,34.86,106800.0,27.1704,27.1704,27.0848,27.1004,106800.0
2009-06-19 12:00:00,34.87,34.93,34.87,34.93,35500.0,27.1082,27.1548,27.1082,27.1548,35500.0
2009-06-19 12:05:00,34.94,34.96,34.88,34.89,14800.0,27.1626,27.1781,27.1159,27.1237,14800.0
2009-06-19 12:10:00,34.89,34.89,34.79,34.8,40400.0,27.1237,27.1237,27.046,27.0537,40400.0
2009-06-19 12:15:00,34.81,34.84,34.81,34.84,11600.0,27.0615,27.0848,27.0615,27.0848,11600.0
2009-06-19 12:20:00,34.83,34.83,34.79,34.81,30100.0,27.0771,27.0771,27.046,27.0615,30100.0
2009-06-19 12:25:00,34.82,34.83,34.74,34.75,17400.0,27.0693,27.0771,27.0071,27.0149,17400.0
2009-06-19 12:30:00,34.76,34.76,34.69,34.74,50600.0,27.0227,27.0227,26.9682,27.0071,50600.0
2009-06-19 12:35:00,34.74,34.75,34.7,34.73,24800.0,27.0071,27.0149,26.976,26.9993,24800.0
2009-06-19 12:40:00,34.72,34.77,34.72,34.76,31300.0,26.9916,27.0304,26.9916,27.0227,31300.0
2009-06-19 12:45:00,34.77,34.78,34.75,34.76,2800.0,27.0304,27.0382,27.0149,27.0227,2800.0
2009-06-19 12:50:00,34.75,34.77,34.74,34.77,24400.0,27.0149,27.0304,27.0071,27.0304,24400.0
2009-06-19 12:55:00,34.78,34.78,34.74,34.74,54900.0,27.0382,27.0382,27.0071,27.0071,54900.0
2009-06-19 13:00:00,34.74,34.78,34.74,34.77,24700.0,27.0071,27.0382,27.0071,27.0304,24700.0
2009-06-19 13:05:00,34.78,34.81,34.77,34.81,68300.0,27.0382,27.0615,27.0304,27.0615,68300.0
2009-06-19 13:10:00,34.8,34.84,34.79,34.83,17000.0,27.0537,27.0848,27.046,27.0771,17000.0
2009-06-19 13:15:00,34.83,34.85,34.82,34.85,21300.0,27.0771,27.0926,27.0693,27.0926,21300.0
2009-06-19 13:20:00,34.86,34.86,34.84,34.86,65200.0,27.1004,27.1004,27.0848,27.1004,65200.0
2009-06-19 13:25:00,34.86,34.86,34.78,34.81,35300.0,27.1004,27.1004,27.0382,27.0615,35300.0
2009-06-19 13:30:00,34.82,34.89,34.82,34.88,12800.0,27.0693,27.1237,27.0693,27.1159,12800.0
2009-06-19 13:35:00,34.87,34.89,34.85,34.87,28300.0,27.1082,27.1237,27.0926,27.1082,28300.0
2009-06-19 13:40:00,34.87,34.9,34.86,34.88,25500.0,27.1082,27.1315,27.1004,27.1159,25500.0
2009-06-19 13:45:00,34.88,34.88,34.81,34.85,28900.0,27.1159,27.1159,27.0615,27.0926,28900.0
2009-06-19 13:50:00,34.85,34.9,34.85,34.89,31900.0,27.0926,27.1315,27.0926,27.1237,31900.0
2009-06-19 13:55:00,34.9,34.9,34.82,34.84,28900.0,27.1315,27.1315,27.0693,27.0848,28900.0
2009-06-19 14:00:00,34.83,34.86,34.83,34.85,14000.0,27.0771,27.1004,27.0771,27.0926,14000.0
2009-06-19 14:05:00,34.85,34.85,34.81,34.81,20100.0,27.0926,27.0926,27.0615,27.0615,20100.0
2009-06-19 14:10:00,34.81,34.82,34.74,34.75,25400.0,27.0615,27.0693,27.0071,27.0149,25400.0
2009-06-19 14:15:00,34.75,34.75,34.68,34.68,27500.0,27.0149,27.0149,26.9605,26.9605,27500.0
2009-06-19 14:20:00,34.68,34.7,34.63,34.64,21400.0,26.9605,26.976,26.9216,26.9294,21400.0
2009-06-19 14:25:00,34.63,34.69,34.63,34.67,13000.0,26.9216,26.9682,26.9216,26.9527,13000.0
2009-06-19 14:30:00,34.66,34.76,34.66,34.75,56900.0,26.9449,27.0227,26.9449,27.0149,56900.0
2009-06-19 14:35:00,34.75,34.76,34.71,34.72,68800.0,27.0149,27.0227,26.9838,26.9916,68800.0
2009-06-19 14:40:00,34.72,34.73,34.71,34.71,12500.0,26.9916,26.9993,26.9838,26.9838,12500.0
2009-06-19 14:45:00,34.71,34.71,34.69,34.7,19200.0,26.9838,26.9838,26.9682,26.976,19200.0
2009-06-19 14:50:00,34.7,34.72,34.69,34.72,11600.0,26.976,26.9916,26.9682,26.9916,11600.0
2009-06-19 14:55:00,34.72,34.74,34.72,34.73,25900.0,26.9916,27.0071,26.9916,26.9993,25900.0
2009-06-19 15:00:00,34.73,34.75,34.69,34.69,17900.0,26.9993,27.0149,26.9682,26.9682,17900.0
2009-06-19 15:05:00,34.68,34.7,34.64,34.67,24700.0,26.9605,26.976,26.9294,26.9527,24700.0
2009-06-19 15:10:00,34.67,34.73,34.66,34.69,29400.0,26.9527,26.9993,26.9449,26.9682,29400.0
2009-06-19 15:15:00,34.7,34.8,34.7,34.78,24500.0,26.976,27.0537,26.976,27.0382,24500.0
2009-06-19 15:20:00,34.78,34.79,34.75,34.76,32500.0,27.0382,27.046,27.0149,27.0227,32500.0
2009-06-19 15:25:00,34.76,34.87,34.73,34.84,57800.0,27.0227,27.1082,26.9993,27.0848,57800.0
2009-06-19 15:30:00,34.86,34.9,34.84,34.85,35800.0,27.1004,27.1315,27.0848,27.0926,35800.0
2009-06-19 15:35:00,34.85,34.9,34.82,34.83,54000.0,27.0926,27.1315,27.0693,27.0771,54000.0
2009-06-19 15:40:00,34.83,34.87,34.82,34.85,111600.0,27.0771,27.1082,27.0693,27.0926,111600.0
2009-06-19 15:45:00,34.84,34.84,34.71,34.8,75000.0,27.0848,27.0848,26.9838,27.0537,75000.0
2009-06-19 15:50:00,34.8,34.83,34.75,34.79,73200.0,27.0537,27.0771,27.0149,27.046,73200.0
2009-06-19 15:55:00,34.8,34.81,34.63,34.7,493500.0,27.0537,27.0615,26.9216,26.976,493500.0
2009-06-22 09:30:00,34.86,34.86,34.65,34.7,45200.0,27.1004,27.1004,26.9371,26.976,45200.0
2009-06-22 09:35:00,34.69,34.69,34.54,34.56,32300.0,26.9682,26.9682,26.8516,26.8672,32300.0
2009-06-22 09:40:00,34.56,34.56,34.44,34.45,91000.0,26.8672,26.8672,26.7739,26.7817,91000.0
2009-06-22 09:45:00,34.46,34.49,34.43,34.44,45100.0,26.7894,26.8128,26.7661,26.7739,45100.0
2009-06-22 09:50:00,34.45,34.46,34.42,34.44,25900.0,26.7817,26.7894,26.7583,26.7739,25900.0
2009-06-22 09:55:00,34.42,34.42,34.29,34.32,76500.0,26.7583,26.7583,26.6573,26.6806,76500.0
2009-06-22 10:00:00,34.32,34.32,34.26,34.29,69300.0,26.6806,26.6806,26.6339,26.6573,69300.0
2009-06-22 10:05:00,34.29,34.35,34.27,34.35,30000.0,26.6573,26.7039,26.6417,26.7039,30000.0
2009-06-22 10:10:00,34.34,34.39,34.33,34.36,35600.0,26.6961,26.735,26.6884,26.7117,35600.0
2009-06-22 10:15:00,34.36,34.38,34.29,34.29,63600.0,26.7117,26.7272,26.6573,26.6573,63600.0
2009-06-22 10:20:00,34.29,34.33,34.29,34.33,45600.0,26.6573,26.6884,26.6573,26.6884,45600.0
2009-06-22 10:25:00,34.33,34.35,34.31,34.32,47900.0,26.6884,26.7039,26.6728,26.6806,47900.0
2009-06-22 10:30:00,34.31,34.32,34.22,34.24,86300.0,26.6728,26.6806,26.6029,26.6184,86300.0
2009-06-22 10:35:00,34.24,34.26,34.2,34.25,155000.0,26.6184,26.6339,26.5873,26.6262,155000.0
2009-06-22 10:40:00,34.25,34.25,34.2,34.21,52200.0,26.6262,26.6262,26.5873,26.5951,52200.0
2009-06-22 10:45:00,34.21,34.22,34.18,34.22,50300.0,26.5951,26.6029,26.5718,26.6029,50300.0
2009-06-22 10:50:00,34.23,34.26,34.21,34.22,39500.0,26.6106,26.6339,26.5951,26.6029,39500.0
2009-06-22 10:55:00,34.22,34.22,34.19,34.21,90900.0,26.6029,26.6029,26.5795,26.5951,90900.0
2009-06-22 11:00:00,34.2,34.2,34.13,34.14,62200.0,26.5873,26.5873,26.5329,26.5407,62200.0
2009-06-22 11:05:00,34.14,34.18,34.14,34.16,68800.0,26.5407,26.5718,26.5407,26.5562,68800.0
2009-06-22 11:10:00,34.16,34.2,34.15,34.15,38900.0,26.5562,26.5873,26.5484,26.5484,38900.0
2009-06-22 11:15:00,34.16,34.22,34.15,34.22,95700.0,26.5562,26.6029,26.5484,26.6029,95700.0
2009-06-22 11:20:00,34.21,34.24,34.19,34.19,33700.0,26.5951,26.6184,26.5795,26.5795,33700.0
2009-06-22 11:25:00,34.19,34.23,34.18,34.18,42000.0,26.5795,26.6106,26.5718,26.5718,42000.0
2009-06-22 11:30:00,34.18,34.2,34.14,34.17,50500.0,26.5718,26.5873,26.5407,26.564,50500.0
2009-06-22 11:35:00,34.17,34.17,34.08,34.11,62700.0,26.564,26.564,26.494,26.5173,62700.0
2009-06-22 11:40:00,34.11,34.13,34.09,34.1,56000.0,26.5173,26.5329,26.5018,26.5096,56000.0
2009-06-22 11:45:00,34.1,34.11,34.06,34.07,31300.0,26.5096,26.5173,26.4785,26.4862,31300.0
2009-06-22 11:50:00,34.07,34.07,34.04,34.06,26800.0,26.4862,26.4862,26.4629,26.4785,26800.0
2009-06-22 11:55:00,34.05,34.06,34.01,34.03,60900.0,26.4707,26.4785,26.4396,26.4551,60900.0
2009-06-22 12:00:00,34.03,34.04,33.99,34.01,42400.0,26.4551,26.4629,26.424,26.4396,42400.0
2009-06-22 12:05:00,34.02,34.02,34.01,34.01,39700.0,26.4474,26.4474,26.4396,26.4396,39700.0
2009-06-22 12:10:00,34.02,34.02,34.01,34.02,42900.0,26.4474,26.4474,26.4396,26.4474,42900.0
2009-06-22 12:15:00,34.02,34.02,34.01,34.02,35800.0,26.4474,26.4474,26.4396,26.4474,35800.0
2009-06-22 12:20:00,34.02,34.02,33.98,34.0,30600.0,26.4474,26.4474,26.4163,26.4318,30600.0
2009-06-22 12:25:00,33.99,34.02,33.97,34.0,59600.0,26.424,26.4474,26.4085,26.4318,59600.0
2009-06-22 12:30:00,34.01,34.02,34.0,34.01,43400.0,26.4396,26.4474,26.4318,26.4396,43400.0
2009-06-22 12:35:00,34.0,34.02,33.97,33.97,20800.0,26.4318,26.4474,26.4085,26.4085,20800.0
2009-06-22 12:40:00,33.97,33.98,33.96,33.98,30900.0,26.4085,26.4163,26.4007,26.4163,30900.0
2009-06-22 12:45:00,33.98,33.98,33.94,33.94,41900.0,26.4163,26.4163,26.3852,26.3852,41900.0
2009-06-22 12:50:00,33.95,33.96,33.93,33.96,25000.0,26.393,26.4007,26.3774,26.4007,25000.0
2009-06-22 12:55:00,33.96,33.98,33.95,33.97,44600.0,26.4007,26.4163,26.393,26.4085,44600.0
2009-06-22 13:00:00,33.97,33.97,33.93,33.93,18700.0,26.4085,26.4085,26.3774,26.3774,18700.0
2009-06-22 13:05:00,33.95,33.96,33.93,33.95,53700.0,26.393,26.4007,26.3774,26.393,53700.0
2009-06-22 13:10:00,33.95,33.95,33.91,33.93,82100.0,26.393,26.393,26.3619,26.3774,82100.0
2009-06-22 13:15:00,33.92,33.95,33.87,33.87,57000.0,26.3696,26.393,26.3308,26.3308,57000.0
2009-06-22 13:20:00,33.87,33.88,33.85,33.87,61500.0,26.3308,26.3385,26.3152,26.3308,61500.0
2009-06-22 13:25:00,33.87,33.87,33.83,33.86,66800.0,26.3308,26.3308,26.2997,26.323,66800.0
2009-06-22 13:30:00,33.87,33.9,33.87,33.89,18500.0,26.3308,26.3541,26.3308,26.3463,18500.0
2009-06-22 13:35:00,33.9,33.92,33.89,33.92,28400.0,26.3541,26.3696,26.3463,26.3696,28400.0
2009-06-22 13:40:00,33.92,33.95,33.91,33.94,42200.0,26.3696,26.393,26.3619,26.3852,42200.0
2009-06-22 13:45:00,33.94,33.94,33.9,33.92,26000.0,26.3852,26.3852,26.3541,26.3696,26000.0
2009-06-22 13:50:00,33.91,33.96,33.91,33.96,50900.0,26.3619,26.4007,26.3619,26.4007,50900.0
2009-06-22 13:55:00,33.98,33.98,33.91,33.96,52600.0,26.4163,26.4163,26.3619,26.4007,52600.0
2009-06-22 14:00:00,33.96,33.96,33.92,33.94,35700.0,26.4007,26.4007,26.3696,26.3852,35700.0
2009-06-22 14:05:00,33.93,33.94,33.91,33.91,38700.0,26.3774,26.3852,26.3619,26.3619,38700.0
2009-06-22 14:10:00,33.91,33.94,33.9,33.93,60600.0,26.3619,26.3852,26.3541,26.3774,60600.0
2009-06-22 14:15:00,33.93,33.99,33.91,33.98,54600.0,26.3774,26.424,26.3619,26.4163,54600.0
2009-06-22 14:20:00,33.98,34.01,33.98,34.01,58600.0,26.4163,26.4396,26.4163,26.4396,58600.0
2009-06-22 14:25:00,34.0,34.01,33.95,33.96,79900.0,26.4318,26.4396,26.393,26.4007,79900.0
2009-06-22 14:30:00,33.95,33.96,33.93,33.96,77100.0,26.393,26.4007,26.3774,26.4007,77100.0
2009-06-22 14:35:00,33.96,34.05,33.93,34.01,87200.0,26.4007,26.4707,26.3774,26.4396,87200.0
2009-06-22 14:40:00,34.02,34.04,34.0,34.03,69900.0,26.4474,26.4629,26.4318,26.4551,69900.0
2009-06-22 14:45:00,34.03,34.04,34.0,34.04,67800.0,26.4551,26.4629,26.4318,26.4629,67800.0
2009-06-22 14:50:00,34.04,34.04,34.0,34.0,66500.0,26.4629,26.4629,26.4318,26.4318,66500.0
2009-06-22 14:55:00,34.0,34.04,33.98,34.03,84400.0,26.4318,26.4629,26.4163,26.4551,84400.0
2009-06-22 15:00:00,34.03,34.11,34.03,34.09,96200.0,26.4551,26.5173,26.4551,26.5018,96200.0
2009-06-22 15:05:00,34.09,34.13,34.08,34.1,150600.0,26.5018,26.5329,26.494,26.5096,150600.0
2009-06-22 15:10:00,34.1,34.1,34.03,34.06,105600.0,26.5096,26.5096,26.4551,26.4785,105600.0
2009-06-22 15:15:00,34.06,34.12,34.05,34.09,83000.0,26.4785,26.5251,26.4707,26.5018,83000.0
2009-06-22 15:20:00,34.1,34.11,34.06,34.08,67900.0,26.5096,26.5173,26.4785,26.494,67900.0
2009-06-22 15:25:00,34.07,34.07,34.03,34.06,74800.0,26.4862,26.4862,26.4551,26.4785,74800.0
2009-06-22 15:30:00,34.06,34.11,34.02,34.04,84200.0,26.4785,26.5173,26.4474,26.4629,84200.0
2009-06-22 15:35:00,34.04,34.13,34.03,34.13,26700.0,26.4629,26.5329,26.4551,26.5329,26700.0
2009-06-22 15:40:00,34.13,34.13,34.01,34.03,76000.0,26.5329,26.5329,26.4396,26.4551,76000.0
2009-06-22 15:45:00,34.03,34.07,34.02,34.04,135000.0,26.4551,26.4862,26.4474,26.4629,135000.0
2009-06-22 15:50:00,34.04,34.07,33.99,34.04,221900.0,26.4629,26.4862,26.424,26.4629,221900.0
2009-06-22 15:55:00,34.04,34.05,33.86,33.86,375700.0,26.4629,26.4707,26.323,26.323,375700.0
2009-06-23 09:30:00,33.68,33.68,33.26,33.53,131700.0,26.3388,26.3388,26.0103,26.2215,131700.0
2009-06-23 09:35:00,33.55,33.62,33.55,33.6,78100.0,26.2371,26.2919,26.2371,26.2762,78100.0
2009-06-23 09:40:00,33.6,33.65,33.44,33.45,84500.0,26.2762,26.3153,26.1511,26.1589,84500.0
2009-06-23 09:45:00,33.47,33.57,33.45,33.57,68500.0,26.1746,26.2528,26.1589,26.2528,68500.0
2009-06-23 09:50:00,33.59,33.7,33.58,33.68,63400.0,26.2684,26.3544,26.2606,26.3388,63400.0
2009-06-23 09:55:00,33.68,33.72,31.67,33.71,73700.0,26.3388,26.3701,24.7669,26.3623,73700.0
2009-06-23 10:00:00,33.71,33.75,33.56,33.74,198200.0,26.3623,26.3935,26.245,26.3857,198200.0
2009-06-23 10:05:00,33.75,33.76,33.58,33.61,86100.0,26.3935,26.4014,26.2606,26.2841,86100.0
2009-06-23 10:10:00,33.61,33.61,33.44,33.44,169100.0,26.2841,26.2841,26.1511,26.1511,169100.0
2009-06-23 10:15:00,33.43,33.54,33.42,33.54,131900.0,26.1433,26.2293,26.1355,26.2293,131900.0
2009-06-23 10:20:00,33.53,33.59,33.49,33.51,28500.0,26.2215,26.2684,26.1902,26.2059,28500.0
2009-06-23 10:25:00,33.51,33.51,33.4,33.4,15800.0,26.2059,26.2059,26.1198,26.1198,15800.0
2009-06-23 10:30:00,33.4,33.44,33.4,33.44,28900.0,26.1198,26.1511,26.1198,26.1511,28900.0
2009-06-23 10:35:00,33.44,33.47,33.38,33.44,23200.0,26.1511,26.1746,26.1042,26.1511,23200.0
2009-06-23 10:40:00,33.43,33.43,33.31,33.31,55500.0,26.1433,26.1433,26.0494,26.0494,55500.0
2009-06-23 10:45:00,33.32,33.37,33.3,33.37,67300.0,26.0573,26.0964,26.0416,26.0964,67300.0
2009-06-23 10:50:00,33.37,33.4,33.31,33.35,107200.0,26.0964,26.1198,26.0494,26.0807,107200.0
2009-06-23 10:55:00,33.34,33.43,33.33,33.42,55900.0,26.0729,26.1433,26.0651,26.1355,55900.0
2009-06-23 11:00:00,33.42,33.45,33.4,33.43,76700.0,26.1355,26.1589,26.1198,26.1433,76700.0
2009-06-23 11:05:00,33.42,33.43,33.33,33.34,49000.0,26.1355,26.1433,26.0651,26.0729,49000.0
2009-06-23 11:10:00,33.35,33.36,33.31,33.31,42400.0,26.0807,26.0885,26.0494,26.0494,42400.0
2009-06-23 11:15:00,33.31,33.42,33.3,33.42,81500.0,26.0494,26.1355,26.0416,26.1355,81500.0
2009-06-23 11:20:00,33.42,33.44,33.37,33.41,25800.0,26.1355,26.1511,26.0964,26.1276,25800.0
2009-06-23 11:25:00,33.43,33.49,33.43,33.44,13100.0,26.1433,26.1902,26.1433,26.1511,13100.0
2009-06-23 11:30:00,33.44,33.46,33.4,33.46,22100.0,26.1511,26.1668,26.1198,26.1668,22100.0
2009-06-23 11:35:00,33.47,33.53,33.47,33.49,31900.0,26.1746,26.2215,26.1746,26.1902,31900.0
2009-06-23 11:40:00,33.5,33.51,33.45,33.49,74200.0,26.198,26.2059,26.1589,26.1902,74200.0
2009-06-23 11:45:00,33.49,33.51,33.48,33.51,39500.0,26.1902,26.2059,26.1824,26.2059,39500.0
2009-06-23 11:50:00,33.53,33.56,33.5,33.55,75600.0,26.2215,26.245,26.198,26.2371,75600.0
2009-06-23 11:55:00,33.54,33.59,33.54,33.56,64200.0,26.2293,26.2684,26.2293,26.245,64200.0
2009-06-23 12:00:00,33.56,33.59,33.56,33.57,31300.0,26.245,26.2684,26.245,26.2528,31300.0
2009-06-23 12:05:00,33.56,33.61,33.55,33.58,88000.0,26.245,26.2841,26.2371,26.2606,88000.0
2009-06-23 12:10:00,33.58,33.59,33.5,33.5,50000.0,26.2606,26.2684,26.198,26.198,50000.0
2009-06-23 12:15:00,33.5,33.52,33.48,33.52,17300.0,26.198,26.2137,26.1824,26.2137,17300.0
2009-06-23 12:20:00,33.53,33.57,33.52,33.56,22200.0,26.2215,26.2528,26.2137,26.245,22200.0
2009-06-23 12:25:00,33.56,33.56,33.5,33.52,60200.0,26.245,26.245,26.198,26.2137,60200.0
2009-06-23 12:30:00,33.53,33.55,33.53,33.55,1900.0,26.2215,26.2371,26.2215,26.2371,1900.0
2009-06-23 12:35:00,33.56,33.68,33.56,33.62,62100.0,26.245,26.3388,26.245,26.2919,62100.0
2009-06-23 12:40:00,33.63,33.72,33.6,33.69,82000.0,26.2997,26.3701,26.2762,26.3466,82000.0
2009-06-23 12:45:00,33.69,33.71,33.64,33.68,59800.0,26.3466,26.3623,26.3075,26.3388,59800.0
2009-06-23 12:50:00,33.68,33.7,33.62,33.62,14000.0,26.3388,26.3544,26.2919,26.2919,14000.0
2009-06-23 12:55:00,33.63,33.65,33.61,33.63,8200.0,26.2997,26.3153,26.2841,26.2997,8200.0
2009-06-23 13:00:00,33.64,33.76,33.64,33.75,21700.0,26.3075,26.4014,26.3075,26.3935,21700.0
2009-06-23 13:05:00,33.77,33.78,33.71,33.77,15000.0,26.4092,26.417,26.3623,26.4092,15000.0
2009-06-23 13:10:00,33.77,33.81,33.75,33.75,22500.0,26.4092,26.4405,26.3935,26.3935,22500.0
2009-06-23 13:15:00,33.76,33.78,33.73,33.77,10300.0,26.4014,26.417,26.3779,26.4092,10300.0
2009-06-23 13:20:00,33.77,33.79,33.76,33.76,7900.0,26.4092,26.4248,26.4014,26.4014,7900.0
2009-06-23 13:25:00,33.76,33.76,33.68,33.69,92000.0,26.4014,26.4014,26.3388,26.3466,92000.0
2009-06-23 13:30:00,33.7,33.72,33.69,33.72,6300.0,26.3544,26.3701,26.3466,26.3701,6300.0
2009-06-23 13:35:00,33.73,33.75,33.73,33.73,14200.0,26.3779,26.3935,26.3779,26.3779,14200.0
2009-06-23 13:40:00,33.73,33.74,33.67,33.72,15900.0,26.3779,26.3857,26.331,26.3701,15900.0
2009-06-23 13:45:00,33.72,33.72,33.7,33.7,4800.0,26.3701,26.3701,26.3544,26.3544,4800.0
2009-06-23 13:50:00,33.7,33.72,33.68,33.69,3400.0,26.3544,26.3701,26.3388,26.3466,3400.0
2009-06-23 13:55:00,33.68,33.69,33.62,33.63,14900.0,26.3388,26.3466,26.2919,26.2997,14900.0
2009-06-23 14:00:00,33.64,33.68,33.6,33.68,9100.0,26.3075,26.3388,26.2762,26.3388,9100.0
2009-06-23 14:05:00,33.68,33.72,33.67,33.68,10200.0,26.3388,26.3701,26.331,26.3388,10200.0
2009-06-23 14:10:00,33.71,33.81,33.71,33.76,34200.0,26.3623,26.4405,26.3623,26.4014,34200.0
2009-06-23 14:15:00,33.76,33.82,33.75,33.81,34100.0,26.4014,26.4483,26.3935,26.4405,34100.0
2009-06-23 14:20:00,33.8,33.87,33.79,33.8,30900.0,26.4326,26.4874,26.4248,26.4326,30900.0
2009-06-23 14:25:00,33.81,33.81,33.77,33.77,2800.0,26.4405,26.4405,26.4092,26.4092,2800.0
2009-06-23 14:30:00,33.78,33.78,33.74,33.77,18400.0,26.417,26.417,26.3857,26.4092,18400.0
2009-06-23 14:35:00,33.77,33.77,33.71,33.71,6700.0,26.4092,26.4092,26.3623,26.3623,6700.0
2009-06-23 14:40:00,33.71,33.78,33.71,33.73,51600.0,26.3623,26.417,26.3623,26.3779,51600.0
2009-06-23 14:45:00,33.75,33.78,33.74,33.76,22700.0,26.3935,26.417,26.3857,26.4014,22700.0
2009-06-23 14:50:00,33.77,33.85,33.76,33.83,26700.0,26.4092,26.4717,26.4014,26.4561,26700.0
2009-06-23 14:55:00,33.81,33.81,33.75,33.77,43400.0,26.4405,26.4405,26.3935,26.4092,43400.0
2009-06-23 15:00:00,33.77,33.77,33.72,33.75,17100.0,26.4092,26.4092,26.3701,26.3935,17100.0
2009-06-23 15:05:00,33.76,33.76,33.67,33.68,24400.0,26.4014,26.4014,26.331,26.3388,24400.0
2009-06-23 15:10:00,33.69,33.73,33.67,33.73,16800.0,26.3466,26.3779,26.331,26.3779,16800.0
2009-06-23 15:15:00,33.75,33.75,33.72,33.74,19400.0,26.3935,26.3935,26.3701,26.3857,19400.0
2009-06-23 15:20:00,33.73,33.76,33.72,33.74,18800.0,26.3779,26.4014,26.3701,26.3857,18800.0
2009-06-23 15:25:00,33.74,33.82,33.74,33.8,55300.0,26.3857,26.4483,26.3857,26.4326,55300.0
2009-06-23 15:30:00,33.79,33.79,33.71,33.76,40200.0,26.4248,26.4248,26.3623,26.4014,40200.0
2009-06-23 15:35:00,33.77,33.82,33.74,33.81,27200.0,26.4092,26.4483,26.3857,26.4405,27200.0
2009-06-23 15:40:00,33.79,33.81,33.78,33.81,47100.0,26.4248,26.4405,26.417,26.4405,47100.0
2009-06-23 15:45:00,33.81,33.88,33.78,33.88,57000.0,26.4405,26.4952,26.417,26.4952,57000.0
2009-06-23 15:50:00,33.88,33.89,33.83,33.86,95700.0,26.4952,26.503,26.4561,26.4796,95700.0
2009-06-23 15:55:00,33.85,33.85,33.73,33.79,174000.0,26.4717,26.4717,26.3779,26.4248,174000.0
2009-06-24 09:30:00,34.03,34.32,34.03,34.13,28600.0,26.6125,26.8393,26.6125,26.6907,28600.0
2009-06-24 09:35:00,34.14,34.29,34.13,34.27,91600.0,26.6985,26.8158,26.6907,26.8002,91600.0
2009-06-24 09:40:00,34.25,34.28,34.2,34.23,59700.0,26.7846,26.808,26.7455,26.7689,59700.0
2009-06-24 09:45:00,34.23,34.26,34.22,34.26,19100.0,26.7689,26.7924,26.7611,26.7924,19100.0
2009-06-24 09:50:00,34.26,34.35,34.26,34.34,74300.0,26.7924,26.8628,26.7924,26.8549,74300.0
2009-06-24 09:55:00,34.33,34.39,34.32,34.39,18800.0,26.8471,26.894,26.8393,26.894,18800.0
2009-06-24 10:00:00,34.38,34.38,34.3,34.35,92800.0,26.8862,26.8862,26.8237,26.8628,92800.0
2009-06-24 10:05:00,34.34,34.41,34.3,34.4,84100.0,26.8549,26.9097,26.8237,26.9019,84100.0
2009-06-24 10:10:00,34.41,34.47,34.4,34.43,97800.0,26.9097,26.9566,26.9019,26.9253,97800.0
2009-06-24 10:15:00,34.43,34.49,34.42,34.47,31900.0,26.9253,26.9722,26.9175,26.9566,31900.0
2009-06-24 10:20:00,34.46,34.55,34.46,34.48,48500.0,26.9488,27.0192,26.9488,26.9644,48500.0
2009-06-24 10:25:00,34.48,34.49,34.44,34.44,54500.0,26.9644,26.9722,26.9331,26.9331,54500.0
2009-06-24 10:30:00,34.45,34.47,34.37,34.42,40700.0,26.941,26.9566,26.8784,26.9175,40700.0
2009-06-24 10:35:00,34.41,34.44,34.38,34.41,20600.0,26.9097,26.9331,26.8862,26.9097,20600.0
2009-06-24 10:40:00,34.4,34.44,34.35,34.44,33000.0,26.9019,26.9331,26.8628,26.9331,33000.0
2009-06-24 10:45:00,34.45,34.5,34.41,34.5,37200.0,26.941,26.9801,26.9097,26.9801,37200.0
2009-06-24 10:50:00,34.51,34.52,34.47,34.49,32300.0,26.9879,26.9957,26.9566,26.9722,32300.0
2009-06-24 10:55:00,34.48,34.49,34.44,34.44,11200.0,26.9644,26.9722,26.9331,26.9331,11200.0
2009-06-24 11:00:00,34.44,34.49,34.43,34.48,31800.0,26.9331,26.9722,26.9253,26.9644,31800.0
2009-06-24 11:05:00,34.47,34.48,34.4,34.4,21900.0,26.9566,26.9644,26.9019,26.9019,21900.0
2009-06-24 11:10:00,34.4,34.41,34.4,34.4,2800.0,26.9019,26.9097,26.9019,26.9019,2800.0
2009-06-24 11:15:00,34.41,34.44,34.41,34.43,21400.0,26.9097,26.9331,26.9097,26.9253,21400.0
2009-06-24 11:20:00,34.44,34.51,34.4,34.51,28200.0,26.9331,26.9879,26.9019,26.9879,28200.0
2009-06-24 11:25:00,34.5,34.53,34.49,34.5,33700.0,26.9801,27.0035,26.9722,26.9801,33700.0
2009-06-24 11:30:00,34.5,34.52,34.47,34.48,17500.0,26.9801,26.9957,26.9566,26.9644,17500.0
2009-06-24 11:35:00,34.49,34.5,34.38,34.4,59900.0,26.9722,26.9801,26.8862,26.9019,59900.0
2009-06-24 11:40:00,34.4,34.42,34.37,34.42,17500.0,26.9019,26.9175,26.8784,26.9175,17500.0
2009-06-24 11:45:00,34.42,34.42,34.37,34.37,5300.0,26.9175,26.9175,26.8784,26.8784,5300.0
2009-06-24 11:50:00,34.38,34.45,34.36,34.43,71500.0,26.8862,26.941,26.8706,26.9253,71500.0
2009-06-24 11:55:00,34.43,34.48,34.43,34.48,26100.0,26.9253,26.9644,26.9253,26.9644,26100.0
2009-06-24 12:00:00,34.47,34.49,34.47,34.48,4300.0,26.9566,26.9722,26.9566,26.9644,4300.0
2009-06-24 12:05:00,34.49,34.49,34.46,34.47,4400.0,26.9722,26.9722,26.9488,26.9566,4400.0
2009-06-24 12:10:00,34.47,34.62,34.44,34.45,36000.0,26.9566,27.0739,26.9331,26.941,36000.0
2009-06-24 12:15:00,34.44,34.45,34.4,34.4,25600.0,26.9331,26.941,26.9019,26.9019,25600.0
2009-06-24 12:20:00,34.4,34.42,34.39,34.39,38700.0,26.9019,26.9175,26.894,26.894,38700.0
2009-06-24 12:25:00,34.39,34.42,34.38,34.41,15500.0,26.894,26.9175,26.8862,26.9097,15500.0
2009-06-24 12:30:00,34.42,34.42,34.39,34.42,6200.0,26.9175,26.9175,26.894,26.9175,6200.0
2009-06-24 12:35:00,34.42,34.42,34.39,34.39,6800.0,26.9175,26.9175,26.894,26.894,6800.0
2009-06-24 12:40:00,34.39,34.39,34.35,34.36,24900.0,26.894,26.894,26.8628,26.8706,24900.0
2009-06-24 12:45:00,34.36,34.39,34.35,34.38,33600.0,26.8706,26.894,26.8628,26.8862,33600.0
2009-06-24 12:50:00,34.39,34.39,34.37,34.38,2800.0,26.894,26.894,26.8784,26.8862,2800.0
2009-06-24 12:55:00,34.37,34.41,34.37,34.38,5600.0,26.8784,26.9097,26.8784,26.8862,5600.0
2009-06-24 13:00:00,34.39,34.44,34.38,34.44,11600.0,26.894,26.9331,26.8862,26.9331,11600.0
2009-06-24 13:05:00,34.43,34.46,34.42,34.45,15800.0,26.9253,26.9488,26.9175,26.941,15800.0
2009-06-24 13:10:00,34.45,34.45,34.44,34.44,6900.0,26.941,26.941,26.9331,26.9331,6900.0
2009-06-24 13:15:00,34.44,34.46,34.44,34.45,13600.0,26.9331,26.9488,26.9331,26.941,13600.0
2009-06-24 13:20:00,34.45,34.46,34.45,34.46,12400.0,26.941,26.9488,26.941,26.9488,12400.0
2009-06-24 13:25:00,34.45,34.48,34.45,34.47,8100.0,26.941,26.9644,26.941,26.9566,8100.0
2009-06-24 13:30:00,34.47,34.47,34.45,34.45,6900.0,26.9566,26.9566,26.941,26.941,6900.0
2009-06-24 13:35:00,34.45,34.46,34.44,34.46,65700.0,26.941,26.9488,26.9331,26.9488,65700.0
2009-06-24 13:40:00,34.46,34.47,34.46,34.46,7500.0,26.9488,26.9566,26.9488,26.9488,7500.0
2009-06-24 13:45:00,34.46,34.46,34.37,34.38,22800.0,26.9488,26.9488,26.8784,26.8862,22800.0
2009-06-24 13:50:00,34.39,34.43,34.38,34.4,11000.0,26.894,26.9253,26.8862,26.9019,11000.0
2009-06-24 13:55:00,34.39,34.43,34.37,34.4,9200.0,26.894,26.9253,26.8784,26.9019,9200.0
2009-06-24 14:00:00,34.39,34.42,34.38,34.4,10500.0,26.894,26.9175,26.8862,26.9019,10500.0
2009-06-24 14:05:00,34.4,34.43,34.38,34.42,13200.0,26.9019,26.9253,26.8862,26.9175,13200.0
2009-06-24 14:10:00,34.43,34.44,34.4,34.4,12900.0,26.9253,26.9331,26.9019,26.9019,12900.0
2009-06-24 14:15:00,34.41,34.47,34.32,34.4,31300.0,26.9097,26.9566,26.8393,26.9019,31300.0
2009-06-24 14:20:00,34.4,34.49,34.29,34.36,59500.0,26.9019,26.9722,26.8158,26.8706,59500.0
2009-06-24 14:25:00,34.37,34.44,34.2,34.23,50100.0,26.8784,26.9331,26.7455,26.7689,50100.0
2009-06-24 14:30:00,34.23,34.26,34.05,34.14,73900.0,26.7689,26.7924,26.6281,26.6985,73900.0
2009-06-24 14:35:00,34.14,34.14,34.0,34.05,44700.0,26.6985,26.6985,26.589,26.6281,44700.0
2009-06-24 14:40:00,34.05,34.18,34.04,34.18,38100.0,26.6281,26.7298,26.6203,26.7298,38100.0
2009-06-24 14:45:00,34.18,34.23,34.08,34.08,93800.0,26.7298,26.7689,26.6516,26.6516,93800.0
2009-06-24 14:50:00,34.08,34.21,34.07,34.18,35700.0,26.6516,26.7533,26.6438,26.7298,35700.0
2009-06-24 14:55:00,34.17,34.2,34.1,34.1,65300.0,26.722,26.7455,26.6673,26.6673,65300.0
2009-06-24 15:00:00,34.11,34.15,34.08,34.13,102300.0,26.6751,26.7064,26.6516,26.6907,102300.0
2009-06-24 15:05:00,34.1,34.1,33.92,33.94,134300.0,26.6673,26.6673,26.5265,26.5421,134300.0
2009-06-24 15:10:00,33.93,33.93,33.82,33.9,173700.0,26.5343,26.5343,26.4483,26.5108,173700.0
2009-06-24 15:15:00,33.91,33.92,33.82,33.89,77400.0,26.5187,26.5265,26.4483,26.503,77400.0
2009-06-24 15:20:00,33.88,33.98,33.85,33.95,55000.0,26.4952,26.5734,26.4717,26.5499,55000.0
2009-06-24 15:25:00,33.95,34.05,33.9,33.98,111700.0,26.5499,26.6281,26.5108,26.5734,111700.0
2009-06-24 15:30:00,33.99,34.0,33.96,33.96,52400.0,26.5812,26.589,26.5578,26.5578,52400.0
2009-06-24 15:35:00,33.96,33.99,33.91,33.97,47100.0,26.5578,26.5812,26.5187,26.5656,47100.0
2009-06-24 15:40:00,33.98,33.98,33.88,33.96,65200.0,26.5734,26.5734,26.4952,26.5578,65200.0
2009-06-24 15:45:00,33.95,34.08,33.95,34.04,56800.0,26.5499,26.6516,26.5499,26.6203,56800.0
2009-06-24 15:50:00,34.03,34.06,33.94,33.96,70800.0,26.6125,26.636,26.5421,26.5578,70800.0
2009-06-24 15:55:00,33.95,34.09,33.95,34.09,132600.0,26.5499,26.6594,26.5499,26.6594,132600.0
2009-06-25 09:30:00,33.99,34.24,33.9,34.2,30000.0,26.5812,26.7767,26.5108,26.7455,30000.0
2009-06-25 09:35:00,34.16,34.17,34.08,34.17,44000.0,26.7142,26.722,26.6516,26.722,44000.0
2009-06-25 09:40:00,34.17,34.29,34.16,34.28,38400.0,26.722,26.8158,26.7142,26.808,38400.0
2009-06-25 09:45:00,34.27,34.29,34.2,34.21,45400.0,26.8002,26.8158,26.7455,26.7533,45400.0
2009-06-25 09:50:00,34.21,34.32,34.21,34.32,46800.0,26.7533,26.8393,26.7533,26.8393,46800.0
2009-06-25 09:55:00,34.33,34.4,34.3,34.35,66100.0,26.8471,26.9019,26.8237,26.8628,66100.0
2009-06-25 10:00:00,34.35,34.47,34.35,34.38,49100.0,26.8628,26.9566,26.8628,26.8862,49100.0
2009-06-25 10:05:00,34.38,34.47,34.36,34.44,44700.0,26.8862,26.9566,26.8706,26.9331,44700.0
2009-06-25 10:10:00,34.44,34.5,34.39,34.42,15200.0,26.9331,26.9801,26.894,26.9175,15200.0
2009-06-25 10:15:00,34.44,34.59,34.44,34.57,33400.0,26.9331,27.0504,26.9331,27.0348,33400.0
2009-06-25 10:20:00,34.57,34.6,34.48,34.51,30000.0,27.0348,27.0583,26.9644,26.9879,30000.0
2009-06-25 10:25:00,34.51,34.58,34.46,34.52,57400.0,26.9879,27.0426,26.9488,26.9957,57400.0
2009-06-25 10:30:00,34.5,34.52,34.44,34.46,36800.0,26.9801,26.9957,26.9331,26.9488,36800.0
2009-06-25 10:35:00,34.46,34.51,34.45,34.47,42100.0,26.9488,26.9879,26.941,26.9566,42100.0
2009-06-25 10:40:00,34.46,34.47,34.39,34.39,29600.0,26.9488,26.9566,26.894,26.894,29600.0
2009-06-25 10:45:00,34.4,34.42,34.37,34.39,52100.0,26.9019,26.9175,26.8784,26.894,52100.0
2009-06-25 10:50:00,34.38,34.43,34.37,34.42,27400.0,26.8862,26.9253,26.8784,26.9175,27400.0
2009-06-25 10:55:00,34.42,34.42,34.32,34.33,94900.0,26.9175,26.9175,26.8393,26.8471,94900.0
2009-06-25 11:00:00,34.33,34.46,34.31,34.44,43200.0,26.8471,26.9488,26.8315,26.9331,43200.0
2009-06-25 11:05:00,34.44,34.44,34.41,34.42,12300.0,26.9331,26.9331,26.9097,26.9175,12300.0
2009-06-25 11:10:00,34.4,34.42,34.36,34.37,16000.0,26.9019,26.9175,26.8706,26.8784,16000.0
2009-06-25 11:15:00,34.38,34.39,34.37,34.39,9200.0,26.8862,26.894,26.8784,26.894,9200.0
2009-06-25 11:20:00,34.4,34.47,34.39,34.47,4900.0,26.9019,26.9566,26.894,26.9566,4900.0
2009-06-25 11:25:00,34.48,34.59,34.48,34.59,23000.0,26.9644,27.0504,26.9644,27.0504,23000.0
2009-06-25 11:30:00,34.6,34.68,34.6,34.66,40300.0,27.0583,27.1208,27.0583,27.1052,40300.0
2009-06-25 11:35:00,34.68,34.71,34.64,34.66,30800.0,27.1208,27.1443,27.0895,27.1052,30800.0
2009-06-25 11:40:00,34.67,34.74,34.67,34.68,17400.0,27.113,27.1678,27.113,27.1208,17400.0
2009-06-25 11:45:00,34.67,34.71,34.64,34.71,77500.0,27.113,27.1443,27.0895,27.1443,77500.0
2009-06-25 11:50:00,34.71,34.74,34.67,34.72,17900.0,27.1443,27.1678,27.113,27.1521,17900.0
2009-06-25 11:55:00,34.73,34.81,34.71,34.8,36200.0,27.1599,27.2225,27.1443,27.2147,36200.0
2009-06-25 12:00:00,34.8,34.85,34.78,34.82,33000.0,27.2147,27.2538,27.199,27.2303,33000.0
2009-06-25 12:05:00,34.82,34.84,34.8,34.81,12900.0,27.2303,27.246,27.2147,27.2225,12900.0
2009-06-25 12:10:00,34.8,34.82,34.5,34.5,78200.0,27.2147,27.2303,26.9801,26.9801,78200.0
2009-06-25 12:15:00,34.76,34.82,34.76,34.8,23900.0,27.1834,27.2303,27.1834,27.2147,23900.0
2009-06-25 12:20:00,34.79,34.86,34.79,34.86,14200.0,27.2069,27.2616,27.2069,27.2616,14200.0
2009-06-25 12:25:00,34.85,34.85,34.81,34.83,38900.0,27.2538,27.2538,27.2225,27.2381,38900.0
2009-06-25 12:30:00,34.84,34.9,34.79,34.79,12800.0,27.246,27.2929,27.2069,27.2069,12800.0
2009-06-25 12:35:00,34.78,34.79,34.76,34.76,4700.0,27.199,27.2069,27.1834,27.1834,4700.0
2009-06-25 12:40:00,34.77,34.77,34.74,34.75,16100.0,27.1912,27.1912,27.1678,27.1756,16100.0
2009-06-25 12:45:00,34.74,34.76,34.74,34.75,11300.0,27.1678,27.1834,27.1678,27.1756,11300.0
2009-06-25 12:50:00,34.75,34.79,34.74,34.76,9400.0,27.1756,27.2069,27.1678,27.1834,9400.0
2009-06-25 12:55:00,34.75,34.76,34.72,34.72,17500.0,27.1756,27.1834,27.1521,27.1521,17500.0
2009-06-25 13:00:00,34.72,34.81,34.71,34.81,22300.0,27.1521,27.2225,27.1443,27.2225,22300.0
2009-06-25 13:05:00,34.8,34.9,34.78,34.88,38700.0,27.2147,27.2929,27.199,27.2772,38700.0
2009-06-25 13:10:00,34.88,34.9,34.85,34.88,55900.0,27.2772,27.2929,27.2538,27.2772,55900.0
2009-06-25 13:15:00,34.89,35.0,34.87,34.98,128600.0,27.2851,27.3711,27.2694,27.3554,128600.0
2009-06-25 13:20:00,34.97,35.02,34.94,34.95,47700.0,27.3476,27.3867,27.3242,27.332,47700.0
2009-06-25 13:25:00,34.95,34.96,34.94,34.96,15300.0,27.332,27.3398,27.3242,27.3398,15300.0
2009-06-25 13:30:00,34.96,34.99,34.92,34.92,16500.0,27.3398,27.3633,27.3085,27.3085,16500.0
2009-06-25 13:35:00,34.93,34.93,34.91,34.91,7900.0,27.3163,27.3163,27.3007,27.3007,7900.0
2009-06-25 13:40:00,34.92,34.92,34.87,34.87,19100.0,27.3085,27.3085,27.2694,27.2694,19100.0
2009-06-25 13:45:00,34.87,34.9,34.87,34.89,20300.0,27.2694,27.2929,27.2694,27.2851,20300.0
2009-06-25 13:50:00,34.88,34.9,34.85,34.89,29800.0,27.2772,27.2929,27.2538,27.2851,29800.0
2009-06-25 13:55:00,34.89,34.9,34.89,34.89,6500.0,27.2851,27.2929,27.2851,27.2851,6500.0
2009-06-25 14:00:00,34.89,34.89,34.78,34.78,37400.0,27.2851,27.2851,27.199,27.199,37400.0
2009-06-25 14:05:00,34.8,34.84,34.77,34.77,20400.0,27.2147,27.246,27.1912,27.1912,20400.0
2009-06-25 14:10:00,34.76,34.8,34.75,34.77,8800.0,27.1834,27.2147,27.1756,27.1912,8800.0
2009-06-25 14:15:00,34.76,34.79,34.71,34.73,24800.0,27.1834,27.2069,27.1443,27.1599,24800.0
2009-06-25 14:20:00,34.73,34.77,34.71,34.77,11400.0,27.1599,27.1912,27.1443,27.1912,11400.0
2009-06-25 14:25:00,34.77,34.82,34.76,34.82,25700.0,27.1912,27.2303,27.1834,27.2303,25700.0
2009-06-25 14:30:00,34.82,34.85,34.78,34.82,19500.0,27.2303,27.2538,27.199,27.2303,19500.0
2009-06-25 14:35:00,34.82,34.85,34.77,34.78,33500.0,27.2303,27.2538,27.1912,27.199,33500.0
2009-06-25 14:40:00,34.78,34.82,34.76,34.8,44100.0,27.199,27.2303,27.1834,27.2147,44100.0
2009-06-25 14:45:00,34.8,34.85,34.79,34.83,30200.0,27.2147,27.2538,27.2069,27.2381,30200.0
2009-06-25 14:50:00,34.83,34.83,34.76,34.79,12200.0,27.2381,27.2381,27.1834,27.2069,12200.0
2009-06-25 14:55:00,34.79,34.83,34.77,34.77,73000.0,27.2069,27.2381,27.1912,27.1912,73000.0
2009-06-25 15:00:00,34.77,34.81,34.74,34.78,33000.0,27.1912,27.2225,27.1678,27.199,33000.0
2009-06-25 15:05:00,34.78,34.88,34.78,34.86,80100.0,27.199,27.2772,27.199,27.2616,80100.0
2009-06-25 15:10:00,34.86,34.9,34.83,34.84,48700.0,27.2616,27.2929,27.2381,27.246,48700.0
2009-06-25 15:15:00,34.82,34.85,34.76,34.83,36300.0,27.2303,27.2538,27.1834,27.2381,36300.0
2009-06-25 15:20:00,34.83,34.85,34.77,34.84,68100.0,27.2381,27.2538,27.1912,27.246,68100.0
2009-06-25 15:25:00,34.84,34.86,34.82,34.85,41000.0,27.246,27.2616,27.2303,27.2538,41000.0
2009-06-25 15:30:00,34.85,34.86,34.76,34.76,42000.0,27.2538,27.2616,27.1834,27.1834,42000.0
2009-06-25 15:35:00,34.76,34.77,34.65,34.7,74200.0,27.1834,27.1912,27.0974,27.1365,74200.0
2009-06-25 15:40:00,34.7,34.78,34.7,34.77,56900.0,27.1365,27.199,27.1365,27.1912,56900.0
2009-06-25 15:45:00,34.76,34.88,34.75,34.81,94300.0,27.1834,27.2772,27.1756,27.2225,94300.0
2009-06-25 15:50:00,34.81,34.83,34.76,34.81,105900.0,27.2225,27.2381,27.1834,27.2225,105900.0
2009-06-25 15:55:00,34.81,34.95,34.81,34.87,103700.0,27.2225,27.332,27.2225,27.2694,103700.0
2009-06-26 09:30:00,34.83,34.92,34.78,34.83,91700.0,27.2381,27.3085,27.199,27.2381,91700.0
2009-06-26 09:35:00,34.84,34.97,34.8,34.88,58000.0,27.246,27.3476,27.2147,27.2772,58000.0
2009-06-26 09:40:00,34.88,35.01,34.85,34.96,25600.0,27.2772,27.3789,27.2538,27.3398,25600.0
2009-06-26 09:45:00,34.97,35.03,34.93,35.0,36800.0,27.3476,27.3945,27.3163,27.3711,36800.0
2009-06-26 09:50:00,35.0,35.0,34.79,34.85,47900.0,27.3711,27.3711,27.2069,27.2538,47900.0
2009-06-26 09:55:00,34.84,34.88,34.68,34.71,87500.0,27.246,27.2772,27.1208,27.1443,87500.0
2009-06-26 10:00:00,34.72,34.8,34.7,34.76,78200.0,27.1521,27.2147,27.1365,27.1834,78200.0
2009-06-26 10:05:00,34.76,34.81,34.72,34.76,78000.0,27.1834,27.2225,27.1521,27.1834,78000.0
2009-06-26 10:10:00,34.75,34.79,34.68,34.73,87700.0,27.1756,27.2069,27.1208,27.1599,87700.0
2009-06-26 10:15:00,34.73,34.79,34.72,34.79,42600.0,27.1599,27.2069,27.1521,27.2069,42600.0
2009-06-26 10:20:00,34.78,34.88,34.77,34.88,106100.0,27.199,27.2772,27.1912,27.2772,106100.0
2009-06-26 10:25:00,34.87,34.88,34.8,34.81,25300.0,27.2694,27.2772,27.2147,27.2225,25300.0
2009-06-26 10:30:00,34.8,34.84,34.78,34.78,21200.0,27.2147,27.246,27.199,27.199,21200.0
2009-06-26 10:35:00,34.79,34.87,34.76,34.76,57100.0,27.2069,27.2694,27.1834,27.1834,57100.0
2009-06-26 10:40:00,34.76,34.79,34.71,34.74,27900.0,27.1834,27.2069,27.1443,27.1678,27900.0
2009-06-26 10:45:00,34.72,34.74,34.7,34.74,20500.0,27.1521,27.1678,27.1365,27.1678,20500.0
2009-06-26 10:50:00,34.74,34.77,34.72,34.73,60900.0,27.1678,27.1912,27.1521,27.1599,60900.0
2009-06-26 10:55:00,34.74,34.81,34.74,34.8,15800.0,27.1678,27.2225,27.1678,27.2147,15800.0
2009-06-26 11:00:00,34.77,34.78,34.69,34.7,36300.0,27.1912,27.199,27.1286,27.1365,36300.0
2009-06-26 11:05:00,34.7,34.78,34.7,34.77,18500.0,27.1365,27.199,27.1365,27.1912,18500.0
2009-06-26 11:10:00,34.76,34.78,34.73,34.77,12000.0,27.1834,27.199,27.1599,27.1912,12000.0
2009-06-26 11:15:00,34.78,34.78,34.73,34.76,14300.0,27.199,27.199,27.1599,27.1834,14300.0
2009-06-26 11:20:00,34.76,34.79,34.71,34.75,13500.0,27.1834,27.2069,27.1443,27.1756,13500.0
2009-06-26 11:25:00,34.75,34.78,34.74,34.78,12800.0,27.1756,27.199,27.1678,27.199,12800.0
2009-06-26 11:30:00,34.77,34.81,34.77,34.77,26900.0,27.1912,27.2225,27.1912,27.1912,26900.0
2009-06-26 11:35:00,34.78,34.79,34.75,34.77,6900.0,27.199,27.2069,27.1756,27.1912,6900.0
2009-06-26 11:40:00,34.78,34.79,34.7,34.7,19100.0,27.199,27.2069,27.1365,27.1365,19100.0
2009-06-26 11:45:00,34.71,34.71,34.69,34.7,25000.0,27.1443,27.1443,27.1286,27.1365,25000.0
2009-06-26 11:50:00,34.69,34.81,34.69,34.8,8100.0,27.1286,27.2225,27.1286,27.2147,8100.0
2009-06-26 11:55:00,34.81,34.82,34.79,34.79,12300.0,27.2225,27.2303,27.2069,27.2069,12300.0
2009-06-26 12:00:00,34.79,34.88,34.78,34.88,13300.0,27.2069,27.2772,27.199,27.2772,13300.0
2009-06-26 12:05:00,34.87,34.87,34.84,34.86,11600.0,27.2694,27.2694,27.246,27.2616,11600.0
2009-06-26 12:10:00,34.86,34.87,34.85,34.86,15300.0,27.2616,27.2694,27.2538,27.2616,15300.0
2009-06-26 12:15:00,34.86,34.86,34.8,34.8,8300.0,27.2616,27.2616,27.2147,27.2147,8300.0
2009-06-26 12:20:00,34.8,34.81,34.78,34.8,27500.0,27.2147,27.2225,27.199,27.2147,27500.0
2009-06-26 12:25:00,34.8,34.83,34.8,34.81,26500.0,27.2147,27.2381,27.2147,27.2225,26500.0
2009-06-26 12:30:00,34.81,34.83,34.77,34.82,26200.0,27.2225,27.2381,27.1912,27.2303,26200.0
2009-06-26 12:35:00,34.81,34.86,34.81,34.85,7200.0,27.2225,27.2616,27.2225,27.2538,7200.0
2009-06-26 12:40:00,34.85,34.88,34.84,34.86,20200.0,27.2538,27.2772,27.246,27.2616,20200.0
2009-06-26 12:45:00,34.86,34.93,34.85,34.92,41800.0,27.2616,27.3163,27.2538,27.3085,41800.0
2009-06-26 12:50:00,34.92,34.92,34.9,34.92,15000.0,27.3085,27.3085,27.2929,27.3085,15000.0
2009-06-26 12:55:00,34.94,34.94,34.89,34.89,19200.0,27.3242,27.3242,27.2851,27.2851,19200.0
2009-06-26 13:00:00,34.88,34.9,34.85,34.85,18200.0,27.2772,27.2929,27.2538,27.2538,18200.0
2009-06-26 13:05:00,34.85,34.85,34.82,34.85,31700.0,27.2538,27.2538,27.2303,27.2538,31700.0
2009-06-26 13:10:00,34.85,34.87,34.82,34.87,9200.0,27.2538,27.2694,27.2303,27.2694,9200.0
2009-06-26 13:15:00,34.87,34.88,34.85,34.88,17900.0,27.2694,27.2772,27.2538,27.2772,17900.0
2009-06-26 13:20:00,34.89,34.9,34.85,34.89,11800.0,27.2851,27.2929,27.2538,27.2851,11800.0
2009-06-26 13:25:00,34.89,34.94,34.88,34.9,12400.0,27.2851,27.3242,27.2772,27.2929,12400.0
2009-06-26 13:30:00,34.89,34.89,34.82,34.87,13700.0,27.2851,27.2851,27.2303,27.2694,13700.0
2009-06-26 13:35:00,34.87,34.89,34.85,34.89,24000.0,27.2694,27.2851,27.2538,27.2851,24000.0
2009-06-26 13:40:00,34.88,34.94,34.87,34.93,5200.0,27.2772,27.3242,27.2694,27.3163,5200.0
2009-06-26 13:45:00,34.94,34.94,34.89,34.9,4700.0,27.3242,27.3242,27.2851,27.2929,4700.0
2009-06-26 13:50:00,34.89,34.9,34.87,34.88,7700.0,27.2851,27.2929,27.2694,27.2772,7700.0
2009-06-26 13:55:00,34.89,34.93,34.87,34.87,16100.0,27.2851,27.3163,27.2694,27.2694,16100.0
2009-06-26 14:00:00,34.87,34.87,34.81,34.85,23700.0,27.2694,27.2694,27.2225,27.2538,23700.0
2009-06-26 14:05:00,34.86,34.89,34.85,34.87,6300.0,27.2616,27.2851,27.2538,27.2694,6300.0
2009-06-26 14:10:00,34.87,34.9,34.86,34.9,4200.0,27.2694,27.2929,27.2616,27.2929,4200.0
2009-06-26 14:15:00,34.9,34.9,34.85,34.89,15300.0,27.2929,27.2929,27.2538,27.2851,15300.0
2009-06-26 14:20:00,34.87,34.87,34.86,34.86,2300.0,27.2694,27.2694,27.2616,27.2616,2300.0
2009-06-26 14:25:00,34.86,34.87,34.84,34.85,8100.0,27.2616,27.2694,27.246,27.2538,8100.0
2009-06-26 14:30:00,34.85,34.85,34.83,34.84,3700.0,27.2538,27.2538,27.2381,27.246,3700.0
2009-06-26 14:35:00,34.85,34.9,34.84,34.84,10900.0,27.2538,27.2929,27.246,27.246,10900.0
2009-06-26 14:40:00,34.85,34.89,34.83,34.87,24200.0,27.2538,27.2851,27.2381,27.2694,24200.0
2009-06-26 14:45:00,34.87,34.89,34.86,34.87,21300.0,27.2694,27.2851,27.2616,27.2694,21300.0
2009-06-26 14:50:00,34.88,34.93,34.88,34.91,6300.0,27.2772,27.3163,27.2772,27.3007,6300.0
2009-06-26 14:55:00,34.91,34.96,34.89,34.96,28300.0,27.3007,27.3398,27.2851,27.3398,28300.0
2009-06-26 15:00:00,34.97,34.97,34.92,34.95,22200.0,27.3476,27.3476,27.3085,27.332,22200.0
2009-06-26 15:05:00,34.95,34.95,34.91,34.91,6600.0,27.332,27.332,27.3007,27.3007,6600.0
2009-06-26 15:10:00,34.91,34.95,34.89,34.9,8800.0,27.3007,27.332,27.2851,27.2929,8800.0
2009-06-26 15:15:00,34.9,34.9,34.83,34.85,15800.0,27.2929,27.2929,27.2381,27.2538,15800.0
2009-06-26 15:20:00,34.85,34.86,34.84,34.84,12500.0,27.2538,27.2616,27.246,27.246,12500.0
2009-06-26 15:25:00,34.85,34.91,34.85,34.9,13500.0,27.2538,27.3007,27.2538,27.2929,13500.0
2009-06-26 15:30:00,34.91,34.92,34.89,34.89,33200.0,27.3007,27.3085,27.2851,27.2851,33200.0
2009-06-26 15:35:00,34.88,34.91,34.88,34.9,14400.0,27.2772,27.3007,27.2772,27.2929,14400.0
2009-06-26 15:40:00,34.91,34.96,34.88,34.96,90400.0,27.3007,27.3398,27.2772,27.3398,90400.0
2009-06-26 15:45:00,34.96,34.99,34.92,34.99,59200.0,27.3398,27.3633,27.3085,27.3633,59200.0
2009-06-26 15:50:00,34.98,35.02,34.84,34.88,75000.0,27.3554,27.3867,27.246,27.2772,75000.0
2009-06-26 15:55:00,34.88,34.92,34.79,34.81,190200.0,27.2772,27.3085,27.2069,27.2225,190200.0
2009-06-29 09:30:00,34.99,35.11,34.97,35.06,27600.0,27.3633,27.4571,27.3476,27.418,27600.0
2009-06-29 09:35:00,35.08,35.08,34.83,34.85,66600.0,27.4336,27.4336,27.2381,27.2538,66600.0
2009-06-29 09:40:00,34.88,34.98,34.87,34.95,15400.0,27.2772,27.3554,27.2694,27.332,15400.0
2009-06-29 09:45:00,34.94,34.94,34.82,34.86,27500.0,27.3242,27.3242,27.2303,27.2616,27500.0
2009-06-29 09:50:00,34.85,34.86,34.79,34.81,26300.0,27.2538,27.2616,27.2069,27.2225,26300.0
2009-06-29 09:55:00,34.8,34.8,34.72,34.79,30200.0,27.2147,27.2147,27.1521,27.2069,30200.0
2009-06-29 10:00:00,34.79,34.81,34.74,34.77,53100.0,27.2069,27.2225,27.1678,27.1912,53100.0
2009-06-29 10:05:00,34.76,34.85,34.72,34.85,23200.0,27.1834,27.2538,27.1521,27.2538,23200.0
2009-06-29 10:10:00,34.84,34.89,34.81,34.88,25600.0,27.246,27.2851,27.2225,27.2772,25600.0
2009-06-29 10:15:00,34.89,34.99,34.89,34.96,20500.0,27.2851,27.3633,27.2851,27.3398,20500.0
2009-06-29 10:20:00,34.97,34.99,34.94,34.98,22700.0,27.3476,27.3633,27.3242,27.3554,22700.0
2009-06-29 10:25:00,34.97,35.07,34.96,35.06,22400.0,27.3476,27.4258,27.3398,27.418,22400.0
2009-06-29 10:30:00,35.07,35.11,35.05,35.09,35100.0,27.4258,27.4571,27.4102,27.4415,35100.0
2009-06-29 10:35:00,35.08,35.12,35.05,35.08,20600.0,27.4336,27.4649,27.4102,27.4336,20600.0
2009-06-29 10:40:00,35.07,35.07,35.01,35.01,35800.0,27.4258,27.4258,27.3789,27.3789,35800.0
2009-06-29 10:45:00,35.02,35.15,35.02,35.11,45600.0,27.3867,27.4884,27.3867,27.4571,45600.0
2009-06-29 10:50:00,35.12,35.12,35.05,35.08,13100.0,27.4649,27.4649,27.4102,27.4336,13100.0
2009-06-29 10:55:00,35.09,35.14,35.09,35.12,9800.0,27.4415,27.4806,27.4415,27.4649,9800.0
2009-06-29 11:00:00,35.12,35.13,35.08,35.09,9400.0,27.4649,27.4727,27.4336,27.4415,9400.0
2009-06-29 11:05:00,35.09,35.1,35.06,35.09,7700.0,27.4415,27.4493,27.418,27.4415,7700.0
2009-06-29 11:10:00,35.08,35.15,35.08,35.14,10500.0,27.4336,27.4884,27.4336,27.4806,10500.0
2009-06-29 11:15:00,35.1,35.1,35.06,35.06,16300.0,27.4493,27.4493,27.418,27.418,16300.0
2009-06-29 11:20:00,35.06,35.12,35.06,35.11,26600.0,27.418,27.4649,27.418,27.4571,26600.0
2009-06-29 11:25:00,35.11,35.16,35.11,35.13,22700.0,27.4571,27.4962,27.4571,27.4727,22700.0
2009-06-29 11:30:00,35.13,35.16,35.11,35.14,21100.0,27.4727,27.4962,27.4571,27.4806,21100.0
2009-06-29 11:35:00,35.14,35.14,35.11,35.11,12800.0,27.4806,27.4806,27.4571,27.4571,12800.0
2009-06-29 11:40:00,35.1,35.12,35.09,35.11,37100.0,27.4493,27.4649,27.4415,27.4571,37100.0
2009-06-29 11:45:00,35.11,35.15,35.1,35.12,18600.0,27.4571,27.4884,27.4493,27.4649,18600.0
2009-06-29 11:50:00,35.11,35.15,35.11,35.13,9700.0,27.4571,27.4884,27.4571,27.4727,9700.0
2009-06-29 11:55:00,35.12,35.14,35.1,35.13,20100.0,27.4649,27.4806,27.4493,27.4727,20100.0
2009-06-29 12:00:00,35.15,35.16,35.11,35.11,25100.0,27.4884,27.4962,27.4571,27.4571,25100.0
2009-06-29 12:05:00,35.12,35.12,35.11,35.11,13700.0,27.4649,27.4649,27.4571,27.4571,13700.0
2009-06-29 12:10:00,35.11,35.12,35.07,35.07,41900.0,27.4571,27.4649,27.4258,27.4258,41900.0
2009-06-29 12:15:00,35.07,35.11,35.07,35.11,13000.0,27.4258,27.4571,27.4258,27.4571,13000.0
2009-06-29 12:20:00,35.1,35.1,35.07,35.08,25100.0,27.4493,27.4493,27.4258,27.4336,25100.0
2009-06-29 12:25:00,35.08,35.11,35.08,35.1,21200.0,27.4336,27.4571,27.4336,27.4493,21200.0
2009-06-29 12:30:00,35.1,35.13,35.09,35.13,17100.0,27.4493,27.4727,27.4415,27.4727,17100.0
2009-06-29 12:35:00,35.14,35.14,35.09,35.1,8900.0,27.4806,27.4806,27.4415,27.4493,8900.0
2009-06-29 12:40:00,35.1,35.12,35.09,35.1,10000.0,27.4493,27.4649,27.4415,27.4493,10000.0
2009-06-29 12:45:00,35.1,35.1,35.08,35.08,9800.0,27.4493,27.4493,27.4336,27.4336,9800.0
2009-06-29 12:50:00,35.08,35.08,35.06,35.08,348800.0,27.4336,27.4336,27.418,27.4336,348800.0
2009-06-29 12:55:00,35.08,35.08,35.05,35.05,24200.0,27.4336,27.4336,27.4102,27.4102,24200.0
2009-06-29 13:00:00,35.04,35.08,35.04,35.06,16700.0,27.4024,27.4336,27.4024,27.418,16700.0
2009-06-29 13:05:00,35.06,35.07,35.06,35.07,48600.0,27.418,27.4258,27.418,27.4258,48600.0
2009-06-29 13:10:00,35.07,35.12,35.07,35.11,8300.0,27.4258,27.4649,27.4258,27.4571,8300.0
2009-06-29 13:15:00,35.1,35.11,35.08,35.08,10900.0,27.4493,27.4571,27.4336,27.4336,10900.0
2009-06-29 13:20:00,35.09,35.11,35.09,35.11,9200.0,27.4415,27.4571,27.4415,27.4571,9200.0
2009-06-29 13:25:00,35.11,35.11,35.08,35.08,8200.0,27.4571,27.4571,27.4336,27.4336,8200.0
2009-06-29 13:30:00,35.08,35.09,35.08,35.08,16200.0,27.4336,27.4415,27.4336,27.4336,16200.0
2009-06-29 13:35:00,35.09,35.11,35.09,35.09,6200.0,27.4415,27.4571,27.4415,27.4415,6200.0
2009-06-29 13:40:00,35.1,35.1,35.08,35.09,4600.0,27.4493,27.4493,27.4336,27.4415,4600.0
2009-06-29 13:45:00,35.1,35.1,35.09,35.09,14300.0,27.4493,27.4493,27.4415,27.4415,14300.0
2009-06-29 13:50:00,35.09,35.1,35.08,35.08,4400.0,27.4415,27.4493,27.4336,27.4336,4400.0
2009-06-29 13:55:00,35.07,35.13,35.07,35.1,13600.0,27.4258,27.4727,27.4258,27.4493,13600.0
2009-06-29 14:00:00,35.1,35.1,35.03,35.03,39700.0,27.4493,27.4493,27.3945,27.3945,39700.0
2009-06-29 14:05:00,35.05,35.05,35.04,35.05,1500.0,27.4102,27.4102,27.4024,27.4102,1500.0
2009-06-29 14:10:00,35.05,35.09,35.05,35.06,9000.0,27.4102,27.4415,27.4102,27.418,9000.0
2009-06-29 14:15:00,35.06,35.08,35.06,35.08,7000.0,27.418,27.4336,27.418,27.4336,7000.0
2009-06-29 14:20:00,35.07,35.07,35.05,35.05,4200.0,27.4258,27.4258,27.4102,27.4102,4200.0
2009-06-29 14:25:00,35.05,35.07,35.04,35.05,15900.0,27.4102,27.4258,27.4024,27.4102,15900.0
2009-06-29 14:30:00,35.05,35.06,35.04,35.06,41800.0,27.4102,27.418,27.4024,27.418,41800.0
2009-06-29 14:35:00,35.06,35.06,35.01,35.02,59000.0,27.418,27.418,27.3789,27.3867,59000.0
2009-06-29 14:40:00,35.02,35.02,35.0,35.0,67300.0,27.3867,27.3867,27.3711,27.3711,67300.0
2009-06-29 14:45:00,35.0,35.03,35.0,35.02,24400.0,27.3711,27.3945,27.3711,27.3867,24400.0
2009-06-29 14:50:00,35.03,35.03,34.98,35.0,37800.0,27.3945,27.3945,27.3554,27.3711,37800.0
2009-06-29 14:55:00,35.0,35.02,34.99,35.0,53500.0,27.3711,27.3867,27.3633,27.3711,53500.0
2009-06-29 15:00:00,35.0,35.05,34.99,35.04,33200.0,27.3711,27.4102,27.3633,27.4024,33200.0
2009-06-29 15:05:00,35.06,35.07,35.04,35.04,22400.0,27.418,27.4258,27.4024,27.4024,22400.0
2009-06-29 15:10:00,35.04,35.06,35.03,35.06,24300.0,27.4024,27.418,27.3945,27.418,24300.0
2009-06-29 15:15:00,35.07,35.1,35.05,35.05,48100.0,27.4258,27.4493,27.4102,27.4102,48100.0
2009-06-29 15:20:00,35.05,35.12,35.03,35.1,109000.0,27.4102,27.4649,27.3945,27.4493,109000.0
2009-06-29 15:25:00,35.1,35.1,35.06,35.08,26400.0,27.4493,27.4493,27.418,27.4336,26400.0
2009-06-29 15:30:00,35.07,35.09,35.05,35.07,78200.0,27.4258,27.4415,27.4102,27.4258,78200.0
2009-06-29 15:35:00,35.06,35.07,34.97,34.98,54200.0,27.418,27.4258,27.3476,27.3554,54200.0
2009-06-29 15:40:00,34.98,35.06,34.97,35.04,117900.0,27.3554,27.418,27.3476,27.4024,117900.0
2009-06-29 15:45:00,35.05,35.07,35.0,35.0,86400.0,27.4102,27.4258,27.3711,27.3711,86400.0
2009-06-29 15:50:00,34.99,35.08,34.95,35.06,189400.0,27.3633,27.4336,27.332,27.418,189400.0
2009-06-29 15:55:00,35.07,35.1,35.01,35.04,117700.0,27.4258,27.4493,27.3789,27.4024,117700.0
2009-06-30 09:30:00,34.93,35.14,34.93,35.09,38600.0,27.3163,27.4806,27.3163,27.4415,38600.0
2009-06-30 09:35:00,35.09,35.13,35.0,35.03,23700.0,27.4415,27.4727,27.3711,27.3945,23700.0
2009-06-30 09:40:00,35.03,35.12,35.03,35.08,25000.0,27.3945,27.4649,27.3945,27.4336,25000.0
2009-06-30 09:45:00,35.09,35.14,35.03,35.05,49100.0,27.4415,27.4806,27.3945,27.4102,49100.0
2009-06-30 09:50:00,35.05,35.08,34.99,35.08,44500.0,27.4102,27.4336,27.3633,27.4336,44500.0
2009-06-30 09:55:00,35.08,35.08,35.06,35.07,10800.0,27.4336,27.4336,27.418,27.4258,10800.0
2009-06-30 10:00:00,35.06,35.06,34.82,34.92,341900.0,27.418,27.418,27.2303,27.3085,341900.0
2009-06-30 10:05:00,34.92,34.92,34.81,34.89,164200.0,27.3085,27.3085,27.2225,27.2851,164200.0
2009-06-30 10:10:00,34.88,34.92,34.85,34.86,179200.0,27.2772,27.3085,27.2538,27.2616,179200.0
2009-06-30 10:15:00,34.87,34.88,34.74,34.75,171500.0,27.2694,27.2772,27.1678,27.1756,171500.0
2009-06-30 10:20:00,34.75,34.77,34.67,34.7,174100.0,27.1756,27.1912,27.113,27.1365,174100.0
2009-06-30 10:25:00,34.69,34.7,34.64,34.69,117100.0,27.1286,27.1365,27.0895,27.1286,117100.0
2009-06-30 10:30:00,34.69,34.69,34.54,34.59,197700.0,27.1286,27.1286,27.0113,27.0504,197700.0
2009-06-30 10:35:00,34.58,34.58,34.48,34.51,168600.0,27.0426,27.0426,26.9644,26.9879,168600.0
2009-06-30 10:40:00,34.51,34.53,34.49,34.52,107700.0,26.9879,27.0035,26.9722,26.9957,107700.0
2009-06-30 10:45:00,34.5,34.58,34.47,34.58,109800.0,26.9801,27.0426,26.9566,27.0426,109800.0
2009-06-30 10:50:00,34.6,34.62,34.56,34.59,76900.0,27.0583,27.0739,27.027,27.0504,76900.0
2009-06-30 10:55:00,34.58,34.61,34.55,34.58,48000.0,27.0426,27.0661,27.0192,27.0426,48000.0
2009-06-30 11:00:00,34.59,34.62,34.57,34.6,73100.0,27.0504,27.0739,27.0348,27.0583,73100.0
2009-06-30 11:05:00,34.6,34.6,34.53,34.55,87500.0,27.0583,27.0583,27.0035,27.0192,87500.0
2009-06-30 11:10:00,34.53,34.6,34.52,34.55,51900.0,27.0035,27.0583,26.9957,27.0192,51900.0
2009-06-30 11:15:00,34.55,34.56,34.52,34.56,50800.0,27.0192,27.027,26.9957,27.027,50800.0
2009-06-30 11:20:00,34.56,34.57,34.51,34.57,33400.0,27.027,27.0348,26.9879,27.0348,33400.0
2009-06-30 11:25:00,34.57,34.6,34.53,34.54,61000.0,27.0348,27.0583,27.0035,27.0113,61000.0
2009-06-30 11:30:00,34.53,34.53,34.46,34.51,64300.0,27.0035,27.0035,26.9488,26.9879,64300.0
2009-06-30 11:35:00,34.5,34.5,34.41,34.46,79600.0,26.9801,26.9801,26.9097,26.9488,79600.0
2009-06-30 11:40:00,34.46,34.53,34.46,34.49,29800.0,26.9488,27.0035,26.9488,26.9722,29800.0
2009-06-30 11:45:00,34.47,34.53,34.47,34.53,31600.0,26.9566,27.0035,26.9566,27.0035,31600.0
2009-06-30 11:50:00,34.52,34.52,34.49,34.5,47300.0,26.9957,26.9957,26.9722,26.9801,47300.0
2009-06-30 11:55:00,34.5,34.55,34.49,34.51,30000.0,26.9801,27.0192,26.9722,26.9879,30000.0
2009-06-30 12:00:00,34.52,34.53,34.5,34.5,22800.0,26.9957,27.0035,26.9801,26.9801,22800.0
2009-06-30 12:05:00,34.52,34.52,34.5,34.5,12300.0,26.9957,26.9957,26.9801,26.9801,12300.0
2009-06-30 12:10:00,34.5,34.55,34.5,34.53,24900.0,26.9801,27.0192,26.9801,27.0035,24900.0
2009-06-30 12:15:00,34.54,34.54,34.5,34.5,30800.0,27.0113,27.0113,26.9801,26.9801,30800.0
2009-06-30 12:20:00,34.5,34.5,34.45,34.45,11400.0,26.9801,26.9801,26.941,26.941,11400.0
2009-06-30 12:25:00,34.45,34.56,34.44,34.55,17100.0,26.941,27.027,26.9331,27.0192,17100.0
2009-06-30 12:30:00,34.55,34.61,34.55,34.6,34800.0,27.0192,27.0661,27.0192,27.0583,34800.0
2009-06-30 12:35:00,34.58,34.59,34.51,34.53,26400.0,27.0426,27.0504,26.9879,27.0035,26400.0
2009-06-30 12:40:00,34.55,34.58,34.55,34.56,8500.0,27.0192,27.0426,27.0192,27.027,8500.0
2009-06-30 12:45:00,34.56,34.59,34.56,34.57,3700.0,27.027,27.0504,27.027,27.0348,3700.0
2009-06-30 12:50:00,34.56,34.58,34.56,34.57,5100.0,27.027,27.0426,27.027,27.0348,5100.0
2009-06-30 12:55:00,34.57,34.6,34.57,34.59,9700.0,27.0348,27.0583,27.0348,27.0504,9700.0
2009-06-30 13:00:00,34.58,34.59,34.54,34.54,3900.0,27.0426,27.0504,27.0113,27.0113,3900.0
2009-06-30 13:05:00,34.54,34.58,34.52,34.56,54500.0,27.0113,27.0426,26.9957,27.027,54500.0
2009-06-30 13:10:00,34.56,34.56,34.53,34.53,5400.0,27.027,27.027,27.0035,27.0035,5400.0
2009-06-30 13:15:00,34.53,34.55,34.52,34.53,4100.0,27.0035,27.0192,26.9957,27.0035,4100.0
2009-06-30 13:20:00,34.52,34.56,34.51,34.55,15500.0,26.9957,27.027,26.9879,27.0192,15500.0
2009-06-30 13:25:00,34.54,34.57,34.53,34.54,6300.0,27.0113,27.0348,27.0035,27.0113,6300.0
2009-06-30 13:30:00,34.54,34.56,34.54,34.54,5300.0,27.0113,27.027,27.0113,27.0113,5300.0
2009-06-30 13:35:00,34.53,34.54,34.53,34.53,1400.0,27.0035,27.0113,27.0035,27.0035,1400.0
2009-06-30 13:40:00,34.53,34.58,34.53,34.58,9000.0,27.0035,27.0426,27.0035,27.0426,9000.0
2009-06-30 13:45:00,34.58,34.58,34.54,34.55,10900.0,27.0426,27.0426,27.0113,27.0192,10900.0
2009-06-30 13:50:00,34.55,34.55,34.49,34.49,28000.0,27.0192,27.0192,26.9722,26.9722,28000.0
2009-06-30 13:55:00,34.49,34.5,34.47,34.47,11000.0,26.9722,26.9801,26.9566,26.9566,11000.0
2009-06-30 14:00:00,34.48,34.5,34.46,34.48,19600.0,26.9644,26.9801,26.9488,26.9644,19600.0
2009-06-30 14:05:00,34.48,34.53,34.46,34.5,24700.0,26.9644,27.0035,26.9488,26.9801,24700.0
2009-06-30 14:10:00,34.5,34.56,34.5,34.54,16400.0,26.9801,27.027,26.9801,27.0113,16400.0
2009-06-30 14:15:00,34.54,34.57,34.54,34.55,16300.0,27.0113,27.0348,27.0113,27.0192,16300.0
2009-06-30 14:20:00,34.55,34.58,34.54,34.58,12400.0,27.0192,27.0426,27.0113,27.0426,12400.0
2009-06-30 14:25:00,34.58,34.6,34.57,34.58,16700.0,27.0426,27.0583,27.0348,27.0426,16700.0
2009-06-30 14:30:00,34.58,34.6,34.53,34.58,43000.0,27.0426,27.0583,27.0035,27.0426,43000.0
2009-06-30 14:35:00,34.58,34.62,34.58,34.62,18600.0,27.0426,27.0739,27.0426,27.0739,18600.0
2009-06-30 14:40:00,34.63,34.63,34.6,34.62,13700.0,27.0817,27.0817,27.0583,27.0739,13700.0
2009-06-30 14:45:00,34.62,34.63,34.56,34.56,35600.0,27.0739,27.0817,27.027,27.027,35600.0
2009-06-30 14:50:00,34.55,34.63,34.55,34.62,27900.0,27.0192,27.0817,27.0192,27.0739,27900.0
2009-06-30 14:55:00,34.61,34.62,34.56,34.58,14300.0,27.0661,27.0739,27.027,27.0426,14300.0
2009-06-30 15:00:00,34.59,34.61,34.53,34.55,20700.0,27.0504,27.0661,27.0035,27.0192,20700.0
2009-06-30 15:05:00,34.55,34.58,34.55,34.57,11600.0,27.0192,27.0426,27.0192,27.0348,11600.0
2009-06-30 15:10:00,34.57,34.64,34.57,34.59,44600.0,27.0348,27.0895,27.0348,27.0504,44600.0
2009-06-30 15:15:00,34.59,34.62,34.56,34.57,33700.0,27.0504,27.0739,27.027,27.0348,33700.0
2009-06-30 15:20:00,34.57,34.67,34.57,34.66,61600.0,27.0348,27.113,27.0348,27.1052,61600.0
2009-06-30 15:25:00,34.64,34.67,34.61,34.64,57000.0,27.0895,27.113,27.0661,27.0895,57000.0
2009-06-30 15:30:00,34.66,34.72,34.66,34.68,72400.0,27.1052,27.1521,27.1052,27.1208,72400.0
2009-06-30 15:35:00,34.67,34.71,34.65,34.71,33300.0,27.113,27.1443,27.0974,27.1443,33300.0
2009-06-30 15:40:00,34.7,34.7,34.64,34.67,118700.0,27.1365,27.1365,27.0895,27.113,118700.0
2009-06-30 15:45:00,34.68,34.74,34.67,34.72,50700.0,27.1208,27.1678,27.113,27.1521,50700.0
2009-06-30 15:50:00,34.72,34.72,34.62,34.63,61600.0,27.1521,27.1521,27.0739,27.0817,61600.0
2009-06-30 15:55:00,34.63,34.81,34.62,34.77,347300.0,27.0817,27.2225,27.0739,27.1912,347300.0
2009-07-01 09:30:00,35.92,36.05,35.88,36.01,103900.0,28.0905,28.1922,28.0593,28.1609,103900.0
2009-07-01 09:35:00,36.01,36.08,35.99,36.05,87400.0,28.1609,28.2157,28.1453,28.1922,87400.0
2009-07-01 09:40:00,36.05,36.07,36.0,36.04,32200.0,28.1922,28.2079,28.1531,28.1844,32200.0
2009-07-01 09:45:00,36.04,36.12,36.04,36.12,59500.0,28.1844,28.247,28.1844,28.247,59500.0
2009-07-01 09:50:00,36.13,36.17,36.12,36.16,130400.0,28.2548,28.2861,28.247,28.2782,130400.0
2009-07-01 09:55:00,36.16,36.18,36.12,36.15,40500.0,28.2782,28.2939,28.247,28.2704,40500.0
2009-07-01 10:00:00,36.15,36.15,35.98,35.99,67200.0,28.2704,28.2704,28.1375,28.1453,67200.0
2009-07-01 10:05:00,35.99,36.08,35.99,36.04,24600.0,28.1453,28.2157,28.1453,28.1844,24600.0
2009-07-01 10:10:00,36.05,36.06,36.0,36.05,13500.0,28.1922,28.2,28.1531,28.1922,13500.0
2009-07-01 10:15:00,36.06,36.2,36.06,36.18,57800.0,28.2,28.3095,28.2,28.2939,57800.0
2009-07-01 10:20:00,36.2,36.27,36.2,36.24,73300.0,28.3095,28.3643,28.3095,28.3408,73300.0
2009-07-01 10:25:00,36.25,36.3,36.22,36.29,109100.0,28.3486,28.3877,28.3252,28.3799,109100.0
2009-07-01 10:30:00,36.3,36.31,36.26,36.26,45300.0,28.3877,28.3955,28.3564,28.3564,45300.0
2009-07-01 10:35:00,36.27,36.3,36.21,36.22,32300.0,28.3643,28.3877,28.3173,28.3252,32300.0
2009-07-01 10:40:00,36.22,36.28,36.22,36.26,43900.0,28.3252,28.3721,28.3252,28.3564,43900.0
2009-07-01 10:45:00,36.28,36.28,36.25,36.25,19900.0,28.3721,28.3721,28.3486,28.3486,19900.0
2009-07-01 10:50:00,36.25,36.27,36.21,36.21,124200.0,28.3486,28.3643,28.3173,28.3173,124200.0
2009-07-01 10:55:00,36.21,36.23,36.2,36.21,61400.0,28.3173,28.333,28.3095,28.3173,61400.0
2009-07-01 11:00:00,36.21,36.24,36.2,36.21,26700.0,28.3173,28.3408,28.3095,28.3173,26700.0
2009-07-01 11:05:00,36.22,36.22,36.19,36.21,13800.0,28.3252,28.3252,28.3017,28.3173,13800.0
2009-07-01 11:10:00,36.21,36.21,36.18,36.19,49700.0,28.3173,28.3173,28.2939,28.3017,49700.0
2009-07-01 11:15:00,36.19,36.21,36.17,36.18,35800.0,28.3017,28.3173,28.2861,28.2939,35800.0
2009-07-01 11:20:00,36.18,36.25,36.14,36.16,35600.0,28.2939,28.3486,28.2626,28.2782,35600.0
2009-07-01 11:25:00,36.16,36.19,36.03,36.04,152500.0,28.2782,28.3017,28.1766,28.1844,152500.0
2009-07-01 11:30:00,36.02,36.17,36.01,36.14,66200.0,28.1688,28.2861,28.1609,28.2626,66200.0
2009-07-01 11:35:00,36.15,36.18,36.15,36.18,16800.0,28.2704,28.2939,28.2704,28.2939,16800.0
2009-07-01 11:40:00,36.18,36.18,36.12,36.13,23500.0,28.2939,28.2939,28.247,28.2548,23500.0
2009-07-01 11:45:00,36.13,36.15,36.07,36.08,112700.0,28.2548,28.2704,28.2079,28.2157,112700.0
2009-07-01 11:50:00,36.08,36.11,36.08,36.11,20900.0,28.2157,28.2391,28.2157,28.2391,20900.0
2009-07-01 11:55:00,36.11,36.14,36.1,36.12,38700.0,28.2391,28.2626,28.2313,28.247,38700.0
2009-07-01 12:00:00,36.12,36.15,36.05,36.15,41000.0,28.247,28.2704,28.1922,28.2704,41000.0
2009-07-01 12:05:00,36.17,36.17,36.14,36.16,19100.0,28.2861,28.2861,28.2626,28.2782,19100.0
2009-07-01 12:10:00,36.16,36.18,36.1,36.1,17500.0,28.2782,28.2939,28.2313,28.2313,17500.0
2009-07-01 12:15:00,36.1,36.17,36.1,36.17,5900.0,28.2313,28.2861,28.2313,28.2861,5900.0
2009-07-01 12:20:00,36.17,36.17,36.15,36.17,3100.0,28.2861,28.2861,28.2704,28.2861,3100.0
2009-07-01 12:25:00,36.17,36.19,36.17,36.19,3300.0,28.2861,28.3017,28.2861,28.3017,3300.0
2009-07-01 12:30:00,36.18,36.19,36.17,36.18,10800.0,28.2939,28.3017,28.2861,28.2939,10800.0
2009-07-01 12:35:00,36.18,36.19,36.16,36.17,4800.0,28.2939,28.3017,28.2782,28.2861,4800.0
2009-07-01 12:40:00,36.17,36.19,36.17,36.18,6900.0,28.2861,28.3017,28.2861,28.2939,6900.0
2009-07-01 12:45:00,36.18,36.19,36.16,36.17,8400.0,28.2939,28.3017,28.2782,28.2861,8400.0
2009-07-01 12:50:00,36.17,36.19,36.15,36.19,9300.0,28.2861,28.3017,28.2704,28.3017,9300.0
2009-07-01 12:55:00,36.19,36.19,36.14,36.14,6200.0,28.3017,28.3017,28.2626,28.2626,6200.0
2009-07-01 13:00:00,36.13,36.17,36.12,36.17,14100.0,28.2548,28.2861,28.247,28.2861,14100.0
2009-07-01 13:05:00,36.17,36.19,36.16,36.18,3200.0,28.2861,28.3017,28.2782,28.2939,3200.0
2009-07-01 13:10:00,36.18,36.18,36.16,36.17,12200.0,28.2939,28.2939,28.2782,28.2861,12200.0
2009-07-01 13:15:00,36.18,36.2,36.18,36.19,7000.0,28.2939,28.3095,28.2939,28.3017,7000.0
2009-07-01 13:20:00,36.2,36.21,36.19,36.21,29300.0,28.3095,28.3173,28.3017,28.3173,29300.0
2009-07-01 13:25:00,36.21,36.24,36.16,36.24,22000.0,28.3173,28.3408,28.2782,28.3408,22000.0
2009-07-01 13:30:00,36.23,36.23,36.18,36.2,11300.0,28.333,28.333,28.2939,28.3095,11300.0
2009-07-01 13:35:00,36.2,36.21,36.2,36.21,4000.0,28.3095,28.3173,28.3095,28.3173,4000.0
2009-07-01 13:40:00,36.21,36.22,36.15,36.18,155100.0,28.3173,28.3252,28.2704,28.2939,155100.0
2009-07-01 13:45:00,36.17,36.17,36.14,36.14,9200.0,28.2861,28.2861,28.2626,28.2626,9200.0
2009-07-01 13:50:00,36.15,36.17,36.14,36.16,10700.0,28.2704,28.2861,28.2626,28.2782,10700.0
2009-07-01 13:55:00,36.16,36.19,36.16,36.19,8400.0,28.2782,28.3017,28.2782,28.3017,8400.0
2009-07-01 14:00:00,36.19,36.19,36.09,36.11,15200.0,28.3017,28.3017,28.2235,28.2391,15200.0
2009-07-01 14:05:00,36.11,36.12,36.07,36.07,5500.0,28.2391,28.247,28.2079,28.2079,5500.0
2009-07-01 14:10:00,36.07,36.07,35.98,36.04,112700.0,28.2079,28.2079,28.1375,28.1844,112700.0
2009-07-01 14:15:00,36.03,36.06,36.03,36.06,11500.0,28.1766,28.2,28.1766,28.2,11500.0
2009-07-01 14:20:00,36.06,36.1,36.05,36.06,19600.0,28.2,28.2313,28.1922,28.2,19600.0
2009-07-01 14:25:00,36.08,36.11,36.08,36.11,6000.0,28.2157,28.2391,28.2157,28.2391,6000.0
2009-07-01 14:30:00,36.1,36.1,36.02,36.07,21600.0,28.2313,28.2313,28.1688,28.2079,21600.0
2009-07-01 14:35:00,36.07,36.1,36.04,36.07,12400.0,28.2079,28.2313,28.1844,28.2079,12400.0
2009-07-01 14:40:00,36.07,36.07,36.04,36.07,21900.0,28.2079,28.2079,28.1844,28.2079,21900.0
2009-07-01 14:45:00,36.07,36.08,36.04,36.07,22200.0,28.2079,28.2157,28.1844,28.2079,22200.0
2009-07-01 14:50:00,36.06,36.09,36.02,36.04,39400.0,28.2,28.2235,28.1688,28.1844,39400.0
2009-07-01 14:55:00,36.05,36.1,36.02,36.05,107200.0,28.1922,28.2313,28.1688,28.1922,107200.0
2009-07-01 15:00:00,36.04,36.07,36.03,36.06,30700.0,28.1844,28.2079,28.1766,28.2,30700.0
2009-07-01 15:05:00,36.06,36.1,36.06,36.07,22700.0,28.2,28.2313,28.2,28.2079,22700.0
2009-07-01 15:10:00,36.06,36.08,36.03,36.06,29100.0,28.2,28.2157,28.1766,28.2,29100.0
2009-07-01 15:15:00,36.06,36.09,36.01,36.03,29000.0,28.2,28.2235,28.1609,28.1766,29000.0
2009-07-01 15:20:00,36.03,36.04,36.01,36.01,109800.0,28.1766,28.1844,28.1609,28.1609,109800.0
2009-07-01 15:25:00,36.02,36.02,35.94,35.97,46900.0,28.1688,28.1688,28.1062,28.1296,46900.0
2009-07-01 15:30:00,35.97,35.99,35.92,35.99,29800.0,28.1296,28.1453,28.0905,28.1453,29800.0
2009-07-01 15:35:00,35.98,35.99,35.94,35.96,20100.0,28.1375,28.1453,28.1062,28.1218,20100.0
2009-07-01 15:40:00,35.96,35.98,35.92,35.94,164600.0,28.1218,28.1375,28.0905,28.1062,164600.0
2009-07-01 15:45:00,35.96,35.96,35.92,35.92,110400.0,28.1218,28.1218,28.0905,28.0905,110400.0
2009-07-01 15:50:00,35.92,36.0,35.89,35.94,145800.0,28.0905,28.1531,28.0671,28.1062,145800.0
2009-07-01 15:55:00,35.95,35.98,35.84,35.9,421900.0,28.114,28.1375,28.028,28.0749,421900.0
2009-07-02 09:30:00,35.5,35.5,35.04,35.1,115300.0,27.7621,27.7621,27.4024,27.4493,115300.0
2009-07-02 09:35:00,35.09,35.1,35.02,35.03,215200.0,27.4415,27.4493,27.3867,27.3945,215200.0
2009-07-02 09:40:00,35.03,35.05,34.99,35.02,60500.0,27.3945,27.4102,27.3633,27.3867,60500.0
2009-07-02 09:45:00,35.01,35.07,35.0,35.07,80100.0,27.3789,27.4258,27.3711,27.4258,80100.0
2009-07-02 09:50:00,35.08,35.09,35.01,35.01,212300.0,27.4336,27.4415,27.3789,27.3789,212300.0
2009-07-02 09:55:00,35.02,35.06,35.01,35.02,42000.0,27.3867,27.418,27.3789,27.3867,42000.0
2009-07-02 10:00:00,35.03,35.15,35.03,35.09,62000.0,27.3945,27.4884,27.3945,27.4415,62000.0
2009-07-02 10:05:00,35.1,35.1,35.0,35.01,104000.0,27.4493,27.4493,27.3711,27.3789,104000.0
2009-07-02 10:10:00,35.0,35.03,34.99,35.03,103600.0,27.3711,27.3945,27.3633,27.3945,103600.0
2009-07-02 10:15:00,35.03,35.05,34.99,35.0,60200.0,27.3945,27.4102,27.3633,27.3711,60200.0
2009-07-02 10:20:00,35.0,35.01,34.95,34.99,77400.0,27.3711,27.3789,27.332,27.3633,77400.0
2009-07-02 10:25:00,34.99,35.02,34.97,34.99,30200.0,27.3633,27.3867,27.3476,27.3633,30200.0
2009-07-02 10:30:00,34.99,35.01,34.96,35.0,100600.0,27.3633,27.3789,27.3398,27.3711,100600.0
2009-07-02 10:35:00,34.99,35.05,34.99,35.02,44600.0,27.3633,27.4102,27.3633,27.3867,44600.0
2009-07-02 10:40:00,35.01,35.06,35.0,35.03,31500.0,27.3789,27.418,27.3711,27.3945,31500.0
2009-07-02 10:45:00,35.04,35.05,34.97,35.01,39500.0,27.4024,27.4102,27.3476,27.3789,39500.0
2009-07-02 10:50:00,35.01,35.06,35.0,35.06,9800.0,27.3789,27.418,27.3711,27.418,9800.0
2009-07-02 10:55:00,35.06,35.08,35.01,35.01,36500.0,27.418,27.4336,27.3789,27.3789,36500.0
2009-07-02 11:00:00,35.01,35.01,34.98,34.99,20800.0,27.3789,27.3789,27.3554,27.3633,20800.0
2009-07-02 11:05:00,34.99,35.05,34.98,35.03,7500.0,27.3633,27.4102,27.3554,27.3945,7500.0
2009-07-02 11:10:00,35.04,35.05,35.0,35.01,30200.0,27.4024,27.4102,27.3711,27.3789,30200.0
2009-07-02 11:15:00,35.02,35.02,34.96,34.96,24200.0,27.3867,27.3867,27.3398,27.3398,24200.0
2009-07-02 11:20:00,34.96,34.97,34.94,34.95,26500.0,27.3398,27.3476,27.3242,27.332,26500.0
2009-07-02 11:25:00,34.94,34.96,34.92,34.93,49300.0,27.3242,27.3398,27.3085,27.3163,49300.0
2009-07-02 11:30:00,34.93,34.93,34.89,34.9,33200.0,27.3163,27.3163,27.2851,27.2929,33200.0
2009-07-02 11:35:00,34.91,34.93,34.89,34.92,68300.0,27.3007,27.3163,27.2851,27.3085,68300.0
2009-07-02 11:40:00,34.92,34.93,34.87,34.87,33200.0,27.3085,27.3163,27.2694,27.2694,33200.0
2009-07-02 11:45:00,34.86,34.88,34.83,34.88,36600.0,27.2616,27.2772,27.2381,27.2772,36600.0
2009-07-02 11:50:00,34.87,34.9,34.85,34.88,48200.0,27.2694,27.2929,27.2538,27.2772,48200.0
2009-07-02 11:55:00,34.89,34.89,34.87,34.89,34600.0,27.2851,27.2851,27.2694,27.2851,34600.0
2009-07-02 12:00:00,34.88,34.91,34.87,34.89,52300.0,27.2772,27.3007,27.2694,27.2851,52300.0
2009-07-02 12:05:00,34.88,34.88,34.85,34.86,21400.0,27.2772,27.2772,27.2538,27.2616,21400.0
2009-07-02 12:10:00,34.87,34.92,34.86,34.92,38500.0,27.2694,27.3085,27.2616,27.3085,38500.0
2009-07-02 12:15:00,34.91,34.92,34.89,34.89,15200.0,27.3007,27.3085,27.2851,27.2851,15200.0
2009-07-02 12:20:00,34.89,34.9,34.87,34.89,21000.0,27.2851,27.2929,27.2694,27.2851,21000.0
2009-07-02 12:25:00,34.89,34.9,34.88,34.88,36300.0,27.2851,27.2929,27.2772,27.2772,36300.0
2009-07-02 12:30:00,34.88,34.9,34.84,34.85,52500.0,27.2772,27.2929,27.246,27.2538,52500.0
2009-07-02 12:35:00,34.85,34.86,34.84,34.85,12200.0,27.2538,27.2616,27.246,27.2538,12200.0
2009-07-02 12:40:00,34.86,34.86,34.85,34.85,8700.0,27.2616,27.2616,27.2538,27.2538,8700.0
2009-07-02 12:45:00,34.86,34.88,34.86,34.88,7300.0,27.2616,27.2772,27.2616,27.2772,7300.0
2009-07-02 12:50:00,34.88,34.91,34.88,34.91,43800.0,27.2772,27.3007,27.2772,27.3007,43800.0
2009-07-02 12:55:00,34.91,34.92,34.9,34.9,34700.0,27.3007,27.3085,27.2929,27.2929,34700.0
2009-07-02 13:00:00,34.91,34.95,34.89,34.95,42200.0,27.3007,27.332,27.2851,27.332,42200.0
2009-07-02 13:05:00,34.94,34.95,34.93,34.94,9800.0,27.3242,27.332,27.3163,27.3242,9800.0
2009-07-02 13:10:00,34.94,34.97,34.93,34.95,19200.0,27.3242,27.3476,27.3163,27.332,19200.0
2009-07-02 13:15:00,34.95,34.96,34.93,34.93,4400.0,27.332,27.3398,27.3163,27.3163,4400.0
2009-07-02 13:20:00,34.93,34.95,34.91,34.91,22300.0,27.3163,27.332,27.3007,27.3007,22300.0
2009-07-02 13:25:00,34.92,34.96,34.9,34.9,19200.0,27.3085,27.3398,27.2929,27.2929,19200.0
2009-07-02 13:30:00,34.9,34.92,34.89,34.9,16000.0,27.2929,27.3085,27.2851,27.2929,16000.0
2009-07-02 13:35:00,34.9,34.91,34.88,34.9,22700.0,27.2929,27.3007,27.2772,27.2929,22700.0
2009-07-02 13:40:00,34.9,34.94,34.89,34.93,15400.0,27.2929,27.3242,27.2851,27.3163,15400.0
2009-07-02 13:45:00,34.92,34.92,34.89,34.9,7600.0,27.3085,27.3085,27.2851,27.2929,7600.0
2009-07-02 13:50:00,34.9,34.91,34.87,34.91,39800.0,27.2929,27.3007,27.2694,27.3007,39800.0
2009-07-02 13:55:00,34.9,34.91,34.87,34.89,26600.0,27.2929,27.3007,27.2694,27.2851,26600.0
2009-07-02 14:00:00,34.89,34.93,34.88,34.92,13500.0,27.2851,27.3163,27.2772,27.3085,13500.0
2009-07-02 14:05:00,34.92,34.93,34.92,34.93,1800.0,27.3085,27.3163,27.3085,27.3163,1800.0
2009-07-02 14:10:00,34.92,34.92,34.87,34.87,44500.0,27.3085,27.3085,27.2694,27.2694,44500.0
2009-07-02 14:15:00,34.88,34.88,34.85,34.86,17900.0,27.2772,27.2772,27.2538,27.2616,17900.0
2009-07-02 14:20:00,34.86,34.9,34.86,34.9,7700.0,27.2616,27.2929,27.2616,27.2929,7700.0
2009-07-02 14:25:00,34.91,34.91,34.87,34.88,11700.0,27.3007,27.3007,27.2694,27.2772,11700.0
2009-07-02 14:30:00,34.89,34.89,34.86,34.88,7800.0,27.2851,27.2851,27.2616,27.2772,7800.0
2009-07-02 14:35:00,34.9,34.93,34.89,34.9,8800.0,27.2929,27.3163,27.2851,27.2929,8800.0
2009-07-02 14:40:00,34.9,34.9,34.9,34.9,400.0,27.2929,27.2929,27.2929,27.2929,400.0
2009-07-02 14:45:00,34.91,34.91,34.88,34.89,26300.0,27.3007,27.3007,27.2772,27.2851,26300.0
2009-07-02 14:50:00,34.89,34.89,34.88,34.89,4700.0,27.2851,27.2851,27.2772,27.2851,4700.0
2009-07-02 14:55:00,34.9,34.91,34.88,34.89,5700.0,27.2929,27.3007,27.2772,27.2851,5700.0
2009-07-02 15:00:00,34.89,34.92,34.89,34.91,15200.0,27.2851,27.3085,27.2851,27.3007,15200.0
2009-07-02 15:05:00,34.91,34.95,34.91,34.94,6700.0,27.3007,27.332,27.3007,27.3242,6700.0
2009-07-02 15:10:00,34.94,34.96,34.86,34.87,76100.0,27.3242,27.3398,27.2616,27.2694,76100.0
2009-07-02 15:15:00,34.87,34.88,34.87,34.88,14500.0,27.2694,27.2772,27.2694,27.2772,14500.0
2009-07-02 15:20:00,34.87,34.88,34.82,34.87,134800.0,27.2694,27.2772,27.2303,27.2694,134800.0
2009-07-02 15:25:00,34.87,34.88,34.82,34.84,143500.0,27.2694,27.2772,27.2303,27.246,143500.0
2009-07-02 15:30:00,34.84,34.87,34.8,34.81,88500.0,27.246,27.2694,27.2147,27.2225,88500.0
2009-07-02 15:35:00,34.81,34.88,34.8,34.88,109500.0,27.2225,27.2772,27.2147,27.2772,109500.0
2009-07-02 15:40:00,34.89,34.9,34.85,34.88,68100.0,27.2851,27.2929,27.2538,27.2772,68100.0
2009-07-02 15:45:00,34.88,34.95,34.87,34.93,76900.0,27.2772,27.332,27.2694,27.3163,76900.0
2009-07-02 15:50:00,34.93,34.94,34.89,34.9,75300.0,27.3163,27.3242,27.2851,27.2929,75300.0
2009-07-02 15:55:00,34.9,34.91,34.8,34.81,176000.0,27.2929,27.3007,27.2147,27.2225,176000.0
2009-07-06 09:30:00,35.89,35.96,35.87,35.93,97800.0,28.0671,28.1218,28.0514,28.0984,97800.0
2009-07-06 09:35:00,35.92,35.97,35.89,35.96,49100.0,28.0905,28.1296,28.0671,28.1218,49100.0
2009-07-06 09:40:00,35.97,36.05,35.86,35.92,139800.0,28.1296,28.1922,28.0436,28.0905,139800.0
2009-07-06 09:45:00,35.91,36.0,35.88,35.99,66500.0,28.0827,28.1531,28.0593,28.1453,66500.0
2009-07-06 09:50:00,35.99,36.0,35.89,35.9,29600.0,28.1453,28.1531,28.0671,28.0749,29600.0
2009-07-06 09:55:00,35.9,35.97,35.88,35.96,14100.0,28.0749,28.1296,28.0593,28.1218,14100.0
2009-07-06 10:00:00,35.97,36.06,35.91,35.96,187400.0,28.1296,28.2,28.0827,28.1218,187400.0
2009-07-06 10:05:00,35.96,36.02,35.88,35.88,51700.0,28.1218,28.1688,28.0593,28.0593,51700.0
2009-07-06 10:10:00,35.88,35.9,35.83,35.86,99400.0,28.0593,28.0749,28.0202,28.0436,99400.0
2009-07-06 10:15:00,35.86,35.88,35.82,35.82,72500.0,28.0436,28.0593,28.0123,28.0123,72500.0
2009-07-06 10:20:00,35.83,35.84,35.77,35.84,82000.0,28.0202,28.028,27.9732,28.028,82000.0
2009-07-06 10:25:00,35.84,35.85,35.72,35.72,118900.0,28.028,28.0358,27.9341,27.9341,118900.0
2009-07-06 10:30:00,35.72,35.74,35.64,35.69,204900.0,27.9341,27.9498,27.8716,27.9107,204900.0
2009-07-06 10:35:00,35.69,35.73,35.69,35.7,53600.0,27.9107,27.942,27.9107,27.9185,53600.0
2009-07-06 10:40:00,35.7,35.74,35.69,35.73,59600.0,27.9185,27.9498,27.9107,27.942,59600.0
2009-07-06 10:45:00,35.73,35.79,35.73,35.75,28600.0,27.942,27.9889,27.942,27.9576,28600.0
2009-07-06 10:50:00,35.75,35.78,35.71,35.73,22500.0,27.9576,27.9811,27.9263,27.942,22500.0
2009-07-06 10:55:00,35.74,35.82,35.72,35.81,48400.0,27.9498,28.0123,27.9341,28.0045,48400.0
2009-07-06 11:00:00,35.81,35.85,35.81,35.84,17300.0,28.0045,28.0358,28.0045,28.028,17300.0
2009-07-06 11:05:00,35.84,35.85,35.81,35.82,62800.0,28.028,28.0358,28.0045,28.0123,62800.0
2009-07-06 11:10:00,35.81,35.89,35.81,35.89,47100.0,28.0045,28.0671,28.0045,28.0671,47100.0
2009-07-06 11:15:00,35.89,35.91,35.88,35.9,25300.0,28.0671,28.0827,28.0593,28.0749,25300.0
2009-07-06 11:20:00,35.9,35.95,35.9,35.95,66200.0,28.0749,28.114,28.0749,28.114,66200.0
2009-07-06 11:25:00,35.94,35.94,35.91,35.92,14600.0,28.1062,28.1062,28.0827,28.0905,14600.0
2009-07-06 11:30:00,35.92,35.93,35.87,35.92,36500.0,28.0905,28.0984,28.0514,28.0905,36500.0
2009-07-06 11:35:00,35.92,35.94,35.9,35.93,9600.0,28.0905,28.1062,28.0749,28.0984,9600.0
2009-07-06 11:40:00,35.94,35.94,35.88,35.89,39300.0,28.1062,28.1062,28.0593,28.0671,39300.0
2009-07-06 11:45:00,35.89,35.96,35.89,35.96,22000.0,28.0671,28.1218,28.0671,28.1218,22000.0
2009-07-06 11:50:00,35.95,35.96,35.91,35.92,40600.0,28.114,28.1218,28.0827,28.0905,40600.0
2009-07-06 11:55:00,35.91,35.91,35.86,35.88,76400.0,28.0827,28.0827,28.0436,28.0593,76400.0
2009-07-06 12:00:00,35.88,35.92,35.87,35.91,41100.0,28.0593,28.0905,28.0514,28.0827,41100.0
2009-07-06 12:05:00,35.9,35.95,35.9,35.93,17900.0,28.0749,28.114,28.0749,28.0984,17900.0
2009-07-06 12:10:00,35.93,35.96,35.92,35.95,7900.0,28.0984,28.1218,28.0905,28.114,7900.0
2009-07-06 12:15:00,35.96,35.98,35.96,35.96,9700.0,28.1218,28.1375,28.1218,28.1218,9700.0
2009-07-06 12:20:00,35.97,35.99,35.95,35.95,12200.0,28.1296,28.1453,28.114,28.114,12200.0
2009-07-06 12:25:00,35.96,35.96,35.9,35.9,10800.0,28.1218,28.1218,28.0749,28.0749,10800.0
2009-07-06 12:30:00,35.89,35.92,35.89,35.91,15500.0,28.0671,28.0905,28.0671,28.0827,15500.0
2009-07-06 12:35:00,35.91,35.93,35.9,35.91,5900.0,28.0827,28.0984,28.0749,28.0827,5900.0
2009-07-06 12:40:00,35.9,35.9,35.86,35.86,25700.0,28.0749,28.0749,28.0436,28.0436,25700.0
2009-07-06 12:45:00,35.86,35.89,35.86,35.87,10700.0,28.0436,28.0671,28.0436,28.0514,10700.0
2009-07-06 12:50:00,35.87,35.88,35.85,35.88,8500.0,28.0514,28.0593,28.0358,28.0593,8500.0
2009-07-06 12:55:00,35.88,35.91,35.87,35.87,8500.0,28.0593,28.0827,28.0514,28.0514,8500.0
2009-07-06 13:00:00,35.88,35.89,35.87,35.88,14400.0,28.0593,28.0671,28.0514,28.0593,14400.0
2009-07-06 13:05:00,35.87,35.92,35.87,35.9,27400.0,28.0514,28.0905,28.0514,28.0749,27400.0
2009-07-06 13:10:00,35.9,35.92,35.88,35.91,16900.0,28.0749,28.0905,28.0593,28.0827,16900.0
2009-07-06 13:15:00,35.91,36.06,35.91,36.01,35100.0,28.0827,28.2,28.0827,28.1609,35100.0
2009-07-06 13:20:00,36.01,36.08,36.01,36.07,37200.0,28.1609,28.2157,28.1609,28.2079,37200.0
2009-07-06 13:25:00,36.08,36.08,36.03,36.03,36300.0,28.2157,28.2157,28.1766,28.1766,36300.0
2009-07-06 13:30:00,36.03,36.04,36.02,36.02,19500.0,28.1766,28.1844,28.1688,28.1688,19500.0
2009-07-06 13:35:00,36.03,36.05,36.0,36.05,35200.0,28.1766,28.1922,28.1531,28.1922,35200.0
2009-07-06 13:40:00,36.05,36.05,36.03,36.03,24000.0,28.1922,28.1922,28.1766,28.1766,24000.0
2009-07-06 13:45:00,36.02,36.02,35.98,35.98,19900.0,28.1688,28.1688,28.1375,28.1375,19900.0
2009-07-06 13:50:00,35.98,36.01,35.98,36.01,20900.0,28.1375,28.1609,28.1375,28.1609,20900.0
2009-07-06 13:55:00,36.01,36.01,35.97,35.98,11800.0,28.1609,28.1609,28.1296,28.1375,11800.0
2009-07-06 14:00:00,35.99,36.0,35.97,36.0,10500.0,28.1453,28.1531,28.1296,28.1531,10500.0
2009-07-06 14:05:00,36.0,36.01,35.98,35.98,19000.0,28.1531,28.1609,28.1375,28.1375,19000.0
2009-07-06 14:10:00,35.98,35.98,35.97,35.98,10300.0,28.1375,28.1375,28.1296,28.1375,10300.0
2009-07-06 14:15:00,35.98,36.02,35.95,35.97,14000.0,28.1375,28.1688,28.114,28.1296,14000.0
2009-07-06 14:20:00,35.97,35.97,35.92,35.95,11900.0,28.1296,28.1296,28.0905,28.114,11900.0
2009-07-06 14:25:00,35.95,35.97,35.94,35.96,6200.0,28.114,28.1296,28.1062,28.1218,6200.0
2009-07-06 14:30:00,35.97,36.0,35.94,36.0,12900.0,28.1296,28.1531,28.1062,28.1531,12900.0
2009-07-06 14:35:00,36.01,36.01,35.96,35.97,9900.0,28.1609,28.1609,28.1218,28.1296,9900.0
2009-07-06 14:40:00,35.97,35.99,35.94,35.99,25300.0,28.1296,28.1453,28.1062,28.1453,25300.0
2009-07-06 14:45:00,35.99,36.01,35.98,35.99,20400.0,28.1453,28.1609,28.1375,28.1453,20400.0
2009-07-06 14:50:00,35.97,35.98,35.92,35.96,16800.0,28.1296,28.1375,28.0905,28.1218,16800.0
2009-07-06 14:55:00,35.96,36.0,35.96,35.99,19300.0,28.1218,28.1531,28.1218,28.1453,19300.0
2009-07-06 15:00:00,36.0,36.12,35.99,36.11,104100.0,28.1531,28.247,28.1453,28.2391,104100.0
2009-07-06 15:05:00,36.11,36.14,36.09,36.11,131000.0,28.2391,28.2626,28.2235,28.2391,131000.0
2009-07-06 15:10:00,36.11,36.11,36.01,36.01,71100.0,28.2391,28.2391,28.1609,28.1609,71100.0
2009-07-06 15:15:00,36.01,36.1,36.01,36.05,54500.0,28.1609,28.2313,28.1609,28.1922,54500.0
2009-07-06 15:20:00,36.04,36.09,36.04,36.08,41700.0,28.1844,28.2235,28.1844,28.2157,41700.0
2009-07-06 15:25:00,36.08,36.09,36.02,36.05,26900.0,28.2157,28.2235,28.1688,28.1922,26900.0
2009-07-06 15:30:00,36.04,36.04,35.91,35.96,56600.0,28.1844,28.1844,28.0827,28.1218,56600.0
2009-07-06 15:35:00,35.96,36.04,35.9,36.01,77800.0,28.1218,28.1844,28.0749,28.1609,77800.0
2009-07-06 15:40:00,36.01,36.06,36.01,36.04,83500.0,28.1609,28.2,28.1609,28.1844,83500.0
2009-07-06 15:45:00,36.06,36.15,36.04,36.07,137700.0,28.2,28.2704,28.1844,28.2079,137700.0
2009-07-06 15:50:00,36.07,36.15,36.06,36.1,259500.0,28.2079,28.2704,28.2,28.2313,259500.0
2009-07-06 15:55:00,36.1,36.11,36.01,36.11,232300.0,28.2313,28.2391,28.1609,28.2391,232300.0
2009-07-07 09:30:00,36.27,36.27,36.07,36.18,39900.0,28.3643,28.3643,28.2079,28.2939,39900.0
2009-07-07 09:35:00,36.18,36.23,36.13,36.18,76800.0,28.2939,28.333,28.2548,28.2939,76800.0
2009-07-07 09:40:00,36.19,36.31,36.17,36.28,65600.0,28.3017,28.3955,28.2861,28.3721,65600.0
2009-07-07 09:45:00,36.28,36.35,36.27,36.29,55700.0,28.3721,28.4268,28.3643,28.3799,55700.0
2009-07-07 09:50:00,36.3,36.42,36.3,36.4,40700.0,28.3877,28.4816,28.3877,28.4659,40700.0
2009-07-07 09:55:00,36.4,36.4,36.27,36.29,35100.0,28.4659,28.4659,28.3643,28.3799,35100.0
2009-07-07 10:00:00,36.29,36.29,36.19,36.24,70200.0,28.3799,28.3799,28.3017,28.3408,70200.0
2009-07-07 10:05:00,36.24,36.28,36.2,36.26,33700.0,28.3408,28.3721,28.3095,28.3564,33700.0
2009-07-07 10:10:00,36.25,36.26,36.15,36.19,37400.0,28.3486,28.3564,28.2704,28.3017,37400.0
2009-07-07 10:15:00,36.18,36.21,36.14,36.19,19200.0,28.2939,28.3173,28.2626,28.3017,19200.0
2009-07-07 10:20:00,36.19,36.25,36.19,36.23,22800.0,28.3017,28.3486,28.3017,28.333,22800.0
2009-07-07 10:25:00,36.22,36.28,36.21,36.27,38700.0,28.3252,28.3721,28.3173,28.3643,38700.0
2009-07-07 10:30:00,36.25,36.27,36.18,36.18,23900.0,28.3486,28.3643,28.2939,28.2939,23900.0
2009-07-07 10:35:00,36.18,36.2,36.12,36.16,13700.0,28.2939,28.3095,28.247,28.2782,13700.0
2009-07-07 10:40:00,36.17,36.18,36.13,36.18,55600.0,28.2861,28.2939,28.2548,28.2939,55600.0
2009-07-07 10:45:00,36.18,36.2,36.18,36.19,13700.0,28.2939,28.3095,28.2939,28.3017,13700.0
2009-07-07 10:50:00,36.19,36.19,36.15,36.17,20100.0,28.3017,28.3017,28.2704,28.2861,20100.0
2009-07-07 10:55:00,36.17,36.18,36.11,36.12,35800.0,28.2861,28.2939,28.2391,28.247,35800.0
2009-07-07 11:00:00,36.11,36.15,36.1,36.14,28100.0,28.2391,28.2704,28.2313,28.2626,28100.0
2009-07-07 11:05:00,36.14,36.18,36.13,36.17,73300.0,28.2626,28.2939,28.2548,28.2861,73300.0
2009-07-07 11:10:00,36.17,36.21,36.17,36.18,68900.0,28.2861,28.3173,28.2861,28.2939,68900.0
2009-07-07 11:15:00,36.17,36.19,36.15,36.17,22500.0,28.2861,28.3017,28.2704,28.2861,22500.0
2009-07-07 11:20:00,36.17,36.18,36.16,36.16,8300.0,28.2861,28.2939,28.2782,28.2782,8300.0
2009-07-07 11:25:00,36.15,36.15,36.01,36.01,20100.0,28.2704,28.2704,28.1609,28.1609,20100.0
2009-07-07 11:30:00,36.0,36.02,35.99,36.01,41300.0,28.1531,28.1688,28.1453,28.1609,41300.0
2009-07-07 11:35:00,36.01,36.02,35.93,35.95,18000.0,28.1609,28.1688,28.0984,28.114,18000.0
2009-07-07 11:40:00,35.95,35.96,35.9,35.9,44800.0,28.114,28.1218,28.0749,28.0749,44800.0
2009-07-07 11:45:00,35.9,35.92,35.88,35.91,31100.0,28.0749,28.0905,28.0593,28.0827,31100.0
2009-07-07 11:50:00,35.9,35.93,35.89,35.93,21600.0,28.0749,28.0984,28.0671,28.0984,21600.0
2009-07-07 11:55:00,35.93,35.97,35.92,35.95,23000.0,28.0984,28.1296,28.0905,28.114,23000.0
2009-07-07 12:00:00,35.95,35.95,35.93,35.94,15500.0,28.114,28.114,28.0984,28.1062,15500.0
2009-07-07 12:05:00,35.95,35.95,35.93,35.94,18100.0,28.114,28.114,28.0984,28.1062,18100.0
2009-07-07 12:10:00,35.94,35.99,35.92,35.93,28900.0,28.1062,28.1453,28.0905,28.0984,28900.0
2009-07-07 12:15:00,35.92,35.97,35.9,35.97,20700.0,28.0905,28.1296,28.0749,28.1296,20700.0
2009-07-07 12:20:00,35.97,35.97,35.92,35.94,8300.0,28.1296,28.1296,28.0905,28.1062,8300.0
2009-07-07 12:25:00,35.94,35.94,35.88,35.89,14400.0,28.1062,28.1062,28.0593,28.0671,14400.0
2009-07-07 12:30:00,35.9,35.9,35.85,35.86,14600.0,28.0749,28.0749,28.0358,28.0436,14600.0
2009-07-07 12:35:00,35.86,35.86,35.77,35.78,69300.0,28.0436,28.0436,27.9732,27.9811,69300.0
2009-07-07 12:40:00,35.78,35.8,35.78,35.8,5600.0,27.9811,27.9967,27.9811,27.9967,5600.0
2009-07-07 12:45:00,35.79,35.83,35.79,35.82,1500.0,27.9889,28.0202,27.9889,28.0123,1500.0
2009-07-07 12:50:00,35.84,35.95,35.84,35.86,384700.0,28.028,28.114,28.028,28.0436,384700.0
2009-07-07 12:55:00,35.87,35.89,35.85,35.89,7500.0,28.0514,28.0671,28.0358,28.0671,7500.0
2009-07-07 13:00:00,35.89,35.9,35.86,35.86,6400.0,28.0671,28.0749,28.0436,28.0436,6400.0
2009-07-07 13:05:00,35.86,35.94,35.86,35.93,11200.0,28.0436,28.1062,28.0436,28.0984,11200.0
2009-07-07 13:10:00,35.94,35.99,35.94,35.99,24100.0,28.1062,28.1453,28.1062,28.1453,24100.0
2009-07-07 13:15:00,35.98,36.0,35.96,36.0,9300.0,28.1375,28.1531,28.1218,28.1531,9300.0
2009-07-07 13:20:00,36.01,36.05,35.98,35.98,7400.0,28.1609,28.1922,28.1375,28.1375,7400.0
2009-07-07 13:25:00,35.99,36.02,35.98,36.02,3600.0,28.1453,28.1688,28.1375,28.1688,3600.0
2009-07-07 13:30:00,36.02,36.12,36.02,36.05,17400.0,28.1688,28.247,28.1688,28.1922,17400.0
2009-07-07 13:35:00,36.02,36.04,35.99,36.0,47300.0,28.1688,28.1844,28.1453,28.1531,47300.0
2009-07-07 13:40:00,36.0,36.02,36.0,36.0,17100.0,28.1531,28.1688,28.1531,28.1531,17100.0
2009-07-07 13:45:00,36.01,36.02,35.95,35.96,9500.0,28.1609,28.1688,28.114,28.1218,9500.0
2009-07-07 13:50:00,35.95,35.96,35.93,35.93,5800.0,28.114,28.1218,28.0984,28.0984,5800.0
2009-07-07 13:55:00,35.92,35.95,35.9,35.95,11000.0,28.0905,28.114,28.0749,28.114,11000.0
2009-07-07 14:00:00,35.96,35.98,35.94,35.96,9600.0,28.1218,28.1375,28.1062,28.1218,9600.0
2009-07-07 14:05:00,35.96,35.99,35.91,35.91,41800.0,28.1218,28.1453,28.0827,28.0827,41800.0
2009-07-07 14:10:00,35.92,35.97,35.91,35.96,21900.0,28.0905,28.1296,28.0827,28.1218,21900.0
2009-07-07 14:15:00,35.96,35.97,35.88,35.92,28600.0,28.1218,28.1296,28.0593,28.0905,28600.0
2009-07-07 14:20:00,35.92,35.98,35.92,35.98,20600.0,28.0905,28.1375,28.0905,28.1375,20600.0
2009-07-07 14:25:00,35.97,35.98,35.9,35.91,59100.0,28.1296,28.1375,28.0749,28.0827,59100.0
2009-07-07 14:30:00,35.91,35.92,35.88,35.92,31000.0,28.0827,28.0905,28.0593,28.0905,31000.0
2009-07-07 14:35:00,35.93,35.96,35.89,35.96,35100.0,28.0984,28.1218,28.0671,28.1218,35100.0
2009-07-07 14:40:00,35.96,35.98,35.94,35.95,7200.0,28.1218,28.1375,28.1062,28.114,7200.0
2009-07-07 14:45:00,35.95,35.95,35.86,35.86,17900.0,28.114,28.114,28.0436,28.0436,17900.0
2009-07-07 14:50:00,35.87,35.87,35.76,35.8,56800.0,28.0514,28.0514,27.9654,27.9967,56800.0
2009-07-07 14:55:00,35.8,35.82,35.75,35.79,53000.0,27.9967,28.0123,27.9576,27.9889,53000.0
2009-07-07 15:00:00,35.79,35.79,35.69,35.69,58400.0,27.9889,27.9889,27.9107,27.9107,58400.0
2009-07-07 15:05:00,35.69,35.71,35.65,35.7,38600.0,27.9107,27.9263,27.8794,27.9185,38600.0
2009-07-07 15:10:00,35.7,35.76,35.69,35.74,19000.0,27.9185,27.9654,27.9107,27.9498,19000.0
2009-07-07 15:15:00,35.75,35.78,35.73,35.75,63200.0,27.9576,27.9811,27.942,27.9576,63200.0
2009-07-07 15:20:00,35.74,35.74,35.69,35.69,56900.0,27.9498,27.9498,27.9107,27.9107,56900.0
2009-07-07 15:25:00,35.7,35.81,35.7,35.81,21400.0,27.9185,28.0045,27.9185,28.0045,21400.0
2009-07-07 15:30:00,35.8,35.82,35.79,35.79,95600.0,27.9967,28.0123,27.9889,27.9889,95600.0
2009-07-07 15:35:00,35.79,35.79,35.71,35.71,81300.0,27.9889,27.9889,27.9263,27.9263,81300.0
2009-07-07 15:40:00,35.71,35.73,35.62,35.68,60200.0,27.9263,27.942,27.8559,27.9029,60200.0
2009-07-07 15:45:00,35.69,35.73,35.56,35.57,155600.0,27.9107,27.942,27.809,27.8168,155600.0
2009-07-07 15:50:00,35.58,35.65,35.52,35.61,119700.0,27.8247,27.8794,27.7777,27.8481,119700.0
2009-07-07 15:55:00,35.61,35.72,35.58,35.72,153000.0,27.8481,27.9341,27.8247,27.9341,153000.0
2009-07-08 09:30:00,36.05,36.11,35.96,35.98,38300.0,28.1922,28.2391,28.1218,28.1375,38300.0
2009-07-08 09:35:00,35.98,36.1,35.91,35.91,69200.0,28.1375,28.2313,28.0827,28.0827,69200.0
2009-07-08 09:40:00,35.91,35.94,35.88,35.9,147700.0,28.0827,28.1062,28.0593,28.0749,147700.0
2009-07-08 09:45:00,35.92,36.03,35.92,36.01,85100.0,28.0905,28.1766,28.0905,28.1609,85100.0
2009-07-08 09:50:00,36.02,36.06,35.92,35.92,47600.0,28.1688,28.2,28.0905,28.0905,47600.0
2009-07-08 09:55:00,35.91,35.91,35.81,35.81,44600.0,28.0827,28.0827,28.0045,28.0045,44600.0
2009-07-08 10:00:00,35.81,35.95,35.81,35.89,230400.0,28.0045,28.114,28.0045,28.0671,230400.0
2009-07-08 10:05:00,35.9,35.96,35.87,35.9,50900.0,28.0749,28.1218,28.0514,28.0749,50900.0
2009-07-08 10:10:00,35.9,35.97,35.87,35.91,42100.0,28.0749,28.1296,28.0514,28.0827,42100.0
2009-07-08 10:15:00,35.9,36.0,35.9,35.99,34100.0,28.0749,28.1531,28.0749,28.1453,34100.0
2009-07-08 10:20:00,35.99,36.01,35.92,35.92,36500.0,28.1453,28.1609,28.0905,28.0905,36500.0
2009-07-08 10:25:00,35.92,35.96,35.87,35.96,39400.0,28.0905,28.1218,28.0514,28.1218,39400.0
2009-07-08 10:30:00,35.95,35.95,35.88,35.91,65300.0,28.114,28.114,28.0593,28.0827,65300.0
2009-07-08 10:35:00,35.91,35.92,35.79,35.81,38300.0,28.0827,28.0905,27.9889,28.0045,38300.0
2009-07-08 10:40:00,35.82,35.86,35.79,35.86,13000.0,28.0123,28.0436,27.9889,28.0436,13000.0
2009-07-08 10:45:00,35.86,35.93,35.86,35.89,20200.0,28.0436,28.0984,28.0436,28.0671,20200.0
2009-07-08 10:50:00,35.85,35.88,35.81,35.81,18800.0,28.0358,28.0593,28.0045,28.0045,18800.0
2009-07-08 10:55:00,35.81,35.82,35.73,35.73,23300.0,28.0045,28.0123,27.942,27.942,23300.0
2009-07-08 11:00:00,35.73,35.74,35.69,35.72,181800.0,27.942,27.9498,27.9107,27.9341,181800.0
2009-07-08 11:05:00,35.71,35.72,35.62,35.64,189300.0,27.9263,27.9341,27.8559,27.8716,189300.0
2009-07-08 11:10:00,35.64,35.67,35.64,35.65,39300.0,27.8716,27.895,27.8716,27.8794,39300.0
2009-07-08 11:15:00,35.64,35.64,35.56,35.6,145300.0,27.8716,27.8716,27.809,27.8403,145300.0
2009-07-08 11:20:00,35.6,35.62,35.47,35.53,181500.0,27.8403,27.8559,27.7386,27.7856,181500.0
2009-07-08 11:25:00,35.54,35.56,35.47,35.51,61600.0,27.7934,27.809,27.7386,27.7699,61600.0
2009-07-08 11:30:00,35.51,35.55,35.46,35.47,98900.0,27.7699,27.8012,27.7308,27.7386,98900.0
2009-07-08 11:35:00,35.48,35.52,35.48,35.5,63200.0,27.7465,27.7777,27.7465,27.7621,63200.0
2009-07-08 11:40:00,35.49,35.53,35.48,35.52,94400.0,27.7543,27.7856,27.7465,27.7777,94400.0
2009-07-08 11:45:00,35.53,35.56,35.52,35.54,72500.0,27.7856,27.809,27.7777,27.7934,72500.0
2009-07-08 11:50:00,35.53,35.55,35.39,35.4,55000.0,27.7856,27.8012,27.6761,27.6839,55000.0
2009-07-08 11:55:00,35.41,35.43,35.34,35.4,24000.0,27.6917,27.7074,27.637,27.6839,24000.0
2009-07-08 12:00:00,35.41,35.41,35.32,35.36,49500.0,27.6917,27.6917,27.6213,27.6526,49500.0
2009-07-08 12:05:00,35.35,35.39,35.34,35.38,15900.0,27.6448,27.6761,27.637,27.6683,15900.0
2009-07-08 12:10:00,35.38,35.38,35.31,35.31,17900.0,27.6683,27.6683,27.6135,27.6135,17900.0
2009-07-08 12:15:00,35.31,35.31,35.22,35.22,20100.0,27.6135,27.6135,27.5431,27.5431,20100.0
2009-07-08 12:20:00,35.21,35.21,35.13,35.16,22000.0,27.5353,27.5353,27.4727,27.4962,22000.0
2009-07-08 12:25:00,35.17,35.17,35.11,35.12,25900.0,27.504,27.504,27.4571,27.4649,25900.0
2009-07-08 12:30:00,35.13,35.17,35.13,35.14,87500.0,27.4727,27.504,27.4727,27.4806,87500.0
2009-07-08 12:35:00,35.14,35.18,35.12,35.14,40400.0,27.4806,27.5118,27.4649,27.4806,40400.0
2009-07-08 12:40:00,35.13,35.21,35.12,35.21,8400.0,27.4727,27.5353,27.4649,27.5353,8400.0
2009-07-08 12:45:00,35.21,35.27,35.21,35.25,34200.0,27.5353,27.5822,27.5353,27.5666,34200.0
2009-07-08 12:50:00,35.24,35.26,35.24,35.24,10100.0,27.5588,27.5744,27.5588,27.5588,10100.0
2009-07-08 12:55:00,35.25,35.26,35.2,35.2,21400.0,27.5666,27.5744,27.5275,27.5275,21400.0
2009-07-08 13:00:00,35.2,35.3,35.19,35.29,21400.0,27.5275,27.6057,27.5197,27.5979,21400.0
2009-07-08 13:05:00,35.31,35.43,35.31,35.4,52200.0,27.6135,27.7074,27.6135,27.6839,52200.0
2009-07-08 13:10:00,35.4,35.42,35.38,35.41,49600.0,27.6839,27.6995,27.6683,27.6917,49600.0
2009-07-08 13:15:00,35.41,35.49,35.41,35.45,66000.0,27.6917,27.7543,27.6917,27.723,66000.0
2009-07-08 13:20:00,35.43,35.46,35.4,35.43,36400.0,27.7074,27.7308,27.6839,27.7074,36400.0
2009-07-08 13:25:00,35.43,35.52,35.43,35.51,56700.0,27.7074,27.7777,27.7074,27.7699,56700.0
2009-07-08 13:30:00,35.5,35.57,35.5,35.54,41600.0,27.7621,27.8168,27.7621,27.7934,41600.0
2009-07-08 13:35:00,35.53,35.53,35.45,35.47,72700.0,27.7856,27.7856,27.723,27.7386,72700.0
2009-07-08 13:40:00,35.47,35.52,35.46,35.47,27200.0,27.7386,27.7777,27.7308,27.7386,27200.0
2009-07-08 13:45:00,35.46,35.47,35.43,35.45,17100.0,27.7308,27.7386,27.7074,27.723,17100.0
2009-07-08 13:50:00,35.45,35.46,35.37,35.39,15100.0,27.723,27.7308,27.6604,27.6761,15100.0
2009-07-08 13:55:00,35.39,35.41,35.38,35.39,9400.0,27.6761,27.6917,27.6683,27.6761,9400.0
2009-07-08 14:00:00,35.39,35.44,35.36,35.4,27400.0,27.6761,27.7152,27.6526,27.6839,27400.0
2009-07-08 14:05:00,35.41,35.41,35.26,35.27,28400.0,27.6917,27.6917,27.5744,27.5822,28400.0
2009-07-08 14:10:00,35.27,35.3,35.27,35.28,49200.0,27.5822,27.6057,27.5822,27.59,49200.0
2009-07-08 14:15:00,35.28,35.29,35.23,35.26,45500.0,27.59,27.5979,27.5509,27.5744,45500.0
2009-07-08 14:20:00,35.26,35.3,35.23,35.24,69600.0,27.5744,27.6057,27.5509,27.5588,69600.0
2009-07-08 14:25:00,35.25,35.28,35.17,35.24,52600.0,27.5666,27.59,27.504,27.5588,52600.0
2009-07-08 14:30:00,35.24,35.27,35.19,35.21,47100.0,27.5588,27.5822,27.5197,27.5353,47100.0
2009-07-08 14:35:00,35.21,35.36,35.21,35.33,54900.0,27.5353,27.6526,27.5353,27.6291,54900.0
2009-07-08 14:40:00,35.33,35.38,35.32,35.34,26600.0,27.6291,27.6683,27.6213,27.637,26600.0
2009-07-08 14:45:00,35.34,35.35,35.3,35.32,23200.0,27.637,27.6448,27.6057,27.6213,23200.0
2009-07-08 14:50:00,35.32,35.49,35.32,35.44,71500.0,27.6213,27.7543,27.6213,27.7152,71500.0
2009-07-08 14:55:00,35.45,35.49,35.36,35.42,65400.0,27.723,27.7543,27.6526,27.6995,65400.0
2009-07-08 15:00:00,35.42,35.46,35.34,35.43,39500.0,27.6995,27.7308,27.637,27.7074,39500.0
2009-07-08 15:05:00,35.44,35.5,35.41,35.45,36300.0,27.7152,27.7621,27.6917,27.723,36300.0
2009-07-08 15:10:00,35.45,35.48,35.4,35.47,51200.0,27.723,27.7465,27.6839,27.7386,51200.0
2009-07-08 15:15:00,35.47,35.53,35.41,35.47,57100.0,27.7386,27.7856,27.6917,27.7386,57100.0
2009-07-08 15:20:00,35.47,35.53,35.41,35.44,55900.0,27.7386,27.7856,27.6917,27.7152,55900.0
2009-07-08 15:25:00,35.44,35.44,35.34,35.43,56200.0,27.7152,27.7152,27.637,27.7074,56200.0
2009-07-08 15:30:00,35.44,35.48,35.42,35.47,23900.0,27.7152,27.7465,27.6995,27.7386,23900.0
2009-07-08 15:35:00,35.46,35.58,35.45,35.51,70300.0,27.7308,27.8247,27.723,27.7699,70300.0
2009-07-08 15:40:00,35.57,35.76,35.54,35.72,219200.0,27.8168,27.9654,27.7934,27.9341,219200.0
2009-07-08 15:45:00,35.73,35.84,35.7,35.7,126200.0,27.942,28.028,27.9185,27.9185,126200.0
2009-07-08 15:50:00,35.68,35.7,35.58,35.65,66200.0,27.9029,27.9185,27.8247,27.8794,66200.0
2009-07-08 15:55:00,35.66,35.7,35.6,35.61,65900.0,27.8872,27.9185,27.8403,27.8481,65900.0
2009-07-09 09:30:00,35.9,36.08,35.9,36.08,138600.0,28.0749,28.2157,28.0749,28.2157,138600.0
2009-07-09 09:35:00,36.08,36.1,35.89,35.89,143900.0,28.2157,28.2313,28.0671,28.0671,143900.0
2009-07-09 09:40:00,35.89,35.99,35.85,35.96,52000.0,28.0671,28.1453,28.0358,28.1218,52000.0
2009-07-09 09:45:00,35.96,36.01,35.95,35.98,59200.0,28.1218,28.1609,28.114,28.1375,59200.0
2009-07-09 09:50:00,35.98,36.07,35.95,36.07,95500.0,28.1375,28.2079,28.114,28.2079,95500.0
2009-07-09 09:55:00,36.07,36.09,36.02,36.03,83600.0,28.2079,28.2235,28.1688,28.1766,83600.0
2009-07-09 10:00:00,36.03,36.06,35.98,36.05,52100.0,28.1766,28.2,28.1375,28.1922,52100.0
2009-07-09 10:05:00,36.05,36.12,36.01,36.05,64300.0,28.1922,28.247,28.1609,28.1922,64300.0
2009-07-09 10:10:00,36.05,36.06,36.0,36.03,24500.0,28.1922,28.2,28.1531,28.1766,24500.0
2009-07-09 10:15:00,36.05,36.09,36.0,36.01,24200.0,28.1922,28.2235,28.1531,28.1609,24200.0
2009-07-09 10:20:00,36.0,36.02,35.96,35.97,26300.0,28.1531,28.1688,28.1218,28.1296,26300.0
2009-07-09 10:25:00,35.97,35.97,35.83,35.88,55600.0,28.1296,28.1296,28.0202,28.0593,55600.0
2009-07-09 10:30:00,35.89,35.94,35.8,35.91,26100.0,28.0671,28.1062,27.9967,28.0827,26100.0
2009-07-09 10:35:00,35.91,36.02,35.9,35.9,28100.0,28.0827,28.1688,28.0749,28.0749,28100.0
2009-07-09 10:40:00,35.91,36.02,35.91,36.0,7700.0,28.0827,28.1688,28.0827,28.1531,7700.0
2009-07-09 10:45:00,36.01,36.04,35.86,35.87,12400.0,28.1609,28.1844,28.0436,28.0514,12400.0
2009-07-09 10:50:00,35.88,36.0,35.88,36.0,9700.0,28.0593,28.1531,28.0593,28.1531,9700.0
2009-07-09 10:55:00,35.99,36.02,35.93,35.99,10700.0,28.1453,28.1688,28.0984,28.1453,10700.0
2009-07-09 11:00:00,35.99,35.99,35.88,35.95,18200.0,28.1453,28.1453,28.0593,28.114,18200.0
2009-07-09 11:05:00,35.95,35.95,35.81,35.85,24900.0,28.114,28.114,28.0045,28.0358,24900.0
2009-07-09 11:10:00,35.86,35.9,35.85,35.87,11600.0,28.0436,28.0749,28.0358,28.0514,11600.0
2009-07-09 11:15:00,35.85,35.85,35.75,35.79,123900.0,28.0358,28.0358,27.9576,27.9889,123900.0
2009-07-09 11:20:00,35.79,35.9,35.79,35.89,21100.0,27.9889,28.0749,27.9889,28.0671,21100.0
2009-07-09 11:25:00,35.9,35.91,35.83,35.83,7600.0,28.0749,28.0827,28.0202,28.0202,7600.0
2009-07-09 11:30:00,35.83,35.93,35.78,35.92,20400.0,28.0202,28.0984,27.9811,28.0905,20400.0
2009-07-09 11:35:00,35.93,35.98,35.92,35.93,14300.0,28.0984,28.1375,28.0905,28.0984,14300.0
2009-07-09 11:40:00,35.94,35.98,35.94,35.98,12700.0,28.1062,28.1375,28.1062,28.1375,12700.0
2009-07-09 11:45:00,35.98,36.05,35.97,35.98,19400.0,28.1375,28.1922,28.1296,28.1375,19400.0
2009-07-09 11:50:00,35.98,36.0,35.97,35.98,3700.0,28.1375,28.1531,28.1296,28.1375,3700.0
2009-07-09 11:55:00,35.99,35.99,35.91,35.92,22800.0,28.1453,28.1453,28.0827,28.0905,22800.0
2009-07-09 12:00:00,35.91,36.02,35.89,36.01,40700.0,28.0827,28.1688,28.0671,28.1609,40700.0
2009-07-09 12:05:00,36.0,36.1,35.99,36.1,35400.0,28.1531,28.2313,28.1453,28.2313,35400.0
2009-07-09 12:10:00,36.09,36.1,36.06,36.08,15800.0,28.2235,28.2313,28.2,28.2157,15800.0
2009-07-09 12:15:00,36.08,36.13,36.08,36.12,35600.0,28.2157,28.2548,28.2157,28.247,35600.0
2009-07-09 12:20:00,36.11,36.19,36.11,36.17,30500.0,28.2391,28.3017,28.2391,28.2861,30500.0
2009-07-09 12:25:00,36.16,36.21,36.14,36.19,80900.0,28.2782,28.3173,28.2626,28.3017,80900.0
2009-07-09 12:30:00,36.19,36.21,36.15,36.15,78800.0,28.3017,28.3173,28.2704,28.2704,78800.0
2009-07-09 12:35:00,36.16,36.22,36.15,36.21,37400.0,28.2782,28.3252,28.2704,28.3173,37400.0
2009-07-09 12:40:00,36.2,36.2,36.15,36.17,7300.0,28.3095,28.3095,28.2704,28.2861,7300.0
2009-07-09 12:45:00,36.16,36.18,36.15,36.17,8100.0,28.2782,28.2939,28.2704,28.2861,8100.0
2009-07-09 12:50:00,36.16,36.19,36.1,36.19,25900.0,28.2782,28.3017,28.2313,28.3017,25900.0
2009-07-09 12:55:00,36.19,36.21,36.17,36.2,7100.0,28.3017,28.3173,28.2861,28.3095,7100.0
2009-07-09 13:00:00,36.19,36.2,36.07,36.07,25900.0,28.3017,28.3095,28.2079,28.2079,25900.0
2009-07-09 13:05:00,36.07,36.14,36.07,36.13,10500.0,28.2079,28.2626,28.2079,28.2548,10500.0
2009-07-09 13:10:00,36.14,36.25,36.14,36.2,19000.0,28.2626,28.3486,28.2626,28.3095,19000.0
2009-07-09 13:15:00,36.2,36.21,36.16,36.17,8000.0,28.3095,28.3173,28.2782,28.2861,8000.0
2009-07-09 13:20:00,36.19,36.2,36.1,36.11,12700.0,28.3017,28.3095,28.2313,28.2391,12700.0
2009-07-09 13:25:00,36.12,36.2,36.12,36.19,10600.0,28.247,28.3095,28.247,28.3017,10600.0
2009-07-09 13:30:00,36.19,36.23,36.13,36.14,16600.0,28.3017,28.333,28.2548,28.2626,16600.0
2009-07-09 13:35:00,36.15,36.19,36.15,36.16,10500.0,28.2704,28.3017,28.2704,28.2782,10500.0
2009-07-09 13:40:00,36.16,36.19,36.12,36.16,29100.0,28.2782,28.3017,28.247,28.2782,29100.0
2009-07-09 13:45:00,36.16,36.18,36.14,36.15,3000.0,28.2782,28.2939,28.2626,28.2704,3000.0
2009-07-09 13:50:00,36.16,36.16,36.14,36.16,5100.0,28.2782,28.2782,28.2626,28.2782,5100.0
2009-07-09 13:55:00,36.16,36.18,36.15,36.18,4100.0,28.2782,28.2939,28.2704,28.2939,4100.0
2009-07-09 14:00:00,36.18,36.19,36.16,36.17,10800.0,28.2939,28.3017,28.2782,28.2861,10800.0
2009-07-09 14:05:00,36.17,36.18,36.16,36.16,5500.0,28.2861,28.2939,28.2782,28.2782,5500.0
2009-07-09 14:10:00,36.17,36.24,36.17,36.21,12500.0,28.2861,28.3408,28.2861,28.3173,12500.0
2009-07-09 14:15:00,36.22,36.28,36.22,36.25,12300.0,28.3252,28.3721,28.3252,28.3486,12300.0
2009-07-09 14:20:00,36.25,36.26,36.22,36.24,17100.0,28.3486,28.3564,28.3252,28.3408,17100.0
2009-07-09 14:25:00,36.24,36.28,36.24,36.26,22800.0,28.3408,28.3721,28.3408,28.3564,22800.0
2009-07-09 14:30:00,36.26,36.3,36.25,36.25,19400.0,28.3564,28.3877,28.3486,28.3486,19400.0
2009-07-09 14:35:00,36.25,36.29,36.25,36.28,6500.0,28.3486,28.3799,28.3486,28.3721,6500.0
2009-07-09 14:40:00,36.28,36.3,36.25,36.25,43300.0,28.3721,28.3877,28.3486,28.3486,43300.0
2009-07-09 14:45:00,36.23,36.27,36.23,36.27,23200.0,28.333,28.3643,28.333,28.3643,23200.0
2009-07-09 14:50:00,36.27,36.28,36.25,36.27,38200.0,28.3643,28.3721,28.3486,28.3643,38200.0
2009-07-09 14:55:00,36.27,36.27,36.23,36.24,63600.0,28.3643,28.3643,28.333,28.3408,63600.0
2009-07-09 15:00:00,36.24,36.24,36.15,36.19,43800.0,28.3408,28.3408,28.2704,28.3017,43800.0
2009-07-09 15:05:00,36.18,36.19,36.11,36.13,29300.0,28.2939,28.3017,28.2391,28.2548,29300.0
2009-07-09 15:10:00,36.13,36.18,36.13,36.15,5400.0,28.2548,28.2939,28.2548,28.2704,5400.0
2009-07-09 15:15:00,36.15,36.22,36.14,36.21,16600.0,28.2704,28.3252,28.2626,28.3173,16600.0
2009-07-09 15:20:00,36.2,36.21,36.16,36.18,39500.0,28.3095,28.3173,28.2782,28.2939,39500.0
2009-07-09 15:25:00,36.17,36.18,36.12,36.16,34500.0,28.2861,28.2939,28.247,28.2782,34500.0
2009-07-09 15:30:00,36.17,36.17,36.05,36.09,34500.0,28.2861,28.2861,28.1922,28.2235,34500.0
2009-07-09 15:35:00,36.1,36.14,36.08,36.12,18600.0,28.2313,28.2626,28.2157,28.247,18600.0
2009-07-09 15:40:00,36.12,36.2,36.08,36.08,33400.0,28.247,28.3095,28.2157,28.2157,33400.0
2009-07-09 15:45:00,36.08,36.19,36.05,36.15,26900.0,28.2157,28.3017,28.1922,28.2704,26900.0
2009-07-09 15:50:00,36.15,36.18,36.03,36.09,64500.0,28.2704,28.2939,28.1766,28.2235,64500.0
2009-07-09 15:55:00,36.08,36.1,35.94,35.98,124800.0,28.2157,28.2313,28.1062,28.1375,124800.0
2009-07-10 09:30:00,35.81,35.81,35.48,35.55,25800.0,28.0045,28.0045,27.7465,27.8012,25800.0
2009-07-10 09:35:00,35.56,35.65,35.52,35.6,31600.0,27.809,27.8794,27.7777,27.8403,31600.0
2009-07-10 09:40:00,35.6,35.68,35.55,35.55,26400.0,27.8403,27.9029,27.8012,27.8012,26400.0
2009-07-10 09:45:00,35.56,35.74,35.56,35.74,35400.0,27.809,27.9498,27.809,27.9498,35400.0
2009-07-10 09:50:00,35.74,35.82,35.74,35.76,60500.0,27.9498,28.0123,27.9498,27.9654,60500.0
2009-07-10 09:55:00,35.78,35.78,35.55,35.64,60100.0,27.9811,27.9811,27.8012,27.8716,60100.0
2009-07-10 10:00:00,35.61,35.68,35.53,35.63,39900.0,27.8481,27.9029,27.7856,27.8638,39900.0
2009-07-10 10:05:00,35.64,35.68,35.6,35.64,30800.0,27.8716,27.9029,27.8403,27.8716,30800.0
2009-07-10 10:10:00,35.65,35.77,35.61,35.77,61000.0,27.8794,27.9732,27.8481,27.9732,61000.0
2009-07-10 10:15:00,35.77,35.8,35.67,35.67,70900.0,27.9732,27.9967,27.895,27.895,70900.0
2009-07-10 10:20:00,35.68,35.73,35.66,35.71,23200.0,27.9029,27.942,27.8872,27.9263,23200.0
2009-07-10 10:25:00,35.72,35.72,35.65,35.7,23600.0,27.9341,27.9341,27.8794,27.9185,23600.0
2009-07-10 10:30:00,35.7,35.72,35.62,35.65,22400.0,27.9185,27.9341,27.8559,27.8794,22400.0
2009-07-10 10:35:00,35.65,35.65,35.56,35.56,37600.0,27.8794,27.8794,27.809,27.809,37600.0
2009-07-10 10:40:00,35.54,35.55,35.47,35.47,30500.0,27.7934,27.8012,27.7386,27.7386,30500.0
2009-07-10 10:45:00,35.48,35.58,35.48,35.55,26300.0,27.7465,27.8247,27.7465,27.8012,26300.0
2009-07-10 10:50:00,35.54,35.56,35.49,35.53,50200.0,27.7934,27.809,27.7543,27.7856,50200.0
2009-07-10 10:55:00,35.54,35.59,35.52,35.59,22200.0,27.7934,27.8325,27.7777,27.8325,22200.0
2009-07-10 11:00:00,35.59,35.6,35.51,35.54,59500.0,27.8325,27.8403,27.7699,27.7934,59500.0
2009-07-10 11:05:00,35.53,35.58,35.52,35.55,10800.0,27.7856,27.8247,27.7777,27.8012,10800.0
2009-07-10 11:10:00,35.54,35.54,35.47,35.5,28800.0,27.7934,27.7934,27.7386,27.7621,28800.0
2009-07-10 11:15:00,35.5,35.51,35.44,35.45,26000.0,27.7621,27.7699,27.7152,27.723,26000.0
2009-07-10 11:20:00,35.44,35.44,35.34,35.38,27800.0,27.7152,27.7152,27.637,27.6683,27800.0
2009-07-10 11:25:00,35.37,35.38,35.3,35.34,20100.0,27.6604,27.6683,27.6057,27.637,20100.0
2009-07-10 11:30:00,35.34,35.36,35.26,35.35,13200.0,27.637,27.6526,27.5744,27.6448,13200.0
2009-07-10 11:35:00,35.35,35.36,35.26,35.29,22800.0,27.6448,27.6526,27.5744,27.5979,22800.0
2009-07-10 11:40:00,35.29,35.35,35.29,35.31,10000.0,27.5979,27.6448,27.5979,27.6135,10000.0
2009-07-10 11:45:00,35.3,35.39,35.29,35.38,18700.0,27.6057,27.6761,27.5979,27.6683,18700.0
2009-07-10 11:50:00,35.39,35.46,35.39,35.44,14900.0,27.6761,27.7308,27.6761,27.7152,14900.0
2009-07-10 11:55:00,35.45,35.45,35.37,35.37,12100.0,27.723,27.723,27.6604,27.6604,12100.0
2009-07-10 12:00:00,35.37,35.39,35.32,35.37,114300.0,27.6604,27.6761,27.6213,27.6604,114300.0
2009-07-10 12:05:00,35.35,35.41,35.35,35.39,29800.0,27.6448,27.6917,27.6448,27.6761,29800.0
2009-07-10 12:10:00,35.39,35.39,35.36,35.36,17700.0,27.6761,27.6761,27.6526,27.6526,17700.0
2009-07-10 12:15:00,35.36,35.41,35.36,35.41,15400.0,27.6526,27.6917,27.6526,27.6917,15400.0
2009-07-10 12:20:00,35.4,35.41,35.36,35.38,16900.0,27.6839,27.6917,27.6526,27.6683,16900.0
2009-07-10 12:25:00,35.36,35.42,35.36,35.41,17200.0,27.6526,27.6995,27.6526,27.6917,17200.0
2009-07-10 12:30:00,35.42,35.42,35.37,35.38,5100.0,27.6995,27.6995,27.6604,27.6683,5100.0
2009-07-10 12:35:00,35.38,35.45,35.35,35.45,18600.0,27.6683,27.723,27.6448,27.723,18600.0
2009-07-10 12:40:00,35.46,35.52,35.46,35.52,12800.0,27.7308,27.7777,27.7308,27.7777,12800.0
2009-07-10 12:45:00,35.52,35.6,35.51,35.53,25700.0,27.7777,27.8403,27.7699,27.7856,25700.0
2009-07-10 12:50:00,35.52,35.56,35.51,35.55,10000.0,27.7777,27.809,27.7699,27.8012,10000.0
2009-07-10 12:55:00,35.54,35.56,35.52,35.55,11100.0,27.7934,27.809,27.7777,27.8012,11100.0
2009-07-10 13:00:00,35.55,35.6,35.55,35.58,10400.0,27.8012,27.8403,27.8012,27.8247,10400.0
2009-07-10 13:05:00,35.59,35.6,35.56,35.58,6400.0,27.8325,27.8403,27.809,27.8247,6400.0
2009-07-10 13:10:00,35.57,35.58,35.55,35.58,8600.0,27.8168,27.8247,27.8012,27.8247,8600.0
2009-07-10 13:15:00,35.57,35.66,35.56,35.65,12600.0,27.8168,27.8872,27.809,27.8794,12600.0
2009-07-10 13:20:00,35.66,35.66,35.56,35.57,9900.0,27.8872,27.8872,27.809,27.8168,9900.0
2009-07-10 13:25:00,35.57,35.57,35.51,35.52,12500.0,27.8168,27.8168,27.7699,27.7777,12500.0
2009-07-10 13:30:00,35.51,35.54,35.5,35.53,14900.0,27.7699,27.7934,27.7621,27.7856,14900.0
2009-07-10 13:35:00,35.53,35.55,35.52,35.53,10500.0,27.7856,27.8012,27.7777,27.7856,10500.0
2009-07-10 13:40:00,35.52,35.67,35.52,35.67,17700.0,27.7777,27.895,27.7777,27.895,17700.0
2009-07-10 13:45:00,35.66,35.66,35.62,35.63,6500.0,27.8872,27.8872,27.8559,27.8638,6500.0
2009-07-10 13:50:00,35.63,35.64,35.62,35.63,14000.0,27.8638,27.8716,27.8559,27.8638,14000.0
2009-07-10 13:55:00,35.63,35.65,35.62,35.65,7300.0,27.8638,27.8794,27.8559,27.8794,7300.0
2009-07-10 14:00:00,35.66,35.66,35.6,35.61,13000.0,27.8872,27.8872,27.8403,27.8481,13000.0
2009-07-10 14:05:00,35.61,35.62,35.57,35.6,12500.0,27.8481,27.8559,27.8168,27.8403,12500.0
2009-07-10 14:10:00,35.6,35.6,35.54,35.57,11400.0,27.8403,27.8403,27.7934,27.8168,11400.0
2009-07-10 14:15:00,35.57,35.59,35.54,35.58,9900.0,27.8168,27.8325,27.7934,27.8247,9900.0
2009-07-10 14:20:00,35.59,35.59,35.48,35.48,10100.0,27.8325,27.8325,27.7465,27.7465,10100.0
2009-07-10 14:25:00,35.48,35.51,35.46,35.51,9000.0,27.7465,27.7699,27.7308,27.7699,9000.0
2009-07-10 14:30:00,35.52,35.55,35.47,35.47,15700.0,27.7777,27.8012,27.7386,27.7386,15700.0
2009-07-10 14:35:00,35.48,35.54,35.48,35.54,5800.0,27.7465,27.7934,27.7465,27.7934,5800.0
2009-07-10 14:40:00,35.52,35.57,35.51,35.54,13900.0,27.7777,27.8168,27.7699,27.7934,13900.0
2009-07-10 14:45:00,35.54,35.56,35.5,35.56,45600.0,27.7934,27.809,27.7621,27.809,45600.0
2009-07-10 14:50:00,35.59,35.62,35.51,35.53,62300.0,27.8325,27.8559,27.7699,27.7856,62300.0
2009-07-10 14:55:00,35.53,35.57,35.52,35.56,11200.0,27.7856,27.8168,27.7777,27.809,11200.0
2009-07-10 15:00:00,35.55,35.58,35.5,35.52,25900.0,27.8012,27.8247,27.7621,27.7777,25900.0
2009-07-10 15:05:00,35.55,35.57,35.53,35.53,20500.0,27.8012,27.8168,27.7856,27.7856,20500.0
2009-07-10 15:10:00,35.51,35.54,35.51,35.54,19800.0,27.7699,27.7934,27.7699,27.7934,19800.0
2009-07-10 15:15:00,35.55,35.6,35.55,35.59,8800.0,27.8012,27.8403,27.8012,27.8325,8800.0
2009-07-10 15:20:00,35.6,35.6,35.49,35.52,23300.0,27.8403,27.8403,27.7543,27.7777,23300.0
2009-07-10 15:25:00,35.53,35.57,35.5,35.53,37800.0,27.7856,27.8168,27.7621,27.7856,37800.0
2009-07-10 15:30:00,35.53,35.55,35.5,35.51,28900.0,27.7856,27.8012,27.7621,27.7699,28900.0
2009-07-10 15:35:00,35.51,35.62,35.5,35.58,82900.0,27.7699,27.8559,27.7621,27.8247,82900.0
2009-07-10 15:40:00,35.56,35.61,35.51,35.6,46500.0,27.809,27.8481,27.7699,27.8403,46500.0
2009-07-10 15:45:00,35.61,35.72,35.59,35.67,69500.0,27.8481,27.9341,27.8325,27.895,69500.0
2009-07-10 15:50:00,35.66,35.67,35.61,35.65,75600.0,27.8872,27.895,27.8481,27.8794,75600.0
2009-07-10 15:55:00,35.65,35.75,35.63,35.66,128300.0,27.8794,27.9576,27.8638,27.8872,128300.0
2009-07-13 09:30:00,34.26,34.53,34.19,34.44,161900.0,26.7924,27.0035,26.7376,26.9331,161900.0
2009-07-13 09:35:00,34.44,34.67,34.44,34.52,241600.0,26.9331,27.113,26.9331,26.9957,241600.0
2009-07-13 09:40:00,34.53,34.53,34.46,34.49,124200.0,27.0035,27.0035,26.9488,26.9722,124200.0
2009-07-13 09:45:00,34.49,34.5,34.34,34.38,79300.0,26.9722,26.9801,26.8549,26.8862,79300.0
2009-07-13 09:50:00,34.38,34.38,34.16,34.19,151700.0,26.8862,26.8862,26.7142,26.7376,151700.0
2009-07-13 09:55:00,34.19,34.22,34.15,34.17,147800.0,26.7376,26.7611,26.7064,26.722,147800.0
2009-07-13 10:00:00,34.17,34.17,34.0,34.02,112000.0,26.722,26.722,26.589,26.6047,112000.0
2009-07-13 10:05:00,34.02,34.07,34.0,34.05,88500.0,26.6047,26.6438,26.589,26.6281,88500.0
2009-07-13 10:10:00,34.04,34.14,34.04,34.14,35800.0,26.6203,26.6985,26.6203,26.6985,35800.0
2009-07-13 10:15:00,34.14,34.22,34.12,34.22,28900.0,26.6985,26.7611,26.6829,26.7611,28900.0
2009-07-13 10:20:00,34.21,34.22,34.14,34.19,32100.0,26.7533,26.7611,26.6985,26.7376,32100.0
2009-07-13 10:25:00,34.19,34.28,34.17,34.27,39600.0,26.7376,26.808,26.722,26.8002,39600.0
2009-07-13 10:30:00,34.26,34.41,34.26,34.34,38600.0,26.7924,26.9097,26.7924,26.8549,38600.0
2009-07-13 10:35:00,34.34,34.41,34.31,34.36,55900.0,26.8549,26.9097,26.8315,26.8706,55900.0
2009-07-13 10:40:00,34.36,34.41,34.34,34.36,67500.0,26.8706,26.9097,26.8549,26.8706,67500.0
2009-07-13 10:45:00,34.36,34.38,34.31,34.37,29600.0,26.8706,26.8862,26.8315,26.8784,29600.0
2009-07-13 10:50:00,34.36,34.38,34.33,34.38,22400.0,26.8706,26.8862,26.8471,26.8862,22400.0
2009-07-13 10:55:00,34.39,34.54,34.38,34.53,29500.0,26.894,27.0113,26.8862,27.0035,29500.0
2009-07-13 11:00:00,34.53,34.57,34.49,34.49,38700.0,27.0035,27.0348,26.9722,26.9722,38700.0
2009-07-13 11:05:00,34.48,34.5,34.42,34.42,57100.0,26.9644,26.9801,26.9175,26.9175,57100.0
2009-07-13 11:10:00,34.42,34.44,34.41,34.42,59700.0,26.9175,26.9331,26.9097,26.9175,59700.0
2009-07-13 11:15:00,34.42,34.46,34.4,34.46,71900.0,26.9175,26.9488,26.9019,26.9488,71900.0
2009-07-13 11:20:00,34.46,34.53,34.45,34.5,30800.0,26.9488,27.0035,26.941,26.9801,30800.0
2009-07-13 11:25:00,34.5,34.52,34.46,34.48,23500.0,26.9801,26.9957,26.9488,26.9644,23500.0
2009-07-13 11:30:00,34.47,34.71,34.47,34.66,65000.0,26.9566,27.1443,26.9566,27.1052,65000.0
2009-07-13 11:35:00,34.66,34.72,34.64,34.65,19000.0,27.1052,27.1521,27.0895,27.0974,19000.0
2009-07-13 11:40:00,34.65,34.67,34.61,34.67,27900.0,27.0974,27.113,27.0661,27.113,27900.0
2009-07-13 11:45:00,34.68,34.76,34.67,34.68,53900.0,27.1208,27.1834,27.113,27.1208,53900.0
2009-07-13 11:50:00,34.7,34.74,34.7,34.71,34100.0,27.1365,27.1678,27.1365,27.1443,34100.0
2009-07-13 11:55:00,34.71,34.75,34.71,34.72,28900.0,27.1443,27.1756,27.1443,27.1521,28900.0
2009-07-13 12:00:00,34.74,34.81,34.74,34.76,68100.0,27.1678,27.2225,27.1678,27.1834,68100.0
2009-07-13 12:05:00,34.76,34.78,34.71,34.71,48500.0,27.1834,27.199,27.1443,27.1443,48500.0
2009-07-13 12:10:00,34.71,34.72,34.65,34.68,36000.0,27.1443,27.1521,27.0974,27.1208,36000.0
2009-07-13 12:15:00,34.67,34.68,34.65,34.66,16700.0,27.113,27.1208,27.0974,27.1052,16700.0
2009-07-13 12:20:00,34.66,34.68,34.59,34.61,129200.0,27.1052,27.1208,27.0504,27.0661,129200.0
2009-07-13 12:25:00,34.61,34.64,34.59,34.62,32700.0,27.0661,27.0895,27.0504,27.0739,32700.0
2009-07-13 12:30:00,34.63,34.63,34.55,34.55,23600.0,27.0817,27.0817,27.0192,27.0192,23600.0
2009-07-13 12:35:00,34.56,34.59,34.49,34.59,82800.0,27.027,27.0504,26.9722,27.0504,82800.0
2009-07-13 12:40:00,34.59,34.63,34.59,34.61,5500.0,27.0504,27.0817,27.0504,27.0661,5500.0
2009-07-13 12:45:00,34.63,34.65,34.59,34.61,11700.0,27.0817,27.0974,27.0504,27.0661,11700.0
2009-07-13 12:50:00,34.62,34.62,34.5,34.5,14900.0,27.0739,27.0739,26.9801,26.9801,14900.0
2009-07-13 12:55:00,34.51,34.53,34.5,34.5,18500.0,26.9879,27.0035,26.9801,26.9801,18500.0
2009-07-13 13:00:00,34.51,34.53,34.51,34.51,6400.0,26.9879,27.0035,26.9879,26.9879,6400.0
2009-07-13 13:05:00,34.51,34.55,34.5,34.55,10800.0,26.9879,27.0192,26.9801,27.0192,10800.0
2009-07-13 13:10:00,34.55,34.59,34.53,34.59,16900.0,27.0192,27.0504,27.0035,27.0504,16900.0
2009-07-13 13:15:00,34.58,34.6,34.55,34.59,6300.0,27.0426,27.0583,27.0192,27.0504,6300.0
2009-07-13 13:20:00,34.6,34.64,34.6,34.64,29000.0,27.0583,27.0895,27.0583,27.0895,29000.0
2009-07-13 13:25:00,34.65,34.66,34.62,34.65,18900.0,27.0974,27.1052,27.0739,27.0974,18900.0
2009-07-13 13:30:00,34.66,34.67,34.61,34.62,18700.0,27.1052,27.113,27.0661,27.0739,18700.0
2009-07-13 13:35:00,34.63,34.65,34.61,34.62,11300.0,27.0817,27.0974,27.0661,27.0739,11300.0
2009-07-13 13:40:00,34.62,34.62,34.58,34.61,9600.0,27.0739,27.0739,27.0426,27.0661,9600.0
2009-07-13 13:45:00,34.62,34.63,34.59,34.6,25900.0,27.0739,27.0817,27.0504,27.0583,25900.0
2009-07-13 13:50:00,34.61,34.65,34.59,34.63,9100.0,27.0661,27.0974,27.0504,27.0817,9100.0
2009-07-13 13:55:00,34.63,34.65,34.6,34.61,38300.0,27.0817,27.0974,27.0583,27.0661,38300.0
2009-07-13 14:00:00,34.61,34.66,34.59,34.64,18400.0,27.0661,27.1052,27.0504,27.0895,18400.0
2009-07-13 14:05:00,34.65,34.67,34.6,34.61,33100.0,27.0974,27.113,27.0583,27.0661,33100.0
2009-07-13 14:10:00,34.6,34.7,34.6,34.64,32100.0,27.0583,27.1365,27.0583,27.0895,32100.0
2009-07-13 14:15:00,34.64,34.72,34.63,34.66,25700.0,27.0895,27.1521,27.0817,27.1052,25700.0
2009-07-13 14:20:00,34.66,34.75,34.66,34.71,18100.0,27.1052,27.1756,27.1052,27.1443,18100.0
2009-07-13 14:25:00,34.72,34.72,34.68,34.69,13100.0,27.1521,27.1521,27.1208,27.1286,13100.0
2009-07-13 14:30:00,34.7,34.73,34.65,34.65,25600.0,27.1365,27.1599,27.0974,27.0974,25600.0
2009-07-13 14:35:00,34.64,34.73,34.63,34.68,19500.0,27.0895,27.1599,27.0817,27.1208,19500.0
2009-07-13 14:40:00,34.68,34.69,34.63,34.65,28900.0,27.1208,27.1286,27.0817,27.0974,28900.0
2009-07-13 14:45:00,34.65,34.72,34.62,34.72,44500.0,27.0974,27.1521,27.0739,27.1521,44500.0
2009-07-13 14:50:00,34.72,34.75,34.68,34.69,19100.0,27.1521,27.1756,27.1208,27.1286,19100.0
2009-07-13 14:55:00,34.7,34.75,34.67,34.71,32600.0,27.1365,27.1756,27.113,27.1443,32600.0
2009-07-13 15:00:00,34.7,34.74,34.7,34.71,17000.0,27.1365,27.1678,27.1365,27.1443,17000.0
2009-07-13 15:05:00,34.72,34.75,34.71,34.73,55800.0,27.1521,27.1756,27.1443,27.1599,55800.0
2009-07-13 15:10:00,34.73,34.75,34.71,34.73,56800.0,27.1599,27.1756,27.1443,27.1599,56800.0
2009-07-13 15:15:00,34.74,34.74,34.67,34.71,37300.0,27.1678,27.1678,27.113,27.1443,37300.0
2009-07-13 15:20:00,34.7,34.75,34.68,34.74,37200.0,27.1365,27.1756,27.1208,27.1678,37200.0
2009-07-13 15:25:00,34.74,34.75,34.72,34.72,24300.0,27.1678,27.1756,27.1521,27.1521,24300.0
2009-07-13 15:30:00,34.72,34.85,34.71,34.81,71900.0,27.1521,27.2538,27.1443,27.2225,71900.0
2009-07-13 15:35:00,34.8,34.88,34.76,34.87,151800.0,27.2147,27.2772,27.1834,27.2694,151800.0
2009-07-13 15:40:00,34.86,34.97,34.85,34.88,169900.0,27.2616,27.3476,27.2538,27.2772,169900.0
2009-07-13 15:45:00,34.89,34.95,34.88,34.89,196700.0,27.2851,27.332,27.2772,27.2851,196700.0
2009-07-13 15:50:00,34.89,34.91,34.87,34.9,146200.0,27.2851,27.3007,27.2694,27.2929,146200.0
2009-07-13 15:55:00,34.89,35.0,34.73,34.74,429400.0,27.2851,27.3711,27.1599,27.1678,429400.0
2009-07-14 09:30:00,34.77,34.97,34.76,34.9,50800.0,27.1912,27.3476,27.1834,27.2929,50800.0
2009-07-14 09:35:00,34.91,35.01,34.85,34.89,73100.0,27.3007,27.3789,27.2538,27.2851,73100.0
2009-07-14 09:40:00,34.89,34.99,34.79,34.79,48100.0,27.2851,27.3633,27.2069,27.2069,48100.0
2009-07-14 09:45:00,34.79,34.83,34.75,34.83,33800.0,27.2069,27.2381,27.1756,27.2381,33800.0
2009-07-14 09:50:00,34.81,34.84,34.68,34.74,54700.0,27.2225,27.246,27.1208,27.1678,54700.0
2009-07-14 09:55:00,34.74,34.79,34.69,34.71,32600.0,27.1678,27.2069,27.1286,27.1443,32600.0
2009-07-14 10:00:00,34.72,34.82,34.69,34.76,26300.0,27.1521,27.2303,27.1286,27.1834,26300.0
2009-07-14 10:05:00,34.75,34.85,34.73,34.79,52600.0,27.1756,27.2538,27.1599,27.2069,52600.0
2009-07-14 10:10:00,34.79,34.84,34.78,34.81,35400.0,27.2069,27.246,27.199,27.2225,35400.0
2009-07-14 10:15:00,34.81,34.84,34.8,34.81,32900.0,27.2225,27.246,27.2147,27.2225,32900.0
2009-07-14 10:20:00,34.8,34.81,34.71,34.78,33700.0,27.2147,27.2225,27.1443,27.199,33700.0
2009-07-14 10:25:00,34.79,34.82,34.77,34.82,21500.0,27.2069,27.2303,27.1912,27.2303,21500.0
2009-07-14 10:30:00,34.82,34.82,34.74,34.74,21800.0,27.2303,27.2303,27.1678,27.1678,21800.0
2009-07-14 10:35:00,34.73,34.73,34.64,34.67,33500.0,27.1599,27.1599,27.0895,27.113,33500.0
2009-07-14 10:40:00,34.66,34.67,34.6,34.62,19800.0,27.1052,27.113,27.0583,27.0739,19800.0
2009-07-14 10:45:00,34.62,34.64,34.58,34.63,17100.0,27.0739,27.0895,27.0426,27.0817,17100.0
2009-07-14 10:50:00,34.65,34.7,34.65,34.68,18000.0,27.0974,27.1365,27.0974,27.1208,18000.0
2009-07-14 10:55:00,34.69,34.73,34.66,34.7,17200.0,27.1286,27.1599,27.1052,27.1365,17200.0
2009-07-14 11:00:00,34.71,34.72,34.68,34.72,9800.0,27.1443,27.1521,27.1208,27.1521,9800.0
2009-07-14 11:05:00,34.72,34.79,34.72,34.75,36900.0,27.1521,27.2069,27.1521,27.1756,36900.0
2009-07-14 11:10:00,34.75,34.78,34.74,34.78,10100.0,27.1756,27.199,27.1678,27.199,10100.0
2009-07-14 11:15:00,34.8,34.82,34.79,34.79,25700.0,27.2147,27.2303,27.2069,27.2069,25700.0
2009-07-14 11:20:00,34.78,34.81,34.77,34.81,38100.0,27.199,27.2225,27.1912,27.2225,38100.0
2009-07-14 11:25:00,34.81,34.85,34.77,34.78,58600.0,27.2225,27.2538,27.1912,27.199,58600.0
2009-07-14 11:30:00,34.78,34.83,34.76,34.83,27100.0,27.199,27.2381,27.1834,27.2381,27100.0
2009-07-14 11:35:00,34.82,34.87,34.82,34.85,19900.0,27.2303,27.2694,27.2303,27.2538,19900.0
2009-07-14 11:40:00,34.86,34.86,34.82,34.83,13400.0,27.2616,27.2616,27.2303,27.2381,13400.0
2009-07-14 11:45:00,34.84,34.87,34.82,34.85,25400.0,27.246,27.2694,27.2303,27.2538,25400.0
2009-07-14 11:50:00,34.85,34.92,34.85,34.91,38100.0,27.2538,27.3085,27.2538,27.3007,38100.0
2009-07-14 11:55:00,34.92,34.94,34.88,34.89,32700.0,27.3085,27.3242,27.2772,27.2851,32700.0
2009-07-14 12:00:00,34.89,34.9,34.86,34.89,27800.0,27.2851,27.2929,27.2616,27.2851,27800.0
2009-07-14 12:05:00,34.9,34.93,34.88,34.91,21500.0,27.2929,27.3163,27.2772,27.3007,21500.0
2009-07-14 12:10:00,34.91,34.93,34.88,34.88,10700.0,27.3007,27.3163,27.2772,27.2772,10700.0
2009-07-14 12:15:00,34.9,34.91,34.87,34.88,11500.0,27.2929,27.3007,27.2694,27.2772,11500.0
2009-07-14 12:20:00,34.87,34.87,34.76,34.8,35100.0,27.2694,27.2694,27.1834,27.2147,35100.0
2009-07-14 12:25:00,34.8,34.84,34.79,34.84,29600.0,27.2147,27.246,27.2069,27.246,29600.0
2009-07-14 12:30:00,34.85,34.9,34.84,34.87,15900.0,27.2538,27.2929,27.246,27.2694,15900.0
2009-07-14 12:35:00,34.87,34.91,34.84,34.87,12600.0,27.2694,27.3007,27.246,27.2694,12600.0
2009-07-14 12:40:00,34.9,34.93,34.83,34.84,23700.0,27.2929,27.3163,27.2381,27.246,23700.0
2009-07-14 12:45:00,34.85,34.94,34.83,34.92,20800.0,27.2538,27.3242,27.2381,27.3085,20800.0
2009-07-14 12:50:00,34.92,34.94,34.89,34.89,27300.0,27.3085,27.3242,27.2851,27.2851,27300.0
2009-07-14 12:55:00,34.88,34.9,34.87,34.88,11700.0,27.2772,27.2929,27.2694,27.2772,11700.0
2009-07-14 13:00:00,34.88,34.94,34.88,34.94,12400.0,27.2772,27.3242,27.2772,27.3242,12400.0
2009-07-14 13:05:00,34.94,34.97,34.92,34.93,22700.0,27.3242,27.3476,27.3085,27.3163,22700.0
2009-07-14 13:10:00,34.93,34.95,34.91,34.92,32000.0,27.3163,27.332,27.3007,27.3085,32000.0
2009-07-14 13:15:00,34.91,34.94,34.89,34.9,19700.0,27.3007,27.3242,27.2851,27.2929,19700.0
2009-07-14 13:20:00,34.89,34.92,34.89,34.91,29600.0,27.2851,27.3085,27.2851,27.3007,29600.0
2009-07-14 13:25:00,34.91,34.93,34.91,34.93,20800.0,27.3007,27.3163,27.3007,27.3163,20800.0
2009-07-14 13:30:00,34.92,34.93,34.92,34.93,12200.0,27.3085,27.3163,27.3085,27.3163,12200.0
2009-07-14 13:35:00,34.93,34.96,34.92,34.94,28100.0,27.3163,27.3398,27.3085,27.3242,28100.0
2009-07-14 13:40:00,34.94,34.98,34.92,34.97,13300.0,27.3242,27.3554,27.3085,27.3476,13300.0
2009-07-14 13:45:00,34.98,35.01,34.97,34.97,7500.0,27.3554,27.3789,27.3476,27.3476,7500.0
2009-07-14 13:50:00,34.98,35.0,34.95,34.95,6900.0,27.3554,27.3711,27.332,27.332,6900.0
2009-07-14 13:55:00,34.95,34.95,34.93,34.95,9200.0,27.332,27.332,27.3163,27.332,9200.0
2009-07-14 14:00:00,34.95,34.96,34.88,34.89,69200.0,27.332,27.3398,27.2772,27.2851,69200.0
2009-07-14 14:05:00,34.89,34.94,34.89,34.94,8000.0,27.2851,27.3242,27.2851,27.3242,8000.0
2009-07-14 14:10:00,34.93,34.99,34.91,34.96,23900.0,27.3163,27.3633,27.3007,27.3398,23900.0
2009-07-14 14:15:00,34.95,34.98,34.93,34.97,62600.0,27.332,27.3554,27.3163,27.3476,62600.0
2009-07-14 14:20:00,34.97,34.99,34.94,34.95,29100.0,27.3476,27.3633,27.3242,27.332,29100.0
2009-07-14 14:25:00,34.94,34.96,34.92,34.93,51400.0,27.3242,27.3398,27.3085,27.3163,51400.0
2009-07-14 14:30:00,34.93,34.98,34.92,34.94,81000.0,27.3163,27.3554,27.3085,27.3242,81000.0
2009-07-14 14:35:00,34.96,34.98,34.94,34.96,57200.0,27.3398,27.3554,27.3242,27.3398,57200.0
2009-07-14 14:40:00,34.97,34.99,34.96,34.99,28000.0,27.3476,27.3633,27.3398,27.3633,28000.0
2009-07-14 14:45:00,34.99,35.02,34.95,34.96,81700.0,27.3633,27.3867,27.332,27.3398,81700.0
2009-07-14 14:50:00,34.96,34.96,34.9,34.93,73800.0,27.3398,27.3398,27.2929,27.3163,73800.0
2009-07-14 14:55:00,34.93,34.96,34.91,34.96,24700.0,27.3163,27.3398,27.3007,27.3398,24700.0
2009-07-14 15:00:00,34.95,34.98,34.91,34.95,85100.0,27.332,27.3554,27.3007,27.332,85100.0
2009-07-14 15:05:00,34.95,34.95,34.9,34.93,31700.0,27.332,27.332,27.2929,27.3163,31700.0
2009-07-14 15:10:00,34.94,34.99,34.94,34.98,21300.0,27.3242,27.3633,27.3242,27.3554,21300.0
2009-07-14 15:15:00,34.99,34.99,34.93,34.94,32400.0,27.3633,27.3633,27.3163,27.3242,32400.0
2009-07-14 15:20:00,34.94,34.98,34.91,34.93,14300.0,27.3242,27.3554,27.3007,27.3163,14300.0
2009-07-14 15:25:00,34.94,34.99,34.92,34.94,29000.0,27.3242,27.3633,27.3085,27.3242,29000.0
2009-07-14 15:30:00,34.94,35.0,34.94,34.97,19600.0,27.3242,27.3711,27.3242,27.3476,19600.0
2009-07-14 15:35:00,34.97,35.0,34.96,34.99,36100.0,27.3476,27.3711,27.3398,27.3633,36100.0
2009-07-14 15:40:00,34.99,35.04,34.92,35.03,48100.0,27.3633,27.4024,27.3085,27.3945,48100.0
2009-07-14 15:45:00,35.02,35.04,34.99,35.0,33900.0,27.3867,27.4024,27.3633,27.3711,33900.0
2009-07-14 15:50:00,35.0,35.04,34.99,35.0,132100.0,27.3711,27.4024,27.3633,27.3711,132100.0
2009-07-14 15:55:00,35.0,35.03,34.94,34.94,48100.0,27.3711,27.3945,27.3242,27.3242,48100.0
2009-07-15 09:30:00,36.32,36.42,36.12,36.36,109500.0,28.4034,28.4816,28.247,28.4346,109500.0
2009-07-15 09:35:00,36.37,36.38,36.29,36.33,62000.0,28.4425,28.4503,28.3799,28.4112,62000.0
2009-07-15 09:40:00,36.33,36.47,36.32,36.47,129500.0,28.4112,28.5207,28.4034,28.5207,129500.0
2009-07-15 09:45:00,36.46,36.5,36.45,36.47,34100.0,28.5128,28.5441,28.505,28.5207,34100.0
2009-07-15 09:50:00,36.47,36.48,36.43,36.44,33100.0,28.5207,28.5285,28.4894,28.4972,33100.0
2009-07-15 09:55:00,36.43,36.46,36.41,36.42,59500.0,28.4894,28.5128,28.4737,28.4816,59500.0
2009-07-15 10:00:00,36.42,36.52,36.42,36.49,96100.0,28.4816,28.5598,28.4816,28.5363,96100.0
2009-07-15 10:05:00,36.49,36.54,36.46,36.54,29000.0,28.5363,28.5754,28.5128,28.5754,29000.0
2009-07-15 10:10:00,36.54,36.56,36.5,36.53,23000.0,28.5754,28.591,28.5441,28.5676,23000.0
2009-07-15 10:15:00,36.54,36.6,36.53,36.59,62200.0,28.5754,28.6223,28.5676,28.6145,62200.0
2009-07-15 10:20:00,36.58,36.65,36.57,36.65,30900.0,28.6067,28.6614,28.5989,28.6614,30900.0
2009-07-15 10:25:00,36.66,36.7,36.64,36.69,30400.0,28.6692,28.7005,28.6536,28.6927,30400.0
2009-07-15 10:30:00,36.7,36.76,36.69,36.72,46800.0,28.7005,28.7475,28.6927,28.7162,46800.0
2009-07-15 10:35:00,36.69,36.74,36.69,36.74,20200.0,28.6927,28.7318,28.6927,28.7318,20200.0
2009-07-15 10:40:00,36.72,36.74,36.69,36.73,25000.0,28.7162,28.7318,28.6927,28.724,25000.0
2009-07-15 10:45:00,36.73,36.73,36.68,36.7,52900.0,28.724,28.724,28.6849,28.7005,52900.0
2009-07-15 10:50:00,36.7,36.7,36.67,36.68,36700.0,28.7005,28.7005,28.6771,28.6849,36700.0
2009-07-15 10:55:00,36.68,36.7,36.66,36.69,44100.0,28.6849,28.7005,28.6692,28.6927,44100.0
2009-07-15 11:00:00,36.69,36.74,36.66,36.74,174200.0,28.6927,28.7318,28.6692,28.7318,174200.0
2009-07-15 11:05:00,36.74,36.78,36.73,36.77,53700.0,28.7318,28.7631,28.724,28.7553,53700.0
2009-07-15 11:10:00,36.76,36.79,36.74,36.76,34500.0,28.7475,28.7709,28.7318,28.7475,34500.0
2009-07-15 11:15:00,36.76,36.81,36.75,36.81,73200.0,28.7475,28.7866,28.7396,28.7866,73200.0
2009-07-15 11:20:00,36.8,36.83,36.8,36.82,93800.0,28.7787,28.8022,28.7787,28.7944,93800.0
2009-07-15 11:25:00,36.82,36.89,36.81,36.86,89600.0,28.7944,28.8491,28.7866,28.8257,89600.0
2009-07-15 11:30:00,36.87,36.92,36.85,36.89,72700.0,28.8335,28.8726,28.8178,28.8491,72700.0
2009-07-15 11:35:00,36.89,36.93,36.89,36.92,44500.0,28.8491,28.8804,28.8491,28.8726,44500.0
2009-07-15 11:40:00,36.92,36.94,36.89,36.89,40100.0,28.8726,28.8882,28.8491,28.8491,40100.0
2009-07-15 11:45:00,36.9,36.94,36.9,36.93,28200.0,28.8569,28.8882,28.8569,28.8804,28200.0
2009-07-15 11:50:00,36.93,36.99,36.92,36.99,33700.0,28.8804,28.9273,28.8726,28.9273,33700.0
2009-07-15 11:55:00,36.99,36.99,36.95,36.96,69600.0,28.9273,28.9273,28.896,28.9039,69600.0
2009-07-15 12:00:00,36.97,36.99,36.94,36.97,47000.0,28.9117,28.9273,28.8882,28.9117,47000.0
2009-07-15 12:05:00,36.96,36.99,36.94,36.99,27800.0,28.9039,28.9273,28.8882,28.9273,27800.0
2009-07-15 12:10:00,36.99,37.0,36.96,36.96,66200.0,28.9273,28.9351,28.9039,28.9039,66200.0
2009-07-15 12:15:00,36.96,36.99,36.93,36.94,128400.0,28.9039,28.9273,28.8804,28.8882,128400.0
2009-07-15 12:20:00,36.94,36.97,36.93,36.97,39700.0,28.8882,28.9117,28.8804,28.9117,39700.0
2009-07-15 12:25:00,36.97,36.99,36.96,36.96,31000.0,28.9117,28.9273,28.9039,28.9039,31000.0
2009-07-15 12:30:00,36.96,36.97,36.92,36.95,63400.0,28.9039,28.9117,28.8726,28.896,63400.0
2009-07-15 12:35:00,36.95,36.97,36.92,36.92,83700.0,28.896,28.9117,28.8726,28.8726,83700.0
2009-07-15 12:40:00,36.92,36.97,36.91,36.96,38900.0,28.8726,28.9117,28.8648,28.9039,38900.0
2009-07-15 12:45:00,36.96,37.0,36.96,36.99,35500.0,28.9039,28.9351,28.9039,28.9273,35500.0
2009-07-15 12:50:00,36.99,36.99,36.95,36.98,56400.0,28.9273,28.9273,28.896,28.9195,56400.0
2009-07-15 12:55:00,36.98,37.0,36.97,36.99,40500.0,28.9195,28.9351,28.9117,28.9273,40500.0
2009-07-15 13:00:00,36.99,36.99,36.96,36.97,34400.0,28.9273,28.9273,28.9039,28.9117,34400.0
2009-07-15 13:05:00,36.97,36.99,36.95,36.96,57700.0,28.9117,28.9273,28.896,28.9039,57700.0
2009-07-15 13:10:00,36.96,36.97,36.94,36.94,51900.0,28.9039,28.9117,28.8882,28.8882,51900.0
2009-07-15 13:15:00,36.94,36.95,36.92,36.94,18300.0,28.8882,28.896,28.8726,28.8882,18300.0
2009-07-15 13:20:00,36.94,36.96,36.94,36.96,31900.0,28.8882,28.9039,28.8882,28.9039,31900.0
2009-07-15 13:25:00,36.95,36.97,36.95,36.97,40800.0,28.896,28.9117,28.896,28.9117,40800.0
2009-07-15 13:30:00,36.97,36.98,36.97,36.97,42100.0,28.9117,28.9195,28.9117,28.9117,42100.0
2009-07-15 13:35:00,36.96,37.0,36.95,37.0,46900.0,28.9039,28.9351,28.896,28.9351,46900.0
2009-07-15 13:40:00,37.01,37.05,37.01,37.03,56400.0,28.943,28.9742,28.943,28.9586,56400.0
2009-07-15 13:45:00,37.04,37.06,37.02,37.05,42300.0,28.9664,28.9821,28.9508,28.9742,42300.0
2009-07-15 13:50:00,37.05,37.1,37.03,37.04,86400.0,28.9742,29.0133,28.9586,28.9664,86400.0
2009-07-15 13:55:00,37.04,37.07,37.0,37.01,67700.0,28.9664,28.9899,28.9351,28.943,67700.0
2009-07-15 14:00:00,37.01,37.01,36.98,37.0,38600.0,28.943,28.943,28.9195,28.9351,38600.0
2009-07-15 14:05:00,37.0,37.07,37.0,37.04,75900.0,28.9351,28.9899,28.9351,28.9664,75900.0
2009-07-15 14:10:00,37.04,37.05,37.01,37.05,25800.0,28.9664,28.9742,28.943,28.9742,25800.0
2009-07-15 14:15:00,37.05,37.06,37.03,37.03,47100.0,28.9742,28.9821,28.9586,28.9586,47100.0
2009-07-15 14:20:00,37.04,37.11,37.03,37.07,107700.0,28.9664,29.0212,28.9586,28.9899,107700.0
2009-07-15 14:25:00,37.06,37.08,37.01,37.07,50900.0,28.9821,28.9977,28.943,28.9899,50900.0
2009-07-15 14:30:00,37.07,37.12,37.06,37.08,78300.0,28.9899,29.029,28.9821,28.9977,78300.0
2009-07-15 14:35:00,37.09,37.09,37.04,37.05,67300.0,29.0055,29.0055,28.9664,28.9742,67300.0
2009-07-15 14:40:00,37.05,37.09,37.04,37.07,83200.0,28.9742,29.0055,28.9664,28.9899,83200.0
2009-07-15 14:45:00,37.07,37.15,37.06,37.14,107200.0,28.9899,29.0524,28.9821,29.0446,107200.0
2009-07-15 14:50:00,37.14,37.16,37.1,37.12,51300.0,29.0446,29.0603,29.0133,29.029,51300.0
2009-07-15 14:55:00,37.12,37.18,37.11,37.18,79800.0,29.029,29.0759,29.0212,29.0759,79800.0
2009-07-15 15:00:00,37.18,37.21,37.16,37.2,111200.0,29.0759,29.0994,29.0603,29.0915,111200.0
2009-07-15 15:05:00,37.19,37.21,37.13,37.2,100500.0,29.0837,29.0994,29.0368,29.0915,100500.0
2009-07-15 15:10:00,37.19,37.25,37.19,37.2,126000.0,29.0837,29.1306,29.0837,29.0915,126000.0
2009-07-15 15:15:00,37.2,37.21,37.18,37.21,100300.0,29.0915,29.0994,29.0759,29.0994,100300.0
2009-07-15 15:20:00,37.21,37.22,37.15,37.15,61800.0,29.0994,29.1072,29.0524,29.0524,61800.0
2009-07-15 15:25:00,37.15,37.16,37.02,37.02,183200.0,29.0524,29.0603,28.9508,28.9508,183200.0
2009-07-15 15:30:00,37.02,37.1,37.02,37.09,82900.0,28.9508,29.0133,28.9508,29.0055,82900.0
2009-07-15 15:35:00,37.09,37.11,37.08,37.1,106000.0,29.0055,29.0212,28.9977,29.0133,106000.0
2009-07-15 15:40:00,37.1,37.18,37.09,37.14,153200.0,29.0133,29.0759,29.0055,29.0446,153200.0
2009-07-15 15:45:00,37.13,37.18,37.1,37.16,196000.0,29.0368,29.0759,29.0133,29.0603,196000.0
2009-07-15 15:50:00,37.17,37.31,37.15,37.31,376600.0,29.0681,29.1776,29.0524,29.1776,376600.0
2009-07-15 15:55:00,37.3,37.31,37.09,37.19,378300.0,29.1697,29.1776,29.0055,29.0837,378300.0
2009-07-16 09:30:00,37.18,37.19,36.99,36.99,129800.0,29.0759,29.0837,28.9273,28.9273,129800.0
2009-07-16 09:35:00,36.99,37.05,36.98,37.03,128100.0,28.9273,28.9742,28.9195,28.9586,128100.0
2009-07-16 09:40:00,37.04,37.16,37.04,37.15,22300.0,28.9664,29.0603,28.9664,29.0524,22300.0
2009-07-16 09:45:00,37.14,37.19,37.09,37.15,24700.0,29.0446,29.0837,29.0055,29.0524,24700.0
2009-07-16 09:50:00,37.14,37.22,37.14,37.21,38800.0,29.0446,29.1072,29.0446,29.0994,38800.0
2009-07-16 09:55:00,37.2,37.23,37.16,37.21,22200.0,29.0915,29.115,29.0603,29.0994,22200.0
2009-07-16 10:00:00,37.21,37.21,36.97,37.01,54800.0,29.0994,29.0994,28.9117,28.943,54800.0
2009-07-16 10:05:00,37.01,37.03,36.93,36.99,48800.0,28.943,28.9586,28.8804,28.9273,48800.0
2009-07-16 10:10:00,37.0,37.01,36.95,36.99,5500.0,28.9351,28.943,28.896,28.9273,5500.0
2009-07-16 10:15:00,36.99,37.1,36.97,37.02,22800.0,28.9273,29.0133,28.9117,28.9508,22800.0
2009-07-16 10:20:00,37.02,37.08,36.99,37.05,11800.0,28.9508,28.9977,28.9273,28.9742,11800.0
2009-07-16 10:25:00,37.06,37.16,37.05,37.12,39100.0,28.9821,29.0603,28.9742,29.029,39100.0
2009-07-16 10:30:00,37.12,37.2,37.11,37.16,35300.0,29.029,29.0915,29.0212,29.0603,35300.0
2009-07-16 10:35:00,37.17,37.24,37.15,37.22,77200.0,29.0681,29.1228,29.0524,29.1072,77200.0
2009-07-16 10:40:00,37.21,37.25,37.18,37.23,23400.0,29.0994,29.1306,29.0759,29.115,23400.0
2009-07-16 10:45:00,37.24,37.26,37.19,37.2,14400.0,29.1228,29.1385,29.0837,29.0915,14400.0
2009-07-16 10:50:00,37.2,37.24,37.13,37.24,11300.0,29.0915,29.1228,29.0368,29.1228,11300.0
2009-07-16 10:55:00,37.23,37.23,37.13,37.15,14400.0,29.115,29.115,29.0368,29.0524,14400.0
2009-07-16 11:00:00,37.16,37.24,37.15,37.2,9800.0,29.0603,29.1228,29.0524,29.0915,9800.0
2009-07-16 11:05:00,37.21,37.25,37.18,37.18,21600.0,29.0994,29.1306,29.0759,29.0759,21600.0
2009-07-16 11:10:00,37.17,37.21,37.1,37.14,43100.0,29.0681,29.0994,29.0133,29.0446,43100.0
2009-07-16 11:15:00,37.13,37.15,37.07,37.08,4500.0,29.0368,29.0524,28.9899,28.9977,4500.0
2009-07-16 11:20:00,37.08,37.12,37.08,37.09,21000.0,28.9977,29.029,28.9977,29.0055,21000.0
2009-07-16 11:25:00,37.09,37.11,37.06,37.09,20100.0,29.0055,29.0212,28.9821,29.0055,20100.0
2009-07-16 11:30:00,37.07,37.07,37.06,37.06,11600.0,28.9899,28.9899,28.9821,28.9821,11600.0
2009-07-16 11:35:00,37.06,37.07,37.06,37.06,13100.0,28.9821,28.9899,28.9821,28.9821,13100.0
2009-07-16 11:40:00,37.07,37.1,37.06,37.07,7200.0,28.9899,29.0133,28.9821,28.9899,7200.0
2009-07-16 11:45:00,37.07,37.13,37.06,37.09,17700.0,28.9899,29.0368,28.9821,29.0055,17700.0
2009-07-16 11:50:00,37.09,37.1,37.09,37.1,2400.0,29.0055,29.0133,29.0055,29.0133,2400.0
2009-07-16 11:55:00,37.1,37.24,37.1,37.22,16600.0,29.0133,29.1228,29.0133,29.1072,16600.0
2009-07-16 12:00:00,37.22,37.22,37.2,37.22,5000.0,29.1072,29.1072,29.0915,29.1072,5000.0
2009-07-16 12:05:00,37.21,37.22,37.21,37.21,6600.0,29.0994,29.1072,29.0994,29.0994,6600.0
2009-07-16 12:10:00,37.22,37.23,37.21,37.22,4800.0,29.1072,29.115,29.0994,29.1072,4800.0
2009-07-16 12:15:00,37.23,37.23,37.21,37.22,5800.0,29.115,29.115,29.0994,29.1072,5800.0
2009-07-16 12:20:00,37.23,37.25,37.22,37.23,3800.0,29.115,29.1306,29.1072,29.115,3800.0
2009-07-16 12:25:00,37.24,37.27,37.24,37.26,5400.0,29.1228,29.1463,29.1228,29.1385,5400.0
2009-07-16 12:30:00,37.26,37.3,37.26,37.29,16500.0,29.1385,29.1697,29.1385,29.1619,16500.0
2009-07-16 12:35:00,37.28,37.29,37.26,37.26,31500.0,29.1541,29.1619,29.1385,29.1385,31500.0
2009-07-16 12:40:00,37.25,37.28,37.25,37.27,12200.0,29.1306,29.1541,29.1306,29.1463,12200.0
2009-07-16 12:45:00,37.27,37.28,37.27,37.28,5900.0,29.1463,29.1541,29.1463,29.1541,5900.0
2009-07-16 12:50:00,37.27,37.3,37.26,37.26,6200.0,29.1463,29.1697,29.1385,29.1385,6200.0
2009-07-16 12:55:00,37.26,37.27,37.26,37.26,15400.0,29.1385,29.1463,29.1385,29.1385,15400.0
2009-07-16 13:00:00,37.24,37.26,37.23,37.23,8900.0,29.1228,29.1385,29.115,29.115,8900.0
2009-07-16 13:05:00,37.23,37.24,37.18,37.2,13600.0,29.115,29.1228,29.0759,29.0915,13600.0
2009-07-16 13:10:00,37.2,37.2,37.15,37.2,20400.0,29.0915,29.0915,29.0524,29.0915,20400.0
2009-07-16 13:15:00,37.21,37.21,37.2,37.2,2800.0,29.0994,29.0994,29.0915,29.0915,2800.0
2009-07-16 13:20:00,37.2,37.21,37.18,37.19,4700.0,29.0915,29.0994,29.0759,29.0837,4700.0
2009-07-16 13:25:00,37.18,37.21,37.18,37.21,11200.0,29.0759,29.0994,29.0759,29.0994,11200.0
2009-07-16 13:30:00,37.21,37.22,37.18,37.19,7500.0,29.0994,29.1072,29.0759,29.0837,7500.0
2009-07-16 13:35:00,37.2,37.26,37.2,37.25,17700.0,29.0915,29.1385,29.0915,29.1306,17700.0
2009-07-16 13:40:00,37.26,37.3,37.25,37.29,28900.0,29.1385,29.1697,29.1306,29.1619,28900.0
2009-07-16 13:45:00,37.29,37.32,37.29,37.31,48500.0,29.1619,29.1854,29.1619,29.1776,48500.0
2009-07-16 13:50:00,37.3,37.35,37.28,37.35,49200.0,29.1697,29.2089,29.1541,29.2089,49200.0
2009-07-16 13:55:00,37.36,37.37,37.35,37.37,20300.0,29.2167,29.2245,29.2089,29.2245,20300.0
2009-07-16 14:00:00,37.39,37.41,37.35,37.37,33400.0,29.2401,29.2558,29.2089,29.2245,33400.0
2009-07-16 14:05:00,37.37,37.41,37.37,37.39,6600.0,29.2245,29.2558,29.2245,29.2401,6600.0
2009-07-16 14:10:00,37.4,37.44,37.38,37.43,21700.0,29.248,29.2792,29.2323,29.2714,21700.0
2009-07-16 14:15:00,37.45,37.46,37.42,37.44,29400.0,29.2871,29.2949,29.2636,29.2792,29400.0
2009-07-16 14:20:00,37.44,37.5,37.44,37.47,34600.0,29.2792,29.3262,29.2792,29.3027,34600.0
2009-07-16 14:25:00,37.49,37.5,37.49,37.49,47700.0,29.3183,29.3262,29.3183,29.3183,47700.0
2009-07-16 14:30:00,37.5,37.54,37.48,37.48,38700.0,29.3262,29.3574,29.3105,29.3105,38700.0
2009-07-16 14:35:00,37.48,37.57,37.48,37.57,61200.0,29.3105,29.3809,29.3105,29.3809,61200.0
2009-07-16 14:40:00,37.58,37.59,37.52,37.58,19900.0,29.3887,29.3965,29.3418,29.3887,19900.0
2009-07-16 14:45:00,37.57,37.58,37.51,37.54,40300.0,29.3809,29.3887,29.334,29.3574,40300.0
2009-07-16 14:50:00,37.56,37.63,37.55,37.62,43900.0,29.3731,29.4278,29.3653,29.42,43900.0
2009-07-16 14:55:00,37.61,37.62,37.55,37.57,35800.0,29.4122,29.42,29.3653,29.3809,35800.0
2009-07-16 15:00:00,37.55,37.57,37.52,37.56,49900.0,29.3653,29.3809,29.3418,29.3731,49900.0
2009-07-16 15:05:00,37.55,37.55,37.44,37.45,33000.0,29.3653,29.3653,29.2792,29.2871,33000.0
2009-07-16 15:10:00,37.45,37.52,37.45,37.5,19000.0,29.2871,29.3418,29.2871,29.3262,19000.0
2009-07-16 15:15:00,37.51,37.53,37.49,37.52,34400.0,29.334,29.3496,29.3183,29.3418,34400.0
2009-07-16 15:20:00,37.53,37.53,37.48,37.51,43500.0,29.3496,29.3496,29.3105,29.334,43500.0
2009-07-16 15:25:00,37.5,37.61,37.49,37.61,27000.0,29.3262,29.4122,29.3183,29.4122,27000.0
2009-07-16 15:30:00,37.62,37.66,37.6,37.61,88800.0,29.42,29.4513,29.4044,29.4122,88800.0
2009-07-16 15:35:00,37.6,37.65,37.6,37.62,67600.0,29.4044,29.4435,29.4044,29.42,67600.0
2009-07-16 15:40:00,37.62,37.72,37.61,37.69,95300.0,29.42,29.4982,29.4122,29.4747,95300.0
2009-07-16 15:45:00,37.69,37.7,37.6,37.61,111400.0,29.4747,29.4826,29.4044,29.4122,111400.0
2009-07-16 15:50:00,37.61,37.68,37.56,37.58,126200.0,29.4122,29.4669,29.3731,29.3887,126200.0
2009-07-16 15:55:00,37.58,37.65,37.5,37.5,192400.0,29.3887,29.4435,29.3262,29.3262,192400.0
2009-07-17 09:30:00,37.51,37.66,37.3,37.46,66200.0,29.334,29.4513,29.1697,29.2949,66200.0
2009-07-17 09:35:00,37.46,37.53,37.33,37.33,57400.0,29.2949,29.3496,29.1932,29.1932,57400.0
2009-07-17 09:40:00,37.29,37.44,37.29,37.43,42800.0,29.1619,29.2792,29.1619,29.2714,42800.0
2009-07-17 09:45:00,37.43,37.49,37.37,37.38,29600.0,29.2714,29.3183,29.2245,29.2323,29600.0
2009-07-17 09:50:00,37.38,37.38,37.29,37.37,48400.0,29.2323,29.2323,29.1619,29.2245,48400.0
2009-07-17 09:55:00,37.37,37.43,37.35,37.43,18800.0,29.2245,29.2714,29.2089,29.2714,18800.0
2009-07-17 10:00:00,37.43,37.43,37.32,37.4,19700.0,29.2714,29.2714,29.1854,29.248,19700.0
2009-07-17 10:05:00,37.4,37.48,37.38,37.46,43800.0,29.248,29.3105,29.2323,29.2949,43800.0
2009-07-17 10:10:00,37.46,37.53,37.45,37.49,33100.0,29.2949,29.3496,29.2871,29.3183,33100.0
2009-07-17 10:15:00,37.49,37.53,37.45,37.51,35400.0,29.3183,29.3496,29.2871,29.334,35400.0
2009-07-17 10:20:00,37.5,37.59,37.5,37.58,38000.0,29.3262,29.3965,29.3262,29.3887,38000.0
2009-07-17 10:25:00,37.6,37.6,37.55,37.59,22400.0,29.4044,29.4044,29.3653,29.3965,22400.0
2009-07-17 10:30:00,37.62,37.63,37.56,37.63,8700.0,29.42,29.4278,29.3731,29.4278,8700.0
2009-07-17 10:35:00,37.62,37.63,37.59,37.6,9500.0,29.42,29.4278,29.3965,29.4044,9500.0
2009-07-17 10:40:00,37.61,37.61,37.56,37.57,13000.0,29.4122,29.4122,29.3731,29.3809,13000.0
2009-07-17 10:45:00,37.57,37.6,37.52,37.52,12100.0,29.3809,29.4044,29.3418,29.3418,12100.0
2009-07-17 10:50:00,37.53,37.53,37.49,37.5,37000.0,29.3496,29.3496,29.3183,29.3262,37000.0
2009-07-17 10:55:00,37.51,37.55,37.5,37.5,5200.0,29.334,29.3653,29.3262,29.3262,5200.0
2009-07-17 11:00:00,37.5,37.53,37.5,37.53,17500.0,29.3262,29.3496,29.3262,29.3496,17500.0
2009-07-17 11:05:00,37.5,37.53,37.49,37.5,5700.0,29.3262,29.3496,29.3183,29.3262,5700.0
2009-07-17 11:10:00,37.5,37.5,37.45,37.49,44800.0,29.3262,29.3262,29.2871,29.3183,44800.0
2009-07-17 11:15:00,37.5,37.5,37.45,37.45,33600.0,29.3262,29.3262,29.2871,29.2871,33600.0
2009-07-17 11:20:00,37.45,37.52,37.44,37.52,21700.0,29.2871,29.3418,29.2792,29.3418,21700.0
2009-07-17 11:25:00,37.52,37.53,37.5,37.53,8800.0,29.3418,29.3496,29.3262,29.3496,8800.0
2009-07-17 11:30:00,37.54,37.54,37.47,37.48,18100.0,29.3574,29.3574,29.3027,29.3105,18100.0
2009-07-17 11:35:00,37.48,37.48,37.45,37.47,5800.0,29.3105,29.3105,29.2871,29.3027,5800.0
2009-07-17 11:40:00,37.48,37.49,37.47,37.49,6500.0,29.3105,29.3183,29.3027,29.3183,6500.0
2009-07-17 11:45:00,37.49,37.51,37.44,37.51,16500.0,29.3183,29.334,29.2792,29.334,16500.0
2009-07-17 11:50:00,37.52,37.53,37.5,37.51,8200.0,29.3418,29.3496,29.3262,29.334,8200.0
2009-07-17 11:55:00,37.51,37.51,37.48,37.5,39700.0,29.334,29.334,29.3105,29.3262,39700.0
2009-07-17 12:00:00,37.5,37.56,37.5,37.56,17600.0,29.3262,29.3731,29.3262,29.3731,17600.0
2009-07-17 12:05:00,37.56,37.6,37.54,37.59,16200.0,29.3731,29.4044,29.3574,29.3965,16200.0
2009-07-17 12:10:00,37.6,37.61,37.58,37.61,12500.0,29.4044,29.4122,29.3887,29.4122,12500.0
2009-07-17 12:15:00,37.61,37.64,37.6,37.63,12500.0,29.4122,29.4356,29.4044,29.4278,12500.0
2009-07-17 12:20:00,37.63,37.65,37.6,37.6,51800.0,29.4278,29.4435,29.4044,29.4044,51800.0
2009-07-17 12:25:00,37.61,37.61,37.53,37.53,20900.0,29.4122,29.4122,29.3496,29.3496,20900.0
2009-07-17 12:30:00,37.54,37.56,37.52,37.54,17100.0,29.3574,29.3731,29.3418,29.3574,17100.0
2009-07-17 12:35:00,37.54,37.57,37.53,37.56,8400.0,29.3574,29.3809,29.3496,29.3731,8400.0
2009-07-17 12:40:00,37.57,37.58,37.55,37.56,7900.0,29.3809,29.3887,29.3653,29.3731,7900.0
2009-07-17 12:45:00,37.56,37.58,37.53,37.54,20300.0,29.3731,29.3887,29.3496,29.3574,20300.0
2009-07-17 12:50:00,37.54,37.57,37.51,37.53,18700.0,29.3574,29.3809,29.334,29.3496,18700.0
2009-07-17 12:55:00,37.53,37.56,37.51,37.53,11700.0,29.3496,29.3731,29.334,29.3496,11700.0
2009-07-17 13:00:00,37.54,37.54,37.51,37.53,8700.0,29.3574,29.3574,29.334,29.3496,8700.0
2009-07-17 13:05:00,37.55,37.55,37.51,37.51,5100.0,29.3653,29.3653,29.334,29.334,5100.0
2009-07-17 13:10:00,37.53,37.53,37.5,37.5,5300.0,29.3496,29.3496,29.3262,29.3262,5300.0
2009-07-17 13:15:00,37.52,37.54,37.51,37.53,4200.0,29.3418,29.3574,29.334,29.3496,4200.0
2009-07-17 13:20:00,37.54,37.61,37.54,37.58,15300.0,29.3574,29.4122,29.3574,29.3887,15300.0
2009-07-17 13:25:00,37.59,37.59,37.57,37.59,7200.0,29.3965,29.3965,29.3809,29.3965,7200.0
2009-07-17 13:30:00,37.59,37.61,37.58,37.6,21600.0,29.3965,29.4122,29.3887,29.4044,21600.0
2009-07-17 13:35:00,37.6,37.65,37.59,37.65,66000.0,29.4044,29.4435,29.3965,29.4435,66000.0
2009-07-17 13:40:00,37.65,37.67,37.62,37.65,12200.0,29.4435,29.4591,29.42,29.4435,12200.0
2009-07-17 13:45:00,37.66,37.67,37.62,37.66,18700.0,29.4513,29.4591,29.42,29.4513,18700.0
2009-07-17 13:50:00,37.66,37.66,37.61,37.62,22300.0,29.4513,29.4513,29.4122,29.42,22300.0
2009-07-17 13:55:00,37.63,37.76,37.59,37.65,287300.0,29.4278,29.5295,29.3965,29.4435,287300.0
2009-07-17 14:00:00,37.66,37.69,37.64,37.69,36200.0,29.4513,29.4747,29.4356,29.4747,36200.0
2009-07-17 14:05:00,37.69,37.72,37.67,37.7,25900.0,29.4747,29.4982,29.4591,29.4826,25900.0
2009-07-17 14:10:00,37.7,37.7,37.65,37.66,18100.0,29.4826,29.4826,29.4435,29.4513,18100.0
2009-07-17 14:15:00,37.67,37.68,37.64,37.65,13400.0,29.4591,29.4669,29.4356,29.4435,13400.0
2009-07-17 14:20:00,37.65,37.68,37.64,37.68,8800.0,29.4435,29.4669,29.4356,29.4669,8800.0
2009-07-17 14:25:00,37.68,37.7,37.67,37.67,57100.0,29.4669,29.4826,29.4591,29.4591,57100.0
2009-07-17 14:30:00,37.68,37.68,37.64,37.67,22400.0,29.4669,29.4669,29.4356,29.4591,22400.0
2009-07-17 14:35:00,37.67,37.68,37.65,37.66,14200.0,29.4591,29.4669,29.4435,29.4513,14200.0
2009-07-17 14:40:00,37.67,37.73,37.66,37.73,11700.0,29.4591,29.506,29.4513,29.506,11700.0
2009-07-17 14:45:00,37.72,37.72,37.66,37.67,36700.0,29.4982,29.4982,29.4513,29.4591,36700.0
2009-07-17 14:50:00,37.68,37.69,37.64,37.64,26000.0,29.4669,29.4747,29.4356,29.4356,26000.0
2009-07-17 14:55:00,37.64,37.69,37.63,37.67,28800.0,29.4356,29.4747,29.4278,29.4591,28800.0
2009-07-17 15:00:00,37.68,37.68,37.64,37.65,17700.0,29.4669,29.4669,29.4356,29.4435,17700.0
2009-07-17 15:05:00,37.63,37.66,37.62,37.64,23200.0,29.4278,29.4513,29.42,29.4356,23200.0
2009-07-17 15:10:00,37.65,37.65,37.59,37.61,19000.0,29.4435,29.4435,29.3965,29.4122,19000.0
2009-07-17 15:15:00,37.61,37.66,37.6,37.63,32900.0,29.4122,29.4513,29.4044,29.4278,32900.0
2009-07-17 15:20:00,37.64,37.66,37.63,37.64,22000.0,29.4356,29.4513,29.4278,29.4356,22000.0
2009-07-17 15:25:00,37.64,37.65,37.61,37.61,25400.0,29.4356,29.4435,29.4122,29.4122,25400.0
2009-07-17 15:30:00,37.61,37.62,37.55,37.57,65800.0,29.4122,29.42,29.3653,29.3809,65800.0
2009-07-17 15:35:00,37.6,37.61,37.53,37.53,39200.0,29.4044,29.4122,29.3496,29.3496,39200.0
2009-07-17 15:40:00,37.54,37.64,37.54,37.62,55400.0,29.3574,29.4356,29.3574,29.42,55400.0
2009-07-17 15:45:00,37.63,37.63,37.58,37.63,55100.0,29.4278,29.4278,29.3887,29.4278,55100.0
2009-07-17 15:50:00,37.62,37.72,37.62,37.69,81200.0,29.42,29.4982,29.42,29.4747,81200.0
2009-07-17 15:55:00,37.68,37.73,37.65,37.73,123400.0,29.4669,29.506,29.4435,29.506,123400.0
2009-07-20 09:30:00,39.15,39.16,38.8,39.04,296900.0,30.6165,30.6243,30.3428,30.5305,296900.0
2009-07-20 09:35:00,39.02,39.18,38.99,39.13,95000.0,30.5148,30.64,30.4914,30.6009,95000.0
2009-07-20 09:40:00,39.14,39.14,38.83,38.83,69700.0,30.6087,30.6087,30.3663,30.3663,69700.0
2009-07-20 09:45:00,38.85,38.95,38.83,38.91,47700.0,30.3819,30.4601,30.3663,30.4288,47700.0
2009-07-20 09:50:00,38.89,38.94,38.86,38.92,33100.0,30.4132,30.4523,30.3897,30.4366,33100.0
2009-07-20 09:55:00,38.92,38.96,38.9,38.95,27900.0,30.4366,30.4679,30.421,30.4601,27900.0
2009-07-20 10:00:00,38.94,39.06,38.93,39.02,113200.0,30.4523,30.5461,30.4445,30.5148,113200.0
2009-07-20 10:05:00,39.01,39.05,38.94,38.94,143800.0,30.507,30.5383,30.4523,30.4523,143800.0
2009-07-20 10:10:00,38.96,38.97,38.9,38.93,83900.0,30.4679,30.4757,30.421,30.4445,83900.0
2009-07-20 10:15:00,38.93,39.04,38.93,39.01,28600.0,30.4445,30.5305,30.4445,30.507,28600.0
2009-07-20 10:20:00,39.01,39.03,38.95,39.0,84900.0,30.507,30.5227,30.4601,30.4992,84900.0
2009-07-20 10:25:00,39.01,39.01,38.93,38.96,59900.0,30.507,30.507,30.4445,30.4679,59900.0
2009-07-20 10:30:00,38.96,38.98,38.81,38.84,52500.0,30.4679,30.4836,30.3506,30.3741,52500.0
2009-07-20 10:35:00,38.82,38.86,38.79,38.81,37300.0,30.3584,30.3897,30.335,30.3506,37300.0
2009-07-20 10:40:00,38.81,38.87,38.8,38.86,25800.0,30.3506,30.3975,30.3428,30.3897,25800.0
2009-07-20 10:45:00,38.86,38.86,38.77,38.77,39000.0,30.3897,30.3897,30.3193,30.3193,39000.0
2009-07-20 10:50:00,38.77,38.81,38.75,38.76,43800.0,30.3193,30.3506,30.3037,30.3115,43800.0
2009-07-20 10:55:00,38.77,38.88,38.76,38.87,35800.0,30.3193,30.4054,30.3115,30.3975,35800.0
2009-07-20 11:00:00,38.87,38.89,38.85,38.88,22300.0,30.3975,30.4132,30.3819,30.4054,22300.0
2009-07-20 11:05:00,38.88,38.88,38.81,38.85,24400.0,30.4054,30.4054,30.3506,30.3819,24400.0
2009-07-20 11:10:00,38.86,38.9,38.85,38.89,14900.0,30.3897,30.421,30.3819,30.4132,14900.0
2009-07-20 11:15:00,38.89,38.99,38.89,38.95,49700.0,30.4132,30.4914,30.4132,30.4601,49700.0
2009-07-20 11:20:00,38.95,38.96,38.91,38.91,18300.0,30.4601,30.4679,30.4288,30.4288,18300.0
2009-07-20 11:25:00,38.92,39.03,38.9,39.03,32800.0,30.4366,30.5227,30.421,30.5227,32800.0
2009-07-20 11:30:00,39.03,39.06,39.01,39.01,48800.0,30.5227,30.5461,30.507,30.507,48800.0
2009-07-20 11:35:00,39.01,39.02,38.98,38.98,17900.0,30.507,30.5148,30.4836,30.4836,17900.0
2009-07-20 11:40:00,38.99,39.0,38.97,38.99,33600.0,30.4914,30.4992,30.4757,30.4914,33600.0
2009-07-20 11:45:00,38.98,38.99,38.95,38.95,25100.0,30.4836,30.4914,30.4601,30.4601,25100.0
2009-07-20 11:50:00,38.96,38.96,38.9,38.92,6200.0,30.4679,30.4679,30.421,30.4366,6200.0
2009-07-20 11:55:00,38.92,38.96,38.9,38.93,45000.0,30.4366,30.4679,30.421,30.4445,45000.0
2009-07-20 12:00:00,38.92,38.99,38.91,38.95,7800.0,30.4366,30.4914,30.4288,30.4601,7800.0
2009-07-20 12:05:00,38.95,39.0,38.95,38.98,35800.0,30.4601,30.4992,30.4601,30.4836,35800.0
2009-07-20 12:10:00,38.97,38.98,38.96,38.98,10400.0,30.4757,30.4836,30.4679,30.4836,10400.0
2009-07-20 12:15:00,38.97,39.03,38.97,39.03,13700.0,30.4757,30.5227,30.4757,30.5227,13700.0
2009-07-20 12:20:00,39.02,39.05,39.01,39.01,30700.0,30.5148,30.5383,30.507,30.507,30700.0
2009-07-20 12:25:00,39.0,39.03,38.99,39.02,9700.0,30.4992,30.5227,30.4914,30.5148,9700.0
2009-07-20 12:30:00,39.03,39.05,39.01,39.05,33800.0,30.5227,30.5383,30.507,30.5383,33800.0
2009-07-20 12:35:00,39.04,39.05,39.04,39.04,19400.0,30.5305,30.5383,30.5305,30.5305,19400.0
2009-07-20 12:40:00,39.05,39.07,39.04,39.07,21300.0,30.5383,30.5539,30.5305,30.5539,21300.0
2009-07-20 12:45:00,39.07,39.08,38.99,39.0,81000.0,30.5539,30.5618,30.4914,30.4992,81000.0
2009-07-20 12:50:00,38.99,39.0,38.95,38.99,36300.0,30.4914,30.4992,30.4601,30.4914,36300.0
2009-07-20 12:55:00,39.0,39.0,38.94,38.96,24200.0,30.4992,30.4992,30.4523,30.4679,24200.0
2009-07-20 13:00:00,38.95,38.97,38.95,38.95,22300.0,30.4601,30.4757,30.4601,30.4601,22300.0
2009-07-20 13:05:00,38.95,38.97,38.93,38.93,17100.0,30.4601,30.4757,30.4445,30.4445,17100.0
2009-07-20 13:10:00,38.93,38.94,38.87,38.87,13200.0,30.4445,30.4523,30.3975,30.3975,13200.0
2009-07-20 13:15:00,38.88,38.88,38.84,38.86,33200.0,30.4054,30.4054,30.3741,30.3897,33200.0
2009-07-20 13:20:00,38.87,38.87,38.84,38.84,16200.0,30.3975,30.3975,30.3741,30.3741,16200.0
2009-07-20 13:25:00,38.84,38.85,38.81,38.82,23200.0,30.3741,30.3819,30.3506,30.3584,23200.0
2009-07-20 13:30:00,38.82,38.84,38.79,38.84,30400.0,30.3584,30.3741,30.335,30.3741,30400.0
2009-07-20 13:35:00,38.83,38.86,38.79,38.79,29400.0,30.3663,30.3897,30.335,30.335,29400.0
2009-07-20 13:40:00,38.79,38.85,38.79,38.8,13500.0,30.335,30.3819,30.335,30.3428,13500.0
2009-07-20 13:45:00,38.8,38.89,38.79,38.87,14400.0,30.3428,30.4132,30.335,30.3975,14400.0
2009-07-20 13:50:00,38.87,38.89,38.83,38.86,15100.0,30.3975,30.4132,30.3663,30.3897,15100.0
2009-07-20 13:55:00,38.87,38.9,38.84,38.88,10100.0,30.3975,30.421,30.3741,30.4054,10100.0
2009-07-20 14:00:00,38.89,38.89,38.83,38.87,20200.0,30.4132,30.4132,30.3663,30.3975,20200.0
2009-07-20 14:05:00,38.87,38.92,38.87,38.9,15400.0,30.3975,30.4366,30.3975,30.421,15400.0
2009-07-20 14:10:00,38.89,38.95,38.89,38.93,12900.0,30.4132,30.4601,30.4132,30.4445,12900.0
2009-07-20 14:15:00,38.92,38.99,38.92,38.97,15100.0,30.4366,30.4914,30.4366,30.4757,15100.0
2009-07-20 14:20:00,38.97,38.97,38.88,38.89,17800.0,30.4757,30.4757,30.4054,30.4132,17800.0
2009-07-20 14:25:00,38.88,38.89,38.84,38.86,15700.0,30.4054,30.4132,30.3741,30.3897,15700.0
2009-07-20 14:30:00,38.86,38.96,38.86,38.91,32700.0,30.3897,30.4679,30.3897,30.4288,32700.0
2009-07-20 14:35:00,38.9,38.95,38.89,38.9,22000.0,30.421,30.4601,30.4132,30.421,22000.0
2009-07-20 14:40:00,38.89,38.97,38.89,38.93,31500.0,30.4132,30.4757,30.4132,30.4445,31500.0
2009-07-20 14:45:00,38.94,39.0,38.92,38.98,41600.0,30.4523,30.4992,30.4366,30.4836,41600.0
2009-07-20 14:50:00,38.98,38.99,38.92,38.94,16800.0,30.4836,30.4914,30.4366,30.4523,16800.0
2009-07-20 14:55:00,38.96,38.96,38.9,38.91,20900.0,30.4679,30.4679,30.421,30.4288,20900.0
2009-07-20 15:00:00,38.91,39.06,38.91,39.04,54400.0,30.4288,30.5461,30.4288,30.5305,54400.0
2009-07-20 15:05:00,39.04,39.15,39.03,39.11,36000.0,30.5305,30.6165,30.5227,30.5852,36000.0
2009-07-20 15:10:00,39.1,39.12,39.02,39.05,43200.0,30.5774,30.593,30.5148,30.5383,43200.0
2009-07-20 15:15:00,39.05,39.08,39.0,39.01,35600.0,30.5383,30.5618,30.4992,30.507,35600.0
2009-07-20 15:20:00,39.02,39.07,38.99,39.07,35100.0,30.5148,30.5539,30.4914,30.5539,35100.0
2009-07-20 15:25:00,39.07,39.13,39.04,39.12,42100.0,30.5539,30.6009,30.5305,30.593,42100.0
2009-07-20 15:30:00,39.11,39.12,39.03,39.06,64100.0,30.5852,30.593,30.5227,30.5461,64100.0
2009-07-20 15:35:00,39.07,39.11,39.05,39.11,80300.0,30.5539,30.5852,30.5383,30.5852,80300.0
2009-07-20 15:40:00,39.1,39.14,39.03,39.08,130800.0,30.5774,30.6087,30.5227,30.5618,130800.0
2009-07-20 15:45:00,39.08,39.08,39.01,39.02,133000.0,30.5618,30.5618,30.507,30.5148,133000.0
2009-07-20 15:50:00,39.01,39.19,39.01,39.19,153500.0,30.507,30.6478,30.507,30.6478,153500.0
2009-07-20 15:55:00,39.19,39.23,38.9,38.93,323100.0,30.6478,30.6791,30.421,30.4445,323100.0
2009-07-21 09:30:00,39.14,39.45,39.14,39.37,43900.0,30.6087,30.8511,30.6087,30.7886,43900.0
2009-07-21 09:35:00,39.33,39.33,39.19,39.27,37100.0,30.7573,30.7573,30.6478,30.7104,37100.0
2009-07-21 09:40:00,39.26,39.27,39.03,39.04,48500.0,30.7025,30.7104,30.5227,30.5305,48500.0
2009-07-21 09:45:00,39.03,39.04,38.98,39.01,74500.0,30.5227,30.5305,30.4836,30.507,74500.0
2009-07-21 09:50:00,39.03,39.06,38.92,39.01,36800.0,30.5227,30.5461,30.4366,30.507,36800.0
2009-07-21 09:55:00,39.03,39.06,38.98,39.03,53800.0,30.5227,30.5461,30.4836,30.5227,53800.0
2009-07-21 10:00:00,39.01,39.04,38.89,38.91,39400.0,30.507,30.5305,30.4132,30.4288,39400.0
2009-07-21 10:05:00,38.93,39.01,38.91,38.98,79900.0,30.4445,30.507,30.4288,30.4836,79900.0
2009-07-21 10:10:00,38.98,38.99,38.89,38.94,64500.0,30.4836,30.4914,30.4132,30.4523,64500.0
2009-07-21 10:15:00,38.95,39.0,38.89,39.0,24000.0,30.4601,30.4992,30.4132,30.4992,24000.0
2009-07-21 10:20:00,39.0,39.05,38.91,38.94,65900.0,30.4992,30.5383,30.4288,30.4523,65900.0
2009-07-21 10:25:00,38.94,38.99,38.9,38.95,10800.0,30.4523,30.4914,30.421,30.4601,10800.0
2009-07-21 10:30:00,38.97,39.1,38.97,39.1,13400.0,30.4757,30.5774,30.4757,30.5774,13400.0
2009-07-21 10:35:00,39.12,39.24,39.12,39.19,35900.0,30.593,30.6869,30.593,30.6478,35900.0
2009-07-21 10:40:00,39.17,39.18,39.07,39.11,16300.0,30.6321,30.64,30.5539,30.5852,16300.0
2009-07-21 10:45:00,39.1,39.1,39.04,39.06,7500.0,30.5774,30.5774,30.5305,30.5461,7500.0
2009-07-21 10:50:00,39.04,39.07,39.0,39.05,11400.0,30.5305,30.5539,30.4992,30.5383,11400.0
2009-07-21 10:55:00,39.06,39.13,39.04,39.1,8200.0,30.5461,30.6009,30.5305,30.5774,8200.0
2009-07-21 11:00:00,39.1,39.14,39.01,39.04,17000.0,30.5774,30.6087,30.507,30.5305,17000.0
2009-07-21 11:05:00,39.03,39.07,39.0,39.07,16700.0,30.5227,30.5539,30.4992,30.5539,16700.0
2009-07-21 11:10:00,39.07,39.07,38.95,38.98,20900.0,30.5539,30.5539,30.4601,30.4836,20900.0
2009-07-21 11:15:00,38.97,39.02,38.96,38.99,43200.0,30.4757,30.5148,30.4679,30.4914,43200.0
2009-07-21 11:20:00,38.99,39.01,38.98,38.98,14000.0,30.4914,30.507,30.4836,30.4836,14000.0
2009-07-21 11:25:00,38.96,38.98,38.96,38.97,4500.0,30.4679,30.4836,30.4679,30.4757,4500.0
2009-07-21 11:30:00,38.97,38.98,38.88,38.97,21700.0,30.4757,30.4836,30.4054,30.4757,21700.0
2009-07-21 11:35:00,38.97,39.01,38.96,39.0,57900.0,30.4757,30.507,30.4679,30.4992,57900.0
2009-07-21 11:40:00,39.0,39.0,38.93,38.93,22400.0,30.4992,30.4992,30.4445,30.4445,22400.0
2009-07-21 11:45:00,38.93,38.94,38.89,38.9,38900.0,30.4445,30.4523,30.4132,30.421,38900.0
2009-07-21 11:50:00,38.91,38.93,38.86,38.87,15900.0,30.4288,30.4445,30.3897,30.3975,15900.0
2009-07-21 11:55:00,38.88,38.88,38.75,38.8,26600.0,30.4054,30.4054,30.3037,30.3428,26600.0
2009-07-21 12:00:00,38.8,38.86,38.79,38.84,22000.0,30.3428,30.3897,30.335,30.3741,22000.0
2009-07-21 12:05:00,38.83,38.85,38.81,38.85,10800.0,30.3663,30.3819,30.3506,30.3819,10800.0
2009-07-21 12:10:00,38.85,38.89,38.83,38.88,15800.0,30.3819,30.4132,30.3663,30.4054,15800.0
2009-07-21 12:15:00,38.89,38.89,38.85,38.86,18800.0,30.4132,30.4132,30.3819,30.3897,18800.0
2009-07-21 12:20:00,38.86,38.89,38.84,38.85,35200.0,30.3897,30.4132,30.3741,30.3819,35200.0
2009-07-21 12:25:00,38.85,38.92,38.85,38.89,71100.0,30.3819,30.4366,30.3819,30.4132,71100.0
2009-07-21 12:30:00,38.89,38.9,38.87,38.88,46100.0,30.4132,30.421,30.3975,30.4054,46100.0
2009-07-21 12:35:00,38.89,38.89,38.85,38.89,73500.0,30.4132,30.4132,30.3819,30.4132,73500.0
2009-07-21 12:40:00,38.89,38.94,38.84,38.9,137900.0,30.4132,30.4523,30.3741,30.421,137900.0
2009-07-21 12:45:00,38.89,38.94,38.89,38.9,31900.0,30.4132,30.4523,30.4132,30.421,31900.0
2009-07-21 12:50:00,38.89,38.89,38.84,38.87,38000.0,30.4132,30.4132,30.3741,30.3975,38000.0
2009-07-21 12:55:00,38.87,38.89,38.82,38.85,21600.0,30.3975,30.4132,30.3584,30.3819,21600.0
2009-07-21 13:00:00,38.84,38.89,38.82,38.84,16100.0,30.3741,30.4132,30.3584,30.3741,16100.0
2009-07-21 13:05:00,38.86,38.86,38.74,38.74,59100.0,30.3897,30.3897,30.2959,30.2959,59100.0
2009-07-21 13:10:00,38.74,38.75,38.72,38.75,20100.0,30.2959,30.3037,30.2802,30.3037,20100.0
2009-07-21 13:15:00,38.75,38.77,38.73,38.77,42800.0,30.3037,30.3193,30.2881,30.3193,42800.0
2009-07-21 13:20:00,38.77,38.78,38.76,38.78,17900.0,30.3193,30.3272,30.3115,30.3272,17900.0
2009-07-21 13:25:00,38.78,38.87,38.78,38.87,16700.0,30.3272,30.3975,30.3272,30.3975,16700.0
2009-07-21 13:30:00,38.87,38.91,38.87,38.9,20700.0,30.3975,30.4288,30.3975,30.421,20700.0
2009-07-21 13:35:00,38.9,38.9,38.8,38.85,35900.0,30.421,30.421,30.3428,30.3819,35900.0
2009-07-21 13:40:00,38.86,38.9,38.82,38.9,19800.0,30.3897,30.421,30.3584,30.421,19800.0
2009-07-21 13:45:00,38.92,38.96,38.92,38.94,21000.0,30.4366,30.4679,30.4366,30.4523,21000.0
2009-07-21 13:50:00,38.95,38.95,38.85,38.85,20900.0,30.4601,30.4601,30.3819,30.3819,20900.0
2009-07-21 13:55:00,38.83,38.85,38.82,38.85,11500.0,30.3663,30.3819,30.3584,30.3819,11500.0
2009-07-21 14:00:00,38.85,38.91,38.85,38.91,28200.0,30.3819,30.4288,30.3819,30.4288,28200.0
2009-07-21 14:05:00,38.91,38.92,38.83,38.84,33000.0,30.4288,30.4366,30.3663,30.3741,33000.0
2009-07-21 14:10:00,38.84,38.93,38.84,38.93,53900.0,30.3741,30.4445,30.3741,30.4445,53900.0
2009-07-21 14:15:00,38.93,38.96,38.83,38.84,32500.0,30.4445,30.4679,30.3663,30.3741,32500.0
2009-07-21 14:20:00,38.83,38.88,38.8,38.88,15000.0,30.3663,30.4054,30.3428,30.4054,15000.0
2009-07-21 14:25:00,38.87,38.88,38.83,38.87,5100.0,30.3975,30.4054,30.3663,30.3975,5100.0
2009-07-21 14:30:00,38.87,38.92,38.84,38.88,24300.0,30.3975,30.4366,30.3741,30.4054,24300.0
2009-07-21 14:35:00,38.88,39.0,38.88,38.95,33300.0,30.4054,30.4992,30.4054,30.4601,33300.0
2009-07-21 14:40:00,38.95,38.96,38.9,38.93,23300.0,30.4601,30.4679,30.421,30.4445,23300.0
2009-07-21 14:45:00,38.94,38.96,38.89,38.95,31100.0,30.4523,30.4679,30.4132,30.4601,31100.0
2009-07-21 14:50:00,38.96,39.02,38.96,39.0,32400.0,30.4679,30.5148,30.4679,30.4992,32400.0
2009-07-21 14:55:00,39.0,39.01,38.97,38.99,31400.0,30.4992,30.507,30.4757,30.4914,31400.0
2009-07-21 15:00:00,38.99,39.01,38.98,39.0,22200.0,30.4914,30.507,30.4836,30.4992,22200.0
2009-07-21 15:05:00,38.99,39.01,38.97,39.01,49300.0,30.4914,30.507,30.4757,30.507,49300.0
2009-07-21 15:10:00,38.99,39.0,38.98,38.99,28300.0,30.4914,30.4992,30.4836,30.4914,28300.0
2009-07-21 15:15:00,38.99,39.02,38.98,39.01,46400.0,30.4914,30.5148,30.4836,30.507,46400.0
2009-07-21 15:20:00,39.0,39.02,38.98,39.0,33000.0,30.4992,30.5148,30.4836,30.4992,33000.0
2009-07-21 15:25:00,39.0,39.01,38.98,39.0,66900.0,30.4992,30.507,30.4836,30.4992,66900.0
2009-07-21 15:30:00,38.99,39.0,38.97,38.99,32200.0,30.4914,30.4992,30.4757,30.4914,32200.0
2009-07-21 15:35:00,38.99,38.99,38.96,38.97,45000.0,30.4914,30.4914,30.4679,30.4757,45000.0
2009-07-21 15:40:00,38.98,39.05,38.97,39.03,96600.0,30.4836,30.5383,30.4757,30.5227,96600.0
2009-07-21 15:45:00,39.04,39.08,39.02,39.06,102700.0,30.5305,30.5618,30.5148,30.5461,102700.0
2009-07-21 15:50:00,39.05,39.12,39.04,39.07,133700.0,30.5383,30.593,30.5305,30.5539,133700.0
2009-07-21 15:55:00,39.07,39.12,39.07,39.1,92500.0,30.5539,30.593,30.5539,30.5774,92500.0
2009-07-22 09:30:00,38.98,38.98,38.75,38.91,36900.0,30.4836,30.4836,30.3037,30.4288,36900.0
2009-07-22 09:35:00,38.93,39.03,38.9,39.03,77100.0,30.4445,30.5227,30.421,30.5227,77100.0
2009-07-22 09:40:00,39.03,39.04,38.97,39.0,35000.0,30.5227,30.5305,30.4757,30.4992,35000.0
2009-07-22 09:45:00,39.0,39.09,38.98,39.08,43400.0,30.4992,30.5696,30.4836,30.5618,43400.0
2009-07-22 09:50:00,39.06,39.18,39.02,39.16,70000.0,30.5461,30.64,30.5148,30.6243,70000.0
2009-07-22 09:55:00,39.16,39.17,39.0,39.04,46200.0,30.6243,30.6321,30.4992,30.5305,46200.0
2009-07-22 10:00:00,39.06,39.16,39.06,39.15,73300.0,30.5461,30.6243,30.5461,30.6165,73300.0
2009-07-22 10:05:00,39.16,39.18,39.11,39.14,78000.0,30.6243,30.64,30.5852,30.6087,78000.0
2009-07-22 10:10:00,39.13,39.19,39.1,39.1,70800.0,30.6009,30.6478,30.5774,30.5774,70800.0
2009-07-22 10:15:00,39.1,39.11,39.04,39.04,34700.0,30.5774,30.5852,30.5305,30.5305,34700.0
2009-07-22 10:20:00,39.03,39.11,39.02,39.09,23400.0,30.5227,30.5852,30.5148,30.5696,23400.0
2009-07-22 10:25:00,39.09,39.11,38.99,39.0,36800.0,30.5696,30.5852,30.4914,30.4992,36800.0
2009-07-22 10:30:00,39.0,39.04,38.98,39.0,48700.0,30.4992,30.5305,30.4836,30.4992,48700.0
2009-07-22 10:35:00,39.0,39.01,38.97,38.99,13100.0,30.4992,30.507,30.4757,30.4914,13100.0
2009-07-22 10:40:00,38.98,39.04,38.98,39.02,70400.0,30.4836,30.5305,30.4836,30.5148,70400.0
2009-07-22 10:45:00,39.02,39.09,39.02,39.07,65300.0,30.5148,30.5696,30.5148,30.5539,65300.0
2009-07-22 10:50:00,39.08,39.14,39.07,39.12,28100.0,30.5618,30.6087,30.5539,30.593,28100.0
2009-07-22 10:55:00,39.13,39.21,39.13,39.2,34700.0,30.6009,30.6634,30.6009,30.6556,34700.0
2009-07-22 11:00:00,39.2,39.29,39.16,39.29,34500.0,30.6556,30.726,30.6243,30.726,34500.0
2009-07-22 11:05:00,39.28,39.3,39.23,39.29,34100.0,30.7182,30.7338,30.6791,30.726,34100.0
2009-07-22 11:10:00,39.28,39.29,39.24,39.24,30800.0,30.7182,30.726,30.6869,30.6869,30800.0
2009-07-22 11:15:00,39.23,39.24,39.21,39.23,30400.0,30.6791,30.6869,30.6634,30.6791,30400.0
2009-07-22 11:20:00,39.23,39.23,39.15,39.19,51700.0,30.6791,30.6791,30.6165,30.6478,51700.0
2009-07-22 11:25:00,39.2,39.26,39.2,39.21,29700.0,30.6556,30.7025,30.6556,30.6634,29700.0
2009-07-22 11:30:00,39.2,39.21,39.18,39.19,46000.0,30.6556,30.6634,30.64,30.6478,46000.0
2009-07-22 11:35:00,39.2,39.2,39.12,39.12,29100.0,30.6556,30.6556,30.593,30.593,29100.0
2009-07-22 11:40:00,39.12,39.18,39.1,39.18,39800.0,30.593,30.64,30.5774,30.64,39800.0
2009-07-22 11:45:00,39.18,39.18,39.12,39.12,35400.0,30.64,30.64,30.593,30.593,35400.0
2009-07-22 11:50:00,39.13,39.19,39.13,39.13,41200.0,30.6009,30.6478,30.6009,30.6009,41200.0
2009-07-22 11:55:00,39.14,39.17,39.13,39.16,19300.0,30.6087,30.6321,30.6009,30.6243,19300.0
2009-07-22 12:00:00,39.17,39.21,39.17,39.21,8600.0,30.6321,30.6634,30.6321,30.6634,8600.0
2009-07-22 12:05:00,39.21,39.23,39.2,39.22,9900.0,30.6634,30.6791,30.6556,30.6712,9900.0
2009-07-22 12:10:00,39.23,39.23,39.14,39.14,7700.0,30.6791,30.6791,30.6087,30.6087,7700.0
2009-07-22 12:15:00,39.15,39.18,39.15,39.18,15500.0,30.6165,30.64,30.6165,30.64,15500.0
2009-07-22 12:20:00,39.18,39.36,39.18,39.36,32300.0,30.64,30.7807,30.64,30.7807,32300.0
2009-07-22 12:25:00,39.34,39.38,39.31,39.37,27100.0,30.7651,30.7964,30.7416,30.7886,27100.0
2009-07-22 12:30:00,39.36,39.38,39.3,39.38,9600.0,30.7807,30.7964,30.7338,30.7964,9600.0
2009-07-22 12:35:00,39.38,39.42,39.36,39.36,8900.0,30.7964,30.8277,30.7807,30.7807,8900.0
2009-07-22 12:40:00,39.36,39.41,39.32,39.4,11400.0,30.7807,30.8198,30.7495,30.812,11400.0
2009-07-22 12:45:00,39.39,39.46,39.35,39.43,14900.0,30.8042,30.8589,30.7729,30.8355,14900.0
2009-07-22 12:50:00,39.43,39.47,39.37,39.37,19400.0,30.8355,30.8668,30.7886,30.7886,19400.0
2009-07-22 12:55:00,39.37,39.39,39.36,39.36,5800.0,30.7886,30.8042,30.7807,30.7807,5800.0
2009-07-22 13:00:00,39.36,39.4,39.35,39.38,20400.0,30.7807,30.812,30.7729,30.7964,20400.0
2009-07-22 13:05:00,39.39,39.44,39.38,39.42,11100.0,30.8042,30.8433,30.7964,30.8277,11100.0
2009-07-22 13:10:00,39.41,39.45,39.4,39.44,11600.0,30.8198,30.8511,30.812,30.8433,11600.0
2009-07-22 13:15:00,39.44,39.52,39.43,39.44,36500.0,30.8433,30.9059,30.8355,30.8433,36500.0
2009-07-22 13:20:00,39.44,39.45,39.32,39.34,11400.0,30.8433,30.8511,30.7495,30.7651,11400.0
2009-07-22 13:25:00,39.33,39.37,39.29,39.36,14600.0,30.7573,30.7886,30.726,30.7807,14600.0
2009-07-22 13:30:00,39.36,39.37,39.28,39.29,9900.0,30.7807,30.7886,30.7182,30.726,9900.0
2009-07-22 13:35:00,39.28,39.36,39.28,39.34,7600.0,30.7182,30.7807,30.7182,30.7651,7600.0
2009-07-22 13:40:00,39.34,39.36,39.27,39.27,9000.0,30.7651,30.7807,30.7104,30.7104,9000.0
2009-07-22 13:45:00,39.28,39.35,39.28,39.35,9700.0,30.7182,30.7729,30.7182,30.7729,9700.0
2009-07-22 13:50:00,39.35,39.39,39.31,39.35,16400.0,30.7729,30.8042,30.7416,30.7729,16400.0
2009-07-22 13:55:00,39.34,39.37,39.34,39.37,11400.0,30.7651,30.7886,30.7651,30.7886,11400.0
2009-07-22 14:00:00,39.38,39.42,39.3,39.3,20200.0,30.7964,30.8277,30.7338,30.7338,20200.0
2009-07-22 14:05:00,39.3,39.32,39.25,39.27,21300.0,30.7338,30.7495,30.6947,30.7104,21300.0
2009-07-22 14:10:00,39.28,39.32,39.25,39.32,21900.0,30.7182,30.7495,30.6947,30.7495,21900.0
2009-07-22 14:15:00,39.32,39.37,39.31,39.36,21500.0,30.7495,30.7886,30.7416,30.7807,21500.0
2009-07-22 14:20:00,39.35,39.35,39.31,39.33,14400.0,30.7729,30.7729,30.7416,30.7573,14400.0
2009-07-22 14:25:00,39.34,39.38,39.32,39.36,20800.0,30.7651,30.7964,30.7495,30.7807,20800.0
2009-07-22 14:30:00,39.36,39.39,39.35,39.37,22800.0,30.7807,30.8042,30.7729,30.7886,22800.0
2009-07-22 14:35:00,39.37,39.38,39.35,39.38,25200.0,30.7886,30.7964,30.7729,30.7964,25200.0
2009-07-22 14:40:00,39.38,39.43,39.37,39.43,38600.0,30.7964,30.8355,30.7886,30.8355,38600.0
2009-07-22 14:45:00,39.43,39.43,39.41,39.42,45000.0,30.8355,30.8355,30.8198,30.8277,45000.0
2009-07-22 14:50:00,39.43,39.47,39.42,39.43,52100.0,30.8355,30.8668,30.8277,30.8355,52100.0
2009-07-22 14:55:00,39.43,39.46,39.42,39.46,33600.0,30.8355,30.8589,30.8277,30.8589,33600.0
2009-07-22 15:00:00,39.46,39.5,39.45,39.48,21400.0,30.8589,30.8902,30.8511,30.8746,21400.0
2009-07-22 15:05:00,39.48,39.49,39.39,39.4,28400.0,30.8746,30.8824,30.8042,30.812,28400.0
2009-07-22 15:10:00,39.4,39.4,39.28,39.29,35300.0,30.812,30.812,30.7182,30.726,35300.0
2009-07-22 15:15:00,39.29,39.3,39.21,39.26,31000.0,30.726,30.7338,30.6634,30.7025,31000.0
2009-07-22 15:20:00,39.26,39.3,39.24,39.25,37100.0,30.7025,30.7338,30.6869,30.6947,37100.0
2009-07-22 15:25:00,39.26,39.3,39.24,39.3,61800.0,30.7025,30.7338,30.6869,30.7338,61800.0
2009-07-22 15:30:00,39.29,39.31,39.27,39.29,25800.0,30.726,30.7416,30.7104,30.726,25800.0
2009-07-22 15:35:00,39.29,39.3,39.26,39.28,50000.0,30.726,30.7338,30.7025,30.7182,50000.0
2009-07-22 15:40:00,39.28,39.28,39.18,39.24,77600.0,30.7182,30.7182,30.64,30.6869,77600.0
2009-07-22 15:45:00,39.24,39.31,39.19,39.22,102600.0,30.6869,30.7416,30.6478,30.6712,102600.0
2009-07-22 15:50:00,39.23,39.27,39.2,39.25,107200.0,30.6791,30.7104,30.6556,30.6947,107200.0
2009-07-22 15:55:00,39.24,39.34,39.19,39.2,206100.0,30.6869,30.7651,30.6478,30.6556,206100.0
2009-07-23 09:30:00,39.3,39.3,39.16,39.28,31600.0,30.7338,30.7338,30.6243,30.7182,31600.0
2009-07-23 09:35:00,39.34,39.34,39.23,39.29,22200.0,30.7651,30.7651,30.6791,30.726,22200.0
2009-07-23 09:40:00,39.33,39.34,39.25,39.27,22300.0,30.7573,30.7651,30.6947,30.7104,22300.0
2009-07-23 09:45:00,39.27,39.34,39.25,39.34,41300.0,30.7104,30.7651,30.6947,30.7651,41300.0
2009-07-23 09:50:00,39.34,39.35,39.28,39.3,24600.0,30.7651,30.7729,30.7182,30.7338,24600.0
2009-07-23 09:55:00,39.31,39.49,39.31,39.44,32700.0,30.7416,30.8824,30.7416,30.8433,32700.0
2009-07-23 10:00:00,39.47,39.53,39.39,39.51,62200.0,30.8668,30.9137,30.8042,30.898,62200.0
2009-07-23 10:05:00,39.51,39.64,39.47,39.62,75700.0,30.898,30.9997,30.8668,30.9841,75700.0
2009-07-23 10:10:00,39.63,39.71,39.63,39.66,42600.0,30.9919,31.0544,30.9919,31.0153,42600.0
2009-07-23 10:15:00,39.66,39.83,39.66,39.79,30400.0,31.0153,31.1483,31.0153,31.117,30400.0
2009-07-23 10:20:00,39.8,39.86,39.76,39.78,32100.0,31.1248,31.1717,31.0935,31.1092,32100.0
2009-07-23 10:25:00,39.78,39.78,39.7,39.7,30700.0,31.1092,31.1092,31.0466,31.0466,30700.0
2009-07-23 10:30:00,39.71,39.82,39.7,39.8,26300.0,31.0544,31.1405,31.0466,31.1248,26300.0
2009-07-23 10:35:00,39.8,39.93,39.8,39.9,60000.0,31.1248,31.2265,31.1248,31.203,60000.0
2009-07-23 10:40:00,39.91,39.91,39.86,39.9,30100.0,31.2108,31.2108,31.1717,31.203,30100.0
2009-07-23 10:45:00,39.9,39.9,39.84,39.86,27800.0,31.203,31.203,31.1561,31.1717,27800.0
2009-07-23 10:50:00,39.86,39.88,39.82,39.85,28800.0,31.1717,31.1874,31.1405,31.1639,28800.0
2009-07-23 10:55:00,39.85,39.9,39.84,39.87,44100.0,31.1639,31.203,31.1561,31.1796,44100.0
2009-07-23 11:00:00,39.87,39.96,39.86,39.93,134800.0,31.1796,31.25,31.1717,31.2265,134800.0
2009-07-23 11:05:00,39.93,39.94,39.9,39.92,24800.0,31.2265,31.2343,31.203,31.2187,24800.0
2009-07-23 11:10:00,39.92,40.02,39.92,40.0,71200.0,31.2187,31.2969,31.2187,31.2812,71200.0
2009-07-23 11:15:00,39.99,40.04,39.96,39.98,36100.0,31.2734,31.3125,31.25,31.2656,36100.0
2009-07-23 11:20:00,39.99,40.03,39.97,40.02,41300.0,31.2734,31.3047,31.2578,31.2969,41300.0
2009-07-23 11:25:00,40.02,40.03,40.01,40.03,51600.0,31.2969,31.3047,31.2891,31.3047,51600.0
2009-07-23 11:30:00,40.03,40.03,39.99,40.02,36300.0,31.3047,31.3047,31.2734,31.2969,36300.0
2009-07-23 11:35:00,40.03,40.04,40.01,40.01,37200.0,31.3047,31.3125,31.2891,31.2891,37200.0
2009-07-23 11:40:00,40.03,40.05,40.01,40.02,61100.0,31.3047,31.3203,31.2891,31.2969,61100.0
2009-07-23 11:45:00,40.02,40.03,39.98,39.99,25600.0,31.2969,31.3047,31.2656,31.2734,25600.0
2009-07-23 11:50:00,39.99,40.01,39.99,40.0,20400.0,31.2734,31.2891,31.2734,31.2812,20400.0
2009-07-23 11:55:00,40.0,40.0,39.93,39.94,16900.0,31.2812,31.2812,31.2265,31.2343,16900.0
2009-07-23 12:00:00,39.93,39.96,39.92,39.95,15900.0,31.2265,31.25,31.2187,31.2421,15900.0
2009-07-23 12:05:00,39.95,40.0,39.93,40.0,20700.0,31.2421,31.2812,31.2265,31.2812,20700.0
2009-07-23 12:10:00,39.99,40.0,39.96,40.0,16900.0,31.2734,31.2812,31.25,31.2812,16900.0
2009-07-23 12:15:00,40.0,40.01,39.98,40.01,5700.0,31.2812,31.2891,31.2656,31.2891,5700.0
2009-07-23 12:20:00,40.01,40.02,39.98,40.02,28900.0,31.2891,31.2969,31.2656,31.2969,28900.0
2009-07-23 12:25:00,40.02,40.05,40.0,40.04,13200.0,31.2969,31.3203,31.2812,31.3125,13200.0
2009-07-23 12:30:00,40.05,40.08,40.04,40.07,45100.0,31.3203,31.3438,31.3125,31.336,45100.0
2009-07-23 12:35:00,40.07,40.07,40.04,40.05,25900.0,31.336,31.336,31.3125,31.3203,25900.0
2009-07-23 12:40:00,40.05,40.08,40.04,40.06,19600.0,31.3203,31.3438,31.3125,31.3282,19600.0
2009-07-23 12:45:00,40.07,40.18,40.06,40.17,16700.0,31.336,31.422,31.3282,31.4142,16700.0
2009-07-23 12:50:00,40.18,40.18,40.08,40.14,29000.0,31.422,31.422,31.3438,31.3907,29000.0
2009-07-23 12:55:00,40.15,40.16,40.11,40.12,33600.0,31.3985,31.4064,31.3673,31.3751,33600.0
2009-07-23 13:00:00,40.12,40.12,40.04,40.05,28100.0,31.3751,31.3751,31.3125,31.3203,28100.0
2009-07-23 13:05:00,40.05,40.06,40.04,40.05,7100.0,31.3203,31.3282,31.3125,31.3203,7100.0
2009-07-23 13:10:00,40.05,40.12,40.03,40.11,67100.0,31.3203,31.3751,31.3047,31.3673,67100.0
2009-07-23 13:15:00,40.11,40.21,40.08,40.15,236100.0,31.3673,31.4455,31.3438,31.3985,236100.0
2009-07-23 13:20:00,40.15,40.19,40.15,40.18,54600.0,31.3985,31.4298,31.3985,31.422,54600.0
2009-07-23 13:25:00,40.19,40.23,40.17,40.18,21400.0,31.4298,31.4611,31.4142,31.422,21400.0
2009-07-23 13:30:00,40.17,40.17,40.16,40.17,6200.0,31.4142,31.4142,31.4064,31.4142,6200.0
2009-07-23 13:35:00,40.17,40.27,40.17,40.23,19600.0,31.4142,31.4924,31.4142,31.4611,19600.0
2009-07-23 13:40:00,40.24,40.25,40.18,40.19,16900.0,31.4689,31.4767,31.422,31.4298,16900.0
2009-07-23 13:45:00,40.2,40.26,40.18,40.23,68300.0,31.4376,31.4846,31.422,31.4611,68300.0
2009-07-23 13:50:00,40.23,40.24,40.16,40.21,60100.0,31.4611,31.4689,31.4064,31.4455,60100.0
2009-07-23 13:55:00,40.19,40.2,40.14,40.16,46600.0,31.4298,31.4376,31.3907,31.4064,46600.0
2009-07-23 14:00:00,40.15,40.16,40.11,40.13,34100.0,31.3985,31.4064,31.3673,31.3829,34100.0
2009-07-23 14:05:00,40.14,40.14,40.08,40.08,22500.0,31.3907,31.3907,31.3438,31.3438,22500.0
2009-07-23 14:10:00,40.1,40.11,40.07,40.08,20800.0,31.3594,31.3673,31.336,31.3438,20800.0
2009-07-23 14:15:00,40.08,40.11,40.07,40.11,28300.0,31.3438,31.3673,31.336,31.3673,28300.0
2009-07-23 14:20:00,40.11,40.11,40.04,40.07,19300.0,31.3673,31.3673,31.3125,31.336,19300.0
2009-07-23 14:25:00,40.08,40.12,40.08,40.09,9800.0,31.3438,31.3751,31.3438,31.3516,9800.0
2009-07-23 14:30:00,40.09,40.12,40.05,40.06,11200.0,31.3516,31.3751,31.3203,31.3282,11200.0
2009-07-23 14:35:00,40.06,40.09,40.03,40.04,11400.0,31.3282,31.3516,31.3047,31.3125,11400.0
2009-07-23 14:40:00,40.04,40.06,40.03,40.04,11900.0,31.3125,31.3282,31.3047,31.3125,11900.0
2009-07-23 14:45:00,40.04,40.1,40.04,40.07,17300.0,31.3125,31.3594,31.3125,31.336,17300.0
2009-07-23 14:50:00,40.07,40.08,40.03,40.06,13200.0,31.336,31.3438,31.3047,31.3282,13200.0
2009-07-23 14:55:00,40.08,40.12,40.05,40.09,18700.0,31.3438,31.3751,31.3203,31.3516,18700.0
2009-07-23 15:00:00,40.08,40.14,40.08,40.14,36300.0,31.3438,31.3907,31.3438,31.3907,36300.0
2009-07-23 15:05:00,40.14,40.14,40.06,40.06,20200.0,31.3907,31.3907,31.3282,31.3282,20200.0
2009-07-23 15:10:00,40.08,40.12,40.03,40.11,39200.0,31.3438,31.3751,31.3047,31.3673,39200.0
2009-07-23 15:15:00,40.12,40.14,40.08,40.14,49100.0,31.3751,31.3907,31.3438,31.3907,49100.0
2009-07-23 15:20:00,40.14,40.14,40.08,40.11,55900.0,31.3907,31.3907,31.3438,31.3673,55900.0
2009-07-23 15:25:00,40.12,40.16,40.08,40.08,55500.0,31.3751,31.4064,31.3438,31.3438,55500.0
2009-07-23 15:30:00,40.09,40.1,40.0,40.02,76100.0,31.3516,31.3594,31.2812,31.2969,76100.0
2009-07-23 15:35:00,40.02,40.08,40.0,40.01,54500.0,31.2969,31.3438,31.2812,31.2891,54500.0
2009-07-23 15:40:00,40.02,40.14,40.0,40.08,119800.0,31.2969,31.3907,31.2812,31.3438,119800.0
2009-07-23 15:45:00,40.07,40.07,39.96,39.98,176800.0,31.336,31.336,31.25,31.2656,176800.0
2009-07-23 15:50:00,39.98,40.04,39.93,39.99,322700.0,31.2656,31.3125,31.2265,31.2734,322700.0
2009-07-23 15:55:00,39.99,39.99,39.84,39.89,149100.0,31.2734,31.2734,31.1561,31.1952,149100.0
2009-07-24 09:30:00,39.5,39.65,39.45,39.53,114600.0,30.8902,31.0075,30.8511,30.9137,114600.0
2009-07-24 09:35:00,39.6,39.64,39.5,39.52,22300.0,30.9684,30.9997,30.8902,30.9059,22300.0
2009-07-24 09:40:00,39.52,39.68,39.51,39.65,29400.0,30.9059,31.031,30.898,31.0075,29400.0
2009-07-24 09:45:00,39.65,39.67,39.6,39.61,21300.0,31.0075,31.0232,30.9684,30.9762,21300.0
2009-07-24 09:50:00,39.6,39.6,39.51,39.54,22900.0,30.9684,30.9684,30.898,30.9215,22900.0
2009-07-24 09:55:00,39.54,39.57,39.38,39.4,22300.0,30.9215,30.945,30.7964,30.812,22300.0
2009-07-24 10:00:00,39.41,39.43,39.33,39.41,40400.0,30.8198,30.8355,30.7573,30.8198,40400.0
2009-07-24 10:05:00,39.42,39.47,39.34,39.35,41000.0,30.8277,30.8668,30.7651,30.7729,41000.0
2009-07-24 10:10:00,39.35,39.37,39.28,39.28,58900.0,30.7729,30.7886,30.7182,30.7182,58900.0
2009-07-24 10:15:00,39.28,39.34,39.25,39.28,67600.0,30.7182,30.7651,30.6947,30.7182,67600.0
2009-07-24 10:20:00,39.28,39.32,39.24,39.31,36200.0,30.7182,30.7495,30.6869,30.7416,36200.0
2009-07-24 10:25:00,39.31,39.44,39.28,39.43,25900.0,30.7416,30.8433,30.7182,30.8355,25900.0
2009-07-24 10:30:00,39.43,39.47,39.42,39.43,15000.0,30.8355,30.8668,30.8277,30.8355,15000.0
2009-07-24 10:35:00,39.44,39.46,39.34,39.34,26500.0,30.8433,30.8589,30.7651,30.7651,26500.0
2009-07-24 10:40:00,39.35,39.38,39.33,39.34,13500.0,30.7729,30.7964,30.7573,30.7651,13500.0
2009-07-24 10:45:00,39.34,39.4,39.31,39.39,19300.0,30.7651,30.812,30.7416,30.8042,19300.0
2009-07-24 10:50:00,39.39,39.39,39.24,39.28,13900.0,30.8042,30.8042,30.6869,30.7182,13900.0
2009-07-24 10:55:00,39.28,39.28,39.21,39.28,19500.0,30.7182,30.7182,30.6634,30.7182,19500.0
2009-07-24 11:00:00,39.27,39.34,39.22,39.34,19700.0,30.7104,30.7651,30.6712,30.7651,19700.0
2009-07-24 11:05:00,39.34,39.36,39.29,39.33,28800.0,30.7651,30.7807,30.726,30.7573,28800.0
2009-07-24 11:10:00,39.33,39.45,39.33,39.42,43600.0,30.7573,30.8511,30.7573,30.8277,43600.0
2009-07-24 11:15:00,39.42,39.48,39.41,39.45,47000.0,30.8277,30.8746,30.8198,30.8511,47000.0
2009-07-24 11:20:00,39.45,39.55,39.45,39.53,62300.0,30.8511,30.9293,30.8511,30.9137,62300.0
2009-07-24 11:25:00,39.54,39.56,39.53,39.55,18800.0,30.9215,30.9371,30.9137,30.9293,18800.0
2009-07-24 11:30:00,39.56,39.64,39.56,39.61,31200.0,30.9371,30.9997,30.9371,30.9762,31200.0
2009-07-24 11:35:00,39.62,39.66,39.6,39.61,55400.0,30.9841,31.0153,30.9684,30.9762,55400.0
2009-07-24 11:40:00,39.61,39.63,39.58,39.59,36700.0,30.9762,30.9919,30.9528,30.9606,36700.0
2009-07-24 11:45:00,39.6,39.6,39.56,39.58,25100.0,30.9684,30.9684,30.9371,30.9528,25100.0
2009-07-24 11:50:00,39.58,39.61,39.56,39.61,20000.0,30.9528,30.9762,30.9371,30.9762,20000.0
2009-07-24 11:55:00,39.62,39.7,39.61,39.68,63900.0,30.9841,31.0466,30.9762,31.031,63900.0
2009-07-24 12:00:00,39.67,39.7,39.59,39.59,37600.0,31.0232,31.0466,30.9606,30.9606,37600.0
2009-07-24 12:05:00,39.59,39.63,39.59,39.63,17000.0,30.9606,30.9919,30.9606,30.9919,17000.0
2009-07-24 12:10:00,39.62,39.65,39.59,39.59,22600.0,30.9841,31.0075,30.9606,30.9606,22600.0
2009-07-24 12:15:00,39.6,39.61,39.54,39.54,35100.0,30.9684,30.9762,30.9215,30.9215,35100.0
2009-07-24 12:20:00,39.54,39.57,39.53,39.57,49300.0,30.9215,30.945,30.9137,30.945,49300.0
2009-07-24 12:25:00,39.57,39.57,39.53,39.53,22800.0,30.945,30.945,30.9137,30.9137,22800.0
2009-07-24 12:30:00,39.53,39.57,39.52,39.57,37300.0,30.9137,30.945,30.9059,30.945,37300.0
2009-07-24 12:35:00,39.57,39.62,39.56,39.62,29400.0,30.945,30.9841,30.9371,30.9841,29400.0
2009-07-24 12:40:00,39.62,39.67,39.61,39.65,25600.0,30.9841,31.0232,30.9762,31.0075,25600.0
2009-07-24 12:45:00,39.65,39.68,39.64,39.67,15100.0,31.0075,31.031,30.9997,31.0232,15100.0
2009-07-24 12:50:00,39.67,39.69,39.66,39.67,14600.0,31.0232,31.0388,31.0153,31.0232,14600.0
2009-07-24 12:55:00,39.68,39.69,39.65,39.69,20700.0,31.031,31.0388,31.0075,31.0388,20700.0
2009-07-24 13:00:00,39.69,39.71,39.67,39.7,21500.0,31.0388,31.0544,31.0232,31.0466,21500.0
2009-07-24 13:05:00,39.7,39.72,39.68,39.7,13100.0,31.0466,31.0623,31.031,31.0466,13100.0
2009-07-24 13:10:00,39.71,39.73,39.71,39.72,21100.0,31.0544,31.0701,31.0544,31.0623,21100.0
2009-07-24 13:15:00,39.73,39.76,39.72,39.74,27400.0,31.0701,31.0935,31.0623,31.0779,27400.0
2009-07-24 13:20:00,39.75,39.79,39.73,39.77,30200.0,31.0857,31.117,31.0701,31.1014,30200.0
2009-07-24 13:25:00,39.79,39.79,39.77,39.79,10600.0,31.117,31.117,31.1014,31.117,10600.0
2009-07-24 13:30:00,39.79,39.88,39.79,39.85,49700.0,31.117,31.1874,31.117,31.1639,49700.0
2009-07-24 13:35:00,39.85,39.86,39.83,39.85,43700.0,31.1639,31.1717,31.1483,31.1639,43700.0
2009-07-24 13:40:00,39.84,39.86,39.82,39.85,30000.0,31.1561,31.1717,31.1405,31.1639,30000.0
2009-07-24 13:45:00,39.85,39.88,39.85,39.85,43700.0,31.1639,31.1874,31.1639,31.1639,43700.0
2009-07-24 13:50:00,39.85,39.88,39.83,39.84,42300.0,31.1639,31.1874,31.1483,31.1561,42300.0
2009-07-24 13:55:00,39.85,39.88,39.85,39.87,9700.0,31.1639,31.1874,31.1639,31.1796,9700.0
2009-07-24 14:00:00,39.87,39.91,39.85,39.88,36800.0,31.1796,31.2108,31.1639,31.1874,36800.0
2009-07-24 14:05:00,39.88,39.9,39.84,39.9,34500.0,31.1874,31.203,31.1561,31.203,34500.0
2009-07-24 14:10:00,39.89,39.93,39.88,39.9,66600.0,31.1952,31.2265,31.1874,31.203,66600.0
2009-07-24 14:15:00,39.9,39.91,39.85,39.85,16000.0,31.203,31.2108,31.1639,31.1639,16000.0
2009-07-24 14:20:00,39.85,39.86,39.83,39.83,18600.0,31.1639,31.1717,31.1483,31.1483,18600.0
2009-07-24 14:25:00,39.84,39.86,39.82,39.85,19800.0,31.1561,31.1717,31.1405,31.1639,19800.0
2009-07-24 14:30:00,39.85,39.85,39.83,39.83,11300.0,31.1639,31.1639,31.1483,31.1483,11300.0
2009-07-24 14:35:00,39.84,39.85,39.83,39.85,13600.0,31.1561,31.1639,31.1483,31.1639,13600.0
2009-07-24 14:40:00,39.85,39.86,39.84,39.86,12400.0,31.1639,31.1717,31.1561,31.1717,12400.0
2009-07-24 14:45:00,39.86,39.97,39.86,39.95,93400.0,31.1717,31.2578,31.1717,31.2421,93400.0
2009-07-24 14:50:00,39.94,39.94,39.87,39.88,28300.0,31.2343,31.2343,31.1796,31.1874,28300.0
2009-07-24 14:55:00,39.89,39.9,39.84,39.88,25900.0,31.1952,31.203,31.1561,31.1874,25900.0
2009-07-24 15:00:00,39.88,39.89,39.86,39.88,27300.0,31.1874,31.1952,31.1717,31.1874,27300.0
2009-07-24 15:05:00,39.88,39.89,39.86,39.89,12900.0,31.1874,31.1952,31.1717,31.1952,12900.0
2009-07-24 15:10:00,39.89,39.9,39.87,39.87,19200.0,31.1952,31.203,31.1796,31.1796,19200.0
2009-07-24 15:15:00,39.88,39.88,39.82,39.82,21500.0,31.1874,31.1874,31.1405,31.1405,21500.0
2009-07-24 15:20:00,39.82,39.87,39.81,39.85,38500.0,31.1405,31.1796,31.1326,31.1639,38500.0
2009-07-24 15:25:00,39.84,39.88,39.82,39.83,42400.0,31.1561,31.1874,31.1405,31.1483,42400.0
2009-07-24 15:30:00,39.83,39.84,39.78,39.83,34500.0,31.1483,31.1561,31.1092,31.1483,34500.0
2009-07-24 15:35:00,39.82,39.87,39.81,39.82,31000.0,31.1405,31.1796,31.1326,31.1405,31000.0
2009-07-24 15:40:00,39.83,39.85,39.76,39.77,76700.0,31.1483,31.1639,31.0935,31.1014,76700.0
2009-07-24 15:45:00,39.77,39.82,39.77,39.81,53500.0,31.1014,31.1405,31.1014,31.1326,53500.0
2009-07-24 15:50:00,39.8,39.81,39.79,39.81,64900.0,31.1248,31.1326,31.117,31.1326,64900.0
2009-07-24 15:55:00,39.81,39.82,39.76,39.8,101600.0,31.1326,31.1405,31.0935,31.1248,101600.0
2009-07-27 11:15:00,40.04,40.05,40.03,40.04,30100.0,31.3125,31.3203,31.3047,31.3125,30100.0
2009-07-27 11:20:00,40.04,40.14,40.04,40.09,87100.0,31.3125,31.3907,31.3125,31.3516,87100.0
2009-07-27 11:25:00,40.11,40.14,40.07,40.11,32800.0,31.3673,31.3907,31.336,31.3673,32800.0
2009-07-27 11:30:00,40.11,40.17,40.09,40.15,37100.0,31.3673,31.4142,31.3516,31.3985,37100.0
2009-07-27 11:35:00,40.15,40.15,40.09,40.1,8600.0,31.3985,31.3985,31.3516,31.3594,8600.0
2009-07-27 11:40:00,40.1,40.12,40.09,40.09,8400.0,31.3594,31.3751,31.3516,31.3516,8400.0
2009-07-27 11:45:00,40.1,40.14,40.08,40.08,26900.0,31.3594,31.3907,31.3438,31.3438,26900.0
2009-07-27 11:50:00,40.08,40.1,40.04,40.05,13700.0,31.3438,31.3594,31.3125,31.3203,13700.0
2009-07-27 11:55:00,40.08,40.08,40.0,40.01,13600.0,31.3438,31.3438,31.2812,31.2891,13600.0
2009-07-27 12:00:00,40.01,40.03,40.0,40.02,10700.0,31.2891,31.3047,31.2812,31.2969,10700.0
2009-07-27 12:05:00,40.02,40.08,40.02,40.06,36000.0,31.2969,31.3438,31.2969,31.3282,36000.0
2009-07-27 12:10:00,40.06,40.1,40.06,40.09,23700.0,31.3282,31.3594,31.3282,31.3516,23700.0
2009-07-27 12:15:00,40.09,40.14,40.08,40.14,26400.0,31.3516,31.3907,31.3438,31.3907,26400.0
2009-07-27 12:20:00,40.13,40.15,40.08,40.14,19300.0,31.3829,31.3985,31.3438,31.3907,19300.0
2009-07-27 12:25:00,40.13,40.14,40.09,40.09,17900.0,31.3829,31.3907,31.3516,31.3516,17900.0
2009-07-27 12:30:00,40.09,40.11,40.06,40.06,30000.0,31.3516,31.3673,31.3282,31.3282,30000.0
2009-07-27 12:35:00,40.06,40.1,40.06,40.1,12700.0,31.3282,31.3594,31.3282,31.3594,12700.0
2009-07-27 12:40:00,40.09,40.12,40.04,40.05,12200.0,31.3516,31.3751,31.3125,31.3203,12200.0
2009-07-27 12:45:00,40.04,40.05,40.0,40.03,13600.0,31.3125,31.3203,31.2812,31.3047,13600.0
2009-07-27 12:50:00,40.03,40.13,40.02,40.03,32000.0,31.3047,31.3829,31.2969,31.3047,32000.0
2009-07-27 12:55:00,40.02,40.11,40.02,40.08,36500.0,31.2969,31.3673,31.2969,31.3438,36500.0
2009-07-27 13:00:00,40.07,40.09,40.03,40.08,25300.0,31.336,31.3516,31.3047,31.3438,25300.0
2009-07-27 13:05:00,40.09,40.1,40.03,40.06,12500.0,31.3516,31.3594,31.3047,31.3282,12500.0
2009-07-27 13:10:00,40.06,40.08,40.0,40.06,57300.0,31.3282,31.3438,31.2812,31.3282,57300.0
2009-07-27 13:15:00,40.06,40.1,40.05,40.06,34900.0,31.3282,31.3594,31.3203,31.3282,34900.0
2009-07-27 13:20:00,40.07,40.08,40.02,40.06,37700.0,31.336,31.3438,31.2969,31.3282,37700.0
2009-07-27 13:25:00,40.06,40.06,40.02,40.05,104300.0,31.3282,31.3282,31.2969,31.3203,104300.0
2009-07-27 13:30:00,40.04,40.05,40.01,40.03,25100.0,31.3125,31.3203,31.2891,31.3047,25100.0
2009-07-27 13:35:00,40.03,40.07,40.02,40.05,26000.0,31.3047,31.336,31.2969,31.3203,26000.0
2009-07-27 13:40:00,40.05,40.06,40.0,40.02,37400.0,31.3203,31.3282,31.2812,31.2969,37400.0
2009-07-27 13:45:00,40.02,40.12,40.02,40.1,19200.0,31.2969,31.3751,31.2969,31.3594,19200.0
2009-07-27 13:50:00,40.1,40.14,40.09,40.11,21800.0,31.3594,31.3907,31.3516,31.3673,21800.0
2009-07-27 13:55:00,40.1,40.16,40.09,40.1,36900.0,31.3594,31.4064,31.3516,31.3594,36900.0
2009-07-27 14:00:00,40.11,40.12,40.03,40.03,17800.0,31.3673,31.3751,31.3047,31.3047,17800.0
2009-07-27 14:05:00,40.04,40.09,40.03,40.08,17600.0,31.3125,31.3516,31.3047,31.3438,17600.0
2009-07-27 14:10:00,40.09,40.14,40.09,40.1,19500.0,31.3516,31.3907,31.3516,31.3594,19500.0
2009-07-27 14:15:00,40.09,40.16,40.08,40.12,27600.0,31.3516,31.4064,31.3438,31.3751,27600.0
2009-07-27 14:20:00,40.13,40.15,40.11,40.11,18600.0,31.3829,31.3985,31.3673,31.3673,18600.0
2009-07-27 14:25:00,40.1,40.12,40.06,40.1,16900.0,31.3594,31.3751,31.3282,31.3594,16900.0
2009-07-27 14:30:00,40.1,40.11,40.07,40.11,14500.0,31.3594,31.3673,31.336,31.3673,14500.0
2009-07-27 14:35:00,40.11,40.17,40.1,40.14,40800.0,31.3673,31.4142,31.3594,31.3907,40800.0
2009-07-27 14:40:00,40.15,40.2,40.11,40.2,34100.0,31.3985,31.4376,31.3673,31.4376,34100.0
2009-07-27 14:45:00,40.19,40.22,40.13,40.15,36500.0,31.4298,31.4533,31.3829,31.3985,36500.0
2009-07-27 14:50:00,40.15,40.15,40.09,40.13,18200.0,31.3985,31.3985,31.3516,31.3829,18200.0
2009-07-27 14:55:00,40.12,40.17,40.11,40.15,23000.0,31.3751,31.4142,31.3673,31.3985,23000.0
2009-07-27 15:00:00,40.15,40.2,40.09,40.11,23500.0,31.3985,31.4376,31.3516,31.3673,23500.0
2009-07-27 15:05:00,40.11,40.16,40.08,40.15,37900.0,31.3673,31.4064,31.3438,31.3985,37900.0
2009-07-27 15:10:00,40.15,40.18,40.13,40.17,20100.0,31.3985,31.422,31.3829,31.4142,20100.0
2009-07-27 15:15:00,40.17,40.18,40.11,40.11,52200.0,31.4142,31.422,31.3673,31.3673,52200.0
2009-07-27 15:20:00,40.1,40.15,40.1,40.1,34900.0,31.3594,31.3985,31.3594,31.3594,34900.0
2009-07-27 15:25:00,40.09,40.21,40.09,40.16,100300.0,31.3516,31.4455,31.3516,31.4064,100300.0
2009-07-27 15:30:00,40.17,40.17,40.13,40.14,27700.0,31.4142,31.4142,31.3829,31.3907,27700.0
2009-07-27 15:35:00,40.14,40.2,40.13,40.19,67600.0,31.3907,31.4376,31.3829,31.4298,67600.0
2009-07-27 15:40:00,40.19,40.25,40.19,40.22,39900.0,31.4298,31.4767,31.4298,31.4533,39900.0
2009-07-27 15:45:00,40.23,40.23,40.16,40.18,51500.0,31.4611,31.4611,31.4064,31.422,51500.0
2009-07-27 15:50:00,40.19,40.23,40.1,40.11,102100.0,31.4298,31.4611,31.3594,31.3673,102100.0
2009-07-27 15:55:00,40.11,40.38,40.1,40.24,187200.0,31.3673,31.5784,31.3594,31.4689,187200.0
2009-07-28 09:30:00,40.38,40.38,40.0,40.26,104600.0,31.5784,31.5784,31.2812,31.4846,104600.0
2009-07-28 09:35:00,40.3,40.35,40.28,40.35,77700.0,31.5158,31.5549,31.5002,31.5549,77700.0
2009-07-28 09:40:00,40.35,40.47,40.35,40.4,32800.0,31.5549,31.6488,31.5549,31.594,32800.0
2009-07-28 09:45:00,40.4,40.44,40.38,40.43,36400.0,31.594,31.6253,31.5784,31.6175,36400.0
2009-07-28 09:50:00,40.43,40.45,40.39,40.4,45300.0,31.6175,31.6331,31.5862,31.594,45300.0
2009-07-28 09:55:00,40.41,40.48,40.39,40.45,36200.0,31.6019,31.6566,31.5862,31.6331,36200.0
2009-07-28 10:00:00,40.44,40.44,40.25,40.28,80400.0,31.6253,31.6253,31.4767,31.5002,80400.0
2009-07-28 10:05:00,40.28,40.3,40.23,40.26,46000.0,31.5002,31.5158,31.4611,31.4846,46000.0
2009-07-28 10:10:00,40.28,40.32,40.14,40.15,37900.0,31.5002,31.5315,31.3907,31.3985,37900.0
2009-07-28 10:15:00,40.15,40.15,40.07,40.12,67100.0,31.3985,31.3985,31.336,31.3751,67100.0
2009-07-28 10:20:00,40.12,40.15,40.1,40.13,35500.0,31.3751,31.3985,31.3594,31.3829,35500.0
2009-07-28 10:25:00,40.14,40.18,40.11,40.14,57100.0,31.3907,31.422,31.3673,31.3907,57100.0
2009-07-28 10:30:00,40.15,40.21,40.12,40.16,29600.0,31.3985,31.4455,31.3751,31.4064,29600.0
2009-07-28 10:35:00,40.16,40.17,40.14,40.17,40600.0,31.4064,31.4142,31.3907,31.4142,40600.0
2009-07-28 10:40:00,40.17,40.18,40.13,40.17,44000.0,31.4142,31.422,31.3829,31.4142,44000.0
2009-07-28 10:45:00,40.18,40.25,40.17,40.24,41900.0,31.422,31.4767,31.4142,31.4689,41900.0
2009-07-28 10:50:00,40.24,40.24,40.21,40.22,9700.0,31.4689,31.4689,31.4455,31.4533,9700.0
2009-07-28 10:55:00,40.22,40.24,40.21,40.24,12200.0,31.4533,31.4689,31.4455,31.4689,12200.0
2009-07-28 11:00:00,40.23,40.23,40.16,40.16,36200.0,31.4611,31.4611,31.4064,31.4064,36200.0
2009-07-28 11:05:00,40.15,40.16,40.07,40.09,51300.0,31.3985,31.4064,31.336,31.3516,51300.0
2009-07-28 11:10:00,40.08,40.08,40.01,40.03,39000.0,31.3438,31.3438,31.2891,31.3047,39000.0
2009-07-28 11:15:00,40.03,40.03,39.96,40.0,47200.0,31.3047,31.3047,31.25,31.2812,47200.0
2009-07-28 11:20:00,40.0,40.04,39.99,39.99,68700.0,31.2812,31.3125,31.2734,31.2734,68700.0
2009-07-28 11:25:00,39.99,40.01,39.91,39.91,72500.0,31.2734,31.2891,31.2108,31.2108,72500.0
2009-07-28 11:30:00,39.91,39.92,39.85,39.85,38600.0,31.2108,31.2187,31.1639,31.1639,38600.0
2009-07-28 11:35:00,39.85,39.87,39.76,39.78,73200.0,31.1639,31.1796,31.0935,31.1092,73200.0
2009-07-28 11:40:00,39.78,39.84,39.77,39.78,53900.0,31.1092,31.1561,31.1014,31.1092,53900.0
2009-07-28 11:45:00,39.77,39.88,39.76,39.85,17600.0,31.1014,31.1874,31.0935,31.1639,17600.0
2009-07-28 11:50:00,39.85,39.87,39.82,39.86,21700.0,31.1639,31.1796,31.1405,31.1717,21700.0
2009-07-28 11:55:00,39.85,39.87,39.82,39.85,36500.0,31.1639,31.1796,31.1405,31.1639,36500.0
2009-07-28 12:00:00,39.85,39.87,39.82,39.85,25800.0,31.1639,31.1796,31.1405,31.1639,25800.0
2009-07-28 12:05:00,39.85,39.85,39.8,39.83,38100.0,31.1639,31.1639,31.1248,31.1483,38100.0
2009-07-28 12:10:00,39.83,39.9,39.83,39.87,30500.0,31.1483,31.203,31.1483,31.1796,30500.0
2009-07-28 12:15:00,39.87,39.89,39.86,39.86,17100.0,31.1796,31.1952,31.1717,31.1717,17100.0
2009-07-28 12:20:00,39.87,39.9,39.84,39.86,30100.0,31.1796,31.203,31.1561,31.1717,30100.0
2009-07-28 12:25:00,39.87,39.88,39.86,39.87,9300.0,31.1796,31.1874,31.1717,31.1796,9300.0
2009-07-28 12:30:00,39.88,39.91,39.86,39.91,16300.0,31.1874,31.2108,31.1717,31.2108,16300.0
2009-07-28 12:35:00,39.89,39.94,39.89,39.94,23500.0,31.1952,31.2343,31.1952,31.2343,23500.0
2009-07-28 12:40:00,39.94,39.94,39.88,39.88,18800.0,31.2343,31.2343,31.1874,31.1874,18800.0
2009-07-28 12:45:00,39.88,39.9,39.86,39.86,14400.0,31.1874,31.203,31.1717,31.1717,14400.0
2009-07-28 12:50:00,39.85,39.87,39.83,39.86,13000.0,31.1639,31.1796,31.1483,31.1717,13000.0
2009-07-28 12:55:00,39.87,39.89,39.83,39.89,14800.0,31.1796,31.1952,31.1483,31.1952,14800.0
2009-07-28 13:00:00,39.89,39.9,39.81,39.82,16100.0,31.1952,31.203,31.1326,31.1405,16100.0
2009-07-28 13:05:00,39.81,39.88,39.78,39.88,20900.0,31.1326,31.1874,31.1092,31.1874,20900.0
2009-07-28 13:10:00,39.88,39.97,39.88,39.94,15500.0,31.1874,31.2578,31.1874,31.2343,15500.0
2009-07-28 13:15:00,39.94,39.98,39.94,39.96,17100.0,31.2343,31.2656,31.2343,31.25,17100.0
2009-07-28 13:20:00,39.95,40.01,39.95,40.0,15000.0,31.2421,31.2891,31.2421,31.2812,15000.0
2009-07-28 13:25:00,40.02,40.03,39.98,39.98,14200.0,31.2969,31.3047,31.2656,31.2656,14200.0
2009-07-28 13:30:00,39.99,40.03,39.99,39.99,10700.0,31.2734,31.3047,31.2734,31.2734,10700.0
2009-07-28 13:35:00,39.98,40.03,39.97,40.03,14000.0,31.2656,31.3047,31.2578,31.3047,14000.0
2009-07-28 13:40:00,40.02,40.07,40.0,40.04,24600.0,31.2969,31.336,31.2812,31.3125,24600.0
2009-07-28 13:45:00,40.04,40.08,40.01,40.05,13800.0,31.3125,31.3438,31.2891,31.3203,13800.0
2009-07-28 13:50:00,40.05,40.13,40.04,40.13,15100.0,31.3203,31.3829,31.3125,31.3829,15100.0
2009-07-28 13:55:00,40.13,40.2,40.13,40.16,21600.0,31.3829,31.4376,31.3829,31.4064,21600.0
2009-07-28 14:00:00,40.17,40.18,40.1,40.18,32300.0,31.4142,31.422,31.3594,31.422,32300.0
2009-07-28 14:05:00,40.18,40.24,40.13,40.23,27100.0,31.422,31.4689,31.3829,31.4611,27100.0
2009-07-28 14:10:00,40.24,40.26,40.18,40.19,19300.0,31.4689,31.4846,31.422,31.4298,19300.0
2009-07-28 14:15:00,40.19,40.24,40.19,40.2,21600.0,31.4298,31.4689,31.4298,31.4376,21600.0
2009-07-28 14:20:00,40.2,40.26,40.2,40.23,28500.0,31.4376,31.4846,31.4376,31.4611,28500.0
2009-07-28 14:25:00,40.24,40.25,40.21,40.24,12200.0,31.4689,31.4767,31.4455,31.4689,12200.0
2009-07-28 14:30:00,40.24,40.37,40.24,40.34,43700.0,31.4689,31.5706,31.4689,31.5471,43700.0
2009-07-28 14:35:00,40.35,40.36,40.28,40.28,36800.0,31.5549,31.5628,31.5002,31.5002,36800.0
2009-07-28 14:40:00,40.29,40.35,40.18,40.18,37800.0,31.508,31.5549,31.422,31.422,37800.0
2009-07-28 14:45:00,40.18,40.25,40.16,40.24,24800.0,31.422,31.4767,31.4064,31.4689,24800.0
2009-07-28 14:50:00,40.24,40.25,40.17,40.17,47500.0,31.4689,31.4767,31.4142,31.4142,47500.0
2009-07-28 14:55:00,40.17,40.21,40.14,40.17,43800.0,31.4142,31.4455,31.3907,31.4142,43800.0
2009-07-28 15:00:00,40.17,40.2,40.13,40.18,16900.0,31.4142,31.4376,31.3829,31.422,16900.0
2009-07-28 15:05:00,40.21,40.24,40.17,40.17,26100.0,31.4455,31.4689,31.4142,31.4142,26100.0
2009-07-28 15:10:00,40.16,40.24,40.13,40.22,49800.0,31.4064,31.4689,31.3829,31.4533,49800.0
2009-07-28 15:15:00,40.22,40.24,40.11,40.11,59000.0,31.4533,31.4689,31.3673,31.3673,59000.0
2009-07-28 15:20:00,40.1,40.16,40.07,40.1,41800.0,31.3594,31.4064,31.336,31.3594,41800.0
2009-07-28 15:25:00,40.1,40.19,40.1,40.17,26600.0,31.3594,31.4298,31.3594,31.4142,26600.0
2009-07-28 15:30:00,40.17,40.24,40.13,40.24,55600.0,31.4142,31.4689,31.3829,31.4689,55600.0
2009-07-28 15:35:00,40.25,40.27,40.18,40.19,54200.0,31.4767,31.4924,31.422,31.4298,54200.0
2009-07-28 15:40:00,40.19,40.3,40.19,40.27,47500.0,31.4298,31.5158,31.4298,31.4924,47500.0
2009-07-28 15:45:00,40.28,40.34,40.19,40.23,105300.0,31.5002,31.5471,31.4298,31.4611,105300.0
2009-07-28 15:50:00,40.24,40.3,40.24,40.27,81700.0,31.4689,31.5158,31.4689,31.4924,81700.0
2009-07-28 15:55:00,40.27,40.37,40.23,40.23,78400.0,31.4924,31.5706,31.4611,31.4611,78400.0
2009-07-29 09:30:00,39.78,40.0,39.78,39.94,71600.0,31.1092,31.2812,31.1092,31.2343,71600.0
2009-07-29 09:35:00,39.91,39.92,39.78,39.83,78200.0,31.2108,31.2187,31.1092,31.1483,78200.0
2009-07-29 09:40:00,39.83,39.85,39.79,39.83,72800.0,31.1483,31.1639,31.117,31.1483,72800.0
2009-07-29 09:45:00,39.82,39.96,39.82,39.89,44000.0,31.1405,31.25,31.1405,31.1952,44000.0
2009-07-29 09:50:00,39.9,39.91,39.84,39.87,28800.0,31.203,31.2108,31.1561,31.1796,28800.0
2009-07-29 09:55:00,39.86,39.98,39.82,39.96,82800.0,31.1717,31.2656,31.1405,31.25,82800.0
2009-07-29 10:00:00,39.97,40.0,39.92,39.95,25500.0,31.2578,31.2812,31.2187,31.2421,25500.0
2009-07-29 10:05:00,39.96,40.04,39.95,39.95,36700.0,31.25,31.3125,31.2421,31.2421,36700.0
2009-07-29 10:10:00,39.96,40.0,39.91,39.99,39700.0,31.25,31.2812,31.2108,31.2734,39700.0
2009-07-29 10:15:00,40.0,40.02,39.88,39.9,23300.0,31.2812,31.2969,31.1874,31.203,23300.0
2009-07-29 10:20:00,39.91,39.93,39.87,39.88,15700.0,31.2108,31.2265,31.1796,31.1874,15700.0
2009-07-29 10:25:00,39.87,39.97,39.86,39.96,29600.0,31.1796,31.2578,31.1717,31.25,29600.0
2009-07-29 10:30:00,39.95,39.95,39.84,39.9,61000.0,31.2421,31.2421,31.1561,31.203,61000.0
2009-07-29 10:35:00,39.89,39.89,39.81,39.81,26600.0,31.1952,31.1952,31.1326,31.1326,26600.0
2009-07-29 10:40:00,39.8,39.84,39.8,39.82,31200.0,31.1248,31.1561,31.1248,31.1405,31200.0
2009-07-29 10:45:00,39.81,39.84,39.8,39.83,33500.0,31.1326,31.1561,31.1248,31.1483,33500.0
2009-07-29 10:50:00,39.85,39.91,39.84,39.9,40700.0,31.1639,31.2108,31.1561,31.203,40700.0
2009-07-29 10:55:00,39.9,39.91,39.83,39.86,29000.0,31.203,31.2108,31.1483,31.1717,29000.0
2009-07-29 11:00:00,39.86,39.89,39.82,39.82,26500.0,31.1717,31.1952,31.1405,31.1405,26500.0
2009-07-29 11:05:00,39.82,39.85,39.8,39.85,23400.0,31.1405,31.1639,31.1248,31.1639,23400.0
2009-07-29 11:10:00,39.85,39.88,39.81,39.81,18400.0,31.1639,31.1874,31.1326,31.1326,18400.0
2009-07-29 11:15:00,39.81,39.82,39.76,39.76,55300.0,31.1326,31.1405,31.0935,31.0935,55300.0
2009-07-29 11:20:00,39.76,39.77,39.62,39.63,56900.0,31.0935,31.1014,30.9841,30.9919,56900.0
2009-07-29 11:25:00,39.61,39.64,39.6,39.61,56700.0,30.9762,30.9997,30.9684,30.9762,56700.0
2009-07-29 11:30:00,39.61,39.63,39.6,39.62,12100.0,30.9762,30.9919,30.9684,30.9841,12100.0
2009-07-29 11:35:00,39.62,39.65,39.6,39.63,16200.0,30.9841,31.0075,30.9684,30.9919,16200.0
2009-07-29 11:40:00,39.64,39.64,39.6,39.63,40200.0,30.9997,30.9997,30.9684,30.9919,40200.0
2009-07-29 11:45:00,39.63,39.67,39.62,39.66,32000.0,30.9919,31.0232,30.9841,31.0153,32000.0
2009-07-29 11:50:00,39.66,39.69,39.64,39.65,28100.0,31.0153,31.0388,30.9997,31.0075,28100.0
2009-07-29 11:55:00,39.65,39.68,39.63,39.67,20000.0,31.0075,31.031,30.9919,31.0232,20000.0
2009-07-29 12:00:00,39.68,39.73,39.68,39.72,12000.0,31.031,31.0701,31.031,31.0623,12000.0
2009-07-29 12:05:00,39.71,39.72,39.67,39.69,28100.0,31.0544,31.0623,31.0232,31.0388,28100.0
2009-07-29 12:10:00,39.7,39.7,39.67,39.67,4900.0,31.0466,31.0466,31.0232,31.0232,4900.0
2009-07-29 12:15:00,39.68,39.71,39.65,39.69,25600.0,31.031,31.0544,31.0075,31.0388,25600.0
2009-07-29 12:20:00,39.7,39.72,39.67,39.69,8600.0,31.0466,31.0623,31.0232,31.0388,8600.0
2009-07-29 12:25:00,39.7,39.73,39.68,39.71,10900.0,31.0466,31.0701,31.031,31.0544,10900.0
2009-07-29 12:30:00,39.73,39.73,39.7,39.71,9500.0,31.0701,31.0701,31.0466,31.0544,9500.0
2009-07-29 12:35:00,39.72,39.8,39.72,39.8,6900.0,31.0623,31.1248,31.0623,31.1248,6900.0
2009-07-29 12:40:00,39.81,39.84,39.79,39.79,23500.0,31.1326,31.1561,31.117,31.117,23500.0
2009-07-29 12:45:00,39.79,39.83,39.79,39.82,11200.0,31.117,31.1483,31.117,31.1405,11200.0
2009-07-29 12:50:00,39.81,39.84,39.79,39.81,12700.0,31.1326,31.1561,31.117,31.1326,12700.0
2009-07-29 12:55:00,39.82,39.82,39.78,39.78,16300.0,31.1405,31.1405,31.1092,31.1092,16300.0
2009-07-29 13:00:00,39.78,39.78,39.65,39.69,18300.0,31.1092,31.1092,31.0075,31.0388,18300.0
2009-07-29 13:05:00,39.7,39.74,39.64,39.64,18600.0,31.0466,31.0779,30.9997,30.9997,18600.0
2009-07-29 13:10:00,39.64,39.71,39.62,39.67,7800.0,30.9997,31.0544,30.9841,31.0232,7800.0
2009-07-29 13:15:00,39.66,39.68,39.64,39.66,11200.0,31.0153,31.031,30.9997,31.0153,11200.0
2009-07-29 13:20:00,39.66,39.67,39.61,39.62,16000.0,31.0153,31.0232,30.9762,30.9841,16000.0
2009-07-29 13:25:00,39.61,39.63,39.57,39.59,5200.0,30.9762,30.9919,30.945,30.9606,5200.0
2009-07-29 13:30:00,39.58,39.61,39.57,39.59,24600.0,30.9528,30.9762,30.945,30.9606,24600.0
2009-07-29 13:35:00,39.59,39.64,39.58,39.62,25700.0,30.9606,30.9997,30.9528,30.9841,25700.0
2009-07-29 13:40:00,39.63,39.66,39.63,39.65,7700.0,30.9919,31.0153,30.9919,31.0075,7700.0
2009-07-29 13:45:00,39.66,39.66,39.61,39.63,18400.0,31.0153,31.0153,30.9762,30.9919,18400.0
2009-07-29 13:50:00,39.64,39.64,39.59,39.6,19100.0,30.9997,30.9997,30.9606,30.9684,19100.0
2009-07-29 13:55:00,39.6,39.63,39.59,39.62,11200.0,30.9684,30.9919,30.9606,30.9841,11200.0
2009-07-29 14:00:00,39.62,39.65,39.58,39.61,13900.0,30.9841,31.0075,30.9528,30.9762,13900.0
2009-07-29 14:05:00,39.61,39.62,39.55,39.58,9600.0,30.9762,30.9841,30.9293,30.9528,9600.0
2009-07-29 14:10:00,39.58,39.6,39.56,39.6,6600.0,30.9528,30.9684,30.9371,30.9684,6600.0
2009-07-29 14:15:00,39.59,39.61,39.57,39.59,13200.0,30.9606,30.9762,30.945,30.9606,13200.0
2009-07-29 14:20:00,39.58,39.6,39.56,39.58,16700.0,30.9528,30.9684,30.9371,30.9528,16700.0
2009-07-29 14:25:00,39.58,39.67,39.56,39.66,42000.0,30.9528,31.0232,30.9371,31.0153,42000.0
2009-07-29 14:30:00,39.65,39.72,39.65,39.71,45700.0,31.0075,31.0623,31.0075,31.0544,45700.0
2009-07-29 14:35:00,39.71,39.72,39.66,39.67,14900.0,31.0544,31.0623,31.0153,31.0232,14900.0
2009-07-29 14:40:00,39.66,39.67,39.6,39.61,22800.0,31.0153,31.0232,30.9684,30.9762,22800.0
2009-07-29 14:45:00,39.61,39.63,39.58,39.6,14000.0,30.9762,30.9919,30.9528,30.9684,14000.0
2009-07-29 14:50:00,39.6,39.61,39.56,39.61,19700.0,30.9684,30.9762,30.9371,30.9762,19700.0
2009-07-29 14:55:00,39.61,39.61,39.53,39.53,25500.0,30.9762,30.9762,30.9137,30.9137,25500.0
2009-07-29 15:00:00,39.54,39.61,39.53,39.61,6900.0,30.9215,30.9762,30.9137,30.9762,6900.0
2009-07-29 15:05:00,39.61,39.64,39.61,39.61,18800.0,30.9762,30.9997,30.9762,30.9762,18800.0
2009-07-29 15:10:00,39.61,39.67,39.6,39.66,10600.0,30.9762,31.0232,30.9684,31.0153,10600.0
2009-07-29 15:15:00,39.67,39.67,39.63,39.66,27900.0,31.0232,31.0232,30.9919,31.0153,27900.0
2009-07-29 15:20:00,39.66,39.72,39.65,39.71,44300.0,31.0153,31.0623,31.0075,31.0544,44300.0
2009-07-29 15:25:00,39.71,39.76,39.7,39.75,42800.0,31.0544,31.0935,31.0466,31.0857,42800.0
2009-07-29 15:30:00,39.75,39.79,39.74,39.79,17800.0,31.0857,31.117,31.0779,31.117,17800.0
2009-07-29 15:35:00,39.79,39.99,39.79,39.99,75800.0,31.117,31.2734,31.117,31.2734,75800.0
2009-07-29 15:40:00,39.99,39.99,39.89,39.9,69800.0,31.2734,31.2734,31.1952,31.203,69800.0
2009-07-29 15:45:00,39.89,40.01,39.89,39.96,90200.0,31.1952,31.2891,31.1952,31.25,90200.0
2009-07-29 15:50:00,39.97,39.97,39.9,39.95,62400.0,31.2578,31.2578,31.203,31.2421,62400.0
2009-07-29 15:55:00,39.95,39.99,39.86,39.96,113700.0,31.2421,31.2734,31.1717,31.25,113700.0
2009-07-30 09:30:00,40.88,41.13,40.88,40.97,85200.0,31.9694,32.1649,31.9694,32.0398,85200.0
2009-07-30 09:35:00,40.97,41.05,40.94,41.04,111900.0,32.0398,32.1024,32.0163,32.0945,111900.0
2009-07-30 09:40:00,41.05,41.07,40.95,41.01,42800.0,32.1024,32.118,32.0242,32.0711,42800.0
2009-07-30 09:45:00,41.01,41.01,40.89,40.96,40600.0,32.0711,32.0711,31.9772,32.032,40600.0
2009-07-30 09:50:00,40.96,41.12,40.96,41.11,23500.0,32.032,32.1571,32.032,32.1493,23500.0
2009-07-30 09:55:00,41.13,41.21,41.12,41.15,67100.0,32.1649,32.2275,32.1571,32.1806,67100.0
2009-07-30 10:00:00,41.16,41.24,41.12,41.12,87700.0,32.1884,32.251,32.1571,32.1571,87700.0
2009-07-30 10:05:00,41.13,41.23,41.12,41.21,55900.0,32.1649,32.2431,32.1571,32.2275,55900.0
2009-07-30 10:10:00,41.21,41.23,41.17,41.17,101000.0,32.2275,32.2431,32.1962,32.1962,101000.0
2009-07-30 10:15:00,41.18,41.2,41.16,41.17,39300.0,32.204,32.2197,32.1884,32.1962,39300.0
2009-07-30 10:20:00,41.18,41.21,41.14,41.19,49800.0,32.204,32.2275,32.1727,32.2118,49800.0
2009-07-30 10:25:00,41.19,41.23,41.18,41.22,68100.0,32.2118,32.2431,32.204,32.2353,68100.0
2009-07-30 10:30:00,41.22,41.32,41.21,41.32,46900.0,32.2353,32.3135,32.2275,32.3135,46900.0
2009-07-30 10:35:00,41.31,41.41,41.29,41.4,70100.0,32.3057,32.3839,32.2901,32.3761,70100.0
2009-07-30 10:40:00,41.4,41.41,41.32,41.33,34600.0,32.3761,32.3839,32.3135,32.3213,34600.0
2009-07-30 10:45:00,41.33,41.38,41.33,41.35,22500.0,32.3213,32.3604,32.3213,32.337,22500.0
2009-07-30 10:50:00,41.35,41.38,41.34,41.37,47300.0,32.337,32.3604,32.3292,32.3526,47300.0
2009-07-30 10:55:00,41.38,41.39,41.35,41.35,19600.0,32.3604,32.3683,32.337,32.337,19600.0
2009-07-30 11:00:00,41.36,41.37,41.34,41.35,41700.0,32.3448,32.3526,32.3292,32.337,41700.0
2009-07-30 11:05:00,41.35,41.37,41.28,41.29,21000.0,32.337,32.3526,32.2822,32.2901,21000.0
2009-07-30 11:10:00,41.29,41.3,41.28,41.29,14500.0,32.2901,32.2979,32.2822,32.2901,14500.0
2009-07-30 11:15:00,41.28,41.29,41.25,41.26,60900.0,32.2822,32.2901,32.2588,32.2666,60900.0
2009-07-30 11:20:00,41.26,41.28,41.25,41.28,48600.0,32.2666,32.2822,32.2588,32.2822,48600.0
2009-07-30 11:25:00,41.28,41.28,41.26,41.27,26900.0,32.2822,32.2822,32.2666,32.2744,26900.0
2009-07-30 11:30:00,41.27,41.28,41.25,41.25,17700.0,32.2744,32.2822,32.2588,32.2588,17700.0
2009-07-30 11:35:00,41.26,41.28,41.24,41.27,92000.0,32.2666,32.2822,32.251,32.2744,92000.0
2009-07-30 11:40:00,41.27,41.28,41.24,41.25,55800.0,32.2744,32.2822,32.251,32.2588,55800.0
2009-07-30 11:45:00,41.25,41.27,41.23,41.27,14500.0,32.2588,32.2744,32.2431,32.2744,14500.0
2009-07-30 11:50:00,41.28,41.3,41.24,41.24,30700.0,32.2822,32.2979,32.251,32.251,30700.0
2009-07-30 11:55:00,41.23,41.26,41.21,41.24,33600.0,32.2431,32.2666,32.2275,32.251,33600.0
2009-07-30 12:00:00,41.23,41.25,41.21,41.25,48000.0,32.2431,32.2588,32.2275,32.2588,48000.0
2009-07-30 12:05:00,41.24,41.29,41.24,41.28,20000.0,32.251,32.2901,32.251,32.2822,20000.0
2009-07-30 12:10:00,41.27,41.29,41.25,41.28,14900.0,32.2744,32.2901,32.2588,32.2822,14900.0
2009-07-30 12:15:00,41.29,41.34,41.28,41.33,24600.0,32.2901,32.3292,32.2822,32.3213,24600.0
2009-07-30 12:20:00,41.34,41.34,41.3,41.31,24600.0,32.3292,32.3292,32.2979,32.3057,24600.0
2009-07-30 12:25:00,41.31,41.33,41.27,41.27,12600.0,32.3057,32.3213,32.2744,32.2744,12600.0
2009-07-30 12:30:00,41.28,41.35,41.28,41.34,47200.0,32.2822,32.337,32.2822,32.3292,47200.0
2009-07-30 12:35:00,41.33,41.35,41.3,41.32,18700.0,32.3213,32.337,32.2979,32.3135,18700.0
2009-07-30 12:40:00,41.32,41.34,41.31,41.33,25000.0,32.3135,32.3292,32.3057,32.3213,25000.0
2009-07-30 12:45:00,41.33,41.37,41.33,41.35,24200.0,32.3213,32.3526,32.3213,32.337,24200.0
2009-07-30 12:50:00,41.34,41.36,41.32,41.35,14100.0,32.3292,32.3448,32.3135,32.337,14100.0
2009-07-30 12:55:00,41.35,41.36,41.32,41.32,20200.0,32.337,32.3448,32.3135,32.3135,20200.0
2009-07-30 13:00:00,41.31,41.38,41.31,41.33,85200.0,32.3057,32.3604,32.3057,32.3213,85200.0
2009-07-30 13:05:00,41.33,41.41,41.33,41.41,44500.0,32.3213,32.3839,32.3213,32.3839,44500.0
2009-07-30 13:10:00,41.41,41.42,41.35,41.35,23200.0,32.3839,32.3917,32.337,32.337,23200.0
2009-07-30 13:15:00,41.34,41.39,41.34,41.38,171600.0,32.3292,32.3683,32.3292,32.3604,171600.0
2009-07-30 13:20:00,41.39,41.43,41.39,41.39,34800.0,32.3683,32.3995,32.3683,32.3683,34800.0
2009-07-30 13:25:00,41.4,41.43,41.39,41.39,27400.0,32.3761,32.3995,32.3683,32.3683,27400.0
2009-07-30 13:30:00,41.38,41.45,41.38,41.44,27600.0,32.3604,32.4152,32.3604,32.4074,27600.0
2009-07-30 13:35:00,41.44,41.47,41.44,41.45,60600.0,32.4074,32.4308,32.4074,32.4152,60600.0
2009-07-30 13:40:00,41.45,41.47,41.44,41.46,28000.0,32.4152,32.4308,32.4074,32.423,28000.0
2009-07-30 13:45:00,41.46,41.48,41.43,41.43,45600.0,32.423,32.4386,32.3995,32.3995,45600.0
2009-07-30 13:50:00,41.44,41.47,41.43,41.44,31000.0,32.4074,32.4308,32.3995,32.4074,31000.0
2009-07-30 13:55:00,41.44,41.44,41.35,41.35,44900.0,32.4074,32.4074,32.337,32.337,44900.0
2009-07-30 14:00:00,41.36,41.38,41.36,41.37,20200.0,32.3448,32.3604,32.3448,32.3526,20200.0
2009-07-30 14:05:00,41.37,41.38,41.35,41.37,45500.0,32.3526,32.3604,32.337,32.3526,45500.0
2009-07-30 14:10:00,41.36,41.4,41.34,41.39,47300.0,32.3448,32.3761,32.3292,32.3683,47300.0
2009-07-30 14:15:00,41.38,41.38,41.35,41.36,19100.0,32.3604,32.3604,32.337,32.3448,19100.0
2009-07-30 14:20:00,41.35,41.41,41.35,41.41,19100.0,32.337,32.3839,32.337,32.3839,19100.0
2009-07-30 14:25:00,41.41,41.42,41.4,41.41,24000.0,32.3839,32.3917,32.3761,32.3839,24000.0
2009-07-30 14:30:00,41.42,41.44,41.38,41.39,26600.0,32.3917,32.4074,32.3604,32.3683,26600.0
2009-07-30 14:35:00,41.41,41.45,41.4,41.44,19600.0,32.3839,32.4152,32.3761,32.4074,19600.0
2009-07-30 14:40:00,41.43,41.47,41.43,41.45,25800.0,32.3995,32.4308,32.3995,32.4152,25800.0
2009-07-30 14:45:00,41.45,41.48,41.43,41.43,19000.0,32.4152,32.4386,32.3995,32.3995,19000.0
2009-07-30 14:50:00,41.44,41.47,41.4,41.43,37200.0,32.4074,32.4308,32.3761,32.3995,37200.0
2009-07-30 14:55:00,41.43,41.47,41.4,41.41,30900.0,32.3995,32.4308,32.3761,32.3839,30900.0
2009-07-30 15:00:00,41.41,41.5,41.41,41.47,40300.0,32.3839,32.4543,32.3839,32.4308,40300.0
2009-07-30 15:05:00,41.49,41.5,41.47,41.49,28900.0,32.4465,32.4543,32.4308,32.4465,28900.0
2009-07-30 15:10:00,41.49,41.5,41.44,41.45,57700.0,32.4465,32.4543,32.4074,32.4152,57700.0
2009-07-30 15:15:00,41.44,41.44,41.39,41.43,66500.0,32.4074,32.4074,32.3683,32.3995,66500.0
2009-07-30 15:20:00,41.44,41.47,41.42,41.44,36800.0,32.4074,32.4308,32.3917,32.4074,36800.0
2009-07-30 15:25:00,41.44,41.44,41.39,41.4,38900.0,32.4074,32.4074,32.3683,32.3761,38900.0
2009-07-30 15:30:00,41.4,41.4,41.35,41.37,48700.0,32.3761,32.3761,32.337,32.3526,48700.0
2009-07-30 15:35:00,41.37,41.37,41.24,41.28,68000.0,32.3526,32.3526,32.251,32.2822,68000.0
2009-07-30 15:40:00,41.28,41.28,41.17,41.2,165600.0,32.2822,32.2822,32.1962,32.2197,165600.0
2009-07-30 15:45:00,41.2,41.29,41.18,41.25,157200.0,32.2197,32.2901,32.204,32.2588,157200.0
2009-07-30 15:50:00,41.26,41.3,41.17,41.17,188800.0,32.2666,32.2979,32.1962,32.1962,188800.0
2009-07-30 15:55:00,41.17,41.18,40.99,41.14,170800.0,32.1962,32.204,32.0554,32.1727,170800.0
2009-07-31 09:30:00,41.38,41.71,41.38,41.61,53100.0,32.3604,32.6185,32.3604,32.5403,53100.0
2009-07-31 09:35:00,41.64,41.75,41.59,41.67,53500.0,32.5638,32.6498,32.5247,32.5872,53500.0
2009-07-31 09:40:00,41.68,41.8,41.64,41.67,57300.0,32.595,32.6889,32.5638,32.5872,57300.0
2009-07-31 09:45:00,41.68,41.76,41.68,41.71,43900.0,32.595,32.6576,32.595,32.6185,43900.0
2009-07-31 09:50:00,41.7,41.74,41.64,41.66,61500.0,32.6107,32.642,32.5638,32.5794,61500.0
2009-07-31 09:55:00,41.68,41.69,41.56,41.56,54100.0,32.595,32.6029,32.5012,32.5012,54100.0
2009-07-31 10:00:00,41.57,41.57,41.4,41.51,109700.0,32.509,32.509,32.3761,32.4621,109700.0
2009-07-31 10:05:00,41.51,41.54,41.4,41.54,64800.0,32.4621,32.4856,32.3761,32.4856,64800.0
2009-07-31 10:10:00,41.55,41.68,41.55,41.64,84400.0,32.4934,32.595,32.4934,32.5638,84400.0
2009-07-31 10:15:00,41.64,41.69,41.63,41.64,57300.0,32.5638,32.6029,32.5559,32.5638,57300.0
2009-07-31 10:20:00,41.63,41.67,41.6,41.65,55600.0,32.5559,32.5872,32.5325,32.5716,55600.0
2009-07-31 10:25:00,41.66,41.66,41.59,41.59,37500.0,32.5794,32.5794,32.5247,32.5247,37500.0
2009-07-31 10:30:00,41.6,41.69,41.6,41.69,62500.0,32.5325,32.6029,32.5325,32.6029,62500.0
2009-07-31 10:35:00,41.69,41.74,41.65,41.65,69400.0,32.6029,32.642,32.5716,32.5716,69400.0
2009-07-31 10:40:00,41.65,41.85,41.65,41.85,27200.0,32.5716,32.728,32.5716,32.728,27200.0
2009-07-31 10:45:00,41.85,41.87,41.76,41.76,53400.0,32.728,32.7436,32.6576,32.6576,53400.0
2009-07-31 10:50:00,41.75,41.76,41.69,41.72,60100.0,32.6498,32.6576,32.6029,32.6263,60100.0
2009-07-31 10:55:00,41.73,41.82,41.73,41.79,150400.0,32.6341,32.7045,32.6341,32.6811,150400.0
2009-07-31 11:00:00,41.81,41.83,41.77,41.8,165100.0,32.6967,32.7123,32.6654,32.6889,165100.0
2009-07-31 11:05:00,41.79,41.8,41.76,41.78,75300.0,32.6811,32.6889,32.6576,32.6732,75300.0
2009-07-31 11:10:00,41.76,41.81,41.76,41.81,29400.0,32.6576,32.6967,32.6576,32.6967,29400.0
2009-07-31 11:15:00,41.8,41.82,41.72,41.72,53100.0,32.6889,32.7045,32.6263,32.6263,53100.0
2009-07-31 11:20:00,41.72,41.73,41.7,41.7,36000.0,32.6263,32.6341,32.6107,32.6107,36000.0
2009-07-31 11:25:00,41.7,41.71,41.7,41.7,35400.0,32.6107,32.6185,32.6107,32.6107,35400.0
2009-07-31 11:30:00,41.7,41.7,41.59,41.61,53500.0,32.6107,32.6107,32.5247,32.5403,53500.0
2009-07-31 11:35:00,41.62,41.69,41.62,41.66,57600.0,32.5481,32.6029,32.5481,32.5794,57600.0
2009-07-31 11:40:00,41.66,41.67,41.65,41.65,20900.0,32.5794,32.5872,32.5716,32.5716,20900.0
2009-07-31 11:45:00,41.65,41.67,41.64,41.67,9200.0,32.5716,32.5872,32.5638,32.5872,9200.0
2009-07-31 11:50:00,41.67,41.72,41.66,41.72,26300.0,32.5872,32.6263,32.5794,32.6263,26300.0
2009-07-31 11:55:00,41.72,41.74,41.69,41.74,25700.0,32.6263,32.642,32.6029,32.642,25700.0
2009-07-31 12:00:00,41.74,41.75,41.74,41.75,21800.0,32.642,32.6498,32.642,32.6498,21800.0
2009-07-31 12:05:00,41.74,41.74,41.7,41.7,31800.0,32.642,32.642,32.6107,32.6107,31800.0
2009-07-31 12:10:00,41.71,41.73,41.71,41.73,8300.0,32.6185,32.6341,32.6185,32.6341,8300.0
2009-07-31 12:15:00,41.72,41.72,41.7,41.7,22600.0,32.6263,32.6263,32.6107,32.6107,22600.0
2009-07-31 12:20:00,41.71,41.75,41.7,41.75,23400.0,32.6185,32.6498,32.6107,32.6498,23400.0
2009-07-31 12:25:00,41.75,41.76,41.74,41.76,60200.0,32.6498,32.6576,32.642,32.6576,60200.0
2009-07-31 12:30:00,41.76,41.81,41.71,41.73,40700.0,32.6576,32.6967,32.6185,32.6341,40700.0
2009-07-31 12:35:00,41.73,41.73,41.7,41.71,17300.0,32.6341,32.6341,32.6107,32.6185,17300.0
2009-07-31 12:40:00,41.7,41.7,41.65,41.68,20600.0,32.6107,32.6107,32.5716,32.595,20600.0
2009-07-31 12:45:00,41.69,41.7,41.67,41.68,28400.0,32.6029,32.6107,32.5872,32.595,28400.0
2009-07-31 12:50:00,41.67,41.68,41.66,41.67,10600.0,32.5872,32.595,32.5794,32.5872,10600.0
2009-07-31 12:55:00,41.67,41.68,41.67,41.67,18000.0,32.5872,32.595,32.5872,32.5872,18000.0
2009-07-31 13:00:00,41.68,41.68,41.66,41.67,26400.0,32.595,32.595,32.5794,32.5872,26400.0
2009-07-31 13:05:00,41.67,41.73,41.67,41.73,16000.0,32.5872,32.6341,32.5872,32.6341,16000.0
2009-07-31 13:10:00,41.73,41.77,41.73,41.74,34600.0,32.6341,32.6654,32.6341,32.642,34600.0
2009-07-31 13:15:00,41.74,41.76,41.74,41.76,3200.0,32.642,32.6576,32.642,32.6576,3200.0
2009-07-31 13:20:00,41.76,41.76,41.76,41.76,600.0,32.6576,32.6576,32.6576,32.6576,600.0
2009-07-31 13:25:00,41.76,41.79,41.76,41.79,7700.0,32.6576,32.6811,32.6576,32.6811,7700.0
2009-07-31 13:30:00,41.79,41.86,41.79,41.85,50300.0,32.6811,32.7358,32.6811,32.728,50300.0
2009-07-31 13:35:00,41.84,41.86,41.84,41.86,5700.0,32.7202,32.7358,32.7202,32.7358,5700.0
2009-07-31 13:40:00,41.87,41.88,41.82,41.83,30100.0,32.7436,32.7515,32.7045,32.7123,30100.0
2009-07-31 13:45:00,41.84,41.85,41.82,41.83,19100.0,32.7202,32.728,32.7045,32.7123,19100.0
2009-07-31 13:50:00,41.83,41.85,41.83,41.84,5700.0,32.7123,32.728,32.7123,32.7202,5700.0
2009-07-31 13:55:00,41.84,41.85,41.79,41.79,19600.0,32.7202,32.728,32.6811,32.6811,19600.0
2009-07-31 14:00:00,41.79,41.8,41.78,41.8,17700.0,32.6811,32.6889,32.6732,32.6889,17700.0
2009-07-31 14:05:00,41.8,41.8,41.77,41.8,26400.0,32.6889,32.6889,32.6654,32.6889,26400.0
2009-07-31 14:10:00,41.8,41.86,41.8,41.85,76300.0,32.6889,32.7358,32.6889,32.728,76300.0
2009-07-31 14:15:00,41.85,41.88,41.85,41.86,36300.0,32.728,32.7515,32.728,32.7358,36300.0
2009-07-31 14:20:00,41.88,41.9,41.85,41.89,29800.0,32.7515,32.7671,32.728,32.7593,29800.0
2009-07-31 14:25:00,41.88,41.92,41.88,41.91,24800.0,32.7515,32.7827,32.7515,32.7749,24800.0
2009-07-31 14:30:00,41.9,41.9,41.88,41.89,5800.0,32.7671,32.7671,32.7515,32.7593,5800.0
2009-07-31 14:35:00,41.89,41.9,41.84,41.85,28300.0,32.7593,32.7671,32.7202,32.728,28300.0
2009-07-31 14:40:00,41.84,41.85,41.74,41.75,25800.0,32.7202,32.728,32.642,32.6498,25800.0
2009-07-31 14:45:00,41.75,41.77,41.72,41.77,15900.0,32.6498,32.6654,32.6263,32.6654,15900.0
2009-07-31 14:50:00,41.76,41.77,41.76,41.77,3700.0,32.6576,32.6654,32.6576,32.6654,3700.0
2009-07-31 14:55:00,41.75,41.77,41.73,41.76,13900.0,32.6498,32.6654,32.6341,32.6576,13900.0
2009-07-31 15:00:00,41.75,41.75,41.7,41.72,32900.0,32.6498,32.6498,32.6107,32.6263,32900.0
2009-07-31 15:05:00,41.72,41.82,41.72,41.82,30900.0,32.6263,32.7045,32.6263,32.7045,30900.0
2009-07-31 15:10:00,41.82,41.84,41.8,41.82,26400.0,32.7045,32.7202,32.6889,32.7045,26400.0
2009-07-31 15:15:00,41.83,41.89,41.81,41.89,25200.0,32.7123,32.7593,32.6967,32.7593,25200.0
2009-07-31 15:20:00,41.88,41.91,41.87,41.88,62400.0,32.7515,32.7749,32.7436,32.7515,62400.0
2009-07-31 15:25:00,41.89,41.93,41.8,41.84,41900.0,32.7593,32.7906,32.6889,32.7202,41900.0
2009-07-31 15:30:00,41.83,41.83,41.72,41.81,45700.0,32.7123,32.7123,32.6263,32.6967,45700.0
2009-07-31 15:35:00,41.8,41.82,41.7,41.71,27500.0,32.6889,32.7045,32.6107,32.6185,27500.0
2009-07-31 15:40:00,41.71,41.71,41.56,41.58,111800.0,32.6185,32.6185,32.5012,32.5168,111800.0
2009-07-31 15:45:00,41.57,41.63,41.53,41.6,85200.0,32.509,32.5559,32.4777,32.5325,85200.0
2009-07-31 15:50:00,41.6,41.62,41.55,41.6,95400.0,32.5325,32.5481,32.4934,32.5325,95400.0
2009-07-31 15:55:00,41.61,41.71,41.6,41.63,80600.0,32.5403,32.6185,32.5325,32.5559,80600.0
2009-08-03 09:30:00,42.51,42.72,42.42,42.63,121700.0,33.2441,33.4084,33.1737,33.338,121700.0
2009-08-03 09:35:00,42.65,42.68,42.53,42.59,97300.0,33.3536,33.3771,33.2598,33.3067,97300.0
2009-08-03 09:40:00,42.59,42.59,42.4,42.5,99900.0,33.3067,33.3067,33.1581,33.2363,99900.0
2009-08-03 09:45:00,42.49,42.53,42.4,42.4,102400.0,33.2285,33.2598,33.1581,33.1581,102400.0
2009-08-03 09:50:00,42.4,42.45,42.33,42.43,32400.0,33.1581,33.1972,33.1034,33.1816,32400.0
2009-08-03 09:55:00,42.44,42.51,42.4,42.51,46100.0,33.1894,33.2441,33.1581,33.2441,46100.0
2009-08-03 10:00:00,42.53,42.68,42.5,42.67,112400.0,33.2598,33.3771,33.2363,33.3693,112400.0
2009-08-03 10:05:00,42.67,42.78,42.56,42.58,149300.0,33.3693,33.4553,33.2832,33.2989,149300.0
2009-08-03 10:10:00,42.55,42.68,42.55,42.67,29500.0,33.2754,33.3771,33.2754,33.3693,29500.0
2009-08-03 10:15:00,42.67,42.71,42.64,42.68,80000.0,33.3693,33.4005,33.3458,33.3771,80000.0
2009-08-03 10:20:00,42.68,42.73,42.64,42.65,53700.0,33.3771,33.4162,33.3458,33.3536,53700.0
2009-08-03 10:25:00,42.65,42.75,42.65,42.72,28100.0,33.3536,33.4318,33.3536,33.4084,28100.0
2009-08-03 10:30:00,42.72,42.86,42.72,42.78,66500.0,33.4084,33.5178,33.4084,33.4553,66500.0
2009-08-03 10:35:00,42.77,42.78,42.71,42.73,14300.0,33.4475,33.4553,33.4005,33.4162,14300.0
2009-08-03 10:40:00,42.74,42.77,42.69,42.77,59900.0,33.424,33.4475,33.3849,33.4475,59900.0
2009-08-03 10:45:00,42.77,42.82,42.76,42.81,64200.0,33.4475,33.4866,33.4396,33.4787,64200.0
2009-08-03 10:50:00,42.81,42.85,42.78,42.81,38900.0,33.4787,33.51,33.4553,33.4787,38900.0
2009-08-03 10:55:00,42.81,42.81,42.65,42.67,99700.0,33.4787,33.4787,33.3536,33.3693,99700.0
2009-08-03 11:00:00,42.68,42.71,42.67,42.69,17400.0,33.3771,33.4005,33.3693,33.3849,17400.0
2009-08-03 11:05:00,42.68,42.71,42.63,42.71,83400.0,33.3771,33.4005,33.338,33.4005,83400.0
2009-08-03 11:10:00,42.69,42.71,42.61,42.61,35000.0,33.3849,33.4005,33.3223,33.3223,35000.0
2009-08-03 11:15:00,42.6,42.6,42.52,42.58,54300.0,33.3145,33.3145,33.252,33.2989,54300.0
2009-08-03 11:20:00,42.58,42.62,42.54,42.6,33000.0,33.2989,33.3302,33.2676,33.3145,33000.0
2009-08-03 11:25:00,42.61,42.68,42.59,42.62,54300.0,33.3223,33.3771,33.3067,33.3302,54300.0
2009-08-03 11:30:00,42.63,42.65,42.61,42.64,12900.0,33.338,33.3536,33.3223,33.3458,12900.0
2009-08-03 11:35:00,42.64,42.65,42.62,42.64,10000.0,33.3458,33.3536,33.3302,33.3458,10000.0
2009-08-03 11:40:00,42.64,42.7,42.6,42.67,42600.0,33.3458,33.3927,33.3145,33.3693,42600.0
2009-08-03 11:45:00,42.69,42.75,42.66,42.74,21600.0,33.3849,33.4318,33.3614,33.424,21600.0
2009-08-03 11:50:00,42.75,42.75,42.69,42.7,16600.0,33.4318,33.4318,33.3849,33.3927,16600.0
2009-08-03 11:55:00,42.7,42.74,42.69,42.73,15900.0,33.3927,33.424,33.3849,33.4162,15900.0
2009-08-03 12:00:00,42.73,42.73,42.69,42.7,12100.0,33.4162,33.4162,33.3849,33.3927,12100.0
2009-08-03 12:05:00,42.7,42.73,42.69,42.73,17500.0,33.3927,33.4162,33.3849,33.4162,17500.0
2009-08-03 12:10:00,42.73,42.73,42.71,42.71,8800.0,33.4162,33.4162,33.4005,33.4005,8800.0
2009-08-03 12:15:00,42.71,42.72,42.66,42.69,12800.0,33.4005,33.4084,33.3614,33.3849,12800.0
2009-08-03 12:20:00,42.68,42.72,42.68,42.72,21900.0,33.3771,33.4084,33.3771,33.4084,21900.0
2009-08-03 12:25:00,42.72,42.72,42.68,42.71,11600.0,33.4084,33.4084,33.3771,33.4005,11600.0
2009-08-03 12:30:00,42.71,42.76,42.7,42.72,13900.0,33.4005,33.4396,33.3927,33.4084,13900.0
2009-08-03 12:35:00,42.7,42.7,42.62,42.68,26800.0,33.3927,33.3927,33.3302,33.3771,26800.0
2009-08-03 12:40:00,42.69,42.74,42.69,42.72,26200.0,33.3849,33.424,33.3849,33.4084,26200.0
2009-08-03 12:45:00,42.72,42.73,42.71,42.72,14100.0,33.4084,33.4162,33.4005,33.4084,14100.0
2009-08-03 12:50:00,42.72,42.74,42.72,42.74,6300.0,33.4084,33.424,33.4084,33.424,6300.0
2009-08-03 12:55:00,42.74,42.74,42.7,42.72,8300.0,33.424,33.424,33.3927,33.4084,8300.0
2009-08-03 13:00:00,42.73,42.79,42.72,42.77,8300.0,33.4162,33.4631,33.4084,33.4475,8300.0
2009-08-03 13:05:00,42.77,42.81,42.72,42.72,28900.0,33.4475,33.4787,33.4084,33.4084,28900.0
2009-08-03 13:10:00,42.74,42.76,42.72,42.76,17300.0,33.424,33.4396,33.4084,33.4396,17300.0
2009-08-03 13:15:00,42.76,42.8,42.75,42.8,57100.0,33.4396,33.4709,33.4318,33.4709,57100.0
2009-08-03 13:20:00,42.81,42.81,42.76,42.77,18700.0,33.4787,33.4787,33.4396,33.4475,18700.0
2009-08-03 13:25:00,42.77,42.77,42.74,42.74,135600.0,33.4475,33.4475,33.424,33.424,135600.0
2009-08-03 13:30:00,42.74,42.77,42.72,42.74,141800.0,33.424,33.4475,33.4084,33.424,141800.0
2009-08-03 13:35:00,42.75,42.75,42.72,42.74,22400.0,33.4318,33.4318,33.4084,33.424,22400.0
2009-08-03 13:40:00,42.75,42.78,42.74,42.77,17100.0,33.4318,33.4553,33.424,33.4475,17100.0
2009-08-03 13:45:00,42.78,42.78,42.76,42.77,11400.0,33.4553,33.4553,33.4396,33.4475,11400.0
2009-08-03 13:50:00,42.77,42.78,42.76,42.78,12700.0,33.4475,33.4553,33.4396,33.4553,12700.0
2009-08-03 13:55:00,42.78,42.81,42.78,42.79,42700.0,33.4553,33.4787,33.4553,33.4631,42700.0
2009-08-03 14:00:00,42.79,42.85,42.78,42.81,41800.0,33.4631,33.51,33.4553,33.4787,41800.0
2009-08-03 14:05:00,42.82,42.85,42.81,42.82,38800.0,33.4866,33.51,33.4787,33.4866,38800.0
2009-08-03 14:10:00,42.82,42.83,42.81,42.81,9300.0,33.4866,33.4944,33.4787,33.4787,9300.0
2009-08-03 14:15:00,42.81,42.83,42.81,42.82,8700.0,33.4787,33.4944,33.4787,33.4866,8700.0
2009-08-03 14:20:00,42.83,42.86,42.82,42.84,13500.0,33.4944,33.5178,33.4866,33.5022,13500.0
2009-08-03 14:25:00,42.84,42.89,42.82,42.82,19200.0,33.5022,33.5413,33.4866,33.4866,19200.0
2009-08-03 14:30:00,42.83,42.83,42.74,42.74,46600.0,33.4944,33.4944,33.424,33.424,46600.0
2009-08-03 14:35:00,42.73,42.74,42.7,42.71,22200.0,33.4162,33.424,33.3927,33.4005,22200.0
2009-08-03 14:40:00,42.7,42.76,42.7,42.73,22500.0,33.3927,33.4396,33.3927,33.4162,22500.0
2009-08-03 14:45:00,42.74,42.78,42.7,42.75,53800.0,33.424,33.4553,33.3927,33.4318,53800.0
2009-08-03 14:50:00,42.74,42.83,42.74,42.81,140400.0,33.424,33.4944,33.424,33.4787,140400.0
2009-08-03 14:55:00,42.8,42.81,42.75,42.75,28300.0,33.4709,33.4787,33.4318,33.4318,28300.0
2009-08-03 15:00:00,42.75,42.81,42.74,42.81,15400.0,33.4318,33.4787,33.424,33.4787,15400.0
2009-08-03 15:05:00,42.81,42.82,42.76,42.79,16900.0,33.4787,33.4866,33.4396,33.4631,16900.0
2009-08-03 15:10:00,42.79,42.83,42.79,42.82,24700.0,33.4631,33.4944,33.4631,33.4866,24700.0
2009-08-03 15:15:00,42.82,42.83,42.78,42.82,35300.0,33.4866,33.4944,33.4553,33.4866,35300.0
2009-08-03 15:20:00,42.82,42.82,42.76,42.79,29000.0,33.4866,33.4866,33.4396,33.4631,29000.0
2009-08-03 15:25:00,42.78,42.85,42.75,42.79,43100.0,33.4553,33.51,33.4318,33.4631,43100.0
2009-08-03 15:30:00,42.78,42.78,42.7,42.77,61600.0,33.4553,33.4553,33.3927,33.4475,61600.0
2009-08-03 15:35:00,42.77,42.77,42.67,42.67,55900.0,33.4475,33.4475,33.3693,33.3693,55900.0
2009-08-03 15:40:00,42.66,42.72,42.65,42.65,44700.0,33.3614,33.4084,33.3536,33.3536,44700.0
2009-08-03 15:45:00,42.65,42.66,42.6,42.64,74400.0,33.3536,33.3614,33.3145,33.3458,74400.0
2009-08-03 15:50:00,42.64,42.69,42.63,42.68,96300.0,33.3458,33.3849,33.338,33.3771,96300.0
2009-08-03 15:55:00,42.66,42.75,42.59,42.67,186800.0,33.3614,33.4318,33.3067,33.3693,186800.0
2009-08-04 09:30:00,42.15,42.15,41.93,42.01,126600.0,32.9626,32.9626,32.7906,32.8531,126600.0
2009-08-04 09:35:00,42.03,42.15,42.03,42.13,43200.0,32.8688,32.9626,32.8688,32.947,43200.0
2009-08-04 09:40:00,42.13,42.18,42.1,42.13,67200.0,32.947,32.9861,32.9235,32.947,67200.0
2009-08-04 09:45:00,42.15,42.15,42.12,42.14,27000.0,32.9626,32.9626,32.9391,32.9548,27000.0
2009-08-04 09:50:00,42.13,42.15,42.1,42.14,39500.0,32.947,32.9626,32.9235,32.9548,39500.0
2009-08-04 09:55:00,42.14,42.22,42.14,42.2,45100.0,32.9548,33.0173,32.9548,33.0017,45100.0
2009-08-04 10:00:00,42.21,42.31,42.21,42.28,107400.0,33.0095,33.0877,33.0095,33.0643,107400.0
2009-08-04 10:05:00,42.28,42.3,42.18,42.22,46500.0,33.0643,33.0799,32.9861,33.0173,46500.0
2009-08-04 10:10:00,42.25,42.29,42.24,42.25,35900.0,33.0408,33.0721,33.033,33.0408,35900.0
2009-08-04 10:15:00,42.27,42.28,42.2,42.22,24700.0,33.0564,33.0643,33.0017,33.0173,24700.0
2009-08-04 10:20:00,42.21,42.24,42.2,42.22,36000.0,33.0095,33.033,33.0017,33.0173,36000.0
2009-08-04 10:25:00,42.22,42.23,42.15,42.21,39700.0,33.0173,33.0252,32.9626,33.0095,39700.0
2009-08-04 10:30:00,42.22,42.25,42.15,42.23,69800.0,33.0173,33.0408,32.9626,33.0252,69800.0
2009-08-04 10:35:00,42.23,42.28,42.22,42.25,19000.0,33.0252,33.0643,33.0173,33.0408,19000.0
2009-08-04 10:40:00,42.26,42.3,42.24,42.29,25100.0,33.0486,33.0799,33.033,33.0721,25100.0
2009-08-04 10:45:00,42.29,42.3,42.26,42.27,26800.0,33.0721,33.0799,33.0486,33.0564,26800.0
2009-08-04 10:50:00,42.26,42.3,42.25,42.29,20300.0,33.0486,33.0799,33.0408,33.0721,20300.0
2009-08-04 10:55:00,42.29,42.33,42.23,42.25,24500.0,33.0721,33.1034,33.0252,33.0408,24500.0
2009-08-04 11:00:00,42.25,42.3,42.24,42.29,36800.0,33.0408,33.0799,33.033,33.0721,36800.0
2009-08-04 11:05:00,42.3,42.3,42.27,42.27,19800.0,33.0799,33.0799,33.0564,33.0564,19800.0
2009-08-04 11:10:00,42.28,42.36,42.28,42.35,47600.0,33.0643,33.1268,33.0643,33.119,47600.0
2009-08-04 11:15:00,42.36,42.38,42.33,42.37,27400.0,33.1268,33.1425,33.1034,33.1346,27400.0
2009-08-04 11:20:00,42.37,42.37,42.32,42.32,38800.0,33.1346,33.1346,33.0955,33.0955,38800.0
2009-08-04 11:25:00,42.32,42.37,42.31,42.36,26600.0,33.0955,33.1346,33.0877,33.1268,26600.0
2009-08-04 11:30:00,42.36,42.37,42.33,42.34,23000.0,33.1268,33.1346,33.1034,33.1112,23000.0
2009-08-04 11:35:00,42.35,42.42,42.34,42.41,27600.0,33.119,33.1737,33.1112,33.1659,27600.0
2009-08-04 11:40:00,42.41,42.47,42.41,42.47,18600.0,33.1659,33.2128,33.1659,33.2128,18600.0
2009-08-04 11:45:00,42.47,42.47,42.38,42.39,13300.0,33.2128,33.2128,33.1425,33.1503,13300.0
2009-08-04 11:50:00,42.38,42.41,42.35,42.38,27300.0,33.1425,33.1659,33.119,33.1425,27300.0
2009-08-04 11:55:00,42.38,42.45,42.37,42.44,30000.0,33.1425,33.1972,33.1346,33.1894,30000.0
2009-08-04 12:00:00,42.44,42.44,42.4,42.41,30800.0,33.1894,33.1894,33.1581,33.1659,30800.0
2009-08-04 12:05:00,42.41,42.48,42.41,42.46,24000.0,33.1659,33.2207,33.1659,33.205,24000.0
2009-08-04 12:10:00,42.46,42.49,42.42,42.47,32900.0,33.205,33.2285,33.1737,33.2128,32900.0
2009-08-04 12:15:00,42.47,42.48,42.41,42.46,26600.0,33.2128,33.2207,33.1659,33.205,26600.0
2009-08-04 12:20:00,42.46,42.48,42.45,42.46,10900.0,33.205,33.2207,33.1972,33.205,10900.0
2009-08-04 12:25:00,42.45,42.48,42.44,42.48,42300.0,33.1972,33.2207,33.1894,33.2207,42300.0
2009-08-04 12:30:00,42.48,42.51,42.46,42.5,22800.0,33.2207,33.2441,33.205,33.2363,22800.0
2009-08-04 12:35:00,42.51,42.51,42.49,42.5,36700.0,33.2441,33.2441,33.2285,33.2363,36700.0
2009-08-04 12:40:00,42.5,42.5,42.49,42.5,29200.0,33.2363,33.2363,33.2285,33.2363,29200.0
2009-08-04 12:45:00,42.51,42.51,42.49,42.5,11700.0,33.2441,33.2441,33.2285,33.2363,11700.0
2009-08-04 12:50:00,42.5,42.53,42.49,42.53,17600.0,33.2363,33.2598,33.2285,33.2598,17600.0
2009-08-04 12:55:00,42.52,42.54,42.5,42.52,17300.0,33.252,33.2676,33.2363,33.252,17300.0
2009-08-04 13:00:00,42.52,42.54,42.5,42.5,19500.0,33.252,33.2676,33.2363,33.2363,19500.0
2009-08-04 13:05:00,42.51,42.54,42.51,42.54,30300.0,33.2441,33.2676,33.2441,33.2676,30300.0
2009-08-04 13:10:00,42.54,42.56,42.51,42.52,19200.0,33.2676,33.2832,33.2441,33.252,19200.0
2009-08-04 13:15:00,42.52,42.53,42.45,42.45,76500.0,33.252,33.2598,33.1972,33.1972,76500.0
2009-08-04 13:20:00,42.45,42.45,42.43,42.43,26500.0,33.1972,33.1972,33.1816,33.1816,26500.0
2009-08-04 13:25:00,42.44,42.46,42.41,42.42,55200.0,33.1894,33.205,33.1659,33.1737,55200.0
2009-08-04 13:30:00,42.42,42.43,42.38,42.42,41200.0,33.1737,33.1816,33.1425,33.1737,41200.0
2009-08-04 13:35:00,42.41,42.41,42.38,42.39,39900.0,33.1659,33.1659,33.1425,33.1503,39900.0
2009-08-04 13:40:00,42.38,42.4,42.35,42.35,21000.0,33.1425,33.1581,33.119,33.119,21000.0
2009-08-04 13:45:00,42.34,42.34,42.27,42.28,59100.0,33.1112,33.1112,33.0564,33.0643,59100.0
2009-08-04 13:50:00,42.28,42.29,42.15,42.17,72400.0,33.0643,33.0721,32.9626,32.9782,72400.0
2009-08-04 13:55:00,42.16,42.19,42.1,42.1,40800.0,32.9704,32.9939,32.9235,32.9235,40800.0
2009-08-04 14:00:00,42.09,42.12,42.05,42.12,38900.0,32.9157,32.9391,32.8844,32.9391,38900.0
2009-08-04 14:05:00,42.11,42.14,42.09,42.14,15300.0,32.9313,32.9548,32.9157,32.9548,15300.0
2009-08-04 14:10:00,42.14,42.15,42.09,42.13,20300.0,32.9548,32.9626,32.9157,32.947,20300.0
2009-08-04 14:15:00,42.13,42.17,42.11,42.16,36800.0,32.947,32.9782,32.9313,32.9704,36800.0
2009-08-04 14:20:00,42.17,42.17,42.13,42.14,11900.0,32.9782,32.9782,32.947,32.9548,11900.0
2009-08-04 14:25:00,42.14,42.18,42.12,42.18,21600.0,32.9548,32.9861,32.9391,32.9861,21600.0
2009-08-04 14:30:00,42.17,42.19,42.16,42.18,9400.0,32.9782,32.9939,32.9704,32.9861,9400.0
2009-08-04 14:35:00,42.18,42.23,42.17,42.23,9000.0,32.9861,33.0252,32.9782,33.0252,9000.0
2009-08-04 14:40:00,42.23,42.24,42.22,42.23,16500.0,33.0252,33.033,33.0173,33.0252,16500.0
2009-08-04 14:45:00,42.24,42.24,42.16,42.16,14700.0,33.033,33.033,32.9704,32.9704,14700.0
2009-08-04 14:50:00,42.16,42.17,42.13,42.16,23100.0,32.9704,32.9782,32.947,32.9704,23100.0
2009-08-04 14:55:00,42.16,42.16,42.13,42.14,13900.0,32.9704,32.9704,32.947,32.9548,13900.0
2009-08-04 15:00:00,42.13,42.18,42.13,42.15,30900.0,32.947,32.9861,32.947,32.9626,30900.0
2009-08-04 15:05:00,42.16,42.21,42.14,42.15,34000.0,32.9704,33.0095,32.9548,32.9626,34000.0
2009-08-04 15:10:00,42.15,42.18,42.13,42.17,33300.0,32.9626,32.9861,32.947,32.9782,33300.0
2009-08-04 15:15:00,42.17,42.18,42.11,42.15,15500.0,32.9782,32.9861,32.9313,32.9626,15500.0
2009-08-04 15:20:00,42.15,42.24,42.15,42.23,32700.0,32.9626,33.033,32.9626,33.0252,32700.0
2009-08-04 15:25:00,42.24,42.24,42.18,42.18,21900.0,33.033,33.033,32.9861,32.9861,21900.0
2009-08-04 15:30:00,42.18,42.26,42.12,42.18,27400.0,32.9861,33.0486,32.9391,32.9861,27400.0
2009-08-04 15:35:00,42.18,42.19,42.11,42.14,22600.0,32.9861,32.9939,32.9313,32.9548,22600.0
2009-08-04 15:40:00,42.15,42.24,42.14,42.21,38600.0,32.9626,33.033,32.9548,33.0095,38600.0
2009-08-04 15:45:00,42.2,42.23,42.14,42.15,30100.0,33.0017,33.0252,32.9548,32.9626,30100.0
2009-08-04 15:50:00,42.17,42.28,42.17,42.28,67100.0,32.9782,33.0643,32.9782,33.0643,67100.0
2009-08-04 15:55:00,42.28,42.36,42.23,42.36,74300.0,33.0643,33.1268,33.0252,33.1268,74300.0
2009-08-05 09:30:00,41.91,42.0,41.8,41.98,61500.0,32.7749,32.8453,32.6889,32.8297,61500.0
2009-08-05 09:35:00,41.97,42.05,41.93,42.05,127900.0,32.8218,32.8844,32.7906,32.8844,127900.0
2009-08-05 09:40:00,42.03,42.05,41.94,41.95,71300.0,32.8688,32.8844,32.7984,32.8062,71300.0
2009-08-05 09:45:00,41.95,41.96,41.74,41.77,136200.0,32.8062,32.814,32.642,32.6654,136200.0
2009-08-05 09:50:00,41.75,41.89,41.73,41.88,136800.0,32.6498,32.7593,32.6341,32.7515,136800.0
2009-08-05 09:55:00,41.88,41.89,41.76,41.79,67700.0,32.7515,32.7593,32.6576,32.6811,67700.0
2009-08-05 10:00:00,41.78,41.78,41.67,41.67,116300.0,32.6732,32.6732,32.5872,32.5872,116300.0
2009-08-05 10:05:00,41.68,41.74,41.62,41.62,25900.0,32.595,32.642,32.5481,32.5481,25900.0
2009-08-05 10:10:00,41.63,41.67,41.59,41.65,91900.0,32.5559,32.5872,32.5247,32.5716,91900.0
2009-08-05 10:15:00,41.64,41.65,41.52,41.54,137100.0,32.5638,32.5716,32.4699,32.4856,137100.0
2009-08-05 10:20:00,41.55,41.55,41.44,41.5,210000.0,32.4934,32.4934,32.4074,32.4543,210000.0
2009-08-05 10:25:00,41.52,41.53,41.49,41.52,47000.0,32.4699,32.4777,32.4465,32.4699,47000.0
2009-08-05 10:30:00,41.51,41.52,41.37,41.38,101000.0,32.4621,32.4699,32.3526,32.3604,101000.0
2009-08-05 10:35:00,41.38,41.48,41.38,41.42,59900.0,32.3604,32.4386,32.3604,32.3917,59900.0
2009-08-05 10:40:00,41.43,41.47,41.41,41.42,24100.0,32.3995,32.4308,32.3839,32.3917,24100.0
2009-08-05 10:45:00,41.42,41.42,41.34,41.4,34200.0,32.3917,32.3917,32.3292,32.3761,34200.0
2009-08-05 10:50:00,41.41,41.47,41.37,41.47,14300.0,32.3839,32.4308,32.3526,32.4308,14300.0
2009-08-05 10:55:00,41.47,41.52,41.44,41.52,23100.0,32.4308,32.4699,32.4074,32.4699,23100.0
2009-08-05 11:00:00,41.51,41.51,41.47,41.47,18800.0,32.4621,32.4621,32.4308,32.4308,18800.0
2009-08-05 11:05:00,41.48,41.57,41.44,41.57,19300.0,32.4386,32.509,32.4074,32.509,19300.0
2009-08-05 11:10:00,41.58,41.61,41.57,41.6,26000.0,32.5168,32.5403,32.509,32.5325,26000.0
2009-08-05 11:15:00,41.61,41.63,41.6,41.6,17400.0,32.5403,32.5559,32.5325,32.5325,17400.0
2009-08-05 11:20:00,41.61,41.61,41.57,41.58,38300.0,32.5403,32.5403,32.509,32.5168,38300.0
2009-08-05 11:25:00,41.58,41.6,41.57,41.6,11600.0,32.5168,32.5325,32.509,32.5325,11600.0
2009-08-05 11:30:00,41.59,41.6,41.56,41.58,16700.0,32.5247,32.5325,32.5012,32.5168,16700.0
2009-08-05 11:35:00,41.59,41.6,41.46,41.49,38700.0,32.5247,32.5325,32.423,32.4465,38700.0
2009-08-05 11:40:00,41.51,41.53,41.5,41.52,5800.0,32.4621,32.4777,32.4543,32.4699,5800.0
2009-08-05 11:45:00,41.53,41.58,41.53,41.58,3200.0,32.4777,32.5168,32.4777,32.5168,3200.0
2009-08-05 11:50:00,41.58,41.59,41.57,41.57,8600.0,32.5168,32.5247,32.509,32.509,8600.0
2009-08-05 11:55:00,41.56,41.58,41.54,41.54,23700.0,32.5012,32.5168,32.4856,32.4856,23700.0
2009-08-05 12:00:00,41.55,41.56,41.54,41.56,14100.0,32.4934,32.5012,32.4856,32.5012,14100.0
2009-08-05 12:05:00,41.56,41.56,41.53,41.53,22900.0,32.5012,32.5012,32.4777,32.4777,22900.0
2009-08-05 12:10:00,41.54,41.63,41.53,41.63,26300.0,32.4856,32.5559,32.4777,32.5559,26300.0
2009-08-05 12:15:00,41.63,41.66,41.59,41.66,20500.0,32.5559,32.5794,32.5247,32.5794,20500.0
2009-08-05 12:20:00,41.66,41.67,41.63,41.64,24900.0,32.5794,32.5872,32.5559,32.5638,24900.0
2009-08-05 12:25:00,41.64,41.64,41.58,41.62,9900.0,32.5638,32.5638,32.5168,32.5481,9900.0
2009-08-05 12:30:00,41.62,41.64,41.61,41.62,7600.0,32.5481,32.5638,32.5403,32.5481,7600.0
2009-08-05 12:35:00,41.62,41.62,41.56,41.58,21100.0,32.5481,32.5481,32.5012,32.5168,21100.0
2009-08-05 12:40:00,41.59,41.66,41.59,41.64,9500.0,32.5247,32.5794,32.5247,32.5638,9500.0
2009-08-05 12:45:00,41.65,41.68,41.64,41.68,57400.0,32.5716,32.595,32.5638,32.595,57400.0
2009-08-05 12:50:00,41.68,41.71,41.67,41.67,12900.0,32.595,32.6185,32.5872,32.5872,12900.0
2009-08-05 12:55:00,41.67,41.68,41.58,41.59,17700.0,32.5872,32.595,32.5168,32.5247,17700.0
2009-08-05 13:00:00,41.6,41.64,41.58,41.6,26900.0,32.5325,32.5638,32.5168,32.5325,26900.0
2009-08-05 13:05:00,41.61,41.61,41.53,41.59,28100.0,32.5403,32.5403,32.4777,32.5247,28100.0
2009-08-05 13:10:00,41.59,41.62,41.59,41.61,16500.0,32.5247,32.5481,32.5247,32.5403,16500.0
2009-08-05 13:15:00,41.61,41.66,41.6,41.63,55200.0,32.5403,32.5794,32.5325,32.5559,55200.0
2009-08-05 13:20:00,41.64,41.64,41.58,41.64,10900.0,32.5638,32.5638,32.5168,32.5638,10900.0
2009-08-05 13:25:00,41.64,41.69,41.61,41.69,101200.0,32.5638,32.6029,32.5403,32.6029,101200.0
2009-08-05 13:30:00,41.69,41.73,41.69,41.73,22800.0,32.6029,32.6341,32.6029,32.6341,22800.0
2009-08-05 13:35:00,41.74,41.74,41.73,41.74,11400.0,32.642,32.642,32.6341,32.642,11400.0
2009-08-05 13:40:00,41.74,41.76,41.71,41.71,32100.0,32.642,32.6576,32.6185,32.6185,32100.0
2009-08-05 13:45:00,41.72,41.75,41.7,41.71,12400.0,32.6263,32.6498,32.6107,32.6185,12400.0
2009-08-05 13:50:00,41.71,41.73,41.67,41.73,35200.0,32.6185,32.6341,32.5872,32.6341,35200.0
2009-08-05 13:55:00,41.74,41.8,41.74,41.8,72100.0,32.642,32.6889,32.642,32.6889,72100.0
2009-08-05 14:00:00,41.8,41.81,41.74,41.79,105500.0,32.6889,32.6967,32.642,32.6811,105500.0
2009-08-05 14:05:00,41.8,41.82,41.74,41.75,60500.0,32.6889,32.7045,32.642,32.6498,60500.0
2009-08-05 14:10:00,41.76,41.78,41.75,41.78,11400.0,32.6576,32.6732,32.6498,32.6732,11400.0
2009-08-05 14:15:00,41.78,41.8,41.77,41.79,25300.0,32.6732,32.6889,32.6654,32.6811,25300.0
2009-08-05 14:20:00,41.79,41.79,41.73,41.79,13600.0,32.6811,32.6811,32.6341,32.6811,13600.0
2009-08-05 14:25:00,41.79,41.81,41.78,41.78,11700.0,32.6811,32.6967,32.6732,32.6732,11700.0
2009-08-05 14:30:00,41.78,41.82,41.78,41.8,29700.0,32.6732,32.7045,32.6732,32.6889,29700.0
2009-08-05 14:35:00,41.8,41.83,41.78,41.82,37900.0,32.6889,32.7123,32.6732,32.7045,37900.0
2009-08-05 14:40:00,41.83,41.9,41.82,41.89,63200.0,32.7123,32.7671,32.7045,32.7593,63200.0
2009-08-05 14:45:00,41.89,41.96,41.85,41.96,45500.0,32.7593,32.814,32.728,32.814,45500.0
2009-08-05 14:50:00,41.97,41.98,41.93,41.93,28000.0,32.8218,32.8297,32.7906,32.7906,28000.0
2009-08-05 14:55:00,41.94,41.95,41.91,41.91,19200.0,32.7984,32.8062,32.7749,32.7749,19200.0
2009-08-05 15:00:00,41.94,41.98,41.86,41.87,92900.0,32.7984,32.8297,32.7358,32.7436,92900.0
2009-08-05 15:05:00,41.88,41.92,41.88,41.91,26800.0,32.7515,32.7827,32.7515,32.7749,26800.0
2009-08-05 15:10:00,41.92,41.94,41.89,41.89,41800.0,32.7827,32.7984,32.7593,32.7593,41800.0
2009-08-05 15:15:00,41.9,41.92,41.89,41.9,19100.0,32.7671,32.7827,32.7593,32.7671,19100.0
2009-08-05 15:20:00,41.91,41.95,41.9,41.93,33200.0,32.7749,32.8062,32.7671,32.7906,33200.0
2009-08-05 15:25:00,41.93,42.03,41.93,42.02,42800.0,32.7906,32.8688,32.7906,32.8609,42800.0
2009-08-05 15:30:00,42.01,42.02,41.82,41.83,80900.0,32.8531,32.8609,32.7045,32.7123,80900.0
2009-08-05 15:35:00,41.84,41.84,41.82,41.83,50000.0,32.7202,32.7202,32.7045,32.7123,50000.0
2009-08-05 15:40:00,41.84,41.88,41.79,41.84,63300.0,32.7202,32.7515,32.6811,32.7202,63300.0
2009-08-05 15:45:00,41.84,41.86,41.79,41.81,97600.0,32.7202,32.7358,32.6811,32.6967,97600.0
2009-08-05 15:50:00,41.81,41.88,41.81,41.87,73900.0,32.6967,32.7515,32.6967,32.7436,73900.0
2009-08-05 15:55:00,41.86,41.93,41.81,41.91,134900.0,32.7358,32.7906,32.6967,32.7749,134900.0
2009-08-06 09:30:00,42.24,42.24,41.92,42.05,40200.0,33.033,33.033,32.7827,32.8844,40200.0
2009-08-06 09:35:00,42.05,42.16,42.0,42.16,39900.0,32.8844,32.9704,32.8453,32.9704,39900.0
2009-08-06 09:40:00,42.15,42.21,42.05,42.05,71800.0,32.9626,33.0095,32.8844,32.8844,71800.0
2009-08-06 09:45:00,42.07,42.07,41.9,41.9,48100.0,32.9,32.9,32.7671,32.7671,48100.0
2009-08-06 09:50:00,41.89,41.99,41.89,41.92,30300.0,32.7593,32.8375,32.7593,32.7827,30300.0
2009-08-06 09:55:00,41.92,41.93,41.85,41.89,43900.0,32.7827,32.7906,32.728,32.7593,43900.0
2009-08-06 10:00:00,41.88,41.89,41.8,41.87,46100.0,32.7515,32.7593,32.6889,32.7436,46100.0
2009-08-06 10:05:00,41.88,41.94,41.87,41.88,25800.0,32.7515,32.7984,32.7436,32.7515,25800.0
2009-08-06 10:10:00,41.89,41.89,41.81,41.84,69900.0,32.7593,32.7593,32.6967,32.7202,69900.0
2009-08-06 10:15:00,41.84,41.84,41.75,41.83,162800.0,32.7202,32.7202,32.6498,32.7123,162800.0
2009-08-06 10:20:00,41.83,41.87,41.8,41.87,46100.0,32.7123,32.7436,32.6889,32.7436,46100.0
2009-08-06 10:25:00,41.87,41.87,41.8,41.83,87700.0,32.7436,32.7436,32.6889,32.7123,87700.0
2009-08-06 10:30:00,41.82,41.9,41.8,41.87,39300.0,32.7045,32.7671,32.6889,32.7436,39300.0
2009-08-06 10:35:00,41.87,41.94,41.86,41.92,65200.0,32.7436,32.7984,32.7358,32.7827,65200.0
2009-08-06 10:40:00,41.92,41.94,41.89,41.9,31200.0,32.7827,32.7984,32.7593,32.7671,31200.0
2009-08-06 10:45:00,41.91,41.92,41.89,41.91,53300.0,32.7749,32.7827,32.7593,32.7749,53300.0
2009-08-06 10:50:00,41.92,41.93,41.88,41.89,44500.0,32.7827,32.7906,32.7515,32.7593,44500.0
2009-08-06 10:55:00,41.9,41.9,41.82,41.87,10300.0,32.7671,32.7671,32.7045,32.7436,10300.0
2009-08-06 11:00:00,41.85,41.9,41.83,41.87,41100.0,32.728,32.7671,32.7123,32.7436,41100.0
2009-08-06 11:05:00,41.88,41.93,41.85,41.85,40700.0,32.7515,32.7906,32.728,32.728,40700.0
2009-08-06 11:10:00,41.86,41.92,41.84,41.91,57500.0,32.7358,32.7827,32.7202,32.7749,57500.0
2009-08-06 11:15:00,41.91,41.94,41.91,41.92,9100.0,32.7749,32.7984,32.7749,32.7827,9100.0
2009-08-06 11:20:00,41.93,41.93,41.86,41.86,7800.0,32.7906,32.7906,32.7358,32.7358,7800.0
2009-08-06 11:25:00,41.87,41.93,41.87,41.9,24100.0,32.7436,32.7906,32.7436,32.7671,24100.0
2009-08-06 11:30:00,41.9,41.9,41.8,41.8,27300.0,32.7671,32.7671,32.6889,32.6889,27300.0
2009-08-06 11:35:00,41.8,41.86,41.8,41.83,16800.0,32.6889,32.7358,32.6889,32.7123,16800.0
2009-08-06 11:40:00,41.84,41.84,41.8,41.8,19100.0,32.7202,32.7202,32.6889,32.6889,19100.0
2009-08-06 11:45:00,41.8,41.84,41.8,41.83,14400.0,32.6889,32.7202,32.6889,32.7123,14400.0
2009-08-06 11:50:00,41.83,41.84,41.78,41.8,40400.0,32.7123,32.7202,32.6732,32.6889,40400.0
2009-08-06 11:55:00,41.79,41.8,41.73,41.74,25200.0,32.6811,32.6889,32.6341,32.642,25200.0
2009-08-06 12:00:00,41.74,41.74,41.65,41.67,29000.0,32.642,32.642,32.5716,32.5872,29000.0
2009-08-06 12:05:00,41.66,41.67,41.59,41.6,25100.0,32.5794,32.5872,32.5247,32.5325,25100.0
2009-08-06 12:10:00,41.59,41.62,41.55,41.58,62900.0,32.5247,32.5481,32.4934,32.5168,62900.0
2009-08-06 12:15:00,41.57,41.59,41.54,41.56,24100.0,32.509,32.5247,32.4856,32.5012,24100.0
2009-08-06 12:20:00,41.57,41.62,41.56,41.61,12500.0,32.509,32.5481,32.5012,32.5403,12500.0
2009-08-06 12:25:00,41.6,41.61,41.52,41.53,38500.0,32.5325,32.5403,32.4699,32.4777,38500.0
2009-08-06 12:30:00,41.54,41.58,41.52,41.53,29000.0,32.4856,32.5168,32.4699,32.4777,29000.0
2009-08-06 12:35:00,41.53,41.58,41.52,41.54,28300.0,32.4777,32.5168,32.4699,32.4856,28300.0
2009-08-06 12:40:00,41.54,41.65,41.54,41.62,23300.0,32.4856,32.5716,32.4856,32.5481,23300.0
2009-08-06 12:45:00,41.64,41.65,41.62,41.64,10500.0,32.5638,32.5716,32.5481,32.5638,10500.0
2009-08-06 12:50:00,41.64,41.64,41.56,41.6,43000.0,32.5638,32.5638,32.5012,32.5325,43000.0
2009-08-06 12:55:00,41.6,41.6,41.53,41.56,24500.0,32.5325,32.5325,32.4777,32.5012,24500.0
2009-08-06 13:00:00,41.56,41.58,41.51,41.55,13800.0,32.5012,32.5168,32.4621,32.4934,13800.0
2009-08-06 13:05:00,41.56,41.58,41.52,41.54,12100.0,32.5012,32.5168,32.4699,32.4856,12100.0
2009-08-06 13:10:00,41.55,41.56,41.53,41.53,5500.0,32.4934,32.5012,32.4777,32.4777,5500.0
2009-08-06 13:15:00,41.56,41.6,41.55,41.59,28700.0,32.5012,32.5325,32.4934,32.5247,28700.0
2009-08-06 13:20:00,41.59,41.65,41.59,41.64,26400.0,32.5247,32.5716,32.5247,32.5638,26400.0
2009-08-06 13:25:00,41.64,41.66,41.6,41.62,14500.0,32.5638,32.5794,32.5325,32.5481,14500.0
2009-08-06 13:30:00,41.63,41.72,41.63,41.7,21800.0,32.5559,32.6263,32.5559,32.6107,21800.0
2009-08-06 13:35:00,41.71,41.73,41.68,41.69,27600.0,32.6185,32.6341,32.595,32.6029,27600.0
2009-08-06 13:40:00,41.69,41.69,41.58,41.58,31000.0,32.6029,32.6029,32.5168,32.5168,31000.0
2009-08-06 13:45:00,41.58,41.62,41.56,41.57,19700.0,32.5168,32.5481,32.5012,32.509,19700.0
2009-08-06 13:50:00,41.56,41.56,41.51,41.51,24200.0,32.5012,32.5012,32.4621,32.4621,24200.0
2009-08-06 13:55:00,41.51,41.53,41.5,41.51,9000.0,32.4621,32.4777,32.4543,32.4621,9000.0
2009-08-06 14:00:00,41.5,41.51,41.44,41.44,80400.0,32.4543,32.4621,32.4074,32.4074,80400.0
2009-08-06 14:05:00,41.43,41.43,41.25,41.31,112900.0,32.3995,32.3995,32.2588,32.3057,112900.0
2009-08-06 14:10:00,41.31,41.36,41.3,41.35,60700.0,32.3057,32.3448,32.2979,32.337,60700.0
2009-08-06 14:15:00,41.35,41.4,41.35,41.39,25600.0,32.337,32.3761,32.337,32.3683,25600.0
2009-08-06 14:20:00,41.4,41.44,41.37,41.44,27300.0,32.3761,32.4074,32.3526,32.4074,27300.0
2009-08-06 14:25:00,41.45,41.5,41.43,41.45,36900.0,32.4152,32.4543,32.3995,32.4152,36900.0
2009-08-06 14:30:00,41.45,41.46,41.4,41.43,14400.0,32.4152,32.423,32.3761,32.3995,14400.0
2009-08-06 14:35:00,41.43,41.48,41.43,41.45,28300.0,32.3995,32.4386,32.3995,32.4152,28300.0
2009-08-06 14:40:00,41.46,41.47,41.43,41.45,45700.0,32.423,32.4308,32.3995,32.4152,45700.0
2009-08-06 14:45:00,41.45,41.51,41.45,41.51,62100.0,32.4152,32.4621,32.4152,32.4621,62100.0
2009-08-06 14:50:00,41.5,41.54,41.5,41.53,21500.0,32.4543,32.4856,32.4543,32.4777,21500.0
2009-08-06 14:55:00,41.53,41.58,41.53,41.54,28600.0,32.4777,32.5168,32.4777,32.4856,28600.0
2009-08-06 15:00:00,41.54,41.6,41.54,41.59,27000.0,32.4856,32.5325,32.4856,32.5247,27000.0
2009-08-06 15:05:00,41.61,41.65,41.6,41.61,117000.0,32.5403,32.5716,32.5325,32.5403,117000.0
2009-08-06 15:10:00,41.61,41.62,41.58,41.58,21300.0,32.5403,32.5481,32.5168,32.5168,21300.0
2009-08-06 15:15:00,41.58,41.72,41.58,41.72,65600.0,32.5168,32.6263,32.5168,32.6263,65600.0
2009-08-06 15:20:00,41.72,41.75,41.67,41.74,60800.0,32.6263,32.6498,32.5872,32.642,60800.0
2009-08-06 15:25:00,41.74,41.74,41.69,41.69,25900.0,32.642,32.642,32.6029,32.6029,25900.0
2009-08-06 15:30:00,41.7,41.73,41.66,41.69,52000.0,32.6107,32.6341,32.5794,32.6029,52000.0
2009-08-06 15:35:00,41.68,41.75,41.66,41.74,60800.0,32.595,32.6498,32.5794,32.642,60800.0
2009-08-06 15:40:00,41.74,41.76,41.65,41.76,68200.0,32.642,32.6576,32.5716,32.6576,68200.0
2009-08-06 15:45:00,41.76,41.8,41.75,41.76,78000.0,32.6576,32.6889,32.6498,32.6576,78000.0
2009-08-06 15:50:00,41.77,41.77,41.66,41.72,79500.0,32.6654,32.6654,32.5794,32.6263,79500.0
2009-08-06 15:55:00,41.71,41.72,41.53,41.66,71600.0,32.6185,32.6263,32.4777,32.5794,71600.0
2009-08-07 09:30:00,42.45,42.64,42.31,42.53,76900.0,33.1972,33.3458,33.0877,33.2598,76900.0
2009-08-07 09:35:00,42.57,42.57,42.36,42.37,120000.0,33.2911,33.2911,33.1268,33.1346,120000.0
2009-08-07 09:40:00,42.35,42.5,42.35,42.42,80900.0,33.119,33.2363,33.119,33.1737,80900.0
2009-08-07 09:45:00,42.42,42.45,42.41,42.43,32600.0,33.1737,33.1972,33.1659,33.1816,32600.0
2009-08-07 09:50:00,42.44,42.53,42.44,42.53,66100.0,33.1894,33.2598,33.1894,33.2598,66100.0
2009-08-07 09:55:00,42.52,42.54,42.45,42.45,36200.0,33.252,33.2676,33.1972,33.1972,36200.0
2009-08-07 10:00:00,42.43,42.43,42.3,42.38,69100.0,33.1816,33.1816,33.0799,33.1425,69100.0
2009-08-07 10:05:00,42.37,42.39,42.3,42.34,42600.0,33.1346,33.1503,33.0799,33.1112,42600.0
2009-08-07 10:10:00,42.34,42.41,42.31,42.33,81400.0,33.1112,33.1659,33.0877,33.1034,81400.0
2009-08-07 10:15:00,42.34,42.43,42.31,42.4,99400.0,33.1112,33.1816,33.0877,33.1581,99400.0
2009-08-07 10:20:00,42.41,42.48,42.35,42.46,59600.0,33.1659,33.2207,33.119,33.205,59600.0
2009-08-07 10:25:00,42.46,42.46,42.4,42.43,53000.0,33.205,33.205,33.1581,33.1816,53000.0
2009-08-07 10:30:00,42.43,42.53,42.43,42.52,35400.0,33.1816,33.2598,33.1816,33.252,35400.0
2009-08-07 10:35:00,42.52,42.64,42.46,42.63,83200.0,33.252,33.3458,33.205,33.338,83200.0
2009-08-07 10:40:00,42.62,42.62,42.51,42.51,59300.0,33.3302,33.3302,33.2441,33.2441,59300.0
2009-08-07 10:45:00,42.52,42.58,42.52,42.56,42800.0,33.252,33.2989,33.252,33.2832,42800.0
2009-08-07 10:50:00,42.56,42.6,42.55,42.6,13100.0,33.2832,33.3145,33.2754,33.3145,13100.0
2009-08-07 10:55:00,42.6,42.69,42.58,42.65,60400.0,33.3145,33.3849,33.2989,33.3536,60400.0
2009-08-07 11:00:00,42.65,42.74,42.63,42.73,86900.0,33.3536,33.424,33.338,33.4162,86900.0
2009-08-07 11:05:00,42.72,42.73,42.69,42.69,30200.0,33.4084,33.4162,33.3849,33.3849,30200.0
2009-08-07 11:10:00,42.69,42.69,42.66,42.66,37600.0,33.3849,33.3849,33.3614,33.3614,37600.0
2009-08-07 11:15:00,42.66,42.69,42.65,42.67,21700.0,33.3614,33.3849,33.3536,33.3693,21700.0
2009-08-07 11:20:00,42.67,42.68,42.66,42.68,25100.0,33.3693,33.3771,33.3614,33.3771,25100.0
2009-08-07 11:25:00,42.68,42.68,42.63,42.64,40200.0,33.3771,33.3771,33.338,33.3458,40200.0
2009-08-07 11:30:00,42.64,42.66,42.63,42.65,10900.0,33.3458,33.3614,33.338,33.3536,10900.0
2009-08-07 11:35:00,42.65,42.69,42.65,42.67,31900.0,33.3536,33.3849,33.3536,33.3693,31900.0
2009-08-07 11:40:00,42.68,42.68,42.66,42.66,30400.0,33.3771,33.3771,33.3614,33.3614,30400.0
2009-08-07 11:45:00,42.67,42.67,42.59,42.6,78800.0,33.3693,33.3693,33.3067,33.3145,78800.0
2009-08-07 11:50:00,42.59,42.6,42.57,42.59,71600.0,33.3067,33.3145,33.2911,33.3067,71600.0
2009-08-07 11:55:00,42.59,42.68,42.59,42.63,151600.0,33.3067,33.3771,33.3067,33.338,151600.0
2009-08-07 12:00:00,42.63,42.66,42.61,42.66,34100.0,33.338,33.3614,33.3223,33.3614,34100.0
2009-08-07 12:05:00,42.66,42.68,42.63,42.64,42000.0,33.3614,33.3771,33.338,33.3458,42000.0
2009-08-07 12:10:00,42.63,42.71,42.63,42.68,89600.0,33.338,33.4005,33.338,33.3771,89600.0
2009-08-07 12:15:00,42.67,42.68,42.66,42.67,10800.0,33.3693,33.3771,33.3614,33.3693,10800.0
2009-08-07 12:20:00,42.67,42.67,42.66,42.66,17500.0,33.3693,33.3693,33.3614,33.3614,17500.0
2009-08-07 12:25:00,42.66,42.69,42.64,42.65,22200.0,33.3614,33.3849,33.3458,33.3536,22200.0
2009-08-07 12:30:00,42.66,42.69,42.66,42.69,17000.0,33.3614,33.3849,33.3614,33.3849,17000.0
2009-08-07 12:35:00,42.69,42.71,42.67,42.71,36700.0,33.3849,33.4005,33.3693,33.4005,36700.0
2009-08-07 12:40:00,42.7,42.73,42.69,42.72,55100.0,33.3927,33.4162,33.3849,33.4084,55100.0
2009-08-07 12:45:00,42.72,42.79,42.72,42.77,93200.0,33.4084,33.4631,33.4084,33.4475,93200.0
2009-08-07 12:50:00,42.76,42.79,42.76,42.78,18300.0,33.4396,33.4631,33.4396,33.4553,18300.0
2009-08-07 12:55:00,42.77,42.78,42.73,42.75,8500.0,33.4475,33.4553,33.4162,33.4318,8500.0
2009-08-07 13:00:00,42.75,42.81,42.75,42.77,33600.0,33.4318,33.4787,33.4318,33.4475,33600.0
2009-08-07 13:05:00,42.77,42.8,42.75,42.79,12000.0,33.4475,33.4709,33.4318,33.4631,12000.0
2009-08-07 13:10:00,42.8,42.82,42.77,42.8,26200.0,33.4709,33.4866,33.4475,33.4709,26200.0
2009-08-07 13:15:00,42.8,42.85,42.8,42.83,30900.0,33.4709,33.51,33.4709,33.4944,30900.0
2009-08-07 13:20:00,42.83,42.9,42.8,42.87,103200.0,33.4944,33.5491,33.4709,33.5257,103200.0
2009-08-07 13:25:00,42.87,42.94,42.83,42.9,46300.0,33.5257,33.5804,33.4944,33.5491,46300.0
2009-08-07 13:30:00,42.91,42.91,42.83,42.83,26900.0,33.5569,33.5569,33.4944,33.4944,26900.0
2009-08-07 13:35:00,42.84,42.86,42.83,42.83,19500.0,33.5022,33.5178,33.4944,33.4944,19500.0
2009-08-07 13:40:00,42.83,42.83,42.79,42.8,5800.0,33.4944,33.4944,33.4631,33.4709,5800.0
2009-08-07 13:45:00,42.8,42.83,42.8,42.82,3600.0,33.4709,33.4944,33.4709,33.4866,3600.0
2009-08-07 13:50:00,42.83,42.83,42.78,42.8,7300.0,33.4944,33.4944,33.4553,33.4709,7300.0
2009-08-07 13:55:00,42.79,42.79,42.77,42.78,10200.0,33.4631,33.4631,33.4475,33.4553,10200.0
2009-08-07 14:00:00,42.77,42.84,42.77,42.84,32900.0,33.4475,33.5022,33.4475,33.5022,32900.0
2009-08-07 14:05:00,42.85,42.85,42.82,42.85,11300.0,33.51,33.51,33.4866,33.51,11300.0
2009-08-07 14:10:00,42.85,42.85,42.83,42.84,6200.0,33.51,33.51,33.4944,33.5022,6200.0
2009-08-07 14:15:00,42.85,42.9,42.84,42.85,57200.0,33.51,33.5491,33.5022,33.51,57200.0
2009-08-07 14:20:00,42.86,42.9,42.81,42.81,43700.0,33.5178,33.5491,33.4787,33.4787,43700.0
2009-08-07 14:25:00,42.82,42.82,42.75,42.78,32200.0,33.4866,33.4866,33.4318,33.4553,32200.0
2009-08-07 14:30:00,42.79,42.81,42.71,42.72,22700.0,33.4631,33.4787,33.4005,33.4084,22700.0
2009-08-07 14:35:00,42.73,42.75,42.71,42.71,7200.0,33.4162,33.4318,33.4005,33.4005,7200.0
2009-08-07 14:40:00,42.72,42.74,42.71,42.73,15900.0,33.4084,33.424,33.4005,33.4162,15900.0
2009-08-07 14:45:00,42.73,42.75,42.71,42.73,10200.0,33.4162,33.4318,33.4005,33.4162,10200.0
2009-08-07 14:50:00,42.72,42.73,42.69,42.72,7000.0,33.4084,33.4162,33.3849,33.4084,7000.0
2009-08-07 14:55:00,42.71,42.73,42.69,42.7,7900.0,33.4005,33.4162,33.3849,33.3927,7900.0
2009-08-07 15:00:00,42.7,42.7,42.6,42.62,20800.0,33.3927,33.3927,33.3145,33.3302,20800.0
2009-08-07 15:05:00,42.62,42.67,42.57,42.66,33400.0,33.3302,33.3693,33.2911,33.3614,33400.0
2009-08-07 15:10:00,42.67,42.68,42.62,42.62,16200.0,33.3693,33.3771,33.3302,33.3302,16200.0
2009-08-07 15:15:00,42.61,42.62,42.59,42.61,71700.0,33.3223,33.3302,33.3067,33.3223,71700.0
2009-08-07 15:20:00,42.61,42.66,42.57,42.66,57100.0,33.3223,33.3614,33.2911,33.3614,57100.0
2009-08-07 15:25:00,42.66,42.72,42.61,42.69,30800.0,33.3614,33.4084,33.3223,33.3849,30800.0
2009-08-07 15:30:00,42.67,42.78,42.61,42.76,75700.0,33.3693,33.4553,33.3223,33.4396,75700.0
2009-08-07 15:35:00,42.78,42.79,42.66,42.67,86500.0,33.4553,33.4631,33.3614,33.3693,86500.0
2009-08-07 15:40:00,42.67,42.74,42.67,42.72,88400.0,33.3693,33.424,33.3693,33.4084,88400.0
2009-08-07 15:45:00,42.72,42.73,42.67,42.69,129600.0,33.4084,33.4162,33.3693,33.3849,129600.0
2009-08-07 15:50:00,42.7,42.74,42.65,42.72,138400.0,33.3927,33.424,33.3536,33.4084,138400.0
2009-08-07 15:55:00,42.73,42.74,42.61,42.72,202100.0,33.4162,33.424,33.3223,33.4084,202100.0
2009-08-10 09:30:00,42.06,42.25,41.79,41.94,87200.0,32.8922,33.0408,32.6811,32.7984,87200.0
2009-08-10 09:35:00,41.96,42.05,41.95,41.97,56200.0,32.814,32.8844,32.8062,32.8218,56200.0
2009-08-10 09:40:00,41.98,42.03,41.95,41.95,22100.0,32.8297,32.8688,32.8062,32.8062,22100.0
2009-08-10 09:45:00,41.98,42.02,41.81,41.88,95100.0,32.8297,32.8609,32.6967,32.7515,95100.0
2009-08-10 09:50:00,41.9,42.03,41.9,42.01,59500.0,32.7671,32.8688,32.7671,32.8531,59500.0
2009-08-10 09:55:00,42.0,42.07,41.99,42.04,40100.0,32.8453,32.9,32.8375,32.8766,40100.0
2009-08-10 10:00:00,42.02,42.04,42.0,42.0,50300.0,32.8609,32.8766,32.8453,32.8453,50300.0
2009-08-10 10:05:00,42.01,42.01,41.97,42.0,48500.0,32.8531,32.8531,32.8218,32.8453,48500.0
2009-08-10 10:10:00,42.0,42.08,42.0,42.05,69900.0,32.8453,32.9079,32.8453,32.8844,69900.0
2009-08-10 10:15:00,42.02,42.02,41.93,41.97,23400.0,32.8609,32.8609,32.7906,32.8218,23400.0
2009-08-10 10:20:00,41.97,41.99,41.94,41.96,28600.0,32.8218,32.8375,32.7984,32.814,28600.0
2009-08-10 10:25:00,41.96,42.01,41.94,42.0,16000.0,32.814,32.8531,32.7984,32.8453,16000.0
2009-08-10 10:30:00,41.98,42.06,41.98,42.05,27900.0,32.8297,32.8922,32.8297,32.8844,27900.0
2009-08-10 10:35:00,42.05,42.06,42.0,42.05,27000.0,32.8844,32.8922,32.8453,32.8844,27000.0
2009-08-10 10:40:00,42.04,42.08,42.0,42.07,51100.0,32.8766,32.9079,32.8453,32.9,51100.0
2009-08-10 10:45:00,42.06,42.08,42.04,42.05,39000.0,32.8922,32.9079,32.8766,32.8844,39000.0
2009-08-10 10:50:00,42.04,42.07,42.04,42.05,36500.0,32.8766,32.9,32.8766,32.8844,36500.0
2009-08-10 10:55:00,42.05,42.05,42.03,42.04,15600.0,32.8844,32.8844,32.8688,32.8766,15600.0
2009-08-10 11:00:00,42.03,42.04,42.02,42.03,11600.0,32.8688,32.8766,32.8609,32.8688,11600.0
2009-08-10 11:05:00,42.02,42.04,41.97,41.97,39900.0,32.8609,32.8766,32.8218,32.8218,39900.0
2009-08-10 11:10:00,41.97,42.0,41.97,42.0,10000.0,32.8218,32.8453,32.8218,32.8453,10000.0
2009-08-10 11:15:00,41.99,42.01,41.96,41.97,20700.0,32.8375,32.8531,32.814,32.8218,20700.0
2009-08-10 11:20:00,41.96,41.96,41.89,41.93,32900.0,32.814,32.814,32.7593,32.7906,32900.0
2009-08-10 11:25:00,41.92,41.93,41.88,41.89,11000.0,32.7827,32.7906,32.7515,32.7593,11000.0
2009-08-10 11:30:00,41.89,41.91,41.88,41.9,16200.0,32.7593,32.7749,32.7515,32.7671,16200.0
2009-08-10 11:35:00,41.89,41.89,41.85,41.88,55300.0,32.7593,32.7593,32.728,32.7515,55300.0
2009-08-10 11:40:00,41.9,41.91,41.87,41.89,13400.0,32.7671,32.7749,32.7436,32.7593,13400.0
2009-08-10 11:45:00,41.89,41.9,41.86,41.87,26900.0,32.7593,32.7671,32.7358,32.7436,26900.0
2009-08-10 11:50:00,41.86,41.9,41.84,41.88,44100.0,32.7358,32.7671,32.7202,32.7515,44100.0
2009-08-10 11:55:00,41.87,41.89,41.87,41.89,14700.0,32.7436,32.7593,32.7436,32.7593,14700.0
2009-08-10 12:00:00,41.9,41.91,41.9,41.91,24200.0,32.7671,32.7749,32.7671,32.7749,24200.0
2009-08-10 12:05:00,41.9,41.94,41.9,41.91,6300.0,32.7671,32.7984,32.7671,32.7749,6300.0
2009-08-10 12:10:00,41.91,41.93,41.9,41.9,2400.0,32.7749,32.7906,32.7671,32.7671,2400.0
2009-08-10 12:15:00,41.91,41.91,41.89,41.9,4500.0,32.7749,32.7749,32.7593,32.7671,4500.0
2009-08-10 12:20:00,41.89,41.89,41.87,41.87,2300.0,32.7593,32.7593,32.7436,32.7436,2300.0
2009-08-10 12:25:00,41.86,41.86,41.8,41.82,20200.0,32.7358,32.7358,32.6889,32.7045,20200.0
2009-08-10 12:30:00,41.81,41.81,41.79,41.81,6400.0,32.6967,32.6967,32.6811,32.6967,6400.0
2009-08-10 12:35:00,41.81,41.81,41.78,41.8,3100.0,32.6967,32.6967,32.6732,32.6889,3100.0
2009-08-10 12:40:00,41.8,41.82,41.77,41.77,8000.0,32.6889,32.7045,32.6654,32.6654,8000.0
2009-08-10 12:45:00,41.77,41.77,41.75,41.76,14000.0,32.6654,32.6654,32.6498,32.6576,14000.0
2009-08-10 12:50:00,41.76,41.8,41.75,41.77,14600.0,32.6576,32.6889,32.6498,32.6654,14600.0
2009-08-10 12:55:00,41.78,41.79,41.76,41.77,5000.0,32.6732,32.6811,32.6576,32.6654,5000.0
2009-08-10 13:00:00,41.78,41.78,41.76,41.76,20300.0,32.6732,32.6732,32.6576,32.6576,20300.0
2009-08-10 13:05:00,41.76,41.77,41.72,41.72,44200.0,32.6576,32.6654,32.6263,32.6263,44200.0
2009-08-10 13:10:00,41.72,41.75,41.72,41.74,30100.0,32.6263,32.6498,32.6263,32.642,30100.0
2009-08-10 13:15:00,41.74,41.76,41.7,41.73,101100.0,32.642,32.6576,32.6107,32.6341,101100.0
2009-08-10 13:20:00,41.73,41.76,41.71,41.72,51400.0,32.6341,32.6576,32.6185,32.6263,51400.0
2009-08-10 13:25:00,41.72,41.72,41.62,41.66,45100.0,32.6263,32.6263,32.5481,32.5794,45100.0
2009-08-10 13:30:00,41.66,41.73,41.63,41.72,32900.0,32.5794,32.6341,32.5559,32.6263,32900.0
2009-08-10 13:35:00,41.72,41.74,41.7,41.74,27200.0,32.6263,32.642,32.6107,32.642,27200.0
2009-08-10 13:40:00,41.73,41.77,41.73,41.75,26400.0,32.6341,32.6654,32.6341,32.6498,26400.0
2009-08-10 13:45:00,41.75,41.8,41.75,41.8,32300.0,32.6498,32.6889,32.6498,32.6889,32300.0
2009-08-10 13:50:00,41.81,41.81,41.76,41.76,28100.0,32.6967,32.6967,32.6576,32.6576,28100.0
2009-08-10 13:55:00,41.76,41.77,41.7,41.75,64400.0,32.6576,32.6654,32.6107,32.6498,64400.0
2009-08-10 14:00:00,41.75,41.76,41.73,41.73,19000.0,32.6498,32.6576,32.6341,32.6341,19000.0
2009-08-10 14:05:00,41.73,41.73,41.7,41.7,18400.0,32.6341,32.6341,32.6107,32.6107,18400.0
2009-08-10 14:10:00,41.7,41.71,41.62,41.64,47300.0,32.6107,32.6185,32.5481,32.5638,47300.0
2009-08-10 14:15:00,41.64,41.65,41.59,41.59,38200.0,32.5638,32.5716,32.5247,32.5247,38200.0
2009-08-10 14:20:00,41.59,41.66,41.57,41.65,17000.0,32.5247,32.5794,32.509,32.5716,17000.0
2009-08-10 14:25:00,41.65,41.67,41.64,41.65,19800.0,32.5716,32.5872,32.5638,32.5716,19800.0
2009-08-10 14:30:00,41.65,41.65,41.61,41.63,24400.0,32.5716,32.5716,32.5403,32.5559,24400.0
2009-08-10 14:35:00,41.63,41.66,41.61,41.61,13300.0,32.5559,32.5794,32.5403,32.5403,13300.0
2009-08-10 14:40:00,41.61,41.66,41.61,41.65,24000.0,32.5403,32.5794,32.5403,32.5716,24000.0
2009-08-10 14:45:00,41.65,41.66,41.63,41.63,5700.0,32.5716,32.5794,32.5559,32.5559,5700.0
2009-08-10 14:50:00,41.63,41.63,41.6,41.6,24600.0,32.5559,32.5559,32.5325,32.5325,24600.0
2009-08-10 14:55:00,41.6,41.7,41.6,41.64,29700.0,32.5325,32.6107,32.5325,32.5638,29700.0
2009-08-10 15:00:00,41.64,41.72,41.64,41.69,55100.0,32.5638,32.6263,32.5638,32.6029,55100.0
2009-08-10 15:05:00,41.68,41.71,41.64,41.7,52600.0,32.595,32.6185,32.5638,32.6107,52600.0
2009-08-10 15:10:00,41.7,41.7,41.64,41.67,23500.0,32.6107,32.6107,32.5638,32.5872,23500.0
2009-08-10 15:15:00,41.66,41.71,41.65,41.68,25100.0,32.5794,32.6185,32.5716,32.595,25100.0
2009-08-10 15:20:00,41.68,41.71,41.64,41.69,27700.0,32.595,32.6185,32.5638,32.6029,27700.0
2009-08-10 15:25:00,41.7,41.71,41.64,41.65,26500.0,32.6107,32.6185,32.5638,32.5716,26500.0
2009-08-10 15:30:00,41.66,41.67,41.62,41.63,19300.0,32.5794,32.5872,32.5481,32.5559,19300.0
2009-08-10 15:35:00,41.63,41.69,41.62,41.66,42100.0,32.5559,32.6029,32.5481,32.5794,42100.0
2009-08-10 15:40:00,41.66,41.7,41.61,41.7,55500.0,32.5794,32.6107,32.5403,32.6107,55500.0
2009-08-10 15:45:00,41.7,41.73,41.67,41.72,51200.0,32.6107,32.6341,32.5872,32.6263,51200.0
2009-08-10 15:50:00,41.72,41.74,41.68,41.74,55900.0,32.6263,32.642,32.595,32.642,55900.0
2009-08-10 15:55:00,41.74,41.84,41.72,41.72,129300.0,32.642,32.7202,32.6263,32.6263,129300.0
2009-08-11 09:30:00,41.53,41.53,41.16,41.25,122300.0,32.4777,32.4777,32.1884,32.2588,122300.0
2009-08-11 09:35:00,41.28,41.31,41.25,41.26,17800.0,32.2822,32.3057,32.2588,32.2666,17800.0
2009-08-11 09:40:00,41.27,41.28,41.15,41.21,27800.0,32.2744,32.2822,32.1806,32.2275,27800.0
2009-08-11 09:45:00,41.18,41.21,41.03,41.06,122600.0,32.204,32.2275,32.0867,32.1102,122600.0
2009-08-11 09:50:00,41.06,41.08,41.03,41.08,94100.0,32.1102,32.1258,32.0867,32.1258,94100.0
2009-08-11 09:55:00,41.07,41.13,41.06,41.11,34500.0,32.118,32.1649,32.1102,32.1493,34500.0
2009-08-11 10:00:00,41.1,41.1,40.98,40.98,85000.0,32.1415,32.1415,32.0476,32.0476,85000.0
2009-08-11 10:05:00,40.98,41.01,40.92,40.97,75800.0,32.0476,32.0711,32.0007,32.0398,75800.0
2009-08-11 10:10:00,40.97,41.02,40.97,41.01,30800.0,32.0398,32.0789,32.0398,32.0711,30800.0
2009-08-11 10:15:00,41.01,41.03,40.96,40.96,18100.0,32.0711,32.0867,32.032,32.032,18100.0
2009-08-11 10:20:00,40.95,41.0,40.95,40.97,54100.0,32.0242,32.0633,32.0242,32.0398,54100.0
2009-08-11 10:25:00,40.95,40.95,40.85,40.86,38000.0,32.0242,32.0242,31.946,31.9538,38000.0
2009-08-11 10:30:00,40.86,40.93,40.86,40.93,33800.0,31.9538,32.0085,31.9538,32.0085,33800.0
2009-08-11 10:35:00,40.93,40.94,40.87,40.89,37500.0,32.0085,32.0163,31.9616,31.9772,37500.0
2009-08-11 10:40:00,40.89,40.91,40.86,40.86,44700.0,31.9772,31.9929,31.9538,31.9538,44700.0
2009-08-11 10:45:00,40.86,40.87,40.81,40.84,71200.0,31.9538,31.9616,31.9147,31.9381,71200.0
2009-08-11 10:50:00,40.85,40.9,40.85,40.86,62400.0,31.946,31.9851,31.946,31.9538,62400.0
2009-08-11 10:55:00,40.86,40.89,40.84,40.88,12200.0,31.9538,31.9772,31.9381,31.9694,12200.0
2009-08-11 11:00:00,40.88,40.92,40.86,40.87,19800.0,31.9694,32.0007,31.9538,31.9616,19800.0
2009-08-11 11:05:00,40.87,40.87,40.8,40.85,48900.0,31.9616,31.9616,31.9069,31.946,48900.0
2009-08-11 11:10:00,40.85,40.88,40.81,40.81,26700.0,31.946,31.9694,31.9147,31.9147,26700.0
2009-08-11 11:15:00,40.81,40.82,40.75,40.78,64500.0,31.9147,31.9225,31.8678,31.8912,64500.0
2009-08-11 11:20:00,40.79,40.8,40.74,40.75,101300.0,31.899,31.9069,31.8599,31.8678,101300.0
2009-08-11 11:25:00,40.74,40.79,40.69,40.79,49600.0,31.8599,31.899,31.8208,31.899,49600.0
2009-08-11 11:30:00,40.79,40.8,40.74,40.75,35900.0,31.899,31.9069,31.8599,31.8678,35900.0
2009-08-11 11:35:00,40.76,40.77,40.74,40.74,7000.0,31.8756,31.8834,31.8599,31.8599,7000.0
2009-08-11 11:40:00,40.75,40.77,40.74,40.77,26700.0,31.8678,31.8834,31.8599,31.8834,26700.0
2009-08-11 11:45:00,40.78,40.79,40.75,40.77,28900.0,31.8912,31.899,31.8678,31.8834,28900.0
2009-08-11 11:50:00,40.77,40.77,40.73,40.75,25900.0,31.8834,31.8834,31.8521,31.8678,25900.0
2009-08-11 11:55:00,40.75,40.79,40.75,40.78,9000.0,31.8678,31.899,31.8678,31.8912,9000.0
2009-08-11 12:00:00,40.77,40.77,40.74,40.76,11200.0,31.8834,31.8834,31.8599,31.8756,11200.0
2009-08-11 12:05:00,40.76,40.77,40.71,40.72,13700.0,31.8756,31.8834,31.8365,31.8443,13700.0
2009-08-11 12:10:00,40.73,40.75,40.7,40.75,12200.0,31.8521,31.8678,31.8287,31.8678,12200.0
2009-08-11 12:15:00,40.75,40.8,40.75,40.8,14500.0,31.8678,31.9069,31.8678,31.9069,14500.0
2009-08-11 12:20:00,40.79,40.79,40.74,40.76,23000.0,31.899,31.899,31.8599,31.8756,23000.0
2009-08-11 12:25:00,40.76,40.76,40.71,40.73,19100.0,31.8756,31.8756,31.8365,31.8521,19100.0
2009-08-11 12:30:00,40.72,40.75,40.72,40.74,12100.0,31.8443,31.8678,31.8443,31.8599,12100.0
2009-08-11 12:35:00,40.75,40.75,40.73,40.75,8400.0,31.8678,31.8678,31.8521,31.8678,8400.0
2009-08-11 12:40:00,40.74,40.75,40.7,40.72,13500.0,31.8599,31.8678,31.8287,31.8443,13500.0
2009-08-11 12:45:00,40.71,40.72,40.67,40.67,13000.0,31.8365,31.8443,31.8052,31.8052,13000.0
2009-08-11 12:50:00,40.68,40.68,40.65,40.66,46100.0,31.813,31.813,31.7896,31.7974,46100.0
2009-08-11 12:55:00,40.66,40.66,40.63,40.63,8200.0,31.7974,31.7974,31.7739,31.7739,8200.0
2009-08-11 13:00:00,40.62,40.65,40.58,40.61,79000.0,31.7661,31.7896,31.7348,31.7583,79000.0
2009-08-11 13:05:00,40.62,40.65,40.61,40.64,10400.0,31.7661,31.7896,31.7583,31.7817,10400.0
2009-08-11 13:10:00,40.64,40.65,40.62,40.62,13600.0,31.7817,31.7896,31.7661,31.7661,13600.0
2009-08-11 13:15:00,40.63,40.67,40.62,40.67,10900.0,31.7739,31.8052,31.7661,31.8052,10900.0
2009-08-11 13:20:00,40.67,40.69,40.65,40.66,12600.0,31.8052,31.8208,31.7896,31.7974,12600.0
2009-08-11 13:25:00,40.66,40.67,40.61,40.61,8500.0,31.7974,31.8052,31.7583,31.7583,8500.0
2009-08-11 13:30:00,40.62,40.68,40.62,40.67,10100.0,31.7661,31.813,31.7661,31.8052,10100.0
2009-08-11 13:35:00,40.68,40.69,40.65,40.67,20300.0,31.813,31.8208,31.7896,31.8052,20300.0
2009-08-11 13:40:00,40.66,40.7,40.66,40.7,4500.0,31.7974,31.8287,31.7974,31.8287,4500.0
2009-08-11 13:45:00,40.71,40.72,40.7,40.71,8500.0,31.8365,31.8443,31.8287,31.8365,8500.0
2009-08-11 13:50:00,40.72,40.76,40.72,40.76,8900.0,31.8443,31.8756,31.8443,31.8756,8900.0
2009-08-11 13:55:00,40.75,40.75,40.73,40.74,5800.0,31.8678,31.8678,31.8521,31.8599,5800.0
2009-08-11 14:00:00,40.74,40.78,40.74,40.77,10300.0,31.8599,31.8912,31.8599,31.8834,10300.0
2009-08-11 14:05:00,40.76,40.85,40.76,40.85,45700.0,31.8756,31.946,31.8756,31.946,45700.0
2009-08-11 14:10:00,40.85,40.88,40.83,40.84,54900.0,31.946,31.9694,31.9303,31.9381,54900.0
2009-08-11 14:15:00,40.86,40.87,40.83,40.86,31400.0,31.9538,31.9616,31.9303,31.9538,31400.0
2009-08-11 14:20:00,40.87,40.89,40.84,40.86,5400.0,31.9616,31.9772,31.9381,31.9538,5400.0
2009-08-11 14:25:00,40.86,40.87,40.79,40.84,22300.0,31.9538,31.9616,31.899,31.9381,22300.0
2009-08-11 14:30:00,40.82,40.84,40.81,40.82,19100.0,31.9225,31.9381,31.9147,31.9225,19100.0
2009-08-11 14:35:00,40.83,40.84,40.78,40.81,50200.0,31.9303,31.9381,31.8912,31.9147,50200.0
2009-08-11 14:40:00,40.83,40.84,40.82,40.83,10000.0,31.9303,31.9381,31.9225,31.9303,10000.0
2009-08-11 14:45:00,40.82,40.84,40.79,40.81,29300.0,31.9225,31.9381,31.899,31.9147,29300.0
2009-08-11 14:50:00,40.81,40.89,40.81,40.87,16500.0,31.9147,31.9772,31.9147,31.9616,16500.0
2009-08-11 14:55:00,40.86,40.9,40.83,40.89,24300.0,31.9538,31.9851,31.9303,31.9772,24300.0
2009-08-11 15:00:00,40.9,40.94,40.89,40.92,28300.0,31.9851,32.0163,31.9772,32.0007,28300.0
2009-08-11 15:05:00,40.92,40.96,40.89,40.91,90400.0,32.0007,32.032,31.9772,31.9929,90400.0
2009-08-11 15:10:00,40.91,40.92,40.86,40.88,49000.0,31.9929,32.0007,31.9538,31.9694,49000.0
2009-08-11 15:15:00,40.89,40.92,40.87,40.91,39100.0,31.9772,32.0007,31.9616,31.9929,39100.0
2009-08-11 15:20:00,40.92,40.92,40.84,40.91,43300.0,32.0007,32.0007,31.9381,31.9929,43300.0
2009-08-11 15:25:00,40.92,40.94,40.9,40.94,28400.0,32.0007,32.0163,31.9851,32.0163,28400.0
2009-08-11 15:30:00,40.93,40.94,40.88,40.9,77000.0,32.0085,32.0163,31.9694,31.9851,77000.0
2009-08-11 15:35:00,40.89,40.92,40.87,40.87,78400.0,31.9772,32.0007,31.9616,31.9616,78400.0
2009-08-11 15:40:00,40.87,40.97,40.86,40.97,124400.0,31.9616,32.0398,31.9538,32.0398,124400.0
2009-08-11 15:45:00,40.96,40.97,40.88,40.94,106800.0,32.032,32.0398,31.9694,32.0163,106800.0
2009-08-11 15:50:00,40.94,40.94,40.88,40.88,110000.0,32.0163,32.0163,31.9694,31.9694,110000.0
2009-08-11 15:55:00,40.87,40.88,40.77,40.81,159700.0,31.9616,31.9694,31.8834,31.9147,159700.0
2009-08-12 09:30:00,40.57,40.8,40.57,40.8,36100.0,31.727,31.9069,31.727,31.9069,36100.0
2009-08-12 09:35:00,40.8,40.92,40.76,40.81,36900.0,31.9069,32.0007,31.8756,31.9147,36900.0
2009-08-12 09:40:00,40.8,40.9,40.79,40.89,24400.0,31.9069,31.9851,31.899,31.9772,24400.0
2009-08-12 09:45:00,40.89,40.96,40.85,40.88,47200.0,31.9772,32.032,31.946,31.9694,47200.0
2009-08-12 09:50:00,40.88,41.03,40.88,41.01,65700.0,31.9694,32.0867,31.9694,32.0711,65700.0
2009-08-12 09:55:00,41.0,41.03,40.97,41.02,30100.0,32.0633,32.0867,32.0398,32.0789,30100.0
2009-08-12 10:00:00,41.04,41.17,41.04,41.08,45300.0,32.0945,32.1962,32.0945,32.1258,45300.0
2009-08-12 10:05:00,41.08,41.11,41.03,41.11,28500.0,32.1258,32.1493,32.0867,32.1493,28500.0
2009-08-12 10:10:00,41.1,41.12,41.08,41.08,60100.0,32.1415,32.1571,32.1258,32.1258,60100.0
2009-08-12 10:15:00,41.07,41.16,41.05,41.13,32000.0,32.118,32.1884,32.1024,32.1649,32000.0
2009-08-12 10:20:00,41.14,41.22,41.1,41.22,34900.0,32.1727,32.2353,32.1415,32.2353,34900.0
2009-08-12 10:25:00,41.2,41.22,41.15,41.18,48000.0,32.2197,32.2353,32.1806,32.204,48000.0
2009-08-12 10:30:00,41.18,41.18,41.1,41.13,80900.0,32.204,32.204,32.1415,32.1649,80900.0
2009-08-12 10:35:00,41.15,41.15,41.09,41.09,42900.0,32.1806,32.1806,32.1336,32.1336,42900.0
2009-08-12 10:40:00,41.08,41.11,41.07,41.1,8600.0,32.1258,32.1493,32.118,32.1415,8600.0
2009-08-12 10:45:00,41.1,41.16,41.08,41.16,7800.0,32.1415,32.1884,32.1258,32.1884,7800.0
2009-08-12 10:50:00,41.16,41.25,41.14,41.22,64000.0,32.1884,32.2588,32.1727,32.2353,64000.0
2009-08-12 10:55:00,41.22,41.24,41.21,41.21,19900.0,32.2353,32.251,32.2275,32.2275,19900.0
2009-08-12 11:00:00,41.22,41.23,41.19,41.2,16600.0,32.2353,32.2431,32.2118,32.2197,16600.0
2009-08-12 11:05:00,41.19,41.19,41.16,41.18,51400.0,32.2118,32.2118,32.1884,32.204,51400.0
2009-08-12 11:10:00,41.17,41.2,41.17,41.2,17500.0,32.1962,32.2197,32.1962,32.2197,17500.0
2009-08-12 11:15:00,41.2,41.2,41.16,41.19,11100.0,32.2197,32.2197,32.1884,32.2118,11100.0
2009-08-12 11:20:00,41.19,41.2,41.16,41.17,50800.0,32.2118,32.2197,32.1884,32.1962,50800.0
2009-08-12 11:25:00,41.19,41.19,41.15,41.17,6900.0,32.2118,32.2118,32.1806,32.1962,6900.0
2009-08-12 11:30:00,41.18,41.19,41.16,41.19,20500.0,32.204,32.2118,32.1884,32.2118,20500.0
2009-08-12 11:35:00,41.19,41.22,41.18,41.21,12100.0,32.2118,32.2353,32.204,32.2275,12100.0
2009-08-12 11:40:00,41.21,41.23,41.19,41.19,17700.0,32.2275,32.2431,32.2118,32.2118,17700.0
2009-08-12 11:45:00,41.19,41.26,41.19,41.25,31000.0,32.2118,32.2666,32.2118,32.2588,31000.0
2009-08-12 11:50:00,41.24,41.25,41.21,41.21,10800.0,32.251,32.2588,32.2275,32.2275,10800.0
2009-08-12 11:55:00,41.21,41.24,41.19,41.22,47900.0,32.2275,32.251,32.2118,32.2353,47900.0
2009-08-12 12:00:00,41.22,41.24,41.19,41.19,9700.0,32.2353,32.251,32.2118,32.2118,9700.0
2009-08-12 12:05:00,41.19,41.2,41.18,41.19,5800.0,32.2118,32.2197,32.204,32.2118,5800.0
2009-08-12 12:10:00,41.18,41.19,41.15,41.16,14400.0,32.204,32.2118,32.1806,32.1884,14400.0
2009-08-12 12:15:00,41.16,41.16,41.12,41.12,14500.0,32.1884,32.1884,32.1571,32.1571,14500.0
2009-08-12 12:20:00,41.12,41.13,41.09,41.09,25200.0,32.1571,32.1649,32.1336,32.1336,25200.0
2009-08-12 12:25:00,41.09,41.1,41.08,41.08,20500.0,32.1336,32.1415,32.1258,32.1258,20500.0
2009-08-12 12:30:00,41.08,41.08,41.03,41.04,20800.0,32.1258,32.1258,32.0867,32.0945,20800.0
2009-08-12 12:35:00,41.05,41.07,41.03,41.07,8400.0,32.1024,32.118,32.0867,32.118,8400.0
2009-08-12 12:40:00,41.07,41.08,41.05,41.08,7800.0,32.118,32.1258,32.1024,32.1258,7800.0
2009-08-12 12:45:00,41.08,41.1,41.06,41.08,5300.0,32.1258,32.1415,32.1102,32.1258,5300.0
2009-08-12 12:50:00,41.07,41.14,41.07,41.12,15700.0,32.118,32.1727,32.118,32.1571,15700.0
2009-08-12 12:55:00,41.12,41.15,41.1,41.14,19000.0,32.1571,32.1806,32.1415,32.1727,19000.0
2009-08-12 13:00:00,41.14,41.15,41.11,41.13,20400.0,32.1727,32.1806,32.1493,32.1649,20400.0
2009-08-12 13:05:00,41.13,41.22,41.13,41.22,20500.0,32.1649,32.2353,32.1649,32.2353,20500.0
2009-08-12 13:10:00,41.21,41.27,41.21,41.24,23600.0,32.2275,32.2744,32.2275,32.251,23600.0
2009-08-12 13:15:00,41.24,41.26,41.2,41.22,27900.0,32.251,32.2666,32.2197,32.2353,27900.0
2009-08-12 13:20:00,41.22,41.27,41.22,41.25,24000.0,32.2353,32.2744,32.2353,32.2588,24000.0
2009-08-12 13:25:00,41.27,41.28,41.22,41.23,24300.0,32.2744,32.2822,32.2353,32.2431,24300.0
2009-08-12 13:30:00,41.22,41.24,41.2,41.21,13200.0,32.2353,32.251,32.2197,32.2275,13200.0
2009-08-12 13:35:00,41.22,41.23,41.2,41.21,9600.0,32.2353,32.2431,32.2197,32.2275,9600.0
2009-08-12 13:40:00,41.2,41.22,41.16,41.18,14400.0,32.2197,32.2353,32.1884,32.204,14400.0
2009-08-12 13:45:00,41.17,41.21,41.16,41.21,14600.0,32.1962,32.2275,32.1884,32.2275,14600.0
2009-08-12 13:50:00,41.21,41.22,41.2,41.21,17200.0,32.2275,32.2353,32.2197,32.2275,17200.0
2009-08-12 13:55:00,41.21,41.21,41.14,41.19,17000.0,32.2275,32.2275,32.1727,32.2118,17000.0
2009-08-12 14:00:00,41.18,41.21,41.16,41.2,11100.0,32.204,32.2275,32.1884,32.2197,11100.0
2009-08-12 14:05:00,41.18,41.24,41.18,41.23,15800.0,32.204,32.251,32.204,32.2431,15800.0
2009-08-12 14:10:00,41.23,41.27,41.2,41.23,24200.0,32.2431,32.2744,32.2197,32.2431,24200.0
2009-08-12 14:15:00,41.2,41.21,41.02,41.03,42300.0,32.2197,32.2275,32.0789,32.0867,42300.0
2009-08-12 14:20:00,41.07,41.17,41.06,41.15,28600.0,32.118,32.1962,32.1102,32.1806,28600.0
2009-08-12 14:25:00,41.15,41.16,41.0,41.0,24300.0,32.1806,32.1884,32.0633,32.0633,24300.0
2009-08-12 14:30:00,41.0,41.07,40.93,41.06,25300.0,32.0633,32.118,32.0085,32.1102,25300.0
2009-08-12 14:35:00,41.03,41.04,40.96,40.97,35900.0,32.0867,32.0945,32.032,32.0398,35900.0
2009-08-12 14:40:00,40.97,40.99,40.92,40.94,63800.0,32.0398,32.0554,32.0007,32.0163,63800.0
2009-08-12 14:45:00,40.95,41.06,40.95,41.03,48200.0,32.0242,32.1102,32.0242,32.0867,48200.0
2009-08-12 14:50:00,41.02,41.22,41.0,41.21,76900.0,32.0789,32.2353,32.0633,32.2275,76900.0
2009-08-12 14:55:00,41.21,41.33,41.21,41.32,77500.0,32.2275,32.3213,32.2275,32.3135,77500.0
2009-08-12 15:00:00,41.32,41.37,41.24,41.25,35800.0,32.3135,32.3526,32.251,32.2588,35800.0
2009-08-12 15:05:00,41.26,41.31,41.24,41.26,44800.0,32.2666,32.3057,32.251,32.2666,44800.0
2009-08-12 15:10:00,41.26,41.3,41.24,41.28,27400.0,32.2666,32.2979,32.251,32.2822,27400.0
2009-08-12 15:15:00,41.28,41.35,41.28,41.32,27500.0,32.2822,32.337,32.2822,32.3135,27500.0
2009-08-12 15:20:00,41.32,41.34,41.22,41.29,30600.0,32.3135,32.3292,32.2353,32.2901,30600.0
2009-08-12 15:25:00,41.29,41.33,41.28,41.3,29100.0,32.2901,32.3213,32.2822,32.2979,29100.0
2009-08-12 15:30:00,41.31,41.35,41.29,41.34,67900.0,32.3057,32.337,32.2901,32.3292,67900.0
2009-08-12 15:35:00,41.35,41.37,41.3,41.34,92300.0,32.337,32.3526,32.2979,32.3292,92300.0
2009-08-12 15:40:00,41.34,41.35,41.21,41.24,82800.0,32.3292,32.337,32.2275,32.251,82800.0
2009-08-12 15:45:00,41.3,41.32,41.2,41.26,89800.0,32.2979,32.3135,32.2197,32.2666,89800.0
2009-08-12 15:50:00,41.26,41.26,41.09,41.1,159600.0,32.2666,32.2666,32.1336,32.1415,159600.0
2009-08-12 15:55:00,41.1,41.19,41.1,41.17,115500.0,32.1415,32.2118,32.1415,32.1962,115500.0
2009-08-13 09:30:00,41.53,41.68,41.31,41.51,136700.0,32.4777,32.595,32.3057,32.4621,136700.0
2009-08-13 09:35:00,41.51,41.53,41.36,41.46,118200.0,32.4621,32.4777,32.3448,32.423,118200.0
2009-08-13 09:40:00,41.46,41.5,41.4,41.44,101900.0,32.423,32.4543,32.3761,32.4074,101900.0
2009-08-13 09:45:00,41.42,41.51,41.38,41.47,45300.0,32.3917,32.4621,32.3604,32.4308,45300.0
2009-08-13 09:50:00,41.47,41.48,41.2,41.26,63100.0,32.4308,32.4386,32.2197,32.2666,63100.0
2009-08-13 09:55:00,41.26,41.29,41.18,41.23,54800.0,32.2666,32.2901,32.204,32.2431,54800.0
2009-08-13 10:00:00,41.22,41.4,41.2,41.4,35900.0,32.2353,32.3761,32.2197,32.3761,35900.0
2009-08-13 10:05:00,41.4,41.43,41.39,41.43,64900.0,32.3761,32.3995,32.3683,32.3995,64900.0
2009-08-13 10:10:00,41.43,41.5,41.43,41.43,55600.0,32.3995,32.4543,32.3995,32.3995,55600.0
2009-08-13 10:15:00,41.45,41.49,41.37,41.4,82800.0,32.4152,32.4465,32.3526,32.3761,82800.0
2009-08-13 10:20:00,41.4,41.49,41.4,41.49,146500.0,32.3761,32.4465,32.3761,32.4465,146500.0
2009-08-13 10:25:00,41.49,41.5,41.44,41.47,32700.0,32.4465,32.4543,32.4074,32.4308,32700.0
2009-08-13 10:30:00,41.48,41.5,41.44,41.49,30700.0,32.4386,32.4543,32.4074,32.4465,30700.0
2009-08-13 10:35:00,41.49,41.6,41.45,41.59,62100.0,32.4465,32.5325,32.4152,32.5247,62100.0
2009-08-13 10:40:00,41.6,41.63,41.58,41.6,31900.0,32.5325,32.5559,32.5168,32.5325,31900.0
2009-08-13 10:45:00,41.61,41.66,41.61,41.66,54700.0,32.5403,32.5794,32.5403,32.5794,54700.0
2009-08-13 10:50:00,41.65,41.7,41.61,41.68,79600.0,32.5716,32.6107,32.5403,32.595,79600.0
2009-08-13 10:55:00,41.68,41.71,41.65,41.65,73400.0,32.595,32.6185,32.5716,32.5716,73400.0
2009-08-13 11:00:00,41.65,41.67,41.61,41.67,75300.0,32.5716,32.5872,32.5403,32.5872,75300.0
2009-08-13 11:05:00,41.68,41.68,41.6,41.62,35000.0,32.595,32.595,32.5325,32.5481,35000.0
2009-08-13 11:10:00,41.61,41.62,41.56,41.58,56600.0,32.5403,32.5481,32.5012,32.5168,56600.0
2009-08-13 11:15:00,41.58,41.58,41.53,41.53,31300.0,32.5168,32.5168,32.4777,32.4777,31300.0
2009-08-13 11:20:00,41.53,41.53,41.49,41.51,15400.0,32.4777,32.4777,32.4465,32.4621,15400.0
2009-08-13 11:25:00,41.52,41.55,41.49,41.54,21800.0,32.4699,32.4934,32.4465,32.4856,21800.0
2009-08-13 11:30:00,41.54,41.55,41.48,41.5,20100.0,32.4856,32.4934,32.4386,32.4543,20100.0
2009-08-13 11:35:00,41.5,41.54,41.49,41.53,8200.0,32.4543,32.4856,32.4465,32.4777,8200.0
2009-08-13 11:40:00,41.54,41.55,41.53,41.54,16900.0,32.4856,32.4934,32.4777,32.4856,16900.0
2009-08-13 11:45:00,41.54,41.55,41.52,41.53,7000.0,32.4856,32.4934,32.4699,32.4777,7000.0
2009-08-13 11:50:00,41.52,41.53,41.5,41.52,19900.0,32.4699,32.4777,32.4543,32.4699,19900.0
2009-08-13 11:55:00,41.52,41.55,41.5,41.55,47800.0,32.4699,32.4934,32.4543,32.4934,47800.0
2009-08-13 12:00:00,41.55,41.58,41.55,41.58,21800.0,32.4934,32.5168,32.4934,32.5168,21800.0
2009-08-13 12:05:00,41.58,41.62,41.57,41.6,12500.0,32.5168,32.5481,32.509,32.5325,12500.0
2009-08-13 12:10:00,41.6,41.63,41.59,41.6,18300.0,32.5325,32.5559,32.5247,32.5325,18300.0
2009-08-13 12:15:00,41.58,41.61,41.57,41.61,5600.0,32.5168,32.5403,32.509,32.5403,5600.0
2009-08-13 12:20:00,41.6,41.62,41.57,41.6,11900.0,32.5325,32.5481,32.509,32.5325,11900.0
2009-08-13 12:25:00,41.6,41.62,41.58,41.61,16600.0,32.5325,32.5481,32.5168,32.5403,16600.0
2009-08-13 12:30:00,41.6,41.61,41.58,41.58,21300.0,32.5325,32.5403,32.5168,32.5168,21300.0
2009-08-13 12:35:00,41.58,41.61,41.57,41.61,20700.0,32.5168,32.5403,32.509,32.5403,20700.0
2009-08-13 12:40:00,41.61,41.63,41.59,41.6,19800.0,32.5403,32.5559,32.5247,32.5325,19800.0
2009-08-13 12:45:00,41.59,41.61,41.59,41.6,21500.0,32.5247,32.5403,32.5247,32.5325,21500.0
2009-08-13 12:50:00,41.6,41.62,41.59,41.61,50900.0,32.5325,32.5481,32.5247,32.5403,50900.0
2009-08-13 12:55:00,41.61,41.65,41.61,41.63,49100.0,32.5403,32.5716,32.5403,32.5559,49100.0
2009-08-13 13:00:00,41.62,41.75,41.62,41.7,81900.0,32.5481,32.6498,32.5481,32.6107,81900.0
2009-08-13 13:05:00,41.7,41.71,41.67,41.69,27900.0,32.6107,32.6185,32.5872,32.6029,27900.0
2009-08-13 13:10:00,41.68,41.71,41.59,41.63,43000.0,32.595,32.6185,32.5247,32.5559,43000.0
2009-08-13 13:15:00,41.64,41.65,41.55,41.6,22700.0,32.5638,32.5716,32.4934,32.5325,22700.0
2009-08-13 13:20:00,41.59,41.62,41.58,41.6,13600.0,32.5247,32.5481,32.5168,32.5325,13600.0
2009-08-13 13:25:00,41.61,41.61,41.56,41.57,20200.0,32.5403,32.5403,32.5012,32.509,20200.0
2009-08-13 13:30:00,41.57,41.6,41.56,41.56,10600.0,32.509,32.5325,32.5012,32.5012,10600.0
2009-08-13 13:35:00,41.57,41.59,41.55,41.58,13000.0,32.509,32.5247,32.4934,32.5168,13000.0
2009-08-13 13:40:00,41.58,41.6,41.55,41.56,21900.0,32.5168,32.5325,32.4934,32.5012,21900.0
2009-08-13 13:45:00,41.57,41.61,41.56,41.59,12800.0,32.509,32.5403,32.5012,32.5247,12800.0
2009-08-13 13:50:00,41.59,41.59,41.51,41.53,14400.0,32.5247,32.5247,32.4621,32.4777,14400.0
2009-08-13 13:55:00,41.52,41.53,41.48,41.52,24100.0,32.4699,32.4777,32.4386,32.4699,24100.0
2009-08-13 14:00:00,41.52,41.52,41.46,41.47,22000.0,32.4699,32.4699,32.423,32.4308,22000.0
2009-08-13 14:05:00,41.47,41.49,41.45,41.49,20600.0,32.4308,32.4465,32.4152,32.4465,20600.0
2009-08-13 14:10:00,41.49,41.49,41.41,41.46,25800.0,32.4465,32.4465,32.3839,32.423,25800.0
2009-08-13 14:15:00,41.45,41.47,41.38,41.47,36400.0,32.4152,32.4308,32.3604,32.4308,36400.0
2009-08-13 14:20:00,41.47,41.49,41.44,41.47,14700.0,32.4308,32.4465,32.4074,32.4308,14700.0
2009-08-13 14:25:00,41.47,41.5,41.47,41.48,11900.0,32.4308,32.4543,32.4308,32.4386,11900.0
2009-08-13 14:30:00,41.49,41.54,41.48,41.48,21600.0,32.4465,32.4856,32.4386,32.4386,21600.0
2009-08-13 14:35:00,41.49,41.55,41.48,41.52,27300.0,32.4465,32.4934,32.4386,32.4699,27300.0
2009-08-13 14:40:00,41.52,41.56,41.5,41.53,44500.0,32.4699,32.5012,32.4543,32.4777,44500.0
2009-08-13 14:45:00,41.54,41.54,41.5,41.5,14300.0,32.4856,32.4856,32.4543,32.4543,14300.0
2009-08-13 14:50:00,41.51,41.53,41.49,41.52,19700.0,32.4621,32.4777,32.4465,32.4699,19700.0
2009-08-13 14:55:00,41.52,41.54,41.45,41.45,22200.0,32.4699,32.4856,32.4152,32.4152,22200.0
2009-08-13 15:00:00,41.46,41.52,41.45,41.5,13200.0,32.423,32.4699,32.4152,32.4543,13200.0
2009-08-13 15:05:00,41.5,41.52,41.45,41.51,27500.0,32.4543,32.4699,32.4152,32.4621,27500.0
2009-08-13 15:10:00,41.5,41.61,41.5,41.56,22000.0,32.4543,32.5403,32.4543,32.5012,22000.0
2009-08-13 15:15:00,41.57,41.61,41.57,41.59,27000.0,32.509,32.5403,32.509,32.5247,27000.0
2009-08-13 15:20:00,41.59,41.62,41.56,41.58,40900.0,32.5247,32.5481,32.5012,32.5168,40900.0
2009-08-13 15:25:00,41.59,41.62,41.58,41.61,29000.0,32.5247,32.5481,32.5168,32.5403,29000.0
2009-08-13 15:30:00,41.61,41.67,41.59,41.64,92500.0,32.5403,32.5872,32.5247,32.5638,92500.0
2009-08-13 15:35:00,41.63,41.65,41.59,41.65,91300.0,32.5559,32.5716,32.5247,32.5716,91300.0
2009-08-13 15:40:00,41.64,41.71,41.63,41.64,77900.0,32.5638,32.6185,32.5559,32.5638,77900.0
2009-08-13 15:45:00,41.65,41.66,41.6,41.61,46800.0,32.5716,32.5794,32.5325,32.5403,46800.0
2009-08-13 15:50:00,41.62,41.62,41.56,41.62,69700.0,32.5481,32.5481,32.5012,32.5481,69700.0
2009-08-13 15:55:00,41.62,41.68,41.58,41.63,215600.0,32.5481,32.595,32.5168,32.5559,215600.0
2009-08-14 09:30:00,41.89,42.0,41.85,41.9,60700.0,32.7593,32.8453,32.728,32.7671,60700.0
2009-08-14 09:35:00,41.9,41.92,41.72,41.76,40600.0,32.7671,32.7827,32.6263,32.6576,40600.0
2009-08-14 09:40:00,41.76,41.77,41.68,41.7,43900.0,32.6576,32.6654,32.595,32.6107,43900.0
2009-08-14 09:45:00,41.7,41.71,41.62,41.68,43200.0,32.6107,32.6185,32.5481,32.595,43200.0
2009-08-14 09:50:00,41.69,41.73,41.67,41.67,54700.0,32.6029,32.6341,32.5872,32.5872,54700.0
2009-08-14 09:55:00,41.65,41.68,41.5,41.54,111500.0,32.5716,32.595,32.4543,32.4856,111500.0
2009-08-14 10:00:00,41.5,41.53,41.39,41.45,58800.0,32.4543,32.4777,32.3683,32.4152,58800.0
2009-08-14 10:05:00,41.43,41.51,41.38,41.49,76000.0,32.3995,32.4621,32.3604,32.4465,76000.0
2009-08-14 10:10:00,41.49,41.5,41.35,41.37,46100.0,32.4465,32.4543,32.337,32.3526,46100.0
2009-08-14 10:15:00,41.37,41.37,41.25,41.3,133600.0,32.3526,32.3526,32.2588,32.2979,133600.0
2009-08-14 10:20:00,41.28,41.32,41.24,41.32,23400.0,32.2822,32.3135,32.251,32.3135,23400.0
2009-08-14 10:25:00,41.33,41.37,41.31,41.31,34500.0,32.3213,32.3526,32.3057,32.3057,34500.0
2009-08-14 10:30:00,41.31,41.36,41.29,41.33,47900.0,32.3057,32.3448,32.2901,32.3213,47900.0
2009-08-14 10:35:00,41.33,41.37,41.26,41.33,18300.0,32.3213,32.3526,32.2666,32.3213,18300.0
2009-08-14 10:40:00,41.32,41.33,41.26,41.29,25000.0,32.3135,32.3213,32.2666,32.2901,25000.0
2009-08-14 10:45:00,41.29,41.3,41.25,41.3,29500.0,32.2901,32.2979,32.2588,32.2979,29500.0
2009-08-14 10:50:00,41.29,41.31,41.24,41.26,24200.0,32.2901,32.3057,32.251,32.2666,24200.0
2009-08-14 10:55:00,41.25,41.3,41.2,41.3,61200.0,32.2588,32.2979,32.2197,32.2979,61200.0
2009-08-14 11:00:00,41.3,41.35,41.26,41.35,12900.0,32.2979,32.337,32.2666,32.337,12900.0
2009-08-14 11:05:00,41.35,41.35,41.28,41.31,16300.0,32.337,32.337,32.2822,32.3057,16300.0
2009-08-14 11:10:00,41.32,41.33,41.29,41.32,24600.0,32.3135,32.3213,32.2901,32.3135,24600.0
2009-08-14 11:15:00,41.33,41.36,41.25,41.28,40200.0,32.3213,32.3448,32.2588,32.2822,40200.0
2009-08-14 11:20:00,41.28,41.32,41.27,41.32,3500.0,32.2822,32.3135,32.2744,32.3135,3500.0
2009-08-14 11:25:00,41.3,41.3,41.26,41.26,9100.0,32.2979,32.2979,32.2666,32.2666,9100.0
2009-08-14 11:30:00,41.25,41.25,41.21,41.22,71100.0,32.2588,32.2588,32.2275,32.2353,71100.0
2009-08-14 11:35:00,41.22,41.26,41.22,41.25,36100.0,32.2353,32.2666,32.2353,32.2588,36100.0
2009-08-14 11:40:00,41.25,41.29,41.24,41.29,8100.0,32.2588,32.2901,32.251,32.2901,8100.0
2009-08-14 11:45:00,41.29,41.29,41.23,41.25,14500.0,32.2901,32.2901,32.2431,32.2588,14500.0
2009-08-14 11:50:00,41.26,41.32,41.24,41.32,59500.0,32.2666,32.3135,32.251,32.3135,59500.0
2009-08-14 11:55:00,41.31,41.35,41.3,41.32,25400.0,32.3057,32.337,32.2979,32.3135,25400.0
2009-08-14 12:00:00,41.32,41.32,41.31,41.31,4100.0,32.3135,32.3135,32.3057,32.3057,4100.0
2009-08-14 12:05:00,41.3,41.3,41.27,41.28,5600.0,32.2979,32.2979,32.2744,32.2822,5600.0
2009-08-14 12:10:00,41.29,41.35,41.28,41.34,9900.0,32.2901,32.337,32.2822,32.3292,9900.0
2009-08-14 12:15:00,41.33,41.39,41.32,41.37,15300.0,32.3213,32.3683,32.3135,32.3526,15300.0
2009-08-14 12:20:00,41.36,41.36,41.29,41.29,19100.0,32.3448,32.3448,32.2901,32.2901,19100.0
2009-08-14 12:25:00,41.29,41.29,41.25,41.25,10100.0,32.2901,32.2901,32.2588,32.2588,10100.0
2009-08-14 12:30:00,41.25,41.25,41.24,41.24,5500.0,32.2588,32.2588,32.251,32.251,5500.0
2009-08-14 12:35:00,41.25,41.28,41.25,41.28,13200.0,32.2588,32.2822,32.2588,32.2822,13200.0
2009-08-14 12:40:00,41.27,41.28,41.23,41.24,62000.0,32.2744,32.2822,32.2431,32.251,62000.0
2009-08-14 12:45:00,41.25,41.31,41.25,41.3,3700.0,32.2588,32.3057,32.2588,32.2979,3700.0
2009-08-14 12:50:00,41.3,41.34,41.3,41.31,6700.0,32.2979,32.3292,32.2979,32.3057,6700.0
2009-08-14 12:55:00,41.32,41.36,41.32,41.36,5400.0,32.3135,32.3448,32.3135,32.3448,5400.0
2009-08-14 13:00:00,41.36,41.36,41.29,41.3,33700.0,32.3448,32.3448,32.2901,32.2979,33700.0
2009-08-14 13:05:00,41.3,41.3,41.27,41.29,6900.0,32.2979,32.2979,32.2744,32.2901,6900.0
2009-08-14 13:10:00,41.27,41.31,41.27,41.31,2400.0,32.2744,32.3057,32.2744,32.3057,2400.0
2009-08-14 13:15:00,41.31,41.39,41.28,41.36,30100.0,32.3057,32.3683,32.2822,32.3448,30100.0
2009-08-14 13:20:00,41.36,41.36,41.32,41.32,14000.0,32.3448,32.3448,32.3135,32.3135,14000.0
2009-08-14 13:25:00,41.32,41.35,41.28,41.34,34700.0,32.3135,32.337,32.2822,32.3292,34700.0
2009-08-14 13:30:00,41.34,41.35,41.28,41.3,52700.0,32.3292,32.337,32.2822,32.2979,52700.0
2009-08-14 13:35:00,41.3,41.31,41.29,41.3,26100.0,32.2979,32.3057,32.2901,32.2979,26100.0
2009-08-14 13:40:00,41.3,41.3,41.27,41.29,32100.0,32.2979,32.2979,32.2744,32.2901,32100.0
2009-08-14 13:45:00,41.28,41.34,41.28,41.33,30500.0,32.2822,32.3292,32.2822,32.3213,30500.0
2009-08-14 13:50:00,41.32,41.33,41.31,41.31,34800.0,32.3135,32.3213,32.3057,32.3057,34800.0
2009-08-14 13:55:00,41.31,41.32,41.29,41.31,28700.0,32.3057,32.3135,32.2901,32.3057,28700.0
2009-08-14 14:00:00,41.31,41.32,41.29,41.31,43600.0,32.3057,32.3135,32.2901,32.3057,43600.0
2009-08-14 14:05:00,41.3,41.34,41.3,41.3,36900.0,32.2979,32.3292,32.2979,32.2979,36900.0
2009-08-14 14:10:00,41.3,41.33,41.28,41.32,40400.0,32.2979,32.3213,32.2822,32.3135,40400.0
2009-08-14 14:15:00,41.32,41.33,41.3,41.32,33500.0,32.3135,32.3213,32.2979,32.3135,33500.0
2009-08-14 14:20:00,41.3,41.32,41.26,41.28,43700.0,32.2979,32.3135,32.2666,32.2822,43700.0
2009-08-14 14:25:00,41.28,41.33,41.28,41.31,24600.0,32.2822,32.3213,32.2822,32.3057,24600.0
2009-08-14 14:30:00,41.31,41.33,41.29,41.3,37400.0,32.3057,32.3213,32.2901,32.2979,37400.0
2009-08-14 14:35:00,41.3,41.35,41.28,41.34,43600.0,32.2979,32.337,32.2822,32.3292,43600.0
2009-08-14 14:40:00,41.34,41.41,41.33,41.38,56100.0,32.3292,32.3839,32.3213,32.3604,56100.0
2009-08-14 14:45:00,41.38,41.41,41.36,41.39,36100.0,32.3604,32.3839,32.3448,32.3683,36100.0
2009-08-14 14:50:00,41.4,41.4,41.33,41.34,44700.0,32.3761,32.3761,32.3213,32.3292,44700.0
2009-08-14 14:55:00,41.33,41.33,41.3,41.32,62400.0,32.3213,32.3213,32.2979,32.3135,62400.0
2009-08-14 15:00:00,41.33,41.37,41.33,41.35,39500.0,32.3213,32.3526,32.3213,32.337,39500.0
2009-08-14 15:05:00,41.34,41.39,41.33,41.35,40200.0,32.3292,32.3683,32.3213,32.337,40200.0
2009-08-14 15:10:00,41.36,41.36,41.31,41.33,33400.0,32.3448,32.3448,32.3057,32.3213,33400.0
2009-08-14 15:15:00,41.32,41.37,41.32,41.37,33800.0,32.3135,32.3526,32.3135,32.3526,33800.0
2009-08-14 15:20:00,41.37,41.41,41.36,41.38,33200.0,32.3526,32.3839,32.3448,32.3604,33200.0
2009-08-14 15:25:00,41.39,41.39,41.26,41.3,45900.0,32.3683,32.3683,32.2666,32.2979,45900.0
2009-08-14 15:30:00,41.29,41.39,41.29,41.35,39700.0,32.2901,32.3683,32.2901,32.337,39700.0
2009-08-14 15:35:00,41.35,41.44,41.34,41.42,48800.0,32.337,32.4074,32.3292,32.3917,48800.0
2009-08-14 15:40:00,41.42,41.43,41.37,41.41,56100.0,32.3917,32.3995,32.3526,32.3839,56100.0
2009-08-14 15:45:00,41.43,41.49,41.38,41.42,58700.0,32.3995,32.4465,32.3604,32.3917,58700.0
2009-08-14 15:50:00,41.42,41.46,41.35,41.46,67800.0,32.3917,32.423,32.337,32.423,67800.0
2009-08-14 15:55:00,41.47,41.56,41.47,41.49,141800.0,32.4308,32.5012,32.4308,32.4465,141800.0
2009-08-17 09:30:00,39.63,39.67,39.36,39.58,159900.0,30.9919,31.0232,30.7807,30.9528,159900.0
2009-08-17 09:35:00,39.59,39.71,39.48,39.52,109100.0,30.9606,31.0544,30.8746,30.9059,109100.0
2009-08-17 09:40:00,39.51,39.63,39.5,39.55,74000.0,30.898,30.9919,30.8902,30.9293,74000.0
2009-08-17 09:45:00,39.55,39.56,39.43,39.47,72500.0,30.9293,30.9371,30.8355,30.8668,72500.0
2009-08-17 09:50:00,39.45,39.52,39.43,39.45,76900.0,30.8511,30.9059,30.8355,30.8511,76900.0
2009-08-17 09:55:00,39.47,39.52,39.44,39.49,79900.0,30.8668,30.9059,30.8433,30.8824,79900.0
2009-08-17 10:00:00,39.47,39.52,39.39,39.5,58500.0,30.8668,30.9059,30.8042,30.8902,58500.0
2009-08-17 10:05:00,39.49,39.51,39.41,39.41,44400.0,30.8824,30.898,30.8198,30.8198,44400.0
2009-08-17 10:10:00,39.43,39.45,39.36,39.42,71600.0,30.8355,30.8511,30.7807,30.8277,71600.0
2009-08-17 10:15:00,39.39,39.41,39.32,39.38,35200.0,30.8042,30.8198,30.7495,30.7964,35200.0
2009-08-17 10:20:00,39.36,39.41,39.31,39.37,31400.0,30.7807,30.8198,30.7416,30.7886,31400.0
2009-08-17 10:25:00,39.36,39.41,39.34,39.38,88100.0,30.7807,30.8198,30.7651,30.7964,88100.0
2009-08-17 10:30:00,39.37,39.38,39.34,39.35,15400.0,30.7886,30.7964,30.7651,30.7729,15400.0
2009-08-17 10:35:00,39.36,39.37,39.31,39.34,32300.0,30.7807,30.7886,30.7416,30.7651,32300.0
2009-08-17 10:40:00,39.34,39.38,39.32,39.33,38500.0,30.7651,30.7964,30.7495,30.7573,38500.0
2009-08-17 10:45:00,39.34,39.38,39.33,39.35,87600.0,30.7651,30.7964,30.7573,30.7729,87600.0
2009-08-17 10:50:00,39.36,39.36,39.34,39.35,14900.0,30.7807,30.7807,30.7651,30.7729,14900.0
2009-08-17 10:55:00,39.35,39.35,39.31,39.33,34000.0,30.7729,30.7729,30.7416,30.7573,34000.0
2009-08-17 11:00:00,39.33,39.36,39.28,39.35,66200.0,30.7573,30.7807,30.7182,30.7729,66200.0
2009-08-17 11:05:00,39.35,39.38,39.28,39.29,95700.0,30.7729,30.7964,30.7182,30.726,95700.0
2009-08-17 11:10:00,39.29,39.32,39.28,39.31,11300.0,30.726,30.7495,30.7182,30.7416,11300.0
2009-08-17 11:15:00,39.31,39.4,39.31,39.34,160600.0,30.7416,30.812,30.7416,30.7651,160600.0
2009-08-17 11:20:00,39.36,39.43,39.34,39.4,67600.0,30.7807,30.8355,30.7651,30.812,67600.0
2009-08-17 11:25:00,39.41,39.47,39.41,39.42,73600.0,30.8198,30.8668,30.8198,30.8277,73600.0
2009-08-17 11:30:00,39.43,39.44,39.41,39.43,41800.0,30.8355,30.8433,30.8198,30.8355,41800.0
2009-08-17 11:35:00,39.44,39.44,39.39,39.41,22400.0,30.8433,30.8433,30.8042,30.8198,22400.0
2009-08-17 11:40:00,39.41,39.41,39.36,39.4,58400.0,30.8198,30.8198,30.7807,30.812,58400.0
2009-08-17 11:45:00,39.41,39.41,39.37,39.38,37600.0,30.8198,30.8198,30.7886,30.7964,37600.0
2009-08-17 11:50:00,39.38,39.44,39.38,39.43,20900.0,30.7964,30.8433,30.7964,30.8355,20900.0
2009-08-17 11:55:00,39.43,39.51,39.42,39.47,25600.0,30.8355,30.898,30.8277,30.8668,25600.0
2009-08-17 12:00:00,39.47,39.49,39.46,39.47,10000.0,30.8668,30.8824,30.8589,30.8668,10000.0
2009-08-17 12:05:00,39.47,39.47,39.44,39.44,51800.0,30.8668,30.8668,30.8433,30.8433,51800.0
2009-08-17 12:10:00,39.44,39.47,39.41,39.42,26900.0,30.8433,30.8668,30.8198,30.8277,26900.0
2009-08-17 12:15:00,39.42,39.44,39.41,39.41,28800.0,30.8277,30.8433,30.8198,30.8198,28800.0
2009-08-17 12:20:00,39.41,39.42,39.39,39.42,8200.0,30.8198,30.8277,30.8042,30.8277,8200.0
2009-08-17 12:25:00,39.41,39.42,39.39,39.42,6200.0,30.8198,30.8277,30.8042,30.8277,6200.0
2009-08-17 12:30:00,39.4,39.42,39.4,39.42,4800.0,30.812,30.8277,30.812,30.8277,4800.0
2009-08-17 12:35:00,39.41,39.42,39.36,39.4,323300.0,30.8198,30.8277,30.7807,30.812,323300.0
2009-08-17 12:40:00,39.4,39.42,39.39,39.41,25900.0,30.812,30.8277,30.8042,30.8198,25900.0
2009-08-17 12:45:00,39.4,39.42,39.4,39.42,23200.0,30.812,30.8277,30.812,30.8277,23200.0
2009-08-17 12:50:00,39.42,39.42,39.41,39.42,10200.0,30.8277,30.8277,30.8198,30.8277,10200.0
2009-08-17 12:55:00,39.42,39.43,39.41,39.43,19900.0,30.8277,30.8355,30.8198,30.8355,19900.0
2009-08-17 13:00:00,39.43,39.43,39.39,39.4,30200.0,30.8355,30.8355,30.8042,30.812,30200.0
2009-08-17 13:05:00,39.4,39.42,39.39,39.42,32300.0,30.812,30.8277,30.8042,30.8277,32300.0
2009-08-17 13:10:00,39.42,39.45,39.41,39.44,15100.0,30.8277,30.8511,30.8198,30.8433,15100.0
2009-08-17 13:15:00,39.44,39.44,39.37,39.39,38600.0,30.8433,30.8433,30.7886,30.8042,38600.0
2009-08-17 13:20:00,39.39,39.39,39.35,39.36,9600.0,30.8042,30.8042,30.7729,30.7807,9600.0
2009-08-17 13:25:00,39.37,39.41,39.37,39.41,18300.0,30.7886,30.8198,30.7886,30.8198,18300.0
2009-08-17 13:30:00,39.4,39.4,39.35,39.38,24700.0,30.812,30.812,30.7729,30.7964,24700.0
2009-08-17 13:35:00,39.38,39.39,39.35,39.36,13900.0,30.7964,30.8042,30.7729,30.7807,13900.0
2009-08-17 13:40:00,39.37,39.43,39.31,39.43,38500.0,30.7886,30.8355,30.7416,30.8355,38500.0
2009-08-17 13:45:00,39.43,39.44,39.38,39.41,24500.0,30.8355,30.8433,30.7964,30.8198,24500.0
2009-08-17 13:50:00,39.41,39.43,39.38,39.42,7400.0,30.8198,30.8355,30.7964,30.8277,7400.0
2009-08-17 13:55:00,39.41,39.46,39.41,39.45,19800.0,30.8198,30.8589,30.8198,30.8511,19800.0
2009-08-17 14:00:00,39.45,39.46,39.42,39.45,19900.0,30.8511,30.8589,30.8277,30.8511,19900.0
2009-08-17 14:05:00,39.45,39.46,39.43,39.45,17000.0,30.8511,30.8589,30.8355,30.8511,17000.0
2009-08-17 14:10:00,39.46,39.53,39.46,39.51,42400.0,30.8589,30.9137,30.8589,30.898,42400.0
2009-08-17 14:15:00,39.51,39.53,39.51,39.53,10100.0,30.898,30.9137,30.898,30.9137,10100.0
2009-08-17 14:20:00,39.53,39.53,39.5,39.5,12400.0,30.9137,30.9137,30.8902,30.8902,12400.0
2009-08-17 14:25:00,39.5,39.54,39.49,39.52,23500.0,30.8902,30.9215,30.8824,30.9059,23500.0
2009-08-17 14:30:00,39.53,39.57,39.52,39.56,21600.0,30.9137,30.945,30.9059,30.9371,21600.0
2009-08-17 14:35:00,39.57,39.57,39.52,39.56,27900.0,30.945,30.945,30.9059,30.9371,27900.0
2009-08-17 14:40:00,39.56,39.56,39.51,39.55,37000.0,30.9371,30.9371,30.898,30.9293,37000.0
2009-08-17 14:45:00,39.55,39.56,39.46,39.46,65200.0,30.9293,30.9371,30.8589,30.8589,65200.0
2009-08-17 14:50:00,39.46,39.55,39.45,39.46,43700.0,30.8589,30.9293,30.8511,30.8589,43700.0
2009-08-17 14:55:00,39.46,39.53,39.45,39.49,46600.0,30.8589,30.9137,30.8511,30.8824,46600.0
2009-08-17 15:00:00,39.49,39.54,39.49,39.53,54800.0,30.8824,30.9215,30.8824,30.9137,54800.0
2009-08-17 15:05:00,39.52,39.53,39.47,39.48,35200.0,30.9059,30.9137,30.8668,30.8746,35200.0
2009-08-17 15:10:00,39.49,39.49,39.44,39.45,30600.0,30.8824,30.8824,30.8433,30.8511,30600.0
2009-08-17 15:15:00,39.44,39.48,39.44,39.47,24400.0,30.8433,30.8746,30.8433,30.8668,24400.0
2009-08-17 15:20:00,39.47,39.48,39.43,39.43,54700.0,30.8668,30.8746,30.8355,30.8355,54700.0
2009-08-17 15:25:00,39.43,39.44,39.34,39.41,59000.0,30.8355,30.8433,30.7651,30.8198,59000.0
2009-08-17 15:30:00,39.4,39.4,39.31,39.33,120300.0,30.812,30.812,30.7416,30.7573,120300.0
2009-08-17 15:35:00,39.33,39.36,39.32,39.34,168300.0,30.7573,30.7807,30.7495,30.7651,168300.0
2009-08-17 15:40:00,39.33,39.33,39.22,39.26,156000.0,30.7573,30.7573,30.6712,30.7025,156000.0
2009-08-17 15:45:00,39.26,39.29,39.16,39.17,194800.0,30.7025,30.726,30.6243,30.6321,194800.0
2009-08-17 15:50:00,39.16,39.24,39.16,39.18,350300.0,30.6243,30.6869,30.6243,30.64,350300.0
2009-08-17 15:55:00,39.17,39.28,39.15,39.19,377200.0,30.6321,30.7182,30.6165,30.6478,377200.0
2009-08-18 09:30:00,40.38,40.49,40.3,40.41,114400.0,31.5784,31.6644,31.5158,31.6019,114400.0
2009-08-18 09:35:00,40.42,40.45,40.32,40.32,48400.0,31.6097,31.6331,31.5315,31.5315,48400.0
2009-08-18 09:40:00,40.32,40.39,40.23,40.29,27700.0,31.5315,31.5862,31.4611,31.508,27700.0
2009-08-18 09:45:00,40.29,40.3,40.17,40.19,44200.0,31.508,31.5158,31.4142,31.4298,44200.0
2009-08-18 09:50:00,40.19,40.24,40.17,40.23,92100.0,31.4298,31.4689,31.4142,31.4611,92100.0
2009-08-18 09:55:00,40.22,40.22,40.12,40.14,27400.0,31.4533,31.4533,31.3751,31.3907,27400.0
2009-08-18 10:00:00,40.13,40.26,40.13,40.25,59000.0,31.3829,31.4846,31.3829,31.4767,59000.0
2009-08-18 10:05:00,40.26,40.34,40.22,40.25,92500.0,31.4846,31.5471,31.4533,31.4767,92500.0
2009-08-18 10:10:00,40.25,40.26,40.21,40.23,42200.0,31.4767,31.4846,31.4455,31.4611,42200.0
2009-08-18 10:15:00,40.23,40.32,40.22,40.24,50100.0,31.4611,31.5315,31.4533,31.4689,50100.0
2009-08-18 10:20:00,40.23,40.27,40.21,40.21,30400.0,31.4611,31.4924,31.4455,31.4455,30400.0
2009-08-18 10:25:00,40.21,40.21,40.17,40.18,34200.0,31.4455,31.4455,31.4142,31.422,34200.0
2009-08-18 10:30:00,40.18,40.2,40.16,40.18,30300.0,31.422,31.4376,31.4064,31.422,30300.0
2009-08-18 10:35:00,40.17,40.21,40.15,40.2,37500.0,31.4142,31.4455,31.3985,31.4376,37500.0
2009-08-18 10:40:00,40.21,40.21,40.19,40.19,21800.0,31.4455,31.4455,31.4298,31.4298,21800.0
2009-08-18 10:45:00,40.2,40.21,40.16,40.17,41000.0,31.4376,31.4455,31.4064,31.4142,41000.0
2009-08-18 10:50:00,40.18,40.18,40.15,40.17,14900.0,31.422,31.422,31.3985,31.4142,14900.0
2009-08-18 10:55:00,40.17,40.18,40.15,40.17,13000.0,31.4142,31.422,31.3985,31.4142,13000.0
2009-08-18 11:00:00,40.17,40.23,40.16,40.23,37500.0,31.4142,31.4611,31.4064,31.4611,37500.0
2009-08-18 11:05:00,40.23,40.23,40.18,40.22,53300.0,31.4611,31.4611,31.422,31.4533,53300.0
2009-08-18 11:10:00,40.24,40.27,40.2,40.21,47200.0,31.4689,31.4924,31.4376,31.4455,47200.0
2009-08-18 11:15:00,40.2,40.23,40.19,40.2,30900.0,31.4376,31.4611,31.4298,31.4376,30900.0
2009-08-18 11:20:00,40.2,40.22,40.18,40.22,24300.0,31.4376,31.4533,31.422,31.4533,24300.0
2009-08-18 11:25:00,40.22,40.24,40.22,40.24,15900.0,31.4533,31.4689,31.4533,31.4689,15900.0
2009-08-18 11:30:00,40.24,40.34,40.23,40.34,28900.0,31.4689,31.5471,31.4611,31.5471,28900.0
2009-08-18 11:35:00,40.34,40.4,40.34,40.39,21200.0,31.5471,31.594,31.5471,31.5862,21200.0
2009-08-18 11:40:00,40.39,40.39,40.34,40.34,11700.0,31.5862,31.5862,31.5471,31.5471,11700.0
2009-08-18 11:45:00,40.35,40.36,40.34,40.36,6300.0,31.5549,31.5628,31.5471,31.5628,6300.0
2009-08-18 11:50:00,40.36,40.39,40.36,40.38,9400.0,31.5628,31.5862,31.5628,31.5784,9400.0
2009-08-18 11:55:00,40.37,40.4,40.36,40.38,38400.0,31.5706,31.594,31.5628,31.5784,38400.0
2009-08-18 12:00:00,40.39,40.4,40.37,40.4,10400.0,31.5862,31.594,31.5706,31.594,10400.0
2009-08-18 12:05:00,40.4,40.4,40.39,40.39,13700.0,31.594,31.594,31.5862,31.5862,13700.0
2009-08-18 12:10:00,40.4,40.42,40.39,40.41,21800.0,31.594,31.6097,31.5862,31.6019,21800.0
2009-08-18 12:15:00,40.41,40.43,40.4,40.42,46900.0,31.6019,31.6175,31.594,31.6097,46900.0
2009-08-18 12:20:00,40.41,40.46,40.41,40.46,17600.0,31.6019,31.641,31.6019,31.641,17600.0
2009-08-18 12:25:00,40.46,40.46,40.43,40.44,27700.0,31.641,31.641,31.6175,31.6253,27700.0
2009-08-18 12:30:00,40.44,40.46,40.43,40.45,13900.0,31.6253,31.641,31.6175,31.6331,13900.0
2009-08-18 12:35:00,40.43,40.45,40.42,40.42,9800.0,31.6175,31.6331,31.6097,31.6097,9800.0
2009-08-18 12:40:00,40.42,40.47,40.42,40.46,7900.0,31.6097,31.6488,31.6097,31.641,7900.0
2009-08-18 12:45:00,40.46,40.47,40.45,40.45,4800.0,31.641,31.6488,31.6331,31.6331,4800.0
2009-08-18 12:50:00,40.45,40.46,40.42,40.43,4400.0,31.6331,31.641,31.6097,31.6175,4400.0
2009-08-18 12:55:00,40.43,40.44,40.41,40.41,10600.0,31.6175,31.6253,31.6019,31.6019,10600.0
2009-08-18 13:00:00,40.41,40.46,40.4,40.45,50400.0,31.6019,31.641,31.594,31.6331,50400.0
2009-08-18 13:05:00,40.45,40.46,40.43,40.44,14600.0,31.6331,31.641,31.6175,31.6253,14600.0
2009-08-18 13:10:00,40.44,40.44,40.36,40.36,40800.0,31.6253,31.6253,31.5628,31.5628,40800.0
2009-08-18 13:15:00,40.37,40.38,40.34,40.36,13400.0,31.5706,31.5784,31.5471,31.5628,13400.0
2009-08-18 13:20:00,40.37,40.4,40.36,40.4,7800.0,31.5706,31.594,31.5628,31.594,7800.0
2009-08-18 13:25:00,40.39,40.41,40.39,40.41,7200.0,31.5862,31.6019,31.5862,31.6019,7200.0
2009-08-18 13:30:00,40.41,40.42,40.39,40.41,60100.0,31.6019,31.6097,31.5862,31.6019,60100.0
2009-08-18 13:35:00,40.41,40.45,40.36,40.39,84200.0,31.6019,31.6331,31.5628,31.5862,84200.0
2009-08-18 13:40:00,40.38,40.39,40.36,40.37,31300.0,31.5784,31.5862,31.5628,31.5706,31300.0
2009-08-18 13:45:00,40.36,40.41,40.36,40.41,10500.0,31.5628,31.6019,31.5628,31.6019,10500.0
2009-08-18 13:50:00,40.41,40.41,40.4,40.4,7700.0,31.6019,31.6019,31.594,31.594,7700.0
2009-08-18 13:55:00,40.4,40.42,40.4,40.42,4200.0,31.594,31.6097,31.594,31.6097,4200.0
2009-08-18 14:00:00,40.41,40.44,40.41,40.44,9700.0,31.6019,31.6253,31.6019,31.6253,9700.0
2009-08-18 14:05:00,40.44,40.44,40.43,40.44,3400.0,31.6253,31.6253,31.6175,31.6253,3400.0
2009-08-18 14:10:00,40.43,40.46,40.43,40.44,10000.0,31.6175,31.641,31.6175,31.6253,10000.0
2009-08-18 14:15:00,40.44,40.47,40.44,40.45,2800.0,31.6253,31.6488,31.6253,31.6331,2800.0
2009-08-18 14:20:00,40.45,40.48,40.45,40.45,13700.0,31.6331,31.6566,31.6331,31.6331,13700.0
2009-08-18 14:25:00,40.44,40.47,40.43,40.47,21200.0,31.6253,31.6488,31.6175,31.6488,21200.0
2009-08-18 14:30:00,40.48,40.5,40.42,40.42,13900.0,31.6566,31.6722,31.6097,31.6097,13900.0
2009-08-18 14:35:00,40.42,40.44,40.38,40.4,5800.0,31.6097,31.6253,31.5784,31.594,5800.0
2009-08-18 14:40:00,40.41,40.43,40.38,40.38,5400.0,31.6019,31.6175,31.5784,31.5784,5400.0
2009-08-18 14:45:00,40.38,40.44,40.38,40.4,11800.0,31.5784,31.6253,31.5784,31.594,11800.0
2009-08-18 14:50:00,40.41,40.44,40.41,40.42,6900.0,31.6019,31.6253,31.6019,31.6097,6900.0
2009-08-18 14:55:00,40.41,40.41,40.37,40.39,9400.0,31.6019,31.6019,31.5706,31.5862,9400.0
2009-08-18 15:00:00,40.39,40.43,40.38,40.4,11700.0,31.5862,31.6175,31.5784,31.594,11700.0
2009-08-18 15:05:00,40.4,40.44,40.4,40.42,14600.0,31.594,31.6253,31.594,31.6097,14600.0
2009-08-18 15:10:00,40.44,40.44,40.4,40.41,21700.0,31.6253,31.6253,31.594,31.6019,21700.0
2009-08-18 15:15:00,40.42,40.45,40.41,40.43,16700.0,31.6097,31.6331,31.6019,31.6175,16700.0
2009-08-18 15:20:00,40.42,40.45,40.41,40.44,14900.0,31.6097,31.6331,31.6019,31.6253,14900.0
2009-08-18 15:25:00,40.44,40.44,40.4,40.42,51100.0,31.6253,31.6253,31.594,31.6097,51100.0
2009-08-18 15:30:00,40.42,40.43,40.4,40.43,26500.0,31.6097,31.6175,31.594,31.6175,26500.0
2009-08-18 15:35:00,40.43,40.43,40.4,40.42,37100.0,31.6175,31.6175,31.594,31.6097,37100.0
2009-08-18 15:40:00,40.41,40.51,40.41,40.46,56700.0,31.6019,31.6801,31.6019,31.641,56700.0
2009-08-18 15:45:00,40.46,40.46,40.41,40.45,55200.0,31.641,31.641,31.6019,31.6331,55200.0
2009-08-18 15:50:00,40.46,40.46,40.34,40.35,182500.0,31.641,31.641,31.5471,31.5549,182500.0
2009-08-18 15:55:00,40.35,40.53,40.31,40.46,271700.0,31.5549,31.6957,31.5237,31.641,271700.0
2009-08-19 09:30:00,39.84,40.08,39.84,40.05,55100.0,31.1561,31.3438,31.1561,31.3203,55100.0
2009-08-19 09:35:00,40.06,40.08,40.0,40.07,34100.0,31.3282,31.3438,31.2812,31.336,34100.0
2009-08-19 09:40:00,40.07,40.12,40.05,40.08,81000.0,31.336,31.3751,31.3203,31.3438,81000.0
2009-08-19 09:45:00,40.09,40.17,40.04,40.06,57400.0,31.3516,31.4142,31.3125,31.3282,57400.0
2009-08-19 09:50:00,40.08,40.15,40.06,40.08,80000.0,31.3438,31.3985,31.3282,31.3438,80000.0
2009-08-19 09:55:00,40.08,40.16,40.06,40.07,139400.0,31.3438,31.4064,31.3282,31.336,139400.0
2009-08-19 10:00:00,40.08,40.23,40.08,40.22,33400.0,31.3438,31.4611,31.3438,31.4533,33400.0
2009-08-19 10:05:00,40.23,40.24,40.17,40.21,50300.0,31.4611,31.4689,31.4142,31.4455,50300.0
2009-08-19 10:10:00,40.21,40.23,40.11,40.13,27200.0,31.4455,31.4611,31.3673,31.3829,27200.0
2009-08-19 10:15:00,40.13,40.14,40.05,40.09,38800.0,31.3829,31.3907,31.3203,31.3516,38800.0
2009-08-19 10:20:00,40.1,40.14,40.07,40.07,33700.0,31.3594,31.3907,31.336,31.336,33700.0
2009-08-19 10:25:00,40.07,40.1,40.04,40.1,74300.0,31.336,31.3594,31.3125,31.3594,74300.0
2009-08-19 10:30:00,40.1,40.25,40.1,40.16,33300.0,31.3594,31.4767,31.3594,31.4064,33300.0
2009-08-19 10:35:00,40.17,40.28,40.16,40.21,21800.0,31.4142,31.5002,31.4064,31.4455,21800.0
2009-08-19 10:40:00,40.2,40.25,40.2,40.23,40600.0,31.4376,31.4767,31.4376,31.4611,40600.0
2009-08-19 10:45:00,40.23,40.23,40.13,40.14,18000.0,31.4611,31.4611,31.3829,31.3907,18000.0
2009-08-19 10:50:00,40.15,40.18,40.15,40.18,6500.0,31.3985,31.422,31.3985,31.422,6500.0
2009-08-19 10:55:00,40.17,40.2,40.15,40.19,7300.0,31.4142,31.4376,31.3985,31.4298,7300.0
2009-08-19 11:00:00,40.17,40.25,40.15,40.22,25500.0,31.4142,31.4767,31.3985,31.4533,25500.0
2009-08-19 11:05:00,40.22,40.27,40.22,40.23,31400.0,31.4533,31.4924,31.4533,31.4611,31400.0
2009-08-19 11:10:00,40.22,40.22,40.18,40.2,85200.0,31.4533,31.4533,31.422,31.4376,85200.0
2009-08-19 11:15:00,40.2,40.22,40.16,40.19,45700.0,31.4376,31.4533,31.4064,31.4298,45700.0
2009-08-19 11:20:00,40.19,40.19,40.16,40.16,17400.0,31.4298,31.4298,31.4064,31.4064,17400.0
2009-08-19 11:25:00,40.16,40.21,40.16,40.18,13900.0,31.4064,31.4455,31.4064,31.422,13900.0
2009-08-19 11:30:00,40.2,40.21,40.17,40.17,8600.0,31.4376,31.4455,31.4142,31.4142,8600.0
2009-08-19 11:35:00,40.17,40.17,40.13,40.16,9400.0,31.4142,31.4142,31.3829,31.4064,9400.0
2009-08-19 11:40:00,40.16,40.21,40.15,40.17,4900.0,31.4064,31.4455,31.3985,31.4142,4900.0
2009-08-19 11:45:00,40.19,40.24,40.17,40.24,5700.0,31.4298,31.4689,31.4142,31.4689,5700.0
2009-08-19 11:50:00,40.25,40.42,40.25,40.41,10800.0,31.4767,31.6097,31.4767,31.6019,10800.0
2009-08-19 11:55:00,40.41,40.53,40.41,40.48,40300.0,31.6019,31.6957,31.6019,31.6566,40300.0
2009-08-19 12:00:00,40.47,40.53,40.45,40.46,51300.0,31.6488,31.6957,31.6331,31.641,51300.0
2009-08-19 12:05:00,40.46,40.58,40.43,40.57,29600.0,31.641,31.7348,31.6175,31.727,29600.0
2009-08-19 12:10:00,40.56,40.63,40.51,40.53,35800.0,31.7192,31.7739,31.6801,31.6957,35800.0
2009-08-19 12:15:00,40.52,40.53,40.49,40.51,14000.0,31.6879,31.6957,31.6644,31.6801,14000.0
2009-08-19 12:20:00,40.51,40.53,40.49,40.52,8300.0,31.6801,31.6957,31.6644,31.6879,8300.0
2009-08-19 12:25:00,40.52,40.54,40.52,40.54,8900.0,31.6879,31.7035,31.6879,31.7035,8900.0
2009-08-19 12:30:00,40.54,40.54,40.51,40.52,16600.0,31.7035,31.7035,31.6801,31.6879,16600.0
2009-08-19 12:35:00,40.52,40.58,40.52,40.57,7900.0,31.6879,31.7348,31.6879,31.727,7900.0
2009-08-19 12:40:00,40.58,40.58,40.52,40.52,9000.0,31.7348,31.7348,31.6879,31.6879,9000.0
2009-08-19 12:45:00,40.52,40.53,40.5,40.5,13100.0,31.6879,31.6957,31.6722,31.6722,13100.0
2009-08-19 12:50:00,40.5,40.59,40.5,40.58,9200.0,31.6722,31.7426,31.6722,31.7348,9200.0
2009-08-19 12:55:00,40.58,40.6,40.56,40.57,17300.0,31.7348,31.7505,31.7192,31.727,17300.0
2009-08-19 13:00:00,40.57,40.59,40.55,40.56,9400.0,31.727,31.7426,31.7113,31.7192,9400.0
2009-08-19 13:05:00,40.55,40.59,40.54,40.59,9000.0,31.7113,31.7426,31.7035,31.7426,9000.0
2009-08-19 13:10:00,40.58,40.63,40.57,40.59,22100.0,31.7348,31.7739,31.727,31.7426,22100.0
2009-08-19 13:15:00,40.59,40.6,40.57,40.58,8900.0,31.7426,31.7505,31.727,31.7348,8900.0
2009-08-19 13:20:00,40.57,40.6,40.57,40.57,19600.0,31.727,31.7505,31.727,31.727,19600.0
2009-08-19 13:25:00,40.57,40.59,40.57,40.58,3300.0,31.727,31.7426,31.727,31.7348,3300.0
2009-08-19 13:30:00,40.58,40.58,40.56,40.56,36700.0,31.7348,31.7348,31.7192,31.7192,36700.0
2009-08-19 13:35:00,40.56,40.63,40.56,40.62,28500.0,31.7192,31.7739,31.7192,31.7661,28500.0
2009-08-19 13:40:00,40.62,40.64,40.6,40.63,6500.0,31.7661,31.7817,31.7505,31.7739,6500.0
2009-08-19 13:45:00,40.63,40.65,40.6,40.65,12600.0,31.7739,31.7896,31.7505,31.7896,12600.0
2009-08-19 13:50:00,40.65,40.66,40.63,40.66,13200.0,31.7896,31.7974,31.7739,31.7974,13200.0
2009-08-19 13:55:00,40.66,40.67,40.62,40.65,22000.0,31.7974,31.8052,31.7661,31.7896,22000.0
2009-08-19 14:00:00,40.66,40.66,40.61,40.62,13100.0,31.7974,31.7974,31.7583,31.7661,13100.0
2009-08-19 14:05:00,40.63,40.63,40.6,40.61,8300.0,31.7739,31.7739,31.7505,31.7583,8300.0
2009-08-19 14:10:00,40.62,40.63,40.59,40.59,5800.0,31.7661,31.7739,31.7426,31.7426,5800.0
2009-08-19 14:15:00,40.59,40.6,40.58,40.58,12700.0,31.7426,31.7505,31.7348,31.7348,12700.0
2009-08-19 14:20:00,40.58,40.61,40.56,40.57,11900.0,31.7348,31.7583,31.7192,31.727,11900.0
2009-08-19 14:25:00,40.56,40.59,40.56,40.58,12300.0,31.7192,31.7426,31.7192,31.7348,12300.0
2009-08-19 14:30:00,40.58,40.59,40.56,40.56,13200.0,31.7348,31.7426,31.7192,31.7192,13200.0
2009-08-19 14:35:00,40.56,40.59,40.54,40.58,40100.0,31.7192,31.7426,31.7035,31.7348,40100.0
2009-08-19 14:40:00,40.57,40.61,40.55,40.59,15100.0,31.727,31.7583,31.7113,31.7426,15100.0
2009-08-19 14:45:00,40.59,40.6,40.53,40.53,66800.0,31.7426,31.7505,31.6957,31.6957,66800.0
2009-08-19 14:50:00,40.53,40.56,40.51,40.56,11100.0,31.6957,31.7192,31.6801,31.7192,11100.0
2009-08-19 14:55:00,40.56,40.6,40.56,40.58,18800.0,31.7192,31.7505,31.7192,31.7348,18800.0
2009-08-19 15:00:00,40.58,40.58,40.51,40.54,17800.0,31.7348,31.7348,31.6801,31.7035,17800.0
2009-08-19 15:05:00,40.54,40.54,40.46,40.48,35900.0,31.7035,31.7035,31.641,31.6566,35900.0
2009-08-19 15:10:00,40.49,40.5,40.42,40.47,75100.0,31.6644,31.6722,31.6097,31.6488,75100.0
2009-08-19 15:15:00,40.47,40.49,40.46,40.48,18400.0,31.6488,31.6644,31.641,31.6566,18400.0
2009-08-19 15:20:00,40.49,40.5,40.47,40.49,23000.0,31.6644,31.6722,31.6488,31.6644,23000.0
2009-08-19 15:25:00,40.49,40.51,40.47,40.51,17200.0,31.6644,31.6801,31.6488,31.6801,17200.0
2009-08-19 15:30:00,40.51,40.51,40.44,40.48,31500.0,31.6801,31.6801,31.6253,31.6566,31500.0
2009-08-19 15:35:00,40.47,40.54,40.46,40.54,30800.0,31.6488,31.7035,31.641,31.7035,30800.0
2009-08-19 15:40:00,40.54,40.57,40.49,40.49,55400.0,31.7035,31.727,31.6644,31.6644,55400.0
2009-08-19 15:45:00,40.5,40.53,40.49,40.5,65600.0,31.6722,31.6957,31.6644,31.6722,65600.0
2009-08-19 15:50:00,40.5,40.58,40.5,40.56,36700.0,31.6722,31.7348,31.6722,31.7192,36700.0
2009-08-19 15:55:00,40.56,40.61,40.54,40.6,112300.0,31.7192,31.7583,31.7035,31.7505,112300.0
2009-08-20 09:30:00,41.0,41.2,41.0,41.18,54100.0,32.0633,32.2197,32.0633,32.204,54100.0
2009-08-20 09:35:00,41.18,41.25,41.17,41.24,56100.0,32.204,32.2588,32.1962,32.251,56100.0
2009-08-20 09:40:00,41.25,41.31,41.22,41.23,55000.0,32.2588,32.3057,32.2353,32.2431,55000.0
2009-08-20 09:45:00,41.24,41.3,41.24,41.29,37900.0,32.251,32.2979,32.251,32.2901,37900.0
2009-08-20 09:50:00,41.29,41.31,41.26,41.3,32100.0,32.2901,32.3057,32.2666,32.2979,32100.0
2009-08-20 09:55:00,41.31,41.4,41.29,41.38,37800.0,32.3057,32.3761,32.2901,32.3604,37800.0
2009-08-20 10:00:00,41.41,41.44,41.38,41.38,62500.0,32.3839,32.4074,32.3604,32.3604,62500.0
2009-08-20 10:05:00,41.38,41.4,41.31,41.35,45600.0,32.3604,32.3761,32.3057,32.337,45600.0
2009-08-20 10:10:00,41.36,41.38,41.33,41.37,83100.0,32.3448,32.3604,32.3213,32.3526,83100.0
2009-08-20 10:15:00,41.35,41.39,41.32,41.38,17500.0,32.337,32.3683,32.3135,32.3604,17500.0
2009-08-20 10:20:00,41.37,41.41,41.36,41.4,19300.0,32.3526,32.3839,32.3448,32.3761,19300.0
2009-08-20 10:25:00,41.4,41.42,41.38,41.41,21200.0,32.3761,32.3917,32.3604,32.3839,21200.0
2009-08-20 10:30:00,41.41,41.45,41.37,41.43,34000.0,32.3839,32.4152,32.3526,32.3995,34000.0
2009-08-20 10:35:00,41.45,41.47,41.41,41.46,26400.0,32.4152,32.4308,32.3839,32.423,26400.0
2009-08-20 10:40:00,41.45,41.48,41.41,41.46,70900.0,32.4152,32.4386,32.3839,32.423,70900.0
2009-08-20 10:45:00,41.45,41.49,41.43,41.43,29500.0,32.4152,32.4465,32.3995,32.3995,29500.0
2009-08-20 10:50:00,41.43,41.44,41.42,41.43,67100.0,32.3995,32.4074,32.3917,32.3995,67100.0
2009-08-20 10:55:00,41.44,41.45,41.43,41.44,6600.0,32.4074,32.4152,32.3995,32.4074,6600.0
2009-08-20 11:00:00,41.45,41.46,41.42,41.46,25400.0,32.4152,32.423,32.3917,32.423,25400.0
2009-08-20 11:05:00,41.46,41.47,41.42,41.43,13400.0,32.423,32.4308,32.3917,32.3995,13400.0
2009-08-20 11:10:00,41.43,41.43,41.4,41.42,15800.0,32.3995,32.3995,32.3761,32.3917,15800.0
2009-08-20 11:15:00,41.43,41.44,41.4,41.43,40200.0,32.3995,32.4074,32.3761,32.3995,40200.0
2009-08-20 11:20:00,41.43,41.43,41.41,41.42,9800.0,32.3995,32.3995,32.3839,32.3917,9800.0
2009-08-20 11:25:00,41.43,41.46,41.42,41.46,16500.0,32.3995,32.423,32.3917,32.423,16500.0
2009-08-20 11:30:00,41.47,41.48,41.41,41.46,24500.0,32.4308,32.4386,32.3839,32.423,24500.0
2009-08-20 11:35:00,41.46,41.46,41.4,41.42,12900.0,32.423,32.423,32.3761,32.3917,12900.0
2009-08-20 11:40:00,41.42,41.45,41.42,41.45,11300.0,32.3917,32.4152,32.3917,32.4152,11300.0
2009-08-20 11:45:00,41.44,41.46,41.42,41.43,11900.0,32.4074,32.423,32.3917,32.3995,11900.0
2009-08-20 11:50:00,41.43,41.49,41.43,41.49,10500.0,32.3995,32.4465,32.3995,32.4465,10500.0
2009-08-20 11:55:00,41.48,41.49,41.45,41.46,18800.0,32.4386,32.4465,32.4152,32.423,18800.0
2009-08-20 12:00:00,41.46,41.49,41.46,41.48,10900.0,32.423,32.4465,32.423,32.4386,10900.0
2009-08-20 12:05:00,41.48,41.51,41.48,41.51,12400.0,32.4386,32.4621,32.4386,32.4621,12400.0
2009-08-20 12:10:00,41.51,41.51,41.48,41.49,9400.0,32.4621,32.4621,32.4386,32.4465,9400.0
2009-08-20 12:15:00,41.5,41.5,41.48,41.5,10400.0,32.4543,32.4543,32.4386,32.4543,10400.0
2009-08-20 12:20:00,41.49,41.49,41.46,41.46,12500.0,32.4465,32.4465,32.423,32.423,12500.0
2009-08-20 12:25:00,41.48,41.49,41.45,41.47,6600.0,32.4386,32.4465,32.4152,32.4308,6600.0
2009-08-20 12:30:00,41.47,41.48,41.46,41.48,4500.0,32.4308,32.4386,32.423,32.4386,4500.0
2009-08-20 12:35:00,41.47,41.49,41.46,41.49,3900.0,32.4308,32.4465,32.423,32.4465,3900.0
2009-08-20 12:40:00,41.49,41.51,41.47,41.51,10100.0,32.4465,32.4621,32.4308,32.4621,10100.0
2009-08-20 12:45:00,41.5,41.55,41.49,41.53,9400.0,32.4543,32.4934,32.4465,32.4777,9400.0
2009-08-20 12:50:00,41.53,41.55,41.51,41.54,16400.0,32.4777,32.4934,32.4621,32.4856,16400.0
2009-08-20 12:55:00,41.53,41.54,41.5,41.54,5400.0,32.4777,32.4856,32.4543,32.4856,5400.0
2009-08-20 13:00:00,41.54,41.54,41.53,41.54,6000.0,32.4856,32.4856,32.4777,32.4856,6000.0
2009-08-20 13:05:00,41.54,41.56,41.53,41.54,5100.0,32.4856,32.5012,32.4777,32.4856,5100.0
2009-08-20 13:10:00,41.54,41.55,41.53,41.53,16700.0,32.4856,32.4934,32.4777,32.4777,16700.0
2009-08-20 13:15:00,41.53,41.53,41.52,41.52,2100.0,32.4777,32.4777,32.4699,32.4699,2100.0
2009-08-20 13:20:00,41.52,41.52,41.51,41.51,6400.0,32.4699,32.4699,32.4621,32.4621,6400.0
2009-08-20 13:25:00,41.52,41.56,41.51,41.56,7000.0,32.4699,32.5012,32.4621,32.5012,7000.0
2009-08-20 13:30:00,41.56,41.57,41.55,41.56,7000.0,32.5012,32.509,32.4934,32.5012,7000.0
2009-08-20 13:35:00,41.57,41.58,41.53,41.53,17900.0,32.509,32.5168,32.4777,32.4777,17900.0
2009-08-20 13:40:00,41.53,41.55,41.5,41.54,13600.0,32.4777,32.4934,32.4543,32.4856,13600.0
2009-08-20 13:45:00,41.57,41.57,41.51,41.52,24000.0,32.509,32.509,32.4621,32.4699,24000.0
2009-08-20 13:50:00,41.53,41.56,41.51,41.56,18600.0,32.4777,32.5012,32.4621,32.5012,18600.0
2009-08-20 13:55:00,41.56,41.56,41.54,41.56,24500.0,32.5012,32.5012,32.4856,32.5012,24500.0
2009-08-20 14:00:00,41.56,41.64,41.56,41.64,41900.0,32.5012,32.5638,32.5012,32.5638,41900.0
2009-08-20 14:05:00,41.63,41.63,41.61,41.61,4700.0,32.5559,32.5559,32.5403,32.5403,4700.0
2009-08-20 14:10:00,41.62,41.63,41.6,41.63,20600.0,32.5481,32.5559,32.5325,32.5559,20600.0
2009-08-20 14:15:00,41.63,41.63,41.6,41.6,7600.0,32.5559,32.5559,32.5325,32.5325,7600.0
2009-08-20 14:20:00,41.6,41.6,41.58,41.59,12500.0,32.5325,32.5325,32.5168,32.5247,12500.0
2009-08-20 14:25:00,41.59,41.6,41.56,41.56,20300.0,32.5247,32.5325,32.5012,32.5012,20300.0
2009-08-20 14:30:00,41.56,41.58,41.54,41.58,59400.0,32.5012,32.5168,32.4856,32.5168,59400.0
2009-08-20 14:35:00,41.57,41.58,41.53,41.58,16300.0,32.509,32.5168,32.4777,32.5168,16300.0
2009-08-20 14:40:00,41.57,41.57,41.51,41.51,21000.0,32.509,32.509,32.4621,32.4621,21000.0
2009-08-20 14:45:00,41.52,41.54,41.52,41.53,5400.0,32.4699,32.4856,32.4699,32.4777,5400.0
2009-08-20 14:50:00,41.53,41.56,41.53,41.56,11200.0,32.4777,32.5012,32.4777,32.5012,11200.0
2009-08-20 14:55:00,41.55,41.58,41.54,41.56,19800.0,32.4934,32.5168,32.4856,32.5012,19800.0
2009-08-20 15:00:00,41.56,41.61,41.56,41.6,40800.0,32.5012,32.5403,32.5012,32.5325,40800.0
2009-08-20 15:05:00,41.6,41.67,41.6,41.65,50300.0,32.5325,32.5872,32.5325,32.5716,50300.0
2009-08-20 15:10:00,41.66,41.66,41.63,41.64,28200.0,32.5794,32.5794,32.5559,32.5638,28200.0
2009-08-20 15:15:00,41.65,41.71,41.65,41.7,68200.0,32.5716,32.6185,32.5716,32.6107,68200.0
2009-08-20 15:20:00,41.71,41.77,41.7,41.75,38100.0,32.6185,32.6654,32.6107,32.6498,38100.0
2009-08-20 15:25:00,41.75,41.85,41.75,41.83,94000.0,32.6498,32.728,32.6498,32.7123,94000.0
2009-08-20 15:30:00,41.84,41.94,41.84,41.86,69200.0,32.7202,32.7984,32.7202,32.7358,69200.0
2009-08-20 15:35:00,41.86,41.89,41.84,41.85,41200.0,32.7358,32.7593,32.7202,32.728,41200.0
2009-08-20 15:40:00,41.84,41.88,41.79,41.8,67600.0,32.7202,32.7515,32.6811,32.6889,67600.0
2009-08-20 15:45:00,41.8,41.85,41.78,41.79,63900.0,32.6889,32.728,32.6732,32.6811,63900.0
2009-08-20 15:50:00,41.78,41.81,41.75,41.78,84300.0,32.6732,32.6967,32.6498,32.6732,84300.0
2009-08-20 15:55:00,41.78,41.78,41.68,41.68,131900.0,32.6732,32.6732,32.595,32.595,131900.0
2009-08-21 09:30:00,41.99,42.0,41.84,41.87,59600.0,32.8375,32.8453,32.7202,32.7436,59600.0
2009-08-21 09:35:00,41.87,42.04,41.86,42.02,43300.0,32.7436,32.8766,32.7358,32.8609,43300.0
2009-08-21 09:40:00,41.99,42.04,41.95,41.97,42500.0,32.8375,32.8766,32.8062,32.8218,42500.0
2009-08-21 09:45:00,41.97,42.0,41.88,41.88,55400.0,32.8218,32.8453,32.7515,32.7515,55400.0
2009-08-21 09:50:00,41.88,41.92,41.84,41.92,65200.0,32.7515,32.7827,32.7202,32.7827,65200.0
2009-08-21 09:55:00,41.91,42.08,41.9,42.08,62300.0,32.7749,32.9079,32.7671,32.9079,62300.0
2009-08-21 10:00:00,42.08,42.29,42.08,42.29,63600.0,32.9079,33.0721,32.9079,33.0721,63600.0
2009-08-21 10:05:00,42.29,42.3,42.22,42.23,35800.0,33.0721,33.0799,33.0173,33.0252,35800.0
2009-08-21 10:10:00,42.23,42.26,42.18,42.24,63400.0,33.0252,33.0486,32.9861,33.033,63400.0
2009-08-21 10:15:00,42.24,42.3,42.22,42.24,56400.0,33.033,33.0799,33.0173,33.033,56400.0
2009-08-21 10:20:00,42.24,42.27,42.2,42.25,39600.0,33.033,33.0564,33.0017,33.0408,39600.0
2009-08-21 10:25:00,42.26,42.28,42.2,42.21,31000.0,33.0486,33.0643,33.0017,33.0095,31000.0
2009-08-21 10:30:00,42.21,42.25,42.2,42.24,24000.0,33.0095,33.0408,33.0017,33.033,24000.0
2009-08-21 10:35:00,42.23,42.25,42.21,42.23,17100.0,33.0252,33.0408,33.0095,33.0252,17100.0
2009-08-21 10:40:00,42.23,42.24,42.19,42.2,36300.0,33.0252,33.033,32.9939,33.0017,36300.0
2009-08-21 10:45:00,42.19,42.2,42.11,42.11,39600.0,32.9939,33.0017,32.9313,32.9313,39600.0
2009-08-21 10:50:00,42.11,42.11,42.03,42.05,44800.0,32.9313,32.9313,32.8688,32.8844,44800.0
2009-08-21 10:55:00,42.05,42.1,42.05,42.08,23600.0,32.8844,32.9235,32.8844,32.9079,23600.0
2009-08-21 11:00:00,42.08,42.1,42.06,42.07,45000.0,32.9079,32.9235,32.8922,32.9,45000.0
2009-08-21 11:05:00,42.07,42.1,42.07,42.1,19500.0,32.9,32.9235,32.9,32.9235,19500.0
2009-08-21 11:10:00,42.1,42.1,42.07,42.08,37500.0,32.9235,32.9235,32.9,32.9079,37500.0
2009-08-21 11:15:00,42.08,42.08,42.06,42.06,11000.0,32.9079,32.9079,32.8922,32.8922,11000.0
2009-08-21 11:20:00,42.07,42.13,42.06,42.13,24300.0,32.9,32.947,32.8922,32.947,24300.0
2009-08-21 11:25:00,42.13,42.14,42.09,42.13,16400.0,32.947,32.9548,32.9157,32.947,16400.0
2009-08-21 11:30:00,42.13,42.14,42.11,42.14,19000.0,32.947,32.9548,32.9313,32.9548,19000.0
2009-08-21 11:35:00,42.14,42.15,42.12,42.14,9200.0,32.9548,32.9626,32.9391,32.9548,9200.0
2009-08-21 11:40:00,42.14,42.16,42.14,42.14,11200.0,32.9548,32.9704,32.9548,32.9548,11200.0
2009-08-21 11:45:00,42.15,42.2,42.14,42.19,18500.0,32.9626,33.0017,32.9548,32.9939,18500.0
2009-08-21 11:50:00,42.2,42.21,42.18,42.2,22300.0,33.0017,33.0095,32.9861,33.0017,22300.0
2009-08-21 11:55:00,42.21,42.21,42.19,42.19,11600.0,33.0095,33.0095,32.9939,32.9939,11600.0
2009-08-21 12:00:00,42.2,42.21,42.16,42.18,16400.0,33.0017,33.0095,32.9704,32.9861,16400.0
2009-08-21 12:05:00,42.17,42.19,42.16,42.18,8100.0,32.9782,32.9939,32.9704,32.9861,8100.0
2009-08-21 12:10:00,42.18,42.19,42.17,42.19,6400.0,32.9861,32.9939,32.9782,32.9939,6400.0
2009-08-21 12:15:00,42.18,42.19,42.16,42.19,44900.0,32.9861,32.9939,32.9704,32.9939,44900.0
2009-08-21 12:20:00,42.2,42.21,42.18,42.2,24700.0,33.0017,33.0095,32.9861,33.0017,24700.0
2009-08-21 12:25:00,42.2,42.22,42.2,42.2,9000.0,33.0017,33.0173,33.0017,33.0017,9000.0
2009-08-21 12:30:00,42.21,42.23,42.2,42.21,6900.0,33.0095,33.0252,33.0017,33.0095,6900.0
2009-08-21 12:35:00,42.2,42.21,42.16,42.17,7600.0,33.0017,33.0095,32.9704,32.9782,7600.0
2009-08-21 12:40:00,42.16,42.19,42.16,42.17,6800.0,32.9704,32.9939,32.9704,32.9782,6800.0
2009-08-21 12:45:00,42.18,42.2,42.17,42.19,12300.0,32.9861,33.0017,32.9782,32.9939,12300.0
2009-08-21 12:50:00,42.2,42.2,42.17,42.17,9500.0,33.0017,33.0017,32.9782,32.9782,9500.0
2009-08-21 12:55:00,42.17,42.18,42.14,42.18,9300.0,32.9782,32.9861,32.9548,32.9861,9300.0
2009-08-21 13:00:00,42.18,42.2,42.17,42.2,14600.0,32.9861,33.0017,32.9782,33.0017,14600.0
2009-08-21 13:05:00,42.19,42.2,42.17,42.2,9800.0,32.9939,33.0017,32.9782,33.0017,9800.0
2009-08-21 13:10:00,42.21,42.21,42.17,42.17,3800.0,33.0095,33.0095,32.9782,32.9782,3800.0
2009-08-21 13:15:00,42.17,42.2,42.17,42.19,14900.0,32.9782,33.0017,32.9782,32.9939,14900.0
2009-08-21 13:20:00,42.18,42.21,42.18,42.2,14300.0,32.9861,33.0095,32.9861,33.0017,14300.0
2009-08-21 13:25:00,42.2,42.22,42.16,42.21,19100.0,33.0017,33.0173,32.9704,33.0095,19100.0
2009-08-21 13:30:00,42.21,42.21,42.17,42.18,44400.0,33.0095,33.0095,32.9782,32.9861,44400.0
2009-08-21 13:35:00,42.19,42.2,42.15,42.2,21000.0,32.9939,33.0017,32.9626,33.0017,21000.0
2009-08-21 13:40:00,42.19,42.2,42.15,42.16,39400.0,32.9939,33.0017,32.9626,32.9704,39400.0
2009-08-21 13:45:00,42.17,42.17,42.14,42.14,6500.0,32.9782,32.9782,32.9548,32.9548,6500.0
2009-08-21 13:50:00,42.15,42.17,42.13,42.16,7900.0,32.9626,32.9782,32.947,32.9704,7900.0
2009-08-21 13:55:00,42.15,42.15,42.13,42.14,5200.0,32.9626,32.9626,32.947,32.9548,5200.0
2009-08-21 14:00:00,42.12,42.18,42.11,42.15,9400.0,32.9391,32.9861,32.9313,32.9626,9400.0
2009-08-21 14:05:00,42.16,42.17,42.14,42.16,7700.0,32.9704,32.9782,32.9548,32.9704,7700.0
2009-08-21 14:10:00,42.17,42.2,42.17,42.18,6700.0,32.9782,33.0017,32.9782,32.9861,6700.0
2009-08-21 14:15:00,42.2,42.2,42.15,42.17,36900.0,33.0017,33.0017,32.9626,32.9782,36900.0
2009-08-21 14:20:00,42.18,42.19,42.15,42.17,12500.0,32.9861,32.9939,32.9626,32.9782,12500.0
2009-08-21 14:25:00,42.17,42.18,42.16,42.17,12900.0,32.9782,32.9861,32.9704,32.9782,12900.0
2009-08-21 14:30:00,42.16,42.19,42.16,42.18,8400.0,32.9704,32.9939,32.9704,32.9861,8400.0
2009-08-21 14:35:00,42.19,42.2,42.19,42.19,9700.0,32.9939,33.0017,32.9939,32.9939,9700.0
2009-08-21 14:40:00,42.16,42.17,42.15,42.16,3700.0,32.9704,32.9782,32.9626,32.9704,3700.0
2009-08-21 14:45:00,42.15,42.17,42.15,42.17,10300.0,32.9626,32.9782,32.9626,32.9782,10300.0
2009-08-21 14:50:00,42.16,42.18,42.15,42.15,17500.0,32.9704,32.9861,32.9626,32.9626,17500.0
2009-08-21 14:55:00,42.14,42.18,42.13,42.18,44200.0,32.9548,32.9861,32.947,32.9861,44200.0
2009-08-21 15:00:00,42.17,42.23,42.17,42.23,14200.0,32.9782,33.0252,32.9782,33.0252,14200.0
2009-08-21 15:05:00,42.23,42.24,42.22,42.24,8500.0,33.0252,33.033,33.0173,33.033,8500.0
2009-08-21 15:10:00,42.24,42.27,42.24,42.27,10800.0,33.033,33.0564,33.033,33.0564,10800.0
2009-08-21 15:15:00,42.27,42.37,42.27,42.32,35600.0,33.0564,33.1346,33.0564,33.0955,35600.0
2009-08-21 15:20:00,42.32,42.32,42.28,42.3,34800.0,33.0955,33.0955,33.0643,33.0799,34800.0
2009-08-21 15:25:00,42.3,42.3,42.28,42.29,10000.0,33.0799,33.0799,33.0643,33.0721,10000.0
2009-08-21 15:30:00,42.29,42.31,42.27,42.29,39500.0,33.0721,33.0877,33.0564,33.0721,39500.0
2009-08-21 15:35:00,42.29,42.29,42.22,42.26,23100.0,33.0721,33.0721,33.0173,33.0486,23100.0
2009-08-21 15:40:00,42.28,42.29,42.24,42.27,38000.0,33.0643,33.0721,33.033,33.0564,38000.0
2009-08-21 15:45:00,42.26,42.32,42.26,42.31,134600.0,33.0486,33.0955,33.0486,33.0877,134600.0
2009-08-21 15:50:00,42.32,42.32,42.3,42.3,35200.0,33.0955,33.0955,33.0799,33.0799,35200.0
2009-08-21 15:55:00,42.3,42.43,42.23,42.36,195400.0,33.0799,33.1816,33.0252,33.1268,195400.0
2009-08-24 09:30:00,42.86,42.94,42.5,42.9,87100.0,33.5178,33.5804,33.2363,33.5491,87100.0
2009-08-24 09:35:00,42.92,42.92,42.76,42.85,105900.0,33.5648,33.5648,33.4396,33.51,105900.0
2009-08-24 09:40:00,42.84,42.86,42.76,42.77,67300.0,33.5022,33.5178,33.4396,33.4475,67300.0
2009-08-24 09:45:00,42.8,42.84,42.72,42.75,41900.0,33.4709,33.5022,33.4084,33.4318,41900.0
2009-08-24 09:50:00,42.75,42.77,42.69,42.75,21600.0,33.4318,33.4475,33.3849,33.4318,21600.0
2009-08-24 09:55:00,42.76,42.83,42.75,42.79,37600.0,33.4396,33.4944,33.4318,33.4631,37600.0
2009-08-24 10:00:00,42.78,42.83,42.75,42.76,53100.0,33.4553,33.4944,33.4318,33.4396,53100.0
2009-08-24 10:05:00,42.76,42.84,42.73,42.82,82400.0,33.4396,33.5022,33.4162,33.4866,82400.0
2009-08-24 10:10:00,42.83,42.83,42.8,42.83,22800.0,33.4944,33.4944,33.4709,33.4944,22800.0
2009-08-24 10:15:00,42.83,42.89,42.83,42.87,77100.0,33.4944,33.5413,33.4944,33.5257,77100.0
2009-08-24 10:20:00,42.87,42.9,42.86,42.9,29800.0,33.5257,33.5491,33.5178,33.5491,29800.0
2009-08-24 10:25:00,42.9,42.94,42.89,42.93,56700.0,33.5491,33.5804,33.5413,33.5726,56700.0
2009-08-24 10:30:00,42.93,42.96,42.92,42.93,42800.0,33.5726,33.596,33.5648,33.5726,42800.0
2009-08-24 10:35:00,42.94,42.95,42.89,42.9,30900.0,33.5804,33.5882,33.5413,33.5491,30900.0
2009-08-24 10:40:00,42.9,42.93,42.9,42.92,16200.0,33.5491,33.5726,33.5491,33.5648,16200.0
2009-08-24 10:45:00,42.93,42.96,42.88,42.91,37300.0,33.5726,33.596,33.5335,33.5569,37300.0
2009-08-24 10:50:00,42.9,42.92,42.89,42.91,19800.0,33.5491,33.5648,33.5413,33.5569,19800.0
2009-08-24 10:55:00,42.9,42.95,42.9,42.92,56700.0,33.5491,33.5882,33.5491,33.5648,56700.0
2009-08-24 11:00:00,42.92,42.96,42.9,42.96,11800.0,33.5648,33.596,33.5491,33.596,11800.0
2009-08-24 11:05:00,42.94,42.96,42.91,42.94,48800.0,33.5804,33.596,33.5569,33.5804,48800.0
2009-08-24 11:10:00,42.94,42.94,42.92,42.93,12400.0,33.5804,33.5804,33.5648,33.5726,12400.0
2009-08-24 11:15:00,42.95,42.95,42.88,42.89,33700.0,33.5882,33.5882,33.5335,33.5413,33700.0
2009-08-24 11:20:00,42.9,42.9,42.89,42.89,7200.0,33.5491,33.5491,33.5413,33.5413,7200.0
2009-08-24 11:25:00,42.9,42.9,42.87,42.88,19900.0,33.5491,33.5491,33.5257,33.5335,19900.0
2009-08-24 11:30:00,42.87,42.88,42.87,42.87,7100.0,33.5257,33.5335,33.5257,33.5257,7100.0
2009-08-24 11:35:00,42.87,42.88,42.86,42.87,9200.0,33.5257,33.5335,33.5178,33.5257,9200.0
2009-08-24 11:40:00,42.87,42.88,42.87,42.88,27300.0,33.5257,33.5335,33.5257,33.5335,27300.0
2009-08-24 11:45:00,42.87,42.88,42.87,42.88,6600.0,33.5257,33.5335,33.5257,33.5335,6600.0
2009-08-24 11:50:00,42.88,42.88,42.86,42.87,9600.0,33.5335,33.5335,33.5178,33.5257,9600.0
2009-08-24 11:55:00,42.87,42.87,42.85,42.85,17800.0,33.5257,33.5257,33.51,33.51,17800.0
2009-08-24 12:00:00,42.84,42.86,42.82,42.86,25200.0,33.5022,33.5178,33.4866,33.5178,25200.0
2009-08-24 12:05:00,42.86,42.86,42.82,42.82,9100.0,33.5178,33.5178,33.4866,33.4866,9100.0
2009-08-24 12:10:00,42.84,42.84,42.81,42.82,21000.0,33.5022,33.5022,33.4787,33.4866,21000.0
2009-08-24 12:15:00,42.83,42.84,42.81,42.82,14100.0,33.4944,33.5022,33.4787,33.4866,14100.0
2009-08-24 12:20:00,42.82,42.83,42.81,42.81,8300.0,33.4866,33.4944,33.4787,33.4787,8300.0
2009-08-24 12:25:00,42.82,42.83,42.81,42.81,13100.0,33.4866,33.4944,33.4787,33.4787,13100.0
2009-08-24 12:30:00,42.81,42.81,42.79,42.8,7100.0,33.4787,33.4787,33.4631,33.4709,7100.0
2009-08-24 12:35:00,42.8,42.83,42.8,42.82,8200.0,33.4709,33.4944,33.4709,33.4866,8200.0
2009-08-24 12:40:00,42.82,42.84,42.81,42.83,9500.0,33.4866,33.5022,33.4787,33.4944,9500.0
2009-08-24 12:45:00,42.83,42.84,42.82,42.83,5000.0,33.4944,33.5022,33.4866,33.4944,5000.0
2009-08-24 12:50:00,42.83,42.86,42.82,42.83,11700.0,33.4944,33.5178,33.4866,33.4944,11700.0
2009-08-24 12:55:00,42.82,42.82,42.79,42.79,2900.0,33.4866,33.4866,33.4631,33.4631,2900.0
2009-08-24 13:00:00,42.78,42.79,42.75,42.76,10200.0,33.4553,33.4631,33.4318,33.4396,10200.0
2009-08-24 13:05:00,42.75,42.76,42.67,42.69,37900.0,33.4318,33.4396,33.3693,33.3849,37900.0
2009-08-24 13:10:00,42.68,42.72,42.65,42.66,31100.0,33.3771,33.4084,33.3536,33.3614,31100.0
2009-08-24 13:15:00,42.66,42.69,42.64,42.68,27500.0,33.3614,33.3849,33.3458,33.3771,27500.0
2009-08-24 13:20:00,42.68,42.68,42.56,42.58,32900.0,33.3771,33.3771,33.2832,33.2989,32900.0
2009-08-24 13:25:00,42.56,42.6,42.51,42.51,30500.0,33.2832,33.3145,33.2441,33.2441,30500.0
2009-08-24 13:30:00,42.5,42.57,42.5,42.57,22300.0,33.2363,33.2911,33.2363,33.2911,22300.0
2009-08-24 13:35:00,42.57,42.63,42.57,42.63,8100.0,33.2911,33.338,33.2911,33.338,8100.0
2009-08-24 13:40:00,42.63,42.69,42.62,42.67,39600.0,33.338,33.3849,33.3302,33.3693,39600.0
2009-08-24 13:45:00,42.67,42.68,42.65,42.67,15600.0,33.3693,33.3771,33.3536,33.3693,15600.0
2009-08-24 13:50:00,42.67,42.68,42.65,42.67,5100.0,33.3693,33.3771,33.3536,33.3693,5100.0
2009-08-24 13:55:00,42.67,42.67,42.61,42.61,15900.0,33.3693,33.3693,33.3223,33.3223,15900.0
2009-08-24 14:00:00,42.6,42.61,42.58,42.58,4500.0,33.3145,33.3223,33.2989,33.2989,4500.0
2009-08-24 14:05:00,42.57,42.62,42.57,42.59,16500.0,33.2911,33.3302,33.2911,33.3067,16500.0
2009-08-24 14:10:00,42.59,42.6,42.58,42.6,12000.0,33.3067,33.3145,33.2989,33.3145,12000.0
2009-08-24 14:15:00,42.6,42.65,42.6,42.63,12100.0,33.3145,33.3536,33.3145,33.338,12100.0
2009-08-24 14:20:00,42.62,42.63,42.57,42.58,16500.0,33.3302,33.338,33.2911,33.2989,16500.0
2009-08-24 14:25:00,42.58,42.59,42.57,42.59,5500.0,33.2989,33.3067,33.2911,33.3067,5500.0
2009-08-24 14:30:00,42.59,42.61,42.57,42.57,44300.0,33.3067,33.3223,33.2911,33.2911,44300.0
2009-08-24 14:35:00,42.57,42.94,42.55,42.6,64400.0,33.2911,33.5804,33.2754,33.3145,64400.0
2009-08-24 14:40:00,42.59,42.6,42.58,42.6,8800.0,33.3067,33.3145,33.2989,33.3145,8800.0
2009-08-24 14:45:00,42.6,42.6,42.54,42.54,27800.0,33.3145,33.3145,33.2676,33.2676,27800.0
2009-08-24 14:50:00,42.54,42.56,42.54,42.56,29600.0,33.2676,33.2832,33.2676,33.2832,29600.0
2009-08-24 14:55:00,42.56,42.57,42.55,42.56,10800.0,33.2832,33.2911,33.2754,33.2832,10800.0
2009-08-24 15:00:00,42.57,42.57,42.53,42.55,15600.0,33.2911,33.2911,33.2598,33.2754,15600.0
2009-08-24 15:05:00,42.54,42.56,42.44,42.44,20700.0,33.2676,33.2832,33.1894,33.1894,20700.0
2009-08-24 15:10:00,42.44,42.51,42.44,42.5,19100.0,33.1894,33.2441,33.1894,33.2363,19100.0
2009-08-24 15:15:00,42.49,42.49,42.44,42.46,21100.0,33.2285,33.2285,33.1894,33.205,21100.0
2009-08-24 15:20:00,42.45,42.51,42.43,42.51,31400.0,33.1972,33.2441,33.1816,33.2441,31400.0
2009-08-24 15:25:00,42.51,42.59,42.5,42.57,40200.0,33.2441,33.3067,33.2363,33.2911,40200.0
2009-08-24 15:30:00,42.58,42.64,42.55,42.64,34800.0,33.2989,33.3458,33.2754,33.3458,34800.0
2009-08-24 15:35:00,42.63,42.64,42.55,42.55,35400.0,33.338,33.3458,33.2754,33.2754,35400.0
2009-08-24 15:40:00,42.56,42.62,42.5,42.52,26300.0,33.2832,33.3302,33.2363,33.252,26300.0
2009-08-24 15:45:00,42.52,42.56,42.5,42.53,33700.0,33.252,33.2832,33.2363,33.2598,33700.0
2009-08-24 15:50:00,42.53,42.58,42.48,42.52,68300.0,33.2598,33.2989,33.2207,33.252,68300.0
2009-08-24 15:55:00,42.53,42.69,42.53,42.64,203400.0,33.2598,33.3849,33.2598,33.3458,203400.0
2009-08-25 09:30:00,42.5,42.72,42.33,42.68,65900.0,33.2363,33.4084,33.1034,33.3771,65900.0
2009-08-25 09:35:00,42.65,42.65,42.51,42.6,18400.0,33.3536,33.3536,33.2441,33.3145,18400.0
2009-08-25 09:40:00,42.59,42.67,42.56,42.63,31400.0,33.3067,33.3693,33.2832,33.338,31400.0
2009-08-25 09:45:00,42.64,42.7,42.64,42.68,87500.0,33.3458,33.3927,33.3458,33.3771,87500.0
2009-08-25 09:50:00,42.66,42.75,42.66,42.73,59200.0,33.3614,33.4318,33.3614,33.4162,59200.0
2009-08-25 09:55:00,42.73,42.83,42.72,42.77,41500.0,33.4162,33.4944,33.4084,33.4475,41500.0
2009-08-25 10:00:00,42.78,42.96,42.78,42.85,172000.0,33.4553,33.596,33.4553,33.51,172000.0
2009-08-25 10:05:00,42.85,42.88,42.77,42.82,128700.0,33.51,33.5335,33.4475,33.4866,128700.0
2009-08-25 10:10:00,42.82,42.84,42.69,42.69,30200.0,33.4866,33.5022,33.3849,33.3849,30200.0
2009-08-25 10:15:00,42.68,42.74,42.49,42.54,83500.0,33.3771,33.424,33.2285,33.2676,83500.0
2009-08-25 10:20:00,42.55,42.64,42.55,42.61,26800.0,33.2754,33.3458,33.2754,33.3223,26800.0
2009-08-25 10:25:00,42.61,42.66,42.57,42.6,48000.0,33.3223,33.3614,33.2911,33.3145,48000.0
2009-08-25 10:30:00,42.57,42.62,42.54,42.57,50000.0,33.2911,33.3302,33.2676,33.2911,50000.0
2009-08-25 10:35:00,42.59,42.66,42.59,42.62,19400.0,33.3067,33.3614,33.3067,33.3302,19400.0
2009-08-25 10:40:00,42.63,42.68,42.62,42.66,19000.0,33.338,33.3771,33.3302,33.3614,19000.0
2009-08-25 10:45:00,42.66,42.68,42.61,42.61,12800.0,33.3614,33.3771,33.3223,33.3223,12800.0
2009-08-25 10:50:00,42.6,42.66,42.6,42.66,27900.0,33.3145,33.3614,33.3145,33.3614,27900.0
2009-08-25 10:55:00,42.66,42.69,42.65,42.67,18900.0,33.3614,33.3849,33.3536,33.3693,18900.0
2009-08-25 11:00:00,42.69,42.73,42.67,42.71,20700.0,33.3849,33.4162,33.3693,33.4005,20700.0
2009-08-25 11:05:00,42.71,42.71,42.65,42.65,10100.0,33.4005,33.4005,33.3536,33.3536,10100.0
2009-08-25 11:10:00,42.65,42.69,42.65,42.67,14600.0,33.3536,33.3849,33.3536,33.3693,14600.0
2009-08-25 11:15:00,42.67,42.68,42.65,42.67,6200.0,33.3693,33.3771,33.3536,33.3693,6200.0
2009-08-25 11:20:00,42.66,42.67,42.64,42.65,3400.0,33.3614,33.3693,33.3458,33.3536,3400.0
2009-08-25 11:25:00,42.64,42.71,42.64,42.68,31200.0,33.3458,33.4005,33.3458,33.3771,31200.0
2009-08-25 11:30:00,42.68,42.7,42.67,42.69,43600.0,33.3771,33.3927,33.3693,33.3849,43600.0
2009-08-25 11:35:00,42.69,42.71,42.68,42.7,12400.0,33.3849,33.4005,33.3771,33.3927,12400.0
2009-08-25 11:40:00,42.7,42.74,42.69,42.71,29200.0,33.3927,33.424,33.3849,33.4005,29200.0
2009-08-25 11:45:00,42.71,42.73,42.69,42.71,26000.0,33.4005,33.4162,33.3849,33.4005,26000.0
2009-08-25 11:50:00,42.7,42.72,42.68,42.7,22300.0,33.3927,33.4084,33.3771,33.3927,22300.0
2009-08-25 11:55:00,42.7,42.71,42.69,42.7,8300.0,33.3927,33.4005,33.3849,33.3927,8300.0
2009-08-25 12:00:00,42.71,42.72,42.7,42.71,5700.0,33.4005,33.4084,33.3927,33.4005,5700.0
2009-08-25 12:05:00,42.71,42.71,42.68,42.71,8800.0,33.4005,33.4005,33.3771,33.4005,8800.0
2009-08-25 12:10:00,42.72,42.73,42.71,42.72,4300.0,33.4084,33.4162,33.4005,33.4084,4300.0
2009-08-25 12:15:00,42.72,42.73,42.72,42.72,9000.0,33.4084,33.4162,33.4084,33.4084,9000.0
2009-08-25 12:20:00,42.72,42.75,42.71,42.75,18400.0,33.4084,33.4318,33.4005,33.4318,18400.0
2009-08-25 12:25:00,42.75,42.8,42.75,42.78,18500.0,33.4318,33.4709,33.4318,33.4553,18500.0
2009-08-25 12:30:00,42.79,42.83,42.76,42.76,46200.0,33.4631,33.4944,33.4396,33.4396,46200.0
2009-08-25 12:35:00,42.76,42.78,42.75,42.76,2700.0,33.4396,33.4553,33.4318,33.4396,2700.0
2009-08-25 12:40:00,42.76,42.77,42.73,42.73,14900.0,33.4396,33.4475,33.4162,33.4162,14900.0
2009-08-25 12:45:00,42.74,42.75,42.7,42.7,18200.0,33.424,33.4318,33.3927,33.3927,18200.0
2009-08-25 12:50:00,42.7,42.71,42.69,42.69,14000.0,33.3927,33.4005,33.3849,33.3849,14000.0
2009-08-25 12:55:00,42.69,42.69,42.58,42.59,37100.0,33.3849,33.3849,33.2989,33.3067,37100.0
2009-08-25 13:00:00,42.58,42.63,42.58,42.61,12400.0,33.2989,33.338,33.2989,33.3223,12400.0
2009-08-25 13:05:00,42.61,42.61,42.6,42.6,5300.0,33.3223,33.3223,33.3145,33.3145,5300.0
2009-08-25 13:10:00,42.61,42.63,42.6,42.61,8700.0,33.3223,33.338,33.3145,33.3223,8700.0
2009-08-25 13:15:00,42.61,42.61,42.56,42.58,30600.0,33.3223,33.3223,33.2832,33.2989,30600.0
2009-08-25 13:20:00,42.58,42.6,42.51,42.59,62800.0,33.2989,33.3145,33.2441,33.3067,62800.0
2009-08-25 13:25:00,42.58,42.58,42.51,42.52,8100.0,33.2989,33.2989,33.2441,33.252,8100.0
2009-08-25 13:30:00,42.52,42.56,42.47,42.47,68700.0,33.252,33.2832,33.2128,33.2128,68700.0
2009-08-25 13:35:00,42.47,42.5,42.44,42.5,69700.0,33.2128,33.2363,33.1894,33.2363,69700.0
2009-08-25 13:40:00,42.5,42.5,42.46,42.48,3300.0,33.2363,33.2363,33.205,33.2207,3300.0
2009-08-25 13:45:00,42.48,42.52,42.48,42.49,43700.0,33.2207,33.252,33.2207,33.2285,43700.0
2009-08-25 13:50:00,42.49,42.5,42.49,42.5,27400.0,33.2285,33.2363,33.2285,33.2363,27400.0
2009-08-25 13:55:00,42.5,42.54,42.46,42.49,65800.0,33.2363,33.2676,33.205,33.2285,65800.0
2009-08-25 14:00:00,42.49,42.52,42.48,42.48,17200.0,33.2285,33.252,33.2207,33.2207,17200.0
2009-08-25 14:05:00,42.49,42.5,42.48,42.48,5300.0,33.2285,33.2363,33.2207,33.2207,5300.0
2009-08-25 14:10:00,42.48,42.48,42.47,42.47,8600.0,33.2207,33.2207,33.2128,33.2128,8600.0
2009-08-25 14:15:00,42.47,42.54,42.46,42.53,16500.0,33.2128,33.2676,33.205,33.2598,16500.0
2009-08-25 14:20:00,42.53,42.55,42.47,42.47,26600.0,33.2598,33.2754,33.2128,33.2128,26600.0
2009-08-25 14:25:00,42.47,42.52,42.46,42.5,28700.0,33.2128,33.252,33.205,33.2363,28700.0
2009-08-25 14:30:00,42.49,42.52,42.49,42.51,14600.0,33.2285,33.252,33.2285,33.2441,14600.0
2009-08-25 14:35:00,42.5,42.5,42.37,42.4,49500.0,33.2363,33.2363,33.1346,33.1581,49500.0
2009-08-25 14:40:00,42.4,42.43,42.37,42.37,36900.0,33.1581,33.1816,33.1346,33.1346,36900.0
2009-08-25 14:45:00,42.38,42.41,42.36,42.41,11200.0,33.1425,33.1659,33.1268,33.1659,11200.0
2009-08-25 14:50:00,42.42,42.48,42.41,42.48,26300.0,33.1737,33.2207,33.1659,33.2207,26300.0
2009-08-25 14:55:00,42.47,42.49,42.42,42.49,22900.0,33.2128,33.2285,33.1737,33.2285,22900.0
2009-08-25 15:00:00,42.5,42.53,42.47,42.5,29400.0,33.2363,33.2598,33.2128,33.2363,29400.0
2009-08-25 15:05:00,42.5,42.57,42.48,42.51,34300.0,33.2363,33.2911,33.2207,33.2441,34300.0
2009-08-25 15:10:00,42.51,42.54,42.49,42.49,15000.0,33.2441,33.2676,33.2285,33.2285,15000.0
2009-08-25 15:15:00,42.48,42.48,42.45,42.46,12700.0,33.2207,33.2207,33.1972,33.205,12700.0
2009-08-25 15:20:00,42.45,42.52,42.45,42.51,16600.0,33.1972,33.252,33.1972,33.2441,16600.0
2009-08-25 15:25:00,42.51,42.52,42.43,42.43,17900.0,33.2441,33.252,33.1816,33.1816,17900.0
2009-08-25 15:30:00,42.44,42.44,42.34,42.35,51600.0,33.1894,33.1894,33.1112,33.119,51600.0
2009-08-25 15:35:00,42.35,42.38,42.35,42.38,23900.0,33.119,33.1425,33.119,33.1425,23900.0
2009-08-25 15:40:00,42.38,42.4,42.34,42.34,29000.0,33.1425,33.1581,33.1112,33.1112,29000.0
2009-08-25 15:45:00,42.34,42.35,42.28,42.29,124000.0,33.1112,33.119,33.0643,33.0721,124000.0
2009-08-25 15:50:00,42.28,42.39,42.27,42.33,172700.0,33.0643,33.1503,33.0564,33.1034,172700.0
2009-08-25 15:55:00,42.32,42.36,42.26,42.33,85800.0,33.0955,33.1268,33.0486,33.1034,85800.0
2009-08-26 09:30:00,42.38,42.41,42.27,42.35,22300.0,33.1425,33.1659,33.0564,33.119,22300.0
2009-08-26 09:35:00,42.3,42.37,42.23,42.35,31100.0,33.0799,33.1346,33.0252,33.119,31100.0
2009-08-26 09:40:00,42.36,42.36,42.26,42.26,47300.0,33.1268,33.1268,33.0486,33.0486,47300.0
2009-08-26 09:45:00,42.25,42.29,42.21,42.21,45400.0,33.0408,33.0721,33.0095,33.0095,45400.0
2009-08-26 09:50:00,42.22,42.24,42.17,42.23,70100.0,33.0173,33.033,32.9782,33.0252,70100.0
2009-08-26 09:55:00,42.23,42.27,42.21,42.22,24000.0,33.0252,33.0564,33.0095,33.0173,24000.0
2009-08-26 10:00:00,42.25,42.38,42.25,42.36,140100.0,33.0408,33.1425,33.0408,33.1268,140100.0
2009-08-26 10:05:00,42.37,42.44,42.35,42.38,49900.0,33.1346,33.1894,33.119,33.1425,49900.0
2009-08-26 10:10:00,42.39,42.48,42.35,42.45,46800.0,33.1503,33.2207,33.119,33.1972,46800.0
2009-08-26 10:15:00,42.45,42.51,42.44,42.48,47700.0,33.1972,33.2441,33.1894,33.2207,47700.0
2009-08-26 10:20:00,42.49,42.53,42.47,42.47,18300.0,33.2285,33.2598,33.2128,33.2128,18300.0
2009-08-26 10:25:00,42.46,42.49,42.41,42.49,53000.0,33.205,33.2285,33.1659,33.2285,53000.0
2009-08-26 10:30:00,42.49,42.53,42.45,42.52,47200.0,33.2285,33.2598,33.1972,33.252,47200.0
2009-08-26 10:35:00,42.52,42.57,42.51,42.55,33100.0,33.252,33.2911,33.2441,33.2754,33100.0
2009-08-26 10:40:00,42.55,42.55,42.46,42.46,30200.0,33.2754,33.2754,33.205,33.205,30200.0
2009-08-26 10:45:00,42.45,42.46,42.4,42.41,18800.0,33.1972,33.205,33.1581,33.1659,18800.0
2009-08-26 10:50:00,42.41,42.47,42.41,42.45,20500.0,33.1659,33.2128,33.1659,33.1972,20500.0
2009-08-26 10:55:00,42.44,42.44,42.38,42.4,29500.0,33.1894,33.1894,33.1425,33.1581,29500.0
2009-08-26 11:00:00,42.42,42.43,42.38,42.41,27300.0,33.1737,33.1816,33.1425,33.1659,27300.0
2009-08-26 11:05:00,42.42,42.42,42.3,42.3,14800.0,33.1737,33.1737,33.0799,33.0799,14800.0
2009-08-26 11:10:00,42.31,42.32,42.28,42.3,16500.0,33.0877,33.0955,33.0643,33.0799,16500.0
2009-08-26 11:15:00,42.29,42.32,42.28,42.32,20500.0,33.0721,33.0955,33.0643,33.0955,20500.0
2009-08-26 11:20:00,42.31,42.31,42.24,42.26,13700.0,33.0877,33.0877,33.033,33.0486,13700.0
2009-08-26 11:25:00,42.26,42.31,42.25,42.27,11800.0,33.0486,33.0877,33.0408,33.0564,11800.0
2009-08-26 11:30:00,42.27,42.28,42.24,42.28,7300.0,33.0564,33.0643,33.033,33.0643,7300.0
2009-08-26 11:35:00,42.27,42.27,42.18,42.22,9100.0,33.0564,33.0564,32.9861,33.0173,9100.0
2009-08-26 11:40:00,42.2,42.24,42.2,42.22,6100.0,33.0017,33.033,33.0017,33.0173,6100.0
2009-08-26 11:45:00,42.21,42.26,42.21,42.25,5200.0,33.0095,33.0486,33.0095,33.0408,5200.0
2009-08-26 11:50:00,42.24,42.3,42.24,42.27,6600.0,33.033,33.0799,33.033,33.0564,6600.0
2009-08-26 11:55:00,42.27,42.27,42.23,42.25,5700.0,33.0564,33.0564,33.0252,33.0408,5700.0
2009-08-26 12:00:00,42.24,42.27,42.23,42.26,4500.0,33.033,33.0564,33.0252,33.0486,4500.0
2009-08-26 12:05:00,42.26,42.27,42.21,42.23,4300.0,33.0486,33.0564,33.0095,33.0252,4300.0
2009-08-26 12:10:00,42.23,42.27,42.23,42.27,3400.0,33.0252,33.0564,33.0252,33.0564,3400.0
2009-08-26 12:15:00,42.26,42.31,42.26,42.31,3300.0,33.0486,33.0877,33.0486,33.0877,3300.0
2009-08-26 12:20:00,42.3,42.36,42.3,42.33,4200.0,33.0799,33.1268,33.0799,33.1034,4200.0
2009-08-26 12:25:00,42.33,42.34,42.29,42.33,4900.0,33.1034,33.1112,33.0721,33.1034,4900.0
2009-08-26 12:30:00,42.32,42.34,42.29,42.32,8600.0,33.0955,33.1112,33.0721,33.0955,8600.0
2009-08-26 12:35:00,42.31,42.35,42.29,42.31,10500.0,33.0877,33.119,33.0721,33.0877,10500.0
2009-08-26 12:40:00,42.3,42.31,42.26,42.29,21800.0,33.0799,33.0877,33.0486,33.0721,21800.0
2009-08-26 12:45:00,42.28,42.29,42.25,42.27,26500.0,33.0643,33.0721,33.0408,33.0564,26500.0
2009-08-26 12:50:00,42.26,42.3,42.26,42.29,29100.0,33.0486,33.0799,33.0486,33.0721,29100.0
2009-08-26 12:55:00,42.29,42.31,42.27,42.28,27200.0,33.0721,33.0877,33.0564,33.0643,27200.0
2009-08-26 13:00:00,42.28,42.32,42.28,42.28,23100.0,33.0643,33.0955,33.0643,33.0643,23100.0
2009-08-26 13:05:00,42.28,42.28,42.22,42.24,11000.0,33.0643,33.0643,33.0173,33.033,11000.0
2009-08-26 13:10:00,42.25,42.27,42.21,42.21,44700.0,33.0408,33.0564,33.0095,33.0095,44700.0
2009-08-26 13:15:00,42.22,42.25,42.18,42.21,18600.0,33.0173,33.0408,32.9861,33.0095,18600.0
2009-08-26 13:20:00,42.21,42.25,42.2,42.24,19600.0,33.0095,33.0408,33.0017,33.033,19600.0
2009-08-26 13:25:00,42.25,42.25,42.23,42.23,31500.0,33.0408,33.0408,33.0252,33.0252,31500.0
2009-08-26 13:30:00,42.23,42.27,42.23,42.25,42300.0,33.0252,33.0564,33.0252,33.0408,42300.0
2009-08-26 13:35:00,42.26,42.29,42.24,42.29,24400.0,33.0486,33.0721,33.033,33.0721,24400.0
2009-08-26 13:40:00,42.28,42.33,42.28,42.32,21000.0,33.0643,33.1034,33.0643,33.0955,21000.0
2009-08-26 13:45:00,42.34,42.34,42.29,42.32,19700.0,33.1112,33.1112,33.0721,33.0955,19700.0
2009-08-26 13:50:00,42.32,42.33,42.3,42.31,15500.0,33.0955,33.1034,33.0799,33.0877,15500.0
2009-08-26 13:55:00,42.31,42.4,42.3,42.4,32400.0,33.0877,33.1581,33.0799,33.1581,32400.0
2009-08-26 14:00:00,42.45,42.45,42.39,42.4,16900.0,33.1972,33.1972,33.1503,33.1581,16900.0
2009-08-26 14:05:00,42.39,42.4,42.38,42.39,12400.0,33.1503,33.1581,33.1425,33.1503,12400.0
2009-08-26 14:10:00,42.39,42.39,42.34,42.37,17900.0,33.1503,33.1503,33.1112,33.1346,17900.0
2009-08-26 14:15:00,42.37,42.38,42.36,42.38,9200.0,33.1346,33.1425,33.1268,33.1425,9200.0
2009-08-26 14:20:00,42.37,42.4,42.35,42.38,17900.0,33.1346,33.1581,33.119,33.1425,17900.0
2009-08-26 14:25:00,42.37,42.41,42.36,42.38,16900.0,33.1346,33.1659,33.1268,33.1425,16900.0
2009-08-26 14:30:00,42.37,42.42,42.35,42.36,41300.0,33.1346,33.1737,33.119,33.1268,41300.0
2009-08-26 14:35:00,42.36,42.4,42.36,42.39,27100.0,33.1268,33.1581,33.1268,33.1503,27100.0
2009-08-26 14:40:00,42.38,42.44,42.37,42.4,31500.0,33.1425,33.1894,33.1346,33.1581,31500.0
2009-08-26 14:45:00,42.42,42.5,42.42,42.48,19200.0,33.1737,33.2363,33.1737,33.2207,19200.0
2009-08-26 14:50:00,42.48,42.48,42.38,42.4,26800.0,33.2207,33.2207,33.1425,33.1581,26800.0
2009-08-26 14:55:00,42.39,42.41,42.32,42.33,40600.0,33.1503,33.1659,33.0955,33.1034,40600.0
2009-08-26 15:00:00,42.33,42.37,42.31,42.35,37000.0,33.1034,33.1346,33.0877,33.119,37000.0
2009-08-26 15:05:00,42.35,42.37,42.32,42.35,40500.0,33.119,33.1346,33.0955,33.119,40500.0
2009-08-26 15:10:00,42.35,42.38,42.33,42.35,44000.0,33.119,33.1425,33.1034,33.119,44000.0
2009-08-26 15:15:00,42.35,42.37,42.34,42.35,40100.0,33.119,33.1346,33.1112,33.119,40100.0
2009-08-26 15:20:00,42.36,42.38,42.35,42.37,35100.0,33.1268,33.1425,33.119,33.1346,35100.0
2009-08-26 15:25:00,42.37,42.42,42.36,42.37,47800.0,33.1346,33.1737,33.1268,33.1346,47800.0
2009-08-26 15:30:00,42.37,42.4,42.32,42.34,120500.0,33.1346,33.1581,33.0955,33.1112,120500.0
2009-08-26 15:35:00,42.35,42.39,42.34,42.38,49900.0,33.119,33.1503,33.1112,33.1425,49900.0
2009-08-26 15:40:00,42.38,42.38,42.33,42.34,38800.0,33.1425,33.1425,33.1034,33.1112,38800.0
2009-08-26 15:45:00,42.34,42.39,42.31,42.38,128300.0,33.1112,33.1503,33.0877,33.1425,128300.0
2009-08-26 15:50:00,42.38,42.42,42.36,42.39,43900.0,33.1425,33.1737,33.1268,33.1503,43900.0
2009-08-26 15:55:00,42.38,42.45,42.36,42.43,74800.0,33.1425,33.1972,33.1268,33.1816,74800.0
2009-08-27 09:30:00,42.23,42.44,42.2,42.2,30200.0,33.0252,33.1894,33.0017,33.0017,30200.0
2009-08-27 09:35:00,42.2,42.24,42.2,42.22,15200.0,33.0017,33.033,33.0017,33.0173,15200.0
2009-08-27 09:40:00,42.2,42.2,42.08,42.1,39000.0,33.0017,33.0017,32.9079,32.9235,39000.0
2009-08-27 09:45:00,42.09,42.15,42.04,42.14,63600.0,32.9157,32.9626,32.8766,32.9548,63600.0
2009-08-27 09:50:00,42.13,42.15,42.02,42.06,27300.0,32.947,32.9626,32.8609,32.8922,27300.0
2009-08-27 09:55:00,42.06,42.07,42.0,42.0,33700.0,32.8922,32.9,32.8453,32.8453,33700.0
2009-08-27 10:00:00,42.0,42.0,41.89,41.92,64500.0,32.8453,32.8453,32.7593,32.7827,64500.0
2009-08-27 10:05:00,41.92,41.92,41.85,41.85,30700.0,32.7827,32.7827,32.728,32.728,30700.0
2009-08-27 10:10:00,41.84,41.94,41.82,41.93,49500.0,32.7202,32.7984,32.7045,32.7906,49500.0
2009-08-27 10:15:00,41.92,41.92,41.85,41.88,33800.0,32.7827,32.7827,32.728,32.7515,33800.0
2009-08-27 10:20:00,41.89,41.91,41.88,41.9,30800.0,32.7593,32.7749,32.7515,32.7671,30800.0
2009-08-27 10:25:00,41.88,41.93,41.86,41.92,44100.0,32.7515,32.7906,32.7358,32.7827,44100.0
2009-08-27 10:30:00,41.92,41.97,41.92,41.94,12300.0,32.7827,32.8218,32.7827,32.7984,12300.0
2009-08-27 10:35:00,41.94,41.95,41.85,41.85,19200.0,32.7984,32.8062,32.728,32.728,19200.0
2009-08-27 10:40:00,41.85,41.91,41.82,41.89,50300.0,32.728,32.7749,32.7045,32.7593,50300.0
2009-08-27 10:45:00,41.89,41.89,41.84,41.85,8000.0,32.7593,32.7593,32.7202,32.728,8000.0
2009-08-27 10:50:00,41.85,41.86,41.81,41.84,36600.0,32.728,32.7358,32.6967,32.7202,36600.0
2009-08-27 10:55:00,41.85,41.86,41.78,41.78,63200.0,32.728,32.7358,32.6732,32.6732,63200.0
2009-08-27 11:00:00,41.78,41.79,41.75,41.76,103500.0,32.6732,32.6811,32.6498,32.6576,103500.0
2009-08-27 11:05:00,41.76,41.78,41.75,41.78,26800.0,32.6576,32.6732,32.6498,32.6732,26800.0
2009-08-27 11:10:00,41.78,41.78,41.77,41.78,9400.0,32.6732,32.6732,32.6654,32.6732,9400.0
2009-08-27 11:15:00,41.77,41.77,41.72,41.72,72200.0,32.6654,32.6654,32.6263,32.6263,72200.0
2009-08-27 11:20:00,41.72,41.74,41.7,41.74,45900.0,32.6263,32.642,32.6107,32.642,45900.0
2009-08-27 11:25:00,41.74,41.78,41.73,41.78,141500.0,32.642,32.6732,32.6341,32.6732,141500.0
2009-08-27 11:30:00,41.77,41.78,41.75,41.76,33400.0,32.6654,32.6732,32.6498,32.6576,33400.0
2009-08-27 11:35:00,41.76,41.77,41.74,41.77,69000.0,32.6576,32.6654,32.642,32.6654,69000.0
2009-08-27 11:40:00,41.77,41.78,41.75,41.76,59800.0,32.6654,32.6732,32.6498,32.6576,59800.0
2009-08-27 11:45:00,41.76,41.79,41.75,41.78,57900.0,32.6576,32.6811,32.6498,32.6732,57900.0
2009-08-27 11:50:00,41.77,41.78,41.74,41.75,47600.0,32.6654,32.6732,32.642,32.6498,47600.0
2009-08-27 11:55:00,41.74,41.77,41.74,41.76,234800.0,32.642,32.6654,32.642,32.6576,234800.0
2009-08-27 12:00:00,41.77,41.78,41.75,41.75,60800.0,32.6654,32.6732,32.6498,32.6498,60800.0
2009-08-27 12:05:00,41.76,41.78,41.75,41.78,68600.0,32.6576,32.6732,32.6498,32.6732,68600.0
2009-08-27 12:10:00,41.78,41.81,41.77,41.8,78400.0,32.6732,32.6967,32.6654,32.6889,78400.0
2009-08-27 12:15:00,41.79,41.8,41.76,41.76,60500.0,32.6811,32.6889,32.6576,32.6576,60500.0
2009-08-27 12:20:00,41.75,41.77,41.75,41.77,25300.0,32.6498,32.6654,32.6498,32.6654,25300.0
2009-08-27 12:25:00,41.76,41.87,41.76,41.84,77600.0,32.6576,32.7436,32.6576,32.7202,77600.0
2009-08-27 12:30:00,41.84,41.84,41.82,41.84,58700.0,32.7202,32.7202,32.7045,32.7202,58700.0
2009-08-27 12:35:00,41.83,41.88,41.82,41.87,103100.0,32.7123,32.7515,32.7045,32.7436,103100.0
2009-08-27 12:40:00,41.88,41.88,41.85,41.87,30700.0,32.7515,32.7515,32.728,32.7436,30700.0
2009-08-27 12:45:00,41.87,41.89,41.87,41.88,16500.0,32.7436,32.7593,32.7436,32.7515,16500.0
2009-08-27 12:50:00,41.87,41.9,41.87,41.88,14300.0,32.7436,32.7671,32.7436,32.7515,14300.0
2009-08-27 12:55:00,41.88,41.92,41.87,41.92,21200.0,32.7515,32.7827,32.7436,32.7827,21200.0
2009-08-27 13:00:00,41.92,41.92,41.91,41.92,7800.0,32.7827,32.7827,32.7749,32.7827,7800.0
2009-08-27 13:05:00,41.91,41.93,41.91,41.92,7400.0,32.7749,32.7906,32.7749,32.7827,7400.0
2009-08-27 13:10:00,41.92,41.93,41.84,41.85,10900.0,32.7827,32.7906,32.7202,32.728,10900.0
2009-08-27 13:15:00,41.85,41.85,41.84,41.85,19700.0,32.728,32.728,32.7202,32.728,19700.0
2009-08-27 13:20:00,41.85,41.86,41.83,41.83,22700.0,32.728,32.7358,32.7123,32.7123,22700.0
2009-08-27 13:25:00,41.83,41.86,41.81,41.82,44700.0,32.7123,32.7358,32.6967,32.7045,44700.0
2009-08-27 13:30:00,41.82,41.93,41.82,41.93,17900.0,32.7045,32.7906,32.7045,32.7906,17900.0
2009-08-27 13:35:00,41.92,41.98,41.92,41.96,10000.0,32.7827,32.8297,32.7827,32.814,10000.0
2009-08-27 13:40:00,41.97,42.0,41.94,42.0,42000.0,32.8218,32.8453,32.7984,32.8453,42000.0
2009-08-27 13:45:00,42.0,42.05,41.99,42.03,51900.0,32.8453,32.8844,32.8375,32.8688,51900.0
2009-08-27 13:50:00,42.03,42.1,42.01,42.1,31400.0,32.8688,32.9235,32.8531,32.9235,31400.0
2009-08-27 13:55:00,42.1,42.14,42.07,42.08,82500.0,32.9235,32.9548,32.9,32.9079,82500.0
2009-08-27 14:00:00,42.09,42.15,42.09,42.14,24300.0,32.9157,32.9626,32.9157,32.9548,24300.0
2009-08-27 14:05:00,42.14,42.18,42.12,42.16,55900.0,32.9548,32.9861,32.9391,32.9704,55900.0
2009-08-27 14:10:00,42.16,42.18,42.1,42.14,28500.0,32.9704,32.9861,32.9235,32.9548,28500.0
2009-08-27 14:15:00,42.14,42.17,42.12,42.13,34100.0,32.9548,32.9782,32.9391,32.947,34100.0
2009-08-27 14:20:00,42.14,42.18,42.14,42.14,19600.0,32.9548,32.9861,32.9548,32.9548,19600.0
2009-08-27 14:25:00,42.15,42.2,42.15,42.18,33700.0,32.9626,33.0017,32.9626,32.9861,33700.0
2009-08-27 14:30:00,42.18,42.3,42.18,42.3,36200.0,32.9861,33.0799,32.9861,33.0799,36200.0
2009-08-27 14:35:00,42.32,42.34,42.3,42.33,40100.0,33.0955,33.1112,33.0799,33.1034,40100.0
2009-08-27 14:40:00,42.33,42.38,42.27,42.35,48500.0,33.1034,33.1425,33.0564,33.119,48500.0
2009-08-27 14:45:00,42.34,42.36,42.32,42.35,42200.0,33.1112,33.1268,33.0955,33.119,42200.0
2009-08-27 14:50:00,42.35,42.36,42.3,42.3,39600.0,33.119,33.1268,33.0799,33.0799,39600.0
2009-08-27 14:55:00,42.3,42.39,42.29,42.36,106200.0,33.0799,33.1503,33.0721,33.1268,106200.0
2009-08-27 15:00:00,42.36,42.36,42.32,42.32,12700.0,33.1268,33.1268,33.0955,33.0955,12700.0
2009-08-27 15:05:00,42.32,42.37,42.31,42.31,67500.0,33.0955,33.1346,33.0877,33.0877,67500.0
2009-08-27 15:10:00,42.31,42.32,42.3,42.3,11200.0,33.0877,33.0955,33.0799,33.0799,11200.0
2009-08-27 15:15:00,42.31,42.32,42.28,42.3,41100.0,33.0877,33.0955,33.0643,33.0799,41100.0
2009-08-27 15:20:00,42.29,42.37,42.29,42.29,42300.0,33.0721,33.1346,33.0721,33.0721,42300.0
2009-08-27 15:25:00,42.29,42.31,42.23,42.24,31200.0,33.0721,33.0877,33.0252,33.033,31200.0
2009-08-27 15:30:00,42.24,42.31,42.24,42.3,33700.0,33.033,33.0877,33.033,33.0799,33700.0
2009-08-27 15:35:00,42.3,42.36,42.3,42.36,395100.0,33.0799,33.1268,33.0799,33.1268,395100.0
2009-08-27 15:40:00,42.37,42.38,42.29,42.33,51900.0,33.1346,33.1425,33.0721,33.1034,51900.0
2009-08-27 15:45:00,42.32,42.34,42.28,42.33,42100.0,33.0955,33.1112,33.0643,33.1034,42100.0
2009-08-27 15:50:00,42.32,42.36,42.27,42.32,59200.0,33.0955,33.1268,33.0564,33.0955,59200.0
2009-08-27 15:55:00,42.32,42.33,42.24,42.3,143800.0,33.0955,33.1034,33.033,33.0799,143800.0
2009-08-28 09:30:00,42.6,42.79,42.53,42.74,78300.0,33.3145,33.4631,33.2598,33.424,78300.0
2009-08-28 09:35:00,42.73,42.9,42.69,42.7,138500.0,33.4162,33.5491,33.3849,33.3927,138500.0
2009-08-28 09:40:00,42.71,42.73,42.63,42.66,69100.0,33.4005,33.4162,33.338,33.3614,69100.0
2009-08-28 09:45:00,42.65,42.68,42.58,42.61,73200.0,33.3536,33.3771,33.2989,33.3223,73200.0
2009-08-28 09:50:00,42.62,42.67,42.6,42.66,44700.0,33.3302,33.3693,33.3145,33.3614,44700.0
2009-08-28 09:55:00,42.66,42.66,42.48,42.49,44600.0,33.3614,33.3614,33.2207,33.2285,44600.0
2009-08-28 10:00:00,42.5,42.57,42.47,42.56,54000.0,33.2363,33.2911,33.2128,33.2832,54000.0
2009-08-28 10:05:00,42.52,42.59,42.49,42.56,71900.0,33.252,33.3067,33.2285,33.2832,71900.0
2009-08-28 10:10:00,42.55,42.62,42.53,42.57,38700.0,33.2754,33.3302,33.2598,33.2911,38700.0
2009-08-28 10:15:00,42.58,42.6,42.54,42.56,30000.0,33.2989,33.3145,33.2676,33.2832,30000.0
2009-08-28 10:20:00,42.57,42.57,42.48,42.49,13000.0,33.2911,33.2911,33.2207,33.2285,13000.0
2009-08-28 10:25:00,42.52,42.52,42.36,42.39,53800.0,33.252,33.252,33.1268,33.1503,53800.0
2009-08-28 10:30:00,42.39,42.4,42.31,42.39,95000.0,33.1503,33.1581,33.0877,33.1503,95000.0
2009-08-28 10:35:00,42.4,42.45,42.37,42.45,41400.0,33.1581,33.1972,33.1346,33.1972,41400.0
2009-08-28 10:40:00,42.46,42.47,42.4,42.4,48800.0,33.205,33.2128,33.1581,33.1581,48800.0
2009-08-28 10:45:00,42.4,42.46,42.39,42.46,12500.0,33.1581,33.205,33.1503,33.205,12500.0
2009-08-28 10:50:00,42.47,42.49,42.46,42.48,26000.0,33.2128,33.2285,33.205,33.2207,26000.0
2009-08-28 10:55:00,42.49,42.52,42.46,42.46,12600.0,33.2285,33.252,33.205,33.205,12600.0
2009-08-28 11:00:00,42.47,42.48,42.41,42.42,30000.0,33.2128,33.2207,33.1659,33.1737,30000.0
2009-08-28 11:05:00,42.43,42.49,42.43,42.48,27700.0,33.1816,33.2285,33.1816,33.2207,27700.0
2009-08-28 11:10:00,42.48,42.48,42.38,42.4,44000.0,33.2207,33.2207,33.1425,33.1581,44000.0
2009-08-28 11:15:00,42.4,42.42,42.38,42.42,27600.0,33.1581,33.1737,33.1425,33.1737,27600.0
2009-08-28 11:20:00,42.41,42.46,42.4,42.44,22800.0,33.1659,33.205,33.1581,33.1894,22800.0
2009-08-28 11:25:00,42.43,42.45,42.4,42.44,9800.0,33.1816,33.1972,33.1581,33.1894,9800.0
2009-08-28 11:30:00,42.44,42.44,42.41,42.42,6100.0,33.1894,33.1894,33.1659,33.1737,6100.0
2009-08-28 11:35:00,42.41,42.48,42.41,42.44,12700.0,33.1659,33.2207,33.1659,33.1894,12700.0
2009-08-28 11:40:00,42.44,42.47,42.4,42.4,17400.0,33.1894,33.2128,33.1581,33.1581,17400.0
2009-08-28 11:45:00,42.4,42.41,42.38,42.41,7200.0,33.1581,33.1659,33.1425,33.1659,7200.0
2009-08-28 11:50:00,42.41,42.41,42.36,42.36,4300.0,33.1659,33.1659,33.1268,33.1268,4300.0
2009-08-28 11:55:00,42.39,42.39,42.32,42.38,6800.0,33.1503,33.1503,33.0955,33.1425,6800.0
2009-08-28 12:00:00,42.37,42.41,42.36,42.38,6300.0,33.1346,33.1659,33.1268,33.1425,6300.0
2009-08-28 12:05:00,42.37,42.38,42.34,42.34,5600.0,33.1346,33.1425,33.1112,33.1112,5600.0
2009-08-28 12:10:00,42.36,42.36,42.27,42.27,10100.0,33.1268,33.1268,33.0564,33.0564,10100.0
2009-08-28 12:15:00,42.25,42.26,42.19,42.22,30600.0,33.0408,33.0486,32.9939,33.0173,30600.0
2009-08-28 12:20:00,42.22,42.22,42.12,42.12,21100.0,33.0173,33.0173,32.9391,32.9391,21100.0
2009-08-28 12:25:00,42.12,42.14,42.1,42.1,25400.0,32.9391,32.9548,32.9235,32.9235,25400.0
2009-08-28 12:30:00,42.1,42.14,42.1,42.12,9800.0,32.9235,32.9548,32.9235,32.9391,9800.0
2009-08-28 12:35:00,42.13,42.19,42.09,42.18,44100.0,32.947,32.9939,32.9157,32.9861,44100.0
2009-08-28 12:40:00,42.19,42.19,42.15,42.15,8700.0,32.9939,32.9939,32.9626,32.9626,8700.0
2009-08-28 12:45:00,42.18,42.19,42.17,42.17,3600.0,32.9861,32.9939,32.9782,32.9782,3600.0
2009-08-28 12:50:00,42.17,42.17,42.11,42.13,6100.0,32.9782,32.9782,32.9313,32.947,6100.0
2009-08-28 12:55:00,42.14,42.16,42.13,42.13,10200.0,32.9548,32.9704,32.947,32.947,10200.0
2009-08-28 13:00:00,42.13,42.2,42.13,42.19,5000.0,32.947,33.0017,32.947,32.9939,5000.0
2009-08-28 13:05:00,42.2,42.26,42.19,42.26,7500.0,33.0017,33.0486,32.9939,33.0486,7500.0
2009-08-28 13:10:00,42.27,42.33,42.27,42.3,5000.0,33.0564,33.1034,33.0564,33.0799,5000.0
2009-08-28 13:15:00,42.31,42.31,42.27,42.27,8000.0,33.0877,33.0877,33.0564,33.0564,8000.0
2009-08-28 13:20:00,42.28,42.35,42.28,42.31,9200.0,33.0643,33.119,33.0643,33.0877,9200.0
2009-08-28 13:25:00,42.32,42.33,42.31,42.31,3500.0,33.0955,33.1034,33.0877,33.0877,3500.0
2009-08-28 13:30:00,42.32,42.35,42.32,42.35,5300.0,33.0955,33.119,33.0955,33.119,5300.0
2009-08-28 13:35:00,42.35,42.36,42.31,42.33,13300.0,33.119,33.1268,33.0877,33.1034,13300.0
2009-08-28 13:40:00,42.33,42.34,42.32,42.33,11500.0,33.1034,33.1112,33.0955,33.1034,11500.0
2009-08-28 13:45:00,42.33,42.34,42.3,42.31,27000.0,33.1034,33.1112,33.0799,33.0877,27000.0
2009-08-28 13:50:00,42.31,42.32,42.3,42.32,5600.0,33.0877,33.0955,33.0799,33.0955,5600.0
2009-08-28 13:55:00,42.32,42.32,42.3,42.3,8800.0,33.0955,33.0955,33.0799,33.0799,8800.0
2009-08-28 14:00:00,42.31,42.31,42.26,42.28,20900.0,33.0877,33.0877,33.0486,33.0643,20900.0
2009-08-28 14:05:00,42.29,42.32,42.29,42.32,23400.0,33.0721,33.0955,33.0721,33.0955,23400.0
2009-08-28 14:10:00,42.32,42.34,42.32,42.32,9600.0,33.0955,33.1112,33.0955,33.0955,9600.0
2009-08-28 14:15:00,42.33,42.35,42.31,42.35,27200.0,33.1034,33.119,33.0877,33.119,27200.0
2009-08-28 14:20:00,42.34,42.35,42.26,42.29,14500.0,33.1112,33.119,33.0486,33.0721,14500.0
2009-08-28 14:25:00,42.28,42.32,42.27,42.32,25700.0,33.0643,33.0955,33.0564,33.0955,25700.0
2009-08-28 14:30:00,42.32,42.32,42.29,42.32,41800.0,33.0955,33.0955,33.0721,33.0955,41800.0
2009-08-28 14:35:00,42.31,42.37,42.3,42.32,23600.0,33.0877,33.1346,33.0799,33.0955,23600.0
2009-08-28 14:40:00,42.33,42.34,42.31,42.32,7900.0,33.1034,33.1112,33.0877,33.0955,7900.0
2009-08-28 14:45:00,42.31,42.34,42.3,42.3,29000.0,33.0877,33.1112,33.0799,33.0799,29000.0
2009-08-28 14:50:00,42.3,42.33,42.28,42.3,113400.0,33.0799,33.1034,33.0643,33.0799,113400.0
2009-08-28 14:55:00,42.29,42.31,42.28,42.28,9600.0,33.0721,33.0877,33.0643,33.0643,9600.0
2009-08-28 15:00:00,42.3,42.32,42.3,42.32,4700.0,33.0799,33.0955,33.0799,33.0955,4700.0
2009-08-28 15:05:00,42.31,42.31,42.25,42.28,12900.0,33.0877,33.0877,33.0408,33.0643,12900.0
2009-08-28 15:10:00,42.28,42.31,42.28,42.3,11000.0,33.0643,33.0877,33.0643,33.0799,11000.0
2009-08-28 15:15:00,42.29,42.32,42.29,42.32,16300.0,33.0721,33.0955,33.0721,33.0955,16300.0
2009-08-28 15:20:00,42.34,42.42,42.34,42.39,18800.0,33.1112,33.1737,33.1112,33.1503,18800.0
2009-08-28 15:25:00,42.39,42.42,42.37,42.37,19200.0,33.1503,33.1737,33.1346,33.1346,19200.0
2009-08-28 15:30:00,42.38,42.39,42.27,42.29,26300.0,33.1425,33.1503,33.0564,33.0721,26300.0
2009-08-28 15:35:00,42.29,42.35,42.27,42.28,67700.0,33.0721,33.119,33.0564,33.0643,67700.0
2009-08-28 15:40:00,42.29,42.37,42.27,42.29,41500.0,33.0721,33.1346,33.0564,33.0721,41500.0
2009-08-28 15:45:00,42.3,42.34,42.25,42.34,37100.0,33.0799,33.1112,33.0408,33.1112,37100.0
2009-08-28 15:50:00,42.34,42.37,42.32,42.37,39300.0,33.1112,33.1346,33.0955,33.1346,39300.0
2009-08-28 15:55:00,42.37,42.42,42.36,42.42,82700.0,33.1346,33.1737,33.1268,33.1737,82700.0
2009-08-31 09:30:00,41.9,41.9,41.77,41.81,94900.0,32.7671,32.7671,32.6654,32.6967,94900.0
2009-08-31 09:35:00,41.84,41.93,41.8,41.92,74300.0,32.7202,32.7906,32.6889,32.7827,74300.0
2009-08-31 09:40:00,41.91,41.92,41.76,41.85,65300.0,32.7749,32.7827,32.6576,32.728,65300.0
2009-08-31 09:45:00,41.83,41.92,41.73,41.75,63500.0,32.7123,32.7827,32.6341,32.6498,63500.0
2009-08-31 09:50:00,41.75,41.75,41.64,41.67,33600.0,32.6498,32.6498,32.5638,32.5872,33600.0
2009-08-31 09:55:00,41.67,41.77,41.66,41.75,33800.0,32.5872,32.6654,32.5794,32.6498,33800.0
2009-08-31 10:00:00,41.75,41.76,41.66,41.75,51400.0,32.6498,32.6576,32.5794,32.6498,51400.0
2009-08-31 10:05:00,41.75,41.76,41.69,41.7,85400.0,32.6498,32.6576,32.6029,32.6107,85400.0
2009-08-31 10:10:00,41.69,41.7,41.68,41.7,60800.0,32.6029,32.6107,32.595,32.6107,60800.0
2009-08-31 10:15:00,41.69,41.74,41.65,41.7,116200.0,32.6029,32.642,32.5716,32.6107,116200.0
2009-08-31 10:20:00,41.7,41.72,41.63,41.63,19600.0,32.6107,32.6263,32.5559,32.5559,19600.0
2009-08-31 10:25:00,41.64,41.68,41.6,41.67,16800.0,32.5638,32.595,32.5325,32.5872,16800.0
2009-08-31 10:30:00,41.65,41.65,41.58,41.62,12400.0,32.5716,32.5716,32.5168,32.5481,12400.0
2009-08-31 10:35:00,41.63,41.72,41.62,41.71,38300.0,32.5559,32.6263,32.5481,32.6185,38300.0
2009-08-31 10:40:00,41.7,41.75,41.68,41.68,31700.0,32.6107,32.6498,32.595,32.595,31700.0
2009-08-31 10:45:00,41.68,41.69,41.66,41.69,23000.0,32.595,32.6029,32.5794,32.6029,23000.0
2009-08-31 10:50:00,41.69,41.71,41.66,41.66,33400.0,32.6029,32.6185,32.5794,32.5794,33400.0
2009-08-31 10:55:00,41.66,41.69,41.64,41.68,12700.0,32.5794,32.6029,32.5638,32.595,12700.0
2009-08-31 11:00:00,41.68,41.68,41.62,41.67,23800.0,32.595,32.595,32.5481,32.5872,23800.0
2009-08-31 11:05:00,41.68,41.7,41.66,41.68,11100.0,32.595,32.6107,32.5794,32.595,11100.0
2009-08-31 11:10:00,41.69,41.7,41.67,41.68,13500.0,32.6029,32.6107,32.5872,32.595,13500.0
2009-08-31 11:15:00,41.66,41.7,41.66,41.67,25200.0,32.5794,32.6107,32.5794,32.5872,25200.0
2009-08-31 11:20:00,41.67,41.7,41.62,41.63,18300.0,32.5872,32.6107,32.5481,32.5559,18300.0
2009-08-31 11:25:00,41.63,41.66,41.61,41.61,8300.0,32.5559,32.5794,32.5403,32.5403,8300.0
2009-08-31 11:30:00,41.61,41.65,41.59,41.6,11600.0,32.5403,32.5716,32.5247,32.5325,11600.0
2009-08-31 11:35:00,41.6,41.66,41.59,41.65,14200.0,32.5325,32.5794,32.5247,32.5716,14200.0
2009-08-31 11:40:00,41.65,41.65,41.62,41.62,3600.0,32.5716,32.5716,32.5481,32.5481,3600.0
2009-08-31 11:45:00,41.61,41.61,41.57,41.57,6200.0,32.5403,32.5403,32.509,32.509,6200.0
2009-08-31 11:50:00,41.58,41.62,41.58,41.58,13700.0,32.5168,32.5481,32.5168,32.5168,13700.0
2009-08-31 11:55:00,41.6,41.63,41.58,41.63,18300.0,32.5325,32.5559,32.5168,32.5559,18300.0
2009-08-31 12:00:00,41.61,41.65,41.59,41.59,31900.0,32.5403,32.5716,32.5247,32.5247,31900.0
2009-08-31 12:05:00,41.59,41.62,41.55,41.55,24900.0,32.5247,32.5481,32.4934,32.4934,24900.0
2009-08-31 12:10:00,41.56,41.59,41.56,41.59,16400.0,32.5012,32.5247,32.5012,32.5247,16400.0
2009-08-31 12:15:00,41.58,41.58,41.55,41.57,9100.0,32.5168,32.5168,32.4934,32.509,9100.0
2009-08-31 12:20:00,41.58,41.61,41.58,41.6,3500.0,32.5168,32.5403,32.5168,32.5325,3500.0
2009-08-31 12:25:00,41.61,41.61,41.58,41.59,19400.0,32.5403,32.5403,32.5168,32.5247,19400.0
2009-08-31 12:30:00,41.59,41.6,41.58,41.59,6500.0,32.5247,32.5325,32.5168,32.5247,6500.0
2009-08-31 12:35:00,41.58,41.58,41.51,41.54,23800.0,32.5168,32.5168,32.4621,32.4856,23800.0
2009-08-31 12:40:00,41.56,41.56,41.52,41.53,3800.0,32.5012,32.5012,32.4699,32.4777,3800.0
2009-08-31 12:45:00,41.53,41.54,41.52,41.52,6000.0,32.4777,32.4856,32.4699,32.4699,6000.0
2009-08-31 12:50:00,41.52,41.55,41.51,41.54,13400.0,32.4699,32.4934,32.4621,32.4856,13400.0
2009-08-31 12:55:00,41.55,41.55,41.5,41.53,27300.0,32.4934,32.4934,32.4543,32.4777,27300.0
2009-08-31 13:00:00,41.53,41.54,41.5,41.52,18400.0,32.4777,32.4856,32.4543,32.4699,18400.0
2009-08-31 13:05:00,41.52,41.53,41.5,41.53,25000.0,32.4699,32.4777,32.4543,32.4777,25000.0
2009-08-31 13:10:00,41.53,41.55,41.53,41.55,3500.0,32.4777,32.4934,32.4777,32.4934,3500.0
2009-08-31 13:15:00,41.54,41.56,41.54,41.55,14500.0,32.4856,32.5012,32.4856,32.4934,14500.0
2009-08-31 13:20:00,41.55,41.55,41.51,41.52,3000.0,32.4934,32.4934,32.4621,32.4699,3000.0
2009-08-31 13:25:00,41.51,41.54,41.51,41.53,6600.0,32.4621,32.4856,32.4621,32.4777,6600.0
2009-08-31 13:30:00,41.54,41.58,41.54,41.57,14000.0,32.4856,32.5168,32.4856,32.509,14000.0
2009-08-31 13:35:00,41.58,41.6,41.57,41.58,22100.0,32.5168,32.5325,32.509,32.5168,22100.0
2009-08-31 13:40:00,41.58,41.58,41.53,41.54,5900.0,32.5168,32.5168,32.4777,32.4856,5900.0
2009-08-31 13:45:00,41.53,41.55,41.51,41.51,5300.0,32.4777,32.4934,32.4621,32.4621,5300.0
2009-08-31 13:50:00,41.51,41.53,41.51,41.53,6900.0,32.4621,32.4777,32.4621,32.4777,6900.0
2009-08-31 13:55:00,41.53,41.55,41.53,41.55,2200.0,32.4777,32.4934,32.4777,32.4934,2200.0
2009-08-31 14:00:00,41.55,41.56,41.52,41.52,6500.0,32.4934,32.5012,32.4699,32.4699,6500.0
2009-08-31 14:05:00,41.53,41.55,41.53,41.55,3000.0,32.4777,32.4934,32.4777,32.4934,3000.0
2009-08-31 14:10:00,41.55,41.55,41.51,41.52,8400.0,32.4934,32.4934,32.4621,32.4699,8400.0
2009-08-31 14:15:00,41.51,41.54,41.51,41.52,19800.0,32.4621,32.4856,32.4621,32.4699,19800.0
2009-08-31 14:20:00,41.52,41.58,41.52,41.54,21300.0,32.4699,32.5168,32.4699,32.4856,21300.0
2009-08-31 14:25:00,41.53,41.56,41.52,41.56,5600.0,32.4777,32.5012,32.4699,32.5012,5600.0
2009-08-31 14:30:00,41.55,41.58,41.55,41.58,12400.0,32.4934,32.5168,32.4934,32.5168,12400.0
2009-08-31 14:35:00,41.58,41.6,41.57,41.59,56500.0,32.5168,32.5325,32.509,32.5247,56500.0
2009-08-31 14:40:00,41.59,41.62,41.55,41.57,173700.0,32.5247,32.5481,32.4934,32.509,173700.0
2009-08-31 14:45:00,41.57,41.57,41.54,41.54,37300.0,32.509,32.509,32.4856,32.4856,37300.0
2009-08-31 14:50:00,41.54,41.57,41.53,41.56,42300.0,32.4856,32.509,32.4777,32.5012,42300.0
2009-08-31 14:55:00,41.56,41.59,41.54,41.55,15700.0,32.5012,32.5247,32.4856,32.4934,15700.0
2009-08-31 15:00:00,41.55,41.56,41.52,41.54,32700.0,32.4934,32.5012,32.4699,32.4856,32700.0
2009-08-31 15:05:00,41.55,41.56,41.52,41.54,22900.0,32.4934,32.5012,32.4699,32.4856,22900.0
2009-08-31 15:10:00,41.53,41.55,41.49,41.5,29400.0,32.4777,32.4934,32.4465,32.4543,29400.0
2009-08-31 15:15:00,41.5,41.56,41.5,41.54,12400.0,32.4543,32.5012,32.4543,32.4856,12400.0
2009-08-31 15:20:00,41.54,41.55,41.49,41.53,140300.0,32.4856,32.4934,32.4465,32.4777,140300.0
2009-08-31 15:25:00,41.53,41.57,41.48,41.55,91600.0,32.4777,32.509,32.4386,32.4934,91600.0
2009-08-31 15:30:00,41.56,41.57,41.54,41.54,15500.0,32.5012,32.509,32.4856,32.4856,15500.0
2009-08-31 15:35:00,41.55,41.6,41.54,41.59,46500.0,32.4934,32.5325,32.4856,32.5247,46500.0
2009-08-31 15:40:00,41.59,41.59,41.56,41.58,12800.0,32.5247,32.5247,32.5012,32.5168,12800.0
2009-08-31 15:45:00,41.58,41.65,41.58,41.63,51900.0,32.5168,32.5716,32.5168,32.5559,51900.0
2009-08-31 15:50:00,41.62,41.65,41.59,41.64,75100.0,32.5481,32.5716,32.5247,32.5638,75100.0
2009-08-31 15:55:00,41.63,41.67,41.58,41.62,108000.0,32.5559,32.5872,32.5168,32.5481,108000.0
2009-09-01 09:30:00,42.61,42.79,42.54,42.73,89400.0,33.3223,33.4631,33.2676,33.4162,89400.0
2009-09-01 09:35:00,42.73,42.8,42.73,42.77,51600.0,33.4162,33.4709,33.4162,33.4475,51600.0
2009-09-01 09:40:00,42.77,42.86,42.76,42.85,67000.0,33.4475,33.5178,33.4396,33.51,67000.0
2009-09-01 09:45:00,42.86,42.95,42.85,42.94,53800.0,33.5178,33.5882,33.51,33.5804,53800.0
2009-09-01 09:50:00,42.94,43.03,42.91,42.91,89200.0,33.5804,33.6508,33.5569,33.5569,89200.0
2009-09-01 09:55:00,42.92,42.99,42.92,42.93,27000.0,33.5648,33.6195,33.5648,33.5726,27000.0
2009-09-01 10:00:00,42.94,43.06,42.86,43.0,69700.0,33.5804,33.6742,33.5178,33.6273,69700.0
2009-09-01 10:05:00,43.0,43.09,43.0,43.04,70500.0,33.6273,33.6977,33.6273,33.6586,70500.0
2009-09-01 10:10:00,43.05,43.05,42.87,42.88,70800.0,33.6664,33.6664,33.5257,33.5335,70800.0
2009-09-01 10:15:00,42.88,42.9,42.78,42.85,60000.0,33.5335,33.5491,33.4553,33.51,60000.0
2009-09-01 10:20:00,42.83,42.87,42.77,42.79,174600.0,33.4944,33.5257,33.4475,33.4631,174600.0
2009-09-01 10:25:00,42.79,42.9,42.79,42.87,43100.0,33.4631,33.5491,33.4631,33.5257,43100.0
2009-09-01 10:30:00,42.88,42.93,42.86,42.91,48400.0,33.5335,33.5726,33.5178,33.5569,48400.0
2009-09-01 10:35:00,42.91,42.97,42.89,42.91,25300.0,33.5569,33.6039,33.5413,33.5569,25300.0
2009-09-01 10:40:00,42.9,42.9,42.82,42.82,29300.0,33.5491,33.5491,33.4866,33.4866,29300.0
2009-09-01 10:45:00,42.82,42.87,42.79,42.83,21400.0,33.4866,33.5257,33.4631,33.4944,21400.0
2009-09-01 10:50:00,42.83,42.83,42.74,42.75,24700.0,33.4944,33.4944,33.424,33.4318,24700.0
2009-09-01 10:55:00,42.75,42.77,42.7,42.7,169000.0,33.4318,33.4475,33.3927,33.3927,169000.0
2009-09-01 11:00:00,42.71,42.72,42.66,42.67,54100.0,33.4005,33.4084,33.3614,33.3693,54100.0
2009-09-01 11:05:00,42.66,42.68,42.55,42.56,49000.0,33.3614,33.3771,33.2754,33.2832,49000.0
2009-09-01 11:10:00,42.55,42.55,42.4,42.46,157400.0,33.2754,33.2754,33.1581,33.205,157400.0
2009-09-01 11:15:00,42.46,42.46,42.34,42.41,63600.0,33.205,33.205,33.1112,33.1659,63600.0
2009-09-01 11:20:00,42.41,42.41,42.29,42.34,86000.0,33.1659,33.1659,33.0721,33.1112,86000.0
2009-09-01 11:25:00,42.35,42.36,42.16,42.16,98500.0,33.119,33.1268,32.9704,32.9704,98500.0
2009-09-01 11:30:00,42.16,42.19,42.11,42.19,113400.0,32.9704,32.9939,32.9313,32.9939,113400.0
2009-09-01 11:35:00,42.19,42.19,42.06,42.13,793100.0,32.9939,32.9939,32.8922,32.947,793100.0
2009-09-01 11:40:00,42.12,42.23,42.11,42.13,156200.0,32.9391,33.0252,32.9313,32.947,156200.0
2009-09-01 11:45:00,42.13,42.19,42.1,42.1,81600.0,32.947,32.9939,32.9235,32.9235,81600.0
2009-09-01 11:50:00,42.11,42.14,42.08,42.12,21400.0,32.9313,32.9548,32.9079,32.9391,21400.0
2009-09-01 11:55:00,42.13,42.13,42.0,42.02,36000.0,32.947,32.947,32.8453,32.8609,36000.0
2009-09-01 12:00:00,42.01,42.1,41.98,41.98,76300.0,32.8531,32.9235,32.8297,32.8297,76300.0
2009-09-01 12:05:00,41.98,42.05,41.97,42.0,41700.0,32.8297,32.8844,32.8218,32.8453,41700.0
2009-09-01 12:10:00,42.02,42.02,41.96,41.98,18900.0,32.8609,32.8609,32.814,32.8297,18900.0
2009-09-01 12:15:00,41.98,41.98,41.93,41.94,24800.0,32.8297,32.8297,32.7906,32.7984,24800.0
2009-09-01 12:20:00,41.94,41.96,41.81,41.86,94800.0,32.7984,32.814,32.6967,32.7358,94800.0
2009-09-01 12:25:00,41.87,41.91,41.85,41.87,45900.0,32.7436,32.7749,32.728,32.7436,45900.0
2009-09-01 12:30:00,41.87,41.91,41.82,41.86,45900.0,32.7436,32.7749,32.7045,32.7358,45900.0
2009-09-01 12:35:00,41.86,41.9,41.83,41.84,86400.0,32.7358,32.7671,32.7123,32.7202,86400.0
2009-09-01 12:40:00,41.84,41.93,41.84,41.93,33600.0,32.7202,32.7906,32.7202,32.7906,33600.0
2009-09-01 12:45:00,41.92,41.95,41.9,41.95,17300.0,32.7827,32.8062,32.7671,32.8062,17300.0
2009-09-01 12:50:00,41.95,41.97,41.94,41.94,11300.0,32.8062,32.8218,32.7984,32.7984,11300.0
2009-09-01 12:55:00,41.93,41.95,41.89,41.9,36200.0,32.7906,32.8062,32.7593,32.7671,36200.0
2009-09-01 13:00:00,41.9,41.9,41.89,41.9,12600.0,32.7671,32.7671,32.7593,32.7671,12600.0
2009-09-01 13:05:00,41.9,41.9,41.77,41.79,57700.0,32.7671,32.7671,32.6654,32.6811,57700.0
2009-09-01 13:10:00,41.8,41.84,41.78,41.83,54900.0,32.6889,32.7202,32.6732,32.7123,54900.0
2009-09-01 13:15:00,41.83,41.83,41.73,41.73,39300.0,32.7123,32.7123,32.6341,32.6341,39300.0
2009-09-01 13:20:00,41.73,41.74,41.71,41.71,106200.0,32.6341,32.642,32.6185,32.6185,106200.0
2009-09-01 13:25:00,41.71,41.8,41.7,41.78,70900.0,32.6185,32.6889,32.6107,32.6732,70900.0
2009-09-01 13:30:00,41.79,41.8,41.72,41.76,54800.0,32.6811,32.6889,32.6263,32.6576,54800.0
2009-09-01 13:35:00,41.77,41.82,41.73,41.75,44900.0,32.6654,32.7045,32.6341,32.6498,44900.0
2009-09-01 13:40:00,41.76,41.87,41.76,41.85,47400.0,32.6576,32.7436,32.6576,32.728,47400.0
2009-09-01 13:45:00,41.86,41.89,41.85,41.85,49100.0,32.7358,32.7593,32.728,32.728,49100.0
2009-09-01 13:50:00,41.86,41.88,41.84,41.86,15200.0,32.7358,32.7515,32.7202,32.7358,15200.0
2009-09-01 13:55:00,41.87,41.91,41.87,41.91,36000.0,32.7436,32.7749,32.7436,32.7749,36000.0
2009-09-01 14:00:00,41.92,41.95,41.86,41.88,39100.0,32.7827,32.8062,32.7358,32.7515,39100.0
2009-09-01 14:05:00,41.89,41.89,41.86,41.87,5900.0,32.7593,32.7593,32.7358,32.7436,5900.0
2009-09-01 14:10:00,41.88,41.93,41.87,41.9,45200.0,32.7515,32.7906,32.7436,32.7671,45200.0
2009-09-01 14:15:00,41.9,41.9,41.85,41.89,34800.0,32.7671,32.7671,32.728,32.7593,34800.0
2009-09-01 14:20:00,41.9,41.91,41.8,41.82,37100.0,32.7671,32.7749,32.6889,32.7045,37100.0
2009-09-01 14:25:00,41.82,41.82,41.76,41.8,14900.0,32.7045,32.7045,32.6576,32.6889,14900.0
2009-09-01 14:30:00,41.79,41.83,41.78,41.82,7700.0,32.6811,32.7123,32.6732,32.7045,7700.0
2009-09-01 14:35:00,41.83,41.84,41.81,41.82,16600.0,32.7123,32.7202,32.6967,32.7045,16600.0
2009-09-01 14:40:00,41.82,41.83,41.78,41.79,43700.0,32.7045,32.7123,32.6732,32.6811,43700.0
2009-09-01 14:45:00,41.79,41.83,41.79,41.81,53300.0,32.6811,32.7123,32.6811,32.6967,53300.0
2009-09-01 14:50:00,41.81,41.88,41.8,41.84,88400.0,32.6967,32.7515,32.6889,32.7202,88400.0
2009-09-01 14:55:00,41.85,41.87,41.84,41.84,49000.0,32.728,32.7436,32.7202,32.7202,49000.0
2009-09-01 15:00:00,41.85,41.9,41.85,41.9,32200.0,32.728,32.7671,32.728,32.7671,32200.0
2009-09-01 15:05:00,41.9,41.93,41.87,41.91,59800.0,32.7671,32.7906,32.7436,32.7749,59800.0
2009-09-01 15:10:00,41.91,41.94,41.9,41.93,32400.0,32.7749,32.7984,32.7671,32.7906,32400.0
2009-09-01 15:15:00,41.93,41.94,41.89,41.9,38400.0,32.7906,32.7984,32.7593,32.7671,38400.0
2009-09-01 15:20:00,41.89,41.9,41.85,41.86,44200.0,32.7593,32.7671,32.728,32.7358,44200.0
2009-09-01 15:25:00,41.85,41.86,41.76,41.76,66000.0,32.728,32.7358,32.6576,32.6576,66000.0
2009-09-01 15:30:00,41.76,41.8,41.76,41.8,54800.0,32.6576,32.6889,32.6576,32.6889,54800.0
2009-09-01 15:35:00,41.79,41.85,41.79,41.8,48600.0,32.6811,32.728,32.6811,32.6889,48600.0
2009-09-01 15:40:00,41.79,41.82,41.75,41.78,165700.0,32.6811,32.7045,32.6498,32.6732,165700.0
2009-09-01 15:45:00,41.78,41.79,41.71,41.72,103200.0,32.6732,32.6811,32.6185,32.6263,103200.0
2009-09-01 15:50:00,41.74,41.82,41.73,41.8,158200.0,32.642,32.7045,32.6341,32.6889,158200.0
2009-09-01 15:55:00,41.81,41.85,41.8,41.8,175600.0,32.6967,32.728,32.6889,32.6889,175600.0
2009-09-02 09:30:00,42.15,42.39,42.1,42.37,87500.0,32.9626,33.1503,32.9235,33.1346,87500.0
2009-09-02 09:35:00,42.38,42.45,42.29,42.33,113800.0,33.1425,33.1972,33.0721,33.1034,113800.0
2009-09-02 09:40:00,42.33,42.39,42.31,42.33,128300.0,33.1034,33.1503,33.0877,33.1034,128300.0
2009-09-02 09:45:00,42.33,42.44,42.33,42.42,69800.0,33.1034,33.1894,33.1034,33.1737,69800.0
2009-09-02 09:50:00,42.43,42.59,42.3,42.54,122600.0,33.1816,33.3067,33.0799,33.2676,122600.0
2009-09-02 09:55:00,42.54,42.57,42.43,42.45,106000.0,33.2676,33.2911,33.1816,33.1972,106000.0
2009-09-02 10:00:00,42.44,42.51,42.34,42.4,171100.0,33.1894,33.2441,33.1112,33.1581,171100.0
2009-09-02 10:05:00,42.41,42.53,42.41,42.5,119500.0,33.1659,33.2598,33.1659,33.2363,119500.0
2009-09-02 10:10:00,42.51,42.56,42.48,42.5,98200.0,33.2441,33.2832,33.2207,33.2363,98200.0
2009-09-02 10:15:00,42.49,42.5,42.41,42.46,47200.0,33.2285,33.2363,33.1659,33.205,47200.0
2009-09-02 10:20:00,42.47,42.48,42.4,42.45,86300.0,33.2128,33.2207,33.1581,33.1972,86300.0
2009-09-02 10:25:00,42.45,42.45,42.35,42.35,42900.0,33.1972,33.1972,33.119,33.119,42900.0
2009-09-02 10:30:00,42.36,42.4,42.21,42.27,65400.0,33.1268,33.1581,33.0095,33.0564,65400.0
2009-09-02 10:35:00,42.27,42.37,42.27,42.35,24400.0,33.0564,33.1346,33.0564,33.119,24400.0
2009-09-02 10:40:00,42.34,42.43,42.34,42.41,16000.0,33.1112,33.1816,33.1112,33.1659,16000.0
2009-09-02 10:45:00,42.41,42.45,42.41,42.45,15400.0,33.1659,33.1972,33.1659,33.1972,15400.0
2009-09-02 10:50:00,42.45,42.55,42.43,42.53,456300.0,33.1972,33.2754,33.1816,33.2598,456300.0
2009-09-02 10:55:00,42.53,42.62,42.52,42.6,48800.0,33.2598,33.3302,33.252,33.3145,48800.0
2009-09-02 11:00:00,42.6,42.6,42.54,42.54,6100.0,33.3145,33.3145,33.2676,33.2676,6100.0
2009-09-02 11:05:00,42.54,42.56,42.42,42.44,96400.0,33.2676,33.2832,33.1737,33.1894,96400.0
2009-09-02 11:10:00,42.44,42.51,42.44,42.5,18200.0,33.1894,33.2441,33.1894,33.2363,18200.0
2009-09-02 11:15:00,42.5,42.54,42.47,42.52,18200.0,33.2363,33.2676,33.2128,33.252,18200.0
2009-09-02 11:20:00,42.52,42.58,42.52,42.58,13400.0,33.252,33.2989,33.252,33.2989,13400.0
2009-09-02 11:25:00,42.58,42.58,42.5,42.54,140700.0,33.2989,33.2989,33.2363,33.2676,140700.0
2009-09-02 11:30:00,42.54,42.59,42.52,42.58,82400.0,33.2676,33.3067,33.252,33.2989,82400.0
2009-09-02 11:35:00,42.58,42.58,42.54,42.56,37700.0,33.2989,33.2989,33.2676,33.2832,37700.0
2009-09-02 11:40:00,42.57,42.57,42.49,42.49,57600.0,33.2911,33.2911,33.2285,33.2285,57600.0
2009-09-02 11:45:00,42.49,42.55,42.49,42.55,19300.0,33.2285,33.2754,33.2285,33.2754,19300.0
2009-09-02 11:50:00,42.55,42.56,42.54,42.54,23800.0,33.2754,33.2832,33.2676,33.2676,23800.0
2009-09-02 11:55:00,42.54,42.54,42.49,42.52,8500.0,33.2676,33.2676,33.2285,33.252,8500.0
2009-09-02 12:00:00,42.51,42.55,42.46,42.49,31300.0,33.2441,33.2754,33.205,33.2285,31300.0
2009-09-02 12:05:00,42.47,42.49,42.45,42.48,15500.0,33.2128,33.2285,33.1972,33.2207,15500.0
2009-09-02 12:10:00,42.49,42.51,42.48,42.5,92100.0,33.2285,33.2441,33.2207,33.2363,92100.0
2009-09-02 12:15:00,42.51,42.52,42.5,42.52,42400.0,33.2441,33.252,33.2363,33.252,42400.0
2009-09-02 12:20:00,42.52,42.55,42.51,42.55,38700.0,33.252,33.2754,33.2441,33.2754,38700.0
2009-09-02 12:25:00,42.55,42.56,42.54,42.56,28700.0,33.2754,33.2832,33.2676,33.2832,28700.0
2009-09-02 12:30:00,42.56,42.57,42.52,42.54,27900.0,33.2832,33.2911,33.252,33.2676,27900.0
2009-09-02 12:35:00,42.54,42.59,42.54,42.57,35100.0,33.2676,33.3067,33.2676,33.2911,35100.0
2009-09-02 12:40:00,42.57,42.59,42.57,42.59,24100.0,33.2911,33.3067,33.2911,33.3067,24100.0
2009-09-02 12:45:00,42.59,42.59,42.58,42.59,20700.0,33.3067,33.3067,33.2989,33.3067,20700.0
2009-09-02 12:50:00,42.59,42.6,42.59,42.6,38700.0,33.3067,33.3145,33.3067,33.3145,38700.0
2009-09-02 12:55:00,42.6,42.61,42.59,42.6,32500.0,33.3145,33.3223,33.3067,33.3145,32500.0
2009-09-02 13:00:00,42.6,42.6,42.56,42.59,61700.0,33.3145,33.3145,33.2832,33.3067,61700.0
2009-09-02 13:05:00,42.59,42.59,42.49,42.52,76800.0,33.3067,33.3067,33.2285,33.252,76800.0
2009-09-02 13:10:00,42.52,42.55,42.51,42.54,26500.0,33.252,33.2754,33.2441,33.2676,26500.0
2009-09-02 13:15:00,42.53,42.58,42.53,42.55,45400.0,33.2598,33.2989,33.2598,33.2754,45400.0
2009-09-02 13:20:00,42.55,42.55,42.52,42.54,123900.0,33.2754,33.2754,33.252,33.2676,123900.0
2009-09-02 13:25:00,42.55,42.56,42.52,42.52,34900.0,33.2754,33.2832,33.252,33.252,34900.0
2009-09-02 13:30:00,42.53,42.54,42.51,42.53,36100.0,33.2598,33.2676,33.2441,33.2598,36100.0
2009-09-02 13:35:00,42.53,42.57,42.53,42.56,69200.0,33.2598,33.2911,33.2598,33.2832,69200.0
2009-09-02 13:40:00,42.56,42.6,42.56,42.6,41200.0,33.2832,33.3145,33.2832,33.3145,41200.0
2009-09-02 13:45:00,42.6,42.62,42.59,42.62,68400.0,33.3145,33.3302,33.3067,33.3302,68400.0
2009-09-02 13:50:00,42.62,42.62,42.57,42.58,29700.0,33.3302,33.3302,33.2911,33.2989,29700.0
2009-09-02 13:55:00,42.58,42.6,42.57,42.58,32500.0,33.2989,33.3145,33.2911,33.2989,32500.0
2009-09-02 14:00:00,42.57,42.62,42.53,42.57,46700.0,33.2911,33.3302,33.2598,33.2911,46700.0
2009-09-02 14:05:00,42.58,42.61,42.56,42.59,44800.0,33.2989,33.3223,33.2832,33.3067,44800.0
2009-09-02 14:10:00,42.59,42.64,42.59,42.6,53400.0,33.3067,33.3458,33.3067,33.3145,53400.0
2009-09-02 14:15:00,42.6,42.65,42.57,42.6,49900.0,33.3145,33.3536,33.2911,33.3145,49900.0
2009-09-02 14:20:00,42.6,42.62,42.59,42.6,30900.0,33.3145,33.3302,33.3067,33.3145,30900.0
2009-09-02 14:25:00,42.6,42.61,42.57,42.6,52100.0,33.3145,33.3223,33.2911,33.3145,52100.0
2009-09-02 14:30:00,42.6,42.68,42.59,42.68,71100.0,33.3145,33.3771,33.3067,33.3771,71100.0
2009-09-02 14:35:00,42.7,42.72,42.67,42.68,37800.0,33.3927,33.4084,33.3693,33.3771,37800.0
2009-09-02 14:40:00,42.68,42.69,42.62,42.64,94500.0,33.3771,33.3849,33.3302,33.3458,94500.0
2009-09-02 14:45:00,42.64,42.66,42.6,42.65,66000.0,33.3458,33.3614,33.3145,33.3536,66000.0
2009-09-02 14:50:00,42.66,42.67,42.6,42.61,50900.0,33.3614,33.3693,33.3145,33.3223,50900.0
2009-09-02 14:55:00,42.61,42.67,42.61,42.62,58800.0,33.3223,33.3693,33.3223,33.3302,58800.0
2009-09-02 15:00:00,42.62,42.63,42.59,42.6,46200.0,33.3302,33.338,33.3067,33.3145,46200.0
2009-09-02 15:05:00,42.61,42.64,42.61,42.64,47100.0,33.3223,33.3458,33.3223,33.3458,47100.0
2009-09-02 15:10:00,42.64,42.64,42.57,42.61,61400.0,33.3458,33.3458,33.2911,33.3223,61400.0
2009-09-02 15:15:00,42.61,42.7,42.6,42.7,79700.0,33.3223,33.3927,33.3145,33.3927,79700.0
2009-09-02 15:20:00,42.7,42.7,42.66,42.68,73100.0,33.3927,33.3927,33.3614,33.3771,73100.0
2009-09-02 15:25:00,42.69,42.7,42.63,42.66,76600.0,33.3849,33.3927,33.338,33.3614,76600.0
2009-09-02 15:30:00,42.66,42.7,42.64,42.67,77200.0,33.3614,33.3927,33.3458,33.3693,77200.0
2009-09-02 15:35:00,42.66,42.67,42.61,42.66,114500.0,33.3614,33.3693,33.3223,33.3614,114500.0
2009-09-02 15:40:00,42.65,42.66,42.59,42.62,133100.0,33.3536,33.3614,33.3067,33.3302,133100.0
2009-09-02 15:45:00,42.63,42.64,42.56,42.57,162500.0,33.338,33.3458,33.2832,33.2911,162500.0
2009-09-02 15:50:00,42.57,42.62,42.54,42.55,142400.0,33.2911,33.3302,33.2676,33.2754,142400.0
2009-09-02 15:55:00,42.56,42.6,42.47,42.52,161700.0,33.2832,33.3145,33.2128,33.252,161700.0
2009-09-03 09:30:00,43.01,43.25,42.75,43.11,151500.0,33.6351,33.8228,33.4318,33.7133,151500.0
2009-09-03 09:35:00,43.11,43.11,42.9,43.0,45600.0,33.7133,33.7133,33.5491,33.6273,45600.0
2009-09-03 09:40:00,43.0,43.03,42.98,43.01,98600.0,33.6273,33.6508,33.6117,33.6351,98600.0
2009-09-03 09:45:00,43.01,43.04,42.94,42.98,107900.0,33.6351,33.6586,33.5804,33.6117,107900.0
2009-09-03 09:50:00,42.98,43.01,42.97,42.98,75600.0,33.6117,33.6351,33.6039,33.6117,75600.0
2009-09-03 09:55:00,42.97,42.97,42.83,42.95,197700.0,33.6039,33.6039,33.4944,33.5882,197700.0
2009-09-03 10:00:00,42.96,43.01,42.83,42.85,93900.0,33.596,33.6351,33.4944,33.51,93900.0
2009-09-03 10:05:00,42.84,42.84,42.72,42.76,85200.0,33.5022,33.5022,33.4084,33.4396,85200.0
2009-09-03 10:10:00,42.78,42.79,42.69,42.69,114900.0,33.4553,33.4631,33.3849,33.3849,114900.0
2009-09-03 10:15:00,42.69,42.69,42.59,42.62,79400.0,33.3849,33.3849,33.3067,33.3302,79400.0
2009-09-03 10:20:00,42.62,42.68,42.53,42.6,104600.0,33.3302,33.3771,33.2598,33.3145,104600.0
2009-09-03 10:25:00,42.58,42.61,42.52,42.58,55800.0,33.2989,33.3223,33.252,33.2989,55800.0
2009-09-03 10:30:00,42.57,42.61,42.56,42.6,99500.0,33.2911,33.3223,33.2832,33.3145,99500.0
2009-09-03 10:35:00,42.61,42.69,42.6,42.67,19800.0,33.3223,33.3849,33.3145,33.3693,19800.0
2009-09-03 10:40:00,42.68,42.69,42.63,42.69,35700.0,33.3771,33.3849,33.338,33.3849,35700.0
2009-09-03 10:45:00,42.69,42.7,42.64,42.66,21000.0,33.3849,33.3927,33.3458,33.3614,21000.0
2009-09-03 10:50:00,42.66,42.67,42.65,42.66,25800.0,33.3614,33.3693,33.3536,33.3614,25800.0
2009-09-03 10:55:00,42.66,42.66,42.64,42.65,25400.0,33.3614,33.3614,33.3458,33.3536,25400.0
2009-09-03 11:00:00,42.66,42.74,42.66,42.69,87300.0,33.3614,33.424,33.3614,33.3849,87300.0
2009-09-03 11:05:00,42.7,42.72,42.69,42.71,27800.0,33.3927,33.4084,33.3849,33.4005,27800.0
2009-09-03 11:10:00,42.72,42.74,42.71,42.73,43900.0,33.4084,33.424,33.4005,33.4162,43900.0
2009-09-03 11:15:00,42.73,42.73,42.66,42.66,27300.0,33.4162,33.4162,33.3614,33.3614,27300.0
2009-09-03 11:20:00,42.66,42.68,42.65,42.66,21700.0,33.3614,33.3771,33.3536,33.3614,21700.0
2009-09-03 11:25:00,42.65,42.68,42.64,42.66,35700.0,33.3536,33.3771,33.3458,33.3614,35700.0
2009-09-03 11:30:00,42.65,42.74,42.65,42.71,99700.0,33.3536,33.424,33.3536,33.4005,99700.0
2009-09-03 11:35:00,42.71,42.77,42.7,42.7,27000.0,33.4005,33.4475,33.3927,33.3927,27000.0
2009-09-03 11:40:00,42.7,42.73,42.68,42.7,42800.0,33.3927,33.4162,33.3771,33.3927,42800.0
2009-09-03 11:45:00,42.69,42.72,42.69,42.71,4800.0,33.3849,33.4084,33.3849,33.4005,4800.0
2009-09-03 11:50:00,42.71,42.73,42.68,42.68,7600.0,33.4005,33.4162,33.3771,33.3771,7600.0
2009-09-03 11:55:00,42.69,42.74,42.69,42.74,4200.0,33.3849,33.424,33.3849,33.424,4200.0
2009-09-03 12:00:00,42.73,42.75,42.72,42.75,4300.0,33.4162,33.4318,33.4084,33.4318,4300.0
2009-09-03 12:05:00,42.75,42.79,42.75,42.77,18300.0,33.4318,33.4631,33.4318,33.4475,18300.0
2009-09-03 12:10:00,42.76,42.8,42.76,42.77,33700.0,33.4396,33.4709,33.4396,33.4475,33700.0
2009-09-03 12:15:00,42.76,42.78,42.75,42.77,6900.0,33.4396,33.4553,33.4318,33.4475,6900.0
2009-09-03 12:20:00,42.76,42.77,42.76,42.77,400.0,33.4396,33.4475,33.4396,33.4475,400.0
2009-09-03 12:25:00,42.77,42.77,42.75,42.76,4000.0,33.4475,33.4475,33.4318,33.4396,4000.0
2009-09-03 12:30:00,42.76,42.76,42.73,42.74,15600.0,33.4396,33.4396,33.4162,33.424,15600.0
2009-09-03 12:35:00,42.76,42.76,42.73,42.73,2700.0,33.4396,33.4396,33.4162,33.4162,2700.0
2009-09-03 12:40:00,42.73,42.74,42.7,42.7,20900.0,33.4162,33.424,33.3927,33.3927,20900.0
2009-09-03 12:45:00,42.69,42.7,42.66,42.69,31300.0,33.3849,33.3927,33.3614,33.3849,31300.0
2009-09-03 12:50:00,42.69,42.7,42.69,42.7,16100.0,33.3849,33.3927,33.3849,33.3927,16100.0
2009-09-03 12:55:00,42.69,42.71,42.67,42.7,24400.0,33.3849,33.4005,33.3693,33.3927,24400.0
2009-09-03 13:00:00,42.7,42.74,42.68,42.74,23200.0,33.3927,33.424,33.3771,33.424,23200.0
2009-09-03 13:05:00,42.73,42.77,42.71,42.77,72400.0,33.4162,33.4475,33.4005,33.4475,72400.0
2009-09-03 13:10:00,42.77,42.8,42.77,42.78,64300.0,33.4475,33.4709,33.4475,33.4553,64300.0
2009-09-03 13:15:00,42.77,42.79,42.77,42.79,7100.0,33.4475,33.4631,33.4475,33.4631,7100.0
2009-09-03 13:20:00,42.79,42.83,42.78,42.83,18100.0,33.4631,33.4944,33.4553,33.4944,18100.0
2009-09-03 13:25:00,42.83,42.83,42.79,42.8,10000.0,33.4944,33.4944,33.4631,33.4709,10000.0
2009-09-03 13:30:00,42.79,42.81,42.76,42.76,16300.0,33.4631,33.4787,33.4396,33.4396,16300.0
2009-09-03 13:35:00,42.75,42.78,42.74,42.74,15900.0,33.4318,33.4553,33.424,33.424,15900.0
2009-09-03 13:40:00,42.73,42.76,42.73,42.73,12400.0,33.4162,33.4396,33.4162,33.4162,12400.0
2009-09-03 13:45:00,42.73,42.74,42.71,42.74,6700.0,33.4162,33.424,33.4005,33.424,6700.0
2009-09-03 13:50:00,42.74,42.75,42.73,42.74,22400.0,33.424,33.4318,33.4162,33.424,22400.0
2009-09-03 13:55:00,42.74,42.74,42.7,42.73,12700.0,33.424,33.424,33.3927,33.4162,12700.0
2009-09-03 14:00:00,42.73,42.73,42.72,42.73,1800.0,33.4162,33.4162,33.4084,33.4162,1800.0
2009-09-03 14:05:00,42.73,42.74,42.68,42.69,23900.0,33.4162,33.424,33.3771,33.3849,23900.0
2009-09-03 14:10:00,42.7,42.7,42.65,42.65,13000.0,33.3927,33.3927,33.3536,33.3536,13000.0
2009-09-03 14:15:00,42.65,42.69,42.65,42.68,19300.0,33.3536,33.3849,33.3536,33.3771,19300.0
2009-09-03 14:20:00,42.67,42.67,42.63,42.65,43700.0,33.3693,33.3693,33.338,33.3536,43700.0
2009-09-03 14:25:00,42.64,42.65,42.64,42.65,22400.0,33.3458,33.3536,33.3458,33.3536,22400.0
2009-09-03 14:30:00,42.65,42.65,42.63,42.63,20900.0,33.3536,33.3536,33.338,33.338,20900.0
2009-09-03 14:35:00,42.63,42.66,42.62,42.64,47700.0,33.338,33.3614,33.3302,33.3458,47700.0
2009-09-03 14:40:00,42.64,42.64,42.6,42.61,24000.0,33.3458,33.3458,33.3145,33.3223,24000.0
2009-09-03 14:45:00,42.61,42.64,42.6,42.64,15700.0,33.3223,33.3458,33.3145,33.3458,15700.0
2009-09-03 14:50:00,42.64,42.65,42.64,42.65,16500.0,33.3458,33.3536,33.3458,33.3536,16500.0
2009-09-03 14:55:00,42.64,42.65,42.64,42.65,13100.0,33.3458,33.3536,33.3458,33.3536,13100.0
2009-09-03 15:00:00,42.65,42.66,42.63,42.66,54900.0,33.3536,33.3614,33.338,33.3614,54900.0
2009-09-03 15:05:00,42.66,42.68,42.66,42.67,60800.0,33.3614,33.3771,33.3614,33.3693,60800.0
2009-09-03 15:10:00,42.67,42.68,42.64,42.68,15500.0,33.3693,33.3771,33.3458,33.3771,15500.0
2009-09-03 15:15:00,42.67,42.67,42.64,42.67,34600.0,33.3693,33.3693,33.3458,33.3693,34600.0
2009-09-03 15:20:00,42.67,42.68,42.66,42.68,15500.0,33.3693,33.3771,33.3614,33.3771,15500.0
2009-09-03 15:25:00,42.68,42.7,42.67,42.7,17400.0,33.3771,33.3927,33.3693,33.3927,17400.0
2009-09-03 15:30:00,42.7,42.78,42.69,42.73,75600.0,33.3927,33.4553,33.3849,33.4162,75600.0
2009-09-03 15:35:00,42.73,42.79,42.73,42.79,103700.0,33.4162,33.4631,33.4162,33.4631,103700.0
2009-09-03 15:40:00,42.79,42.81,42.77,42.8,59300.0,33.4631,33.4787,33.4475,33.4709,59300.0
2009-09-03 15:45:00,42.81,42.91,42.81,42.91,69500.0,33.4787,33.5569,33.4787,33.5569,69500.0
2009-09-03 15:50:00,42.91,42.93,42.89,42.9,125600.0,33.5569,33.5726,33.5413,33.5491,125600.0
2009-09-03 15:55:00,42.9,43.0,42.87,42.94,195300.0,33.5491,33.6273,33.5257,33.5804,195300.0
2009-09-04 09:30:00,42.77,42.96,42.71,42.93,51700.0,33.4475,33.596,33.4005,33.5726,51700.0
2009-09-04 09:35:00,42.98,43.1,42.87,42.93,72900.0,33.6117,33.7055,33.5257,33.5726,72900.0
2009-09-04 09:40:00,42.95,43.04,42.89,42.95,81500.0,33.5882,33.6586,33.5413,33.5882,81500.0
2009-09-04 09:45:00,42.95,42.99,42.87,42.9,37500.0,33.5882,33.6195,33.5257,33.5491,37500.0
2009-09-04 09:50:00,42.89,42.91,42.85,42.86,39500.0,33.5413,33.5569,33.51,33.5178,39500.0
2009-09-04 09:55:00,42.86,42.88,42.84,42.84,26300.0,33.5178,33.5335,33.5022,33.5022,26300.0
2009-09-04 10:00:00,42.84,42.89,42.83,42.84,76800.0,33.5022,33.5413,33.4944,33.5022,76800.0
2009-09-04 10:05:00,42.85,42.88,42.83,42.85,6200.0,33.51,33.5335,33.4944,33.51,6200.0
2009-09-04 10:10:00,42.84,42.89,42.83,42.86,20600.0,33.5022,33.5413,33.4944,33.5178,20600.0
2009-09-04 10:15:00,42.87,42.91,42.85,42.87,14000.0,33.5257,33.5569,33.51,33.5257,14000.0
2009-09-04 10:20:00,42.87,42.93,42.86,42.87,11100.0,33.5257,33.5726,33.5178,33.5257,11100.0
2009-09-04 10:25:00,42.88,42.9,42.86,42.88,7300.0,33.5335,33.5491,33.5178,33.5335,7300.0
2009-09-04 10:30:00,42.88,42.95,42.86,42.94,7700.0,33.5335,33.5882,33.5178,33.5804,7700.0
2009-09-04 10:35:00,42.93,42.98,42.92,42.95,31200.0,33.5726,33.6117,33.5648,33.5882,31200.0
2009-09-04 10:40:00,42.96,42.98,42.93,42.94,11100.0,33.596,33.6117,33.5726,33.5804,11100.0
2009-09-04 10:45:00,42.93,42.95,42.92,42.93,16300.0,33.5726,33.5882,33.5648,33.5726,16300.0
2009-09-04 10:50:00,42.92,42.95,42.91,42.93,21600.0,33.5648,33.5882,33.5569,33.5726,21600.0
2009-09-04 10:55:00,42.93,42.95,42.91,42.94,16900.0,33.5726,33.5882,33.5569,33.5804,16900.0
2009-09-04 11:00:00,42.94,42.95,42.85,42.86,20500.0,33.5804,33.5882,33.51,33.5178,20500.0
2009-09-04 11:05:00,42.86,42.93,42.86,42.88,14900.0,33.5178,33.5726,33.5178,33.5335,14900.0
2009-09-04 11:10:00,42.86,42.89,42.86,42.87,10400.0,33.5178,33.5413,33.5178,33.5257,10400.0
2009-09-04 11:15:00,42.88,42.88,42.85,42.85,6400.0,33.5335,33.5335,33.51,33.51,6400.0
2009-09-04 11:20:00,42.86,42.89,42.83,42.87,25500.0,33.5178,33.5413,33.4944,33.5257,25500.0
2009-09-04 11:25:00,42.86,42.88,42.86,42.86,10500.0,33.5178,33.5335,33.5178,33.5178,10500.0
2009-09-04 11:30:00,42.86,42.9,42.85,42.9,14900.0,33.5178,33.5491,33.51,33.5491,14900.0
2009-09-04 11:35:00,42.9,42.95,42.9,42.9,14600.0,33.5491,33.5882,33.5491,33.5491,14600.0
2009-09-04 11:40:00,42.9,42.94,42.89,42.89,15200.0,33.5491,33.5804,33.5413,33.5413,15200.0
2009-09-04 11:45:00,42.89,42.93,42.88,42.89,27700.0,33.5413,33.5726,33.5335,33.5413,27700.0
2009-09-04 11:50:00,42.9,42.96,42.88,42.94,9700.0,33.5491,33.596,33.5335,33.5804,9700.0
2009-09-04 11:55:00,42.93,43.01,42.93,43.0,12300.0,33.5726,33.6351,33.5726,33.6273,12300.0
2009-09-04 12:00:00,43.02,43.04,42.98,43.0,15500.0,33.643,33.6586,33.6117,33.6273,15500.0
2009-09-04 12:05:00,43.0,43.22,43.0,43.22,81600.0,33.6273,33.7994,33.6273,33.7994,81600.0
2009-09-04 12:10:00,43.21,43.27,43.21,43.27,38200.0,33.7916,33.8385,33.7916,33.8385,38200.0
2009-09-04 12:15:00,43.27,43.31,43.25,43.26,53100.0,33.8385,33.8698,33.8228,33.8307,53100.0
2009-09-04 12:20:00,43.26,43.27,43.23,43.26,86300.0,33.8307,33.8385,33.8072,33.8307,86300.0
2009-09-04 12:25:00,43.25,43.25,43.22,43.25,38800.0,33.8228,33.8228,33.7994,33.8228,38800.0
2009-09-04 12:30:00,43.25,43.29,43.21,43.29,42800.0,33.8228,33.8541,33.7916,33.8541,42800.0
2009-09-04 12:35:00,43.29,43.3,43.27,43.27,71400.0,33.8541,33.8619,33.8385,33.8385,71400.0
2009-09-04 12:40:00,43.28,43.3,43.26,43.29,50500.0,33.8463,33.8619,33.8307,33.8541,50500.0
2009-09-04 12:45:00,43.29,43.33,43.27,43.3,113600.0,33.8541,33.8854,33.8385,33.8619,113600.0
2009-09-04 12:50:00,43.3,43.36,43.3,43.33,82000.0,33.8619,33.9089,33.8619,33.8854,82000.0
2009-09-04 12:55:00,43.34,43.37,43.32,43.33,23100.0,33.8932,33.9167,33.8776,33.8854,23100.0
2009-09-04 13:00:00,43.34,43.34,43.27,43.27,16400.0,33.8932,33.8932,33.8385,33.8385,16400.0
2009-09-04 13:05:00,43.28,43.33,43.27,43.28,31900.0,33.8463,33.8854,33.8385,33.8463,31900.0
2009-09-04 13:10:00,43.28,43.3,43.28,43.3,18900.0,33.8463,33.8619,33.8463,33.8619,18900.0
2009-09-04 13:15:00,43.3,43.39,43.3,43.34,23900.0,33.8619,33.9323,33.8619,33.8932,23900.0
2009-09-04 13:20:00,43.33,43.42,43.33,43.37,29500.0,33.8854,33.9558,33.8854,33.9167,29500.0
2009-09-04 13:25:00,43.37,43.41,43.36,43.41,81600.0,33.9167,33.948,33.9089,33.948,81600.0
2009-09-04 13:30:00,43.41,43.46,43.4,43.41,30600.0,33.948,33.9871,33.9401,33.948,30600.0
2009-09-04 13:35:00,43.4,43.4,43.35,43.35,39300.0,33.9401,33.9401,33.901,33.901,39300.0
2009-09-04 13:40:00,43.35,43.35,43.28,43.33,10800.0,33.901,33.901,33.8463,33.8854,10800.0
2009-09-04 13:45:00,43.32,43.32,43.24,43.24,35200.0,33.8776,33.8776,33.815,33.815,35200.0
2009-09-04 13:50:00,43.24,43.24,43.23,43.24,5700.0,33.815,33.815,33.8072,33.815,5700.0
2009-09-04 13:55:00,43.24,43.25,43.19,43.2,20400.0,33.815,33.8228,33.7759,33.7837,20400.0
2009-09-04 14:00:00,43.2,43.26,43.2,43.26,14500.0,33.7837,33.8307,33.7837,33.8307,14500.0
2009-09-04 14:05:00,43.26,43.28,43.23,43.24,22900.0,33.8307,33.8463,33.8072,33.815,22900.0
2009-09-04 14:10:00,43.24,43.27,43.22,43.25,11500.0,33.815,33.8385,33.7994,33.8228,11500.0
2009-09-04 14:15:00,43.24,43.24,43.21,43.22,7200.0,33.815,33.815,33.7916,33.7994,7200.0
2009-09-04 14:20:00,43.22,43.23,43.21,43.22,8000.0,33.7994,33.8072,33.7916,33.7994,8000.0
2009-09-04 14:25:00,43.23,43.23,43.19,43.19,12500.0,33.8072,33.8072,33.7759,33.7759,12500.0
2009-09-04 14:30:00,43.19,43.2,43.14,43.15,50800.0,33.7759,33.7837,33.7368,33.7446,50800.0
2009-09-04 14:35:00,43.15,43.16,43.12,43.15,28100.0,33.7446,33.7525,33.7212,33.7446,28100.0
2009-09-04 14:40:00,43.15,43.19,43.14,43.18,34600.0,33.7446,33.7759,33.7368,33.7681,34600.0
2009-09-04 14:45:00,43.18,43.23,43.18,43.22,40400.0,33.7681,33.8072,33.7681,33.7994,40400.0
2009-09-04 14:50:00,43.22,43.28,43.22,43.28,13500.0,33.7994,33.8463,33.7994,33.8463,13500.0
2009-09-04 14:55:00,43.28,43.31,43.27,43.29,45500.0,33.8463,33.8698,33.8385,33.8541,45500.0
2009-09-04 15:00:00,43.3,43.32,43.28,43.28,46300.0,33.8619,33.8776,33.8463,33.8463,46300.0
2009-09-04 15:05:00,43.28,43.3,43.17,43.17,52500.0,33.8463,33.8619,33.7603,33.7603,52500.0
2009-09-04 15:10:00,43.18,43.21,43.18,43.19,26600.0,33.7681,33.7916,33.7681,33.7759,26600.0
2009-09-04 15:15:00,43.19,43.21,43.18,43.2,34200.0,33.7759,33.7916,33.7681,33.7837,34200.0
2009-09-04 15:20:00,43.2,43.25,43.2,43.23,42200.0,33.7837,33.8228,33.7837,33.8072,42200.0
2009-09-04 15:25:00,43.23,43.27,43.22,43.27,19700.0,33.8072,33.8385,33.7994,33.8385,19700.0
2009-09-04 15:30:00,43.27,43.29,43.23,43.25,31800.0,33.8385,33.8541,33.8072,33.8228,31800.0
2009-09-04 15:35:00,43.25,43.31,43.24,43.31,41900.0,33.8228,33.8698,33.815,33.8698,41900.0
2009-09-04 15:40:00,43.32,43.37,43.29,43.3,110200.0,33.8776,33.9167,33.8541,33.8619,110200.0
2009-09-04 15:45:00,43.3,43.37,43.29,43.33,103900.0,33.8619,33.9167,33.8541,33.8854,103900.0
2009-09-04 15:50:00,43.34,43.36,43.29,43.3,107800.0,33.8932,33.9089,33.8541,33.8619,107800.0
2009-09-04 15:55:00,43.3,43.37,43.25,43.3,250600.0,33.8619,33.9167,33.8228,33.8619,250600.0
2009-09-08 09:30:00,43.68,44.02,43.63,43.91,101500.0,34.1591,34.425,34.12,34.339,101500.0
2009-09-08 09:35:00,43.91,43.94,43.76,43.81,47900.0,34.339,34.3624,34.2217,34.2608,47900.0
2009-09-08 09:40:00,43.82,43.82,43.68,43.76,77500.0,34.2686,34.2686,34.1591,34.2217,77500.0
2009-09-08 09:45:00,43.71,43.8,43.71,43.8,54500.0,34.1826,34.2529,34.1826,34.2529,54500.0
2009-09-08 09:50:00,43.81,43.83,43.78,43.79,27600.0,34.2608,34.2764,34.2373,34.2451,27600.0
2009-09-08 09:55:00,43.79,43.82,43.75,43.75,90000.0,34.2451,34.2686,34.2138,34.2138,90000.0
2009-09-08 10:00:00,43.74,43.76,43.65,43.69,139400.0,34.206,34.2217,34.1356,34.1669,139400.0
2009-09-08 10:05:00,43.68,43.69,43.52,43.6,116800.0,34.1591,34.1669,34.034,34.0965,116800.0
2009-09-08 10:10:00,43.6,43.68,43.6,43.64,101400.0,34.0965,34.1591,34.0965,34.1278,101400.0
2009-09-08 10:15:00,43.64,43.65,43.61,43.61,99900.0,34.1278,34.1356,34.1044,34.1044,99900.0
2009-09-08 10:20:00,43.62,43.67,43.61,43.64,35900.0,34.1122,34.1513,34.1044,34.1278,35900.0
2009-09-08 10:25:00,43.65,43.66,43.61,43.64,59200.0,34.1356,34.1435,34.1044,34.1278,59200.0
2009-09-08 10:30:00,43.64,43.73,43.64,43.71,44000.0,34.1278,34.1982,34.1278,34.1826,44000.0
2009-09-08 10:35:00,43.72,43.8,43.72,43.74,151300.0,34.1904,34.2529,34.1904,34.206,151300.0
2009-09-08 10:40:00,43.74,43.75,43.7,43.71,40200.0,34.206,34.2138,34.1747,34.1826,40200.0
2009-09-08 10:45:00,43.71,43.72,43.7,43.72,18500.0,34.1826,34.1904,34.1747,34.1904,18500.0
2009-09-08 10:50:00,43.72,43.8,43.7,43.71,84800.0,34.1904,34.2529,34.1747,34.1826,84800.0
2009-09-08 10:55:00,43.71,43.75,43.7,43.74,38300.0,34.1826,34.2138,34.1747,34.206,38300.0
2009-09-08 11:00:00,43.74,43.75,43.71,43.72,20500.0,34.206,34.2138,34.1826,34.1904,20500.0
2009-09-08 11:05:00,43.72,43.75,43.7,43.7,16800.0,34.1904,34.2138,34.1747,34.1747,16800.0
2009-09-08 11:10:00,43.71,43.74,43.7,43.73,53100.0,34.1826,34.206,34.1747,34.1982,53100.0
2009-09-08 11:15:00,43.74,43.74,43.72,43.72,13400.0,34.206,34.206,34.1904,34.1904,13400.0
2009-09-08 11:20:00,43.72,43.74,43.72,43.74,11200.0,34.1904,34.206,34.1904,34.206,11200.0
2009-09-08 11:25:00,43.73,43.75,43.72,43.72,13800.0,34.1982,34.2138,34.1904,34.1904,13800.0
2009-09-08 11:30:00,43.72,43.75,43.72,43.73,26500.0,34.1904,34.2138,34.1904,34.1982,26500.0
2009-09-08 11:35:00,43.73,43.73,43.69,43.7,22200.0,34.1982,34.1982,34.1669,34.1747,22200.0
2009-09-08 11:40:00,43.7,43.72,43.7,43.7,75300.0,34.1747,34.1904,34.1747,34.1747,75300.0
2009-09-08 11:45:00,43.7,43.7,43.68,43.68,23800.0,34.1747,34.1747,34.1591,34.1591,23800.0
2009-09-08 11:50:00,43.68,43.69,43.67,43.67,24700.0,34.1591,34.1669,34.1513,34.1513,24700.0
2009-09-08 11:55:00,43.67,43.69,43.67,43.69,24200.0,34.1513,34.1669,34.1513,34.1669,24200.0
2009-09-08 12:00:00,43.68,43.69,43.67,43.67,19900.0,34.1591,34.1669,34.1513,34.1513,19900.0
2009-09-08 12:05:00,43.68,43.68,43.66,43.67,9700.0,34.1591,34.1591,34.1435,34.1513,9700.0
2009-09-08 12:10:00,43.66,43.67,43.66,43.67,15200.0,34.1435,34.1513,34.1435,34.1513,15200.0
2009-09-08 12:15:00,43.67,43.69,43.66,43.68,30400.0,34.1513,34.1669,34.1435,34.1591,30400.0
2009-09-08 12:20:00,43.68,43.69,43.68,43.68,9900.0,34.1591,34.1669,34.1591,34.1591,9900.0
2009-09-08 12:25:00,43.68,43.71,43.68,43.69,19400.0,34.1591,34.1826,34.1591,34.1669,19400.0
2009-09-08 12:30:00,43.69,43.71,43.68,43.69,13900.0,34.1669,34.1826,34.1591,34.1669,13900.0
2009-09-08 12:35:00,43.69,43.7,43.68,43.69,11900.0,34.1669,34.1747,34.1591,34.1669,11900.0
2009-09-08 12:40:00,43.69,43.73,43.69,43.71,27900.0,34.1669,34.1982,34.1669,34.1826,27900.0
2009-09-08 12:45:00,43.71,43.72,43.69,43.69,18200.0,34.1826,34.1904,34.1669,34.1669,18200.0
2009-09-08 12:50:00,43.69,43.74,43.68,43.72,41800.0,34.1669,34.206,34.1591,34.1904,41800.0
2009-09-08 12:55:00,43.72,43.73,43.72,43.72,13200.0,34.1904,34.1982,34.1904,34.1904,13200.0
2009-09-08 13:00:00,43.71,43.72,43.69,43.69,14200.0,34.1826,34.1904,34.1669,34.1669,14200.0
2009-09-08 13:05:00,43.69,43.73,43.68,43.68,16800.0,34.1669,34.1982,34.1591,34.1591,16800.0
2009-09-08 13:10:00,43.68,43.68,43.61,43.61,27000.0,34.1591,34.1591,34.1044,34.1044,27000.0
2009-09-08 13:15:00,43.6,43.67,43.6,43.64,11300.0,34.0965,34.1513,34.0965,34.1278,11300.0
2009-09-08 13:20:00,43.63,43.67,43.63,43.65,16200.0,34.12,34.1513,34.12,34.1356,16200.0
2009-09-08 13:25:00,43.65,43.66,43.61,43.66,9000.0,34.1356,34.1435,34.1044,34.1435,9000.0
2009-09-08 13:30:00,43.65,43.67,43.61,43.62,20800.0,34.1356,34.1513,34.1044,34.1122,20800.0
2009-09-08 13:35:00,43.62,43.64,43.62,43.63,16500.0,34.1122,34.1278,34.1122,34.12,16500.0
2009-09-08 13:40:00,43.64,43.69,43.62,43.63,25400.0,34.1278,34.1669,34.1122,34.12,25400.0
2009-09-08 13:45:00,43.62,43.63,43.57,43.57,5300.0,34.1122,34.12,34.0731,34.0731,5300.0
2009-09-08 13:50:00,43.57,43.62,43.56,43.61,24400.0,34.0731,34.1122,34.0653,34.1044,24400.0
2009-09-08 13:55:00,43.6,43.65,43.59,43.64,24100.0,34.0965,34.1356,34.0887,34.1278,24100.0
2009-09-08 14:00:00,43.64,43.64,43.58,43.58,58400.0,34.1278,34.1278,34.0809,34.0809,58400.0
2009-09-08 14:05:00,43.59,43.63,43.58,43.63,30000.0,34.0887,34.12,34.0809,34.12,30000.0
2009-09-08 14:10:00,43.63,43.7,43.61,43.7,60100.0,34.12,34.1747,34.1044,34.1747,60100.0
2009-09-08 14:15:00,43.69,43.7,43.63,43.64,29100.0,34.1669,34.1747,34.12,34.1278,29100.0
2009-09-08 14:20:00,43.64,43.7,43.64,43.66,39200.0,34.1278,34.1747,34.1278,34.1435,39200.0
2009-09-08 14:25:00,43.67,43.69,43.65,43.67,16000.0,34.1513,34.1669,34.1356,34.1513,16000.0
2009-09-08 14:30:00,43.67,43.7,43.67,43.68,17900.0,34.1513,34.1747,34.1513,34.1591,17900.0
2009-09-08 14:35:00,43.68,43.7,43.66,43.7,27200.0,34.1591,34.1747,34.1435,34.1747,27200.0
2009-09-08 14:40:00,43.69,43.73,43.69,43.7,46900.0,34.1669,34.1982,34.1669,34.1747,46900.0
2009-09-08 14:45:00,43.71,43.71,43.67,43.71,31500.0,34.1826,34.1826,34.1513,34.1826,31500.0
2009-09-08 14:50:00,43.72,43.72,43.69,43.7,14600.0,34.1904,34.1904,34.1669,34.1747,14600.0
2009-09-08 14:55:00,43.69,43.74,43.68,43.68,42200.0,34.1669,34.206,34.1591,34.1591,42200.0
2009-09-08 15:00:00,43.68,43.68,43.64,43.68,24900.0,34.1591,34.1591,34.1278,34.1591,24900.0
2009-09-08 15:05:00,43.67,43.68,43.63,43.67,42500.0,34.1513,34.1591,34.12,34.1513,42500.0
2009-09-08 15:10:00,43.66,43.66,43.63,43.63,28400.0,34.1435,34.1435,34.12,34.12,28400.0
2009-09-08 15:15:00,43.63,43.65,43.63,43.63,49600.0,34.12,34.1356,34.12,34.12,49600.0
2009-09-08 15:20:00,43.63,43.68,43.61,43.68,24200.0,34.12,34.1591,34.1044,34.1591,24200.0
2009-09-08 15:25:00,43.68,43.69,43.66,43.69,51700.0,34.1591,34.1669,34.1435,34.1669,51700.0
2009-09-08 15:30:00,43.69,43.7,43.66,43.7,38200.0,34.1669,34.1747,34.1435,34.1747,38200.0
2009-09-08 15:35:00,43.7,43.73,43.7,43.73,49700.0,34.1747,34.1982,34.1747,34.1982,49700.0
2009-09-08 15:40:00,43.72,43.75,43.72,43.75,52100.0,34.1904,34.2138,34.1904,34.2138,52100.0
2009-09-08 15:45:00,43.75,43.8,43.73,43.78,114500.0,34.2138,34.2529,34.1982,34.2373,114500.0
2009-09-08 15:50:00,43.79,43.81,43.79,43.81,97900.0,34.2451,34.2608,34.2451,34.2608,97900.0
2009-09-08 15:55:00,43.8,43.81,43.74,43.76,101000.0,34.2529,34.2608,34.206,34.2217,101000.0
2009-09-09 09:30:00,43.6,43.79,43.57,43.63,51900.0,34.0965,34.2451,34.0731,34.12,51900.0
2009-09-09 09:35:00,43.63,43.64,43.57,43.58,128500.0,34.12,34.1278,34.0731,34.0809,128500.0
2009-09-09 09:40:00,43.57,43.64,43.56,43.62,65800.0,34.0731,34.1278,34.0653,34.1122,65800.0
2009-09-09 09:45:00,43.62,43.77,43.62,43.77,77300.0,34.1122,34.2295,34.1122,34.2295,77300.0
2009-09-09 09:50:00,43.76,43.85,43.76,43.85,81500.0,34.2217,34.2921,34.2217,34.2921,81500.0
2009-09-09 09:55:00,43.85,43.86,43.79,43.79,45300.0,34.2921,34.2999,34.2451,34.2451,45300.0
2009-09-09 10:00:00,43.78,43.86,43.78,43.86,78900.0,34.2373,34.2999,34.2373,34.2999,78900.0
2009-09-09 10:05:00,43.86,43.91,43.84,43.9,86000.0,34.2999,34.339,34.2842,34.3312,86000.0
2009-09-09 10:10:00,43.89,43.91,43.86,43.89,35600.0,34.3233,34.339,34.2999,34.3233,35600.0
2009-09-09 10:15:00,43.9,43.97,43.88,43.95,78800.0,34.3312,34.3859,34.3155,34.3703,78800.0
2009-09-09 10:20:00,43.94,43.96,43.9,43.91,31300.0,34.3624,34.3781,34.3312,34.339,31300.0
2009-09-09 10:25:00,43.91,43.93,43.85,43.89,38100.0,34.339,34.3546,34.2921,34.3233,38100.0
2009-09-09 10:30:00,43.88,43.89,43.84,43.84,39300.0,34.3155,34.3233,34.2842,34.2842,39300.0
2009-09-09 10:35:00,43.84,43.89,43.8,43.88,52600.0,34.2842,34.3233,34.2529,34.3155,52600.0
2009-09-09 10:40:00,43.88,43.9,43.84,43.88,38800.0,34.3155,34.3312,34.2842,34.3155,38800.0
2009-09-09 10:45:00,43.87,43.88,43.82,43.84,22800.0,34.3077,34.3155,34.2686,34.2842,22800.0
2009-09-09 10:50:00,43.83,43.84,43.8,43.84,9100.0,34.2764,34.2842,34.2529,34.2842,9100.0
2009-09-09 10:55:00,43.84,43.86,43.83,43.85,10100.0,34.2842,34.2999,34.2764,34.2921,10100.0
2009-09-09 11:00:00,43.85,43.88,43.84,43.86,15400.0,34.2921,34.3155,34.2842,34.2999,15400.0
2009-09-09 11:05:00,43.85,43.92,43.85,43.89,145900.0,34.2921,34.3468,34.2921,34.3233,145900.0
2009-09-09 11:10:00,43.89,43.91,43.87,43.9,21200.0,34.3233,34.339,34.3077,34.3312,21200.0
2009-09-09 11:15:00,43.9,43.92,43.89,43.91,20700.0,34.3312,34.3468,34.3233,34.339,20700.0
2009-09-09 11:20:00,43.91,43.98,43.9,43.98,39100.0,34.339,34.3937,34.3312,34.3937,39100.0
2009-09-09 11:25:00,43.98,44.01,43.96,44.01,47700.0,34.3937,34.4172,34.3781,34.4172,47700.0
2009-09-09 11:30:00,44.02,44.03,43.98,44.02,28400.0,34.425,34.4328,34.3937,34.425,28400.0
2009-09-09 11:35:00,44.02,44.1,44.0,44.07,174000.0,34.425,34.4876,34.4094,34.4641,174000.0
2009-09-09 11:40:00,44.06,44.09,44.03,44.05,74400.0,34.4563,34.4797,34.4328,34.4485,74400.0
2009-09-09 11:45:00,44.05,44.05,43.96,43.99,54500.0,34.4485,34.4485,34.3781,34.4015,54500.0
2009-09-09 11:50:00,44.0,44.01,43.97,43.97,36100.0,34.4094,34.4172,34.3859,34.3859,36100.0
2009-09-09 11:55:00,43.98,43.98,43.94,43.96,33100.0,34.3937,34.3937,34.3624,34.3781,33100.0
2009-09-09 12:00:00,43.97,43.98,43.94,43.98,26500.0,34.3859,34.3937,34.3624,34.3937,26500.0
2009-09-09 12:05:00,43.99,44.02,43.97,44.01,59200.0,34.4015,34.425,34.3859,34.4172,59200.0
2009-09-09 12:10:00,44.01,44.01,43.99,44.0,30700.0,34.4172,34.4172,34.4015,34.4094,30700.0
2009-09-09 12:15:00,44.0,44.0,43.98,44.0,19800.0,34.4094,34.4094,34.3937,34.4094,19800.0
2009-09-09 12:20:00,44.0,44.0,43.98,43.99,10800.0,34.4094,34.4094,34.3937,34.4015,10800.0
2009-09-09 12:25:00,44.0,44.0,43.98,43.99,16300.0,34.4094,34.4094,34.3937,34.4015,16300.0
2009-09-09 12:30:00,43.99,43.99,43.96,43.97,19200.0,34.4015,34.4015,34.3781,34.3859,19200.0
2009-09-09 12:35:00,43.96,43.98,43.95,43.98,11800.0,34.3781,34.3937,34.3703,34.3937,11800.0
2009-09-09 12:40:00,43.97,43.98,43.94,43.96,20000.0,34.3859,34.3937,34.3624,34.3781,20000.0
2009-09-09 12:45:00,43.94,43.96,43.94,43.94,16600.0,34.3624,34.3781,34.3624,34.3624,16600.0
2009-09-09 12:50:00,43.95,43.97,43.94,43.96,9500.0,34.3703,34.3859,34.3624,34.3781,9500.0
2009-09-09 12:55:00,43.97,44.0,43.96,44.0,20300.0,34.3859,34.4094,34.3781,34.4094,20300.0
2009-09-09 13:00:00,44.0,44.0,43.92,43.92,45100.0,34.4094,34.4094,34.3468,34.3468,45100.0
2009-09-09 13:05:00,43.91,44.0,43.91,43.96,30000.0,34.339,34.4094,34.339,34.3781,30000.0
2009-09-09 13:10:00,43.97,43.98,43.94,43.97,25000.0,34.3859,34.3937,34.3624,34.3859,25000.0
2009-09-09 13:15:00,43.98,44.02,43.96,43.99,51000.0,34.3937,34.425,34.3781,34.4015,51000.0
2009-09-09 13:20:00,44.0,44.04,43.99,44.02,23700.0,34.4094,34.4406,34.4015,34.425,23700.0
2009-09-09 13:25:00,44.01,44.02,43.93,43.97,27100.0,34.4172,34.425,34.3546,34.3859,27100.0
2009-09-09 13:30:00,43.98,44.0,43.96,43.99,11300.0,34.3937,34.4094,34.3781,34.4015,11300.0
2009-09-09 13:35:00,43.99,43.99,43.96,43.98,10800.0,34.4015,34.4015,34.3781,34.3937,10800.0
2009-09-09 13:40:00,43.99,43.99,43.96,43.97,19400.0,34.4015,34.4015,34.3781,34.3859,19400.0
2009-09-09 13:45:00,43.96,43.97,43.93,43.94,11900.0,34.3781,34.3859,34.3546,34.3624,11900.0
2009-09-09 13:50:00,43.94,43.96,43.91,43.93,45000.0,34.3624,34.3781,34.339,34.3546,45000.0
2009-09-09 13:55:00,43.93,43.94,43.9,43.94,21500.0,34.3546,34.3624,34.3312,34.3624,21500.0
2009-09-09 14:00:00,43.94,43.98,43.91,43.93,35200.0,34.3624,34.3937,34.339,34.3546,35200.0
2009-09-09 14:05:00,43.95,43.96,43.88,43.88,23100.0,34.3703,34.3781,34.3155,34.3155,23100.0
2009-09-09 14:10:00,43.89,43.9,43.81,43.82,48700.0,34.3233,34.3312,34.2608,34.2686,48700.0
2009-09-09 14:15:00,43.82,43.83,43.75,43.78,109400.0,34.2686,34.2764,34.2138,34.2373,109400.0
2009-09-09 14:20:00,43.78,43.79,43.73,43.78,134600.0,34.2373,34.2451,34.1982,34.2373,134600.0
2009-09-09 14:25:00,43.78,43.83,43.77,43.83,59800.0,34.2373,34.2764,34.2295,34.2764,59800.0
2009-09-09 14:30:00,43.83,43.84,43.81,43.82,35900.0,34.2764,34.2842,34.2608,34.2686,35900.0
2009-09-09 14:35:00,43.83,43.84,43.8,43.83,49600.0,34.2764,34.2842,34.2529,34.2764,49600.0
2009-09-09 14:40:00,43.82,43.84,43.76,43.8,40000.0,34.2686,34.2842,34.2217,34.2529,40000.0
2009-09-09 14:45:00,43.8,43.83,43.74,43.77,94700.0,34.2529,34.2764,34.206,34.2295,94700.0
2009-09-09 14:50:00,43.77,43.79,43.71,43.73,83500.0,34.2295,34.2451,34.1826,34.1982,83500.0
2009-09-09 14:55:00,43.73,43.79,43.71,43.77,46400.0,34.1982,34.2451,34.1826,34.2295,46400.0
2009-09-09 15:00:00,43.78,43.82,43.77,43.8,71800.0,34.2373,34.2686,34.2295,34.2529,71800.0
2009-09-09 15:05:00,43.8,43.83,43.79,43.83,55200.0,34.2529,34.2764,34.2451,34.2764,55200.0
2009-09-09 15:10:00,43.83,43.93,43.82,43.9,93000.0,34.2764,34.3546,34.2686,34.3312,93000.0
2009-09-09 15:15:00,43.9,43.92,43.86,43.86,49800.0,34.3312,34.3468,34.2999,34.2999,49800.0
2009-09-09 15:20:00,43.87,43.91,43.85,43.9,47200.0,34.3077,34.339,34.2921,34.3312,47200.0
2009-09-09 15:25:00,43.91,43.94,43.88,43.91,32600.0,34.339,34.3624,34.3155,34.339,32600.0
2009-09-09 15:30:00,43.92,43.94,43.85,43.87,48800.0,34.3468,34.3624,34.2921,34.3077,48800.0
2009-09-09 15:35:00,43.87,43.88,43.82,43.83,63000.0,34.3077,34.3155,34.2686,34.2764,63000.0
2009-09-09 15:40:00,43.84,43.87,43.83,43.87,90800.0,34.2842,34.3077,34.2764,34.3077,90800.0
2009-09-09 15:45:00,43.87,43.94,43.86,43.92,57800.0,34.3077,34.3624,34.2999,34.3468,57800.0
2009-09-09 15:50:00,43.92,43.94,43.85,43.86,144700.0,34.3468,34.3624,34.2921,34.2999,144700.0
2009-09-09 15:55:00,43.86,43.87,43.82,43.84,114100.0,34.2999,34.3077,34.2686,34.2842,114100.0
2009-09-10 09:30:00,44.15,44.21,44.09,44.19,86800.0,34.5267,34.5736,34.4797,34.5579,86800.0
2009-09-10 09:35:00,44.19,44.26,44.05,44.06,35500.0,34.5579,34.6127,34.4485,34.4563,35500.0
2009-09-10 09:40:00,44.07,44.2,44.05,44.05,21900.0,34.4641,34.5658,34.4485,34.4485,21900.0
2009-09-10 09:45:00,44.05,44.08,43.95,44.06,57200.0,34.4485,34.4719,34.3703,34.4563,57200.0
2009-09-10 09:50:00,44.07,44.14,44.03,44.13,21100.0,34.4641,34.5188,34.4328,34.511,21100.0
2009-09-10 09:55:00,44.14,44.22,44.14,44.17,66900.0,34.5188,34.5814,34.5188,34.5423,66900.0
2009-09-10 10:00:00,44.18,44.27,44.18,44.21,34700.0,34.5501,34.6205,34.5501,34.5736,34700.0
2009-09-10 10:05:00,44.2,44.25,44.19,44.21,21300.0,34.5658,34.6049,34.5579,34.5736,21300.0
2009-09-10 10:10:00,44.2,44.27,44.2,44.24,35500.0,34.5658,34.6205,34.5658,34.597,35500.0
2009-09-10 10:15:00,44.25,44.27,44.21,44.22,24300.0,34.6049,34.6205,34.5736,34.5814,24300.0
2009-09-10 10:20:00,44.21,44.21,44.15,44.17,18300.0,34.5736,34.5736,34.5267,34.5423,18300.0
2009-09-10 10:25:00,44.18,44.26,44.18,44.2,15000.0,34.5501,34.6127,34.5501,34.5658,15000.0
2009-09-10 10:30:00,44.2,44.25,44.2,44.2,10200.0,34.5658,34.6049,34.5658,34.5658,10200.0
2009-09-10 10:35:00,44.22,44.3,44.22,44.3,11300.0,34.5814,34.644,34.5814,34.644,11300.0
2009-09-10 10:40:00,44.3,44.34,44.3,44.33,18200.0,34.644,34.6752,34.644,34.6674,18200.0
2009-09-10 10:45:00,44.32,44.34,44.3,44.31,147300.0,34.6596,34.6752,34.644,34.6518,147300.0
2009-09-10 10:50:00,44.29,44.33,44.28,44.3,68700.0,34.6361,34.6674,34.6283,34.644,68700.0
2009-09-10 10:55:00,44.31,44.32,44.29,44.32,22700.0,34.6518,34.6596,34.6361,34.6596,22700.0
2009-09-10 11:00:00,44.32,44.33,44.26,44.32,17900.0,34.6596,34.6674,34.6127,34.6596,17900.0
2009-09-10 11:05:00,44.31,44.37,44.31,44.34,48300.0,34.6518,34.6987,34.6518,34.6752,48300.0
2009-09-10 11:10:00,44.34,44.35,44.29,44.3,30900.0,34.6752,34.6831,34.6361,34.644,30900.0
2009-09-10 11:15:00,44.29,44.34,44.27,44.31,32300.0,34.6361,34.6752,34.6205,34.6518,32300.0
2009-09-10 11:20:00,44.31,44.33,44.27,44.32,22800.0,34.6518,34.6674,34.6205,34.6596,22800.0
2009-09-10 11:25:00,44.33,44.35,44.28,44.3,57800.0,34.6674,34.6831,34.6283,34.644,57800.0
2009-09-10 11:30:00,44.29,44.34,44.29,44.33,24700.0,34.6361,34.6752,34.6361,34.6674,24700.0
2009-09-10 11:35:00,44.34,44.42,44.34,44.42,47500.0,34.6752,34.7378,34.6752,34.7378,47500.0
2009-09-10 11:40:00,44.41,44.42,44.37,44.4,22400.0,34.73,34.7378,34.6987,34.7222,22400.0
2009-09-10 11:45:00,44.4,44.47,44.39,44.46,26300.0,34.7222,34.7769,34.7143,34.7691,26300.0
2009-09-10 11:50:00,44.46,44.47,44.42,44.43,78500.0,34.7691,34.7769,34.7378,34.7456,78500.0
2009-09-10 11:55:00,44.42,44.43,44.4,44.41,14200.0,34.7378,34.7456,34.7222,34.73,14200.0
2009-09-10 12:00:00,44.42,44.43,44.4,44.41,6200.0,34.7378,34.7456,34.7222,34.73,6200.0
2009-09-10 12:05:00,44.41,44.41,44.39,44.39,3700.0,34.73,34.73,34.7143,34.7143,3700.0
2009-09-10 12:10:00,44.39,44.42,44.38,44.4,42600.0,34.7143,34.7378,34.7065,34.7222,42600.0
2009-09-10 12:15:00,44.41,44.41,44.38,44.39,3200.0,34.73,34.73,34.7065,34.7143,3200.0
2009-09-10 12:20:00,44.39,44.4,44.37,44.4,11100.0,34.7143,34.7222,34.6987,34.7222,11100.0
2009-09-10 12:25:00,44.4,44.4,44.38,44.38,6700.0,34.7222,34.7222,34.7065,34.7065,6700.0
2009-09-10 12:30:00,44.38,44.4,44.38,44.4,2500.0,34.7065,34.7222,34.7065,34.7222,2500.0
2009-09-10 12:35:00,44.4,44.41,44.4,44.41,300.0,34.7222,34.73,34.7222,34.73,300.0
2009-09-10 12:40:00,44.41,44.41,44.38,44.4,8700.0,34.73,34.73,34.7065,34.7222,8700.0
2009-09-10 12:45:00,44.42,44.42,44.39,44.4,13600.0,34.7378,34.7378,34.7143,34.7222,13600.0
2009-09-10 12:50:00,44.4,44.41,43.8,44.4,40900.0,34.7222,34.73,34.2529,34.7222,40900.0
2009-09-10 12:55:00,44.4,44.41,44.38,44.4,66900.0,34.7222,34.73,34.7065,34.7222,66900.0
2009-09-10 13:00:00,44.4,44.43,44.37,44.43,11800.0,34.7222,34.7456,34.6987,34.7456,11800.0
2009-09-10 13:05:00,44.43,44.49,44.41,44.44,129300.0,34.7456,34.7926,34.73,34.7534,129300.0
2009-09-10 13:10:00,44.44,44.44,44.4,44.42,33600.0,34.7534,34.7534,34.7222,34.7378,33600.0
2009-09-10 13:15:00,44.43,44.46,44.42,44.44,32100.0,34.7456,34.7691,34.7378,34.7534,32100.0
2009-09-10 13:20:00,44.44,44.47,44.43,44.46,17800.0,34.7534,34.7769,34.7456,34.7691,17800.0
2009-09-10 13:25:00,44.45,44.48,44.44,44.48,21700.0,34.7613,34.7847,34.7534,34.7847,21700.0
2009-09-10 13:30:00,44.48,44.49,44.46,44.48,15400.0,34.7847,34.7926,34.7691,34.7847,15400.0
2009-09-10 13:35:00,44.49,44.51,44.47,44.49,17800.0,34.7926,34.8082,34.7769,34.7926,17800.0
2009-09-10 13:40:00,44.5,44.53,44.49,44.5,17500.0,34.8004,34.8238,34.7926,34.8004,17500.0
2009-09-10 13:45:00,44.49,44.56,44.49,44.56,32400.0,34.7926,34.8473,34.7926,34.8473,32400.0
2009-09-10 13:50:00,44.56,44.61,44.55,44.61,33600.0,34.8473,34.8864,34.8395,34.8864,33600.0
2009-09-10 13:55:00,44.61,44.63,44.6,44.63,13800.0,34.8864,34.902,34.8786,34.902,13800.0
2009-09-10 14:00:00,44.63,44.65,44.62,44.62,22700.0,34.902,34.9177,34.8942,34.8942,22700.0
2009-09-10 14:05:00,44.6,44.61,44.58,44.59,8200.0,34.8786,34.8864,34.8629,34.8708,8200.0
2009-09-10 14:10:00,44.58,44.59,44.56,44.56,10000.0,34.8629,34.8708,34.8473,34.8473,10000.0
2009-09-10 14:15:00,44.56,44.59,44.56,44.59,10700.0,34.8473,34.8708,34.8473,34.8708,10700.0
2009-09-10 14:20:00,44.58,44.61,44.58,44.6,10000.0,34.8629,34.8864,34.8629,34.8786,10000.0
2009-09-10 14:25:00,44.6,44.61,44.58,44.6,17500.0,34.8786,34.8864,34.8629,34.8786,17500.0
2009-09-10 14:30:00,44.61,44.62,44.6,44.6,31900.0,34.8864,34.8942,34.8786,34.8786,31900.0
2009-09-10 14:35:00,44.6,44.62,44.6,44.62,27900.0,34.8786,34.8942,34.8786,34.8942,27900.0
2009-09-10 14:40:00,44.62,44.66,44.62,44.65,29700.0,34.8942,34.9255,34.8942,34.9177,29700.0
2009-09-10 14:45:00,44.64,44.65,44.62,44.62,33100.0,34.9099,34.9177,34.8942,34.8942,33100.0
2009-09-10 14:50:00,44.63,44.63,44.58,44.59,33000.0,34.902,34.902,34.8629,34.8708,33000.0
2009-09-10 14:55:00,44.59,44.62,44.58,44.62,35700.0,34.8708,34.8942,34.8629,34.8942,35700.0
2009-09-10 15:00:00,44.62,44.63,44.57,44.57,70000.0,34.8942,34.902,34.8551,34.8551,70000.0
2009-09-10 15:05:00,44.55,44.56,44.48,44.5,29200.0,34.8395,34.8473,34.7847,34.8004,29200.0
2009-09-10 15:10:00,44.5,44.52,44.48,44.48,79100.0,34.8004,34.816,34.7847,34.7847,79100.0
2009-09-10 15:15:00,44.48,44.49,44.45,44.48,74000.0,34.7847,34.7926,34.7613,34.7847,74000.0
2009-09-10 15:20:00,44.48,44.49,44.45,44.47,29300.0,34.7847,34.7926,34.7613,34.7769,29300.0
2009-09-10 15:25:00,44.49,44.52,44.46,44.51,14800.0,34.7926,34.816,34.7691,34.8082,14800.0
2009-09-10 15:30:00,44.52,44.58,44.52,44.58,17800.0,34.816,34.8629,34.816,34.8629,17800.0
2009-09-10 15:35:00,44.57,44.57,44.55,44.57,12000.0,34.8551,34.8551,34.8395,34.8551,12000.0
2009-09-10 15:40:00,44.57,44.6,44.56,44.57,29100.0,34.8551,34.8786,34.8473,34.8551,29100.0
2009-09-10 15:45:00,44.57,44.62,44.57,44.62,68700.0,34.8551,34.8942,34.8551,34.8942,68700.0
2009-09-10 15:50:00,44.62,44.71,44.61,44.64,132100.0,34.8942,34.9646,34.8864,34.9099,132100.0
2009-09-10 15:55:00,44.64,44.69,44.6,44.67,119500.0,34.9099,34.949,34.8786,34.9333,119500.0
2009-09-11 09:30:00,44.9,44.99,44.81,44.84,34800.0,35.1132,35.1836,35.0428,35.0663,34800.0
2009-09-11 09:35:00,44.84,44.98,44.84,44.94,49600.0,35.0663,35.1757,35.0663,35.1445,49600.0
2009-09-11 09:40:00,44.9,44.91,44.79,44.82,60200.0,35.1132,35.121,35.0272,35.0506,60200.0
2009-09-11 09:45:00,44.83,44.93,44.83,44.93,78000.0,35.0584,35.1366,35.0584,35.1366,78000.0
2009-09-11 09:50:00,44.93,44.96,44.87,44.92,33600.0,35.1366,35.1601,35.0897,35.1288,33600.0
2009-09-11 09:55:00,44.98,45.0,44.91,44.99,58200.0,35.1757,35.1914,35.121,35.1836,58200.0
2009-09-11 10:00:00,44.98,45.04,44.88,44.95,68200.0,35.1757,35.2227,35.0975,35.1523,68200.0
2009-09-11 10:05:00,44.96,44.96,44.82,44.87,36300.0,35.1601,35.1601,35.0506,35.0897,36300.0
2009-09-11 10:10:00,44.87,44.89,44.81,44.84,25400.0,35.0897,35.1054,35.0428,35.0663,25400.0
2009-09-11 10:15:00,44.85,44.92,44.83,44.91,34800.0,35.0741,35.1288,35.0584,35.121,34800.0
2009-09-11 10:20:00,44.92,44.95,44.92,44.95,122800.0,35.1288,35.1523,35.1288,35.1523,122800.0
2009-09-11 10:25:00,44.95,44.95,44.88,44.9,93500.0,35.1523,35.1523,35.0975,35.1132,93500.0
2009-09-11 10:30:00,44.9,44.94,44.89,44.9,47800.0,35.1132,35.1445,35.1054,35.1132,47800.0
2009-09-11 10:35:00,44.9,44.97,44.9,44.93,43800.0,35.1132,35.1679,35.1132,35.1366,43800.0
2009-09-11 10:40:00,44.93,44.94,44.86,44.86,33400.0,35.1366,35.1445,35.0819,35.0819,33400.0
2009-09-11 10:45:00,44.85,44.93,44.85,44.89,18300.0,35.0741,35.1366,35.0741,35.1054,18300.0
2009-09-11 10:50:00,44.9,44.9,44.85,44.88,13300.0,35.1132,35.1132,35.0741,35.0975,13300.0
2009-09-11 10:55:00,44.88,44.9,44.86,44.88,13800.0,35.0975,35.1132,35.0819,35.0975,13800.0
2009-09-11 11:00:00,44.88,44.91,44.86,44.91,14900.0,35.0975,35.121,35.0819,35.121,14900.0
2009-09-11 11:05:00,44.94,44.94,44.92,44.94,5600.0,35.1445,35.1445,35.1288,35.1445,5600.0
2009-09-11 11:10:00,44.93,44.96,44.92,44.94,8400.0,35.1366,35.1601,35.1288,35.1445,8400.0
2009-09-11 11:15:00,44.94,44.96,44.91,44.94,7400.0,35.1445,35.1601,35.121,35.1445,7400.0
2009-09-11 11:20:00,44.91,44.94,44.91,44.92,6300.0,35.121,35.1445,35.121,35.1288,6300.0
2009-09-11 11:25:00,44.92,44.92,44.79,44.79,43300.0,35.1288,35.1288,35.0272,35.0272,43300.0
2009-09-11 11:30:00,44.8,44.82,44.78,44.82,41900.0,35.035,35.0506,35.0193,35.0506,41900.0
2009-09-11 11:35:00,44.82,44.82,44.78,44.78,39700.0,35.0506,35.0506,35.0193,35.0193,39700.0
2009-09-11 11:40:00,44.78,44.78,44.73,44.78,50100.0,35.0193,35.0193,34.9802,35.0193,50100.0
2009-09-11 11:45:00,44.78,44.8,44.77,44.79,88500.0,35.0193,35.035,35.0115,35.0272,88500.0
2009-09-11 11:50:00,44.79,44.82,44.78,44.79,72300.0,35.0272,35.0506,35.0193,35.0272,72300.0
2009-09-11 11:55:00,44.79,44.85,44.79,44.84,48700.0,35.0272,35.0741,35.0272,35.0663,48700.0
2009-09-11 12:00:00,44.83,44.86,44.82,44.85,19400.0,35.0584,35.0819,35.0506,35.0741,19400.0
2009-09-11 12:05:00,44.85,44.87,44.8,44.81,24400.0,35.0741,35.0897,35.035,35.0428,24400.0
2009-09-11 12:10:00,44.82,44.83,44.8,44.83,10200.0,35.0506,35.0584,35.035,35.0584,10200.0
2009-09-11 12:15:00,44.83,44.83,44.81,44.81,9500.0,35.0584,35.0584,35.0428,35.0428,9500.0
2009-09-11 12:20:00,44.81,44.82,44.72,44.72,31500.0,35.0428,35.0506,34.9724,34.9724,31500.0
2009-09-11 12:25:00,44.71,44.72,44.68,44.69,24700.0,34.9646,34.9724,34.9411,34.949,24700.0
2009-09-11 12:30:00,44.68,44.7,44.65,44.68,23600.0,34.9411,34.9568,34.9177,34.9411,23600.0
2009-09-11 12:35:00,44.68,44.68,44.59,44.61,37800.0,34.9411,34.9411,34.8708,34.8864,37800.0
2009-09-11 12:40:00,44.6,44.66,44.56,44.64,25100.0,34.8786,34.9255,34.8473,34.9099,25100.0
2009-09-11 12:45:00,44.63,44.65,44.63,44.65,11300.0,34.902,34.9177,34.902,34.9177,11300.0
2009-09-11 12:50:00,44.66,44.72,44.66,44.71,65600.0,34.9255,34.9724,34.9255,34.9646,65600.0
2009-09-11 12:55:00,44.71,44.75,44.71,44.72,31300.0,34.9646,34.9959,34.9646,34.9724,31300.0
2009-09-11 13:00:00,44.72,44.75,44.72,44.74,20400.0,34.9724,34.9959,34.9724,34.9881,20400.0
2009-09-11 13:05:00,44.75,44.75,44.71,44.74,24900.0,34.9959,34.9959,34.9646,34.9881,24900.0
2009-09-11 13:10:00,44.75,44.76,44.71,44.71,10700.0,34.9959,35.0037,34.9646,34.9646,10700.0
2009-09-11 13:15:00,44.72,44.79,44.72,44.75,25700.0,34.9724,35.0272,34.9724,34.9959,25700.0
2009-09-11 13:20:00,44.75,44.77,44.72,44.72,14600.0,34.9959,35.0115,34.9724,34.9724,14600.0
2009-09-11 13:25:00,44.73,44.73,44.71,44.72,15700.0,34.9802,34.9802,34.9646,34.9724,15700.0
2009-09-11 13:30:00,44.71,44.72,44.66,44.68,47000.0,34.9646,34.9724,34.9255,34.9411,47000.0
2009-09-11 13:35:00,44.68,44.7,44.66,44.68,44300.0,34.9411,34.9568,34.9255,34.9411,44300.0
2009-09-11 13:40:00,44.68,44.72,44.67,44.7,87700.0,34.9411,34.9724,34.9333,34.9568,87700.0
2009-09-11 13:45:00,44.7,44.73,44.68,44.69,24200.0,34.9568,34.9802,34.9411,34.949,24200.0
2009-09-11 13:50:00,44.71,44.75,44.7,44.72,24900.0,34.9646,34.9959,34.9568,34.9724,24900.0
2009-09-11 13:55:00,44.73,44.76,44.68,44.69,46400.0,34.9802,35.0037,34.9411,34.949,46400.0
2009-09-11 14:00:00,44.69,44.76,44.66,44.76,53800.0,34.949,35.0037,34.9255,35.0037,53800.0
2009-09-11 14:05:00,44.76,44.76,44.71,44.75,15400.0,35.0037,35.0037,34.9646,34.9959,15400.0
2009-09-11 14:10:00,44.74,44.75,44.7,44.75,16500.0,34.9881,34.9959,34.9568,34.9959,16500.0
2009-09-11 14:15:00,44.75,44.77,44.75,44.75,17300.0,34.9959,35.0115,34.9959,34.9959,17300.0
2009-09-11 14:20:00,44.75,44.81,44.75,44.79,13000.0,34.9959,35.0428,34.9959,35.0272,13000.0
2009-09-11 14:25:00,44.78,44.8,44.78,44.78,6500.0,35.0193,35.035,35.0193,35.0193,6500.0
2009-09-11 14:30:00,44.8,44.84,44.79,44.83,20300.0,35.035,35.0663,35.0272,35.0584,20300.0
2009-09-11 14:35:00,44.84,44.86,44.82,44.82,13500.0,35.0663,35.0819,35.0506,35.0506,13500.0
2009-09-11 14:40:00,44.82,44.82,44.8,44.81,10800.0,35.0506,35.0506,35.035,35.0428,10800.0
2009-09-11 14:45:00,44.82,44.84,44.8,44.83,16500.0,35.0506,35.0663,35.035,35.0584,16500.0
2009-09-11 14:50:00,44.83,44.84,44.8,44.8,20000.0,35.0584,35.0663,35.035,35.035,20000.0
2009-09-11 14:55:00,44.81,44.81,44.75,44.78,26500.0,35.0428,35.0428,34.9959,35.0193,26500.0
2009-09-11 15:00:00,44.78,44.78,44.74,44.74,19400.0,35.0193,35.0193,34.9881,34.9881,19400.0
2009-09-11 15:05:00,44.74,44.78,44.74,44.76,8100.0,34.9881,35.0193,34.9881,35.0037,8100.0
2009-09-11 15:10:00,44.76,44.79,44.75,44.79,16900.0,35.0037,35.0272,34.9959,35.0272,16900.0
2009-09-11 15:15:00,44.79,44.79,44.75,44.77,31000.0,35.0272,35.0272,34.9959,35.0115,31000.0
2009-09-11 15:20:00,44.77,44.85,44.76,44.82,64000.0,35.0115,35.0741,35.0037,35.0506,64000.0
2009-09-11 15:25:00,44.82,44.83,44.79,44.83,16000.0,35.0506,35.0584,35.0272,35.0584,16000.0
2009-09-11 15:30:00,44.83,44.84,44.8,44.8,60700.0,35.0584,35.0663,35.035,35.035,60700.0
2009-09-11 15:35:00,44.79,44.84,44.76,44.78,84200.0,35.0272,35.0663,35.0037,35.0193,84200.0
2009-09-11 15:40:00,44.8,44.88,44.79,44.87,57100.0,35.035,35.0975,35.0272,35.0897,57100.0
2009-09-11 15:45:00,44.87,44.89,44.84,44.87,72500.0,35.0897,35.1054,35.0663,35.0897,72500.0
2009-09-11 15:50:00,44.88,44.88,44.83,44.84,45100.0,35.0975,35.0975,35.0584,35.0663,45100.0
2009-09-11 15:55:00,44.84,44.84,44.75,44.82,163300.0,35.0663,35.0663,34.9959,35.0506,163300.0
2009-09-14 09:30:00,44.09,44.48,44.09,44.27,225500.0,34.4797,34.7847,34.4797,34.6205,225500.0
2009-09-14 09:35:00,44.27,44.28,44.18,44.26,42000.0,34.6205,34.6283,34.5501,34.6127,42000.0
2009-09-14 09:40:00,44.25,44.33,44.24,44.32,128000.0,34.6049,34.6674,34.597,34.6596,128000.0
2009-09-14 09:45:00,44.33,44.37,44.25,44.27,33200.0,34.6674,34.6987,34.6049,34.6205,33200.0
2009-09-14 09:50:00,44.26,44.32,44.23,44.25,70400.0,34.6127,34.6596,34.5892,34.6049,70400.0
2009-09-14 09:55:00,44.24,44.32,44.23,44.31,34500.0,34.597,34.6596,34.5892,34.6518,34500.0
2009-09-14 10:00:00,44.3,44.33,44.26,44.26,76600.0,34.644,34.6674,34.6127,34.6127,76600.0
2009-09-14 10:05:00,44.25,44.34,44.25,44.33,26600.0,34.6049,34.6752,34.6049,34.6674,26600.0
2009-09-14 10:10:00,44.32,44.34,44.26,44.29,42700.0,34.6596,34.6752,34.6127,34.6361,42700.0
2009-09-14 10:15:00,44.3,44.4,44.3,44.35,45200.0,34.644,34.7222,34.644,34.6831,45200.0
2009-09-14 10:20:00,44.35,44.42,44.34,44.36,66100.0,34.6831,34.7378,34.6752,34.6909,66100.0
2009-09-14 10:25:00,44.38,44.41,44.35,44.35,24300.0,34.7065,34.73,34.6831,34.6831,24300.0
2009-09-14 10:30:00,44.35,44.39,44.34,44.38,11300.0,34.6831,34.7143,34.6752,34.7065,11300.0
2009-09-14 10:35:00,44.38,44.38,44.34,44.38,8600.0,34.7065,34.7065,34.6752,34.7065,8600.0
2009-09-14 10:40:00,44.38,44.41,44.36,44.41,27600.0,34.7065,34.73,34.6909,34.73,27600.0
2009-09-14 10:45:00,44.4,44.5,44.4,44.42,140200.0,34.7222,34.8004,34.7222,34.7378,140200.0
2009-09-14 10:50:00,44.43,44.45,44.39,44.41,63300.0,34.7456,34.7613,34.7143,34.73,63300.0
2009-09-14 10:55:00,44.41,44.43,44.35,44.37,51800.0,34.73,34.7456,34.6831,34.6987,51800.0
2009-09-14 11:00:00,44.36,44.42,44.35,44.42,45200.0,34.6909,34.7378,34.6831,34.7378,45200.0
2009-09-14 11:05:00,44.42,44.42,44.38,44.4,30800.0,34.7378,34.7378,34.7065,34.7222,30800.0
2009-09-14 11:10:00,44.4,44.41,44.4,44.4,6500.0,34.7222,34.73,34.7222,34.7222,6500.0
2009-09-14 11:15:00,44.41,44.48,44.41,44.46,19100.0,34.73,34.7847,34.73,34.7691,19100.0
2009-09-14 11:20:00,44.47,44.5,44.45,44.45,21400.0,34.7769,34.8004,34.7613,34.7613,21400.0
2009-09-14 11:25:00,44.45,44.46,44.44,44.45,8200.0,34.7613,34.7691,34.7534,34.7613,8200.0
2009-09-14 11:30:00,44.45,44.47,44.44,44.46,9700.0,34.7613,34.7769,34.7534,34.7691,9700.0
2009-09-14 11:35:00,44.46,44.46,44.45,44.45,8200.0,34.7691,34.7691,34.7613,34.7613,8200.0
2009-09-14 11:40:00,44.44,44.44,44.34,44.34,56300.0,34.7534,34.7534,34.6752,34.6752,56300.0
2009-09-14 11:45:00,44.34,44.37,44.3,44.3,65700.0,34.6752,34.6987,34.644,34.644,65700.0
2009-09-14 11:50:00,44.3,44.37,44.3,44.36,65200.0,34.644,34.6987,34.644,34.6909,65200.0
2009-09-14 11:55:00,44.38,44.38,44.34,44.36,72800.0,34.7065,34.7065,34.6752,34.6909,72800.0
2009-09-14 12:00:00,44.37,44.39,44.36,44.38,5700.0,34.6987,34.7143,34.6909,34.7065,5700.0
2009-09-14 12:05:00,44.39,44.41,44.38,44.38,23000.0,34.7143,34.73,34.7065,34.7065,23000.0
2009-09-14 12:10:00,44.38,44.4,44.38,44.38,8000.0,34.7065,34.7222,34.7065,34.7065,8000.0
2009-09-14 12:15:00,44.38,44.4,44.37,44.38,7200.0,34.7065,34.7222,34.6987,34.7065,7200.0
2009-09-14 12:20:00,44.37,44.43,44.37,44.43,9400.0,34.6987,34.7456,34.6987,34.7456,9400.0
2009-09-14 12:25:00,44.43,44.44,44.4,44.4,33400.0,34.7456,34.7534,34.7222,34.7222,33400.0
2009-09-14 12:30:00,44.39,44.42,44.37,44.42,7500.0,34.7143,34.7378,34.6987,34.7378,7500.0
2009-09-14 12:35:00,44.41,44.42,44.4,44.41,5000.0,34.73,34.7378,34.7222,34.73,5000.0
2009-09-14 12:40:00,44.4,44.46,44.4,44.45,34000.0,34.7222,34.7691,34.7222,34.7613,34000.0
2009-09-14 12:45:00,44.44,44.45,44.43,44.44,45900.0,34.7534,34.7613,34.7456,34.7534,45900.0
2009-09-14 12:50:00,44.44,44.44,44.41,44.43,33600.0,34.7534,34.7534,34.73,34.7456,33600.0
2009-09-14 12:55:00,44.43,44.43,44.41,44.43,4600.0,34.7456,34.7456,34.73,34.7456,4600.0
2009-09-14 13:00:00,44.44,44.44,44.4,44.4,33400.0,34.7534,34.7534,34.7222,34.7222,33400.0
2009-09-14 13:05:00,44.41,44.42,44.39,44.39,115700.0,34.73,34.7378,34.7143,34.7143,115700.0
2009-09-14 13:10:00,44.4,44.4,44.38,44.39,30100.0,34.7222,34.7222,34.7065,34.7143,30100.0
2009-09-14 13:15:00,44.38,44.39,44.37,44.38,12500.0,34.7065,34.7143,34.6987,34.7065,12500.0
2009-09-14 13:20:00,44.38,44.39,44.37,44.37,11000.0,34.7065,34.7143,34.6987,34.6987,11000.0
2009-09-14 13:25:00,44.37,44.4,44.37,44.4,18800.0,34.6987,34.7222,34.6987,34.7222,18800.0
2009-09-14 13:30:00,44.41,44.44,44.39,44.44,8000.0,34.73,34.7534,34.7143,34.7534,8000.0
2009-09-14 13:35:00,44.43,44.47,44.4,44.47,22400.0,34.7456,34.7769,34.7222,34.7769,22400.0
2009-09-14 13:40:00,44.47,44.48,44.44,44.44,8000.0,34.7769,34.7847,34.7534,34.7534,8000.0
2009-09-14 13:45:00,44.44,44.47,44.43,44.46,6300.0,34.7534,34.7769,34.7456,34.7691,6300.0
2009-09-14 13:50:00,44.45,44.46,44.42,44.44,44100.0,34.7613,34.7691,34.7378,34.7534,44100.0
2009-09-14 13:55:00,44.43,44.46,44.4,44.43,43600.0,34.7456,34.7691,34.7222,34.7456,43600.0
2009-09-14 14:00:00,44.44,44.44,44.4,44.43,19600.0,34.7534,34.7534,34.7222,34.7456,19600.0
2009-09-14 14:05:00,44.42,44.44,44.41,44.42,17300.0,34.7378,34.7534,34.73,34.7378,17300.0
2009-09-14 14:10:00,44.43,44.43,44.4,44.41,12900.0,34.7456,34.7456,34.7222,34.73,12900.0
2009-09-14 14:15:00,44.41,44.43,44.41,44.43,3700.0,34.73,34.7456,34.73,34.7456,3700.0
2009-09-14 14:20:00,44.43,44.43,44.4,44.42,11400.0,34.7456,34.7456,34.7222,34.7378,11400.0
2009-09-14 14:25:00,44.41,44.55,44.41,44.55,70500.0,34.73,34.8395,34.73,34.8395,70500.0
2009-09-14 14:30:00,44.55,44.6,44.54,44.55,35700.0,34.8395,34.8786,34.8317,34.8395,35700.0
2009-09-14 14:35:00,44.55,44.55,44.52,44.53,29900.0,34.8395,34.8395,34.816,34.8238,29900.0
2009-09-14 14:40:00,44.54,44.55,44.53,44.54,27200.0,34.8317,34.8395,34.8238,34.8317,27200.0
2009-09-14 14:45:00,44.53,44.54,44.5,44.52,115800.0,34.8238,34.8317,34.8004,34.816,115800.0
2009-09-14 14:50:00,44.52,44.53,44.5,44.5,19600.0,34.816,34.8238,34.8004,34.8004,19600.0
2009-09-14 14:55:00,44.5,44.59,44.5,44.56,83300.0,34.8004,34.8708,34.8004,34.8473,83300.0
2009-09-14 15:00:00,44.56,44.57,44.53,44.53,37200.0,34.8473,34.8551,34.8238,34.8238,37200.0
2009-09-14 15:05:00,44.53,44.53,44.49,44.52,81100.0,34.8238,34.8238,34.7926,34.816,81100.0
2009-09-14 15:10:00,44.52,44.53,44.48,44.48,24300.0,34.816,34.8238,34.7847,34.7847,24300.0
2009-09-14 15:15:00,44.48,44.49,44.48,44.48,21900.0,34.7847,34.7926,34.7847,34.7847,21900.0
2009-09-14 15:20:00,44.49,44.49,44.45,44.46,42000.0,34.7926,34.7926,34.7613,34.7691,42000.0
2009-09-14 15:25:00,44.46,44.46,44.45,44.45,37600.0,34.7691,34.7691,34.7613,34.7613,37600.0
2009-09-14 15:30:00,44.45,44.48,44.44,44.45,82500.0,34.7613,34.7847,34.7534,34.7613,82500.0
2009-09-14 15:35:00,44.45,44.48,44.45,44.47,71100.0,34.7613,34.7847,34.7613,34.7769,71100.0
2009-09-14 15:40:00,44.48,44.52,44.47,44.51,175900.0,34.7847,34.816,34.7769,34.8082,175900.0
2009-09-14 15:45:00,44.51,44.54,44.5,44.53,63900.0,34.8082,34.8317,34.8004,34.8238,63900.0
2009-09-14 15:50:00,44.52,44.53,44.5,44.5,155900.0,34.816,34.8238,34.8004,34.8004,155900.0
2009-09-14 15:55:00,44.5,44.51,44.4,44.41,232100.0,34.8004,34.8082,34.7222,34.73,232100.0
2009-09-15 09:30:00,44.97,45.11,44.87,45.07,58100.0,35.1679,35.2774,35.0897,35.2461,58100.0
2009-09-15 09:35:00,45.06,45.15,45.04,45.13,60100.0,35.2383,35.3087,35.2227,35.2931,60100.0
2009-09-15 09:40:00,45.12,45.18,45.11,45.14,33800.0,35.2852,35.3322,35.2774,35.3009,33800.0
2009-09-15 09:45:00,45.14,45.19,45.07,45.07,61300.0,35.3009,35.34,35.2461,35.2461,61300.0
2009-09-15 09:50:00,45.05,45.05,44.94,45.03,125300.0,35.2305,35.2305,35.1445,35.2148,125300.0
2009-09-15 09:55:00,45.02,45.07,44.95,45.07,57100.0,35.207,35.2461,35.1523,35.2461,57100.0
2009-09-15 10:00:00,45.05,45.06,44.88,44.88,171300.0,35.2305,35.2383,35.0975,35.0975,171300.0
2009-09-15 10:05:00,44.87,44.99,44.87,44.99,99500.0,35.0897,35.1836,35.0897,35.1836,99500.0
2009-09-15 10:10:00,44.98,45.0,44.88,44.89,93100.0,35.1757,35.1914,35.0975,35.1054,93100.0
2009-09-15 10:15:00,44.88,44.91,44.84,44.89,98800.0,35.0975,35.121,35.0663,35.1054,98800.0
2009-09-15 10:20:00,44.89,44.97,44.87,44.9,79400.0,35.1054,35.1679,35.0897,35.1132,79400.0
2009-09-15 10:25:00,44.9,44.98,44.88,44.98,87700.0,35.1132,35.1757,35.0975,35.1757,87700.0
2009-09-15 10:30:00,44.99,45.0,44.98,44.99,31200.0,35.1836,35.1914,35.1757,35.1836,31200.0
2009-09-15 10:35:00,44.98,45.0,44.97,44.98,18900.0,35.1757,35.1914,35.1679,35.1757,18900.0
2009-09-15 10:40:00,44.98,45.02,44.96,44.99,40600.0,35.1757,35.207,35.1601,35.1836,40600.0
2009-09-15 10:45:00,45.0,45.03,45.0,45.02,21500.0,35.1914,35.2148,35.1914,35.207,21500.0
2009-09-15 10:50:00,45.02,45.03,44.98,44.98,6200.0,35.207,35.2148,35.1757,35.1757,6200.0
2009-09-15 10:55:00,44.98,45.09,44.97,45.06,39300.0,35.1757,35.2618,35.1679,35.2383,39300.0
2009-09-15 11:00:00,45.06,45.07,44.99,44.99,36100.0,35.2383,35.2461,35.1836,35.1836,36100.0
2009-09-15 11:05:00,44.99,45.06,44.98,45.03,45800.0,35.1836,35.2383,35.1757,35.2148,45800.0
2009-09-15 11:10:00,45.03,45.06,45.03,45.05,7200.0,35.2148,35.2383,35.2148,35.2305,7200.0
2009-09-15 11:15:00,45.04,45.04,44.98,45.0,18200.0,35.2227,35.2227,35.1757,35.1914,18200.0
2009-09-15 11:20:00,45.0,45.05,45.0,45.03,63500.0,35.1914,35.2305,35.1914,35.2148,63500.0
2009-09-15 11:25:00,45.02,45.03,44.99,45.01,38300.0,35.207,35.2148,35.1836,35.1992,38300.0
2009-09-15 11:30:00,45.01,45.02,45.0,45.02,13700.0,35.1992,35.207,35.1914,35.207,13700.0
2009-09-15 11:35:00,45.02,45.07,45.02,45.06,23900.0,35.207,35.2461,35.207,35.2383,23900.0
2009-09-15 11:40:00,45.07,45.08,45.04,45.07,13500.0,35.2461,35.2539,35.2227,35.2461,13500.0
2009-09-15 11:45:00,45.08,45.16,45.08,45.16,27000.0,35.2539,35.3165,35.2539,35.3165,27000.0
2009-09-15 11:50:00,45.16,45.17,45.14,45.14,17900.0,35.3165,35.3243,35.3009,35.3009,17900.0
2009-09-15 11:55:00,45.14,45.2,45.14,45.17,25700.0,35.3009,35.3478,35.3009,35.3243,25700.0
2009-09-15 12:00:00,45.16,45.17,45.14,45.16,16700.0,35.3165,35.3243,35.3009,35.3165,16700.0
2009-09-15 12:05:00,45.16,45.19,45.13,45.17,22500.0,35.3165,35.34,35.2931,35.3243,22500.0
2009-09-15 12:10:00,45.17,45.19,45.17,45.18,9500.0,35.3243,35.34,35.3243,35.3322,9500.0
2009-09-15 12:15:00,45.19,45.2,45.16,45.19,11800.0,35.34,35.3478,35.3165,35.34,11800.0
2009-09-15 12:20:00,45.19,45.19,45.16,45.18,7100.0,35.34,35.34,35.3165,35.3322,7100.0
2009-09-15 12:25:00,45.19,45.19,45.17,45.17,7400.0,35.34,35.34,35.3243,35.3243,7400.0
2009-09-15 12:30:00,45.17,45.17,45.13,45.16,23200.0,35.3243,35.3243,35.2931,35.3165,23200.0
2009-09-15 12:35:00,45.16,45.16,45.13,45.15,15700.0,35.3165,35.3165,35.2931,35.3087,15700.0
2009-09-15 12:40:00,45.15,45.18,45.14,45.18,20100.0,35.3087,35.3322,35.3009,35.3322,20100.0
2009-09-15 12:45:00,45.18,45.18,45.15,45.17,33300.0,35.3322,35.3322,35.3087,35.3243,33300.0
2009-09-15 12:50:00,45.17,45.22,45.17,45.21,5700.0,35.3243,35.3634,35.3243,35.3556,5700.0
2009-09-15 12:55:00,45.2,45.24,45.18,45.23,19700.0,35.3478,35.3791,35.3322,35.3713,19700.0
2009-09-15 13:00:00,45.23,45.26,45.21,45.22,38100.0,35.3713,35.3947,35.3556,35.3634,38100.0
2009-09-15 13:05:00,45.23,45.25,45.23,45.24,13400.0,35.3713,35.3869,35.3713,35.3791,13400.0
2009-09-15 13:10:00,45.25,45.28,45.25,45.27,22000.0,35.3869,35.4104,35.3869,35.4025,22000.0
2009-09-15 13:15:00,45.28,45.3,45.27,45.29,33300.0,35.4104,35.426,35.4025,35.4182,33300.0
2009-09-15 13:20:00,45.29,45.34,45.29,45.34,35400.0,35.4182,35.4573,35.4182,35.4573,35400.0
2009-09-15 13:25:00,45.34,45.35,45.3,45.31,79800.0,35.4573,35.4651,35.426,35.4338,79800.0
2009-09-15 13:30:00,45.3,45.32,45.3,45.31,62300.0,35.426,35.4416,35.426,35.4338,62300.0
2009-09-15 13:35:00,45.31,45.36,45.31,45.36,77000.0,35.4338,35.4729,35.4338,35.4729,77000.0
2009-09-15 13:40:00,45.36,45.38,45.35,45.38,40000.0,35.4729,35.4886,35.4651,35.4886,40000.0
2009-09-15 13:45:00,45.39,45.41,45.39,45.4,17100.0,35.4964,35.512,35.4964,35.5042,17100.0
2009-09-15 13:50:00,45.41,45.43,45.39,45.4,46200.0,35.512,35.5277,35.4964,35.5042,46200.0
2009-09-15 13:55:00,45.41,45.46,45.4,45.44,35400.0,35.512,35.5511,35.5042,35.5355,35400.0
2009-09-15 14:00:00,45.44,45.45,45.39,45.4,19900.0,35.5355,35.5433,35.4964,35.5042,19900.0
2009-09-15 14:05:00,45.39,45.42,45.37,45.4,56700.0,35.4964,35.5198,35.4807,35.5042,56700.0
2009-09-15 14:10:00,45.4,45.42,45.39,45.39,38500.0,35.5042,35.5198,35.4964,35.4964,38500.0
2009-09-15 14:15:00,45.39,45.42,45.39,45.4,54900.0,35.4964,35.5198,35.4964,35.5042,54900.0
2009-09-15 14:20:00,45.39,45.45,45.39,45.44,20300.0,35.4964,35.5433,35.4964,35.5355,20300.0
2009-09-15 14:25:00,45.44,45.45,45.43,45.45,34500.0,35.5355,35.5433,35.5277,35.5433,34500.0
2009-09-15 14:30:00,45.45,45.47,45.44,45.46,49400.0,35.5433,35.5589,35.5355,35.5511,49400.0
2009-09-15 14:35:00,45.46,45.46,45.39,45.4,133800.0,35.5511,35.5511,35.4964,35.5042,133800.0
2009-09-15 14:40:00,45.4,45.43,45.39,45.42,56200.0,35.5042,35.5277,35.4964,35.5198,56200.0
2009-09-15 14:45:00,45.41,45.42,45.38,45.39,94200.0,35.512,35.5198,35.4886,35.4964,94200.0
2009-09-15 14:50:00,45.39,45.43,45.39,45.43,9100.0,35.4964,35.5277,35.4964,35.5277,9100.0
2009-09-15 14:55:00,45.42,45.47,45.42,45.46,57400.0,35.5198,35.5589,35.5198,35.5511,57400.0
2009-09-15 15:00:00,45.47,45.48,45.43,45.44,74400.0,35.5589,35.5668,35.5277,35.5355,74400.0
2009-09-15 15:05:00,45.45,45.45,45.43,45.44,35600.0,35.5433,35.5433,35.5277,35.5355,35600.0
2009-09-15 15:10:00,45.45,45.49,45.45,45.49,45700.0,35.5433,35.5746,35.5433,35.5746,45700.0
2009-09-15 15:15:00,45.5,45.52,45.49,45.52,57700.0,35.5824,35.598,35.5746,35.598,57700.0
2009-09-15 15:20:00,45.52,45.62,45.52,45.61,94300.0,35.598,35.6762,35.598,35.6684,94300.0
2009-09-15 15:25:00,45.61,45.62,45.57,45.6,73500.0,35.6684,35.6762,35.6371,35.6606,73500.0
2009-09-15 15:30:00,45.59,45.6,45.49,45.52,113900.0,35.6528,35.6606,35.5746,35.598,113900.0
2009-09-15 15:35:00,45.52,45.53,45.47,45.48,47900.0,35.598,35.6059,35.5589,35.5668,47900.0
2009-09-15 15:40:00,45.47,45.48,45.38,45.38,134500.0,35.5589,35.5668,35.4886,35.4886,134500.0
2009-09-15 15:45:00,45.38,45.42,45.38,45.4,164000.0,35.4886,35.5198,35.4886,35.5042,164000.0
2009-09-15 15:50:00,45.4,45.44,45.39,45.43,95200.0,35.5042,35.5355,35.4964,35.5277,95200.0
2009-09-15 15:55:00,45.42,45.56,45.42,45.52,352600.0,35.5198,35.6293,35.5198,35.598,352600.0
2009-09-16 09:30:00,46.19,46.45,46.07,46.44,133800.0,36.122,36.3253,36.0282,36.3175,133800.0
2009-09-16 09:35:00,46.43,46.45,46.3,46.38,95600.0,36.3097,36.3253,36.208,36.2706,95600.0
2009-09-16 09:40:00,46.34,46.42,46.29,46.32,149400.0,36.2393,36.3019,36.2002,36.2237,149400.0
2009-09-16 09:45:00,46.32,46.32,46.19,46.22,95700.0,36.2237,36.2237,36.122,36.1455,95700.0
2009-09-16 09:50:00,46.23,46.25,46.16,46.17,100700.0,36.1533,36.1689,36.0985,36.1064,100700.0
2009-09-16 09:55:00,46.17,46.32,46.17,46.28,107600.0,36.1064,36.2237,36.1064,36.1924,107600.0
2009-09-16 10:00:00,46.29,46.38,46.29,46.37,43800.0,36.2002,36.2706,36.2002,36.2628,43800.0
2009-09-16 10:05:00,46.38,46.44,46.36,46.42,36100.0,36.2706,36.3175,36.2549,36.3019,36100.0
2009-09-16 10:10:00,46.41,46.43,46.37,46.4,55500.0,36.2941,36.3097,36.2628,36.2862,55500.0
2009-09-16 10:15:00,46.4,46.47,46.4,46.43,43500.0,36.2862,36.341,36.2862,36.3097,43500.0
2009-09-16 10:20:00,46.43,46.43,46.32,46.35,56400.0,36.3097,36.3097,36.2237,36.2471,56400.0
2009-09-16 10:25:00,46.34,46.39,46.31,46.36,38700.0,36.2393,36.2784,36.2158,36.2549,38700.0
2009-09-16 10:30:00,46.37,46.42,46.33,46.35,141700.0,36.2628,36.3019,36.2315,36.2471,141700.0
2009-09-16 10:35:00,46.34,46.37,46.32,46.36,30400.0,36.2393,36.2628,36.2237,36.2549,30400.0
2009-09-16 10:40:00,46.35,46.43,46.34,46.4,24700.0,36.2471,36.3097,36.2393,36.2862,24700.0
2009-09-16 10:45:00,46.41,46.46,46.35,46.38,82600.0,36.2941,36.3332,36.2471,36.2706,82600.0
2009-09-16 10:50:00,46.38,46.43,46.36,46.42,58200.0,36.2706,36.3097,36.2549,36.3019,58200.0
2009-09-16 10:55:00,46.41,46.43,46.39,46.39,20900.0,36.2941,36.3097,36.2784,36.2784,20900.0
2009-09-16 11:00:00,46.4,46.42,46.38,46.42,19300.0,36.2862,36.3019,36.2706,36.3019,19300.0
2009-09-16 11:05:00,46.42,46.43,46.35,46.39,19000.0,36.3019,36.3097,36.2471,36.2784,19000.0
2009-09-16 11:10:00,46.39,46.46,46.39,46.46,17400.0,36.2784,36.3332,36.2784,36.3332,17400.0
2009-09-16 11:15:00,46.47,46.47,46.41,46.46,18400.0,36.341,36.341,36.2941,36.3332,18400.0
2009-09-16 11:20:00,46.46,46.46,46.39,46.41,15500.0,36.3332,36.3332,36.2784,36.2941,15500.0
2009-09-16 11:25:00,46.4,46.43,46.4,46.4,17000.0,36.2862,36.3097,36.2862,36.2862,17000.0
2009-09-16 11:30:00,46.4,46.47,46.39,46.47,23400.0,36.2862,36.341,36.2784,36.341,23400.0
2009-09-16 11:35:00,46.47,46.5,46.46,46.5,18000.0,36.341,36.3644,36.3332,36.3644,18000.0
2009-09-16 11:40:00,46.49,46.53,46.46,46.51,38000.0,36.3566,36.3879,36.3332,36.3723,38000.0
2009-09-16 11:45:00,46.53,46.58,46.49,46.52,26500.0,36.3879,36.427,36.3566,36.3801,26500.0
2009-09-16 11:50:00,46.51,46.55,46.5,46.53,17600.0,36.3723,36.4035,36.3644,36.3879,17600.0
2009-09-16 11:55:00,46.53,46.59,46.53,46.59,14800.0,36.3879,36.4348,36.3879,36.4348,14800.0
2009-09-16 12:00:00,46.59,46.68,46.58,46.65,31700.0,36.4348,36.5052,36.427,36.4817,31700.0
2009-09-16 12:05:00,46.65,46.76,46.63,46.71,33000.0,36.4817,36.5678,36.4661,36.5287,33000.0
2009-09-16 12:10:00,46.71,46.71,46.65,46.68,25200.0,36.5287,36.5287,36.4817,36.5052,25200.0
2009-09-16 12:15:00,46.67,46.67,46.64,46.67,29000.0,36.4974,36.4974,36.4739,36.4974,29000.0
2009-09-16 12:20:00,46.67,46.7,46.67,46.69,14700.0,36.4974,36.5208,36.4974,36.513,14700.0
2009-09-16 12:25:00,46.69,46.78,46.69,46.72,52500.0,36.513,36.5834,36.513,36.5365,52500.0
2009-09-16 12:30:00,46.71,46.74,46.68,46.72,21200.0,36.5287,36.5521,36.5052,36.5365,21200.0
2009-09-16 12:35:00,46.71,46.74,46.71,46.74,13200.0,36.5287,36.5521,36.5287,36.5521,13200.0
2009-09-16 12:40:00,46.73,46.75,46.73,46.74,11200.0,36.5443,36.5599,36.5443,36.5521,11200.0
2009-09-16 12:45:00,46.74,46.78,46.73,46.76,16900.0,36.5521,36.5834,36.5443,36.5678,16900.0
2009-09-16 12:50:00,46.76,46.78,46.75,46.75,13000.0,36.5678,36.5834,36.5599,36.5599,13000.0
2009-09-16 12:55:00,46.75,46.75,46.63,46.64,30500.0,36.5599,36.5599,36.4661,36.4739,30500.0
2009-09-16 13:00:00,46.64,46.7,46.64,46.69,18400.0,36.4739,36.5208,36.4739,36.513,18400.0
2009-09-16 13:05:00,46.69,46.7,46.66,46.67,7100.0,36.513,36.5208,36.4896,36.4974,7100.0
2009-09-16 13:10:00,46.66,46.67,46.65,46.66,11500.0,36.4896,36.4974,36.4817,36.4896,11500.0
2009-09-16 13:15:00,46.66,46.79,46.65,46.79,29300.0,36.4896,36.5912,36.4817,36.5912,29300.0
2009-09-16 13:20:00,46.79,46.83,46.77,46.8,44900.0,36.5912,36.6225,36.5756,36.599,44900.0
2009-09-16 13:25:00,46.8,46.85,46.79,46.83,49700.0,36.599,36.6381,36.5912,36.6225,49700.0
2009-09-16 13:30:00,46.82,46.85,46.79,46.82,50100.0,36.6147,36.6381,36.5912,36.6147,50100.0
2009-09-16 13:35:00,46.81,46.82,46.75,46.79,44000.0,36.6069,36.6147,36.5599,36.5912,44000.0
2009-09-16 13:40:00,46.78,46.84,46.78,46.84,23900.0,36.5834,36.6303,36.5834,36.6303,23900.0
2009-09-16 13:45:00,46.84,46.84,46.79,46.79,12600.0,36.6303,36.6303,36.5912,36.5912,12600.0
2009-09-16 13:50:00,46.79,46.8,46.77,46.78,10300.0,36.5912,36.599,36.5756,36.5834,10300.0
2009-09-16 13:55:00,46.79,46.81,46.78,46.81,14500.0,36.5912,36.6069,36.5834,36.6069,14500.0
2009-09-16 14:00:00,46.81,46.83,46.79,46.83,23500.0,36.6069,36.6225,36.5912,36.6225,23500.0
2009-09-16 14:05:00,46.84,46.85,46.8,46.82,22300.0,36.6303,36.6381,36.599,36.6147,22300.0
2009-09-16 14:10:00,46.81,46.81,46.78,46.81,12900.0,36.6069,36.6069,36.5834,36.6069,12900.0
2009-09-16 14:15:00,46.81,46.85,46.8,46.84,37400.0,36.6069,36.6381,36.599,36.6303,37400.0
2009-09-16 14:20:00,46.84,46.85,46.82,46.83,10100.0,36.6303,36.6381,36.6147,36.6225,10100.0
2009-09-16 14:25:00,46.82,46.83,46.78,46.79,21300.0,36.6147,36.6225,36.5834,36.5912,21300.0
2009-09-16 14:30:00,46.79,46.8,46.77,46.8,25900.0,36.5912,36.599,36.5756,36.599,25900.0
2009-09-16 14:35:00,46.8,46.81,46.78,46.81,17700.0,36.599,36.6069,36.5834,36.6069,17700.0
2009-09-16 14:40:00,46.82,46.83,46.77,46.78,15700.0,36.6147,36.6225,36.5756,36.5834,15700.0
2009-09-16 14:45:00,46.77,46.8,46.73,46.78,28600.0,36.5756,36.599,36.5443,36.5834,28600.0
2009-09-16 14:50:00,46.78,46.83,46.78,46.79,20100.0,36.5834,36.6225,36.5834,36.5912,20100.0
2009-09-16 14:55:00,46.79,46.79,46.7,46.7,23900.0,36.5912,36.5912,36.5208,36.5208,23900.0
2009-09-16 15:00:00,46.7,46.72,46.66,46.72,40900.0,36.5208,36.5365,36.4896,36.5365,40900.0
2009-09-16 15:05:00,46.72,46.72,46.67,46.67,16400.0,36.5365,36.5365,36.4974,36.4974,16400.0
2009-09-16 15:10:00,46.67,46.72,46.66,46.71,44600.0,36.4974,36.5365,36.4896,36.5287,44600.0
2009-09-16 15:15:00,46.72,46.72,46.68,46.7,16700.0,36.5365,36.5365,36.5052,36.5208,16700.0
2009-09-16 15:20:00,46.69,46.77,46.68,46.77,33700.0,36.513,36.5756,36.5052,36.5756,33700.0
2009-09-16 15:25:00,46.76,46.77,46.73,46.76,24400.0,36.5678,36.5756,36.5443,36.5678,24400.0
2009-09-16 15:30:00,46.76,46.78,46.69,46.76,47100.0,36.5678,36.5834,36.513,36.5678,47100.0
2009-09-16 15:35:00,46.75,46.76,46.73,46.73,30000.0,36.5599,36.5678,36.5443,36.5443,30000.0
2009-09-16 15:40:00,46.73,46.76,46.72,46.74,45900.0,36.5443,36.5678,36.5365,36.5521,45900.0
2009-09-16 15:45:00,46.74,46.79,46.73,46.77,79100.0,36.5521,36.5912,36.5443,36.5756,79100.0
2009-09-16 15:50:00,46.78,46.8,46.75,46.75,80400.0,36.5834,36.599,36.5599,36.5599,80400.0
2009-09-16 15:55:00,46.75,46.86,46.75,46.85,179200.0,36.5599,36.646,36.5599,36.6381,179200.0
2009-09-17 09:30:00,46.65,46.73,46.5,46.72,123200.0,36.4817,36.5443,36.3644,36.5365,123200.0
2009-09-17 09:35:00,46.72,46.81,46.71,46.78,56800.0,36.5365,36.6069,36.5287,36.5834,56800.0
2009-09-17 09:40:00,46.79,46.79,46.7,46.72,48200.0,36.5912,36.5912,36.5208,36.5365,48200.0
2009-09-17 09:45:00,46.73,46.78,46.7,46.75,32000.0,36.5443,36.5834,36.5208,36.5599,32000.0
2009-09-17 09:50:00,46.75,46.92,46.75,46.92,38100.0,36.5599,36.6929,36.5599,36.6929,38100.0
2009-09-17 09:55:00,46.91,46.92,46.87,46.9,30800.0,36.6851,36.6929,36.6538,36.6772,30800.0
2009-09-17 10:00:00,46.92,46.96,46.79,46.81,61900.0,36.6929,36.7242,36.5912,36.6069,61900.0
2009-09-17 10:05:00,46.8,46.92,46.78,46.9,32800.0,36.599,36.6929,36.5834,36.6772,32800.0
2009-09-17 10:10:00,46.9,46.92,46.84,46.89,28700.0,36.6772,36.6929,36.6303,36.6694,28700.0
2009-09-17 10:15:00,46.9,46.91,46.82,46.82,43100.0,36.6772,36.6851,36.6147,36.6147,43100.0
2009-09-17 10:20:00,46.81,46.85,46.74,46.76,105100.0,36.6069,36.6381,36.5521,36.5678,105100.0
2009-09-17 10:25:00,46.76,46.76,46.67,46.67,104600.0,36.5678,36.5678,36.4974,36.4974,104600.0
2009-09-17 10:30:00,46.67,46.75,46.67,46.72,43500.0,36.4974,36.5599,36.4974,36.5365,43500.0
2009-09-17 10:35:00,46.72,46.79,46.72,46.72,38300.0,36.5365,36.5912,36.5365,36.5365,38300.0
2009-09-17 10:40:00,46.74,46.79,46.73,46.78,47500.0,36.5521,36.5912,36.5443,36.5834,47500.0
2009-09-17 10:45:00,46.78,46.82,46.78,46.82,24200.0,36.5834,36.6147,36.5834,36.6147,24200.0
2009-09-17 10:50:00,46.82,46.88,46.81,46.82,30900.0,36.6147,36.6616,36.6069,36.6147,30900.0
2009-09-17 10:55:00,46.83,46.84,46.79,46.83,16200.0,36.6225,36.6303,36.5912,36.6225,16200.0
2009-09-17 11:00:00,46.83,46.86,46.79,46.82,30800.0,36.6225,36.646,36.5912,36.6147,30800.0
2009-09-17 11:05:00,46.82,46.83,46.78,46.79,25200.0,36.6147,36.6225,36.5834,36.5912,25200.0
2009-09-17 11:10:00,46.79,46.85,46.78,46.82,29700.0,36.5912,36.6381,36.5834,36.6147,29700.0
2009-09-17 11:15:00,46.82,46.85,46.8,46.83,6200.0,36.6147,36.6381,36.599,36.6225,6200.0
2009-09-17 11:20:00,46.84,46.87,46.83,46.85,9900.0,36.6303,36.6538,36.6225,36.6381,9900.0
2009-09-17 11:25:00,46.84,46.95,46.84,46.9,26600.0,36.6303,36.7163,36.6303,36.6772,26600.0
2009-09-17 11:30:00,46.9,46.9,46.82,46.85,15400.0,36.6772,36.6772,36.6147,36.6381,15400.0
2009-09-17 11:35:00,46.85,46.85,46.79,46.79,25000.0,36.6381,36.6381,36.5912,36.5912,25000.0
2009-09-17 11:40:00,46.79,46.8,46.77,46.79,33400.0,36.5912,36.599,36.5756,36.5912,33400.0
2009-09-17 11:45:00,46.81,46.83,46.76,46.76,24100.0,36.6069,36.6225,36.5678,36.5678,24100.0
2009-09-17 11:50:00,46.75,46.77,46.69,46.73,66800.0,36.5599,36.5756,36.513,36.5443,66800.0
2009-09-17 11:55:00,46.71,46.76,46.69,46.76,68400.0,36.5287,36.5678,36.513,36.5678,68400.0
2009-09-17 12:00:00,46.76,46.77,46.71,46.72,48300.0,36.5678,36.5756,36.5287,36.5365,48300.0
2009-09-17 12:05:00,46.71,46.74,46.67,46.73,16300.0,36.5287,36.5521,36.4974,36.5443,16300.0
2009-09-17 12:10:00,46.71,46.71,46.59,46.59,27000.0,36.5287,36.5287,36.4348,36.4348,27000.0
2009-09-17 12:15:00,46.59,46.62,46.51,46.51,36200.0,36.4348,36.4583,36.3723,36.3723,36200.0
2009-09-17 12:20:00,46.51,46.54,46.49,46.54,29500.0,36.3723,36.3957,36.3566,36.3957,29500.0
2009-09-17 12:25:00,46.55,46.6,46.53,46.6,36100.0,36.4035,36.4426,36.3879,36.4426,36100.0
2009-09-17 12:30:00,46.6,46.61,46.58,46.61,27600.0,36.4426,36.4505,36.427,36.4505,27600.0
2009-09-17 12:35:00,46.61,46.62,46.57,46.58,28100.0,36.4505,36.4583,36.4192,36.427,28100.0
2009-09-17 12:40:00,46.58,46.58,46.5,46.5,21100.0,36.427,36.427,36.3644,36.3644,21100.0
2009-09-17 12:45:00,46.5,46.5,46.37,46.48,81500.0,36.3644,36.3644,36.2628,36.3488,81500.0
2009-09-17 12:50:00,46.48,46.5,46.45,46.47,29400.0,36.3488,36.3644,36.3253,36.341,29400.0
2009-09-17 12:55:00,46.47,46.47,46.38,46.38,7600.0,36.341,36.341,36.2706,36.2706,7600.0
2009-09-17 13:00:00,46.38,46.45,46.37,46.41,6200.0,36.2706,36.3253,36.2628,36.2941,6200.0
2009-09-17 13:05:00,46.39,46.44,46.39,46.44,6400.0,36.2784,36.3175,36.2784,36.3175,6400.0
2009-09-17 13:10:00,46.45,46.51,46.45,46.46,8200.0,36.3253,36.3723,36.3253,36.3332,8200.0
2009-09-17 13:15:00,46.45,46.47,46.44,46.46,2800.0,36.3253,36.341,36.3175,36.3332,2800.0
2009-09-17 13:20:00,46.47,46.47,46.41,46.42,22500.0,36.341,36.341,36.2941,36.3019,22500.0
2009-09-17 13:25:00,46.43,46.44,46.35,46.42,32500.0,36.3097,36.3175,36.2471,36.3019,32500.0
2009-09-17 13:30:00,46.41,46.46,46.39,46.45,13500.0,36.2941,36.3332,36.2784,36.3253,13500.0
2009-09-17 13:35:00,46.45,46.45,46.41,46.43,14900.0,36.3253,36.3253,36.2941,36.3097,14900.0
2009-09-17 13:40:00,46.41,46.47,46.39,46.46,40900.0,36.2941,36.341,36.2784,36.3332,40900.0
2009-09-17 13:45:00,46.46,46.5,46.45,46.5,18700.0,36.3332,36.3644,36.3253,36.3644,18700.0
2009-09-17 13:50:00,46.5,46.53,46.49,46.5,9500.0,36.3644,36.3879,36.3566,36.3644,9500.0
2009-09-17 13:55:00,46.49,46.59,46.49,46.56,9300.0,36.3566,36.4348,36.3566,36.4114,9300.0
2009-09-17 14:00:00,46.56,46.58,46.54,46.58,8300.0,36.4114,36.427,36.3957,36.427,8300.0
2009-09-17 14:05:00,46.58,46.58,46.55,46.56,6300.0,36.427,36.427,36.4035,36.4114,6300.0
2009-09-17 14:10:00,46.54,46.57,46.52,46.56,11600.0,36.3957,36.4192,36.3801,36.4114,11600.0
2009-09-17 14:15:00,46.56,46.57,46.53,46.53,8600.0,36.4114,36.4192,36.3879,36.3879,8600.0
2009-09-17 14:20:00,46.52,46.55,46.51,46.52,10600.0,36.3801,36.4035,36.3723,36.3801,10600.0
2009-09-17 14:25:00,46.52,46.55,46.51,46.54,20100.0,36.3801,36.4035,36.3723,36.3957,20100.0
2009-09-17 14:30:00,46.55,46.6,46.55,46.56,15500.0,36.4035,36.4426,36.4035,36.4114,15500.0
2009-09-17 14:35:00,46.57,46.58,46.56,46.57,1900.0,36.4192,36.427,36.4114,36.4192,1900.0
2009-09-17 14:40:00,46.56,46.63,46.55,46.62,12300.0,36.4114,36.4661,36.4035,36.4583,12300.0
2009-09-17 14:45:00,46.63,46.66,46.62,46.66,20900.0,36.4661,36.4896,36.4583,36.4896,20900.0
2009-09-17 14:50:00,46.66,46.7,46.64,46.67,17500.0,36.4896,36.5208,36.4739,36.4974,17500.0
2009-09-17 14:55:00,46.66,46.66,46.6,46.63,18400.0,36.4896,36.4896,36.4426,36.4661,18400.0
2009-09-17 15:00:00,46.62,46.64,46.59,46.61,20000.0,36.4583,36.4739,36.4348,36.4505,20000.0
2009-09-17 15:05:00,46.62,46.62,46.58,46.61,22700.0,36.4583,36.4583,36.427,36.4505,22700.0
2009-09-17 15:10:00,46.62,46.65,46.62,46.64,5200.0,36.4583,36.4817,36.4583,36.4739,5200.0
2009-09-17 15:15:00,46.64,46.65,46.6,46.62,13200.0,36.4739,36.4817,36.4426,36.4583,13200.0
2009-09-17 15:20:00,46.63,46.71,46.61,46.67,52100.0,36.4661,36.5287,36.4505,36.4974,52100.0
2009-09-17 15:25:00,46.67,46.71,46.65,46.66,13600.0,36.4974,36.5287,36.4817,36.4896,13600.0
2009-09-17 15:30:00,46.66,46.68,46.62,46.62,13100.0,36.4896,36.5052,36.4583,36.4583,13100.0
2009-09-17 15:35:00,46.63,46.65,46.61,46.65,22900.0,36.4661,36.4817,36.4505,36.4817,22900.0
2009-09-17 15:40:00,46.65,46.65,46.56,46.6,56900.0,36.4817,36.4817,36.4114,36.4426,56900.0
2009-09-17 15:45:00,46.6,46.62,46.57,46.57,140400.0,36.4426,36.4583,36.4192,36.4192,140400.0
2009-09-17 15:50:00,46.57,46.6,46.5,46.54,100900.0,36.4192,36.4426,36.3644,36.3957,100900.0
2009-09-17 15:55:00,46.55,46.62,46.5,46.54,150200.0,36.4035,36.4583,36.3644,36.3957,150200.0
2009-09-18 09:30:00,46.77,46.88,46.73,46.88,280600.0,36.5756,36.6616,36.5443,36.6616,280600.0
2009-09-18 09:35:00,46.86,46.99,46.86,46.9,173100.0,36.646,36.7476,36.646,36.6772,173100.0
2009-09-18 09:40:00,46.9,46.92,46.84,46.87,137300.0,36.6772,36.6929,36.6303,36.6538,137300.0
2009-09-18 09:45:00,46.88,46.94,46.85,46.9,103000.0,36.6616,36.7085,36.6381,36.6772,103000.0
2009-09-18 09:50:00,46.9,46.92,46.83,46.83,58900.0,36.6772,36.6929,36.6225,36.6225,58900.0
2009-09-18 09:55:00,46.84,46.84,46.76,46.78,31100.0,36.6303,36.6303,36.5678,36.5834,31100.0
2009-09-18 10:00:00,46.78,46.8,46.71,46.71,385100.0,36.5834,36.599,36.5287,36.5287,385100.0
2009-09-18 10:05:00,46.73,46.73,46.62,46.67,206400.0,36.5443,36.5443,36.4583,36.4974,206400.0
2009-09-18 10:10:00,46.67,46.71,46.64,46.7,84100.0,36.4974,36.5287,36.4739,36.5208,84100.0
2009-09-18 10:15:00,46.66,46.7,46.66,46.69,94500.0,36.4896,36.5208,36.4896,36.513,94500.0
2009-09-18 10:20:00,46.69,46.73,46.69,46.73,60200.0,36.513,36.5443,36.513,36.5443,60200.0
2009-09-18 10:25:00,46.73,46.76,46.72,46.75,85100.0,36.5443,36.5678,36.5365,36.5599,85100.0
2009-09-18 10:30:00,46.76,46.88,46.75,46.88,63800.0,36.5678,36.6616,36.5599,36.6616,63800.0
2009-09-18 10:35:00,46.88,46.91,46.86,46.87,57600.0,36.6616,36.6851,36.646,36.6538,57600.0
2009-09-18 10:40:00,46.87,46.9,46.8,46.81,28400.0,36.6538,36.6772,36.599,36.6069,28400.0
2009-09-18 10:45:00,46.8,46.81,46.72,46.8,46000.0,36.599,36.6069,36.5365,36.599,46000.0
2009-09-18 10:50:00,46.79,46.81,46.78,46.8,34300.0,36.5912,36.6069,36.5834,36.599,34300.0
2009-09-18 10:55:00,46.79,46.79,46.76,46.78,46300.0,36.5912,36.5912,36.5678,36.5834,46300.0
2009-09-18 11:00:00,46.79,46.79,46.76,46.76,30600.0,36.5912,36.5912,36.5678,36.5678,30600.0
2009-09-18 11:05:00,46.77,46.79,46.77,46.78,16500.0,36.5756,36.5912,36.5756,36.5834,16500.0
2009-09-18 11:10:00,46.78,46.8,46.76,46.77,34600.0,36.5834,36.599,36.5678,36.5756,34600.0
2009-09-18 11:15:00,46.77,46.79,46.76,46.77,68500.0,36.5756,36.5912,36.5678,36.5756,68500.0
2009-09-18 11:20:00,46.77,46.8,46.77,46.79,28900.0,36.5756,36.599,36.5756,36.5912,28900.0
2009-09-18 11:25:00,46.79,46.8,46.77,46.78,58600.0,36.5912,36.599,36.5756,36.5834,58600.0
2009-09-18 11:30:00,46.77,46.79,46.73,46.75,154200.0,36.5756,36.5912,36.5443,36.5599,154200.0
2009-09-18 11:35:00,46.73,46.79,46.73,46.77,66200.0,36.5443,36.5912,36.5443,36.5756,66200.0
2009-09-18 11:40:00,46.78,46.82,46.75,46.75,116500.0,36.5834,36.6147,36.5599,36.5599,116500.0
2009-09-18 11:45:00,46.75,46.79,46.74,46.74,21900.0,36.5599,36.5912,36.5521,36.5521,21900.0
2009-09-18 11:50:00,46.74,46.74,46.7,46.72,22600.0,36.5521,36.5521,36.5208,36.5365,22600.0
2009-09-18 11:55:00,46.72,46.76,46.71,46.71,11200.0,36.5365,36.5678,36.5287,36.5287,11200.0
2009-09-18 12:00:00,46.72,46.73,46.67,46.7,21300.0,36.5365,36.5443,36.4974,36.5208,21300.0
2009-09-18 12:05:00,46.68,46.72,46.66,46.71,18800.0,36.5052,36.5365,36.4896,36.5287,18800.0
2009-09-18 12:10:00,46.72,46.76,46.71,46.71,16300.0,36.5365,36.5678,36.5287,36.5287,16300.0
2009-09-18 12:15:00,46.7,46.72,46.69,46.71,21800.0,36.5208,36.5365,36.513,36.5287,21800.0
2009-09-18 12:20:00,46.71,46.71,46.7,46.71,3900.0,36.5287,36.5287,36.5208,36.5287,3900.0
2009-09-18 12:25:00,46.7,46.71,46.7,46.71,6300.0,36.5208,36.5287,36.5208,36.5287,6300.0
2009-09-18 12:30:00,46.71,46.74,46.71,46.74,21300.0,36.5287,36.5521,36.5287,36.5521,21300.0
2009-09-18 12:35:00,46.74,46.74,46.73,46.73,8300.0,36.5521,36.5521,36.5443,36.5443,8300.0
2009-09-18 12:40:00,46.74,46.78,46.74,46.76,58400.0,36.5521,36.5834,36.5521,36.5678,58400.0
2009-09-18 12:45:00,46.76,46.77,46.76,46.76,6100.0,36.5678,36.5756,36.5678,36.5678,6100.0
2009-09-18 12:50:00,46.76,46.78,46.75,46.78,7600.0,36.5678,36.5834,36.5599,36.5834,7600.0
2009-09-18 12:55:00,46.78,46.82,46.78,46.82,5400.0,36.5834,36.6147,36.5834,36.6147,5400.0
2009-09-18 13:00:00,46.81,46.82,46.81,46.82,7500.0,36.6069,36.6147,36.6069,36.6147,7500.0
2009-09-18 13:05:00,46.82,46.82,46.8,46.8,17200.0,36.6147,36.6147,36.599,36.599,17200.0
2009-09-18 13:10:00,46.8,46.81,46.8,46.81,35000.0,36.599,36.6069,36.599,36.6069,35000.0
2009-09-18 13:15:00,46.81,46.81,46.78,46.79,12200.0,36.6069,36.6069,36.5834,36.5912,12200.0
2009-09-18 13:20:00,46.8,46.8,46.79,46.8,4300.0,36.599,36.599,36.5912,36.599,4300.0
2009-09-18 13:25:00,46.8,46.82,46.79,46.81,5600.0,36.599,36.6147,36.5912,36.6069,5600.0
2009-09-18 13:30:00,46.81,46.81,46.79,46.8,5300.0,36.6069,36.6069,36.5912,36.599,5300.0
2009-09-18 13:35:00,46.79,46.8,46.79,46.8,3500.0,36.5912,36.599,36.5912,36.599,3500.0
2009-09-18 13:40:00,46.8,46.8,46.78,46.79,5400.0,36.599,36.599,36.5834,36.5912,5400.0
2009-09-18 13:45:00,46.78,46.89,46.78,46.87,35000.0,36.5834,36.6694,36.5834,36.6538,35000.0
2009-09-18 13:50:00,46.87,46.87,46.85,46.86,4700.0,36.6538,36.6538,36.6381,36.646,4700.0
2009-09-18 13:55:00,46.86,46.89,46.86,46.87,9700.0,36.646,36.6694,36.646,36.6538,9700.0
2009-09-18 14:00:00,46.87,46.87,46.83,46.87,39000.0,36.6538,36.6538,36.6225,36.6538,39000.0
2009-09-18 14:05:00,46.87,46.87,46.86,46.87,25400.0,36.6538,36.6538,36.646,36.6538,25400.0
2009-09-18 14:10:00,46.89,46.92,46.88,46.92,8500.0,36.6694,36.6929,36.6616,36.6929,8500.0
2009-09-18 14:15:00,46.92,46.95,46.91,46.94,22500.0,36.6929,36.7163,36.6851,36.7085,22500.0
2009-09-18 14:20:00,46.94,46.96,46.93,46.95,18500.0,36.7085,36.7242,36.7007,36.7163,18500.0
2009-09-18 14:25:00,46.95,46.96,46.91,46.92,21100.0,36.7163,36.7242,36.6851,36.6929,21100.0
2009-09-18 14:30:00,46.92,46.92,46.83,46.84,26700.0,36.6929,36.6929,36.6225,36.6303,26700.0
2009-09-18 14:35:00,46.84,46.87,46.84,46.85,4700.0,36.6303,36.6538,36.6303,36.6381,4700.0
2009-09-18 14:40:00,46.86,46.86,46.8,46.81,15700.0,36.646,36.646,36.599,36.6069,15700.0
2009-09-18 14:45:00,46.8,46.85,46.8,46.85,9200.0,36.599,36.6381,36.599,36.6381,9200.0
2009-09-18 14:50:00,46.85,46.86,46.85,46.86,4900.0,36.6381,36.646,36.6381,36.646,4900.0
2009-09-18 14:55:00,46.86,46.86,46.84,46.84,12700.0,36.646,36.646,36.6303,36.6303,12700.0
2009-09-18 15:00:00,46.84,46.87,46.84,46.85,15200.0,36.6303,36.6538,36.6303,36.6381,15200.0
2009-09-18 15:05:00,46.86,46.87,46.83,46.83,14100.0,36.646,36.6538,36.6225,36.6225,14100.0
2009-09-18 15:10:00,46.83,46.87,46.82,46.82,16400.0,36.6225,36.6538,36.6147,36.6147,16400.0
2009-09-18 15:15:00,46.83,46.92,46.83,46.87,130600.0,36.6225,36.6929,36.6225,36.6538,130600.0
2009-09-18 15:20:00,46.87,46.87,46.83,46.86,26700.0,36.6538,36.6538,36.6225,36.646,26700.0
2009-09-18 15:25:00,46.85,46.88,46.85,46.86,17900.0,36.6381,36.6616,36.6381,36.646,17900.0
2009-09-18 15:30:00,46.86,46.86,46.85,46.86,21600.0,36.646,36.646,36.6381,36.646,21600.0
2009-09-18 15:35:00,46.85,46.86,46.84,46.84,20000.0,36.6381,36.646,36.6303,36.6303,20000.0
2009-09-18 15:40:00,46.84,46.84,46.78,46.78,52800.0,36.6303,36.6303,36.5834,36.5834,52800.0
2009-09-18 15:45:00,46.78,46.79,46.73,46.75,66200.0,36.5834,36.5912,36.5443,36.5599,66200.0
2009-09-18 15:50:00,46.75,46.77,46.72,46.72,213700.0,36.5599,36.5756,36.5365,36.5365,213700.0
2009-09-18 15:55:00,46.72,46.77,46.66,46.7,198500.0,36.5365,36.5756,36.4896,36.5208,198500.0
2009-09-21 09:30:00,46.36,46.6,46.32,46.37,163600.0,36.2549,36.4426,36.2237,36.2628,163600.0
2009-09-21 09:35:00,46.36,46.46,46.35,46.4,40600.0,36.2549,36.3332,36.2471,36.2862,40600.0
2009-09-21 09:40:00,46.39,46.44,46.39,46.44,33800.0,36.2784,36.3175,36.2784,36.3175,33800.0
2009-09-21 09:45:00,46.44,46.46,46.33,46.34,68900.0,36.3175,36.3332,36.2315,36.2393,68900.0
2009-09-21 09:50:00,46.36,46.36,46.29,46.32,48300.0,36.2549,36.2549,36.2002,36.2237,48300.0
2009-09-21 09:55:00,46.31,46.31,46.19,46.19,54100.0,36.2158,36.2158,36.122,36.122,54100.0
2009-09-21 10:00:00,46.19,46.32,46.18,46.28,92100.0,36.122,36.2237,36.1142,36.1924,92100.0
2009-09-21 10:05:00,46.3,46.35,46.28,46.29,39900.0,36.208,36.2471,36.1924,36.2002,39900.0
2009-09-21 10:10:00,46.28,46.31,46.27,46.3,23900.0,36.1924,36.2158,36.1846,36.208,23900.0
2009-09-21 10:15:00,46.31,46.32,46.26,46.27,51400.0,36.2158,36.2237,36.1767,36.1846,51400.0
2009-09-21 10:20:00,46.28,46.35,46.27,46.35,57900.0,36.1924,36.2471,36.1846,36.2471,57900.0
2009-09-21 10:25:00,46.35,46.37,46.33,46.34,13100.0,36.2471,36.2628,36.2315,36.2393,13100.0
2009-09-21 10:30:00,46.33,46.34,46.28,46.28,10600.0,36.2315,36.2393,36.1924,36.1924,10600.0
2009-09-21 10:35:00,46.27,46.29,46.25,46.28,38700.0,36.1846,36.2002,36.1689,36.1924,38700.0
2009-09-21 10:40:00,46.28,46.31,46.26,46.29,19600.0,36.1924,36.2158,36.1767,36.2002,19600.0
2009-09-21 10:45:00,46.29,46.36,46.29,46.35,17800.0,36.2002,36.2549,36.2002,36.2471,17800.0
2009-09-21 10:50:00,46.35,46.4,46.32,46.34,50600.0,36.2471,36.2862,36.2237,36.2393,50600.0
2009-09-21 10:55:00,46.34,46.38,46.33,46.37,23200.0,36.2393,36.2706,36.2315,36.2628,23200.0
2009-09-21 11:00:00,46.37,46.38,46.36,46.37,9600.0,36.2628,36.2706,36.2549,36.2628,9600.0
2009-09-21 11:05:00,46.36,46.47,46.36,46.46,41500.0,36.2549,36.341,36.2549,36.3332,41500.0
2009-09-21 11:10:00,46.46,46.52,46.46,46.51,44900.0,36.3332,36.3801,36.3332,36.3723,44900.0
2009-09-21 11:15:00,46.51,46.56,46.51,46.54,29100.0,36.3723,36.4114,36.3723,36.3957,29100.0
2009-09-21 11:20:00,46.54,46.56,46.51,46.51,26600.0,36.3957,36.4114,36.3723,36.3723,26600.0
2009-09-21 11:25:00,46.5,46.54,46.5,46.53,41500.0,36.3644,36.3957,36.3644,36.3879,41500.0
2009-09-21 11:30:00,46.53,46.6,46.52,46.55,52600.0,36.3879,36.4426,36.3801,36.4035,52600.0
2009-09-21 11:35:00,46.55,46.6,46.54,46.59,138600.0,36.4035,36.4426,36.3957,36.4348,138600.0
2009-09-21 11:40:00,46.59,46.62,46.54,46.54,38300.0,36.4348,36.4583,36.3957,36.3957,38300.0
2009-09-21 11:45:00,46.54,46.55,46.51,46.52,10100.0,36.3957,36.4035,36.3723,36.3801,10100.0
2009-09-21 11:50:00,46.52,46.52,46.47,46.49,16900.0,36.3801,36.3801,36.341,36.3566,16900.0
2009-09-21 11:55:00,46.49,46.54,46.49,46.54,14300.0,36.3566,36.3957,36.3566,36.3957,14300.0
2009-09-21 12:00:00,46.55,46.56,46.54,46.55,3400.0,36.4035,36.4114,36.3957,36.4035,3400.0
2009-09-21 12:05:00,46.55,46.57,46.53,46.57,14500.0,36.4035,36.4192,36.3879,36.4192,14500.0
2009-09-21 12:10:00,46.57,46.59,46.56,46.59,5100.0,36.4192,36.4348,36.4114,36.4348,5100.0
2009-09-21 12:15:00,46.59,46.59,46.56,46.56,11600.0,36.4348,36.4348,36.4114,36.4114,11600.0
2009-09-21 12:20:00,46.56,46.56,46.55,46.55,2500.0,36.4114,36.4114,36.4035,36.4035,2500.0
2009-09-21 12:25:00,46.54,46.55,46.54,46.54,8000.0,36.3957,36.4035,36.3957,36.3957,8000.0
2009-09-21 12:30:00,46.54,46.56,46.54,46.56,12000.0,36.3957,36.4114,36.3957,36.4114,12000.0
2009-09-21 12:35:00,46.56,46.57,46.56,46.56,700.0,36.4114,36.4192,36.4114,36.4114,700.0
2009-09-21 12:40:00,46.57,46.58,46.56,46.56,14500.0,36.4192,36.427,36.4114,36.4114,14500.0
2009-09-21 12:45:00,46.57,46.57,46.51,46.51,7300.0,36.4192,36.4192,36.3723,36.3723,7300.0
2009-09-21 12:50:00,46.51,46.51,46.49,46.5,6700.0,36.3723,36.3723,36.3566,36.3644,6700.0
2009-09-21 12:55:00,46.5,46.51,46.49,46.51,3600.0,36.3644,36.3723,36.3566,36.3723,3600.0
2009-09-21 13:00:00,46.5,46.53,46.5,46.52,12000.0,36.3644,36.3879,36.3644,36.3801,12000.0
2009-09-21 13:05:00,46.52,46.52,46.5,46.5,13000.0,36.3801,36.3801,36.3644,36.3644,13000.0
2009-09-21 13:10:00,46.5,46.5,46.49,46.49,9600.0,36.3644,36.3644,36.3566,36.3566,9600.0
2009-09-21 13:15:00,46.49,46.5,46.46,46.47,18500.0,36.3566,36.3644,36.3332,36.341,18500.0
2009-09-21 13:20:00,46.47,46.48,46.46,46.48,23700.0,36.341,36.3488,36.3332,36.3488,23700.0
2009-09-21 13:25:00,46.47,46.49,46.47,46.49,7900.0,36.341,36.3566,36.341,36.3566,7900.0
2009-09-21 13:30:00,46.48,46.49,46.47,46.48,41900.0,36.3488,36.3566,36.341,36.3488,41900.0
2009-09-21 13:35:00,46.48,46.52,46.48,46.5,28100.0,36.3488,36.3801,36.3488,36.3644,28100.0
2009-09-21 13:40:00,46.51,46.51,46.5,46.5,1700.0,36.3723,36.3723,36.3644,36.3644,1700.0
2009-09-21 13:45:00,46.5,46.52,46.5,46.52,12000.0,36.3644,36.3801,36.3644,36.3801,12000.0
2009-09-21 13:50:00,46.52,46.52,46.51,46.51,8000.0,36.3801,36.3801,36.3723,36.3723,8000.0
2009-09-21 13:55:00,46.51,46.51,46.49,46.5,10500.0,36.3723,36.3723,36.3566,36.3644,10500.0
2009-09-21 14:00:00,46.5,46.54,46.49,46.53,14700.0,36.3644,36.3957,36.3566,36.3879,14700.0
2009-09-21 14:05:00,46.53,46.54,46.51,46.52,9700.0,36.3879,36.3957,36.3723,36.3801,9700.0
2009-09-21 14:10:00,46.51,46.51,46.44,46.46,22400.0,36.3723,36.3723,36.3175,36.3332,22400.0
2009-09-21 14:15:00,46.46,46.51,46.46,46.49,32400.0,36.3332,36.3723,36.3332,36.3566,32400.0
2009-09-21 14:20:00,46.5,46.52,46.5,46.51,23900.0,36.3644,36.3801,36.3644,36.3723,23900.0
2009-09-21 14:25:00,46.5,46.52,46.5,46.52,7900.0,36.3644,36.3801,36.3644,36.3801,7900.0
2009-09-21 14:30:00,46.52,46.52,46.51,46.52,7100.0,36.3801,36.3801,36.3723,36.3801,7100.0
2009-09-21 14:35:00,46.52,46.53,46.51,46.52,5200.0,36.3801,36.3879,36.3723,36.3801,5200.0
2009-09-21 14:40:00,46.51,46.52,46.5,46.51,11500.0,36.3723,36.3801,36.3644,36.3723,11500.0
2009-09-21 14:45:00,46.5,46.53,46.48,46.49,69900.0,36.3644,36.3879,36.3488,36.3566,69900.0
2009-09-21 14:50:00,46.5,46.53,46.49,46.53,16600.0,36.3644,36.3879,36.3566,36.3879,16600.0
2009-09-21 14:55:00,46.53,46.53,46.47,46.48,36900.0,36.3879,36.3879,36.341,36.3488,36900.0
2009-09-21 15:00:00,46.48,46.51,46.48,46.51,27900.0,36.3488,36.3723,36.3488,36.3723,27900.0
2009-09-21 15:05:00,46.51,46.51,46.5,46.51,11400.0,36.3723,36.3723,36.3644,36.3723,11400.0
2009-09-21 15:10:00,46.5,46.53,46.49,46.49,30000.0,36.3644,36.3879,36.3566,36.3566,30000.0
2009-09-21 15:15:00,46.5,46.6,46.49,46.6,74900.0,36.3644,36.4426,36.3566,36.4426,74900.0
2009-09-21 15:20:00,46.6,46.61,46.57,46.59,49400.0,36.4426,36.4505,36.4192,36.4348,49400.0
2009-09-21 15:25:00,46.6,46.62,46.58,46.58,50600.0,36.4426,36.4583,36.427,36.427,50600.0
2009-09-21 15:30:00,46.58,46.58,46.48,46.48,99500.0,36.427,36.427,36.3488,36.3488,99500.0
2009-09-21 15:35:00,46.47,46.51,46.45,46.47,50500.0,36.341,36.3723,36.3253,36.341,50500.0
2009-09-21 15:40:00,46.47,46.51,46.44,46.44,63200.0,36.341,36.3723,36.3175,36.3175,63200.0
2009-09-21 15:45:00,46.44,46.44,46.37,46.38,99500.0,36.3175,36.3175,36.2628,36.2706,99500.0
2009-09-21 15:50:00,46.37,46.45,46.34,46.43,72200.0,36.2628,36.3253,36.2393,36.3097,72200.0
2009-09-21 15:55:00,46.43,46.51,46.43,46.47,62800.0,36.3097,36.3723,36.3097,36.341,62800.0
2009-09-22 09:30:00,47.41,47.51,47.38,47.5,93700.0,37.0761,37.1543,37.0526,37.1465,93700.0
2009-09-22 09:35:00,47.51,47.57,47.48,47.57,30000.0,37.1543,37.2012,37.1308,37.2012,30000.0
2009-09-22 09:40:00,47.56,47.59,47.51,47.52,57300.0,37.1934,37.2168,37.1543,37.1621,57300.0
2009-09-22 09:45:00,47.52,47.53,47.35,47.48,101900.0,37.1621,37.1699,37.0292,37.1308,101900.0
2009-09-22 09:50:00,47.48,47.53,47.47,47.52,86700.0,37.1308,37.1699,37.123,37.1621,86700.0
2009-09-22 09:55:00,47.52,47.55,47.48,47.49,55400.0,37.1621,37.1856,37.1308,37.1386,55400.0
2009-09-22 10:00:00,47.49,47.49,47.4,47.45,44200.0,37.1386,37.1386,37.0683,37.1074,44200.0
2009-09-22 10:05:00,47.45,47.56,47.43,47.55,45800.0,37.1074,37.1934,37.0917,37.1856,45800.0
2009-09-22 10:10:00,47.56,47.6,47.56,47.6,34200.0,37.1934,37.2247,37.1934,37.2247,34200.0
2009-09-22 10:15:00,47.59,47.62,47.57,47.58,25900.0,37.2168,37.2403,37.2012,37.209,25900.0
2009-09-22 10:20:00,47.58,47.58,47.55,47.56,26500.0,37.209,37.209,37.1856,37.1934,26500.0
2009-09-22 10:25:00,47.57,47.62,47.54,47.56,27700.0,37.2012,37.2403,37.1777,37.1934,27700.0
2009-09-22 10:30:00,47.56,47.56,47.43,47.46,70000.0,37.1934,37.1934,37.0917,37.1152,70000.0
2009-09-22 10:35:00,47.45,47.48,47.38,47.48,109700.0,37.1074,37.1308,37.0526,37.1308,109700.0
2009-09-22 10:40:00,47.48,47.55,47.47,47.55,51900.0,37.1308,37.1856,37.123,37.1856,51900.0
2009-09-22 10:45:00,47.55,47.55,47.5,47.51,24700.0,37.1856,37.1856,37.1465,37.1543,24700.0
2009-09-22 10:50:00,47.5,47.55,47.45,47.55,32100.0,37.1465,37.1856,37.1074,37.1856,32100.0
2009-09-22 10:55:00,47.55,47.59,47.54,47.56,47800.0,37.1856,37.2168,37.1777,37.1934,47800.0
2009-09-22 11:00:00,47.56,47.64,47.56,47.62,92100.0,37.1934,37.2559,37.1934,37.2403,92100.0
2009-09-22 11:05:00,47.63,47.66,47.62,47.66,43300.0,37.2481,37.2716,37.2403,37.2716,43300.0
2009-09-22 11:10:00,47.66,47.7,47.64,47.7,35200.0,37.2716,37.3029,37.2559,37.3029,35200.0
2009-09-22 11:15:00,47.7,47.7,47.65,47.66,55300.0,37.3029,37.3029,37.2638,37.2716,55300.0
2009-09-22 11:20:00,47.66,47.67,47.65,47.65,23200.0,37.2716,37.2794,37.2638,37.2638,23200.0
2009-09-22 11:25:00,47.65,47.65,47.63,47.64,30400.0,37.2638,37.2638,37.2481,37.2559,30400.0
2009-09-22 11:30:00,47.63,47.65,47.63,47.63,18100.0,37.2481,37.2638,37.2481,37.2481,18100.0
2009-09-22 11:35:00,47.64,47.64,47.56,47.56,34000.0,37.2559,37.2559,37.1934,37.1934,34000.0
2009-09-22 11:40:00,47.57,47.57,47.56,47.56,10300.0,37.2012,37.2012,37.1934,37.1934,10300.0
2009-09-22 11:45:00,47.57,47.61,47.55,47.55,36300.0,37.2012,37.2325,37.1856,37.1856,36300.0
2009-09-22 11:50:00,47.55,47.57,47.55,47.57,18200.0,37.1856,37.2012,37.1856,37.2012,18200.0
2009-09-22 11:55:00,47.59,47.64,47.58,47.64,9700.0,37.2168,37.2559,37.209,37.2559,9700.0
2009-09-22 12:00:00,47.65,47.7,47.65,47.67,41000.0,37.2638,37.3029,37.2638,37.2794,41000.0
2009-09-22 12:05:00,47.68,47.7,47.67,47.69,10200.0,37.2872,37.3029,37.2794,37.295,10200.0
2009-09-22 12:10:00,47.69,47.72,47.69,47.72,28800.0,37.295,37.3185,37.295,37.3185,28800.0
2009-09-22 12:15:00,47.72,47.72,47.71,47.72,11400.0,37.3185,37.3185,37.3107,37.3185,11400.0
2009-09-22 12:20:00,47.72,47.72,47.69,47.71,23400.0,37.3185,37.3185,37.295,37.3107,23400.0
2009-09-22 12:25:00,47.71,47.74,47.71,47.72,14300.0,37.3107,37.3342,37.3107,37.3185,14300.0
2009-09-22 12:30:00,47.73,47.74,47.73,47.73,19300.0,37.3263,37.3342,37.3263,37.3263,19300.0
2009-09-22 12:35:00,47.72,47.73,47.69,47.69,6700.0,37.3185,37.3263,37.295,37.295,6700.0
2009-09-22 12:40:00,47.67,47.67,47.63,47.67,25100.0,37.2794,37.2794,37.2481,37.2794,25100.0
2009-09-22 12:45:00,47.68,47.68,47.63,47.64,12700.0,37.2872,37.2872,37.2481,37.2559,12700.0
2009-09-22 12:50:00,47.65,47.65,47.63,47.64,13900.0,37.2638,37.2638,37.2481,37.2559,13900.0
2009-09-22 12:55:00,47.65,47.65,47.61,47.62,35900.0,37.2638,37.2638,37.2325,37.2403,35900.0
2009-09-22 13:00:00,47.62,47.65,47.61,47.64,83300.0,37.2403,37.2638,37.2325,37.2559,83300.0
2009-09-22 13:05:00,47.64,47.67,47.63,47.67,35400.0,37.2559,37.2794,37.2481,37.2794,35400.0
2009-09-22 13:10:00,47.67,47.67,47.57,47.6,40800.0,37.2794,37.2794,37.2012,37.2247,40800.0
2009-09-22 13:15:00,47.59,47.62,47.58,47.61,5800.0,37.2168,37.2403,37.209,37.2325,5800.0
2009-09-22 13:20:00,47.61,47.62,47.54,47.6,28000.0,37.2325,37.2403,37.1777,37.2247,28000.0
2009-09-22 13:25:00,47.6,47.62,47.57,47.59,12800.0,37.2247,37.2403,37.2012,37.2168,12800.0
2009-09-22 13:30:00,47.59,47.6,47.57,47.57,14600.0,37.2168,37.2247,37.2012,37.2012,14600.0
2009-09-22 13:35:00,47.56,47.57,47.55,47.55,10800.0,37.1934,37.2012,37.1856,37.1856,10800.0
2009-09-22 13:40:00,47.55,47.56,47.54,47.56,6900.0,37.1856,37.1934,37.1777,37.1934,6900.0
2009-09-22 13:45:00,47.56,47.56,47.55,47.56,4900.0,37.1934,37.1934,37.1856,37.1934,4900.0
2009-09-22 13:50:00,47.57,47.58,47.57,47.57,24500.0,37.2012,37.209,37.2012,37.2012,24500.0
2009-09-22 13:55:00,47.57,47.58,47.56,47.57,6700.0,37.2012,37.209,37.1934,37.2012,6700.0
2009-09-22 14:00:00,47.58,47.6,47.57,47.58,17600.0,37.209,37.2247,37.2012,37.209,17600.0
2009-09-22 14:05:00,47.58,47.6,47.56,47.58,19100.0,37.209,37.2247,37.1934,37.209,19100.0
2009-09-22 14:10:00,47.59,47.59,47.56,47.57,13600.0,37.2168,37.2168,37.1934,37.2012,13600.0
2009-09-22 14:15:00,47.57,47.57,47.56,47.57,11000.0,37.2012,37.2012,37.1934,37.2012,11000.0
2009-09-22 14:20:00,47.56,47.59,47.56,47.59,12700.0,37.1934,37.2168,37.1934,37.2168,12700.0
2009-09-22 14:25:00,47.59,47.59,47.58,47.59,25700.0,37.2168,37.2168,37.209,37.2168,25700.0
2009-09-22 14:30:00,47.59,47.6,47.57,47.59,39500.0,37.2168,37.2247,37.2012,37.2168,39500.0
2009-09-22 14:35:00,47.59,47.6,47.58,47.6,18000.0,37.2168,37.2247,37.209,37.2247,18000.0
2009-09-22 14:40:00,47.6,47.61,47.59,47.61,36000.0,37.2247,37.2325,37.2168,37.2325,36000.0
2009-09-22 14:45:00,47.6,47.62,47.6,47.61,32800.0,37.2247,37.2403,37.2247,37.2325,32800.0
2009-09-22 14:50:00,47.62,47.68,47.62,47.68,91600.0,37.2403,37.2872,37.2403,37.2872,91600.0
2009-09-22 14:55:00,47.67,47.7,47.64,47.67,88100.0,37.2794,37.3029,37.2559,37.2794,88100.0
2009-09-22 15:00:00,47.67,47.68,47.65,47.65,56800.0,37.2794,37.2872,37.2638,37.2638,56800.0
2009-09-22 15:05:00,47.65,47.66,47.63,47.66,92500.0,37.2638,37.2716,37.2481,37.2716,92500.0
2009-09-22 15:10:00,47.66,47.66,47.6,47.63,60400.0,37.2716,37.2716,37.2247,37.2481,60400.0
2009-09-22 15:15:00,47.64,47.66,47.61,47.63,60300.0,37.2559,37.2716,37.2325,37.2481,60300.0
2009-09-22 15:20:00,47.63,47.68,47.62,47.68,38800.0,37.2481,37.2872,37.2403,37.2872,38800.0
2009-09-22 15:25:00,47.68,47.68,47.64,47.66,20900.0,37.2872,37.2872,37.2559,37.2716,20900.0
2009-09-22 15:30:00,47.65,47.66,47.63,47.63,17700.0,37.2638,37.2716,37.2481,37.2481,17700.0
2009-09-22 15:35:00,47.64,47.64,47.61,47.62,41800.0,37.2559,37.2559,37.2325,37.2403,41800.0
2009-09-22 15:40:00,47.62,47.67,47.62,47.62,112400.0,37.2403,37.2794,37.2403,37.2403,112400.0
2009-09-22 15:45:00,47.62,47.63,47.6,47.63,57100.0,37.2403,37.2481,37.2247,37.2481,57100.0
2009-09-22 15:50:00,47.62,47.62,47.56,47.59,72400.0,37.2403,37.2403,37.1934,37.2168,72400.0
2009-09-22 15:55:00,47.59,47.64,47.54,47.54,134100.0,37.2168,37.2559,37.1777,37.1777,134100.0
2009-09-23 09:30:00,47.63,47.69,47.48,47.64,45500.0,37.2481,37.295,37.1308,37.2559,45500.0
2009-09-23 09:35:00,47.61,47.69,47.56,47.61,30800.0,37.2325,37.295,37.1934,37.2325,30800.0
2009-09-23 09:40:00,47.61,47.66,47.56,47.6,67300.0,37.2325,37.2716,37.1934,37.2247,67300.0
2009-09-23 09:45:00,47.59,47.61,47.5,47.6,192400.0,37.2168,37.2325,37.1465,37.2247,192400.0
2009-09-23 09:50:00,47.59,47.62,47.55,47.56,38400.0,37.2168,37.2403,37.1856,37.1934,38400.0
2009-09-23 09:55:00,47.55,47.56,47.49,47.51,35400.0,37.1856,37.1934,37.1386,37.1543,35400.0
2009-09-23 10:00:00,47.5,47.51,47.45,47.47,24100.0,37.1465,37.1543,37.1074,37.123,24100.0
2009-09-23 10:05:00,47.47,47.51,47.46,47.46,60100.0,37.123,37.1543,37.1152,37.1152,60100.0
2009-09-23 10:10:00,47.47,47.49,47.45,47.48,12300.0,37.123,37.1386,37.1074,37.1308,12300.0
2009-09-23 10:15:00,47.49,47.59,47.49,47.59,57500.0,37.1386,37.2168,37.1386,37.2168,57500.0
2009-09-23 10:20:00,47.59,47.59,47.56,47.57,36100.0,37.2168,37.2168,37.1934,37.2012,36100.0
2009-09-23 10:25:00,47.58,47.59,47.57,47.58,35300.0,37.209,37.2168,37.2012,37.209,35300.0
2009-09-23 10:30:00,47.57,47.58,47.53,47.53,57500.0,37.2012,37.209,37.1699,37.1699,57500.0
2009-09-23 10:35:00,47.53,47.53,47.39,47.4,26200.0,37.1699,37.1699,37.0604,37.0683,26200.0
2009-09-23 10:40:00,47.39,47.41,47.33,47.36,32800.0,37.0604,37.0761,37.0135,37.037,32800.0
2009-09-23 10:45:00,47.38,47.4,47.37,47.4,24200.0,37.0526,37.0683,37.0448,37.0683,24200.0
2009-09-23 10:50:00,47.4,47.44,47.4,47.43,30000.0,37.0683,37.0995,37.0683,37.0917,30000.0
2009-09-23 10:55:00,47.42,47.44,47.42,47.44,11000.0,37.0839,37.0995,37.0839,37.0995,11000.0
2009-09-23 11:00:00,47.44,47.44,47.39,47.39,23000.0,37.0995,37.0995,37.0604,37.0604,23000.0
2009-09-23 11:05:00,47.39,47.4,47.38,47.4,8500.0,37.0604,37.0683,37.0526,37.0683,8500.0
2009-09-23 11:10:00,47.4,47.4,47.38,47.39,8200.0,37.0683,37.0683,37.0526,37.0604,8200.0
2009-09-23 11:15:00,47.39,47.42,47.38,47.41,12100.0,37.0604,37.0839,37.0526,37.0761,12100.0
2009-09-23 11:20:00,47.42,47.49,47.42,47.49,23600.0,37.0839,37.1386,37.0839,37.1386,23600.0
2009-09-23 11:25:00,47.48,47.51,47.47,47.47,48100.0,37.1308,37.1543,37.123,37.123,48100.0
2009-09-23 11:30:00,47.46,47.48,47.46,47.46,15700.0,37.1152,37.1308,37.1152,37.1152,15700.0
2009-09-23 11:35:00,47.46,47.47,47.46,47.47,13000.0,37.1152,37.123,37.1152,37.123,13000.0
2009-09-23 11:40:00,47.46,47.47,47.44,47.46,23800.0,37.1152,37.123,37.0995,37.1152,23800.0
2009-09-23 11:45:00,47.45,47.46,47.45,47.45,12500.0,37.1074,37.1152,37.1074,37.1074,12500.0
2009-09-23 11:50:00,47.46,47.46,47.44,47.45,11200.0,37.1152,37.1152,37.0995,37.1074,11200.0
2009-09-23 11:55:00,47.45,47.48,47.45,47.48,9100.0,37.1074,37.1308,37.1074,37.1308,9100.0
2009-09-23 12:00:00,47.48,47.56,47.48,47.54,13700.0,37.1308,37.1934,37.1308,37.1777,13700.0
2009-09-23 12:05:00,47.53,47.54,47.52,47.54,11500.0,37.1699,37.1777,37.1621,37.1777,11500.0
2009-09-23 12:10:00,47.54,47.56,47.53,47.56,30800.0,37.1777,37.1934,37.1699,37.1934,30800.0
2009-09-23 12:15:00,47.57,47.58,47.56,47.57,8800.0,37.2012,37.209,37.1934,37.2012,8800.0
2009-09-23 12:20:00,47.57,47.6,47.56,47.58,8800.0,37.2012,37.2247,37.1934,37.209,8800.0
2009-09-23 12:25:00,47.58,47.61,47.58,47.6,4100.0,37.209,37.2325,37.209,37.2247,4100.0
2009-09-23 12:30:00,47.59,47.64,47.59,47.62,24500.0,37.2168,37.2559,37.2168,37.2403,24500.0
2009-09-23 12:35:00,47.61,47.62,47.6,47.62,6600.0,37.2325,37.2403,37.2247,37.2403,6600.0
2009-09-23 12:40:00,47.63,47.65,47.63,47.65,10400.0,37.2481,37.2638,37.2481,37.2638,10400.0
2009-09-23 12:45:00,47.65,47.66,47.64,47.66,6200.0,37.2638,37.2716,37.2559,37.2716,6200.0
2009-09-23 12:50:00,47.65,47.66,47.64,47.65,7800.0,37.2638,37.2716,37.2559,37.2638,7800.0
2009-09-23 12:55:00,47.64,47.66,47.64,47.66,11300.0,37.2559,37.2716,37.2559,37.2716,11300.0
2009-09-23 13:00:00,47.66,47.66,47.62,47.63,9600.0,37.2716,37.2716,37.2403,37.2481,9600.0
2009-09-23 13:05:00,47.63,47.65,47.63,47.64,5700.0,37.2481,37.2638,37.2481,37.2559,5700.0
2009-09-23 13:10:00,47.65,47.67,47.64,47.66,7800.0,37.2638,37.2794,37.2559,37.2716,7800.0
2009-09-23 13:15:00,47.67,47.68,47.67,47.68,6400.0,37.2794,37.2872,37.2794,37.2872,6400.0
2009-09-23 13:20:00,47.68,47.68,47.66,47.66,4300.0,37.2872,37.2872,37.2716,37.2716,4300.0
2009-09-23 13:25:00,47.65,47.65,47.62,47.63,7000.0,37.2638,37.2638,37.2403,37.2481,7000.0
2009-09-23 13:30:00,47.62,47.63,47.6,47.6,6400.0,37.2403,37.2481,37.2247,37.2247,6400.0
2009-09-23 13:35:00,47.59,47.66,47.59,47.65,6400.0,37.2168,37.2716,37.2168,37.2638,6400.0
2009-09-23 13:40:00,47.66,47.68,47.65,47.67,4700.0,37.2716,37.2872,37.2638,37.2794,4700.0
2009-09-23 13:45:00,47.67,47.7,47.67,47.69,6900.0,37.2794,37.3029,37.2794,37.295,6900.0
2009-09-23 13:50:00,47.69,47.71,47.69,47.7,10500.0,37.295,37.3107,37.295,37.3029,10500.0
2009-09-23 13:55:00,47.69,47.7,47.69,47.7,2800.0,37.295,37.3029,37.295,37.3029,2800.0
2009-09-23 14:00:00,47.69,47.7,47.69,47.69,22100.0,37.295,37.3029,37.295,37.295,22100.0
2009-09-23 14:05:00,47.69,47.7,47.68,47.68,13400.0,37.295,37.3029,37.2872,37.2872,13400.0
2009-09-23 14:10:00,47.68,47.69,47.66,47.67,21000.0,37.2872,37.295,37.2716,37.2794,21000.0
2009-09-23 14:15:00,47.67,47.83,47.66,47.81,108700.0,37.2794,37.4045,37.2716,37.3889,108700.0
2009-09-23 14:20:00,47.83,47.94,47.8,47.82,87600.0,37.4045,37.4906,37.3811,37.3967,87600.0
2009-09-23 14:25:00,47.81,47.92,47.81,47.92,43400.0,37.3889,37.4749,37.3889,37.4749,43400.0
2009-09-23 14:30:00,47.91,48.04,47.88,48.04,37000.0,37.4671,37.5688,37.4436,37.5688,37000.0
2009-09-23 14:35:00,48.05,48.09,48.01,48.01,40100.0,37.5766,37.6079,37.5453,37.5453,40100.0
2009-09-23 14:40:00,48.01,48.02,47.88,47.89,99000.0,37.5453,37.5531,37.4436,37.4515,99000.0
2009-09-23 14:45:00,47.89,48.01,47.88,48.0,97800.0,37.4515,37.5453,37.4436,37.5375,97800.0
2009-09-23 14:50:00,47.99,47.99,47.93,47.96,55900.0,37.5297,37.5297,37.4827,37.5062,55900.0
2009-09-23 14:55:00,47.96,47.96,47.74,47.81,135400.0,37.5062,37.5062,37.3342,37.3889,135400.0
2009-09-23 15:00:00,47.81,47.88,47.81,47.85,35900.0,37.3889,37.4436,37.3889,37.4202,35900.0
2009-09-23 15:05:00,47.86,47.95,47.83,47.91,93300.0,37.428,37.4984,37.4045,37.4671,93300.0
2009-09-23 15:10:00,47.91,47.91,47.74,47.77,62100.0,37.4671,37.4671,37.3342,37.3576,62100.0
2009-09-23 15:15:00,47.77,47.81,47.68,47.79,33900.0,37.3576,37.3889,37.2872,37.3733,33900.0
2009-09-23 15:20:00,47.77,47.77,47.63,47.72,26200.0,37.3576,37.3576,37.2481,37.3185,26200.0
2009-09-23 15:25:00,47.73,47.75,47.63,47.66,92600.0,37.3263,37.342,37.2481,37.2716,92600.0
2009-09-23 15:30:00,47.65,47.65,47.5,47.52,111600.0,37.2638,37.2638,37.1465,37.1621,111600.0
2009-09-23 15:35:00,47.53,47.6,47.46,47.49,70300.0,37.1699,37.2247,37.1152,37.1386,70300.0
2009-09-23 15:40:00,47.48,47.56,47.48,47.49,58800.0,37.1308,37.1934,37.1308,37.1386,58800.0
2009-09-23 15:45:00,47.49,47.54,47.33,47.4,92000.0,37.1386,37.1777,37.0135,37.0683,92000.0
2009-09-23 15:50:00,47.39,47.39,47.25,47.31,79600.0,37.0604,37.0604,36.951,36.9979,79600.0
2009-09-23 15:55:00,47.3,47.32,47.18,47.24,170900.0,36.9901,37.0057,36.8962,36.9431,170900.0
2009-09-24 09:30:00,47.55,47.6,47.27,47.52,291100.0,37.1856,37.2247,36.9666,37.1621,291100.0
2009-09-24 09:35:00,47.55,47.55,47.36,47.41,95600.0,37.1856,37.1856,37.037,37.0761,95600.0
2009-09-24 09:40:00,47.44,47.48,47.36,47.36,78200.0,37.0995,37.1308,37.037,37.037,78200.0
2009-09-24 09:45:00,47.35,47.44,47.32,47.42,41600.0,37.0292,37.0995,37.0057,37.0839,41600.0
2009-09-24 09:50:00,47.43,47.47,47.32,47.32,20000.0,37.0917,37.123,37.0057,37.0057,20000.0
2009-09-24 09:55:00,47.31,47.44,47.31,47.43,42800.0,36.9979,37.0995,36.9979,37.0917,42800.0
2009-09-24 10:00:00,47.43,47.43,47.23,47.29,228100.0,37.0917,37.0917,36.9353,36.9822,228100.0
2009-09-24 10:05:00,47.27,47.27,47.06,47.09,80000.0,36.9666,36.9666,36.8024,36.8258,80000.0
2009-09-24 10:10:00,47.1,47.12,47.0,47.0,26100.0,36.8337,36.8493,36.7554,36.7554,26100.0
2009-09-24 10:15:00,47.0,47.0,46.94,46.94,55300.0,36.7554,36.7554,36.7085,36.7085,55300.0
2009-09-24 10:20:00,46.94,46.98,46.89,46.97,106600.0,36.7085,36.7398,36.6694,36.732,106600.0
2009-09-24 10:25:00,46.98,47.01,46.94,46.96,54700.0,36.7398,36.7633,36.7085,36.7242,54700.0
2009-09-24 10:30:00,46.95,46.95,46.86,46.91,67600.0,36.7163,36.7163,36.646,36.6851,67600.0
2009-09-24 10:35:00,46.91,46.91,46.74,46.76,66700.0,36.6851,36.6851,36.5521,36.5678,66700.0
2009-09-24 10:40:00,46.77,46.77,46.69,46.71,55800.0,36.5756,36.5756,36.513,36.5287,55800.0
2009-09-24 10:45:00,46.71,46.8,46.7,46.74,100700.0,36.5287,36.599,36.5208,36.5521,100700.0
2009-09-24 10:50:00,46.73,46.73,46.67,46.72,109700.0,36.5443,36.5443,36.4974,36.5365,109700.0
2009-09-24 10:55:00,46.72,46.76,46.71,46.74,90200.0,36.5365,36.5678,36.5287,36.5521,90200.0
2009-09-24 11:00:00,46.74,46.74,46.7,46.7,30200.0,36.5521,36.5521,36.5208,36.5208,30200.0
2009-09-24 11:05:00,46.7,46.74,46.67,46.73,68400.0,36.5208,36.5521,36.4974,36.5443,68400.0
2009-09-24 11:10:00,46.73,46.86,46.73,46.8,53200.0,36.5443,36.646,36.5443,36.599,53200.0
2009-09-24 11:15:00,46.8,46.83,46.79,46.82,44800.0,36.599,36.6225,36.5912,36.6147,44800.0
2009-09-24 11:20:00,46.82,46.82,46.75,46.75,18000.0,36.6147,36.6147,36.5599,36.5599,18000.0
2009-09-24 11:25:00,46.76,46.78,46.73,46.78,29800.0,36.5678,36.5834,36.5443,36.5834,29800.0
2009-09-24 11:30:00,46.78,46.82,46.77,46.77,25100.0,36.5834,36.6147,36.5756,36.5756,25100.0
2009-09-24 11:35:00,46.77,46.77,46.73,46.74,19500.0,36.5756,36.5756,36.5443,36.5521,19500.0
2009-09-24 11:40:00,46.73,46.76,46.7,46.76,49800.0,36.5443,36.5678,36.5208,36.5678,49800.0
2009-09-24 11:45:00,46.76,46.8,46.72,46.74,20900.0,36.5678,36.599,36.5365,36.5521,20900.0
2009-09-24 11:50:00,46.74,46.8,46.64,46.66,46500.0,36.5521,36.599,36.4739,36.4896,46500.0
2009-09-24 11:55:00,46.68,46.71,46.62,46.7,18700.0,36.5052,36.5287,36.4583,36.5208,18700.0
2009-09-24 12:00:00,46.69,46.7,46.65,46.69,82400.0,36.513,36.5208,36.4817,36.513,82400.0
2009-09-24 12:05:00,46.71,46.71,46.65,46.65,69400.0,36.5287,36.5287,36.4817,36.4817,69400.0
2009-09-24 12:10:00,46.67,46.68,46.65,46.68,3800.0,36.4974,36.5052,36.4817,36.5052,3800.0
2009-09-24 12:15:00,46.67,46.68,46.65,46.65,9600.0,36.4974,36.5052,36.4817,36.4817,9600.0
2009-09-24 12:20:00,46.65,46.7,46.65,46.69,39600.0,36.4817,36.5208,36.4817,36.513,39600.0
2009-09-24 12:25:00,46.7,46.7,46.63,46.64,34100.0,36.5208,36.5208,36.4661,36.4739,34100.0
2009-09-24 12:30:00,46.64,46.66,46.59,46.59,21600.0,36.4739,36.4896,36.4348,36.4348,21600.0
2009-09-24 12:35:00,46.58,46.6,46.54,46.57,36400.0,36.427,36.4426,36.3957,36.4192,36400.0
2009-09-24 12:40:00,46.57,46.61,46.57,46.59,40100.0,36.4192,36.4505,36.4192,36.4348,40100.0
2009-09-24 12:45:00,46.58,46.59,46.54,46.56,27500.0,36.427,36.4348,36.3957,36.4114,27500.0
2009-09-24 12:50:00,46.57,46.62,46.56,46.6,42500.0,36.4192,36.4583,36.4114,36.4426,42500.0
2009-09-24 12:55:00,46.59,46.59,46.46,46.48,82600.0,36.4348,36.4348,36.3332,36.3488,82600.0
2009-09-24 13:00:00,46.48,46.54,46.48,46.54,17700.0,36.3488,36.3957,36.3488,36.3957,17700.0
2009-09-24 13:05:00,46.54,46.59,46.52,46.58,13200.0,36.3957,36.4348,36.3801,36.427,13200.0
2009-09-24 13:10:00,46.57,46.63,46.57,46.59,25200.0,36.4192,36.4661,36.4192,36.4348,25200.0
2009-09-24 13:15:00,46.59,46.59,46.51,46.51,31200.0,36.4348,36.4348,36.3723,36.3723,31200.0
2009-09-24 13:20:00,46.51,46.52,46.5,46.52,6800.0,36.3723,36.3801,36.3644,36.3801,6800.0
2009-09-24 13:25:00,46.53,46.6,46.52,46.55,46700.0,36.3879,36.4426,36.3801,36.4035,46700.0
2009-09-24 13:30:00,46.58,46.6,46.56,46.58,13900.0,36.427,36.4426,36.4114,36.427,13900.0
2009-09-24 13:35:00,46.59,46.6,46.54,46.54,15100.0,36.4348,36.4426,36.3957,36.3957,15100.0
2009-09-24 13:40:00,46.54,46.55,46.45,46.48,21900.0,36.3957,36.4035,36.3253,36.3488,21900.0
2009-09-24 13:45:00,46.48,46.53,46.46,46.48,38400.0,36.3488,36.3879,36.3332,36.3488,38400.0
2009-09-24 13:50:00,46.48,46.51,46.44,46.45,10500.0,36.3488,36.3723,36.3175,36.3253,10500.0
2009-09-24 13:55:00,46.45,46.46,46.38,46.38,63800.0,36.3253,36.3332,36.2706,36.2706,63800.0
2009-09-24 14:00:00,46.38,46.42,46.35,46.39,48700.0,36.2706,36.3019,36.2471,36.2784,48700.0
2009-09-24 14:05:00,46.38,46.38,46.31,46.35,81200.0,36.2706,36.2706,36.2158,36.2471,81200.0
2009-09-24 14:10:00,46.36,46.36,46.31,46.32,36300.0,36.2549,36.2549,36.2158,36.2237,36300.0
2009-09-24 14:15:00,46.32,46.32,46.24,46.27,290100.0,36.2237,36.2237,36.1611,36.1846,290100.0
2009-09-24 14:20:00,46.28,46.29,46.22,46.24,48100.0,36.1924,36.2002,36.1455,36.1611,48100.0
2009-09-24 14:25:00,46.24,46.32,46.24,46.3,24000.0,36.1611,36.2237,36.1611,36.208,24000.0
2009-09-24 14:30:00,46.3,46.35,46.3,46.32,47200.0,36.208,36.2471,36.208,36.2237,47200.0
2009-09-24 14:35:00,46.32,46.42,46.32,46.41,16700.0,36.2237,36.3019,36.2237,36.2941,16700.0
2009-09-24 14:40:00,46.4,46.4,46.32,46.32,43600.0,36.2862,36.2862,36.2237,36.2237,43600.0
2009-09-24 14:45:00,46.32,46.43,46.32,46.4,35000.0,36.2237,36.3097,36.2237,36.2862,35000.0
2009-09-24 14:50:00,46.4,46.46,46.4,46.46,29000.0,36.2862,36.3332,36.2862,36.3332,29000.0
2009-09-24 14:55:00,46.46,46.55,46.45,46.54,13800.0,36.3332,36.4035,36.3253,36.3957,13800.0
2009-09-24 15:00:00,46.55,46.57,46.5,46.53,17500.0,36.4035,36.4192,36.3644,36.3879,17500.0
2009-09-24 15:05:00,46.54,46.57,46.49,46.51,19900.0,36.3957,36.4192,36.3566,36.3723,19900.0
2009-09-24 15:10:00,46.53,46.64,46.49,46.63,84900.0,36.3879,36.4739,36.3566,36.4661,84900.0
2009-09-24 15:15:00,46.62,46.64,46.57,46.57,19600.0,36.4583,36.4739,36.4192,36.4192,19600.0
2009-09-24 15:20:00,46.56,46.65,46.55,46.6,22200.0,36.4114,36.4817,36.4035,36.4426,22200.0
2009-09-24 15:25:00,46.6,46.61,46.56,46.57,29700.0,36.4426,36.4505,36.4114,36.4192,29700.0
2009-09-24 15:30:00,46.58,46.66,46.53,46.53,70900.0,36.427,36.4896,36.3879,36.3879,70900.0
2009-09-24 15:35:00,46.52,46.56,46.46,46.46,43100.0,36.3801,36.4114,36.3332,36.3332,43100.0
2009-09-24 15:40:00,46.48,46.52,46.47,46.5,27800.0,36.3488,36.3801,36.341,36.3644,27800.0
2009-09-24 15:45:00,46.51,46.58,46.49,46.49,54700.0,36.3723,36.427,36.3566,36.3566,54700.0
2009-09-24 15:50:00,46.5,46.6,46.47,46.48,116000.0,36.3644,36.4426,36.341,36.3488,116000.0
2009-09-24 15:55:00,46.48,46.52,46.36,46.36,347500.0,36.3488,36.3801,36.2549,36.2549,347500.0
2009-09-25 09:30:00,46.69,46.83,46.56,46.63,101900.0,36.513,36.6225,36.4114,36.4661,101900.0
2009-09-25 09:35:00,46.63,46.71,46.6,46.65,50700.0,36.4661,36.5287,36.4426,36.4817,50700.0
2009-09-25 09:40:00,46.65,46.81,46.61,46.81,41900.0,36.4817,36.6069,36.4505,36.6069,41900.0
2009-09-25 09:45:00,46.81,46.87,46.76,46.76,48800.0,36.6069,36.6538,36.5678,36.5678,48800.0
2009-09-25 09:50:00,46.75,46.75,46.63,46.66,15000.0,36.5599,36.5599,36.4661,36.4896,15000.0
2009-09-25 09:55:00,46.66,46.9,46.66,46.72,26100.0,36.4896,36.6772,36.4896,36.5365,26100.0
2009-09-25 10:00:00,46.71,46.81,46.6,46.76,46300.0,36.5287,36.6069,36.4426,36.5678,46300.0
2009-09-25 10:05:00,46.76,46.95,46.74,46.94,74800.0,36.5678,36.7163,36.5521,36.7085,74800.0
2009-09-25 10:10:00,46.94,46.97,46.84,46.84,26600.0,36.7085,36.732,36.6303,36.6303,26600.0
2009-09-25 10:15:00,46.88,46.95,46.84,46.84,37200.0,36.6616,36.7163,36.6303,36.6303,37200.0
2009-09-25 10:20:00,46.84,46.92,46.77,46.77,24600.0,36.6303,36.6929,36.5756,36.5756,24600.0
2009-09-25 10:25:00,46.78,46.81,46.76,46.81,16800.0,36.5834,36.6069,36.5678,36.6069,16800.0
2009-09-25 10:30:00,46.82,46.88,46.8,46.83,17500.0,36.6147,36.6616,36.599,36.6225,17500.0
2009-09-25 10:35:00,46.82,46.83,46.71,46.72,33700.0,36.6147,36.6225,36.5287,36.5365,33700.0
2009-09-25 10:40:00,46.72,46.81,46.71,46.81,31100.0,36.5365,36.6069,36.5287,36.6069,31100.0
2009-09-25 10:45:00,46.8,46.87,46.8,46.82,23700.0,36.599,36.6538,36.599,36.6147,23700.0
2009-09-25 10:50:00,46.84,46.86,46.79,46.8,25500.0,36.6303,36.646,36.5912,36.599,25500.0
2009-09-25 10:55:00,46.81,46.84,46.78,46.82,14200.0,36.6069,36.6303,36.5834,36.6147,14200.0
2009-09-25 11:00:00,46.82,46.86,46.79,46.85,11400.0,36.6147,36.646,36.5912,36.6381,11400.0
2009-09-25 11:05:00,46.85,46.9,46.85,46.86,10200.0,36.6381,36.6772,36.6381,36.646,10200.0
2009-09-25 11:10:00,46.86,46.86,46.73,46.78,12100.0,36.646,36.646,36.5443,36.5834,12100.0
2009-09-25 11:15:00,46.79,46.81,46.77,46.79,10900.0,36.5912,36.6069,36.5756,36.5912,10900.0
2009-09-25 11:20:00,46.79,46.8,46.78,46.79,19600.0,36.5912,36.599,36.5834,36.5912,19600.0
2009-09-25 11:25:00,46.78,46.82,46.76,46.8,21700.0,36.5834,36.6147,36.5678,36.599,21700.0
2009-09-25 11:30:00,46.81,46.82,46.78,46.79,7400.0,36.6069,36.6147,36.5834,36.5912,7400.0
2009-09-25 11:35:00,46.79,46.82,46.76,46.82,13400.0,36.5912,36.6147,36.5678,36.6147,13400.0
2009-09-25 11:40:00,46.82,46.85,46.82,46.84,17800.0,36.6147,36.6381,36.6147,36.6303,17800.0
2009-09-25 11:45:00,46.84,46.84,46.79,46.8,6300.0,36.6303,36.6303,36.5912,36.599,6300.0
2009-09-25 11:50:00,46.81,46.83,46.75,46.75,12200.0,36.6069,36.6225,36.5599,36.5599,12200.0
2009-09-25 11:55:00,46.75,46.75,46.67,46.72,35000.0,36.5599,36.5599,36.4974,36.5365,35000.0
2009-09-25 12:00:00,46.71,46.72,46.63,46.68,39300.0,36.5287,36.5365,36.4661,36.5052,39300.0
2009-09-25 12:05:00,46.68,46.7,46.67,46.68,6600.0,36.5052,36.5208,36.4974,36.5052,6600.0
2009-09-25 12:10:00,46.69,46.7,46.66,46.67,39700.0,36.513,36.5208,36.4896,36.4974,39700.0
2009-09-25 12:15:00,46.65,46.65,46.5,46.55,22900.0,36.4817,36.4817,36.3644,36.4035,22900.0
2009-09-25 12:20:00,46.55,46.55,46.48,46.54,22200.0,36.4035,36.4035,36.3488,36.3957,22200.0
2009-09-25 12:25:00,46.55,46.57,46.5,46.5,14100.0,36.4035,36.4192,36.3644,36.3644,14100.0
2009-09-25 12:30:00,46.5,46.56,46.49,46.5,64300.0,36.3644,36.4114,36.3566,36.3644,64300.0
2009-09-25 12:35:00,46.49,46.58,46.49,46.53,23800.0,36.3566,36.427,36.3566,36.3879,23800.0
2009-09-25 12:40:00,46.52,46.57,46.51,46.56,20200.0,36.3801,36.4192,36.3723,36.4114,20200.0
2009-09-25 12:45:00,46.56,46.56,46.54,46.55,4900.0,36.4114,36.4114,36.3957,36.4035,4900.0
2009-09-25 12:50:00,46.55,46.55,46.53,46.55,6800.0,36.4035,36.4035,36.3879,36.4035,6800.0
2009-09-25 12:55:00,46.54,46.55,46.5,46.52,29400.0,36.3957,36.4035,36.3644,36.3801,29400.0
2009-09-25 13:00:00,46.52,46.59,46.52,46.55,30700.0,36.3801,36.4348,36.3801,36.4035,30700.0
2009-09-25 13:05:00,46.55,46.55,46.54,46.55,2100.0,36.4035,36.4035,36.3957,36.4035,2100.0
2009-09-25 13:10:00,46.55,46.6,46.52,46.59,31100.0,36.4035,36.4426,36.3801,36.4348,31100.0
2009-09-25 13:15:00,46.58,46.6,46.56,46.57,60900.0,36.427,36.4426,36.4114,36.4192,60900.0
2009-09-25 13:20:00,46.57,46.57,46.5,46.5,50700.0,36.4192,36.4192,36.3644,36.3644,50700.0
2009-09-25 13:25:00,46.51,46.58,46.5,46.57,36000.0,36.3723,36.427,36.3644,36.4192,36000.0
2009-09-25 13:30:00,46.58,46.59,46.56,46.58,21000.0,36.427,36.4348,36.4114,36.427,21000.0
2009-09-25 13:35:00,46.58,46.61,46.56,46.6,19900.0,36.427,36.4505,36.4114,36.4426,19900.0
2009-09-25 13:40:00,46.61,46.63,46.6,46.61,12000.0,36.4505,36.4661,36.4426,36.4505,12000.0
2009-09-25 13:45:00,46.61,46.62,46.59,46.62,4200.0,36.4505,36.4583,36.4348,36.4583,4200.0
2009-09-25 13:50:00,46.62,46.63,46.59,46.63,11100.0,36.4583,36.4661,36.4348,36.4661,11100.0
2009-09-25 13:55:00,46.64,46.76,46.63,46.76,33800.0,36.4739,36.5678,36.4661,36.5678,33800.0
2009-09-25 14:00:00,46.77,46.81,46.72,46.73,107400.0,36.5756,36.6069,36.5365,36.5443,107400.0
2009-09-25 14:05:00,46.74,46.77,46.73,46.77,88700.0,36.5521,36.5756,36.5443,36.5756,88700.0
2009-09-25 14:10:00,46.78,46.81,46.76,46.8,49600.0,36.5834,36.6069,36.5678,36.599,49600.0
2009-09-25 14:15:00,46.8,46.81,46.72,46.72,81200.0,36.599,36.6069,36.5365,36.5365,81200.0
2009-09-25 14:20:00,46.72,46.76,46.72,46.75,23900.0,36.5365,36.5678,36.5365,36.5599,23900.0
2009-09-25 14:25:00,46.76,46.76,46.74,46.74,20600.0,36.5678,36.5678,36.5521,36.5521,20600.0
2009-09-25 14:30:00,46.72,46.72,46.66,46.67,24700.0,36.5365,36.5365,36.4896,36.4974,24700.0
2009-09-25 14:35:00,46.66,46.72,46.65,46.71,49200.0,36.4896,36.5365,36.4817,36.5287,49200.0
2009-09-25 14:40:00,46.7,46.73,46.69,46.69,19900.0,36.5208,36.5443,36.513,36.513,19900.0
2009-09-25 14:45:00,46.7,46.73,46.67,46.69,30900.0,36.5208,36.5443,36.4974,36.513,30900.0
2009-09-25 14:50:00,46.69,46.79,46.68,46.76,28000.0,36.513,36.5912,36.5052,36.5678,28000.0
2009-09-25 14:55:00,46.77,46.81,46.74,46.79,50000.0,36.5756,36.6069,36.5521,36.5912,50000.0
2009-09-25 15:00:00,46.79,46.79,46.73,46.75,20500.0,36.5912,36.5912,36.5443,36.5599,20500.0
2009-09-25 15:05:00,46.75,46.78,46.7,46.7,26400.0,36.5599,36.5834,36.5208,36.5208,26400.0
2009-09-25 15:10:00,46.7,46.71,46.67,46.69,37000.0,36.5208,36.5287,36.4974,36.513,37000.0
2009-09-25 15:15:00,46.68,46.7,46.68,46.69,33900.0,36.5052,36.5208,36.5052,36.513,33900.0
2009-09-25 15:20:00,46.7,46.71,46.66,46.67,42200.0,36.5208,36.5287,36.4896,36.4974,42200.0
2009-09-25 15:25:00,46.67,46.72,46.65,46.71,49600.0,36.4974,36.5365,36.4817,36.5287,49600.0
2009-09-25 15:30:00,46.72,46.72,46.67,46.7,253900.0,36.5365,36.5365,36.4974,36.5208,253900.0
2009-09-25 15:35:00,46.7,46.72,46.7,46.7,62600.0,36.5208,36.5365,36.5208,36.5208,62600.0
2009-09-25 15:40:00,46.69,46.69,46.58,46.65,65400.0,36.513,36.513,36.427,36.4817,65400.0
2009-09-25 15:45:00,46.64,46.69,46.57,46.68,58300.0,36.4739,36.513,36.4192,36.5052,58300.0
2009-09-25 15:50:00,46.68,46.76,46.68,46.68,63000.0,36.5052,36.5678,36.5052,36.5052,63000.0
2009-09-25 15:55:00,46.68,46.71,46.63,46.69,69100.0,36.5052,36.5287,36.4661,36.513,69100.0
2009-09-28 09:30:00,46.7,46.7,46.4,46.5,54800.0,36.5208,36.5208,36.2862,36.3644,54800.0
2009-09-28 09:35:00,46.53,46.63,46.49,46.5,15600.0,36.3879,36.4661,36.3566,36.3644,15600.0
2009-09-28 09:40:00,46.51,46.76,46.49,46.75,22800.0,36.3723,36.5678,36.3566,36.5599,22800.0
2009-09-28 09:45:00,46.77,46.91,46.77,46.86,32600.0,36.5756,36.6851,36.5756,36.646,32600.0
2009-09-28 09:50:00,46.86,47.02,46.84,46.98,594200.0,36.646,36.7711,36.6303,36.7398,594200.0
2009-09-28 09:55:00,46.99,46.99,46.92,46.98,14700.0,36.7476,36.7476,36.6929,36.7398,14700.0
2009-09-28 10:00:00,46.97,47.18,46.97,47.15,34800.0,36.732,36.8962,36.732,36.8728,34800.0
2009-09-28 10:05:00,47.1,47.11,47.03,47.08,65900.0,36.8337,36.8415,36.7789,36.818,65900.0
2009-09-28 10:10:00,47.08,47.08,46.99,46.99,11900.0,36.818,36.818,36.7476,36.7476,11900.0
2009-09-28 10:15:00,47.0,47.02,46.97,47.0,9100.0,36.7554,36.7711,36.732,36.7554,9100.0
2009-09-28 10:20:00,47.0,47.04,46.99,47.03,6700.0,36.7554,36.7867,36.7476,36.7789,6700.0
2009-09-28 10:25:00,47.03,47.06,47.0,47.04,17800.0,36.7789,36.8024,36.7554,36.7867,17800.0
2009-09-28 10:30:00,47.05,47.17,47.05,47.14,45600.0,36.7945,36.8884,36.7945,36.8649,45600.0
2009-09-28 10:35:00,47.15,47.19,47.13,47.14,41300.0,36.8728,36.904,36.8571,36.8649,41300.0
2009-09-28 10:40:00,47.14,47.17,47.13,47.15,25300.0,36.8649,36.8884,36.8571,36.8728,25300.0
2009-09-28 10:45:00,47.15,47.17,47.15,47.16,18100.0,36.8728,36.8884,36.8728,36.8806,18100.0
2009-09-28 10:50:00,47.16,47.17,47.12,47.12,24200.0,36.8806,36.8884,36.8493,36.8493,24200.0
2009-09-28 10:55:00,47.11,47.15,47.11,47.14,18500.0,36.8415,36.8728,36.8415,36.8649,18500.0
2009-09-28 11:00:00,47.15,47.18,47.14,47.16,10600.0,36.8728,36.8962,36.8649,36.8806,10600.0
2009-09-28 11:05:00,47.16,47.23,47.16,47.22,49200.0,36.8806,36.9353,36.8806,36.9275,49200.0
2009-09-28 11:10:00,47.22,47.25,47.16,47.22,92100.0,36.9275,36.951,36.8806,36.9275,92100.0
2009-09-28 11:15:00,47.21,47.22,47.17,47.18,24200.0,36.9197,36.9275,36.8884,36.8962,24200.0
2009-09-28 11:20:00,47.18,47.25,47.18,47.2,65500.0,36.8962,36.951,36.8962,36.9119,65500.0
2009-09-28 11:25:00,47.2,47.25,47.19,47.22,19700.0,36.9119,36.951,36.904,36.9275,19700.0
2009-09-28 11:30:00,47.23,47.28,47.22,47.27,44700.0,36.9353,36.9744,36.9275,36.9666,44700.0
2009-09-28 11:35:00,47.26,47.26,47.24,47.26,12400.0,36.9588,36.9588,36.9431,36.9588,12400.0
2009-09-28 11:40:00,47.26,47.29,47.24,47.24,12600.0,36.9588,36.9822,36.9431,36.9431,12600.0
2009-09-28 11:45:00,47.24,47.26,47.23,47.26,8500.0,36.9431,36.9588,36.9353,36.9588,8500.0
2009-09-28 11:50:00,47.25,47.29,47.25,47.29,3900.0,36.951,36.9822,36.951,36.9822,3900.0
2009-09-28 11:55:00,47.29,47.29,47.25,47.25,8900.0,36.9822,36.9822,36.951,36.951,8900.0
2009-09-28 12:00:00,47.26,47.29,47.25,47.29,24300.0,36.9588,36.9822,36.951,36.9822,24300.0
2009-09-28 12:05:00,47.29,47.36,47.28,47.3,30200.0,36.9822,37.037,36.9744,36.9901,30200.0
2009-09-28 12:10:00,47.31,47.31,47.28,47.28,5100.0,36.9979,36.9979,36.9744,36.9744,5100.0
2009-09-28 12:15:00,47.28,47.29,47.28,47.28,1600.0,36.9744,36.9822,36.9744,36.9744,1600.0
2009-09-28 12:20:00,47.28,47.29,47.27,47.29,5300.0,36.9744,36.9822,36.9666,36.9822,5300.0
2009-09-28 12:25:00,47.29,47.31,47.28,47.3,6700.0,36.9822,36.9979,36.9744,36.9901,6700.0
2009-09-28 12:30:00,47.29,47.3,47.28,47.29,800.0,36.9822,36.9901,36.9744,36.9822,800.0
2009-09-28 12:35:00,47.28,47.29,47.24,47.24,25400.0,36.9744,36.9822,36.9431,36.9431,25400.0
2009-09-28 12:40:00,47.25,47.27,47.24,47.26,3600.0,36.951,36.9666,36.9431,36.9588,3600.0
2009-09-28 12:45:00,47.25,47.26,47.24,47.25,500.0,36.951,36.9588,36.9431,36.951,500.0
2009-09-28 12:50:00,47.25,47.25,47.23,47.24,5100.0,36.951,36.951,36.9353,36.9431,5100.0
2009-09-28 12:55:00,47.24,47.24,47.19,47.2,9900.0,36.9431,36.9431,36.904,36.9119,9900.0
2009-09-28 13:00:00,47.2,47.2,47.19,47.2,15600.0,36.9119,36.9119,36.904,36.9119,15600.0
2009-09-28 13:05:00,47.21,47.24,47.2,47.23,13800.0,36.9197,36.9431,36.9119,36.9353,13800.0
2009-09-28 13:10:00,47.24,47.27,47.23,47.23,5300.0,36.9431,36.9666,36.9353,36.9353,5300.0
2009-09-28 13:15:00,47.22,47.23,47.2,47.2,10100.0,36.9275,36.9353,36.9119,36.9119,10100.0
2009-09-28 13:20:00,47.2,47.22,47.19,47.22,4200.0,36.9119,36.9275,36.904,36.9275,4200.0
2009-09-28 13:25:00,47.21,47.25,47.21,47.25,10200.0,36.9197,36.951,36.9197,36.951,10200.0
2009-09-28 13:30:00,47.25,47.31,47.24,47.3,62800.0,36.951,36.9979,36.9431,36.9901,62800.0
2009-09-28 13:35:00,47.3,47.31,47.29,47.3,13900.0,36.9901,36.9979,36.9822,36.9901,13900.0
2009-09-28 13:40:00,47.3,47.31,47.3,47.31,10900.0,36.9901,36.9979,36.9901,36.9979,10900.0
2009-09-28 13:45:00,47.31,47.32,47.3,47.32,9600.0,36.9979,37.0057,36.9901,37.0057,9600.0
2009-09-28 13:50:00,47.32,47.32,47.3,47.3,12200.0,37.0057,37.0057,36.9901,36.9901,12200.0
2009-09-28 13:55:00,47.3,47.3,47.22,47.22,7100.0,36.9901,36.9901,36.9275,36.9275,7100.0
2009-09-28 14:00:00,47.22,47.29,47.22,47.27,8800.0,36.9275,36.9822,36.9275,36.9666,8800.0
2009-09-28 14:05:00,47.26,47.27,47.22,47.22,11200.0,36.9588,36.9666,36.9275,36.9275,11200.0
2009-09-28 14:10:00,47.2,47.2,47.17,47.17,10500.0,36.9119,36.9119,36.8884,36.8884,10500.0
2009-09-28 14:15:00,47.17,47.21,47.17,47.2,6500.0,36.8884,36.9197,36.8884,36.9119,6500.0
2009-09-28 14:20:00,47.21,47.23,47.19,47.22,5700.0,36.9197,36.9353,36.904,36.9275,5700.0
2009-09-28 14:25:00,47.21,47.3,47.19,47.28,31700.0,36.9197,36.9901,36.904,36.9744,31700.0
2009-09-28 14:30:00,47.27,47.29,47.25,47.26,66400.0,36.9666,36.9822,36.951,36.9588,66400.0
2009-09-28 14:35:00,47.25,47.27,47.19,47.19,39800.0,36.951,36.9666,36.904,36.904,39800.0
2009-09-28 14:40:00,47.21,47.25,47.2,47.23,12900.0,36.9197,36.951,36.9119,36.9353,12900.0
2009-09-28 14:45:00,47.23,47.23,47.19,47.22,11200.0,36.9353,36.9353,36.904,36.9275,11200.0
2009-09-28 14:50:00,47.21,47.24,47.19,47.19,8600.0,36.9197,36.9431,36.904,36.904,8600.0
2009-09-28 14:55:00,47.19,47.23,47.17,47.17,11100.0,36.904,36.9353,36.8884,36.8884,11100.0
2009-09-28 15:00:00,47.18,47.19,47.15,47.17,16300.0,36.8962,36.904,36.8728,36.8884,16300.0
2009-09-28 15:05:00,47.18,47.18,47.16,47.18,17200.0,36.8962,36.8962,36.8806,36.8962,17200.0
2009-09-28 15:10:00,47.18,47.2,47.14,47.14,20700.0,36.8962,36.9119,36.8649,36.8649,20700.0
2009-09-28 15:15:00,47.14,47.17,47.12,47.16,39800.0,36.8649,36.8884,36.8493,36.8806,39800.0
2009-09-28 15:20:00,47.16,47.23,47.16,47.18,14400.0,36.8806,36.9353,36.8806,36.8962,14400.0
2009-09-28 15:25:00,47.18,47.29,47.17,47.29,50400.0,36.8962,36.9822,36.8884,36.9822,50400.0
2009-09-28 15:30:00,47.29,47.29,47.22,47.23,57300.0,36.9822,36.9822,36.9275,36.9353,57300.0
2009-09-28 15:35:00,47.23,47.23,47.16,47.17,38800.0,36.9353,36.9353,36.8806,36.8884,38800.0
2009-09-28 15:40:00,47.16,47.17,47.12,47.13,74500.0,36.8806,36.8884,36.8493,36.8571,74500.0
2009-09-28 15:45:00,47.13,47.13,47.04,47.04,61900.0,36.8571,36.8571,36.7867,36.7867,61900.0
2009-09-28 15:50:00,47.04,47.09,47.03,47.05,60500.0,36.7867,36.8258,36.7789,36.7945,60500.0
2009-09-28 15:55:00,47.05,47.07,47.0,47.05,145500.0,36.7945,36.8102,36.7554,36.7945,145500.0
2009-09-29 09:30:00,47.14,47.39,47.14,47.29,51800.0,36.8649,37.0604,36.8649,36.9822,51800.0
2009-09-29 09:35:00,47.3,47.44,47.29,47.44,51200.0,36.9901,37.0995,36.9822,37.0995,51200.0
2009-09-29 09:40:00,47.45,47.53,47.35,47.38,106000.0,37.1074,37.1699,37.0292,37.0526,106000.0
2009-09-29 09:45:00,47.37,47.38,47.3,47.3,29600.0,37.0448,37.0526,36.9901,36.9901,29600.0
2009-09-29 09:50:00,47.31,47.36,47.28,47.28,34600.0,36.9979,37.037,36.9744,36.9744,34600.0
2009-09-29 09:55:00,47.33,47.47,47.33,47.39,47700.0,37.0135,37.123,37.0135,37.0604,47700.0
2009-09-29 10:00:00,47.37,47.39,47.07,47.22,99900.0,37.0448,37.0604,36.8102,36.9275,99900.0
2009-09-29 10:05:00,47.21,47.26,47.17,47.26,33800.0,36.9197,36.9588,36.8884,36.9588,33800.0
2009-09-29 10:10:00,47.26,47.37,47.2,47.35,64300.0,36.9588,37.0448,36.9119,37.0292,64300.0
2009-09-29 10:15:00,47.36,47.36,47.27,47.31,38000.0,37.037,37.037,36.9666,36.9979,38000.0
2009-09-29 10:20:00,47.31,47.32,47.24,47.25,25900.0,36.9979,37.0057,36.9431,36.951,25900.0
2009-09-29 10:25:00,47.25,47.34,47.25,47.33,26000.0,36.951,37.0213,36.951,37.0135,26000.0
2009-09-29 10:30:00,47.33,47.35,47.3,47.32,48500.0,37.0135,37.0292,36.9901,37.0057,48500.0
2009-09-29 10:35:00,47.31,47.37,47.27,47.35,29000.0,36.9979,37.0448,36.9666,37.0292,29000.0
2009-09-29 10:40:00,47.36,47.4,47.29,47.29,22800.0,37.037,37.0683,36.9822,36.9822,22800.0
2009-09-29 10:45:00,47.29,47.34,47.28,47.28,35600.0,36.9822,37.0213,36.9744,36.9744,35600.0
2009-09-29 10:50:00,47.27,47.29,47.2,47.23,34600.0,36.9666,36.9822,36.9119,36.9353,34600.0
2009-09-29 10:55:00,47.24,47.26,47.14,47.17,28100.0,36.9431,36.9588,36.8649,36.8884,28100.0
2009-09-29 11:00:00,47.17,47.17,47.09,47.14,40900.0,36.8884,36.8884,36.8258,36.8649,40900.0
2009-09-29 11:05:00,47.13,47.17,47.12,47.16,28100.0,36.8571,36.8884,36.8493,36.8806,28100.0
2009-09-29 11:10:00,47.16,47.2,47.12,47.15,75200.0,36.8806,36.9119,36.8493,36.8728,75200.0
2009-09-29 11:15:00,47.15,47.15,47.13,47.14,32100.0,36.8728,36.8728,36.8571,36.8649,32100.0
2009-09-29 11:20:00,47.14,47.14,47.11,47.11,17500.0,36.8649,36.8649,36.8415,36.8415,17500.0
2009-09-29 11:25:00,47.11,47.15,47.11,47.15,30900.0,36.8415,36.8728,36.8415,36.8728,30900.0
2009-09-29 11:30:00,47.15,47.16,47.14,47.16,23000.0,36.8728,36.8806,36.8649,36.8806,23000.0
2009-09-29 11:35:00,47.17,47.19,47.12,47.13,24800.0,36.8884,36.904,36.8493,36.8571,24800.0
2009-09-29 11:40:00,47.12,47.14,47.11,47.12,33400.0,36.8493,36.8649,36.8415,36.8493,33400.0
2009-09-29 11:45:00,47.12,47.12,47.04,47.06,39300.0,36.8493,36.8493,36.7867,36.8024,39300.0
2009-09-29 11:50:00,47.05,47.08,47.03,47.08,32700.0,36.7945,36.818,36.7789,36.818,32700.0
2009-09-29 11:55:00,47.09,47.1,47.06,47.09,9000.0,36.8258,36.8337,36.8024,36.8258,9000.0
2009-09-29 12:00:00,47.08,47.12,47.06,47.12,21200.0,36.818,36.8493,36.8024,36.8493,21200.0
2009-09-29 12:05:00,47.12,47.14,47.09,47.1,18800.0,36.8493,36.8649,36.8258,36.8337,18800.0
2009-09-29 12:10:00,47.11,47.18,47.09,47.18,45900.0,36.8415,36.8962,36.8258,36.8962,45900.0
2009-09-29 12:15:00,47.19,47.2,47.16,47.16,20300.0,36.904,36.9119,36.8806,36.8806,20300.0
2009-09-29 12:20:00,47.17,47.17,47.11,47.12,18400.0,36.8884,36.8884,36.8415,36.8493,18400.0
2009-09-29 12:25:00,47.11,47.14,47.1,47.1,13200.0,36.8415,36.8649,36.8337,36.8337,13200.0
2009-09-29 12:30:00,47.11,47.17,47.11,47.16,14800.0,36.8415,36.8884,36.8415,36.8806,14800.0
2009-09-29 12:35:00,47.16,47.17,47.13,47.15,24200.0,36.8806,36.8884,36.8571,36.8728,24200.0
2009-09-29 12:40:00,47.15,47.17,47.15,47.16,3300.0,36.8728,36.8884,36.8728,36.8806,3300.0
2009-09-29 12:45:00,47.16,47.19,47.16,47.18,6700.0,36.8806,36.904,36.8806,36.8962,6700.0
2009-09-29 12:50:00,47.18,47.2,47.18,47.19,19400.0,36.8962,36.9119,36.8962,36.904,19400.0
2009-09-29 12:55:00,47.2,47.21,47.19,47.2,27200.0,36.9119,36.9197,36.904,36.9119,27200.0
2009-09-29 13:00:00,47.2,47.26,47.2,47.26,21400.0,36.9119,36.9588,36.9119,36.9588,21400.0
2009-09-29 13:05:00,47.25,47.26,47.25,47.25,26100.0,36.951,36.9588,36.951,36.951,26100.0
2009-09-29 13:10:00,47.26,47.29,47.25,47.28,32700.0,36.9588,36.9822,36.951,36.9744,32700.0
2009-09-29 13:15:00,47.29,47.3,47.26,47.27,21600.0,36.9822,36.9901,36.9588,36.9666,21600.0
2009-09-29 13:20:00,47.28,47.31,47.27,47.3,6600.0,36.9744,36.9979,36.9666,36.9901,6600.0
2009-09-29 13:25:00,47.31,47.31,47.28,47.3,8700.0,36.9979,36.9979,36.9744,36.9901,8700.0
2009-09-29 13:30:00,47.3,47.31,47.28,47.28,16000.0,36.9901,36.9979,36.9744,36.9744,16000.0
2009-09-29 13:35:00,47.28,47.29,47.26,47.27,18200.0,36.9744,36.9822,36.9588,36.9666,18200.0
2009-09-29 13:40:00,47.27,47.27,47.25,47.26,6700.0,36.9666,36.9666,36.951,36.9588,6700.0
2009-09-29 13:45:00,47.28,47.28,47.25,47.28,6600.0,36.9744,36.9744,36.951,36.9744,6600.0
2009-09-29 13:50:00,47.27,47.3,47.27,47.29,34500.0,36.9666,36.9901,36.9666,36.9822,34500.0
2009-09-29 13:55:00,47.3,47.3,47.27,47.28,30200.0,36.9901,36.9901,36.9666,36.9744,30200.0
2009-09-29 14:00:00,47.28,47.28,47.24,47.24,16800.0,36.9744,36.9744,36.9431,36.9431,16800.0
2009-09-29 14:05:00,47.24,47.24,47.19,47.19,47400.0,36.9431,36.9431,36.904,36.904,47400.0
2009-09-29 14:10:00,47.19,47.23,47.18,47.23,31400.0,36.904,36.9353,36.8962,36.9353,31400.0
2009-09-29 14:15:00,47.24,47.25,47.22,47.24,27000.0,36.9431,36.951,36.9275,36.9431,27000.0
2009-09-29 14:20:00,47.25,47.25,47.23,47.24,15500.0,36.951,36.951,36.9353,36.9431,15500.0
2009-09-29 14:25:00,47.25,47.25,47.24,47.25,11400.0,36.951,36.951,36.9431,36.951,11400.0
2009-09-29 14:30:00,47.25,47.25,47.16,47.16,18300.0,36.951,36.951,36.8806,36.8806,18300.0
2009-09-29 14:35:00,47.16,47.19,47.16,47.19,36200.0,36.8806,36.904,36.8806,36.904,36200.0
2009-09-29 14:40:00,47.18,47.21,47.17,47.19,25600.0,36.8962,36.9197,36.8884,36.904,25600.0
2009-09-29 14:45:00,47.2,47.21,47.18,47.2,18500.0,36.9119,36.9197,36.8962,36.9119,18500.0
2009-09-29 14:50:00,47.21,47.24,47.2,47.23,28000.0,36.9197,36.9431,36.9119,36.9353,28000.0
2009-09-29 14:55:00,47.23,47.26,47.23,47.24,30900.0,36.9353,36.9588,36.9353,36.9431,30900.0
2009-09-29 15:00:00,47.24,47.25,47.21,47.21,18400.0,36.9431,36.951,36.9197,36.9197,18400.0
2009-09-29 15:05:00,47.21,47.24,47.2,47.22,39000.0,36.9197,36.9431,36.9119,36.9275,39000.0
2009-09-29 15:10:00,47.22,47.22,47.17,47.19,39900.0,36.9275,36.9275,36.8884,36.904,39900.0
2009-09-29 15:15:00,47.19,47.22,47.18,47.2,23500.0,36.904,36.9275,36.8962,36.9119,23500.0
2009-09-29 15:20:00,47.21,47.26,47.2,47.25,25100.0,36.9197,36.9588,36.9119,36.951,25100.0
2009-09-29 15:25:00,47.26,47.28,47.19,47.19,63400.0,36.9588,36.9744,36.904,36.904,63400.0
2009-09-29 15:30:00,47.18,47.25,47.17,47.25,86700.0,36.8962,36.951,36.8884,36.951,86700.0
2009-09-29 15:35:00,47.24,47.3,47.24,47.26,113300.0,36.9431,36.9901,36.9431,36.9588,113300.0
2009-09-29 15:40:00,47.26,47.26,47.18,47.24,89800.0,36.9588,36.9588,36.8962,36.9431,89800.0
2009-09-29 15:45:00,47.23,47.29,47.2,47.21,158900.0,36.9353,36.9822,36.9119,36.9197,158900.0
2009-09-29 15:50:00,47.21,47.21,47.15,47.21,237000.0,36.9197,36.9197,36.8728,36.9197,237000.0
2009-09-29 15:55:00,47.2,47.21,47.11,47.13,275600.0,36.9119,36.9197,36.8415,36.8571,275600.0
2009-09-30 09:30:00,47.71,47.71,47.36,47.4,113300.0,37.3107,37.3107,37.037,37.0683,113300.0
2009-09-30 09:35:00,47.4,47.43,47.39,47.4,150100.0,37.0683,37.0917,37.0604,37.0683,150100.0
2009-09-30 09:40:00,47.41,47.43,47.18,47.18,130200.0,37.0761,37.0917,36.8962,36.8962,130200.0
2009-09-30 09:45:00,47.18,47.19,46.98,46.98,129200.0,36.8962,36.904,36.7398,36.7398,129200.0
2009-09-30 09:50:00,46.99,47.02,46.94,47.02,146000.0,36.7476,36.7711,36.7085,36.7711,146000.0
2009-09-30 09:55:00,47.01,47.01,46.81,46.85,207900.0,36.7633,36.7633,36.6069,36.6381,207900.0
2009-09-30 10:00:00,46.85,46.91,46.8,46.88,101100.0,36.6381,36.6851,36.599,36.6616,101100.0
2009-09-30 10:05:00,46.87,46.89,46.75,46.78,122300.0,36.6538,36.6694,36.5599,36.5834,122300.0
2009-09-30 10:10:00,46.78,46.89,46.76,46.89,163100.0,36.5834,36.6694,36.5678,36.6694,163100.0
2009-09-30 10:15:00,46.89,46.91,46.85,46.9,42200.0,36.6694,36.6851,36.6381,36.6772,42200.0
2009-09-30 10:20:00,46.9,46.91,46.84,46.89,37300.0,36.6772,36.6851,36.6303,36.6694,37300.0
2009-09-30 10:25:00,46.86,46.96,46.84,46.95,90200.0,36.646,36.7242,36.6303,36.7163,90200.0
2009-09-30 10:30:00,46.96,47.01,46.9,47.0,74100.0,36.7242,36.7633,36.6772,36.7554,74100.0
2009-09-30 10:35:00,46.99,47.05,46.97,47.02,33500.0,36.7476,36.7945,36.732,36.7711,33500.0
2009-09-30 10:40:00,47.01,47.02,46.96,47.02,34500.0,36.7633,36.7711,36.7242,36.7711,34500.0
2009-09-30 10:45:00,47.03,47.07,47.01,47.05,54900.0,36.7789,36.8102,36.7633,36.7945,54900.0
2009-09-30 10:50:00,47.06,47.13,47.06,47.11,66400.0,36.8024,36.8571,36.8024,36.8415,66400.0
2009-09-30 10:55:00,47.12,47.12,47.05,47.09,16700.0,36.8493,36.8493,36.7945,36.8258,16700.0
2009-09-30 11:00:00,47.08,47.21,47.08,47.19,20700.0,36.818,36.9197,36.818,36.904,20700.0
2009-09-30 11:05:00,47.22,47.22,47.18,47.18,9200.0,36.9275,36.9275,36.8962,36.8962,9200.0
2009-09-30 11:10:00,47.18,47.19,47.16,47.17,9100.0,36.8962,36.904,36.8806,36.8884,9100.0
2009-09-30 11:15:00,47.17,47.23,47.17,47.2,25900.0,36.8884,36.9353,36.8884,36.9119,25900.0
2009-09-30 11:20:00,47.2,47.25,47.19,47.25,26300.0,36.9119,36.951,36.904,36.951,26300.0
2009-09-30 11:25:00,47.26,47.31,47.26,47.29,32100.0,36.9588,36.9979,36.9588,36.9822,32100.0
2009-09-30 11:30:00,47.28,47.36,47.26,47.27,32800.0,36.9744,37.037,36.9588,36.9666,32800.0
2009-09-30 11:35:00,47.28,47.28,47.2,47.2,12100.0,36.9744,36.9744,36.9119,36.9119,12100.0
2009-09-30 11:40:00,47.21,47.22,47.17,47.21,35600.0,36.9197,36.9275,36.8884,36.9197,35600.0
2009-09-30 11:45:00,47.21,47.23,47.18,47.18,8400.0,36.9197,36.9353,36.8962,36.8962,8400.0
2009-09-30 11:50:00,47.18,47.29,47.18,47.28,12300.0,36.8962,36.9822,36.8962,36.9744,12300.0
2009-09-30 11:55:00,47.29,47.38,47.29,47.34,24000.0,36.9822,37.0526,36.9822,37.0213,24000.0
2009-09-30 12:00:00,47.34,47.34,47.28,47.33,6900.0,37.0213,37.0213,36.9744,37.0135,6900.0
2009-09-30 12:05:00,47.32,47.33,47.27,47.29,11500.0,37.0057,37.0135,36.9666,36.9822,11500.0
2009-09-30 12:10:00,47.28,47.32,47.25,47.26,10200.0,36.9744,37.0057,36.951,36.9588,10200.0
2009-09-30 12:15:00,47.28,47.43,47.28,47.32,25300.0,36.9744,37.0917,36.9744,37.0057,25300.0
2009-09-30 12:20:00,47.32,47.32,47.27,47.3,14700.0,37.0057,37.0057,36.9666,36.9901,14700.0
2009-09-30 12:25:00,47.29,47.39,47.29,47.38,16000.0,36.9822,37.0604,36.9822,37.0526,16000.0
2009-09-30 12:30:00,47.36,47.45,47.36,47.39,31300.0,37.037,37.1074,37.037,37.0604,31300.0
2009-09-30 12:35:00,47.38,47.41,47.37,47.38,8900.0,37.0526,37.0761,37.0448,37.0526,8900.0
2009-09-30 12:40:00,47.39,47.44,47.39,47.42,7400.0,37.0604,37.0995,37.0604,37.0839,7400.0
2009-09-30 12:45:00,47.42,47.51,47.42,47.46,25600.0,37.0839,37.1543,37.0839,37.1152,25600.0
2009-09-30 12:50:00,47.45,47.54,47.45,47.51,31100.0,37.1074,37.1777,37.1074,37.1543,31100.0
2009-09-30 12:55:00,47.51,47.59,47.49,47.52,27800.0,37.1543,37.2168,37.1386,37.1621,27800.0
2009-09-30 13:00:00,47.52,47.7,47.52,47.66,24900.0,37.1621,37.3029,37.1621,37.2716,24900.0
2009-09-30 13:05:00,47.65,47.72,47.6,47.62,30900.0,37.2638,37.3185,37.2247,37.2403,30900.0
2009-09-30 13:10:00,47.61,47.68,47.59,47.65,84900.0,37.2325,37.2872,37.2168,37.2638,84900.0
2009-09-30 13:15:00,47.65,47.66,47.58,47.63,24800.0,37.2638,37.2716,37.209,37.2481,24800.0
2009-09-30 13:20:00,47.63,47.67,47.62,47.63,12100.0,37.2481,37.2794,37.2403,37.2481,12100.0
2009-09-30 13:25:00,47.63,47.65,47.62,47.62,8000.0,37.2481,37.2638,37.2403,37.2403,8000.0
2009-09-30 13:30:00,47.62,47.64,47.59,47.62,14200.0,37.2403,37.2559,37.2168,37.2403,14200.0
2009-09-30 13:35:00,47.6,47.65,47.56,47.56,16000.0,37.2247,37.2638,37.1934,37.1934,16000.0
2009-09-30 13:40:00,47.58,47.58,47.5,47.54,36300.0,37.209,37.209,37.1465,37.1777,36300.0
2009-09-30 13:45:00,47.54,47.55,47.51,47.54,6600.0,37.1777,37.1856,37.1543,37.1777,6600.0
2009-09-30 13:50:00,47.56,47.6,47.54,47.57,11300.0,37.1934,37.2247,37.1777,37.2012,11300.0
2009-09-30 13:55:00,47.57,47.59,47.53,47.53,15600.0,37.2012,37.2168,37.1699,37.1699,15600.0
2009-09-30 14:00:00,47.51,47.53,47.45,47.52,34600.0,37.1543,37.1699,37.1074,37.1621,34600.0
2009-09-30 14:05:00,47.53,47.55,47.49,47.49,9000.0,37.1699,37.1856,37.1386,37.1386,9000.0
2009-09-30 14:10:00,47.5,47.53,47.5,47.52,13200.0,37.1465,37.1699,37.1465,37.1621,13200.0
2009-09-30 14:15:00,47.52,47.58,47.51,47.58,12700.0,37.1621,37.209,37.1543,37.209,12700.0
2009-09-30 14:20:00,47.59,47.6,47.52,47.52,12400.0,37.2168,37.2247,37.1621,37.1621,12400.0
2009-09-30 14:25:00,47.52,47.52,47.49,47.5,16500.0,37.1621,37.1621,37.1386,37.1465,16500.0
2009-09-30 14:30:00,47.5,47.5,47.45,47.49,16100.0,37.1465,37.1465,37.1074,37.1386,16100.0
2009-09-30 14:35:00,47.5,47.52,47.5,47.5,6500.0,37.1465,37.1621,37.1465,37.1465,6500.0
2009-09-30 14:40:00,47.5,47.59,47.49,47.58,11800.0,37.1465,37.2168,37.1386,37.209,11800.0
2009-09-30 14:45:00,47.57,47.57,47.5,47.51,24300.0,37.2012,37.2012,37.1465,37.1543,24300.0
2009-09-30 14:50:00,47.53,47.53,47.43,47.44,11600.0,37.1699,37.1699,37.0917,37.0995,11600.0
2009-09-30 14:55:00,47.45,47.45,47.38,47.38,20400.0,37.1074,37.1074,37.0526,37.0526,20400.0
2009-09-30 15:00:00,47.37,47.37,47.24,47.28,61300.0,37.0448,37.0448,36.9431,36.9744,61300.0
2009-09-30 15:05:00,47.27,47.29,47.2,47.26,13000.0,36.9666,36.9822,36.9119,36.9588,13000.0
2009-09-30 15:10:00,47.26,47.28,47.17,47.23,25900.0,36.9588,36.9744,36.8884,36.9353,25900.0
2009-09-30 15:15:00,47.22,47.3,47.17,47.28,14300.0,36.9275,36.9901,36.8884,36.9744,14300.0
2009-09-30 15:20:00,47.29,47.31,47.26,47.28,43200.0,36.9822,36.9979,36.9588,36.9744,43200.0
2009-09-30 15:25:00,47.27,47.34,47.21,47.23,70600.0,36.9666,37.0213,36.9197,36.9353,70600.0
2009-09-30 15:30:00,47.23,47.39,47.22,47.36,31100.0,36.9353,37.0604,36.9275,37.037,31100.0
2009-09-30 15:35:00,47.35,47.37,47.28,47.35,58100.0,37.0292,37.0448,36.9744,37.0292,58100.0
2009-09-30 15:40:00,47.35,47.4,47.3,47.33,140600.0,37.0292,37.0683,36.9901,37.0135,140600.0
2009-09-30 15:45:00,47.33,47.46,47.26,47.43,180600.0,37.0135,37.1152,36.9588,37.0917,180600.0
2009-09-30 15:50:00,47.44,47.53,47.37,47.38,97400.0,37.0995,37.1699,37.0448,37.0526,97400.0
2009-09-30 15:55:00,47.37,47.44,47.3,47.39,97900.0,37.0448,37.0995,36.9901,37.0604,97900.0
2009-10-01 09:30:00,46.33,46.43,46.25,46.35,143500.0,36.2315,36.3097,36.1689,36.2471,143500.0
2009-10-01 09:35:00,46.34,46.37,46.25,46.32,229100.0,36.2393,36.2628,36.1689,36.2237,229100.0
2009-10-01 09:40:00,46.3,46.37,46.27,46.35,87200.0,36.208,36.2628,36.1846,36.2471,87200.0
2009-10-01 09:45:00,46.33,46.4,46.27,46.39,82100.0,36.2315,36.2862,36.1846,36.2784,82100.0
2009-10-01 09:50:00,46.39,46.4,46.28,46.32,247800.0,36.2784,36.2862,36.1924,36.2237,247800.0
2009-10-01 09:55:00,46.31,46.36,46.3,46.33,55600.0,36.2158,36.2549,36.208,36.2315,55600.0
2009-10-01 10:00:00,46.35,46.4,46.02,46.03,280800.0,36.2471,36.2862,35.9891,35.9969,280800.0
2009-10-01 10:05:00,46.04,46.09,45.92,45.92,110700.0,36.0047,36.0438,35.9109,35.9109,110700.0
2009-10-01 10:10:00,45.9,46.0,45.9,45.97,63200.0,35.8952,35.9734,35.8952,35.95,63200.0
2009-10-01 10:15:00,45.93,45.95,45.9,45.95,52600.0,35.9187,35.9343,35.8952,35.9343,52600.0
2009-10-01 10:20:00,45.94,45.97,45.9,45.97,19100.0,35.9265,35.95,35.8952,35.95,19100.0
2009-10-01 10:25:00,45.98,45.98,45.93,45.95,32000.0,35.9578,35.9578,35.9187,35.9343,32000.0
2009-10-01 10:30:00,45.94,45.98,45.93,45.96,47500.0,35.9265,35.9578,35.9187,35.9421,47500.0
2009-10-01 10:35:00,45.96,46.1,45.96,46.03,71800.0,35.9421,36.0516,35.9421,35.9969,71800.0
2009-10-01 10:40:00,46.04,46.08,45.99,46.0,21600.0,36.0047,36.036,35.9656,35.9734,21600.0
2009-10-01 10:45:00,46.01,46.01,45.94,45.98,41300.0,35.9812,35.9812,35.9265,35.9578,41300.0
2009-10-01 10:50:00,45.97,46.0,45.94,45.97,51200.0,35.95,35.9734,35.9265,35.95,51200.0
2009-10-01 10:55:00,45.98,46.01,45.94,45.98,66200.0,35.9578,35.9812,35.9265,35.9578,66200.0
2009-10-01 11:00:00,45.99,45.99,45.78,45.78,155900.0,35.9656,35.9656,35.8014,35.8014,155900.0
2009-10-01 11:05:00,45.79,45.81,45.65,45.66,91500.0,35.8092,35.8248,35.6997,35.7075,91500.0
2009-10-01 11:10:00,45.65,45.67,45.53,45.54,116600.0,35.6997,35.7153,35.6059,35.6137,116600.0
2009-10-01 11:15:00,45.54,45.54,45.47,45.5,271200.0,35.6137,35.6137,35.5589,35.5824,271200.0
2009-10-01 11:20:00,45.5,45.5,45.4,45.42,140100.0,35.5824,35.5824,35.5042,35.5198,140100.0
2009-10-01 11:25:00,45.43,45.45,45.32,45.37,152900.0,35.5277,35.5433,35.4416,35.4807,152900.0
2009-10-01 11:30:00,45.37,45.39,45.35,45.36,153600.0,35.4807,35.4964,35.4651,35.4729,153600.0
2009-10-01 11:35:00,45.36,45.37,45.33,45.34,61900.0,35.4729,35.4807,35.4495,35.4573,61900.0
2009-10-01 11:40:00,45.33,45.48,45.33,45.48,48900.0,35.4495,35.5668,35.4495,35.5668,48900.0
2009-10-01 11:45:00,45.47,45.47,45.4,45.41,43200.0,35.5589,35.5589,35.5042,35.512,43200.0
2009-10-01 11:50:00,45.4,45.45,45.37,45.44,40900.0,35.5042,35.5433,35.4807,35.5355,40900.0
2009-10-01 11:55:00,45.44,45.45,45.32,45.33,164400.0,35.5355,35.5433,35.4416,35.4495,164400.0
2009-10-01 12:00:00,45.33,45.33,45.27,45.28,106700.0,35.4495,35.4495,35.4025,35.4104,106700.0
2009-10-01 12:05:00,45.31,45.33,45.26,45.3,29900.0,35.4338,35.4495,35.3947,35.426,29900.0
2009-10-01 12:10:00,45.29,45.38,45.29,45.35,27900.0,35.4182,35.4886,35.4182,35.4651,27900.0
2009-10-01 12:15:00,45.35,45.42,45.35,45.4,166400.0,35.4651,35.5198,35.4651,35.5042,166400.0
2009-10-01 12:20:00,45.39,45.47,45.39,45.46,18200.0,35.4964,35.5589,35.4964,35.5511,18200.0
2009-10-01 12:25:00,45.45,45.47,45.43,45.47,15900.0,35.5433,35.5589,35.5277,35.5589,15900.0
2009-10-01 12:30:00,45.47,45.52,45.46,45.52,21200.0,35.5589,35.598,35.5511,35.598,21200.0
2009-10-01 12:35:00,45.52,45.53,45.45,45.46,20200.0,35.598,35.6059,35.5433,35.5511,20200.0
2009-10-01 12:40:00,45.47,45.49,45.45,45.47,18900.0,35.5589,35.5746,35.5433,35.5589,18900.0
2009-10-01 12:45:00,45.47,45.48,45.43,45.48,24800.0,35.5589,35.5668,35.5277,35.5668,24800.0
2009-10-01 12:50:00,45.48,45.51,45.45,45.51,19300.0,35.5668,35.5902,35.5433,35.5902,19300.0
2009-10-01 12:55:00,45.5,45.5,45.43,45.49,20900.0,35.5824,35.5824,35.5277,35.5746,20900.0
2009-10-01 13:00:00,45.48,45.49,45.4,45.41,19300.0,35.5668,35.5746,35.5042,35.512,19300.0
2009-10-01 13:05:00,45.41,45.44,45.36,45.36,12000.0,35.512,35.5355,35.4729,35.4729,12000.0
2009-10-01 13:10:00,45.35,45.36,45.32,45.34,39300.0,35.4651,35.4729,35.4416,35.4573,39300.0
2009-10-01 13:15:00,45.34,45.37,45.3,45.31,11500.0,35.4573,35.4807,35.426,35.4338,11500.0
2009-10-01 13:20:00,45.3,45.34,45.25,45.26,64100.0,35.426,35.4573,35.3869,35.3947,64100.0
2009-10-01 13:25:00,45.27,45.28,45.23,45.25,52400.0,35.4025,35.4104,35.3713,35.3869,52400.0
2009-10-01 13:30:00,45.26,45.29,45.25,45.25,35300.0,35.3947,35.4182,35.3869,35.3869,35300.0
2009-10-01 13:35:00,45.26,45.37,45.26,45.36,31800.0,35.3947,35.4807,35.3947,35.4729,31800.0
2009-10-01 13:40:00,45.36,45.46,45.33,45.43,68100.0,35.4729,35.5511,35.4495,35.5277,68100.0
2009-10-01 13:45:00,45.42,45.46,45.41,45.46,19700.0,35.5198,35.5511,35.512,35.5511,19700.0
2009-10-01 13:50:00,45.46,45.47,45.38,45.4,72700.0,35.5511,35.5589,35.4886,35.5042,72700.0
2009-10-01 13:55:00,45.4,45.41,45.38,45.41,36500.0,35.5042,35.512,35.4886,35.512,36500.0
2009-10-01 14:00:00,45.4,45.41,45.38,45.39,18900.0,35.5042,35.512,35.4886,35.4964,18900.0
2009-10-01 14:05:00,45.38,45.45,45.35,45.4,101800.0,35.4886,35.5433,35.4651,35.5042,101800.0
2009-10-01 14:10:00,45.4,45.42,45.39,45.41,22500.0,35.5042,35.5198,35.4964,35.512,22500.0
2009-10-01 14:15:00,45.42,45.51,45.41,45.47,53000.0,35.5198,35.5902,35.512,35.5589,53000.0
2009-10-01 14:20:00,45.47,45.51,45.47,45.49,77500.0,35.5589,35.5902,35.5589,35.5746,77500.0
2009-10-01 14:25:00,45.5,45.56,45.46,45.56,29700.0,35.5824,35.6293,35.5511,35.6293,29700.0
2009-10-01 14:30:00,45.56,45.56,45.47,45.49,79900.0,35.6293,35.6293,35.5589,35.5746,79900.0
2009-10-01 14:35:00,45.48,45.56,45.48,45.52,37700.0,35.5668,35.6293,35.5668,35.598,37700.0
2009-10-01 14:40:00,45.51,45.51,45.43,45.48,52700.0,35.5902,35.5902,35.5277,35.5668,52700.0
2009-10-01 14:45:00,45.49,45.54,45.49,45.52,51500.0,35.5746,35.6137,35.5746,35.598,51500.0
2009-10-01 14:50:00,45.52,45.56,45.51,45.56,13200.0,35.598,35.6293,35.5902,35.6293,13200.0
2009-10-01 14:55:00,45.56,45.57,45.53,45.53,15700.0,35.6293,35.6371,35.6059,35.6059,15700.0
2009-10-01 15:00:00,45.51,45.52,45.5,45.5,59500.0,35.5902,35.598,35.5824,35.5824,59500.0
2009-10-01 15:05:00,45.5,45.51,45.42,45.44,50100.0,35.5824,35.5902,35.5198,35.5355,50100.0
2009-10-01 15:10:00,45.45,45.54,45.45,45.54,69600.0,35.5433,35.6137,35.5433,35.6137,69600.0
2009-10-01 15:15:00,45.54,45.57,45.51,45.55,30700.0,35.6137,35.6371,35.5902,35.6215,30700.0
2009-10-01 15:20:00,45.54,45.54,45.45,45.53,67700.0,35.6137,35.6137,35.5433,35.6059,67700.0
2009-10-01 15:25:00,45.52,45.52,45.46,45.48,103900.0,35.598,35.598,35.5511,35.5668,103900.0
2009-10-01 15:30:00,45.48,45.55,45.47,45.52,77200.0,35.5668,35.6215,35.5589,35.598,77200.0
2009-10-01 15:35:00,45.52,45.54,45.49,45.52,67400.0,35.598,35.6137,35.5746,35.598,67400.0
2009-10-01 15:40:00,45.52,45.6,45.5,45.52,118900.0,35.598,35.6606,35.5824,35.598,118900.0
2009-10-01 15:45:00,45.52,45.57,45.52,45.55,64400.0,35.598,35.6371,35.598,35.6215,64400.0
2009-10-01 15:50:00,45.56,45.56,45.38,45.38,185500.0,35.6293,35.6293,35.4886,35.4886,185500.0
2009-10-01 15:55:00,45.37,45.55,45.36,45.38,232700.0,35.4807,35.6215,35.4729,35.4886,232700.0
2009-10-02 09:30:00,44.81,44.81,44.41,44.61,129000.0,35.0428,35.0428,34.73,34.8864,129000.0
2009-10-02 09:35:00,44.61,44.86,44.6,44.78,186800.0,34.8864,35.0819,34.8786,35.0193,186800.0
2009-10-02 09:40:00,44.78,44.81,44.7,44.77,111800.0,35.0193,35.0428,34.9568,35.0115,111800.0
2009-10-02 09:45:00,44.77,44.88,44.75,44.84,92200.0,35.0115,35.0975,34.9959,35.0663,92200.0
2009-10-02 09:50:00,44.84,44.94,44.8,44.85,120000.0,35.0663,35.1445,35.035,35.0741,120000.0
2009-10-02 09:55:00,44.84,44.84,44.77,44.77,96300.0,35.0663,35.0663,35.0115,35.0115,96300.0
2009-10-02 10:00:00,44.76,44.89,44.7,44.85,211800.0,35.0037,35.1054,34.9568,35.0741,211800.0
2009-10-02 10:05:00,44.85,44.9,44.76,44.76,148900.0,35.0741,35.1132,35.0037,35.0037,148900.0
2009-10-02 10:10:00,44.77,44.88,44.76,44.79,97600.0,35.0115,35.0975,35.0037,35.0272,97600.0
2009-10-02 10:15:00,44.81,44.92,44.73,44.76,304900.0,35.0428,35.1288,34.9802,35.0037,304900.0
2009-10-02 10:20:00,44.77,44.88,44.77,44.88,69600.0,35.0115,35.0975,35.0115,35.0975,69600.0
2009-10-02 10:25:00,44.88,45.0,44.88,45.0,53500.0,35.0975,35.1914,35.0975,35.1914,53500.0
2009-10-02 10:30:00,44.98,45.06,44.96,45.05,334300.0,35.1757,35.2383,35.1601,35.2305,334300.0
2009-10-02 10:35:00,45.05,45.05,45.0,45.0,50300.0,35.2305,35.2305,35.1914,35.1914,50300.0
2009-10-02 10:40:00,45.0,45.01,44.94,45.0,60400.0,35.1914,35.1992,35.1445,35.1914,60400.0
2009-10-02 10:45:00,45.0,45.0,44.87,44.9,42000.0,35.1914,35.1914,35.0897,35.1132,42000.0
2009-10-02 10:50:00,44.89,44.92,44.78,44.82,78700.0,35.1054,35.1288,35.0193,35.0506,78700.0
2009-10-02 10:55:00,44.82,44.88,44.81,44.86,79200.0,35.0506,35.0975,35.0428,35.0819,79200.0
2009-10-02 11:00:00,44.86,44.91,44.86,44.9,28900.0,35.0819,35.121,35.0819,35.1132,28900.0
2009-10-02 11:05:00,44.9,44.92,44.87,44.9,18600.0,35.1132,35.1288,35.0897,35.1132,18600.0
2009-10-02 11:10:00,44.89,44.9,44.82,44.82,71400.0,35.1054,35.1132,35.0506,35.0506,71400.0
2009-10-02 11:15:00,44.82,44.85,44.77,44.78,182600.0,35.0506,35.0741,35.0115,35.0193,182600.0
2009-10-02 11:20:00,44.78,44.8,44.75,44.77,59800.0,35.0193,35.035,34.9959,35.0115,59800.0
2009-10-02 11:25:00,44.79,44.82,44.77,44.82,29100.0,35.0272,35.0506,35.0115,35.0506,29100.0
2009-10-02 11:30:00,44.82,44.93,44.82,44.85,64800.0,35.0506,35.1366,35.0506,35.0741,64800.0
2009-10-02 11:35:00,44.84,44.85,44.77,44.82,37200.0,35.0663,35.0741,35.0115,35.0506,37200.0
2009-10-02 11:40:00,44.79,44.79,44.74,44.77,29200.0,35.0272,35.0272,34.9881,35.0115,29200.0
2009-10-02 11:45:00,44.78,44.81,44.75,44.81,11300.0,35.0193,35.0428,34.9959,35.0428,11300.0
2009-10-02 11:50:00,44.81,44.87,44.8,44.86,23800.0,35.0428,35.0897,35.035,35.0819,23800.0
2009-10-02 11:55:00,44.85,44.85,44.78,44.81,27100.0,35.0741,35.0741,35.0193,35.0428,27100.0
2009-10-02 12:00:00,44.82,44.92,44.82,44.92,23400.0,35.0506,35.1288,35.0506,35.1288,23400.0
2009-10-02 12:05:00,44.91,44.98,44.86,44.93,26200.0,35.121,35.1757,35.0819,35.1366,26200.0
2009-10-02 12:10:00,44.92,44.97,44.88,44.89,5900.0,35.1288,35.1679,35.0975,35.1054,5900.0
2009-10-02 12:15:00,44.92,44.97,44.91,44.95,23400.0,35.1288,35.1679,35.121,35.1523,23400.0
2009-10-02 12:20:00,44.93,44.94,44.89,44.9,16800.0,35.1366,35.1445,35.1054,35.1132,16800.0
2009-10-02 12:25:00,44.91,44.94,44.9,44.92,28300.0,35.121,35.1445,35.1132,35.1288,28300.0
2009-10-02 12:30:00,44.91,44.95,44.91,44.94,9500.0,35.121,35.1523,35.121,35.1445,9500.0
2009-10-02 12:35:00,44.94,44.95,44.92,44.94,6700.0,35.1445,35.1523,35.1288,35.1445,6700.0
2009-10-02 12:40:00,44.95,45.02,44.87,44.87,34400.0,35.1523,35.207,35.0897,35.0897,34400.0
2009-10-02 12:45:00,44.87,44.9,44.83,44.86,44900.0,35.0897,35.1132,35.0584,35.0819,44900.0
2009-10-02 12:50:00,44.86,44.9,44.85,44.87,20600.0,35.0819,35.1132,35.0741,35.0897,20600.0
2009-10-02 12:55:00,44.87,44.92,44.85,44.92,3900.0,35.0897,35.1288,35.0741,35.1288,3900.0
2009-10-02 13:00:00,44.92,44.98,44.91,44.94,22900.0,35.1288,35.1757,35.121,35.1445,22900.0
2009-10-02 13:05:00,44.93,44.94,44.93,44.94,22600.0,35.1366,35.1445,35.1366,35.1445,22600.0
2009-10-02 13:10:00,44.94,45.04,44.93,45.03,53600.0,35.1445,35.2227,35.1366,35.2148,53600.0
2009-10-02 13:15:00,45.04,45.04,44.98,45.01,34000.0,35.2227,35.2227,35.1757,35.1992,34000.0
2009-10-02 13:20:00,45.0,45.04,45.0,45.03,14800.0,35.1914,35.2227,35.1914,35.2148,14800.0
2009-10-02 13:25:00,45.03,45.05,45.02,45.05,9500.0,35.2148,35.2305,35.207,35.2305,9500.0
2009-10-02 13:30:00,45.05,45.07,45.05,45.05,9600.0,35.2305,35.2461,35.2305,35.2305,9600.0
2009-10-02 13:35:00,45.06,45.06,45.02,45.04,13300.0,35.2383,35.2383,35.207,35.2227,13300.0
2009-10-02 13:40:00,45.04,45.08,45.01,45.07,17600.0,35.2227,35.2539,35.1992,35.2461,17600.0
2009-10-02 13:45:00,45.07,45.09,45.04,45.09,16500.0,35.2461,35.2618,35.2227,35.2618,16500.0
2009-10-02 13:50:00,45.07,45.09,45.03,45.04,10300.0,35.2461,35.2618,35.2148,35.2227,10300.0
2009-10-02 13:55:00,45.04,45.09,45.03,45.05,14300.0,35.2227,35.2618,35.2148,35.2305,14300.0
2009-10-02 14:00:00,45.05,45.05,44.94,44.95,39100.0,35.2305,35.2305,35.1445,35.1523,39100.0
2009-10-02 14:05:00,44.95,45.0,44.94,44.97,12400.0,35.1523,35.1914,35.1445,35.1679,12400.0
2009-10-02 14:10:00,44.97,45.03,44.96,45.01,17000.0,35.1679,35.2148,35.1601,35.1992,17000.0
2009-10-02 14:15:00,45.01,45.1,45.01,45.09,27400.0,35.1992,35.2696,35.1992,35.2618,27400.0
2009-10-02 14:20:00,45.1,45.11,45.07,45.08,23500.0,35.2696,35.2774,35.2461,35.2539,23500.0
2009-10-02 14:25:00,45.09,45.11,45.08,45.1,8800.0,35.2618,35.2774,35.2539,35.2696,8800.0
2009-10-02 14:30:00,45.11,45.14,45.11,45.13,14100.0,35.2774,35.3009,35.2774,35.2931,14100.0
2009-10-02 14:35:00,45.13,45.13,45.05,45.06,31700.0,35.2931,35.2931,35.2305,35.2383,31700.0
2009-10-02 14:40:00,45.05,45.05,45.0,45.03,13700.0,35.2305,35.2305,35.1914,35.2148,13700.0
2009-10-02 14:45:00,45.03,45.04,45.01,45.04,23300.0,35.2148,35.2227,35.1992,35.2227,23300.0
2009-10-02 14:50:00,45.04,45.08,45.02,45.03,12200.0,35.2227,35.2539,35.207,35.2148,12200.0
2009-10-02 14:55:00,45.03,45.08,45.0,45.04,80900.0,35.2148,35.2539,35.1914,35.2227,80900.0
2009-10-02 15:00:00,45.03,45.05,44.96,45.0,36600.0,35.2148,35.2305,35.1601,35.1914,36600.0
2009-10-02 15:05:00,44.99,45.08,44.99,45.03,66500.0,35.1836,35.2539,35.1836,35.2148,66500.0
2009-10-02 15:10:00,45.03,45.03,44.98,45.0,12600.0,35.2148,35.2148,35.1757,35.1914,12600.0
2009-10-02 15:15:00,45.01,45.03,44.94,44.98,32800.0,35.1992,35.2148,35.1445,35.1757,32800.0
2009-10-02 15:20:00,44.98,45.02,44.97,45.01,11000.0,35.1757,35.207,35.1679,35.1992,11000.0
2009-10-02 15:25:00,45.0,45.03,44.99,44.99,8300.0,35.1914,35.2148,35.1836,35.1836,8300.0
2009-10-02 15:30:00,44.99,45.09,44.99,45.09,57000.0,35.1836,35.2618,35.1836,35.2618,57000.0
2009-10-02 15:35:00,45.09,45.1,45.06,45.09,62300.0,35.2618,35.2696,35.2383,35.2618,62300.0
2009-10-02 15:40:00,45.08,45.1,45.05,45.09,45700.0,35.2539,35.2696,35.2305,35.2618,45700.0
2009-10-02 15:45:00,45.09,45.19,45.09,45.14,159800.0,35.2618,35.34,35.2618,35.3009,159800.0
2009-10-02 15:50:00,45.15,45.15,45.01,45.12,106500.0,35.3087,35.3087,35.1992,35.2852,106500.0
2009-10-02 15:55:00,45.13,45.13,45.06,45.09,98700.0,35.2931,35.2931,35.2383,35.2618,98700.0
2009-10-05 09:30:00,45.2,45.27,45.11,45.21,193300.0,35.3478,35.4025,35.2774,35.3556,193300.0
2009-10-05 09:35:00,45.22,45.25,45.11,45.23,75700.0,35.3634,35.3869,35.2774,35.3713,75700.0
2009-10-05 09:40:00,45.24,45.51,45.24,45.49,30000.0,35.3791,35.5902,35.3791,35.5746,30000.0
2009-10-05 09:45:00,45.48,45.61,45.45,45.56,71000.0,35.5668,35.6684,35.5433,35.6293,71000.0
2009-10-05 09:50:00,45.56,45.65,45.56,45.62,32500.0,35.6293,35.6997,35.6293,35.6762,32500.0
2009-10-05 09:55:00,45.61,45.62,45.5,45.5,42200.0,35.6684,35.6762,35.5824,35.5824,42200.0
2009-10-05 10:00:00,45.5,45.67,45.48,45.48,117700.0,35.5824,35.7153,35.5668,35.5668,117700.0
2009-10-05 10:05:00,45.47,45.53,45.29,45.37,88800.0,35.5589,35.6059,35.4182,35.4807,88800.0
2009-10-05 10:10:00,45.36,45.4,45.31,45.35,46800.0,35.4729,35.5042,35.4338,35.4651,46800.0
2009-10-05 10:15:00,45.33,45.43,45.29,45.42,26600.0,35.4495,35.5277,35.4182,35.5198,26600.0
2009-10-05 10:20:00,45.41,45.49,45.41,45.44,64700.0,35.512,35.5746,35.512,35.5355,64700.0
2009-10-05 10:25:00,45.44,45.46,45.37,45.46,32900.0,35.5355,35.5511,35.4807,35.5511,32900.0
2009-10-05 10:30:00,45.46,45.51,45.43,45.43,30000.0,35.5511,35.5902,35.5277,35.5277,30000.0
2009-10-05 10:35:00,45.42,45.55,45.41,45.55,10700.0,35.5198,35.6215,35.512,35.6215,10700.0
2009-10-05 10:40:00,45.54,45.55,45.51,45.54,19900.0,35.6137,35.6215,35.5902,35.6137,19900.0
2009-10-05 10:45:00,45.59,45.59,45.5,45.53,9800.0,35.6528,35.6528,35.5824,35.6059,9800.0
2009-10-05 10:50:00,45.51,45.54,45.49,45.51,51100.0,35.5902,35.6137,35.5746,35.5902,51100.0
2009-10-05 10:55:00,45.5,45.63,45.5,45.61,26000.0,35.5824,35.6841,35.5824,35.6684,26000.0
2009-10-05 11:00:00,45.61,45.64,45.58,45.63,48900.0,35.6684,35.6919,35.645,35.6841,48900.0
2009-10-05 11:05:00,45.64,45.69,45.62,45.62,60100.0,35.6919,35.731,35.6762,35.6762,60100.0
2009-10-05 11:10:00,45.62,45.64,45.6,45.62,42900.0,35.6762,35.6919,35.6606,35.6762,42900.0
2009-10-05 11:15:00,45.62,45.63,45.56,45.6,50300.0,35.6762,35.6841,35.6293,35.6606,50300.0
2009-10-05 11:20:00,45.6,45.64,45.59,45.64,41500.0,35.6606,35.6919,35.6528,35.6919,41500.0
2009-10-05 11:25:00,45.63,45.67,45.6,45.67,140400.0,35.6841,35.7153,35.6606,35.7153,140400.0
2009-10-05 11:30:00,45.66,45.72,45.66,45.68,91100.0,35.7075,35.7544,35.7075,35.7232,91100.0
2009-10-05 11:35:00,45.68,45.69,45.61,45.62,76900.0,35.7232,35.731,35.6684,35.6762,76900.0
2009-10-05 11:40:00,45.62,45.67,45.61,45.66,43400.0,35.6762,35.7153,35.6684,35.7075,43400.0
2009-10-05 11:45:00,45.66,45.69,45.65,45.69,49700.0,35.7075,35.731,35.6997,35.731,49700.0
2009-10-05 11:50:00,45.69,45.77,45.69,45.72,58800.0,35.731,35.7936,35.731,35.7544,58800.0
2009-10-05 11:55:00,45.71,45.77,45.71,45.72,19900.0,35.7466,35.7936,35.7466,35.7544,19900.0
2009-10-05 12:00:00,45.73,45.78,45.71,45.72,40600.0,35.7623,35.8014,35.7466,35.7544,40600.0
2009-10-05 12:05:00,45.73,45.76,45.72,45.76,13700.0,35.7623,35.7857,35.7544,35.7857,13700.0
2009-10-05 12:10:00,45.75,45.75,45.72,45.75,10600.0,35.7779,35.7779,35.7544,35.7779,10600.0
2009-10-05 12:15:00,45.76,45.78,45.76,45.76,12000.0,35.7857,35.8014,35.7857,35.7857,12000.0
2009-10-05 12:20:00,45.77,45.8,45.76,45.8,30400.0,35.7936,35.817,35.7857,35.817,30400.0
2009-10-05 12:25:00,45.8,45.8,45.75,45.76,10400.0,35.817,35.817,35.7779,35.7857,10400.0
2009-10-05 12:30:00,45.75,45.77,45.74,45.77,19900.0,35.7779,35.7936,35.7701,35.7936,19900.0
2009-10-05 12:35:00,45.78,45.8,45.75,45.79,10500.0,35.8014,35.817,35.7779,35.8092,10500.0
2009-10-05 12:40:00,45.79,45.85,45.79,45.84,63700.0,35.8092,35.8561,35.8092,35.8483,63700.0
2009-10-05 12:45:00,45.83,45.91,45.83,45.9,37400.0,35.8405,35.903,35.8405,35.8952,37400.0
2009-10-05 12:50:00,45.9,45.91,45.88,45.88,15300.0,35.8952,35.903,35.8796,35.8796,15300.0
2009-10-05 12:55:00,45.88,45.9,45.86,45.9,5800.0,35.8796,35.8952,35.8639,35.8952,5800.0
2009-10-05 13:00:00,45.89,45.9,45.87,45.89,6400.0,35.8874,35.8952,35.8718,35.8874,6400.0
2009-10-05 13:05:00,45.89,45.9,45.88,45.89,22100.0,35.8874,35.8952,35.8796,35.8874,22100.0
2009-10-05 13:10:00,45.9,45.9,45.85,45.9,42000.0,35.8952,35.8952,35.8561,35.8952,42000.0
2009-10-05 13:15:00,45.9,45.93,45.89,45.89,127500.0,35.8952,35.9187,35.8874,35.8874,127500.0
2009-10-05 13:20:00,45.89,45.91,45.88,45.89,18200.0,35.8874,35.903,35.8796,35.8874,18200.0
2009-10-05 13:25:00,45.89,45.91,45.88,45.9,28000.0,35.8874,35.903,35.8796,35.8952,28000.0
2009-10-05 13:30:00,45.9,45.9,45.84,45.86,34500.0,35.8952,35.8952,35.8483,35.8639,34500.0
2009-10-05 13:35:00,45.87,45.87,45.84,45.85,38400.0,35.8718,35.8718,35.8483,35.8561,38400.0
2009-10-05 13:40:00,45.85,45.88,45.85,45.86,13300.0,35.8561,35.8796,35.8561,35.8639,13300.0
2009-10-05 13:45:00,45.85,45.88,45.85,45.86,23600.0,35.8561,35.8796,35.8561,35.8639,23600.0
2009-10-05 13:50:00,45.86,45.9,45.86,45.89,13600.0,35.8639,35.8952,35.8639,35.8874,13600.0
2009-10-05 13:55:00,45.88,45.89,45.88,45.88,13000.0,35.8796,35.8874,35.8796,35.8796,13000.0
2009-10-05 14:00:00,45.88,45.89,45.88,45.88,12500.0,35.8796,35.8874,35.8796,35.8796,12500.0
2009-10-05 14:05:00,45.88,45.88,45.82,45.82,25600.0,35.8796,35.8796,35.8327,35.8327,25600.0
2009-10-05 14:10:00,45.83,45.83,45.8,45.82,13700.0,35.8405,35.8405,35.817,35.8327,13700.0
2009-10-05 14:15:00,45.81,45.82,45.77,45.78,22100.0,35.8248,35.8327,35.7936,35.8014,22100.0
2009-10-05 14:20:00,45.77,45.77,45.7,45.73,43600.0,35.7936,35.7936,35.7388,35.7623,43600.0
2009-10-05 14:25:00,45.74,45.78,45.72,45.75,24300.0,35.7701,35.8014,35.7544,35.7779,24300.0
2009-10-05 14:30:00,45.74,45.85,45.74,45.85,29100.0,35.7701,35.8561,35.7701,35.8561,29100.0
2009-10-05 14:35:00,45.85,45.87,45.82,45.85,21500.0,35.8561,35.8718,35.8327,35.8561,21500.0
2009-10-05 14:40:00,45.86,45.86,45.81,45.86,12300.0,35.8639,35.8639,35.8248,35.8639,12300.0
2009-10-05 14:45:00,45.88,45.96,45.86,45.94,42500.0,35.8796,35.9421,35.8639,35.9265,42500.0
2009-10-05 14:50:00,45.95,45.98,45.93,45.96,40000.0,35.9343,35.9578,35.9187,35.9421,40000.0
2009-10-05 14:55:00,45.96,46.0,45.93,45.99,67100.0,35.9421,35.9734,35.9187,35.9656,67100.0
2009-10-05 15:00:00,45.98,45.99,45.91,45.99,47500.0,35.9578,35.9656,35.903,35.9656,47500.0
2009-10-05 15:05:00,45.98,45.98,45.93,45.97,28000.0,35.9578,35.9578,35.9187,35.95,28000.0
2009-10-05 15:10:00,45.97,45.99,45.91,45.91,39300.0,35.95,35.9656,35.903,35.903,39300.0
2009-10-05 15:15:00,45.91,45.93,45.9,45.92,16400.0,35.903,35.9187,35.8952,35.9109,16400.0
2009-10-05 15:20:00,45.92,45.94,45.9,45.91,34000.0,35.9109,35.9265,35.8952,35.903,34000.0
2009-10-05 15:25:00,45.91,45.92,45.87,45.88,34700.0,35.903,35.9109,35.8718,35.8796,34700.0
2009-10-05 15:30:00,45.88,45.9,45.86,45.87,28100.0,35.8796,35.8952,35.8639,35.8718,28100.0
2009-10-05 15:35:00,45.86,45.91,45.85,45.9,70900.0,35.8639,35.903,35.8561,35.8952,70900.0
2009-10-05 15:40:00,45.88,45.91,45.82,45.88,59500.0,35.8796,35.903,35.8327,35.8796,59500.0
2009-10-05 15:45:00,45.88,45.96,45.88,45.95,146700.0,35.8796,35.9421,35.8796,35.9343,146700.0
2009-10-05 15:50:00,45.95,45.95,45.85,45.88,116100.0,35.9343,35.9343,35.8561,35.8796,116100.0
2009-10-05 15:55:00,45.88,45.9,45.81,45.85,158200.0,35.8796,35.8952,35.8248,35.8561,158200.0
2009-10-06 09:30:00,45.73,45.75,45.61,45.66,87700.0,35.7623,35.7779,35.6684,35.7075,87700.0
2009-10-06 09:35:00,45.66,45.8,45.65,45.75,81400.0,35.7075,35.817,35.6997,35.7779,81400.0
2009-10-06 09:40:00,45.74,45.89,45.71,45.83,90100.0,35.7701,35.8874,35.7466,35.8405,90100.0
2009-10-06 09:45:00,45.83,45.94,45.83,45.93,106300.0,35.8405,35.9265,35.8405,35.9187,106300.0
2009-10-06 09:50:00,45.94,46.05,45.93,46.03,89600.0,35.9265,36.0125,35.9187,35.9969,89600.0
2009-10-06 09:55:00,46.04,46.09,46.01,46.02,48500.0,36.0047,36.0438,35.9812,35.9891,48500.0
2009-10-06 10:00:00,46.03,46.12,46.02,46.07,80700.0,35.9969,36.0673,35.9891,36.0282,80700.0
2009-10-06 10:05:00,46.07,46.15,46.07,46.13,36000.0,36.0282,36.0907,36.0282,36.0751,36000.0
2009-10-06 10:10:00,46.13,46.15,46.04,46.08,82900.0,36.0751,36.0907,36.0047,36.036,82900.0
2009-10-06 10:15:00,46.07,46.1,46.06,46.06,53800.0,36.0282,36.0516,36.0203,36.0203,53800.0
2009-10-06 10:20:00,46.06,46.08,46.04,46.08,39000.0,36.0203,36.036,36.0047,36.036,39000.0
2009-10-06 10:25:00,46.08,46.09,45.98,45.98,68500.0,36.036,36.0438,35.9578,35.9578,68500.0
2009-10-06 10:30:00,45.97,45.97,45.92,45.92,65700.0,35.95,35.95,35.9109,35.9109,65700.0
2009-10-06 10:35:00,45.92,45.95,45.91,45.95,34500.0,35.9109,35.9343,35.903,35.9343,34500.0
2009-10-06 10:40:00,45.95,46.04,45.94,46.04,50600.0,35.9343,36.0047,35.9265,36.0047,50600.0
2009-10-06 10:45:00,46.03,46.04,46.0,46.04,46400.0,35.9969,36.0047,35.9734,36.0047,46400.0
2009-10-06 10:50:00,46.03,46.04,46.0,46.03,36500.0,35.9969,36.0047,35.9734,35.9969,36500.0
2009-10-06 10:55:00,46.02,46.04,46.02,46.03,24100.0,35.9891,36.0047,35.9891,35.9969,24100.0
2009-10-06 11:00:00,46.03,46.07,46.03,46.04,57400.0,35.9969,36.0282,35.9969,36.0047,57400.0
2009-10-06 11:05:00,46.04,46.17,46.03,46.17,69800.0,36.0047,36.1064,35.9969,36.1064,69800.0
2009-10-06 11:10:00,46.17,46.19,46.12,46.12,29700.0,36.1064,36.122,36.0673,36.0673,29700.0
2009-10-06 11:15:00,46.12,46.13,46.07,46.08,66100.0,36.0673,36.0751,36.0282,36.036,66100.0
2009-10-06 11:20:00,46.08,46.08,46.05,46.08,43500.0,36.036,36.036,36.0125,36.036,43500.0
2009-10-06 11:25:00,46.08,46.09,46.07,46.08,27500.0,36.036,36.0438,36.0282,36.036,27500.0
2009-10-06 11:30:00,46.07,46.08,46.05,46.06,25900.0,36.0282,36.036,36.0125,36.0203,25900.0
2009-10-06 11:35:00,46.06,46.06,46.04,46.05,61900.0,36.0203,36.0203,36.0047,36.0125,61900.0
2009-10-06 11:40:00,46.05,46.05,46.02,46.03,63800.0,36.0125,36.0125,35.9891,35.9969,63800.0
2009-10-06 11:45:00,46.03,46.03,46.01,46.02,47600.0,35.9969,35.9969,35.9812,35.9891,47600.0
2009-10-06 11:50:00,46.02,46.07,45.99,46.0,51300.0,35.9891,36.0282,35.9656,35.9734,51300.0
2009-10-06 11:55:00,45.99,46.06,45.99,46.06,30500.0,35.9656,36.0203,35.9656,36.0203,30500.0
2009-10-06 12:00:00,46.06,46.08,46.04,46.08,24600.0,36.0203,36.036,36.0047,36.036,24600.0
2009-10-06 12:05:00,46.08,46.1,46.07,46.07,24400.0,36.036,36.0516,36.0282,36.0282,24400.0
2009-10-06 12:10:00,46.08,46.08,46.07,46.07,18900.0,36.036,36.036,36.0282,36.0282,18900.0
2009-10-06 12:15:00,46.07,46.12,46.07,46.1,29900.0,36.0282,36.0673,36.0282,36.0516,29900.0
2009-10-06 12:20:00,46.11,46.12,46.07,46.12,49100.0,36.0594,36.0673,36.0282,36.0673,49100.0
2009-10-06 12:25:00,46.12,46.12,46.09,46.1,21600.0,36.0673,36.0673,36.0438,36.0516,21600.0
2009-10-06 12:30:00,46.1,46.12,46.1,46.11,25200.0,36.0516,36.0673,36.0516,36.0594,25200.0
2009-10-06 12:35:00,46.12,46.14,46.09,46.09,40400.0,36.0673,36.0829,36.0438,36.0438,40400.0
2009-10-06 12:40:00,46.09,46.1,46.08,46.09,18800.0,36.0438,36.0516,36.036,36.0438,18800.0
2009-10-06 12:45:00,46.08,46.08,46.07,46.08,25700.0,36.036,36.036,36.0282,36.036,25700.0
2009-10-06 12:50:00,46.08,46.08,45.99,46.02,45300.0,36.036,36.036,35.9656,35.9891,45300.0
2009-10-06 12:55:00,46.01,46.04,45.98,45.99,36900.0,35.9812,36.0047,35.9578,35.9656,36900.0
2009-10-06 13:00:00,45.98,45.98,45.95,45.97,24000.0,35.9578,35.9578,35.9343,35.95,24000.0
2009-10-06 13:05:00,45.97,45.97,45.9,45.93,60200.0,35.95,35.95,35.8952,35.9187,60200.0
2009-10-06 13:10:00,45.93,45.98,45.93,45.98,43100.0,35.9187,35.9578,35.9187,35.9578,43100.0
2009-10-06 13:15:00,45.97,45.99,45.94,45.98,38800.0,35.95,35.9656,35.9265,35.9578,38800.0
2009-10-06 13:20:00,45.99,46.02,45.99,46.0,56500.0,35.9656,35.9891,35.9656,35.9734,56500.0
2009-10-06 13:25:00,46.0,46.04,46.0,46.03,26100.0,35.9734,36.0047,35.9734,35.9969,26100.0
2009-10-06 13:30:00,46.02,46.02,45.97,46.01,25300.0,35.9891,35.9891,35.95,35.9812,25300.0
2009-10-06 13:35:00,46.01,46.07,46.0,46.01,73100.0,35.9812,36.0282,35.9734,35.9812,73100.0
2009-10-06 13:40:00,46.01,46.01,45.89,45.93,27300.0,35.9812,35.9812,35.8874,35.9187,27300.0
2009-10-06 13:45:00,45.93,45.95,45.91,45.93,29800.0,35.9187,35.9343,35.903,35.9187,29800.0
2009-10-06 13:50:00,45.92,45.92,45.81,45.84,54500.0,35.9109,35.9109,35.8248,35.8483,54500.0
2009-10-06 13:55:00,45.84,45.91,45.84,45.87,53400.0,35.8483,35.903,35.8483,35.8718,53400.0
2009-10-06 14:00:00,45.87,45.88,45.81,45.81,67700.0,35.8718,35.8796,35.8248,35.8248,67700.0
2009-10-06 14:05:00,45.8,45.81,45.75,45.78,101200.0,35.817,35.8248,35.7779,35.8014,101200.0
2009-10-06 14:10:00,45.78,45.82,45.76,45.81,60100.0,35.8014,35.8327,35.7857,35.8248,60100.0
2009-10-06 14:15:00,45.82,45.82,45.76,45.77,46400.0,35.8327,35.8327,35.7857,35.7936,46400.0
2009-10-06 14:20:00,45.78,45.81,45.7,45.7,66300.0,35.8014,35.8248,35.7388,35.7388,66300.0
2009-10-06 14:25:00,45.73,45.76,45.7,45.72,79100.0,35.7623,35.7857,35.7388,35.7544,79100.0
2009-10-06 14:30:00,45.72,45.8,45.7,45.8,59800.0,35.7544,35.817,35.7388,35.817,59800.0
2009-10-06 14:35:00,45.8,45.83,45.76,45.83,96700.0,35.817,35.8405,35.7857,35.8405,96700.0
2009-10-06 14:40:00,45.83,45.86,45.78,45.85,69500.0,35.8405,35.8639,35.8014,35.8561,69500.0
2009-10-06 14:45:00,45.85,45.91,45.83,45.88,49100.0,35.8561,35.903,35.8405,35.8796,49100.0
2009-10-06 14:50:00,45.88,45.9,45.84,45.89,86400.0,35.8796,35.8952,35.8483,35.8874,86400.0
2009-10-06 14:55:00,45.89,45.9,45.85,45.85,54700.0,35.8874,35.8952,35.8561,35.8561,54700.0
2009-10-06 15:00:00,45.85,45.86,45.79,45.79,105600.0,35.8561,35.8639,35.8092,35.8092,105600.0
2009-10-06 15:05:00,45.8,45.95,45.8,45.93,52200.0,35.817,35.9343,35.817,35.9187,52200.0
2009-10-06 15:10:00,45.93,46.01,45.93,45.95,109400.0,35.9187,35.9812,35.9187,35.9343,109400.0
2009-10-06 15:15:00,45.95,46.03,45.95,45.98,56200.0,35.9343,35.9969,35.9343,35.9578,56200.0
2009-10-06 15:20:00,45.97,45.98,45.93,45.93,78400.0,35.95,35.9578,35.9187,35.9187,78400.0
2009-10-06 15:25:00,45.93,45.99,45.93,45.95,57000.0,35.9187,35.9656,35.9187,35.9343,57000.0
2009-10-06 15:30:00,45.95,46.0,45.95,45.95,119600.0,35.9343,35.9734,35.9343,35.9343,119600.0
2009-10-06 15:35:00,45.96,45.96,45.93,45.94,92300.0,35.9421,35.9421,35.9187,35.9265,92300.0
2009-10-06 15:40:00,45.93,45.94,45.81,45.89,140200.0,35.9187,35.9265,35.8248,35.8874,140200.0
2009-10-06 15:45:00,45.89,45.89,45.83,45.87,152900.0,35.8874,35.8874,35.8405,35.8718,152900.0
2009-10-06 15:50:00,45.88,45.95,45.86,45.9,135300.0,35.8796,35.9343,35.8639,35.8952,135300.0
2009-10-06 15:55:00,45.9,45.94,45.8,45.84,298200.0,35.8952,35.9265,35.817,35.8483,298200.0
2009-10-07 09:30:00,44.95,45.0,44.8,44.92,170700.0,35.1523,35.1914,35.035,35.1288,170700.0
2009-10-07 09:35:00,44.93,45.04,44.93,45.0,59800.0,35.1366,35.2227,35.1366,35.1914,59800.0
2009-10-07 09:40:00,44.97,45.03,44.8,44.88,72200.0,35.1679,35.2148,35.035,35.0975,72200.0
2009-10-07 09:45:00,44.88,44.95,44.8,44.81,118500.0,35.0975,35.1523,35.035,35.0428,118500.0
2009-10-07 09:50:00,44.81,44.96,44.8,44.83,52900.0,35.0428,35.1601,35.035,35.0584,52900.0
2009-10-07 09:55:00,44.83,45.01,44.83,44.94,71800.0,35.0584,35.1992,35.0584,35.1445,71800.0
2009-10-07 10:00:00,44.94,44.99,44.89,44.97,54400.0,35.1445,35.1836,35.1054,35.1679,54400.0
2009-10-07 10:05:00,44.97,45.0,44.94,45.0,16500.0,35.1679,35.1914,35.1445,35.1914,16500.0
2009-10-07 10:10:00,45.0,45.06,44.99,45.06,26900.0,35.1914,35.2383,35.1836,35.2383,26900.0
2009-10-07 10:15:00,45.06,45.14,45.03,45.13,55200.0,35.2383,35.3009,35.2148,35.2931,55200.0
2009-10-07 10:20:00,45.14,45.14,45.07,45.08,33900.0,35.3009,35.3009,35.2461,35.2539,33900.0
2009-10-07 10:25:00,45.08,45.08,45.01,45.05,45800.0,35.2539,35.2539,35.1992,35.2305,45800.0
2009-10-07 10:30:00,45.04,45.04,44.91,44.95,47400.0,35.2227,35.2227,35.121,35.1523,47400.0
2009-10-07 10:35:00,44.95,45.05,44.95,45.0,25300.0,35.1523,35.2305,35.1523,35.1914,25300.0
2009-10-07 10:40:00,45.01,45.05,44.99,45.05,21600.0,35.1992,35.2305,35.1836,35.2305,21600.0
2009-10-07 10:45:00,45.01,45.03,44.95,44.96,28300.0,35.1992,35.2148,35.1523,35.1601,28300.0
2009-10-07 10:50:00,44.96,45.03,44.95,45.02,26200.0,35.1601,35.2148,35.1523,35.207,26200.0
2009-10-07 10:55:00,45.02,45.04,45.02,45.04,2500.0,35.207,35.2227,35.207,35.2227,2500.0
2009-10-07 11:00:00,45.04,45.14,45.04,45.13,14400.0,35.2227,35.3009,35.2227,35.2931,14400.0
2009-10-07 11:05:00,45.14,45.17,45.12,45.15,49100.0,35.3009,35.3243,35.2852,35.3087,49100.0
2009-10-07 11:10:00,45.15,45.19,45.11,45.11,30400.0,35.3087,35.34,35.2774,35.2774,30400.0
2009-10-07 11:15:00,45.11,45.13,45.06,45.07,23500.0,35.2774,35.2931,35.2383,35.2461,23500.0
2009-10-07 11:20:00,45.07,45.13,45.06,45.11,14100.0,35.2461,35.2931,35.2383,35.2774,14100.0
2009-10-07 11:25:00,45.12,45.12,45.06,45.06,17000.0,35.2852,35.2852,35.2383,35.2383,17000.0
2009-10-07 11:30:00,45.06,45.07,45.04,45.04,31300.0,35.2383,35.2461,35.2227,35.2227,31300.0
2009-10-07 11:35:00,45.05,45.06,45.01,45.02,29000.0,35.2305,35.2383,35.1992,35.207,29000.0
2009-10-07 11:40:00,45.03,45.07,45.02,45.04,52200.0,35.2148,35.2461,35.207,35.2227,52200.0
2009-10-07 11:45:00,45.03,45.06,45.0,45.05,50800.0,35.2148,35.2383,35.1914,35.2305,50800.0
2009-10-07 11:50:00,45.05,45.1,45.05,45.07,40200.0,35.2305,35.2696,35.2305,35.2461,40200.0
2009-10-07 11:55:00,45.07,45.07,44.99,44.99,44100.0,35.2461,35.2461,35.1836,35.1836,44100.0
2009-10-07 12:00:00,44.99,45.06,44.99,45.04,25000.0,35.1836,35.2383,35.1836,35.2227,25000.0
2009-10-07 12:05:00,45.04,45.1,45.03,45.1,20300.0,35.2227,35.2696,35.2148,35.2696,20300.0
2009-10-07 12:10:00,45.1,45.1,45.05,45.05,21800.0,35.2696,35.2696,35.2305,35.2305,21800.0
2009-10-07 12:15:00,45.06,45.11,45.06,45.1,17800.0,35.2383,35.2774,35.2383,35.2696,17800.0
2009-10-07 12:20:00,45.09,45.1,45.08,45.1,27600.0,35.2618,35.2696,35.2539,35.2696,27600.0
2009-10-07 12:25:00,45.1,45.12,45.07,45.08,28300.0,35.2696,35.2852,35.2461,35.2539,28300.0
2009-10-07 12:30:00,45.08,45.08,45.04,45.04,31900.0,35.2539,35.2539,35.2227,35.2227,31900.0
2009-10-07 12:35:00,45.05,45.06,45.04,45.05,31300.0,35.2305,35.2383,35.2227,35.2305,31300.0
2009-10-07 12:40:00,45.05,45.08,45.05,45.07,18000.0,35.2305,35.2539,35.2305,35.2461,18000.0
2009-10-07 12:45:00,45.07,45.09,45.06,45.08,15200.0,35.2461,35.2618,35.2383,35.2539,15200.0
2009-10-07 12:50:00,45.09,45.15,45.09,45.14,47200.0,35.2618,35.3087,35.2618,35.3009,47200.0
2009-10-07 12:55:00,45.15,45.15,45.11,45.14,23600.0,35.3087,35.3087,35.2774,35.3009,23600.0
2009-10-07 13:00:00,45.14,45.16,45.09,45.12,26400.0,35.3009,35.3165,35.2618,35.2852,26400.0
2009-10-07 13:05:00,45.12,45.12,45.07,45.07,20400.0,35.2852,35.2852,35.2461,35.2461,20400.0
2009-10-07 13:10:00,45.07,45.08,45.06,45.08,12200.0,35.2461,35.2539,35.2383,35.2539,12200.0
2009-10-07 13:15:00,45.08,45.1,45.07,45.08,38400.0,35.2539,35.2696,35.2461,35.2539,38400.0
2009-10-07 13:20:00,45.08,45.09,45.06,45.06,19800.0,35.2539,35.2618,35.2383,35.2383,19800.0
2009-10-07 13:25:00,45.06,45.09,45.05,45.09,15800.0,35.2383,35.2618,35.2305,35.2618,15800.0
2009-10-07 13:30:00,45.09,45.09,45.08,45.08,14400.0,35.2618,35.2618,35.2539,35.2539,14400.0
2009-10-07 13:35:00,45.08,45.13,45.07,45.13,17700.0,35.2539,35.2931,35.2461,35.2931,17700.0
2009-10-07 13:40:00,45.13,45.13,45.07,45.07,28800.0,35.2931,35.2931,35.2461,35.2461,28800.0
2009-10-07 13:45:00,45.07,45.07,45.03,45.05,25100.0,35.2461,35.2461,35.2148,35.2305,25100.0
2009-10-07 13:50:00,45.08,45.08,45.04,45.08,19000.0,35.2539,35.2539,35.2227,35.2539,19000.0
2009-10-07 13:55:00,45.08,45.1,45.05,45.09,30000.0,35.2539,35.2696,35.2305,35.2618,30000.0
2009-10-07 14:00:00,45.1,45.1,45.06,45.06,19200.0,35.2696,35.2696,35.2383,35.2383,19200.0
2009-10-07 14:05:00,45.06,45.07,45.03,45.03,25600.0,35.2383,35.2461,35.2148,35.2148,25600.0
2009-10-07 14:10:00,45.03,45.06,45.0,45.02,40600.0,35.2148,35.2383,35.1914,35.207,40600.0
2009-10-07 14:15:00,45.02,45.03,44.99,45.02,38900.0,35.207,35.2148,35.1836,35.207,38900.0
2009-10-07 14:20:00,45.01,45.04,44.97,44.99,50700.0,35.1992,35.2227,35.1679,35.1836,50700.0
2009-10-07 14:25:00,44.99,45.06,44.99,45.04,26300.0,35.1836,35.2383,35.1836,35.2227,26300.0
2009-10-07 14:30:00,45.05,45.08,45.05,45.07,28100.0,35.2305,35.2539,35.2305,35.2461,28100.0
2009-10-07 14:35:00,45.07,45.11,45.05,45.11,22600.0,35.2461,35.2774,35.2305,35.2774,22600.0
2009-10-07 14:40:00,45.11,45.13,45.07,45.1,48100.0,35.2774,35.2931,35.2461,35.2696,48100.0
2009-10-07 14:45:00,45.1,45.15,45.09,45.11,87900.0,35.2696,35.3087,35.2618,35.2774,87900.0
2009-10-07 14:50:00,45.11,45.16,45.11,45.16,41100.0,35.2774,35.3165,35.2774,35.3165,41100.0
2009-10-07 14:55:00,45.16,45.18,45.15,45.18,28700.0,35.3165,35.3322,35.3087,35.3322,28700.0
2009-10-07 15:00:00,45.18,45.18,45.1,45.11,55000.0,35.3322,35.3322,35.2696,35.2774,55000.0
2009-10-07 15:05:00,45.1,45.11,45.08,45.09,74800.0,35.2696,35.2774,35.2539,35.2618,74800.0
2009-10-07 15:10:00,45.09,45.15,45.08,45.13,73600.0,35.2618,35.3087,35.2539,35.2931,73600.0
2009-10-07 15:15:00,45.13,45.14,45.08,45.13,62300.0,35.2931,35.3009,35.2539,35.2931,62300.0
2009-10-07 15:20:00,45.13,45.15,45.08,45.1,102600.0,35.2931,35.3087,35.2539,35.2696,102600.0
2009-10-07 15:25:00,45.1,45.18,45.08,45.16,98000.0,35.2696,35.3322,35.2539,35.3165,98000.0
2009-10-07 15:30:00,45.17,45.18,45.16,45.18,79100.0,35.3243,35.3322,35.3165,35.3322,79100.0
2009-10-07 15:35:00,45.18,45.24,45.17,45.23,126000.0,35.3322,35.3791,35.3243,35.3713,126000.0
2009-10-07 15:40:00,45.23,45.26,45.14,45.17,129100.0,35.3713,35.3947,35.3009,35.3243,129100.0
2009-10-07 15:45:00,45.17,45.22,45.16,45.18,178300.0,35.3243,35.3634,35.3165,35.3322,178300.0
2009-10-07 15:50:00,45.19,45.23,45.14,45.19,189400.0,35.34,35.3713,35.3009,35.34,189400.0
2009-10-07 15:55:00,45.19,45.2,45.13,45.15,237700.0,35.34,35.3478,35.2931,35.3087,237700.0
2009-10-08 09:30:00,45.7,45.84,45.68,45.7,41800.0,35.7388,35.8483,35.7232,35.7388,41800.0
2009-10-08 09:35:00,45.68,45.81,45.67,45.78,78000.0,35.7232,35.8248,35.7153,35.8014,78000.0
2009-10-08 09:40:00,45.78,45.86,45.76,45.83,117400.0,35.8014,35.8639,35.7857,35.8405,117400.0
2009-10-08 09:45:00,45.84,45.86,45.74,45.76,45100.0,35.8483,35.8639,35.7701,35.7857,45100.0
2009-10-08 09:50:00,45.76,45.76,45.64,45.71,96000.0,35.7857,35.7857,35.6919,35.7466,96000.0
2009-10-08 09:55:00,45.7,45.7,45.62,45.65,38800.0,35.7388,35.7388,35.6762,35.6997,38800.0
2009-10-08 10:00:00,45.66,45.66,45.54,45.58,37600.0,35.7075,35.7075,35.6137,35.645,37600.0
2009-10-08 10:05:00,45.58,45.58,45.46,45.55,20100.0,35.645,35.645,35.5511,35.6215,20100.0
2009-10-08 10:10:00,45.55,45.61,45.55,45.59,32800.0,35.6215,35.6684,35.6215,35.6528,32800.0
2009-10-08 10:15:00,45.6,45.63,45.59,45.6,46000.0,35.6606,35.6841,35.6528,35.6606,46000.0
2009-10-08 10:20:00,45.6,45.65,45.55,45.64,26100.0,35.6606,35.6997,35.6215,35.6919,26100.0
2009-10-08 10:25:00,45.64,45.64,45.59,45.61,15300.0,35.6919,35.6919,35.6528,35.6684,15300.0
2009-10-08 10:30:00,45.61,45.68,45.59,45.6,31600.0,35.6684,35.7232,35.6528,35.6606,31600.0
2009-10-08 10:35:00,45.6,45.66,45.59,45.65,98900.0,35.6606,35.7075,35.6528,35.6997,98900.0
2009-10-08 10:40:00,45.64,45.67,45.63,45.63,24200.0,35.6919,35.7153,35.6841,35.6841,24200.0
2009-10-08 10:45:00,45.64,45.69,45.64,45.67,19700.0,35.6919,35.731,35.6919,35.7153,19700.0
2009-10-08 10:50:00,45.68,45.7,45.67,45.7,11400.0,35.7232,35.7388,35.7153,35.7388,11400.0
2009-10-08 10:55:00,45.7,45.73,45.7,45.71,35100.0,35.7388,35.7623,35.7388,35.7466,35100.0
2009-10-08 11:00:00,45.72,45.76,45.69,45.69,30700.0,35.7544,35.7857,35.731,35.731,30700.0
2009-10-08 11:05:00,45.7,45.75,45.69,45.74,18500.0,35.7388,35.7779,35.731,35.7701,18500.0
2009-10-08 11:10:00,45.74,45.82,45.74,45.78,45200.0,35.7701,35.8327,35.7701,35.8014,45200.0
2009-10-08 11:15:00,45.79,45.84,45.78,45.82,39200.0,35.8092,35.8483,35.8014,35.8327,39200.0
2009-10-08 11:20:00,45.83,45.92,45.8,45.9,92900.0,35.8405,35.9109,35.817,35.8952,92900.0
2009-10-08 11:25:00,45.89,45.91,45.79,45.81,62100.0,35.8874,35.903,35.8092,35.8248,62100.0
2009-10-08 11:30:00,45.81,45.86,45.81,45.86,54000.0,35.8248,35.8639,35.8248,35.8639,54000.0
2009-10-08 11:35:00,45.85,45.9,45.85,45.88,34000.0,35.8561,35.8952,35.8561,35.8796,34000.0
2009-10-08 11:40:00,45.88,45.91,45.84,45.86,29200.0,35.8796,35.903,35.8483,35.8639,29200.0
2009-10-08 11:45:00,45.85,45.92,45.83,45.83,26300.0,35.8561,35.9109,35.8405,35.8405,26300.0
2009-10-08 11:50:00,45.84,45.9,45.83,45.87,22700.0,35.8483,35.8952,35.8405,35.8718,22700.0
2009-10-08 11:55:00,45.86,45.89,45.86,45.89,17300.0,35.8639,35.8874,35.8639,35.8874,17300.0
2009-10-08 12:00:00,45.89,45.89,45.85,45.85,16600.0,35.8874,35.8874,35.8561,35.8561,16600.0
2009-10-08 12:05:00,45.85,45.86,45.85,45.85,26300.0,35.8561,35.8639,35.8561,35.8561,26300.0
2009-10-08 12:10:00,45.86,45.89,45.85,45.88,15300.0,35.8639,35.8874,35.8561,35.8796,15300.0
2009-10-08 12:15:00,45.88,45.9,45.88,45.89,8900.0,35.8796,35.8952,35.8796,35.8874,8900.0
2009-10-08 12:20:00,45.9,45.93,45.89,45.91,8900.0,35.8952,35.9187,35.8874,35.903,8900.0
2009-10-08 12:25:00,45.92,45.96,45.92,45.93,31100.0,35.9109,35.9421,35.9109,35.9187,31100.0
2009-10-08 12:30:00,45.93,45.99,45.92,45.94,55700.0,35.9187,35.9656,35.9109,35.9265,55700.0
2009-10-08 12:35:00,45.93,45.95,45.91,45.91,24300.0,35.9187,35.9343,35.903,35.903,24300.0
2009-10-08 12:40:00,45.91,45.96,45.91,45.96,19600.0,35.903,35.9421,35.903,35.9421,19600.0
2009-10-08 12:45:00,45.95,45.97,45.91,45.92,9700.0,35.9343,35.95,35.903,35.9109,9700.0
2009-10-08 12:50:00,45.91,45.93,45.91,45.93,2800.0,35.903,35.9187,35.903,35.9187,2800.0
2009-10-08 12:55:00,45.93,45.93,45.9,45.92,9100.0,35.9187,35.9187,35.8952,35.9109,9100.0
2009-10-08 13:00:00,45.91,45.93,45.86,45.92,55700.0,35.903,35.9187,35.8639,35.9109,55700.0
2009-10-08 13:05:00,45.9,45.9,45.83,45.83,39800.0,35.8952,35.8952,35.8405,35.8405,39800.0
2009-10-08 13:10:00,45.83,45.84,45.75,45.78,27300.0,35.8405,35.8483,35.7779,35.8014,27300.0
2009-10-08 13:15:00,45.79,45.82,45.76,45.82,9200.0,35.8092,35.8327,35.7857,35.8327,9200.0
2009-10-08 13:20:00,45.83,45.86,45.81,45.84,9400.0,35.8405,35.8639,35.8248,35.8483,9400.0
2009-10-08 13:25:00,45.84,45.85,45.82,45.82,4700.0,35.8483,35.8561,35.8327,35.8327,4700.0
2009-10-08 13:30:00,45.83,45.84,45.77,45.77,13900.0,35.8405,35.8483,35.7936,35.7936,13900.0
2009-10-08 13:35:00,45.76,45.79,45.7,45.7,40600.0,35.7857,35.8092,35.7388,35.7388,40600.0
2009-10-08 13:40:00,45.69,45.82,45.69,45.79,34700.0,35.731,35.8327,35.731,35.8092,34700.0
2009-10-08 13:45:00,45.8,45.81,45.75,45.75,12300.0,35.817,35.8248,35.7779,35.7779,12300.0
2009-10-08 13:50:00,45.76,45.84,45.76,45.81,11900.0,35.7857,35.8483,35.7857,35.8248,11900.0
2009-10-08 13:55:00,45.82,45.86,45.81,45.83,5400.0,35.8327,35.8639,35.8248,35.8405,5400.0
2009-10-08 14:00:00,45.84,45.84,45.79,45.79,7500.0,35.8483,35.8483,35.8092,35.8092,7500.0
2009-10-08 14:05:00,45.8,45.83,45.79,45.82,8800.0,35.817,35.8405,35.8092,35.8327,8800.0
2009-10-08 14:10:00,45.83,45.84,45.77,45.77,10700.0,35.8405,35.8483,35.7936,35.7936,10700.0
2009-10-08 14:15:00,45.75,45.78,45.72,45.72,9900.0,35.7779,35.8014,35.7544,35.7544,9900.0
2009-10-08 14:20:00,45.73,45.76,45.72,45.76,27600.0,35.7623,35.7857,35.7544,35.7857,27600.0
2009-10-08 14:25:00,45.76,45.78,45.71,45.78,29500.0,35.7857,35.8014,35.7466,35.8014,29500.0
2009-10-08 14:30:00,45.77,45.8,45.76,45.79,23600.0,35.7936,35.817,35.7857,35.8092,23600.0
2009-10-08 14:35:00,45.8,45.8,45.78,45.78,8300.0,35.817,35.817,35.8014,35.8014,8300.0
2009-10-08 14:40:00,45.79,45.8,45.76,45.8,19100.0,35.8092,35.817,35.7857,35.817,19100.0
2009-10-08 14:45:00,45.8,45.83,45.8,45.82,22700.0,35.817,35.8405,35.817,35.8327,22700.0
2009-10-08 14:50:00,45.83,45.84,45.81,45.83,18900.0,35.8405,35.8483,35.8248,35.8405,18900.0
2009-10-08 14:55:00,45.83,45.84,45.81,45.82,16300.0,35.8405,35.8483,35.8248,35.8327,16300.0
2009-10-08 15:00:00,45.82,45.91,45.81,45.9,43100.0,35.8327,35.903,35.8248,35.8952,43100.0
2009-10-08 15:05:00,45.91,45.92,45.88,45.9,13700.0,35.903,35.9109,35.8796,35.8952,13700.0
2009-10-08 15:10:00,45.9,45.91,45.82,45.84,41300.0,35.8952,35.903,35.8327,35.8483,41300.0
2009-10-08 15:15:00,45.86,45.88,45.86,45.88,9700.0,35.8639,35.8796,35.8639,35.8796,9700.0
2009-10-08 15:20:00,45.88,45.96,45.88,45.95,35800.0,35.8796,35.9421,35.8796,35.9343,35800.0
2009-10-08 15:25:00,45.95,45.96,45.87,45.89,78900.0,35.9343,35.9421,35.8718,35.8874,78900.0
2009-10-08 15:30:00,45.89,45.92,45.86,45.86,91300.0,35.8874,35.9109,35.8639,35.8639,91300.0
2009-10-08 15:35:00,45.86,45.86,45.79,45.83,179000.0,35.8639,35.8639,35.8092,35.8405,179000.0
2009-10-08 15:40:00,45.83,45.86,45.8,45.83,107200.0,35.8405,35.8639,35.817,35.8405,107200.0
2009-10-08 15:45:00,45.84,45.88,45.82,45.83,111500.0,35.8483,35.8796,35.8327,35.8405,111500.0
2009-10-08 15:50:00,45.84,45.87,45.8,45.82,116800.0,35.8483,35.8718,35.817,35.8327,116800.0
2009-10-08 15:55:00,45.82,45.87,45.78,45.87,191200.0,35.8327,35.8718,35.8014,35.8718,191200.0
2009-10-09 09:30:00,46.63,46.78,46.56,46.59,149700.0,36.4661,36.5834,36.4114,36.4348,149700.0
2009-10-09 09:35:00,46.59,46.63,46.45,46.52,130500.0,36.4348,36.4661,36.3253,36.3801,130500.0
2009-10-09 09:40:00,46.52,46.62,46.52,46.62,30600.0,36.3801,36.4583,36.3801,36.4583,30600.0
2009-10-09 09:45:00,46.61,46.73,46.6,46.7,38800.0,36.4505,36.5443,36.4426,36.5208,38800.0
2009-10-09 09:50:00,46.7,46.77,46.68,46.7,75200.0,36.5208,36.5756,36.5052,36.5208,75200.0
2009-10-09 09:55:00,46.71,46.78,46.71,46.75,23200.0,36.5287,36.5834,36.5287,36.5599,23200.0
2009-10-09 10:00:00,46.75,46.76,46.72,46.72,35900.0,36.5599,36.5678,36.5365,36.5365,35900.0
2009-10-09 10:05:00,46.71,46.76,46.69,46.75,21200.0,36.5287,36.5678,36.513,36.5599,21200.0
2009-10-09 10:10:00,46.76,46.78,46.73,46.74,55500.0,36.5678,36.5834,36.5443,36.5521,55500.0
2009-10-09 10:15:00,46.74,46.77,46.72,46.72,62500.0,36.5521,36.5756,36.5365,36.5365,62500.0
2009-10-09 10:20:00,46.72,46.72,46.66,46.71,186000.0,36.5365,36.5365,36.4896,36.5287,186000.0
2009-10-09 10:25:00,46.71,46.74,46.7,46.72,69900.0,36.5287,36.5521,36.5208,36.5365,69900.0
2009-10-09 10:30:00,46.72,46.79,46.72,46.79,15900.0,36.5365,36.5912,36.5365,36.5912,15900.0
2009-10-09 10:35:00,46.79,46.79,46.71,46.75,12000.0,36.5912,36.5912,36.5287,36.5599,12000.0
2009-10-09 10:40:00,46.75,46.76,46.68,46.69,46600.0,36.5599,36.5678,36.5052,36.513,46600.0
2009-10-09 10:45:00,46.69,46.69,46.64,46.66,44700.0,36.513,36.513,36.4739,36.4896,44700.0
2009-10-09 10:50:00,46.66,46.71,46.66,46.71,18200.0,36.4896,36.5287,36.4896,36.5287,18200.0
2009-10-09 10:55:00,46.72,46.72,46.67,46.7,24000.0,36.5365,36.5365,36.4974,36.5208,24000.0
2009-10-09 11:00:00,46.69,46.7,46.62,46.7,69700.0,36.513,36.5208,36.4583,36.5208,69700.0
2009-10-09 11:05:00,46.7,46.72,46.69,46.7,21900.0,36.5208,36.5365,36.513,36.5208,21900.0
2009-10-09 11:10:00,46.7,46.73,46.67,46.68,28600.0,36.5208,36.5443,36.4974,36.5052,28600.0
2009-10-09 11:15:00,46.68,46.68,46.62,46.67,28600.0,36.5052,36.5052,36.4583,36.4974,28600.0
2009-10-09 11:20:00,46.67,46.74,46.66,46.69,32900.0,36.4974,36.5521,36.4896,36.513,32900.0
2009-10-09 11:25:00,46.69,46.74,46.69,46.7,33300.0,36.513,36.5521,36.513,36.5208,33300.0
2009-10-09 11:30:00,46.69,46.72,46.66,46.72,17000.0,36.513,36.5365,36.4896,36.5365,17000.0
2009-10-09 11:35:00,46.73,46.73,46.59,46.62,52400.0,36.5443,36.5443,36.4348,36.4583,52400.0
2009-10-09 11:40:00,46.62,46.64,46.61,46.62,19300.0,36.4583,36.4739,36.4505,36.4583,19300.0
2009-10-09 11:45:00,46.62,46.62,46.57,46.6,29600.0,36.4583,36.4583,36.4192,36.4426,29600.0
2009-10-09 11:50:00,46.6,46.64,46.57,46.6,34700.0,36.4426,36.4739,36.4192,36.4426,34700.0
2009-10-09 11:55:00,46.6,46.6,46.55,46.58,44800.0,36.4426,36.4426,36.4035,36.427,44800.0
2009-10-09 12:00:00,46.59,46.6,46.55,46.57,38600.0,36.4348,36.4426,36.4035,36.4192,38600.0
2009-10-09 12:05:00,46.58,46.58,46.53,46.54,27300.0,36.427,36.427,36.3879,36.3957,27300.0
2009-10-09 12:10:00,46.54,46.6,46.54,46.6,29200.0,36.3957,36.4426,36.3957,36.4426,29200.0
2009-10-09 12:15:00,46.61,46.63,46.6,46.6,17300.0,36.4505,36.4661,36.4426,36.4426,17300.0
2009-10-09 12:20:00,46.6,46.61,46.57,46.57,38200.0,36.4426,36.4505,36.4192,36.4192,38200.0
2009-10-09 12:25:00,46.58,46.61,46.57,46.58,21200.0,36.427,36.4505,36.4192,36.427,21200.0
2009-10-09 12:30:00,46.57,46.61,46.55,46.6,16600.0,36.4192,36.4505,36.4035,36.4426,16600.0
2009-10-09 12:35:00,46.59,46.6,46.59,46.6,2200.0,36.4348,36.4426,36.4348,36.4426,2200.0
2009-10-09 12:40:00,46.59,46.61,46.59,46.59,5300.0,36.4348,36.4505,36.4348,36.4348,5300.0
2009-10-09 12:45:00,46.6,46.63,46.59,46.63,6400.0,36.4426,36.4661,36.4348,36.4661,6400.0
2009-10-09 12:50:00,46.63,46.66,46.63,46.66,2700.0,36.4661,36.4896,36.4661,36.4896,2700.0
2009-10-09 12:55:00,46.66,46.67,46.65,46.66,3700.0,36.4896,36.4974,36.4817,36.4896,3700.0
2009-10-09 13:00:00,46.66,46.69,46.66,46.67,9600.0,36.4896,36.513,36.4896,36.4974,9600.0
2009-10-09 13:05:00,46.67,46.67,46.64,46.64,5900.0,36.4974,36.4974,36.4739,36.4739,5900.0
2009-10-09 13:10:00,46.64,46.66,46.63,46.65,3900.0,36.4739,36.4896,36.4661,36.4817,3900.0
2009-10-09 13:15:00,46.65,46.7,46.63,46.7,12500.0,36.4817,36.5208,36.4661,36.5208,12500.0
2009-10-09 13:20:00,46.7,46.71,46.68,46.68,16400.0,36.5208,36.5287,36.5052,36.5052,16400.0
2009-10-09 13:25:00,46.69,46.69,46.67,46.68,3600.0,36.513,36.513,36.4974,36.5052,3600.0
2009-10-09 13:30:00,46.67,46.67,46.66,46.67,2400.0,36.4974,36.4974,36.4896,36.4974,2400.0
2009-10-09 13:35:00,46.67,46.67,46.63,46.63,10000.0,36.4974,36.4974,36.4661,36.4661,10000.0
2009-10-09 13:40:00,46.62,46.65,46.62,46.64,6800.0,36.4583,36.4817,36.4583,36.4739,6800.0
2009-10-09 13:45:00,46.63,46.63,46.61,46.61,12000.0,36.4661,36.4661,36.4505,36.4505,12000.0
2009-10-09 13:50:00,46.61,46.63,46.61,46.63,4000.0,36.4505,36.4661,36.4505,36.4661,4000.0
2009-10-09 13:55:00,46.63,46.65,46.63,46.64,10600.0,36.4661,36.4817,36.4661,36.4739,10600.0
2009-10-09 14:00:00,46.64,46.64,46.62,46.64,5800.0,36.4739,36.4739,36.4583,36.4739,5800.0
2009-10-09 14:05:00,46.64,46.66,46.63,46.65,21500.0,36.4739,36.4896,36.4661,36.4817,21500.0
2009-10-09 14:10:00,46.65,46.68,46.59,46.63,78500.0,36.4817,36.5052,36.4348,36.4661,78500.0
2009-10-09 14:15:00,46.63,46.65,46.62,46.65,63400.0,36.4661,36.4817,36.4583,36.4817,63400.0
2009-10-09 14:20:00,46.65,46.65,46.64,46.65,16000.0,36.4817,36.4817,36.4739,36.4817,16000.0
2009-10-09 14:25:00,46.65,46.65,46.62,46.63,76500.0,36.4817,36.4817,36.4583,36.4661,76500.0
2009-10-09 14:30:00,46.63,46.66,46.62,46.65,21400.0,36.4661,36.4896,36.4583,36.4817,21400.0
2009-10-09 14:35:00,46.65,46.72,46.61,46.71,86300.0,36.4817,36.5365,36.4505,36.5287,86300.0
2009-10-09 14:40:00,46.71,46.72,46.68,46.69,23800.0,36.5287,36.5365,36.5052,36.513,23800.0
2009-10-09 14:45:00,46.69,46.74,46.68,46.72,44500.0,36.513,36.5521,36.5052,36.5365,44500.0
2009-10-09 14:50:00,46.73,46.74,46.72,46.74,20300.0,36.5443,36.5521,36.5365,36.5521,20300.0
2009-10-09 14:55:00,46.73,46.76,46.73,46.74,93400.0,36.5443,36.5678,36.5443,36.5521,93400.0
2009-10-09 15:00:00,46.74,46.77,46.72,46.77,77200.0,36.5521,36.5756,36.5365,36.5756,77200.0
2009-10-09 15:05:00,46.77,46.83,46.75,46.81,55200.0,36.5756,36.6225,36.5599,36.6069,55200.0
2009-10-09 15:10:00,46.8,46.83,46.79,46.81,45100.0,36.599,36.6225,36.5912,36.6069,45100.0
2009-10-09 15:15:00,46.8,46.81,46.72,46.75,41700.0,36.599,36.6069,36.5365,36.5599,41700.0
2009-10-09 15:20:00,46.74,46.77,46.7,46.77,55600.0,36.5521,36.5756,36.5208,36.5756,55600.0
2009-10-09 15:25:00,46.77,46.78,46.74,46.75,39800.0,36.5756,36.5834,36.5521,36.5599,39800.0
2009-10-09 15:30:00,46.75,46.75,46.64,46.66,206400.0,36.5599,36.5599,36.4739,36.4896,206400.0
2009-10-09 15:35:00,46.66,46.66,46.62,46.66,100900.0,36.4896,36.4896,36.4583,36.4896,100900.0
2009-10-09 15:40:00,46.65,46.67,46.63,46.63,64200.0,36.4817,36.4974,36.4661,36.4661,64200.0
2009-10-09 15:45:00,46.63,46.63,46.58,46.59,70700.0,36.4661,36.4661,36.427,36.4348,70700.0
2009-10-09 15:50:00,46.59,46.61,46.58,46.59,61000.0,36.4348,36.4505,36.427,36.4348,61000.0
2009-10-09 15:55:00,46.59,46.65,46.59,46.64,179600.0,36.4348,36.4817,36.4348,36.4739,179600.0
2009-10-12 09:30:00,46.37,46.49,46.26,46.44,192600.0,36.2628,36.3566,36.1767,36.3175,192600.0
2009-10-12 09:35:00,46.44,46.57,46.42,46.53,107200.0,36.3175,36.4192,36.3019,36.3879,107200.0
2009-10-12 09:40:00,46.53,46.63,46.53,46.57,82900.0,36.3879,36.4661,36.3879,36.4192,82900.0
2009-10-12 09:45:00,46.57,46.58,46.51,46.52,45600.0,36.4192,36.427,36.3723,36.3801,45600.0
2009-10-12 09:50:00,46.52,46.54,46.47,46.53,45600.0,36.3801,36.3957,36.341,36.3879,45600.0
2009-10-12 09:55:00,46.54,46.6,46.5,46.58,100200.0,36.3957,36.4426,36.3644,36.427,100200.0
2009-10-12 10:00:00,46.58,46.62,46.56,46.6,24000.0,36.427,36.4583,36.4114,36.4426,24000.0
2009-10-12 10:05:00,46.6,46.61,46.58,46.6,28500.0,36.4426,36.4505,36.427,36.4426,28500.0
2009-10-12 10:10:00,46.6,46.6,46.51,46.51,31800.0,36.4426,36.4426,36.3723,36.3723,31800.0
2009-10-12 10:15:00,46.51,46.54,46.45,46.45,36900.0,36.3723,36.3957,36.3253,36.3253,36900.0
2009-10-12 10:20:00,46.46,46.49,46.45,46.49,47200.0,36.3332,36.3566,36.3253,36.3566,47200.0
2009-10-12 10:25:00,46.49,46.52,46.48,46.52,23800.0,36.3566,36.3801,36.3488,36.3801,23800.0
2009-10-12 10:30:00,46.53,46.54,46.53,46.54,26800.0,36.3879,36.3957,36.3879,36.3957,26800.0
2009-10-12 10:35:00,46.53,46.54,46.5,46.51,21500.0,36.3879,36.3957,36.3644,36.3723,21500.0
2009-10-12 10:40:00,46.5,46.54,46.5,46.54,11900.0,36.3644,36.3957,36.3644,36.3957,11900.0
2009-10-12 10:45:00,46.54,46.56,46.53,46.56,35500.0,36.3957,36.4114,36.3879,36.4114,35500.0
2009-10-12 10:50:00,46.55,46.59,46.55,46.57,88600.0,36.4035,36.4348,36.4035,36.4192,88600.0
2009-10-12 10:55:00,46.57,46.58,46.53,46.57,34600.0,36.4192,36.427,36.3879,36.4192,34600.0
2009-10-12 11:00:00,46.57,46.57,46.53,46.56,45300.0,36.4192,36.4192,36.3879,36.4114,45300.0
2009-10-12 11:05:00,46.56,46.58,46.55,46.57,9500.0,36.4114,36.427,36.4035,36.4192,9500.0
2009-10-12 11:10:00,46.56,46.6,46.56,46.6,28600.0,36.4114,36.4426,36.4114,36.4426,28600.0
2009-10-12 11:15:00,46.6,46.62,46.58,46.59,26800.0,36.4426,36.4583,36.427,36.4348,26800.0
2009-10-12 11:20:00,46.58,46.59,46.58,46.58,10100.0,36.427,36.4348,36.427,36.427,10100.0
2009-10-12 11:25:00,46.59,46.61,46.54,46.57,46300.0,36.4348,36.4505,36.3957,36.4192,46300.0
2009-10-12 11:30:00,46.56,46.59,46.51,46.55,51500.0,36.4114,36.4348,36.3723,36.4035,51500.0
2009-10-12 11:35:00,46.55,46.56,46.55,46.55,4000.0,36.4035,36.4114,36.4035,36.4035,4000.0
2009-10-12 11:40:00,46.55,46.59,46.54,46.58,37400.0,36.4035,36.4348,36.3957,36.427,37400.0
2009-10-12 11:45:00,46.57,46.58,46.57,46.58,5000.0,36.4192,36.427,36.4192,36.427,5000.0
2009-10-12 11:50:00,46.57,46.57,46.53,46.53,15500.0,36.4192,36.4192,36.3879,36.3879,15500.0
2009-10-12 11:55:00,46.53,46.55,46.53,46.54,7400.0,36.3879,36.4035,36.3879,36.3957,7400.0
2009-10-12 12:00:00,46.54,46.55,46.52,46.52,19400.0,36.3957,36.4035,36.3801,36.3801,19400.0
2009-10-12 12:05:00,46.51,46.54,46.51,46.54,22800.0,36.3723,36.3957,36.3723,36.3957,22800.0
2009-10-12 12:10:00,46.53,46.6,46.53,46.6,24500.0,36.3879,36.4426,36.3879,36.4426,24500.0
2009-10-12 12:15:00,46.61,46.61,46.59,46.59,14500.0,36.4505,36.4505,36.4348,36.4348,14500.0
2009-10-12 12:20:00,46.6,46.61,46.58,46.59,16200.0,36.4426,36.4505,36.427,36.4348,16200.0
2009-10-12 12:25:00,46.6,46.6,46.58,46.58,9900.0,36.4426,36.4426,36.427,36.427,9900.0
2009-10-12 12:30:00,46.58,46.58,46.55,46.56,5300.0,36.427,36.427,36.4035,36.4114,5300.0
2009-10-12 12:35:00,46.56,46.57,46.51,46.52,35000.0,36.4114,36.4192,36.3723,36.3801,35000.0
2009-10-12 12:40:00,46.52,46.52,46.5,46.52,4900.0,36.3801,36.3801,36.3644,36.3801,4900.0
2009-10-12 12:45:00,46.52,46.52,46.52,46.52,5300.0,36.3801,36.3801,36.3801,36.3801,5300.0
2009-10-12 12:50:00,46.51,46.54,46.51,46.54,5000.0,36.3723,36.3957,36.3723,36.3957,5000.0
2009-10-12 12:55:00,46.55,46.56,46.55,46.56,2100.0,36.4035,36.4114,36.4035,36.4114,2100.0
2009-10-12 13:00:00,46.55,46.57,46.54,46.57,1800.0,36.4035,36.4192,36.3957,36.4192,1800.0
2009-10-12 13:05:00,46.56,46.57,46.54,46.55,2700.0,36.4114,36.4192,36.3957,36.4035,2700.0
2009-10-12 13:10:00,46.55,46.55,46.54,46.55,1900.0,36.4035,36.4035,36.3957,36.4035,1900.0
2009-10-12 13:15:00,46.54,46.55,46.54,46.54,2100.0,36.3957,36.4035,36.3957,36.3957,2100.0
2009-10-12 13:20:00,46.54,46.55,46.52,46.53,4800.0,36.3957,36.4035,36.3801,36.3879,4800.0
2009-10-12 13:25:00,46.53,46.53,46.52,46.52,1400.0,36.3879,36.3879,36.3801,36.3801,1400.0
2009-10-12 13:30:00,46.53,46.54,46.51,46.51,5100.0,36.3879,36.3957,36.3723,36.3723,5100.0
2009-10-12 13:35:00,46.52,46.54,46.51,46.54,3400.0,36.3801,36.3957,36.3723,36.3957,3400.0
2009-10-12 13:40:00,46.53,46.55,46.53,46.55,1900.0,36.3879,36.4035,36.3879,36.4035,1900.0
2009-10-12 13:45:00,46.56,46.57,46.55,46.55,2900.0,36.4114,36.4192,36.4035,36.4035,2900.0
2009-10-12 13:50:00,46.55,46.55,46.54,46.54,5500.0,36.4035,36.4035,36.3957,36.3957,5500.0
2009-10-12 13:55:00,46.55,46.55,46.54,46.55,6500.0,36.4035,36.4035,36.3957,36.4035,6500.0
2009-10-12 14:00:00,46.56,46.57,46.54,46.54,11800.0,36.4114,36.4192,36.3957,36.3957,11800.0
2009-10-12 14:05:00,46.53,46.54,46.51,46.51,13100.0,36.3879,36.3957,36.3723,36.3723,13100.0
2009-10-12 14:10:00,46.51,46.51,46.46,46.46,14200.0,36.3723,36.3723,36.3332,36.3332,14200.0
2009-10-12 14:15:00,46.46,46.48,46.39,46.41,41700.0,36.3332,36.3488,36.2784,36.2941,41700.0
2009-10-12 14:20:00,46.41,46.42,46.31,46.37,73000.0,36.2941,36.3019,36.2158,36.2628,73000.0
2009-10-12 14:25:00,46.37,46.37,46.29,46.3,97700.0,36.2628,36.2628,36.2002,36.208,97700.0
2009-10-12 14:30:00,46.29,46.3,46.22,46.26,20100.0,36.2002,36.208,36.1455,36.1767,20100.0
2009-10-12 14:35:00,46.25,46.27,46.21,46.27,11600.0,36.1689,36.1846,36.1376,36.1846,11600.0
2009-10-12 14:40:00,46.27,46.3,46.27,46.29,13000.0,36.1846,36.208,36.1846,36.2002,13000.0
2009-10-12 14:45:00,46.29,46.3,46.28,46.3,13000.0,36.2002,36.208,36.1924,36.208,13000.0
2009-10-12 14:50:00,46.3,46.3,46.28,46.29,10900.0,36.208,36.208,36.1924,36.2002,10900.0
2009-10-12 14:55:00,46.29,46.31,46.28,46.31,42200.0,36.2002,36.2158,36.1924,36.2158,42200.0
2009-10-12 15:00:00,46.31,46.33,46.3,46.31,26800.0,36.2158,36.2315,36.208,36.2158,26800.0
2009-10-12 15:05:00,46.31,46.32,46.3,46.31,10000.0,36.2158,36.2237,36.208,36.2158,10000.0
2009-10-12 15:10:00,46.32,46.32,46.28,46.29,5100.0,36.2237,36.2237,36.1924,36.2002,5100.0
2009-10-12 15:15:00,46.3,46.31,46.3,46.3,24700.0,36.208,36.2158,36.208,36.208,24700.0
2009-10-12 15:20:00,46.31,46.33,46.31,46.32,19500.0,36.2158,36.2315,36.2158,36.2237,19500.0
2009-10-12 15:25:00,46.33,46.34,46.3,46.34,9600.0,36.2315,36.2393,36.208,36.2393,9600.0
2009-10-12 15:30:00,46.34,46.37,46.34,46.37,7500.0,36.2393,36.2628,36.2393,36.2628,7500.0
2009-10-12 15:35:00,46.37,46.37,46.32,46.33,18400.0,36.2628,36.2628,36.2237,36.2315,18400.0
2009-10-12 15:40:00,46.32,46.33,46.31,46.31,58200.0,36.2237,36.2315,36.2158,36.2158,58200.0
2009-10-12 15:45:00,46.3,46.34,46.3,46.33,33000.0,36.208,36.2393,36.208,36.2315,33000.0
2009-10-12 15:50:00,46.33,46.38,46.33,46.38,12600.0,36.2315,36.2706,36.2315,36.2706,12600.0
2009-10-12 15:55:00,46.39,46.4,46.38,46.4,72900.0,36.2784,36.2862,36.2706,36.2862,72900.0
2009-10-13 09:30:00,46.17,46.26,46.17,46.21,86900.0,36.1064,36.1767,36.1064,36.1376,86900.0
2009-10-13 09:35:00,46.21,46.25,46.19,46.25,54900.0,36.1376,36.1689,36.122,36.1689,54900.0
2009-10-13 09:40:00,46.25,46.25,46.11,46.13,81900.0,36.1689,36.1689,36.0594,36.0751,81900.0
2009-10-13 09:45:00,46.13,46.16,46.12,46.15,36600.0,36.0751,36.0985,36.0673,36.0907,36600.0
2009-10-13 09:50:00,46.14,46.16,46.03,46.04,122300.0,36.0829,36.0985,35.9969,36.0047,122300.0
2009-10-13 09:55:00,46.04,46.05,45.99,46.01,83300.0,36.0047,36.0125,35.9656,35.9812,83300.0
2009-10-13 10:00:00,46.01,46.01,45.88,45.9,146100.0,35.9812,35.9812,35.8796,35.8952,146100.0
2009-10-13 10:05:00,45.89,45.95,45.89,45.94,41700.0,35.8874,35.9343,35.8874,35.9265,41700.0
2009-10-13 10:10:00,45.93,46.04,45.92,45.99,109800.0,35.9187,36.0047,35.9109,35.9656,109800.0
2009-10-13 10:15:00,46.0,46.0,45.96,45.99,21600.0,35.9734,35.9734,35.9421,35.9656,21600.0
2009-10-13 10:20:00,45.99,46.0,45.9,45.9,41000.0,35.9656,35.9734,35.8952,35.8952,41000.0
2009-10-13 10:25:00,45.89,46.02,45.89,46.02,30800.0,35.8874,35.9891,35.8874,35.9891,30800.0
2009-10-13 10:30:00,46.02,46.08,46.01,46.05,39900.0,35.9891,36.036,35.9812,36.0125,39900.0
2009-10-13 10:35:00,46.05,46.07,46.01,46.01,55900.0,36.0125,36.0282,35.9812,35.9812,55900.0
2009-10-13 10:40:00,46.0,46.05,45.99,46.03,35400.0,35.9734,36.0125,35.9656,35.9969,35400.0
2009-10-13 10:45:00,46.03,46.06,46.01,46.02,16700.0,35.9969,36.0203,35.9812,35.9891,16700.0
2009-10-13 10:50:00,46.01,46.02,46.01,46.01,2400.0,35.9812,35.9891,35.9812,35.9812,2400.0
2009-10-13 10:55:00,46.02,46.1,46.01,46.09,23800.0,35.9891,36.0516,35.9812,36.0438,23800.0
2009-10-13 11:00:00,46.08,46.11,46.06,46.08,28800.0,36.036,36.0594,36.0203,36.036,28800.0
2009-10-13 11:05:00,46.09,46.11,46.0,46.0,31800.0,36.0438,36.0594,35.9734,35.9734,31800.0
2009-10-13 11:10:00,46.01,46.06,46.01,46.03,19600.0,35.9812,36.0203,35.9812,35.9969,19600.0
2009-10-13 11:15:00,46.03,46.03,46.0,46.03,34900.0,35.9969,35.9969,35.9734,35.9969,34900.0
2009-10-13 11:20:00,46.04,46.04,46.01,46.02,7600.0,36.0047,36.0047,35.9812,35.9891,7600.0
2009-10-13 11:25:00,46.03,46.08,46.02,46.04,27800.0,35.9969,36.036,35.9891,36.0047,27800.0
2009-10-13 11:30:00,46.05,46.09,46.05,46.07,37600.0,36.0125,36.0438,36.0125,36.0282,37600.0
2009-10-13 11:35:00,46.06,46.12,46.05,46.12,50100.0,36.0203,36.0673,36.0125,36.0673,50100.0
2009-10-13 11:40:00,46.13,46.19,46.13,46.19,35400.0,36.0751,36.122,36.0751,36.122,35400.0
2009-10-13 11:45:00,46.2,46.24,46.17,46.17,48300.0,36.1298,36.1611,36.1064,36.1064,48300.0
2009-10-13 11:50:00,46.17,46.25,46.17,46.2,29900.0,36.1064,36.1689,36.1064,36.1298,29900.0
2009-10-13 11:55:00,46.21,46.22,46.18,46.19,17400.0,36.1376,36.1455,36.1142,36.122,17400.0
2009-10-13 12:00:00,46.2,46.23,46.19,46.23,11000.0,36.1298,36.1533,36.122,36.1533,11000.0
2009-10-13 12:05:00,46.23,46.23,46.18,46.18,5100.0,36.1533,36.1533,36.1142,36.1142,5100.0
2009-10-13 12:10:00,46.19,46.22,46.18,46.22,25200.0,36.122,36.1455,36.1142,36.1455,25200.0
2009-10-13 12:15:00,46.21,46.22,46.17,46.18,8600.0,36.1376,36.1455,36.1064,36.1142,8600.0
2009-10-13 12:20:00,46.17,46.18,46.12,46.14,45000.0,36.1064,36.1142,36.0673,36.0829,45000.0
2009-10-13 12:25:00,46.14,46.15,46.11,46.13,25300.0,36.0829,36.0907,36.0594,36.0751,25300.0
2009-10-13 12:30:00,46.13,46.15,46.13,46.14,6900.0,36.0751,36.0907,36.0751,36.0829,6900.0
2009-10-13 12:35:00,46.14,46.15,46.13,46.15,14300.0,36.0829,36.0907,36.0751,36.0907,14300.0
2009-10-13 12:40:00,46.14,46.15,46.12,46.12,12500.0,36.0829,36.0907,36.0673,36.0673,12500.0
2009-10-13 12:45:00,46.12,46.15,46.12,46.12,14000.0,36.0673,36.0907,36.0673,36.0673,14000.0
2009-10-13 12:50:00,46.12,46.15,46.12,46.14,18400.0,36.0673,36.0907,36.0673,36.0829,18400.0
2009-10-13 12:55:00,46.15,46.16,46.12,46.12,6000.0,36.0907,36.0985,36.0673,36.0673,6000.0
2009-10-13 13:00:00,46.13,46.15,46.13,46.14,19000.0,36.0751,36.0907,36.0751,36.0829,19000.0
2009-10-13 13:05:00,46.13,46.14,46.12,46.13,16700.0,36.0751,36.0829,36.0673,36.0751,16700.0
2009-10-13 13:10:00,46.14,46.14,46.12,46.12,6200.0,36.0829,36.0829,36.0673,36.0673,6200.0
2009-10-13 13:15:00,46.12,46.14,46.12,46.13,10400.0,36.0673,36.0829,36.0673,36.0751,10400.0
2009-10-13 13:20:00,46.13,46.14,46.1,46.1,16200.0,36.0751,36.0829,36.0516,36.0516,16200.0
2009-10-13 13:25:00,46.1,46.14,46.09,46.12,13100.0,36.0516,36.0829,36.0438,36.0673,13100.0
2009-10-13 13:30:00,46.12,46.14,46.11,46.11,16500.0,36.0673,36.0829,36.0594,36.0594,16500.0
2009-10-13 13:35:00,46.12,46.12,46.11,46.11,8500.0,36.0673,36.0673,36.0594,36.0594,8500.0
2009-10-13 13:40:00,46.11,46.13,46.11,46.11,20000.0,36.0594,36.0751,36.0594,36.0594,20000.0
2009-10-13 13:45:00,46.11,46.11,46.05,46.08,23700.0,36.0594,36.0594,36.0125,36.036,23700.0
2009-10-13 13:50:00,46.08,46.1,46.07,46.08,16700.0,36.036,36.0516,36.0282,36.036,16700.0
2009-10-13 13:55:00,46.08,46.14,46.08,46.11,22700.0,36.036,36.0829,36.036,36.0594,22700.0
2009-10-13 14:00:00,46.11,46.14,46.04,46.04,82100.0,36.0594,36.0829,36.0047,36.0047,82100.0
2009-10-13 14:05:00,46.05,46.05,45.98,45.99,68000.0,36.0125,36.0125,35.9578,35.9656,68000.0
2009-10-13 14:10:00,45.98,46.05,45.96,46.01,42400.0,35.9578,36.0125,35.9421,35.9812,42400.0
2009-10-13 14:15:00,46.02,46.06,46.02,46.03,31800.0,35.9891,36.0203,35.9891,35.9969,31800.0
2009-10-13 14:20:00,46.04,46.1,46.01,46.1,34600.0,36.0047,36.0516,35.9812,36.0516,34600.0
2009-10-13 14:25:00,46.09,46.1,46.04,46.05,17700.0,36.0438,36.0516,36.0047,36.0125,17700.0
2009-10-13 14:30:00,46.05,46.07,46.03,46.03,37300.0,36.0125,36.0282,35.9969,35.9969,37300.0
2009-10-13 14:35:00,46.04,46.05,46.02,46.02,25200.0,36.0047,36.0125,35.9891,35.9891,25200.0
2009-10-13 14:40:00,46.02,46.08,46.02,46.07,25400.0,35.9891,36.036,35.9891,36.0282,25400.0
2009-10-13 14:45:00,46.08,46.11,46.06,46.11,44700.0,36.036,36.0594,36.0203,36.0594,44700.0
2009-10-13 14:50:00,46.12,46.12,46.06,46.08,43000.0,36.0673,36.0673,36.0203,36.036,43000.0
2009-10-13 14:55:00,46.08,46.09,46.02,46.04,26100.0,36.036,36.0438,35.9891,36.0047,26100.0
2009-10-13 15:00:00,46.05,46.1,46.03,46.07,67300.0,36.0125,36.0516,35.9969,36.0282,67300.0
2009-10-13 15:05:00,46.08,46.11,46.05,46.05,59900.0,36.036,36.0594,36.0125,36.0125,59900.0
2009-10-13 15:10:00,46.06,46.06,46.05,46.05,9400.0,36.0203,36.0203,36.0125,36.0125,9400.0
2009-10-13 15:15:00,46.06,46.12,46.05,46.05,74200.0,36.0203,36.0673,36.0125,36.0125,74200.0
2009-10-13 15:20:00,46.05,46.11,46.03,46.1,51300.0,36.0125,36.0594,35.9969,36.0516,51300.0
2009-10-13 15:25:00,46.11,46.12,46.06,46.06,18900.0,36.0594,36.0673,36.0203,36.0203,18900.0
2009-10-13 15:30:00,46.06,46.07,46.03,46.05,41900.0,36.0203,36.0282,35.9969,36.0125,41900.0
2009-10-13 15:35:00,46.05,46.05,45.96,45.98,73200.0,36.0125,36.0125,35.9421,35.9578,73200.0
2009-10-13 15:40:00,45.98,45.98,45.94,45.97,69900.0,35.9578,35.9578,35.9265,35.95,69900.0
2009-10-13 15:45:00,45.97,46.03,45.95,45.98,64400.0,35.95,35.9969,35.9343,35.9578,64400.0
2009-10-13 15:50:00,45.99,46.03,45.96,45.99,149000.0,35.9656,35.9969,35.9421,35.9656,149000.0
2009-10-13 15:55:00,46.0,46.09,45.94,46.09,220400.0,35.9734,36.0438,35.9265,36.0438,220400.0
2009-10-14 09:30:00,47.17,47.17,46.99,47.14,150900.0,36.8884,36.8884,36.7476,36.8649,150900.0
2009-10-14 09:35:00,47.14,47.19,47.09,47.11,110900.0,36.8649,36.904,36.8258,36.8415,110900.0
2009-10-14 09:40:00,47.12,47.17,47.08,47.14,33600.0,36.8493,36.8884,36.818,36.8649,33600.0
2009-10-14 09:45:00,47.14,47.14,47.05,47.05,34200.0,36.8649,36.8649,36.7945,36.7945,34200.0
2009-10-14 09:50:00,47.05,47.14,47.04,47.14,47500.0,36.7945,36.8649,36.7867,36.8649,47500.0
2009-10-14 09:55:00,47.14,47.16,47.12,47.14,17400.0,36.8649,36.8806,36.8493,36.8649,17400.0
2009-10-14 10:00:00,47.14,47.16,47.1,47.16,58500.0,36.8649,36.8806,36.8337,36.8806,58500.0
2009-10-14 10:05:00,47.15,47.16,47.12,47.15,31600.0,36.8728,36.8806,36.8493,36.8728,31600.0
2009-10-14 10:10:00,47.16,47.19,47.16,47.19,16500.0,36.8806,36.904,36.8806,36.904,16500.0
2009-10-14 10:15:00,47.19,47.19,47.15,47.16,32500.0,36.904,36.904,36.8728,36.8806,32500.0
2009-10-14 10:20:00,47.18,47.18,47.08,47.08,71500.0,36.8962,36.8962,36.818,36.818,71500.0
2009-10-14 10:25:00,47.08,47.13,47.07,47.1,37700.0,36.818,36.8571,36.8102,36.8337,37700.0
2009-10-14 10:30:00,47.09,47.12,47.05,47.11,77800.0,36.8258,36.8493,36.7945,36.8415,77800.0
2009-10-14 10:35:00,47.11,47.16,47.11,47.13,15500.0,36.8415,36.8806,36.8415,36.8571,15500.0
2009-10-14 10:40:00,47.14,47.15,47.12,47.13,15700.0,36.8649,36.8728,36.8493,36.8571,15700.0
2009-10-14 10:45:00,47.13,47.14,47.11,47.13,11300.0,36.8571,36.8649,36.8415,36.8571,11300.0
2009-10-14 10:50:00,47.14,47.15,47.12,47.12,14900.0,36.8649,36.8728,36.8493,36.8493,14900.0
2009-10-14 10:55:00,47.12,47.18,47.12,47.18,24300.0,36.8493,36.8962,36.8493,36.8962,24300.0
2009-10-14 11:00:00,47.19,47.24,47.19,47.23,22600.0,36.904,36.9431,36.904,36.9353,22600.0
2009-10-14 11:05:00,47.23,47.24,47.19,47.24,16900.0,36.9353,36.9431,36.904,36.9431,16900.0
2009-10-14 11:10:00,47.24,47.25,47.23,47.25,12200.0,36.9431,36.951,36.9353,36.951,12200.0
2009-10-14 11:15:00,47.25,47.27,47.24,47.27,17100.0,36.951,36.9666,36.9431,36.9666,17100.0
2009-10-14 11:20:00,47.27,47.29,47.25,47.29,17600.0,36.9666,36.9822,36.951,36.9822,17600.0
2009-10-14 11:25:00,47.29,47.34,47.29,47.34,32700.0,36.9822,37.0213,36.9822,37.0213,32700.0
2009-10-14 11:30:00,47.34,47.35,47.32,47.35,38400.0,37.0213,37.0292,37.0057,37.0292,38400.0
2009-10-14 11:35:00,47.35,47.4,47.34,47.36,43200.0,37.0292,37.0683,37.0213,37.037,43200.0
2009-10-14 11:40:00,47.37,47.4,47.33,47.37,37400.0,37.0448,37.0683,37.0135,37.0448,37400.0
2009-10-14 11:45:00,47.37,47.41,47.37,47.4,29800.0,37.0448,37.0761,37.0448,37.0683,29800.0
2009-10-14 11:50:00,47.41,47.43,47.4,47.4,17800.0,37.0761,37.0917,37.0683,37.0683,17800.0
2009-10-14 11:55:00,47.41,47.41,47.38,47.4,20600.0,37.0761,37.0761,37.0526,37.0683,20600.0
2009-10-14 12:00:00,47.4,47.43,47.39,47.43,26900.0,37.0683,37.0917,37.0604,37.0917,26900.0
2009-10-14 12:05:00,47.43,47.44,47.38,47.42,20100.0,37.0917,37.0995,37.0526,37.0839,20100.0
2009-10-14 12:10:00,47.42,47.43,47.4,47.43,35900.0,37.0839,37.0917,37.0683,37.0917,35900.0
2009-10-14 12:15:00,47.43,47.43,47.4,47.4,38500.0,37.0917,37.0917,37.0683,37.0683,38500.0
2009-10-14 12:20:00,47.4,47.41,47.36,47.37,73100.0,37.0683,37.0761,37.037,37.0448,73100.0
2009-10-14 12:25:00,47.38,47.39,47.35,47.35,14700.0,37.0526,37.0604,37.0292,37.0292,14700.0
2009-10-14 12:30:00,47.35,47.38,47.34,47.35,39200.0,37.0292,37.0526,37.0213,37.0292,39200.0
2009-10-14 12:35:00,47.35,47.37,47.34,47.36,8600.0,37.0292,37.0448,37.0213,37.037,8600.0
2009-10-14 12:40:00,47.35,47.36,47.34,47.35,14500.0,37.0292,37.037,37.0213,37.0292,14500.0
2009-10-14 12:45:00,47.37,47.4,47.36,47.37,42500.0,37.0448,37.0683,37.037,37.0448,42500.0
2009-10-14 12:50:00,47.37,47.4,47.37,47.39,5300.0,37.0448,37.0683,37.0448,37.0604,5300.0
2009-10-14 12:55:00,47.39,47.41,47.38,47.4,26800.0,37.0604,37.0761,37.0526,37.0683,26800.0
2009-10-14 13:00:00,47.4,47.43,47.39,47.42,74900.0,37.0683,37.0917,37.0604,37.0839,74900.0
2009-10-14 13:05:00,47.43,47.44,47.4,47.42,93100.0,37.0917,37.0995,37.0683,37.0839,93100.0
2009-10-14 13:10:00,47.42,47.45,47.41,47.45,32500.0,37.0839,37.1074,37.0761,37.1074,32500.0
2009-10-14 13:15:00,47.45,47.46,47.42,47.46,23600.0,37.1074,37.1152,37.0839,37.1152,23600.0
2009-10-14 13:20:00,47.46,47.46,47.4,47.4,53000.0,37.1152,37.1152,37.0683,37.0683,53000.0
2009-10-14 13:25:00,47.41,47.42,47.39,47.39,6700.0,37.0761,37.0839,37.0604,37.0604,6700.0
2009-10-14 13:30:00,47.4,47.41,47.38,47.39,33700.0,37.0683,37.0761,37.0526,37.0604,33700.0
2009-10-14 13:35:00,47.39,47.41,47.38,47.4,23100.0,37.0604,37.0761,37.0526,37.0683,23100.0
2009-10-14 13:40:00,47.4,47.42,47.39,47.41,5300.0,37.0683,37.0839,37.0604,37.0761,5300.0
2009-10-14 13:45:00,47.41,47.41,47.39,47.39,42200.0,37.0761,37.0761,37.0604,37.0604,42200.0
2009-10-14 13:50:00,47.38,47.4,47.37,47.4,27200.0,37.0526,37.0683,37.0448,37.0683,27200.0
2009-10-14 13:55:00,47.4,47.4,47.39,47.4,13500.0,37.0683,37.0683,37.0604,37.0683,13500.0
2009-10-14 14:00:00,47.4,47.44,47.39,47.44,33600.0,37.0683,37.0995,37.0604,37.0995,33600.0
2009-10-14 14:05:00,47.44,47.45,47.44,47.45,7200.0,37.0995,37.1074,37.0995,37.1074,7200.0
2009-10-14 14:10:00,47.45,47.45,47.39,47.4,26100.0,37.1074,37.1074,37.0604,37.0683,26100.0
2009-10-14 14:15:00,47.4,47.44,47.4,47.44,12200.0,37.0683,37.0995,37.0683,37.0995,12200.0
2009-10-14 14:20:00,47.44,47.47,47.44,47.47,11100.0,37.0995,37.123,37.0995,37.123,11100.0
2009-10-14 14:25:00,47.47,47.49,47.4,47.42,36900.0,37.123,37.1386,37.0683,37.0839,36900.0
2009-10-14 14:30:00,47.43,47.44,47.41,47.44,12700.0,37.0917,37.0995,37.0761,37.0995,12700.0
2009-10-14 14:35:00,47.45,47.47,47.4,47.4,26700.0,37.1074,37.123,37.0683,37.0683,26700.0
2009-10-14 14:40:00,47.4,47.43,47.4,47.4,7900.0,37.0683,37.0917,37.0683,37.0683,7900.0
2009-10-14 14:45:00,47.4,47.4,47.36,47.37,33100.0,37.0683,37.0683,37.037,37.0448,33100.0
2009-10-14 14:50:00,47.37,47.39,47.36,47.39,38300.0,37.0448,37.0604,37.037,37.0604,38300.0
2009-10-14 14:55:00,47.39,47.45,47.39,47.43,28100.0,37.0604,37.1074,37.0604,37.0917,28100.0
2009-10-14 15:00:00,47.42,47.53,47.42,47.5,128400.0,37.0839,37.1699,37.0839,37.1465,128400.0
2009-10-14 15:05:00,47.49,47.51,47.47,47.51,34200.0,37.1386,37.1543,37.123,37.1543,34200.0
2009-10-14 15:10:00,47.5,47.56,47.48,47.55,70100.0,37.1465,37.1934,37.1308,37.1856,70100.0
2009-10-14 15:15:00,47.56,47.58,47.52,47.54,88800.0,37.1934,37.209,37.1621,37.1777,88800.0
2009-10-14 15:20:00,47.54,47.56,47.51,47.54,46300.0,37.1777,37.1934,37.1543,37.1777,46300.0
2009-10-14 15:25:00,47.55,47.64,47.54,47.63,101600.0,37.1856,37.2559,37.1777,37.2481,101600.0
2009-10-14 15:30:00,47.62,47.65,47.6,47.61,88400.0,37.2403,37.2638,37.2247,37.2325,88400.0
2009-10-14 15:35:00,47.61,47.64,47.6,47.64,123200.0,37.2325,37.2559,37.2247,37.2559,123200.0
2009-10-14 15:40:00,47.63,47.64,47.59,47.6,143200.0,37.2481,37.2559,37.2168,37.2247,143200.0
2009-10-14 15:45:00,47.6,47.66,47.57,47.63,251800.0,37.2247,37.2716,37.2012,37.2481,251800.0
2009-10-14 15:50:00,47.62,47.65,47.59,47.64,131700.0,37.2403,37.2638,37.2168,37.2559,131700.0
2009-10-14 15:55:00,47.64,47.67,47.61,47.67,249700.0,37.2559,37.2794,37.2325,37.2794,249700.0
2009-10-15 09:30:00,47.26,47.34,47.22,47.33,295500.0,36.9588,37.0213,36.9275,37.0135,295500.0
2009-10-15 09:35:00,47.33,47.37,47.29,47.34,144900.0,37.0135,37.0448,36.9822,37.0213,144900.0
2009-10-15 09:40:00,47.34,47.35,47.31,47.31,31500.0,37.0213,37.0292,36.9979,36.9979,31500.0
2009-10-15 09:45:00,47.31,47.34,47.3,47.34,79000.0,36.9979,37.0213,36.9901,37.0213,79000.0
2009-10-15 09:50:00,47.34,47.37,47.33,47.35,24000.0,37.0213,37.0448,37.0135,37.0292,24000.0
2009-10-15 09:55:00,47.35,47.43,47.35,47.43,21700.0,37.0292,37.0917,37.0292,37.0917,21700.0
2009-10-15 10:00:00,47.43,47.43,47.34,47.36,93200.0,37.0917,37.0917,37.0213,37.037,93200.0
2009-10-15 10:05:00,47.37,47.4,47.35,47.38,12400.0,37.0448,37.0683,37.0292,37.0526,12400.0
2009-10-15 10:10:00,47.39,47.41,47.29,47.37,39200.0,37.0604,37.0761,36.9822,37.0448,39200.0
2009-10-15 10:15:00,47.37,47.37,47.31,47.31,73400.0,37.0448,37.0448,36.9979,36.9979,73400.0
2009-10-15 10:20:00,47.3,47.34,47.29,47.34,81800.0,36.9901,37.0213,36.9822,37.0213,81800.0
2009-10-15 10:25:00,47.32,47.35,47.3,47.31,26200.0,37.0057,37.0292,36.9901,36.9979,26200.0
2009-10-15 10:30:00,47.31,47.36,47.29,47.35,26300.0,36.9979,37.037,36.9822,37.0292,26300.0
2009-10-15 10:35:00,47.34,47.35,47.28,47.29,41800.0,37.0213,37.0292,36.9744,36.9822,41800.0
2009-10-15 10:40:00,47.28,47.32,47.27,47.32,44500.0,36.9744,37.0057,36.9666,37.0057,44500.0
2009-10-15 10:45:00,47.32,47.33,47.27,47.29,46200.0,37.0057,37.0135,36.9666,36.9822,46200.0
2009-10-15 10:50:00,47.27,47.34,47.26,47.32,58600.0,36.9666,37.0213,36.9588,37.0057,58600.0
2009-10-15 10:55:00,47.31,47.36,47.31,47.36,34400.0,36.9979,37.037,36.9979,37.037,34400.0
2009-10-15 11:00:00,47.37,47.42,47.37,47.4,26600.0,37.0448,37.0839,37.0448,37.0683,26600.0
2009-10-15 11:05:00,47.4,47.45,47.4,47.44,6400.0,37.0683,37.1074,37.0683,37.0995,6400.0
2009-10-15 11:10:00,47.45,47.47,47.43,47.43,16300.0,37.1074,37.123,37.0917,37.0917,16300.0
2009-10-15 11:15:00,47.44,47.44,47.41,47.42,21400.0,37.0995,37.0995,37.0761,37.0839,21400.0
2009-10-15 11:20:00,47.42,47.42,47.38,47.4,24900.0,37.0839,37.0839,37.0526,37.0683,24900.0
2009-10-15 11:25:00,47.4,47.43,47.38,47.42,126100.0,37.0683,37.0917,37.0526,37.0839,126100.0
2009-10-15 11:30:00,47.43,47.47,47.42,47.45,38900.0,37.0917,37.123,37.0839,37.1074,38900.0
2009-10-15 11:35:00,47.45,47.46,47.41,47.43,53100.0,37.1074,37.1152,37.0761,37.0917,53100.0
2009-10-15 11:40:00,47.42,47.45,47.42,47.45,29100.0,37.0839,37.1074,37.0839,37.1074,29100.0
2009-10-15 11:45:00,47.44,47.44,47.42,47.44,33800.0,37.0995,37.0995,37.0839,37.0995,33800.0
2009-10-15 11:50:00,47.44,47.47,47.43,47.44,88200.0,37.0995,37.123,37.0917,37.0995,88200.0
2009-10-15 11:55:00,47.45,47.47,47.44,47.45,75700.0,37.1074,37.123,37.0995,37.1074,75700.0
2009-10-15 12:00:00,47.44,47.51,47.44,47.5,28600.0,37.0995,37.1543,37.0995,37.1465,28600.0
2009-10-15 12:05:00,47.51,47.51,47.44,47.44,29500.0,37.1543,37.1543,37.0995,37.0995,29500.0
2009-10-15 12:10:00,47.46,47.5,47.45,47.48,39800.0,37.1152,37.1465,37.1074,37.1308,39800.0
2009-10-15 12:15:00,47.48,47.53,47.47,47.53,50700.0,37.1308,37.1699,37.123,37.1699,50700.0
2009-10-15 12:20:00,47.53,47.53,47.51,47.53,26000.0,37.1699,37.1699,37.1543,37.1699,26000.0
2009-10-15 12:25:00,47.52,47.54,47.5,47.5,23700.0,37.1621,37.1777,37.1465,37.1465,23700.0
2009-10-15 12:30:00,47.5,47.51,47.49,47.5,48600.0,37.1465,37.1543,37.1386,37.1465,48600.0
2009-10-15 12:35:00,47.5,47.52,47.5,47.52,18900.0,37.1465,37.1621,37.1465,37.1621,18900.0
2009-10-15 12:40:00,47.52,47.52,47.5,47.51,20800.0,37.1621,37.1621,37.1465,37.1543,20800.0
2009-10-15 12:45:00,47.51,47.52,47.47,47.49,31200.0,37.1543,37.1621,37.123,37.1386,31200.0
2009-10-15 12:50:00,47.5,47.5,47.46,47.47,24400.0,37.1465,37.1465,37.1152,37.123,24400.0
2009-10-15 12:55:00,47.47,47.47,47.46,47.47,24100.0,37.123,37.123,37.1152,37.123,24100.0
2009-10-15 13:00:00,47.46,47.47,47.46,47.46,18000.0,37.1152,37.123,37.1152,37.1152,18000.0
2009-10-15 13:05:00,47.46,47.48,47.46,47.47,30300.0,37.1152,37.1308,37.1152,37.123,30300.0
2009-10-15 13:10:00,47.46,47.47,47.45,47.46,19500.0,37.1152,37.123,37.1074,37.1152,19500.0
2009-10-15 13:15:00,47.47,47.53,47.46,47.48,78300.0,37.123,37.1699,37.1152,37.1308,78300.0
2009-10-15 13:20:00,47.48,47.48,47.46,47.47,24100.0,37.1308,37.1308,37.1152,37.123,24100.0
2009-10-15 13:25:00,47.48,47.5,47.47,47.5,24300.0,37.1308,37.1465,37.123,37.1465,24300.0
2009-10-15 13:30:00,47.5,47.53,47.49,47.5,61300.0,37.1465,37.1699,37.1386,37.1465,61300.0
2009-10-15 13:35:00,47.5,47.52,47.5,47.5,21300.0,37.1465,37.1621,37.1465,37.1465,21300.0
2009-10-15 13:40:00,47.51,47.52,47.49,47.5,24600.0,37.1543,37.1621,37.1386,37.1465,24600.0
2009-10-15 13:45:00,47.5,47.5,47.45,47.49,46500.0,37.1465,37.1465,37.1074,37.1386,46500.0
2009-10-15 13:50:00,47.49,47.5,47.48,47.5,20100.0,37.1386,37.1465,37.1308,37.1465,20100.0
2009-10-15 13:55:00,47.5,47.53,47.46,47.48,40900.0,37.1465,37.1699,37.1152,37.1308,40900.0
2009-10-15 14:00:00,47.49,47.53,47.48,47.53,23300.0,37.1386,37.1699,37.1308,37.1699,23300.0
2009-10-15 14:05:00,47.52,47.55,47.52,47.54,42300.0,37.1621,37.1856,37.1621,37.1777,42300.0
2009-10-15 14:10:00,47.54,47.56,47.52,47.56,27100.0,37.1777,37.1934,37.1621,37.1934,27100.0
2009-10-15 14:15:00,47.56,47.59,47.51,47.59,43400.0,37.1934,37.2168,37.1543,37.2168,43400.0
2009-10-15 14:20:00,47.59,47.6,47.57,47.58,36300.0,37.2168,37.2247,37.2012,37.209,36300.0
2009-10-15 14:25:00,47.58,47.59,47.56,47.59,37600.0,37.209,37.2168,37.1934,37.2168,37600.0
2009-10-15 14:30:00,47.58,47.64,47.58,47.64,49700.0,37.209,37.2559,37.209,37.2559,49700.0
2009-10-15 14:35:00,47.64,47.66,47.63,47.65,33200.0,37.2559,37.2716,37.2481,37.2638,33200.0
2009-10-15 14:40:00,47.66,47.66,47.64,47.64,27300.0,37.2716,37.2716,37.2559,37.2559,27300.0
2009-10-15 14:45:00,47.65,47.65,47.63,47.65,31600.0,37.2638,37.2638,37.2481,37.2638,31600.0
2009-10-15 14:50:00,47.64,47.72,47.64,47.72,43500.0,37.2559,37.3185,37.2559,37.3185,43500.0
2009-10-15 14:55:00,47.71,47.71,47.67,47.7,45400.0,37.3107,37.3107,37.2794,37.3029,45400.0
2009-10-15 15:00:00,47.7,47.7,47.68,47.68,25800.0,37.3029,37.3029,37.2872,37.2872,25800.0
2009-10-15 15:05:00,47.68,47.71,47.67,47.71,60500.0,37.2872,37.3107,37.2794,37.3107,60500.0
2009-10-15 15:10:00,47.72,47.76,47.67,47.68,39900.0,37.3185,37.3498,37.2794,37.2872,39900.0
2009-10-15 15:15:00,47.67,47.68,47.62,47.63,38400.0,37.2794,37.2872,37.2403,37.2481,38400.0
2009-10-15 15:20:00,47.62,47.63,47.53,47.53,106700.0,37.2403,37.2481,37.1699,37.1699,106700.0
2009-10-15 15:25:00,47.53,47.56,47.53,47.54,89500.0,37.1699,37.1934,37.1699,37.1777,89500.0
2009-10-15 15:30:00,47.53,47.54,47.49,47.52,60500.0,37.1699,37.1777,37.1386,37.1621,60500.0
2009-10-15 15:35:00,47.52,47.54,47.49,47.53,73100.0,37.1621,37.1777,37.1386,37.1699,73100.0
2009-10-15 15:40:00,47.53,47.55,47.52,47.54,52600.0,37.1699,37.1856,37.1621,37.1777,52600.0
2009-10-15 15:45:00,47.54,47.56,47.49,47.56,88900.0,37.1777,37.1934,37.1386,37.1934,88900.0
2009-10-15 15:50:00,47.55,47.62,47.55,47.62,129600.0,37.1856,37.2403,37.1856,37.2403,129600.0
2009-10-15 15:55:00,47.61,47.67,47.57,47.62,168000.0,37.2325,37.2794,37.2012,37.2403,168000.0
2009-10-16 09:30:00,45.98,46.02,45.75,45.78,218100.0,35.9578,35.9891,35.7779,35.8014,218100.0
2009-10-16 09:35:00,45.8,45.94,45.78,45.94,79800.0,35.817,35.9265,35.8014,35.9265,79800.0
2009-10-16 09:40:00,45.94,46.03,45.94,46.01,378200.0,35.9265,35.9969,35.9265,35.9812,378200.0
2009-10-16 09:45:00,46.01,46.1,46.0,46.08,106400.0,35.9812,36.0516,35.9734,36.036,106400.0
2009-10-16 09:50:00,46.08,46.14,46.05,46.06,80800.0,36.036,36.0829,36.0125,36.0203,80800.0
2009-10-16 09:55:00,46.06,46.07,45.94,46.01,179400.0,36.0203,36.0282,35.9265,35.9812,179400.0
2009-10-16 10:00:00,46.01,46.01,45.83,45.87,115400.0,35.9812,35.9812,35.8405,35.8718,115400.0
2009-10-16 10:05:00,45.87,45.89,45.83,45.84,56800.0,35.8718,35.8874,35.8405,35.8483,56800.0
2009-10-16 10:10:00,45.84,45.84,45.8,45.83,40200.0,35.8483,35.8483,35.817,35.8405,40200.0
2009-10-16 10:15:00,45.83,45.95,45.81,45.93,75800.0,35.8405,35.9343,35.8248,35.9187,75800.0
2009-10-16 10:20:00,45.95,46.0,45.93,45.97,105500.0,35.9343,35.9734,35.9187,35.95,105500.0
2009-10-16 10:25:00,45.96,46.01,45.95,46.0,89700.0,35.9421,35.9812,35.9343,35.9734,89700.0
2009-10-16 10:30:00,45.99,46.0,45.97,46.0,30000.0,35.9656,35.9734,35.95,35.9734,30000.0
2009-10-16 10:35:00,45.99,46.01,45.91,45.93,155800.0,35.9656,35.9812,35.903,35.9187,155800.0
2009-10-16 10:40:00,45.93,45.93,45.85,45.92,108300.0,35.9187,35.9187,35.8561,35.9109,108300.0
2009-10-16 10:45:00,45.93,45.95,45.91,45.92,40200.0,35.9187,35.9343,35.903,35.9109,40200.0
2009-10-16 10:50:00,45.93,45.93,45.86,45.87,43000.0,35.9187,35.9187,35.8639,35.8718,43000.0
2009-10-16 10:55:00,45.86,45.88,45.85,45.87,43800.0,35.8639,35.8796,35.8561,35.8718,43800.0
2009-10-16 11:00:00,45.87,45.94,45.85,45.94,111100.0,35.8718,35.9265,35.8561,35.9265,111100.0
2009-10-16 11:05:00,45.92,45.96,45.91,45.91,110100.0,35.9109,35.9421,35.903,35.903,110100.0
2009-10-16 11:10:00,45.91,45.92,45.89,45.9,38300.0,35.903,35.9109,35.8874,35.8952,38300.0
2009-10-16 11:15:00,45.9,45.96,45.89,45.93,57400.0,35.8952,35.9421,35.8874,35.9187,57400.0
2009-10-16 11:20:00,45.94,45.96,45.88,45.88,59400.0,35.9265,35.9421,35.8796,35.8796,59400.0
2009-10-16 11:25:00,45.89,45.93,45.88,45.93,47100.0,35.8874,35.9187,35.8796,35.9187,47100.0
2009-10-16 11:30:00,45.94,45.94,45.87,45.87,42900.0,35.9265,35.9265,35.8718,35.8718,42900.0
2009-10-16 11:35:00,45.87,45.94,45.87,45.94,76100.0,35.8718,35.9265,35.8718,35.9265,76100.0
2009-10-16 11:40:00,45.94,45.94,45.9,45.9,48500.0,35.9265,35.9265,35.8952,35.8952,48500.0
2009-10-16 11:45:00,45.9,45.92,45.9,45.91,32100.0,35.8952,35.9109,35.8952,35.903,32100.0
2009-10-16 11:50:00,45.9,45.91,45.89,45.9,31800.0,35.8952,35.903,35.8874,35.8952,31800.0
2009-10-16 11:55:00,45.89,45.93,45.89,45.91,56600.0,35.8874,35.9187,35.8874,35.903,56600.0
2009-10-16 12:00:00,45.92,45.95,45.91,45.93,46500.0,35.9109,35.9343,35.903,35.9187,46500.0
2009-10-16 12:05:00,45.92,45.95,45.91,45.94,81800.0,35.9109,35.9343,35.903,35.9265,81800.0
2009-10-16 12:10:00,45.93,45.98,45.93,45.98,129200.0,35.9187,35.9578,35.9187,35.9578,129200.0
2009-10-16 12:15:00,45.98,46.01,45.97,45.99,65000.0,35.9578,35.9812,35.95,35.9656,65000.0
2009-10-16 12:20:00,45.99,45.99,45.94,45.95,60800.0,35.9656,35.9656,35.9265,35.9343,60800.0
2009-10-16 12:25:00,45.94,45.96,45.9,45.92,44800.0,35.9265,35.9421,35.8952,35.9109,44800.0
2009-10-16 12:30:00,45.91,45.94,45.9,45.92,17600.0,35.903,35.9265,35.8952,35.9109,17600.0
2009-10-16 12:35:00,45.91,45.93,45.91,45.91,36300.0,35.903,35.9187,35.903,35.903,36300.0
2009-10-16 12:40:00,45.92,45.95,45.91,45.94,39700.0,35.9109,35.9343,35.903,35.9265,39700.0
2009-10-16 12:45:00,45.94,45.95,45.9,45.93,30600.0,35.9265,35.9343,35.8952,35.9187,30600.0
2009-10-16 12:50:00,45.93,45.95,45.92,45.95,37500.0,35.9187,35.9343,35.9109,35.9343,37500.0
2009-10-16 12:55:00,45.95,45.98,45.93,45.95,62600.0,35.9343,35.9578,35.9187,35.9343,62600.0
2009-10-16 13:00:00,45.95,45.97,45.94,45.95,26900.0,35.9343,35.95,35.9265,35.9343,26900.0
2009-10-16 13:05:00,45.95,45.99,45.91,45.94,97700.0,35.9343,35.9656,35.903,35.9265,97700.0
2009-10-16 13:10:00,45.97,46.07,45.97,46.05,39400.0,35.95,36.0282,35.95,36.0125,39400.0
2009-10-16 13:15:00,46.05,46.08,46.01,46.08,72900.0,36.0125,36.036,35.9812,36.036,72900.0
2009-10-16 13:20:00,46.08,46.16,46.06,46.16,58900.0,36.036,36.0985,36.0203,36.0985,58900.0
2009-10-16 13:25:00,46.15,46.23,46.15,46.22,52900.0,36.0907,36.1533,36.0907,36.1455,52900.0
2009-10-16 13:30:00,46.23,46.26,46.2,46.22,109800.0,36.1533,36.1767,36.1298,36.1455,109800.0
2009-10-16 13:35:00,46.22,46.26,46.22,46.24,45500.0,36.1455,36.1767,36.1455,36.1611,45500.0
2009-10-16 13:40:00,46.24,46.28,46.24,46.26,34400.0,36.1611,36.1924,36.1611,36.1767,34400.0
2009-10-16 13:45:00,46.26,46.3,46.26,46.29,34900.0,36.1767,36.208,36.1767,36.2002,34900.0
2009-10-16 13:50:00,46.3,46.32,46.27,46.28,38400.0,36.208,36.2237,36.1846,36.1924,38400.0
2009-10-16 13:55:00,46.29,46.29,46.25,46.25,41000.0,36.2002,36.2002,36.1689,36.1689,41000.0
2009-10-16 14:00:00,46.26,46.27,46.21,46.22,45500.0,36.1767,36.1846,36.1376,36.1455,45500.0
2009-10-16 14:05:00,46.22,46.23,46.18,46.18,42000.0,36.1455,36.1533,36.1142,36.1142,42000.0
2009-10-16 14:10:00,46.17,46.19,46.16,46.18,21800.0,36.1064,36.122,36.0985,36.1142,21800.0
2009-10-16 14:15:00,46.18,46.19,46.13,46.17,36700.0,36.1142,36.122,36.0751,36.1064,36700.0
2009-10-16 14:20:00,46.17,46.26,46.16,46.26,46600.0,36.1064,36.1767,36.0985,36.1767,46600.0
2009-10-16 14:25:00,46.25,46.26,46.21,46.23,31700.0,36.1689,36.1767,36.1376,36.1533,31700.0
2009-10-16 14:30:00,46.22,46.28,46.2,46.23,59100.0,36.1455,36.1924,36.1298,36.1533,59100.0
2009-10-16 14:35:00,46.24,46.24,46.2,46.21,26200.0,36.1611,36.1611,36.1298,36.1376,26200.0
2009-10-16 14:40:00,46.2,46.21,46.2,46.2,48700.0,36.1298,36.1376,36.1298,36.1298,48700.0
2009-10-16 14:45:00,46.21,46.21,46.19,46.19,35400.0,36.1376,36.1376,36.122,36.122,35400.0
2009-10-16 14:50:00,46.19,46.2,46.14,46.15,34400.0,36.122,36.1298,36.0829,36.0907,34400.0
2009-10-16 14:55:00,46.15,46.15,46.12,46.14,32100.0,36.0907,36.0907,36.0673,36.0829,32100.0
2009-10-16 15:00:00,46.14,46.15,46.13,46.15,26000.0,36.0829,36.0907,36.0751,36.0907,26000.0
2009-10-16 15:05:00,46.14,46.15,46.14,46.15,43300.0,36.0829,36.0907,36.0829,36.0907,43300.0
2009-10-16 15:10:00,46.15,46.2,46.14,46.18,76400.0,36.0907,36.1298,36.0829,36.1142,76400.0
2009-10-16 15:15:00,46.18,46.21,46.17,46.2,116600.0,36.1142,36.1376,36.1064,36.1298,116600.0
2009-10-16 15:20:00,46.21,46.22,46.17,46.21,56700.0,36.1376,36.1455,36.1064,36.1376,56700.0
2009-10-16 15:25:00,46.22,46.23,46.15,46.21,112900.0,36.1455,36.1533,36.0907,36.1376,112900.0
2009-10-16 15:30:00,46.23,46.23,46.14,46.18,70500.0,36.1533,36.1533,36.0829,36.1142,70500.0
2009-10-16 15:35:00,46.18,46.25,46.18,46.23,78000.0,36.1142,36.1689,36.1142,36.1533,78000.0
2009-10-16 15:40:00,46.24,46.27,46.22,46.22,101800.0,36.1611,36.1846,36.1455,36.1455,101800.0
2009-10-16 15:45:00,46.23,46.29,46.17,46.17,112000.0,36.1533,36.2002,36.1064,36.1064,112000.0
2009-10-16 15:50:00,46.17,46.19,46.1,46.16,139500.0,36.1064,36.122,36.0516,36.0985,139500.0
2009-10-16 15:55:00,46.16,46.17,46.05,46.13,248900.0,36.0985,36.1064,36.0125,36.0751,248900.0
2009-10-19 09:30:00,46.4,46.45,46.31,46.41,101000.0,36.2862,36.3253,36.2158,36.2941,101000.0
2009-10-19 09:35:00,46.41,46.52,46.38,46.5,119700.0,36.2941,36.3801,36.2706,36.3644,119700.0
2009-10-19 09:40:00,46.49,46.56,46.47,46.47,57100.0,36.3566,36.4114,36.341,36.341,57100.0
2009-10-19 09:45:00,46.48,46.48,46.41,46.45,80500.0,36.3488,36.3488,36.2941,36.3253,80500.0
2009-10-19 09:50:00,46.46,46.5,46.43,46.45,118800.0,36.3332,36.3644,36.3097,36.3253,118800.0
2009-10-19 09:55:00,46.46,46.48,46.43,46.46,50300.0,36.3332,36.3488,36.3097,36.3332,50300.0
2009-10-19 10:00:00,46.47,46.54,46.43,46.52,56100.0,36.341,36.3957,36.3097,36.3801,56100.0
2009-10-19 10:05:00,46.52,46.57,46.48,46.51,124500.0,36.3801,36.4192,36.3488,36.3723,124500.0
2009-10-19 10:10:00,46.52,46.57,46.51,46.56,90500.0,36.3801,36.4192,36.3723,36.4114,90500.0
2009-10-19 10:15:00,46.55,46.55,46.5,46.52,67700.0,36.4035,36.4035,36.3644,36.3801,67700.0
2009-10-19 10:20:00,46.51,46.65,46.5,46.63,39200.0,36.3723,36.4817,36.3644,36.4661,39200.0
2009-10-19 10:25:00,46.63,46.65,46.61,46.64,36600.0,36.4661,36.4817,36.4505,36.4739,36600.0
2009-10-19 10:30:00,46.65,46.73,46.65,46.71,44400.0,36.4817,36.5443,36.4817,36.5287,44400.0
2009-10-19 10:35:00,46.7,46.73,46.67,46.73,26400.0,36.5208,36.5443,36.4974,36.5443,26400.0
2009-10-19 10:40:00,46.73,46.79,46.72,46.75,19900.0,36.5443,36.5912,36.5365,36.5599,19900.0
2009-10-19 10:45:00,46.76,46.84,46.76,46.8,72300.0,36.5678,36.6303,36.5678,36.599,72300.0
2009-10-19 10:50:00,46.79,46.83,46.73,46.75,48800.0,36.5912,36.6225,36.5443,36.5599,48800.0
2009-10-19 10:55:00,46.75,46.8,46.74,46.74,35000.0,36.5599,36.599,36.5521,36.5521,35000.0
2009-10-19 11:00:00,46.74,46.77,46.73,46.74,15700.0,36.5521,36.5756,36.5443,36.5521,15700.0
2009-10-19 11:05:00,46.74,46.75,46.72,46.72,4200.0,36.5521,36.5599,36.5365,36.5365,4200.0
2009-10-19 11:10:00,46.73,46.75,46.72,46.74,5600.0,36.5443,36.5599,36.5365,36.5521,5600.0
2009-10-19 11:15:00,46.74,46.79,46.74,46.79,18900.0,36.5521,36.5912,36.5521,36.5912,18900.0
2009-10-19 11:20:00,46.8,46.84,46.78,46.84,38500.0,36.599,36.6303,36.5834,36.6303,38500.0
2009-10-19 11:25:00,46.85,46.92,46.85,46.87,63300.0,36.6381,36.6929,36.6381,36.6538,63300.0
2009-10-19 11:30:00,46.88,46.92,46.88,46.89,14100.0,36.6616,36.6929,36.6616,36.6694,14100.0
2009-10-19 11:35:00,46.9,46.91,46.89,46.9,17500.0,36.6772,36.6851,36.6694,36.6772,17500.0
2009-10-19 11:40:00,46.91,46.93,46.9,46.9,12800.0,36.6851,36.7007,36.6772,36.6772,12800.0
2009-10-19 11:45:00,46.9,46.95,46.9,46.95,10600.0,36.6772,36.7163,36.6772,36.7163,10600.0
2009-10-19 11:50:00,46.96,47.01,46.95,46.99,39100.0,36.7242,36.7633,36.7163,36.7476,39100.0
2009-10-19 11:55:00,46.99,47.01,46.97,46.98,16100.0,36.7476,36.7633,36.732,36.7398,16100.0
2009-10-19 12:00:00,46.97,47.01,46.97,47.01,13100.0,36.732,36.7633,36.732,36.7633,13100.0
2009-10-19 12:05:00,47.01,47.01,46.97,46.99,13000.0,36.7633,36.7633,36.732,36.7476,13000.0
2009-10-19 12:10:00,46.99,46.99,46.97,46.97,3500.0,36.7476,36.7476,36.732,36.732,3500.0
2009-10-19 12:15:00,46.98,47.01,46.98,46.99,4600.0,36.7398,36.7633,36.7398,36.7476,4600.0
2009-10-19 12:20:00,46.99,47.0,46.97,46.97,3900.0,36.7476,36.7554,36.732,36.732,3900.0
2009-10-19 12:25:00,46.96,46.98,46.94,46.94,16900.0,36.7242,36.7398,36.7085,36.7085,16900.0
2009-10-19 12:30:00,46.95,46.95,46.94,46.95,6500.0,36.7163,36.7163,36.7085,36.7163,6500.0
2009-10-19 12:35:00,46.94,46.94,46.92,46.93,1700.0,36.7085,36.7085,36.6929,36.7007,1700.0
2009-10-19 12:40:00,46.93,46.95,46.93,46.94,3700.0,36.7007,36.7163,36.7007,36.7085,3700.0
2009-10-19 12:45:00,46.94,46.97,46.94,46.97,6900.0,36.7085,36.732,36.7085,36.732,6900.0
2009-10-19 12:50:00,46.96,46.97,46.94,46.95,4300.0,36.7242,36.732,36.7085,36.7163,4300.0
2009-10-19 12:55:00,46.93,46.94,46.93,46.94,1900.0,36.7007,36.7085,36.7007,36.7085,1900.0
2009-10-19 13:00:00,46.93,46.97,46.89,46.97,13000.0,36.7007,36.732,36.6694,36.732,13000.0
2009-10-19 13:05:00,46.97,46.99,46.96,46.99,5800.0,36.732,36.7476,36.7242,36.7476,5800.0
2009-10-19 13:10:00,46.99,47.01,46.98,46.98,6200.0,36.7476,36.7633,36.7398,36.7398,6200.0
2009-10-19 13:15:00,46.98,46.99,46.95,46.96,11600.0,36.7398,36.7476,36.7163,36.7242,11600.0
2009-10-19 13:20:00,46.96,46.98,46.95,46.95,13300.0,36.7242,36.7398,36.7163,36.7163,13300.0
2009-10-19 13:25:00,46.95,47.0,46.94,46.99,11000.0,36.7163,36.7554,36.7085,36.7476,11000.0
2009-10-19 13:30:00,46.97,46.99,46.97,46.98,2800.0,36.732,36.7476,36.732,36.7398,2800.0
2009-10-19 13:35:00,46.99,47.08,46.98,47.06,59700.0,36.7476,36.818,36.7398,36.8024,59700.0
2009-10-19 13:40:00,47.07,47.07,47.02,47.03,15700.0,36.8102,36.8102,36.7711,36.7789,15700.0
2009-10-19 13:45:00,47.03,47.03,46.97,46.99,11600.0,36.7789,36.7789,36.732,36.7476,11600.0
2009-10-19 13:50:00,47.0,47.01,46.99,47.0,7400.0,36.7554,36.7633,36.7476,36.7554,7400.0
2009-10-19 13:55:00,47.0,47.01,47.0,47.01,16400.0,36.7554,36.7633,36.7554,36.7633,16400.0
2009-10-19 14:00:00,47.01,47.02,47.0,47.0,9000.0,36.7633,36.7711,36.7554,36.7554,9000.0
2009-10-19 14:05:00,47.0,47.06,47.0,47.04,50400.0,36.7554,36.8024,36.7554,36.7867,50400.0
2009-10-19 14:10:00,47.03,47.07,47.02,47.06,13900.0,36.7789,36.8102,36.7711,36.8024,13900.0
2009-10-19 14:15:00,47.06,47.07,47.05,47.05,2300.0,36.8024,36.8102,36.7945,36.7945,2300.0
2009-10-19 14:20:00,47.06,47.07,47.0,47.04,40400.0,36.8024,36.8102,36.7554,36.7867,40400.0
2009-10-19 14:25:00,47.05,47.05,47.03,47.04,2100.0,36.7945,36.7945,36.7789,36.7867,2100.0
2009-10-19 14:30:00,47.05,47.06,47.01,47.01,15900.0,36.7945,36.8024,36.7633,36.7633,15900.0
2009-10-19 14:35:00,47.02,47.02,46.99,47.0,8800.0,36.7711,36.7711,36.7476,36.7554,8800.0
2009-10-19 14:40:00,47.01,47.04,47.01,47.02,9000.0,36.7633,36.7867,36.7633,36.7711,9000.0
2009-10-19 14:45:00,47.03,47.04,46.99,47.0,20600.0,36.7789,36.7867,36.7476,36.7554,20600.0
2009-10-19 14:50:00,47.0,47.02,46.99,47.01,13900.0,36.7554,36.7711,36.7476,36.7633,13900.0
2009-10-19 14:55:00,47.0,47.07,47.0,47.06,29800.0,36.7554,36.8102,36.7554,36.8024,29800.0
2009-10-19 15:00:00,47.06,47.06,47.02,47.05,12900.0,36.8024,36.8024,36.7711,36.7945,12900.0
2009-10-19 15:05:00,47.05,47.05,46.97,47.0,40200.0,36.7945,36.7945,36.732,36.7554,40200.0
2009-10-19 15:10:00,46.99,47.02,46.97,46.99,38900.0,36.7476,36.7711,36.732,36.7476,38900.0
2009-10-19 15:15:00,46.98,46.99,46.94,46.94,25400.0,36.7398,36.7476,36.7085,36.7085,25400.0
2009-10-19 15:20:00,46.94,46.94,46.89,46.89,35600.0,36.7085,36.7085,36.6694,36.6694,35600.0
2009-10-19 15:25:00,46.9,46.91,46.86,46.9,40900.0,36.6772,36.6851,36.646,36.6772,40900.0
2009-10-19 15:30:00,46.9,46.91,46.87,46.89,82100.0,36.6772,36.6851,36.6538,36.6694,82100.0
2009-10-19 15:35:00,46.88,46.88,46.87,46.88,22800.0,36.6616,36.6616,36.6538,36.6616,22800.0
2009-10-19 15:40:00,46.88,46.89,46.85,46.89,42400.0,36.6616,36.6694,36.6381,36.6694,42400.0
2009-10-19 15:45:00,46.89,46.95,46.88,46.95,51600.0,36.6694,36.7163,36.6616,36.7163,51600.0
2009-10-19 15:50:00,46.94,47.02,46.94,47.02,82500.0,36.7085,36.7711,36.7085,36.7711,82500.0
2009-10-19 15:55:00,47.02,47.02,46.94,46.99,132400.0,36.7711,36.7711,36.7085,36.7476,132400.0
2009-10-20 09:30:00,46.88,46.88,46.74,46.75,217800.0,36.6616,36.6616,36.5521,36.5599,217800.0
2009-10-20 09:35:00,46.76,46.83,46.65,46.66,87200.0,36.5678,36.6225,36.4817,36.4896,87200.0
2009-10-20 09:40:00,46.66,46.78,46.65,46.67,177300.0,36.4896,36.5834,36.4817,36.4974,177300.0
2009-10-20 09:45:00,46.65,46.74,46.65,46.73,38700.0,36.4817,36.5521,36.4817,36.5443,38700.0
2009-10-20 09:50:00,46.74,46.74,46.65,46.73,34300.0,36.5521,36.5521,36.4817,36.5443,34300.0
2009-10-20 09:55:00,46.74,46.74,46.67,46.74,27300.0,36.5521,36.5521,36.4974,36.5521,27300.0
2009-10-20 10:00:00,46.75,46.8,46.71,46.75,65800.0,36.5599,36.599,36.5287,36.5599,65800.0
2009-10-20 10:05:00,46.75,46.77,46.68,46.68,25000.0,36.5599,36.5756,36.5052,36.5052,25000.0
2009-10-20 10:10:00,46.68,46.73,46.67,46.71,55500.0,36.5052,36.5443,36.4974,36.5287,55500.0
2009-10-20 10:15:00,46.68,46.69,46.6,46.62,211800.0,36.5052,36.513,36.4426,36.4583,211800.0
2009-10-20 10:20:00,46.63,46.68,46.59,46.63,67600.0,36.4661,36.5052,36.4348,36.4661,67600.0
2009-10-20 10:25:00,46.62,46.64,46.6,46.6,37800.0,36.4583,36.4739,36.4426,36.4426,37800.0
2009-10-20 10:30:00,46.6,46.63,46.57,46.61,39200.0,36.4426,36.4661,36.4192,36.4505,39200.0
2009-10-20 10:35:00,46.63,46.67,46.57,46.59,86500.0,36.4661,36.4974,36.4192,36.4348,86500.0
2009-10-20 10:40:00,46.59,46.61,46.53,46.55,112300.0,36.4348,36.4505,36.3879,36.4035,112300.0
2009-10-20 10:45:00,46.55,46.57,46.5,46.51,99600.0,36.4035,36.4192,36.3644,36.3723,99600.0
2009-10-20 10:50:00,46.51,46.59,46.5,46.59,34700.0,36.3723,36.4348,36.3644,36.4348,34700.0
2009-10-20 10:55:00,46.58,46.61,46.55,46.57,53700.0,36.427,36.4505,36.4035,36.4192,53700.0
2009-10-20 11:00:00,46.57,46.6,46.55,46.55,17200.0,36.4192,36.4426,36.4035,36.4035,17200.0
2009-10-20 11:05:00,46.55,46.57,46.53,46.54,22700.0,36.4035,36.4192,36.3879,36.3957,22700.0
2009-10-20 11:10:00,46.54,46.55,46.46,46.47,52300.0,36.3957,36.4035,36.3332,36.341,52300.0
2009-10-20 11:15:00,46.47,46.51,46.46,46.5,107500.0,36.341,36.3723,36.3332,36.3644,107500.0
2009-10-20 11:20:00,46.49,46.5,46.44,46.45,144500.0,36.3566,36.3644,36.3175,36.3253,144500.0
2009-10-20 11:25:00,46.46,46.46,46.38,46.4,81200.0,36.3332,36.3332,36.2706,36.2862,81200.0
2009-10-20 11:30:00,46.41,46.42,46.38,46.4,22000.0,36.2941,36.3019,36.2706,36.2862,22000.0
2009-10-20 11:35:00,46.4,46.4,46.29,46.3,94900.0,36.2862,36.2862,36.2002,36.208,94900.0
2009-10-20 11:40:00,46.3,46.31,46.22,46.22,85500.0,36.208,36.2158,36.1455,36.1455,85500.0
2009-10-20 11:45:00,46.22,46.27,46.2,46.25,39900.0,36.1455,36.1846,36.1298,36.1689,39900.0
2009-10-20 11:50:00,46.26,46.29,46.22,46.26,28200.0,36.1767,36.2002,36.1455,36.1767,28200.0
2009-10-20 11:55:00,46.25,46.28,46.2,46.25,45300.0,36.1689,36.1924,36.1298,36.1689,45300.0
2009-10-20 12:00:00,46.25,46.27,46.18,46.18,80600.0,36.1689,36.1846,36.1142,36.1142,80600.0
2009-10-20 12:05:00,46.18,46.19,46.12,46.18,58800.0,36.1142,36.122,36.0673,36.1142,58800.0
2009-10-20 12:10:00,46.17,46.19,46.13,46.19,32700.0,36.1064,36.122,36.0751,36.122,32700.0
2009-10-20 12:15:00,46.19,46.19,46.15,46.17,14600.0,36.122,36.122,36.0907,36.1064,14600.0
2009-10-20 12:20:00,46.16,46.19,46.15,46.19,10700.0,36.0985,36.122,36.0907,36.122,10700.0
2009-10-20 12:25:00,46.19,46.24,46.19,46.22,54300.0,36.122,36.1611,36.122,36.1455,54300.0
2009-10-20 12:30:00,46.22,46.22,46.14,46.15,37800.0,36.1455,36.1455,36.0829,36.0907,37800.0
2009-10-20 12:35:00,46.16,46.16,46.13,46.14,49800.0,36.0985,36.0985,36.0751,36.0829,49800.0
2009-10-20 12:40:00,46.14,46.16,46.12,46.16,39500.0,36.0829,36.0985,36.0673,36.0985,39500.0
2009-10-20 12:45:00,46.17,46.17,46.13,46.15,21100.0,36.1064,36.1064,36.0751,36.0907,21100.0
2009-10-20 12:50:00,46.15,46.22,46.15,46.19,34200.0,36.0907,36.1455,36.0907,36.122,34200.0
2009-10-20 12:55:00,46.19,46.2,46.15,46.16,7000.0,36.122,36.1298,36.0907,36.0985,7000.0
2009-10-20 13:00:00,46.16,46.24,46.16,46.24,16600.0,36.0985,36.1611,36.0985,36.1611,16600.0
2009-10-20 13:05:00,46.24,46.32,46.24,46.27,61200.0,36.1611,36.2237,36.1611,36.1846,61200.0
2009-10-20 13:10:00,46.26,46.3,46.23,46.3,7500.0,36.1767,36.208,36.1533,36.208,7500.0
2009-10-20 13:15:00,46.3,46.33,46.29,46.3,65700.0,36.208,36.2315,36.2002,36.208,65700.0
2009-10-20 13:20:00,46.29,46.31,46.28,46.28,17500.0,36.2002,36.2158,36.1924,36.1924,17500.0
2009-10-20 13:25:00,46.29,46.32,46.27,46.32,13400.0,36.2002,36.2237,36.1846,36.2237,13400.0
2009-10-20 13:30:00,46.31,46.35,46.31,46.31,19200.0,36.2158,36.2471,36.2158,36.2158,19200.0
2009-10-20 13:35:00,46.32,46.32,46.27,46.28,15800.0,36.2237,36.2237,36.1846,36.1924,15800.0
2009-10-20 13:40:00,46.27,46.28,46.26,46.28,8000.0,36.1846,36.1924,36.1767,36.1924,8000.0
2009-10-20 13:45:00,46.28,46.32,46.27,46.31,25500.0,36.1924,36.2237,36.1846,36.2158,25500.0
2009-10-20 13:50:00,46.31,46.32,46.28,46.3,32700.0,36.2158,36.2237,36.1924,36.208,32700.0
2009-10-20 13:55:00,46.3,46.3,46.19,46.21,21400.0,36.208,36.208,36.122,36.1376,21400.0
2009-10-20 14:00:00,46.2,46.25,46.18,46.24,45200.0,36.1298,36.1689,36.1142,36.1611,45200.0
2009-10-20 14:05:00,46.23,46.3,46.23,46.27,16100.0,36.1533,36.208,36.1533,36.1846,16100.0
2009-10-20 14:10:00,46.28,46.3,46.26,46.28,35500.0,36.1924,36.208,36.1767,36.1924,35500.0
2009-10-20 14:15:00,46.28,46.39,46.28,46.38,62600.0,36.1924,36.2784,36.1924,36.2706,62600.0
2009-10-20 14:20:00,46.37,46.38,46.35,46.35,10000.0,36.2628,36.2706,36.2471,36.2471,10000.0
2009-10-20 14:25:00,46.35,46.36,46.28,46.3,48800.0,36.2471,36.2549,36.1924,36.208,48800.0
2009-10-20 14:30:00,46.29,46.37,46.26,46.36,59000.0,36.2002,36.2628,36.1767,36.2549,59000.0
2009-10-20 14:35:00,46.36,46.36,46.3,46.36,34800.0,36.2549,36.2549,36.208,36.2549,34800.0
2009-10-20 14:40:00,46.35,46.35,46.31,46.33,10600.0,36.2471,36.2471,36.2158,36.2315,10600.0
2009-10-20 14:45:00,46.32,46.34,46.31,46.32,14200.0,36.2237,36.2393,36.2158,36.2237,14200.0
2009-10-20 14:50:00,46.32,46.33,46.29,46.3,8800.0,36.2237,36.2315,36.2002,36.208,8800.0
2009-10-20 14:55:00,46.29,46.34,46.28,46.34,15400.0,36.2002,36.2393,36.1924,36.2393,15400.0
2009-10-20 15:00:00,46.34,46.37,46.33,46.35,19800.0,36.2393,36.2628,36.2315,36.2471,19800.0
2009-10-20 15:05:00,46.35,46.36,46.29,46.32,36300.0,36.2471,36.2549,36.2002,36.2237,36300.0
2009-10-20 15:10:00,46.31,46.33,46.27,46.27,69800.0,36.2158,36.2315,36.1846,36.1846,69800.0
2009-10-20 15:15:00,46.27,46.31,46.24,46.31,62200.0,36.1846,36.2158,36.1611,36.2158,62200.0
2009-10-20 15:20:00,46.3,46.31,46.25,46.25,32600.0,36.208,36.2158,36.1689,36.1689,32600.0
2009-10-20 15:25:00,46.25,46.29,46.24,46.28,39100.0,36.1689,36.2002,36.1611,36.1924,39100.0
2009-10-20 15:30:00,46.27,46.34,46.27,46.33,46300.0,36.1846,36.2393,36.1846,36.2315,46300.0
2009-10-20 15:35:00,46.32,46.33,46.28,46.29,18800.0,36.2237,36.2315,36.1924,36.2002,18800.0
2009-10-20 15:40:00,46.29,46.34,46.28,46.34,89000.0,36.2002,36.2393,36.1924,36.2393,89000.0
2009-10-20 15:45:00,46.34,46.37,46.33,46.36,84400.0,36.2393,36.2628,36.2315,36.2549,84400.0
2009-10-20 15:50:00,46.35,46.36,46.3,46.3,97100.0,36.2471,36.2549,36.208,36.208,97100.0
2009-10-20 15:55:00,46.3,46.31,46.25,46.27,192600.0,36.208,36.2158,36.1689,36.1846,192600.0
2009-10-21 09:30:00,45.93,46.09,45.88,46.04,53500.0,35.9187,36.0438,35.8796,36.0047,53500.0
2009-10-21 09:35:00,46.02,46.2,46.0,46.13,49100.0,35.9891,36.1298,35.9734,36.0751,49100.0
2009-10-21 09:40:00,46.14,46.22,46.13,46.19,68200.0,36.0829,36.1455,36.0751,36.122,68200.0
2009-10-21 09:45:00,46.2,46.23,46.12,46.22,32300.0,36.1298,36.1533,36.0673,36.1455,32300.0
2009-10-21 09:50:00,46.21,46.35,46.18,46.3,76800.0,36.1376,36.2471,36.1142,36.208,76800.0
2009-10-21 09:55:00,46.3,46.37,46.28,46.32,75900.0,36.208,36.2628,36.1924,36.2237,75900.0
2009-10-21 10:00:00,46.33,46.42,46.31,46.4,18000.0,36.2315,36.3019,36.2158,36.2862,18000.0
2009-10-21 10:05:00,46.4,46.43,46.37,46.42,32600.0,36.2862,36.3097,36.2628,36.3019,32600.0
2009-10-21 10:10:00,46.42,46.42,46.36,46.38,25100.0,36.3019,36.3019,36.2549,36.2706,25100.0
2009-10-21 10:15:00,46.37,46.43,46.37,46.41,72300.0,36.2628,36.3097,36.2628,36.2941,72300.0
2009-10-21 10:20:00,46.42,46.44,46.39,46.41,35400.0,36.3019,36.3175,36.2784,36.2941,35400.0
2009-10-21 10:25:00,46.41,46.42,46.35,46.38,26900.0,36.2941,36.3019,36.2471,36.2706,26900.0
2009-10-21 10:30:00,46.39,46.41,46.3,46.38,45400.0,36.2784,36.2941,36.208,36.2706,45400.0
2009-10-21 10:35:00,46.4,46.47,46.39,46.45,60000.0,36.2862,36.341,36.2784,36.3253,60000.0
2009-10-21 10:40:00,46.46,46.56,46.45,46.52,24100.0,36.3332,36.4114,36.3253,36.3801,24100.0
2009-10-21 10:45:00,46.53,46.54,46.47,46.5,46600.0,36.3879,36.3957,36.341,36.3644,46600.0
2009-10-21 10:50:00,46.51,46.51,46.46,46.5,20200.0,36.3723,36.3723,36.3332,36.3644,20200.0
2009-10-21 10:55:00,46.51,46.51,46.42,46.43,11100.0,36.3723,36.3723,36.3019,36.3097,11100.0
2009-10-21 11:00:00,46.45,46.46,46.36,46.37,17600.0,36.3253,36.3332,36.2549,36.2628,17600.0
2009-10-21 11:05:00,46.36,46.39,46.35,46.36,25600.0,36.2549,36.2784,36.2471,36.2549,25600.0
2009-10-21 11:10:00,46.35,46.36,46.27,46.29,56600.0,36.2471,36.2549,36.1846,36.2002,56600.0
2009-10-21 11:15:00,46.3,46.33,46.28,46.31,27600.0,36.208,36.2315,36.1924,36.2158,27600.0
2009-10-21 11:20:00,46.31,46.32,46.28,46.3,18200.0,36.2158,36.2237,36.1924,36.208,18200.0
2009-10-21 11:25:00,46.3,46.38,46.29,46.38,35000.0,36.208,36.2706,36.2002,36.2706,35000.0
2009-10-21 11:30:00,46.37,46.37,46.31,46.32,37800.0,36.2628,36.2628,36.2158,36.2237,37800.0
2009-10-21 11:35:00,46.32,46.37,46.31,46.36,21500.0,36.2237,36.2628,36.2158,36.2549,21500.0
2009-10-21 11:40:00,46.36,46.36,46.33,46.34,12400.0,36.2549,36.2549,36.2315,36.2393,12400.0
2009-10-21 11:45:00,46.34,46.38,46.29,46.29,31000.0,36.2393,36.2706,36.2002,36.2002,31000.0
2009-10-21 11:50:00,46.29,46.29,46.22,46.28,38000.0,36.2002,36.2002,36.1455,36.1924,38000.0
2009-10-21 11:55:00,46.28,46.28,46.25,46.26,12900.0,36.1924,36.1924,36.1689,36.1767,12900.0
2009-10-21 12:00:00,46.27,46.33,46.26,46.32,56200.0,36.1846,36.2315,36.1767,36.2237,56200.0
2009-10-21 12:05:00,46.32,46.32,46.23,46.24,13300.0,36.2237,36.2237,36.1533,36.1611,13300.0
2009-10-21 12:10:00,46.23,46.26,46.19,46.19,17900.0,36.1533,36.1767,36.122,36.122,17900.0
2009-10-21 12:15:00,46.2,46.24,46.19,46.24,14700.0,36.1298,36.1611,36.122,36.1611,14700.0
2009-10-21 12:20:00,46.24,46.24,46.19,46.24,41300.0,36.1611,36.1611,36.122,36.1611,41300.0
2009-10-21 12:25:00,46.23,46.27,46.21,46.27,12600.0,36.1533,36.1846,36.1376,36.1846,12600.0
2009-10-21 12:30:00,46.27,46.28,46.24,46.25,28500.0,36.1846,36.1924,36.1611,36.1689,28500.0
2009-10-21 12:35:00,46.25,46.28,46.25,46.25,13300.0,36.1689,36.1924,36.1689,36.1689,13300.0
2009-10-21 12:40:00,46.26,46.28,46.25,46.26,12200.0,36.1767,36.1924,36.1689,36.1767,12200.0
2009-10-21 12:45:00,46.26,46.32,46.26,46.3,24000.0,36.1767,36.2237,36.1767,36.208,24000.0
2009-10-21 12:50:00,46.3,46.34,46.3,46.31,28300.0,36.208,36.2393,36.208,36.2158,28300.0
2009-10-21 12:55:00,46.32,46.34,46.3,46.3,13000.0,36.2237,36.2393,36.208,36.208,13000.0
2009-10-21 13:00:00,46.31,46.32,46.26,46.27,36400.0,36.2158,36.2237,36.1767,36.1846,36400.0
2009-10-21 13:05:00,46.27,46.32,46.25,46.31,29300.0,36.1846,36.2237,36.1689,36.2158,29300.0
2009-10-21 13:10:00,46.32,46.34,46.31,46.34,5400.0,36.2237,36.2393,36.2158,36.2393,5400.0
2009-10-21 13:15:00,46.34,46.39,46.32,46.39,26500.0,36.2393,36.2784,36.2237,36.2784,26500.0
2009-10-21 13:20:00,46.4,46.4,46.36,46.36,30400.0,36.2862,36.2862,36.2549,36.2549,30400.0
2009-10-21 13:25:00,46.37,46.38,46.36,46.38,19000.0,36.2628,36.2706,36.2549,36.2706,19000.0
2009-10-21 13:30:00,46.38,46.39,46.31,46.33,31200.0,36.2706,36.2784,36.2158,36.2315,31200.0
2009-10-21 13:35:00,46.34,46.4,46.32,46.37,38700.0,36.2393,36.2862,36.2237,36.2628,38700.0
2009-10-21 13:40:00,46.37,46.38,46.35,46.36,13500.0,36.2628,36.2706,36.2471,36.2549,13500.0
2009-10-21 13:45:00,46.38,46.39,46.33,46.35,20700.0,36.2706,36.2784,36.2315,36.2471,20700.0
2009-10-21 13:50:00,46.34,46.37,46.33,46.35,32600.0,36.2393,36.2628,36.2315,36.2471,32600.0
2009-10-21 13:55:00,46.35,46.44,46.34,46.4,70500.0,36.2471,36.3175,36.2393,36.2862,70500.0
2009-10-21 14:00:00,46.41,46.41,46.36,46.36,7600.0,36.2941,36.2941,36.2549,36.2549,7600.0
2009-10-21 14:05:00,46.35,46.4,46.33,46.39,19400.0,36.2471,36.2862,36.2315,36.2784,19400.0
2009-10-21 14:10:00,46.39,46.39,46.31,46.31,27600.0,36.2784,36.2784,36.2158,36.2158,27600.0
2009-10-21 14:15:00,46.31,46.31,46.24,46.3,25900.0,36.2158,36.2158,36.1611,36.208,25900.0
2009-10-21 14:20:00,46.3,46.31,46.29,46.31,61300.0,36.208,36.2158,36.2002,36.2158,61300.0
2009-10-21 14:25:00,46.32,46.34,46.28,46.29,30800.0,36.2237,36.2393,36.1924,36.2002,30800.0
2009-10-21 14:30:00,46.29,46.33,46.22,46.25,43000.0,36.2002,36.2315,36.1455,36.1689,43000.0
2009-10-21 14:35:00,46.24,46.29,46.23,46.27,43500.0,36.1611,36.2002,36.1533,36.1846,43500.0
2009-10-21 14:40:00,46.26,46.28,46.23,46.28,37100.0,36.1767,36.1924,36.1533,36.1924,37100.0
2009-10-21 14:45:00,46.27,46.31,46.27,46.31,47300.0,36.1846,36.2158,36.1846,36.2158,47300.0
2009-10-21 14:50:00,46.31,46.32,46.3,46.3,37100.0,36.2158,36.2237,36.208,36.208,37100.0
2009-10-21 14:55:00,46.3,46.33,46.3,46.3,31700.0,36.208,36.2315,36.208,36.208,31700.0
2009-10-21 15:00:00,46.3,46.31,46.27,46.3,34500.0,36.208,36.2158,36.1846,36.208,34500.0
2009-10-21 15:05:00,46.3,46.31,46.28,46.29,41300.0,36.208,36.2158,36.1924,36.2002,41300.0
2009-10-21 15:10:00,46.29,46.31,46.25,46.27,40600.0,36.2002,36.2158,36.1689,36.1846,40600.0
2009-10-21 15:15:00,46.27,46.27,46.21,46.24,40800.0,36.1846,36.1846,36.1376,36.1611,40800.0
2009-10-21 15:20:00,46.23,46.23,46.05,46.12,133600.0,36.1533,36.1533,36.0125,36.0673,133600.0
2009-10-21 15:25:00,46.12,46.12,46.01,46.04,108300.0,36.0673,36.0673,35.9812,36.0047,108300.0
2009-10-21 15:30:00,46.04,46.04,45.8,45.83,116900.0,36.0047,36.0047,35.817,35.8405,116900.0
2009-10-21 15:35:00,45.83,45.93,45.75,45.92,138900.0,35.8405,35.9187,35.7779,35.9109,138900.0
2009-10-21 15:40:00,45.92,45.92,45.76,45.76,136700.0,35.9109,35.9109,35.7857,35.7857,136700.0
2009-10-21 15:45:00,45.75,45.89,45.75,45.79,136900.0,35.7779,35.8874,35.7779,35.8092,136900.0
2009-10-21 15:50:00,45.79,45.87,45.78,45.83,121300.0,35.8092,35.8718,35.8014,35.8405,121300.0
2009-10-21 15:55:00,45.84,45.87,45.72,45.79,124700.0,35.8483,35.8718,35.7544,35.8092,124700.0
2009-10-22 09:30:00,45.07,45.16,44.88,44.94,95500.0,35.2461,35.3165,35.0975,35.1445,95500.0
2009-10-22 09:35:00,44.95,45.14,44.95,45.02,47700.0,35.1523,35.3009,35.1523,35.207,47700.0
2009-10-22 09:40:00,45.02,45.08,44.9,44.9,13900.0,35.207,35.2539,35.1132,35.1132,13900.0
2009-10-22 09:45:00,44.91,44.97,44.8,44.83,75400.0,35.121,35.1679,35.035,35.0584,75400.0
2009-10-22 09:50:00,44.83,44.86,44.74,44.84,50200.0,35.0584,35.0819,34.9881,35.0663,50200.0
2009-10-22 09:55:00,44.85,44.86,44.74,44.78,24000.0,35.0741,35.0819,34.9881,35.0193,24000.0
2009-10-22 10:00:00,44.79,44.83,44.68,44.75,100200.0,35.0272,35.0584,34.9411,34.9959,100200.0
2009-10-22 10:05:00,44.75,44.79,44.69,44.72,42600.0,34.9959,35.0272,34.949,34.9724,42600.0
2009-10-22 10:10:00,44.73,44.77,44.68,44.77,30600.0,34.9802,35.0115,34.9411,35.0115,30600.0
2009-10-22 10:15:00,44.78,44.78,44.71,44.76,37200.0,35.0193,35.0193,34.9646,35.0037,37200.0
2009-10-22 10:20:00,44.75,44.89,44.75,44.86,37500.0,34.9959,35.1054,34.9959,35.0819,37500.0
2009-10-22 10:25:00,44.87,44.88,44.76,44.79,47300.0,35.0897,35.0975,35.0037,35.0272,47300.0
2009-10-22 10:30:00,44.81,44.87,44.8,44.8,66300.0,35.0428,35.0897,35.035,35.035,66300.0
2009-10-22 10:35:00,44.81,44.83,44.8,44.81,14700.0,35.0428,35.0584,35.035,35.0428,14700.0
2009-10-22 10:40:00,44.81,44.86,44.8,44.86,12900.0,35.0428,35.0819,35.035,35.0819,12900.0
2009-10-22 10:45:00,44.86,44.89,44.8,44.8,30900.0,35.0819,35.1054,35.035,35.035,30900.0
2009-10-22 10:50:00,44.81,44.9,44.81,44.9,30900.0,35.0428,35.1132,35.0428,35.1132,30900.0
2009-10-22 10:55:00,44.91,44.96,44.91,44.94,28800.0,35.121,35.1601,35.121,35.1445,28800.0
2009-10-22 11:00:00,44.93,45.01,44.93,44.99,42800.0,35.1366,35.1992,35.1366,35.1836,42800.0
2009-10-22 11:05:00,44.98,45.02,44.96,45.0,33800.0,35.1757,35.207,35.1601,35.1914,33800.0
2009-10-22 11:10:00,45.0,45.04,44.97,45.02,37300.0,35.1914,35.2227,35.1679,35.207,37300.0
2009-10-22 11:15:00,45.02,45.04,45.02,45.02,80200.0,35.207,35.2227,35.207,35.207,80200.0
2009-10-22 11:20:00,45.02,45.03,44.96,44.97,23600.0,35.207,35.2148,35.1601,35.1679,23600.0
2009-10-22 11:25:00,44.97,45.03,44.97,45.0,4400.0,35.1679,35.2148,35.1679,35.1914,4400.0
2009-10-22 11:30:00,44.97,45.02,44.95,44.98,7500.0,35.1679,35.207,35.1523,35.1757,7500.0
2009-10-22 11:35:00,44.96,44.98,44.95,44.96,22500.0,35.1601,35.1757,35.1523,35.1601,22500.0
2009-10-22 11:40:00,44.96,45.02,44.96,45.02,32400.0,35.1601,35.207,35.1601,35.207,32400.0
2009-10-22 11:45:00,45.02,45.08,45.01,45.03,30300.0,35.207,35.2539,35.1992,35.2148,30300.0
2009-10-22 11:50:00,45.03,45.04,44.95,44.96,10800.0,35.2148,35.2227,35.1523,35.1601,10800.0
2009-10-22 11:55:00,44.96,44.99,44.93,44.99,8900.0,35.1601,35.1836,35.1366,35.1836,8900.0
2009-10-22 12:00:00,44.99,44.99,44.96,44.99,18000.0,35.1836,35.1836,35.1601,35.1836,18000.0
2009-10-22 12:05:00,45.0,45.0,44.96,44.98,8000.0,35.1914,35.1914,35.1601,35.1757,8000.0
2009-10-22 12:10:00,44.99,45.03,44.98,45.02,34900.0,35.1836,35.2148,35.1757,35.207,34900.0
2009-10-22 12:15:00,45.01,45.02,44.99,44.99,5700.0,35.1992,35.207,35.1836,35.1836,5700.0
2009-10-22 12:20:00,45.0,45.0,44.95,44.95,4900.0,35.1914,35.1914,35.1523,35.1523,4900.0
2009-10-22 12:25:00,44.94,44.97,44.9,44.91,22400.0,35.1445,35.1679,35.1132,35.121,22400.0
2009-10-22 12:30:00,44.93,45.0,44.93,44.98,12100.0,35.1366,35.1914,35.1366,35.1757,12100.0
2009-10-22 12:35:00,44.99,45.04,44.99,45.01,6500.0,35.1836,35.2227,35.1836,35.1992,6500.0
2009-10-22 12:40:00,45.01,45.07,45.01,45.05,6600.0,35.1992,35.2461,35.1992,35.2305,6600.0
2009-10-22 12:45:00,45.06,45.15,45.06,45.08,44200.0,35.2383,35.3087,35.2383,35.2539,44200.0
2009-10-22 12:50:00,45.09,45.1,45.08,45.09,4500.0,35.2618,35.2696,35.2539,35.2618,4500.0
2009-10-22 12:55:00,45.1,45.11,45.09,45.09,5200.0,35.2696,35.2774,35.2618,35.2618,5200.0
2009-10-22 13:00:00,45.08,45.13,45.08,45.11,5300.0,35.2539,35.2931,35.2539,35.2774,5300.0
2009-10-22 13:05:00,45.12,45.12,45.09,45.1,1800.0,35.2852,35.2852,35.2618,35.2696,1800.0
2009-10-22 13:10:00,45.09,45.1,45.06,45.06,3800.0,35.2618,35.2696,35.2383,35.2383,3800.0
2009-10-22 13:15:00,45.06,45.08,45.04,45.08,14500.0,35.2383,35.2539,35.2227,35.2539,14500.0
2009-10-22 13:20:00,45.07,45.12,45.07,45.12,5100.0,35.2461,35.2852,35.2461,35.2852,5100.0
2009-10-22 13:25:00,45.11,45.13,45.1,45.12,29700.0,35.2774,35.2931,35.2696,35.2852,29700.0
2009-10-22 13:30:00,45.12,45.12,45.08,45.1,35800.0,35.2852,35.2852,35.2539,35.2696,35800.0
2009-10-22 13:35:00,45.1,45.16,45.1,45.13,32800.0,35.2696,35.3165,35.2696,35.2931,32800.0
2009-10-22 13:40:00,45.12,45.13,45.1,45.1,17800.0,35.2852,35.2931,35.2696,35.2696,17800.0
2009-10-22 13:45:00,45.1,45.15,45.09,45.12,24500.0,35.2696,35.3087,35.2618,35.2852,24500.0
2009-10-22 13:50:00,45.11,45.19,45.11,45.16,28300.0,35.2774,35.34,35.2774,35.3165,28300.0
2009-10-22 13:55:00,45.16,45.18,45.15,45.16,27200.0,35.3165,35.3322,35.3087,35.3165,27200.0
2009-10-22 14:00:00,45.16,45.31,45.16,45.29,133400.0,35.3165,35.4338,35.3165,35.4182,133400.0
2009-10-22 14:05:00,45.29,45.3,45.26,45.26,69300.0,35.4182,35.426,35.3947,35.3947,69300.0
2009-10-22 14:10:00,45.27,45.41,45.26,45.4,61200.0,35.4025,35.512,35.3947,35.5042,61200.0
2009-10-22 14:15:00,45.39,45.42,45.36,45.36,43600.0,35.4964,35.5198,35.4729,35.4729,43600.0
2009-10-22 14:20:00,45.36,45.43,45.36,45.4,28200.0,35.4729,35.5277,35.4729,35.5042,28200.0
2009-10-22 14:25:00,45.41,45.44,45.4,45.42,30900.0,35.512,35.5355,35.5042,35.5198,30900.0
2009-10-22 14:30:00,45.42,45.44,45.36,45.36,59000.0,35.5198,35.5355,35.4729,35.4729,59000.0
2009-10-22 14:35:00,45.36,45.41,45.36,45.4,59500.0,35.4729,35.512,35.4729,35.5042,59500.0
2009-10-22 14:40:00,45.39,45.39,45.33,45.33,67500.0,35.4964,35.4964,35.4495,35.4495,67500.0
2009-10-22 14:45:00,45.33,45.34,45.3,45.3,18500.0,35.4495,35.4573,35.426,35.426,18500.0
2009-10-22 14:50:00,45.29,45.33,45.29,45.32,13600.0,35.4182,35.4495,35.4182,35.4416,13600.0
2009-10-22 14:55:00,45.33,45.38,45.32,45.38,33100.0,35.4495,35.4886,35.4416,35.4886,33100.0
2009-10-22 15:00:00,45.37,45.4,45.34,45.39,68300.0,35.4807,35.5042,35.4573,35.4964,68300.0
2009-10-22 15:05:00,45.39,45.39,45.36,45.36,13600.0,35.4964,35.4964,35.4729,35.4729,13600.0
2009-10-22 15:10:00,45.36,45.41,45.35,45.35,28100.0,35.4729,35.512,35.4651,35.4651,28100.0
2009-10-22 15:15:00,45.36,45.5,45.36,45.47,105600.0,35.4729,35.5824,35.4729,35.5589,105600.0
2009-10-22 15:20:00,45.47,45.55,45.46,45.51,140500.0,35.5589,35.6215,35.5511,35.5902,140500.0
2009-10-22 15:25:00,45.52,45.54,45.5,45.5,70000.0,35.598,35.6137,35.5824,35.5824,70000.0
2009-10-22 15:30:00,45.51,45.51,45.45,45.51,82600.0,35.5902,35.5902,35.5433,35.5902,82600.0
2009-10-22 15:35:00,45.51,45.52,45.45,45.5,130600.0,35.5902,35.598,35.5433,35.5824,130600.0
2009-10-22 15:40:00,45.51,45.52,45.48,45.52,290200.0,35.5902,35.598,35.5668,35.598,290200.0
2009-10-22 15:45:00,45.53,45.53,45.48,45.49,81100.0,35.6059,35.6059,35.5668,35.5746,81100.0
2009-10-22 15:50:00,45.5,45.51,45.43,45.44,86000.0,35.5824,35.5902,35.5277,35.5355,86000.0
2009-10-22 15:55:00,45.43,45.49,45.35,45.45,106600.0,35.5277,35.5746,35.4651,35.5433,106600.0
2009-10-23 09:30:00,46.01,46.03,45.95,45.97,91000.0,35.9812,35.9969,35.9343,35.95,91000.0
2009-10-23 09:35:00,45.99,46.01,45.91,46.0,97300.0,35.9656,35.9812,35.903,35.9734,97300.0
2009-10-23 09:40:00,45.97,46.01,45.83,45.88,369200.0,35.95,35.9812,35.8405,35.8796,369200.0
2009-10-23 09:45:00,45.85,45.85,45.81,45.85,89500.0,35.8561,35.8561,35.8248,35.8561,89500.0
2009-10-23 09:50:00,45.85,45.9,45.85,45.89,98700.0,35.8561,35.8952,35.8561,35.8874,98700.0
2009-10-23 09:55:00,45.89,45.9,45.82,45.89,65900.0,35.8874,35.8952,35.8327,35.8874,65900.0
2009-10-23 10:00:00,45.9,46.03,45.77,45.79,89300.0,35.8952,35.9969,35.7936,35.8092,89300.0
2009-10-23 10:05:00,45.78,45.81,45.72,45.76,28100.0,35.8014,35.8248,35.7544,35.7857,28100.0
2009-10-23 10:10:00,45.76,45.79,45.69,45.79,65700.0,35.7857,35.8092,35.731,35.8092,65700.0
2009-10-23 10:15:00,45.78,45.82,45.72,45.81,43800.0,35.8014,35.8327,35.7544,35.8248,43800.0
2009-10-23 10:20:00,45.81,45.85,45.78,45.79,32600.0,35.8248,35.8561,35.8014,35.8092,32600.0
2009-10-23 10:25:00,45.82,45.83,45.77,45.83,13300.0,35.8327,35.8405,35.7936,35.8405,13300.0
2009-10-23 10:30:00,45.83,45.83,45.71,45.71,45200.0,35.8405,35.8405,35.7466,35.7466,45200.0
2009-10-23 10:35:00,45.71,45.77,45.67,45.76,46500.0,35.7466,35.7936,35.7153,35.7857,46500.0
2009-10-23 10:40:00,45.79,45.79,45.75,45.76,24700.0,35.8092,35.8092,35.7779,35.7857,24700.0
2009-10-23 10:45:00,45.76,45.76,45.65,45.73,46300.0,35.7857,35.7857,35.6997,35.7623,46300.0
2009-10-23 10:50:00,45.73,45.75,45.69,45.72,18300.0,35.7623,35.7779,35.731,35.7544,18300.0
2009-10-23 10:55:00,45.72,45.72,45.58,45.63,87100.0,35.7544,35.7544,35.645,35.6841,87100.0
2009-10-23 11:00:00,45.61,45.67,45.6,45.61,40800.0,35.6684,35.7153,35.6606,35.6684,40800.0
2009-10-23 11:05:00,45.62,45.65,45.6,45.65,25800.0,35.6762,35.6997,35.6606,35.6997,25800.0
2009-10-23 11:10:00,45.66,45.67,45.6,45.61,24700.0,35.7075,35.7153,35.6606,35.6684,24700.0
2009-10-23 11:15:00,45.62,45.62,45.47,45.47,75100.0,35.6762,35.6762,35.5589,35.5589,75100.0
2009-10-23 11:20:00,45.46,45.47,45.38,45.44,96700.0,35.5511,35.5589,35.4886,35.5355,96700.0
2009-10-23 11:25:00,45.44,45.51,45.44,45.47,58500.0,35.5355,35.5902,35.5355,35.5589,58500.0
2009-10-23 11:30:00,45.48,45.49,45.43,45.47,37900.0,35.5668,35.5746,35.5277,35.5589,37900.0
2009-10-23 11:35:00,45.47,45.55,45.46,45.51,37900.0,35.5589,35.6215,35.5511,35.5902,37900.0
2009-10-23 11:40:00,45.51,45.57,45.51,45.55,10800.0,35.5902,35.6371,35.5902,35.6215,10800.0
2009-10-23 11:45:00,45.55,45.57,45.52,45.57,14500.0,35.6215,35.6371,35.598,35.6371,14500.0
2009-10-23 11:50:00,45.56,45.65,45.56,45.63,18700.0,35.6293,35.6997,35.6293,35.6841,18700.0
2009-10-23 11:55:00,45.62,45.62,45.57,45.59,27300.0,35.6762,35.6762,35.6371,35.6528,27300.0
2009-10-23 12:00:00,45.59,45.66,45.57,45.63,16100.0,35.6528,35.7075,35.6371,35.6841,16100.0
2009-10-23 12:05:00,45.62,45.66,45.61,45.65,14000.0,35.6762,35.7075,35.6684,35.6997,14000.0
2009-10-23 12:10:00,45.64,45.64,45.54,45.54,10800.0,35.6919,35.6919,35.6137,35.6137,10800.0
2009-10-23 12:15:00,45.54,45.56,45.51,45.56,10100.0,35.6137,35.6293,35.5902,35.6293,10100.0
2009-10-23 12:20:00,45.55,45.56,45.51,45.52,11600.0,35.6215,35.6293,35.5902,35.598,11600.0
2009-10-23 12:25:00,45.54,45.57,45.51,45.57,5600.0,35.6137,35.6371,35.5902,35.6371,5600.0
2009-10-23 12:30:00,45.56,45.56,45.54,45.54,8500.0,35.6293,35.6293,35.6137,35.6137,8500.0
2009-10-23 12:35:00,45.55,45.6,45.55,45.6,7200.0,35.6215,35.6606,35.6215,35.6606,7200.0
2009-10-23 12:40:00,45.59,45.61,45.58,45.61,28300.0,35.6528,35.6684,35.645,35.6684,28300.0
2009-10-23 12:45:00,45.61,45.69,45.61,45.67,13600.0,35.6684,35.731,35.6684,35.7153,13600.0
2009-10-23 12:50:00,45.67,45.67,45.63,45.63,5100.0,35.7153,35.7153,35.6841,35.6841,5100.0
2009-10-23 12:55:00,45.63,45.64,45.58,45.58,10800.0,35.6841,35.6919,35.645,35.645,10800.0
2009-10-23 13:00:00,45.58,45.58,45.52,45.55,9000.0,35.645,35.645,35.598,35.6215,9000.0
2009-10-23 13:05:00,45.54,45.56,45.52,45.56,4500.0,35.6137,35.6293,35.598,35.6293,4500.0
2009-10-23 13:10:00,45.56,45.6,45.56,45.6,1200.0,35.6293,35.6606,35.6293,35.6606,1200.0
2009-10-23 13:15:00,45.59,45.6,45.54,45.56,6500.0,35.6528,35.6606,35.6137,35.6293,6500.0
2009-10-23 13:20:00,45.54,45.54,45.42,45.44,12200.0,35.6137,35.6137,35.5198,35.5355,12200.0
2009-10-23 13:25:00,45.47,45.48,45.44,45.44,2100.0,35.5589,35.5668,35.5355,35.5355,2100.0
2009-10-23 13:30:00,45.43,45.43,45.3,45.32,82100.0,35.5277,35.5277,35.426,35.4416,82100.0
2009-10-23 13:35:00,45.34,45.37,45.3,45.31,19800.0,35.4573,35.4807,35.426,35.4338,19800.0
2009-10-23 13:40:00,45.31,45.41,45.31,45.39,19100.0,35.4338,35.512,35.4338,35.4964,19100.0
2009-10-23 13:45:00,45.39,45.39,45.31,45.36,13700.0,35.4964,35.4964,35.4338,35.4729,13700.0
2009-10-23 13:50:00,45.37,45.39,45.34,45.39,18500.0,35.4807,35.4964,35.4573,35.4964,18500.0
2009-10-23 13:55:00,45.38,45.39,45.36,45.36,3800.0,35.4886,35.4964,35.4729,35.4729,3800.0
2009-10-23 14:00:00,45.36,45.36,45.33,45.33,16900.0,35.4729,35.4729,35.4495,35.4495,16900.0
2009-10-23 14:05:00,45.32,45.37,45.27,45.35,68200.0,35.4416,35.4807,35.4025,35.4651,68200.0
2009-10-23 14:10:00,45.35,45.43,45.35,45.4,13600.0,35.4651,35.5277,35.4651,35.5042,13600.0
2009-10-23 14:15:00,45.4,45.42,45.38,45.41,12200.0,35.5042,35.5198,35.4886,35.512,12200.0
2009-10-23 14:20:00,45.42,45.51,45.42,45.48,34700.0,35.5198,35.5902,35.5198,35.5668,34700.0
2009-10-23 14:25:00,45.48,45.48,45.44,45.45,5400.0,35.5668,35.5668,35.5355,35.5433,5400.0
2009-10-23 14:30:00,45.45,45.46,45.38,45.44,10100.0,35.5433,35.5511,35.4886,35.5355,10100.0
2009-10-23 14:35:00,45.44,45.44,45.42,45.44,8500.0,35.5355,35.5355,35.5198,35.5355,8500.0
2009-10-23 14:40:00,45.45,45.46,45.41,45.46,6900.0,35.5433,35.5511,35.512,35.5511,6900.0
2009-10-23 14:45:00,45.45,45.47,45.4,45.44,13300.0,35.5433,35.5589,35.5042,35.5355,13300.0
2009-10-23 14:50:00,45.45,45.45,45.35,45.37,13800.0,35.5433,35.5433,35.4651,35.4807,13800.0
2009-10-23 14:55:00,45.37,45.39,45.34,45.35,45300.0,35.4807,35.4964,35.4573,35.4651,45300.0
2009-10-23 15:00:00,45.36,45.38,45.31,45.31,34700.0,35.4729,35.4886,35.4338,35.4338,34700.0
2009-10-23 15:05:00,45.32,45.4,45.31,45.35,57900.0,35.4416,35.5042,35.4338,35.4651,57900.0
2009-10-23 15:10:00,45.35,45.45,45.32,45.44,33900.0,35.4651,35.5433,35.4416,35.5355,33900.0
2009-10-23 15:15:00,45.43,45.45,45.36,45.38,18700.0,35.5277,35.5433,35.4729,35.4886,18700.0
2009-10-23 15:20:00,45.38,45.4,45.33,45.33,19600.0,35.4886,35.5042,35.4495,35.4495,19600.0
2009-10-23 15:25:00,45.33,45.35,45.27,45.33,57300.0,35.4495,35.4651,35.4025,35.4495,57300.0
2009-10-23 15:30:00,45.33,45.34,45.28,45.3,83300.0,35.4495,35.4573,35.4104,35.426,83300.0
2009-10-23 15:35:00,45.3,45.33,45.22,45.26,105600.0,35.426,35.4495,35.3634,35.3947,105600.0
2009-10-23 15:40:00,45.26,45.3,45.2,45.3,76600.0,35.3947,35.426,35.3478,35.426,76600.0
2009-10-23 15:45:00,45.3,45.35,45.28,45.35,92500.0,35.426,35.4651,35.4104,35.4651,92500.0
2009-10-23 15:50:00,45.34,45.37,45.3,45.3,75800.0,35.4573,35.4807,35.426,35.426,75800.0
2009-10-23 15:55:00,45.3,45.43,45.3,45.42,86300.0,35.426,35.5277,35.426,35.5198,86300.0
2009-10-26 09:30:00,46.43,46.6,46.27,46.49,106900.0,36.3097,36.4426,36.1846,36.3566,106900.0
2009-10-26 09:35:00,46.48,46.57,46.44,46.54,52600.0,36.3488,36.4192,36.3175,36.3957,52600.0
2009-10-26 09:40:00,46.54,46.56,46.49,46.54,33500.0,36.3957,36.4114,36.3566,36.3957,33500.0
2009-10-26 09:45:00,46.54,46.7,46.54,46.62,121500.0,36.3957,36.5208,36.3957,36.4583,121500.0
2009-10-26 09:50:00,46.62,46.68,46.62,46.63,75400.0,36.4583,36.5052,36.4583,36.4661,75400.0
2009-10-26 09:55:00,46.64,46.65,46.6,46.63,64000.0,36.4739,36.4817,36.4426,36.4661,64000.0
2009-10-26 10:00:00,46.63,46.71,46.63,46.67,69300.0,36.4661,36.5287,36.4661,36.4974,69300.0
2009-10-26 10:05:00,46.68,46.69,46.6,46.64,72900.0,36.5052,36.513,36.4426,36.4739,72900.0
2009-10-26 10:10:00,46.63,46.66,46.61,46.64,36400.0,36.4661,36.4896,36.4505,36.4739,36400.0
2009-10-26 10:15:00,46.64,46.68,46.64,46.68,55300.0,36.4739,36.5052,36.4739,36.5052,55300.0
2009-10-26 10:20:00,46.68,46.7,46.66,46.67,35500.0,36.5052,36.5208,36.4896,36.4974,35500.0
2009-10-26 10:25:00,46.67,46.7,46.66,46.66,15600.0,36.4974,36.5208,36.4896,36.4896,15600.0
2009-10-26 10:30:00,46.67,46.68,46.63,46.64,54100.0,36.4974,36.5052,36.4661,36.4739,54100.0
2009-10-26 10:35:00,46.65,46.67,46.57,46.59,64700.0,36.4817,36.4974,36.4192,36.4348,64700.0
2009-10-26 10:40:00,46.6,46.6,46.51,46.52,78700.0,36.4426,36.4426,36.3723,36.3801,78700.0
2009-10-26 10:45:00,46.53,46.58,46.51,46.57,50300.0,36.3879,36.427,36.3723,36.4192,50300.0
2009-10-26 10:50:00,46.57,46.58,46.55,46.58,14000.0,36.4192,36.427,36.4035,36.427,14000.0
2009-10-26 10:55:00,46.56,46.56,46.5,46.51,45500.0,36.4114,36.4114,36.3644,36.3723,45500.0
2009-10-26 11:00:00,46.52,46.53,46.5,46.52,38000.0,36.3801,36.3879,36.3644,36.3801,38000.0
2009-10-26 11:05:00,46.52,46.61,46.52,46.61,34600.0,36.3801,36.4505,36.3801,36.4505,34600.0
2009-10-26 11:10:00,46.61,46.63,46.47,46.48,38000.0,36.4505,36.4661,36.341,36.3488,38000.0
2009-10-26 11:15:00,46.48,46.48,46.42,46.44,26500.0,36.3488,36.3488,36.3019,36.3175,26500.0
2009-10-26 11:20:00,46.43,46.46,46.38,46.38,174700.0,36.3097,36.3332,36.2706,36.2706,174700.0
2009-10-26 11:25:00,46.38,46.43,46.28,46.28,143000.0,36.2706,36.3097,36.1924,36.1924,143000.0
2009-10-26 11:30:00,46.27,46.27,45.91,45.98,193400.0,36.1846,36.1846,35.903,35.9578,193400.0
2009-10-26 11:35:00,45.97,46.0,45.74,45.86,108500.0,35.95,35.9734,35.7701,35.8639,108500.0
2009-10-26 11:40:00,45.87,45.94,45.85,45.85,63700.0,35.8718,35.9265,35.8561,35.8561,63700.0
2009-10-26 11:45:00,45.85,45.92,45.83,45.89,39200.0,35.8561,35.9109,35.8405,35.8874,39200.0
2009-10-26 11:50:00,45.9,45.95,45.87,45.87,10700.0,35.8952,35.9343,35.8718,35.8718,10700.0
2009-10-26 11:55:00,45.88,45.94,45.67,45.68,45300.0,35.8796,35.9265,35.7153,35.7232,45300.0
2009-10-26 12:00:00,45.67,45.74,45.63,45.64,47400.0,35.7153,35.7701,35.6841,35.6919,47400.0
2009-10-26 12:05:00,45.63,45.7,45.6,45.7,39600.0,35.6841,35.7388,35.6606,35.7388,39600.0
2009-10-26 12:10:00,45.7,45.79,45.69,45.79,27000.0,35.7388,35.8092,35.731,35.8092,27000.0
2009-10-26 12:15:00,45.8,45.83,45.76,45.82,49500.0,35.817,35.8405,35.7857,35.8327,49500.0
2009-10-26 12:20:00,45.82,45.82,45.76,45.8,15400.0,35.8327,35.8327,35.7857,35.817,15400.0
2009-10-26 12:25:00,45.81,45.81,45.76,45.78,9700.0,35.8248,35.8248,35.7857,35.8014,9700.0
2009-10-26 12:30:00,45.8,45.81,45.77,45.78,34000.0,35.817,35.8248,35.7936,35.8014,34000.0
2009-10-26 12:35:00,45.8,45.85,45.73,45.85,18700.0,35.817,35.8561,35.7623,35.8561,18700.0
2009-10-26 12:40:00,45.84,45.84,45.78,45.79,19500.0,35.8483,35.8483,35.8014,35.8092,19500.0
2009-10-26 12:45:00,45.8,45.81,45.72,45.74,19000.0,35.817,35.8248,35.7544,35.7701,19000.0
2009-10-26 12:50:00,45.76,45.83,45.75,45.83,15500.0,35.7857,35.8405,35.7779,35.8405,15500.0
2009-10-26 12:55:00,45.84,45.92,45.84,45.9,13200.0,35.8483,35.9109,35.8483,35.8952,13200.0
2009-10-26 13:00:00,45.9,45.92,45.89,45.92,15100.0,35.8952,35.9109,35.8874,35.9109,15100.0
2009-10-26 13:05:00,45.91,45.91,45.9,45.91,8700.0,35.903,35.903,35.8952,35.903,8700.0
2009-10-26 13:10:00,45.9,45.91,45.83,45.85,19400.0,35.8952,35.903,35.8405,35.8561,19400.0
2009-10-26 13:15:00,45.86,45.87,45.75,45.76,14100.0,35.8639,35.8718,35.7779,35.7857,14100.0
2009-10-26 13:20:00,45.75,45.77,45.65,45.69,22400.0,35.7779,35.7936,35.6997,35.731,22400.0
2009-10-26 13:25:00,45.69,45.75,45.66,45.75,16700.0,35.731,35.7779,35.7075,35.7779,16700.0
2009-10-26 13:30:00,45.74,45.77,45.73,45.76,12000.0,35.7701,35.7936,35.7623,35.7857,12000.0
2009-10-26 13:35:00,45.77,45.85,45.76,45.85,8700.0,35.7936,35.8561,35.7857,35.8561,8700.0
2009-10-26 13:40:00,45.85,45.92,45.85,45.9,11000.0,35.8561,35.9109,35.8561,35.8952,11000.0
2009-10-26 13:45:00,45.9,45.9,45.85,45.85,13200.0,35.8952,35.8952,35.8561,35.8561,13200.0
2009-10-26 13:50:00,45.86,45.86,45.8,45.84,36500.0,35.8639,35.8639,35.817,35.8483,36500.0
2009-10-26 13:55:00,45.85,45.89,45.83,45.83,14300.0,35.8561,35.8874,35.8405,35.8405,14300.0
2009-10-26 14:00:00,45.84,45.88,45.82,45.86,8500.0,35.8483,35.8796,35.8327,35.8639,8500.0
2009-10-26 14:05:00,45.86,45.88,45.82,45.83,13200.0,35.8639,35.8796,35.8327,35.8405,13200.0
2009-10-26 14:10:00,45.82,45.84,45.8,45.84,28400.0,35.8327,35.8483,35.817,35.8483,28400.0
2009-10-26 14:15:00,45.84,45.85,45.72,45.73,45800.0,35.8483,35.8561,35.7544,35.7623,45800.0
2009-10-26 14:20:00,45.75,45.78,45.74,45.74,23000.0,35.7779,35.8014,35.7701,35.7701,23000.0
2009-10-26 14:25:00,45.74,45.78,45.71,45.78,11400.0,35.7701,35.8014,35.7466,35.8014,11400.0
2009-10-26 14:30:00,45.77,45.78,45.74,45.74,14500.0,35.7936,35.8014,35.7701,35.7701,14500.0
2009-10-26 14:35:00,45.74,45.78,45.69,45.78,43700.0,35.7701,35.8014,35.731,35.8014,43700.0
2009-10-26 14:40:00,45.78,45.78,45.72,45.74,21500.0,35.8014,35.8014,35.7544,35.7701,21500.0
2009-10-26 14:45:00,45.73,45.78,45.67,45.67,21900.0,35.7623,35.8014,35.7153,35.7153,21900.0
2009-10-26 14:50:00,45.68,45.75,45.67,45.74,27400.0,35.7232,35.7779,35.7153,35.7701,27400.0
2009-10-26 14:55:00,45.73,45.82,45.69,45.76,66300.0,35.7623,35.8327,35.731,35.7857,66300.0
2009-10-26 15:00:00,45.74,45.79,45.73,45.79,22200.0,35.7701,35.8092,35.7623,35.8092,22200.0
2009-10-26 15:05:00,45.79,45.79,45.65,45.71,52200.0,35.8092,35.8092,35.6997,35.7466,52200.0
2009-10-26 15:10:00,45.71,45.72,45.65,45.67,31200.0,35.7466,35.7544,35.6997,35.7153,31200.0
2009-10-26 15:15:00,45.68,45.78,45.67,45.74,32700.0,35.7232,35.8014,35.7153,35.7701,32700.0
2009-10-26 15:20:00,45.73,45.76,45.7,45.74,33900.0,35.7623,35.7857,35.7388,35.7701,33900.0
2009-10-26 15:25:00,45.73,45.75,45.65,45.66,20700.0,35.7623,35.7779,35.6997,35.7075,20700.0
2009-10-26 15:30:00,45.67,45.72,45.61,45.71,44700.0,35.7153,35.7544,35.6684,35.7466,44700.0
2009-10-26 15:35:00,45.71,45.72,45.62,45.63,86900.0,35.7466,35.7544,35.6762,35.6841,86900.0
2009-10-26 15:40:00,45.63,45.68,45.62,45.68,83000.0,35.6841,35.7232,35.6762,35.7232,83000.0
2009-10-26 15:45:00,45.68,45.79,45.67,45.78,182000.0,35.7232,35.8092,35.7153,35.8014,182000.0
2009-10-26 15:50:00,45.78,45.78,45.64,45.65,121900.0,35.8014,35.8014,35.6919,35.6997,121900.0
2009-10-26 15:55:00,45.65,45.72,45.63,45.72,170700.0,35.6997,35.7544,35.6841,35.7544,170700.0
2009-10-27 09:30:00,45.62,45.96,45.62,45.84,41100.0,35.6762,35.9421,35.6762,35.8483,41100.0
2009-10-27 09:35:00,45.86,45.93,45.8,45.82,68500.0,35.8639,35.9187,35.817,35.8327,68500.0
2009-10-27 09:40:00,45.82,45.86,45.66,45.7,108400.0,35.8327,35.8639,35.7075,35.7388,108400.0
2009-10-27 09:45:00,45.71,45.82,45.66,45.79,20400.0,35.7466,35.8327,35.7075,35.8092,20400.0
2009-10-27 09:50:00,45.83,45.86,45.77,45.8,88700.0,35.8405,35.8639,35.7936,35.817,88700.0
2009-10-27 09:55:00,45.8,45.83,45.67,45.68,63400.0,35.817,35.8405,35.7153,35.7232,63400.0
2009-10-27 10:00:00,45.69,45.69,45.28,45.45,322200.0,35.731,35.731,35.4104,35.5433,322200.0
2009-10-27 10:05:00,45.44,45.45,45.19,45.32,111800.0,35.5355,35.5433,35.34,35.4416,111800.0
2009-10-27 10:10:00,45.34,45.45,45.34,45.43,31800.0,35.4573,35.5433,35.4573,35.5277,31800.0
2009-10-27 10:15:00,45.46,45.49,45.38,45.4,29300.0,35.5511,35.5746,35.4886,35.5042,29300.0
2009-10-27 10:20:00,45.44,45.49,45.38,45.41,48900.0,35.5355,35.5746,35.4886,35.512,48900.0
2009-10-27 10:25:00,45.44,45.62,45.41,45.62,36500.0,35.5355,35.6762,35.512,35.6762,36500.0
2009-10-27 10:30:00,45.61,45.61,45.5,45.56,26200.0,35.6684,35.6684,35.5824,35.6293,26200.0
2009-10-27 10:35:00,45.57,45.6,45.51,45.59,24400.0,35.6371,35.6606,35.5902,35.6528,24400.0
2009-10-27 10:40:00,45.58,45.76,45.58,45.68,91500.0,35.645,35.7857,35.645,35.7232,91500.0
2009-10-27 10:45:00,45.68,45.72,45.61,45.61,53400.0,35.7232,35.7544,35.6684,35.6684,53400.0
2009-10-27 10:50:00,45.64,45.66,45.44,45.5,145400.0,35.6919,35.7075,35.5355,35.5824,145400.0
2009-10-27 10:55:00,45.47,45.57,45.46,45.54,125500.0,35.5589,35.6371,35.5511,35.6137,125500.0
2009-10-27 11:00:00,45.55,45.57,45.45,45.47,43200.0,35.6215,35.6371,35.5433,35.5589,43200.0
2009-10-27 11:05:00,45.45,45.52,45.43,45.52,24800.0,35.5433,35.598,35.5277,35.598,24800.0
2009-10-27 11:10:00,45.52,45.58,45.47,45.53,31300.0,35.598,35.645,35.5589,35.6059,31300.0
2009-10-27 11:15:00,45.53,45.53,45.45,45.49,30200.0,35.6059,35.6059,35.5433,35.5746,30200.0
2009-10-27 11:20:00,45.49,45.55,45.49,45.53,18000.0,35.5746,35.6215,35.5746,35.6059,18000.0
2009-10-27 11:25:00,45.49,45.61,45.46,45.61,36200.0,35.5746,35.6684,35.5511,35.6684,36200.0
2009-10-27 11:30:00,45.6,45.63,45.56,45.57,12900.0,35.6606,35.6841,35.6293,35.6371,12900.0
2009-10-27 11:35:00,45.58,45.64,45.58,45.63,11000.0,35.645,35.6919,35.645,35.6841,11000.0
2009-10-27 11:40:00,45.62,45.62,45.55,45.6,30500.0,35.6762,35.6762,35.6215,35.6606,30500.0
2009-10-27 11:45:00,45.6,45.64,45.57,45.64,31200.0,35.6606,35.6919,35.6371,35.6919,31200.0
2009-10-27 11:50:00,45.65,45.68,45.61,45.61,46400.0,35.6997,35.7232,35.6684,35.6684,46400.0
2009-10-27 11:55:00,45.63,45.68,45.63,45.66,20800.0,35.6841,35.7232,35.6841,35.7075,20800.0
2009-10-27 12:00:00,45.67,45.68,45.6,45.61,22800.0,35.7153,35.7232,35.6606,35.6684,22800.0
2009-10-27 12:05:00,45.6,45.61,45.57,45.6,5800.0,35.6606,35.6684,35.6371,35.6606,5800.0
2009-10-27 12:10:00,45.61,45.61,45.58,45.6,2300.0,35.6684,35.6684,35.645,35.6606,2300.0
2009-10-27 12:15:00,45.6,45.65,45.6,45.65,18300.0,35.6606,35.6997,35.6606,35.6997,18300.0
2009-10-27 12:20:00,45.63,45.65,45.61,45.62,5800.0,35.6841,35.6997,35.6684,35.6762,5800.0
2009-10-27 12:25:00,45.59,45.62,45.53,45.53,8100.0,35.6528,35.6762,35.6059,35.6059,8100.0
2009-10-27 12:30:00,45.53,45.55,45.52,45.53,11200.0,35.6059,35.6215,35.598,35.6059,11200.0
2009-10-27 12:35:00,45.51,45.56,45.49,45.52,6800.0,35.5902,35.6293,35.5746,35.598,6800.0
2009-10-27 12:40:00,45.53,45.55,45.51,45.55,15900.0,35.6059,35.6215,35.5902,35.6215,15900.0
2009-10-27 12:45:00,45.54,45.56,45.53,45.53,9200.0,35.6137,35.6293,35.6059,35.6059,9200.0
2009-10-27 12:50:00,45.53,45.55,45.44,45.44,6600.0,35.6059,35.6215,35.5355,35.5355,6600.0
2009-10-27 12:55:00,45.44,45.52,45.43,45.44,19800.0,35.5355,35.598,35.5277,35.5355,19800.0
2009-10-27 13:00:00,45.45,45.51,45.43,45.48,8800.0,35.5433,35.5902,35.5277,35.5668,8800.0
2009-10-27 13:05:00,45.47,45.47,45.35,45.39,27800.0,35.5589,35.5589,35.4651,35.4964,27800.0
2009-10-27 13:10:00,45.4,45.48,45.4,45.46,9000.0,35.5042,35.5668,35.5042,35.5511,9000.0
2009-10-27 13:15:00,45.46,45.46,45.38,45.38,4500.0,35.5511,35.5511,35.4886,35.4886,4500.0
2009-10-27 13:20:00,45.39,45.41,45.27,45.29,14100.0,35.4964,35.512,35.4025,35.4182,14100.0
2009-10-27 13:25:00,45.31,45.31,45.3,45.3,5800.0,35.4338,35.4338,35.426,35.426,5800.0
2009-10-27 13:30:00,45.3,45.32,45.27,45.28,11200.0,35.426,35.4416,35.4025,35.4104,11200.0
2009-10-27 13:35:00,45.28,45.36,45.27,45.33,15000.0,35.4104,35.4729,35.4025,35.4495,15000.0
2009-10-27 13:40:00,45.33,45.45,45.33,45.39,16000.0,35.4495,35.5433,35.4495,35.4964,16000.0
2009-10-27 13:45:00,45.39,45.39,45.36,45.37,6000.0,35.4964,35.4964,35.4729,35.4807,6000.0
2009-10-27 13:50:00,45.39,45.43,45.36,45.38,17500.0,35.4964,35.5277,35.4729,35.4886,17500.0
2009-10-27 13:55:00,45.38,45.38,45.31,45.36,16600.0,35.4886,35.4886,35.4338,35.4729,16600.0
2009-10-27 14:00:00,45.35,45.36,45.28,45.28,8100.0,35.4651,35.4729,35.4104,35.4104,8100.0
2009-10-27 14:05:00,45.28,45.32,45.27,45.28,18600.0,35.4104,35.4416,35.4025,35.4104,18600.0
2009-10-27 14:10:00,45.31,45.4,45.31,45.39,10700.0,35.4338,35.5042,35.4338,35.4964,10700.0
2009-10-27 14:15:00,45.4,45.5,45.4,45.5,33700.0,35.5042,35.5824,35.5042,35.5824,33700.0
2009-10-27 14:20:00,45.5,45.52,45.47,45.51,11800.0,35.5824,35.598,35.5589,35.5902,11800.0
2009-10-27 14:25:00,45.51,45.6,45.51,45.54,23800.0,35.5902,35.6606,35.5902,35.6137,23800.0
2009-10-27 14:30:00,45.53,45.54,45.47,45.51,4700.0,35.6059,35.6137,35.5589,35.5902,4700.0
2009-10-27 14:35:00,45.5,45.52,45.44,45.46,6800.0,35.5824,35.598,35.5355,35.5511,6800.0
2009-10-27 14:40:00,45.47,45.52,45.43,45.47,11200.0,35.5589,35.598,35.5277,35.5589,11200.0
2009-10-27 14:45:00,45.48,45.5,45.47,45.5,2900.0,35.5668,35.5824,35.5589,35.5824,2900.0
2009-10-27 14:50:00,45.5,45.61,45.5,45.6,26200.0,35.5824,35.6684,35.5824,35.6606,26200.0
2009-10-27 14:55:00,45.6,45.64,45.58,45.58,12700.0,35.6606,35.6919,35.645,35.645,12700.0
2009-10-27 15:00:00,45.58,45.6,45.55,45.58,7200.0,35.645,35.6606,35.6215,35.645,7200.0
2009-10-27 15:05:00,45.58,45.59,45.49,45.49,16200.0,35.645,35.6528,35.5746,35.5746,16200.0
2009-10-27 15:10:00,45.47,45.53,45.44,45.53,19100.0,35.5589,35.6059,35.5355,35.6059,19100.0
2009-10-27 15:15:00,45.52,45.59,45.5,45.56,29600.0,35.598,35.6528,35.5824,35.6293,29600.0
2009-10-27 15:20:00,45.57,45.58,45.49,45.52,50900.0,35.6371,35.645,35.5746,35.598,50900.0
2009-10-27 15:25:00,45.53,45.55,45.48,45.52,42000.0,35.6059,35.6215,35.5668,35.598,42000.0
2009-10-27 15:30:00,45.52,45.56,45.36,45.36,60900.0,35.598,35.6293,35.4729,35.4729,60900.0
2009-10-27 15:35:00,45.36,45.44,45.33,45.37,63200.0,35.4729,35.5355,35.4495,35.4807,63200.0
2009-10-27 15:40:00,45.38,45.51,45.38,45.49,51000.0,35.4886,35.5902,35.4886,35.5746,51000.0
2009-10-27 15:45:00,45.48,45.51,45.4,45.4,65900.0,35.5668,35.5902,35.5042,35.5042,65900.0
2009-10-27 15:50:00,45.41,45.46,45.37,45.38,64400.0,35.512,35.5511,35.4807,35.4886,64400.0
2009-10-27 15:55:00,45.39,45.39,45.29,45.32,63600.0,35.4964,35.4964,35.4182,35.4416,63600.0
2009-10-28 09:30:00,44.49,44.49,44.03,44.31,142600.0,34.7926,34.7926,34.4328,34.6518,142600.0
2009-10-28 09:35:00,44.31,44.38,44.25,44.32,58300.0,34.6518,34.7065,34.6049,34.6596,58300.0
2009-10-28 09:40:00,44.3,44.34,44.25,44.32,72400.0,34.644,34.6752,34.6049,34.6596,72400.0
2009-10-28 09:45:00,44.33,44.37,44.27,44.27,84700.0,34.6674,34.6987,34.6205,34.6205,84700.0
2009-10-28 09:50:00,44.26,44.36,44.25,44.25,96100.0,34.6127,34.6909,34.6049,34.6049,96100.0
2009-10-28 09:55:00,44.25,44.31,44.25,44.26,32300.0,34.6049,34.6518,34.6049,34.6127,32300.0
2009-10-28 10:00:00,44.26,44.26,44.08,44.1,106700.0,34.6127,34.6127,34.4719,34.4876,106700.0
2009-10-28 10:05:00,44.12,44.16,44.06,44.13,97700.0,34.5032,34.5345,34.4563,34.511,97700.0
2009-10-28 10:10:00,44.13,44.24,44.13,44.17,65000.0,34.511,34.597,34.511,34.5423,65000.0
2009-10-28 10:15:00,44.17,44.17,44.08,44.14,38100.0,34.5423,34.5423,34.4719,34.5188,38100.0
2009-10-28 10:20:00,44.14,44.15,44.07,44.11,17800.0,34.5188,34.5267,34.4641,34.4954,17800.0
2009-10-28 10:25:00,44.12,44.12,44.04,44.08,42500.0,34.5032,34.5032,34.4406,34.4719,42500.0
2009-10-28 10:30:00,44.06,44.13,44.05,44.12,47800.0,34.4563,34.511,34.4485,34.5032,47800.0
2009-10-28 10:35:00,44.12,44.13,44.05,44.05,21900.0,34.5032,34.511,34.4485,34.4485,21900.0
2009-10-28 10:40:00,44.06,44.06,44.05,44.05,71800.0,34.4563,34.4563,34.4485,34.4485,71800.0
2009-10-28 10:45:00,44.05,44.06,43.96,43.96,193400.0,34.4485,34.4563,34.3781,34.3781,193400.0
2009-10-28 10:50:00,43.97,43.97,43.79,43.81,296700.0,34.3859,34.3859,34.2451,34.2608,296700.0
2009-10-28 10:55:00,43.8,43.92,43.8,43.91,91600.0,34.2529,34.3468,34.2529,34.339,91600.0
2009-10-28 11:00:00,43.91,43.91,43.81,43.84,31700.0,34.339,34.339,34.2608,34.2842,31700.0
2009-10-28 11:05:00,43.84,43.89,43.82,43.88,27000.0,34.2842,34.3233,34.2686,34.3155,27000.0
2009-10-28 11:10:00,43.87,43.89,43.83,43.85,77300.0,34.3077,34.3233,34.2764,34.2921,77300.0
2009-10-28 11:15:00,43.84,43.97,43.84,43.96,25600.0,34.2842,34.3859,34.2842,34.3781,25600.0
2009-10-28 11:20:00,43.97,43.97,43.89,43.9,9000.0,34.3859,34.3859,34.3233,34.3312,9000.0
2009-10-28 11:25:00,43.9,44.01,43.89,44.0,25700.0,34.3312,34.4172,34.3233,34.4094,25700.0
2009-10-28 11:30:00,43.99,44.01,43.95,43.95,39200.0,34.4015,34.4172,34.3703,34.3703,39200.0
2009-10-28 11:35:00,43.94,43.94,43.86,43.9,29200.0,34.3624,34.3624,34.2999,34.3312,29200.0
2009-10-28 11:40:00,43.91,43.91,43.8,43.83,87700.0,34.339,34.339,34.2529,34.2764,87700.0
2009-10-28 11:45:00,43.84,43.88,43.79,43.83,45300.0,34.2842,34.3155,34.2451,34.2764,45300.0
2009-10-28 11:50:00,43.82,43.82,43.79,43.79,18900.0,34.2686,34.2686,34.2451,34.2451,18900.0
2009-10-28 11:55:00,43.8,43.8,43.75,43.77,38800.0,34.2529,34.2529,34.2138,34.2295,38800.0
2009-10-28 12:00:00,43.78,43.81,43.77,43.81,46300.0,34.2373,34.2608,34.2295,34.2608,46300.0
2009-10-28 12:05:00,43.81,43.81,43.77,43.78,20100.0,34.2608,34.2608,34.2295,34.2373,20100.0
2009-10-28 12:10:00,43.76,43.77,43.75,43.76,13400.0,34.2217,34.2295,34.2138,34.2217,13400.0
2009-10-28 12:15:00,43.76,43.77,43.74,43.74,44300.0,34.2217,34.2295,34.206,34.206,44300.0
2009-10-28 12:20:00,43.74,43.74,43.6,43.6,41800.0,34.206,34.206,34.0965,34.0965,41800.0
2009-10-28 12:25:00,43.6,43.67,43.59,43.65,48500.0,34.0965,34.1513,34.0887,34.1356,48500.0
2009-10-28 12:30:00,43.67,43.67,43.6,43.62,38300.0,34.1513,34.1513,34.0965,34.1122,38300.0
2009-10-28 12:35:00,43.62,43.62,43.55,43.56,55100.0,34.1122,34.1122,34.0574,34.0653,55100.0
2009-10-28 12:40:00,43.55,43.57,43.5,43.57,96700.0,34.0574,34.0731,34.0183,34.0731,96700.0
2009-10-28 12:45:00,43.56,43.58,43.54,43.55,13100.0,34.0653,34.0809,34.0496,34.0574,13100.0
2009-10-28 12:50:00,43.54,43.56,43.39,43.43,66400.0,34.0496,34.0653,33.9323,33.9636,66400.0
2009-10-28 12:55:00,43.43,43.51,43.43,43.49,13400.0,33.9636,34.0262,33.9636,34.0105,13400.0
2009-10-28 13:00:00,43.49,43.56,43.44,43.54,30400.0,34.0105,34.0653,33.9714,34.0496,30400.0
2009-10-28 13:05:00,43.54,43.59,43.54,43.54,19800.0,34.0496,34.0887,34.0496,34.0496,19800.0
2009-10-28 13:10:00,43.55,43.65,43.55,43.65,70500.0,34.0574,34.1356,34.0574,34.1356,70500.0
2009-10-28 13:15:00,43.65,43.77,43.65,43.65,82500.0,34.1356,34.2295,34.1356,34.1356,82500.0
2009-10-28 13:20:00,43.65,43.67,43.61,43.63,30500.0,34.1356,34.1513,34.1044,34.12,30500.0
2009-10-28 13:25:00,43.63,43.66,43.58,43.61,53800.0,34.12,34.1435,34.0809,34.1044,53800.0
2009-10-28 13:30:00,43.61,43.67,43.61,43.65,21100.0,34.1044,34.1513,34.1044,34.1356,21100.0
2009-10-28 13:35:00,43.61,43.64,43.58,43.58,11900.0,34.1044,34.1278,34.0809,34.0809,11900.0
2009-10-28 13:40:00,43.59,43.66,43.59,43.64,84000.0,34.0887,34.1435,34.0887,34.1278,84000.0
2009-10-28 13:45:00,43.64,43.72,43.64,43.69,17300.0,34.1278,34.1904,34.1278,34.1669,17300.0
2009-10-28 13:50:00,43.67,43.67,43.61,43.65,7400.0,34.1513,34.1513,34.1044,34.1356,7400.0
2009-10-28 13:55:00,43.64,43.65,43.59,43.6,29400.0,34.1278,34.1356,34.0887,34.0965,29400.0
2009-10-28 14:00:00,43.59,43.64,43.56,43.56,181600.0,34.0887,34.1278,34.0653,34.0653,181600.0
2009-10-28 14:05:00,43.57,43.59,43.56,43.59,9500.0,34.0731,34.0887,34.0653,34.0887,9500.0
2009-10-28 14:10:00,43.58,43.61,43.56,43.59,16900.0,34.0809,34.1044,34.0653,34.0887,16900.0
2009-10-28 14:15:00,43.6,43.66,43.59,43.6,107000.0,34.0965,34.1435,34.0887,34.0965,107000.0
2009-10-28 14:20:00,43.6,43.61,43.51,43.58,89700.0,34.0965,34.1044,34.0262,34.0809,89700.0
2009-10-28 14:25:00,43.59,43.63,43.52,43.52,32500.0,34.0887,34.12,34.034,34.034,32500.0
2009-10-28 14:30:00,43.52,43.57,43.52,43.54,49100.0,34.034,34.0731,34.034,34.0496,49100.0
2009-10-28 14:35:00,43.52,43.56,43.46,43.46,29100.0,34.034,34.0653,33.9871,33.9871,29100.0
2009-10-28 14:40:00,43.46,43.54,43.44,43.51,42700.0,33.9871,34.0496,33.9714,34.0262,42700.0
2009-10-28 14:45:00,43.51,43.54,43.47,43.54,46500.0,34.0262,34.0496,33.9949,34.0496,46500.0
2009-10-28 14:50:00,43.56,43.59,43.5,43.53,28500.0,34.0653,34.0887,34.0183,34.0418,28500.0
2009-10-28 14:55:00,43.54,43.58,43.52,43.52,73400.0,34.0496,34.0809,34.034,34.034,73400.0
2009-10-28 15:00:00,43.52,43.58,43.5,43.58,66000.0,34.034,34.0809,34.0183,34.0809,66000.0
2009-10-28 15:05:00,43.58,43.61,43.56,43.58,35300.0,34.0809,34.1044,34.0653,34.0809,35300.0
2009-10-28 15:10:00,43.57,43.57,43.45,43.45,38700.0,34.0731,34.0731,33.9792,33.9792,38700.0
2009-10-28 15:15:00,43.46,43.51,43.44,43.5,77700.0,33.9871,34.0262,33.9714,34.0183,77700.0
2009-10-28 15:20:00,43.5,43.54,43.43,43.49,148100.0,34.0183,34.0496,33.9636,34.0105,148100.0
2009-10-28 15:25:00,43.48,43.54,43.46,43.52,108400.0,34.0027,34.0496,33.9871,34.034,108400.0
2009-10-28 15:30:00,43.52,43.55,43.48,43.48,74300.0,34.034,34.0574,34.0027,34.0027,74300.0
2009-10-28 15:35:00,43.48,43.48,43.4,43.4,63200.0,34.0027,34.0027,33.9401,33.9401,63200.0
2009-10-28 15:40:00,43.4,43.48,43.38,43.39,125500.0,33.9401,34.0027,33.9245,33.9323,125500.0
2009-10-28 15:45:00,43.39,43.48,43.39,43.47,89000.0,33.9323,34.0027,33.9323,33.9949,89000.0
2009-10-28 15:50:00,43.48,43.49,43.41,43.44,120500.0,34.0027,34.0105,33.948,33.9714,120500.0
2009-10-28 15:55:00,43.44,43.51,43.43,43.45,135000.0,33.9714,34.0262,33.9636,33.9792,135000.0
2009-10-29 09:30:00,43.82,44.3,43.82,44.16,88300.0,34.2686,34.644,34.2686,34.5345,88300.0
2009-10-29 09:35:00,44.19,44.35,44.16,44.33,93400.0,34.5579,34.6831,34.5345,34.6674,93400.0
2009-10-29 09:40:00,44.33,44.33,44.2,44.2,86600.0,34.6674,34.6674,34.5658,34.5658,86600.0
2009-10-29 09:45:00,44.17,44.31,44.16,44.3,81800.0,34.5423,34.6518,34.5345,34.644,81800.0
2009-10-29 09:50:00,44.31,44.36,44.22,44.24,32300.0,34.6518,34.6909,34.5814,34.597,32300.0
2009-10-29 09:55:00,44.24,44.35,44.24,44.35,20800.0,34.597,34.6831,34.597,34.6831,20800.0
2009-10-29 10:00:00,44.35,44.49,44.33,44.47,88100.0,34.6831,34.7926,34.6674,34.7769,88100.0
2009-10-29 10:05:00,44.47,44.57,44.45,44.47,101600.0,34.7769,34.8551,34.7613,34.7769,101600.0
2009-10-29 10:10:00,44.48,44.49,44.43,44.47,30700.0,34.7847,34.7926,34.7456,34.7769,30700.0
2009-10-29 10:15:00,44.47,44.51,44.46,44.51,39400.0,34.7769,34.8082,34.7691,34.8082,39400.0
2009-10-29 10:20:00,44.5,44.63,44.47,44.51,73900.0,34.8004,34.902,34.7769,34.8082,73900.0
2009-10-29 10:25:00,44.52,44.54,44.46,44.46,55500.0,34.816,34.8317,34.7691,34.7691,55500.0
2009-10-29 10:30:00,44.46,44.47,44.42,44.44,29400.0,34.7691,34.7769,34.7378,34.7534,29400.0
2009-10-29 10:35:00,44.42,44.5,44.42,44.42,127000.0,34.7378,34.8004,34.7378,34.7378,127000.0
2009-10-29 10:40:00,44.41,44.43,44.31,44.33,203700.0,34.73,34.7456,34.6518,34.6674,203700.0
2009-10-29 10:45:00,44.33,44.39,44.31,44.39,84300.0,34.6674,34.7143,34.6518,34.7143,84300.0
2009-10-29 10:50:00,44.4,44.42,44.37,44.38,31300.0,34.7222,34.7378,34.6987,34.7065,31300.0
2009-10-29 10:55:00,44.39,44.41,44.38,44.4,41600.0,34.7143,34.73,34.7065,34.7222,41600.0
2009-10-29 11:00:00,44.4,44.49,44.39,44.43,28000.0,34.7222,34.7926,34.7143,34.7456,28000.0
2009-10-29 11:05:00,44.45,44.51,44.45,44.47,29500.0,34.7613,34.8082,34.7613,34.7769,29500.0
2009-10-29 11:10:00,44.47,44.54,44.46,44.51,19600.0,34.7769,34.8317,34.7691,34.8082,19600.0
2009-10-29 11:15:00,44.52,44.54,44.46,44.48,19600.0,34.816,34.8317,34.7691,34.7847,19600.0
2009-10-29 11:20:00,44.49,44.52,44.48,44.51,8700.0,34.7926,34.816,34.7847,34.8082,8700.0
2009-10-29 11:25:00,44.51,44.52,44.48,44.49,16600.0,34.8082,34.816,34.7847,34.7926,16600.0
2009-10-29 11:30:00,44.51,44.57,44.51,44.54,6900.0,34.8082,34.8551,34.8082,34.8317,6900.0
2009-10-29 11:35:00,44.54,44.55,44.5,44.5,33800.0,34.8317,34.8395,34.8004,34.8004,33800.0
2009-10-29 11:40:00,44.52,44.56,44.43,44.44,19900.0,34.816,34.8473,34.7456,34.7534,19900.0
2009-10-29 11:45:00,44.46,44.53,44.46,44.53,17800.0,34.7691,34.8238,34.7691,34.8238,17800.0
2009-10-29 11:50:00,44.52,44.53,44.49,44.49,10800.0,34.816,34.8238,34.7926,34.7926,10800.0
2009-10-29 11:55:00,44.49,44.53,44.49,44.53,20400.0,34.7926,34.8238,34.7926,34.8238,20400.0
2009-10-29 12:00:00,44.54,44.57,44.52,44.52,4100.0,34.8317,34.8551,34.816,34.816,4100.0
2009-10-29 12:05:00,44.55,44.6,44.54,44.6,10700.0,34.8395,34.8786,34.8317,34.8786,10700.0
2009-10-29 12:10:00,44.59,44.59,44.54,44.59,12000.0,34.8708,34.8708,34.8317,34.8708,12000.0
2009-10-29 12:15:00,44.59,44.61,44.57,44.59,9900.0,34.8708,34.8864,34.8551,34.8708,9900.0
2009-10-29 12:20:00,44.6,44.65,44.58,44.63,11600.0,34.8786,34.9177,34.8629,34.902,11600.0
2009-10-29 12:25:00,44.64,44.72,44.63,44.72,31500.0,34.9099,34.9724,34.902,34.9724,31500.0
2009-10-29 12:30:00,44.73,44.74,44.72,44.73,19800.0,34.9802,34.9881,34.9724,34.9802,19800.0
2009-10-29 12:35:00,44.73,44.83,44.73,44.8,70600.0,34.9802,35.0584,34.9802,35.035,70600.0
2009-10-29 12:40:00,44.79,44.83,44.77,44.83,13100.0,35.0272,35.0584,35.0115,35.0584,13100.0
2009-10-29 12:45:00,44.83,44.89,44.83,44.88,34700.0,35.0584,35.1054,35.0584,35.0975,34700.0
2009-10-29 12:50:00,44.86,44.88,44.84,44.86,8300.0,35.0819,35.0975,35.0663,35.0819,8300.0
2009-10-29 12:55:00,44.87,44.87,44.83,44.85,27800.0,35.0897,35.0897,35.0584,35.0741,27800.0
2009-10-29 13:00:00,44.85,44.87,44.85,44.87,26700.0,35.0741,35.0897,35.0741,35.0897,26700.0
2009-10-29 13:05:00,44.87,44.89,44.87,44.88,19600.0,35.0897,35.1054,35.0897,35.0975,19600.0
2009-10-29 13:10:00,44.89,44.91,44.88,44.88,66000.0,35.1054,35.121,35.0975,35.0975,66000.0
2009-10-29 13:15:00,44.88,44.9,44.86,44.86,35700.0,35.0975,35.1132,35.0819,35.0819,35700.0
2009-10-29 13:20:00,44.87,44.88,44.86,44.87,21500.0,35.0897,35.0975,35.0819,35.0897,21500.0
2009-10-29 13:25:00,44.86,44.86,44.83,44.84,16800.0,35.0819,35.0819,35.0584,35.0663,16800.0
2009-10-29 13:30:00,44.85,44.87,44.84,44.85,17500.0,35.0741,35.0897,35.0663,35.0741,17500.0
2009-10-29 13:35:00,44.85,44.89,44.85,44.88,32900.0,35.0741,35.1054,35.0741,35.0975,32900.0
2009-10-29 13:40:00,44.89,44.95,44.89,44.9,26400.0,35.1054,35.1523,35.1054,35.1132,26400.0
2009-10-29 13:45:00,44.9,44.94,44.89,44.92,19300.0,35.1132,35.1445,35.1054,35.1288,19300.0
2009-10-29 13:50:00,44.93,45.02,44.92,44.98,67300.0,35.1366,35.207,35.1288,35.1757,67300.0
2009-10-29 13:55:00,44.97,44.97,44.89,44.9,50300.0,35.1679,35.1679,35.1054,35.1132,50300.0
2009-10-29 14:00:00,44.89,44.91,44.89,44.9,31900.0,35.1054,35.121,35.1054,35.1132,31900.0
2009-10-29 14:05:00,44.91,44.91,44.85,44.85,76600.0,35.121,35.121,35.0741,35.0741,76600.0
2009-10-29 14:10:00,44.85,44.91,44.83,44.91,39800.0,35.0741,35.121,35.0584,35.121,39800.0
2009-10-29 14:15:00,44.91,44.95,44.9,44.91,25100.0,35.121,35.1523,35.1132,35.121,25100.0
2009-10-29 14:20:00,44.9,44.92,44.9,44.91,26700.0,35.1132,35.1288,35.1132,35.121,26700.0
2009-10-29 14:25:00,44.91,44.95,44.88,44.91,30900.0,35.121,35.1523,35.0975,35.121,30900.0
2009-10-29 14:30:00,44.92,45.0,44.91,45.0,22900.0,35.1288,35.1914,35.121,35.1914,22900.0
2009-10-29 14:35:00,45.0,45.0,44.95,44.95,27500.0,35.1914,35.1914,35.1523,35.1523,27500.0
2009-10-29 14:40:00,44.95,45.02,44.95,45.0,27400.0,35.1523,35.207,35.1523,35.1914,27400.0
2009-10-29 14:45:00,44.99,45.0,44.98,44.98,17800.0,35.1836,35.1914,35.1757,35.1757,17800.0
2009-10-29 14:50:00,44.98,45.07,44.97,45.04,76700.0,35.1757,35.2461,35.1679,35.2227,76700.0
2009-10-29 14:55:00,45.05,45.07,45.04,45.06,13600.0,35.2305,35.2461,35.2227,35.2383,13600.0
2009-10-29 15:00:00,45.05,45.08,45.03,45.08,24900.0,35.2305,35.2539,35.2148,35.2539,24900.0
2009-10-29 15:05:00,45.07,45.13,45.07,45.08,42400.0,35.2461,35.2931,35.2461,35.2539,42400.0
2009-10-29 15:10:00,45.09,45.14,45.07,45.11,42500.0,35.2618,35.3009,35.2461,35.2774,42500.0
2009-10-29 15:15:00,45.1,45.1,45.0,45.02,37300.0,35.2696,35.2696,35.1914,35.207,37300.0
2009-10-29 15:20:00,45.02,45.06,44.98,44.99,62700.0,35.207,35.2383,35.1757,35.1836,62700.0
2009-10-29 15:25:00,44.99,45.06,44.99,45.06,71400.0,35.1836,35.2383,35.1836,35.2383,71400.0
2009-10-29 15:30:00,45.05,45.05,44.97,44.99,73300.0,35.2305,35.2305,35.1679,35.1836,73300.0
2009-10-29 15:35:00,44.99,45.0,44.94,44.99,40800.0,35.1836,35.1914,35.1445,35.1836,40800.0
2009-10-29 15:40:00,45.0,45.0,44.94,44.97,100200.0,35.1914,35.1914,35.1445,35.1679,100200.0
2009-10-29 15:45:00,44.96,44.96,44.9,44.91,89800.0,35.1601,35.1601,35.1132,35.121,89800.0
2009-10-29 15:50:00,44.91,44.92,44.83,44.89,192300.0,35.121,35.1288,35.0584,35.1054,192300.0
2009-10-29 15:55:00,44.88,45.0,44.85,44.93,241100.0,35.0975,35.1914,35.0741,35.1366,241100.0
2009-10-30 09:30:00,44.16,44.17,43.95,44.05,82800.0,34.5345,34.5423,34.3703,34.4485,82800.0
2009-10-30 09:35:00,44.05,44.11,44.05,44.1,52700.0,34.4485,34.4954,34.4485,34.4876,52700.0
2009-10-30 09:40:00,44.09,44.22,43.97,44.16,83300.0,34.4797,34.5814,34.3859,34.5345,83300.0
2009-10-30 09:45:00,44.16,44.21,43.98,44.0,53000.0,34.5345,34.5736,34.3937,34.4094,53000.0
2009-10-30 09:50:00,44.0,44.01,43.84,43.88,38400.0,34.4094,34.4172,34.2842,34.3155,38400.0
2009-10-30 09:55:00,43.89,43.92,43.81,43.86,35800.0,34.3233,34.3468,34.2608,34.2999,35800.0
2009-10-30 10:00:00,43.86,44.01,43.86,43.93,67900.0,34.2999,34.4172,34.2999,34.3546,67900.0
2009-10-30 10:05:00,43.92,44.01,43.91,43.96,33600.0,34.3468,34.4172,34.339,34.3781,33600.0
2009-10-30 10:10:00,43.96,43.98,43.83,43.93,41700.0,34.3781,34.3937,34.2764,34.3546,41700.0
2009-10-30 10:15:00,43.9,43.91,43.8,43.85,43700.0,34.3312,34.339,34.2529,34.2921,43700.0
2009-10-30 10:20:00,43.83,43.84,43.76,43.78,44800.0,34.2764,34.2842,34.2217,34.2373,44800.0
2009-10-30 10:25:00,43.78,43.82,43.73,43.76,49400.0,34.2373,34.2686,34.1982,34.2217,49400.0
2009-10-30 10:30:00,43.76,43.77,43.64,43.66,82800.0,34.2217,34.2295,34.1278,34.1435,82800.0
2009-10-30 10:35:00,43.66,43.7,43.6,43.7,94500.0,34.1435,34.1747,34.0965,34.1747,94500.0
2009-10-30 10:40:00,43.69,43.73,43.63,43.73,22500.0,34.1669,34.1982,34.12,34.1982,22500.0
2009-10-30 10:45:00,43.71,43.77,43.68,43.69,28200.0,34.1826,34.2295,34.1591,34.1669,28200.0
2009-10-30 10:50:00,43.69,43.76,43.65,43.75,58300.0,34.1669,34.2217,34.1356,34.2138,58300.0
2009-10-30 10:55:00,43.75,43.82,43.75,43.79,56100.0,34.2138,34.2686,34.2138,34.2451,56100.0
2009-10-30 11:00:00,43.78,43.78,43.74,43.75,37400.0,34.2373,34.2373,34.206,34.2138,37400.0
2009-10-30 11:05:00,43.75,43.76,43.68,43.68,42100.0,34.2138,34.2217,34.1591,34.1591,42100.0
2009-10-30 11:10:00,43.68,43.68,43.62,43.63,123300.0,34.1591,34.1591,34.1122,34.12,123300.0
2009-10-30 11:15:00,43.62,43.63,43.53,43.54,145800.0,34.1122,34.12,34.0418,34.0496,145800.0
2009-10-30 11:20:00,43.55,43.61,43.44,43.45,122000.0,34.0574,34.1044,33.9714,33.9792,122000.0
2009-10-30 11:25:00,43.44,43.49,43.4,43.46,147200.0,33.9714,34.0105,33.9401,33.9871,147200.0
2009-10-30 11:30:00,43.45,43.46,43.36,43.36,77500.0,33.9792,33.9871,33.9089,33.9089,77500.0
2009-10-30 11:35:00,43.36,43.36,43.15,43.18,139700.0,33.9089,33.9089,33.7446,33.7681,139700.0
2009-10-30 11:40:00,43.18,43.21,43.1,43.18,80400.0,33.7681,33.7916,33.7055,33.7681,80400.0
2009-10-30 11:45:00,43.18,43.18,43.07,43.11,89600.0,33.7681,33.7681,33.6821,33.7133,89600.0
2009-10-30 11:50:00,43.12,43.15,43.02,43.09,68700.0,33.7212,33.7446,33.643,33.6977,68700.0
2009-10-30 11:55:00,43.1,43.11,43.04,43.1,59500.0,33.7055,33.7133,33.6586,33.7055,59500.0
2009-10-30 12:00:00,43.1,43.18,43.1,43.16,49700.0,33.7055,33.7681,33.7055,33.7525,49700.0
2009-10-30 12:05:00,43.17,43.28,43.13,43.28,44300.0,33.7603,33.8463,33.729,33.8463,44300.0
2009-10-30 12:10:00,43.28,43.31,43.17,43.18,37200.0,33.8463,33.8698,33.7603,33.7681,37200.0
2009-10-30 12:15:00,43.18,43.19,43.11,43.13,24700.0,33.7681,33.7759,33.7133,33.729,24700.0
2009-10-30 12:20:00,43.12,43.12,43.03,43.06,50400.0,33.7212,33.7212,33.6508,33.6742,50400.0
2009-10-30 12:25:00,43.06,43.06,42.88,42.88,161300.0,33.6742,33.6742,33.5335,33.5335,161300.0
2009-10-30 12:30:00,42.87,43.03,42.87,43.01,101100.0,33.5257,33.6508,33.5257,33.6351,101100.0
2009-10-30 12:35:00,43.01,43.07,42.98,43.05,42700.0,33.6351,33.6821,33.6117,33.6664,42700.0
2009-10-30 12:40:00,43.05,43.1,43.03,43.03,46500.0,33.6664,33.7055,33.6508,33.6508,46500.0
2009-10-30 12:45:00,43.02,43.03,42.74,42.81,97300.0,33.643,33.6508,33.424,33.4787,97300.0
2009-10-30 12:50:00,42.8,42.89,42.8,42.88,54900.0,33.4709,33.5413,33.4709,33.5335,54900.0
2009-10-30 12:55:00,42.86,42.94,42.82,42.83,49100.0,33.5178,33.5804,33.4866,33.4944,49100.0
2009-10-30 13:00:00,42.84,42.91,42.83,42.91,34800.0,33.5022,33.5569,33.4944,33.5569,34800.0
2009-10-30 13:05:00,42.92,42.99,42.91,42.92,21400.0,33.5648,33.6195,33.5569,33.5648,21400.0
2009-10-30 13:10:00,42.92,43.03,42.91,42.96,17600.0,33.5648,33.6508,33.5569,33.596,17600.0
2009-10-30 13:15:00,42.92,42.98,42.89,42.9,53100.0,33.5648,33.6117,33.5413,33.5491,53100.0
2009-10-30 13:20:00,42.92,42.92,42.8,42.83,81000.0,33.5648,33.5648,33.4709,33.4944,81000.0
2009-10-30 13:25:00,42.84,42.86,42.82,42.85,11800.0,33.5022,33.5178,33.4866,33.51,11800.0
2009-10-30 13:30:00,42.86,42.87,42.7,42.7,48500.0,33.5178,33.5257,33.3927,33.3927,48500.0
2009-10-30 13:35:00,42.7,42.81,42.69,42.81,40900.0,33.3927,33.4787,33.3849,33.4787,40900.0
2009-10-30 13:40:00,42.8,42.94,42.8,42.92,56100.0,33.4709,33.5804,33.4709,33.5648,56100.0
2009-10-30 13:45:00,42.92,42.95,42.89,42.93,22100.0,33.5648,33.5882,33.5413,33.5726,22100.0
2009-10-30 13:50:00,42.93,42.94,42.87,42.87,77700.0,33.5726,33.5804,33.5257,33.5257,77700.0
2009-10-30 13:55:00,42.87,42.93,42.85,42.89,37100.0,33.5257,33.5726,33.51,33.5413,37100.0
2009-10-30 14:00:00,42.89,42.99,42.86,42.98,29900.0,33.5413,33.6195,33.5178,33.6117,29900.0
2009-10-30 14:05:00,42.99,43.15,42.94,43.07,104600.0,33.6195,33.7446,33.5804,33.6821,104600.0
2009-10-30 14:10:00,43.06,43.09,43.05,43.07,26400.0,33.6742,33.6977,33.6664,33.6821,26400.0
2009-10-30 14:15:00,43.06,43.09,42.94,43.02,58800.0,33.6742,33.6977,33.5804,33.643,58800.0
2009-10-30 14:20:00,43.03,43.03,42.9,42.9,20800.0,33.6508,33.6508,33.5491,33.5491,20800.0
2009-10-30 14:25:00,42.9,42.94,42.89,42.92,27400.0,33.5491,33.5804,33.5413,33.5648,27400.0
2009-10-30 14:30:00,42.92,42.92,42.84,42.85,24200.0,33.5648,33.5648,33.5022,33.51,24200.0
2009-10-30 14:35:00,42.86,42.9,42.81,42.9,117200.0,33.5178,33.5491,33.4787,33.5491,117200.0
2009-10-30 14:40:00,42.89,42.91,42.77,42.82,84900.0,33.5413,33.5569,33.4475,33.4866,84900.0
2009-10-30 14:45:00,42.81,42.91,42.79,42.86,95400.0,33.4787,33.5569,33.4631,33.5178,95400.0
2009-10-30 14:50:00,42.85,42.94,42.84,42.91,39400.0,33.51,33.5804,33.5022,33.5569,39400.0
2009-10-30 14:55:00,42.9,42.95,42.85,42.86,24600.0,33.5491,33.5882,33.51,33.5178,24600.0
2009-10-30 15:00:00,42.86,42.86,42.73,42.75,57700.0,33.5178,33.5178,33.4162,33.4318,57700.0
2009-10-30 15:05:00,42.73,42.74,42.63,42.68,73600.0,33.4162,33.424,33.338,33.3771,73600.0
2009-10-30 15:10:00,42.68,42.86,42.68,42.79,79300.0,33.3771,33.5178,33.3771,33.4631,79300.0
2009-10-30 15:15:00,42.78,42.83,42.76,42.76,77800.0,33.4553,33.4944,33.4396,33.4396,77800.0
2009-10-30 15:20:00,42.77,42.89,42.77,42.82,102700.0,33.4475,33.5413,33.4475,33.4866,102700.0
2009-10-30 15:25:00,42.83,42.86,42.74,42.83,32800.0,33.4944,33.5178,33.424,33.4944,32800.0
2009-10-30 15:30:00,42.83,42.98,42.82,42.96,68300.0,33.4944,33.6117,33.4866,33.596,68300.0
2009-10-30 15:35:00,42.97,43.01,42.9,42.95,55300.0,33.6039,33.6351,33.5491,33.5882,55300.0
2009-10-30 15:40:00,42.96,43.09,42.96,43.06,113400.0,33.596,33.6977,33.596,33.6742,113400.0
2009-10-30 15:45:00,43.05,43.09,43.0,43.04,128200.0,33.6664,33.6977,33.6273,33.6586,128200.0
2009-10-30 15:50:00,43.03,43.05,42.92,42.93,85000.0,33.6508,33.6664,33.5648,33.5726,85000.0
2009-10-30 15:55:00,42.93,42.97,42.86,42.89,276200.0,33.5726,33.6039,33.5178,33.5413,276200.0
2009-11-02 09:30:00,43.45,43.49,43.28,43.39,118000.0,33.9792,34.0105,33.8463,33.9323,118000.0
2009-11-02 09:35:00,43.37,43.4,43.25,43.26,42000.0,33.9167,33.9401,33.8228,33.8307,42000.0
2009-11-02 09:40:00,43.29,43.34,43.15,43.18,99200.0,33.8541,33.8932,33.7446,33.7681,99200.0
2009-11-02 09:45:00,43.17,43.17,43.07,43.11,43200.0,33.7603,33.7603,33.6821,33.7133,43200.0
2009-11-02 09:50:00,43.1,43.4,43.08,43.37,97400.0,33.7055,33.9401,33.6899,33.9167,97400.0
2009-11-02 09:55:00,43.37,43.41,43.28,43.35,30100.0,33.9167,33.948,33.8463,33.901,30100.0
2009-11-02 10:00:00,43.35,43.78,43.35,43.77,197400.0,33.901,34.2373,33.901,34.2295,197400.0
2009-11-02 10:05:00,43.79,43.83,43.66,43.67,90700.0,34.2451,34.2764,34.1435,34.1513,90700.0
2009-11-02 10:10:00,43.67,43.72,43.61,43.67,171500.0,34.1513,34.1904,34.1044,34.1513,171500.0
2009-11-02 10:15:00,43.69,43.8,43.69,43.79,68900.0,34.1669,34.2529,34.1669,34.2451,68900.0
2009-11-02 10:20:00,43.78,43.79,43.68,43.7,24500.0,34.2373,34.2451,34.1591,34.1747,24500.0
2009-11-02 10:25:00,43.69,43.82,43.69,43.77,84500.0,34.1669,34.2686,34.1669,34.2295,84500.0
2009-11-02 10:30:00,43.8,43.81,43.71,43.75,47700.0,34.2529,34.2608,34.1826,34.2138,47700.0
2009-11-02 10:35:00,43.75,43.8,43.67,43.8,98000.0,34.2138,34.2529,34.1513,34.2529,98000.0
2009-11-02 10:40:00,43.8,43.81,43.66,43.66,47100.0,34.2529,34.2608,34.1435,34.1435,47100.0
2009-11-02 10:45:00,43.66,43.71,43.57,43.68,56400.0,34.1435,34.1826,34.0731,34.1591,56400.0
2009-11-02 10:50:00,43.68,43.76,43.61,43.66,48200.0,34.1591,34.2217,34.1044,34.1435,48200.0
2009-11-02 10:55:00,43.66,43.72,43.52,43.52,71700.0,34.1435,34.1904,34.034,34.034,71700.0
2009-11-02 11:00:00,43.52,43.58,43.48,43.56,156400.0,34.034,34.0809,34.0027,34.0653,156400.0
2009-11-02 11:05:00,43.56,43.58,43.48,43.58,77700.0,34.0653,34.0809,34.0027,34.0809,77700.0
2009-11-02 11:10:00,43.57,43.66,43.46,43.64,50300.0,34.0731,34.1435,33.9871,34.1278,50300.0
2009-11-02 11:15:00,43.65,43.65,43.57,43.62,29000.0,34.1356,34.1356,34.0731,34.1122,29000.0
2009-11-02 11:20:00,43.62,43.73,43.62,43.72,22900.0,34.1122,34.1982,34.1122,34.1904,22900.0
2009-11-02 11:25:00,43.71,43.71,43.57,43.64,42700.0,34.1826,34.1826,34.0731,34.1278,42700.0
2009-11-02 11:30:00,43.65,43.68,43.62,43.65,13300.0,34.1356,34.1591,34.1122,34.1356,13300.0
2009-11-02 11:35:00,43.67,43.69,43.59,43.59,30300.0,34.1513,34.1669,34.0887,34.0887,30300.0
2009-11-02 11:40:00,43.6,43.66,43.6,43.66,13200.0,34.0965,34.1435,34.0965,34.1435,13200.0
2009-11-02 11:45:00,43.66,43.68,43.61,43.68,31800.0,34.1435,34.1591,34.1044,34.1591,31800.0
2009-11-02 11:50:00,43.66,43.68,43.59,43.65,7100.0,34.1435,34.1591,34.0887,34.1356,7100.0
2009-11-02 11:55:00,43.63,43.67,43.61,43.61,35800.0,34.12,34.1513,34.1044,34.1044,35800.0
2009-11-02 12:00:00,43.59,43.6,43.54,43.55,65600.0,34.0887,34.0965,34.0496,34.0574,65600.0
2009-11-02 12:05:00,43.53,43.54,43.46,43.5,46900.0,34.0418,34.0496,33.9871,34.0183,46900.0
2009-11-02 12:10:00,43.5,43.5,43.43,43.45,34800.0,34.0183,34.0183,33.9636,33.9792,34800.0
2009-11-02 12:15:00,43.44,43.46,43.33,43.4,47100.0,33.9714,33.9871,33.8854,33.9401,47100.0
2009-11-02 12:20:00,43.4,43.42,43.35,43.37,39200.0,33.9401,33.9558,33.901,33.9167,39200.0
2009-11-02 12:25:00,43.39,43.4,43.34,43.34,24900.0,33.9323,33.9401,33.8932,33.8932,24900.0
2009-11-02 12:30:00,43.34,43.35,43.18,43.2,56300.0,33.8932,33.901,33.7681,33.7837,56300.0
2009-11-02 12:35:00,43.21,43.23,43.18,43.21,59300.0,33.7916,33.8072,33.7681,33.7916,59300.0
2009-11-02 12:40:00,43.21,43.21,43.06,43.06,47000.0,33.7916,33.7916,33.6742,33.6742,47000.0
2009-11-02 12:45:00,43.06,43.1,43.04,43.05,45000.0,33.6742,33.7055,33.6586,33.6664,45000.0
2009-11-02 12:50:00,43.05,43.06,42.74,42.83,107200.0,33.6664,33.6742,33.424,33.4944,107200.0
2009-11-02 12:55:00,42.84,42.88,42.71,42.71,46900.0,33.5022,33.5335,33.4005,33.4005,46900.0
2009-11-02 13:00:00,42.7,42.92,42.68,42.92,69000.0,33.3927,33.5648,33.3771,33.5648,69000.0
2009-11-02 13:05:00,42.93,43.01,42.93,43.01,68000.0,33.5726,33.6351,33.5726,33.6351,68000.0
2009-11-02 13:10:00,43.03,43.06,42.89,42.89,40700.0,33.6508,33.6742,33.5413,33.5413,40700.0
2009-11-02 13:15:00,42.89,42.93,42.83,42.89,43800.0,33.5413,33.5726,33.4944,33.5413,43800.0
2009-11-02 13:20:00,42.9,42.98,42.89,42.94,45600.0,33.5491,33.6117,33.5413,33.5804,45600.0
2009-11-02 13:25:00,42.95,42.96,42.89,42.92,24900.0,33.5882,33.596,33.5413,33.5648,24900.0
2009-11-02 13:30:00,42.91,42.91,42.77,42.78,52200.0,33.5569,33.5569,33.4475,33.4553,52200.0
2009-11-02 13:35:00,42.78,42.78,42.72,42.77,70700.0,33.4553,33.4553,33.4084,33.4475,70700.0
2009-11-02 13:40:00,42.75,42.81,42.69,42.79,34000.0,33.4318,33.4787,33.3849,33.4631,34000.0
2009-11-02 13:45:00,42.8,42.83,42.73,42.79,71400.0,33.4709,33.4944,33.4162,33.4631,71400.0
2009-11-02 13:50:00,42.79,42.79,42.65,42.69,73100.0,33.4631,33.4631,33.3536,33.3849,73100.0
2009-11-02 13:55:00,42.68,42.73,42.64,42.68,71900.0,33.3771,33.4162,33.3458,33.3771,71900.0
2009-11-02 14:00:00,42.68,42.69,42.63,42.64,43100.0,33.3771,33.3849,33.338,33.3458,43100.0
2009-11-02 14:05:00,42.64,42.64,42.55,42.58,52100.0,33.3458,33.3458,33.2754,33.2989,52100.0
2009-11-02 14:10:00,42.58,42.84,42.58,42.8,398400.0,33.2989,33.5022,33.2989,33.4709,398400.0
2009-11-02 14:15:00,42.8,42.82,42.76,42.78,272600.0,33.4709,33.4866,33.4396,33.4553,272600.0
2009-11-02 14:20:00,42.78,42.97,42.78,42.95,133000.0,33.4553,33.6039,33.4553,33.5882,133000.0
2009-11-02 14:25:00,42.95,43.0,42.88,43.0,51100.0,33.5882,33.6273,33.5335,33.6273,51100.0
2009-11-02 14:30:00,42.99,43.02,42.91,43.02,61400.0,33.6195,33.643,33.5569,33.643,61400.0
2009-11-02 14:35:00,43.02,43.03,42.92,42.99,85300.0,33.643,33.6508,33.5648,33.6195,85300.0
2009-11-02 14:40:00,42.99,43.1,42.99,43.03,56500.0,33.6195,33.7055,33.6195,33.6508,56500.0
2009-11-02 14:45:00,43.03,43.07,42.96,43.01,85600.0,33.6508,33.6821,33.596,33.6351,85600.0
2009-11-02 14:50:00,43.01,43.04,42.99,43.03,91300.0,33.6351,33.6586,33.6195,33.6508,91300.0
2009-11-02 14:55:00,43.03,43.04,42.81,42.9,117300.0,33.6508,33.6586,33.4787,33.5491,117300.0
2009-11-02 15:00:00,42.91,42.96,42.9,42.94,68100.0,33.5569,33.596,33.5491,33.5804,68100.0
2009-11-02 15:05:00,42.95,42.96,42.86,42.87,110400.0,33.5882,33.596,33.5178,33.5257,110400.0
2009-11-02 15:10:00,42.88,42.97,42.85,42.93,68400.0,33.5335,33.6039,33.51,33.5726,68400.0
2009-11-02 15:15:00,42.9,42.9,42.78,42.78,102400.0,33.5491,33.5491,33.4553,33.4553,102400.0
2009-11-02 15:20:00,42.77,42.87,42.76,42.82,116800.0,33.4475,33.5257,33.4396,33.4866,116800.0
2009-11-02 15:25:00,42.83,42.84,42.72,42.83,86100.0,33.4944,33.5022,33.4084,33.4944,86100.0
2009-11-02 15:30:00,42.82,42.97,42.8,42.91,119300.0,33.4866,33.6039,33.4709,33.5569,119300.0
2009-11-02 15:35:00,42.92,43.03,42.91,43.03,140100.0,33.5648,33.6508,33.5569,33.6508,140100.0
2009-11-02 15:40:00,43.03,43.07,43.0,43.02,145100.0,33.6508,33.6821,33.6273,33.643,145100.0
2009-11-02 15:45:00,43.03,43.03,42.96,42.97,136600.0,33.6508,33.6508,33.596,33.6039,136600.0
2009-11-02 15:50:00,42.97,43.13,42.97,43.05,199100.0,33.6039,33.729,33.6039,33.6664,199100.0
2009-11-02 15:55:00,43.04,43.13,43.03,43.13,144600.0,33.6586,33.729,33.6508,33.729,144600.0
2009-11-03 09:30:00,42.41,42.53,42.27,42.41,122800.0,33.1659,33.2598,33.0564,33.1659,122800.0
2009-11-03 09:35:00,42.41,42.55,42.41,42.5,127500.0,33.1659,33.2754,33.1659,33.2363,127500.0
2009-11-03 09:40:00,42.51,42.63,42.51,42.56,98700.0,33.2441,33.338,33.2441,33.2832,98700.0
2009-11-03 09:45:00,42.58,42.66,42.53,42.53,153000.0,33.2989,33.3614,33.2598,33.2598,153000.0
2009-11-03 09:50:00,42.54,42.71,42.53,42.64,96300.0,33.2676,33.4005,33.2598,33.3458,96300.0
2009-11-03 09:55:00,42.66,42.79,42.66,42.74,100600.0,33.3614,33.4631,33.3614,33.424,100600.0
2009-11-03 10:00:00,42.73,42.85,42.56,42.82,82500.0,33.4162,33.51,33.2832,33.4866,82500.0
2009-11-03 10:05:00,42.83,42.84,42.7,42.7,90600.0,33.4944,33.5022,33.3927,33.3927,90600.0
2009-11-03 10:10:00,42.7,42.73,42.55,42.57,112900.0,33.3927,33.4162,33.2754,33.2911,112900.0
2009-11-03 10:15:00,42.57,42.61,42.45,42.54,105900.0,33.2911,33.3223,33.1972,33.2676,105900.0
2009-11-03 10:20:00,42.54,42.55,42.49,42.53,30700.0,33.2676,33.2754,33.2285,33.2598,30700.0
2009-11-03 10:25:00,42.54,42.57,42.48,42.52,168100.0,33.2676,33.2911,33.2207,33.252,168100.0
2009-11-03 10:30:00,42.51,42.6,42.49,42.59,69900.0,33.2441,33.3145,33.2285,33.3067,69900.0
2009-11-03 10:35:00,42.6,42.6,42.41,42.43,54000.0,33.3145,33.3145,33.1659,33.1816,54000.0
2009-11-03 10:40:00,42.43,42.61,42.43,42.59,25800.0,33.1816,33.3223,33.1816,33.3067,25800.0
2009-11-03 10:45:00,42.59,42.66,42.55,42.65,59300.0,33.3067,33.3614,33.2754,33.3536,59300.0
2009-11-03 10:50:00,42.66,42.72,42.64,42.68,54500.0,33.3614,33.4084,33.3458,33.3771,54500.0
2009-11-03 10:55:00,42.68,42.68,42.58,42.64,29300.0,33.3771,33.3771,33.2989,33.3458,29300.0
2009-11-03 11:00:00,42.64,42.75,42.63,42.73,60200.0,33.3458,33.4318,33.338,33.4162,60200.0
2009-11-03 11:05:00,42.72,42.74,42.61,42.65,108600.0,33.4084,33.424,33.3223,33.3536,108600.0
2009-11-03 11:10:00,42.62,42.7,42.6,42.7,36500.0,33.3302,33.3927,33.3145,33.3927,36500.0
2009-11-03 11:15:00,42.7,42.7,42.51,42.61,102300.0,33.3927,33.3927,33.2441,33.3223,102300.0
2009-11-03 11:20:00,42.6,42.65,42.6,42.63,57900.0,33.3145,33.3536,33.3145,33.338,57900.0
2009-11-03 11:25:00,42.64,42.64,42.5,42.58,45800.0,33.3458,33.3458,33.2363,33.2989,45800.0
2009-11-03 11:30:00,42.58,42.61,42.55,42.58,17500.0,33.2989,33.3223,33.2754,33.2989,17500.0
2009-11-03 11:35:00,42.57,42.58,42.44,42.47,52200.0,33.2911,33.2989,33.1894,33.2128,52200.0
2009-11-03 11:40:00,42.47,42.52,42.46,42.5,41900.0,33.2128,33.252,33.205,33.2363,41900.0
2009-11-03 11:45:00,42.49,42.52,42.45,42.52,27200.0,33.2285,33.252,33.1972,33.252,27200.0
2009-11-03 11:50:00,42.52,42.54,42.45,42.53,21100.0,33.252,33.2676,33.1972,33.2598,21100.0
2009-11-03 11:55:00,42.53,42.57,42.5,42.54,62400.0,33.2598,33.2911,33.2363,33.2676,62400.0
2009-11-03 12:00:00,42.53,42.6,42.53,42.6,25700.0,33.2598,33.3145,33.2598,33.3145,25700.0
2009-11-03 12:05:00,42.59,42.6,42.48,42.6,63500.0,33.3067,33.3145,33.2207,33.3145,63500.0
2009-11-03 12:10:00,42.6,42.6,42.51,42.56,20700.0,33.3145,33.3145,33.2441,33.2832,20700.0
2009-11-03 12:15:00,42.55,42.55,42.46,42.46,37000.0,33.2754,33.2754,33.205,33.205,37000.0
2009-11-03 12:20:00,42.45,42.54,42.42,42.53,45000.0,33.1972,33.2676,33.1737,33.2598,45000.0
2009-11-03 12:25:00,42.54,42.59,42.54,42.59,52700.0,33.2676,33.3067,33.2676,33.3067,52700.0
2009-11-03 12:30:00,42.57,42.67,42.57,42.63,49400.0,33.2911,33.3693,33.2911,33.338,49400.0
2009-11-03 12:35:00,42.64,42.84,42.63,42.81,56500.0,33.3458,33.5022,33.338,33.4787,56500.0
2009-11-03 12:40:00,42.81,42.83,42.74,42.79,14200.0,33.4787,33.4944,33.424,33.4631,14200.0
2009-11-03 12:45:00,42.77,42.77,42.7,42.74,17900.0,33.4475,33.4475,33.3927,33.424,17900.0
2009-11-03 12:50:00,42.74,42.78,42.7,42.75,39100.0,33.424,33.4553,33.3927,33.4318,39100.0
2009-11-03 12:55:00,42.74,42.8,42.74,42.75,34500.0,33.424,33.4709,33.424,33.4318,34500.0
2009-11-03 13:00:00,42.74,42.76,42.71,42.74,20100.0,33.424,33.4396,33.4005,33.424,20100.0
2009-11-03 13:05:00,42.75,42.83,42.75,42.77,22400.0,33.4318,33.4944,33.4318,33.4475,22400.0
2009-11-03 13:10:00,42.78,42.79,42.73,42.79,15900.0,33.4553,33.4631,33.4162,33.4631,15900.0
2009-11-03 13:15:00,42.78,42.78,42.73,42.77,18600.0,33.4553,33.4553,33.4162,33.4475,18600.0
2009-11-03 13:20:00,42.76,42.78,42.73,42.75,50700.0,33.4396,33.4553,33.4162,33.4318,50700.0
2009-11-03 13:25:00,42.75,42.8,42.72,42.78,85800.0,33.4318,33.4709,33.4084,33.4553,85800.0
2009-11-03 13:30:00,42.76,42.77,42.74,42.77,42100.0,33.4396,33.4475,33.424,33.4475,42100.0
2009-11-03 13:35:00,42.76,42.8,42.73,42.79,70500.0,33.4396,33.4709,33.4162,33.4631,70500.0
2009-11-03 13:40:00,42.78,42.79,42.77,42.77,24300.0,33.4553,33.4631,33.4475,33.4475,24300.0
2009-11-03 13:45:00,42.77,42.78,42.73,42.76,29900.0,33.4475,33.4553,33.4162,33.4396,29900.0
2009-11-03 13:50:00,42.76,42.79,42.73,42.73,16000.0,33.4396,33.4631,33.4162,33.4162,16000.0
2009-11-03 13:55:00,42.74,42.84,42.74,42.84,37100.0,33.424,33.5022,33.424,33.5022,37100.0
2009-11-03 14:00:00,42.86,42.93,42.83,42.93,136200.0,33.5178,33.5726,33.4944,33.5726,136200.0
2009-11-03 14:05:00,42.94,42.99,42.92,42.97,71600.0,33.5804,33.6195,33.5648,33.6039,71600.0
2009-11-03 14:10:00,42.97,43.0,42.95,42.97,80100.0,33.6039,33.6273,33.5882,33.6039,80100.0
2009-11-03 14:15:00,42.96,42.98,42.92,42.93,14500.0,33.596,33.6117,33.5648,33.5726,14500.0
2009-11-03 14:20:00,42.92,42.94,42.89,42.89,22300.0,33.5648,33.5804,33.5413,33.5413,22300.0
2009-11-03 14:25:00,42.89,42.92,42.85,42.89,46400.0,33.5413,33.5648,33.51,33.5413,46400.0
2009-11-03 14:30:00,42.88,42.93,42.84,42.84,14900.0,33.5335,33.5726,33.5022,33.5022,14900.0
2009-11-03 14:35:00,42.83,42.83,42.78,42.8,28000.0,33.4944,33.4944,33.4553,33.4709,28000.0
2009-11-03 14:40:00,42.81,42.84,42.78,42.84,47700.0,33.4787,33.5022,33.4553,33.5022,47700.0
2009-11-03 14:45:00,42.84,42.85,42.79,42.84,43700.0,33.5022,33.51,33.4631,33.5022,43700.0
2009-11-03 14:50:00,42.83,42.84,42.8,42.81,49500.0,33.4944,33.5022,33.4709,33.4787,49500.0
2009-11-03 14:55:00,42.8,42.84,42.75,42.76,121800.0,33.4709,33.5022,33.4318,33.4396,121800.0
2009-11-03 15:00:00,42.75,42.81,42.74,42.76,38400.0,33.4318,33.4787,33.424,33.4396,38400.0
2009-11-03 15:05:00,42.75,42.8,42.74,42.78,21100.0,33.4318,33.4709,33.424,33.4553,21100.0
2009-11-03 15:10:00,42.8,42.82,42.74,42.78,31700.0,33.4709,33.4866,33.424,33.4553,31700.0
2009-11-03 15:15:00,42.76,42.81,42.76,42.81,26100.0,33.4396,33.4787,33.4396,33.4787,26100.0
2009-11-03 15:20:00,42.8,42.86,42.79,42.83,46100.0,33.4709,33.5178,33.4631,33.4944,46100.0
2009-11-03 15:25:00,42.83,42.93,42.83,42.93,69500.0,33.4944,33.5726,33.4944,33.5726,69500.0
2009-11-03 15:30:00,42.93,43.07,42.93,43.05,109800.0,33.5726,33.6821,33.5726,33.6664,109800.0
2009-11-03 15:35:00,43.06,43.08,43.01,43.06,48900.0,33.6742,33.6899,33.6351,33.6742,48900.0
2009-11-03 15:40:00,43.06,43.08,42.92,42.97,100800.0,33.6742,33.6899,33.5648,33.6039,100800.0
2009-11-03 15:45:00,42.98,43.06,42.98,43.01,131200.0,33.6117,33.6742,33.6117,33.6351,131200.0
2009-11-03 15:50:00,43.0,43.0,42.86,42.93,251200.0,33.6273,33.6273,33.5178,33.5726,251200.0
2009-11-03 15:55:00,42.93,43.02,42.88,42.96,95700.0,33.5726,33.643,33.5335,33.596,95700.0
2009-11-04 09:30:00,43.99,44.24,43.99,44.21,113300.0,34.4015,34.597,34.4015,34.5736,113300.0
2009-11-04 09:35:00,44.21,44.22,44.06,44.07,83700.0,34.5736,34.5814,34.4563,34.4641,83700.0
2009-11-04 09:40:00,44.07,44.07,43.92,43.94,184200.0,34.4641,34.4641,34.3468,34.3624,184200.0
2009-11-04 09:45:00,43.93,44.02,43.9,43.96,287100.0,34.3546,34.425,34.3312,34.3781,287100.0
2009-11-04 09:50:00,43.96,44.0,43.94,43.96,116900.0,34.3781,34.4094,34.3624,34.3781,116900.0
2009-11-04 09:55:00,43.97,44.05,43.97,44.04,94400.0,34.3859,34.4485,34.3859,34.4406,94400.0
2009-11-04 10:00:00,44.04,44.15,43.95,44.13,128700.0,34.4406,34.5267,34.3703,34.511,128700.0
2009-11-04 10:05:00,44.13,44.21,44.1,44.2,132500.0,34.511,34.5736,34.4876,34.5658,132500.0
2009-11-04 10:10:00,44.21,44.29,44.21,44.26,114700.0,34.5736,34.6361,34.5736,34.6127,114700.0
2009-11-04 10:15:00,44.29,44.31,44.25,44.29,60800.0,34.6361,34.6518,34.6049,34.6361,60800.0
2009-11-04 10:20:00,44.29,44.34,44.28,44.29,36800.0,34.6361,34.6752,34.6283,34.6361,36800.0
2009-11-04 10:25:00,44.29,44.31,44.2,44.24,108400.0,34.6361,34.6518,34.5658,34.597,108400.0
2009-11-04 10:30:00,44.24,44.28,44.23,44.25,65800.0,34.597,34.6283,34.5892,34.6049,65800.0
2009-11-04 10:35:00,44.26,44.26,44.15,44.18,68100.0,34.6127,34.6127,34.5267,34.5501,68100.0
2009-11-04 10:40:00,44.18,44.24,44.16,44.24,47500.0,34.5501,34.597,34.5345,34.597,47500.0
2009-11-04 10:45:00,44.25,44.27,44.23,44.26,17400.0,34.6049,34.6205,34.5892,34.6127,17400.0
2009-11-04 10:50:00,44.26,44.28,44.25,44.25,15400.0,34.6127,34.6283,34.6049,34.6049,15400.0
2009-11-04 10:55:00,44.25,44.31,44.25,44.31,27900.0,34.6049,34.6518,34.6049,34.6518,27900.0
2009-11-04 11:00:00,44.31,44.31,44.27,44.29,74900.0,34.6518,34.6518,34.6205,34.6361,74900.0
2009-11-04 11:05:00,44.28,44.29,44.22,44.22,19500.0,34.6283,34.6361,34.5814,34.5814,19500.0
2009-11-04 11:10:00,44.22,44.3,44.22,44.29,51400.0,34.5814,34.644,34.5814,34.6361,51400.0
2009-11-04 11:15:00,44.3,44.31,44.25,44.26,48800.0,34.644,34.6518,34.6049,34.6127,48800.0
2009-11-04 11:20:00,44.25,44.29,44.24,44.26,30500.0,34.6049,34.6361,34.597,34.6127,30500.0
2009-11-04 11:25:00,44.26,44.28,44.22,44.25,23600.0,34.6127,34.6283,34.5814,34.6049,23600.0
2009-11-04 11:30:00,44.24,44.24,44.2,44.2,27000.0,34.597,34.597,34.5658,34.5658,27000.0
2009-11-04 11:35:00,44.2,44.23,44.2,44.22,40000.0,34.5658,34.5892,34.5658,34.5814,40000.0
2009-11-04 11:40:00,44.22,44.23,44.2,44.22,5800.0,34.5814,34.5892,34.5658,34.5814,5800.0
2009-11-04 11:45:00,44.23,44.25,44.22,44.23,9800.0,34.5892,34.6049,34.5814,34.5892,9800.0
2009-11-04 11:50:00,44.24,44.27,44.23,44.27,15100.0,34.597,34.6205,34.5892,34.6205,15100.0
2009-11-04 11:55:00,44.26,44.26,44.19,44.21,74000.0,34.6127,34.6127,34.5579,34.5736,74000.0
2009-11-04 12:00:00,44.22,44.27,44.18,44.24,29100.0,34.5814,34.6205,34.5501,34.597,29100.0
2009-11-04 12:05:00,44.24,44.24,44.2,44.22,26000.0,34.597,34.597,34.5658,34.5814,26000.0
2009-11-04 12:10:00,44.22,44.22,44.18,44.19,22000.0,34.5814,34.5814,34.5501,34.5579,22000.0
2009-11-04 12:15:00,44.18,44.22,44.18,44.2,34200.0,34.5501,34.5814,34.5501,34.5658,34200.0
2009-11-04 12:20:00,44.19,44.23,44.19,44.23,11300.0,34.5579,34.5892,34.5579,34.5892,11300.0
2009-11-04 12:25:00,44.22,44.23,44.19,44.2,29700.0,34.5814,34.5892,34.5579,34.5658,29700.0
2009-11-04 12:30:00,44.2,44.21,44.18,44.18,9400.0,34.5658,34.5736,34.5501,34.5501,9400.0
2009-11-04 12:35:00,44.18,44.22,44.18,44.22,6900.0,34.5501,34.5814,34.5501,34.5814,6900.0
2009-11-04 12:40:00,44.22,44.24,44.22,44.23,16400.0,34.5814,34.597,34.5814,34.5892,16400.0
2009-11-04 12:45:00,44.23,44.24,44.18,44.18,9300.0,34.5892,34.597,34.5501,34.5501,9300.0
2009-11-04 12:50:00,44.18,44.2,44.18,44.18,61000.0,34.5501,34.5658,34.5501,34.5501,61000.0
2009-11-04 12:55:00,44.18,44.21,44.18,44.19,13600.0,34.5501,34.5736,34.5501,34.5579,13600.0
2009-11-04 13:00:00,44.19,44.21,44.17,44.17,6100.0,34.5579,34.5736,34.5423,34.5423,6100.0
2009-11-04 13:05:00,44.18,44.19,44.16,44.16,42900.0,34.5501,34.5579,34.5345,34.5345,42900.0
2009-11-04 13:10:00,44.18,44.2,44.17,44.17,6900.0,34.5501,34.5658,34.5423,34.5423,6900.0
2009-11-04 13:15:00,44.16,44.16,44.14,44.16,21300.0,34.5345,34.5345,34.5188,34.5345,21300.0
2009-11-04 13:20:00,44.16,44.18,44.14,44.17,9600.0,34.5345,34.5501,34.5188,34.5423,9600.0
2009-11-04 13:25:00,44.17,44.17,44.13,44.15,6800.0,34.5423,34.5423,34.511,34.5267,6800.0
2009-11-04 13:30:00,44.14,44.19,44.13,44.18,29600.0,34.5188,34.5579,34.511,34.5501,29600.0
2009-11-04 13:35:00,44.18,44.2,44.17,44.2,10300.0,34.5501,34.5658,34.5423,34.5658,10300.0
2009-11-04 13:40:00,44.19,44.19,44.15,44.16,6900.0,34.5579,34.5579,34.5267,34.5345,6900.0
2009-11-04 13:45:00,44.16,44.17,44.15,44.15,13600.0,34.5345,34.5423,34.5267,34.5267,13600.0
2009-11-04 13:50:00,44.16,44.16,44.12,44.13,13600.0,34.5345,34.5345,34.5032,34.511,13600.0
2009-11-04 13:55:00,44.13,44.19,44.13,44.15,17100.0,34.511,34.5579,34.511,34.5267,17100.0
2009-11-04 14:00:00,44.15,44.17,44.13,44.16,18700.0,34.5267,34.5423,34.511,34.5345,18700.0
2009-11-04 14:05:00,44.16,44.18,44.14,44.18,34100.0,34.5345,34.5501,34.5188,34.5501,34100.0
2009-11-04 14:10:00,44.17,44.18,44.15,44.16,21900.0,34.5423,34.5501,34.5267,34.5345,21900.0
2009-11-04 14:15:00,44.15,44.35,44.03,44.03,71000.0,34.5267,34.6831,34.4328,34.4328,71000.0
2009-11-04 14:20:00,44.02,44.33,44.02,44.2,84300.0,34.425,34.6674,34.425,34.5658,84300.0
2009-11-04 14:25:00,44.18,44.2,43.92,43.96,74400.0,34.5501,34.5658,34.3468,34.3781,74400.0
2009-11-04 14:30:00,43.95,44.32,43.92,44.27,75200.0,34.3703,34.6596,34.3468,34.6205,75200.0
2009-11-04 14:35:00,44.26,44.34,44.23,44.28,52300.0,34.6127,34.6752,34.5892,34.6283,52300.0
2009-11-04 14:40:00,44.28,44.49,44.24,44.39,70300.0,34.6283,34.7926,34.597,34.7143,70300.0
2009-11-04 14:45:00,44.39,44.47,44.39,44.44,61000.0,34.7143,34.7769,34.7143,34.7534,61000.0
2009-11-04 14:50:00,44.44,44.47,44.38,44.4,28700.0,34.7534,34.7769,34.7065,34.7222,28700.0
2009-11-04 14:55:00,44.4,44.42,44.32,44.41,25000.0,34.7222,34.7378,34.6596,34.73,25000.0
2009-11-04 15:00:00,44.4,44.4,44.26,44.28,36800.0,34.7222,34.7222,34.6127,34.6283,36800.0
2009-11-04 15:05:00,44.27,44.34,44.27,44.3,19100.0,34.6205,34.6752,34.6205,34.644,19100.0
2009-11-04 15:10:00,44.3,44.4,44.22,44.32,46000.0,34.644,34.7222,34.5814,34.6596,46000.0
2009-11-04 15:15:00,44.31,44.37,44.28,44.35,44400.0,34.6518,34.6987,34.6283,34.6831,44400.0
2009-11-04 15:20:00,44.36,44.41,44.29,44.33,24400.0,34.6909,34.73,34.6361,34.6674,24400.0
2009-11-04 15:25:00,44.35,44.41,44.29,44.31,36400.0,34.6831,34.73,34.6361,34.6518,36400.0
2009-11-04 15:30:00,44.31,44.33,44.12,44.17,63300.0,34.6518,34.6674,34.5032,34.5423,63300.0
2009-11-04 15:35:00,44.18,44.23,44.12,44.19,107200.0,34.5501,34.5892,34.5032,34.5579,107200.0
2009-11-04 15:40:00,44.19,44.2,44.01,44.09,161600.0,34.5579,34.5658,34.4172,34.4797,161600.0
2009-11-04 15:45:00,44.09,44.09,43.96,44.04,207700.0,34.4797,34.4797,34.3781,34.4406,207700.0
2009-11-04 15:50:00,44.04,44.08,43.98,44.08,257900.0,34.4406,34.4719,34.3937,34.4719,257900.0
2009-11-04 15:55:00,44.09,44.15,44.04,44.14,205000.0,34.4797,34.5267,34.4406,34.5188,205000.0
2009-11-05 09:30:00,43.9,43.98,43.75,43.8,92700.0,34.3312,34.3937,34.2138,34.2529,92700.0
2009-11-05 09:35:00,43.78,43.84,43.68,43.78,56400.0,34.2373,34.2842,34.1591,34.2373,56400.0
2009-11-05 09:40:00,43.78,43.83,43.74,43.78,48600.0,34.2373,34.2764,34.206,34.2373,48600.0
2009-11-05 09:45:00,43.8,43.98,43.78,43.95,57100.0,34.2529,34.3937,34.2373,34.3703,57100.0
2009-11-05 09:50:00,43.94,44.05,43.94,44.04,21900.0,34.3624,34.4485,34.3624,34.4406,21900.0
2009-11-05 09:55:00,44.03,44.06,44.01,44.02,6300.0,34.4328,34.4563,34.4172,34.425,6300.0
2009-11-05 10:00:00,44.02,44.12,44.0,44.03,18400.0,34.425,34.5032,34.4094,34.4328,18400.0
2009-11-05 10:05:00,44.04,44.05,43.97,44.01,49500.0,34.4406,34.4485,34.3859,34.4172,49500.0
2009-11-05 10:10:00,44.02,44.07,43.98,43.99,47800.0,34.425,34.4641,34.3937,34.4015,47800.0
2009-11-05 10:15:00,43.99,44.04,43.99,44.01,30900.0,34.4015,34.4406,34.4015,34.4172,30900.0
2009-11-05 10:20:00,44.01,44.08,44.01,44.04,34700.0,34.4172,34.4719,34.4172,34.4406,34700.0
2009-11-05 10:25:00,44.04,44.06,44.01,44.02,16800.0,34.4406,34.4563,34.4172,34.425,16800.0
2009-11-05 10:30:00,44.03,44.08,44.03,44.03,4700.0,34.4328,34.4719,34.4328,34.4328,4700.0
2009-11-05 10:35:00,44.05,44.23,44.04,44.23,11100.0,34.4485,34.5892,34.4406,34.5892,11100.0
2009-11-05 10:40:00,44.23,44.23,44.19,44.22,6600.0,34.5892,34.5892,34.5579,34.5814,6600.0
2009-11-05 10:45:00,44.22,44.27,44.19,44.26,14200.0,34.5814,34.6205,34.5579,34.6127,14200.0
2009-11-05 10:50:00,44.26,44.27,44.26,44.26,7000.0,34.6127,34.6205,34.6127,34.6127,7000.0
2009-11-05 10:55:00,44.26,44.27,44.24,44.24,8700.0,34.6127,34.6205,34.597,34.597,8700.0
2009-11-05 11:00:00,44.25,44.27,44.21,44.24,30600.0,34.6049,34.6205,34.5736,34.597,30600.0
2009-11-05 11:05:00,44.24,44.26,44.22,44.25,53700.0,34.597,34.6127,34.5814,34.6049,53700.0
2009-11-05 11:10:00,44.25,44.28,44.22,44.26,21900.0,34.6049,34.6283,34.5814,34.6127,21900.0
2009-11-05 11:15:00,44.26,44.26,44.17,44.2,43800.0,34.6127,34.6127,34.5423,34.5658,43800.0
2009-11-05 11:20:00,44.2,44.24,44.16,44.24,26700.0,34.5658,34.597,34.5345,34.597,26700.0
2009-11-05 11:25:00,44.23,44.25,44.19,44.22,10500.0,34.5892,34.6049,34.5579,34.5814,10500.0
2009-11-05 11:30:00,44.21,44.21,44.16,44.16,16600.0,34.5736,34.5736,34.5345,34.5345,16600.0
2009-11-05 11:35:00,44.16,44.21,44.16,44.21,16300.0,34.5345,34.5736,34.5345,34.5736,16300.0
2009-11-05 11:40:00,44.21,44.22,44.18,44.19,39800.0,34.5736,34.5814,34.5501,34.5579,39800.0
2009-11-05 11:45:00,44.2,44.2,44.09,44.09,8900.0,34.5658,34.5658,34.4797,34.4797,8900.0
2009-11-05 11:50:00,44.1,44.16,44.06,44.1,45800.0,34.4876,34.5345,34.4563,34.4876,45800.0
2009-11-05 11:55:00,44.1,44.12,44.08,44.11,10400.0,34.4876,34.5032,34.4719,34.4954,10400.0
2009-11-05 12:00:00,44.11,44.12,44.03,44.05,45100.0,34.4954,34.5032,34.4328,34.4485,45100.0
2009-11-05 12:05:00,44.05,44.12,44.05,44.09,34800.0,34.4485,34.5032,34.4485,34.4797,34800.0
2009-11-05 12:10:00,44.09,44.1,44.05,44.1,14100.0,34.4797,34.4876,34.4485,34.4876,14100.0
2009-11-05 12:15:00,44.09,44.14,44.09,44.13,4800.0,34.4797,34.5188,34.4797,34.511,4800.0
2009-11-05 12:20:00,44.13,44.14,44.12,44.12,6200.0,34.511,34.5188,34.5032,34.5032,6200.0
2009-11-05 12:25:00,44.12,44.14,44.08,44.13,20400.0,34.5032,34.5188,34.4719,34.511,20400.0
2009-11-05 12:30:00,44.12,44.18,44.08,44.16,18800.0,34.5032,34.5501,34.4719,34.5345,18800.0
2009-11-05 12:35:00,44.17,44.18,44.15,44.15,7800.0,34.5423,34.5501,34.5267,34.5267,7800.0
2009-11-05 12:40:00,44.15,44.19,44.13,44.19,19000.0,34.5267,34.5579,34.511,34.5579,19000.0
2009-11-05 12:45:00,44.2,44.23,44.19,44.22,97400.0,34.5658,34.5892,34.5579,34.5814,97400.0
2009-11-05 12:50:00,44.2,44.2,44.16,44.17,55900.0,34.5658,34.5658,34.5345,34.5423,55900.0
2009-11-05 12:55:00,44.16,44.21,44.14,44.2,75200.0,34.5345,34.5736,34.5188,34.5658,75200.0
2009-11-05 13:00:00,44.2,44.21,44.19,44.19,69100.0,34.5658,34.5736,34.5579,34.5579,69100.0
2009-11-05 13:05:00,44.19,44.2,44.17,44.17,33500.0,34.5579,34.5658,34.5423,34.5423,33500.0
2009-11-05 13:10:00,44.17,44.21,44.17,44.21,48700.0,34.5423,34.5736,34.5423,34.5736,48700.0
2009-11-05 13:15:00,44.22,44.22,44.17,44.2,11200.0,34.5814,34.5814,34.5423,34.5658,11200.0
2009-11-05 13:20:00,44.21,44.21,44.18,44.2,4300.0,34.5736,34.5736,34.5501,34.5658,4300.0
2009-11-05 13:25:00,44.19,44.2,44.17,44.17,4900.0,34.5579,34.5658,34.5423,34.5423,4900.0
2009-11-05 13:30:00,44.18,44.2,44.17,44.18,4100.0,34.5501,34.5658,34.5423,34.5501,4100.0
2009-11-05 13:35:00,44.18,44.2,44.16,44.18,13200.0,34.5501,34.5658,34.5345,34.5501,13200.0
2009-11-05 13:40:00,44.19,44.23,44.18,44.21,6000.0,34.5579,34.5892,34.5501,34.5736,6000.0
2009-11-05 13:45:00,44.22,44.28,44.22,44.28,6000.0,34.5814,34.6283,34.5814,34.6283,6000.0
2009-11-05 13:50:00,44.24,44.26,44.2,44.22,18200.0,34.597,34.6127,34.5658,34.5814,18200.0
2009-11-05 13:55:00,44.23,44.24,44.16,44.18,10900.0,34.5892,34.597,34.5345,34.5501,10900.0
2009-11-05 14:00:00,44.17,44.19,44.17,44.18,5100.0,34.5423,34.5579,34.5423,34.5501,5100.0
2009-11-05 14:05:00,44.18,44.18,44.08,44.11,58000.0,34.5501,34.5501,34.4719,34.4954,58000.0
2009-11-05 14:10:00,44.11,44.16,44.11,44.12,15700.0,34.4954,34.5345,34.4954,34.5032,15700.0
2009-11-05 14:15:00,44.13,44.16,44.12,44.13,7600.0,34.511,34.5345,34.5032,34.511,7600.0
2009-11-05 14:20:00,44.13,44.16,44.08,44.08,16400.0,34.511,34.5345,34.4719,34.4719,16400.0
2009-11-05 14:25:00,44.08,44.14,44.08,44.12,20000.0,34.4719,34.5188,34.4719,34.5032,20000.0
2009-11-05 14:30:00,44.12,44.15,44.12,44.14,19200.0,34.5032,34.5267,34.5032,34.5188,19200.0
2009-11-05 14:35:00,44.14,44.14,44.1,44.1,6600.0,34.5188,34.5188,34.4876,34.4876,6600.0
2009-11-05 14:40:00,44.1,44.14,44.1,44.12,12300.0,34.4876,34.5188,34.4876,34.5032,12300.0
2009-11-05 14:45:00,44.12,44.18,44.11,44.16,20900.0,34.5032,34.5501,34.4954,34.5345,20900.0
2009-11-05 14:50:00,44.15,44.24,44.15,44.19,31400.0,34.5267,34.597,34.5267,34.5579,31400.0
2009-11-05 14:55:00,44.19,44.22,44.19,44.2,17500.0,34.5579,34.5814,34.5579,34.5658,17500.0
2009-11-05 15:00:00,44.19,44.25,44.18,44.19,43600.0,34.5579,34.6049,34.5501,34.5579,43600.0
2009-11-05 15:05:00,44.18,44.21,44.16,44.19,20700.0,34.5501,34.5736,34.5345,34.5579,20700.0
2009-11-05 15:10:00,44.19,44.2,44.18,44.18,8800.0,34.5579,34.5658,34.5501,34.5501,8800.0
2009-11-05 15:15:00,44.18,44.26,44.18,44.23,36300.0,34.5501,34.6127,34.5501,34.5892,36300.0
2009-11-05 15:20:00,44.24,44.24,44.16,44.19,35300.0,34.597,34.597,34.5345,34.5579,35300.0
2009-11-05 15:25:00,44.2,44.21,44.19,44.19,19000.0,34.5658,34.5736,34.5579,34.5579,19000.0
2009-11-05 15:30:00,44.19,44.2,44.15,44.17,38500.0,34.5579,34.5658,34.5267,34.5423,38500.0
2009-11-05 15:35:00,44.17,44.19,44.16,44.18,35900.0,34.5423,34.5579,34.5345,34.5501,35900.0
2009-11-05 15:40:00,44.18,44.22,44.18,44.19,34100.0,34.5501,34.5814,34.5501,34.5579,34100.0
2009-11-05 15:45:00,44.2,44.2,44.13,44.15,87900.0,34.5658,34.5658,34.511,34.5267,87900.0
2009-11-05 15:50:00,44.15,44.27,44.15,44.22,91500.0,34.5267,34.6205,34.5267,34.5814,91500.0
2009-11-05 15:55:00,44.21,44.25,44.2,44.23,152100.0,34.5736,34.6049,34.5658,34.5892,152100.0
2009-11-06 09:30:00,44.24,44.32,44.16,44.22,102500.0,34.597,34.6596,34.5345,34.5814,102500.0
2009-11-06 09:35:00,44.25,44.39,44.25,44.35,117600.0,34.6049,34.7143,34.6049,34.6831,117600.0
2009-11-06 09:40:00,44.37,44.6,44.37,44.52,108600.0,34.6987,34.8786,34.6987,34.816,108600.0
2009-11-06 09:45:00,44.55,44.65,44.49,44.51,231800.0,34.8395,34.9177,34.7926,34.8082,231800.0
2009-11-06 09:50:00,44.51,44.55,44.47,44.51,136000.0,34.8082,34.8395,34.7769,34.8082,136000.0
2009-11-06 09:55:00,44.51,44.6,44.5,44.56,109500.0,34.8082,34.8786,34.8004,34.8473,109500.0
2009-11-06 10:00:00,44.57,44.69,44.55,44.55,40900.0,34.8551,34.949,34.8395,34.8395,40900.0
2009-11-06 10:05:00,44.54,44.62,44.5,44.59,16200.0,34.8317,34.8942,34.8004,34.8708,16200.0
2009-11-06 10:10:00,44.59,44.61,44.54,44.54,36000.0,34.8708,34.8864,34.8317,34.8317,36000.0
2009-11-06 10:15:00,44.54,44.55,44.47,44.5,60300.0,34.8317,34.8395,34.7769,34.8004,60300.0
2009-11-06 10:20:00,44.5,44.51,44.43,44.46,73900.0,34.8004,34.8082,34.7456,34.7691,73900.0
2009-11-06 10:25:00,44.45,44.46,44.27,44.27,176400.0,34.7613,34.7691,34.6205,34.6205,176400.0
2009-11-06 10:30:00,44.26,44.28,44.15,44.26,127500.0,34.6127,34.6283,34.5267,34.6127,127500.0
2009-11-06 10:35:00,44.25,44.26,44.15,44.24,57800.0,34.6049,34.6127,34.5267,34.597,57800.0
2009-11-06 10:40:00,44.24,44.24,44.11,44.18,20300.0,34.597,34.597,34.4954,34.5501,20300.0
2009-11-06 10:45:00,44.17,44.28,44.1,44.26,58300.0,34.5423,34.6283,34.4876,34.6127,58300.0
2009-11-06 10:50:00,44.25,44.31,44.18,44.29,33500.0,34.6049,34.6518,34.5501,34.6361,33500.0
2009-11-06 10:55:00,44.29,44.35,44.28,44.32,21700.0,34.6361,34.6831,34.6283,34.6596,21700.0
2009-11-06 11:00:00,44.31,44.31,44.23,44.29,40100.0,34.6518,34.6518,34.5892,34.6361,40100.0
2009-11-06 11:05:00,44.28,44.36,44.22,44.36,26700.0,34.6283,34.6909,34.5814,34.6909,26700.0
2009-11-06 11:10:00,44.35,44.37,44.27,44.27,30100.0,34.6831,34.6987,34.6205,34.6205,30100.0
2009-11-06 11:15:00,44.28,44.32,44.25,44.32,9300.0,34.6283,34.6596,34.6049,34.6596,9300.0
2009-11-06 11:20:00,44.31,44.31,44.19,44.21,9700.0,34.6518,34.6518,34.5579,34.5736,9700.0
2009-11-06 11:25:00,44.21,44.31,44.19,44.3,9100.0,34.5736,34.6518,34.5579,34.644,9100.0
2009-11-06 11:30:00,44.3,44.38,44.27,44.29,23200.0,34.644,34.7065,34.6205,34.6361,23200.0
2009-11-06 11:35:00,44.3,44.3,44.24,44.28,15000.0,34.644,34.644,34.597,34.6283,15000.0
2009-11-06 11:40:00,44.29,44.38,44.28,44.34,24200.0,34.6361,34.7065,34.6283,34.6752,24200.0
2009-11-06 11:45:00,44.33,44.33,44.3,44.3,33700.0,34.6674,34.6674,34.644,34.644,33700.0
2009-11-06 11:50:00,44.31,44.37,44.3,44.36,20900.0,34.6518,34.6987,34.644,34.6909,20900.0
2009-11-06 11:55:00,44.34,44.36,44.27,44.28,20600.0,34.6752,34.6909,34.6205,34.6283,20600.0
2009-11-06 12:00:00,44.28,44.33,44.27,44.29,33100.0,34.6283,34.6674,34.6205,34.6361,33100.0
2009-11-06 12:05:00,44.28,44.35,44.28,44.35,26200.0,34.6283,34.6831,34.6283,34.6831,26200.0
2009-11-06 12:10:00,44.35,44.44,44.35,44.44,29100.0,34.6831,34.7534,34.6831,34.7534,29100.0
2009-11-06 12:15:00,44.44,44.46,44.39,44.41,12000.0,34.7534,34.7691,34.7143,34.73,12000.0
2009-11-06 12:20:00,44.4,44.45,44.4,44.42,8500.0,34.7222,34.7613,34.7222,34.7378,8500.0
2009-11-06 12:25:00,44.43,44.48,44.42,44.42,14800.0,34.7456,34.7847,34.7378,34.7378,14800.0
2009-11-06 12:30:00,44.43,44.45,44.43,44.44,5000.0,34.7456,34.7613,34.7456,34.7534,5000.0
2009-11-06 12:35:00,44.44,44.48,44.38,44.43,17300.0,34.7534,34.7847,34.7065,34.7456,17300.0
2009-11-06 12:40:00,44.42,44.42,44.34,44.39,28900.0,34.7378,34.7378,34.6752,34.7143,28900.0
2009-11-06 12:45:00,44.39,44.42,44.38,44.39,47600.0,34.7143,34.7378,34.7065,34.7143,47600.0
2009-11-06 12:50:00,44.39,44.42,44.34,44.34,44500.0,34.7143,34.7378,34.6752,34.6752,44500.0
2009-11-06 12:55:00,44.34,44.39,44.34,44.38,12200.0,34.6752,34.7143,34.6752,34.7065,12200.0
2009-11-06 13:00:00,44.38,44.39,44.32,44.33,16200.0,34.7065,34.7143,34.6596,34.6674,16200.0
2009-11-06 13:05:00,44.32,44.38,44.32,44.37,11400.0,34.6596,34.7065,34.6596,34.6987,11400.0
2009-11-06 13:10:00,44.37,44.4,44.36,44.4,18900.0,34.6987,34.7222,34.6909,34.7222,18900.0
2009-11-06 13:15:00,44.4,44.44,44.39,44.43,12100.0,34.7222,34.7534,34.7143,34.7456,12100.0
2009-11-06 13:20:00,44.44,44.47,44.42,44.43,5300.0,34.7534,34.7769,34.7378,34.7456,5300.0
2009-11-06 13:25:00,44.44,44.45,44.39,44.42,6300.0,34.7534,34.7613,34.7143,34.7378,6300.0
2009-11-06 13:30:00,44.4,44.47,44.4,44.46,7900.0,34.7222,34.7769,34.7222,34.7691,7900.0
2009-11-06 13:35:00,44.46,44.51,44.44,44.44,13200.0,34.7691,34.8082,34.7534,34.7534,13200.0
2009-11-06 13:40:00,44.44,44.46,44.43,44.44,16200.0,34.7534,34.7691,34.7456,34.7534,16200.0
2009-11-06 13:45:00,44.46,44.5,44.41,44.44,40400.0,34.7691,34.8004,34.73,34.7534,40400.0
2009-11-06 13:50:00,44.45,44.45,44.39,44.44,22600.0,34.7613,34.7613,34.7143,34.7534,22600.0
2009-11-06 13:55:00,44.44,44.44,44.4,44.42,36000.0,34.7534,34.7534,34.7222,34.7378,36000.0
2009-11-06 14:00:00,44.42,44.44,44.37,44.41,37800.0,34.7378,34.7534,34.6987,34.73,37800.0
2009-11-06 14:05:00,44.42,44.45,44.35,44.37,34300.0,34.7378,34.7613,34.6831,34.6987,34300.0
2009-11-06 14:10:00,44.38,44.41,44.37,44.38,16600.0,34.7065,34.73,34.6987,34.7065,16600.0
2009-11-06 14:15:00,44.37,44.4,44.37,44.39,4200.0,34.6987,34.7222,34.6987,34.7143,4200.0
2009-11-06 14:20:00,44.4,44.43,44.39,44.42,15000.0,34.7222,34.7456,34.7143,34.7378,15000.0
2009-11-06 14:25:00,44.42,44.47,44.4,44.43,5200.0,34.7378,34.7769,34.7222,34.7456,5200.0
2009-11-06 14:30:00,44.43,44.44,44.43,44.43,6000.0,34.7456,34.7534,34.7456,34.7456,6000.0
2009-11-06 14:35:00,44.43,44.48,44.42,44.47,6400.0,34.7456,34.7847,34.7378,34.7769,6400.0
2009-11-06 14:40:00,44.47,44.49,44.44,44.44,15300.0,34.7769,34.7926,34.7534,34.7534,15300.0
2009-11-06 14:45:00,44.44,44.44,44.41,44.44,4400.0,34.7534,34.7534,34.73,34.7534,4400.0
2009-11-06 14:50:00,44.45,44.46,44.38,44.39,20000.0,34.7613,34.7691,34.7065,34.7143,20000.0
2009-11-06 14:55:00,44.41,44.41,44.37,44.37,14500.0,34.73,34.73,34.6987,34.6987,14500.0
2009-11-06 15:00:00,44.37,44.37,44.31,44.35,12700.0,34.6987,34.6987,34.6518,34.6831,12700.0
2009-11-06 15:05:00,44.37,44.38,44.35,44.38,11200.0,34.6987,34.7065,34.6831,34.7065,11200.0
2009-11-06 15:10:00,44.37,44.42,44.36,44.36,20500.0,34.6987,34.7378,34.6909,34.6909,20500.0
2009-11-06 15:15:00,44.36,44.41,44.34,44.41,13700.0,34.6909,34.73,34.6752,34.73,13700.0
2009-11-06 15:20:00,44.41,44.43,44.36,44.39,29000.0,34.73,34.7456,34.6909,34.7143,29000.0
2009-11-06 15:25:00,44.41,44.46,44.4,44.45,41600.0,34.73,34.7691,34.7222,34.7613,41600.0
2009-11-06 15:30:00,44.46,44.5,44.44,44.47,92800.0,34.7691,34.8004,34.7534,34.7769,92800.0
2009-11-06 15:35:00,44.47,44.47,44.47,44.47,0.0,34.7769,34.7769,34.7769,34.7769,0.0
2009-11-06 15:40:00,44.47,44.47,44.47,44.47,0.0,34.7769,34.7769,34.7769,34.7769,0.0
2009-11-06 15:45:00,44.47,44.47,44.47,44.47,0.0,34.7769,34.7769,34.7769,34.7769,0.0
2009-11-06 15:50:00,44.47,44.47,44.47,44.47,0.0,34.7769,34.7769,34.7769,34.7769,0.0
2009-11-06 15:55:00,44.47,44.47,44.47,44.47,0.0,34.7769,34.7769,34.7769,34.7769,0.0
2009-11-09 09:30:00,45.24,45.47,45.22,45.43,184800.0,35.3791,35.5589,35.3634,35.5277,184800.0
2009-11-09 09:35:00,45.43,45.52,45.38,45.49,62700.0,35.5277,35.598,35.4886,35.5746,62700.0
2009-11-09 09:40:00,45.49,45.58,45.49,45.53,60900.0,35.5746,35.645,35.5746,35.6059,60900.0
2009-11-09 09:45:00,45.53,45.56,45.5,45.56,66500.0,35.6059,35.6293,35.5824,35.6293,66500.0
2009-11-09 09:50:00,45.56,45.61,45.52,45.61,51300.0,35.6293,35.6684,35.598,35.6684,51300.0
2009-11-09 09:55:00,45.61,45.62,45.56,45.61,57900.0,35.6684,35.6762,35.6293,35.6684,57900.0
2009-11-09 10:00:00,45.63,45.7,45.63,45.67,63700.0,35.6841,35.7388,35.6841,35.7153,63700.0
2009-11-09 10:05:00,45.68,45.75,45.68,45.71,39700.0,35.7232,35.7779,35.7232,35.7466,39700.0
2009-11-09 10:10:00,45.71,45.75,45.68,45.72,103400.0,35.7466,35.7779,35.7232,35.7544,103400.0
2009-11-09 10:15:00,45.72,45.77,45.71,45.73,28000.0,35.7544,35.7936,35.7466,35.7623,28000.0
2009-11-09 10:20:00,45.72,45.76,45.7,45.71,19200.0,35.7544,35.7857,35.7388,35.7466,19200.0
2009-11-09 10:25:00,45.7,45.72,45.67,45.71,22700.0,35.7388,35.7544,35.7153,35.7466,22700.0
2009-11-09 10:30:00,45.7,45.72,45.68,45.72,37300.0,35.7388,35.7544,35.7232,35.7544,37300.0
2009-11-09 10:35:00,45.72,45.72,45.69,45.7,10000.0,35.7544,35.7544,35.731,35.7388,10000.0
2009-11-09 10:40:00,45.71,45.77,45.69,45.76,18900.0,35.7466,35.7936,35.731,35.7857,18900.0
2009-11-09 10:45:00,45.75,45.77,45.74,45.75,23700.0,35.7779,35.7936,35.7701,35.7779,23700.0
2009-11-09 10:50:00,45.74,45.77,45.71,45.77,28400.0,35.7701,35.7936,35.7466,35.7936,28400.0
2009-11-09 10:55:00,45.78,45.78,45.71,45.77,47200.0,35.8014,35.8014,35.7466,35.7936,47200.0
2009-11-09 11:00:00,45.77,45.77,45.72,45.72,26500.0,35.7936,35.7936,35.7544,35.7544,26500.0
2009-11-09 11:05:00,45.72,45.76,45.7,45.75,22800.0,35.7544,35.7857,35.7388,35.7779,22800.0
2009-11-09 11:10:00,45.74,45.79,45.73,45.78,33200.0,35.7701,35.8092,35.7623,35.8014,33200.0
2009-11-09 11:15:00,45.79,45.84,45.79,45.82,46100.0,35.8092,35.8483,35.8092,35.8327,46100.0
2009-11-09 11:20:00,45.82,45.83,45.79,45.82,24200.0,35.8327,35.8405,35.8092,35.8327,24200.0
2009-11-09 11:25:00,45.83,45.86,45.8,45.85,35600.0,35.8405,35.8639,35.817,35.8561,35600.0
2009-11-09 11:30:00,45.84,45.85,45.82,45.84,29100.0,35.8483,35.8561,35.8327,35.8483,29100.0
2009-11-09 11:35:00,45.84,45.86,45.83,45.83,16800.0,35.8483,35.8639,35.8405,35.8405,16800.0
2009-11-09 11:40:00,45.84,45.88,45.83,45.86,29800.0,35.8483,35.8796,35.8405,35.8639,29800.0
2009-11-09 11:45:00,45.86,45.88,45.84,45.87,21100.0,35.8639,35.8796,35.8483,35.8718,21100.0
2009-11-09 11:50:00,45.87,45.88,45.84,45.86,23000.0,35.8718,35.8796,35.8483,35.8639,23000.0
2009-11-09 11:55:00,45.86,45.86,45.84,45.85,21500.0,35.8639,35.8639,35.8483,35.8561,21500.0
2009-11-09 12:00:00,45.85,45.86,45.83,45.86,14800.0,35.8561,35.8639,35.8405,35.8639,14800.0
2009-11-09 12:05:00,45.85,45.86,45.84,45.85,26600.0,35.8561,35.8639,35.8483,35.8561,26600.0
2009-11-09 12:10:00,45.86,45.87,45.85,45.86,14100.0,35.8639,35.8718,35.8561,35.8639,14100.0
2009-11-09 12:15:00,45.86,45.87,45.83,45.85,18000.0,35.8639,35.8718,35.8405,35.8561,18000.0
2009-11-09 12:20:00,45.87,45.9,45.85,45.85,24300.0,35.8718,35.8952,35.8561,35.8561,24300.0
2009-11-09 12:25:00,45.86,45.89,45.85,45.85,10700.0,35.8639,35.8874,35.8561,35.8561,10700.0
2009-11-09 12:30:00,45.85,45.85,45.83,45.83,7200.0,35.8561,35.8561,35.8405,35.8405,7200.0
2009-11-09 12:35:00,45.83,45.85,45.83,45.85,3600.0,35.8405,35.8561,35.8405,35.8561,3600.0
2009-11-09 12:40:00,45.85,45.88,45.84,45.86,12200.0,35.8561,35.8796,35.8483,35.8639,12200.0
2009-11-09 12:45:00,45.84,45.89,45.84,45.85,23400.0,35.8483,35.8874,35.8483,35.8561,23400.0
2009-11-09 12:50:00,45.84,45.9,45.81,45.89,29800.0,35.8483,35.8952,35.8248,35.8874,29800.0
2009-11-09 12:55:00,45.89,45.92,45.87,45.92,12300.0,35.8874,35.9109,35.8718,35.9109,12300.0
2009-11-09 13:00:00,45.92,45.92,45.89,45.91,29600.0,35.9109,35.9109,35.8874,35.903,29600.0
2009-11-09 13:05:00,45.91,45.94,45.89,45.89,18900.0,35.903,35.9265,35.8874,35.8874,18900.0
2009-11-09 13:10:00,45.89,45.92,45.88,45.92,16100.0,35.8874,35.9109,35.8796,35.9109,16100.0
2009-11-09 13:15:00,45.92,45.92,45.87,45.9,27700.0,35.9109,35.9109,35.8718,35.8952,27700.0
2009-11-09 13:20:00,45.89,45.92,45.88,45.89,23400.0,35.8874,35.9109,35.8796,35.8874,23400.0
2009-11-09 13:25:00,45.9,45.9,45.88,45.89,10300.0,35.8952,35.8952,35.8796,35.8874,10300.0
2009-11-09 13:30:00,45.88,45.89,45.86,45.86,26800.0,35.8796,35.8874,35.8639,35.8639,26800.0
2009-11-09 13:35:00,45.87,45.97,45.86,45.97,21200.0,35.8718,35.95,35.8639,35.95,21200.0
2009-11-09 13:40:00,45.96,45.99,45.96,45.96,12800.0,35.9421,35.9656,35.9421,35.9421,12800.0
2009-11-09 13:45:00,45.97,45.97,45.9,45.94,51900.0,35.95,35.95,35.8952,35.9265,51900.0
2009-11-09 13:50:00,45.92,45.93,45.92,45.93,1900.0,35.9109,35.9187,35.9109,35.9187,1900.0
2009-11-09 13:55:00,45.92,45.96,45.9,45.95,34000.0,35.9109,35.9421,35.8952,35.9343,34000.0
2009-11-09 14:00:00,45.96,45.96,45.93,45.95,19200.0,35.9421,35.9421,35.9187,35.9343,19200.0
2009-11-09 14:05:00,45.95,45.97,45.94,45.95,13000.0,35.9343,35.95,35.9265,35.9343,13000.0
2009-11-09 14:10:00,45.95,45.96,45.92,45.93,17500.0,35.9343,35.9421,35.9109,35.9187,17500.0
2009-11-09 14:15:00,45.92,45.93,45.92,45.93,28000.0,35.9109,35.9187,35.9109,35.9187,28000.0
2009-11-09 14:20:00,45.93,45.96,45.92,45.96,13500.0,35.9187,35.9421,35.9109,35.9421,13500.0
2009-11-09 14:25:00,45.95,45.96,45.92,45.96,27000.0,35.9343,35.9421,35.9109,35.9421,27000.0
2009-11-09 14:30:00,45.96,46.02,45.95,45.99,44500.0,35.9421,35.9891,35.9343,35.9656,44500.0
2009-11-09 14:35:00,45.98,45.99,45.94,45.97,38300.0,35.9578,35.9656,35.9265,35.95,38300.0
2009-11-09 14:40:00,45.98,46.0,45.98,46.0,14600.0,35.9578,35.9734,35.9578,35.9734,14600.0
2009-11-09 14:45:00,46.0,46.04,46.0,46.03,11100.0,35.9734,36.0047,35.9734,35.9969,11100.0
2009-11-09 14:50:00,46.03,46.03,45.97,45.97,50300.0,35.9969,35.9969,35.95,35.95,50300.0
2009-11-09 14:55:00,45.98,45.98,45.92,45.94,62700.0,35.9578,35.9578,35.9109,35.9265,62700.0
2009-11-09 15:00:00,45.94,45.96,45.9,45.96,58800.0,35.9265,35.9421,35.8952,35.9421,58800.0
2009-11-09 15:05:00,45.95,45.95,45.89,45.9,32700.0,35.9343,35.9343,35.8874,35.8952,32700.0
2009-11-09 15:10:00,45.9,45.92,45.88,45.91,43700.0,35.8952,35.9109,35.8796,35.903,43700.0
2009-11-09 15:15:00,45.91,45.94,45.9,45.9,27500.0,35.903,35.9265,35.8952,35.8952,27500.0
2009-11-09 15:20:00,45.9,45.92,45.89,45.92,27500.0,35.8952,35.9109,35.8874,35.9109,27500.0
2009-11-09 15:25:00,45.92,45.93,45.91,45.92,46300.0,35.9109,35.9187,35.903,35.9109,46300.0
2009-11-09 15:30:00,45.92,45.92,45.85,45.86,20400.0,35.9109,35.9109,35.8561,35.8639,20400.0
2009-11-09 15:35:00,45.85,45.88,45.83,45.83,25800.0,35.8561,35.8796,35.8405,35.8405,25800.0
2009-11-09 15:40:00,45.83,45.87,45.81,45.83,46000.0,35.8405,35.8718,35.8248,35.8405,46000.0
2009-11-09 15:45:00,45.83,45.83,45.78,45.83,137000.0,35.8405,35.8405,35.8014,35.8405,137000.0
2009-11-09 15:50:00,45.83,45.92,45.83,45.9,64400.0,35.8405,35.9109,35.8405,35.8952,64400.0
2009-11-09 15:55:00,45.9,45.93,45.82,45.89,125200.0,35.8952,35.9187,35.8327,35.8874,125200.0
2009-11-10 09:30:00,45.42,45.49,45.33,45.43,70100.0,35.5198,35.5746,35.4495,35.5277,70100.0
2009-11-10 09:35:00,45.43,45.44,45.35,45.42,69200.0,35.5277,35.5355,35.4651,35.5198,69200.0
2009-11-10 09:40:00,45.42,45.48,45.38,45.44,29700.0,35.5198,35.5668,35.4886,35.5355,29700.0
2009-11-10 09:45:00,45.48,45.49,45.44,45.47,14300.0,35.5668,35.5746,35.5355,35.5589,14300.0
2009-11-10 09:50:00,45.46,45.53,45.46,45.5,16500.0,35.5511,35.6059,35.5511,35.5824,16500.0
2009-11-10 09:55:00,45.5,45.51,45.42,45.43,23900.0,35.5824,35.5902,35.5198,35.5277,23900.0
2009-11-10 10:00:00,45.43,45.43,45.37,45.4,67300.0,35.5277,35.5277,35.4807,35.5042,67300.0
2009-11-10 10:05:00,45.39,45.43,45.38,45.41,33900.0,35.4964,35.5277,35.4886,35.512,33900.0
2009-11-10 10:10:00,45.42,45.52,45.41,45.48,34700.0,35.5198,35.598,35.512,35.5668,34700.0
2009-11-10 10:15:00,45.48,45.49,45.43,45.48,20400.0,35.5668,35.5746,35.5277,35.5668,20400.0
2009-11-10 10:20:00,45.48,45.5,45.46,45.49,13200.0,35.5668,35.5824,35.5511,35.5746,13200.0
2009-11-10 10:25:00,45.48,45.5,45.46,45.48,32000.0,35.5668,35.5824,35.5511,35.5668,32000.0
2009-11-10 10:30:00,45.49,45.51,45.46,45.51,37300.0,35.5746,35.5902,35.5511,35.5902,37300.0
2009-11-10 10:35:00,45.5,45.5,45.41,45.41,35300.0,35.5824,35.5824,35.512,35.512,35300.0
2009-11-10 10:40:00,45.41,45.45,45.37,45.37,15300.0,35.512,35.5433,35.4807,35.4807,15300.0
2009-11-10 10:45:00,45.37,45.37,45.33,45.35,39500.0,35.4807,35.4807,35.4495,35.4651,39500.0
2009-11-10 10:50:00,45.34,45.34,45.23,45.27,13900.0,35.4573,35.4573,35.3713,35.4025,13900.0
2009-11-10 10:55:00,45.27,45.3,45.21,45.24,75000.0,35.4025,35.426,35.3556,35.3791,75000.0
2009-11-10 11:00:00,45.24,45.29,45.24,45.29,6600.0,35.3791,35.4182,35.3791,35.4182,6600.0
2009-11-10 11:05:00,45.29,45.29,45.16,45.21,37900.0,35.4182,35.4182,35.3165,35.3556,37900.0
2009-11-10 11:10:00,45.23,45.28,45.19,45.26,71000.0,35.3713,35.4104,35.34,35.3947,71000.0
2009-11-10 11:15:00,45.25,45.27,45.24,45.27,42700.0,35.3869,35.4025,35.3791,35.4025,42700.0
2009-11-10 11:20:00,45.27,45.32,45.26,45.3,14500.0,35.4025,35.4416,35.3947,35.426,14500.0
2009-11-10 11:25:00,45.31,45.33,45.3,45.3,11500.0,35.4338,35.4495,35.426,35.426,11500.0
2009-11-10 11:30:00,45.31,45.32,45.25,45.26,12000.0,35.4338,35.4416,35.3869,35.3947,12000.0
2009-11-10 11:35:00,45.25,45.38,45.24,45.36,29100.0,35.3869,35.4886,35.3791,35.4729,29100.0
2009-11-10 11:40:00,45.36,45.36,45.34,45.36,28400.0,35.4729,35.4729,35.4573,35.4729,28400.0
2009-11-10 11:45:00,45.36,45.4,45.35,45.4,10700.0,35.4729,35.5042,35.4651,35.5042,10700.0
2009-11-10 11:50:00,45.38,45.38,45.32,45.34,8100.0,35.4886,35.4886,35.4416,35.4573,8100.0
2009-11-10 11:55:00,45.36,45.36,45.29,45.29,8500.0,35.4729,35.4729,35.4182,35.4182,8500.0
2009-11-10 12:00:00,45.29,45.29,45.25,45.26,7300.0,35.4182,35.4182,35.3869,35.3947,7300.0
2009-11-10 12:05:00,45.26,45.28,45.25,45.27,7100.0,35.3947,35.4104,35.3869,35.4025,7100.0
2009-11-10 12:10:00,45.27,45.28,45.25,45.28,3800.0,35.4025,35.4104,35.3869,35.4104,3800.0
2009-11-10 12:15:00,45.26,45.27,45.25,45.27,4000.0,35.3947,35.4025,35.3869,35.4025,4000.0
2009-11-10 12:20:00,45.26,45.27,45.21,45.23,15000.0,35.3947,35.4025,35.3556,35.3713,15000.0
2009-11-10 12:25:00,45.22,45.24,45.15,45.15,21700.0,35.3634,35.3791,35.3087,35.3087,21700.0
2009-11-10 12:30:00,45.15,45.2,45.14,45.19,23400.0,35.3087,35.3478,35.3009,35.34,23400.0
2009-11-10 12:35:00,45.18,45.21,45.18,45.21,19300.0,35.3322,35.3556,35.3322,35.3556,19300.0
2009-11-10 12:40:00,45.2,45.23,45.2,45.2,4200.0,35.3478,35.3713,35.3478,35.3478,4200.0
2009-11-10 12:45:00,45.2,45.21,45.19,45.2,4900.0,35.3478,35.3556,35.34,35.3478,4900.0
2009-11-10 12:50:00,45.2,45.22,45.2,45.22,5100.0,35.3478,35.3634,35.3478,35.3634,5100.0
2009-11-10 12:55:00,45.24,45.28,45.24,45.28,9900.0,35.3791,35.4104,35.3791,35.4104,9900.0
2009-11-10 13:00:00,45.27,45.29,45.23,45.29,21800.0,35.4025,35.4182,35.3713,35.4182,21800.0
2009-11-10 13:05:00,45.28,45.29,45.25,45.28,4900.0,35.4104,35.4182,35.3869,35.4104,4900.0
2009-11-10 13:10:00,45.27,45.3,45.26,45.27,25400.0,35.4025,35.426,35.3947,35.4025,25400.0
2009-11-10 13:15:00,45.24,45.29,45.22,45.29,8400.0,35.3791,35.4182,35.3634,35.4182,8400.0
2009-11-10 13:20:00,45.28,45.28,45.26,45.26,5400.0,35.4104,35.4104,35.3947,35.3947,5400.0
2009-11-10 13:25:00,45.26,45.26,45.24,45.26,7200.0,35.3947,35.3947,35.3791,35.3947,7200.0
2009-11-10 13:30:00,45.25,45.28,45.25,45.28,13600.0,35.3869,35.4104,35.3869,35.4104,13600.0
2009-11-10 13:35:00,45.29,45.3,45.27,45.27,12500.0,35.4182,35.426,35.4025,35.4025,12500.0
2009-11-10 13:40:00,45.27,45.27,45.23,45.27,17200.0,35.4025,35.4025,35.3713,35.4025,17200.0
2009-11-10 13:45:00,45.28,45.28,45.25,45.26,6600.0,35.4104,35.4104,35.3869,35.3947,6600.0
2009-11-10 13:50:00,45.27,45.3,45.27,45.3,6500.0,35.4025,35.426,35.4025,35.426,6500.0
2009-11-10 13:55:00,45.29,45.32,45.27,45.32,19500.0,35.4182,35.4416,35.4025,35.4416,19500.0
2009-11-10 14:00:00,45.31,45.33,45.29,45.32,10700.0,35.4338,35.4495,35.4182,35.4416,10700.0
2009-11-10 14:05:00,45.32,45.37,45.32,45.36,10400.0,35.4416,35.4807,35.4416,35.4729,10400.0
2009-11-10 14:10:00,45.35,45.36,45.34,45.35,18400.0,35.4651,35.4729,35.4573,35.4651,18400.0
2009-11-10 14:15:00,45.35,45.38,45.33,45.33,17400.0,35.4651,35.4886,35.4495,35.4495,17400.0
2009-11-10 14:20:00,45.31,45.35,45.31,45.34,15000.0,35.4338,35.4651,35.4338,35.4573,15000.0
2009-11-10 14:25:00,45.35,45.38,45.35,45.37,21300.0,35.4651,35.4886,35.4651,35.4807,21300.0
2009-11-10 14:30:00,45.37,45.42,45.36,45.42,18900.0,35.4807,35.5198,35.4729,35.5198,18900.0
2009-11-10 14:35:00,45.42,45.44,45.41,45.41,6100.0,35.5198,35.5355,35.512,35.512,6100.0
2009-11-10 14:40:00,45.42,45.43,45.4,45.41,7600.0,35.5198,35.5277,35.5042,35.512,7600.0
2009-11-10 14:45:00,45.43,45.43,45.41,45.42,6900.0,35.5277,35.5277,35.512,35.5198,6900.0
2009-11-10 14:50:00,45.43,45.45,45.42,45.45,9700.0,35.5277,35.5433,35.5198,35.5433,9700.0
2009-11-10 14:55:00,45.43,45.48,45.43,45.47,21100.0,35.5277,35.5668,35.5277,35.5589,21100.0
2009-11-10 15:00:00,45.46,45.47,45.41,45.43,5700.0,35.5511,35.5589,35.512,35.5277,5700.0
2009-11-10 15:05:00,45.43,45.44,45.4,45.41,13200.0,35.5277,35.5355,35.5042,35.512,13200.0
2009-11-10 15:10:00,45.42,45.46,45.41,45.44,17200.0,35.5198,35.5511,35.512,35.5355,17200.0
2009-11-10 15:15:00,45.43,45.53,45.42,45.5,21500.0,35.5277,35.6059,35.5198,35.5824,21500.0
2009-11-10 15:20:00,45.5,45.51,45.46,45.5,8300.0,35.5824,35.5902,35.5511,35.5824,8300.0
2009-11-10 15:25:00,45.48,45.49,45.46,45.46,14800.0,35.5668,35.5746,35.5511,35.5511,14800.0
2009-11-10 15:30:00,45.48,45.5,45.44,45.44,29900.0,35.5668,35.5824,35.5355,35.5355,29900.0
2009-11-10 15:35:00,45.44,45.46,45.41,45.42,11600.0,35.5355,35.5511,35.512,35.5198,11600.0
2009-11-10 15:40:00,45.42,45.44,45.37,45.39,15700.0,35.5198,35.5355,35.4807,35.4964,15700.0
2009-11-10 15:45:00,45.39,45.39,45.33,45.33,48700.0,35.4964,35.4964,35.4495,35.4495,48700.0
2009-11-10 15:50:00,45.34,45.38,45.28,45.35,82500.0,35.4573,35.4886,35.4104,35.4651,82500.0
2009-11-10 15:55:00,45.35,45.37,45.32,45.35,104100.0,35.4651,35.4807,35.4416,35.4651,104100.0
2009-11-11 09:30:00,46.11,46.24,45.99,46.2,92900.0,36.0594,36.1611,35.9656,36.1298,92900.0
2009-11-11 09:35:00,46.2,46.23,46.12,46.22,250600.0,36.1298,36.1533,36.0673,36.1455,250600.0
2009-11-11 09:40:00,46.21,46.22,46.12,46.12,34200.0,36.1376,36.1455,36.0673,36.0673,34200.0
2009-11-11 09:45:00,46.12,46.13,46.02,46.12,93700.0,36.0673,36.0751,35.9891,36.0673,93700.0
2009-11-11 09:50:00,46.13,46.14,46.07,46.07,35500.0,36.0751,36.0829,36.0282,36.0282,35500.0
2009-11-11 09:55:00,46.08,46.14,46.08,46.13,90900.0,36.036,36.0829,36.036,36.0751,90900.0
2009-11-11 10:00:00,46.13,46.16,46.09,46.09,140400.0,36.0751,36.0985,36.0438,36.0438,140400.0
2009-11-11 10:05:00,46.09,46.15,46.08,46.15,84100.0,36.0438,36.0907,36.036,36.0907,84100.0
2009-11-11 10:10:00,46.15,46.19,46.15,46.19,70500.0,36.0907,36.122,36.0907,36.122,70500.0
2009-11-11 10:15:00,46.19,46.23,46.16,46.17,65600.0,36.122,36.1533,36.0985,36.1064,65600.0
2009-11-11 10:20:00,46.17,46.27,46.17,46.27,119100.0,36.1064,36.1846,36.1064,36.1846,119100.0
2009-11-11 10:25:00,46.27,46.27,46.25,46.25,104200.0,36.1846,36.1846,36.1689,36.1689,104200.0
2009-11-11 10:30:00,46.25,46.25,46.18,46.18,68500.0,36.1689,36.1689,36.1142,36.1142,68500.0
2009-11-11 10:35:00,46.19,46.19,46.14,46.15,65100.0,36.122,36.122,36.0829,36.0907,65100.0
2009-11-11 10:40:00,46.14,46.17,46.01,46.02,114300.0,36.0829,36.1064,35.9812,35.9891,114300.0
2009-11-11 10:45:00,46.03,46.04,45.93,45.96,57100.0,35.9969,36.0047,35.9187,35.9421,57100.0
2009-11-11 10:50:00,45.95,45.95,45.8,45.83,116700.0,35.9343,35.9343,35.817,35.8405,116700.0
2009-11-11 10:55:00,45.84,45.86,45.8,45.86,159700.0,35.8483,35.8639,35.817,35.8639,159700.0
2009-11-11 11:00:00,45.85,45.88,45.83,45.85,41500.0,35.8561,35.8796,35.8405,35.8561,41500.0
2009-11-11 11:05:00,45.85,45.85,45.73,45.73,43200.0,35.8561,35.8561,35.7623,35.7623,43200.0
2009-11-11 11:10:00,45.73,45.78,45.69,45.77,64400.0,35.7623,35.8014,35.731,35.7936,64400.0
2009-11-11 11:15:00,45.76,45.8,45.7,45.79,38000.0,35.7857,35.817,35.7388,35.8092,38000.0
2009-11-11 11:20:00,45.79,45.81,45.74,45.79,53700.0,35.8092,35.8248,35.7701,35.8092,53700.0
2009-11-11 11:25:00,45.79,45.79,45.71,45.76,21300.0,35.8092,35.8092,35.7466,35.7857,21300.0
2009-11-11 11:30:00,45.76,45.79,45.74,45.77,32000.0,35.7857,35.8092,35.7701,35.7936,32000.0
2009-11-11 11:35:00,45.77,45.85,45.76,45.83,24400.0,35.7936,35.8561,35.7857,35.8405,24400.0
2009-11-11 11:40:00,45.82,45.85,45.8,45.85,20200.0,35.8327,35.8561,35.817,35.8561,20200.0
2009-11-11 11:45:00,45.85,45.85,45.84,45.84,11100.0,35.8561,35.8561,35.8483,35.8483,11100.0
2009-11-11 11:50:00,45.84,45.84,45.7,45.7,73000.0,35.8483,35.8483,35.7388,35.7388,73000.0
2009-11-11 11:55:00,45.7,45.74,45.64,45.71,30900.0,35.7388,35.7701,35.6919,35.7466,30900.0
2009-11-11 12:00:00,45.69,45.73,45.68,45.69,40700.0,35.731,35.7623,35.7232,35.731,40700.0
2009-11-11 12:05:00,45.71,45.71,45.66,45.7,35200.0,35.7466,35.7466,35.7075,35.7388,35200.0
2009-11-11 12:10:00,45.71,45.74,45.69,45.73,29800.0,35.7466,35.7701,35.731,35.7623,29800.0
2009-11-11 12:15:00,45.74,45.74,45.68,45.7,33900.0,35.7701,35.7701,35.7232,35.7388,33900.0
2009-11-11 12:20:00,45.7,45.73,45.69,45.7,17400.0,35.7388,35.7623,35.731,35.7388,17400.0
2009-11-11 12:25:00,45.72,45.75,45.71,45.75,14200.0,35.7544,35.7779,35.7466,35.7779,14200.0
2009-11-11 12:30:00,45.75,45.8,45.74,45.8,27800.0,35.7779,35.817,35.7701,35.817,27800.0
2009-11-11 12:35:00,45.8,45.86,45.8,45.81,36700.0,35.817,35.8639,35.817,35.8248,36700.0
2009-11-11 12:40:00,45.81,45.83,45.79,45.8,14300.0,35.8248,35.8405,35.8092,35.817,14300.0
2009-11-11 12:45:00,45.8,45.85,45.75,45.77,37000.0,35.817,35.8561,35.7779,35.7936,37000.0
2009-11-11 12:50:00,45.78,45.81,45.76,45.8,14400.0,35.8014,35.8248,35.7857,35.817,14400.0
2009-11-11 12:55:00,45.79,45.79,45.71,45.73,25900.0,35.8092,35.8092,35.7466,35.7623,25900.0
2009-11-11 13:00:00,45.72,45.8,45.7,45.79,19500.0,35.7544,35.817,35.7388,35.8092,19500.0
2009-11-11 13:05:00,45.78,45.81,45.75,45.81,28400.0,35.8014,35.8248,35.7779,35.8248,28400.0
2009-11-11 13:10:00,45.81,45.83,45.76,45.83,9500.0,35.8248,35.8405,35.7857,35.8405,9500.0
2009-11-11 13:15:00,45.82,45.83,45.79,45.8,7400.0,35.8327,35.8405,35.8092,35.817,7400.0
2009-11-11 13:20:00,45.81,45.83,45.79,45.79,11200.0,35.8248,35.8405,35.8092,35.8092,11200.0
2009-11-11 13:25:00,45.78,45.79,45.73,45.75,10200.0,35.8014,35.8092,35.7623,35.7779,10200.0
2009-11-11 13:30:00,45.75,45.77,45.74,45.75,7000.0,35.7779,35.7936,35.7701,35.7779,7000.0
2009-11-11 13:35:00,45.74,45.77,45.7,45.7,12400.0,35.7701,35.7936,35.7388,35.7388,12400.0
2009-11-11 13:40:00,45.71,45.71,45.6,45.61,16400.0,35.7466,35.7466,35.6606,35.6684,16400.0
2009-11-11 13:45:00,45.63,45.65,45.61,45.62,18100.0,35.6841,35.6997,35.6684,35.6762,18100.0
2009-11-11 13:50:00,45.61,45.65,45.59,45.65,12000.0,35.6684,35.6997,35.6528,35.6997,12000.0
2009-11-11 13:55:00,45.64,45.68,45.62,45.64,25500.0,35.6919,35.7232,35.6762,35.6919,25500.0
2009-11-11 14:00:00,45.66,45.71,45.65,45.68,11300.0,35.7075,35.7466,35.6997,35.7232,11300.0
2009-11-11 14:05:00,45.66,45.73,45.66,45.71,42000.0,35.7075,35.7623,35.7075,35.7466,42000.0
2009-11-11 14:10:00,45.72,45.72,45.68,45.71,13300.0,35.7544,35.7544,35.7232,35.7466,13300.0
2009-11-11 14:15:00,45.72,45.75,45.71,45.75,30600.0,35.7544,35.7779,35.7466,35.7779,30600.0
2009-11-11 14:20:00,45.75,45.75,45.68,45.7,34900.0,35.7779,35.7779,35.7232,35.7388,34900.0
2009-11-11 14:25:00,45.7,45.76,45.69,45.73,19400.0,35.7388,35.7857,35.731,35.7623,19400.0
2009-11-11 14:30:00,45.74,45.8,45.73,45.79,26700.0,35.7701,35.817,35.7623,35.8092,26700.0
2009-11-11 14:35:00,45.79,45.8,45.78,45.79,10200.0,35.8092,35.817,35.8014,35.8092,10200.0
2009-11-11 14:40:00,45.78,45.79,45.75,45.76,10800.0,35.8014,35.8092,35.7779,35.7857,10800.0
2009-11-11 14:45:00,45.75,45.79,45.75,45.79,9400.0,35.7779,35.8092,35.7779,35.8092,9400.0
2009-11-11 14:50:00,45.8,45.86,45.8,45.84,24700.0,35.817,35.8639,35.817,35.8483,24700.0
2009-11-11 14:55:00,45.84,45.84,45.8,45.83,17300.0,35.8483,35.8483,35.817,35.8405,17300.0
2009-11-11 15:00:00,45.81,45.86,45.81,45.84,46100.0,35.8248,35.8639,35.8248,35.8483,46100.0
2009-11-11 15:05:00,45.83,45.87,45.82,45.82,20200.0,35.8405,35.8718,35.8327,35.8327,20200.0
2009-11-11 15:10:00,45.81,45.81,45.74,45.78,32400.0,35.8248,35.8248,35.7701,35.8014,32400.0
2009-11-11 15:15:00,45.8,45.8,45.75,45.77,10000.0,35.817,35.817,35.7779,35.7936,10000.0
2009-11-11 15:20:00,45.78,45.8,45.77,45.78,24100.0,35.8014,35.817,35.7936,35.8014,24100.0
2009-11-11 15:25:00,45.78,45.83,45.77,45.82,27100.0,35.8014,35.8405,35.7936,35.8327,27100.0
2009-11-11 15:30:00,45.82,45.87,45.79,45.82,24900.0,35.8327,35.8718,35.8092,35.8327,24900.0
2009-11-11 15:35:00,45.82,45.85,45.79,45.83,17900.0,35.8327,35.8561,35.8092,35.8405,17900.0
2009-11-11 15:40:00,45.82,45.83,45.76,45.78,39000.0,35.8327,35.8405,35.7857,35.8014,39000.0
2009-11-11 15:45:00,45.78,45.81,45.77,45.81,50000.0,35.8014,35.8248,35.7936,35.8248,50000.0
2009-11-11 15:50:00,45.81,45.81,45.76,45.78,63300.0,35.8248,35.8248,35.7857,35.8014,63300.0
2009-11-11 15:55:00,45.78,45.83,45.75,45.81,119100.0,35.8014,35.8405,35.7779,35.8248,119100.0
2009-11-12 09:30:00,45.22,45.22,44.97,45.02,136300.0,35.3634,35.3634,35.1679,35.207,136300.0
2009-11-12 09:35:00,45.01,45.02,44.92,44.95,30600.0,35.1992,35.207,35.1288,35.1523,30600.0
2009-11-12 09:40:00,44.94,45.04,44.91,44.98,37700.0,35.1445,35.2227,35.121,35.1757,37700.0
2009-11-12 09:45:00,44.96,45.13,44.93,45.1,51600.0,35.1601,35.2931,35.1366,35.2696,51600.0
2009-11-12 09:50:00,45.09,45.19,45.06,45.16,68300.0,35.2618,35.34,35.2383,35.3165,68300.0
2009-11-12 09:55:00,45.16,45.28,45.16,45.26,43000.0,35.3165,35.4104,35.3165,35.3947,43000.0
2009-11-12 10:00:00,45.26,45.31,45.2,45.24,36600.0,35.3947,35.4338,35.3478,35.3791,36600.0
2009-11-12 10:05:00,45.24,45.24,45.16,45.21,39700.0,35.3791,35.3791,35.3165,35.3556,39700.0
2009-11-12 10:10:00,45.21,45.22,45.14,45.14,165600.0,35.3556,35.3634,35.3009,35.3009,165600.0
2009-11-12 10:15:00,45.14,45.15,45.06,45.06,14900.0,35.3009,35.3087,35.2383,35.2383,14900.0
2009-11-12 10:20:00,45.05,45.17,45.05,45.16,12900.0,35.2305,35.3243,35.2305,35.3165,12900.0
2009-11-12 10:25:00,45.18,45.23,45.15,45.18,24200.0,35.3322,35.3713,35.3087,35.3322,24200.0
2009-11-12 10:30:00,45.18,45.18,45.09,45.16,33600.0,35.3322,35.3322,35.2618,35.3165,33600.0
2009-11-12 10:35:00,45.16,45.2,45.16,45.18,18800.0,35.3165,35.3478,35.3165,35.3322,18800.0
2009-11-12 10:40:00,45.17,45.25,45.14,45.25,11200.0,35.3243,35.3869,35.3009,35.3869,11200.0
2009-11-12 10:45:00,45.26,45.27,45.22,45.22,19700.0,35.3947,35.4025,35.3634,35.3634,19700.0
2009-11-12 10:50:00,45.21,45.25,45.2,45.23,34500.0,35.3556,35.3869,35.3478,35.3713,34500.0
2009-11-12 10:55:00,45.24,45.24,45.08,45.13,36100.0,35.3791,35.3791,35.2539,35.2931,36100.0
2009-11-12 11:00:00,45.11,45.15,45.06,45.14,27700.0,35.2774,35.3087,35.2383,35.3009,27700.0
2009-11-12 11:05:00,45.13,45.13,45.01,45.04,29700.0,35.2931,35.2931,35.1992,35.2227,29700.0
2009-11-12 11:10:00,45.04,45.07,44.91,44.91,32100.0,35.2227,35.2461,35.121,35.121,32100.0
2009-11-12 11:15:00,44.9,44.98,44.88,44.98,12500.0,35.1132,35.1757,35.0975,35.1757,12500.0
2009-11-12 11:20:00,44.97,44.97,44.9,44.94,6600.0,35.1679,35.1679,35.1132,35.1445,6600.0
2009-11-12 11:25:00,44.93,44.94,44.87,44.91,15800.0,35.1366,35.1445,35.0897,35.121,15800.0
2009-11-12 11:30:00,44.89,44.89,44.79,44.83,30200.0,35.1054,35.1054,35.0272,35.0584,30200.0
2009-11-12 11:35:00,44.82,44.83,44.76,44.81,26400.0,35.0506,35.0584,35.0037,35.0428,26400.0
2009-11-12 11:40:00,44.8,44.83,44.79,44.83,27000.0,35.035,35.0584,35.0272,35.0584,27000.0
2009-11-12 11:45:00,44.83,44.85,44.8,44.82,32400.0,35.0584,35.0741,35.035,35.0506,32400.0
2009-11-12 11:50:00,44.82,44.83,44.79,44.81,27500.0,35.0506,35.0584,35.0272,35.0428,27500.0
2009-11-12 11:55:00,44.8,44.82,44.77,44.82,13800.0,35.035,35.0506,35.0115,35.0506,13800.0
2009-11-12 12:00:00,44.81,44.88,44.8,44.87,25700.0,35.0428,35.0975,35.035,35.0897,25700.0
2009-11-12 12:05:00,44.85,44.89,44.84,44.89,8200.0,35.0741,35.1054,35.0663,35.1054,8200.0
2009-11-12 12:10:00,44.9,44.9,44.86,44.9,14400.0,35.1132,35.1132,35.0819,35.1132,14400.0
2009-11-12 12:15:00,44.91,44.91,44.87,44.9,5600.0,35.121,35.121,35.0897,35.1132,5600.0
2009-11-12 12:20:00,44.9,44.9,44.86,44.86,7000.0,35.1132,35.1132,35.0819,35.0819,7000.0
2009-11-12 12:25:00,44.86,44.89,44.86,44.87,5100.0,35.0819,35.1054,35.0819,35.0897,5100.0
2009-11-12 12:30:00,44.87,44.87,44.8,44.8,31200.0,35.0897,35.0897,35.035,35.035,31200.0
2009-11-12 12:35:00,44.81,44.85,44.81,44.85,15700.0,35.0428,35.0741,35.0428,35.0741,15700.0
2009-11-12 12:40:00,44.85,44.89,44.85,44.86,6700.0,35.0741,35.1054,35.0741,35.0819,6700.0
2009-11-12 12:45:00,44.86,44.89,44.85,44.87,8800.0,35.0819,35.1054,35.0741,35.0897,8800.0
2009-11-12 12:50:00,44.89,44.93,44.88,44.9,14200.0,35.1054,35.1366,35.0975,35.1132,14200.0
2009-11-12 12:55:00,44.89,44.91,44.83,44.84,12300.0,35.1054,35.121,35.0584,35.0663,12300.0
2009-11-12 13:00:00,44.85,44.85,44.8,44.84,9300.0,35.0741,35.0741,35.035,35.0663,9300.0
2009-11-12 13:05:00,44.83,44.83,44.74,44.74,11400.0,35.0584,35.0584,34.9881,34.9881,11400.0
2009-11-12 13:10:00,44.74,44.76,44.71,44.71,20500.0,34.9881,35.0037,34.9646,34.9646,20500.0
2009-11-12 13:15:00,44.73,44.83,44.73,44.81,9800.0,34.9802,35.0584,34.9802,35.0428,9800.0
2009-11-12 13:20:00,44.78,44.8,44.78,44.78,9300.0,35.0193,35.035,35.0193,35.0193,9300.0
2009-11-12 13:25:00,44.78,44.79,44.76,44.79,4200.0,35.0193,35.0272,35.0037,35.0272,4200.0
2009-11-12 13:30:00,44.79,44.82,44.77,44.82,9000.0,35.0272,35.0506,35.0115,35.0506,9000.0
2009-11-12 13:35:00,44.81,44.81,44.78,44.8,4600.0,35.0428,35.0428,35.0193,35.035,4600.0
2009-11-12 13:40:00,44.79,44.79,44.76,44.79,6800.0,35.0272,35.0272,35.0037,35.0272,6800.0
2009-11-12 13:45:00,44.8,44.85,44.8,44.84,54700.0,35.035,35.0741,35.035,35.0663,54700.0
2009-11-12 13:50:00,44.84,44.84,44.8,44.82,10300.0,35.0663,35.0663,35.035,35.0506,10300.0
2009-11-12 13:55:00,44.81,44.82,44.78,44.81,18800.0,35.0428,35.0506,35.0193,35.0428,18800.0
2009-11-12 14:00:00,44.81,44.84,44.8,44.81,4600.0,35.0428,35.0663,35.035,35.0428,4600.0
2009-11-12 14:05:00,44.82,44.86,44.82,44.84,6200.0,35.0506,35.0819,35.0506,35.0663,6200.0
2009-11-12 14:10:00,44.84,44.89,44.8,44.89,6000.0,35.0663,35.1054,35.035,35.1054,6000.0
2009-11-12 14:15:00,44.88,44.91,44.82,44.82,12400.0,35.0975,35.121,35.0506,35.0506,12400.0
2009-11-12 14:20:00,44.82,44.84,44.78,44.81,5200.0,35.0506,35.0663,35.0193,35.0428,5200.0
2009-11-12 14:25:00,44.8,44.84,44.79,44.81,14100.0,35.035,35.0663,35.0272,35.0428,14100.0
2009-11-12 14:30:00,44.82,44.87,44.82,44.84,6800.0,35.0506,35.0897,35.0506,35.0663,6800.0
2009-11-12 14:35:00,44.83,44.84,44.81,44.82,3500.0,35.0584,35.0663,35.0428,35.0506,3500.0
2009-11-12 14:40:00,44.81,44.81,44.75,44.77,7000.0,35.0428,35.0428,34.9959,35.0115,7000.0
2009-11-12 14:45:00,44.77,44.78,44.7,44.7,15200.0,35.0115,35.0193,34.9568,34.9568,15200.0
2009-11-12 14:50:00,44.7,44.73,44.7,44.71,6500.0,34.9568,34.9802,34.9568,34.9646,6500.0
2009-11-12 14:55:00,44.71,44.72,44.68,44.71,16600.0,34.9646,34.9724,34.9411,34.9646,16600.0
2009-11-12 15:00:00,44.71,44.76,44.7,44.73,37300.0,34.9646,35.0037,34.9568,34.9802,37300.0
2009-11-12 15:05:00,44.7,44.74,44.69,44.69,23400.0,34.9568,34.9881,34.949,34.949,23400.0
2009-11-12 15:10:00,44.69,44.69,44.64,44.68,42500.0,34.949,34.949,34.9099,34.9411,42500.0
2009-11-12 15:15:00,44.69,44.71,44.63,44.71,54200.0,34.949,34.9646,34.902,34.9646,54200.0
2009-11-12 15:20:00,44.7,44.71,44.65,44.67,44100.0,34.9568,34.9646,34.9177,34.9333,44100.0
2009-11-12 15:25:00,44.68,44.72,44.61,44.62,155200.0,34.9411,34.9724,34.8864,34.8942,155200.0
2009-11-12 15:30:00,44.62,44.67,44.57,44.66,70300.0,34.8942,34.9333,34.8551,34.9255,70300.0
2009-11-12 15:35:00,44.66,44.67,44.52,44.54,51700.0,34.9255,34.9333,34.816,34.8317,51700.0
2009-11-12 15:40:00,44.55,44.59,44.51,44.54,57800.0,34.8395,34.8708,34.8082,34.8317,57800.0
2009-11-12 15:45:00,44.54,44.62,44.53,44.61,85500.0,34.8317,34.8942,34.8238,34.8864,85500.0
2009-11-12 15:50:00,44.61,44.68,44.6,44.68,98400.0,34.8864,34.9411,34.8786,34.9411,98400.0
2009-11-12 15:55:00,44.68,44.68,44.61,44.63,132500.0,34.9411,34.9411,34.8864,34.902,132500.0
2009-11-13 09:30:00,44.74,44.95,44.74,44.92,45900.0,34.9881,35.1523,34.9881,35.1288,45900.0
2009-11-13 09:35:00,44.9,44.97,44.87,44.89,50600.0,35.1132,35.1679,35.0897,35.1054,50600.0
2009-11-13 09:40:00,44.86,44.95,44.79,44.84,27300.0,35.0819,35.1523,35.0272,35.0663,27300.0
2009-11-13 09:45:00,44.84,44.9,44.83,44.85,28300.0,35.0663,35.1132,35.0584,35.0741,28300.0
2009-11-13 09:50:00,44.85,44.95,44.84,44.88,34200.0,35.0741,35.1523,35.0663,35.0975,34200.0
2009-11-13 09:55:00,44.87,44.88,44.67,44.76,72800.0,35.0897,35.0975,34.9333,35.0037,72800.0
2009-11-13 10:00:00,44.72,44.84,44.68,44.81,25200.0,34.9724,35.0663,34.9411,35.0428,25200.0
2009-11-13 10:05:00,44.82,44.87,44.78,44.83,45000.0,35.0506,35.0897,35.0193,35.0584,45000.0
2009-11-13 10:10:00,44.85,44.86,44.8,44.83,32900.0,35.0741,35.0819,35.035,35.0584,32900.0
2009-11-13 10:15:00,44.82,44.9,44.82,44.88,21900.0,35.0506,35.1132,35.0506,35.0975,21900.0
2009-11-13 10:20:00,44.87,45.01,44.87,44.92,32800.0,35.0897,35.1992,35.0897,35.1288,32800.0
2009-11-13 10:25:00,44.92,44.95,44.9,44.92,15200.0,35.1288,35.1523,35.1132,35.1288,15200.0
2009-11-13 10:30:00,44.92,44.97,44.87,44.9,18600.0,35.1288,35.1679,35.0897,35.1132,18600.0
2009-11-13 10:35:00,44.91,45.0,44.9,44.99,37200.0,35.121,35.1914,35.1132,35.1836,37200.0
2009-11-13 10:40:00,45.0,45.06,44.95,45.03,57100.0,35.1914,35.2383,35.1523,35.2148,57100.0
2009-11-13 10:45:00,45.03,45.11,45.03,45.06,14100.0,35.2148,35.2774,35.2148,35.2383,14100.0
2009-11-13 10:50:00,45.06,45.12,45.05,45.11,14400.0,35.2383,35.2852,35.2305,35.2774,14400.0
2009-11-13 10:55:00,45.11,45.14,45.05,45.06,44300.0,35.2774,35.3009,35.2305,35.2383,44300.0
2009-11-13 11:00:00,45.06,45.12,45.04,45.11,51700.0,35.2383,35.2852,35.2227,35.2774,51700.0
2009-11-13 11:05:00,45.11,45.11,45.06,45.06,29000.0,35.2774,35.2774,35.2383,35.2383,29000.0
2009-11-13 11:10:00,45.06,45.07,45.02,45.03,18700.0,35.2383,35.2461,35.207,35.2148,18700.0
2009-11-13 11:15:00,45.03,45.08,45.02,45.05,30700.0,35.2148,35.2539,35.207,35.2305,30700.0
2009-11-13 11:20:00,45.06,45.09,45.05,45.07,10500.0,35.2383,35.2618,35.2305,35.2461,10500.0
2009-11-13 11:25:00,45.07,45.14,45.07,45.1,7600.0,35.2461,35.3009,35.2461,35.2696,7600.0
2009-11-13 11:30:00,45.09,45.1,45.09,45.09,6600.0,35.2618,35.2696,35.2618,35.2618,6600.0
2009-11-13 11:35:00,45.09,45.18,45.09,45.18,32400.0,35.2618,35.3322,35.2618,35.3322,32400.0
2009-11-13 11:40:00,45.17,45.18,45.08,45.08,52800.0,35.3243,35.3322,35.2539,35.2539,52800.0
2009-11-13 11:45:00,45.09,45.1,45.06,45.07,20500.0,35.2618,35.2696,35.2383,35.2461,20500.0
2009-11-13 11:50:00,45.09,45.09,45.07,45.09,7500.0,35.2618,35.2618,35.2461,35.2618,7500.0
2009-11-13 11:55:00,45.09,45.11,45.06,45.06,40300.0,35.2618,35.2774,35.2383,35.2383,40300.0
2009-11-13 12:00:00,45.07,45.19,45.07,45.16,12200.0,35.2461,35.34,35.2461,35.3165,12200.0
2009-11-13 12:05:00,45.17,45.18,45.14,45.16,9700.0,35.3243,35.3322,35.3009,35.3165,9700.0
2009-11-13 12:10:00,45.16,45.19,45.14,45.18,102800.0,35.3165,35.34,35.3009,35.3322,102800.0
2009-11-13 12:15:00,45.18,45.23,45.18,45.23,15900.0,35.3322,35.3713,35.3322,35.3713,15900.0
2009-11-13 12:20:00,45.24,45.27,45.21,45.21,12800.0,35.3791,35.4025,35.3556,35.3556,12800.0
2009-11-13 12:25:00,45.21,45.28,45.21,45.26,9600.0,35.3556,35.4104,35.3556,35.3947,9600.0
2009-11-13 12:30:00,45.25,45.28,45.23,45.25,5800.0,35.3869,35.4104,35.3713,35.3869,5800.0
2009-11-13 12:35:00,45.25,45.26,45.22,45.22,25200.0,35.3869,35.3947,35.3634,35.3634,25200.0
2009-11-13 12:40:00,45.21,45.21,45.16,45.16,16900.0,35.3556,35.3556,35.3165,35.3165,16900.0
2009-11-13 12:45:00,45.16,45.18,45.16,45.16,15400.0,35.3165,35.3322,35.3165,35.3165,15400.0
2009-11-13 12:50:00,45.16,45.17,45.15,45.17,15700.0,35.3165,35.3243,35.3087,35.3243,15700.0
2009-11-13 12:55:00,45.16,45.22,45.16,45.22,126600.0,35.3165,35.3634,35.3165,35.3634,126600.0
2009-11-13 13:00:00,45.22,45.24,45.21,45.22,24400.0,35.3634,35.3791,35.3556,35.3634,24400.0
2009-11-13 13:05:00,45.22,45.23,45.21,45.21,4900.0,35.3634,35.3713,35.3556,35.3556,4900.0
2009-11-13 13:10:00,45.22,45.24,45.2,45.2,2800.0,35.3634,35.3791,35.3478,35.3478,2800.0
2009-11-13 13:15:00,45.21,45.23,45.19,45.22,9800.0,35.3556,35.3713,35.34,35.3634,9800.0
2009-11-13 13:20:00,45.21,45.23,45.21,45.22,7800.0,35.3556,35.3713,35.3556,35.3634,7800.0
2009-11-13 13:25:00,45.22,45.23,45.21,45.23,14300.0,35.3634,35.3713,35.3556,35.3713,14300.0
2009-11-13 13:30:00,45.23,45.23,45.22,45.22,10500.0,35.3713,35.3713,35.3634,35.3634,10500.0
2009-11-13 13:35:00,45.22,45.24,45.22,45.24,24400.0,35.3634,35.3791,35.3634,35.3791,24400.0
2009-11-13 13:40:00,45.24,45.25,45.23,45.24,20500.0,35.3791,35.3869,35.3713,35.3791,20500.0
2009-11-13 13:45:00,45.25,45.25,45.19,45.19,155400.0,35.3869,35.3869,35.34,35.34,155400.0
2009-11-13 13:50:00,45.18,45.18,45.16,45.17,7000.0,35.3322,35.3322,35.3165,35.3243,7000.0
2009-11-13 13:55:00,45.17,45.17,45.13,45.15,10600.0,35.3243,35.3243,35.2931,35.3087,10600.0
2009-11-13 14:00:00,45.15,45.2,45.14,45.2,7700.0,35.3087,35.3478,35.3009,35.3478,7700.0
2009-11-13 14:05:00,45.19,45.22,45.19,45.21,19100.0,35.34,35.3634,35.34,35.3556,19100.0
2009-11-13 14:10:00,45.21,45.21,45.16,45.19,19600.0,35.3556,35.3556,35.3165,35.34,19600.0
2009-11-13 14:15:00,45.19,45.21,45.17,45.17,14400.0,35.34,35.3556,35.3243,35.3243,14400.0
2009-11-13 14:20:00,45.11,45.15,45.11,45.14,7200.0,35.2774,35.3087,35.2774,35.3009,7200.0
2009-11-13 14:25:00,45.15,45.17,45.1,45.14,18400.0,35.3087,35.3243,35.2696,35.3009,18400.0
2009-11-13 14:30:00,45.12,45.13,45.05,45.07,13400.0,35.2852,35.2931,35.2305,35.2461,13400.0
2009-11-13 14:35:00,45.06,45.07,45.03,45.04,6800.0,35.2383,35.2461,35.2148,35.2227,6800.0
2009-11-13 14:40:00,45.02,45.09,45.01,45.05,5500.0,35.207,35.2618,35.1992,35.2305,5500.0
2009-11-13 14:45:00,45.02,45.05,45.02,45.04,10900.0,35.207,35.2305,35.207,35.2227,10900.0
2009-11-13 14:50:00,45.03,45.05,44.98,44.99,17100.0,35.2148,35.2305,35.1757,35.1836,17100.0
2009-11-13 14:55:00,45.0,45.02,44.95,44.95,6700.0,35.1914,35.207,35.1523,35.1523,6700.0
2009-11-13 15:00:00,44.96,44.99,44.93,44.97,13000.0,35.1601,35.1836,35.1366,35.1679,13000.0
2009-11-13 15:05:00,44.97,45.04,44.97,45.04,4600.0,35.1679,35.2227,35.1679,35.2227,4600.0
2009-11-13 15:10:00,45.05,45.08,45.03,45.06,16100.0,35.2305,35.2539,35.2148,35.2383,16100.0
2009-11-13 15:15:00,45.04,45.06,45.01,45.04,11200.0,35.2227,35.2383,35.1992,35.2227,11200.0
2009-11-13 15:20:00,45.03,45.06,45.0,45.03,19400.0,35.2148,35.2383,35.1914,35.2148,19400.0
2009-11-13 15:25:00,45.03,45.07,45.01,45.04,11300.0,35.2148,35.2461,35.1992,35.2227,11300.0
2009-11-13 15:30:00,45.04,45.08,45.0,45.08,16200.0,35.2227,35.2539,35.1914,35.2539,16200.0
2009-11-13 15:35:00,45.08,45.11,45.03,45.05,34300.0,35.2539,35.2774,35.2148,35.2305,34300.0
2009-11-13 15:40:00,45.06,45.11,45.05,45.11,38900.0,35.2383,35.2774,35.2305,35.2774,38900.0
2009-11-13 15:45:00,45.11,45.12,45.09,45.11,41400.0,35.2774,35.2852,35.2618,35.2774,41400.0
2009-11-13 15:50:00,45.11,45.13,45.03,45.12,85500.0,35.2774,35.2931,35.2148,35.2852,85500.0
2009-11-13 15:55:00,45.12,45.2,45.1,45.2,105300.0,35.2852,35.3478,35.2696,35.3478,105300.0
2009-11-16 09:30:00,45.73,46.0,45.72,45.96,166800.0,35.7623,35.9734,35.7544,35.9421,166800.0
2009-11-16 09:35:00,45.97,46.03,45.9,46.02,36400.0,35.95,35.9969,35.8952,35.9891,36400.0
2009-11-16 09:40:00,46.03,46.14,46.03,46.12,86000.0,35.9969,36.0829,35.9969,36.0673,86000.0
2009-11-16 09:45:00,46.12,46.18,46.08,46.14,31700.0,36.0673,36.1142,36.036,36.0829,31700.0
2009-11-16 09:50:00,46.15,46.26,46.14,46.24,29100.0,36.0907,36.1767,36.0829,36.1611,29100.0
2009-11-16 09:55:00,46.26,46.3,46.24,46.27,71400.0,36.1767,36.208,36.1611,36.1846,71400.0
2009-11-16 10:00:00,46.26,46.3,46.26,46.27,35700.0,36.1767,36.208,36.1767,36.1846,35700.0
2009-11-16 10:05:00,46.27,46.34,46.27,46.33,50900.0,36.1846,36.2393,36.1846,36.2315,50900.0
2009-11-16 10:10:00,46.32,46.37,46.31,46.34,63300.0,36.2237,36.2628,36.2158,36.2393,63300.0
2009-11-16 10:15:00,46.32,46.35,46.22,46.25,80500.0,36.2237,36.2471,36.1455,36.1689,80500.0
2009-11-16 10:20:00,46.26,46.27,46.23,46.24,37100.0,36.1767,36.1846,36.1533,36.1611,37100.0
2009-11-16 10:25:00,46.24,46.27,46.24,46.24,99100.0,36.1611,36.1846,36.1611,36.1611,99100.0
2009-11-16 10:30:00,46.24,46.28,46.21,46.28,35700.0,36.1611,36.1924,36.1376,36.1924,35700.0
2009-11-16 10:35:00,46.27,46.27,46.24,46.25,36500.0,36.1846,36.1846,36.1611,36.1689,36500.0
2009-11-16 10:40:00,46.25,46.27,46.24,46.25,43300.0,36.1689,36.1846,36.1611,36.1689,43300.0
2009-11-16 10:45:00,46.26,46.27,46.25,46.25,15600.0,36.1767,36.1846,36.1689,36.1689,15600.0
2009-11-16 10:50:00,46.26,46.26,46.24,46.24,8500.0,36.1767,36.1767,36.1611,36.1611,8500.0
2009-11-16 10:55:00,46.24,46.29,46.24,46.27,27200.0,36.1611,36.2002,36.1611,36.1846,27200.0
2009-11-16 11:00:00,46.27,46.28,46.24,46.27,21500.0,36.1846,36.1924,36.1611,36.1846,21500.0
2009-11-16 11:05:00,46.26,46.28,46.23,46.24,16100.0,36.1767,36.1924,36.1533,36.1611,16100.0
2009-11-16 11:10:00,46.24,46.24,46.19,46.2,32600.0,36.1611,36.1611,36.122,36.1298,32600.0
2009-11-16 11:15:00,46.19,46.24,46.19,46.23,20700.0,36.122,36.1611,36.122,36.1533,20700.0
2009-11-16 11:20:00,46.22,46.23,46.19,46.19,34600.0,36.1455,36.1533,36.122,36.122,34600.0
2009-11-16 11:25:00,46.19,46.22,46.18,46.21,23000.0,36.122,36.1455,36.1142,36.1376,23000.0
2009-11-16 11:30:00,46.19,46.29,46.19,46.27,27400.0,36.122,36.2002,36.122,36.1846,27400.0
2009-11-16 11:35:00,46.27,46.29,46.25,46.25,8600.0,36.1846,36.2002,36.1689,36.1689,8600.0
2009-11-16 11:40:00,46.26,46.29,46.24,46.28,19600.0,36.1767,36.2002,36.1611,36.1924,19600.0
2009-11-16 11:45:00,46.29,46.31,46.26,46.28,13100.0,36.2002,36.2158,36.1767,36.1924,13100.0
2009-11-16 11:50:00,46.29,46.3,46.27,46.28,13300.0,36.2002,36.208,36.1846,36.1924,13300.0
2009-11-16 11:55:00,46.28,46.28,46.24,46.25,32400.0,36.1924,36.1924,36.1611,36.1689,32400.0
2009-11-16 12:00:00,46.24,46.26,46.24,46.24,11300.0,36.1611,36.1767,36.1611,36.1611,11300.0
2009-11-16 12:05:00,46.24,46.24,46.23,46.23,10100.0,36.1611,36.1611,36.1533,36.1533,10100.0
2009-11-16 12:10:00,46.23,46.25,46.22,46.25,42000.0,36.1533,36.1689,36.1455,36.1689,42000.0
2009-11-16 12:15:00,46.25,46.25,46.13,46.17,50600.0,36.1689,36.1689,36.0751,36.1064,50600.0
2009-11-16 12:20:00,46.17,46.2,46.07,46.1,35400.0,36.1064,36.1298,36.0282,36.0516,35400.0
2009-11-16 12:25:00,46.1,46.17,46.08,46.15,37200.0,36.0516,36.1064,36.036,36.0907,37200.0
2009-11-16 12:30:00,46.16,46.16,46.1,46.15,17300.0,36.0985,36.0985,36.0516,36.0907,17300.0
2009-11-16 12:35:00,46.15,46.21,46.15,46.2,35400.0,36.0907,36.1376,36.0907,36.1298,35400.0
2009-11-16 12:40:00,46.18,46.21,46.14,46.21,42100.0,36.1142,36.1376,36.0829,36.1376,42100.0
2009-11-16 12:45:00,46.21,46.25,46.21,46.23,16700.0,36.1376,36.1689,36.1376,36.1533,16700.0
2009-11-16 12:50:00,46.23,46.24,46.2,46.2,18000.0,36.1533,36.1611,36.1298,36.1298,18000.0
2009-11-16 12:55:00,46.21,46.27,46.21,46.26,9900.0,36.1376,36.1846,36.1376,36.1767,9900.0
2009-11-16 13:00:00,46.26,46.31,46.25,46.3,16800.0,36.1767,36.2158,36.1689,36.208,16800.0
2009-11-16 13:05:00,46.3,46.31,46.28,46.29,13300.0,36.208,36.2158,36.1924,36.2002,13300.0
2009-11-16 13:10:00,46.29,46.31,46.25,46.26,11200.0,36.2002,36.2158,36.1689,36.1767,11200.0
2009-11-16 13:15:00,46.24,46.25,46.2,46.21,31400.0,36.1611,36.1689,36.1298,36.1376,31400.0
2009-11-16 13:20:00,46.21,46.24,46.2,46.24,21000.0,36.1376,36.1611,36.1298,36.1611,21000.0
2009-11-16 13:25:00,46.23,46.25,46.23,46.25,11900.0,36.1533,36.1689,36.1533,36.1689,11900.0
2009-11-16 13:30:00,46.24,46.31,46.23,46.3,22500.0,36.1611,36.2158,36.1533,36.208,22500.0
2009-11-16 13:35:00,46.31,46.33,46.3,46.3,22700.0,36.2158,36.2315,36.208,36.208,22700.0
2009-11-16 13:40:00,46.3,46.31,46.28,46.31,14500.0,36.208,36.2158,36.1924,36.2158,14500.0
2009-11-16 13:45:00,46.3,46.32,46.27,46.27,15100.0,36.208,36.2237,36.1846,36.1846,15100.0
2009-11-16 13:50:00,46.27,46.3,46.26,46.3,17300.0,36.1846,36.208,36.1767,36.208,17300.0
2009-11-16 13:55:00,46.3,46.31,46.28,46.31,14100.0,36.208,36.2158,36.1924,36.2158,14100.0
2009-11-16 14:00:00,46.31,46.35,46.31,46.34,35000.0,36.2158,36.2471,36.2158,36.2393,35000.0
2009-11-16 14:05:00,46.33,46.38,46.33,46.37,57300.0,36.2315,36.2706,36.2315,36.2628,57300.0
2009-11-16 14:10:00,46.37,46.42,46.37,46.37,117200.0,36.2628,36.3019,36.2628,36.2628,117200.0
2009-11-16 14:15:00,46.38,46.39,46.35,46.36,28300.0,36.2706,36.2784,36.2471,36.2549,28300.0
2009-11-16 14:20:00,46.35,46.36,46.34,46.34,22600.0,36.2471,36.2549,36.2393,36.2393,22600.0
2009-11-16 14:25:00,46.34,46.35,46.33,46.33,23900.0,36.2393,36.2471,36.2315,36.2315,23900.0
2009-11-16 14:30:00,46.34,46.36,46.33,46.33,21300.0,36.2393,36.2549,36.2315,36.2315,21300.0
2009-11-16 14:35:00,46.33,46.35,46.33,46.33,18700.0,36.2315,36.2471,36.2315,36.2315,18700.0
2009-11-16 14:40:00,46.33,46.35,46.33,46.33,30400.0,36.2315,36.2471,36.2315,36.2315,30400.0
2009-11-16 14:45:00,46.33,46.36,46.31,46.31,75800.0,36.2315,36.2549,36.2158,36.2158,75800.0
2009-11-16 14:50:00,46.31,46.32,46.28,46.29,85400.0,36.2158,36.2237,36.1924,36.2002,85400.0
2009-11-16 14:55:00,46.29,46.31,46.24,46.3,71300.0,36.2002,36.2158,36.1611,36.208,71300.0
2009-11-16 15:00:00,46.3,46.31,46.23,46.25,62400.0,36.208,36.2158,36.1533,36.1689,62400.0
2009-11-16 15:05:00,46.26,46.29,46.21,46.22,39300.0,36.1767,36.2002,36.1376,36.1455,39300.0
2009-11-16 15:10:00,46.21,46.22,46.12,46.12,62900.0,36.1376,36.1455,36.0673,36.0673,62900.0
2009-11-16 15:15:00,46.12,46.13,46.03,46.03,76500.0,36.0673,36.0751,35.9969,35.9969,76500.0
2009-11-16 15:20:00,46.03,46.1,46.0,46.07,53200.0,35.9969,36.0516,35.9734,36.0282,53200.0
2009-11-16 15:25:00,46.07,46.1,46.03,46.04,43700.0,36.0282,36.0516,35.9969,36.0047,43700.0
2009-11-16 15:30:00,46.04,46.07,46.01,46.03,40600.0,36.0047,36.0282,35.9812,35.9969,40600.0
2009-11-16 15:35:00,46.03,46.14,46.03,46.13,50300.0,35.9969,36.0829,35.9969,36.0751,50300.0
2009-11-16 15:40:00,46.14,46.16,46.07,46.1,82500.0,36.0829,36.0985,36.0282,36.0516,82500.0
2009-11-16 15:45:00,46.1,46.19,46.07,46.16,106400.0,36.0516,36.122,36.0282,36.0985,106400.0
2009-11-16 15:50:00,46.17,46.21,46.15,46.2,75500.0,36.1064,36.1376,36.0907,36.1298,75500.0
2009-11-16 15:55:00,46.19,46.2,46.13,46.15,157700.0,36.122,36.1298,36.0751,36.0907,157700.0
2009-11-17 09:30:00,45.7,45.82,45.48,45.48,86800.0,35.7388,35.8327,35.5668,35.5668,86800.0
2009-11-17 09:35:00,45.49,45.58,45.47,45.53,123500.0,35.5746,35.645,35.5589,35.6059,123500.0
2009-11-17 09:40:00,45.52,45.63,45.52,45.59,20200.0,35.598,35.6841,35.598,35.6528,20200.0
2009-11-17 09:45:00,45.63,45.7,45.63,45.68,57800.0,35.6841,35.7388,35.6841,35.7232,57800.0
2009-11-17 09:50:00,45.67,45.76,45.65,45.68,40200.0,35.7153,35.7857,35.6997,35.7232,40200.0
2009-11-17 09:55:00,45.68,45.7,45.63,45.66,30900.0,35.7232,35.7388,35.6841,35.7075,30900.0
2009-11-17 10:00:00,45.66,45.7,45.6,45.61,8900.0,35.7075,35.7388,35.6606,35.6684,8900.0
2009-11-17 10:05:00,45.61,45.63,45.57,45.6,18200.0,35.6684,35.6841,35.6371,35.6606,18200.0
2009-11-17 10:10:00,45.6,45.65,45.58,45.61,10700.0,35.6606,35.6997,35.645,35.6684,10700.0
2009-11-17 10:15:00,45.59,45.68,45.58,45.67,21700.0,35.6528,35.7232,35.645,35.7153,21700.0
2009-11-17 10:20:00,45.66,45.73,45.64,45.73,37600.0,35.7075,35.7623,35.6919,35.7623,37600.0
2009-11-17 10:25:00,45.72,45.74,45.7,45.71,11300.0,35.7544,35.7701,35.7388,35.7466,11300.0
2009-11-17 10:30:00,45.71,45.71,45.61,45.63,19100.0,35.7466,35.7466,35.6684,35.6841,19100.0
2009-11-17 10:35:00,45.66,45.66,45.58,45.59,5900.0,35.7075,35.7075,35.645,35.6528,5900.0
2009-11-17 10:40:00,45.57,45.57,45.52,45.53,16000.0,35.6371,35.6371,35.598,35.6059,16000.0
2009-11-17 10:45:00,45.54,45.57,45.51,45.51,13500.0,35.6137,35.6371,35.5902,35.5902,13500.0
2009-11-17 10:50:00,45.51,45.53,45.44,45.52,31800.0,35.5902,35.6059,35.5355,35.598,31800.0
2009-11-17 10:55:00,45.53,45.57,45.53,45.57,14900.0,35.6059,35.6371,35.6059,35.6371,14900.0
2009-11-17 11:00:00,45.57,45.57,45.53,45.54,7200.0,35.6371,35.6371,35.6059,35.6137,7200.0
2009-11-17 11:05:00,45.52,45.59,45.51,45.59,18900.0,35.598,35.6528,35.5902,35.6528,18900.0
2009-11-17 11:10:00,45.58,45.61,45.55,45.57,21300.0,35.645,35.6684,35.6215,35.6371,21300.0
2009-11-17 11:15:00,45.55,45.56,45.5,45.53,22700.0,35.6215,35.6293,35.5824,35.6059,22700.0
2009-11-17 11:20:00,45.52,45.58,45.51,45.56,20800.0,35.598,35.645,35.5902,35.6293,20800.0
2009-11-17 11:25:00,45.55,45.58,45.55,45.58,15300.0,35.6215,35.645,35.6215,35.645,15300.0
2009-11-17 11:30:00,45.58,45.58,45.55,45.56,9900.0,35.645,35.645,35.6215,35.6293,9900.0
2009-11-17 11:35:00,45.55,45.63,45.55,45.6,30500.0,35.6215,35.6841,35.6215,35.6606,30500.0
2009-11-17 11:40:00,45.59,45.59,45.55,45.55,5800.0,35.6528,35.6528,35.6215,35.6215,5800.0
2009-11-17 11:45:00,45.55,45.55,45.51,45.51,4900.0,35.6215,35.6215,35.5902,35.5902,4900.0
2009-11-17 11:50:00,45.5,45.56,45.5,45.56,5400.0,35.5824,35.6293,35.5824,35.6293,5400.0
2009-11-17 11:55:00,45.57,45.59,45.55,45.58,6500.0,35.6371,35.6528,35.6215,35.645,6500.0
2009-11-17 12:00:00,45.57,45.57,45.55,45.55,3000.0,35.6371,35.6371,35.6215,35.6215,3000.0
2009-11-17 12:05:00,45.55,45.6,45.54,45.59,9300.0,35.6215,35.6606,35.6137,35.6528,9300.0
2009-11-17 12:10:00,45.59,45.65,45.59,45.63,15000.0,35.6528,35.6997,35.6528,35.6841,15000.0
2009-11-17 12:15:00,45.62,45.63,45.62,45.62,2500.0,35.6762,35.6841,35.6762,35.6762,2500.0
2009-11-17 12:20:00,45.62,45.71,45.62,45.7,12300.0,35.6762,35.7466,35.6762,35.7388,12300.0
2009-11-17 12:25:00,45.7,45.71,45.66,45.67,5000.0,35.7388,35.7466,35.7075,35.7153,5000.0
2009-11-17 12:30:00,45.67,45.74,45.67,45.73,16700.0,35.7153,35.7701,35.7153,35.7623,16700.0
2009-11-17 12:35:00,45.73,45.73,45.69,45.71,6600.0,35.7623,35.7623,35.731,35.7466,6600.0
2009-11-17 12:40:00,45.71,45.71,45.65,45.66,8400.0,35.7466,35.7466,35.6997,35.7075,8400.0
2009-11-17 12:45:00,45.69,45.69,45.66,45.66,3000.0,35.731,35.731,35.7075,35.7075,3000.0
2009-11-17 12:50:00,45.67,45.67,45.64,45.67,10800.0,35.7153,35.7153,35.6919,35.7153,10800.0
2009-11-17 12:55:00,45.67,45.69,45.66,45.69,4000.0,35.7153,35.731,35.7075,35.731,4000.0
2009-11-17 13:00:00,45.68,45.69,45.63,45.63,6500.0,35.7232,35.731,35.6841,35.6841,6500.0
2009-11-17 13:05:00,45.61,45.65,45.6,45.65,11200.0,35.6684,35.6997,35.6606,35.6997,11200.0
2009-11-17 13:10:00,45.65,45.7,45.65,45.67,6100.0,35.6997,35.7388,35.6997,35.7153,6100.0
2009-11-17 13:15:00,45.66,45.73,45.66,45.73,8800.0,35.7075,35.7623,35.7075,35.7623,8800.0
2009-11-17 13:20:00,45.73,45.73,45.7,45.71,4700.0,35.7623,35.7623,35.7388,35.7466,4700.0
2009-11-17 13:25:00,45.7,45.71,45.67,45.69,20000.0,35.7388,35.7466,35.7153,35.731,20000.0
2009-11-17 13:30:00,45.69,45.71,45.69,45.71,3600.0,35.731,35.7466,35.731,35.7466,3600.0
2009-11-17 13:35:00,45.71,45.71,45.68,45.7,13500.0,35.7466,35.7466,35.7232,35.7388,13500.0
2009-11-17 13:40:00,45.72,45.77,45.72,45.77,8500.0,35.7544,35.7936,35.7544,35.7936,8500.0
2009-11-17 13:45:00,45.76,45.79,45.74,45.79,30900.0,35.7857,35.8092,35.7701,35.8092,30900.0
2009-11-17 13:50:00,45.81,45.81,45.79,45.8,6900.0,35.8248,35.8248,35.8092,35.817,6900.0
2009-11-17 13:55:00,45.8,45.81,45.75,45.77,10700.0,35.817,35.8248,35.7779,35.7936,10700.0
2009-11-17 14:00:00,45.76,45.77,45.75,45.76,3000.0,35.7857,35.7936,35.7779,35.7857,3000.0
2009-11-17 14:05:00,45.76,45.77,45.72,45.72,6000.0,35.7857,35.7936,35.7544,35.7544,6000.0
2009-11-17 14:10:00,45.72,45.75,45.71,45.74,14100.0,35.7544,35.7779,35.7466,35.7701,14100.0
2009-11-17 14:15:00,45.74,45.78,45.72,45.77,10300.0,35.7701,35.8014,35.7544,35.7936,10300.0
2009-11-17 14:20:00,45.78,45.78,45.74,45.74,4100.0,35.8014,35.8014,35.7701,35.7701,4100.0
2009-11-17 14:25:00,45.74,45.75,45.72,45.75,1400.0,35.7701,35.7779,35.7544,35.7779,1400.0
2009-11-17 14:30:00,45.74,45.75,45.73,45.74,8900.0,35.7701,35.7779,35.7623,35.7701,8900.0
2009-11-17 14:35:00,45.75,45.76,45.74,45.76,4900.0,35.7779,35.7857,35.7701,35.7857,4900.0
2009-11-17 14:40:00,45.76,45.78,45.76,45.77,17400.0,35.7857,35.8014,35.7857,35.7936,17400.0
2009-11-17 14:45:00,45.77,45.77,45.72,45.73,14800.0,35.7936,35.7936,35.7544,35.7623,14800.0
2009-11-17 14:50:00,45.72,45.73,45.66,45.71,28800.0,35.7544,35.7623,35.7075,35.7466,28800.0
2009-11-17 14:55:00,45.71,45.73,45.7,45.73,22200.0,35.7466,35.7623,35.7388,35.7623,22200.0
2009-11-17 15:00:00,45.74,45.76,45.72,45.76,13100.0,35.7701,35.7857,35.7544,35.7857,13100.0
2009-11-17 15:05:00,45.77,45.8,45.76,45.78,26500.0,35.7936,35.817,35.7857,35.8014,26500.0
2009-11-17 15:10:00,45.77,45.8,45.77,45.8,14900.0,35.7936,35.817,35.7936,35.817,14900.0
2009-11-17 15:15:00,45.8,45.8,45.77,45.79,9600.0,35.817,35.817,35.7936,35.8092,9600.0
2009-11-17 15:20:00,45.81,45.82,45.79,45.82,8500.0,35.8248,35.8327,35.8092,35.8327,8500.0
2009-11-17 15:25:00,45.81,45.82,45.77,45.79,98900.0,35.8248,35.8327,35.7936,35.8092,98900.0
2009-11-17 15:30:00,45.78,45.81,45.77,45.79,33900.0,35.8014,35.8248,35.7936,35.8092,33900.0
2009-11-17 15:35:00,45.78,45.81,45.75,45.8,78300.0,35.8014,35.8248,35.7779,35.817,78300.0
2009-11-17 15:40:00,45.8,45.84,45.78,45.81,60600.0,35.817,35.8483,35.8014,35.8248,60600.0
2009-11-17 15:45:00,45.81,45.89,45.81,45.88,114300.0,35.8248,35.8874,35.8248,35.8796,114300.0
2009-11-17 15:50:00,45.88,45.91,45.82,45.83,94900.0,35.8796,35.903,35.8327,35.8405,94900.0
2009-11-17 15:55:00,45.82,45.9,45.8,45.9,187000.0,35.8327,35.8952,35.817,35.8952,187000.0
2009-11-18 09:30:00,45.89,46.1,45.89,45.97,118800.0,35.8874,36.0516,35.8874,35.95,118800.0
2009-11-18 09:35:00,45.97,46.06,45.96,46.05,58700.0,35.95,36.0203,35.9421,36.0125,58700.0
2009-11-18 09:40:00,46.05,46.21,46.05,46.2,40400.0,36.0125,36.1376,36.0125,36.1298,40400.0
2009-11-18 09:45:00,46.21,46.21,46.05,46.05,42000.0,36.1376,36.1376,36.0125,36.0125,42000.0
2009-11-18 09:50:00,46.05,46.06,45.93,45.99,69700.0,36.0125,36.0203,35.9187,35.9656,69700.0
2009-11-18 09:55:00,45.98,46.03,45.9,45.92,55100.0,35.9578,35.9969,35.8952,35.9109,55100.0
2009-11-18 10:00:00,45.91,45.92,45.82,45.82,87900.0,35.903,35.9109,35.8327,35.8327,87900.0
2009-11-18 10:05:00,45.82,45.91,45.82,45.89,19200.0,35.8327,35.903,35.8327,35.8874,19200.0
2009-11-18 10:10:00,45.89,45.89,45.8,45.85,77800.0,35.8874,35.8874,35.817,35.8561,77800.0
2009-11-18 10:15:00,45.85,45.92,45.85,45.9,23100.0,35.8561,35.9109,35.8561,35.8952,23100.0
2009-11-18 10:20:00,45.92,45.93,45.88,45.92,28300.0,35.9109,35.9187,35.8796,35.9109,28300.0
2009-11-18 10:25:00,45.93,45.99,45.93,45.96,24700.0,35.9187,35.9656,35.9187,35.9421,24700.0
2009-11-18 10:30:00,45.96,46.01,45.92,46.0,29500.0,35.9421,35.9812,35.9109,35.9734,29500.0
2009-11-18 10:35:00,46.01,46.04,46.01,46.03,27700.0,35.9812,36.0047,35.9812,35.9969,27700.0
2009-11-18 10:40:00,46.03,46.1,46.02,46.07,53400.0,35.9969,36.0516,35.9891,36.0282,53400.0
2009-11-18 10:45:00,46.07,46.07,46.0,46.02,33500.0,36.0282,36.0282,35.9734,35.9891,33500.0
2009-11-18 10:50:00,46.02,46.05,46.0,46.03,13600.0,35.9891,36.0125,35.9734,35.9969,13600.0
2009-11-18 10:55:00,46.02,46.03,45.98,45.98,51900.0,35.9891,35.9969,35.9578,35.9578,51900.0
2009-11-18 11:00:00,45.98,46.07,45.98,46.03,69600.0,35.9578,36.0282,35.9578,35.9969,69600.0
2009-11-18 11:05:00,46.04,46.04,45.97,46.0,37100.0,36.0047,36.0047,35.95,35.9734,37100.0
2009-11-18 11:10:00,46.01,46.01,45.91,45.92,35500.0,35.9812,35.9812,35.903,35.9109,35500.0
2009-11-18 11:15:00,45.92,45.93,45.91,45.93,41000.0,35.9109,35.9187,35.903,35.9187,41000.0
2009-11-18 11:20:00,45.92,45.96,45.92,45.94,242700.0,35.9109,35.9421,35.9109,35.9265,242700.0
2009-11-18 11:25:00,45.95,45.98,45.95,45.98,33300.0,35.9343,35.9578,35.9343,35.9578,33300.0
2009-11-18 11:30:00,45.98,45.98,45.94,45.94,31800.0,35.9578,35.9578,35.9265,35.9265,31800.0
2009-11-18 11:35:00,45.94,45.95,45.93,45.94,17100.0,35.9265,35.9343,35.9187,35.9265,17100.0
2009-11-18 11:40:00,45.94,45.97,45.93,45.96,35200.0,35.9265,35.95,35.9187,35.9421,35200.0
2009-11-18 11:45:00,45.96,45.99,45.94,45.94,54700.0,35.9421,35.9656,35.9265,35.9265,54700.0
2009-11-18 11:50:00,45.94,45.96,45.94,45.95,22900.0,35.9265,35.9421,35.9265,35.9343,22900.0
2009-11-18 11:55:00,45.95,45.97,45.94,45.95,20000.0,35.9343,35.95,35.9265,35.9343,20000.0
2009-11-18 12:00:00,45.96,45.96,45.93,45.96,26200.0,35.9421,35.9421,35.9187,35.9421,26200.0
2009-11-18 12:05:00,45.96,45.99,45.95,45.98,16200.0,35.9421,35.9656,35.9343,35.9578,16200.0
2009-11-18 12:10:00,45.98,46.01,45.97,45.99,8400.0,35.9578,35.9812,35.95,35.9656,8400.0
2009-11-18 12:15:00,45.98,45.98,45.92,45.94,12400.0,35.9578,35.9578,35.9109,35.9265,12400.0
2009-11-18 12:20:00,45.93,45.96,45.93,45.95,11600.0,35.9187,35.9421,35.9187,35.9343,11600.0
2009-11-18 12:25:00,45.94,45.97,45.91,45.97,8600.0,35.9265,35.95,35.903,35.95,8600.0
2009-11-18 12:30:00,45.96,45.97,45.95,45.97,7000.0,35.9421,35.95,35.9343,35.95,7000.0
2009-11-18 12:35:00,45.97,45.98,45.96,45.98,12200.0,35.95,35.9578,35.9421,35.9578,12200.0
2009-11-18 12:40:00,45.98,46.0,45.98,46.0,5600.0,35.9578,35.9734,35.9578,35.9734,5600.0
2009-11-18 12:45:00,45.99,45.99,45.96,45.96,22700.0,35.9656,35.9656,35.9421,35.9421,22700.0
2009-11-18 12:50:00,45.98,45.99,45.96,45.97,11300.0,35.9578,35.9656,35.9421,35.95,11300.0
2009-11-18 12:55:00,45.96,45.96,45.9,45.93,14500.0,35.9421,35.9421,35.8952,35.9187,14500.0
2009-11-18 13:00:00,45.92,45.93,45.86,45.88,19200.0,35.9109,35.9187,35.8639,35.8796,19200.0
2009-11-18 13:05:00,45.88,45.91,45.88,45.91,7100.0,35.8796,35.903,35.8796,35.903,7100.0
2009-11-18 13:10:00,45.91,45.93,45.9,45.91,8600.0,35.903,35.9187,35.8952,35.903,8600.0
2009-11-18 13:15:00,45.92,45.92,45.85,45.85,13300.0,35.9109,35.9109,35.8561,35.8561,13300.0
2009-11-18 13:20:00,45.85,45.86,45.82,45.85,8900.0,35.8561,35.8639,35.8327,35.8561,8900.0
2009-11-18 13:25:00,45.84,45.86,45.82,45.85,8500.0,35.8483,35.8639,35.8327,35.8561,8500.0
2009-11-18 13:30:00,45.86,45.9,45.83,45.83,22000.0,35.8639,35.8952,35.8405,35.8405,22000.0
2009-11-18 13:35:00,45.84,45.86,45.83,45.86,6600.0,35.8483,35.8639,35.8405,35.8639,6600.0
2009-11-18 13:40:00,45.86,45.91,45.86,45.91,31400.0,35.8639,35.903,35.8639,35.903,31400.0
2009-11-18 13:45:00,45.91,45.91,45.88,45.89,6500.0,35.903,35.903,35.8796,35.8874,6500.0
2009-11-18 13:50:00,45.88,45.91,45.88,45.89,10900.0,35.8796,35.903,35.8796,35.8874,10900.0
2009-11-18 13:55:00,45.88,45.89,45.87,45.88,4400.0,35.8796,35.8874,35.8718,35.8796,4400.0
2009-11-18 14:00:00,45.87,45.89,45.87,45.88,17200.0,35.8718,35.8874,35.8718,35.8796,17200.0
2009-11-18 14:05:00,45.9,45.95,45.9,45.95,15300.0,35.8952,35.9343,35.8952,35.9343,15300.0
2009-11-18 14:10:00,45.96,45.97,45.95,45.97,2300.0,35.9421,35.95,35.9343,35.95,2300.0
2009-11-18 14:15:00,45.97,45.97,45.92,45.92,10000.0,35.95,35.95,35.9109,35.9109,10000.0
2009-11-18 14:20:00,45.91,45.96,45.91,45.96,9600.0,35.903,35.9421,35.903,35.9421,9600.0
2009-11-18 14:25:00,45.96,45.96,45.93,45.94,4500.0,35.9421,35.9421,35.9187,35.9265,4500.0
2009-11-18 14:30:00,45.93,45.94,45.9,45.94,8000.0,35.9187,35.9265,35.8952,35.9265,8000.0
2009-11-18 14:35:00,45.94,45.95,45.93,45.93,5500.0,35.9265,35.9343,35.9187,35.9187,5500.0
2009-11-18 14:40:00,45.93,45.97,45.92,45.92,4600.0,35.9187,35.95,35.9109,35.9109,4600.0
2009-11-18 14:45:00,45.92,45.94,45.9,45.91,11100.0,35.9109,35.9265,35.8952,35.903,11100.0
2009-11-18 14:50:00,45.91,45.93,45.87,45.88,13600.0,35.903,35.9187,35.8718,35.8796,13600.0
2009-11-18 14:55:00,45.88,45.92,45.87,45.91,34600.0,35.8796,35.9109,35.8718,35.903,34600.0
2009-11-18 15:00:00,45.92,45.94,45.91,45.93,12900.0,35.9109,35.9265,35.903,35.9187,12900.0
2009-11-18 15:05:00,45.94,46.02,45.93,46.01,82600.0,35.9265,35.9891,35.9187,35.9812,82600.0
2009-11-18 15:10:00,46.02,46.05,46.0,46.02,55100.0,35.9891,36.0125,35.9734,35.9891,55100.0
2009-11-18 15:15:00,46.03,46.08,46.02,46.03,56400.0,35.9969,36.036,35.9891,35.9969,56400.0
2009-11-18 15:20:00,46.04,46.06,46.01,46.06,26600.0,36.0047,36.0203,35.9812,36.0203,26600.0
2009-11-18 15:25:00,46.06,46.07,46.05,46.07,19800.0,36.0203,36.0282,36.0125,36.0282,19800.0
2009-11-18 15:30:00,46.07,46.07,46.02,46.03,13600.0,36.0282,36.0282,35.9891,35.9969,13600.0
2009-11-18 15:35:00,46.03,46.06,46.01,46.01,40700.0,35.9969,36.0203,35.9812,35.9812,40700.0
2009-11-18 15:40:00,46.01,46.08,46.01,46.04,86000.0,35.9812,36.036,35.9812,36.0047,86000.0
2009-11-18 15:45:00,46.05,46.07,46.02,46.07,42000.0,36.0125,36.0282,35.9891,36.0282,42000.0
2009-11-18 15:50:00,46.07,46.13,46.07,46.11,51800.0,36.0282,36.0751,36.0282,36.0594,51800.0
2009-11-18 15:55:00,46.1,46.17,46.09,46.1,106800.0,36.0516,36.1064,36.0438,36.0516,106800.0
2009-11-19 09:30:00,45.99,46.13,45.92,46.03,101500.0,35.9656,36.0751,35.9109,35.9969,101500.0
2009-11-19 09:35:00,46.02,46.04,45.75,45.81,117500.0,35.9891,36.0047,35.7779,35.8248,117500.0
2009-11-19 09:40:00,45.81,45.82,45.7,45.73,144200.0,35.8248,35.8327,35.7388,35.7623,144200.0
2009-11-19 09:45:00,45.74,45.76,45.66,45.7,117900.0,35.7701,35.7857,35.7075,35.7388,117900.0
2009-11-19 09:50:00,45.7,45.7,45.53,45.57,102700.0,35.7388,35.7388,35.6059,35.6371,102700.0
2009-11-19 09:55:00,45.56,45.64,45.56,45.62,45200.0,35.6293,35.6919,35.6293,35.6762,45200.0
2009-11-19 10:00:00,45.63,45.71,45.61,45.68,60800.0,35.6841,35.7466,35.6684,35.7232,60800.0
2009-11-19 10:05:00,45.69,45.75,45.66,45.72,33700.0,35.731,35.7779,35.7075,35.7544,33700.0
2009-11-19 10:10:00,45.71,45.74,45.69,45.71,56700.0,35.7466,35.7701,35.731,35.7466,56700.0
2009-11-19 10:15:00,45.7,45.71,45.63,45.65,27000.0,35.7388,35.7466,35.6841,35.6997,27000.0
2009-11-19 10:20:00,45.65,45.71,45.65,45.69,83900.0,35.6997,35.7466,35.6997,35.731,83900.0
2009-11-19 10:25:00,45.69,45.7,45.65,45.69,33600.0,35.731,35.7388,35.6997,35.731,33600.0
2009-11-19 10:30:00,45.67,45.68,45.59,45.59,58100.0,35.7153,35.7232,35.6528,35.6528,58100.0
2009-11-19 10:35:00,45.6,45.68,45.6,45.64,58200.0,35.6606,35.7232,35.6606,35.6919,58200.0
2009-11-19 10:40:00,45.65,45.69,45.61,45.66,30600.0,35.6997,35.731,35.6684,35.7075,30600.0
2009-11-19 10:45:00,45.66,45.67,45.55,45.56,487200.0,35.7075,35.7153,35.6215,35.6293,487200.0
2009-11-19 10:50:00,45.55,45.58,45.5,45.55,198600.0,35.6215,35.645,35.5824,35.6215,198600.0
2009-11-19 10:55:00,45.56,45.56,45.52,45.53,60700.0,35.6293,35.6293,35.598,35.6059,60700.0
2009-11-19 11:00:00,45.53,45.56,45.51,45.53,31800.0,35.6059,35.6293,35.5902,35.6059,31800.0
2009-11-19 11:05:00,45.53,45.54,45.5,45.51,40300.0,35.6059,35.6137,35.5824,35.5902,40300.0
2009-11-19 11:10:00,45.52,45.54,45.51,45.52,39900.0,35.598,35.6137,35.5902,35.598,39900.0
2009-11-19 11:15:00,45.52,45.57,45.52,45.54,32800.0,35.598,35.6371,35.598,35.6137,32800.0
2009-11-19 11:20:00,45.53,45.54,45.51,45.51,43700.0,35.6059,35.6137,35.5902,35.5902,43700.0
2009-11-19 11:25:00,45.52,45.54,45.52,45.53,8100.0,35.598,35.6137,35.598,35.6059,8100.0
2009-11-19 11:30:00,45.54,45.54,45.51,45.52,31200.0,35.6137,35.6137,35.5902,35.598,31200.0
2009-11-19 11:35:00,45.53,45.56,45.51,45.54,24000.0,35.6059,35.6293,35.5902,35.6137,24000.0
2009-11-19 11:40:00,45.54,45.57,45.54,45.57,10500.0,35.6137,35.6371,35.6137,35.6371,10500.0
2009-11-19 11:45:00,45.57,45.57,45.54,45.57,16300.0,35.6371,35.6371,35.6137,35.6371,16300.0
2009-11-19 11:50:00,45.57,45.59,45.54,45.59,24100.0,35.6371,35.6528,35.6137,35.6528,24100.0
2009-11-19 11:55:00,45.58,45.6,45.58,45.6,48000.0,35.645,35.6606,35.645,35.6606,48000.0
2009-11-19 12:00:00,45.59,45.6,45.56,45.56,12900.0,35.6528,35.6606,35.6293,35.6293,12900.0
2009-11-19 12:05:00,45.56,45.58,45.56,45.58,2100.0,35.6293,35.645,35.6293,35.645,2100.0
2009-11-19 12:10:00,45.58,45.6,45.57,45.58,9300.0,35.645,35.6606,35.6371,35.645,9300.0
2009-11-19 12:15:00,45.58,45.61,45.57,45.59,8400.0,35.645,35.6684,35.6371,35.6528,8400.0
2009-11-19 12:20:00,45.6,45.64,45.6,45.6,8000.0,35.6606,35.6919,35.6606,35.6606,8000.0
2009-11-19 12:25:00,45.57,45.64,45.57,45.64,8900.0,35.6371,35.6919,35.6371,35.6919,8900.0
2009-11-19 12:30:00,45.64,45.69,45.63,45.66,15900.0,35.6919,35.731,35.6841,35.7075,15900.0
2009-11-19 12:35:00,45.67,45.69,45.66,45.67,15900.0,35.7153,35.731,35.7075,35.7153,15900.0
2009-11-19 12:40:00,45.68,45.68,45.66,45.67,5500.0,35.7232,35.7232,35.7075,35.7153,5500.0
2009-11-19 12:45:00,45.67,45.67,45.65,45.67,14900.0,35.7153,35.7153,35.6997,35.7153,14900.0
2009-11-19 12:50:00,45.66,45.66,45.6,45.63,18100.0,35.7075,35.7075,35.6606,35.6841,18100.0
2009-11-19 12:55:00,45.63,45.66,45.63,45.66,28600.0,35.6841,35.7075,35.6841,35.7075,28600.0
2009-11-19 13:00:00,45.66,45.67,45.65,45.67,4900.0,35.7075,35.7153,35.6997,35.7153,4900.0
2009-11-19 13:05:00,45.67,45.7,45.66,45.66,13400.0,35.7153,35.7388,35.7075,35.7075,13400.0
2009-11-19 13:10:00,45.66,45.66,45.6,45.6,5000.0,35.7075,35.7075,35.6606,35.6606,5000.0
2009-11-19 13:15:00,45.6,45.61,45.58,45.58,8800.0,35.6606,35.6684,35.645,35.645,8800.0
2009-11-19 13:20:00,45.58,45.62,45.58,45.62,11300.0,35.645,35.6762,35.645,35.6762,11300.0
2009-11-19 13:25:00,45.61,45.62,45.6,45.62,8800.0,35.6684,35.6762,35.6606,35.6762,8800.0
2009-11-19 13:30:00,45.61,45.64,45.61,45.64,9400.0,35.6684,35.6919,35.6684,35.6919,9400.0
2009-11-19 13:35:00,45.64,45.7,45.63,45.69,55900.0,35.6919,35.7388,35.6841,35.731,55900.0
2009-11-19 13:40:00,45.7,45.7,45.67,45.69,12300.0,35.7388,35.7388,35.7153,35.731,12300.0
2009-11-19 13:45:00,45.68,45.7,45.68,45.7,14700.0,35.7232,35.7388,35.7232,35.7388,14700.0
2009-11-19 13:50:00,45.7,45.71,45.69,45.7,23100.0,35.7388,35.7466,35.731,35.7388,23100.0
2009-11-19 13:55:00,45.7,45.7,45.67,45.69,13400.0,35.7388,35.7388,35.7153,35.731,13400.0
2009-11-19 14:00:00,45.69,45.69,45.67,45.68,8400.0,35.731,35.731,35.7153,35.7232,8400.0
2009-11-19 14:05:00,45.68,45.68,45.62,45.63,24700.0,35.7232,35.7232,35.6762,35.6841,24700.0
2009-11-19 14:10:00,45.63,45.64,45.59,45.62,25600.0,35.6841,35.6919,35.6528,35.6762,25600.0
2009-11-19 14:15:00,45.63,45.64,45.63,45.64,4000.0,35.6841,35.6919,35.6841,35.6919,4000.0
2009-11-19 14:20:00,45.64,45.69,45.63,45.69,29600.0,35.6919,35.731,35.6841,35.731,29600.0
2009-11-19 14:25:00,45.69,45.7,45.66,45.68,19200.0,35.731,35.7388,35.7075,35.7232,19200.0
2009-11-19 14:30:00,45.68,45.69,45.67,45.69,6200.0,35.7232,35.731,35.7153,35.731,6200.0
2009-11-19 14:35:00,45.69,45.69,45.68,45.69,8500.0,35.731,35.731,35.7232,35.731,8500.0
2009-11-19 14:40:00,45.69,45.71,45.68,45.69,121100.0,35.731,35.7466,35.7232,35.731,121100.0
2009-11-19 14:45:00,45.69,45.7,45.67,45.7,32100.0,35.731,35.7388,35.7153,35.7388,32100.0
2009-11-19 14:50:00,45.7,45.73,45.68,45.73,103800.0,35.7388,35.7623,35.7232,35.7623,103800.0
2009-11-19 14:55:00,45.73,45.74,45.71,45.71,17500.0,35.7623,35.7701,35.7466,35.7466,17500.0
2009-11-19 15:00:00,45.71,45.73,45.68,45.68,54800.0,35.7466,35.7623,35.7232,35.7232,54800.0
2009-11-19 15:05:00,45.68,45.69,45.66,45.68,16500.0,35.7232,35.731,35.7075,35.7232,16500.0
2009-11-19 15:10:00,45.68,45.71,45.67,45.69,22100.0,35.7232,35.7466,35.7153,35.731,22100.0
2009-11-19 15:15:00,45.69,45.74,45.68,45.73,31100.0,35.731,35.7701,35.7232,35.7623,31100.0
2009-11-19 15:20:00,45.73,45.74,45.7,45.74,12800.0,35.7623,35.7701,35.7388,35.7701,12800.0
2009-11-19 15:25:00,45.74,45.74,45.71,45.73,14400.0,35.7701,35.7701,35.7466,35.7623,14400.0
2009-11-19 15:30:00,45.73,45.75,45.71,45.74,27800.0,35.7623,35.7779,35.7466,35.7701,27800.0
2009-11-19 15:35:00,45.73,45.74,45.71,45.72,61000.0,35.7623,35.7701,35.7466,35.7544,61000.0
2009-11-19 15:40:00,45.73,45.83,45.71,45.81,65800.0,35.7623,35.8405,35.7466,35.8248,65800.0
2009-11-19 15:45:00,45.82,45.87,45.82,45.86,102400.0,35.8327,35.8718,35.8327,35.8639,102400.0
2009-11-19 15:50:00,45.86,45.87,45.83,45.85,135200.0,35.8639,35.8718,35.8405,35.8561,135200.0
2009-11-19 15:55:00,45.85,45.89,45.77,45.78,179600.0,35.8561,35.8874,35.7936,35.8014,179600.0
2009-11-20 09:30:00,45.88,45.99,45.75,45.99,61200.0,35.8796,35.9656,35.7779,35.9656,61200.0
2009-11-20 09:35:00,45.99,46.07,45.92,46.07,41800.0,35.9656,36.0282,35.9109,36.0282,41800.0
2009-11-20 09:40:00,46.06,46.16,46.04,46.14,81800.0,36.0203,36.0985,36.0047,36.0829,81800.0
2009-11-20 09:45:00,46.14,46.2,46.09,46.1,54900.0,36.0829,36.1298,36.0438,36.0516,54900.0
2009-11-20 09:50:00,46.1,46.1,46.04,46.06,58600.0,36.0516,36.0516,36.0047,36.0203,58600.0
2009-11-20 09:55:00,46.07,46.11,46.05,46.06,40800.0,36.0282,36.0594,36.0125,36.0203,40800.0
2009-11-20 10:00:00,46.06,46.1,46.03,46.07,61900.0,36.0203,36.0516,35.9969,36.0282,61900.0
2009-11-20 10:05:00,46.05,46.05,45.97,46.04,45300.0,36.0125,36.0125,35.95,36.0047,45300.0
2009-11-20 10:10:00,46.03,46.12,46.01,46.1,31700.0,35.9969,36.0673,35.9812,36.0516,31700.0
2009-11-20 10:15:00,46.11,46.11,46.06,46.08,21900.0,36.0594,36.0594,36.0203,36.036,21900.0
2009-11-20 10:20:00,46.06,46.12,46.0,46.04,17400.0,36.0203,36.0673,35.9734,36.0047,17400.0
2009-11-20 10:25:00,46.05,46.08,46.0,46.08,12700.0,36.0125,36.036,35.9734,36.036,12700.0
2009-11-20 10:30:00,46.1,46.1,46.0,46.0,9700.0,36.0516,36.0516,35.9734,35.9734,9700.0
2009-11-20 10:35:00,46.0,46.03,45.97,46.01,9000.0,35.9734,35.9969,35.95,35.9812,9000.0
2009-11-20 10:40:00,45.99,46.0,45.91,45.92,13800.0,35.9656,35.9734,35.903,35.9109,13800.0
2009-11-20 10:45:00,45.93,45.97,45.92,45.95,15700.0,35.9187,35.95,35.9109,35.9343,15700.0
2009-11-20 10:50:00,45.94,45.96,45.91,45.93,15700.0,35.9265,35.9421,35.903,35.9187,15700.0
2009-11-20 10:55:00,45.94,45.94,45.89,45.9,6100.0,35.9265,35.9265,35.8874,35.8952,6100.0
2009-11-20 11:00:00,45.9,45.96,45.89,45.95,14300.0,35.8952,35.9421,35.8874,35.9343,14300.0
2009-11-20 11:05:00,45.95,45.96,45.9,45.92,21500.0,35.9343,35.9421,35.8952,35.9109,21500.0
2009-11-20 11:10:00,45.92,45.97,45.91,45.96,43100.0,35.9109,35.95,35.903,35.9421,43100.0
2009-11-20 11:15:00,45.96,46.02,45.89,45.94,40400.0,35.9421,35.9891,35.8874,35.9265,40400.0
2009-11-20 11:20:00,45.94,45.95,45.91,45.92,53800.0,35.9265,35.9343,35.903,35.9109,53800.0
2009-11-20 11:25:00,45.92,45.94,45.91,45.93,9600.0,35.9109,35.9265,35.903,35.9187,9600.0
2009-11-20 11:30:00,45.93,45.93,45.9,45.92,18800.0,35.9187,35.9187,35.8952,35.9109,18800.0
2009-11-20 11:35:00,45.91,45.96,45.88,45.93,41200.0,35.903,35.9421,35.8796,35.9187,41200.0
2009-11-20 11:40:00,45.93,45.94,45.9,45.93,11300.0,35.9187,35.9265,35.8952,35.9187,11300.0
2009-11-20 11:45:00,45.94,45.96,45.94,45.95,41800.0,35.9265,35.9421,35.9265,35.9343,41800.0
2009-11-20 11:50:00,45.94,45.98,45.93,45.95,4400.0,35.9265,35.9578,35.9187,35.9343,4400.0
2009-11-20 11:55:00,45.95,45.99,45.95,45.98,6000.0,35.9343,35.9656,35.9343,35.9578,6000.0
2009-11-20 12:00:00,45.96,45.96,45.93,45.96,12400.0,35.9421,35.9421,35.9187,35.9421,12400.0
2009-11-20 12:05:00,45.96,45.98,45.95,45.97,18600.0,35.9421,35.9578,35.9343,35.95,18600.0
2009-11-20 12:10:00,45.99,46.0,45.95,46.0,4600.0,35.9656,35.9734,35.9343,35.9734,4600.0
2009-11-20 12:15:00,45.99,46.0,45.98,46.0,2600.0,35.9656,35.9734,35.9578,35.9734,2600.0
2009-11-20 12:20:00,46.0,46.0,45.97,45.99,10500.0,35.9734,35.9734,35.95,35.9656,10500.0
2009-11-20 12:25:00,45.99,46.0,45.97,46.0,5500.0,35.9656,35.9734,35.95,35.9734,5500.0
2009-11-20 12:30:00,45.99,45.99,45.97,45.98,9500.0,35.9656,35.9656,35.95,35.9578,9500.0
2009-11-20 12:35:00,45.97,45.98,45.97,45.97,4300.0,35.95,35.9578,35.95,35.95,4300.0
2009-11-20 12:40:00,45.97,45.98,45.96,45.98,21100.0,35.95,35.9578,35.9421,35.9578,21100.0
2009-11-20 12:45:00,45.97,45.98,45.96,45.97,5900.0,35.95,35.9578,35.9421,35.95,5900.0
2009-11-20 12:50:00,45.96,45.97,45.94,45.97,12200.0,35.9421,35.95,35.9265,35.95,12200.0
2009-11-20 12:55:00,45.97,45.98,45.96,45.98,5500.0,35.95,35.9578,35.9421,35.9578,5500.0
2009-11-20 13:00:00,45.98,45.98,45.97,45.97,3400.0,35.9578,35.9578,35.95,35.95,3400.0
2009-11-20 13:05:00,45.97,45.98,45.97,45.98,3400.0,35.95,35.9578,35.95,35.9578,3400.0
2009-11-20 13:10:00,45.98,46.0,45.97,46.0,23600.0,35.9578,35.9734,35.95,35.9734,23600.0
2009-11-20 13:15:00,46.0,46.0,45.94,45.95,124700.0,35.9734,35.9734,35.9265,35.9343,124700.0
2009-11-20 13:20:00,45.95,45.95,45.94,45.95,29900.0,35.9343,35.9343,35.9265,35.9343,29900.0
2009-11-20 13:25:00,45.95,45.96,45.94,45.95,27600.0,35.9343,35.9421,35.9265,35.9343,27600.0
2009-11-20 13:30:00,45.95,45.96,45.94,45.96,19400.0,35.9343,35.9421,35.9265,35.9421,19400.0
2009-11-20 13:35:00,45.96,45.97,45.93,45.97,18100.0,35.9421,35.95,35.9187,35.95,18100.0
2009-11-20 13:40:00,45.97,46.0,45.96,46.0,21300.0,35.95,35.9734,35.9421,35.9734,21300.0
2009-11-20 13:45:00,46.01,46.09,46.01,46.07,41900.0,35.9812,36.0438,35.9812,36.0282,41900.0
2009-11-20 13:50:00,46.06,46.06,46.03,46.03,7300.0,36.0203,36.0203,35.9969,35.9969,7300.0
2009-11-20 13:55:00,46.05,46.05,46.03,46.04,7000.0,36.0125,36.0125,35.9969,36.0047,7000.0
2009-11-20 14:00:00,46.05,46.08,46.04,46.08,4100.0,36.0125,36.036,36.0047,36.036,4100.0
2009-11-20 14:05:00,46.06,46.06,46.03,46.05,9100.0,36.0203,36.0203,35.9969,36.0125,9100.0
2009-11-20 14:10:00,46.05,46.07,46.04,46.06,12000.0,36.0125,36.0282,36.0047,36.0203,12000.0
2009-11-20 14:15:00,46.06,46.07,46.05,46.05,1700.0,36.0203,36.0282,36.0125,36.0125,1700.0
2009-11-20 14:20:00,46.03,46.05,46.03,46.04,7900.0,35.9969,36.0125,35.9969,36.0047,7900.0
2009-11-20 14:25:00,46.03,46.07,46.03,46.07,28100.0,35.9969,36.0282,35.9969,36.0282,28100.0
2009-11-20 14:30:00,46.06,46.08,46.04,46.08,12400.0,36.0203,36.036,36.0047,36.036,12400.0
2009-11-20 14:35:00,46.07,46.1,46.06,46.09,20100.0,36.0282,36.0516,36.0203,36.0438,20100.0
2009-11-20 14:40:00,46.09,46.1,46.07,46.07,36500.0,36.0438,36.0516,36.0282,36.0282,36500.0
2009-11-20 14:45:00,46.06,46.08,46.05,46.07,33000.0,36.0203,36.036,36.0125,36.0282,33000.0
2009-11-20 14:50:00,46.08,46.09,46.08,46.09,3500.0,36.036,36.0438,36.036,36.0438,3500.0
2009-11-20 14:55:00,46.08,46.09,46.07,46.08,4900.0,36.036,36.0438,36.0282,36.036,4900.0
2009-11-20 15:00:00,46.07,46.09,46.05,46.09,17700.0,36.0282,36.0438,36.0125,36.0438,17700.0
2009-11-20 15:05:00,46.1,46.1,46.06,46.08,6400.0,36.0516,36.0516,36.0203,36.036,6400.0
2009-11-20 15:10:00,46.08,46.08,46.07,46.07,4600.0,36.036,36.036,36.0282,36.0282,4600.0
2009-11-20 15:15:00,46.07,46.08,46.07,46.08,5300.0,36.0282,36.036,36.0282,36.036,5300.0
2009-11-20 15:20:00,46.08,46.14,46.08,46.12,28000.0,36.036,36.0829,36.036,36.0673,28000.0
2009-11-20 15:25:00,46.12,46.13,46.1,46.12,8600.0,36.0673,36.0751,36.0516,36.0673,8600.0
2009-11-20 15:30:00,46.13,46.17,46.13,46.17,37100.0,36.0751,36.1064,36.0751,36.1064,37100.0
2009-11-20 15:35:00,46.17,46.2,46.15,46.18,50800.0,36.1064,36.1298,36.0907,36.1142,50800.0
2009-11-20 15:40:00,46.17,46.22,46.17,46.2,60800.0,36.1064,36.1455,36.1064,36.1298,60800.0
2009-11-20 15:45:00,46.2,46.21,46.15,46.2,54000.0,36.1298,36.1376,36.0907,36.1298,54000.0
2009-11-20 15:50:00,46.2,46.21,46.14,46.16,143800.0,36.1298,36.1376,36.0829,36.0985,143800.0
2009-11-20 15:55:00,46.16,46.18,46.12,46.15,169900.0,36.0985,36.1142,36.0673,36.0907,169900.0
2009-11-23 09:30:00,46.86,46.93,46.81,46.92,174400.0,36.646,36.7007,36.6069,36.6929,174400.0
2009-11-23 09:35:00,46.92,46.95,46.91,46.91,161000.0,36.6929,36.7163,36.6851,36.6851,161000.0
2009-11-23 09:40:00,46.91,47.0,46.91,46.98,115200.0,36.6851,36.7554,36.6851,36.7398,115200.0
2009-11-23 09:45:00,46.98,47.04,46.95,46.96,162200.0,36.7398,36.7867,36.7163,36.7242,162200.0
2009-11-23 09:50:00,46.96,46.98,46.94,46.94,29400.0,36.7242,36.7398,36.7085,36.7085,29400.0
2009-11-23 09:55:00,46.94,47.08,46.94,47.04,78500.0,36.7085,36.818,36.7085,36.7867,78500.0
2009-11-23 10:00:00,47.04,47.07,46.99,47.05,69800.0,36.7867,36.8102,36.7476,36.7945,69800.0
2009-11-23 10:05:00,47.05,47.1,47.04,47.08,73200.0,36.7945,36.8337,36.7867,36.818,73200.0
2009-11-23 10:10:00,47.06,47.09,47.01,47.06,55200.0,36.8024,36.8258,36.7633,36.8024,55200.0
2009-11-23 10:15:00,47.05,47.07,47.01,47.03,55700.0,36.7945,36.8102,36.7633,36.7789,55700.0
2009-11-23 10:20:00,47.02,47.07,47.0,47.02,78300.0,36.7711,36.8102,36.7554,36.7711,78300.0
2009-11-23 10:25:00,47.02,47.07,47.01,47.06,59700.0,36.7711,36.8102,36.7633,36.8024,59700.0
2009-11-23 10:30:00,47.06,47.06,47.03,47.05,93300.0,36.8024,36.8024,36.7789,36.7945,93300.0
2009-11-23 10:35:00,47.05,47.09,47.05,47.05,35300.0,36.7945,36.8258,36.7945,36.7945,35300.0
2009-11-23 10:40:00,47.06,47.09,47.05,47.06,97400.0,36.8024,36.8258,36.7945,36.8024,97400.0
2009-11-23 10:45:00,47.06,47.06,47.01,47.05,51000.0,36.8024,36.8024,36.7633,36.7945,51000.0
2009-11-23 10:50:00,47.05,47.05,46.96,46.97,56300.0,36.7945,36.7945,36.7242,36.732,56300.0
2009-11-23 10:55:00,46.97,47.03,46.97,46.99,53800.0,36.732,36.7789,36.732,36.7476,53800.0
2009-11-23 11:00:00,47.0,47.03,46.98,47.0,32400.0,36.7554,36.7789,36.7398,36.7554,32400.0
2009-11-23 11:05:00,47.01,47.05,47.0,47.05,19700.0,36.7633,36.7945,36.7554,36.7945,19700.0
2009-11-23 11:10:00,47.05,47.06,47.03,47.04,35100.0,36.7945,36.8024,36.7789,36.7867,35100.0
2009-11-23 11:15:00,47.03,47.04,46.98,47.0,45700.0,36.7789,36.7867,36.7398,36.7554,45700.0
2009-11-23 11:20:00,47.0,47.08,46.99,47.04,70300.0,36.7554,36.818,36.7476,36.7867,70300.0
2009-11-23 11:25:00,47.04,47.07,47.02,47.03,40900.0,36.7867,36.8102,36.7711,36.7789,40900.0
2009-11-23 11:30:00,47.02,47.07,47.0,47.06,48500.0,36.7711,36.8102,36.7554,36.8024,48500.0
2009-11-23 11:35:00,47.06,47.08,47.04,47.05,75600.0,36.8024,36.818,36.7867,36.7945,75600.0
2009-11-23 11:40:00,47.05,47.06,47.01,47.03,30200.0,36.7945,36.8024,36.7633,36.7789,30200.0
2009-11-23 11:45:00,47.02,47.05,47.02,47.05,23800.0,36.7711,36.7945,36.7711,36.7945,23800.0
2009-11-23 11:50:00,47.05,47.06,47.02,47.05,23400.0,36.7945,36.8024,36.7711,36.7945,23400.0
2009-11-23 11:55:00,47.06,47.07,47.02,47.03,56100.0,36.8024,36.8102,36.7711,36.7789,56100.0
2009-11-23 12:00:00,47.03,47.07,47.0,47.03,90600.0,36.7789,36.8102,36.7554,36.7789,90600.0
2009-11-23 12:05:00,47.04,47.07,47.03,47.07,35200.0,36.7867,36.8102,36.7789,36.8102,35200.0
2009-11-23 12:10:00,47.07,47.08,47.05,47.07,43600.0,36.8102,36.818,36.7945,36.8102,43600.0
2009-11-23 12:15:00,47.06,47.08,47.05,47.08,20000.0,36.8024,36.818,36.7945,36.818,20000.0
2009-11-23 12:20:00,47.08,47.09,47.06,47.07,26300.0,36.818,36.8258,36.8024,36.8102,26300.0
2009-11-23 12:25:00,47.07,47.08,47.0,47.0,34800.0,36.8102,36.818,36.7554,36.7554,34800.0
2009-11-23 12:30:00,47.0,47.01,46.88,46.89,138200.0,36.7554,36.7633,36.6616,36.6694,138200.0
2009-11-23 12:35:00,46.89,46.91,46.88,46.9,43700.0,36.6694,36.6851,36.6616,36.6772,43700.0
2009-11-23 12:40:00,46.9,46.93,46.89,46.92,24300.0,36.6772,36.7007,36.6694,36.6929,24300.0
2009-11-23 12:45:00,46.92,46.98,46.92,46.94,24400.0,36.6929,36.7398,36.6929,36.7085,24400.0
2009-11-23 12:50:00,46.94,46.98,46.92,46.98,18300.0,36.7085,36.7398,36.6929,36.7398,18300.0
2009-11-23 12:55:00,46.97,47.01,46.96,47.0,15200.0,36.732,36.7633,36.7242,36.7554,15200.0
2009-11-23 13:00:00,46.99,47.0,46.96,46.97,29700.0,36.7476,36.7554,36.7242,36.732,29700.0
2009-11-23 13:05:00,46.97,47.0,46.97,47.0,13400.0,36.732,36.7554,36.732,36.7554,13400.0
2009-11-23 13:10:00,47.0,47.02,46.95,46.96,48100.0,36.7554,36.7711,36.7163,36.7242,48100.0
2009-11-23 13:15:00,46.97,46.97,46.9,46.92,47600.0,36.732,36.732,36.6772,36.6929,47600.0
2009-11-23 13:20:00,46.93,46.97,46.92,46.97,23900.0,36.7007,36.732,36.6929,36.732,23900.0
2009-11-23 13:25:00,46.97,46.97,46.93,46.95,22600.0,36.732,36.732,36.7007,36.7163,22600.0
2009-11-23 13:30:00,46.95,46.96,46.91,46.91,36100.0,36.7163,36.7242,36.6851,36.6851,36100.0
2009-11-23 13:35:00,46.92,46.96,46.9,46.95,40200.0,36.6929,36.7242,36.6772,36.7163,40200.0
2009-11-23 13:40:00,46.95,46.96,46.93,46.94,16600.0,36.7163,36.7242,36.7007,36.7085,16600.0
2009-11-23 13:45:00,46.94,46.97,46.91,46.92,27800.0,36.7085,36.732,36.6851,36.6929,27800.0
2009-11-23 13:50:00,46.91,46.93,46.88,46.9,39400.0,36.6851,36.7007,36.6616,36.6772,39400.0
2009-11-23 13:55:00,46.9,46.94,46.88,46.92,22600.0,36.6772,36.7085,36.6616,36.6929,22600.0
2009-11-23 14:00:00,46.91,46.92,46.88,46.91,24100.0,36.6851,36.6929,36.6616,36.6851,24100.0
2009-11-23 14:05:00,46.91,46.93,46.87,46.89,51000.0,36.6851,36.7007,36.6538,36.6694,51000.0
2009-11-23 14:10:00,46.89,46.9,46.85,46.88,60100.0,36.6694,36.6772,36.6381,36.6616,60100.0
2009-11-23 14:15:00,46.88,46.89,46.86,46.89,23000.0,36.6616,36.6694,36.646,36.6694,23000.0
2009-11-23 14:20:00,46.89,46.91,46.88,46.91,25700.0,36.6694,36.6851,36.6616,36.6851,25700.0
2009-11-23 14:25:00,46.9,46.95,46.9,46.94,27400.0,36.6772,36.7163,36.6772,36.7085,27400.0
2009-11-23 14:30:00,46.95,46.95,46.94,46.94,24600.0,36.7163,36.7163,36.7085,36.7085,24600.0
2009-11-23 14:35:00,46.95,46.98,46.94,46.97,42300.0,36.7163,36.7398,36.7085,36.732,42300.0
2009-11-23 14:40:00,46.97,46.98,46.96,46.97,33500.0,36.732,36.7398,36.7242,36.732,33500.0
2009-11-23 14:45:00,46.98,47.0,46.98,47.0,26900.0,36.7398,36.7554,36.7398,36.7554,26900.0
2009-11-23 14:50:00,47.0,47.01,46.99,47.0,24500.0,36.7554,36.7633,36.7476,36.7554,24500.0
2009-11-23 14:55:00,46.99,47.01,46.98,46.98,26400.0,36.7476,36.7633,36.7398,36.7398,26400.0
2009-11-23 15:00:00,46.98,47.03,46.97,47.03,39300.0,36.7398,36.7789,36.732,36.7789,39300.0
2009-11-23 15:05:00,47.03,47.05,47.0,47.03,55100.0,36.7789,36.7945,36.7554,36.7789,55100.0
2009-11-23 15:10:00,47.03,47.05,47.02,47.05,41500.0,36.7789,36.7945,36.7711,36.7945,41500.0
2009-11-23 15:15:00,47.05,47.07,47.03,47.06,59800.0,36.7945,36.8102,36.7789,36.8024,59800.0
2009-11-23 15:20:00,47.06,47.07,47.04,47.04,31700.0,36.8024,36.8102,36.7867,36.7867,31700.0
2009-11-23 15:25:00,47.04,47.05,47.01,47.03,44600.0,36.7867,36.7945,36.7633,36.7789,44600.0
2009-11-23 15:30:00,47.02,47.04,46.98,46.99,86800.0,36.7711,36.7867,36.7398,36.7476,86800.0
2009-11-23 15:35:00,47.0,47.0,46.94,46.96,196600.0,36.7554,36.7554,36.7085,36.7242,196600.0
2009-11-23 15:40:00,46.96,46.99,46.94,46.94,118200.0,36.7242,36.7476,36.7085,36.7085,118200.0
2009-11-23 15:45:00,46.95,46.96,46.91,46.96,146100.0,36.7163,36.7242,36.6851,36.7242,146100.0
2009-11-23 15:50:00,46.96,46.96,46.93,46.93,175700.0,36.7242,36.7242,36.7007,36.7007,175700.0
2009-11-23 15:55:00,46.94,46.97,46.87,46.9,250300.0,36.7085,36.732,36.6538,36.6772,250300.0
2009-11-24 09:30:00,46.29,46.54,46.23,46.29,143400.0,36.2002,36.3957,36.1533,36.2002,143400.0
2009-11-24 09:35:00,46.29,46.32,46.23,46.24,101700.0,36.2002,36.2237,36.1533,36.1611,101700.0
2009-11-24 09:40:00,46.24,46.31,46.15,46.15,73000.0,36.1611,36.2158,36.0907,36.0907,73000.0
2009-11-24 09:45:00,46.15,46.15,46.09,46.12,27000.0,36.0907,36.0907,36.0438,36.0673,27000.0
2009-11-24 09:50:00,46.12,46.12,46.02,46.06,79900.0,36.0673,36.0673,35.9891,36.0203,79900.0
2009-11-24 09:55:00,46.05,46.1,46.01,46.05,62500.0,36.0125,36.0516,35.9812,36.0125,62500.0
2009-11-24 10:00:00,46.06,46.22,45.99,46.0,199200.0,36.0203,36.1455,35.9656,35.9734,199200.0
2009-11-24 10:05:00,46.0,46.05,45.91,45.96,71500.0,35.9734,36.0125,35.903,35.9421,71500.0
2009-11-24 10:10:00,45.95,46.03,45.92,46.02,60800.0,35.9343,35.9969,35.9109,35.9891,60800.0
2009-11-24 10:15:00,46.02,46.04,45.95,45.97,44000.0,35.9891,36.0047,35.9343,35.95,44000.0
2009-11-24 10:20:00,45.97,46.01,45.96,46.01,26900.0,35.95,35.9812,35.9421,35.9812,26900.0
2009-11-24 10:25:00,46.02,46.02,45.97,45.99,28000.0,35.9891,35.9891,35.95,35.9656,28000.0
2009-11-24 10:30:00,45.99,46.06,45.98,45.99,27800.0,35.9656,36.0203,35.9578,35.9656,27800.0
2009-11-24 10:35:00,45.99,46.07,45.99,46.06,29100.0,35.9656,36.0282,35.9656,36.0203,29100.0
2009-11-24 10:40:00,46.05,46.1,46.05,46.08,37500.0,36.0125,36.0516,36.0125,36.036,37500.0
2009-11-24 10:45:00,46.08,46.15,46.08,46.14,21200.0,36.036,36.0907,36.036,36.0829,21200.0
2009-11-24 10:50:00,46.14,46.15,46.09,46.1,65700.0,36.0829,36.0907,36.0438,36.0516,65700.0
2009-11-24 10:55:00,46.11,46.14,46.09,46.12,174700.0,36.0594,36.0829,36.0438,36.0673,174700.0
2009-11-24 11:00:00,46.13,46.13,46.05,46.06,113000.0,36.0751,36.0751,36.0125,36.0203,113000.0
2009-11-24 11:05:00,46.06,46.1,46.05,46.08,76900.0,36.0203,36.0516,36.0125,36.036,76900.0
2009-11-24 11:10:00,46.08,46.09,46.07,46.07,23900.0,36.036,36.0438,36.0282,36.0282,23900.0
2009-11-24 11:15:00,46.07,46.08,45.96,45.97,38800.0,36.0282,36.036,35.9421,35.95,38800.0
2009-11-24 11:20:00,45.96,45.98,45.95,45.97,10000.0,35.9421,35.9578,35.9343,35.95,10000.0
2009-11-24 11:25:00,45.97,45.97,45.93,45.93,8300.0,35.95,35.95,35.9187,35.9187,8300.0
2009-11-24 11:30:00,45.93,45.97,45.91,45.94,21900.0,35.9187,35.95,35.903,35.9265,21900.0
2009-11-24 11:35:00,45.93,46.05,45.92,45.96,150500.0,35.9187,36.0125,35.9109,35.9421,150500.0
2009-11-24 11:40:00,45.97,45.97,45.91,45.91,17500.0,35.95,35.95,35.903,35.903,17500.0
2009-11-24 11:45:00,45.91,45.97,45.91,45.97,25100.0,35.903,35.95,35.903,35.95,25100.0
2009-11-24 11:50:00,45.98,46.0,45.96,45.98,9000.0,35.9578,35.9734,35.9421,35.9578,9000.0
2009-11-24 11:55:00,45.97,46.0,45.97,45.98,7000.0,35.95,35.9734,35.95,35.9578,7000.0
2009-11-24 12:00:00,45.99,46.0,45.96,45.96,18700.0,35.9656,35.9734,35.9421,35.9421,18700.0
2009-11-24 12:05:00,45.96,46.1,45.93,45.96,230900.0,35.9421,36.0516,35.9187,35.9421,230900.0
2009-11-24 12:10:00,45.96,46.03,45.96,46.03,40200.0,35.9421,35.9969,35.9421,35.9969,40200.0
2009-11-24 12:15:00,46.03,46.05,46.02,46.03,13500.0,35.9969,36.0125,35.9891,35.9969,13500.0
2009-11-24 12:20:00,46.04,46.04,46.02,46.02,5600.0,36.0047,36.0047,35.9891,35.9891,5600.0
2009-11-24 12:25:00,46.03,46.03,46.0,46.0,9600.0,35.9969,35.9969,35.9734,35.9734,9600.0
2009-11-24 12:30:00,45.99,46.04,45.99,46.03,12900.0,35.9656,36.0047,35.9656,35.9969,12900.0
2009-11-24 12:35:00,46.01,46.03,46.01,46.02,5300.0,35.9812,35.9969,35.9812,35.9891,5300.0
2009-11-24 12:40:00,46.01,46.02,45.97,45.97,11100.0,35.9812,35.9891,35.95,35.95,11100.0
2009-11-24 12:45:00,45.97,45.98,45.96,45.97,6100.0,35.95,35.9578,35.9421,35.95,6100.0
2009-11-24 12:50:00,45.97,45.98,45.95,45.96,4400.0,35.95,35.9578,35.9343,35.9421,4400.0
2009-11-24 12:55:00,45.97,45.98,45.96,45.96,4300.0,35.95,35.9578,35.9421,35.9421,4300.0
2009-11-24 13:00:00,45.96,46.0,45.96,45.99,9400.0,35.9421,35.9734,35.9421,35.9656,9400.0
2009-11-24 13:05:00,45.99,46.04,45.99,46.03,14500.0,35.9656,36.0047,35.9656,35.9969,14500.0
2009-11-24 13:10:00,46.03,46.05,46.03,46.04,12900.0,35.9969,36.0125,35.9969,36.0047,12900.0
2009-11-24 13:15:00,46.05,46.07,46.04,46.05,11600.0,36.0125,36.0282,36.0047,36.0125,11600.0
2009-11-24 13:20:00,46.05,46.06,46.04,46.04,6000.0,36.0125,36.0203,36.0047,36.0047,6000.0
2009-11-24 13:25:00,46.04,46.04,46.03,46.03,4400.0,36.0047,36.0047,35.9969,35.9969,4400.0
2009-11-24 13:30:00,46.04,46.06,46.03,46.05,4200.0,36.0047,36.0203,35.9969,36.0125,4200.0
2009-11-24 13:35:00,46.05,46.06,46.05,46.06,5900.0,36.0125,36.0203,36.0125,36.0203,5900.0
2009-11-24 13:40:00,46.06,46.06,46.04,46.06,8700.0,36.0203,36.0203,36.0047,36.0203,8700.0
2009-11-24 13:45:00,46.05,46.06,46.05,46.05,4300.0,36.0125,36.0203,36.0125,36.0125,4300.0
2009-11-24 13:50:00,46.05,46.05,46.01,46.01,6500.0,36.0125,36.0125,35.9812,35.9812,6500.0
2009-11-24 13:55:00,46.02,46.02,46.01,46.02,5100.0,35.9891,35.9891,35.9812,35.9891,5100.0
2009-11-24 14:00:00,46.03,46.05,45.98,45.99,21300.0,35.9969,36.0125,35.9578,35.9656,21300.0
2009-11-24 14:05:00,45.99,46.09,45.99,46.07,15900.0,35.9656,36.0438,35.9656,36.0282,15900.0
2009-11-24 14:10:00,46.07,46.08,46.05,46.06,8800.0,36.0282,36.036,36.0125,36.0203,8800.0
2009-11-24 14:15:00,46.07,46.09,46.06,46.09,7100.0,36.0282,36.0438,36.0203,36.0438,7100.0
2009-11-24 14:20:00,46.08,46.1,46.06,46.1,32500.0,36.036,36.0516,36.0203,36.0516,32500.0
2009-11-24 14:25:00,46.11,46.14,46.1,46.12,7000.0,36.0594,36.0829,36.0516,36.0673,7000.0
2009-11-24 14:30:00,46.12,46.13,46.09,46.1,15300.0,36.0673,36.0751,36.0438,36.0516,15300.0
2009-11-24 14:35:00,46.1,46.14,46.1,46.14,12400.0,36.0516,36.0829,36.0516,36.0829,12400.0
2009-11-24 14:40:00,46.14,46.17,46.14,46.17,10500.0,36.0829,36.1064,36.0829,36.1064,10500.0
2009-11-24 14:45:00,46.17,46.22,46.16,46.19,39300.0,36.1064,36.1455,36.0985,36.122,39300.0
2009-11-24 14:50:00,46.19,46.2,46.16,46.19,132600.0,36.122,36.1298,36.0985,36.122,132600.0
2009-11-24 14:55:00,46.19,46.19,46.14,46.14,23500.0,36.122,36.122,36.0829,36.0829,23500.0
2009-11-24 15:00:00,46.14,46.17,46.13,46.15,63600.0,36.0829,36.1064,36.0751,36.0907,63600.0
2009-11-24 15:05:00,46.13,46.17,46.13,46.15,32300.0,36.0751,36.1064,36.0751,36.0907,32300.0
2009-11-24 15:10:00,46.15,46.15,46.08,46.08,43000.0,36.0907,36.0907,36.036,36.036,43000.0
2009-11-24 15:15:00,46.1,46.11,46.09,46.09,27000.0,36.0516,36.0594,36.0438,36.0438,27000.0
2009-11-24 15:20:00,46.1,46.1,46.07,46.09,18100.0,36.0516,36.0516,36.0282,36.0438,18100.0
2009-11-24 15:25:00,46.1,46.11,46.07,46.1,38800.0,36.0516,36.0594,36.0282,36.0516,38800.0
2009-11-24 15:30:00,46.1,46.1,46.07,46.09,17400.0,36.0516,36.0516,36.0282,36.0438,17400.0
2009-11-24 15:35:00,46.1,46.1,46.06,46.07,18800.0,36.0516,36.0516,36.0203,36.0282,18800.0
2009-11-24 15:40:00,46.07,46.08,46.02,46.06,63300.0,36.0282,36.036,35.9891,36.0203,63300.0
2009-11-24 15:45:00,46.06,46.07,46.04,46.07,48100.0,36.0203,36.0282,36.0047,36.0282,48100.0
2009-11-24 15:50:00,46.07,46.17,46.07,46.17,108400.0,36.0282,36.1064,36.0282,36.1064,108400.0
2009-11-24 15:55:00,46.17,46.22,46.13,46.17,175200.0,36.1064,36.1455,36.0751,36.1064,175200.0
2009-11-25 09:30:00,46.42,46.49,46.33,46.47,54100.0,36.3019,36.3566,36.2315,36.341,54100.0
2009-11-25 09:35:00,46.45,46.48,46.39,46.43,45400.0,36.3253,36.3488,36.2784,36.3097,45400.0
2009-11-25 09:40:00,46.42,46.43,46.32,46.41,20700.0,36.3019,36.3097,36.2237,36.2941,20700.0
2009-11-25 09:45:00,46.41,46.44,46.36,46.37,17700.0,36.2941,36.3175,36.2549,36.2628,17700.0
2009-11-25 09:50:00,46.38,46.38,46.33,46.35,19400.0,36.2706,36.2706,36.2315,36.2471,19400.0
2009-11-25 09:55:00,46.35,46.39,46.35,46.39,43400.0,36.2471,36.2784,36.2471,36.2784,43400.0
2009-11-25 10:00:00,46.4,46.49,46.38,46.49,27400.0,36.2862,36.3566,36.2706,36.3566,27400.0
2009-11-25 10:05:00,46.49,46.49,46.43,46.47,27000.0,36.3566,36.3566,36.3097,36.341,27000.0
2009-11-25 10:10:00,46.45,46.46,46.41,46.44,13800.0,36.3253,36.3332,36.2941,36.3175,13800.0
2009-11-25 10:15:00,46.45,46.53,46.45,46.51,14800.0,36.3253,36.3879,36.3253,36.3723,14800.0
2009-11-25 10:20:00,46.5,46.5,46.46,46.46,6500.0,36.3644,36.3644,36.3332,36.3332,6500.0
2009-11-25 10:25:00,46.45,46.45,46.38,46.43,18400.0,36.3253,36.3253,36.2706,36.3097,18400.0
2009-11-25 10:30:00,46.44,46.5,46.41,46.42,43200.0,36.3175,36.3644,36.2941,36.3019,43200.0
2009-11-25 10:35:00,46.42,46.47,46.42,46.44,10000.0,36.3019,36.341,36.3019,36.3175,10000.0
2009-11-25 10:40:00,46.42,46.48,46.42,46.48,10600.0,36.3019,36.3488,36.3019,36.3488,10600.0
2009-11-25 10:45:00,46.49,46.51,46.46,46.49,14600.0,36.3566,36.3723,36.3332,36.3566,14600.0
2009-11-25 10:50:00,46.48,46.51,46.48,46.5,24500.0,36.3488,36.3723,36.3488,36.3644,24500.0
2009-11-25 10:55:00,46.5,46.51,46.47,46.48,8500.0,36.3644,36.3723,36.341,36.3488,8500.0
2009-11-25 11:00:00,46.48,46.5,46.48,46.49,4500.0,36.3488,36.3644,36.3488,36.3566,4500.0
2009-11-25 11:05:00,46.5,46.55,46.48,46.55,41300.0,36.3644,36.4035,36.3488,36.4035,41300.0
2009-11-25 11:10:00,46.54,46.54,46.51,46.51,27300.0,36.3957,36.3957,36.3723,36.3723,27300.0
2009-11-25 11:15:00,46.52,46.54,46.51,46.53,46500.0,36.3801,36.3957,36.3723,36.3879,46500.0
2009-11-25 11:20:00,46.53,46.53,46.5,46.51,4800.0,36.3879,36.3879,36.3644,36.3723,4800.0
2009-11-25 11:25:00,46.51,46.53,46.51,46.52,7600.0,36.3723,36.3879,36.3723,36.3801,7600.0
2009-11-25 11:30:00,46.52,46.55,46.5,46.55,7200.0,36.3801,36.4035,36.3644,36.4035,7200.0
2009-11-25 11:35:00,46.54,46.56,46.53,46.56,4400.0,36.3957,36.4114,36.3879,36.4114,4400.0
2009-11-25 11:40:00,46.57,46.59,46.55,46.57,9300.0,36.4192,36.4348,36.4035,36.4192,9300.0
2009-11-25 11:45:00,46.57,46.58,46.55,46.56,5900.0,36.4192,36.427,36.4035,36.4114,5900.0
2009-11-25 11:50:00,46.57,46.57,46.53,46.54,8100.0,36.4192,36.4192,36.3879,36.3957,8100.0
2009-11-25 11:55:00,46.54,46.56,46.52,46.52,6800.0,36.3957,36.4114,36.3801,36.3801,6800.0
2009-11-25 12:00:00,46.53,46.54,46.5,46.51,34900.0,36.3879,36.3957,36.3644,36.3723,34900.0
2009-11-25 12:05:00,46.51,46.51,46.47,46.47,28000.0,36.3723,36.3723,36.341,36.341,28000.0
2009-11-25 12:10:00,46.47,46.47,46.46,46.46,8100.0,36.341,36.341,36.3332,36.3332,8100.0
2009-11-25 12:15:00,46.46,46.48,46.46,46.48,4100.0,36.3332,36.3488,36.3332,36.3488,4100.0
2009-11-25 12:20:00,46.49,46.49,46.47,46.47,2100.0,36.3566,36.3566,36.341,36.341,2100.0
2009-11-25 12:25:00,46.48,46.5,46.48,46.5,4100.0,36.3488,36.3644,36.3488,36.3644,4100.0
2009-11-25 12:30:00,46.49,46.49,46.46,46.47,3000.0,36.3566,36.3566,36.3332,36.341,3000.0
2009-11-25 12:35:00,46.46,46.48,46.45,46.45,5100.0,36.3332,36.3488,36.3253,36.3253,5100.0
2009-11-25 12:40:00,46.45,46.47,46.44,46.46,4800.0,36.3253,36.341,36.3175,36.3332,4800.0
2009-11-25 12:45:00,46.46,46.48,46.44,46.44,28800.0,36.3332,36.3488,36.3175,36.3175,28800.0
2009-11-25 12:50:00,46.45,46.45,46.43,46.43,3100.0,36.3253,36.3253,36.3097,36.3097,3100.0
2009-11-25 12:55:00,46.42,46.42,46.41,46.42,22800.0,36.3019,36.3019,36.2941,36.3019,22800.0
2009-11-25 13:00:00,46.42,46.43,46.41,46.42,13300.0,36.3019,36.3097,36.2941,36.3019,13300.0
2009-11-25 13:05:00,46.43,46.45,46.43,46.45,4400.0,36.3097,36.3253,36.3097,36.3253,4400.0
2009-11-25 13:10:00,46.45,46.45,46.44,46.45,2600.0,36.3253,36.3253,36.3175,36.3253,2600.0
2009-11-25 13:15:00,46.45,46.46,46.45,46.45,5200.0,36.3253,36.3332,36.3253,36.3253,5200.0
2009-11-25 13:20:00,46.46,46.46,46.45,46.45,900.0,36.3332,36.3332,36.3253,36.3253,900.0
2009-11-25 13:25:00,46.46,46.47,46.46,46.46,2300.0,36.3332,36.341,36.3332,36.3332,2300.0
2009-11-25 13:30:00,46.45,46.46,46.44,46.45,2500.0,36.3253,36.3332,36.3175,36.3253,2500.0
2009-11-25 13:35:00,46.45,46.46,46.45,46.45,3900.0,36.3253,36.3332,36.3253,36.3253,3900.0
2009-11-25 13:40:00,46.45,46.45,46.44,46.45,3000.0,36.3253,36.3253,36.3175,36.3253,3000.0
2009-11-25 13:45:00,46.45,46.47,46.45,46.47,2300.0,36.3253,36.341,36.3253,36.341,2300.0
2009-11-25 13:50:00,46.46,46.47,46.46,46.46,3200.0,36.3332,36.341,36.3332,36.3332,3200.0
2009-11-25 13:55:00,46.46,46.48,46.46,46.48,21900.0,36.3332,36.3488,36.3332,36.3488,21900.0
2009-11-25 14:00:00,46.48,46.49,46.47,46.47,3900.0,36.3488,36.3566,36.341,36.341,3900.0
2009-11-25 14:05:00,46.46,46.46,46.44,46.44,8000.0,36.3332,36.3332,36.3175,36.3175,8000.0
2009-11-25 14:10:00,46.43,46.45,46.43,46.45,6400.0,36.3097,36.3253,36.3097,36.3253,6400.0
2009-11-25 14:15:00,46.45,46.47,46.44,46.47,7000.0,36.3253,36.341,36.3175,36.341,7000.0
2009-11-25 14:20:00,46.48,46.53,46.48,46.51,13400.0,36.3488,36.3879,36.3488,36.3723,13400.0
2009-11-25 14:25:00,46.52,46.53,46.51,46.52,700.0,36.3801,36.3879,36.3723,36.3801,700.0
2009-11-25 14:30:00,46.51,46.52,46.5,46.52,4200.0,36.3723,36.3801,36.3644,36.3801,4200.0
2009-11-25 14:35:00,46.53,46.53,46.5,46.51,4900.0,36.3879,36.3879,36.3644,36.3723,4900.0
2009-11-25 14:40:00,46.51,46.55,46.51,46.54,17000.0,36.3723,36.4035,36.3723,36.3957,17000.0
2009-11-25 14:45:00,46.55,46.59,46.54,46.55,6700.0,36.4035,36.4348,36.3957,36.4035,6700.0
2009-11-25 14:50:00,46.57,46.57,46.56,46.57,300.0,36.4192,36.4192,36.4114,36.4192,300.0
2009-11-25 14:55:00,46.56,46.56,46.54,46.55,5900.0,36.4114,36.4114,36.3957,36.4035,5900.0
2009-11-25 15:00:00,46.54,46.54,46.52,46.53,10300.0,36.3957,36.3957,36.3801,36.3879,10300.0
2009-11-25 15:05:00,46.53,46.53,46.49,46.49,6000.0,36.3879,36.3879,36.3566,36.3566,6000.0
2009-11-25 15:10:00,46.5,46.53,46.5,46.5,9600.0,36.3644,36.3879,36.3644,36.3644,9600.0
2009-11-25 15:15:00,46.5,46.52,46.49,46.5,9700.0,36.3644,36.3801,36.3566,36.3644,9700.0
2009-11-25 15:20:00,46.5,46.52,46.5,46.51,5000.0,36.3644,36.3801,36.3644,36.3723,5000.0
2009-11-25 15:25:00,46.51,46.53,46.51,46.52,3800.0,36.3723,36.3879,36.3723,36.3801,3800.0
2009-11-25 15:30:00,46.52,46.54,46.52,46.54,14000.0,36.3801,36.3957,36.3801,36.3957,14000.0
2009-11-25 15:35:00,46.54,46.55,46.52,46.54,36500.0,36.3957,36.4035,36.3801,36.3957,36500.0
2009-11-25 15:40:00,46.53,46.55,46.51,46.54,50100.0,36.3879,36.4035,36.3723,36.3957,50100.0
2009-11-25 15:45:00,46.54,46.54,46.51,46.53,37100.0,36.3957,36.3957,36.3723,36.3879,37100.0
2009-11-25 15:50:00,46.53,46.57,46.53,46.56,61300.0,36.3879,36.4192,36.3879,36.4114,61300.0
2009-11-25 15:55:00,46.56,46.58,46.49,46.52,153800.0,36.4114,36.427,36.3566,36.3801,153800.0
2009-11-27 09:30:00,43.42,43.61,43.21,43.45,261100.0,33.9558,34.1044,33.7916,33.9792,261100.0
2009-11-27 09:35:00,43.45,43.56,43.42,43.55,137300.0,33.9792,34.0653,33.9558,34.0574,137300.0
2009-11-27 09:40:00,43.55,43.85,43.54,43.8,403200.0,34.0574,34.2921,34.0496,34.2529,403200.0
2009-11-27 09:45:00,43.8,43.89,43.77,43.89,234100.0,34.2529,34.3233,34.2295,34.3233,234100.0
2009-11-27 09:50:00,43.88,43.92,43.8,43.81,229600.0,34.3155,34.3468,34.2529,34.2608,229600.0
2009-11-27 09:55:00,43.81,43.87,43.8,43.8,239000.0,34.2608,34.3077,34.2529,34.2529,239000.0
2009-11-27 10:00:00,43.8,44.06,43.8,43.94,197700.0,34.2529,34.4563,34.2529,34.3624,197700.0
2009-11-27 10:05:00,43.96,43.97,43.82,43.88,131800.0,34.3781,34.3859,34.2686,34.3155,131800.0
2009-11-27 10:10:00,43.88,44.02,43.88,44.02,146500.0,34.3155,34.425,34.3155,34.425,146500.0
2009-11-27 10:15:00,44.02,44.04,43.98,44.02,70300.0,34.425,34.4406,34.3937,34.425,70300.0
2009-11-27 10:20:00,44.02,44.12,44.01,44.08,82200.0,34.425,34.5032,34.4172,34.4719,82200.0
2009-11-27 10:25:00,44.08,44.11,44.06,44.11,90600.0,34.4719,34.4954,34.4563,34.4954,90600.0
2009-11-27 10:30:00,44.1,44.12,44.07,44.1,81200.0,34.4876,34.5032,34.4641,34.4876,81200.0
2009-11-27 10:35:00,44.1,44.18,44.09,44.16,81000.0,34.4876,34.5501,34.4797,34.5345,81000.0
2009-11-27 10:40:00,44.16,44.28,44.13,44.28,96300.0,34.5345,34.6283,34.511,34.6283,96300.0
2009-11-27 10:45:00,44.28,44.32,44.25,44.29,68100.0,34.6283,34.6596,34.6049,34.6361,68100.0
2009-11-27 10:50:00,44.3,44.39,44.26,44.35,27700.0,34.644,34.7143,34.6127,34.6831,27700.0
2009-11-27 10:55:00,44.35,44.36,44.3,44.32,42200.0,34.6831,34.6909,34.644,34.6596,42200.0
2009-11-27 11:00:00,44.31,44.44,44.31,44.41,49100.0,34.6518,34.7534,34.6518,34.73,49100.0
2009-11-27 11:05:00,44.41,44.43,44.37,44.42,69600.0,34.73,34.7456,34.6987,34.7378,69600.0
2009-11-27 11:10:00,44.41,44.42,44.33,44.36,62400.0,34.73,34.7378,34.6674,34.6909,62400.0
2009-11-27 11:15:00,44.35,44.37,44.3,44.3,42400.0,34.6831,34.6987,34.644,34.644,42400.0
2009-11-27 11:20:00,44.31,44.31,44.23,44.27,111900.0,34.6518,34.6518,34.5892,34.6205,111900.0
2009-11-27 11:25:00,44.27,44.33,44.25,44.28,32600.0,34.6205,34.6674,34.6049,34.6283,32600.0
2009-11-27 11:30:00,44.27,44.28,44.23,44.27,76300.0,34.6205,34.6283,34.5892,34.6205,76300.0
2009-11-27 11:35:00,44.27,44.3,44.25,44.27,47800.0,34.6205,34.644,34.6049,34.6205,47800.0
2009-11-27 11:40:00,44.27,44.34,44.26,44.33,57500.0,34.6205,34.6752,34.6127,34.6674,57500.0
2009-11-27 11:45:00,44.33,44.34,44.3,44.31,51000.0,34.6674,34.6752,34.644,34.6518,51000.0
2009-11-27 11:50:00,44.33,44.37,44.3,44.34,106000.0,34.6674,34.6987,34.644,34.6752,106000.0
2009-11-27 11:55:00,44.34,44.38,44.32,44.32,101900.0,34.6752,34.7065,34.6596,34.6596,101900.0
2009-11-27 12:00:00,44.33,44.35,44.29,44.3,102900.0,34.6674,34.6831,34.6361,34.644,102900.0
2009-11-27 12:05:00,44.3,44.34,44.3,44.34,187700.0,34.644,34.6752,34.644,34.6752,187700.0
2009-11-27 12:10:00,44.34,44.37,44.32,44.37,53900.0,34.6752,34.6987,34.6596,34.6987,53900.0
2009-11-27 12:15:00,44.37,44.38,44.31,44.31,48900.0,34.6987,34.7065,34.6518,34.6518,48900.0
2009-11-27 12:20:00,44.3,44.31,44.24,44.26,59500.0,34.644,34.6518,34.597,34.6127,59500.0
2009-11-27 12:25:00,44.24,44.26,44.23,44.24,71000.0,34.597,34.6127,34.5892,34.597,71000.0
2009-11-27 12:30:00,44.23,44.31,44.23,44.3,72600.0,34.5892,34.6518,34.5892,34.644,72600.0
2009-11-27 12:35:00,44.3,44.31,44.26,44.26,104900.0,34.644,34.6518,34.6127,34.6127,104900.0
2009-11-27 12:40:00,44.26,44.35,44.26,44.35,136600.0,34.6127,34.6831,34.6127,34.6831,136600.0
2009-11-27 12:45:00,44.34,44.36,44.25,44.25,153700.0,34.6752,34.6909,34.6049,34.6049,153700.0
2009-11-27 12:50:00,44.25,44.26,44.23,44.24,234800.0,34.6049,34.6127,34.5892,34.597,234800.0
2009-11-27 12:55:00,44.24,44.26,44.0,44.06,325200.0,34.597,34.6127,34.4094,34.4563,325200.0
2009-11-27 13:00:00,44.07,44.09,44.0,44.06,33400.0,34.4641,34.4797,34.4094,34.4563,33400.0
2009-11-27 13:05:00,43.91,43.91,43.91,43.91,800.0,34.339,34.339,34.339,34.339,800.0
2009-11-27 13:10:00,44.06,44.1,44.06,44.1,900.0,34.4563,34.4876,34.4563,34.4876,900.0
2009-11-27 13:15:00,44.1,44.1,44.1,44.1,0.0,34.4876,34.4876,34.4876,34.4876,0.0
2009-11-27 13:20:00,44.2,44.2,44.2,44.2,1000.0,34.5658,34.5658,34.5658,34.5658,1000.0
2009-11-27 13:25:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 13:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 13:35:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 13:40:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 13:45:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 13:50:00,44.2,44.2,44.2,44.2,100.0,34.5658,34.5658,34.5658,34.5658,100.0
2009-11-27 13:55:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:00:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:05:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:10:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:15:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:20:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:25:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:35:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:40:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:45:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:50:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 14:55:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:00:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:05:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:10:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:15:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:20:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:25:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:30:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:35:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:40:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:45:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:50:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-27 15:55:00,44.2,44.2,44.2,44.2,0.0,34.5658,34.5658,34.5658,34.5658,0.0
2009-11-30 09:30:00,44.29,44.29,44.03,44.06,227800.0,34.6361,34.6361,34.4328,34.4563,227800.0
2009-11-30 09:35:00,44.06,44.19,44.06,44.17,102800.0,34.4563,34.5579,34.4563,34.5423,102800.0
2009-11-30 09:40:00,44.16,44.24,44.07,44.23,101400.0,34.5345,34.597,34.4641,34.5892,101400.0
2009-11-30 09:45:00,44.22,44.22,44.08,44.13,172500.0,34.5814,34.5814,34.4719,34.511,172500.0
2009-11-30 09:50:00,44.12,44.14,44.05,44.13,188300.0,34.5032,34.5188,34.4485,34.511,188300.0
2009-11-30 09:55:00,44.13,44.19,44.1,44.14,64200.0,34.511,34.5579,34.4876,34.5188,64200.0
2009-11-30 10:00:00,44.14,44.2,44.13,44.19,46200.0,34.5188,34.5658,34.511,34.5579,46200.0
2009-11-30 10:05:00,44.2,44.3,44.18,44.26,76700.0,34.5658,34.644,34.5501,34.6127,76700.0
2009-11-30 10:10:00,44.26,44.31,44.23,44.31,141800.0,34.6127,34.6518,34.5892,34.6518,141800.0
2009-11-30 10:15:00,44.3,44.35,44.27,44.27,112600.0,34.644,34.6831,34.6205,34.6205,112600.0
2009-11-30 10:20:00,44.27,44.31,44.22,44.22,77700.0,34.6205,34.6518,34.5814,34.5814,77700.0
2009-11-30 10:25:00,44.23,44.3,44.23,44.29,35300.0,34.5892,34.644,34.5892,34.6361,35300.0
2009-11-30 10:30:00,44.3,44.36,44.3,44.34,44700.0,34.644,34.6909,34.644,34.6752,44700.0
2009-11-30 10:35:00,44.34,44.35,44.3,44.31,36900.0,34.6752,34.6831,34.644,34.6518,36900.0
2009-11-30 10:40:00,44.31,44.33,44.26,44.26,37800.0,34.6518,34.6674,34.6127,34.6127,37800.0
2009-11-30 10:45:00,44.25,44.27,44.22,44.22,82500.0,34.6049,34.6205,34.5814,34.5814,82500.0
2009-11-30 10:50:00,44.22,44.22,44.21,44.22,12500.0,34.5814,34.5814,34.5736,34.5814,12500.0
2009-11-30 10:55:00,44.21,44.22,44.16,44.17,16700.0,34.5736,34.5814,34.5345,34.5423,16700.0
2009-11-30 11:00:00,44.16,44.17,44.05,44.06,56900.0,34.5345,34.5423,34.4485,34.4563,56900.0
2009-11-30 11:05:00,44.07,44.08,44.04,44.07,26500.0,34.4641,34.4719,34.4406,34.4641,26500.0
2009-11-30 11:10:00,44.08,44.08,44.03,44.06,22800.0,34.4719,34.4719,34.4328,34.4563,22800.0
2009-11-30 11:15:00,44.05,44.07,44.0,44.02,40000.0,34.4485,34.4641,34.4094,34.425,40000.0
2009-11-30 11:20:00,44.02,44.04,44.0,44.01,14000.0,34.425,34.4406,34.4094,34.4172,14000.0
2009-11-30 11:25:00,44.01,44.02,43.98,43.99,70500.0,34.4172,34.425,34.3937,34.4015,70500.0
2009-11-30 11:30:00,43.99,43.99,43.84,43.87,213700.0,34.4015,34.4015,34.2842,34.3077,213700.0
2009-11-30 11:35:00,43.88,43.9,43.82,43.9,86200.0,34.3155,34.3312,34.2686,34.3312,86200.0
2009-11-30 11:40:00,43.89,43.97,43.89,43.97,58700.0,34.3233,34.3859,34.3233,34.3859,58700.0
2009-11-30 11:45:00,43.96,43.99,43.95,43.96,70700.0,34.3781,34.4015,34.3703,34.3781,70700.0
2009-11-30 11:50:00,43.96,43.98,43.94,43.95,47000.0,34.3781,34.3937,34.3624,34.3703,47000.0
2009-11-30 11:55:00,43.96,44.02,43.94,44.02,144800.0,34.3781,34.425,34.3624,34.425,144800.0
2009-11-30 12:00:00,44.02,44.1,44.02,44.1,66600.0,34.425,34.4876,34.425,34.4876,66600.0
2009-11-30 12:05:00,44.09,44.12,44.07,44.1,43500.0,34.4797,34.5032,34.4641,34.4876,43500.0
2009-11-30 12:10:00,44.1,44.1,44.06,44.06,43200.0,34.4876,34.4876,34.4563,34.4563,43200.0
2009-11-30 12:15:00,44.06,44.13,44.06,44.08,99300.0,34.4563,34.511,34.4563,34.4719,99300.0
2009-11-30 12:20:00,44.08,44.08,44.07,44.07,16000.0,34.4719,34.4719,34.4641,34.4641,16000.0
2009-11-30 12:25:00,44.07,44.09,44.05,44.09,22400.0,34.4641,34.4797,34.4485,34.4797,22400.0
2009-11-30 12:30:00,44.09,44.09,44.02,44.03,66900.0,34.4797,34.4797,34.425,34.4328,66900.0
2009-11-30 12:35:00,44.02,44.04,44.01,44.03,47800.0,34.425,34.4406,34.4172,34.4328,47800.0
2009-11-30 12:40:00,44.03,44.05,44.0,44.03,46500.0,34.4328,34.4485,34.4094,34.4328,46500.0
2009-11-30 12:45:00,44.05,44.06,44.03,44.05,39400.0,34.4485,34.4563,34.4328,34.4485,39400.0
2009-11-30 12:50:00,44.05,44.06,44.0,44.0,39800.0,34.4485,34.4563,34.4094,34.4094,39800.0
2009-11-30 12:55:00,44.0,44.01,43.98,44.01,24300.0,34.4094,34.4172,34.3937,34.4172,24300.0
2009-11-30 13:00:00,44.01,44.03,44.0,44.02,25300.0,34.4172,34.4328,34.4094,34.425,25300.0
2009-11-30 13:05:00,44.02,44.02,43.97,43.98,40600.0,34.425,34.425,34.3859,34.3937,40600.0
2009-11-30 13:10:00,43.98,43.99,43.97,43.99,18700.0,34.3937,34.4015,34.3859,34.4015,18700.0
2009-11-30 13:15:00,43.99,44.01,43.98,44.01,20900.0,34.4015,34.4172,34.3937,34.4172,20900.0
2009-11-30 13:20:00,44.01,44.04,44.01,44.04,20300.0,34.4172,34.4406,34.4172,34.4406,20300.0
2009-11-30 13:25:00,44.04,44.1,44.04,44.1,22500.0,34.4406,34.4876,34.4406,34.4876,22500.0
2009-11-30 13:30:00,44.1,44.14,44.1,44.1,52400.0,34.4876,34.5188,34.4876,34.4876,52400.0
2009-11-30 13:35:00,44.11,44.14,44.1,44.13,51000.0,34.4954,34.5188,34.4876,34.511,51000.0
2009-11-30 13:40:00,44.12,44.13,44.09,44.1,44200.0,34.5032,34.511,34.4797,34.4876,44200.0
2009-11-30 13:45:00,44.1,44.16,44.09,44.15,44300.0,34.4876,34.5345,34.4797,34.5267,44300.0
2009-11-30 13:50:00,44.16,44.19,44.16,44.18,46700.0,34.5345,34.5579,34.5345,34.5501,46700.0
2009-11-30 13:55:00,44.18,44.21,44.18,44.19,26400.0,34.5501,34.5736,34.5501,34.5579,26400.0
2009-11-30 14:00:00,44.19,44.22,44.19,44.22,21700.0,34.5579,34.5814,34.5579,34.5814,21700.0
2009-11-30 14:05:00,44.22,44.22,44.18,44.19,54300.0,34.5814,34.5814,34.5501,34.5579,54300.0
2009-11-30 14:10:00,44.19,44.2,44.17,44.18,29700.0,34.5579,34.5658,34.5423,34.5501,29700.0
2009-11-30 14:15:00,44.18,44.21,44.17,44.21,40700.0,34.5501,34.5736,34.5423,34.5736,40700.0
2009-11-30 14:20:00,44.2,44.21,44.17,44.17,31500.0,34.5658,34.5736,34.5423,34.5423,31500.0
2009-11-30 14:25:00,44.18,44.18,44.16,44.16,55900.0,34.5501,34.5501,34.5345,34.5345,55900.0
2009-11-30 14:30:00,44.16,44.17,44.15,44.16,33000.0,34.5345,34.5423,34.5267,34.5345,33000.0
2009-11-30 14:35:00,44.17,44.17,44.15,44.15,30200.0,34.5423,34.5423,34.5267,34.5267,30200.0
2009-11-30 14:40:00,44.16,44.16,44.14,44.15,39900.0,34.5345,34.5345,34.5188,34.5267,39900.0
2009-11-30 14:45:00,44.15,44.15,44.13,44.13,57400.0,34.5267,34.5267,34.511,34.511,57400.0
2009-11-30 14:50:00,44.13,44.14,44.1,44.11,61300.0,34.511,34.5188,34.4876,34.4954,61300.0
2009-11-30 14:55:00,44.1,44.11,44.1,44.11,19000.0,34.4876,34.4954,34.4876,34.4954,19000.0
2009-11-30 15:00:00,44.1,44.11,44.07,44.08,76600.0,34.4876,34.4954,34.4641,34.4719,76600.0
2009-11-30 15:05:00,44.08,44.11,44.07,44.11,75000.0,34.4719,34.4954,34.4641,34.4954,75000.0
2009-11-30 15:10:00,44.1,44.16,44.1,44.16,102400.0,34.4876,34.5345,34.4876,34.5345,102400.0
2009-11-30 15:15:00,44.16,44.23,44.15,44.23,72200.0,34.5345,34.5892,34.5267,34.5892,72200.0
2009-11-30 15:20:00,44.23,44.23,44.19,44.21,121500.0,34.5892,34.5892,34.5579,34.5736,121500.0
2009-11-30 15:25:00,44.21,44.24,44.19,44.23,142400.0,34.5736,34.597,34.5579,34.5892,142400.0
2009-11-30 15:30:00,44.23,44.34,44.23,44.34,156000.0,34.5892,34.6752,34.5892,34.6752,156000.0
2009-11-30 15:35:00,44.34,44.4,44.33,44.39,134600.0,34.6752,34.7222,34.6674,34.7143,134600.0
2009-11-30 15:40:00,44.4,44.4,44.37,44.39,129100.0,34.7222,34.7222,34.6987,34.7143,129100.0
2009-11-30 15:45:00,44.39,44.39,44.35,44.35,159400.0,34.7143,34.7143,34.6831,34.6831,159400.0
2009-11-30 15:50:00,44.35,44.42,44.35,44.39,160300.0,34.6831,34.7378,34.6831,34.7143,160300.0
2009-11-30 15:55:00,44.39,44.43,44.34,44.35,251800.0,34.7143,34.7456,34.6752,34.6831,251800.0
2009-12-01 09:30:00,45.37,45.41,45.21,45.36,73000.0,35.4807,35.512,35.3556,35.4729,73000.0
2009-12-01 09:35:00,45.37,45.42,45.36,45.42,45400.0,35.4807,35.5198,35.4729,35.5198,45400.0
2009-12-01 09:40:00,45.42,45.46,45.41,45.41,57300.0,35.5198,35.5511,35.512,35.512,57300.0
2009-12-01 09:45:00,45.42,45.48,45.41,45.44,57400.0,35.5198,35.5668,35.512,35.5355,57400.0
2009-12-01 09:50:00,45.43,45.5,45.41,45.45,63200.0,35.5277,35.5824,35.512,35.5433,63200.0
2009-12-01 09:55:00,45.45,45.47,45.4,45.41,30200.0,35.5433,35.5589,35.5042,35.512,30200.0
2009-12-01 10:00:00,45.41,45.5,45.34,45.49,169800.0,35.512,35.5824,35.4573,35.5746,169800.0
2009-12-01 10:05:00,45.47,45.47,45.29,45.31,62900.0,35.5589,35.5589,35.4182,35.4338,62900.0
2009-12-01 10:10:00,45.31,45.33,45.23,45.31,78200.0,35.4338,35.4495,35.3713,35.4338,78200.0
2009-12-01 10:15:00,45.32,45.35,45.26,45.32,44100.0,35.4416,35.4651,35.3947,35.4416,44100.0
2009-12-01 10:20:00,45.33,45.34,45.25,45.3,25000.0,35.4495,35.4573,35.3869,35.426,25000.0
2009-12-01 10:25:00,45.29,45.31,45.26,45.31,17700.0,35.4182,35.4338,35.3947,35.4338,17700.0
2009-12-01 10:30:00,45.31,45.41,45.31,45.35,17500.0,35.4338,35.512,35.4338,35.4651,17500.0
2009-12-01 10:35:00,45.35,45.38,45.3,45.33,85100.0,35.4651,35.4886,35.426,35.4495,85100.0
2009-12-01 10:40:00,45.33,45.36,45.33,45.35,33500.0,35.4495,35.4729,35.4495,35.4651,33500.0
2009-12-01 10:45:00,45.36,45.4,45.35,45.38,14000.0,35.4729,35.5042,35.4651,35.4886,14000.0
2009-12-01 10:50:00,45.37,45.38,45.35,45.38,13100.0,35.4807,35.4886,35.4651,35.4886,13100.0
2009-12-01 10:55:00,45.38,45.39,45.35,45.38,19600.0,35.4886,35.4964,35.4651,35.4886,19600.0
2009-12-01 11:00:00,45.39,45.44,45.39,45.42,18600.0,35.4964,35.5355,35.4964,35.5198,18600.0
2009-12-01 11:05:00,45.42,45.45,45.41,45.42,29000.0,35.5198,35.5433,35.512,35.5198,29000.0
2009-12-01 11:10:00,45.42,45.45,45.4,45.45,20300.0,35.5198,35.5433,35.5042,35.5433,20300.0
2009-12-01 11:15:00,45.45,45.53,45.44,45.52,50100.0,35.5433,35.6059,35.5355,35.598,50100.0
2009-12-01 11:20:00,45.52,45.56,45.5,45.54,89000.0,35.598,35.6293,35.5824,35.6137,89000.0
2009-12-01 11:25:00,45.54,45.59,45.54,45.55,24000.0,35.6137,35.6528,35.6137,35.6215,24000.0
2009-12-01 11:30:00,45.55,45.57,45.54,45.57,14200.0,35.6215,35.6371,35.6137,35.6371,14200.0
2009-12-01 11:35:00,45.57,45.58,45.54,45.56,21100.0,35.6371,35.645,35.6137,35.6293,21100.0
2009-12-01 11:40:00,45.56,45.56,45.48,45.49,76600.0,35.6293,35.6293,35.5668,35.5746,76600.0
2009-12-01 11:45:00,45.49,45.49,45.46,45.46,7700.0,35.5746,35.5746,35.5511,35.5511,7700.0
2009-12-01 11:50:00,45.46,45.56,45.46,45.55,25000.0,35.5511,35.6293,35.5511,35.6215,25000.0
2009-12-01 11:55:00,45.56,45.57,45.55,45.56,3500.0,35.6293,35.6371,35.6215,35.6293,3500.0
2009-12-01 12:00:00,45.56,45.56,45.54,45.56,6700.0,35.6293,35.6293,35.6137,35.6293,6700.0
2009-12-01 12:05:00,45.55,45.6,45.55,45.6,20800.0,35.6215,35.6606,35.6215,35.6606,20800.0
2009-12-01 12:10:00,45.6,45.61,45.59,45.61,30200.0,35.6606,35.6684,35.6528,35.6684,30200.0
2009-12-01 12:15:00,45.6,45.61,45.58,45.58,23100.0,35.6606,35.6684,35.645,35.645,23100.0
2009-12-01 12:20:00,45.58,45.59,45.54,45.54,40800.0,35.645,35.6528,35.6137,35.6137,40800.0
2009-12-01 12:25:00,45.54,45.54,45.48,45.49,45700.0,35.6137,35.6137,35.5668,35.5746,45700.0
2009-12-01 12:30:00,45.48,45.49,45.46,45.47,50800.0,35.5668,35.5746,35.5511,35.5589,50800.0
2009-12-01 12:35:00,45.46,45.49,45.46,45.46,29600.0,35.5511,35.5746,35.5511,35.5511,29600.0
2009-12-01 12:40:00,45.45,45.48,45.43,45.47,46000.0,35.5433,35.5668,35.5277,35.5589,46000.0
2009-12-01 12:45:00,45.46,45.48,45.45,45.48,5800.0,35.5511,35.5668,35.5433,35.5668,5800.0
2009-12-01 12:50:00,45.48,45.5,45.47,45.48,84000.0,35.5668,35.5824,35.5589,35.5668,84000.0
2009-12-01 12:55:00,45.48,45.5,45.47,45.5,12000.0,35.5668,35.5824,35.5589,35.5824,12000.0
2009-12-01 13:00:00,45.5,45.52,45.49,45.51,23200.0,35.5824,35.598,35.5746,35.5902,23200.0
2009-12-01 13:05:00,45.52,45.52,45.51,45.52,5300.0,35.598,35.598,35.5902,35.598,5300.0
2009-12-01 13:10:00,45.52,45.55,45.51,45.55,13300.0,35.598,35.6215,35.5902,35.6215,13300.0
2009-12-01 13:15:00,45.55,45.58,45.53,45.58,18200.0,35.6215,35.645,35.6059,35.645,18200.0
2009-12-01 13:20:00,45.57,45.61,45.57,45.61,18600.0,35.6371,35.6684,35.6371,35.6684,18600.0
2009-12-01 13:25:00,45.6,45.63,45.59,45.62,20100.0,35.6606,35.6841,35.6528,35.6762,20100.0
2009-12-01 13:30:00,45.63,45.64,45.61,45.64,36800.0,35.6841,35.6919,35.6684,35.6919,36800.0
2009-12-01 13:35:00,45.64,45.69,45.64,45.68,70500.0,35.6919,35.731,35.6919,35.7232,70500.0
2009-12-01 13:40:00,45.68,45.69,45.67,45.68,13600.0,35.7232,35.731,35.7153,35.7232,13600.0
2009-12-01 13:45:00,45.68,45.7,45.67,45.7,55900.0,35.7232,35.7388,35.7153,35.7388,55900.0
2009-12-01 13:50:00,45.69,45.7,45.67,45.68,16000.0,35.731,35.7388,35.7153,35.7232,16000.0
2009-12-01 13:55:00,45.68,45.68,45.66,45.66,18000.0,35.7232,35.7232,35.7075,35.7075,18000.0
2009-12-01 14:00:00,45.66,45.66,45.65,45.66,4900.0,35.7075,35.7075,35.6997,35.7075,4900.0
2009-12-01 14:05:00,45.66,45.68,45.65,45.66,23500.0,35.7075,35.7232,35.6997,35.7075,23500.0
2009-12-01 14:10:00,45.65,45.65,45.62,45.62,27100.0,35.6997,35.6997,35.6762,35.6762,27100.0
2009-12-01 14:15:00,45.63,45.63,45.62,45.62,14400.0,35.6841,35.6841,35.6762,35.6762,14400.0
2009-12-01 14:20:00,45.61,45.63,45.61,45.63,20700.0,35.6684,35.6841,35.6684,35.6841,20700.0
2009-12-01 14:25:00,45.63,45.69,45.63,45.68,32600.0,35.6841,35.731,35.6841,35.7232,32600.0
2009-12-01 14:30:00,45.69,45.72,45.65,45.66,57000.0,35.731,35.7544,35.6997,35.7075,57000.0
2009-12-01 14:35:00,45.68,45.68,45.66,45.66,3500.0,35.7232,35.7232,35.7075,35.7075,3500.0
2009-12-01 14:40:00,45.67,45.69,45.65,45.66,33900.0,35.7153,35.731,35.6997,35.7075,33900.0
2009-12-01 14:45:00,45.65,45.67,45.65,45.66,13900.0,35.6997,35.7153,35.6997,35.7075,13900.0
2009-12-01 14:50:00,45.65,45.66,45.56,45.59,54400.0,35.6997,35.7075,35.6293,35.6528,54400.0
2009-12-01 14:55:00,45.59,45.6,45.57,45.6,27000.0,35.6528,35.6606,35.6371,35.6606,27000.0
2009-12-01 15:00:00,45.6,45.6,45.54,45.56,29600.0,35.6606,35.6606,35.6137,35.6293,29600.0
2009-12-01 15:05:00,45.55,45.6,45.55,45.59,29900.0,35.6215,35.6606,35.6215,35.6528,29900.0
2009-12-01 15:10:00,45.58,45.62,45.58,45.61,33900.0,35.645,35.6762,35.645,35.6684,33900.0
2009-12-01 15:15:00,45.62,45.62,45.6,45.61,26400.0,35.6762,35.6762,35.6606,35.6684,26400.0
2009-12-01 15:20:00,45.6,45.61,45.56,45.59,36400.0,35.6606,35.6684,35.6293,35.6528,36400.0
2009-12-01 15:25:00,45.59,45.61,45.58,45.58,15200.0,35.6528,35.6684,35.645,35.645,15200.0
2009-12-01 15:30:00,45.58,45.58,45.51,45.51,87900.0,35.645,35.645,35.5902,35.5902,87900.0
2009-12-01 15:35:00,45.52,45.52,45.47,45.5,146300.0,35.598,35.598,35.5589,35.5824,146300.0
2009-12-01 15:40:00,45.5,45.55,45.49,45.52,140200.0,35.5824,35.6215,35.5746,35.598,140200.0
2009-12-01 15:45:00,45.51,45.64,45.49,45.64,146600.0,35.5902,35.6919,35.5746,35.6919,146600.0
2009-12-01 15:50:00,45.63,45.65,45.61,45.62,148900.0,35.6841,35.6997,35.6684,35.6762,148900.0
2009-12-01 15:55:00,45.62,45.62,45.57,45.59,167800.0,35.6762,35.6762,35.6371,35.6528,167800.0
2009-12-02 09:30:00,45.93,46.09,45.83,46.09,109200.0,35.9187,36.0438,35.8405,36.0438,109200.0
2009-12-02 09:35:00,46.09,46.11,46.03,46.11,118500.0,36.0438,36.0594,35.9969,36.0594,118500.0
2009-12-02 09:40:00,46.11,46.15,46.08,46.08,55300.0,36.0594,36.0907,36.036,36.036,55300.0
2009-12-02 09:45:00,46.07,46.09,46.04,46.05,91900.0,36.0282,36.0438,36.0047,36.0125,91900.0
2009-12-02 09:50:00,46.05,46.17,46.05,46.16,47200.0,36.0125,36.1064,36.0125,36.0985,47200.0
2009-12-02 09:55:00,46.16,46.18,46.13,46.13,85500.0,36.0985,36.1142,36.0751,36.0751,85500.0
2009-12-02 10:00:00,46.13,46.18,46.13,46.18,36000.0,36.0751,36.1142,36.0751,36.1142,36000.0
2009-12-02 10:05:00,46.18,46.2,46.17,46.2,14700.0,36.1142,36.1298,36.1064,36.1298,14700.0
2009-12-02 10:10:00,46.2,46.39,46.19,46.39,146300.0,36.1298,36.2784,36.122,36.2784,146300.0
2009-12-02 10:15:00,46.39,46.41,46.34,46.37,75200.0,36.2784,36.2941,36.2393,36.2628,75200.0
2009-12-02 10:20:00,46.37,46.39,46.33,46.33,65600.0,36.2628,36.2784,36.2315,36.2315,65600.0
2009-12-02 10:25:00,46.33,46.38,46.33,46.35,46100.0,36.2315,36.2706,36.2315,36.2471,46100.0
2009-12-02 10:30:00,46.35,46.35,46.26,46.28,69500.0,36.2471,36.2471,36.1767,36.1924,69500.0
2009-12-02 10:35:00,46.3,46.32,46.28,46.31,47700.0,36.208,36.2237,36.1924,36.2158,47700.0
2009-12-02 10:40:00,46.31,46.33,46.26,46.27,50000.0,36.2158,36.2315,36.1767,36.1846,50000.0
2009-12-02 10:45:00,46.28,46.28,46.22,46.22,53700.0,36.1924,36.1924,36.1455,36.1455,53700.0
2009-12-02 10:50:00,46.24,46.27,46.23,46.25,25300.0,36.1611,36.1846,36.1533,36.1689,25300.0
2009-12-02 10:55:00,46.25,46.28,46.23,46.27,56500.0,36.1689,36.1924,36.1533,36.1846,56500.0
2009-12-02 11:00:00,46.26,46.26,46.19,46.21,45800.0,36.1767,36.1767,36.122,36.1376,45800.0
2009-12-02 11:05:00,46.21,46.24,46.18,46.2,67900.0,36.1376,36.1611,36.1142,36.1298,67900.0
2009-12-02 11:10:00,46.2,46.21,46.13,46.13,60000.0,36.1298,36.1376,36.0751,36.0751,60000.0
2009-12-02 11:15:00,46.13,46.15,46.09,46.13,50500.0,36.0751,36.0907,36.0438,36.0751,50500.0
2009-12-02 11:20:00,46.12,46.13,46.06,46.09,67500.0,36.0673,36.0751,36.0203,36.0438,67500.0
2009-12-02 11:25:00,46.08,46.13,46.07,46.12,46600.0,36.036,36.0751,36.0282,36.0673,46600.0
2009-12-02 11:30:00,46.12,46.12,46.09,46.11,43400.0,36.0673,36.0673,36.0438,36.0594,43400.0
2009-12-02 11:35:00,46.11,46.14,46.11,46.14,33800.0,36.0594,36.0829,36.0594,36.0829,33800.0
2009-12-02 11:40:00,46.14,46.16,46.13,46.15,9600.0,36.0829,36.0985,36.0751,36.0907,9600.0
2009-12-02 11:45:00,46.16,46.21,46.16,46.21,61500.0,36.0985,36.1376,36.0985,36.1376,61500.0
2009-12-02 11:50:00,46.21,46.22,46.2,46.21,31800.0,36.1376,36.1455,36.1298,36.1376,31800.0
2009-12-02 11:55:00,46.22,46.24,46.21,46.24,23100.0,36.1455,36.1611,36.1376,36.1611,23100.0
2009-12-02 12:00:00,46.24,46.25,46.24,46.25,8700.0,36.1611,36.1689,36.1611,36.1689,8700.0
2009-12-02 12:05:00,46.24,46.25,46.21,46.21,33100.0,36.1611,36.1689,36.1376,36.1376,33100.0
2009-12-02 12:10:00,46.21,46.22,46.18,46.18,14100.0,36.1376,36.1455,36.1142,36.1142,14100.0
2009-12-02 12:15:00,46.18,46.19,46.11,46.12,36300.0,36.1142,36.122,36.0594,36.0673,36300.0
2009-12-02 12:20:00,46.11,46.12,46.0,46.05,76500.0,36.0594,36.0673,35.9734,36.0125,76500.0
2009-12-02 12:25:00,46.04,46.08,46.03,46.05,21900.0,36.0047,36.036,35.9969,36.0125,21900.0
2009-12-02 12:30:00,46.05,46.06,46.02,46.05,16400.0,36.0125,36.0203,35.9891,36.0125,16400.0
2009-12-02 12:35:00,46.06,46.08,46.06,46.06,7900.0,36.0203,36.036,36.0203,36.0203,7900.0
2009-12-02 12:40:00,46.07,46.08,46.04,46.08,6700.0,36.0282,36.036,36.0047,36.036,6700.0
2009-12-02 12:45:00,46.07,46.1,46.06,46.1,8800.0,36.0282,36.0516,36.0203,36.0516,8800.0
2009-12-02 12:50:00,46.11,46.12,46.08,46.12,7700.0,36.0594,36.0673,36.036,36.0673,7700.0
2009-12-02 12:55:00,46.11,46.13,46.09,46.13,5700.0,36.0594,36.0751,36.0438,36.0751,5700.0
2009-12-02 13:00:00,46.12,46.13,46.08,46.11,19600.0,36.0673,36.0751,36.036,36.0594,19600.0
2009-12-02 13:05:00,46.11,46.12,46.08,46.12,27200.0,36.0594,36.0673,36.036,36.0673,27200.0
2009-12-02 13:10:00,46.11,46.13,46.09,46.13,8400.0,36.0594,36.0751,36.0438,36.0751,8400.0
2009-12-02 13:15:00,46.13,46.15,46.13,46.14,12900.0,36.0751,36.0907,36.0751,36.0829,12900.0
2009-12-02 13:20:00,46.14,46.15,46.13,46.13,2500.0,36.0829,36.0907,36.0751,36.0751,2500.0
2009-12-02 13:25:00,46.12,46.13,46.11,46.13,6600.0,36.0673,36.0751,36.0594,36.0751,6600.0
2009-12-02 13:30:00,46.11,46.13,46.1,46.13,7500.0,36.0594,36.0751,36.0516,36.0751,7500.0
2009-12-02 13:35:00,46.14,46.14,46.11,46.11,8600.0,36.0829,36.0829,36.0594,36.0594,8600.0
2009-12-02 13:40:00,46.1,46.13,46.1,46.13,18500.0,36.0516,36.0751,36.0516,36.0751,18500.0
2009-12-02 13:45:00,46.13,46.17,46.13,46.16,17100.0,36.0751,36.1064,36.0751,36.0985,17100.0
2009-12-02 13:50:00,46.16,46.19,46.15,46.16,9500.0,36.0985,36.122,36.0907,36.0985,9500.0
2009-12-02 13:55:00,46.15,46.19,46.15,46.17,12100.0,36.0907,36.122,36.0907,36.1064,12100.0
2009-12-02 14:00:00,46.17,46.22,46.09,46.1,66100.0,36.1064,36.1455,36.0438,36.0516,66100.0
2009-12-02 14:05:00,46.1,46.1,46.08,46.09,43700.0,36.0516,36.0516,36.036,36.0438,43700.0
2009-12-02 14:10:00,46.09,46.09,46.04,46.09,23600.0,36.0438,36.0438,36.0047,36.0438,23600.0
2009-12-02 14:15:00,46.09,46.1,46.0,46.01,25400.0,36.0438,36.0516,35.9734,35.9812,25400.0
2009-12-02 14:20:00,46.01,46.04,45.98,46.01,21300.0,35.9812,36.0047,35.9578,35.9812,21300.0
2009-12-02 14:25:00,46.01,46.08,46.01,46.05,43500.0,35.9812,36.036,35.9812,36.0125,43500.0
2009-12-02 14:30:00,46.04,46.05,46.01,46.02,9100.0,36.0047,36.0125,35.9812,35.9891,9100.0
2009-12-02 14:35:00,46.01,46.1,46.01,46.08,23200.0,35.9812,36.0516,35.9812,36.036,23200.0
2009-12-02 14:40:00,46.08,46.08,46.05,46.06,24500.0,36.036,36.036,36.0125,36.0203,24500.0
2009-12-02 14:45:00,46.08,46.09,46.07,46.08,21100.0,36.036,36.0438,36.0282,36.036,21100.0
2009-12-02 14:50:00,46.07,46.08,46.02,46.02,65500.0,36.0282,36.036,35.9891,35.9891,65500.0
2009-12-02 14:55:00,46.02,46.03,45.99,46.01,99200.0,35.9891,35.9969,35.9656,35.9812,99200.0
2009-12-02 15:00:00,46.01,46.03,46.0,46.01,47600.0,35.9812,35.9969,35.9734,35.9812,47600.0
2009-12-02 15:05:00,46.01,46.02,46.01,46.02,35200.0,35.9812,35.9891,35.9812,35.9891,35200.0
2009-12-02 15:10:00,46.02,46.02,46.0,46.01,33300.0,35.9891,35.9891,35.9734,35.9812,33300.0
2009-12-02 15:15:00,46.01,46.02,46.0,46.01,48200.0,35.9812,35.9891,35.9734,35.9812,48200.0
2009-12-02 15:20:00,46.0,46.05,46.0,46.03,64600.0,35.9734,36.0125,35.9734,35.9969,64600.0
2009-12-02 15:25:00,46.03,46.07,46.02,46.05,43700.0,35.9969,36.0282,35.9891,36.0125,43700.0
2009-12-02 15:30:00,46.05,46.06,46.0,46.01,32300.0,36.0125,36.0203,35.9734,35.9812,32300.0
2009-12-02 15:35:00,46.02,46.05,46.01,46.04,19400.0,35.9891,36.0125,35.9812,36.0047,19400.0
2009-12-02 15:40:00,46.04,46.1,46.04,46.1,112600.0,36.0047,36.0516,36.0047,36.0516,112600.0
2009-12-02 15:45:00,46.1,46.14,46.03,46.13,96400.0,36.0516,36.0829,35.9969,36.0751,96400.0
2009-12-02 15:50:00,46.14,46.15,46.04,46.06,122300.0,36.0829,36.0907,36.0047,36.0203,122300.0
2009-12-02 15:55:00,46.06,46.08,45.99,46.01,91700.0,36.0203,36.036,35.9656,35.9812,91700.0
2009-12-03 09:30:00,46.61,46.78,46.61,46.76,41800.0,36.4505,36.5834,36.4505,36.5678,41800.0
2009-12-03 09:35:00,46.78,46.85,46.76,46.81,65400.0,36.5834,36.6381,36.5678,36.6069,65400.0
2009-12-03 09:40:00,46.81,46.85,46.81,46.81,30200.0,36.6069,36.6381,36.6069,36.6069,30200.0
2009-12-03 09:45:00,46.81,46.92,46.81,46.84,108300.0,36.6069,36.6929,36.6069,36.6303,108300.0
2009-12-03 09:50:00,46.84,46.84,46.75,46.77,91400.0,36.6303,36.6303,36.5599,36.5756,91400.0
2009-12-03 09:55:00,46.77,46.79,46.71,46.77,23900.0,36.5756,36.5912,36.5287,36.5756,23900.0
2009-12-03 10:00:00,46.76,46.76,46.58,46.59,174200.0,36.5678,36.5678,36.427,36.4348,174200.0
2009-12-03 10:05:00,46.59,46.65,46.56,46.62,261100.0,36.4348,36.4817,36.4114,36.4583,261100.0
2009-12-03 10:10:00,46.63,46.65,46.54,46.59,72100.0,36.4661,36.4817,36.3957,36.4348,72100.0
2009-12-03 10:15:00,46.59,46.6,46.46,46.5,51500.0,36.4348,36.4426,36.3332,36.3644,51500.0
2009-12-03 10:20:00,46.5,46.56,46.49,46.51,84800.0,36.3644,36.4114,36.3566,36.3723,84800.0
2009-12-03 10:25:00,46.51,46.71,46.51,46.71,264000.0,36.3723,36.5287,36.3723,36.5287,264000.0
2009-12-03 10:30:00,46.7,46.71,46.67,46.69,101200.0,36.5208,36.5287,36.4974,36.513,101200.0
2009-12-03 10:35:00,46.68,46.69,46.58,46.63,70800.0,36.5052,36.513,36.427,36.4661,70800.0
2009-12-03 10:40:00,46.62,46.62,46.53,46.56,48300.0,36.4583,36.4583,36.3879,36.4114,48300.0
2009-12-03 10:45:00,46.56,46.72,46.56,46.72,45500.0,36.4114,36.5365,36.4114,36.5365,45500.0
2009-12-03 10:50:00,46.7,46.72,46.63,46.64,64000.0,36.5208,36.5365,36.4661,36.4739,64000.0
2009-12-03 10:55:00,46.64,46.7,46.64,46.68,23900.0,36.4739,36.5208,36.4739,36.5052,23900.0
2009-12-03 11:00:00,46.68,46.73,46.68,46.7,36100.0,36.5052,36.5443,36.5052,36.5208,36100.0
2009-12-03 11:05:00,46.7,46.72,46.69,46.69,9000.0,36.5208,36.5365,36.513,36.513,9000.0
2009-12-03 11:10:00,46.69,46.7,46.68,46.69,10400.0,36.513,36.5208,36.5052,36.513,10400.0
2009-12-03 11:15:00,46.68,46.71,46.66,46.69,24500.0,36.5052,36.5287,36.4896,36.513,24500.0
2009-12-03 11:20:00,46.7,46.73,46.7,46.73,40600.0,36.5208,36.5443,36.5208,36.5443,40600.0
2009-12-03 11:25:00,46.72,46.73,46.71,46.72,18800.0,36.5365,36.5443,36.5287,36.5365,18800.0
2009-12-03 11:30:00,46.73,46.75,46.73,46.74,28000.0,36.5443,36.5599,36.5443,36.5521,28000.0
2009-12-03 11:35:00,46.74,46.76,46.66,46.66,37800.0,36.5521,36.5678,36.4896,36.4896,37800.0
2009-12-03 11:40:00,46.66,46.68,46.65,46.66,7500.0,36.4896,36.5052,36.4817,36.4896,7500.0
2009-12-03 11:45:00,46.65,46.68,46.64,46.66,12000.0,36.4817,36.5052,36.4739,36.4896,12000.0
2009-12-03 11:50:00,46.66,46.74,46.65,46.72,33800.0,36.4896,36.5521,36.4817,36.5365,33800.0
2009-12-03 11:55:00,46.73,46.73,46.71,46.72,18000.0,36.5443,36.5443,36.5287,36.5365,18000.0
2009-12-03 12:00:00,46.71,46.71,46.68,46.69,43200.0,36.5287,36.5287,36.5052,36.513,43200.0
2009-12-03 12:05:00,46.69,46.7,46.66,46.69,16000.0,36.513,36.5208,36.4896,36.513,16000.0
2009-12-03 12:10:00,46.68,46.71,46.66,46.67,16800.0,36.5052,36.5287,36.4896,36.4974,16800.0
2009-12-03 12:15:00,46.68,46.69,46.65,46.67,40100.0,36.5052,36.513,36.4817,36.4974,40100.0
2009-12-03 12:20:00,46.67,46.68,46.64,46.64,29500.0,36.4974,36.5052,36.4739,36.4739,29500.0
2009-12-03 12:25:00,46.64,46.65,46.61,46.61,27300.0,36.4739,36.4817,36.4505,36.4505,27300.0
2009-12-03 12:30:00,46.61,46.62,46.59,46.6,57700.0,36.4505,36.4583,36.4348,36.4426,57700.0
2009-12-03 12:35:00,46.6,46.62,46.59,46.6,28500.0,36.4426,36.4583,36.4348,36.4426,28500.0
2009-12-03 12:40:00,46.6,46.6,46.6,46.6,5800.0,36.4426,36.4426,36.4426,36.4426,5800.0
2009-12-03 12:45:00,46.6,46.62,46.6,46.62,9700.0,36.4426,36.4583,36.4426,36.4583,9700.0
2009-12-03 12:50:00,46.61,46.62,46.61,46.61,9100.0,36.4505,36.4583,36.4505,36.4505,9100.0
2009-12-03 12:55:00,46.61,46.64,46.61,46.63,18900.0,36.4505,36.4739,36.4505,36.4661,18900.0
2009-12-03 13:00:00,46.63,46.65,46.62,46.63,27300.0,36.4661,36.4817,36.4583,36.4661,27300.0
2009-12-03 13:05:00,46.63,46.65,46.61,46.65,27200.0,36.4661,36.4817,36.4505,36.4817,27200.0
2009-12-03 13:10:00,46.65,46.65,46.6,46.63,46000.0,36.4817,36.4817,36.4426,36.4661,46000.0
2009-12-03 13:15:00,46.63,46.69,46.63,46.68,28000.0,36.4661,36.513,36.4661,36.5052,28000.0
2009-12-03 13:20:00,46.67,46.68,46.65,46.68,11800.0,36.4974,36.5052,36.4817,36.5052,11800.0
2009-12-03 13:25:00,46.68,46.69,46.67,46.69,9500.0,36.5052,36.513,36.4974,36.513,9500.0
2009-12-03 13:30:00,46.69,46.69,46.65,46.67,20100.0,36.513,36.513,36.4817,36.4974,20100.0
2009-12-03 13:35:00,46.67,46.7,46.61,46.68,135600.0,36.4974,36.5208,36.4505,36.5052,135600.0
2009-12-03 13:40:00,46.68,46.68,46.63,46.66,128800.0,36.5052,36.5052,36.4661,36.4896,128800.0
2009-12-03 13:45:00,46.67,46.69,46.67,46.69,29000.0,36.4974,36.513,36.4974,36.513,29000.0
2009-12-03 13:50:00,46.69,46.71,46.69,46.7,27100.0,36.513,36.5287,36.513,36.5208,27100.0
2009-12-03 13:55:00,46.71,46.72,46.66,46.67,28300.0,36.5287,36.5365,36.4896,36.4974,28300.0
2009-12-03 14:00:00,46.66,46.67,46.64,46.64,34600.0,36.4896,36.4974,36.4739,36.4739,34600.0
2009-12-03 14:05:00,46.64,46.65,46.62,46.63,11800.0,36.4739,36.4817,36.4583,36.4661,11800.0
2009-12-03 14:10:00,46.64,46.65,46.63,46.65,11200.0,36.4739,36.4817,36.4661,36.4817,11200.0
2009-12-03 14:15:00,46.66,46.67,46.63,46.63,20200.0,36.4896,36.4974,36.4661,36.4661,20200.0
2009-12-03 14:20:00,46.62,46.65,46.6,46.6,20700.0,36.4583,36.4817,36.4426,36.4426,20700.0
2009-12-03 14:25:00,46.6,46.61,46.59,46.59,11000.0,36.4426,36.4505,36.4348,36.4348,11000.0
2009-12-03 14:30:00,46.59,46.6,46.59,46.59,8800.0,36.4348,36.4426,36.4348,36.4348,8800.0
2009-12-03 14:35:00,46.59,46.6,46.59,46.6,35200.0,36.4348,36.4426,36.4348,36.4426,35200.0
2009-12-03 14:40:00,46.6,46.6,46.59,46.6,34800.0,36.4426,36.4426,36.4348,36.4426,34800.0
2009-12-03 14:45:00,46.6,46.6,46.57,46.57,30100.0,36.4426,36.4426,36.4192,36.4192,30100.0
2009-12-03 14:50:00,46.57,46.58,46.52,46.53,34500.0,36.4192,36.427,36.3801,36.3879,34500.0
2009-12-03 14:55:00,46.52,46.53,46.5,46.52,29800.0,36.3801,36.3879,36.3644,36.3801,29800.0
2009-12-03 15:00:00,46.52,46.55,46.52,46.55,17200.0,36.3801,36.4035,36.3801,36.4035,17200.0
2009-12-03 15:05:00,46.55,46.56,46.5,46.54,188800.0,36.4035,36.4114,36.3644,36.3957,188800.0
2009-12-03 15:10:00,46.53,46.53,46.5,46.52,16300.0,36.3879,36.3879,36.3644,36.3801,16300.0
2009-12-03 15:15:00,46.52,46.54,46.52,46.54,20400.0,36.3801,36.3957,36.3801,36.3957,20400.0
2009-12-03 15:20:00,46.54,46.54,46.51,46.51,44200.0,36.3957,36.3957,36.3723,36.3723,44200.0
2009-12-03 15:25:00,46.52,46.52,46.45,46.46,43600.0,36.3801,36.3801,36.3253,36.3332,43600.0
2009-12-03 15:30:00,46.45,46.47,46.44,46.46,51300.0,36.3253,36.341,36.3175,36.3332,51300.0
2009-12-03 15:35:00,46.46,46.47,46.4,46.41,60300.0,36.3332,36.341,36.2862,36.2941,60300.0
2009-12-03 15:40:00,46.41,46.41,46.33,46.35,81700.0,36.2941,36.2941,36.2315,36.2471,81700.0
2009-12-03 15:45:00,46.35,46.35,46.23,46.23,356000.0,36.2471,36.2471,36.1533,36.1533,356000.0
2009-12-03 15:50:00,46.23,46.36,46.22,46.36,279100.0,36.1533,36.2549,36.1455,36.2549,279100.0
2009-12-03 15:55:00,46.37,46.49,46.27,46.45,383900.0,36.2628,36.3566,36.1846,36.3253,383900.0
2009-12-04 09:30:00,47.51,47.64,47.45,47.54,110800.0,37.1543,37.2559,37.1074,37.1777,110800.0
2009-12-04 09:35:00,47.55,47.6,47.47,47.54,112100.0,37.1856,37.2247,37.123,37.1777,112100.0
2009-12-04 09:40:00,47.55,47.66,47.55,47.62,87700.0,37.1856,37.2716,37.1856,37.2403,87700.0
2009-12-04 09:45:00,47.63,47.77,47.63,47.77,386100.0,37.2481,37.3576,37.2481,37.3576,386100.0
2009-12-04 09:50:00,47.79,47.8,47.76,47.79,257800.0,37.3733,37.3811,37.3498,37.3733,257800.0
2009-12-04 09:55:00,47.79,47.84,47.79,47.83,126700.0,37.3733,37.4124,37.3733,37.4045,126700.0
2009-12-04 10:00:00,47.83,47.87,47.75,47.76,193600.0,37.4045,37.4358,37.342,37.3498,193600.0
2009-12-04 10:05:00,47.77,47.79,47.69,47.79,245100.0,37.3576,37.3733,37.295,37.3733,245100.0
2009-12-04 10:10:00,47.79,47.8,47.74,47.79,182100.0,37.3733,37.3811,37.3342,37.3733,182100.0
2009-12-04 10:15:00,47.8,47.81,47.74,47.75,188800.0,37.3811,37.3889,37.3342,37.342,188800.0
2009-12-04 10:20:00,47.75,47.75,47.67,47.67,62600.0,37.342,37.342,37.2794,37.2794,62600.0
2009-12-04 10:25:00,47.66,47.75,47.66,47.72,57200.0,37.2716,37.342,37.2716,37.3185,57200.0
2009-12-04 10:30:00,47.72,47.75,47.69,47.7,40900.0,37.3185,37.342,37.295,37.3029,40900.0
2009-12-04 10:35:00,47.69,47.75,47.68,47.75,41400.0,37.295,37.342,37.2872,37.342,41400.0
2009-12-04 10:40:00,47.74,47.75,47.71,47.75,33100.0,37.3342,37.342,37.3107,37.342,33100.0
2009-12-04 10:45:00,47.75,47.75,47.71,47.73,27400.0,37.342,37.342,37.3107,37.3263,27400.0
2009-12-04 10:50:00,47.71,47.71,47.62,47.64,35900.0,37.3107,37.3107,37.2403,37.2559,35900.0
2009-12-04 10:55:00,47.64,47.64,47.55,47.6,26800.0,37.2559,37.2559,37.1856,37.2247,26800.0
2009-12-04 11:00:00,47.59,47.6,47.51,47.58,34900.0,37.2168,37.2247,37.1543,37.209,34900.0
2009-12-04 11:05:00,47.58,47.58,47.49,47.55,152800.0,37.209,37.209,37.1386,37.1856,152800.0
2009-12-04 11:10:00,47.57,47.59,47.55,47.58,17000.0,37.2012,37.2168,37.1856,37.209,17000.0
2009-12-04 11:15:00,47.58,47.58,47.47,47.5,72600.0,37.209,37.209,37.123,37.1465,72600.0
2009-12-04 11:20:00,47.5,47.53,47.48,47.51,42100.0,37.1465,37.1699,37.1308,37.1543,42100.0
2009-12-04 11:25:00,47.51,47.52,47.34,47.34,31300.0,37.1543,37.1621,37.0213,37.0213,31300.0
2009-12-04 11:30:00,47.34,47.35,47.24,47.31,87300.0,37.0213,37.0292,36.9431,36.9979,87300.0
2009-12-04 11:35:00,47.32,47.33,47.16,47.18,71000.0,37.0057,37.0135,36.8806,36.8962,71000.0
2009-12-04 11:40:00,47.17,47.18,47.03,47.06,61000.0,36.8884,36.8962,36.7789,36.8024,61000.0
2009-12-04 11:45:00,47.05,47.05,46.85,47.0,146600.0,36.7945,36.7945,36.6381,36.7554,146600.0
2009-12-04 11:50:00,46.99,47.06,46.91,47.06,72200.0,36.7476,36.8024,36.6851,36.8024,72200.0
2009-12-04 11:55:00,47.06,47.06,47.0,47.04,17600.0,36.8024,36.8024,36.7554,36.7867,17600.0
2009-12-04 12:00:00,47.04,47.08,47.03,47.06,26800.0,36.7867,36.818,36.7789,36.8024,26800.0
2009-12-04 12:05:00,47.05,47.12,47.04,47.12,33500.0,36.7945,36.8493,36.7867,36.8493,33500.0
2009-12-04 12:10:00,47.12,47.17,47.09,47.09,52700.0,36.8493,36.8884,36.8258,36.8258,52700.0
2009-12-04 12:15:00,47.1,47.13,47.07,47.08,31700.0,36.8337,36.8571,36.8102,36.818,31700.0
2009-12-04 12:20:00,47.07,47.1,47.03,47.06,46400.0,36.8102,36.8337,36.7789,36.8024,46400.0
2009-12-04 12:25:00,47.07,47.15,47.07,47.14,15000.0,36.8102,36.8728,36.8102,36.8649,15000.0
2009-12-04 12:30:00,47.15,47.24,47.15,47.23,23700.0,36.8728,36.9431,36.8728,36.9353,23700.0
2009-12-04 12:35:00,47.23,47.29,47.23,47.24,40300.0,36.9353,36.9822,36.9353,36.9431,40300.0
2009-12-04 12:40:00,47.23,47.25,47.23,47.23,9500.0,36.9353,36.951,36.9353,36.9353,9500.0
2009-12-04 12:45:00,47.22,47.29,47.22,47.22,15100.0,36.9275,36.9822,36.9275,36.9275,15100.0
2009-12-04 12:50:00,47.23,47.27,47.23,47.27,16800.0,36.9353,36.9666,36.9353,36.9666,16800.0
2009-12-04 12:55:00,47.26,47.26,47.21,47.22,13000.0,36.9588,36.9588,36.9197,36.9275,13000.0
2009-12-04 13:00:00,47.22,47.27,47.21,47.26,29900.0,36.9275,36.9666,36.9197,36.9588,29900.0
2009-12-04 13:05:00,47.26,47.29,47.25,47.26,26000.0,36.9588,36.9822,36.951,36.9588,26000.0
2009-12-04 13:10:00,47.25,47.26,47.16,47.18,34900.0,36.951,36.9588,36.8806,36.8962,34900.0
2009-12-04 13:15:00,47.18,47.23,47.17,47.22,14300.0,36.8962,36.9353,36.8884,36.9275,14300.0
2009-12-04 13:20:00,47.23,47.23,47.16,47.17,13900.0,36.9353,36.9353,36.8806,36.8884,13900.0
2009-12-04 13:25:00,47.17,47.18,47.09,47.11,45200.0,36.8884,36.8962,36.8258,36.8415,45200.0
2009-12-04 13:30:00,47.1,47.12,47.05,47.09,37100.0,36.8337,36.8493,36.7945,36.8258,37100.0
2009-12-04 13:35:00,47.08,47.09,46.96,46.98,73100.0,36.818,36.8258,36.7242,36.7398,73100.0
2009-12-04 13:40:00,46.98,47.06,46.96,47.04,100600.0,36.7398,36.8024,36.7242,36.7867,100600.0
2009-12-04 13:45:00,47.04,47.05,46.94,46.94,58500.0,36.7867,36.7945,36.7085,36.7085,58500.0
2009-12-04 13:50:00,46.94,46.95,46.89,46.9,72000.0,36.7085,36.7163,36.6694,36.6772,72000.0
2009-12-04 13:55:00,46.9,46.94,46.82,46.86,16200.0,36.6772,36.7085,36.6147,36.646,16200.0
2009-12-04 14:00:00,46.87,46.94,46.86,46.93,14700.0,36.6538,36.7085,36.646,36.7007,14700.0
2009-12-04 14:05:00,46.93,46.93,46.84,46.87,32500.0,36.7007,36.7007,36.6303,36.6538,32500.0
2009-12-04 14:10:00,46.87,46.95,46.87,46.94,22300.0,36.6538,36.7163,36.6538,36.7085,22300.0
2009-12-04 14:15:00,46.94,46.94,46.87,46.88,8400.0,36.7085,36.7085,36.6538,36.6616,8400.0
2009-12-04 14:20:00,46.89,46.89,46.77,46.78,128100.0,36.6694,36.6694,36.5756,36.5834,128100.0
2009-12-04 14:25:00,46.79,46.87,46.78,46.86,18000.0,36.5912,36.6538,36.5834,36.646,18000.0
2009-12-04 14:30:00,46.86,46.96,46.86,46.93,91200.0,36.646,36.7242,36.646,36.7007,91200.0
2009-12-04 14:35:00,46.94,46.99,46.93,46.95,14300.0,36.7085,36.7476,36.7007,36.7163,14300.0
2009-12-04 14:40:00,46.95,46.96,46.91,46.92,12400.0,36.7163,36.7242,36.6851,36.6929,12400.0
2009-12-04 14:45:00,46.92,46.97,46.88,46.89,21100.0,36.6929,36.732,36.6616,36.6694,21100.0
2009-12-04 14:50:00,46.88,46.92,46.86,46.92,8800.0,36.6616,36.6929,36.646,36.6929,8800.0
2009-12-04 14:55:00,46.92,47.01,46.92,46.98,40900.0,36.6929,36.7633,36.6929,36.7398,40900.0
2009-12-04 15:00:00,46.97,47.05,46.94,47.02,18900.0,36.732,36.7945,36.7085,36.7711,18900.0
2009-12-04 15:05:00,47.02,47.1,47.02,47.04,52400.0,36.7711,36.8337,36.7711,36.7867,52400.0
2009-12-04 15:10:00,47.04,47.06,47.02,47.02,86800.0,36.7867,36.8024,36.7711,36.7711,86800.0
2009-12-04 15:15:00,47.02,47.03,46.98,47.02,83200.0,36.7711,36.7789,36.7398,36.7711,83200.0
2009-12-04 15:20:00,47.01,47.05,46.99,47.05,186300.0,36.7633,36.7945,36.7476,36.7945,186300.0
2009-12-04 15:25:00,47.05,47.09,47.02,47.06,85800.0,36.7945,36.8258,36.7711,36.8024,85800.0
2009-12-04 15:30:00,47.06,47.13,47.05,47.13,60300.0,36.8024,36.8571,36.7945,36.8571,60300.0
2009-12-04 15:35:00,47.14,47.15,47.06,47.09,109700.0,36.8649,36.8728,36.8024,36.8258,109700.0
2009-12-04 15:40:00,47.08,47.09,47.01,47.06,98200.0,36.818,36.8258,36.7633,36.8024,98200.0
2009-12-04 15:45:00,47.06,47.18,47.06,47.13,140900.0,36.8024,36.8962,36.8024,36.8571,140900.0
2009-12-04 15:50:00,47.13,47.2,47.12,47.15,201600.0,36.8571,36.9119,36.8493,36.8728,201600.0
2009-12-04 15:55:00,47.15,47.17,47.05,47.07,143300.0,36.8728,36.8884,36.7945,36.8102,143300.0
2009-12-07 09:30:00,46.91,47.03,46.8,47.01,67100.0,36.6851,36.7789,36.599,36.7633,67100.0
2009-12-07 09:35:00,47.01,47.08,47.01,47.05,51000.0,36.7633,36.818,36.7633,36.7945,51000.0
2009-12-07 09:40:00,47.07,47.11,47.01,47.04,55700.0,36.8102,36.8415,36.7633,36.7867,55700.0
2009-12-07 09:45:00,47.05,47.13,47.05,47.12,56600.0,36.7945,36.8571,36.7945,36.8493,56600.0
2009-12-07 09:50:00,47.14,47.16,47.11,47.12,41100.0,36.8649,36.8806,36.8415,36.8493,41100.0
2009-12-07 09:55:00,47.12,47.13,47.04,47.09,25100.0,36.8493,36.8571,36.7867,36.8258,25100.0
2009-12-07 10:00:00,47.06,47.08,46.96,46.96,88700.0,36.8024,36.818,36.7242,36.7242,88700.0
2009-12-07 10:05:00,46.96,46.97,46.91,46.93,77000.0,36.7242,36.732,36.6851,36.7007,77000.0
2009-12-07 10:10:00,46.93,47.05,46.92,47.04,28300.0,36.7007,36.7945,36.6929,36.7867,28300.0
2009-12-07 10:15:00,47.04,47.06,47.0,47.06,48900.0,36.7867,36.8024,36.7554,36.8024,48900.0
2009-12-07 10:20:00,47.06,47.06,46.99,47.01,26600.0,36.8024,36.8024,36.7476,36.7633,26600.0
2009-12-07 10:25:00,47.01,47.11,47.01,47.11,21100.0,36.7633,36.8415,36.7633,36.8415,21100.0
2009-12-07 10:30:00,47.12,47.16,47.08,47.09,36000.0,36.8493,36.8806,36.818,36.8258,36000.0
2009-12-07 10:35:00,47.09,47.11,47.06,47.06,47100.0,36.8258,36.8415,36.8024,36.8024,47100.0
2009-12-07 10:40:00,47.05,47.09,47.01,47.08,28100.0,36.7945,36.8258,36.7633,36.818,28100.0
2009-12-07 10:45:00,47.08,47.11,47.07,47.08,35900.0,36.818,36.8415,36.8102,36.818,35900.0
2009-12-07 10:50:00,47.08,47.13,47.08,47.11,128100.0,36.818,36.8571,36.818,36.8415,128100.0
2009-12-07 10:55:00,47.12,47.15,47.11,47.12,32400.0,36.8493,36.8728,36.8415,36.8493,32400.0
2009-12-07 11:00:00,47.12,47.13,47.04,47.04,34700.0,36.8493,36.8571,36.7867,36.7867,34700.0
2009-12-07 11:05:00,47.04,47.09,47.04,47.07,21900.0,36.7867,36.8258,36.7867,36.8102,21900.0
2009-12-07 11:10:00,47.06,47.1,47.06,47.08,13200.0,36.8024,36.8337,36.8024,36.818,13200.0
2009-12-07 11:15:00,47.07,47.1,47.06,47.07,25600.0,36.8102,36.8337,36.8024,36.8102,25600.0
2009-12-07 11:20:00,47.08,47.08,47.05,47.06,14400.0,36.818,36.818,36.7945,36.8024,14400.0
2009-12-07 11:25:00,47.06,47.08,47.05,47.06,22300.0,36.8024,36.818,36.7945,36.8024,22300.0
2009-12-07 11:30:00,47.06,47.1,47.06,47.08,19800.0,36.8024,36.8337,36.8024,36.818,19800.0
2009-12-07 11:35:00,47.08,47.1,47.07,47.08,26300.0,36.818,36.8337,36.8102,36.818,26300.0
2009-12-07 11:40:00,47.08,47.1,47.07,47.09,5000.0,36.818,36.8337,36.8102,36.8258,5000.0
2009-12-07 11:45:00,47.09,47.13,47.09,47.13,18800.0,36.8258,36.8571,36.8258,36.8571,18800.0
2009-12-07 11:50:00,47.13,47.15,47.13,47.14,13400.0,36.8571,36.8728,36.8571,36.8649,13400.0
2009-12-07 11:55:00,47.13,47.15,47.12,47.13,23300.0,36.8571,36.8728,36.8493,36.8571,23300.0
2009-12-07 12:00:00,47.14,47.14,47.11,47.12,8300.0,36.8649,36.8649,36.8415,36.8493,8300.0
2009-12-07 12:05:00,47.11,47.14,47.11,47.13,4800.0,36.8415,36.8649,36.8415,36.8571,4800.0
2009-12-07 12:10:00,47.13,47.14,47.12,47.14,16200.0,36.8571,36.8649,36.8493,36.8649,16200.0
2009-12-07 12:15:00,47.13,47.13,47.1,47.11,15300.0,36.8571,36.8571,36.8337,36.8415,15300.0
2009-12-07 12:20:00,47.11,47.11,47.09,47.09,28700.0,36.8415,36.8415,36.8258,36.8258,28700.0
2009-12-07 12:25:00,47.09,47.1,47.09,47.1,8700.0,36.8258,36.8337,36.8258,36.8337,8700.0
2009-12-07 12:30:00,47.1,47.16,47.1,47.16,40800.0,36.8337,36.8806,36.8337,36.8806,40800.0
2009-12-07 12:35:00,47.16,47.26,47.16,47.17,84700.0,36.8806,36.9588,36.8806,36.8884,84700.0
2009-12-07 12:40:00,47.18,47.2,47.17,47.19,38500.0,36.8962,36.9119,36.8884,36.904,38500.0
2009-12-07 12:45:00,47.21,47.27,47.21,47.23,26700.0,36.9197,36.9666,36.9197,36.9353,26700.0
2009-12-07 12:50:00,47.24,47.27,47.22,47.24,11500.0,36.9431,36.9666,36.9275,36.9431,11500.0
2009-12-07 12:55:00,47.24,47.25,47.22,47.23,10200.0,36.9431,36.951,36.9275,36.9353,10200.0
2009-12-07 13:00:00,47.22,47.23,47.22,47.22,1500.0,36.9275,36.9353,36.9275,36.9275,1500.0
2009-12-07 13:05:00,47.21,47.22,47.2,47.2,8100.0,36.9197,36.9275,36.9119,36.9119,8100.0
2009-12-07 13:10:00,47.2,47.26,47.2,47.26,14500.0,36.9119,36.9588,36.9119,36.9588,14500.0
2009-12-07 13:15:00,47.25,47.28,47.22,47.23,38500.0,36.951,36.9744,36.9275,36.9353,38500.0
2009-12-07 13:20:00,47.22,47.27,47.22,47.23,20000.0,36.9275,36.9666,36.9275,36.9353,20000.0
2009-12-07 13:25:00,47.23,47.25,47.21,47.21,15800.0,36.9353,36.951,36.9197,36.9197,15800.0
2009-12-07 13:30:00,47.22,47.22,47.18,47.2,18700.0,36.9275,36.9275,36.8962,36.9119,18700.0
2009-12-07 13:35:00,47.19,47.22,47.19,47.21,15400.0,36.904,36.9275,36.904,36.9197,15400.0
2009-12-07 13:40:00,47.2,47.22,47.2,47.21,9800.0,36.9119,36.9275,36.9119,36.9197,9800.0
2009-12-07 13:45:00,47.19,47.25,47.19,47.25,45700.0,36.904,36.951,36.904,36.951,45700.0
2009-12-07 13:50:00,47.25,47.25,47.21,47.22,13100.0,36.951,36.951,36.9197,36.9275,13100.0
2009-12-07 13:55:00,47.22,47.22,47.17,47.2,26500.0,36.9275,36.9275,36.8884,36.9119,26500.0
2009-12-07 14:00:00,47.2,47.21,47.17,47.19,8700.0,36.9119,36.9197,36.8884,36.904,8700.0
2009-12-07 14:05:00,47.18,47.2,47.18,47.19,8800.0,36.8962,36.9119,36.8962,36.904,8800.0
2009-12-07 14:10:00,47.18,47.19,47.17,47.18,5100.0,36.8962,36.904,36.8884,36.8962,5100.0
2009-12-07 14:15:00,47.17,47.22,47.17,47.18,17900.0,36.8884,36.9275,36.8884,36.8962,17900.0
2009-12-07 14:20:00,47.18,47.2,47.15,47.15,29000.0,36.8962,36.9119,36.8728,36.8728,29000.0
2009-12-07 14:25:00,47.15,47.16,47.14,47.15,50200.0,36.8728,36.8806,36.8649,36.8728,50200.0
2009-12-07 14:30:00,47.13,47.13,47.11,47.12,38300.0,36.8571,36.8571,36.8415,36.8493,38300.0
2009-12-07 14:35:00,47.12,47.12,47.0,47.0,27400.0,36.8493,36.8493,36.7554,36.7554,27400.0
2009-12-07 14:40:00,47.0,47.03,47.0,47.01,76800.0,36.7554,36.7789,36.7554,36.7633,76800.0
2009-12-07 14:45:00,47.01,47.01,46.98,46.98,59500.0,36.7633,36.7633,36.7398,36.7398,59500.0
2009-12-07 14:50:00,46.97,47.01,46.97,47.01,17900.0,36.732,36.7633,36.732,36.7633,17900.0
2009-12-07 14:55:00,47.02,47.06,47.02,47.06,64900.0,36.7711,36.8024,36.7711,36.8024,64900.0
2009-12-07 15:00:00,47.07,47.11,47.04,47.11,60100.0,36.8102,36.8415,36.7867,36.8415,60100.0
2009-12-07 15:05:00,47.1,47.1,47.07,47.09,31200.0,36.8337,36.8337,36.8102,36.8258,31200.0
2009-12-07 15:10:00,47.08,47.1,47.08,47.08,34700.0,36.818,36.8337,36.818,36.818,34700.0
2009-12-07 15:15:00,47.09,47.09,47.07,47.08,29000.0,36.8258,36.8258,36.8102,36.818,29000.0
2009-12-07 15:20:00,47.08,47.08,47.05,47.05,35000.0,36.818,36.818,36.7945,36.7945,35000.0
2009-12-07 15:25:00,47.05,47.05,47.02,47.05,31200.0,36.7945,36.7945,36.7711,36.7945,31200.0
2009-12-07 15:30:00,47.05,47.07,47.0,47.07,95100.0,36.7945,36.8102,36.7554,36.8102,95100.0
2009-12-07 15:35:00,47.08,47.1,47.05,47.05,109700.0,36.818,36.8337,36.7945,36.7945,109700.0
2009-12-07 15:40:00,47.06,47.11,47.06,47.11,82000.0,36.8024,36.8415,36.8024,36.8415,82000.0
2009-12-07 15:45:00,47.12,47.12,47.07,47.08,57500.0,36.8493,36.8493,36.8102,36.818,57500.0
2009-12-07 15:50:00,47.08,47.1,47.06,47.08,67000.0,36.818,36.8337,36.8024,36.818,67000.0
2009-12-07 15:55:00,47.07,47.13,47.07,47.08,96800.0,36.8102,36.8571,36.8102,36.818,96800.0
2009-12-08 09:30:00,46.52,46.86,46.5,46.51,163900.0,36.3801,36.646,36.3644,36.3723,163900.0
2009-12-08 09:35:00,46.52,46.52,46.28,46.38,144700.0,36.3801,36.3801,36.1924,36.2706,144700.0
2009-12-08 09:40:00,46.36,46.41,46.32,46.32,73300.0,36.2549,36.2941,36.2237,36.2237,73300.0
2009-12-08 09:45:00,46.32,46.36,46.28,46.36,109300.0,36.2237,36.2549,36.1924,36.2549,109300.0
2009-12-08 09:50:00,46.37,46.4,46.32,46.37,41000.0,36.2628,36.2862,36.2237,36.2628,41000.0
2009-12-08 09:55:00,46.39,46.42,46.36,46.41,22900.0,36.2784,36.3019,36.2549,36.2941,22900.0
2009-12-08 10:00:00,46.41,46.44,46.38,46.42,42100.0,36.2941,36.3175,36.2706,36.3019,42100.0
2009-12-08 10:05:00,46.44,46.51,46.44,46.47,63800.0,36.3175,36.3723,36.3175,36.341,63800.0
2009-12-08 10:10:00,46.47,46.49,46.44,46.44,91200.0,36.341,36.3566,36.3175,36.3175,91200.0
2009-12-08 10:15:00,46.45,46.49,46.44,46.49,32500.0,36.3253,36.3566,36.3175,36.3566,32500.0
2009-12-08 10:20:00,46.49,46.53,46.48,46.51,120600.0,36.3566,36.3879,36.3488,36.3723,120600.0
2009-12-08 10:25:00,46.52,46.53,46.47,46.5,66200.0,36.3801,36.3879,36.341,36.3644,66200.0
2009-12-08 10:30:00,46.49,46.5,46.42,46.43,639200.0,36.3566,36.3644,36.3019,36.3097,639200.0
2009-12-08 10:35:00,46.43,46.43,46.36,46.37,63000.0,36.3097,36.3097,36.2549,36.2628,63000.0
2009-12-08 10:40:00,46.37,46.38,46.35,46.38,72700.0,36.2628,36.2706,36.2471,36.2706,72700.0
2009-12-08 10:45:00,46.37,46.38,46.31,46.31,114200.0,36.2628,36.2706,36.2158,36.2158,114200.0
2009-12-08 10:50:00,46.31,46.31,46.28,46.29,58600.0,36.2158,36.2158,36.1924,36.2002,58600.0
2009-12-08 10:55:00,46.29,46.29,46.23,46.24,72100.0,36.2002,36.2002,36.1533,36.1611,72100.0
2009-12-08 11:00:00,46.24,46.36,46.23,46.34,101500.0,36.1611,36.2549,36.1533,36.2393,101500.0
2009-12-08 11:05:00,46.33,46.35,46.32,46.35,61200.0,36.2315,36.2471,36.2237,36.2471,61200.0
2009-12-08 11:10:00,46.34,46.37,46.32,46.36,57100.0,36.2393,36.2628,36.2237,36.2549,57100.0
2009-12-08 11:15:00,46.35,46.4,46.34,46.35,94000.0,36.2471,36.2862,36.2393,36.2471,94000.0
2009-12-08 11:20:00,46.35,46.39,46.33,46.37,55800.0,36.2471,36.2784,36.2315,36.2628,55800.0
2009-12-08 11:25:00,46.37,46.42,46.37,46.4,53900.0,36.2628,36.3019,36.2628,36.2862,53900.0
2009-12-08 11:30:00,46.4,46.41,46.35,46.37,28200.0,36.2862,36.2941,36.2471,36.2628,28200.0
2009-12-08 11:35:00,46.37,46.38,46.34,46.36,26600.0,36.2628,36.2706,36.2393,36.2549,26600.0
2009-12-08 11:40:00,46.36,46.46,46.36,46.41,34600.0,36.2549,36.3332,36.2549,36.2941,34600.0
2009-12-08 11:45:00,46.41,46.46,46.41,46.45,58100.0,36.2941,36.3332,36.2941,36.3253,58100.0
2009-12-08 11:50:00,46.45,46.52,46.44,46.47,143600.0,36.3253,36.3801,36.3175,36.341,143600.0
2009-12-08 11:55:00,46.47,46.47,46.38,46.41,35000.0,36.341,36.341,36.2706,36.2941,35000.0
2009-12-08 12:00:00,46.41,46.43,46.4,46.42,18800.0,36.2941,36.3097,36.2862,36.3019,18800.0
2009-12-08 12:05:00,46.43,46.46,46.41,46.45,23000.0,36.3097,36.3332,36.2941,36.3253,23000.0
2009-12-08 12:10:00,46.45,46.47,46.43,46.43,22000.0,36.3253,36.341,36.3097,36.3097,22000.0
2009-12-08 12:15:00,46.44,46.44,46.4,46.42,15900.0,36.3175,36.3175,36.2862,36.3019,15900.0
2009-12-08 12:20:00,46.42,46.44,46.4,46.42,12300.0,36.3019,36.3175,36.2862,36.3019,12300.0
2009-12-08 12:25:00,46.42,46.42,46.34,46.36,32500.0,36.3019,36.3019,36.2393,36.2549,32500.0
2009-12-08 12:30:00,46.35,46.38,46.34,46.38,9400.0,36.2471,36.2706,36.2393,36.2706,9400.0
2009-12-08 12:35:00,46.37,46.38,46.34,46.38,23300.0,36.2628,36.2706,36.2393,36.2706,23300.0
2009-12-08 12:40:00,46.39,46.4,46.37,46.38,5300.0,36.2784,36.2862,36.2628,36.2706,5300.0
2009-12-08 12:45:00,46.39,46.43,46.39,46.41,4300.0,36.2784,36.3097,36.2784,36.2941,4300.0
2009-12-08 12:50:00,46.4,46.4,46.36,46.36,30400.0,36.2862,36.2862,36.2549,36.2549,30400.0
2009-12-08 12:55:00,46.36,46.45,46.36,46.45,17500.0,36.2549,36.3253,36.2549,36.3253,17500.0
2009-12-08 13:00:00,46.44,46.47,46.43,46.43,18700.0,36.3175,36.341,36.3097,36.3097,18700.0
2009-12-08 13:05:00,46.42,46.44,46.41,46.43,5900.0,36.3019,36.3175,36.2941,36.3097,5900.0
2009-12-08 13:10:00,46.43,46.44,46.29,46.31,28400.0,36.3097,36.3175,36.2002,36.2158,28400.0
2009-12-08 13:15:00,46.33,46.35,46.3,46.33,6400.0,36.2315,36.2471,36.208,36.2315,6400.0
2009-12-08 13:20:00,46.34,46.35,46.27,46.28,5000.0,36.2393,36.2471,36.1846,36.1924,5000.0
2009-12-08 13:25:00,46.27,46.29,46.24,46.25,5200.0,36.1846,36.2002,36.1611,36.1689,5200.0
2009-12-08 13:30:00,46.25,46.28,46.24,46.27,80100.0,36.1689,36.1924,36.1611,36.1846,80100.0
2009-12-08 13:35:00,46.28,46.32,46.27,46.28,7100.0,36.1924,36.2237,36.1846,36.1924,7100.0
2009-12-08 13:40:00,46.28,46.34,46.27,46.28,17100.0,36.1924,36.2393,36.1846,36.1924,17100.0
2009-12-08 13:45:00,46.27,46.34,46.27,46.31,48900.0,36.1846,36.2393,36.1846,36.2158,48900.0
2009-12-08 13:50:00,46.33,46.34,46.3,46.32,8200.0,36.2315,36.2393,36.208,36.2237,8200.0
2009-12-08 13:55:00,46.31,46.31,46.27,46.3,10700.0,36.2158,36.2158,36.1846,36.208,10700.0
2009-12-08 14:00:00,46.29,46.29,46.24,46.26,9300.0,36.2002,36.2002,36.1611,36.1767,9300.0
2009-12-08 14:05:00,46.26,46.33,46.26,46.3,13400.0,36.1767,36.2315,36.1767,36.208,13400.0
2009-12-08 14:10:00,46.31,46.31,46.27,46.31,40500.0,36.2158,36.2158,36.1846,36.2158,40500.0
2009-12-08 14:15:00,46.3,46.33,46.26,46.26,25800.0,36.208,36.2315,36.1767,36.1767,25800.0
2009-12-08 14:20:00,46.28,46.28,46.21,46.24,37300.0,36.1924,36.1924,36.1376,36.1611,37300.0
2009-12-08 14:25:00,46.24,46.24,46.19,46.19,42100.0,36.1611,36.1611,36.122,36.122,42100.0
2009-12-08 14:30:00,46.2,46.26,46.19,46.23,18100.0,36.1298,36.1767,36.122,36.1533,18100.0
2009-12-08 14:35:00,46.24,46.24,46.19,46.23,14300.0,36.1611,36.1611,36.122,36.1533,14300.0
2009-12-08 14:40:00,46.22,46.24,46.18,46.21,15000.0,36.1455,36.1611,36.1142,36.1376,15000.0
2009-12-08 14:45:00,46.21,46.23,46.17,46.19,15400.0,36.1376,36.1533,36.1064,36.122,15400.0
2009-12-08 14:50:00,46.18,46.18,46.1,46.13,41800.0,36.1142,36.1142,36.0516,36.0751,41800.0
2009-12-08 14:55:00,46.14,46.15,46.1,46.13,16800.0,36.0829,36.0907,36.0516,36.0751,16800.0
2009-12-08 15:00:00,46.14,46.15,46.12,46.15,8700.0,36.0829,36.0907,36.0673,36.0907,8700.0
2009-12-08 15:05:00,46.16,46.2,46.14,46.2,8700.0,36.0985,36.1298,36.0829,36.1298,8700.0
2009-12-08 15:10:00,46.2,46.23,46.18,46.19,25000.0,36.1298,36.1533,36.1142,36.122,25000.0
2009-12-08 15:15:00,46.2,46.23,46.2,46.2,21200.0,36.1298,36.1533,36.1298,36.1298,21200.0
2009-12-08 15:20:00,46.2,46.25,46.19,46.24,12100.0,36.1298,36.1689,36.122,36.1611,12100.0
2009-12-08 15:25:00,46.25,46.28,46.24,46.26,27200.0,36.1689,36.1924,36.1611,36.1767,27200.0
2009-12-08 15:30:00,46.24,46.26,46.22,46.22,42600.0,36.1611,36.1767,36.1455,36.1455,42600.0
2009-12-08 15:35:00,46.23,46.26,46.21,46.22,92100.0,36.1533,36.1767,36.1376,36.1455,92100.0
2009-12-08 15:40:00,46.22,46.3,46.21,46.3,75700.0,36.1455,36.208,36.1376,36.208,75700.0
2009-12-08 15:45:00,46.29,46.31,46.26,46.27,35000.0,36.2002,36.2158,36.1767,36.1846,35000.0
2009-12-08 15:50:00,46.28,46.29,46.21,46.25,254900.0,36.1924,36.2002,36.1376,36.1689,254900.0
2009-12-08 15:55:00,46.25,46.33,46.23,46.29,226000.0,36.1689,36.2315,36.1533,36.2002,226000.0
2009-12-09 09:30:00,46.51,46.85,46.51,46.75,27700.0,36.3723,36.6381,36.3723,36.5599,27700.0
2009-12-09 09:35:00,46.74,46.75,46.59,46.6,60700.0,36.5521,36.5599,36.4348,36.4426,60700.0
2009-12-09 09:40:00,46.6,46.62,46.52,46.57,39500.0,36.4426,36.4583,36.3801,36.4192,39500.0
2009-12-09 09:45:00,46.58,46.64,46.51,46.58,61800.0,36.427,36.4739,36.3723,36.427,61800.0
2009-12-09 09:50:00,46.59,46.67,46.59,46.63,78600.0,36.4348,36.4974,36.4348,36.4661,78600.0
2009-12-09 09:55:00,46.63,46.64,46.58,46.58,35600.0,36.4661,36.4739,36.427,36.427,35600.0
2009-12-09 10:00:00,46.58,46.64,46.57,46.62,91700.0,36.427,36.4739,36.4192,36.4583,91700.0
2009-12-09 10:05:00,46.61,46.67,46.61,46.66,39600.0,36.4505,36.4974,36.4505,36.4896,39600.0
2009-12-09 10:10:00,46.67,46.67,46.62,46.65,66700.0,36.4974,36.4974,36.4583,36.4817,66700.0
2009-12-09 10:15:00,46.65,46.66,46.6,46.6,53300.0,36.4817,36.4896,36.4426,36.4426,53300.0
2009-12-09 10:20:00,46.6,46.61,46.56,46.56,30000.0,36.4426,36.4505,36.4114,36.4114,30000.0
2009-12-09 10:25:00,46.56,46.59,46.55,46.59,35000.0,36.4114,36.4348,36.4035,36.4348,35000.0
2009-12-09 10:30:00,46.59,46.61,46.46,46.56,90500.0,36.4348,36.4505,36.3332,36.4114,90500.0
2009-12-09 10:35:00,46.56,46.65,46.56,46.65,33300.0,36.4114,36.4817,36.4114,36.4817,33300.0
2009-12-09 10:40:00,46.65,46.76,46.64,46.76,52600.0,36.4817,36.5678,36.4739,36.5678,52600.0
2009-12-09 10:45:00,46.74,46.83,46.74,46.83,33400.0,36.5521,36.6225,36.5521,36.6225,33400.0
2009-12-09 10:50:00,46.84,46.85,46.75,46.75,200900.0,36.6303,36.6381,36.5599,36.5599,200900.0
2009-12-09 10:55:00,46.75,46.76,46.67,46.68,35700.0,36.5599,36.5678,36.4974,36.5052,35700.0
2009-12-09 11:00:00,46.68,46.71,46.63,46.7,173500.0,36.5052,36.5287,36.4661,36.5208,173500.0
2009-12-09 11:05:00,46.71,46.74,46.71,46.72,37300.0,36.5287,36.5521,36.5287,36.5365,37300.0
2009-12-09 11:10:00,46.72,46.72,46.67,46.71,67600.0,36.5365,36.5365,36.4974,36.5287,67600.0
2009-12-09 11:15:00,46.71,46.75,46.71,46.73,50200.0,36.5287,36.5599,36.5287,36.5443,50200.0
2009-12-09 11:20:00,46.73,46.74,46.69,46.7,34400.0,36.5443,36.5521,36.513,36.5208,34400.0
2009-12-09 11:25:00,46.7,46.71,46.67,46.68,25700.0,36.5208,36.5287,36.4974,36.5052,25700.0
2009-12-09 11:30:00,46.67,46.68,46.66,46.66,52200.0,36.4974,36.5052,36.4896,36.4896,52200.0
2009-12-09 11:35:00,46.66,46.66,46.59,46.61,33800.0,36.4896,36.4896,36.4348,36.4505,33800.0
2009-12-09 11:40:00,46.61,46.65,46.6,46.64,28200.0,36.4505,36.4817,36.4426,36.4739,28200.0
2009-12-09 11:45:00,46.64,46.7,46.63,46.69,80100.0,36.4739,36.5208,36.4661,36.513,80100.0
2009-12-09 11:50:00,46.7,46.72,46.69,46.7,44700.0,36.5208,36.5365,36.513,36.5208,44700.0
2009-12-09 11:55:00,46.71,46.72,46.69,46.72,22100.0,36.5287,36.5365,36.513,36.5365,22100.0
2009-12-09 12:00:00,46.71,46.72,46.69,46.7,9200.0,36.5287,36.5365,36.513,36.5208,9200.0
2009-12-09 12:05:00,46.69,46.7,46.68,46.68,41400.0,36.513,36.5208,36.5052,36.5052,41400.0
2009-12-09 12:10:00,46.67,46.67,46.63,46.63,14500.0,36.4974,36.4974,36.4661,36.4661,14500.0
2009-12-09 12:15:00,46.62,46.63,46.58,46.59,18800.0,36.4583,36.4661,36.427,36.4348,18800.0
2009-12-09 12:20:00,46.58,46.58,46.51,46.51,25500.0,36.427,36.427,36.3723,36.3723,25500.0
2009-12-09 12:25:00,46.51,46.57,46.51,46.57,25300.0,36.3723,36.4192,36.3723,36.4192,25300.0
2009-12-09 12:30:00,46.56,46.58,46.56,46.58,4400.0,36.4114,36.427,36.4114,36.427,4400.0
2009-12-09 12:35:00,46.59,46.6,46.54,46.54,17800.0,36.4348,36.4426,36.3957,36.3957,17800.0
2009-12-09 12:40:00,46.54,46.55,46.51,46.51,10300.0,36.3957,36.4035,36.3723,36.3723,10300.0
2009-12-09 12:45:00,46.51,46.52,46.5,46.51,21400.0,36.3723,36.3801,36.3644,36.3723,21400.0
2009-12-09 12:50:00,46.51,46.55,46.5,46.55,32700.0,36.3723,36.4035,36.3644,36.4035,32700.0
2009-12-09 12:55:00,46.56,46.59,46.55,46.59,12900.0,36.4114,36.4348,36.4035,36.4348,12900.0
2009-12-09 13:00:00,46.58,46.58,46.47,46.49,40800.0,36.427,36.427,36.341,36.3566,40800.0
2009-12-09 13:05:00,46.5,46.51,46.47,46.5,25700.0,36.3644,36.3723,36.341,36.3644,25700.0
2009-12-09 13:10:00,46.51,46.54,46.49,46.54,17700.0,36.3723,36.3957,36.3566,36.3957,17700.0
2009-12-09 13:15:00,46.54,46.55,46.52,46.54,7200.0,36.3957,36.4035,36.3801,36.3957,7200.0
2009-12-09 13:20:00,46.53,46.53,46.49,46.49,17000.0,36.3879,36.3879,36.3566,36.3566,17000.0
2009-12-09 13:25:00,46.48,46.49,46.45,46.48,18500.0,36.3488,36.3566,36.3253,36.3488,18500.0
2009-12-09 13:30:00,46.49,46.49,46.41,46.41,38500.0,36.3566,36.3566,36.2941,36.2941,38500.0
2009-12-09 13:35:00,46.42,46.45,46.42,46.45,30000.0,36.3019,36.3253,36.3019,36.3253,30000.0
2009-12-09 13:40:00,46.44,46.44,46.38,46.41,15200.0,36.3175,36.3175,36.2706,36.2941,15200.0
2009-12-09 13:45:00,46.42,46.46,46.42,46.44,47400.0,36.3019,36.3332,36.3019,36.3175,47400.0
2009-12-09 13:50:00,46.45,46.46,46.44,46.46,22200.0,36.3253,36.3332,36.3175,36.3332,22200.0
2009-12-09 13:55:00,46.46,46.46,46.44,46.45,24000.0,36.3332,36.3332,36.3175,36.3253,24000.0
2009-12-09 14:00:00,46.45,46.49,46.44,46.48,51000.0,36.3253,36.3566,36.3175,36.3488,51000.0
2009-12-09 14:05:00,46.48,46.56,46.48,46.56,17000.0,36.3488,36.4114,36.3488,36.4114,17000.0
2009-12-09 14:10:00,46.55,46.55,46.53,46.53,12700.0,36.4035,36.4035,36.3879,36.3879,12700.0
2009-12-09 14:15:00,46.52,46.54,46.52,46.54,3800.0,36.3801,36.3957,36.3801,36.3957,3800.0
2009-12-09 14:20:00,46.54,46.55,46.53,46.55,68200.0,36.3957,36.4035,36.3879,36.4035,68200.0
2009-12-09 14:25:00,46.54,46.55,46.49,46.5,26500.0,36.3957,36.4035,36.3566,36.3644,26500.0
2009-12-09 14:30:00,46.51,46.55,46.51,46.55,21900.0,36.3723,36.4035,36.3723,36.4035,21900.0
2009-12-09 14:35:00,46.55,46.61,46.55,46.6,37300.0,36.4035,36.4505,36.4035,36.4426,37300.0
2009-12-09 14:40:00,46.6,46.62,46.59,46.62,6700.0,36.4426,36.4583,36.4348,36.4583,6700.0
2009-12-09 14:45:00,46.62,46.64,46.62,46.63,6700.0,36.4583,36.4739,36.4583,36.4661,6700.0
2009-12-09 14:50:00,46.63,46.67,46.62,46.66,29000.0,36.4661,36.4974,36.4583,36.4896,29000.0
2009-12-09 14:55:00,46.65,46.69,46.65,46.65,13400.0,36.4817,36.513,36.4817,36.4817,13400.0
2009-12-09 15:00:00,46.65,46.76,46.65,46.75,61100.0,36.4817,36.5678,36.4817,36.5599,61100.0
2009-12-09 15:05:00,46.75,46.78,46.74,46.76,74300.0,36.5599,36.5834,36.5521,36.5678,74300.0
2009-12-09 15:10:00,46.75,46.84,46.75,46.83,64300.0,36.5599,36.6303,36.5599,36.6225,64300.0
2009-12-09 15:15:00,46.83,46.86,46.79,46.86,36200.0,36.6225,36.646,36.5912,36.646,36200.0
2009-12-09 15:20:00,46.85,46.91,46.83,46.88,34700.0,36.6381,36.6851,36.6225,36.6616,34700.0
2009-12-09 15:25:00,46.88,46.88,46.83,46.83,45200.0,36.6616,36.6616,36.6225,36.6225,45200.0
2009-12-09 15:30:00,46.84,46.85,46.8,46.83,47600.0,36.6303,36.6381,36.599,36.6225,47600.0
2009-12-09 15:35:00,46.82,46.83,46.79,46.8,52400.0,36.6147,36.6225,36.5912,36.599,52400.0
2009-12-09 15:40:00,46.79,46.9,46.79,46.89,79800.0,36.5912,36.6772,36.5912,36.6694,79800.0
2009-12-09 15:45:00,46.89,46.92,46.87,46.87,85500.0,36.6694,36.6929,36.6538,36.6538,85500.0
2009-12-09 15:50:00,46.86,46.91,46.83,46.9,66800.0,36.646,36.6851,36.6225,36.6772,66800.0
2009-12-09 15:55:00,46.89,46.9,46.85,46.87,149300.0,36.6694,36.6772,36.6381,36.6538,149300.0
2009-12-10 09:30:00,47.03,47.29,47.03,47.23,149300.0,36.7789,36.9822,36.7789,36.9353,149300.0
2009-12-10 09:35:00,47.23,47.38,47.21,47.35,49000.0,36.9353,37.0526,36.9197,37.0292,49000.0
2009-12-10 09:40:00,47.35,47.39,47.35,47.37,30700.0,37.0292,37.0604,37.0292,37.0448,30700.0
2009-12-10 09:45:00,47.37,47.39,47.33,47.34,56700.0,37.0448,37.0604,37.0135,37.0213,56700.0
2009-12-10 09:50:00,47.34,47.35,47.26,47.26,43200.0,37.0213,37.0292,36.9588,36.9588,43200.0
2009-12-10 09:55:00,47.26,47.32,47.26,47.28,39200.0,36.9588,37.0057,36.9588,36.9744,39200.0
2009-12-10 10:00:00,47.29,47.31,47.25,47.25,50500.0,36.9822,36.9979,36.951,36.951,50500.0
2009-12-10 10:05:00,47.24,47.25,47.22,47.24,78400.0,36.9431,36.951,36.9275,36.9431,78400.0
2009-12-10 10:10:00,47.24,47.26,47.15,47.16,33900.0,36.9431,36.9588,36.8728,36.8806,33900.0
2009-12-10 10:15:00,47.15,47.2,47.15,47.17,53700.0,36.8728,36.9119,36.8728,36.8884,53700.0
2009-12-10 10:20:00,47.16,47.17,47.13,47.17,26300.0,36.8806,36.8884,36.8571,36.8884,26300.0
2009-12-10 10:25:00,47.17,47.22,47.15,47.19,100800.0,36.8884,36.9275,36.8728,36.904,100800.0
2009-12-10 10:30:00,47.2,47.21,47.16,47.16,67900.0,36.9119,36.9197,36.8806,36.8806,67900.0
2009-12-10 10:35:00,47.16,47.19,47.15,47.18,41000.0,36.8806,36.904,36.8728,36.8962,41000.0
2009-12-10 10:40:00,47.18,47.23,47.17,47.17,82000.0,36.8962,36.9353,36.8884,36.8884,82000.0
2009-12-10 10:45:00,47.17,47.2,47.16,47.17,47000.0,36.8884,36.9119,36.8806,36.8884,47000.0
2009-12-10 10:50:00,47.17,47.23,47.17,47.21,63900.0,36.8884,36.9353,36.8884,36.9197,63900.0
2009-12-10 10:55:00,47.21,47.24,47.19,47.22,35700.0,36.9197,36.9431,36.904,36.9275,35700.0
2009-12-10 11:00:00,47.21,47.24,47.2,47.23,37300.0,36.9197,36.9431,36.9119,36.9353,37300.0
2009-12-10 11:05:00,47.24,47.24,47.19,47.19,17800.0,36.9431,36.9431,36.904,36.904,17800.0
2009-12-10 11:10:00,47.2,47.22,47.18,47.2,35400.0,36.9119,36.9275,36.8962,36.9119,35400.0
2009-12-10 11:15:00,47.2,47.3,47.2,47.29,41500.0,36.9119,36.9901,36.9119,36.9822,41500.0
2009-12-10 11:20:00,47.28,47.29,47.23,47.25,15200.0,36.9744,36.9822,36.9353,36.951,15200.0
2009-12-10 11:25:00,47.26,47.29,47.23,47.26,33300.0,36.9588,36.9822,36.9353,36.9588,33300.0
2009-12-10 11:30:00,47.27,47.31,47.25,47.26,23500.0,36.9666,36.9979,36.951,36.9588,23500.0
2009-12-10 11:35:00,47.27,47.3,47.26,47.27,31000.0,36.9666,36.9901,36.9588,36.9666,31000.0
2009-12-10 11:40:00,47.26,47.26,47.18,47.18,91200.0,36.9588,36.9588,36.8962,36.8962,91200.0
2009-12-10 11:45:00,47.18,47.19,47.16,47.18,33200.0,36.8962,36.904,36.8806,36.8962,33200.0
2009-12-10 11:50:00,47.17,47.18,47.14,47.18,34100.0,36.8884,36.8962,36.8649,36.8962,34100.0
2009-12-10 11:55:00,47.17,47.18,47.15,47.15,14100.0,36.8884,36.8962,36.8728,36.8728,14100.0
2009-12-10 12:00:00,47.16,47.19,47.16,47.19,18500.0,36.8806,36.904,36.8806,36.904,18500.0
2009-12-10 12:05:00,47.19,47.23,47.17,47.21,88400.0,36.904,36.9353,36.8884,36.9197,88400.0
2009-12-10 12:10:00,47.21,47.21,47.17,47.17,34100.0,36.9197,36.9197,36.8884,36.8884,34100.0
2009-12-10 12:15:00,47.17,47.2,47.16,47.19,30400.0,36.8884,36.9119,36.8806,36.904,30400.0
2009-12-10 12:20:00,47.19,47.19,47.14,47.16,26100.0,36.904,36.904,36.8649,36.8806,26100.0
2009-12-10 12:25:00,47.15,47.16,47.14,47.14,19200.0,36.8728,36.8806,36.8649,36.8649,19200.0
2009-12-10 12:30:00,47.15,47.15,47.11,47.13,23900.0,36.8728,36.8728,36.8415,36.8571,23900.0
2009-12-10 12:35:00,47.13,47.14,47.11,47.12,29700.0,36.8571,36.8649,36.8415,36.8493,29700.0
2009-12-10 12:40:00,47.13,47.15,47.12,47.15,17400.0,36.8571,36.8728,36.8493,36.8728,17400.0
2009-12-10 12:45:00,47.16,47.2,47.16,47.19,10600.0,36.8806,36.9119,36.8806,36.904,10600.0
2009-12-10 12:50:00,47.2,47.2,47.18,47.19,10000.0,36.9119,36.9119,36.8962,36.904,10000.0
2009-12-10 12:55:00,47.18,47.19,47.18,47.18,8700.0,36.8962,36.904,36.8962,36.8962,8700.0
2009-12-10 13:00:00,47.18,47.19,47.1,47.13,41500.0,36.8962,36.904,36.8337,36.8571,41500.0
2009-12-10 13:05:00,47.13,47.19,47.12,47.13,16900.0,36.8571,36.904,36.8493,36.8571,16900.0
2009-12-10 13:10:00,47.13,47.14,47.07,47.07,30000.0,36.8571,36.8649,36.8102,36.8102,30000.0
2009-12-10 13:15:00,47.08,47.12,47.08,47.09,38100.0,36.818,36.8493,36.818,36.8258,38100.0
2009-12-10 13:20:00,47.09,47.13,47.09,47.12,18300.0,36.8258,36.8571,36.8258,36.8493,18300.0
2009-12-10 13:25:00,47.12,47.12,47.1,47.11,17600.0,36.8493,36.8493,36.8337,36.8415,17600.0
2009-12-10 13:30:00,47.11,47.14,47.1,47.14,17800.0,36.8415,36.8649,36.8337,36.8649,17800.0
2009-12-10 13:35:00,47.14,47.15,47.09,47.14,93500.0,36.8649,36.8728,36.8258,36.8649,93500.0
2009-12-10 13:40:00,47.13,47.13,47.1,47.11,61800.0,36.8571,36.8571,36.8337,36.8415,61800.0
2009-12-10 13:45:00,47.11,47.13,47.09,47.13,43000.0,36.8415,36.8571,36.8258,36.8571,43000.0
2009-12-10 13:50:00,47.13,47.13,47.1,47.12,55000.0,36.8571,36.8571,36.8337,36.8493,55000.0
2009-12-10 13:55:00,47.12,47.17,47.1,47.16,64600.0,36.8493,36.8884,36.8337,36.8806,64600.0
2009-12-10 14:00:00,47.17,47.23,47.16,47.2,75400.0,36.8884,36.9353,36.8806,36.9119,75400.0
2009-12-10 14:05:00,47.19,47.19,47.15,47.18,125700.0,36.904,36.904,36.8728,36.8962,125700.0
2009-12-10 14:10:00,47.18,47.19,47.12,47.15,79800.0,36.8962,36.904,36.8493,36.8728,79800.0
2009-12-10 14:15:00,47.15,47.17,47.14,47.17,46600.0,36.8728,36.8884,36.8649,36.8884,46600.0
2009-12-10 14:20:00,47.18,47.19,47.17,47.19,18300.0,36.8962,36.904,36.8884,36.904,18300.0
2009-12-10 14:25:00,47.19,47.19,47.14,47.15,55700.0,36.904,36.904,36.8649,36.8728,55700.0
2009-12-10 14:30:00,47.15,47.16,47.14,47.16,40600.0,36.8728,36.8806,36.8649,36.8806,40600.0
2009-12-10 14:35:00,47.16,47.17,47.15,47.15,40400.0,36.8806,36.8884,36.8728,36.8728,40400.0
2009-12-10 14:40:00,47.16,47.16,47.13,47.14,13300.0,36.8806,36.8806,36.8571,36.8649,13300.0
2009-12-10 14:45:00,47.14,47.16,47.13,47.16,14100.0,36.8649,36.8806,36.8571,36.8806,14100.0
2009-12-10 14:50:00,47.15,47.16,47.15,47.16,7100.0,36.8728,36.8806,36.8728,36.8806,7100.0
2009-12-10 14:55:00,47.16,47.17,47.15,47.16,29500.0,36.8806,36.8884,36.8728,36.8806,29500.0
2009-12-10 15:00:00,47.16,47.16,47.11,47.12,39800.0,36.8806,36.8806,36.8415,36.8493,39800.0
2009-12-10 15:05:00,47.12,47.15,47.11,47.13,32000.0,36.8493,36.8728,36.8415,36.8571,32000.0
2009-12-10 15:10:00,47.13,47.15,47.13,47.13,25900.0,36.8571,36.8728,36.8571,36.8571,25900.0
2009-12-10 15:15:00,47.14,47.15,47.12,47.13,8100.0,36.8649,36.8728,36.8493,36.8571,8100.0
2009-12-10 15:20:00,47.13,47.13,47.11,47.13,52400.0,36.8571,36.8571,36.8415,36.8571,52400.0
2009-12-10 15:25:00,47.13,47.14,47.1,47.1,105000.0,36.8571,36.8649,36.8337,36.8337,105000.0
2009-12-10 15:30:00,47.09,47.12,47.07,47.12,147500.0,36.8258,36.8493,36.8102,36.8493,147500.0
2009-12-10 15:35:00,47.11,47.14,47.11,47.12,42500.0,36.8415,36.8649,36.8415,36.8493,42500.0
2009-12-10 15:40:00,47.12,47.14,47.1,47.14,73600.0,36.8493,36.8649,36.8337,36.8649,73600.0
2009-12-10 15:45:00,47.14,47.18,47.12,47.18,37000.0,36.8649,36.8962,36.8493,36.8962,37000.0
2009-12-10 15:50:00,47.18,47.18,47.14,47.16,91600.0,36.8962,36.8962,36.8649,36.8806,91600.0
2009-12-10 15:55:00,47.15,47.17,47.09,47.15,235600.0,36.8728,36.8884,36.8258,36.8728,235600.0
2009-12-11 09:30:00,47.44,47.48,47.41,47.46,54500.0,37.0995,37.1308,37.0761,37.1152,54500.0
2009-12-11 09:35:00,47.44,47.46,47.4,47.43,48800.0,37.0995,37.1152,37.0683,37.0917,48800.0
2009-12-11 09:40:00,47.44,47.51,47.44,47.48,91900.0,37.0995,37.1543,37.0995,37.1308,91900.0
2009-12-11 09:45:00,47.49,47.5,47.37,47.37,102700.0,37.1386,37.1465,37.0448,37.0448,102700.0
2009-12-11 09:50:00,47.37,47.42,47.28,47.39,53000.0,37.0448,37.0839,36.9744,37.0604,53000.0
2009-12-11 09:55:00,47.4,47.46,47.33,47.4,57500.0,37.0683,37.1152,37.0135,37.0683,57500.0
2009-12-11 10:00:00,47.41,47.44,47.35,47.36,23400.0,37.0761,37.0995,37.0292,37.037,23400.0
2009-12-11 10:05:00,47.37,47.38,47.32,47.34,27400.0,37.0448,37.0526,37.0057,37.0213,27400.0
2009-12-11 10:10:00,47.34,47.38,47.33,47.38,24200.0,37.0213,37.0526,37.0135,37.0526,24200.0
2009-12-11 10:15:00,47.37,47.38,47.31,47.38,24800.0,37.0448,37.0526,36.9979,37.0526,24800.0
2009-12-11 10:20:00,47.38,47.38,47.32,47.33,14700.0,37.0526,37.0526,37.0057,37.0135,14700.0
2009-12-11 10:25:00,47.34,47.39,47.34,47.39,18500.0,37.0213,37.0604,37.0213,37.0604,18500.0
2009-12-11 10:30:00,47.39,47.49,47.37,47.48,72900.0,37.0604,37.1386,37.0448,37.1308,72900.0
2009-12-11 10:35:00,47.48,47.51,47.43,47.46,36200.0,37.1308,37.1543,37.0917,37.1152,36200.0
2009-12-11 10:40:00,47.46,47.47,47.41,47.43,33800.0,37.1152,37.123,37.0761,37.0917,33800.0
2009-12-11 10:45:00,47.44,47.47,47.42,47.43,21600.0,37.0995,37.123,37.0839,37.0917,21600.0
2009-12-11 10:50:00,47.44,47.47,47.43,47.47,8600.0,37.0995,37.123,37.0917,37.123,8600.0
2009-12-11 10:55:00,47.47,47.51,47.44,47.44,47100.0,37.123,37.1543,37.0995,37.0995,47100.0
2009-12-11 11:00:00,47.44,47.45,47.4,47.42,41600.0,37.0995,37.1074,37.0683,37.0839,41600.0
2009-12-11 11:05:00,47.42,47.42,47.36,47.36,35600.0,37.0839,37.0839,37.037,37.037,35600.0
2009-12-11 11:10:00,47.37,47.37,47.33,47.34,72800.0,37.0448,37.0448,37.0135,37.0213,72800.0
2009-12-11 11:15:00,47.34,47.4,47.33,47.36,98800.0,37.0213,37.0683,37.0135,37.037,98800.0
2009-12-11 11:20:00,47.36,47.37,47.25,47.26,37600.0,37.037,37.0448,36.951,36.9588,37600.0
2009-12-11 11:25:00,47.27,47.28,47.22,47.26,21800.0,36.9666,36.9744,36.9275,36.9588,21800.0
2009-12-11 11:30:00,47.26,47.28,47.22,47.26,15100.0,36.9588,36.9744,36.9275,36.9588,15100.0
2009-12-11 11:35:00,47.25,47.33,47.24,47.32,23900.0,36.951,37.0135,36.9431,37.0057,23900.0
2009-12-11 11:40:00,47.31,47.31,47.26,47.29,26500.0,36.9979,36.9979,36.9588,36.9822,26500.0
2009-12-11 11:45:00,47.29,47.3,47.2,47.24,83600.0,36.9822,36.9901,36.9119,36.9431,83600.0
2009-12-11 11:50:00,47.23,47.28,47.22,47.27,19900.0,36.9353,36.9744,36.9275,36.9666,19900.0
2009-12-11 11:55:00,47.27,47.29,47.24,47.28,24900.0,36.9666,36.9822,36.9431,36.9744,24900.0
2009-12-11 12:00:00,47.29,47.31,47.29,47.3,3600.0,36.9822,36.9979,36.9822,36.9901,3600.0
2009-12-11 12:05:00,47.3,47.33,47.3,47.33,20900.0,36.9901,37.0135,36.9901,37.0135,20900.0
2009-12-11 12:10:00,47.32,47.36,47.32,47.34,8200.0,37.0057,37.037,37.0057,37.0213,8200.0
2009-12-11 12:15:00,47.34,47.34,47.32,47.34,8400.0,37.0213,37.0213,37.0057,37.0213,8400.0
2009-12-11 12:20:00,47.33,47.35,47.32,47.33,4400.0,37.0135,37.0292,37.0057,37.0135,4400.0
2009-12-11 12:25:00,47.34,47.35,47.33,47.33,5800.0,37.0213,37.0292,37.0135,37.0135,5800.0
2009-12-11 12:30:00,47.33,47.34,47.31,47.34,10200.0,37.0135,37.0213,36.9979,37.0213,10200.0
2009-12-11 12:35:00,47.35,47.35,47.33,47.35,4900.0,37.0292,37.0292,37.0135,37.0292,4900.0
2009-12-11 12:40:00,47.35,47.36,47.34,47.35,5900.0,37.0292,37.037,37.0213,37.0292,5900.0
2009-12-11 12:45:00,47.35,47.36,47.33,47.34,7300.0,37.0292,37.037,37.0135,37.0213,7300.0
2009-12-11 12:50:00,47.35,47.39,47.35,47.39,8200.0,37.0292,37.0604,37.0292,37.0604,8200.0
2009-12-11 12:55:00,47.39,47.4,47.37,47.39,7200.0,37.0604,37.0683,37.0448,37.0604,7200.0
2009-12-11 13:00:00,47.39,47.41,47.36,47.36,10100.0,37.0604,37.0761,37.037,37.037,10100.0
2009-12-11 13:05:00,47.36,47.38,47.36,47.37,1900.0,37.037,37.0526,37.037,37.0448,1900.0
2009-12-11 13:10:00,47.36,47.37,47.35,47.35,2800.0,37.037,37.0448,37.0292,37.0292,2800.0
2009-12-11 13:15:00,47.35,47.37,47.35,47.36,7200.0,37.0292,37.0448,37.0292,37.037,7200.0
2009-12-11 13:20:00,47.36,47.37,47.35,47.36,9900.0,37.037,37.0448,37.0292,37.037,9900.0
2009-12-11 13:25:00,47.36,47.37,47.35,47.37,17700.0,37.037,37.0448,37.0292,37.0448,17700.0
2009-12-11 13:30:00,47.38,47.39,47.36,47.36,14700.0,37.0526,37.0604,37.037,37.037,14700.0
2009-12-11 13:35:00,47.35,47.39,47.35,47.38,13000.0,37.0292,37.0604,37.0292,37.0526,13000.0
2009-12-11 13:40:00,47.38,47.38,47.35,47.35,13000.0,37.0526,37.0526,37.0292,37.0292,13000.0
2009-12-11 13:45:00,47.35,47.36,47.33,47.34,9900.0,37.0292,37.037,37.0135,37.0213,9900.0
2009-12-11 13:50:00,47.32,47.35,47.32,47.33,14500.0,37.0057,37.0292,37.0057,37.0135,14500.0
2009-12-11 13:55:00,47.33,47.35,47.32,47.34,6500.0,37.0135,37.0292,37.0057,37.0213,6500.0
2009-12-11 14:00:00,47.35,47.37,47.33,47.37,6600.0,37.0292,37.0448,37.0135,37.0448,6600.0
2009-12-11 14:05:00,47.38,47.42,47.36,47.41,10200.0,37.0526,37.0839,37.037,37.0761,10200.0
2009-12-11 14:10:00,47.41,47.42,47.39,47.41,8800.0,37.0761,37.0839,37.0604,37.0761,8800.0
2009-12-11 14:15:00,47.42,47.42,47.36,47.36,36100.0,37.0839,37.0839,37.037,37.037,36100.0
2009-12-11 14:20:00,47.36,47.36,47.34,47.35,16700.0,37.037,37.037,37.0213,37.0292,16700.0
2009-12-11 14:25:00,47.36,47.36,47.33,47.33,33000.0,37.037,37.037,37.0135,37.0135,33000.0
2009-12-11 14:30:00,47.32,47.35,47.32,47.34,41900.0,37.0057,37.0292,37.0057,37.0213,41900.0
2009-12-11 14:35:00,47.33,47.33,47.32,47.33,15100.0,37.0135,37.0135,37.0057,37.0135,15100.0
2009-12-11 14:40:00,47.32,47.37,47.31,47.36,3700.0,37.0057,37.0448,36.9979,37.037,3700.0
2009-12-11 14:45:00,47.35,47.37,47.34,47.35,9300.0,37.0292,37.0448,37.0213,37.0292,9300.0
2009-12-11 14:50:00,47.36,47.38,47.36,47.38,2300.0,37.037,37.0526,37.037,37.0526,2300.0
2009-12-11 14:55:00,47.38,47.38,47.35,47.35,5400.0,37.0526,37.0526,37.0292,37.0292,5400.0
2009-12-11 15:00:00,47.33,47.36,47.33,47.36,2800.0,37.0135,37.037,37.0135,37.037,2800.0
2009-12-11 15:05:00,47.36,47.37,47.34,47.35,8300.0,37.037,37.0448,37.0213,37.0292,8300.0
2009-12-11 15:10:00,47.34,47.37,47.34,47.37,5600.0,37.0213,37.0448,37.0213,37.0448,5600.0
2009-12-11 15:15:00,47.37,47.37,47.34,47.35,2400.0,37.0448,37.0448,37.0213,37.0292,2400.0
2009-12-11 15:20:00,47.34,47.37,47.33,47.36,10000.0,37.0213,37.0448,37.0135,37.037,10000.0
2009-12-11 15:25:00,47.37,47.41,47.36,47.41,26500.0,37.0448,37.0761,37.037,37.0761,26500.0
2009-12-11 15:30:00,47.42,47.46,47.42,47.43,47300.0,37.0839,37.1152,37.0839,37.0917,47300.0
2009-12-11 15:35:00,47.43,47.43,47.42,47.43,22300.0,37.0917,37.0917,37.0839,37.0917,22300.0
2009-12-11 15:40:00,47.42,47.42,47.34,47.34,57700.0,37.0839,37.0839,37.0213,37.0213,57700.0
2009-12-11 15:45:00,47.34,47.37,47.31,47.34,41800.0,37.0213,37.0448,36.9979,37.0213,41800.0
2009-12-11 15:50:00,47.34,47.35,47.33,47.35,46300.0,37.0213,37.0292,37.0135,37.0292,46300.0
2009-12-11 15:55:00,47.34,47.41,47.34,47.38,58600.0,37.0213,37.0761,37.0213,37.0526,58600.0
2009-12-14 09:30:00,47.61,47.71,47.56,47.62,87500.0,37.2325,37.3107,37.1934,37.2403,87500.0
2009-12-14 09:35:00,47.61,47.61,47.52,47.58,59600.0,37.2325,37.2325,37.1621,37.209,59600.0
2009-12-14 09:40:00,47.57,47.58,47.52,47.57,46500.0,37.2012,37.209,37.1621,37.2012,46500.0
2009-12-14 09:45:00,47.56,47.6,47.55,47.58,18800.0,37.1934,37.2247,37.1856,37.209,18800.0
2009-12-14 09:50:00,47.58,47.63,47.56,47.59,16900.0,37.209,37.2481,37.1934,37.2168,16900.0
2009-12-14 09:55:00,47.59,47.62,47.55,47.56,53200.0,37.2168,37.2403,37.1856,37.1934,53200.0
2009-12-14 10:00:00,47.56,47.56,47.5,47.53,79300.0,37.1934,37.1934,37.1465,37.1699,79300.0
2009-12-14 10:05:00,47.54,47.54,47.5,47.52,16400.0,37.1777,37.1777,37.1465,37.1621,16400.0
2009-12-14 10:10:00,47.52,47.59,47.52,47.59,27000.0,37.1621,37.2168,37.1621,37.2168,27000.0
2009-12-14 10:15:00,47.58,47.59,47.52,47.52,19600.0,37.209,37.2168,37.1621,37.1621,19600.0
2009-12-14 10:20:00,47.51,47.56,47.5,47.54,21300.0,37.1543,37.1934,37.1465,37.1777,21300.0
2009-12-14 10:25:00,47.54,47.6,47.54,47.57,21200.0,37.1777,37.2247,37.1777,37.2012,21200.0
2009-12-14 10:30:00,47.58,47.59,47.53,47.57,6300.0,37.209,37.2168,37.1699,37.2012,6300.0
2009-12-14 10:35:00,47.57,47.58,47.51,47.51,15300.0,37.2012,37.209,37.1543,37.1543,15300.0
2009-12-14 10:40:00,47.51,47.52,47.51,47.51,5300.0,37.1543,37.1621,37.1543,37.1543,5300.0
2009-12-14 10:45:00,47.52,47.55,47.5,47.55,4800.0,37.1621,37.1856,37.1465,37.1856,4800.0
2009-12-14 10:50:00,47.55,47.59,47.55,47.59,13400.0,37.1856,37.2168,37.1856,37.2168,13400.0
2009-12-14 10:55:00,47.6,47.63,47.57,47.57,20700.0,37.2247,37.2481,37.2012,37.2012,20700.0
2009-12-14 11:00:00,47.57,47.59,47.56,47.56,6600.0,37.2012,37.2168,37.1934,37.1934,6600.0
2009-12-14 11:05:00,47.55,47.56,47.53,47.55,19600.0,37.1856,37.1934,37.1699,37.1856,19600.0
2009-12-14 11:10:00,47.56,47.57,47.51,47.52,31200.0,37.1934,37.2012,37.1543,37.1621,31200.0
2009-12-14 11:15:00,47.51,47.53,47.51,47.51,8000.0,37.1543,37.1699,37.1543,37.1543,8000.0
2009-12-14 11:20:00,47.52,47.57,47.52,47.57,15700.0,37.1621,37.2012,37.1621,37.2012,15700.0
2009-12-14 11:25:00,47.59,47.61,47.58,47.6,10400.0,37.2168,37.2325,37.209,37.2247,10400.0
2009-12-14 11:30:00,47.6,47.61,47.6,47.61,500.0,37.2247,37.2325,37.2247,37.2325,500.0
2009-12-14 11:35:00,47.61,47.65,47.61,47.64,18700.0,37.2325,37.2638,37.2325,37.2559,18700.0
2009-12-14 11:40:00,47.64,47.67,47.61,47.61,14100.0,37.2559,37.2794,37.2325,37.2325,14100.0
2009-12-14 11:45:00,47.62,47.63,47.61,47.61,4300.0,37.2403,37.2481,37.2325,37.2325,4300.0
2009-12-14 11:50:00,47.62,47.62,47.56,47.57,11900.0,37.2403,37.2403,37.1934,37.2012,11900.0
2009-12-14 11:55:00,47.57,47.59,47.55,47.59,20700.0,37.2012,37.2168,37.1856,37.2168,20700.0
2009-12-14 12:00:00,47.59,47.59,47.57,47.57,2100.0,37.2168,37.2168,37.2012,37.2012,2100.0
2009-12-14 12:05:00,47.57,47.6,47.57,47.59,9500.0,37.2012,37.2247,37.2012,37.2168,9500.0
2009-12-14 12:10:00,47.6,47.63,47.58,47.62,12000.0,37.2247,37.2481,37.209,37.2403,12000.0
2009-12-14 12:15:00,47.61,47.61,47.6,47.61,2400.0,37.2325,37.2325,37.2247,37.2325,2400.0
2009-12-14 12:20:00,47.61,47.64,47.61,47.63,2400.0,37.2325,37.2559,37.2325,37.2481,2400.0
2009-12-14 12:25:00,47.63,47.65,47.62,47.64,10800.0,37.2481,37.2638,37.2403,37.2559,10800.0
2009-12-14 12:30:00,47.64,47.66,47.63,47.66,8600.0,37.2559,37.2716,37.2481,37.2716,8600.0
2009-12-14 12:35:00,47.66,47.67,47.66,47.67,6300.0,37.2716,37.2794,37.2716,37.2794,6300.0
2009-12-14 12:40:00,47.67,47.72,47.66,47.71,6500.0,37.2794,37.3185,37.2716,37.3107,6500.0
2009-12-14 12:45:00,47.71,47.72,47.68,47.69,8700.0,37.3107,37.3185,37.2872,37.295,8700.0
2009-12-14 12:50:00,47.69,47.73,47.68,47.72,52300.0,37.295,37.3263,37.2872,37.3185,52300.0
2009-12-14 12:55:00,47.73,47.74,47.72,47.74,23400.0,37.3263,37.3342,37.3185,37.3342,23400.0
2009-12-14 13:00:00,47.73,47.75,47.72,47.75,11800.0,37.3263,37.342,37.3185,37.342,11800.0
2009-12-14 13:05:00,47.75,47.75,47.71,47.71,4300.0,37.342,37.342,37.3107,37.3107,4300.0
2009-12-14 13:10:00,47.7,47.71,47.68,47.71,7900.0,37.3029,37.3107,37.2872,37.3107,7900.0
2009-12-14 13:15:00,47.71,47.71,47.7,47.71,1700.0,37.3107,37.3107,37.3029,37.3107,1700.0
2009-12-14 13:20:00,47.7,47.74,47.7,47.73,6600.0,37.3029,37.3342,37.3029,37.3263,6600.0
2009-12-14 13:25:00,47.74,47.75,47.73,47.74,5900.0,37.3342,37.342,37.3263,37.3342,5900.0
2009-12-14 13:30:00,47.74,47.75,47.73,47.73,11200.0,37.3342,37.342,37.3263,37.3263,11200.0
2009-12-14 13:35:00,47.73,47.75,47.71,47.72,13100.0,37.3263,37.342,37.3107,37.3185,13100.0
2009-12-14 13:40:00,47.73,47.76,47.72,47.74,55400.0,37.3263,37.3498,37.3185,37.3342,55400.0
2009-12-14 13:45:00,47.75,47.8,47.74,47.79,42700.0,37.342,37.3811,37.3342,37.3733,42700.0
2009-12-14 13:50:00,47.79,47.84,47.79,47.84,30600.0,37.3733,37.4124,37.3733,37.4124,30600.0
2009-12-14 13:55:00,47.84,47.86,47.83,47.84,23600.0,37.4124,37.428,37.4045,37.4124,23600.0
2009-12-14 14:00:00,47.85,47.85,47.84,47.84,1500.0,37.4202,37.4202,37.4124,37.4124,1500.0
2009-12-14 14:05:00,47.83,47.83,47.82,47.83,8300.0,37.4045,37.4045,37.3967,37.4045,8300.0
2009-12-14 14:10:00,47.82,47.83,47.78,47.78,26700.0,37.3967,37.4045,37.3654,37.3654,26700.0
2009-12-14 14:15:00,47.78,47.79,47.77,47.78,11800.0,37.3654,37.3733,37.3576,37.3654,11800.0
2009-12-14 14:20:00,47.78,47.79,47.78,47.79,3000.0,37.3654,37.3733,37.3654,37.3733,3000.0
2009-12-14 14:25:00,47.79,47.79,47.72,47.72,10100.0,37.3733,37.3733,37.3185,37.3185,10100.0
2009-12-14 14:30:00,47.72,47.74,47.71,47.74,6000.0,37.3185,37.3342,37.3107,37.3342,6000.0
2009-12-14 14:35:00,47.74,47.77,47.73,47.76,11300.0,37.3342,37.3576,37.3263,37.3498,11300.0
2009-12-14 14:40:00,47.76,47.78,47.73,47.73,7200.0,37.3498,37.3654,37.3263,37.3263,7200.0
2009-12-14 14:45:00,47.74,47.76,47.74,47.75,3500.0,37.3342,37.3498,37.3342,37.342,3500.0
2009-12-14 14:50:00,47.75,47.76,47.73,47.73,3500.0,37.342,37.3498,37.3263,37.3263,3500.0
2009-12-14 14:55:00,47.72,47.74,47.69,47.73,17200.0,37.3185,37.3342,37.295,37.3263,17200.0
2009-12-14 15:00:00,47.74,47.74,47.7,47.73,26000.0,37.3342,37.3342,37.3029,37.3263,26000.0
2009-12-14 15:05:00,47.73,47.75,47.72,47.75,4200.0,37.3263,37.342,37.3185,37.342,4200.0
2009-12-14 15:10:00,47.74,47.74,47.72,47.72,18000.0,37.3342,37.3342,37.3185,37.3185,18000.0
2009-12-14 15:15:00,47.72,47.73,47.71,47.71,6400.0,37.3185,37.3263,37.3107,37.3107,6400.0
2009-12-14 15:20:00,47.72,47.72,47.71,47.72,2400.0,37.3185,37.3185,37.3107,37.3185,2400.0
2009-12-14 15:25:00,47.72,47.72,47.67,47.68,24100.0,37.3185,37.3185,37.2794,37.2872,24100.0
2009-12-14 15:30:00,47.68,47.7,47.66,47.69,60900.0,37.2872,37.3029,37.2716,37.295,60900.0
2009-12-14 15:35:00,47.7,47.71,47.68,47.69,50400.0,37.3029,37.3107,37.2872,37.295,50400.0
2009-12-14 15:40:00,47.69,47.71,47.67,47.71,47800.0,37.295,37.3107,37.2794,37.3107,47800.0
2009-12-14 15:45:00,47.71,47.72,47.69,47.71,52300.0,37.3107,37.3185,37.295,37.3107,52300.0
2009-12-14 15:50:00,47.72,47.72,47.67,47.7,83400.0,37.3185,37.3185,37.2794,37.3029,83400.0
2009-12-14 15:55:00,47.69,47.7,47.67,47.69,61300.0,37.295,37.3029,37.2794,37.295,61300.0
2009-12-15 09:30:00,47.58,47.61,47.44,47.49,40900.0,37.209,37.2325,37.0995,37.1386,40900.0
2009-12-15 09:35:00,47.5,47.59,47.5,47.56,30700.0,37.1465,37.2168,37.1465,37.1934,30700.0
2009-12-15 09:40:00,47.57,47.61,47.56,47.58,28700.0,37.2012,37.2325,37.1934,37.209,28700.0
2009-12-15 09:45:00,47.6,47.62,47.58,47.58,72700.0,37.2247,37.2403,37.209,37.209,72700.0
2009-12-15 09:50:00,47.58,47.6,47.53,47.58,61800.0,37.209,37.2247,37.1699,37.209,61800.0
2009-12-15 09:55:00,47.58,47.6,47.54,47.56,27600.0,37.209,37.2247,37.1777,37.1934,27600.0
2009-12-15 10:00:00,47.54,47.62,47.54,47.6,27900.0,37.1777,37.2403,37.1777,37.2247,27900.0
2009-12-15 10:05:00,47.6,47.63,47.59,47.62,14300.0,37.2247,37.2481,37.2168,37.2403,14300.0
2009-12-15 10:10:00,47.63,47.64,47.59,47.61,21000.0,37.2481,37.2559,37.2168,37.2325,21000.0
2009-12-15 10:15:00,47.62,47.69,47.61,47.62,75500.0,37.2403,37.295,37.2325,37.2403,75500.0
2009-12-15 10:20:00,47.63,47.66,47.62,47.62,59500.0,37.2481,37.2716,37.2403,37.2403,59500.0
2009-12-15 10:25:00,47.62,47.63,47.61,47.63,7100.0,37.2403,37.2481,37.2325,37.2481,7100.0
2009-12-15 10:30:00,47.61,47.64,47.61,47.63,7900.0,37.2325,37.2559,37.2325,37.2481,7900.0
2009-12-15 10:35:00,47.63,47.65,47.63,47.65,27400.0,37.2481,37.2638,37.2481,37.2638,27400.0
2009-12-15 10:40:00,47.65,47.69,47.64,47.69,36800.0,37.2638,37.295,37.2559,37.295,36800.0
2009-12-15 10:45:00,47.69,47.71,47.68,47.7,25800.0,37.295,37.3107,37.2872,37.3029,25800.0
2009-12-15 10:50:00,47.7,47.75,47.69,47.72,19400.0,37.3029,37.342,37.295,37.3185,19400.0
2009-12-15 10:55:00,47.72,47.73,47.69,47.7,13100.0,37.3185,37.3263,37.295,37.3029,13100.0
2009-12-15 11:00:00,47.7,47.7,47.66,47.66,10000.0,37.3029,37.3029,37.2716,37.2716,10000.0
2009-12-15 11:05:00,47.67,47.68,47.65,47.67,28200.0,37.2794,37.2872,37.2638,37.2794,28200.0
2009-12-15 11:10:00,47.67,47.67,47.65,47.65,5700.0,37.2794,37.2794,37.2638,37.2638,5700.0
2009-12-15 11:15:00,47.65,47.67,47.63,47.63,15600.0,37.2638,37.2794,37.2481,37.2481,15600.0
2009-12-15 11:20:00,47.63,47.64,47.62,47.62,3000.0,37.2481,37.2559,37.2403,37.2403,3000.0
2009-12-15 11:25:00,47.62,47.63,47.61,47.61,9500.0,37.2403,37.2481,37.2325,37.2325,9500.0
2009-12-15 11:30:00,47.61,47.63,47.59,47.63,8900.0,37.2325,37.2481,37.2168,37.2481,8900.0
2009-12-15 11:35:00,47.65,47.67,47.64,47.67,4600.0,37.2638,37.2794,37.2559,37.2794,4600.0
2009-12-15 11:40:00,47.66,47.66,47.61,47.61,11700.0,37.2716,37.2716,37.2325,37.2325,11700.0
2009-12-15 11:45:00,47.62,47.62,47.55,47.57,9200.0,37.2403,37.2403,37.1856,37.2012,9200.0
2009-12-15 11:50:00,47.57,47.57,47.55,47.56,10800.0,37.2012,37.2012,37.1856,37.1934,10800.0
2009-12-15 11:55:00,47.56,47.6,47.56,47.6,5600.0,37.1934,37.2247,37.1934,37.2247,5600.0
2009-12-15 12:00:00,47.6,47.62,47.6,47.61,5700.0,37.2247,37.2403,37.2247,37.2325,5700.0
2009-12-15 12:05:00,47.61,47.62,47.59,47.6,11200.0,37.2325,37.2403,37.2168,37.2247,11200.0
2009-12-15 12:10:00,47.61,47.61,47.6,47.61,5800.0,37.2325,37.2325,37.2247,37.2325,5800.0
2009-12-15 12:15:00,47.61,47.62,47.59,47.59,12600.0,37.2325,37.2403,37.2168,37.2168,12600.0
2009-12-15 12:20:00,47.59,47.6,47.58,47.58,13600.0,37.2168,37.2247,37.209,37.209,13600.0
2009-12-15 12:25:00,47.58,47.58,47.57,47.58,9700.0,37.209,37.209,37.2012,37.209,9700.0
2009-12-15 12:30:00,47.58,47.58,47.56,47.56,8600.0,37.209,37.209,37.1934,37.1934,8600.0
2009-12-15 12:35:00,47.56,47.57,47.56,47.57,3000.0,37.1934,37.2012,37.1934,37.2012,3000.0
2009-12-15 12:40:00,47.57,47.57,47.54,47.54,10800.0,37.2012,37.2012,37.1777,37.1777,10800.0
2009-12-15 12:45:00,47.55,47.56,47.55,47.56,7100.0,37.1856,37.1934,37.1856,37.1934,7100.0
2009-12-15 12:50:00,47.56,47.56,47.55,47.56,4300.0,37.1934,37.1934,37.1856,37.1934,4300.0
2009-12-15 12:55:00,47.56,47.59,47.56,47.58,5400.0,37.1934,37.2168,37.1934,37.209,5400.0
2009-12-15 13:00:00,47.57,47.6,47.54,47.6,9800.0,37.2012,37.2247,37.1777,37.2247,9800.0
2009-12-15 13:05:00,47.61,47.61,47.59,47.6,17300.0,37.2325,37.2325,37.2168,37.2247,17300.0
2009-12-15 13:10:00,47.6,47.61,47.59,47.6,3500.0,37.2247,37.2325,37.2168,37.2247,3500.0
2009-12-15 13:15:00,47.59,47.6,47.58,47.59,5200.0,37.2168,37.2247,37.209,37.2168,5200.0
2009-12-15 13:20:00,47.59,47.59,47.55,47.55,28000.0,37.2168,37.2168,37.1856,37.1856,28000.0
2009-12-15 13:25:00,47.56,47.56,47.55,47.55,10200.0,37.1934,37.1934,37.1856,37.1856,10200.0
2009-12-15 13:30:00,47.55,47.55,47.52,47.52,34400.0,37.1856,37.1856,37.1621,37.1621,34400.0
2009-12-15 13:35:00,47.52,47.53,47.49,47.5,13900.0,37.1621,37.1699,37.1386,37.1465,13900.0
2009-12-15 13:40:00,47.49,47.53,47.48,47.53,11500.0,37.1386,37.1699,37.1308,37.1699,11500.0
2009-12-15 13:45:00,47.53,47.55,47.53,47.55,5400.0,37.1699,37.1856,37.1699,37.1856,5400.0
2009-12-15 13:50:00,47.55,47.57,47.55,47.57,8700.0,37.1856,37.2012,37.1856,37.2012,8700.0
2009-12-15 13:55:00,47.57,47.59,47.56,47.56,11200.0,37.2012,37.2168,37.1934,37.1934,11200.0
2009-12-15 14:00:00,47.56,47.56,47.55,47.55,11200.0,37.1934,37.1934,37.1856,37.1856,11200.0
2009-12-15 14:05:00,47.56,47.57,47.56,47.56,7200.0,37.1934,37.2012,37.1934,37.1934,7200.0
2009-12-15 14:10:00,47.55,47.56,47.54,47.55,8100.0,37.1856,37.1934,37.1777,37.1856,8100.0
2009-12-15 14:15:00,47.55,47.55,47.53,47.55,4800.0,37.1856,37.1856,37.1699,37.1856,4800.0
2009-12-15 14:20:00,47.55,47.55,47.55,47.55,14800.0,37.1856,37.1856,37.1856,37.1856,14800.0
2009-12-15 14:25:00,47.54,47.55,47.53,47.54,7500.0,37.1777,37.1856,37.1699,37.1777,7500.0
2009-12-15 14:30:00,47.55,47.56,47.54,47.56,14500.0,37.1856,37.1934,37.1777,37.1934,14500.0
2009-12-15 14:35:00,47.56,47.57,47.55,47.57,4100.0,37.1934,37.2012,37.1856,37.2012,4100.0
2009-12-15 14:40:00,47.57,47.58,47.56,47.56,20300.0,37.2012,37.209,37.1934,37.1934,20300.0
2009-12-15 14:45:00,47.56,47.57,47.56,47.57,9800.0,37.1934,37.2012,37.1934,37.2012,9800.0
2009-12-15 14:50:00,47.57,47.57,47.53,47.53,13200.0,37.2012,37.2012,37.1699,37.1699,13200.0
2009-12-15 14:55:00,47.53,47.53,47.5,47.51,18300.0,37.1699,37.1699,37.1465,37.1543,18300.0
2009-12-15 15:00:00,47.52,47.55,47.51,47.55,36300.0,37.1621,37.1856,37.1543,37.1856,36300.0
2009-12-15 15:05:00,47.55,47.57,47.54,47.54,16900.0,37.1856,37.2012,37.1777,37.1777,16900.0
2009-12-15 15:10:00,47.55,47.55,47.53,47.53,10400.0,37.1856,37.1856,37.1699,37.1699,10400.0
2009-12-15 15:15:00,47.53,47.53,47.48,47.48,9600.0,37.1699,37.1699,37.1308,37.1308,9600.0
2009-12-15 15:20:00,47.49,47.49,47.41,47.44,28400.0,37.1386,37.1386,37.0761,37.0995,28400.0
2009-12-15 15:25:00,47.43,47.48,47.43,47.47,66900.0,37.0917,37.1308,37.0917,37.123,66900.0
2009-12-15 15:30:00,47.46,47.48,47.44,47.47,71100.0,37.1152,37.1308,37.0995,37.123,71100.0
2009-12-15 15:35:00,47.47,47.49,47.44,47.46,52900.0,37.123,37.1386,37.0995,37.1152,52900.0
2009-12-15 15:40:00,47.47,47.49,47.43,47.43,104600.0,37.123,37.1386,37.0917,37.0917,104600.0
2009-12-15 15:45:00,47.43,47.45,47.41,47.45,26100.0,37.0917,37.1074,37.0761,37.1074,26100.0
2009-12-15 15:50:00,47.45,47.51,47.44,47.51,18600.0,37.1074,37.1543,37.0995,37.1543,18600.0
2009-12-15 15:55:00,47.51,47.53,47.48,47.48,93300.0,37.1543,37.1699,37.1308,37.1308,93300.0
2009-12-16 09:30:00,47.73,47.73,47.55,47.58,32600.0,37.3263,37.3263,37.1856,37.209,32600.0
2009-12-16 09:35:00,47.59,47.62,47.57,47.59,13300.0,37.2168,37.2403,37.2012,37.2168,13300.0
2009-12-16 09:40:00,47.6,47.61,47.55,47.58,11900.0,37.2247,37.2325,37.1856,37.209,11900.0
2009-12-16 09:45:00,47.59,47.64,47.59,47.62,20800.0,37.2168,37.2559,37.2168,37.2403,20800.0
2009-12-16 09:50:00,47.62,47.67,47.62,47.64,16200.0,37.2403,37.2794,37.2403,37.2559,16200.0
2009-12-16 09:55:00,47.64,47.65,47.59,47.59,55900.0,37.2559,37.2638,37.2168,37.2168,55900.0
2009-12-16 10:00:00,47.6,47.64,47.58,47.61,44700.0,37.2247,37.2559,37.209,37.2325,44700.0
2009-12-16 10:05:00,47.61,47.64,47.58,47.59,109800.0,37.2325,37.2559,37.209,37.2168,109800.0
2009-12-16 10:10:00,47.6,47.62,47.58,47.58,21900.0,37.2247,37.2403,37.209,37.209,21900.0
2009-12-16 10:15:00,47.59,47.6,47.57,47.58,22900.0,37.2168,37.2247,37.2012,37.209,22900.0
2009-12-16 10:20:00,47.58,47.6,47.56,47.57,14100.0,37.209,37.2247,37.1934,37.2012,14100.0
2009-12-16 10:25:00,47.58,47.58,47.57,47.57,16600.0,37.209,37.209,37.2012,37.2012,16600.0
2009-12-16 10:30:00,47.58,47.69,47.58,47.69,49800.0,37.209,37.295,37.209,37.295,49800.0
2009-12-16 10:35:00,47.68,47.71,47.67,47.68,31200.0,37.2872,37.3107,37.2794,37.2872,31200.0
2009-12-16 10:40:00,47.67,47.68,47.65,47.67,21900.0,37.2794,37.2872,37.2638,37.2794,21900.0
2009-12-16 10:45:00,47.67,47.69,47.67,47.69,22200.0,37.2794,37.295,37.2794,37.295,22200.0
2009-12-16 10:50:00,47.69,47.69,47.68,47.69,11400.0,37.295,37.295,37.2872,37.295,11400.0
2009-12-16 10:55:00,47.69,47.71,47.68,47.68,13400.0,37.295,37.3107,37.2872,37.2872,13400.0
2009-12-16 11:00:00,47.69,47.72,47.67,47.68,34000.0,37.295,37.3185,37.2794,37.2872,34000.0
2009-12-16 11:05:00,47.69,47.7,47.62,47.63,21500.0,37.295,37.3029,37.2403,37.2481,21500.0
2009-12-16 11:10:00,47.65,47.67,47.65,47.67,9100.0,37.2638,37.2794,37.2638,37.2794,9100.0
2009-12-16 11:15:00,47.68,47.69,47.67,47.68,7200.0,37.2872,37.295,37.2794,37.2872,7200.0
2009-12-16 11:20:00,47.69,47.69,47.68,47.69,8100.0,37.295,37.295,37.2872,37.295,8100.0
2009-12-16 11:25:00,47.7,47.74,47.69,47.73,34700.0,37.3029,37.3342,37.295,37.3263,34700.0
2009-12-16 11:30:00,47.73,47.75,47.72,47.73,15900.0,37.3263,37.342,37.3185,37.3263,15900.0
2009-12-16 11:35:00,47.72,47.73,47.7,47.71,17100.0,37.3185,37.3263,37.3029,37.3107,17100.0
2009-12-16 11:40:00,47.7,47.71,47.69,47.69,5200.0,37.3029,37.3107,37.295,37.295,5200.0
2009-12-16 11:45:00,47.69,47.7,47.67,47.67,4900.0,37.295,37.3029,37.2794,37.2794,4900.0
2009-12-16 11:50:00,47.68,47.68,47.66,47.67,4500.0,37.2872,37.2872,37.2716,37.2794,4500.0
2009-12-16 11:55:00,47.67,47.68,47.66,47.68,8600.0,37.2794,37.2872,37.2716,37.2872,8600.0
2009-12-16 12:00:00,47.67,47.69,47.67,47.68,8700.0,37.2794,37.295,37.2794,37.2872,8700.0
2009-12-16 12:05:00,47.69,47.69,47.67,47.67,8500.0,37.295,37.295,37.2794,37.2794,8500.0
2009-12-16 12:10:00,47.69,47.69,47.66,47.66,5800.0,37.295,37.295,37.2716,37.2716,5800.0
2009-12-16 12:15:00,47.66,47.67,47.64,47.64,5300.0,37.2716,37.2794,37.2559,37.2559,5300.0
2009-12-16 12:20:00,47.64,47.65,47.63,47.63,10500.0,37.2559,37.2638,37.2481,37.2481,10500.0
2009-12-16 12:25:00,47.63,47.65,47.63,47.65,5100.0,37.2481,37.2638,37.2481,37.2638,5100.0
2009-12-16 12:30:00,47.66,47.67,47.65,47.65,11700.0,37.2716,37.2794,37.2638,37.2638,11700.0
2009-12-16 12:35:00,47.65,47.66,47.65,47.66,2500.0,37.2638,37.2716,37.2638,37.2716,2500.0
2009-12-16 12:40:00,47.66,47.66,47.64,47.65,3700.0,37.2716,37.2716,37.2559,37.2638,3700.0
2009-12-16 12:45:00,47.65,47.65,47.62,47.64,9200.0,37.2638,37.2638,37.2403,37.2559,9200.0
2009-12-16 12:50:00,47.64,47.64,47.62,47.64,8500.0,37.2559,37.2559,37.2403,37.2559,8500.0
2009-12-16 12:55:00,47.64,47.66,47.63,47.65,22500.0,37.2559,37.2716,37.2481,37.2638,22500.0
2009-12-16 13:00:00,47.65,47.67,47.65,47.67,11700.0,37.2638,37.2794,37.2638,37.2794,11700.0
2009-12-16 13:05:00,47.67,47.69,47.66,47.69,41500.0,37.2794,37.295,37.2716,37.295,41500.0
2009-12-16 13:10:00,47.69,47.71,47.69,47.71,24300.0,37.295,37.3107,37.295,37.3107,24300.0
2009-12-16 13:15:00,47.72,47.73,47.71,47.71,36500.0,37.3185,37.3263,37.3107,37.3107,36500.0
2009-12-16 13:20:00,47.71,47.75,47.71,47.75,12100.0,37.3107,37.342,37.3107,37.342,12100.0
2009-12-16 13:25:00,47.75,47.77,47.74,47.77,90400.0,37.342,37.3576,37.3342,37.3576,90400.0
2009-12-16 13:30:00,47.77,47.77,47.76,47.76,6000.0,37.3576,37.3576,37.3498,37.3498,6000.0
2009-12-16 13:35:00,47.77,47.77,47.75,47.76,12700.0,37.3576,37.3576,37.342,37.3498,12700.0
2009-12-16 13:40:00,47.76,47.76,47.74,47.74,11300.0,37.3498,37.3498,37.3342,37.3342,11300.0
2009-12-16 13:45:00,47.74,47.74,47.73,47.74,4400.0,37.3342,37.3342,37.3263,37.3342,4400.0
2009-12-16 13:50:00,47.74,47.75,47.74,47.75,3000.0,37.3342,37.342,37.3342,37.342,3000.0
2009-12-16 13:55:00,47.75,47.75,47.7,47.71,13700.0,37.342,37.342,37.3029,37.3107,13700.0
2009-12-16 14:00:00,47.7,47.7,47.67,47.68,20800.0,37.3029,37.3029,37.2794,37.2872,20800.0
2009-12-16 14:05:00,47.67,47.68,47.65,47.66,14500.0,37.2794,37.2872,37.2638,37.2716,14500.0
2009-12-16 14:10:00,47.65,47.68,47.65,47.67,32200.0,37.2638,37.2872,37.2638,37.2794,32200.0
2009-12-16 14:15:00,47.68,47.7,47.63,47.65,183400.0,37.2872,37.3029,37.2481,37.2638,183400.0
2009-12-16 14:20:00,47.65,47.66,47.52,47.56,61700.0,37.2638,37.2716,37.1621,37.1934,61700.0
2009-12-16 14:25:00,47.56,47.61,47.55,47.6,35100.0,37.1934,37.2325,37.1856,37.2247,35100.0
2009-12-16 14:30:00,47.6,47.61,47.58,47.6,21800.0,37.2247,37.2325,37.209,37.2247,21800.0
2009-12-16 14:35:00,47.6,47.61,47.59,47.6,39300.0,37.2247,37.2325,37.2168,37.2247,39300.0
2009-12-16 14:40:00,47.6,47.61,47.58,47.59,22000.0,37.2247,37.2325,37.209,37.2168,22000.0
2009-12-16 14:45:00,47.6,47.6,47.55,47.55,35800.0,37.2247,37.2247,37.1856,37.1856,35800.0
2009-12-16 14:50:00,47.53,47.56,47.5,47.51,28200.0,37.1699,37.1934,37.1465,37.1543,28200.0
2009-12-16 14:55:00,47.52,47.55,47.5,47.53,13200.0,37.1621,37.1856,37.1465,37.1699,13200.0
2009-12-16 15:00:00,47.53,47.53,47.47,47.5,18300.0,37.1699,37.1699,37.123,37.1465,18300.0
2009-12-16 15:05:00,47.5,47.54,47.49,47.53,15000.0,37.1465,37.1777,37.1386,37.1699,15000.0
2009-12-16 15:10:00,47.53,47.56,47.53,47.54,17900.0,37.1699,37.1934,37.1699,37.1777,17900.0
2009-12-16 15:15:00,47.53,47.59,47.5,47.58,15000.0,37.1699,37.2168,37.1465,37.209,15000.0
2009-12-16 15:20:00,47.59,47.6,47.51,47.53,15000.0,37.2168,37.2247,37.1543,37.1699,15000.0
2009-12-16 15:25:00,47.53,47.53,47.46,47.47,23900.0,37.1699,37.1699,37.1152,37.123,23900.0
2009-12-16 15:30:00,47.46,47.49,47.46,47.48,47800.0,37.1152,37.1386,37.1152,37.1308,47800.0
2009-12-16 15:35:00,47.48,47.53,47.47,47.53,39300.0,37.1308,37.1699,37.123,37.1699,39300.0
2009-12-16 15:40:00,47.53,47.53,47.49,47.52,19700.0,37.1699,37.1699,37.1386,37.1621,19700.0
2009-12-16 15:45:00,47.53,47.57,47.49,47.56,55300.0,37.1699,37.2012,37.1386,37.1934,55300.0
2009-12-16 15:50:00,47.57,47.57,47.5,47.52,89300.0,37.2012,37.2012,37.1465,37.1621,89300.0
2009-12-16 15:55:00,47.51,47.52,47.42,47.46,185100.0,37.1543,37.1621,37.0839,37.1152,185100.0
2009-12-17 09:30:00,46.27,46.29,46.01,46.07,148600.0,36.1846,36.2002,35.9812,36.0282,148600.0
2009-12-17 09:35:00,46.07,46.26,46.06,46.26,57500.0,36.0282,36.1767,36.0203,36.1767,57500.0
2009-12-17 09:40:00,46.25,46.26,46.23,46.24,69300.0,36.1689,36.1767,36.1533,36.1611,69300.0
2009-12-17 09:45:00,46.24,46.24,46.17,46.2,47900.0,36.1611,36.1611,36.1064,36.1298,47900.0
2009-12-17 09:50:00,46.2,46.21,46.15,46.17,22700.0,36.1298,36.1376,36.0907,36.1064,22700.0
2009-12-17 09:55:00,46.17,46.18,46.06,46.06,71800.0,36.1064,36.1142,36.0203,36.0203,71800.0
2009-12-17 10:00:00,46.06,46.18,46.06,46.12,82500.0,36.0203,36.1142,36.0203,36.0673,82500.0
2009-12-17 10:05:00,46.12,46.14,46.05,46.14,54700.0,36.0673,36.0829,36.0125,36.0829,54700.0
2009-12-17 10:10:00,46.15,46.19,46.13,46.17,82700.0,36.0907,36.122,36.0751,36.1064,82700.0
2009-12-17 10:15:00,46.16,46.17,46.14,46.16,17300.0,36.0985,36.1064,36.0829,36.0985,17300.0
2009-12-17 10:20:00,46.17,46.2,46.14,46.16,32100.0,36.1064,36.1298,36.0829,36.0985,32100.0
2009-12-17 10:25:00,46.17,46.17,46.14,46.14,16000.0,36.1064,36.1064,36.0829,36.0829,16000.0
2009-12-17 10:30:00,46.15,46.19,46.15,46.18,38400.0,36.0907,36.122,36.0907,36.1142,38400.0
2009-12-17 10:35:00,46.18,46.18,46.14,46.16,34400.0,36.1142,36.1142,36.0829,36.0985,34400.0
2009-12-17 10:40:00,46.17,46.18,46.15,46.15,39300.0,36.1064,36.1142,36.0907,36.0907,39300.0
2009-12-17 10:45:00,46.15,46.19,46.14,46.19,11500.0,36.0907,36.122,36.0829,36.122,11500.0
2009-12-17 10:50:00,46.19,46.21,46.18,46.21,52200.0,36.122,36.1376,36.1142,36.1376,52200.0
2009-12-17 10:55:00,46.22,46.26,46.22,46.23,83200.0,36.1455,36.1767,36.1455,36.1533,83200.0
2009-12-17 11:00:00,46.24,46.27,46.22,46.24,19800.0,36.1611,36.1846,36.1455,36.1611,19800.0
2009-12-17 11:05:00,46.24,46.25,46.2,46.2,6700.0,36.1611,36.1689,36.1298,36.1298,6700.0
2009-12-17 11:10:00,46.2,46.2,46.13,46.13,21400.0,36.1298,36.1298,36.0751,36.0751,21400.0
2009-12-17 11:15:00,46.13,46.18,46.13,46.17,19900.0,36.0751,36.1142,36.0751,36.1064,19900.0
2009-12-17 11:20:00,46.18,46.21,46.18,46.21,35700.0,36.1142,36.1376,36.1142,36.1376,35700.0
2009-12-17 11:25:00,46.22,46.22,46.15,46.16,7900.0,36.1455,36.1455,36.0907,36.0985,7900.0
2009-12-17 11:30:00,46.16,46.16,46.13,46.15,21700.0,36.0985,36.0985,36.0751,36.0907,21700.0
2009-12-17 11:35:00,46.15,46.15,46.12,46.13,4600.0,36.0907,36.0907,36.0673,36.0751,4600.0
2009-12-17 11:40:00,46.13,46.13,46.11,46.11,7100.0,36.0751,36.0751,36.0594,36.0594,7100.0
2009-12-17 11:45:00,46.11,46.11,46.07,46.07,22700.0,36.0594,36.0594,36.0282,36.0282,22700.0
2009-12-17 11:50:00,46.07,46.08,46.03,46.04,45400.0,36.0282,36.036,35.9969,36.0047,45400.0
2009-12-17 11:55:00,46.05,46.07,46.04,46.05,25600.0,36.0125,36.0282,36.0047,36.0125,25600.0
2009-12-17 12:00:00,46.05,46.05,46.02,46.02,114200.0,36.0125,36.0125,35.9891,35.9891,114200.0
2009-12-17 12:05:00,46.03,46.06,46.01,46.04,25500.0,35.9969,36.0203,35.9812,36.0047,25500.0
2009-12-17 12:10:00,46.05,46.05,46.04,46.04,3900.0,36.0125,36.0125,36.0047,36.0047,3900.0
2009-12-17 12:15:00,46.04,46.04,46.01,46.02,35900.0,36.0047,36.0047,35.9812,35.9891,35900.0
2009-12-17 12:20:00,46.03,46.04,46.02,46.02,7700.0,35.9969,36.0047,35.9891,35.9891,7700.0
2009-12-17 12:25:00,46.01,46.02,46.01,46.02,14000.0,35.9812,35.9891,35.9812,35.9891,14000.0
2009-12-17 12:30:00,46.02,46.03,46.0,46.0,17100.0,35.9891,35.9969,35.9734,35.9734,17100.0
2009-12-17 12:35:00,46.0,46.0,45.97,46.0,14800.0,35.9734,35.9734,35.95,35.9734,14800.0
2009-12-17 12:40:00,46.0,46.0,45.97,45.97,9300.0,35.9734,35.9734,35.95,35.95,9300.0
2009-12-17 12:45:00,45.97,45.97,45.91,45.91,29300.0,35.95,35.95,35.903,35.903,29300.0
2009-12-17 12:50:00,45.91,45.96,45.91,45.93,43100.0,35.903,35.9421,35.903,35.9187,43100.0
2009-12-17 12:55:00,45.92,45.94,45.92,45.94,4200.0,35.9109,35.9265,35.9109,35.9265,4200.0
2009-12-17 13:00:00,45.95,45.98,45.95,45.98,17400.0,35.9343,35.9578,35.9343,35.9578,17400.0
2009-12-17 13:05:00,45.98,46.02,45.98,46.0,21300.0,35.9578,35.9891,35.9578,35.9734,21300.0
2009-12-17 13:10:00,46.0,46.01,45.98,45.98,21900.0,35.9734,35.9812,35.9578,35.9578,21900.0
2009-12-17 13:15:00,45.98,46.0,45.97,46.0,30300.0,35.9578,35.9734,35.95,35.9734,30300.0
2009-12-17 13:20:00,45.99,45.99,45.96,45.96,10100.0,35.9656,35.9656,35.9421,35.9421,10100.0
2009-12-17 13:25:00,45.96,45.99,45.96,45.99,7500.0,35.9421,35.9656,35.9421,35.9656,7500.0
2009-12-17 13:30:00,45.99,46.02,45.98,46.0,23300.0,35.9656,35.9891,35.9578,35.9734,23300.0
2009-12-17 13:35:00,46.01,46.02,45.99,45.99,7800.0,35.9812,35.9891,35.9656,35.9656,7800.0
2009-12-17 13:40:00,45.99,45.99,45.95,45.95,7900.0,35.9656,35.9656,35.9343,35.9343,7900.0
2009-12-17 13:45:00,45.95,45.95,45.85,45.86,31300.0,35.9343,35.9343,35.8561,35.8639,31300.0
2009-12-17 13:50:00,45.85,45.93,45.85,45.93,15300.0,35.8561,35.9187,35.8561,35.9187,15300.0
2009-12-17 13:55:00,45.94,45.96,45.93,45.95,14300.0,35.9265,35.9421,35.9187,35.9343,14300.0
2009-12-17 14:00:00,45.95,45.97,45.91,45.91,43800.0,35.9343,35.95,35.903,35.903,43800.0
2009-12-17 14:05:00,45.91,45.92,45.85,45.85,112700.0,35.903,35.9109,35.8561,35.8561,112700.0
2009-12-17 14:10:00,45.86,45.87,45.85,45.86,122900.0,35.8639,35.8718,35.8561,35.8639,122900.0
2009-12-17 14:15:00,45.86,45.87,45.85,45.86,12600.0,35.8639,35.8718,35.8561,35.8639,12600.0
2009-12-17 14:20:00,45.86,45.86,45.84,45.85,9200.0,35.8639,35.8639,35.8483,35.8561,9200.0
2009-12-17 14:25:00,45.86,45.86,45.84,45.84,9500.0,35.8639,35.8639,35.8483,35.8483,9500.0
2009-12-17 14:30:00,45.85,45.86,45.84,45.86,3900.0,35.8561,35.8639,35.8483,35.8639,3900.0
2009-12-17 14:35:00,45.86,45.94,45.86,45.94,16200.0,35.8639,35.9265,35.8639,35.9265,16200.0
2009-12-17 14:40:00,45.94,45.97,45.92,45.96,28600.0,35.9265,35.95,35.9109,35.9421,28600.0
2009-12-17 14:45:00,45.96,45.96,45.93,45.93,18100.0,35.9421,35.9421,35.9187,35.9187,18100.0
2009-12-17 14:50:00,45.94,45.94,45.92,45.93,20200.0,35.9265,35.9265,35.9109,35.9187,20200.0
2009-12-17 14:55:00,45.93,45.96,45.93,45.96,19100.0,35.9187,35.9421,35.9187,35.9421,19100.0
2009-12-17 15:00:00,45.96,45.97,45.94,45.97,3500.0,35.9421,35.95,35.9265,35.95,3500.0
2009-12-17 15:05:00,45.97,46.01,45.97,45.98,18500.0,35.95,35.9812,35.95,35.9578,18500.0
2009-12-17 15:10:00,45.99,45.99,45.91,45.91,19800.0,35.9656,35.9656,35.903,35.903,19800.0
2009-12-17 15:15:00,45.9,45.91,45.89,45.9,11100.0,35.8952,35.903,35.8874,35.8952,11100.0
2009-12-17 15:20:00,45.91,45.92,45.88,45.9,15400.0,35.903,35.9109,35.8796,35.8952,15400.0
2009-12-17 15:25:00,45.91,45.92,45.9,45.91,5900.0,35.903,35.9109,35.8952,35.903,5900.0
2009-12-17 15:30:00,45.91,45.94,45.89,45.94,20600.0,35.903,35.9265,35.8874,35.9265,20600.0
2009-12-17 15:35:00,45.93,45.95,45.93,45.95,28000.0,35.9187,35.9343,35.9187,35.9343,28000.0
2009-12-17 15:40:00,45.95,46.0,45.94,45.95,45600.0,35.9343,35.9734,35.9265,35.9343,45600.0
2009-12-17 15:45:00,45.96,45.96,45.92,45.96,51300.0,35.9421,35.9421,35.9109,35.9421,51300.0
2009-12-17 15:50:00,45.97,45.99,45.9,45.92,117000.0,35.95,35.9656,35.8952,35.9109,117000.0
2009-12-17 15:55:00,45.92,45.98,45.77,45.79,327600.0,35.9109,35.9578,35.7936,35.8092,327600.0
2009-12-18 09:30:00,46.16,46.46,46.12,46.33,70600.0,36.0985,36.3332,36.0673,36.2315,70600.0
2009-12-18 09:35:00,46.31,46.31,46.12,46.25,62500.0,36.2158,36.2158,36.0673,36.1689,62500.0
2009-12-18 09:40:00,46.25,46.3,46.23,46.3,11800.0,36.1689,36.208,36.1533,36.208,11800.0
2009-12-18 09:45:00,46.3,46.37,46.3,46.35,16000.0,36.208,36.2628,36.208,36.2471,16000.0
2009-12-18 09:50:00,46.35,46.35,46.25,46.26,31100.0,36.2471,36.2471,36.1689,36.1767,31100.0
2009-12-18 09:55:00,46.26,46.28,46.24,46.26,14600.0,36.1767,36.1924,36.1611,36.1767,14600.0
2009-12-18 10:00:00,46.26,46.28,46.2,46.21,27300.0,36.1767,36.1924,36.1298,36.1376,27300.0
2009-12-18 10:05:00,46.21,46.24,46.21,46.23,48500.0,36.1376,36.1611,36.1376,36.1533,48500.0
2009-12-18 10:10:00,46.23,46.26,46.23,46.24,6100.0,36.1533,36.1767,36.1533,36.1611,6100.0
2009-12-18 10:15:00,46.25,46.26,46.22,46.24,14600.0,36.1689,36.1767,36.1455,36.1611,14600.0
2009-12-18 10:20:00,46.23,46.24,46.16,46.17,16500.0,36.1533,36.1611,36.0985,36.1064,16500.0
2009-12-18 10:25:00,46.18,46.22,46.17,46.21,11900.0,36.1142,36.1455,36.1064,36.1376,11900.0
2009-12-18 10:30:00,46.21,46.21,46.16,46.19,7900.0,36.1376,36.1376,36.0985,36.122,7900.0
2009-12-18 10:35:00,46.19,46.19,46.16,46.19,12900.0,36.122,36.122,36.0985,36.122,12900.0
2009-12-18 10:40:00,46.19,46.22,46.18,46.2,39400.0,36.122,36.1455,36.1142,36.1298,39400.0
2009-12-18 10:45:00,46.2,46.21,46.19,46.2,28500.0,36.1298,36.1376,36.122,36.1298,28500.0
2009-12-18 10:50:00,46.2,46.21,46.14,46.16,90100.0,36.1298,36.1376,36.0829,36.0985,90100.0
2009-12-18 10:55:00,46.16,46.22,46.16,46.2,41200.0,36.0985,36.1455,36.0985,36.1298,41200.0
2009-12-18 11:00:00,46.2,46.2,46.17,46.19,57700.0,36.1298,36.1298,36.1064,36.122,57700.0
2009-12-18 11:05:00,46.18,46.19,46.12,46.12,13300.0,36.1142,36.122,36.0673,36.0673,13300.0
2009-12-18 11:10:00,46.14,46.15,46.1,46.11,6600.0,36.0829,36.0907,36.0516,36.0594,6600.0
2009-12-18 11:15:00,46.12,46.12,45.99,46.04,45200.0,36.0673,36.0673,35.9656,36.0047,45200.0
2009-12-18 11:20:00,46.04,46.05,46.04,46.05,4900.0,36.0047,36.0125,36.0047,36.0125,4900.0
2009-12-18 11:25:00,46.04,46.05,46.03,46.04,9000.0,36.0047,36.0125,35.9969,36.0047,9000.0
2009-12-18 11:30:00,46.04,46.04,46.01,46.03,3700.0,36.0047,36.0047,35.9812,35.9969,3700.0
2009-12-18 11:35:00,46.02,46.02,45.99,46.0,6000.0,35.9891,35.9891,35.9656,35.9734,6000.0
2009-12-18 11:40:00,46.0,46.0,45.96,45.98,10100.0,35.9734,35.9734,35.9421,35.9578,10100.0
2009-12-18 11:45:00,45.97,45.97,45.94,45.96,6000.0,35.95,35.95,35.9265,35.9421,6000.0
2009-12-18 11:50:00,45.97,46.01,45.97,46.01,14100.0,35.95,35.9812,35.95,35.9812,14100.0
2009-12-18 11:55:00,46.0,46.02,45.98,46.02,12800.0,35.9734,35.9891,35.9578,35.9891,12800.0
2009-12-18 12:00:00,46.02,46.03,46.0,46.02,5800.0,35.9891,35.9969,35.9734,35.9891,5800.0
2009-12-18 12:05:00,46.02,46.02,46.0,46.02,5000.0,35.9891,35.9891,35.9734,35.9891,5000.0
2009-12-18 12:10:00,46.04,46.06,46.04,46.06,4300.0,36.0047,36.0203,36.0047,36.0203,4300.0
2009-12-18 12:15:00,46.07,46.13,46.07,46.13,12200.0,36.0282,36.0751,36.0282,36.0751,12200.0
2009-12-18 12:20:00,46.12,46.15,46.12,46.14,3900.0,36.0673,36.0907,36.0673,36.0829,3900.0
2009-12-18 12:25:00,46.15,46.15,46.13,46.13,2500.0,36.0907,36.0907,36.0751,36.0751,2500.0
2009-12-18 12:30:00,46.14,46.14,46.12,46.12,4000.0,36.0829,36.0829,36.0673,36.0673,4000.0
2009-12-18 12:35:00,46.13,46.13,46.13,46.13,1000.0,36.0751,36.0751,36.0751,36.0751,1000.0
2009-12-18 12:40:00,46.13,46.13,46.06,46.08,52500.0,36.0751,36.0751,36.0203,36.036,52500.0
2009-12-18 12:45:00,46.09,46.11,46.05,46.07,68300.0,36.0438,36.0594,36.0125,36.0282,68300.0
2009-12-18 12:50:00,46.07,46.08,46.04,46.05,101400.0,36.0282,36.036,36.0047,36.0125,101400.0
2009-12-18 12:55:00,46.05,46.06,45.99,46.0,64200.0,36.0125,36.0203,35.9656,35.9734,64200.0
2009-12-18 13:00:00,46.0,46.0,45.98,45.98,3700.0,35.9734,35.9734,35.9578,35.9578,3700.0
2009-12-18 13:05:00,45.99,46.01,45.99,46.01,2900.0,35.9656,35.9812,35.9656,35.9812,2900.0
2009-12-18 13:10:00,46.01,46.08,46.01,46.05,23200.0,35.9812,36.036,35.9812,36.0125,23200.0
2009-12-18 13:15:00,46.05,46.07,46.03,46.07,10500.0,36.0125,36.0282,35.9969,36.0282,10500.0
2009-12-18 13:20:00,46.08,46.12,46.06,46.12,8800.0,36.036,36.0673,36.0203,36.0673,8800.0
2009-12-18 13:25:00,46.11,46.18,46.11,46.18,9100.0,36.0594,36.1142,36.0594,36.1142,9100.0
2009-12-18 13:30:00,46.17,46.18,46.17,46.17,1700.0,36.1064,36.1142,36.1064,36.1064,1700.0
2009-12-18 13:35:00,46.16,46.16,46.13,46.15,17500.0,36.0985,36.0985,36.0751,36.0907,17500.0
2009-12-18 13:40:00,46.16,46.17,46.16,46.16,1200.0,36.0985,36.1064,36.0985,36.0985,1200.0
2009-12-18 13:45:00,46.16,46.17,46.14,46.14,6400.0,36.0985,36.1064,36.0829,36.0829,6400.0
2009-12-18 13:50:00,46.14,46.15,46.09,46.1,5600.0,36.0829,36.0907,36.0438,36.0516,5600.0
2009-12-18 13:55:00,46.1,46.11,46.04,46.06,16700.0,36.0516,36.0594,36.0047,36.0203,16700.0
2009-12-18 14:00:00,46.06,46.11,46.06,46.09,15200.0,36.0203,36.0594,36.0203,36.0438,15200.0
2009-12-18 14:05:00,46.1,46.1,46.08,46.08,22200.0,36.0516,36.0516,36.036,36.036,22200.0
2009-12-18 14:10:00,46.08,46.08,46.02,46.02,59400.0,36.036,36.036,35.9891,35.9891,59400.0
2009-12-18 14:15:00,46.02,46.03,46.01,46.01,42300.0,35.9891,35.9969,35.9812,35.9812,42300.0
2009-12-18 14:20:00,46.01,46.02,45.99,45.99,70400.0,35.9812,35.9891,35.9656,35.9656,70400.0
2009-12-18 14:25:00,45.99,46.0,45.99,46.0,7400.0,35.9656,35.9734,35.9656,35.9734,7400.0
2009-12-18 14:30:00,45.99,46.0,45.99,45.99,6000.0,35.9656,35.9734,35.9656,35.9656,6000.0
2009-12-18 14:35:00,45.99,46.0,45.97,46.0,11600.0,35.9656,35.9734,35.95,35.9734,11600.0
2009-12-18 14:40:00,46.0,46.0,45.99,46.0,34000.0,35.9734,35.9734,35.9656,35.9734,34000.0
2009-12-18 14:45:00,46.0,46.01,45.98,46.0,55100.0,35.9734,35.9812,35.9578,35.9734,55100.0
2009-12-18 14:50:00,46.0,46.0,45.99,46.0,6200.0,35.9734,35.9734,35.9656,35.9734,6200.0
2009-12-18 14:55:00,46.0,46.0,45.99,46.0,11000.0,35.9734,35.9734,35.9656,35.9734,11000.0
2009-12-18 15:00:00,45.99,46.0,45.95,45.95,62900.0,35.9656,35.9734,35.9343,35.9343,62900.0
2009-12-18 15:05:00,45.95,45.96,45.94,45.94,17900.0,35.9343,35.9421,35.9265,35.9265,17900.0
2009-12-18 15:10:00,45.94,45.95,45.92,45.92,101600.0,35.9265,35.9343,35.9109,35.9109,101600.0
2009-12-18 15:15:00,45.92,45.93,45.87,45.88,142100.0,35.9109,35.9187,35.8718,35.8796,142100.0
2009-12-18 15:20:00,45.87,45.87,45.84,45.85,116300.0,35.8718,35.8718,35.8483,35.8561,116300.0
2009-12-18 15:25:00,45.85,45.86,45.83,45.83,191600.0,35.8561,35.8639,35.8405,35.8405,191600.0
2009-12-18 15:30:00,45.83,45.84,45.82,45.83,143600.0,35.8405,35.8483,35.8327,35.8405,143600.0
2009-12-18 15:35:00,45.83,45.83,45.82,45.83,90400.0,35.8405,35.8405,35.8327,35.8405,90400.0
2009-12-18 15:40:00,45.82,45.83,45.79,45.8,175700.0,35.8327,35.8405,35.8092,35.817,175700.0
2009-12-18 15:45:00,45.8,45.85,45.8,45.85,108400.0,35.817,35.8561,35.817,35.8561,108400.0
2009-12-18 15:50:00,45.85,45.93,45.85,45.92,213400.0,35.8561,35.9187,35.8561,35.9109,213400.0
2009-12-18 15:55:00,45.92,45.96,45.9,45.95,254400.0,35.9109,35.9421,35.8952,35.9343,254400.0
2009-12-21 09:30:00,46.01,46.32,45.8,46.32,98300.0,35.9812,36.2237,35.817,36.2237,98300.0
2009-12-21 09:35:00,46.32,46.48,46.31,46.34,61800.0,36.2237,36.3488,36.2158,36.2393,61800.0
2009-12-21 09:40:00,46.33,46.33,46.24,46.28,47300.0,36.2315,36.2315,36.1611,36.1924,47300.0
2009-12-21 09:45:00,46.27,46.28,46.22,46.22,22600.0,36.1846,36.1924,36.1455,36.1455,22600.0
2009-12-21 09:50:00,46.22,46.25,46.21,46.25,12800.0,36.1455,36.1689,36.1376,36.1689,12800.0
2009-12-21 09:55:00,46.25,46.28,46.25,46.26,21800.0,36.1689,36.1924,36.1689,36.1767,21800.0
2009-12-21 10:00:00,46.26,46.32,46.26,46.31,55500.0,36.1767,36.2237,36.1767,36.2158,55500.0
2009-12-21 10:05:00,46.3,46.37,46.3,46.35,36100.0,36.208,36.2628,36.208,36.2471,36100.0
2009-12-21 10:10:00,46.37,46.41,46.36,46.39,12900.0,36.2628,36.2941,36.2549,36.2784,12900.0
2009-12-21 10:15:00,46.38,46.39,46.34,46.35,71400.0,36.2706,36.2784,36.2393,36.2471,71400.0
2009-12-21 10:20:00,46.35,46.35,46.34,46.34,15800.0,36.2471,36.2471,36.2393,36.2393,15800.0
2009-12-21 10:25:00,46.35,46.36,46.34,46.34,36700.0,36.2471,36.2549,36.2393,36.2393,36700.0
2009-12-21 10:30:00,46.34,46.39,46.34,46.38,11600.0,36.2393,36.2784,36.2393,36.2706,11600.0
2009-12-21 10:35:00,46.37,46.38,46.37,46.38,12500.0,36.2628,36.2706,36.2628,36.2706,12500.0
2009-12-21 10:40:00,46.38,46.41,46.37,46.4,24900.0,36.2706,36.2941,36.2628,36.2862,24900.0
2009-12-21 10:45:00,46.39,46.39,46.36,46.36,74000.0,36.2784,36.2784,36.2549,36.2549,74000.0
2009-12-21 10:50:00,46.36,46.36,46.35,46.35,14600.0,36.2549,36.2549,36.2471,36.2471,14600.0
2009-12-21 10:55:00,46.35,46.36,46.33,46.33,8700.0,36.2471,36.2549,36.2315,36.2315,8700.0
2009-12-21 11:00:00,46.33,46.33,46.28,46.31,23500.0,36.2315,36.2315,36.1924,36.2158,23500.0
2009-12-21 11:05:00,46.3,46.31,46.29,46.29,16300.0,36.208,36.2158,36.2002,36.2002,16300.0
2009-12-21 11:10:00,46.29,46.3,46.27,46.3,9100.0,36.2002,36.208,36.1846,36.208,9100.0
2009-12-21 11:15:00,46.3,46.31,46.29,46.3,9800.0,36.208,36.2158,36.2002,36.208,9800.0
2009-12-21 11:20:00,46.3,46.31,46.29,46.3,12300.0,36.208,36.2158,36.2002,36.208,12300.0
2009-12-21 11:25:00,46.3,46.3,46.29,46.29,9500.0,36.208,36.208,36.2002,36.2002,9500.0
2009-12-21 11:30:00,46.28,46.31,46.26,46.29,77700.0,36.1924,36.2158,36.1767,36.2002,77700.0
2009-12-21 11:35:00,46.28,46.29,46.27,46.29,24100.0,36.1924,36.2002,36.1846,36.2002,24100.0
2009-12-21 11:40:00,46.29,46.29,46.26,46.28,19200.0,36.2002,36.2002,36.1767,36.1924,19200.0
2009-12-21 11:45:00,46.28,46.29,46.28,46.29,15300.0,36.1924,36.2002,36.1924,36.2002,15300.0
2009-12-21 11:50:00,46.29,46.29,46.27,46.27,18700.0,36.2002,36.2002,36.1846,36.1846,18700.0
2009-12-21 11:55:00,46.27,46.28,46.26,46.26,14600.0,36.1846,36.1924,36.1767,36.1767,14600.0
2009-12-21 12:00:00,46.26,46.28,46.25,46.28,35000.0,36.1767,36.1924,36.1689,36.1924,35000.0
2009-12-21 12:05:00,46.28,46.35,46.28,46.33,26000.0,36.1924,36.2471,36.1924,36.2315,26000.0
2009-12-21 12:10:00,46.33,46.33,46.31,46.31,1000.0,36.2315,36.2315,36.2158,36.2158,1000.0
2009-12-21 12:15:00,46.32,46.32,46.28,46.29,88800.0,36.2237,36.2237,36.1924,36.2002,88800.0
2009-12-21 12:20:00,46.29,46.3,46.26,46.28,54400.0,36.2002,36.208,36.1767,36.1924,54400.0
2009-12-21 12:25:00,46.27,46.28,46.25,46.25,9900.0,36.1846,36.1924,36.1689,36.1689,9900.0
2009-12-21 12:30:00,46.25,46.26,46.23,46.23,19000.0,36.1689,36.1767,36.1533,36.1533,19000.0
2009-12-21 12:35:00,46.23,46.24,46.22,46.22,10300.0,36.1533,36.1611,36.1455,36.1455,10300.0
2009-12-21 12:40:00,46.21,46.23,46.2,46.21,34800.0,36.1376,36.1533,36.1298,36.1376,34800.0
2009-12-21 12:45:00,46.2,46.21,46.17,46.17,24700.0,36.1298,36.1376,36.1064,36.1064,24700.0
2009-12-21 12:50:00,46.18,46.2,46.18,46.19,10100.0,36.1142,36.1298,36.1142,36.122,10100.0
2009-12-21 12:55:00,46.19,46.19,46.17,46.19,25800.0,36.122,36.122,36.1064,36.122,25800.0
2009-12-21 13:00:00,46.18,46.19,46.17,46.17,6400.0,36.1142,36.122,36.1064,36.1064,6400.0
2009-12-21 13:05:00,46.17,46.18,46.17,46.18,13200.0,36.1064,36.1142,36.1064,36.1142,13200.0
2009-12-21 13:10:00,46.18,46.19,46.14,46.14,13100.0,36.1142,36.122,36.0829,36.0829,13100.0
2009-12-21 13:15:00,46.13,46.14,46.11,46.11,10900.0,36.0751,36.0829,36.0594,36.0594,10900.0
2009-12-21 13:20:00,46.11,46.13,46.11,46.13,7800.0,36.0594,36.0751,36.0594,36.0751,7800.0
2009-12-21 13:25:00,46.13,46.14,46.12,46.14,7500.0,36.0751,36.0829,36.0673,36.0829,7500.0
2009-12-21 13:30:00,46.13,46.13,46.11,46.13,26300.0,36.0751,36.0751,36.0594,36.0751,26300.0
2009-12-21 13:35:00,46.12,46.12,46.1,46.1,2200.0,36.0673,36.0673,36.0516,36.0516,2200.0
2009-12-21 13:40:00,46.1,46.1,46.04,46.08,73400.0,36.0516,36.0516,36.0047,36.036,73400.0
2009-12-21 13:45:00,46.07,46.08,46.07,46.08,14700.0,36.0282,36.036,36.0282,36.036,14700.0
2009-12-21 13:50:00,46.08,46.09,46.05,46.09,42300.0,36.036,36.0438,36.0125,36.0438,42300.0
2009-12-21 13:55:00,46.08,46.11,46.08,46.1,21800.0,36.036,36.0594,36.036,36.0516,21800.0
2009-12-21 14:00:00,46.1,46.1,46.06,46.08,33700.0,36.0516,36.0516,36.0203,36.036,33700.0
2009-12-21 14:05:00,46.08,46.08,46.06,46.08,32200.0,36.036,36.036,36.0203,36.036,32200.0
2009-12-21 14:10:00,46.07,46.11,46.07,46.11,36200.0,36.0282,36.0594,36.0282,36.0594,36200.0
2009-12-21 14:15:00,46.11,46.14,46.1,46.11,7400.0,36.0594,36.0829,36.0516,36.0594,7400.0
2009-12-21 14:20:00,46.12,46.15,46.12,46.14,10800.0,36.0673,36.0907,36.0673,36.0829,10800.0
2009-12-21 14:25:00,46.14,46.15,46.13,46.15,8800.0,36.0829,36.0907,36.0751,36.0907,8800.0
2009-12-21 14:30:00,46.15,46.15,46.14,46.15,8200.0,36.0907,36.0907,36.0829,36.0907,8200.0
2009-12-21 14:35:00,46.15,46.17,46.15,46.16,11500.0,36.0907,36.1064,36.0907,36.0985,11500.0
2009-12-21 14:40:00,46.16,46.16,46.14,46.15,12300.0,36.0985,36.0985,36.0829,36.0907,12300.0
2009-12-21 14:45:00,46.15,46.16,46.15,46.16,6000.0,36.0907,36.0985,36.0907,36.0985,6000.0
2009-12-21 14:50:00,46.16,46.18,46.16,46.18,12300.0,36.0985,36.1142,36.0985,36.1142,12300.0
2009-12-21 14:55:00,46.18,46.2,46.17,46.19,12900.0,36.1142,36.1298,36.1064,36.122,12900.0
2009-12-21 15:00:00,46.2,46.21,46.19,46.2,7000.0,36.1298,36.1376,36.122,36.1298,7000.0
2009-12-21 15:05:00,46.19,46.21,46.19,46.2,12500.0,36.122,36.1376,36.122,36.1298,12500.0
2009-12-21 15:10:00,46.21,46.21,46.16,46.18,25700.0,36.1376,36.1376,36.0985,36.1142,25700.0
2009-12-21 15:15:00,46.17,46.19,46.14,46.14,20900.0,36.1064,36.122,36.0829,36.0829,20900.0
2009-12-21 15:20:00,46.15,46.17,46.14,46.17,13600.0,36.0907,36.1064,36.0829,36.1064,13600.0
2009-12-21 15:25:00,46.17,46.19,46.15,46.19,17000.0,36.1064,36.122,36.0907,36.122,17000.0
2009-12-21 15:30:00,46.19,46.2,46.17,46.19,22800.0,36.122,36.1298,36.1064,36.122,22800.0
2009-12-21 15:35:00,46.19,46.23,46.19,46.21,42800.0,36.122,36.1533,36.122,36.1376,42800.0
2009-12-21 15:40:00,46.21,46.21,46.15,46.16,55500.0,36.1376,36.1376,36.0907,36.0985,55500.0
2009-12-21 15:45:00,46.15,46.16,46.14,46.15,48000.0,36.0907,36.0985,36.0829,36.0907,48000.0
2009-12-21 15:50:00,46.16,46.2,46.15,46.2,57900.0,36.0985,36.1298,36.0907,36.1298,57900.0
2009-12-21 15:55:00,46.21,46.21,46.09,46.1,145200.0,36.1376,36.1376,36.0438,36.0516,145200.0
2009-12-22 09:30:00,46.41,46.43,46.02,46.35,30900.0,36.3838,36.3995,36.0781,36.3368,30900.0
2009-12-22 09:35:00,46.35,46.44,46.32,46.43,16100.0,36.3368,36.4073,36.3132,36.3995,16100.0
2009-12-22 09:40:00,46.44,46.45,46.38,46.38,19300.0,36.4073,36.4152,36.3603,36.3603,19300.0
2009-12-22 09:45:00,46.38,46.38,46.33,46.35,12700.0,36.3603,36.3603,36.3211,36.3368,12700.0
2009-12-22 09:50:00,46.35,46.4,46.32,46.34,18800.0,36.3368,36.376,36.3132,36.3289,18800.0
2009-12-22 09:55:00,46.34,46.36,46.3,46.31,23600.0,36.3289,36.3446,36.2976,36.3054,23600.0
2009-12-22 10:00:00,46.32,46.39,46.29,46.31,43100.0,36.3132,36.3681,36.2897,36.3054,43100.0
2009-12-22 10:05:00,46.31,46.39,46.31,46.39,29800.0,36.3054,36.3681,36.3054,36.3681,29800.0
2009-12-22 10:10:00,46.4,46.41,46.37,46.39,12400.0,36.376,36.3838,36.3524,36.3681,12400.0
2009-12-22 10:15:00,46.39,46.4,46.37,46.37,16000.0,36.3681,36.376,36.3524,36.3524,16000.0
2009-12-22 10:20:00,46.37,46.44,46.37,46.43,24500.0,36.3524,36.4073,36.3524,36.3995,24500.0
2009-12-22 10:25:00,46.43,46.43,46.37,46.37,29600.0,36.3995,36.3995,36.3524,36.3524,29600.0
2009-12-22 10:30:00,46.37,46.37,46.33,46.36,38600.0,36.3524,36.3524,36.3211,36.3446,38600.0
2009-12-22 10:35:00,46.35,46.38,46.33,46.37,37800.0,36.3368,36.3603,36.3211,36.3524,37800.0
2009-12-22 10:40:00,46.37,46.37,46.29,46.29,18300.0,36.3524,36.3524,36.2897,36.2897,18300.0
2009-12-22 10:45:00,46.28,46.28,46.24,46.24,33000.0,36.2819,36.2819,36.2505,36.2505,33000.0
2009-12-22 10:50:00,46.25,46.26,46.24,46.24,16600.0,36.2584,36.2662,36.2505,36.2505,16600.0
2009-12-22 10:55:00,46.25,46.26,46.24,46.25,28200.0,36.2584,36.2662,36.2505,36.2584,28200.0
2009-12-22 11:00:00,46.25,46.25,46.2,46.2,20100.0,36.2584,36.2584,36.2192,36.2192,20100.0
2009-12-22 11:05:00,46.2,46.21,46.17,46.19,26800.0,36.2192,36.227,36.1957,36.2113,26800.0
2009-12-22 11:10:00,46.18,46.19,46.18,46.18,25200.0,36.2035,36.2113,36.2035,36.2035,25200.0
2009-12-22 11:15:00,46.19,46.21,46.19,46.2,28900.0,36.2113,36.227,36.2113,36.2192,28900.0
2009-12-22 11:20:00,46.21,46.22,46.18,46.18,10200.0,36.227,36.2349,36.2035,36.2035,10200.0
2009-12-22 11:25:00,46.18,46.19,46.13,46.14,26000.0,36.2035,36.2113,36.1643,36.1721,26000.0
2009-12-22 11:30:00,46.13,46.13,46.09,46.1,26700.0,36.1643,36.1643,36.1329,36.1408,26700.0
2009-12-22 11:35:00,46.1,46.11,46.08,46.1,15700.0,36.1408,36.1486,36.1251,36.1408,15700.0
2009-12-22 11:40:00,46.1,46.11,46.09,46.1,16000.0,36.1408,36.1486,36.1329,36.1408,16000.0
2009-12-22 11:45:00,46.11,46.11,46.08,46.1,23500.0,36.1486,36.1486,36.1251,36.1408,23500.0
2009-12-22 11:50:00,46.09,46.1,46.09,46.1,33400.0,36.1329,36.1408,36.1329,36.1408,33400.0
2009-12-22 11:55:00,46.1,46.1,46.06,46.06,66900.0,36.1408,36.1408,36.1094,36.1094,66900.0
2009-12-22 12:00:00,46.06,46.14,46.06,46.14,76100.0,36.1094,36.1721,36.1094,36.1721,76100.0
2009-12-22 12:05:00,46.14,46.17,46.13,46.17,48500.0,36.1721,36.1957,36.1643,36.1957,48500.0
2009-12-22 12:10:00,46.17,46.18,46.16,46.18,14400.0,36.1957,36.2035,36.1878,36.2035,14400.0
2009-12-22 12:15:00,46.18,46.18,46.14,46.14,37400.0,36.2035,36.2035,36.1721,36.1721,37400.0
2009-12-22 12:20:00,46.14,46.14,46.12,46.13,35800.0,36.1721,36.1721,36.1565,36.1643,35800.0
2009-12-22 12:25:00,46.13,46.13,46.11,46.13,43200.0,36.1643,36.1643,36.1486,36.1643,43200.0
2009-12-22 12:30:00,46.13,46.13,46.12,46.12,74900.0,36.1643,36.1643,36.1565,36.1565,74900.0
2009-12-22 12:35:00,46.12,46.12,46.1,46.11,34300.0,36.1565,36.1565,36.1408,36.1486,34300.0
2009-12-22 12:40:00,46.11,46.12,46.1,46.1,58400.0,36.1486,36.1565,36.1408,36.1408,58400.0
2009-12-22 12:45:00,46.1,46.12,46.08,46.12,36900.0,36.1408,36.1565,36.1251,36.1565,36900.0
2009-12-22 12:50:00,46.12,46.15,46.12,46.15,54600.0,36.1565,36.18,36.1565,36.18,54600.0
2009-12-22 12:55:00,46.16,46.16,46.13,46.15,33600.0,36.1878,36.1878,36.1643,36.18,33600.0
2009-12-22 13:00:00,46.15,46.16,46.13,46.15,79200.0,36.18,36.1878,36.1643,36.18,79200.0
2009-12-22 13:05:00,46.15,46.18,46.15,46.18,58200.0,36.18,36.2035,36.18,36.2035,58200.0
2009-12-22 13:10:00,46.18,46.22,46.17,46.21,44600.0,36.2035,36.2349,36.1957,36.227,44600.0
2009-12-22 13:15:00,46.21,46.21,46.18,46.19,13700.0,36.227,36.227,36.2035,36.2113,13700.0
2009-12-22 13:20:00,46.18,46.18,46.15,46.15,55100.0,36.2035,36.2035,36.18,36.18,55100.0
2009-12-22 13:25:00,46.15,46.17,46.15,46.17,65400.0,36.18,36.1957,36.18,36.1957,65400.0
2009-12-22 13:30:00,46.17,46.17,46.15,46.15,18600.0,36.1957,36.1957,36.18,36.18,18600.0
2009-12-22 13:35:00,46.15,46.17,46.13,46.16,54200.0,36.18,36.1957,36.1643,36.1878,54200.0
2009-12-22 13:40:00,46.15,46.16,46.13,46.13,31900.0,36.18,36.1878,36.1643,36.1643,31900.0
2009-12-22 13:45:00,46.13,46.13,46.1,46.11,50800.0,36.1643,36.1643,36.1408,36.1486,50800.0
2009-12-22 13:50:00,46.11,46.13,46.1,46.12,85100.0,36.1486,36.1643,36.1408,36.1565,85100.0
2009-12-22 13:55:00,46.12,46.18,46.11,46.18,86400.0,36.1565,36.2035,36.1486,36.2035,86400.0
2009-12-22 14:00:00,46.17,46.17,46.15,46.16,42100.0,36.1957,36.1957,36.18,36.1878,42100.0
2009-12-22 14:05:00,46.16,46.19,46.15,46.19,23400.0,36.1878,36.2113,36.18,36.2113,23400.0
2009-12-22 14:10:00,46.19,46.2,46.18,46.19,10800.0,36.2113,36.2192,36.2035,36.2113,10800.0
2009-12-22 14:15:00,46.18,46.24,46.18,46.22,38700.0,36.2035,36.2505,36.2035,36.2349,38700.0
2009-12-22 14:20:00,46.21,46.23,46.18,46.19,59900.0,36.227,36.2427,36.2035,36.2113,59900.0
2009-12-22 14:25:00,46.19,46.19,46.18,46.19,9300.0,36.2113,36.2113,36.2035,36.2113,9300.0
2009-12-22 14:30:00,46.18,46.19,46.17,46.19,39300.0,36.2035,36.2113,36.1957,36.2113,39300.0
2009-12-22 14:35:00,46.19,46.22,46.18,46.21,30000.0,36.2113,36.2349,36.2035,36.227,30000.0
2009-12-22 14:40:00,46.2,46.21,46.19,46.21,10000.0,36.2192,36.227,36.2113,36.227,10000.0
2009-12-22 14:45:00,46.21,46.21,46.18,46.19,38800.0,36.227,36.227,36.2035,36.2113,38800.0
2009-12-22 14:50:00,46.19,46.21,46.18,46.2,30400.0,36.2113,36.227,36.2035,36.2192,30400.0
2009-12-22 14:55:00,46.21,46.22,46.2,46.21,41400.0,36.227,36.2349,36.2192,36.227,41400.0
2009-12-22 15:00:00,46.22,46.22,46.2,46.21,29900.0,36.2349,36.2349,36.2192,36.227,29900.0
2009-12-22 15:05:00,46.21,46.21,46.19,46.19,40500.0,36.227,36.227,36.2113,36.2113,40500.0
2009-12-22 15:10:00,46.19,46.2,46.16,46.17,40000.0,36.2113,36.2192,36.1878,36.1957,40000.0
2009-12-22 15:15:00,46.17,46.2,46.16,46.2,59400.0,36.1957,36.2192,36.1878,36.2192,59400.0
2009-12-22 15:20:00,46.2,46.22,46.18,46.19,49600.0,36.2192,36.2349,36.2035,36.2113,49600.0
2009-12-22 15:25:00,46.19,46.19,46.16,46.17,26900.0,36.2113,36.2113,36.1878,36.1957,26900.0
2009-12-22 15:30:00,46.16,46.17,46.15,46.17,88400.0,36.1878,36.1957,36.18,36.1957,88400.0
2009-12-22 15:35:00,46.18,46.2,46.17,46.17,47100.0,36.2035,36.2192,36.1957,36.1957,47100.0
2009-12-22 15:40:00,46.17,46.17,46.14,46.15,51900.0,36.1957,36.1957,36.1721,36.18,51900.0
2009-12-22 15:45:00,46.14,46.2,46.14,46.19,82900.0,36.1721,36.2192,36.1721,36.2113,82900.0
2009-12-22 15:50:00,46.19,46.22,46.18,46.21,80200.0,36.2113,36.2349,36.2035,36.227,80200.0
2009-12-22 15:55:00,46.21,46.23,46.17,46.22,104400.0,36.227,36.2427,36.1957,36.2349,104400.0
2009-12-23 09:30:00,46.45,46.45,46.3,46.41,34300.0,36.4152,36.4152,36.2976,36.3838,34300.0
2009-12-23 09:35:00,46.41,46.49,46.39,46.48,69000.0,36.3838,36.4465,36.3681,36.4387,69000.0
2009-12-23 09:40:00,46.48,46.48,46.38,46.4,29100.0,36.4387,36.4387,36.3603,36.376,29100.0
2009-12-23 09:45:00,46.4,46.4,46.35,46.37,36200.0,36.376,36.376,36.3368,36.3524,36200.0
2009-12-23 09:50:00,46.36,46.36,46.33,46.33,45400.0,36.3446,36.3446,36.3211,36.3211,45400.0
2009-12-23 09:55:00,46.35,46.36,46.34,46.35,16900.0,36.3368,36.3446,36.3289,36.3368,16900.0
2009-12-23 10:00:00,46.34,46.34,46.26,46.29,85900.0,36.3289,36.3289,36.2662,36.2897,85900.0
2009-12-23 10:05:00,46.28,46.28,46.22,46.22,39300.0,36.2819,36.2819,36.2349,36.2349,39300.0
2009-12-23 10:10:00,46.21,46.27,46.21,46.24,26200.0,36.227,36.2741,36.227,36.2505,26200.0
2009-12-23 10:15:00,46.25,46.26,46.19,46.23,91900.0,36.2584,36.2662,36.2113,36.2427,91900.0
2009-12-23 10:20:00,46.24,46.24,46.2,46.22,23000.0,36.2505,36.2505,36.2192,36.2349,23000.0
2009-12-23 10:25:00,46.21,46.22,46.15,46.17,40500.0,36.227,36.2349,36.18,36.1957,40500.0
2009-12-23 10:30:00,46.18,46.23,46.18,46.21,59100.0,36.2035,36.2427,36.2035,36.227,59100.0
2009-12-23 10:35:00,46.22,46.27,46.22,46.26,21300.0,36.2349,36.2741,36.2349,36.2662,21300.0
2009-12-23 10:40:00,46.26,46.33,46.26,46.32,67100.0,36.2662,36.3211,36.2662,36.3132,67100.0
2009-12-23 10:45:00,46.32,46.37,46.31,46.35,69200.0,36.3132,36.3524,36.3054,36.3368,69200.0
2009-12-23 10:50:00,46.35,46.35,46.33,46.33,21100.0,36.3368,36.3368,36.3211,36.3211,21100.0
2009-12-23 10:55:00,46.33,46.33,46.32,46.33,20100.0,36.3211,36.3211,36.3132,36.3211,20100.0
2009-12-23 11:00:00,46.33,46.35,46.32,46.33,24900.0,36.3211,36.3368,36.3132,36.3211,24900.0
2009-12-23 11:05:00,46.34,46.35,46.33,46.35,15500.0,36.3289,36.3368,36.3211,36.3368,15500.0
2009-12-23 11:10:00,46.35,46.36,46.33,46.33,7000.0,36.3368,36.3446,36.3211,36.3211,7000.0
2009-12-23 11:15:00,46.32,46.37,46.32,46.36,16800.0,36.3132,36.3524,36.3132,36.3446,16800.0
2009-12-23 11:20:00,46.36,46.38,46.35,46.38,14500.0,36.3446,36.3603,36.3368,36.3603,14500.0
2009-12-23 11:25:00,46.37,46.38,46.36,46.37,14500.0,36.3524,36.3603,36.3446,36.3524,14500.0
2009-12-23 11:30:00,46.36,46.38,46.33,46.37,85100.0,36.3446,36.3603,36.3211,36.3524,85100.0
2009-12-23 11:35:00,46.37,46.37,46.36,46.37,3700.0,36.3524,36.3524,36.3446,36.3524,3700.0
2009-12-23 11:40:00,46.38,46.42,46.37,46.4,29800.0,36.3603,36.3916,36.3524,36.376,29800.0
2009-12-23 11:45:00,46.4,46.41,46.37,46.37,29600.0,36.376,36.3838,36.3524,36.3524,29600.0
2009-12-23 11:50:00,46.38,46.45,46.37,46.45,42200.0,36.3603,36.4152,36.3524,36.4152,42200.0
2009-12-23 11:55:00,46.45,46.45,46.41,46.42,19900.0,36.4152,36.4152,36.3838,36.3916,19900.0
2009-12-23 12:00:00,46.42,46.42,46.4,46.41,19100.0,36.3916,36.3916,36.376,36.3838,19100.0
2009-12-23 12:05:00,46.4,46.41,46.39,46.4,9400.0,36.376,36.3838,36.3681,36.376,9400.0
2009-12-23 12:10:00,46.41,46.42,46.4,46.42,3800.0,36.3838,36.3916,36.376,36.3916,3800.0
2009-12-23 12:15:00,46.42,46.42,46.41,46.42,7100.0,36.3916,36.3916,36.3838,36.3916,7100.0
2009-12-23 12:20:00,46.42,46.43,46.42,46.42,2100.0,36.3916,36.3995,36.3916,36.3916,2100.0
2009-12-23 12:25:00,46.42,46.43,46.42,46.42,900.0,36.3916,36.3995,36.3916,36.3916,900.0
2009-12-23 12:30:00,46.42,46.43,46.42,46.43,4600.0,36.3916,36.3995,36.3916,36.3995,4600.0
2009-12-23 12:35:00,46.43,46.44,46.42,46.42,6300.0,36.3995,36.4073,36.3916,36.3916,6300.0
2009-12-23 12:40:00,46.42,46.43,46.42,46.42,17700.0,36.3916,36.3995,36.3916,36.3916,17700.0
2009-12-23 12:45:00,46.43,46.43,46.42,46.43,2800.0,36.3995,36.3995,36.3916,36.3995,2800.0
2009-12-23 12:50:00,46.43,46.46,46.43,46.45,43400.0,36.3995,36.423,36.3995,36.4152,43400.0
2009-12-23 12:55:00,46.45,46.46,46.45,46.45,2900.0,36.4152,36.423,36.4152,36.4152,2900.0
2009-12-23 13:00:00,46.46,46.46,46.45,46.45,700.0,36.423,36.423,36.4152,36.4152,700.0
2009-12-23 13:05:00,46.45,46.47,46.45,46.45,51800.0,36.4152,36.4308,36.4152,36.4152,51800.0
2009-12-23 13:10:00,46.45,46.48,46.45,46.47,56100.0,36.4152,36.4387,36.4152,36.4308,56100.0
2009-12-23 13:15:00,46.48,46.51,46.47,46.51,57600.0,36.4387,36.4622,36.4308,36.4622,57600.0
2009-12-23 13:20:00,46.51,46.52,46.51,46.52,12500.0,36.4622,36.47,36.4622,36.47,12500.0
2009-12-23 13:25:00,46.52,46.52,46.52,46.52,3400.0,36.47,36.47,36.47,36.47,3400.0
2009-12-23 13:30:00,46.51,46.53,46.5,46.52,33800.0,36.4622,36.4779,36.4544,36.47,33800.0
2009-12-23 13:35:00,46.52,46.52,46.51,46.51,1100.0,36.47,36.47,36.4622,36.4622,1100.0
2009-12-23 13:40:00,46.51,46.53,46.5,46.53,7900.0,36.4622,36.4779,36.4544,36.4779,7900.0
2009-12-23 13:45:00,46.52,46.56,46.52,46.56,19600.0,36.47,36.5014,36.47,36.5014,19600.0
2009-12-23 13:50:00,46.56,46.57,46.55,46.57,5600.0,36.5014,36.5092,36.4936,36.5092,5600.0
2009-12-23 13:55:00,46.58,46.58,46.57,46.57,400.0,36.5171,36.5171,36.5092,36.5092,400.0
2009-12-23 14:00:00,46.58,46.59,46.58,46.58,8200.0,36.5171,36.5249,36.5171,36.5171,8200.0
2009-12-23 14:05:00,46.58,46.59,46.58,46.58,1900.0,36.5171,36.5249,36.5171,36.5171,1900.0
2009-12-23 14:10:00,46.58,46.59,46.57,46.59,17800.0,36.5171,36.5249,36.5092,36.5249,17800.0
2009-12-23 14:15:00,46.59,46.6,46.58,46.58,3900.0,36.5249,36.5328,36.5171,36.5171,3900.0
2009-12-23 14:20:00,46.59,46.59,46.58,46.59,2800.0,36.5249,36.5249,36.5171,36.5249,2800.0
2009-12-23 14:25:00,46.58,46.58,46.54,46.57,21300.0,36.5171,36.5171,36.4857,36.5092,21300.0
2009-12-23 14:30:00,46.57,46.57,46.55,46.56,1400.0,36.5092,36.5092,36.4936,36.5014,1400.0
2009-12-23 14:35:00,46.55,46.6,46.55,46.58,12300.0,36.4936,36.5328,36.4936,36.5171,12300.0
2009-12-23 14:40:00,46.58,46.59,46.57,46.57,4400.0,36.5171,36.5249,36.5092,36.5092,4400.0
2009-12-23 14:45:00,46.57,46.59,46.57,46.58,6500.0,36.5092,36.5249,36.5092,36.5171,6500.0
2009-12-23 14:50:00,46.58,46.59,46.54,46.59,69500.0,36.5171,36.5249,36.4857,36.5249,69500.0
2009-12-23 14:55:00,46.59,46.59,46.55,46.55,20400.0,36.5249,36.5249,36.4936,36.4936,20400.0
2009-12-23 15:00:00,46.55,46.6,46.55,46.59,27300.0,36.4936,36.5328,36.4936,36.5249,27300.0
2009-12-23 15:05:00,46.6,46.6,46.52,46.52,32700.0,36.5328,36.5328,36.47,36.47,32700.0
2009-12-23 15:10:00,46.53,46.53,46.52,46.53,27200.0,36.4779,36.4779,36.47,36.4779,27200.0
2009-12-23 15:15:00,46.53,46.56,46.52,46.54,17800.0,36.4779,36.5014,36.47,36.4857,17800.0
2009-12-23 15:20:00,46.54,46.55,46.51,46.51,32000.0,36.4857,36.4936,36.4622,36.4622,32000.0
2009-12-23 15:25:00,46.5,46.51,46.48,46.49,45100.0,36.4544,36.4622,36.4387,36.4465,45100.0
2009-12-23 15:30:00,46.48,46.49,46.45,46.45,35900.0,36.4387,36.4465,36.4152,36.4152,35900.0
2009-12-23 15:35:00,46.45,46.49,46.45,46.49,64100.0,36.4152,36.4465,36.4152,36.4465,64100.0
2009-12-23 15:40:00,46.49,46.56,46.48,46.55,55900.0,36.4465,36.5014,36.4387,36.4936,55900.0
2009-12-23 15:45:00,46.54,46.55,46.51,46.55,49700.0,36.4857,36.4936,36.4622,36.4936,49700.0
2009-12-23 15:50:00,46.55,46.57,46.52,46.56,49000.0,36.4936,36.5092,36.47,36.5014,49000.0
2009-12-23 15:55:00,46.56,46.56,46.49,46.51,49400.0,36.5014,36.5014,36.4465,36.4622,49400.0
2009-12-24 09:30:00,46.81,47.2,46.81,47.14,19400.0,36.6974,37.0031,36.6974,36.9561,19400.0
2009-12-24 09:35:00,47.18,47.23,47.17,47.2,26600.0,36.9875,37.0267,36.9796,37.0031,26600.0
2009-12-24 09:40:00,47.21,47.25,47.19,47.19,21200.0,37.011,37.0423,36.9953,36.9953,21200.0
2009-12-24 09:45:00,47.19,47.22,47.18,47.22,14000.0,36.9953,37.0188,36.9875,37.0188,14000.0
2009-12-24 09:50:00,47.22,47.26,47.22,47.25,17900.0,37.0188,37.0502,37.0188,37.0423,17900.0
2009-12-24 09:55:00,47.25,47.31,47.25,47.3,29300.0,37.0423,37.0894,37.0423,37.0815,29300.0
2009-12-24 10:00:00,47.29,47.39,47.29,47.39,26000.0,37.0737,37.1521,37.0737,37.1521,26000.0
2009-12-24 10:05:00,47.39,47.39,47.35,47.35,15000.0,37.1521,37.1521,37.1207,37.1207,15000.0
2009-12-24 10:10:00,47.37,47.37,47.31,47.33,15400.0,37.1364,37.1364,37.0894,37.1051,15400.0
2009-12-24 10:15:00,47.33,47.38,47.33,47.38,22400.0,37.1051,37.1443,37.1051,37.1443,22400.0
2009-12-24 10:20:00,47.37,47.37,47.36,47.37,6600.0,37.1364,37.1364,37.1286,37.1364,6600.0
2009-12-24 10:25:00,47.37,47.39,47.3,47.3,25600.0,37.1364,37.1521,37.0815,37.0815,25600.0
2009-12-24 10:30:00,47.3,47.31,47.22,47.24,74500.0,37.0815,37.0894,37.0188,37.0345,74500.0
2009-12-24 10:35:00,47.23,47.26,47.22,47.24,35700.0,37.0267,37.0502,37.0188,37.0345,35700.0
2009-12-24 10:40:00,47.24,47.24,47.22,47.23,17800.0,37.0345,37.0345,37.0188,37.0267,17800.0
2009-12-24 10:45:00,47.22,47.23,47.19,47.19,22700.0,37.0188,37.0267,36.9953,36.9953,22700.0
2009-12-24 10:50:00,47.2,47.2,47.14,47.17,37900.0,37.0031,37.0031,36.9561,36.9796,37900.0
2009-12-24 10:55:00,47.17,47.17,47.16,47.17,3800.0,36.9796,36.9796,36.9718,36.9796,3800.0
2009-12-24 11:00:00,47.17,47.18,47.15,47.16,15700.0,36.9796,36.9875,36.9639,36.9718,15700.0
2009-12-24 11:05:00,47.15,47.15,47.13,47.14,7400.0,36.9639,36.9639,36.9483,36.9561,7400.0
2009-12-24 11:10:00,47.14,47.15,47.12,47.13,9800.0,36.9561,36.9639,36.9404,36.9483,9800.0
2009-12-24 11:15:00,47.13,47.17,47.13,47.16,9500.0,36.9483,36.9796,36.9483,36.9718,9500.0
2009-12-24 11:20:00,47.16,47.17,47.16,47.16,3000.0,36.9718,36.9796,36.9718,36.9718,3000.0
2009-12-24 11:25:00,47.15,47.15,47.12,47.14,13200.0,36.9639,36.9639,36.9404,36.9561,13200.0
2009-12-24 11:30:00,47.14,47.15,47.13,47.13,4300.0,36.9561,36.9639,36.9483,36.9483,4300.0
2009-12-24 11:35:00,47.13,47.19,47.13,47.19,15300.0,36.9483,36.9953,36.9483,36.9953,15300.0
2009-12-24 11:40:00,47.2,47.2,47.2,47.2,18100.0,37.0031,37.0031,37.0031,37.0031,18100.0
2009-12-24 11:45:00,47.2,47.21,47.2,47.21,29400.0,37.0031,37.011,37.0031,37.011,29400.0
2009-12-24 11:50:00,47.2,47.21,47.2,47.21,18500.0,37.0031,37.011,37.0031,37.011,18500.0
2009-12-24 11:55:00,47.22,47.22,47.21,47.22,2500.0,37.0188,37.0188,37.011,37.0188,2500.0
2009-12-24 12:00:00,47.22,47.22,47.21,47.21,3300.0,37.0188,37.0188,37.011,37.011,3300.0
2009-12-24 12:05:00,47.22,47.22,47.21,47.22,2100.0,37.0188,37.0188,37.011,37.0188,2100.0
2009-12-24 12:10:00,47.22,47.24,47.22,47.24,5700.0,37.0188,37.0345,37.0188,37.0345,5700.0
2009-12-24 12:15:00,47.24,47.24,47.23,47.23,16700.0,37.0345,37.0345,37.0267,37.0267,16700.0
2009-12-24 12:20:00,47.24,47.24,47.23,47.24,40600.0,37.0345,37.0345,37.0267,37.0345,40600.0
2009-12-24 12:25:00,47.24,47.25,47.19,47.19,24500.0,37.0345,37.0423,36.9953,36.9953,24500.0
2009-12-24 12:30:00,47.2,47.2,47.2,47.2,1700.0,37.0031,37.0031,37.0031,37.0031,1700.0
2009-12-24 12:35:00,47.2,47.22,47.19,47.22,18900.0,37.0031,37.0188,36.9953,37.0188,18900.0
2009-12-24 12:40:00,47.22,47.24,47.2,47.22,24400.0,37.0188,37.0345,37.0031,37.0188,24400.0
2009-12-24 12:45:00,47.24,47.28,47.24,47.27,37400.0,37.0345,37.0659,37.0345,37.058,37400.0
2009-12-24 12:50:00,47.27,47.33,47.12,47.3,53200.0,37.058,37.1051,36.9404,37.0815,53200.0
2009-12-24 12:55:00,47.29,47.31,47.27,47.3,30700.0,37.0737,37.0894,37.058,37.0815,30700.0
2009-12-28 09:30:00,47.62,47.78,47.49,47.52,54000.0,37.3324,37.4578,37.2305,37.254,54000.0
2009-12-28 09:35:00,47.52,47.57,47.52,47.52,21000.0,37.254,37.2932,37.254,37.254,21000.0
2009-12-28 09:40:00,47.54,47.57,47.53,47.54,8000.0,37.2697,37.2932,37.2618,37.2697,8000.0
2009-12-28 09:45:00,47.54,47.55,47.52,47.54,7400.0,37.2697,37.2775,37.254,37.2697,7400.0
2009-12-28 09:50:00,47.54,47.54,47.52,47.53,16500.0,37.2697,37.2697,37.254,37.2618,16500.0
2009-12-28 09:55:00,47.53,47.53,47.49,47.49,8500.0,37.2618,37.2618,37.2305,37.2305,8500.0
2009-12-28 10:00:00,47.49,47.51,47.48,47.51,9700.0,37.2305,37.2462,37.2226,37.2462,9700.0
2009-12-28 10:05:00,47.52,47.52,47.49,47.52,8400.0,37.254,37.254,37.2305,37.254,8400.0
2009-12-28 10:10:00,47.52,47.55,47.47,47.5,45700.0,37.254,37.2775,37.2148,37.2383,45700.0
2009-12-28 10:15:00,47.49,47.51,47.47,47.49,24500.0,37.2305,37.2462,37.2148,37.2305,24500.0
2009-12-28 10:20:00,47.5,47.5,47.44,47.44,21100.0,37.2383,37.2383,37.1913,37.1913,21100.0
2009-12-28 10:25:00,47.45,47.5,47.44,47.48,23300.0,37.1991,37.2383,37.1913,37.2226,23300.0
2009-12-28 10:30:00,47.48,47.54,47.48,47.52,45900.0,37.2226,37.2697,37.2226,37.254,45900.0
2009-12-28 10:35:00,47.51,47.51,47.43,47.43,19000.0,37.2462,37.2462,37.1834,37.1834,19000.0
2009-12-28 10:40:00,47.42,47.45,47.42,47.44,8600.0,37.1756,37.1991,37.1756,37.1913,8600.0
2009-12-28 10:45:00,47.44,47.45,47.42,47.42,14600.0,37.1913,37.1991,37.1756,37.1756,14600.0
2009-12-28 10:50:00,47.43,47.43,47.42,47.42,5100.0,37.1834,37.1834,37.1756,37.1756,5100.0
2009-12-28 10:55:00,47.42,47.45,47.42,47.42,16100.0,37.1756,37.1991,37.1756,37.1756,16100.0
2009-12-28 11:00:00,47.42,47.42,47.41,47.41,4300.0,37.1756,37.1756,37.1678,37.1678,4300.0
2009-12-28 11:05:00,47.41,47.45,47.41,47.44,19400.0,37.1678,37.1991,37.1678,37.1913,19400.0
2009-12-28 11:10:00,47.43,47.43,47.41,47.41,7300.0,37.1834,37.1834,37.1678,37.1678,7300.0
2009-12-28 11:15:00,47.41,47.43,47.41,47.42,7200.0,37.1678,37.1834,37.1678,37.1756,7200.0
2009-12-28 11:20:00,47.42,47.43,47.41,47.41,8000.0,37.1756,37.1834,37.1678,37.1678,8000.0
2009-12-28 11:25:00,47.42,47.42,47.41,47.42,4200.0,37.1756,37.1756,37.1678,37.1756,4200.0
2009-12-28 11:30:00,47.42,47.45,47.42,47.43,7700.0,37.1756,37.1991,37.1756,37.1834,7700.0
2009-12-28 11:35:00,47.44,47.45,47.42,47.42,12400.0,37.1913,37.1991,37.1756,37.1756,12400.0
2009-12-28 11:40:00,47.42,47.44,47.42,47.43,4900.0,37.1756,37.1913,37.1756,37.1834,4900.0
2009-12-28 11:45:00,47.43,47.44,47.41,47.43,6700.0,37.1834,37.1913,37.1678,37.1834,6700.0
2009-12-28 11:50:00,47.43,47.44,47.42,47.44,4300.0,37.1834,37.1913,37.1756,37.1913,4300.0
2009-12-28 11:55:00,47.44,47.44,47.41,47.42,10500.0,37.1913,37.1913,37.1678,37.1756,10500.0
2009-12-28 12:00:00,47.42,47.42,47.4,47.41,8700.0,37.1756,37.1756,37.1599,37.1678,8700.0
2009-12-28 12:05:00,47.4,47.41,47.38,47.39,39200.0,37.1599,37.1678,37.1443,37.1521,39200.0
2009-12-28 12:10:00,47.4,47.4,47.38,47.39,4800.0,37.1599,37.1599,37.1443,37.1521,4800.0
2009-12-28 12:15:00,47.39,47.39,47.36,47.38,30300.0,37.1521,37.1521,37.1286,37.1443,30300.0
2009-12-28 12:20:00,47.38,47.39,47.38,47.39,1700.0,37.1443,37.1521,37.1443,37.1521,1700.0
2009-12-28 12:25:00,47.39,47.39,47.38,47.39,3400.0,37.1521,37.1521,37.1443,37.1521,3400.0
2009-12-28 12:30:00,47.39,47.4,47.38,47.39,7500.0,37.1521,37.1599,37.1443,37.1521,7500.0
2009-12-28 12:35:00,47.38,47.39,47.38,47.38,1800.0,37.1443,37.1521,37.1443,37.1443,1800.0
2009-12-28 12:40:00,47.38,47.39,47.38,47.39,5100.0,37.1443,37.1521,37.1443,37.1521,5100.0
2009-12-28 12:45:00,47.38,47.39,47.38,47.39,1700.0,37.1443,37.1521,37.1443,37.1521,1700.0
2009-12-28 12:50:00,47.39,47.4,47.38,47.39,8300.0,37.1521,37.1599,37.1443,37.1521,8300.0
2009-12-28 12:55:00,47.39,47.4,47.39,47.4,4300.0,37.1521,37.1599,37.1521,37.1599,4300.0
2009-12-28 13:00:00,47.4,47.41,47.4,47.41,5700.0,37.1599,37.1678,37.1599,37.1678,5700.0
2009-12-28 13:05:00,47.4,47.41,47.4,47.41,4100.0,37.1599,37.1678,37.1599,37.1678,4100.0
2009-12-28 13:10:00,47.42,47.42,47.41,47.41,6400.0,37.1756,37.1756,37.1678,37.1678,6400.0
2009-12-28 13:15:00,47.41,47.42,47.41,47.42,2400.0,37.1678,37.1756,37.1678,37.1756,2400.0
2009-12-28 13:20:00,47.41,47.42,47.39,47.39,17500.0,37.1678,37.1756,37.1521,37.1521,17500.0
2009-12-28 13:25:00,47.39,47.4,47.38,47.39,9800.0,37.1521,37.1599,37.1443,37.1521,9800.0
2009-12-28 13:30:00,47.38,47.39,47.37,47.37,4800.0,37.1443,37.1521,37.1364,37.1364,4800.0
2009-12-28 13:35:00,47.39,47.4,47.38,47.38,1000.0,37.1521,37.1599,37.1443,37.1443,1000.0
2009-12-28 13:40:00,47.38,47.38,47.38,47.38,900.0,37.1443,37.1443,37.1443,37.1443,900.0
2009-12-28 13:45:00,47.38,47.38,47.36,47.36,4000.0,37.1443,37.1443,37.1286,37.1286,4000.0
2009-12-28 13:50:00,47.37,47.44,47.37,47.4,162600.0,37.1364,37.1913,37.1364,37.1599,162600.0
2009-12-28 13:55:00,47.41,47.41,47.4,47.41,7400.0,37.1678,37.1678,37.1599,37.1678,7400.0
2009-12-28 14:00:00,47.4,47.44,47.4,47.4,14700.0,37.1599,37.1913,37.1599,37.1599,14700.0
2009-12-28 14:05:00,47.39,47.39,47.36,47.36,2700.0,37.1521,37.1521,37.1286,37.1286,2700.0
2009-12-28 14:10:00,47.37,47.37,47.31,47.34,14300.0,37.1364,37.1364,37.0894,37.1129,14300.0
2009-12-28 14:15:00,47.35,47.35,47.33,47.33,16400.0,37.1207,37.1207,37.1051,37.1051,16400.0
2009-12-28 14:20:00,47.33,47.34,47.32,47.34,5900.0,37.1051,37.1129,37.0972,37.1129,5900.0
2009-12-28 14:25:00,47.34,47.34,47.32,47.33,22700.0,37.1129,37.1129,37.0972,37.1051,22700.0
2009-12-28 14:30:00,47.33,47.35,47.33,47.34,13500.0,37.1051,37.1207,37.1051,37.1129,13500.0
2009-12-28 14:35:00,47.34,47.37,47.34,47.35,29300.0,37.1129,37.1364,37.1129,37.1207,29300.0
2009-12-28 14:40:00,47.36,47.46,47.35,47.4,90400.0,37.1286,37.207,37.1207,37.1599,90400.0
2009-12-28 14:45:00,47.41,47.42,47.37,47.4,39500.0,37.1678,37.1756,37.1364,37.1599,39500.0
2009-12-28 14:50:00,47.39,47.41,47.37,47.4,34400.0,37.1521,37.1678,37.1364,37.1599,34400.0
2009-12-28 14:55:00,47.41,47.41,47.38,47.39,18300.0,37.1678,37.1678,37.1443,37.1521,18300.0
2009-12-28 15:00:00,47.39,47.39,47.37,47.38,34800.0,37.1521,37.1521,37.1364,37.1443,34800.0
2009-12-28 15:05:00,47.38,47.38,47.36,47.38,29200.0,37.1443,37.1443,37.1286,37.1443,29200.0
2009-12-28 15:10:00,47.38,47.41,47.37,47.41,18900.0,37.1443,37.1678,37.1364,37.1678,18900.0
2009-12-28 15:15:00,47.42,47.42,47.39,47.4,60200.0,37.1756,37.1756,37.1521,37.1599,60200.0
2009-12-28 15:20:00,47.4,47.41,47.4,47.41,9800.0,37.1599,37.1678,37.1599,37.1678,9800.0
2009-12-28 15:25:00,47.41,47.42,47.38,47.4,96500.0,37.1678,37.1756,37.1443,37.1599,96500.0
2009-12-28 15:30:00,47.4,47.44,47.4,47.41,36100.0,37.1599,37.1913,37.1599,37.1678,36100.0
2009-12-28 15:35:00,47.41,47.44,47.41,47.42,19400.0,37.1678,37.1913,37.1678,37.1756,19400.0
2009-12-28 15:40:00,47.42,47.46,47.42,47.46,18400.0,37.1756,37.207,37.1756,37.207,18400.0
2009-12-28 15:45:00,47.46,47.5,47.45,47.47,52400.0,37.207,37.2383,37.1991,37.2148,52400.0
2009-12-28 15:50:00,47.48,47.48,47.42,47.47,49700.0,37.2226,37.2226,37.1756,37.2148,49700.0
2009-12-28 15:55:00,47.47,47.53,47.46,47.52,60500.0,37.2148,37.2618,37.207,37.254,60500.0
2009-12-29 09:30:00,47.48,47.59,47.37,47.54,50600.0,37.2226,37.3089,37.1364,37.2697,50600.0
2009-12-29 09:35:00,47.54,47.54,47.46,47.48,34700.0,37.2697,37.2697,37.207,37.2226,34700.0
2009-12-29 09:40:00,47.48,47.48,47.37,47.4,40700.0,37.2226,37.2226,37.1364,37.1599,40700.0
2009-12-29 09:45:00,47.4,47.42,47.4,47.42,7600.0,37.1599,37.1756,37.1599,37.1756,7600.0
2009-12-29 09:50:00,47.42,47.43,47.39,47.42,7800.0,37.1756,37.1834,37.1521,37.1756,7800.0
2009-12-29 09:55:00,47.42,47.42,47.4,47.41,3000.0,37.1756,37.1756,37.1599,37.1678,3000.0
2009-12-29 10:00:00,47.42,47.42,47.32,47.33,71300.0,37.1756,37.1756,37.0972,37.1051,71300.0
2009-12-29 10:05:00,47.34,47.35,47.31,47.35,3200.0,37.1129,37.1207,37.0894,37.1207,3200.0
2009-12-29 10:10:00,47.35,47.4,47.35,47.4,15500.0,37.1207,37.1599,37.1207,37.1599,15500.0
2009-12-29 10:15:00,47.4,47.41,47.39,47.41,6600.0,37.1599,37.1678,37.1521,37.1678,6600.0
2009-12-29 10:20:00,47.41,47.44,47.41,47.42,8600.0,37.1678,37.1913,37.1678,37.1756,8600.0
2009-12-29 10:25:00,47.43,47.43,47.41,47.42,7700.0,37.1834,37.1834,37.1678,37.1756,7700.0
2009-12-29 10:30:00,47.43,47.43,47.42,47.42,4200.0,37.1834,37.1834,37.1756,37.1756,4200.0
2009-12-29 10:35:00,47.43,47.48,47.43,47.45,21000.0,37.1834,37.2226,37.1834,37.1991,21000.0
2009-12-29 10:40:00,47.46,47.46,47.44,47.44,7200.0,37.207,37.207,37.1913,37.1913,7200.0
2009-12-29 10:45:00,47.44,47.46,47.43,47.44,7600.0,37.1913,37.207,37.1834,37.1913,7600.0
2009-12-29 10:50:00,47.43,47.45,47.4,47.4,31100.0,37.1834,37.1991,37.1599,37.1599,31100.0
2009-12-29 10:55:00,47.4,47.41,47.4,47.4,4600.0,37.1599,37.1678,37.1599,37.1599,4600.0
2009-12-29 11:00:00,47.4,47.42,47.39,47.4,7600.0,37.1599,37.1756,37.1521,37.1599,7600.0
2009-12-29 11:05:00,47.41,47.41,47.38,47.39,9900.0,37.1678,37.1678,37.1443,37.1521,9900.0
2009-12-29 11:10:00,47.39,47.39,47.34,47.34,52900.0,37.1521,37.1521,37.1129,37.1129,52900.0
2009-12-29 11:15:00,47.35,47.35,47.33,47.34,11200.0,37.1207,37.1207,37.1051,37.1129,11200.0
2009-12-29 11:20:00,47.34,47.35,47.33,47.34,5200.0,37.1129,37.1207,37.1051,37.1129,5200.0
2009-12-29 11:25:00,47.34,47.36,47.33,47.33,9900.0,37.1129,37.1286,37.1051,37.1051,9900.0
2009-12-29 11:30:00,47.33,47.33,47.3,47.32,13700.0,37.1051,37.1051,37.0815,37.0972,13700.0
2009-12-29 11:35:00,47.33,47.36,47.32,47.36,27400.0,37.1051,37.1286,37.0972,37.1286,27400.0
2009-12-29 11:40:00,47.35,47.35,47.34,47.35,3200.0,37.1207,37.1207,37.1129,37.1207,3200.0
2009-12-29 11:45:00,47.35,47.36,47.34,47.35,6500.0,37.1207,37.1286,37.1129,37.1207,6500.0
2009-12-29 11:50:00,47.35,47.37,47.35,47.36,3000.0,37.1207,37.1364,37.1207,37.1286,3000.0
2009-12-29 11:55:00,47.37,47.37,47.35,47.35,7300.0,37.1364,37.1364,37.1207,37.1207,7300.0
2009-12-29 12:00:00,47.36,47.36,47.35,47.36,4400.0,37.1286,37.1286,37.1207,37.1286,4400.0
2009-12-29 12:05:00,47.36,47.36,47.35,47.36,1400.0,37.1286,37.1286,37.1207,37.1286,1400.0
2009-12-29 12:10:00,47.36,47.36,47.35,47.36,1500.0,37.1286,37.1286,37.1207,37.1286,1500.0
2009-12-29 12:15:00,47.35,47.36,47.35,47.36,3000.0,37.1207,37.1286,37.1207,37.1286,3000.0
2009-12-29 12:20:00,47.35,47.36,47.33,47.35,14000.0,37.1207,37.1286,37.1051,37.1207,14000.0
2009-12-29 12:25:00,47.35,47.35,47.33,47.34,2300.0,37.1207,37.1207,37.1051,37.1129,2300.0
2009-12-29 12:30:00,47.33,47.34,47.33,47.34,800.0,37.1051,37.1129,37.1051,37.1129,800.0
2009-12-29 12:35:00,47.35,47.35,47.35,47.35,600.0,37.1207,37.1207,37.1207,37.1207,600.0
2009-12-29 12:40:00,47.35,47.37,47.35,47.37,2200.0,37.1207,37.1364,37.1207,37.1364,2200.0
2009-12-29 12:45:00,47.37,47.39,47.37,47.39,6400.0,37.1364,37.1521,37.1364,37.1521,6400.0
2009-12-29 12:50:00,47.39,47.4,47.38,47.38,3800.0,37.1521,37.1599,37.1443,37.1443,3800.0
2009-12-29 12:55:00,47.38,47.38,47.37,47.37,3500.0,37.1443,37.1443,37.1364,37.1364,3500.0
2009-12-29 13:00:00,47.36,47.37,47.36,47.37,3600.0,37.1286,37.1364,37.1286,37.1364,3600.0
2009-12-29 13:05:00,47.37,47.37,47.36,47.37,7300.0,37.1364,37.1364,37.1286,37.1364,7300.0
2009-12-29 13:10:00,47.36,47.36,47.35,47.36,3900.0,37.1286,37.1286,37.1207,37.1286,3900.0
2009-12-29 13:15:00,47.35,47.36,47.35,47.35,6100.0,37.1207,37.1286,37.1207,37.1207,6100.0
2009-12-29 13:20:00,47.35,47.35,47.35,47.35,1700.0,37.1207,37.1207,37.1207,37.1207,1700.0
2009-12-29 13:25:00,47.35,47.36,47.35,47.35,4500.0,37.1207,37.1286,37.1207,37.1207,4500.0
2009-12-29 13:30:00,47.34,47.35,47.33,47.34,18000.0,37.1129,37.1207,37.1051,37.1129,18000.0
2009-12-29 13:35:00,47.34,47.36,47.34,47.36,6900.0,37.1129,37.1286,37.1129,37.1286,6900.0
2009-12-29 13:40:00,47.36,47.37,47.34,47.35,7400.0,37.1286,37.1364,37.1129,37.1207,7400.0
2009-12-29 13:45:00,47.35,47.37,47.35,47.37,5000.0,37.1207,37.1364,37.1207,37.1364,5000.0
2009-12-29 13:50:00,47.36,47.39,47.36,47.39,15600.0,37.1286,37.1521,37.1286,37.1521,15600.0
2009-12-29 13:55:00,47.38,47.38,47.38,47.38,400.0,37.1443,37.1443,37.1443,37.1443,400.0
2009-12-29 14:00:00,47.39,47.4,47.39,47.39,8700.0,37.1521,37.1599,37.1521,37.1521,8700.0
2009-12-29 14:05:00,47.4,47.4,47.36,47.37,25200.0,37.1599,37.1599,37.1286,37.1364,25200.0
2009-12-29 14:10:00,47.36,47.38,47.36,47.37,62100.0,37.1286,37.1443,37.1286,37.1364,62100.0
2009-12-29 14:15:00,47.36,47.37,47.36,47.37,400.0,37.1286,37.1364,37.1286,37.1364,400.0
2009-12-29 14:20:00,47.36,47.37,47.35,47.37,6300.0,37.1286,37.1364,37.1207,37.1364,6300.0
2009-12-29 14:25:00,47.38,47.38,47.36,47.37,12900.0,37.1443,37.1443,37.1286,37.1364,12900.0
2009-12-29 14:30:00,47.37,47.37,47.34,47.35,14600.0,37.1364,37.1364,37.1129,37.1207,14600.0
2009-12-29 14:35:00,47.35,47.36,47.35,47.35,21700.0,37.1207,37.1286,37.1207,37.1207,21700.0
2009-12-29 14:40:00,47.35,47.36,47.35,47.35,19700.0,37.1207,37.1286,37.1207,37.1207,19700.0
2009-12-29 14:45:00,47.36,47.36,47.34,47.36,26200.0,37.1286,37.1286,37.1129,37.1286,26200.0
2009-12-29 14:50:00,47.36,47.36,47.32,47.33,9000.0,37.1286,37.1286,37.0972,37.1051,9000.0
2009-12-29 14:55:00,47.33,47.36,47.33,47.36,31700.0,37.1051,37.1286,37.1051,37.1286,31700.0
2009-12-29 15:00:00,47.35,47.4,47.35,47.4,40000.0,37.1207,37.1599,37.1207,37.1599,40000.0
2009-12-29 15:05:00,47.39,47.39,47.36,47.36,28200.0,37.1521,37.1521,37.1286,37.1286,28200.0
2009-12-29 15:10:00,47.37,47.37,47.33,47.35,14300.0,37.1364,37.1364,37.1051,37.1207,14300.0
2009-12-29 15:15:00,47.35,47.38,47.35,47.38,8700.0,37.1207,37.1443,37.1207,37.1443,8700.0
2009-12-29 15:20:00,47.38,47.4,47.34,47.36,30600.0,37.1443,37.1599,37.1129,37.1286,30600.0
2009-12-29 15:25:00,47.36,47.41,47.35,47.38,19400.0,37.1286,37.1678,37.1207,37.1443,19400.0
2009-12-29 15:30:00,47.38,47.39,47.38,47.38,27100.0,37.1443,37.1521,37.1443,37.1443,27100.0
2009-12-29 15:35:00,47.37,47.38,47.37,47.37,10200.0,37.1364,37.1443,37.1364,37.1364,10200.0
2009-12-29 15:40:00,47.37,47.38,47.35,47.37,12200.0,37.1364,37.1443,37.1207,37.1364,12200.0
2009-12-29 15:45:00,47.36,47.37,47.34,47.35,17200.0,37.1286,37.1364,37.1129,37.1207,17200.0
2009-12-29 15:50:00,47.35,47.37,47.34,47.35,70500.0,37.1207,37.1364,37.1129,37.1207,70500.0
2009-12-29 15:55:00,47.35,47.36,47.29,47.34,199300.0,37.1207,37.1286,37.0737,37.1129,199300.0
2009-12-30 09:30:00,47.77,47.87,47.67,47.8,19800.0,37.45,37.5284,37.3716,37.4735,19800.0
2009-12-30 09:35:00,47.81,47.81,47.74,47.79,36000.0,37.4814,37.4814,37.4265,37.4657,36000.0
2009-12-30 09:40:00,47.8,47.87,47.79,47.79,50400.0,37.4735,37.5284,37.4657,37.4657,50400.0
2009-12-30 09:45:00,47.79,47.85,47.79,47.81,12200.0,37.4657,37.5127,37.4657,37.4814,12200.0
2009-12-30 09:50:00,47.81,47.85,47.81,47.85,6300.0,37.4814,37.5127,37.4814,37.5127,6300.0
2009-12-30 09:55:00,47.85,47.9,47.85,47.85,9500.0,37.5127,37.5519,37.5127,37.5127,9500.0
2009-12-30 10:00:00,47.84,47.89,47.84,47.87,19400.0,37.5049,37.5441,37.5049,37.5284,19400.0
2009-12-30 10:05:00,47.88,47.91,47.87,47.91,19600.0,37.5362,37.5598,37.5284,37.5598,19600.0
2009-12-30 10:10:00,47.9,47.92,47.88,47.88,18500.0,37.5519,37.5676,37.5362,37.5362,18500.0
2009-12-30 10:15:00,47.89,47.91,47.88,47.9,7000.0,37.5441,37.5598,37.5362,37.5519,7000.0
2009-12-30 10:20:00,47.89,47.9,47.86,47.88,22200.0,37.5441,37.5519,37.5206,37.5362,22200.0
2009-12-30 10:25:00,47.88,47.89,47.87,47.87,6200.0,37.5362,37.5441,37.5284,37.5284,6200.0
2009-12-30 10:30:00,47.87,47.88,47.85,47.86,12200.0,37.5284,37.5362,37.5127,37.5206,12200.0
2009-12-30 10:35:00,47.86,47.87,47.79,47.79,18800.0,37.5206,37.5284,37.4657,37.4657,18800.0
2009-12-30 10:40:00,47.78,47.78,47.76,47.77,15600.0,37.4578,37.4578,37.4422,37.45,15600.0
2009-12-30 10:45:00,47.77,47.78,47.77,47.78,4100.0,37.45,37.4578,37.45,37.4578,4100.0
2009-12-30 10:50:00,47.78,47.8,47.77,47.79,6700.0,37.4578,37.4735,37.45,37.4657,6700.0
2009-12-30 10:55:00,47.79,47.8,47.77,47.78,4700.0,37.4657,37.4735,37.45,37.4578,4700.0
2009-12-30 11:00:00,47.79,47.81,47.78,47.8,11700.0,37.4657,37.4814,37.4578,37.4735,11700.0
2009-12-30 11:05:00,47.8,47.82,47.8,47.8,9400.0,37.4735,37.4892,37.4735,37.4735,9400.0
2009-12-30 11:10:00,47.79,47.8,47.78,47.79,7000.0,37.4657,37.4735,37.4578,37.4657,7000.0
2009-12-30 11:15:00,47.79,47.79,47.76,47.76,5600.0,37.4657,37.4657,37.4422,37.4422,5600.0
2009-12-30 11:20:00,47.76,47.76,47.74,47.74,11700.0,37.4422,37.4422,37.4265,37.4265,11700.0
2009-12-30 11:25:00,47.74,47.75,47.72,47.74,4300.0,37.4265,37.4343,37.4108,37.4265,4300.0
2009-12-30 11:30:00,47.73,47.74,47.7,47.72,16900.0,37.4186,37.4265,37.3951,37.4108,16900.0
2009-12-30 11:35:00,47.72,47.75,47.72,47.75,5100.0,37.4108,37.4343,37.4108,37.4343,5100.0
2009-12-30 11:40:00,47.74,47.75,47.7,47.7,13300.0,37.4265,37.4343,37.3951,37.3951,13300.0
2009-12-30 11:45:00,47.7,47.73,47.69,47.73,11800.0,37.3951,37.4186,37.3873,37.4186,11800.0
2009-12-30 11:50:00,47.74,47.82,47.74,47.82,18200.0,37.4265,37.4892,37.4265,37.4892,18200.0
2009-12-30 11:55:00,47.82,47.82,47.79,47.8,32900.0,37.4892,37.4892,37.4657,37.4735,32900.0
2009-12-30 12:00:00,47.81,47.84,47.79,47.8,22600.0,37.4814,37.5049,37.4657,37.4735,22600.0
2009-12-30 12:05:00,47.8,47.83,47.78,47.82,24800.0,37.4735,37.497,37.4578,37.4892,24800.0
2009-12-30 12:10:00,47.82,47.83,47.81,47.81,5100.0,37.4892,37.497,37.4814,37.4814,5100.0
2009-12-30 12:15:00,47.81,47.82,47.8,47.8,2500.0,37.4814,37.4892,37.4735,37.4735,2500.0
2009-12-30 12:20:00,47.81,47.84,47.81,47.83,19100.0,37.4814,37.5049,37.4814,37.497,19100.0
2009-12-30 12:25:00,47.82,47.83,47.82,47.83,2600.0,37.4892,37.497,37.4892,37.497,2600.0
2009-12-30 12:30:00,47.82,47.82,47.81,47.82,2000.0,37.4892,37.4892,37.4814,37.4892,2000.0
2009-12-30 12:35:00,47.81,47.82,47.79,47.79,22000.0,37.4814,37.4892,37.4657,37.4657,22000.0
2009-12-30 12:40:00,47.79,47.79,47.78,47.79,7900.0,37.4657,37.4657,37.4578,37.4657,7900.0
2009-12-30 12:45:00,47.79,47.8,47.79,47.79,2800.0,37.4657,37.4735,37.4657,37.4657,2800.0
2009-12-30 12:50:00,47.79,47.8,47.77,47.79,19600.0,37.4657,37.4735,37.45,37.4657,19600.0
2009-12-30 12:55:00,47.78,47.78,47.74,47.75,10100.0,37.4578,37.4578,37.4265,37.4343,10100.0
2009-12-30 13:00:00,47.74,47.76,47.74,47.76,4100.0,37.4265,37.4422,37.4265,37.4422,4100.0
2009-12-30 13:05:00,47.76,47.77,47.75,47.76,6200.0,37.4422,37.45,37.4343,37.4422,6200.0
2009-12-30 13:10:00,47.75,47.76,47.73,47.74,9500.0,37.4343,37.4422,37.4186,37.4265,9500.0
2009-12-30 13:15:00,47.73,47.75,47.71,47.75,16000.0,37.4186,37.4343,37.403,37.4343,16000.0
2009-12-30 13:20:00,47.75,47.76,47.74,47.76,3800.0,37.4343,37.4422,37.4265,37.4422,3800.0
2009-12-30 13:25:00,47.76,47.76,47.72,47.72,2000.0,37.4422,37.4422,37.4108,37.4108,2000.0
2009-12-30 13:30:00,47.72,47.73,47.71,47.71,5300.0,37.4108,37.4186,37.403,37.403,5300.0
2009-12-30 13:35:00,47.71,47.72,47.7,47.72,5500.0,37.403,37.4108,37.3951,37.4108,5500.0
2009-12-30 13:40:00,47.71,47.75,47.71,47.75,5500.0,37.403,37.4343,37.403,37.4343,5500.0
2009-12-30 13:45:00,47.75,47.75,47.74,47.75,3600.0,37.4343,37.4343,37.4265,37.4343,3600.0
2009-12-30 13:50:00,47.74,47.75,47.73,47.74,5100.0,37.4265,37.4343,37.4186,37.4265,5100.0
2009-12-30 13:55:00,47.74,47.74,47.73,47.73,2300.0,37.4265,37.4265,37.4186,37.4186,2300.0
2009-12-30 14:00:00,47.72,47.74,47.72,47.73,5300.0,37.4108,37.4265,37.4108,37.4186,5300.0
2009-12-30 14:05:00,47.73,47.75,47.73,47.75,2800.0,37.4186,37.4343,37.4186,37.4343,2800.0
2009-12-30 14:10:00,47.74,47.75,47.74,47.75,1700.0,37.4265,37.4343,37.4265,37.4343,1700.0
2009-12-30 14:15:00,47.75,47.75,47.74,47.74,4600.0,37.4343,37.4343,37.4265,37.4265,4600.0
2009-12-30 14:20:00,47.72,47.73,47.72,47.73,3400.0,37.4108,37.4186,37.4108,37.4186,3400.0
2009-12-30 14:25:00,47.73,47.74,47.71,47.72,4600.0,37.4186,37.4265,37.403,37.4108,4600.0
2009-12-30 14:30:00,47.72,47.72,47.68,47.71,51900.0,37.4108,37.4108,37.3794,37.403,51900.0
2009-12-30 14:35:00,47.71,47.73,47.71,47.72,2800.0,37.403,37.4186,37.403,37.4108,2800.0
2009-12-30 14:40:00,47.72,47.74,47.72,47.74,4400.0,37.4108,37.4265,37.4108,37.4265,4400.0
2009-12-30 14:45:00,47.74,47.74,47.71,47.71,23500.0,37.4265,37.4265,37.403,37.403,23500.0
2009-12-30 14:50:00,47.71,47.72,47.69,47.71,24900.0,37.403,37.4108,37.3873,37.403,24900.0
2009-12-30 14:55:00,47.71,47.72,47.71,47.72,16300.0,37.403,37.4108,37.403,37.4108,16300.0
2009-12-30 15:00:00,47.73,47.73,47.68,47.69,11500.0,37.4186,37.4186,37.3794,37.3873,11500.0
2009-12-30 15:05:00,47.68,47.68,47.66,47.66,7900.0,37.3794,37.3794,37.3638,37.3638,7900.0
2009-12-30 15:10:00,47.66,47.67,47.65,47.66,18500.0,37.3638,37.3716,37.3559,37.3638,18500.0
2009-12-30 15:15:00,47.66,47.68,47.66,47.67,13600.0,37.3638,37.3794,37.3638,37.3716,13600.0
2009-12-30 15:20:00,47.68,47.69,47.67,47.69,14600.0,37.3794,37.3873,37.3716,37.3873,14600.0
2009-12-30 15:25:00,47.69,47.69,47.66,47.66,10600.0,37.3873,37.3873,37.3638,37.3638,10600.0
2009-12-30 15:30:00,47.67,47.68,47.64,47.67,23600.0,37.3716,37.3794,37.3481,37.3716,23600.0
2009-12-30 15:35:00,47.68,47.68,47.63,47.63,14900.0,37.3794,37.3794,37.3402,37.3402,14900.0
2009-12-30 15:40:00,47.63,47.66,47.63,47.65,33800.0,37.3402,37.3638,37.3402,37.3559,33800.0
2009-12-30 15:45:00,47.66,47.67,47.65,47.66,34500.0,37.3638,37.3716,37.3559,37.3638,34500.0
2009-12-30 15:50:00,47.65,47.67,47.65,47.67,59700.0,37.3559,37.3716,37.3559,37.3716,59700.0
2009-12-30 15:55:00,47.67,47.67,47.63,47.64,97800.0,37.3716,37.3716,37.3402,37.3481,97800.0
2009-12-31 09:30:00,48.08,48.08,47.95,48.02,55200.0,37.693,37.693,37.5911,37.646,55200.0
2009-12-31 09:35:00,48.02,48.02,47.97,47.97,13100.0,37.646,37.646,37.6068,37.6068,13100.0
2009-12-31 09:40:00,47.96,47.98,47.95,47.98,15900.0,37.599,37.6146,37.5911,37.6146,15900.0
2009-12-31 09:45:00,47.98,48.04,47.98,48.04,19800.0,37.6146,37.6617,37.6146,37.6617,19800.0
2009-12-31 09:50:00,48.04,48.06,48.03,48.05,25800.0,37.6617,37.6773,37.6538,37.6695,25800.0
2009-12-31 09:55:00,48.05,48.06,47.99,48.01,12400.0,37.6695,37.6773,37.6225,37.6381,12400.0
2009-12-31 10:00:00,48.01,48.03,48.0,48.01,19800.0,37.6381,37.6538,37.6303,37.6381,19800.0
2009-12-31 10:05:00,48.01,48.01,47.93,47.98,22400.0,37.6381,37.6381,37.5754,37.6146,22400.0
2009-12-31 10:10:00,47.98,48.01,47.96,47.98,67300.0,37.6146,37.6381,37.599,37.6146,67300.0
2009-12-31 10:15:00,47.99,47.99,47.97,47.97,10800.0,37.6225,37.6225,37.6068,37.6068,10800.0
2009-12-31 10:20:00,47.98,47.98,47.9,47.93,276500.0,37.6146,37.6146,37.5519,37.5754,276500.0
2009-12-31 10:25:00,47.93,47.94,47.93,47.94,12800.0,37.5754,37.5833,37.5754,37.5833,12800.0
2009-12-31 10:30:00,47.94,47.94,47.9,47.9,21200.0,37.5833,37.5833,37.5519,37.5519,21200.0
2009-12-31 10:35:00,47.9,47.91,47.88,47.91,9700.0,37.5519,37.5598,37.5362,37.5598,9700.0
2009-12-31 10:40:00,47.92,47.94,47.91,47.94,8400.0,37.5676,37.5833,37.5598,37.5833,8400.0
2009-12-31 10:45:00,47.94,47.99,47.94,47.98,11300.0,37.5833,37.6225,37.5833,37.6146,11300.0
2009-12-31 10:50:00,47.98,47.99,47.98,47.99,2500.0,37.6146,37.6225,37.6146,37.6225,2500.0
2009-12-31 10:55:00,47.98,47.99,47.98,47.98,4600.0,37.6146,37.6225,37.6146,37.6146,4600.0
2009-12-31 11:00:00,47.98,47.99,47.97,47.97,5100.0,37.6146,37.6225,37.6068,37.6068,5100.0
2009-12-31 11:05:00,47.97,47.97,47.91,47.91,11900.0,37.6068,37.6068,37.5598,37.5598,11900.0
2009-12-31 11:10:00,47.9,47.91,47.86,47.87,11600.0,37.5519,37.5598,37.5206,37.5284,11600.0
2009-12-31 11:15:00,47.87,47.87,47.84,47.87,16200.0,37.5284,37.5284,37.5049,37.5284,16200.0
2009-12-31 11:20:00,47.88,47.89,47.88,47.89,5200.0,37.5362,37.5441,37.5362,37.5441,5200.0
2009-12-31 11:25:00,47.89,47.89,47.86,47.86,4900.0,37.5441,37.5441,37.5206,37.5206,4900.0
2009-12-31 11:30:00,47.86,47.88,47.86,47.87,6500.0,37.5206,37.5362,37.5206,37.5284,6500.0
2009-12-31 11:35:00,47.86,47.89,47.86,47.88,4200.0,37.5206,37.5441,37.5206,37.5362,4200.0
2009-12-31 11:40:00,47.89,47.89,47.84,47.84,33200.0,37.5441,37.5441,37.5049,37.5049,33200.0
2009-12-31 11:45:00,47.84,47.85,47.84,47.85,6200.0,37.5049,37.5127,37.5049,37.5127,6200.0
2009-12-31 11:50:00,47.85,47.85,47.84,47.84,3800.0,37.5127,37.5127,37.5049,37.5049,3800.0
2009-12-31 11:55:00,47.84,47.85,47.81,47.83,15300.0,37.5049,37.5127,37.4814,37.497,15300.0
2009-12-31 12:00:00,47.83,47.86,47.83,47.86,8100.0,37.497,37.5206,37.497,37.5206,8100.0
2009-12-31 12:05:00,47.86,47.88,47.84,47.87,6900.0,37.5206,37.5362,37.5049,37.5284,6900.0
2009-12-31 12:10:00,47.87,47.87,47.86,47.87,3200.0,37.5284,37.5284,37.5206,37.5284,3200.0
2009-12-31 12:15:00,47.86,47.87,47.85,47.87,4000.0,37.5206,37.5284,37.5127,37.5284,4000.0
2009-12-31 12:20:00,47.87,47.89,47.86,47.89,6000.0,37.5284,37.5441,37.5206,37.5441,6000.0
2009-12-31 12:25:00,47.88,47.89,47.87,47.87,11000.0,37.5362,37.5441,37.5284,37.5284,11000.0
2009-12-31 12:30:00,47.88,47.9,47.87,47.87,20200.0,37.5362,37.5519,37.5284,37.5284,20200.0
2009-12-31 12:35:00,47.87,47.87,47.86,47.86,900.0,37.5284,37.5284,37.5206,37.5206,900.0
2009-12-31 12:40:00,47.86,47.91,47.86,47.9,22700.0,37.5206,37.5598,37.5206,37.5519,22700.0
2009-12-31 12:45:00,47.89,47.9,47.88,47.9,4500.0,37.5441,37.5519,37.5362,37.5519,4500.0
2009-12-31 12:50:00,47.89,47.92,47.88,47.9,16400.0,37.5441,37.5676,37.5362,37.5519,16400.0
2009-12-31 12:55:00,47.89,47.91,47.88,47.88,2500.0,37.5441,37.5598,37.5362,37.5362,2500.0
2009-12-31 13:00:00,47.88,47.89,47.87,47.88,11400.0,37.5362,37.5441,37.5284,37.5362,11400.0
2009-12-31 13:05:00,47.88,47.89,47.86,47.86,3500.0,37.5362,37.5441,37.5206,37.5206,3500.0
2009-12-31 13:10:00,47.85,47.85,47.84,47.84,11000.0,37.5127,37.5127,37.5049,37.5049,11000.0
2009-12-31 13:15:00,47.84,47.85,47.83,47.85,3800.0,37.5049,37.5127,37.497,37.5127,3800.0
2009-12-31 13:20:00,47.85,47.86,47.84,47.86,1800.0,37.5127,37.5206,37.5049,37.5206,1800.0
2009-12-31 13:25:00,47.85,47.87,47.85,47.87,4300.0,37.5127,37.5284,37.5127,37.5284,4300.0
2009-12-31 13:30:00,47.86,47.88,47.86,47.87,4000.0,37.5206,37.5362,37.5206,37.5284,4000.0
2009-12-31 13:35:00,47.88,47.88,47.87,47.87,1200.0,37.5362,37.5362,37.5284,37.5284,1200.0
2009-12-31 13:40:00,47.87,47.88,47.87,47.87,2900.0,37.5284,37.5362,37.5284,37.5284,2900.0
2009-12-31 13:45:00,47.86,47.87,47.85,47.85,1100.0,37.5206,37.5284,37.5127,37.5127,1100.0
2009-12-31 13:50:00,47.85,47.86,47.84,47.84,1600.0,37.5127,37.5206,37.5049,37.5049,1600.0
2009-12-31 13:55:00,47.85,47.85,47.83,47.83,3700.0,37.5127,37.5127,37.497,37.497,3700.0
2009-12-31 14:00:00,47.83,47.84,47.83,47.83,2400.0,37.497,37.5049,37.497,37.497,2400.0
2009-12-31 14:05:00,47.84,47.84,47.83,47.83,1700.0,37.5049,37.5049,37.497,37.497,1700.0
2009-12-31 14:10:00,47.83,47.86,47.82,47.86,11600.0,37.497,37.5206,37.4892,37.5206,11600.0
2009-12-31 14:15:00,47.86,47.87,47.86,47.86,1300.0,37.5206,37.5284,37.5206,37.5206,1300.0
2009-12-31 14:20:00,47.86,47.87,47.85,47.85,1600.0,37.5206,37.5284,37.5127,37.5127,1600.0
2009-12-31 14:25:00,47.85,47.85,47.83,47.84,2100.0,37.5127,37.5127,37.497,37.5049,2100.0
2009-12-31 14:30:00,47.85,47.86,47.83,47.86,2100.0,37.5127,37.5206,37.497,37.5206,2100.0
2009-12-31 14:35:00,47.86,47.86,47.85,47.85,3000.0,37.5206,37.5206,37.5127,37.5127,3000.0
2009-12-31 14:40:00,47.86,47.87,47.85,47.87,3200.0,37.5206,37.5284,37.5127,37.5284,3200.0
2009-12-31 14:45:00,47.88,47.88,47.86,47.86,8500.0,37.5362,37.5362,37.5206,37.5206,8500.0
2009-12-31 14:50:00,47.87,47.87,47.86,47.87,4100.0,37.5284,37.5284,37.5206,37.5284,4100.0
2009-12-31 14:55:00,47.87,47.87,47.86,47.87,6500.0,37.5284,37.5284,37.5206,37.5284,6500.0
2009-12-31 15:00:00,47.88,47.9,47.88,47.88,16400.0,37.5362,37.5519,37.5362,37.5362,16400.0
2009-12-31 15:05:00,47.88,47.89,47.87,47.88,11200.0,37.5362,37.5441,37.5284,37.5362,11200.0
2009-12-31 15:10:00,47.86,47.87,47.86,47.86,2300.0,37.5206,37.5284,37.5206,37.5206,2300.0
2009-12-31 15:15:00,47.87,47.87,47.86,47.86,8500.0,37.5284,37.5284,37.5206,37.5206,8500.0
2009-12-31 15:20:00,47.87,47.88,47.87,47.88,6800.0,37.5284,37.5362,37.5284,37.5362,6800.0
2009-12-31 15:25:00,47.88,47.9,47.88,47.89,3300.0,37.5362,37.5519,37.5362,37.5441,3300.0
2009-12-31 15:30:00,47.9,47.9,47.87,47.87,18300.0,37.5519,37.5519,37.5284,37.5284,18300.0
2009-12-31 15:35:00,47.88,47.88,47.79,47.8,27400.0,37.5362,37.5362,37.4657,37.4735,27400.0
2009-12-31 15:40:00,47.79,47.79,47.77,47.77,16700.0,37.4657,37.4657,37.45,37.45,16700.0
2009-12-31 15:45:00,47.77,47.77,47.69,47.71,64700.0,37.45,37.45,37.3873,37.403,64700.0
2009-12-31 15:50:00,47.72,47.73,47.69,47.7,34000.0,37.4108,37.4186,37.3873,37.3951,34000.0
2009-12-31 15:55:00,47.69,47.69,47.63,47.63,87900.0,37.3873,37.3873,37.3402,37.3402,87900.0
2010-01-04 09:30:00,48.84,48.88,48.75,48.84,109300.0,38.2888,38.3202,38.2183,38.2888,109300.0
2010-01-04 09:35:00,48.85,49.03,48.85,48.97,130800.0,38.2967,38.4378,38.2967,38.3908,130800.0
2010-01-04 09:40:00,48.96,49.05,48.96,49.02,91700.0,38.3829,38.4535,38.3829,38.43,91700.0
2010-01-04 09:45:00,49.03,49.14,49.03,49.14,78200.0,38.4378,38.524,38.4378,38.524,78200.0
2010-01-04 09:50:00,49.14,49.14,49.05,49.09,81600.0,38.524,38.524,38.4535,38.4848,81600.0
2010-01-04 09:55:00,49.09,49.11,49.07,49.11,66400.0,38.4848,38.5005,38.4692,38.5005,66400.0
2010-01-04 10:00:00,49.11,49.14,49.07,49.07,141400.0,38.5005,38.524,38.4692,38.4692,141400.0
2010-01-04 10:05:00,49.06,49.13,49.06,49.13,83000.0,38.4613,38.5162,38.4613,38.5162,83000.0
2010-01-04 10:10:00,49.13,49.18,49.12,49.18,92500.0,38.5162,38.5554,38.5084,38.5554,92500.0
2010-01-04 10:15:00,49.18,49.19,49.16,49.17,93200.0,38.5554,38.5632,38.5397,38.5475,93200.0
2010-01-04 10:20:00,49.16,49.19,49.15,49.18,146900.0,38.5397,38.5632,38.5319,38.5554,146900.0
2010-01-04 10:25:00,49.18,49.29,49.17,49.28,101400.0,38.5554,38.6416,38.5475,38.6338,101400.0
2010-01-04 10:30:00,49.29,49.33,49.28,49.32,37700.0,38.6416,38.673,38.6338,38.6651,37700.0
2010-01-04 10:35:00,49.32,49.33,49.29,49.33,68900.0,38.6651,38.673,38.6416,38.673,68900.0
2010-01-04 10:40:00,49.33,49.33,49.3,49.32,46700.0,38.673,38.673,38.6495,38.6651,46700.0
2010-01-04 10:45:00,49.33,49.36,49.31,49.34,53600.0,38.673,38.6965,38.6573,38.6808,53600.0
2010-01-04 10:50:00,49.34,49.36,49.33,49.33,88700.0,38.6808,38.6965,38.673,38.673,88700.0
2010-01-04 10:55:00,49.33,49.34,49.31,49.31,232000.0,38.673,38.6808,38.6573,38.6573,232000.0
2010-01-04 11:00:00,49.32,49.32,49.29,49.3,94300.0,38.6651,38.6651,38.6416,38.6495,94300.0
2010-01-04 11:05:00,49.29,49.31,49.28,49.3,92000.0,38.6416,38.6573,38.6338,38.6495,92000.0
2010-01-04 11:10:00,49.3,49.36,49.3,49.35,105900.0,38.6495,38.6965,38.6495,38.6887,105900.0
2010-01-04 11:15:00,49.34,49.34,49.3,49.32,93700.0,38.6808,38.6808,38.6495,38.6651,93700.0
2010-01-04 11:20:00,49.32,49.35,49.31,49.35,90700.0,38.6651,38.6887,38.6573,38.6887,90700.0
2010-01-04 11:25:00,49.34,49.34,49.29,49.31,51800.0,38.6808,38.6808,38.6416,38.6573,51800.0
2010-01-04 11:30:00,49.32,49.35,49.3,49.33,71000.0,38.6651,38.6887,38.6495,38.673,71000.0
2010-01-04 11:35:00,49.34,49.34,49.32,49.34,29800.0,38.6808,38.6808,38.6651,38.6808,29800.0
2010-01-04 11:40:00,49.33,49.35,49.3,49.34,66400.0,38.673,38.6887,38.6495,38.6808,66400.0
2010-01-04 11:45:00,49.34,49.34,49.31,49.32,22100.0,38.6808,38.6808,38.6573,38.6651,22100.0
2010-01-04 11:50:00,49.31,49.33,49.31,49.33,64100.0,38.6573,38.673,38.6573,38.673,64100.0
2010-01-04 11:55:00,49.33,49.34,49.32,49.33,48000.0,38.673,38.6808,38.6651,38.673,48000.0
2010-01-04 12:00:00,49.33,49.34,49.33,49.34,25500.0,38.673,38.6808,38.673,38.6808,25500.0
2010-01-04 12:05:00,49.34,49.36,49.34,49.36,29200.0,38.6808,38.6965,38.6808,38.6965,29200.0
2010-01-04 12:10:00,49.36,49.36,49.33,49.33,30900.0,38.6965,38.6965,38.673,38.673,30900.0
2010-01-04 12:15:00,49.33,49.33,49.3,49.31,43500.0,38.673,38.673,38.6495,38.6573,43500.0
2010-01-04 12:20:00,49.31,49.33,49.31,49.32,28200.0,38.6573,38.673,38.6573,38.6651,28200.0
2010-01-04 12:25:00,49.31,49.33,49.31,49.32,16100.0,38.6573,38.673,38.6573,38.6651,16100.0
2010-01-04 12:30:00,49.32,49.34,49.32,49.33,25100.0,38.6651,38.6808,38.6651,38.673,25100.0
2010-01-04 12:35:00,49.33,49.35,49.32,49.33,33400.0,38.673,38.6887,38.6651,38.673,33400.0
2010-01-04 12:40:00,49.33,49.34,49.32,49.34,9500.0,38.673,38.6808,38.6651,38.6808,9500.0
2010-01-04 12:45:00,49.34,49.35,49.34,49.35,16400.0,38.6808,38.6887,38.6808,38.6887,16400.0
2010-01-04 12:50:00,49.35,49.35,49.34,49.35,10600.0,38.6887,38.6887,38.6808,38.6887,10600.0
2010-01-04 12:55:00,49.35,49.39,49.34,49.39,18700.0,38.6887,38.72,38.6808,38.72,18700.0
2010-01-04 13:00:00,49.38,49.39,49.38,49.38,10700.0,38.7122,38.72,38.7122,38.7122,10700.0
2010-01-04 13:05:00,49.39,49.41,49.38,49.41,18500.0,38.72,38.7357,38.7122,38.7357,18500.0
2010-01-04 13:10:00,49.4,49.42,49.4,49.4,38900.0,38.7279,38.7435,38.7279,38.7279,38900.0
2010-01-04 13:15:00,49.41,49.41,49.38,49.38,27100.0,38.7357,38.7357,38.7122,38.7122,27100.0
2010-01-04 13:20:00,49.39,49.42,49.38,49.42,58500.0,38.72,38.7435,38.7122,38.7435,58500.0
2010-01-04 13:25:00,49.42,49.46,49.41,49.45,50600.0,38.7435,38.7749,38.7357,38.7671,50600.0
2010-01-04 13:30:00,49.45,49.47,49.45,49.46,13300.0,38.7671,38.7827,38.7671,38.7749,13300.0
2010-01-04 13:35:00,49.46,49.46,49.45,49.45,16200.0,38.7749,38.7749,38.7671,38.7671,16200.0
2010-01-04 13:40:00,49.45,49.46,49.41,49.41,42500.0,38.7671,38.7749,38.7357,38.7357,42500.0
2010-01-04 13:45:00,49.41,49.42,49.4,49.42,48200.0,38.7357,38.7435,38.7279,38.7435,48200.0
2010-01-04 13:50:00,49.42,49.42,49.34,49.36,77400.0,38.7435,38.7435,38.6808,38.6965,77400.0
2010-01-04 13:55:00,49.37,49.38,49.35,49.36,7800.0,38.7043,38.7122,38.6887,38.6965,7800.0
2010-01-04 14:00:00,49.37,49.39,49.36,49.37,23000.0,38.7043,38.72,38.6965,38.7043,23000.0
2010-01-04 14:05:00,49.36,49.38,49.36,49.38,15400.0,38.6965,38.7122,38.6965,38.7122,15400.0
2010-01-04 14:10:00,49.38,49.38,49.37,49.38,7200.0,38.7122,38.7122,38.7043,38.7122,7200.0
2010-01-04 14:15:00,49.38,49.41,49.37,49.4,13000.0,38.7122,38.7357,38.7043,38.7279,13000.0
2010-01-04 14:20:00,49.41,49.41,49.4,49.41,4400.0,38.7357,38.7357,38.7279,38.7357,4400.0
2010-01-04 14:25:00,49.41,49.43,49.4,49.41,20200.0,38.7357,38.7514,38.7279,38.7357,20200.0
2010-01-04 14:30:00,49.41,49.45,49.41,49.45,8800.0,38.7357,38.7671,38.7357,38.7671,8800.0
2010-01-04 14:35:00,49.45,49.45,49.42,49.44,15200.0,38.7671,38.7671,38.7435,38.7592,15200.0
2010-01-04 14:40:00,49.43,49.45,49.43,49.45,9500.0,38.7514,38.7671,38.7514,38.7671,9500.0
2010-01-04 14:45:00,49.45,49.45,49.44,49.45,15200.0,38.7671,38.7671,38.7592,38.7671,15200.0
2010-01-04 14:50:00,49.45,49.45,49.44,49.45,20500.0,38.7671,38.7671,38.7592,38.7671,20500.0
2010-01-04 14:55:00,49.45,49.46,49.45,49.45,28400.0,38.7671,38.7749,38.7671,38.7671,28400.0
2010-01-04 15:00:00,49.45,49.45,49.43,49.45,20700.0,38.7671,38.7671,38.7514,38.7671,20700.0
2010-01-04 15:05:00,49.44,49.47,49.44,49.47,22200.0,38.7592,38.7827,38.7592,38.7827,22200.0
2010-01-04 15:10:00,49.47,49.47,49.4,49.41,89300.0,38.7827,38.7827,38.7279,38.7357,89300.0
2010-01-04 15:15:00,49.4,49.41,49.39,49.4,25400.0,38.7279,38.7357,38.72,38.7279,25400.0
2010-01-04 15:20:00,49.4,49.4,49.36,49.36,27400.0,38.7279,38.7279,38.6965,38.6965,27400.0
2010-01-04 15:25:00,49.36,49.38,49.36,49.36,24000.0,38.6965,38.7122,38.6965,38.6965,24000.0
2010-01-04 15:30:00,49.36,49.37,49.3,49.31,218200.0,38.6965,38.7043,38.6495,38.6573,218200.0
2010-01-04 15:35:00,49.3,49.31,49.23,49.25,245200.0,38.6495,38.6573,38.5946,38.6103,245200.0
2010-01-04 15:40:00,49.25,49.26,49.24,49.26,32400.0,38.6103,38.6181,38.6024,38.6181,32400.0
2010-01-04 15:45:00,49.25,49.34,49.25,49.34,91700.0,38.6103,38.6808,38.6103,38.6808,91700.0
2010-01-04 15:50:00,49.34,49.42,49.34,49.35,179600.0,38.6808,38.7435,38.6808,38.6887,179600.0
2010-01-04 15:55:00,49.34,49.38,49.27,49.34,170100.0,38.6808,38.7122,38.6259,38.6808,170100.0
2010-01-05 09:30:00,49.32,49.37,49.25,49.28,80400.0,38.6651,38.7043,38.6103,38.6338,80400.0
2010-01-05 09:35:00,49.28,49.28,49.2,49.23,57800.0,38.6338,38.6338,38.5711,38.5946,57800.0
2010-01-05 09:40:00,49.23,49.23,49.18,49.22,45200.0,38.5946,38.5946,38.5554,38.5867,45200.0
2010-01-05 09:45:00,49.21,49.24,49.18,49.24,76700.0,38.5789,38.6024,38.5554,38.6024,76700.0
2010-01-05 09:50:00,49.23,49.25,49.19,49.19,107000.0,38.5946,38.6103,38.5632,38.5632,107000.0
2010-01-05 09:55:00,49.2,49.21,49.12,49.12,106700.0,38.5711,38.5789,38.5084,38.5084,106700.0
2010-01-05 10:00:00,49.11,49.23,49.08,49.21,71800.0,38.5005,38.5946,38.477,38.5789,71800.0
2010-01-05 10:05:00,49.22,49.23,49.18,49.19,80700.0,38.5867,38.5946,38.5554,38.5632,80700.0
2010-01-05 10:10:00,49.19,49.27,49.19,49.26,46500.0,38.5632,38.6259,38.5632,38.6181,46500.0
2010-01-05 10:15:00,49.27,49.28,49.26,49.28,50200.0,38.6259,38.6338,38.6181,38.6338,50200.0
2010-01-05 10:20:00,49.29,49.34,49.28,49.34,41600.0,38.6416,38.6808,38.6338,38.6808,41600.0
2010-01-05 10:25:00,49.34,49.4,49.33,49.36,42900.0,38.6808,38.7279,38.673,38.6965,42900.0
2010-01-05 10:30:00,49.36,49.39,49.34,49.36,63000.0,38.6965,38.72,38.6808,38.6965,63000.0
2010-01-05 10:35:00,49.35,49.37,49.34,49.37,21300.0,38.6887,38.7043,38.6808,38.7043,21300.0
2010-01-05 10:40:00,49.37,49.44,49.36,49.41,63800.0,38.7043,38.7592,38.6965,38.7357,63800.0
2010-01-05 10:45:00,49.4,49.42,49.35,49.36,30400.0,38.7279,38.7435,38.6887,38.6965,30400.0
2010-01-05 10:50:00,49.36,49.37,49.34,49.36,28700.0,38.6965,38.7043,38.6808,38.6965,28700.0
2010-01-05 10:55:00,49.36,49.4,49.36,49.4,9700.0,38.6965,38.7279,38.6965,38.7279,9700.0
2010-01-05 11:00:00,49.4,49.4,49.39,49.4,7700.0,38.7279,38.7279,38.72,38.7279,7700.0
2010-01-05 11:05:00,49.4,49.43,49.4,49.43,12200.0,38.7279,38.7514,38.7279,38.7514,12200.0
2010-01-05 11:10:00,49.43,49.44,49.4,49.4,59600.0,38.7514,38.7592,38.7279,38.7279,59600.0
2010-01-05 11:15:00,49.39,49.39,49.31,49.31,42300.0,38.72,38.72,38.6573,38.6573,42300.0
2010-01-05 11:20:00,49.31,49.32,49.28,49.28,18200.0,38.6573,38.6651,38.6338,38.6338,18200.0
2010-01-05 11:25:00,49.28,49.29,49.27,49.27,13400.0,38.6338,38.6416,38.6259,38.6259,13400.0
2010-01-05 11:30:00,49.27,49.27,49.23,49.23,19200.0,38.6259,38.6259,38.5946,38.5946,19200.0
2010-01-05 11:35:00,49.23,49.27,49.23,49.25,20500.0,38.5946,38.6259,38.5946,38.6103,20500.0
2010-01-05 11:40:00,49.26,49.34,49.26,49.33,84800.0,38.6181,38.6808,38.6181,38.673,84800.0
2010-01-05 11:45:00,49.34,49.34,49.33,49.34,11800.0,38.6808,38.6808,38.673,38.6808,11800.0
2010-01-05 11:50:00,49.33,49.34,49.33,49.34,10300.0,38.673,38.6808,38.673,38.6808,10300.0
2010-01-05 11:55:00,49.33,49.34,49.33,49.34,10800.0,38.673,38.6808,38.673,38.6808,10800.0
2010-01-05 12:00:00,49.33,49.35,49.33,49.35,20900.0,38.673,38.6887,38.673,38.6887,20900.0
2010-01-05 12:05:00,49.35,49.4,49.35,49.4,41400.0,38.6887,38.7279,38.6887,38.7279,41400.0
2010-01-05 12:10:00,49.4,49.42,49.39,49.42,21400.0,38.7279,38.7435,38.72,38.7435,21400.0
2010-01-05 12:15:00,49.41,49.42,49.4,49.4,21400.0,38.7357,38.7435,38.7279,38.7279,21400.0
2010-01-05 12:20:00,49.4,49.41,49.4,49.4,19400.0,38.7279,38.7357,38.7279,38.7279,19400.0
2010-01-05 12:25:00,49.4,49.41,49.4,49.41,43200.0,38.7279,38.7357,38.7279,38.7357,43200.0
2010-01-05 12:30:00,49.41,49.42,49.4,49.41,29500.0,38.7357,38.7435,38.7279,38.7357,29500.0
2010-01-05 12:35:00,49.41,49.41,49.4,49.4,9900.0,38.7357,38.7357,38.7279,38.7279,9900.0
2010-01-05 12:40:00,49.41,49.41,49.4,49.41,12400.0,38.7357,38.7357,38.7279,38.7357,12400.0
2010-01-05 12:45:00,49.4,49.41,49.38,49.4,43600.0,38.7279,38.7357,38.7122,38.7279,43600.0
2010-01-05 12:50:00,49.39,49.4,49.38,49.39,44700.0,38.72,38.7279,38.7122,38.72,44700.0
2010-01-05 12:55:00,49.39,49.41,49.38,49.4,15600.0,38.72,38.7357,38.7122,38.7279,15600.0
2010-01-05 13:00:00,49.41,49.41,49.38,49.38,19600.0,38.7357,38.7357,38.7122,38.7122,19600.0
2010-01-05 13:05:00,49.38,49.39,49.36,49.36,17300.0,38.7122,38.72,38.6965,38.6965,17300.0
2010-01-05 13:10:00,49.36,49.37,49.36,49.37,21100.0,38.6965,38.7043,38.6965,38.7043,21100.0
2010-01-05 13:15:00,49.36,49.38,49.33,49.33,42200.0,38.6965,38.7122,38.673,38.673,42200.0
2010-01-05 13:20:00,49.33,49.34,49.29,49.3,39000.0,38.673,38.6808,38.6416,38.6495,39000.0
2010-01-05 13:25:00,49.29,49.31,49.29,49.31,31100.0,38.6416,38.6573,38.6416,38.6573,31100.0
2010-01-05 13:30:00,49.3,49.31,49.28,49.3,44300.0,38.6495,38.6573,38.6338,38.6495,44300.0
2010-01-05 13:35:00,49.29,49.3,49.27,49.28,28200.0,38.6416,38.6495,38.6259,38.6338,28200.0
2010-01-05 13:40:00,49.27,49.32,49.27,49.3,29100.0,38.6259,38.6651,38.6259,38.6495,29100.0
2010-01-05 13:45:00,49.3,49.34,49.28,49.32,34700.0,38.6495,38.6808,38.6338,38.6651,34700.0
2010-01-05 13:50:00,49.32,49.32,49.23,49.23,89000.0,38.6651,38.6651,38.5946,38.5946,89000.0
2010-01-05 13:55:00,49.23,49.23,49.22,49.22,33400.0,38.5946,38.5946,38.5867,38.5867,33400.0
2010-01-05 14:00:00,49.22,49.24,49.22,49.23,23700.0,38.5867,38.6024,38.5867,38.5946,23700.0
2010-01-05 14:05:00,49.23,49.24,49.19,49.2,65700.0,38.5946,38.6024,38.5632,38.5711,65700.0
2010-01-05 14:10:00,49.2,49.2,49.17,49.17,45800.0,38.5711,38.5711,38.5475,38.5475,45800.0
2010-01-05 14:15:00,49.17,49.19,49.15,49.15,64800.0,38.5475,38.5632,38.5319,38.5319,64800.0
2010-01-05 14:20:00,49.15,49.18,49.13,49.17,20100.0,38.5319,38.5554,38.5162,38.5475,20100.0
2010-01-05 14:25:00,49.17,49.19,49.17,49.19,25500.0,38.5475,38.5632,38.5475,38.5632,25500.0
2010-01-05 14:30:00,49.19,49.21,49.18,49.2,30300.0,38.5632,38.5789,38.5554,38.5711,30300.0
2010-01-05 14:35:00,49.21,49.26,49.2,49.24,87100.0,38.5789,38.6181,38.5711,38.6024,87100.0
2010-01-05 14:40:00,49.24,49.25,49.23,49.25,50100.0,38.6024,38.6103,38.5946,38.6103,50100.0
2010-01-05 14:45:00,49.25,49.28,49.24,49.28,36200.0,38.6103,38.6338,38.6024,38.6338,36200.0
2010-01-05 14:50:00,49.27,49.3,49.27,49.29,77700.0,38.6259,38.6495,38.6259,38.6416,77700.0
2010-01-05 14:55:00,49.28,49.29,49.27,49.27,29600.0,38.6338,38.6416,38.6259,38.6259,29600.0
2010-01-05 15:00:00,49.28,49.3,49.26,49.3,49000.0,38.6338,38.6495,38.6181,38.6495,49000.0
2010-01-05 15:05:00,49.29,49.32,49.29,49.3,97300.0,38.6416,38.6651,38.6416,38.6495,97300.0
2010-01-05 15:10:00,49.3,49.31,49.29,49.3,25700.0,38.6495,38.6573,38.6416,38.6495,25700.0
2010-01-05 15:15:00,49.3,49.3,49.25,49.26,45200.0,38.6495,38.6495,38.6103,38.6181,45200.0
2010-01-05 15:20:00,49.25,49.3,49.25,49.3,98300.0,38.6103,38.6495,38.6103,38.6495,98300.0
2010-01-05 15:25:00,49.3,49.31,49.27,49.27,65800.0,38.6495,38.6573,38.6259,38.6259,65800.0
2010-01-05 15:30:00,49.27,49.3,49.27,49.29,36100.0,38.6259,38.6495,38.6259,38.6416,36100.0
2010-01-05 15:35:00,49.29,49.31,49.29,49.31,56100.0,38.6416,38.6573,38.6416,38.6573,56100.0
2010-01-05 15:40:00,49.31,49.35,49.3,49.3,191800.0,38.6573,38.6887,38.6495,38.6495,191800.0
2010-01-05 15:45:00,49.31,49.37,49.3,49.36,101500.0,38.6573,38.7043,38.6495,38.6965,101500.0
2010-01-05 15:50:00,49.35,49.38,49.32,49.32,138600.0,38.6887,38.7122,38.6651,38.6651,138600.0
2010-01-05 15:55:00,49.33,49.37,49.32,49.37,92400.0,38.673,38.7043,38.6651,38.7043,92400.0
2010-01-06 09:30:00,49.83,49.93,49.66,49.93,86000.0,39.065,39.1434,38.9317,39.1434,86000.0
2010-01-06 09:35:00,49.93,49.94,49.89,49.91,91400.0,39.1434,39.1512,39.112,39.1277,91400.0
2010-01-06 09:40:00,49.91,49.92,49.84,49.85,84000.0,39.1277,39.1355,39.0728,39.0806,84000.0
2010-01-06 09:45:00,49.84,49.88,49.83,49.85,63300.0,39.0728,39.1042,39.065,39.0806,63300.0
2010-01-06 09:50:00,49.87,49.93,49.85,49.92,46700.0,39.0963,39.1434,39.0806,39.1355,46700.0
2010-01-06 09:55:00,49.92,49.93,49.9,49.91,29800.0,39.1355,39.1434,39.1198,39.1277,29800.0
2010-01-06 10:00:00,49.91,49.95,49.91,49.95,44500.0,39.1277,39.159,39.1277,39.159,44500.0
2010-01-06 10:05:00,49.95,49.97,49.91,49.97,34500.0,39.159,39.1747,39.1277,39.1747,34500.0
2010-01-06 10:10:00,49.96,49.97,49.91,49.93,23000.0,39.1669,39.1747,39.1277,39.1434,23000.0
2010-01-06 10:15:00,49.92,49.97,49.92,49.96,20100.0,39.1355,39.1747,39.1355,39.1669,20100.0
2010-01-06 10:20:00,49.95,49.97,49.92,49.96,19800.0,39.159,39.1747,39.1355,39.1669,19800.0
2010-01-06 10:25:00,49.96,50.0,49.95,49.98,42100.0,39.1669,39.1982,39.159,39.1826,42100.0
2010-01-06 10:30:00,49.97,49.97,49.93,49.94,41600.0,39.1747,39.1747,39.1434,39.1512,41600.0
2010-01-06 10:35:00,49.93,49.94,49.89,49.89,70900.0,39.1434,39.1512,39.112,39.112,70900.0
2010-01-06 10:40:00,49.9,49.94,49.89,49.93,30000.0,39.1198,39.1512,39.112,39.1434,30000.0
2010-01-06 10:45:00,49.92,49.94,49.92,49.94,16100.0,39.1355,39.1512,39.1355,39.1512,16100.0
2010-01-06 10:50:00,49.93,49.97,49.93,49.94,27800.0,39.1434,39.1747,39.1434,39.1512,27800.0
2010-01-06 10:55:00,49.94,49.98,49.92,49.97,68700.0,39.1512,39.1826,39.1355,39.1747,68700.0
2010-01-06 11:00:00,49.98,50.0,49.96,49.97,42400.0,39.1826,39.1982,39.1669,39.1747,42400.0
2010-01-06 11:05:00,49.96,49.99,49.95,49.96,61900.0,39.1669,39.1904,39.159,39.1669,61900.0
2010-01-06 11:10:00,49.96,49.98,49.95,49.97,27900.0,39.1669,39.1826,39.159,39.1747,27900.0
2010-01-06 11:15:00,49.97,49.99,49.96,49.99,18800.0,39.1747,39.1904,39.1669,39.1904,18800.0
2010-01-06 11:20:00,50.0,50.02,49.99,50.01,71600.0,39.1982,39.2139,39.1904,39.2061,71600.0
2010-01-06 11:25:00,50.02,50.02,49.96,49.96,46600.0,39.2139,39.2139,39.1669,39.1669,46600.0
2010-01-06 11:30:00,49.96,50.0,49.96,50.0,19400.0,39.1669,39.1982,39.1669,39.1982,19400.0
2010-01-06 11:35:00,50.0,50.05,49.99,50.03,57300.0,39.1982,39.2374,39.1904,39.2218,57300.0
2010-01-06 11:40:00,50.04,50.07,50.03,50.06,15300.0,39.2296,39.2531,39.2218,39.2453,15300.0
2010-01-06 11:45:00,50.05,50.07,50.04,50.04,29200.0,39.2374,39.2531,39.2296,39.2296,29200.0
2010-01-06 11:50:00,50.04,50.07,50.02,50.02,27100.0,39.2296,39.2531,39.2139,39.2139,27100.0
2010-01-06 11:55:00,50.03,50.04,49.98,49.98,25700.0,39.2218,39.2296,39.1826,39.1826,25700.0
2010-01-06 12:00:00,49.98,49.99,49.92,49.92,47500.0,39.1826,39.1904,39.1355,39.1355,47500.0
2010-01-06 12:05:00,49.92,49.95,49.82,49.9,222300.0,39.1355,39.159,39.0571,39.1198,222300.0
2010-01-06 12:10:00,49.91,49.92,49.84,49.85,33400.0,39.1277,39.1355,39.0728,39.0806,33400.0
2010-01-06 12:15:00,49.85,49.87,49.84,49.86,19900.0,39.0806,39.0963,39.0728,39.0885,19900.0
2010-01-06 12:20:00,49.86,49.9,49.85,49.89,15100.0,39.0885,39.1198,39.0806,39.112,15100.0
2010-01-06 12:25:00,49.89,49.9,49.86,49.86,8100.0,39.112,39.1198,39.0885,39.0885,8100.0
2010-01-06 12:30:00,49.86,49.88,49.86,49.88,6700.0,39.0885,39.1042,39.0885,39.1042,6700.0
2010-01-06 12:35:00,49.87,49.88,49.87,49.88,6000.0,39.0963,39.1042,39.0963,39.1042,6000.0
2010-01-06 12:40:00,49.89,49.93,49.89,49.92,9500.0,39.112,39.1434,39.112,39.1355,9500.0
2010-01-06 12:45:00,49.92,49.94,49.92,49.93,22400.0,39.1355,39.1512,39.1355,39.1434,22400.0
2010-01-06 12:50:00,49.93,50.0,49.93,50.0,101500.0,39.1434,39.1982,39.1434,39.1982,101500.0
2010-01-06 12:55:00,50.0,50.03,49.99,50.03,70100.0,39.1982,39.2218,39.1904,39.2218,70100.0
2010-01-06 13:00:00,50.03,50.05,50.03,50.05,10200.0,39.2218,39.2374,39.2218,39.2374,10200.0
2010-01-06 13:05:00,50.04,50.05,50.01,50.02,19900.0,39.2296,39.2374,39.2061,39.2139,19900.0
2010-01-06 13:10:00,50.01,50.01,49.98,49.98,22300.0,39.2061,39.2061,39.1826,39.1826,22300.0
2010-01-06 13:15:00,49.99,50.0,49.99,49.99,10400.0,39.1904,39.1982,39.1904,39.1904,10400.0
2010-01-06 13:20:00,50.0,50.01,49.99,49.99,16500.0,39.1982,39.2061,39.1904,39.1904,16500.0
2010-01-06 13:25:00,50.0,50.02,49.99,50.02,8400.0,39.1982,39.2139,39.1904,39.2139,8400.0
2010-01-06 13:30:00,50.02,50.05,49.99,49.99,41500.0,39.2139,39.2374,39.1904,39.1904,41500.0
2010-01-06 13:35:00,49.99,50.0,49.98,49.99,11800.0,39.1904,39.1982,39.1826,39.1904,11800.0
2010-01-06 13:40:00,49.99,50.01,49.98,49.99,17900.0,39.1904,39.2061,39.1826,39.1904,17900.0
2010-01-06 13:45:00,49.98,49.99,49.95,49.95,22000.0,39.1826,39.1904,39.159,39.159,22000.0
2010-01-06 13:50:00,49.95,49.96,49.93,49.94,34400.0,39.159,39.1669,39.1434,39.1512,34400.0
2010-01-06 13:55:00,49.93,49.98,49.93,49.98,47100.0,39.1434,39.1826,39.1434,39.1826,47100.0
2010-01-06 14:00:00,49.98,50.01,49.98,50.01,77000.0,39.1826,39.2061,39.1826,39.2061,77000.0
2010-01-06 14:05:00,50.01,50.02,49.99,50.01,18600.0,39.2061,39.2139,39.1904,39.2061,18600.0
2010-01-06 14:10:00,50.0,50.05,49.99,50.04,58000.0,39.1982,39.2374,39.1904,39.2296,58000.0
2010-01-06 14:15:00,50.03,50.03,49.98,49.99,19300.0,39.2218,39.2218,39.1826,39.1904,19300.0
2010-01-06 14:20:00,49.98,49.99,49.98,49.99,10100.0,39.1826,39.1904,39.1826,39.1904,10100.0
2010-01-06 14:25:00,49.99,49.99,49.98,49.98,9100.0,39.1904,39.1904,39.1826,39.1826,9100.0
2010-01-06 14:30:00,49.98,50.04,49.98,50.03,75800.0,39.1826,39.2296,39.1826,39.2218,75800.0
2010-01-06 14:35:00,50.03,50.07,50.01,50.03,95900.0,39.2218,39.2531,39.2061,39.2218,95900.0
2010-01-06 14:40:00,50.04,50.05,50.04,50.05,7700.0,39.2296,39.2374,39.2296,39.2374,7700.0
2010-01-06 14:45:00,50.05,50.06,50.03,50.05,14300.0,39.2374,39.2453,39.2218,39.2374,14300.0
2010-01-06 14:50:00,50.04,50.06,50.04,50.06,7000.0,39.2296,39.2453,39.2296,39.2453,7000.0
2010-01-06 14:55:00,50.06,50.08,50.05,50.06,17600.0,39.2453,39.261,39.2374,39.2453,17600.0
2010-01-06 15:00:00,50.06,50.08,50.06,50.06,10400.0,39.2453,39.261,39.2453,39.2453,10400.0
2010-01-06 15:05:00,50.06,50.06,49.99,50.0,23800.0,39.2453,39.2453,39.1904,39.1982,23800.0
2010-01-06 15:10:00,50.0,50.03,49.99,50.02,23400.0,39.1982,39.2218,39.1904,39.2139,23400.0
2010-01-06 15:15:00,50.02,50.03,50.02,50.02,14100.0,39.2139,39.2218,39.2139,39.2139,14100.0
2010-01-06 15:20:00,50.02,50.03,49.98,50.02,42900.0,39.2139,39.2218,39.1826,39.2139,42900.0
2010-01-06 15:25:00,50.02,50.03,49.99,50.02,36000.0,39.2139,39.2218,39.1904,39.2139,36000.0
2010-01-06 15:30:00,50.02,50.03,50.01,50.02,23500.0,39.2139,39.2218,39.2061,39.2139,23500.0
2010-01-06 15:35:00,50.03,50.04,50.0,50.02,65300.0,39.2218,39.2296,39.1982,39.2139,65300.0
2010-01-06 15:40:00,50.02,50.03,49.98,49.98,65200.0,39.2139,39.2218,39.1826,39.1826,65200.0
2010-01-06 15:45:00,49.99,50.02,49.96,49.98,57600.0,39.1904,39.2139,39.1669,39.1826,57600.0
2010-01-06 15:50:00,49.98,50.0,49.96,50.0,74500.0,39.1826,39.1982,39.1669,39.1982,74500.0
2010-01-06 15:55:00,50.0,50.08,49.99,50.08,154500.0,39.1982,39.261,39.1904,39.261,154500.0
2010-01-07 09:30:00,49.16,49.27,49.15,49.23,145100.0,38.5397,38.6259,38.5319,38.5946,145100.0
2010-01-07 09:35:00,49.23,49.28,49.18,49.18,36500.0,38.5946,38.6338,38.5554,38.5554,36500.0
2010-01-07 09:40:00,49.19,49.2,49.13,49.13,53300.0,38.5632,38.5711,38.5162,38.5162,53300.0
2010-01-07 09:45:00,49.13,49.16,49.13,49.14,59600.0,38.5162,38.5397,38.5162,38.524,59600.0
2010-01-07 09:50:00,49.14,49.15,49.06,49.07,51000.0,38.524,38.5319,38.4613,38.4692,51000.0
2010-01-07 09:55:00,49.06,49.07,49.0,49.0,91400.0,38.4613,38.4692,38.4143,38.4143,91400.0
2010-01-07 10:00:00,49.0,49.04,49.0,49.04,65700.0,38.4143,38.4456,38.4143,38.4456,65700.0
2010-01-07 10:05:00,49.04,49.13,49.04,49.06,100700.0,38.4456,38.5162,38.4456,38.4613,100700.0
2010-01-07 10:10:00,49.06,49.1,49.06,49.07,85500.0,38.4613,38.4927,38.4613,38.4692,85500.0
2010-01-07 10:15:00,49.07,49.1,49.07,49.07,40700.0,38.4692,38.4927,38.4692,38.4692,40700.0
2010-01-07 10:20:00,49.07,49.1,49.04,49.1,53100.0,38.4692,38.4927,38.4456,38.4927,53100.0
2010-01-07 10:25:00,49.1,49.15,49.1,49.15,70100.0,38.4927,38.5319,38.4927,38.5319,70100.0
2010-01-07 10:30:00,49.14,49.2,49.13,49.16,40700.0,38.524,38.5711,38.5162,38.5397,40700.0
2010-01-07 10:35:00,49.17,49.18,49.13,49.13,45800.0,38.5475,38.5554,38.5162,38.5162,45800.0
2010-01-07 10:40:00,49.14,49.19,49.13,49.18,60500.0,38.524,38.5632,38.5162,38.5554,60500.0
2010-01-07 10:45:00,49.18,49.26,49.18,49.22,51800.0,38.5554,38.6181,38.5554,38.5867,51800.0
2010-01-07 10:50:00,49.22,49.24,49.19,49.19,68600.0,38.5867,38.6024,38.5632,38.5632,68600.0
2010-01-07 10:55:00,49.19,49.23,49.19,49.19,25200.0,38.5632,38.5946,38.5632,38.5632,25200.0
2010-01-07 11:00:00,49.19,49.22,49.18,49.18,41300.0,38.5632,38.5867,38.5554,38.5554,41300.0
2010-01-07 11:05:00,49.18,49.22,49.18,49.18,43400.0,38.5554,38.5867,38.5554,38.5554,43400.0
2010-01-07 11:10:00,49.18,49.22,49.18,49.21,19400.0,38.5554,38.5867,38.5554,38.5789,19400.0
2010-01-07 11:15:00,49.21,49.22,49.19,49.21,53000.0,38.5789,38.5867,38.5632,38.5789,53000.0
2010-01-07 11:20:00,49.2,49.24,49.2,49.23,29500.0,38.5711,38.6024,38.5711,38.5946,29500.0
2010-01-07 11:25:00,49.23,49.24,49.2,49.21,24700.0,38.5946,38.6024,38.5711,38.5789,24700.0
2010-01-07 11:30:00,49.21,49.23,49.19,49.2,30700.0,38.5789,38.5946,38.5632,38.5711,30700.0
2010-01-07 11:35:00,49.2,49.21,49.13,49.13,117600.0,38.5711,38.5789,38.5162,38.5162,117600.0
2010-01-07 11:40:00,49.13,49.14,49.11,49.14,18000.0,38.5162,38.524,38.5005,38.524,18000.0
2010-01-07 11:45:00,49.14,49.15,49.12,49.12,23100.0,38.524,38.5319,38.5084,38.5084,23100.0
2010-01-07 11:50:00,49.12,49.16,49.12,49.13,20700.0,38.5084,38.5397,38.5084,38.5162,20700.0
2010-01-07 11:55:00,49.13,49.13,49.11,49.11,10400.0,38.5162,38.5162,38.5005,38.5005,10400.0
2010-01-07 12:00:00,49.11,49.14,49.11,49.13,13300.0,38.5005,38.524,38.5005,38.5162,13300.0
2010-01-07 12:05:00,49.13,49.14,49.11,49.12,11800.0,38.5162,38.524,38.5005,38.5084,11800.0
2010-01-07 12:10:00,49.11,49.15,49.11,49.13,17500.0,38.5005,38.5319,38.5005,38.5162,17500.0
2010-01-07 12:15:00,49.13,49.2,49.13,49.2,18800.0,38.5162,38.5711,38.5162,38.5711,18800.0
2010-01-07 12:20:00,49.2,49.22,49.19,49.2,30200.0,38.5711,38.5867,38.5632,38.5711,30200.0
2010-01-07 12:25:00,49.19,49.2,49.14,49.16,60200.0,38.5632,38.5711,38.524,38.5397,60200.0
2010-01-07 12:30:00,49.15,49.22,49.15,49.22,25400.0,38.5319,38.5867,38.5319,38.5867,25400.0
2010-01-07 12:35:00,49.22,49.24,49.19,49.19,22300.0,38.5867,38.6024,38.5632,38.5632,22300.0
2010-01-07 12:40:00,49.18,49.22,49.17,49.19,44000.0,38.5554,38.5867,38.5475,38.5632,44000.0
2010-01-07 12:45:00,49.19,49.23,49.19,49.2,22200.0,38.5632,38.5946,38.5632,38.5711,22200.0
2010-01-07 12:50:00,49.21,49.22,49.2,49.21,6200.0,38.5789,38.5867,38.5711,38.5789,6200.0
2010-01-07 12:55:00,49.21,49.22,49.19,49.2,8800.0,38.5789,38.5867,38.5632,38.5711,8800.0
2010-01-07 13:00:00,49.19,49.2,49.17,49.17,7100.0,38.5632,38.5711,38.5475,38.5475,7100.0
2010-01-07 13:05:00,49.17,49.17,49.14,49.17,18900.0,38.5475,38.5475,38.524,38.5475,18900.0
2010-01-07 13:10:00,49.16,49.2,49.15,49.2,28300.0,38.5397,38.5711,38.5319,38.5711,28300.0
2010-01-07 13:15:00,49.19,49.22,49.19,49.2,15100.0,38.5632,38.5867,38.5632,38.5711,15100.0
2010-01-07 13:20:00,49.21,49.22,49.2,49.2,29300.0,38.5789,38.5867,38.5711,38.5711,29300.0
2010-01-07 13:25:00,49.2,49.23,49.2,49.23,15300.0,38.5711,38.5946,38.5711,38.5946,15300.0
2010-01-07 13:30:00,49.23,49.23,49.21,49.22,9900.0,38.5946,38.5946,38.5789,38.5867,9900.0
2010-01-07 13:35:00,49.22,49.23,49.21,49.22,7200.0,38.5867,38.5946,38.5789,38.5867,7200.0
2010-01-07 13:40:00,49.22,49.23,49.21,49.22,7600.0,38.5867,38.5946,38.5789,38.5867,7600.0
2010-01-07 13:45:00,49.21,49.25,49.21,49.22,44000.0,38.5789,38.6103,38.5789,38.5867,44000.0
2010-01-07 13:50:00,49.22,49.25,49.21,49.24,14400.0,38.5867,38.6103,38.5789,38.6024,14400.0
2010-01-07 13:55:00,49.25,49.25,49.22,49.23,10900.0,38.6103,38.6103,38.5867,38.5946,10900.0
2010-01-07 14:00:00,49.23,49.24,49.2,49.2,9900.0,38.5946,38.6024,38.5711,38.5711,9900.0
2010-01-07 14:05:00,49.21,49.24,49.2,49.23,11300.0,38.5789,38.6024,38.5711,38.5946,11300.0
2010-01-07 14:10:00,49.23,49.24,49.22,49.24,10900.0,38.5946,38.6024,38.5867,38.6024,10900.0
2010-01-07 14:15:00,49.23,49.25,49.21,49.21,14800.0,38.5946,38.6103,38.5789,38.5789,14800.0
2010-01-07 14:20:00,49.21,49.25,49.21,49.25,16900.0,38.5789,38.6103,38.5789,38.6103,16900.0
2010-01-07 14:25:00,49.24,49.27,49.24,49.26,35700.0,38.6024,38.6259,38.6024,38.6181,35700.0
2010-01-07 14:30:00,49.26,49.29,49.26,49.28,40800.0,38.6181,38.6416,38.6181,38.6338,40800.0
2010-01-07 14:35:00,49.28,49.31,49.28,49.28,50600.0,38.6338,38.6573,38.6338,38.6338,50600.0
2010-01-07 14:40:00,49.28,49.29,49.27,49.27,24200.0,38.6338,38.6416,38.6259,38.6259,24200.0
2010-01-07 14:45:00,49.27,49.31,49.27,49.3,27100.0,38.6259,38.6573,38.6259,38.6495,27100.0
2010-01-07 14:50:00,49.3,49.3,49.27,49.3,30500.0,38.6495,38.6495,38.6259,38.6495,30500.0
2010-01-07 14:55:00,49.29,49.29,49.23,49.25,54300.0,38.6416,38.6416,38.5946,38.6103,54300.0
2010-01-07 15:00:00,49.25,49.26,49.13,49.19,53700.0,38.6103,38.6181,38.5162,38.5632,53700.0
2010-01-07 15:05:00,49.17,49.2,49.17,49.19,25800.0,38.5475,38.5711,38.5475,38.5632,25800.0
2010-01-07 15:10:00,49.19,49.23,49.18,49.21,29800.0,38.5632,38.5946,38.5554,38.5789,29800.0
2010-01-07 15:15:00,49.21,49.22,49.19,49.21,11800.0,38.5789,38.5867,38.5632,38.5789,11800.0
2010-01-07 15:20:00,49.22,49.24,49.19,49.24,24500.0,38.5867,38.6024,38.5632,38.6024,24500.0
2010-01-07 15:25:00,49.24,49.24,49.21,49.21,14100.0,38.6024,38.6024,38.5789,38.5789,14100.0
2010-01-07 15:30:00,49.22,49.24,49.17,49.17,57800.0,38.5867,38.6024,38.5475,38.5475,57800.0
2010-01-07 15:35:00,49.17,49.18,49.15,49.15,87200.0,38.5475,38.5554,38.5319,38.5319,87200.0
2010-01-07 15:40:00,49.15,49.16,49.14,49.16,72700.0,38.5319,38.5397,38.524,38.5397,72700.0
2010-01-07 15:45:00,49.15,49.17,49.05,49.06,166300.0,38.5319,38.5475,38.4535,38.4613,166300.0
2010-01-07 15:50:00,49.05,49.11,49.05,49.11,165300.0,38.4535,38.5005,38.4535,38.5005,165300.0
2010-01-07 15:55:00,49.11,49.11,49.06,49.1,178500.0,38.5005,38.5005,38.4613,38.4927,178500.0
2010-01-08 09:30:00,49.49,49.6,49.3,49.41,69700.0,38.7984,38.8847,38.6495,38.7357,69700.0
2010-01-08 09:35:00,49.42,49.44,49.31,49.31,43600.0,38.7435,38.7592,38.6573,38.6573,43600.0
2010-01-08 09:40:00,49.32,49.35,49.28,49.35,32400.0,38.6651,38.6887,38.6338,38.6887,32400.0
2010-01-08 09:45:00,49.33,49.38,49.3,49.38,16400.0,38.673,38.7122,38.6495,38.7122,16400.0
2010-01-08 09:50:00,49.37,49.44,49.36,49.41,52300.0,38.7043,38.7592,38.6965,38.7357,52300.0
2010-01-08 09:55:00,49.4,49.52,49.38,49.51,33700.0,38.7279,38.8219,38.7122,38.8141,33700.0
2010-01-08 10:00:00,49.52,49.54,49.48,49.5,43700.0,38.8219,38.8376,38.7906,38.8063,43700.0
2010-01-08 10:05:00,49.51,49.55,49.49,49.54,62700.0,38.8141,38.8455,38.7984,38.8376,62700.0
2010-01-08 10:10:00,49.54,49.57,49.48,49.51,70100.0,38.8376,38.8611,38.7906,38.8141,70100.0
2010-01-08 10:15:00,49.51,49.55,49.5,49.53,44100.0,38.8141,38.8455,38.8063,38.8298,44100.0
2010-01-08 10:20:00,49.53,49.55,49.53,49.53,20700.0,38.8298,38.8455,38.8298,38.8298,20700.0
2010-01-08 10:25:00,49.54,49.55,49.5,49.53,32600.0,38.8376,38.8455,38.8063,38.8298,32600.0
2010-01-08 10:30:00,49.54,49.55,49.52,49.52,14400.0,38.8376,38.8455,38.8219,38.8219,14400.0
2010-01-08 10:35:00,49.53,49.53,49.51,49.52,16700.0,38.8298,38.8298,38.8141,38.8219,16700.0
2010-01-08 10:40:00,49.51,49.55,49.5,49.52,33400.0,38.8141,38.8455,38.8063,38.8219,33400.0
2010-01-08 10:45:00,49.52,49.52,49.47,49.49,12700.0,38.8219,38.8219,38.7827,38.7984,12700.0
2010-01-08 10:50:00,49.5,49.5,49.48,49.48,11100.0,38.8063,38.8063,38.7906,38.7906,11100.0
2010-01-08 10:55:00,49.49,49.54,49.49,49.52,13700.0,38.7984,38.8376,38.7984,38.8219,13700.0
2010-01-08 11:00:00,49.54,49.55,49.52,49.52,12600.0,38.8376,38.8455,38.8219,38.8219,12600.0
2010-01-08 11:05:00,49.51,49.55,49.5,49.54,11500.0,38.8141,38.8455,38.8063,38.8376,11500.0
2010-01-08 11:10:00,49.54,49.55,49.53,49.54,23300.0,38.8376,38.8455,38.8298,38.8376,23300.0
2010-01-08 11:15:00,49.53,49.55,49.52,49.55,27400.0,38.8298,38.8455,38.8219,38.8455,27400.0
2010-01-08 11:20:00,49.54,49.55,49.54,49.54,28800.0,38.8376,38.8455,38.8376,38.8376,28800.0
2010-01-08 11:25:00,49.55,49.56,49.52,49.54,79000.0,38.8455,38.8533,38.8219,38.8376,79000.0
2010-01-08 11:30:00,49.55,49.55,49.53,49.53,21300.0,38.8455,38.8455,38.8298,38.8298,21300.0
2010-01-08 11:35:00,49.53,49.55,49.53,49.54,10700.0,38.8298,38.8455,38.8298,38.8376,10700.0
2010-01-08 11:40:00,49.54,49.55,49.52,49.52,15200.0,38.8376,38.8455,38.8219,38.8219,15200.0
2010-01-08 11:45:00,49.53,49.55,49.51,49.55,9300.0,38.8298,38.8455,38.8141,38.8455,9300.0
2010-01-08 11:50:00,49.54,49.6,49.53,49.6,52900.0,38.8376,38.8847,38.8298,38.8847,52900.0
2010-01-08 11:55:00,49.59,49.62,49.58,49.6,44800.0,38.8768,38.9003,38.869,38.8847,44800.0
2010-01-08 12:00:00,49.6,49.61,49.59,49.61,34300.0,38.8847,38.8925,38.8768,38.8925,34300.0
2010-01-08 12:05:00,49.6,49.61,49.59,49.61,12200.0,38.8847,38.8925,38.8768,38.8925,12200.0
2010-01-08 12:10:00,49.61,49.63,49.61,49.62,22300.0,38.8925,38.9082,38.8925,38.9003,22300.0
2010-01-08 12:15:00,49.63,49.63,49.61,49.61,10900.0,38.9082,38.9082,38.8925,38.8925,10900.0
2010-01-08 12:20:00,49.61,49.63,49.61,49.62,24200.0,38.8925,38.9082,38.8925,38.9003,24200.0
2010-01-08 12:25:00,49.62,49.64,49.62,49.64,19200.0,38.9003,38.916,38.9003,38.916,19200.0
2010-01-08 12:30:00,49.63,49.64,49.62,49.63,15200.0,38.9082,38.916,38.9003,38.9082,15200.0
2010-01-08 12:35:00,49.63,49.64,49.62,49.64,10800.0,38.9082,38.916,38.9003,38.916,10800.0
2010-01-08 12:40:00,49.64,49.65,49.62,49.65,28000.0,38.916,38.9239,38.9003,38.9239,28000.0
2010-01-08 12:45:00,49.64,49.64,49.63,49.63,11000.0,38.916,38.916,38.9082,38.9082,11000.0
2010-01-08 12:50:00,49.62,49.63,49.61,49.62,4800.0,38.9003,38.9082,38.8925,38.9003,4800.0
2010-01-08 12:55:00,49.62,49.65,49.62,49.62,5200.0,38.9003,38.9239,38.9003,38.9003,5200.0
2010-01-08 13:00:00,49.62,49.64,49.62,49.63,10400.0,38.9003,38.916,38.9003,38.9082,10400.0
2010-01-08 13:05:00,49.63,49.65,49.62,49.62,12100.0,38.9082,38.9239,38.9003,38.9003,12100.0
2010-01-08 13:10:00,49.62,49.67,49.62,49.66,10700.0,38.9003,38.9395,38.9003,38.9317,10700.0
2010-01-08 13:15:00,49.67,49.67,49.62,49.63,35400.0,38.9395,38.9395,38.9003,38.9082,35400.0
2010-01-08 13:20:00,49.63,49.64,49.62,49.64,7300.0,38.9082,38.916,38.9003,38.916,7300.0
2010-01-08 13:25:00,49.65,49.66,49.64,49.65,4800.0,38.9239,38.9317,38.916,38.9239,4800.0
2010-01-08 13:30:00,49.65,49.7,49.65,49.69,12300.0,38.9239,38.963,38.9239,38.9552,12300.0
2010-01-08 13:35:00,49.7,49.7,49.68,49.69,6600.0,38.963,38.963,38.9474,38.9552,6600.0
2010-01-08 13:40:00,49.69,49.7,49.65,49.65,7600.0,38.9552,38.963,38.9239,38.9239,7600.0
2010-01-08 13:45:00,49.65,49.66,49.64,49.65,12600.0,38.9239,38.9317,38.916,38.9239,12600.0
2010-01-08 13:50:00,49.65,49.65,49.61,49.64,13800.0,38.9239,38.9239,38.8925,38.916,13800.0
2010-01-08 13:55:00,49.63,49.64,49.61,49.62,12000.0,38.9082,38.916,38.8925,38.9003,12000.0
2010-01-08 14:00:00,49.62,49.64,49.6,49.61,11800.0,38.9003,38.916,38.8847,38.8925,11800.0
2010-01-08 14:05:00,49.61,49.63,49.6,49.63,31600.0,38.8925,38.9082,38.8847,38.9082,31600.0
2010-01-08 14:10:00,49.62,49.66,49.62,49.65,38600.0,38.9003,38.9317,38.9003,38.9239,38600.0
2010-01-08 14:15:00,49.65,49.66,49.64,49.66,10200.0,38.9239,38.9317,38.916,38.9317,10200.0
2010-01-08 14:20:00,49.65,49.7,49.65,49.69,19200.0,38.9239,38.963,38.9239,38.9552,19200.0
2010-01-08 14:25:00,49.68,49.71,49.67,49.7,14100.0,38.9474,38.9709,38.9395,38.963,14100.0
2010-01-08 14:30:00,49.7,49.72,49.7,49.71,28500.0,38.963,38.9787,38.963,38.9709,28500.0
2010-01-08 14:35:00,49.71,49.72,49.7,49.72,12900.0,38.9709,38.9787,38.963,38.9787,12900.0
2010-01-08 14:40:00,49.73,49.74,49.73,49.74,12300.0,38.9866,38.9944,38.9866,38.9944,12300.0
2010-01-08 14:45:00,49.73,49.74,49.73,49.73,10800.0,38.9866,38.9944,38.9866,38.9866,10800.0
2010-01-08 14:50:00,49.73,49.74,49.72,49.73,7000.0,38.9866,38.9944,38.9787,38.9866,7000.0
2010-01-08 14:55:00,49.74,49.76,49.73,49.76,13200.0,38.9944,39.0101,38.9866,39.0101,13200.0
2010-01-08 15:00:00,49.75,49.76,49.73,49.73,10900.0,39.0022,39.0101,38.9866,38.9866,10900.0
2010-01-08 15:05:00,49.74,49.78,49.74,49.78,8200.0,38.9944,39.0258,38.9944,39.0258,8200.0
2010-01-08 15:10:00,49.77,49.79,49.76,49.79,57400.0,39.0179,39.0336,39.0101,39.0336,57400.0
2010-01-08 15:15:00,49.79,49.8,49.79,49.79,17000.0,39.0336,39.0414,39.0336,39.0336,17000.0
2010-01-08 15:20:00,49.79,49.8,49.77,49.78,26200.0,39.0336,39.0414,39.0179,39.0258,26200.0
2010-01-08 15:25:00,49.77,49.79,49.75,49.75,28900.0,39.0179,39.0336,39.0022,39.0022,28900.0
2010-01-08 15:30:00,49.75,49.76,49.74,49.75,23300.0,39.0022,39.0101,38.9944,39.0022,23300.0
2010-01-08 15:35:00,49.74,49.75,49.7,49.73,94700.0,38.9944,39.0022,38.963,38.9866,94700.0
2010-01-08 15:40:00,49.73,49.79,49.72,49.78,61800.0,38.9866,39.0336,38.9787,39.0258,61800.0
2010-01-08 15:45:00,49.78,49.81,49.76,49.81,44300.0,39.0258,39.0493,39.0101,39.0493,44300.0
2010-01-08 15:50:00,49.81,49.85,49.81,49.85,84300.0,39.0493,39.0806,39.0493,39.0806,84300.0
2010-01-08 15:55:00,49.85,49.85,49.78,49.8,146300.0,39.0806,39.0806,39.0258,39.0414,146300.0
2010-01-11 09:30:00,49.95,49.98,49.85,49.91,102100.0,39.159,39.1826,39.0806,39.1277,102100.0
2010-01-11 09:35:00,49.91,49.91,49.8,49.83,59700.0,39.1277,39.1277,39.0414,39.065,59700.0
2010-01-11 09:40:00,49.83,49.84,49.8,49.84,61100.0,39.065,39.0728,39.0414,39.0728,61100.0
2010-01-11 09:45:00,49.83,49.87,49.81,49.86,13600.0,39.065,39.0963,39.0493,39.0885,13600.0
2010-01-11 09:50:00,49.85,49.85,49.8,49.8,56000.0,39.0806,39.0806,39.0414,39.0414,56000.0
2010-01-11 09:55:00,49.8,49.8,49.75,49.77,35700.0,39.0414,39.0414,39.0022,39.0179,35700.0
2010-01-11 10:00:00,49.77,49.81,49.76,49.77,112000.0,39.0179,39.0493,39.0101,39.0179,112000.0
2010-01-11 10:05:00,49.77,49.77,49.67,49.68,86000.0,39.0179,39.0179,38.9395,38.9474,86000.0
2010-01-11 10:10:00,49.68,49.7,49.66,49.68,23800.0,38.9474,38.963,38.9317,38.9474,23800.0
2010-01-11 10:15:00,49.67,49.7,49.63,49.69,49100.0,38.9395,38.963,38.9082,38.9552,49100.0
2010-01-11 10:20:00,49.68,49.73,49.67,49.72,18400.0,38.9474,38.9866,38.9395,38.9787,18400.0
2010-01-11 10:25:00,49.73,49.73,49.7,49.71,21600.0,38.9866,38.9866,38.963,38.9709,21600.0
2010-01-11 10:30:00,49.72,49.77,49.71,49.74,33800.0,38.9787,39.0179,38.9709,38.9944,33800.0
2010-01-11 10:35:00,49.74,49.76,49.72,49.72,12900.0,38.9944,39.0101,38.9787,38.9787,12900.0
2010-01-11 10:40:00,49.73,49.75,49.72,49.74,10900.0,38.9866,39.0022,38.9787,38.9944,10900.0
2010-01-11 10:45:00,49.74,49.78,49.73,49.76,35000.0,38.9944,39.0258,38.9866,39.0101,35000.0
2010-01-11 10:50:00,49.77,49.82,49.77,49.78,45200.0,39.0179,39.0571,39.0179,39.0258,45200.0
2010-01-11 10:55:00,49.78,49.8,49.78,49.78,13100.0,39.0258,39.0414,39.0258,39.0258,13100.0
2010-01-11 11:00:00,49.78,49.8,49.77,49.77,18900.0,39.0258,39.0414,39.0179,39.0179,18900.0
2010-01-11 11:05:00,49.77,49.77,49.7,49.72,25900.0,39.0179,39.0179,38.963,38.9787,25900.0
2010-01-11 11:10:00,49.72,49.72,49.66,49.66,22200.0,38.9787,38.9787,38.9317,38.9317,22200.0
2010-01-11 11:15:00,49.66,49.69,49.66,49.69,21300.0,38.9317,38.9552,38.9317,38.9552,21300.0
2010-01-11 11:20:00,49.69,49.69,49.65,49.65,33800.0,38.9552,38.9552,38.9239,38.9239,33800.0
2010-01-11 11:25:00,49.65,49.66,49.63,49.64,17300.0,38.9239,38.9317,38.9082,38.916,17300.0
2010-01-11 11:30:00,49.65,49.69,49.65,49.69,23500.0,38.9239,38.9552,38.9239,38.9552,23500.0
2010-01-11 11:35:00,49.7,49.79,49.7,49.78,56400.0,38.963,39.0336,38.963,39.0258,56400.0
2010-01-11 11:40:00,49.79,49.8,49.75,49.76,83700.0,39.0336,39.0414,39.0022,39.0101,83700.0
2010-01-11 11:45:00,49.77,49.77,49.74,49.74,7700.0,39.0179,39.0179,38.9944,38.9944,7700.0
2010-01-11 11:50:00,49.75,49.8,49.74,49.8,13000.0,39.0022,39.0414,38.9944,39.0414,13000.0
2010-01-11 11:55:00,49.79,49.84,49.78,49.81,85400.0,39.0336,39.0728,39.0258,39.0493,85400.0
2010-01-11 12:00:00,49.82,49.86,49.81,49.84,15500.0,39.0571,39.0885,39.0493,39.0728,15500.0
2010-01-11 12:05:00,49.83,49.84,49.82,49.82,5600.0,39.065,39.0728,39.0571,39.0571,5600.0
2010-01-11 12:10:00,49.83,49.86,49.83,49.84,12600.0,39.065,39.0885,39.065,39.0728,12600.0
2010-01-11 12:15:00,49.85,49.86,49.85,49.85,110600.0,39.0806,39.0885,39.0806,39.0806,110600.0
2010-01-11 12:20:00,49.86,49.86,49.83,49.83,16000.0,39.0885,39.0885,39.065,39.065,16000.0
2010-01-11 12:25:00,49.84,49.84,49.8,49.81,15300.0,39.0728,39.0728,39.0414,39.0493,15300.0
2010-01-11 12:30:00,49.81,49.82,49.8,49.82,9400.0,39.0493,39.0571,39.0414,39.0571,9400.0
2010-01-11 12:35:00,49.82,49.83,49.81,49.83,8200.0,39.0571,39.065,39.0493,39.065,8200.0
2010-01-11 12:40:00,49.83,49.83,49.81,49.81,42200.0,39.065,39.065,39.0493,39.0493,42200.0
2010-01-11 12:45:00,49.81,49.81,49.73,49.73,163100.0,39.0493,39.0493,38.9866,38.9866,163100.0
2010-01-11 12:50:00,49.73,49.75,49.72,49.74,95700.0,38.9866,39.0022,38.9787,38.9944,95700.0
2010-01-11 12:55:00,49.75,49.77,49.73,49.77,21300.0,39.0022,39.0179,38.9866,39.0179,21300.0
2010-01-11 13:00:00,49.77,49.77,49.75,49.76,18000.0,39.0179,39.0179,39.0022,39.0101,18000.0
2010-01-11 13:05:00,49.75,49.76,49.75,49.75,9200.0,39.0022,39.0101,39.0022,39.0022,9200.0
2010-01-11 13:10:00,49.76,49.79,49.75,49.79,35300.0,39.0101,39.0336,39.0022,39.0336,35300.0
2010-01-11 13:15:00,49.79,49.8,49.77,49.78,28700.0,39.0336,39.0414,39.0179,39.0258,28700.0
2010-01-11 13:20:00,49.78,49.78,49.76,49.77,14000.0,39.0258,39.0258,39.0101,39.0179,14000.0
2010-01-11 13:25:00,49.78,49.8,49.78,49.79,14500.0,39.0258,39.0414,39.0258,39.0336,14500.0
2010-01-11 13:30:00,49.79,49.8,49.78,49.79,8000.0,39.0336,39.0414,39.0258,39.0336,8000.0
2010-01-11 13:35:00,49.8,49.8,49.79,49.8,4100.0,39.0414,39.0414,39.0336,39.0414,4100.0
2010-01-11 13:40:00,49.8,49.82,49.79,49.82,20500.0,39.0414,39.0571,39.0336,39.0571,20500.0
2010-01-11 13:45:00,49.81,49.86,49.81,49.83,82800.0,39.0493,39.0885,39.0493,39.065,82800.0
2010-01-11 13:50:00,49.84,49.86,49.83,49.86,30800.0,39.0728,39.0885,39.065,39.0885,30800.0
2010-01-11 13:55:00,49.86,49.86,49.84,49.84,30600.0,39.0885,39.0885,39.0728,39.0728,30600.0
2010-01-11 14:00:00,49.85,49.87,49.84,49.84,79900.0,39.0806,39.0963,39.0728,39.0728,79900.0
2010-01-11 14:05:00,49.84,49.85,49.82,49.85,47200.0,39.0728,39.0806,39.0571,39.0806,47200.0
2010-01-11 14:10:00,49.85,49.85,49.82,49.84,72000.0,39.0806,39.0806,39.0571,39.0728,72000.0
2010-01-11 14:15:00,49.85,49.88,49.84,49.88,108900.0,39.0806,39.1042,39.0728,39.1042,108900.0
2010-01-11 14:20:00,49.88,49.91,49.87,49.91,70600.0,39.1042,39.1277,39.0963,39.1277,70600.0
2010-01-11 14:25:00,49.91,49.91,49.88,49.88,57500.0,39.1277,39.1277,39.1042,39.1042,57500.0
2010-01-11 14:30:00,49.88,49.9,49.87,49.89,44400.0,39.1042,39.1198,39.0963,39.112,44400.0
2010-01-11 14:35:00,49.9,49.92,49.89,49.91,57400.0,39.1198,39.1355,39.112,39.1277,57400.0
2010-01-11 14:40:00,49.9,49.95,49.9,49.94,88900.0,39.1198,39.159,39.1198,39.1512,88900.0
2010-01-11 14:45:00,49.94,49.94,49.88,49.9,60700.0,39.1512,39.1512,39.1042,39.1198,60700.0
2010-01-11 14:50:00,49.9,49.9,49.88,49.9,27400.0,39.1198,39.1198,39.1042,39.1198,27400.0
2010-01-11 14:55:00,49.9,49.92,49.9,49.91,20500.0,39.1198,39.1355,39.1198,39.1277,20500.0
2010-01-11 15:00:00,49.92,50.0,49.92,49.99,35200.0,39.1355,39.1982,39.1355,39.1904,35200.0
2010-01-11 15:05:00,50.0,50.06,49.99,50.04,76400.0,39.1982,39.2453,39.1904,39.2296,76400.0
2010-01-11 15:10:00,50.04,50.05,49.97,49.97,52500.0,39.2296,39.2374,39.1747,39.1747,52500.0
2010-01-11 15:15:00,49.97,50.03,49.97,50.03,29600.0,39.1747,39.2218,39.1747,39.2218,29600.0
2010-01-11 15:20:00,50.04,50.06,50.03,50.05,60500.0,39.2296,39.2453,39.2218,39.2374,60500.0
2010-01-11 15:25:00,50.05,50.08,50.04,50.07,30600.0,39.2374,39.261,39.2296,39.2531,30600.0
2010-01-11 15:30:00,50.06,50.07,50.03,50.05,52700.0,39.2453,39.2531,39.2218,39.2374,52700.0
2010-01-11 15:35:00,50.06,50.1,50.05,50.1,47400.0,39.2453,39.2766,39.2374,39.2766,47400.0
2010-01-11 15:40:00,50.1,50.12,50.08,50.1,93000.0,39.2766,39.2923,39.261,39.2766,93000.0
2010-01-11 15:45:00,50.09,50.1,50.02,50.06,130500.0,39.2688,39.2766,39.2139,39.2453,130500.0
2010-01-11 15:50:00,50.06,50.08,50.0,50.02,173100.0,39.2453,39.261,39.1982,39.2139,173100.0
2010-01-11 15:55:00,50.03,50.09,49.99,50.09,192400.0,39.2218,39.2688,39.1904,39.2688,192400.0
2010-01-12 09:30:00,49.69,49.72,49.62,49.65,139300.0,38.9552,38.9787,38.9003,38.9239,139300.0
2010-01-12 09:35:00,49.66,49.72,49.61,49.67,131100.0,38.9317,38.9787,38.8925,38.9395,131100.0
2010-01-12 09:40:00,49.66,49.67,49.56,49.57,116600.0,38.9317,38.9395,38.8533,38.8611,116600.0
2010-01-12 09:45:00,49.56,49.57,49.48,49.55,60900.0,38.8533,38.8611,38.7906,38.8455,60900.0
2010-01-12 09:50:00,49.55,49.56,49.5,49.52,177700.0,38.8455,38.8533,38.8063,38.8219,177700.0
2010-01-12 09:55:00,49.53,49.56,49.51,49.52,53200.0,38.8298,38.8533,38.8141,38.8219,53200.0
2010-01-12 10:00:00,49.52,49.59,49.52,49.58,124500.0,38.8219,38.8768,38.8219,38.869,124500.0
2010-01-12 10:05:00,49.58,49.58,49.53,49.54,65500.0,38.869,38.869,38.8298,38.8376,65500.0
2010-01-12 10:10:00,49.54,49.57,49.53,49.54,67400.0,38.8376,38.8611,38.8298,38.8376,67400.0
2010-01-12 10:15:00,49.54,49.56,49.5,49.56,71000.0,38.8376,38.8533,38.8063,38.8533,71000.0
2010-01-12 10:20:00,49.57,49.58,49.53,49.58,30300.0,38.8611,38.869,38.8298,38.869,30300.0
2010-01-12 10:25:00,49.56,49.62,49.55,49.57,45400.0,38.8533,38.9003,38.8455,38.8611,45400.0
2010-01-12 10:30:00,49.57,49.58,49.55,49.56,18700.0,38.8611,38.869,38.8455,38.8533,18700.0
2010-01-12 10:35:00,49.57,49.58,49.53,49.54,17900.0,38.8611,38.869,38.8298,38.8376,17900.0
2010-01-12 10:40:00,49.54,49.56,49.54,49.56,9800.0,38.8376,38.8533,38.8376,38.8533,9800.0
2010-01-12 10:45:00,49.56,49.58,49.56,49.57,15400.0,38.8533,38.869,38.8533,38.8611,15400.0
2010-01-12 10:50:00,49.57,49.58,49.54,49.54,16200.0,38.8611,38.869,38.8376,38.8376,16200.0
2010-01-12 10:55:00,49.54,49.57,49.53,49.53,11200.0,38.8376,38.8611,38.8298,38.8298,11200.0
2010-01-12 11:00:00,49.53,49.53,49.49,49.49,11300.0,38.8298,38.8298,38.7984,38.7984,11300.0
2010-01-12 11:05:00,49.5,49.52,49.49,49.52,17900.0,38.8063,38.8219,38.7984,38.8219,17900.0
2010-01-12 11:10:00,49.52,49.52,49.45,49.46,38600.0,38.8219,38.8219,38.7671,38.7749,38600.0
2010-01-12 11:15:00,49.46,49.5,49.45,49.49,34700.0,38.7749,38.8063,38.7671,38.7984,34700.0
2010-01-12 11:20:00,49.5,49.5,49.48,49.5,33300.0,38.8063,38.8063,38.7906,38.8063,33300.0
2010-01-12 11:25:00,49.5,49.59,49.49,49.56,56800.0,38.8063,38.8768,38.7984,38.8533,56800.0
2010-01-12 11:30:00,49.56,49.57,49.55,49.55,11700.0,38.8533,38.8611,38.8455,38.8455,11700.0
2010-01-12 11:35:00,49.55,49.55,49.5,49.51,5000.0,38.8455,38.8455,38.8063,38.8141,5000.0
2010-01-12 11:40:00,49.51,49.53,49.5,49.52,33300.0,38.8141,38.8298,38.8063,38.8219,33300.0
2010-01-12 11:45:00,49.53,49.53,49.49,49.51,7200.0,38.8298,38.8298,38.7984,38.8141,7200.0
2010-01-12 11:50:00,49.5,49.51,49.49,49.49,7200.0,38.8063,38.8141,38.7984,38.7984,7200.0
2010-01-12 11:55:00,49.49,49.5,49.49,49.49,4200.0,38.7984,38.8063,38.7984,38.7984,4200.0
2010-01-12 12:00:00,49.49,49.5,49.45,49.46,15000.0,38.7984,38.8063,38.7671,38.7749,15000.0
2010-01-12 12:05:00,49.46,49.46,49.43,49.46,19800.0,38.7749,38.7749,38.7514,38.7749,19800.0
2010-01-12 12:10:00,49.47,49.48,49.46,49.47,11200.0,38.7827,38.7906,38.7749,38.7827,11200.0
2010-01-12 12:15:00,49.48,49.48,49.45,49.45,46900.0,38.7906,38.7906,38.7671,38.7671,46900.0
2010-01-12 12:20:00,49.45,49.46,49.35,49.35,57600.0,38.7671,38.7749,38.6887,38.6887,57600.0
2010-01-12 12:25:00,49.35,49.36,49.32,49.33,23700.0,38.6887,38.6965,38.6651,38.673,23700.0
2010-01-12 12:30:00,49.33,49.33,49.29,49.29,31000.0,38.673,38.673,38.6416,38.6416,31000.0
2010-01-12 12:35:00,49.31,49.38,49.31,49.38,11800.0,38.6573,38.7122,38.6573,38.7122,11800.0
2010-01-12 12:40:00,49.38,49.4,49.36,49.38,28200.0,38.7122,38.7279,38.6965,38.7122,28200.0
2010-01-12 12:45:00,49.38,49.38,49.34,49.35,27500.0,38.7122,38.7122,38.6808,38.6887,27500.0
2010-01-12 12:50:00,49.36,49.36,49.3,49.32,49500.0,38.6965,38.6965,38.6495,38.6651,49500.0
2010-01-12 12:55:00,49.32,49.33,49.28,49.29,22600.0,38.6651,38.673,38.6338,38.6416,22600.0
2010-01-12 13:00:00,49.29,49.33,49.28,49.33,47300.0,38.6416,38.673,38.6338,38.673,47300.0
2010-01-12 13:05:00,49.33,49.35,49.27,49.29,30000.0,38.673,38.6887,38.6259,38.6416,30000.0
2010-01-12 13:10:00,49.29,49.33,49.28,49.32,36400.0,38.6416,38.673,38.6338,38.6651,36400.0
2010-01-12 13:15:00,49.32,49.32,49.26,49.27,25200.0,38.6651,38.6651,38.6181,38.6259,25200.0
2010-01-12 13:20:00,49.26,49.27,49.22,49.27,25700.0,38.6181,38.6259,38.5867,38.6259,25700.0
2010-01-12 13:25:00,49.26,49.3,49.26,49.29,18100.0,38.6181,38.6495,38.6181,38.6416,18100.0
2010-01-12 13:30:00,49.29,49.32,49.29,49.31,14000.0,38.6416,38.6651,38.6416,38.6573,14000.0
2010-01-12 13:35:00,49.31,49.35,49.31,49.35,18100.0,38.6573,38.6887,38.6573,38.6887,18100.0
2010-01-12 13:40:00,49.35,49.36,49.31,49.31,8000.0,38.6887,38.6965,38.6573,38.6573,8000.0
2010-01-12 13:45:00,49.31,49.31,49.29,49.3,31200.0,38.6573,38.6573,38.6416,38.6495,31200.0
2010-01-12 13:50:00,49.31,49.32,49.26,49.28,57800.0,38.6573,38.6651,38.6181,38.6338,57800.0
2010-01-12 13:55:00,49.28,49.35,49.28,49.33,33800.0,38.6338,38.6887,38.6338,38.673,33800.0
2010-01-12 14:00:00,49.33,49.35,49.31,49.35,32700.0,38.673,38.6887,38.6573,38.6887,32700.0
2010-01-12 14:05:00,49.34,49.36,49.33,49.36,27100.0,38.6808,38.6965,38.673,38.6965,27100.0
2010-01-12 14:10:00,49.35,49.35,49.33,49.33,19500.0,38.6887,38.6887,38.673,38.673,19500.0
2010-01-12 14:15:00,49.33,49.33,49.29,49.3,15200.0,38.673,38.673,38.6416,38.6495,15200.0
2010-01-12 14:20:00,49.29,49.31,49.29,49.31,15200.0,38.6416,38.6573,38.6416,38.6573,15200.0
2010-01-12 14:25:00,49.31,49.32,49.29,49.31,24900.0,38.6573,38.6651,38.6416,38.6573,24900.0
2010-01-12 14:30:00,49.31,49.32,49.31,49.32,18100.0,38.6573,38.6651,38.6573,38.6651,18100.0
2010-01-12 14:35:00,49.33,49.34,49.32,49.33,3000.0,38.673,38.6808,38.6651,38.673,3000.0
2010-01-12 14:40:00,49.33,49.33,49.26,49.28,9400.0,38.673,38.673,38.6181,38.6338,9400.0
2010-01-12 14:45:00,49.27,49.32,49.26,49.31,19400.0,38.6259,38.6651,38.6181,38.6573,19400.0
2010-01-12 14:50:00,49.33,49.38,49.33,49.34,34300.0,38.673,38.7122,38.673,38.6808,34300.0
2010-01-12 14:55:00,49.34,49.4,49.33,49.38,93000.0,38.6808,38.7279,38.673,38.7122,93000.0
2010-01-12 15:00:00,49.38,49.38,49.33,49.33,18600.0,38.7122,38.7122,38.673,38.673,18600.0
2010-01-12 15:05:00,49.33,49.34,49.32,49.33,7800.0,38.673,38.6808,38.6651,38.673,7800.0
2010-01-12 15:10:00,49.33,49.34,49.31,49.31,28500.0,38.673,38.6808,38.6573,38.6573,28500.0
2010-01-12 15:15:00,49.31,49.31,49.28,49.28,16200.0,38.6573,38.6573,38.6338,38.6338,16200.0
2010-01-12 15:20:00,49.29,49.31,49.28,49.31,23300.0,38.6416,38.6573,38.6338,38.6573,23300.0
2010-01-12 15:25:00,49.31,49.35,49.31,49.35,22200.0,38.6573,38.6887,38.6573,38.6887,22200.0
2010-01-12 15:30:00,49.35,49.35,49.31,49.31,41800.0,38.6887,38.6887,38.6573,38.6573,41800.0
2010-01-12 15:35:00,49.31,49.32,49.24,49.24,42100.0,38.6573,38.6651,38.6024,38.6024,42100.0
2010-01-12 15:40:00,49.25,49.28,49.24,49.28,80000.0,38.6103,38.6338,38.6024,38.6338,80000.0
2010-01-12 15:45:00,49.28,49.35,49.28,49.34,93300.0,38.6338,38.6887,38.6338,38.6808,93300.0
2010-01-12 15:50:00,49.34,49.38,49.33,49.37,119400.0,38.6808,38.7122,38.673,38.7043,119400.0
2010-01-12 15:55:00,49.38,49.46,49.38,49.43,249900.0,38.7122,38.7749,38.7122,38.7514,249900.0
2010-01-13 09:30:00,49.25,49.31,49.2,49.31,84400.0,38.6103,38.6573,38.5711,38.6573,84400.0
2010-01-13 09:35:00,49.3,49.36,49.24,49.26,202000.0,38.6495,38.6965,38.6024,38.6181,202000.0
2010-01-13 09:40:00,49.26,49.26,49.22,49.25,70400.0,38.6181,38.6181,38.5867,38.6103,70400.0
2010-01-13 09:45:00,49.25,49.28,49.22,49.24,70400.0,38.6103,38.6338,38.5867,38.6024,70400.0
2010-01-13 09:50:00,49.24,49.32,49.24,49.29,65900.0,38.6024,38.6651,38.6024,38.6416,65900.0
2010-01-13 09:55:00,49.29,49.31,49.27,49.29,126600.0,38.6416,38.6573,38.6259,38.6416,126600.0
2010-01-13 10:00:00,49.29,49.3,49.25,49.26,40400.0,38.6416,38.6495,38.6103,38.6181,40400.0
2010-01-13 10:05:00,49.26,49.26,49.14,49.19,76700.0,38.6181,38.6181,38.524,38.5632,76700.0
2010-01-13 10:10:00,49.19,49.19,49.13,49.18,47000.0,38.5632,38.5632,38.5162,38.5554,47000.0
2010-01-13 10:15:00,49.19,49.19,49.08,49.09,52400.0,38.5632,38.5632,38.477,38.4848,52400.0
2010-01-13 10:20:00,49.09,49.1,49.06,49.08,34300.0,38.4848,38.4927,38.4613,38.477,34300.0
2010-01-13 10:25:00,49.09,49.09,49.04,49.06,24700.0,38.4848,38.4848,38.4456,38.4613,24700.0
2010-01-13 10:30:00,49.07,49.09,49.02,49.09,36900.0,38.4692,38.4848,38.43,38.4848,36900.0
2010-01-13 10:35:00,49.09,49.1,49.06,49.08,28200.0,38.4848,38.4927,38.4613,38.477,28200.0
2010-01-13 10:40:00,49.08,49.08,49.05,49.06,13400.0,38.477,38.477,38.4535,38.4613,13400.0
2010-01-13 10:45:00,49.07,49.15,49.06,49.11,36700.0,38.4692,38.5319,38.4613,38.5005,36700.0
2010-01-13 10:50:00,49.12,49.12,49.1,49.11,17900.0,38.5084,38.5084,38.4927,38.5005,17900.0
2010-01-13 10:55:00,49.11,49.19,49.1,49.19,42100.0,38.5005,38.5632,38.4927,38.5632,42100.0
2010-01-13 11:00:00,49.19,49.19,49.16,49.16,11200.0,38.5632,38.5632,38.5397,38.5397,11200.0
2010-01-13 11:05:00,49.16,49.16,49.12,49.16,18700.0,38.5397,38.5397,38.5084,38.5397,18700.0
2010-01-13 11:10:00,49.15,49.16,49.12,49.13,26800.0,38.5319,38.5397,38.5084,38.5162,26800.0
2010-01-13 11:15:00,49.13,49.17,49.11,49.13,44700.0,38.5162,38.5475,38.5005,38.5162,44700.0
2010-01-13 11:20:00,49.14,49.26,49.13,49.26,158800.0,38.524,38.6181,38.5162,38.6181,158800.0
2010-01-13 11:25:00,49.26,49.3,49.22,49.24,39100.0,38.6181,38.6495,38.5867,38.6024,39100.0
2010-01-13 11:30:00,49.25,49.3,49.25,49.27,30800.0,38.6103,38.6495,38.6103,38.6259,30800.0
2010-01-13 11:35:00,49.27,49.29,49.24,49.24,12800.0,38.6259,38.6416,38.6024,38.6024,12800.0
2010-01-13 11:40:00,49.24,49.25,49.22,49.23,8700.0,38.6024,38.6103,38.5867,38.5946,8700.0
2010-01-13 11:45:00,49.22,49.23,49.21,49.21,5900.0,38.5867,38.5946,38.5789,38.5789,5900.0
2010-01-13 11:50:00,49.21,49.24,49.21,49.24,16500.0,38.5789,38.6024,38.5789,38.6024,16500.0
2010-01-13 11:55:00,49.24,49.26,49.23,49.23,9700.0,38.6024,38.6181,38.5946,38.5946,9700.0
2010-01-13 12:00:00,49.24,49.32,49.24,49.31,21900.0,38.6024,38.6651,38.6024,38.6573,21900.0
2010-01-13 12:05:00,49.31,49.35,49.31,49.32,11600.0,38.6573,38.6887,38.6573,38.6651,11600.0
2010-01-13 12:10:00,49.31,49.31,49.26,49.29,16900.0,38.6573,38.6573,38.6181,38.6416,16900.0
2010-01-13 12:15:00,49.29,49.32,49.29,49.32,25000.0,38.6416,38.6651,38.6416,38.6651,25000.0
2010-01-13 12:20:00,49.31,49.36,49.3,49.36,35300.0,38.6573,38.6965,38.6495,38.6965,35300.0
2010-01-13 12:25:00,49.35,49.4,49.35,49.37,20000.0,38.6887,38.7279,38.6887,38.7043,20000.0
2010-01-13 12:30:00,49.36,49.4,49.34,49.36,16100.0,38.6965,38.7279,38.6808,38.6965,16100.0
2010-01-13 12:35:00,49.38,49.44,49.38,49.4,11600.0,38.7122,38.7592,38.7122,38.7279,11600.0
2010-01-13 12:40:00,49.4,49.46,49.39,49.41,32600.0,38.7279,38.7749,38.72,38.7357,32600.0
2010-01-13 12:45:00,49.42,49.44,49.41,49.42,14700.0,38.7435,38.7592,38.7357,38.7435,14700.0
2010-01-13 12:50:00,49.43,49.47,49.42,49.47,100500.0,38.7514,38.7827,38.7435,38.7827,100500.0
2010-01-13 12:55:00,49.47,49.48,49.44,49.44,164400.0,38.7827,38.7906,38.7592,38.7592,164400.0
2010-01-13 13:00:00,49.43,49.45,49.39,49.39,144700.0,38.7514,38.7671,38.72,38.72,144700.0
2010-01-13 13:05:00,49.39,49.41,49.39,49.4,7300.0,38.72,38.7357,38.72,38.7279,7300.0
2010-01-13 13:10:00,49.41,49.44,49.39,49.43,35300.0,38.7357,38.7592,38.72,38.7514,35300.0
2010-01-13 13:15:00,49.44,49.45,49.43,49.43,9200.0,38.7592,38.7671,38.7514,38.7514,9200.0
2010-01-13 13:20:00,49.43,49.44,49.4,49.41,24600.0,38.7514,38.7592,38.7279,38.7357,24600.0
2010-01-13 13:25:00,49.41,49.44,49.4,49.44,14900.0,38.7357,38.7592,38.7279,38.7592,14900.0
2010-01-13 13:30:00,49.44,49.47,49.43,49.43,26000.0,38.7592,38.7827,38.7514,38.7514,26000.0
2010-01-13 13:35:00,49.44,49.44,49.42,49.43,16000.0,38.7592,38.7592,38.7435,38.7514,16000.0
2010-01-13 13:40:00,49.43,49.46,49.42,49.44,14900.0,38.7514,38.7749,38.7435,38.7592,14900.0
2010-01-13 13:45:00,49.44,49.46,49.42,49.43,6900.0,38.7592,38.7749,38.7435,38.7514,6900.0
2010-01-13 13:50:00,49.42,49.42,49.37,49.37,24400.0,38.7435,38.7435,38.7043,38.7043,24400.0
2010-01-13 13:55:00,49.38,49.4,49.37,49.37,14000.0,38.7122,38.7279,38.7043,38.7043,14000.0
2010-01-13 14:00:00,49.38,49.46,49.37,49.39,22600.0,38.7122,38.7749,38.7043,38.72,22600.0
2010-01-13 14:05:00,49.39,49.39,49.36,49.37,17600.0,38.72,38.72,38.6965,38.7043,17600.0
2010-01-13 14:10:00,49.37,49.39,49.35,49.35,12900.0,38.7043,38.72,38.6887,38.6887,12900.0
2010-01-13 14:15:00,49.34,49.39,49.34,49.35,14700.0,38.6808,38.72,38.6808,38.6887,14700.0
2010-01-13 14:20:00,49.35,49.4,49.33,49.4,26500.0,38.6887,38.7279,38.673,38.7279,26500.0
2010-01-13 14:25:00,49.4,49.42,49.35,49.4,52000.0,38.7279,38.7435,38.6887,38.7279,52000.0
2010-01-13 14:30:00,49.41,49.44,49.4,49.4,27000.0,38.7357,38.7592,38.7279,38.7279,27000.0
2010-01-13 14:35:00,49.4,49.41,49.39,49.41,47300.0,38.7279,38.7357,38.72,38.7357,47300.0
2010-01-13 14:40:00,49.4,49.45,49.4,49.41,29500.0,38.7279,38.7671,38.7279,38.7357,29500.0
2010-01-13 14:45:00,49.41,49.47,49.41,49.47,18200.0,38.7357,38.7827,38.7357,38.7827,18200.0
2010-01-13 14:50:00,49.48,49.49,49.46,49.47,19800.0,38.7906,38.7984,38.7749,38.7827,19800.0
2010-01-13 14:55:00,49.47,49.49,49.44,49.48,58300.0,38.7827,38.7984,38.7592,38.7906,58300.0
2010-01-13 15:00:00,49.49,49.49,49.42,49.42,26700.0,38.7984,38.7984,38.7435,38.7435,26700.0
2010-01-13 15:05:00,49.42,49.46,49.42,49.42,56000.0,38.7435,38.7749,38.7435,38.7435,56000.0
2010-01-13 15:10:00,49.42,49.43,49.39,49.41,103000.0,38.7435,38.7514,38.72,38.7357,103000.0
2010-01-13 15:15:00,49.4,49.45,49.4,49.42,30400.0,38.7279,38.7671,38.7279,38.7435,30400.0
2010-01-13 15:20:00,49.42,49.43,49.42,49.42,13500.0,38.7435,38.7514,38.7435,38.7435,13500.0
2010-01-13 15:25:00,49.42,49.49,49.42,49.47,35300.0,38.7435,38.7984,38.7435,38.7827,35300.0
2010-01-13 15:30:00,49.47,49.53,49.47,49.52,76000.0,38.7827,38.8298,38.7827,38.8219,76000.0
2010-01-13 15:35:00,49.53,49.53,49.47,49.49,54200.0,38.8298,38.8298,38.7827,38.7984,54200.0
2010-01-13 15:40:00,49.49,49.52,49.47,49.48,59400.0,38.7984,38.8219,38.7827,38.7906,59400.0
2010-01-13 15:45:00,49.49,49.51,49.48,49.49,42100.0,38.7984,38.8141,38.7906,38.7984,42100.0
2010-01-13 15:50:00,49.49,49.5,49.48,49.49,71100.0,38.7984,38.8063,38.7906,38.7984,71100.0
2010-01-13 15:55:00,49.48,49.54,49.45,49.47,320900.0,38.7906,38.8376,38.7671,38.7827,320900.0
2010-01-14 09:30:00,49.55,49.79,49.5,49.58,138300.0,38.8455,39.0336,38.8063,38.869,138300.0
2010-01-14 09:35:00,49.59,49.67,49.58,49.62,54300.0,38.8768,38.9395,38.869,38.9003,54300.0
2010-01-14 09:40:00,49.63,49.73,49.63,49.71,54800.0,38.9082,38.9866,38.9082,38.9709,54800.0
2010-01-14 09:45:00,49.7,49.77,49.7,49.76,42200.0,38.963,39.0179,38.963,39.0101,42200.0
2010-01-14 09:50:00,49.76,49.8,49.75,49.8,29400.0,39.0101,39.0414,39.0022,39.0414,29400.0
2010-01-14 09:55:00,49.8,49.88,49.79,49.8,183600.0,39.0414,39.1042,39.0336,39.0414,183600.0
2010-01-14 10:00:00,49.8,49.82,49.8,49.81,50800.0,39.0414,39.0571,39.0414,39.0493,50800.0
2010-01-14 10:05:00,49.82,49.86,49.78,49.85,48800.0,39.0571,39.0885,39.0258,39.0806,48800.0
2010-01-14 10:10:00,49.85,49.9,49.85,49.9,60100.0,39.0806,39.1198,39.0806,39.1198,60100.0
2010-01-14 10:15:00,49.9,49.9,49.84,49.85,34800.0,39.1198,39.1198,39.0728,39.0806,34800.0
2010-01-14 10:20:00,49.85,49.87,49.85,49.87,16300.0,39.0806,39.0963,39.0806,39.0963,16300.0
2010-01-14 10:25:00,49.86,49.9,49.85,49.87,56200.0,39.0885,39.1198,39.0806,39.0963,56200.0
2010-01-14 10:30:00,49.88,49.89,49.87,49.88,26900.0,39.1042,39.112,39.0963,39.1042,26900.0
2010-01-14 10:35:00,49.88,49.9,49.87,49.89,29400.0,39.1042,39.1198,39.0963,39.112,29400.0
2010-01-14 10:40:00,49.9,49.91,49.85,49.85,35700.0,39.1198,39.1277,39.0806,39.0806,35700.0
2010-01-14 10:45:00,49.84,49.85,49.8,49.84,26600.0,39.0728,39.0806,39.0414,39.0728,26600.0
2010-01-14 10:50:00,49.84,49.84,49.8,49.84,31800.0,39.0728,39.0728,39.0414,39.0728,31800.0
2010-01-14 10:55:00,49.84,49.84,49.76,49.77,19400.0,39.0728,39.0728,39.0101,39.0179,19400.0
2010-01-14 11:00:00,49.76,49.77,49.71,49.72,35100.0,39.0101,39.0179,38.9709,38.9787,35100.0
2010-01-14 11:05:00,49.73,49.74,49.71,49.73,19000.0,38.9866,38.9944,38.9709,38.9866,19000.0
2010-01-14 11:10:00,49.73,49.76,49.69,49.76,82500.0,38.9866,39.0101,38.9552,39.0101,82500.0
2010-01-14 11:15:00,49.76,49.76,49.74,49.74,42200.0,39.0101,39.0101,38.9944,38.9944,42200.0
2010-01-14 11:20:00,49.74,49.76,49.74,49.75,29400.0,38.9944,39.0101,38.9944,39.0022,29400.0
2010-01-14 11:25:00,49.75,49.79,49.73,49.78,42500.0,39.0022,39.0336,38.9866,39.0258,42500.0
2010-01-14 11:30:00,49.77,49.79,49.76,49.77,14200.0,39.0179,39.0336,39.0101,39.0179,14200.0
2010-01-14 11:35:00,49.78,49.83,49.78,49.8,40300.0,39.0258,39.065,39.0258,39.0414,40300.0
2010-01-14 11:40:00,49.8,49.81,49.8,49.8,10400.0,39.0414,39.0493,39.0414,39.0414,10400.0
2010-01-14 11:45:00,49.81,49.81,49.78,49.8,16300.0,39.0493,39.0493,39.0258,39.0414,16300.0
2010-01-14 11:50:00,49.79,49.79,49.77,49.78,10600.0,39.0336,39.0336,39.0179,39.0258,10600.0
2010-01-14 11:55:00,49.78,49.78,49.73,49.74,31100.0,39.0258,39.0258,38.9866,38.9944,31100.0
2010-01-14 12:00:00,49.75,49.76,49.74,49.76,4700.0,39.0022,39.0101,38.9944,39.0101,4700.0
2010-01-14 12:05:00,49.76,49.82,49.76,49.82,18800.0,39.0101,39.0571,39.0101,39.0571,18800.0
2010-01-14 12:10:00,49.81,49.82,49.79,49.82,8300.0,39.0493,39.0571,39.0336,39.0571,8300.0
2010-01-14 12:15:00,49.82,49.82,49.79,49.79,8800.0,39.0571,39.0571,39.0336,39.0336,8800.0
2010-01-14 12:20:00,49.79,49.79,49.77,49.77,12400.0,39.0336,39.0336,39.0179,39.0179,12400.0
2010-01-14 12:25:00,49.77,49.78,49.75,49.78,7100.0,39.0179,39.0258,39.0022,39.0258,7100.0
2010-01-14 12:30:00,49.78,49.85,49.78,49.85,11500.0,39.0258,39.0806,39.0258,39.0806,11500.0
2010-01-14 12:35:00,49.85,49.85,49.83,49.83,20600.0,39.0806,39.0806,39.065,39.065,20600.0
2010-01-14 12:40:00,49.83,49.83,49.81,49.82,13100.0,39.065,39.065,39.0493,39.0571,13100.0
2010-01-14 12:45:00,49.82,49.83,49.8,49.8,14900.0,39.0571,39.065,39.0414,39.0414,14900.0
2010-01-14 12:50:00,49.8,49.82,49.79,49.79,20200.0,39.0414,39.0571,39.0336,39.0336,20200.0
2010-01-14 12:55:00,49.79,49.79,49.78,49.79,13600.0,39.0336,39.0336,39.0258,39.0336,13600.0
2010-01-14 13:00:00,49.79,49.8,49.78,49.79,8800.0,39.0336,39.0414,39.0258,39.0336,8800.0
2010-01-14 13:05:00,49.79,49.79,49.77,49.78,17500.0,39.0336,39.0336,39.0179,39.0258,17500.0
2010-01-14 13:10:00,49.78,49.78,49.77,49.78,2400.0,39.0258,39.0258,39.0179,39.0258,2400.0
2010-01-14 13:15:00,49.77,49.78,49.77,49.77,9800.0,39.0179,39.0258,39.0179,39.0179,9800.0
2010-01-14 13:20:00,49.77,49.8,49.77,49.8,2900.0,39.0179,39.0414,39.0179,39.0414,2900.0
2010-01-14 13:25:00,49.79,49.8,49.79,49.8,2200.0,39.0336,39.0414,39.0336,39.0414,2200.0
2010-01-14 13:30:00,49.81,49.87,49.81,49.87,4900.0,39.0493,39.0963,39.0493,39.0963,4900.0
2010-01-14 13:35:00,49.88,49.88,49.87,49.88,12500.0,39.1042,39.1042,39.0963,39.1042,12500.0
2010-01-14 13:40:00,49.87,49.88,49.86,49.87,8300.0,39.0963,39.1042,39.0885,39.0963,8300.0
2010-01-14 13:45:00,49.86,49.88,49.86,49.88,10200.0,39.0885,39.1042,39.0885,39.1042,10200.0
2010-01-14 13:50:00,49.87,49.88,49.86,49.88,2900.0,39.0963,39.1042,39.0885,39.1042,2900.0
2010-01-14 13:55:00,49.88,49.88,49.83,49.85,8500.0,39.1042,39.1042,39.065,39.0806,8500.0
2010-01-14 14:00:00,49.85,49.87,49.85,49.87,3700.0,39.0806,39.0963,39.0806,39.0963,3700.0
2010-01-14 14:05:00,49.87,49.88,49.87,49.88,3000.0,39.0963,39.1042,39.0963,39.1042,3000.0
2010-01-14 14:10:00,49.87,49.89,49.83,49.84,34200.0,39.0963,39.112,39.065,39.0728,34200.0
2010-01-14 14:15:00,49.83,49.84,49.83,49.83,4600.0,39.065,39.0728,39.065,39.065,4600.0
2010-01-14 14:20:00,49.84,49.88,49.84,49.88,38500.0,39.0728,39.1042,39.0728,39.1042,38500.0
2010-01-14 14:25:00,49.86,49.88,49.85,49.86,24200.0,39.0885,39.1042,39.0806,39.0885,24200.0
2010-01-14 14:30:00,49.85,49.88,49.85,49.87,20700.0,39.0806,39.1042,39.0806,39.0963,20700.0
2010-01-14 14:35:00,49.88,49.92,49.87,49.92,20500.0,39.1042,39.1355,39.0963,39.1355,20500.0
2010-01-14 14:40:00,49.92,49.94,49.9,49.9,42500.0,39.1355,39.1512,39.1198,39.1198,42500.0
2010-01-14 14:45:00,49.9,49.9,49.83,49.87,206100.0,39.1198,39.1198,39.065,39.0963,206100.0
2010-01-14 14:50:00,49.86,49.87,49.84,49.85,41800.0,39.0885,39.0963,39.0728,39.0806,41800.0
2010-01-14 14:55:00,49.85,49.85,49.82,49.85,31400.0,39.0806,39.0806,39.0571,39.0806,31400.0
2010-01-14 15:00:00,49.84,49.93,49.84,49.93,42200.0,39.0728,39.1434,39.0728,39.1434,42200.0
2010-01-14 15:05:00,49.93,49.94,49.92,49.93,51200.0,39.1434,39.1512,39.1355,39.1434,51200.0
2010-01-14 15:10:00,49.93,49.93,49.89,49.93,48800.0,39.1434,39.1434,39.112,39.1434,48800.0
2010-01-14 15:15:00,49.93,49.93,49.92,49.92,24900.0,39.1434,39.1434,39.1355,39.1355,24900.0
2010-01-14 15:20:00,49.92,49.95,49.92,49.95,14600.0,39.1355,39.159,39.1355,39.159,14600.0
2010-01-14 15:25:00,49.94,49.95,49.92,49.92,38000.0,39.1512,39.159,39.1355,39.1355,38000.0
2010-01-14 15:30:00,49.91,49.92,49.9,49.91,14700.0,39.1277,39.1355,39.1198,39.1277,14700.0
2010-01-14 15:35:00,49.9,49.91,49.84,49.86,119800.0,39.1198,39.1277,39.0728,39.0885,119800.0
2010-01-14 15:40:00,49.85,49.89,49.84,49.88,59200.0,39.0806,39.112,39.0728,39.1042,59200.0
2010-01-14 15:45:00,49.89,49.9,49.88,49.88,56000.0,39.112,39.1198,39.1042,39.1042,56000.0
2010-01-14 15:50:00,49.87,49.88,49.84,49.86,92900.0,39.0963,39.1042,39.0728,39.0885,92900.0
2010-01-14 15:55:00,49.86,49.9,49.85,49.88,215000.0,39.0885,39.1198,39.0806,39.1042,215000.0
2010-01-15 09:30:00,49.92,49.98,49.86,49.93,48100.0,39.1355,39.1826,39.0885,39.1434,48100.0
2010-01-15 09:35:00,49.92,49.93,49.88,49.88,30300.0,39.1355,39.1434,39.1042,39.1042,30300.0
2010-01-15 09:40:00,49.87,49.92,49.81,49.86,59600.0,39.0963,39.1355,39.0493,39.0885,59600.0
2010-01-15 09:45:00,49.87,49.91,49.86,49.87,19100.0,39.0963,39.1277,39.0885,39.0963,19100.0
2010-01-15 09:50:00,49.87,49.88,49.83,49.83,174300.0,39.0963,39.1042,39.065,39.065,174300.0
2010-01-15 09:55:00,49.83,49.84,49.69,49.72,60600.0,39.065,39.0728,38.9552,38.9787,60600.0
2010-01-15 10:00:00,49.71,49.72,49.61,49.64,58300.0,38.9709,38.9787,38.8925,38.916,58300.0
2010-01-15 10:05:00,49.66,49.66,49.51,49.55,105800.0,38.9317,38.9317,38.8141,38.8455,105800.0
2010-01-15 10:10:00,49.55,49.6,49.52,49.55,39700.0,38.8455,38.8847,38.8219,38.8455,39700.0
2010-01-15 10:15:00,49.54,49.58,49.5,49.58,36900.0,38.8376,38.869,38.8063,38.869,36900.0
2010-01-15 10:20:00,49.58,49.61,49.58,49.61,16700.0,38.869,38.8925,38.869,38.8925,16700.0
2010-01-15 10:25:00,49.6,49.67,49.58,49.64,122300.0,38.8847,38.9395,38.869,38.916,122300.0
2010-01-15 10:30:00,49.63,49.63,49.56,49.57,34300.0,38.9082,38.9082,38.8533,38.8611,34300.0
2010-01-15 10:35:00,49.57,49.57,49.5,49.51,45500.0,38.8611,38.8611,38.8063,38.8141,45500.0
2010-01-15 10:40:00,49.5,49.57,49.48,49.56,40100.0,38.8063,38.8611,38.7906,38.8533,40100.0
2010-01-15 10:45:00,49.56,49.64,49.56,49.64,26900.0,38.8533,38.916,38.8533,38.916,26900.0
2010-01-15 10:50:00,49.66,49.66,49.64,49.64,25200.0,38.9317,38.9317,38.916,38.916,25200.0
2010-01-15 10:55:00,49.65,49.65,49.61,49.65,70500.0,38.9239,38.9239,38.8925,38.9239,70500.0
2010-01-15 11:00:00,49.66,49.66,49.63,49.65,18600.0,38.9317,38.9317,38.9082,38.9239,18600.0
2010-01-15 11:05:00,49.65,49.66,49.61,49.65,21700.0,38.9239,38.9317,38.8925,38.9239,21700.0
2010-01-15 11:10:00,49.65,49.67,49.61,49.62,31800.0,38.9239,38.9395,38.8925,38.9003,31800.0
2010-01-15 11:15:00,49.61,49.63,49.61,49.62,41600.0,38.8925,38.9082,38.8925,38.9003,41600.0
2010-01-15 11:20:00,49.62,49.64,49.61,49.64,55100.0,38.9003,38.916,38.8925,38.916,55100.0
2010-01-15 11:25:00,49.65,49.67,49.6,49.6,23600.0,38.9239,38.9395,38.8847,38.8847,23600.0
2010-01-15 11:30:00,49.58,49.58,49.55,49.55,18100.0,38.869,38.869,38.8455,38.8455,18100.0
2010-01-15 11:35:00,49.55,49.58,49.54,49.54,28000.0,38.8455,38.869,38.8376,38.8376,28000.0
2010-01-15 11:40:00,49.55,49.57,49.53,49.57,29900.0,38.8455,38.8611,38.8298,38.8611,29900.0
2010-01-15 11:45:00,49.57,49.6,49.57,49.6,14400.0,38.8611,38.8847,38.8611,38.8847,14400.0
2010-01-15 11:50:00,49.6,49.6,49.52,49.52,8900.0,38.8847,38.8847,38.8219,38.8219,8900.0
2010-01-15 11:55:00,49.53,49.53,49.46,49.52,61900.0,38.8298,38.8298,38.7749,38.8219,61900.0
2010-01-15 12:00:00,49.53,49.53,49.51,49.52,11700.0,38.8298,38.8298,38.8141,38.8219,11700.0
2010-01-15 12:05:00,49.51,49.53,49.5,49.52,12100.0,38.8141,38.8298,38.8063,38.8219,12100.0
2010-01-15 12:10:00,49.52,49.54,49.52,49.54,3700.0,38.8219,38.8376,38.8219,38.8376,3700.0
2010-01-15 12:15:00,49.54,49.54,49.49,49.49,21300.0,38.8376,38.8376,38.7984,38.7984,21300.0
2010-01-15 12:20:00,49.49,49.5,49.44,49.5,37700.0,38.7984,38.8063,38.7592,38.8063,37700.0
2010-01-15 12:25:00,49.5,49.51,49.4,49.4,16100.0,38.8063,38.8141,38.7279,38.7279,16100.0
2010-01-15 12:30:00,49.39,49.41,49.38,49.4,6300.0,38.72,38.7357,38.7122,38.7279,6300.0
2010-01-15 12:35:00,49.4,49.45,49.4,49.45,8700.0,38.7279,38.7671,38.7279,38.7671,8700.0
2010-01-15 12:40:00,49.45,49.46,49.37,49.37,10000.0,38.7671,38.7749,38.7043,38.7043,10000.0
2010-01-15 12:45:00,49.37,49.41,49.35,49.41,6300.0,38.7043,38.7357,38.6887,38.7357,6300.0
2010-01-15 12:50:00,49.42,49.42,49.4,49.41,5900.0,38.7435,38.7435,38.7279,38.7357,5900.0
2010-01-15 12:55:00,49.42,49.45,49.41,49.44,11700.0,38.7435,38.7671,38.7357,38.7592,11700.0
2010-01-15 13:00:00,49.45,49.45,49.4,49.41,6500.0,38.7671,38.7671,38.7279,38.7357,6500.0
2010-01-15 13:05:00,49.4,49.41,49.38,49.39,5400.0,38.7279,38.7357,38.7122,38.72,5400.0
2010-01-15 13:10:00,49.39,49.4,49.39,49.39,2600.0,38.72,38.7279,38.72,38.72,2600.0
2010-01-15 13:15:00,49.42,49.45,49.42,49.44,4700.0,38.7435,38.7671,38.7435,38.7592,4700.0
2010-01-15 13:20:00,49.44,49.46,49.42,49.44,22600.0,38.7592,38.7749,38.7435,38.7592,22600.0
2010-01-15 13:25:00,49.46,49.48,49.45,49.45,4500.0,38.7749,38.7906,38.7671,38.7671,4500.0
2010-01-15 13:30:00,49.47,49.47,49.45,49.46,4600.0,38.7827,38.7827,38.7671,38.7749,4600.0
2010-01-15 13:35:00,49.48,49.49,49.44,49.45,14400.0,38.7906,38.7984,38.7592,38.7671,14400.0
2010-01-15 13:40:00,49.44,49.46,49.44,49.44,2700.0,38.7592,38.7749,38.7592,38.7592,2700.0
2010-01-15 13:45:00,49.47,49.49,49.46,49.47,8600.0,38.7827,38.7984,38.7749,38.7827,8600.0
2010-01-15 13:50:00,49.47,49.47,49.46,49.46,7800.0,38.7827,38.7827,38.7749,38.7749,7800.0
2010-01-15 13:55:00,49.45,49.47,49.44,49.47,9200.0,38.7671,38.7827,38.7592,38.7827,9200.0
2010-01-15 14:00:00,49.47,49.49,49.46,49.48,6000.0,38.7827,38.7984,38.7749,38.7906,6000.0
2010-01-15 14:05:00,49.48,49.52,49.48,49.52,8000.0,38.7906,38.8219,38.7906,38.8219,8000.0
2010-01-15 14:10:00,49.52,49.52,49.51,49.52,4900.0,38.8219,38.8219,38.8141,38.8219,4900.0
2010-01-15 14:15:00,49.52,49.52,49.49,49.49,12900.0,38.8219,38.8219,38.7984,38.7984,12900.0
2010-01-15 14:20:00,49.49,49.49,49.48,49.49,1900.0,38.7984,38.7984,38.7906,38.7984,1900.0
2010-01-15 14:25:00,49.48,49.49,49.46,49.46,7200.0,38.7906,38.7984,38.7749,38.7749,7200.0
2010-01-15 14:30:00,49.46,49.47,49.44,49.46,10200.0,38.7749,38.7827,38.7592,38.7749,10200.0
2010-01-15 14:35:00,49.46,49.46,49.43,49.43,8500.0,38.7749,38.7749,38.7514,38.7514,8500.0
2010-01-15 14:40:00,49.44,49.46,49.44,49.45,5100.0,38.7592,38.7749,38.7592,38.7671,5100.0
2010-01-15 14:45:00,49.45,49.46,49.42,49.43,12800.0,38.7671,38.7749,38.7435,38.7514,12800.0
2010-01-15 14:50:00,49.42,49.44,49.4,49.41,7400.0,38.7435,38.7592,38.7279,38.7357,7400.0
2010-01-15 14:55:00,49.41,49.44,49.4,49.42,16000.0,38.7357,38.7592,38.7279,38.7435,16000.0
2010-01-15 15:00:00,49.41,49.47,49.41,49.47,26900.0,38.7357,38.7827,38.7357,38.7827,26900.0
2010-01-15 15:05:00,49.46,49.49,49.44,49.47,54300.0,38.7749,38.7984,38.7592,38.7827,54300.0
2010-01-15 15:10:00,49.46,49.5,49.46,49.48,15800.0,38.7749,38.8063,38.7749,38.7906,15800.0
2010-01-15 15:15:00,49.5,49.52,49.5,49.5,38500.0,38.8063,38.8219,38.8063,38.8063,38500.0
2010-01-15 15:20:00,49.49,49.5,49.49,49.5,3800.0,38.7984,38.8063,38.7984,38.8063,3800.0
2010-01-15 15:25:00,49.49,49.49,49.46,49.47,18800.0,38.7984,38.7984,38.7749,38.7827,18800.0
2010-01-15 15:30:00,49.47,49.52,49.47,49.51,58600.0,38.7827,38.8219,38.7827,38.8141,58600.0
2010-01-15 15:35:00,49.51,49.51,49.49,49.51,20400.0,38.8141,38.8141,38.7984,38.8141,20400.0
2010-01-15 15:40:00,49.51,49.51,49.46,49.48,24200.0,38.8141,38.8141,38.7749,38.7906,24200.0
2010-01-15 15:45:00,49.47,49.53,49.47,49.52,108800.0,38.7827,38.8298,38.7827,38.8219,108800.0
2010-01-15 15:50:00,49.52,49.52,49.38,49.42,294400.0,38.8219,38.8219,38.7122,38.7435,294400.0
2010-01-15 15:55:00,49.42,49.46,49.4,49.41,346500.0,38.7435,38.7749,38.7279,38.7357,346500.0
2010-01-19 09:30:00,49.91,50.08,49.7,50.06,116300.0,39.1277,39.261,38.963,39.2453,116300.0
2010-01-19 09:35:00,50.07,50.16,50.06,50.12,111900.0,39.2531,39.3237,39.2453,39.2923,111900.0
2010-01-19 09:40:00,50.12,50.15,50.1,50.14,76000.0,39.2923,39.3158,39.2766,39.308,76000.0
2010-01-19 09:45:00,50.14,50.16,50.1,50.15,118200.0,39.308,39.3237,39.2766,39.3158,118200.0
2010-01-19 09:50:00,50.15,50.2,50.13,50.15,219200.0,39.3158,39.355,39.3002,39.3158,219200.0
2010-01-19 09:55:00,50.15,50.17,50.1,50.1,324700.0,39.3158,39.3315,39.2766,39.2766,324700.0
2010-01-19 10:00:00,50.11,50.23,50.11,50.23,69300.0,39.2845,39.3786,39.2845,39.3786,69300.0
2010-01-19 10:05:00,50.23,50.26,50.19,50.2,82300.0,39.3786,39.4021,39.3472,39.355,82300.0
2010-01-19 10:10:00,50.2,50.24,50.2,50.24,38100.0,39.355,39.3864,39.355,39.3864,38100.0
2010-01-19 10:15:00,50.25,50.28,50.22,50.26,63400.0,39.3942,39.4177,39.3707,39.4021,63400.0
2010-01-19 10:20:00,50.26,50.3,50.25,50.28,18100.0,39.4021,39.4334,39.3942,39.4177,18100.0
2010-01-19 10:25:00,50.28,50.32,50.27,50.29,36900.0,39.4177,39.4491,39.4099,39.4256,36900.0
2010-01-19 10:30:00,50.28,50.29,50.25,50.25,34600.0,39.4177,39.4256,39.3942,39.3942,34600.0
2010-01-19 10:35:00,50.25,50.25,50.22,50.23,16200.0,39.3942,39.3942,39.3707,39.3786,16200.0
2010-01-19 10:40:00,50.24,50.31,50.24,50.31,43400.0,39.3864,39.4413,39.3864,39.4413,43400.0
2010-01-19 10:45:00,50.31,50.38,50.3,50.31,73100.0,39.4413,39.4961,39.4334,39.4413,73100.0
2010-01-19 10:50:00,50.31,50.31,50.26,50.27,54800.0,39.4413,39.4413,39.4021,39.4099,54800.0
2010-01-19 10:55:00,50.26,50.28,50.25,50.27,18600.0,39.4021,39.4177,39.3942,39.4099,18600.0
2010-01-19 11:00:00,50.27,50.32,50.27,50.31,73000.0,39.4099,39.4491,39.4099,39.4413,73000.0
2010-01-19 11:05:00,50.3,50.31,50.27,50.31,43700.0,39.4334,39.4413,39.4099,39.4413,43700.0
2010-01-19 11:10:00,50.31,50.33,50.28,50.3,32800.0,39.4413,39.4569,39.4177,39.4334,32800.0
2010-01-19 11:15:00,50.3,50.32,50.29,50.32,29000.0,39.4334,39.4491,39.4256,39.4491,29000.0
2010-01-19 11:20:00,50.32,50.32,50.27,50.28,120100.0,39.4491,39.4491,39.4099,39.4177,120100.0
2010-01-19 11:25:00,50.29,50.3,50.27,50.29,25600.0,39.4256,39.4334,39.4099,39.4256,25600.0
2010-01-19 11:30:00,50.29,50.3,50.25,50.27,50400.0,39.4256,39.4334,39.3942,39.4099,50400.0
2010-01-19 11:35:00,50.27,50.29,50.26,50.26,27100.0,39.4099,39.4256,39.4021,39.4021,27100.0
2010-01-19 11:40:00,50.27,50.31,50.27,50.3,64600.0,39.4099,39.4413,39.4099,39.4334,64600.0
2010-01-19 11:45:00,50.3,50.34,50.27,50.27,77100.0,39.4334,39.4648,39.4099,39.4099,77100.0
2010-01-19 11:50:00,50.28,50.28,50.24,50.24,31700.0,39.4177,39.4177,39.3864,39.3864,31700.0
2010-01-19 11:55:00,50.24,50.25,50.22,50.23,21800.0,39.3864,39.3942,39.3707,39.3786,21800.0
2010-01-19 12:00:00,50.23,50.28,50.22,50.27,45600.0,39.3786,39.4177,39.3707,39.4099,45600.0
2010-01-19 12:05:00,50.27,50.27,50.24,50.25,18100.0,39.4099,39.4099,39.3864,39.3942,18100.0
2010-01-19 12:10:00,50.25,50.29,50.25,50.29,9800.0,39.3942,39.4256,39.3942,39.4256,9800.0
2010-01-19 12:15:00,50.3,50.31,50.12,50.12,672600.0,39.4334,39.4413,39.2923,39.2923,672600.0
2010-01-19 12:20:00,50.32,50.36,50.32,50.36,21600.0,39.4491,39.4805,39.4491,39.4805,21600.0
2010-01-19 12:25:00,50.36,50.38,50.36,50.38,13500.0,39.4805,39.4961,39.4805,39.4961,13500.0
2010-01-19 12:30:00,50.37,50.37,50.35,50.36,9500.0,39.4883,39.4883,39.4726,39.4805,9500.0
2010-01-19 12:35:00,50.37,50.37,50.36,50.37,9800.0,39.4883,39.4883,39.4805,39.4883,9800.0
2010-01-19 12:40:00,50.37,50.38,50.36,50.36,18200.0,39.4883,39.4961,39.4805,39.4805,18200.0
2010-01-19 12:45:00,50.37,50.38,50.36,50.38,15800.0,39.4883,39.4961,39.4805,39.4961,15800.0
2010-01-19 12:50:00,50.39,50.42,50.37,50.37,30900.0,39.504,39.5275,39.4883,39.4883,30900.0
2010-01-19 12:55:00,50.37,50.41,50.37,50.39,30200.0,39.4883,39.5197,39.4883,39.504,30200.0
2010-01-19 13:00:00,50.39,50.41,50.38,50.4,11500.0,39.504,39.5197,39.4961,39.5118,11500.0
2010-01-19 13:05:00,50.4,50.4,50.35,50.35,11500.0,39.5118,39.5118,39.4726,39.4726,11500.0
2010-01-19 13:10:00,50.35,50.36,50.33,50.36,5900.0,39.4726,39.4805,39.4569,39.4805,5900.0
2010-01-19 13:15:00,50.36,50.37,50.31,50.33,30900.0,39.4805,39.4883,39.4413,39.4569,30900.0
2010-01-19 13:20:00,50.33,50.33,50.3,50.3,39000.0,39.4569,39.4569,39.4334,39.4334,39000.0
2010-01-19 13:25:00,50.31,50.35,50.31,50.35,11000.0,39.4413,39.4726,39.4413,39.4726,11000.0
2010-01-19 13:30:00,50.34,50.35,50.33,50.33,14900.0,39.4648,39.4726,39.4569,39.4569,14900.0
2010-01-19 13:35:00,50.33,50.33,50.31,50.32,15500.0,39.4569,39.4569,39.4413,39.4491,15500.0
2010-01-19 13:40:00,50.32,50.33,50.31,50.33,4800.0,39.4491,39.4569,39.4413,39.4569,4800.0
2010-01-19 13:45:00,50.34,50.36,50.33,50.33,19800.0,39.4648,39.4805,39.4569,39.4569,19800.0
2010-01-19 13:50:00,50.34,50.35,50.32,50.32,9000.0,39.4648,39.4726,39.4491,39.4491,9000.0
2010-01-19 13:55:00,50.33,50.33,50.32,50.33,5000.0,39.4569,39.4569,39.4491,39.4569,5000.0
2010-01-19 14:00:00,50.33,50.33,50.31,50.31,22600.0,39.4569,39.4569,39.4413,39.4413,22600.0
2010-01-19 14:05:00,50.31,50.33,50.31,50.32,64200.0,39.4413,39.4569,39.4413,39.4491,64200.0
2010-01-19 14:10:00,50.33,50.33,50.31,50.32,12400.0,39.4569,39.4569,39.4413,39.4491,12400.0
2010-01-19 14:15:00,50.32,50.33,50.32,50.33,12500.0,39.4491,39.4569,39.4491,39.4569,12500.0
2010-01-19 14:20:00,50.33,50.37,50.32,50.37,12800.0,39.4569,39.4883,39.4491,39.4883,12800.0
2010-01-19 14:25:00,50.37,50.4,50.36,50.39,27000.0,39.4883,39.5118,39.4805,39.504,27000.0
2010-01-19 14:30:00,50.4,50.4,50.38,50.38,18800.0,39.5118,39.5118,39.4961,39.4961,18800.0
2010-01-19 14:35:00,50.39,50.39,50.38,50.38,13500.0,39.504,39.504,39.4961,39.4961,13500.0
2010-01-19 14:40:00,50.38,50.38,50.37,50.38,6600.0,39.4961,39.4961,39.4883,39.4961,6600.0
2010-01-19 14:45:00,50.38,50.38,50.37,50.38,20000.0,39.4961,39.4961,39.4883,39.4961,20000.0
2010-01-19 14:50:00,50.38,50.38,50.37,50.37,11400.0,39.4961,39.4961,39.4883,39.4883,11400.0
2010-01-19 14:55:00,50.37,50.4,50.37,50.38,69000.0,39.4883,39.5118,39.4883,39.4961,69000.0
2010-01-19 15:00:00,50.39,50.4,50.37,50.38,21500.0,39.504,39.5118,39.4883,39.4961,21500.0
2010-01-19 15:05:00,50.39,50.39,50.37,50.37,31300.0,39.504,39.504,39.4883,39.4883,31300.0
2010-01-19 15:10:00,50.37,50.4,50.36,50.4,6500.0,39.4883,39.5118,39.4805,39.5118,6500.0
2010-01-19 15:15:00,50.4,50.42,50.38,50.38,26300.0,39.5118,39.5275,39.4961,39.4961,26300.0
2010-01-19 15:20:00,50.37,50.38,50.34,50.38,49700.0,39.4883,39.4961,39.4648,39.4961,49700.0
2010-01-19 15:25:00,50.4,50.42,50.38,50.41,28100.0,39.5118,39.5275,39.4961,39.5197,28100.0
2010-01-19 15:30:00,50.41,50.46,50.4,50.46,60000.0,39.5197,39.5589,39.5118,39.5589,60000.0
2010-01-19 15:35:00,50.46,50.53,50.46,50.52,111300.0,39.5589,39.6137,39.5589,39.6059,111300.0
2010-01-19 15:40:00,50.51,50.54,50.5,50.53,95400.0,39.5981,39.6216,39.5902,39.6137,95400.0
2010-01-19 15:45:00,50.53,50.53,50.46,50.52,137900.0,39.6137,39.6137,39.5589,39.6059,137900.0
2010-01-19 15:50:00,50.52,50.54,50.5,50.51,127700.0,39.6059,39.6216,39.5902,39.5981,127700.0
2010-01-19 15:55:00,50.51,50.53,50.42,50.42,171300.0,39.5981,39.6137,39.5275,39.5275,171300.0
2010-01-20 09:30:00,49.78,49.83,49.55,49.6,190800.0,39.0258,39.065,38.8455,38.8847,190800.0
2010-01-20 09:35:00,49.6,49.61,49.55,49.6,50100.0,38.8847,38.8925,38.8455,38.8847,50100.0
2010-01-20 09:40:00,49.6,49.63,49.58,49.59,58400.0,38.8847,38.9082,38.869,38.8768,58400.0
2010-01-20 09:45:00,49.56,49.58,49.48,49.58,91700.0,38.8533,38.869,38.7906,38.869,91700.0
2010-01-20 09:50:00,49.57,49.58,49.54,49.57,66700.0,38.8611,38.869,38.8376,38.8611,66700.0
2010-01-20 09:55:00,49.57,49.63,49.55,49.55,58100.0,38.8611,38.9082,38.8455,38.8455,58100.0
2010-01-20 10:00:00,49.55,49.55,49.49,49.5,178900.0,38.8455,38.8455,38.7984,38.8063,178900.0
2010-01-20 10:05:00,49.5,49.5,49.38,49.4,100300.0,38.8063,38.8063,38.7122,38.7279,100300.0
2010-01-20 10:10:00,49.4,49.44,49.37,49.41,107200.0,38.7279,38.7592,38.7043,38.7357,107200.0
2010-01-20 10:15:00,49.41,49.43,49.38,49.4,49700.0,38.7357,38.7514,38.7122,38.7279,49700.0
2010-01-20 10:20:00,49.4,49.4,49.32,49.32,85100.0,38.7279,38.7279,38.6651,38.6651,85100.0
2010-01-20 10:25:00,49.33,49.33,49.23,49.23,121600.0,38.673,38.673,38.5946,38.5946,121600.0
2010-01-20 10:30:00,49.23,49.23,49.14,49.19,151300.0,38.5946,38.5946,38.524,38.5632,151300.0
2010-01-20 10:35:00,49.18,49.2,49.18,49.2,51700.0,38.5554,38.5711,38.5554,38.5711,51700.0
2010-01-20 10:40:00,49.2,49.2,49.16,49.18,53000.0,38.5711,38.5711,38.5397,38.5554,53000.0
2010-01-20 10:45:00,49.19,49.19,49.16,49.16,21700.0,38.5632,38.5632,38.5397,38.5397,21700.0
2010-01-20 10:50:00,49.18,49.18,49.15,49.16,53600.0,38.5554,38.5554,38.5319,38.5397,53600.0
2010-01-20 10:55:00,49.16,49.17,49.11,49.11,45800.0,38.5397,38.5475,38.5005,38.5005,45800.0
2010-01-20 11:00:00,49.1,49.12,49.03,49.03,38000.0,38.4927,38.5084,38.4378,38.4378,38000.0
2010-01-20 11:05:00,49.03,49.08,49.01,49.01,57400.0,38.4378,38.477,38.4221,38.4221,57400.0
2010-01-20 11:10:00,49.01,49.14,49.01,49.12,130000.0,38.4221,38.524,38.4221,38.5084,130000.0
2010-01-20 11:15:00,49.12,49.14,49.09,49.14,22900.0,38.5084,38.524,38.4848,38.524,22900.0
2010-01-20 11:20:00,49.13,49.14,49.08,49.09,25000.0,38.5162,38.524,38.477,38.4848,25000.0
2010-01-20 11:25:00,49.09,49.12,49.08,49.12,25700.0,38.4848,38.5084,38.477,38.5084,25700.0
2010-01-20 11:30:00,49.12,49.14,49.1,49.14,35300.0,38.5084,38.524,38.4927,38.524,35300.0
2010-01-20 11:35:00,49.13,49.18,49.13,49.17,37900.0,38.5162,38.5554,38.5162,38.5475,37900.0
2010-01-20 11:40:00,49.17,49.2,49.15,49.2,43500.0,38.5475,38.5711,38.5319,38.5711,43500.0
2010-01-20 11:45:00,49.2,49.23,49.14,49.15,81300.0,38.5711,38.5946,38.524,38.5319,81300.0
2010-01-20 11:50:00,49.15,49.17,49.15,49.17,18000.0,38.5319,38.5475,38.5319,38.5475,18000.0
2010-01-20 11:55:00,49.17,49.17,49.16,49.16,16800.0,38.5475,38.5475,38.5397,38.5397,16800.0
2010-01-20 12:00:00,49.17,49.17,49.15,49.15,20700.0,38.5475,38.5475,38.5319,38.5319,20700.0
2010-01-20 12:05:00,49.15,49.18,49.15,49.18,41800.0,38.5319,38.5554,38.5319,38.5554,41800.0
2010-01-20 12:10:00,49.18,49.19,49.17,49.19,20900.0,38.5554,38.5632,38.5475,38.5632,20900.0
2010-01-20 12:15:00,49.19,49.2,49.18,49.2,30400.0,38.5632,38.5711,38.5554,38.5711,30400.0
2010-01-20 12:20:00,49.2,49.21,49.19,49.21,15700.0,38.5711,38.5789,38.5632,38.5789,15700.0
2010-01-20 12:25:00,49.21,49.21,49.2,49.21,17900.0,38.5789,38.5789,38.5711,38.5789,17900.0
2010-01-20 12:30:00,49.21,49.24,49.2,49.22,12400.0,38.5789,38.6024,38.5711,38.5867,12400.0
2010-01-20 12:35:00,49.23,49.24,49.22,49.24,12300.0,38.5946,38.6024,38.5867,38.6024,12300.0
2010-01-20 12:40:00,49.25,49.25,49.21,49.22,11200.0,38.6103,38.6103,38.5789,38.5867,11200.0
2010-01-20 12:45:00,49.22,49.24,49.22,49.23,12800.0,38.5867,38.6024,38.5867,38.5946,12800.0
2010-01-20 12:50:00,49.23,49.26,49.23,49.26,28100.0,38.5946,38.6181,38.5946,38.6181,28100.0
2010-01-20 12:55:00,49.26,49.26,49.25,49.26,15900.0,38.6181,38.6181,38.6103,38.6181,15900.0
2010-01-20 13:00:00,49.28,49.29,49.26,49.26,18800.0,38.6338,38.6416,38.6181,38.6181,18800.0
2010-01-20 13:05:00,49.25,49.26,49.22,49.22,8700.0,38.6103,38.6181,38.5867,38.5867,8700.0
2010-01-20 13:10:00,49.22,49.22,49.17,49.19,15400.0,38.5867,38.5867,38.5475,38.5632,15400.0
2010-01-20 13:15:00,49.18,49.19,49.13,49.16,9000.0,38.5554,38.5632,38.5162,38.5397,9000.0
2010-01-20 13:20:00,49.16,49.19,49.15,49.18,13000.0,38.5397,38.5632,38.5319,38.5554,13000.0
2010-01-20 13:25:00,49.17,49.21,49.17,49.18,17200.0,38.5475,38.5789,38.5475,38.5554,17200.0
2010-01-20 13:30:00,49.17,49.23,49.17,49.23,11900.0,38.5475,38.5946,38.5475,38.5946,11900.0
2010-01-20 13:35:00,49.22,49.24,49.21,49.24,12300.0,38.5867,38.6024,38.5789,38.6024,12300.0
2010-01-20 13:40:00,49.24,49.26,49.23,49.25,11800.0,38.6024,38.6181,38.5946,38.6103,11800.0
2010-01-20 13:45:00,49.24,49.29,49.24,49.29,11100.0,38.6024,38.6416,38.6024,38.6416,11100.0
2010-01-20 13:50:00,49.29,49.3,49.28,49.29,14400.0,38.6416,38.6495,38.6338,38.6416,14400.0
2010-01-20 13:55:00,49.29,49.3,49.26,49.27,18600.0,38.6416,38.6495,38.6181,38.6259,18600.0
2010-01-20 14:00:00,49.27,49.31,49.27,49.3,24100.0,38.6259,38.6573,38.6259,38.6495,24100.0
2010-01-20 14:05:00,49.29,49.3,49.27,49.28,11100.0,38.6416,38.6495,38.6259,38.6338,11100.0
2010-01-20 14:10:00,49.28,49.31,49.27,49.28,11800.0,38.6338,38.6573,38.6259,38.6338,11800.0
2010-01-20 14:15:00,49.27,49.27,49.24,49.26,13600.0,38.6259,38.6259,38.6024,38.6181,13600.0
2010-01-20 14:20:00,49.25,49.28,49.24,49.28,4800.0,38.6103,38.6338,38.6024,38.6338,4800.0
2010-01-20 14:25:00,49.29,49.29,49.27,49.28,11500.0,38.6416,38.6416,38.6259,38.6338,11500.0
2010-01-20 14:30:00,49.27,49.29,49.26,49.26,28200.0,38.6259,38.6416,38.6181,38.6181,28200.0
2010-01-20 14:35:00,49.28,49.31,49.27,49.3,10400.0,38.6338,38.6573,38.6259,38.6495,10400.0
2010-01-20 14:40:00,49.29,49.32,49.29,49.31,17500.0,38.6416,38.6651,38.6416,38.6573,17500.0
2010-01-20 14:45:00,49.31,49.37,49.31,49.36,56500.0,38.6573,38.7043,38.6573,38.6965,56500.0
2010-01-20 14:50:00,49.36,49.47,49.36,49.42,121800.0,38.6965,38.7827,38.6965,38.7435,121800.0
2010-01-20 14:55:00,49.42,49.43,49.37,49.38,47800.0,38.7435,38.7514,38.7043,38.7122,47800.0
2010-01-20 15:00:00,49.38,49.41,49.36,49.41,24900.0,38.7122,38.7357,38.6965,38.7357,24900.0
2010-01-20 15:05:00,49.41,49.44,49.4,49.44,91400.0,38.7357,38.7592,38.7279,38.7592,91400.0
2010-01-20 15:10:00,49.44,49.46,49.41,49.46,108800.0,38.7592,38.7749,38.7357,38.7749,108800.0
2010-01-20 15:15:00,49.45,49.47,49.44,49.45,81300.0,38.7671,38.7827,38.7592,38.7671,81300.0
2010-01-20 15:20:00,49.45,49.49,49.43,49.49,17500.0,38.7671,38.7984,38.7514,38.7984,17500.0
2010-01-20 15:25:00,49.49,49.49,49.44,49.44,23700.0,38.7984,38.7984,38.7592,38.7592,23700.0
2010-01-20 15:30:00,49.44,49.47,49.4,49.4,34000.0,38.7592,38.7827,38.7279,38.7279,34000.0
2010-01-20 15:35:00,49.4,49.41,49.4,49.41,23700.0,38.7279,38.7357,38.7279,38.7357,23700.0
2010-01-20 15:40:00,49.41,49.42,49.37,49.38,97200.0,38.7357,38.7435,38.7043,38.7122,97200.0
2010-01-20 15:45:00,49.38,49.43,49.37,49.43,109500.0,38.7122,38.7514,38.7043,38.7514,109500.0
2010-01-20 15:50:00,49.43,49.43,49.33,49.34,95400.0,38.7514,38.7514,38.673,38.6808,95400.0
2010-01-20 15:55:00,49.34,49.45,49.33,49.45,142700.0,38.6808,38.7671,38.673,38.7671,142700.0
2010-01-21 09:30:00,50.04,50.19,49.95,50.19,125400.0,39.2296,39.3472,39.159,39.3472,125400.0
2010-01-21 09:35:00,50.19,50.19,50.14,50.15,52200.0,39.3472,39.3472,39.308,39.3158,52200.0
2010-01-21 09:40:00,50.16,50.17,50.03,50.04,33500.0,39.3237,39.3315,39.2218,39.2296,33500.0
2010-01-21 09:45:00,50.02,50.05,49.96,50.04,63800.0,39.2139,39.2374,39.1669,39.2296,63800.0
2010-01-21 09:50:00,50.05,50.07,50.01,50.05,111000.0,39.2374,39.2531,39.2061,39.2374,111000.0
2010-01-21 09:55:00,50.06,50.1,50.02,50.03,48100.0,39.2453,39.2766,39.2139,39.2218,48100.0
2010-01-21 10:00:00,50.04,50.13,49.98,50.13,95800.0,39.2296,39.3002,39.1826,39.3002,95800.0
2010-01-21 10:05:00,50.14,50.17,50.08,50.09,42000.0,39.308,39.3315,39.261,39.2688,42000.0
2010-01-21 10:10:00,50.09,50.1,50.04,50.04,33500.0,39.2688,39.2766,39.2296,39.2296,33500.0
2010-01-21 10:15:00,50.05,50.06,50.01,50.06,16200.0,39.2374,39.2453,39.2061,39.2453,16200.0
2010-01-21 10:20:00,50.05,50.05,49.76,49.8,73400.0,39.2374,39.2374,39.0101,39.0414,73400.0
2010-01-21 10:25:00,49.79,49.79,49.67,49.68,191000.0,39.0336,39.0336,38.9395,38.9474,191000.0
2010-01-21 10:30:00,49.67,49.69,49.49,49.56,161100.0,38.9395,38.9552,38.7984,38.8533,161100.0
2010-01-21 10:35:00,49.55,49.58,49.5,49.52,113800.0,38.8455,38.869,38.8063,38.8219,113800.0
2010-01-21 10:40:00,49.52,49.55,49.5,49.5,103600.0,38.8219,38.8455,38.8063,38.8063,103600.0
2010-01-21 10:45:00,49.5,49.51,49.47,49.48,35200.0,38.8063,38.8141,38.7827,38.7906,35200.0
2010-01-21 10:50:00,49.48,49.49,49.39,49.39,59500.0,38.7906,38.7984,38.72,38.72,59500.0
2010-01-21 10:55:00,49.4,49.46,49.39,49.44,82500.0,38.7279,38.7749,38.72,38.7592,82500.0
2010-01-21 11:00:00,49.44,49.46,49.42,49.43,107000.0,38.7592,38.7749,38.7435,38.7514,107000.0
2010-01-21 11:05:00,49.43,49.43,49.25,49.26,130100.0,38.7514,38.7514,38.6103,38.6181,130100.0
2010-01-21 11:10:00,49.27,49.28,49.21,49.24,96800.0,38.6259,38.6338,38.5789,38.6024,96800.0
2010-01-21 11:15:00,49.24,49.25,49.15,49.21,132000.0,38.6024,38.6103,38.5319,38.5789,132000.0
2010-01-21 11:20:00,49.21,49.28,49.19,49.24,27000.0,38.5789,38.6338,38.5632,38.6024,27000.0
2010-01-21 11:25:00,49.24,49.25,49.19,49.2,40100.0,38.6024,38.6103,38.5632,38.5711,40100.0
2010-01-21 11:30:00,49.2,49.24,49.12,49.18,85300.0,38.5711,38.6024,38.5084,38.5554,85300.0
2010-01-21 11:35:00,49.21,49.24,49.13,49.16,27000.0,38.5789,38.6024,38.5162,38.5397,27000.0
2010-01-21 11:40:00,49.16,49.22,49.0,49.0,53000.0,38.5397,38.5867,38.4143,38.4143,53000.0
2010-01-21 11:45:00,49.0,49.19,49.0,49.11,245600.0,38.4143,38.5632,38.4143,38.5005,245600.0
2010-01-21 11:50:00,49.12,49.31,49.11,49.19,88800.0,38.5084,38.6573,38.5005,38.5632,88800.0
2010-01-21 11:55:00,49.21,49.21,49.07,49.1,53700.0,38.5789,38.5789,38.4692,38.4927,53700.0
2010-01-21 12:00:00,49.1,49.21,49.08,49.21,34400.0,38.4927,38.5789,38.477,38.5789,34400.0
2010-01-21 12:05:00,49.21,49.21,49.15,49.17,30300.0,38.5789,38.5789,38.5319,38.5475,30300.0
2010-01-21 12:10:00,49.17,49.27,49.17,49.2,33800.0,38.5475,38.6259,38.5475,38.5711,33800.0
2010-01-21 12:15:00,49.2,49.2,49.15,49.17,36500.0,38.5711,38.5711,38.5319,38.5475,36500.0
2010-01-21 12:20:00,49.18,49.2,49.12,49.13,21300.0,38.5554,38.5711,38.5084,38.5162,21300.0
2010-01-21 12:25:00,49.13,49.18,49.08,49.09,46000.0,38.5162,38.5554,38.477,38.4848,46000.0
2010-01-21 12:30:00,49.09,49.18,49.04,49.15,14000.0,38.4848,38.5554,38.4456,38.5319,14000.0
2010-01-21 12:35:00,49.15,49.19,49.12,49.16,8100.0,38.5319,38.5632,38.5084,38.5397,8100.0
2010-01-21 12:40:00,49.16,49.16,49.08,49.09,16900.0,38.5397,38.5397,38.477,38.4848,16900.0
2010-01-21 12:45:00,49.09,49.09,48.97,48.98,94300.0,38.4848,38.4848,38.3908,38.3986,94300.0
2010-01-21 12:50:00,48.98,49.06,48.97,49.04,30600.0,38.3986,38.4613,38.3908,38.4456,30600.0
2010-01-21 12:55:00,49.04,49.09,49.01,49.01,27400.0,38.4456,38.4848,38.4221,38.4221,27400.0
2010-01-21 13:00:00,49.02,49.05,48.96,49.04,53800.0,38.43,38.4535,38.3829,38.4456,53800.0
2010-01-21 13:05:00,49.05,49.06,49.02,49.03,29000.0,38.4535,38.4613,38.43,38.4378,29000.0
2010-01-21 13:10:00,49.03,49.04,49.01,49.01,27000.0,38.4378,38.4456,38.4221,38.4221,27000.0
2010-01-21 13:15:00,49.02,49.04,49.01,49.03,8600.0,38.43,38.4456,38.4221,38.4378,8600.0
2010-01-21 13:20:00,49.02,49.06,49.01,49.06,22800.0,38.43,38.4613,38.4221,38.4613,22800.0
2010-01-21 13:25:00,49.05,49.06,48.99,49.06,61800.0,38.4535,38.4613,38.4064,38.4613,61800.0
2010-01-21 13:30:00,49.06,49.15,49.06,49.12,71300.0,38.4613,38.5319,38.4613,38.5084,71300.0
2010-01-21 13:35:00,49.14,49.21,49.14,49.14,112000.0,38.524,38.5789,38.524,38.524,112000.0
2010-01-21 13:40:00,49.14,49.15,49.09,49.14,59100.0,38.524,38.5319,38.4848,38.524,59100.0
2010-01-21 13:45:00,49.13,49.15,49.1,49.15,64500.0,38.5162,38.5319,38.4927,38.5319,64500.0
2010-01-21 13:50:00,49.15,49.18,49.14,49.14,44600.0,38.5319,38.5554,38.524,38.524,44600.0
2010-01-21 13:55:00,49.13,49.15,49.13,49.15,10900.0,38.5162,38.5319,38.5162,38.5319,10900.0
2010-01-21 14:00:00,49.15,49.18,49.11,49.11,20200.0,38.5319,38.5554,38.5005,38.5005,20200.0
2010-01-21 14:05:00,49.11,49.13,49.09,49.13,17400.0,38.5005,38.5162,38.4848,38.5162,17400.0
2010-01-21 14:10:00,49.13,49.19,49.11,49.11,90200.0,38.5162,38.5632,38.5005,38.5005,90200.0
2010-01-21 14:15:00,49.11,49.15,49.11,49.12,9500.0,38.5005,38.5319,38.5005,38.5084,9500.0
2010-01-21 14:20:00,49.13,49.13,49.04,49.12,29700.0,38.5162,38.5162,38.4456,38.5084,29700.0
2010-01-21 14:25:00,49.14,49.24,49.14,49.24,15400.0,38.524,38.6024,38.524,38.6024,15400.0
2010-01-21 14:30:00,49.23,49.31,49.22,49.26,45500.0,38.5946,38.6573,38.5867,38.6181,45500.0
2010-01-21 14:35:00,49.26,49.26,49.21,49.22,29100.0,38.6181,38.6181,38.5789,38.5867,29100.0
2010-01-21 14:40:00,49.22,49.23,49.14,49.16,14400.0,38.5867,38.5946,38.524,38.5397,14400.0
2010-01-21 14:45:00,49.16,49.18,49.14,49.17,7600.0,38.5397,38.5554,38.524,38.5475,7600.0
2010-01-21 14:50:00,49.17,49.17,49.1,49.1,13700.0,38.5475,38.5475,38.4927,38.4927,13700.0
2010-01-21 14:55:00,49.11,49.16,49.11,49.16,9600.0,38.5005,38.5397,38.5005,38.5397,9600.0
2010-01-21 15:00:00,49.16,49.17,49.09,49.09,13400.0,38.5397,38.5475,38.4848,38.4848,13400.0
2010-01-21 15:05:00,49.09,49.1,49.02,49.08,30400.0,38.4848,38.4927,38.43,38.477,30400.0
2010-01-21 15:10:00,49.08,49.08,49.02,49.04,15700.0,38.477,38.477,38.43,38.4456,15700.0
2010-01-21 15:15:00,49.05,49.08,49.02,49.06,36900.0,38.4535,38.477,38.43,38.4613,36900.0
2010-01-21 15:20:00,49.07,49.12,49.04,49.12,44100.0,38.4692,38.5084,38.4456,38.5084,44100.0
2010-01-21 15:25:00,49.12,49.12,49.06,49.08,97300.0,38.5084,38.5084,38.4613,38.477,97300.0
2010-01-21 15:30:00,49.07,49.11,49.05,49.05,79300.0,38.4692,38.5005,38.4535,38.4535,79300.0
2010-01-21 15:35:00,49.05,49.07,48.95,48.96,94300.0,38.4535,38.4692,38.3751,38.3829,94300.0
2010-01-21 15:40:00,48.96,49.02,48.96,49.01,71200.0,38.3829,38.43,38.3829,38.4221,71200.0
2010-01-21 15:45:00,49.01,49.17,49.01,49.12,86700.0,38.4221,38.5475,38.4221,38.5084,86700.0
2010-01-21 15:50:00,49.11,49.12,49.03,49.05,165100.0,38.5005,38.5084,38.4378,38.4535,165100.0
2010-01-21 15:55:00,49.05,49.06,48.98,48.99,134600.0,38.4535,38.4613,38.3986,38.4064,134600.0
2010-01-22 09:30:00,48.66,48.69,48.16,48.22,97000.0,38.1477,38.1712,37.7557,37.8028,97000.0
2010-01-22 09:35:00,48.22,48.36,48.19,48.35,60200.0,37.8028,37.9125,37.7793,37.9047,60200.0
2010-01-22 09:40:00,48.35,48.38,48.27,48.35,61400.0,37.9047,37.9282,37.842,37.9047,61400.0
2010-01-22 09:45:00,48.36,48.39,48.29,48.31,68100.0,37.9125,37.9361,37.8577,37.8733,68100.0
2010-01-22 09:50:00,48.3,48.36,48.29,48.29,72300.0,37.8655,37.9125,37.8577,37.8577,72300.0
2010-01-22 09:55:00,48.29,48.35,48.29,48.31,40200.0,37.8577,37.9047,37.8577,37.8733,40200.0
2010-01-22 10:00:00,48.31,48.32,48.12,48.13,64500.0,37.8733,37.8812,37.7244,37.7322,64500.0
2010-01-22 10:05:00,48.12,48.15,48.01,48.02,81700.0,37.7244,37.7479,37.6381,37.646,81700.0
2010-01-22 10:10:00,48.02,48.04,47.99,48.0,64100.0,37.646,37.6617,37.6225,37.6303,64100.0
2010-01-22 10:15:00,48.0,48.0,47.87,47.9,46100.0,37.6303,37.6303,37.5284,37.5519,46100.0
2010-01-22 10:20:00,47.91,47.94,47.88,47.93,54700.0,37.5598,37.5833,37.5362,37.5754,54700.0
2010-01-22 10:25:00,47.94,48.14,47.93,48.14,42900.0,37.5833,37.7401,37.5754,37.7401,42900.0
2010-01-22 10:30:00,48.14,48.26,48.14,48.17,173700.0,37.7401,37.8341,37.7401,37.7636,173700.0
2010-01-22 10:35:00,48.16,48.24,48.16,48.24,103900.0,37.7557,37.8185,37.7557,37.8185,103900.0
2010-01-22 10:40:00,48.24,48.31,48.24,48.26,105100.0,37.8185,37.8733,37.8185,37.8341,105100.0
2010-01-22 10:45:00,48.27,48.27,48.15,48.17,110400.0,37.842,37.842,37.7479,37.7636,110400.0
2010-01-22 10:50:00,48.17,48.25,48.17,48.25,53100.0,37.7636,37.8263,37.7636,37.8263,53100.0
2010-01-22 10:55:00,48.25,48.28,48.23,48.28,95900.0,37.8263,37.8498,37.8106,37.8498,95900.0
2010-01-22 11:00:00,48.28,48.39,48.28,48.36,102400.0,37.8498,37.9361,37.8498,37.9125,102400.0
2010-01-22 11:05:00,48.35,48.41,48.31,48.32,138000.0,37.9047,37.9517,37.8733,37.8812,138000.0
2010-01-22 11:10:00,48.32,48.37,48.26,48.34,56300.0,37.8812,37.9204,37.8341,37.8969,56300.0
2010-01-22 11:15:00,48.33,48.43,48.31,48.39,80400.0,37.889,37.9674,37.8733,37.9361,80400.0
2010-01-22 11:20:00,48.38,48.43,48.35,48.36,72100.0,37.9282,37.9674,37.9047,37.9125,72100.0
2010-01-22 11:25:00,48.35,48.41,48.33,48.4,39000.0,37.9047,37.9517,37.889,37.9439,39000.0
2010-01-22 11:30:00,48.4,48.46,48.4,48.43,77600.0,37.9439,37.9909,37.9439,37.9674,77600.0
2010-01-22 11:35:00,48.44,48.45,48.36,48.36,43100.0,37.9753,37.9831,37.9125,37.9125,43100.0
2010-01-22 11:40:00,48.36,48.38,48.35,48.36,41600.0,37.9125,37.9282,37.9047,37.9125,41600.0
2010-01-22 11:45:00,48.35,48.4,48.29,48.3,94900.0,37.9047,37.9439,37.8577,37.8655,94900.0
2010-01-22 11:50:00,48.3,48.35,48.29,48.32,46300.0,37.8655,37.9047,37.8577,37.8812,46300.0
2010-01-22 11:55:00,48.32,48.32,48.28,48.3,71300.0,37.8812,37.8812,37.8498,37.8655,71300.0
2010-01-22 12:00:00,48.3,48.3,48.26,48.26,30000.0,37.8655,37.8655,37.8341,37.8341,30000.0
2010-01-22 12:05:00,48.26,48.27,48.22,48.25,56500.0,37.8341,37.842,37.8028,37.8263,56500.0
2010-01-22 12:10:00,48.25,48.26,48.2,48.22,39200.0,37.8263,37.8341,37.7871,37.8028,39200.0
2010-01-22 12:15:00,48.22,48.3,48.21,48.29,28200.0,37.8028,37.8655,37.7949,37.8577,28200.0
2010-01-22 12:20:00,48.3,48.3,48.25,48.27,36200.0,37.8655,37.8655,37.8263,37.842,36200.0
2010-01-22 12:25:00,48.27,48.34,48.27,48.33,39600.0,37.842,37.8969,37.842,37.889,39600.0
2010-01-22 12:30:00,48.34,48.34,48.29,48.3,19500.0,37.8969,37.8969,37.8577,37.8655,19500.0
2010-01-22 12:35:00,48.31,48.33,48.27,48.27,26100.0,37.8733,37.889,37.842,37.842,26100.0
2010-01-22 12:40:00,48.27,48.27,48.21,48.25,28300.0,37.842,37.842,37.7949,37.8263,28300.0
2010-01-22 12:45:00,48.24,48.25,48.19,48.2,30600.0,37.8185,37.8263,37.7793,37.7871,30600.0
2010-01-22 12:50:00,48.2,48.26,48.18,48.26,47000.0,37.7871,37.8341,37.7714,37.8341,47000.0
2010-01-22 12:55:00,48.25,48.28,48.22,48.22,33100.0,37.8263,37.8498,37.8028,37.8028,33100.0
2010-01-22 13:00:00,48.23,48.26,48.22,48.22,62200.0,37.8106,37.8341,37.8028,37.8028,62200.0
2010-01-22 13:05:00,48.22,48.24,48.21,48.23,39900.0,37.8028,37.8185,37.7949,37.8106,39900.0
2010-01-22 13:10:00,48.24,48.25,48.18,48.18,27800.0,37.8185,37.8263,37.7714,37.7714,27800.0
2010-01-22 13:15:00,48.18,48.18,48.14,48.16,33400.0,37.7714,37.7714,37.7401,37.7557,33400.0
2010-01-22 13:20:00,48.16,48.2,48.15,48.2,43700.0,37.7557,37.7871,37.7479,37.7871,43700.0
2010-01-22 13:25:00,48.2,48.2,48.18,48.19,37100.0,37.7871,37.7871,37.7714,37.7793,37100.0
2010-01-22 13:30:00,48.19,48.2,48.13,48.15,54500.0,37.7793,37.7871,37.7322,37.7479,54500.0
2010-01-22 13:35:00,48.15,48.18,48.04,48.04,38600.0,37.7479,37.7714,37.6617,37.6617,38600.0
2010-01-22 13:40:00,48.03,48.08,48.01,48.08,55400.0,37.6538,37.693,37.6381,37.693,55400.0
2010-01-22 13:45:00,48.08,48.09,48.05,48.07,52900.0,37.693,37.7009,37.6695,37.6852,52900.0
2010-01-22 13:50:00,48.07,48.07,48.05,48.06,24000.0,37.6852,37.6852,37.6695,37.6773,24000.0
2010-01-22 13:55:00,48.06,48.17,48.04,48.13,105700.0,37.6773,37.7636,37.6617,37.7322,105700.0
2010-01-22 14:00:00,48.13,48.15,48.1,48.1,28000.0,37.7322,37.7479,37.7087,37.7087,28000.0
2010-01-22 14:05:00,48.1,48.1,48.05,48.08,9100.0,37.7087,37.7087,37.6695,37.693,9100.0
2010-01-22 14:10:00,48.06,48.13,48.03,48.12,20600.0,37.6773,37.7322,37.6538,37.7244,20600.0
2010-01-22 14:15:00,48.11,48.11,48.06,48.06,17700.0,37.7165,37.7165,37.6773,37.6773,17700.0
2010-01-22 14:20:00,48.05,48.06,48.03,48.04,5100.0,37.6695,37.6773,37.6538,37.6617,5100.0
2010-01-22 14:25:00,48.04,48.05,48.0,48.02,12500.0,37.6617,37.6695,37.6303,37.646,12500.0
2010-01-22 14:30:00,48.02,48.05,47.98,48.04,9200.0,37.646,37.6695,37.6146,37.6617,9200.0
2010-01-22 14:35:00,48.04,48.07,48.0,48.0,31400.0,37.6617,37.6852,37.6303,37.6303,31400.0
2010-01-22 14:40:00,47.99,47.99,47.87,47.93,54700.0,37.6225,37.6225,37.5284,37.5754,54700.0
2010-01-22 14:45:00,47.92,47.92,47.87,47.88,18300.0,37.5676,37.5676,37.5284,37.5362,18300.0
2010-01-22 14:50:00,47.87,47.93,47.87,47.92,35800.0,37.5284,37.5754,37.5284,37.5676,35800.0
2010-01-22 14:55:00,47.92,47.93,47.85,47.85,14800.0,37.5676,37.5754,37.5127,37.5127,14800.0
2010-01-22 15:00:00,47.85,47.93,47.85,47.93,52900.0,37.5127,37.5754,37.5127,37.5754,52900.0
2010-01-22 15:05:00,47.93,47.94,47.84,47.86,64300.0,37.5754,37.5833,37.5049,37.5206,64300.0
2010-01-22 15:10:00,47.86,47.87,47.7,47.79,127600.0,37.5206,37.5284,37.3951,37.4657,127600.0
2010-01-22 15:15:00,47.79,47.81,47.62,47.69,318100.0,37.4657,37.4814,37.3324,37.3873,318100.0
2010-01-22 15:20:00,47.7,47.74,47.63,47.7,143200.0,37.3951,37.4265,37.3402,37.3951,143200.0
2010-01-22 15:25:00,47.69,47.83,47.68,47.83,80600.0,37.3873,37.497,37.3794,37.497,80600.0
2010-01-22 15:30:00,47.83,47.9,47.79,47.83,255900.0,37.497,37.5519,37.4657,37.497,255900.0
2010-01-22 15:35:00,47.83,47.9,47.78,47.79,115700.0,37.497,37.5519,37.4578,37.4657,115700.0
2010-01-22 15:40:00,47.79,47.8,47.62,47.63,131000.0,37.4657,37.4735,37.3324,37.3402,131000.0
2010-01-22 15:45:00,47.63,47.64,47.51,47.6,115900.0,37.3402,37.3481,37.2462,37.3167,115900.0
2010-01-22 15:50:00,47.59,47.69,47.59,47.6,234300.0,37.3089,37.3873,37.3089,37.3167,234300.0
2010-01-22 15:55:00,47.59,47.65,47.54,47.6,280700.0,37.3089,37.3559,37.2697,37.3167,280700.0
2010-01-25 09:30:00,48.26,48.35,48.19,48.29,120000.0,37.8341,37.9047,37.7793,37.8577,120000.0
2010-01-25 09:35:00,48.3,48.36,48.27,48.34,33800.0,37.8655,37.9125,37.842,37.8969,33800.0
2010-01-25 09:40:00,48.33,48.41,48.31,48.41,69000.0,37.889,37.9517,37.8733,37.9517,69000.0
2010-01-25 09:45:00,48.4,48.46,48.36,48.44,104800.0,37.9439,37.9909,37.9125,37.9753,104800.0
2010-01-25 09:50:00,48.44,48.52,48.44,48.5,65000.0,37.9753,38.038,37.9753,38.0223,65000.0
2010-01-25 09:55:00,48.5,48.5,48.42,48.42,43500.0,38.0223,38.0223,37.9596,37.9596,43500.0
2010-01-25 10:00:00,48.42,48.42,48.32,48.32,110100.0,37.9596,37.9596,37.8812,37.8812,110100.0
2010-01-25 10:05:00,48.31,48.34,48.18,48.23,51400.0,37.8733,37.8969,37.7714,37.8106,51400.0
2010-01-25 10:10:00,48.22,48.24,48.02,48.07,167100.0,37.8028,37.8185,37.646,37.6852,167100.0
2010-01-25 10:15:00,48.07,48.24,48.07,48.22,47300.0,37.6852,37.8185,37.6852,37.8028,47300.0
2010-01-25 10:20:00,48.22,48.24,48.17,48.22,89500.0,37.8028,37.8185,37.7636,37.8028,89500.0
2010-01-25 10:25:00,48.21,48.25,48.2,48.21,43300.0,37.7949,37.8263,37.7871,37.7949,43300.0
2010-01-25 10:30:00,48.2,48.22,48.16,48.22,17500.0,37.7871,37.8028,37.7557,37.8028,17500.0
2010-01-25 10:35:00,48.23,48.23,48.16,48.2,27600.0,37.8106,37.8106,37.7557,37.7871,27600.0
2010-01-25 10:40:00,48.19,48.2,48.06,48.09,43400.0,37.7793,37.7871,37.6773,37.7009,43400.0
2010-01-25 10:45:00,48.08,48.1,48.02,48.07,62100.0,37.693,37.7087,37.646,37.6852,62100.0
2010-01-25 10:50:00,48.07,48.14,48.03,48.14,70600.0,37.6852,37.7401,37.6538,37.7401,70600.0
2010-01-25 10:55:00,48.15,48.15,48.08,48.12,20800.0,37.7479,37.7479,37.693,37.7244,20800.0
2010-01-25 11:00:00,48.12,48.13,48.05,48.05,31100.0,37.7244,37.7322,37.6695,37.6695,31100.0
2010-01-25 11:05:00,48.05,48.07,47.94,48.03,87800.0,37.6695,37.6852,37.5833,37.6538,87800.0
2010-01-25 11:10:00,48.02,48.03,47.92,47.94,39200.0,37.646,37.6538,37.5676,37.5833,39200.0
2010-01-25 11:15:00,47.94,48.0,47.94,47.98,101500.0,37.5833,37.6303,37.5833,37.6146,101500.0
2010-01-25 11:20:00,47.98,48.03,47.98,47.98,34500.0,37.6146,37.6538,37.6146,37.6146,34500.0
2010-01-25 11:25:00,47.98,48.04,47.98,47.99,97800.0,37.6146,37.6617,37.6146,37.6225,97800.0
2010-01-25 11:30:00,47.98,47.98,47.94,47.94,23400.0,37.6146,37.6146,37.5833,37.5833,23400.0
2010-01-25 11:35:00,47.93,47.93,47.81,47.84,42600.0,37.5754,37.5754,37.4814,37.5049,42600.0
2010-01-25 11:40:00,47.84,47.91,47.83,47.86,51700.0,37.5049,37.5598,37.497,37.5206,51700.0
2010-01-25 11:45:00,47.86,47.91,47.86,47.91,9800.0,37.5206,37.5598,37.5206,37.5598,9800.0
2010-01-25 11:50:00,47.91,48.03,47.91,48.01,13100.0,37.5598,37.6538,37.5598,37.6381,13100.0
2010-01-25 11:55:00,48.02,48.04,47.99,47.99,16100.0,37.646,37.6617,37.6225,37.6225,16100.0
2010-01-25 12:00:00,47.97,48.03,47.97,48.03,15100.0,37.6068,37.6538,37.6068,37.6538,15100.0
2010-01-25 12:05:00,48.04,48.09,48.03,48.03,16900.0,37.6617,37.7009,37.6538,37.6538,16900.0
2010-01-25 12:10:00,48.04,48.11,48.04,48.07,6600.0,37.6617,37.7165,37.6617,37.6852,6600.0
2010-01-25 12:15:00,48.07,48.08,48.03,48.04,7400.0,37.6852,37.693,37.6538,37.6617,7400.0
2010-01-25 12:20:00,48.07,48.13,48.07,48.13,9000.0,37.6852,37.7322,37.6852,37.7322,9000.0
2010-01-25 12:25:00,48.15,48.15,48.08,48.08,21500.0,37.7479,37.7479,37.693,37.693,21500.0
2010-01-25 12:30:00,48.06,48.09,48.05,48.09,14300.0,37.6773,37.7009,37.6695,37.7009,14300.0
2010-01-25 12:35:00,48.1,48.14,48.09,48.11,50600.0,37.7087,37.7401,37.7009,37.7165,50600.0
2010-01-25 12:40:00,48.11,48.12,48.09,48.12,6800.0,37.7165,37.7244,37.7009,37.7244,6800.0
2010-01-25 12:45:00,48.12,48.2,48.12,48.2,39000.0,37.7244,37.7871,37.7244,37.7871,39000.0
2010-01-25 12:50:00,48.19,48.19,48.12,48.13,8600.0,37.7793,37.7793,37.7244,37.7322,8600.0
2010-01-25 12:55:00,48.13,48.15,48.11,48.13,41300.0,37.7322,37.7479,37.7165,37.7322,41300.0
2010-01-25 13:00:00,48.12,48.16,48.12,48.16,11400.0,37.7244,37.7557,37.7244,37.7557,11400.0
2010-01-25 13:05:00,48.15,48.15,48.08,48.11,12300.0,37.7479,37.7479,37.693,37.7165,12300.0
2010-01-25 13:10:00,48.11,48.15,48.08,48.14,5700.0,37.7165,37.7479,37.693,37.7401,5700.0
2010-01-25 13:15:00,48.13,48.14,48.12,48.14,3200.0,37.7322,37.7401,37.7244,37.7401,3200.0
2010-01-25 13:20:00,48.14,48.17,48.14,48.17,18800.0,37.7401,37.7636,37.7401,37.7636,18800.0
2010-01-25 13:25:00,48.17,48.2,48.14,48.16,39900.0,37.7636,37.7871,37.7401,37.7557,39900.0
2010-01-25 13:30:00,48.16,48.16,48.11,48.11,41600.0,37.7557,37.7557,37.7165,37.7165,41600.0
2010-01-25 13:35:00,48.11,48.13,48.09,48.12,9600.0,37.7165,37.7322,37.7009,37.7244,9600.0
2010-01-25 13:40:00,48.13,48.14,48.12,48.14,24700.0,37.7322,37.7401,37.7244,37.7401,24700.0
2010-01-25 13:45:00,48.14,48.14,48.12,48.14,8900.0,37.7401,37.7401,37.7244,37.7401,8900.0
2010-01-25 13:50:00,48.14,48.14,48.1,48.11,13200.0,37.7401,37.7401,37.7087,37.7165,13200.0
2010-01-25 13:55:00,48.12,48.12,48.1,48.11,8100.0,37.7244,37.7244,37.7087,37.7165,8100.0
2010-01-25 14:00:00,48.11,48.14,48.11,48.14,8500.0,37.7165,37.7401,37.7165,37.7401,8500.0
2010-01-25 14:05:00,48.14,48.18,48.14,48.17,11900.0,37.7401,37.7714,37.7401,37.7636,11900.0
2010-01-25 14:10:00,48.17,48.19,48.17,48.18,18100.0,37.7636,37.7793,37.7636,37.7714,18100.0
2010-01-25 14:15:00,48.17,48.17,48.14,48.15,9900.0,37.7636,37.7636,37.7401,37.7479,9900.0
2010-01-25 14:20:00,48.15,48.17,48.15,48.17,8900.0,37.7479,37.7636,37.7479,37.7636,8900.0
2010-01-25 14:25:00,48.17,48.23,48.17,48.23,28100.0,37.7636,37.8106,37.7636,37.8106,28100.0
2010-01-25 14:30:00,48.22,48.22,48.21,48.21,27400.0,37.8028,37.8028,37.7949,37.7949,27400.0
2010-01-25 14:35:00,48.2,48.21,48.14,48.14,12500.0,37.7871,37.7949,37.7401,37.7401,12500.0
2010-01-25 14:40:00,48.15,48.2,48.15,48.2,6700.0,37.7479,37.7871,37.7479,37.7871,6700.0
2010-01-25 14:45:00,48.2,48.22,48.19,48.2,6700.0,37.7871,37.8028,37.7793,37.7871,6700.0
2010-01-25 14:50:00,48.19,48.26,48.18,48.26,25600.0,37.7793,37.8341,37.7714,37.8341,25600.0
2010-01-25 14:55:00,48.26,48.27,48.22,48.27,13800.0,37.8341,37.842,37.8028,37.842,13800.0
2010-01-25 15:00:00,48.26,48.26,48.2,48.23,48100.0,37.8341,37.8341,37.7871,37.8106,48100.0
2010-01-25 15:05:00,48.23,48.26,48.23,48.23,20100.0,37.8106,37.8341,37.8106,37.8106,20100.0
2010-01-25 15:10:00,48.24,48.25,48.2,48.21,41200.0,37.8185,37.8263,37.7871,37.7949,41200.0
2010-01-25 15:15:00,48.21,48.21,48.17,48.19,12200.0,37.7949,37.7949,37.7636,37.7793,12200.0
2010-01-25 15:20:00,48.19,48.2,48.17,48.19,14200.0,37.7793,37.7871,37.7636,37.7793,14200.0
2010-01-25 15:25:00,48.19,48.19,48.16,48.19,37400.0,37.7793,37.7793,37.7557,37.7793,37400.0
2010-01-25 15:30:00,48.19,48.2,48.17,48.17,107600.0,37.7793,37.7871,37.7636,37.7636,107600.0
2010-01-25 15:35:00,48.17,48.2,48.17,48.18,53500.0,37.7636,37.7871,37.7636,37.7714,53500.0
2010-01-25 15:40:00,48.17,48.18,48.05,48.05,74000.0,37.7636,37.7714,37.6695,37.6695,74000.0
2010-01-25 15:45:00,48.05,48.07,48.01,48.05,83100.0,37.6695,37.6852,37.6381,37.6695,83100.0
2010-01-25 15:50:00,48.04,48.06,47.95,48.0,195100.0,37.6617,37.6773,37.5911,37.6303,195100.0
2010-01-25 15:55:00,48.01,48.08,47.97,48.06,235800.0,37.6381,37.693,37.6068,37.6773,235800.0
2010-01-26 09:30:00,46.88,46.95,46.61,46.72,314000.0,36.7523,36.8071,36.5406,36.6268,314000.0
2010-01-26 09:35:00,46.72,46.79,46.71,46.75,250600.0,36.6268,36.6817,36.619,36.6504,250600.0
2010-01-26 09:40:00,46.76,46.78,46.67,46.69,118200.0,36.6582,36.6739,36.5876,36.6033,118200.0
2010-01-26 09:45:00,46.7,46.72,46.65,46.68,234000.0,36.6112,36.6268,36.572,36.5955,234000.0
2010-01-26 09:50:00,46.68,46.72,46.61,46.65,87600.0,36.5955,36.6268,36.5406,36.572,87600.0
2010-01-26 09:55:00,46.65,46.65,46.61,46.62,48000.0,36.572,36.572,36.5406,36.5484,48000.0
2010-01-26 10:00:00,46.62,46.7,46.6,46.65,78300.0,36.5484,36.6112,36.5328,36.572,78300.0
2010-01-26 10:05:00,46.65,46.82,46.65,46.82,201300.0,36.572,36.7052,36.572,36.7052,201300.0
2010-01-26 10:10:00,46.81,46.89,46.79,46.89,48500.0,36.6974,36.7601,36.6817,36.7601,48500.0
2010-01-26 10:15:00,46.89,46.9,46.85,46.85,53800.0,36.7601,36.7679,36.7288,36.7288,53800.0
2010-01-26 10:20:00,46.85,46.87,46.8,46.87,142000.0,36.7288,36.7444,36.6896,36.7444,142000.0
2010-01-26 10:25:00,46.85,46.86,46.82,46.85,42700.0,36.7288,36.7366,36.7052,36.7288,42700.0
2010-01-26 10:30:00,46.85,46.86,46.81,46.82,87600.0,36.7288,36.7366,36.6974,36.7052,87600.0
2010-01-26 10:35:00,46.83,46.84,46.79,46.83,95000.0,36.7131,36.7209,36.6817,36.7131,95000.0
2010-01-26 10:40:00,46.83,46.84,46.81,46.83,29100.0,36.7131,36.7209,36.6974,36.7131,29100.0
2010-01-26 10:45:00,46.83,46.9,46.82,46.83,42600.0,36.7131,36.7679,36.7052,36.7131,42600.0
2010-01-26 10:50:00,46.83,46.85,46.75,46.75,34000.0,36.7131,36.7288,36.6504,36.6504,34000.0
2010-01-26 10:55:00,46.75,46.8,46.75,46.8,44800.0,36.6504,36.6896,36.6504,36.6896,44800.0
2010-01-26 11:00:00,46.79,46.82,46.77,46.82,38100.0,36.6817,36.7052,36.666,36.7052,38100.0
2010-01-26 11:05:00,46.82,46.92,46.82,46.91,50300.0,36.7052,36.7836,36.7052,36.7758,50300.0
2010-01-26 11:10:00,46.9,46.92,46.82,46.87,127900.0,36.7679,36.7836,36.7052,36.7444,127900.0
2010-01-26 11:15:00,46.88,46.9,46.86,46.88,54800.0,36.7523,36.7679,36.7366,36.7523,54800.0
2010-01-26 11:20:00,46.89,46.97,46.89,46.97,77600.0,36.7601,36.8228,36.7601,36.8228,77600.0
2010-01-26 11:25:00,46.97,47.06,46.96,47.06,142100.0,36.8228,36.8934,36.815,36.8934,142100.0
2010-01-26 11:30:00,47.07,47.08,47.01,47.01,77500.0,36.9012,36.9091,36.8542,36.8542,77500.0
2010-01-26 11:35:00,47.01,47.11,47.01,47.1,50200.0,36.8542,36.9326,36.8542,36.9247,50200.0
2010-01-26 11:40:00,47.11,47.14,47.1,47.1,83100.0,36.9326,36.9561,36.9247,36.9247,83100.0
2010-01-26 11:45:00,47.11,47.12,47.1,47.1,81700.0,36.9326,36.9404,36.9247,36.9247,81700.0
2010-01-26 11:50:00,47.1,47.18,47.1,47.18,67100.0,36.9247,36.9875,36.9247,36.9875,67100.0
2010-01-26 11:55:00,47.18,47.2,47.14,47.14,58200.0,36.9875,37.0031,36.9561,36.9561,58200.0
2010-01-26 12:00:00,47.14,47.15,47.13,47.13,52100.0,36.9561,36.9639,36.9483,36.9483,52100.0
2010-01-26 12:05:00,47.13,47.18,47.13,47.18,29900.0,36.9483,36.9875,36.9483,36.9875,29900.0
2010-01-26 12:10:00,47.17,47.2,47.17,47.19,41100.0,36.9796,37.0031,36.9796,36.9953,41100.0
2010-01-26 12:15:00,47.19,47.19,47.15,47.18,72100.0,36.9953,36.9953,36.9639,36.9875,72100.0
2010-01-26 12:20:00,47.18,47.23,47.18,47.23,59800.0,36.9875,37.0267,36.9875,37.0267,59800.0
2010-01-26 12:25:00,47.23,47.24,47.2,47.23,38200.0,37.0267,37.0345,37.0031,37.0267,38200.0
2010-01-26 12:30:00,47.24,47.24,47.2,47.21,23300.0,37.0345,37.0345,37.0031,37.011,23300.0
2010-01-26 12:35:00,47.2,47.26,47.2,47.26,49500.0,37.0031,37.0502,37.0031,37.0502,49500.0
2010-01-26 12:40:00,47.26,47.32,47.25,47.29,84100.0,37.0502,37.0972,37.0423,37.0737,84100.0
2010-01-26 12:45:00,47.29,47.31,47.28,47.29,33100.0,37.0737,37.0894,37.0659,37.0737,33100.0
2010-01-26 12:50:00,47.28,47.31,47.28,47.31,25100.0,37.0659,37.0894,37.0659,37.0894,25100.0
2010-01-26 12:55:00,47.31,47.34,47.31,47.33,20500.0,37.0894,37.1129,37.0894,37.1051,20500.0
2010-01-26 13:00:00,47.33,47.34,47.28,47.28,22800.0,37.1051,37.1129,37.0659,37.0659,22800.0
2010-01-26 13:05:00,47.28,47.33,47.27,47.27,67000.0,37.0659,37.1051,37.058,37.058,67000.0
2010-01-26 13:10:00,47.27,47.28,47.26,47.26,17000.0,37.058,37.0659,37.0502,37.0502,17000.0
2010-01-26 13:15:00,47.26,47.27,47.22,47.23,34300.0,37.0502,37.058,37.0188,37.0267,34300.0
2010-01-26 13:20:00,47.22,47.23,47.19,47.19,12700.0,37.0188,37.0267,36.9953,36.9953,12700.0
2010-01-26 13:25:00,47.19,47.19,47.15,47.17,14200.0,36.9953,36.9953,36.9639,36.9796,14200.0
2010-01-26 13:30:00,47.17,47.17,47.15,47.15,21700.0,36.9796,36.9796,36.9639,36.9639,21700.0
2010-01-26 13:35:00,47.15,47.22,47.15,47.21,15600.0,36.9639,37.0188,36.9639,37.011,15600.0
2010-01-26 13:40:00,47.2,47.21,47.18,47.18,11300.0,37.0031,37.011,36.9875,36.9875,11300.0
2010-01-26 13:45:00,47.18,47.22,47.18,47.2,15500.0,36.9875,37.0188,36.9875,37.0031,15500.0
2010-01-26 13:50:00,47.21,47.22,47.19,47.2,9700.0,37.011,37.0188,36.9953,37.0031,9700.0
2010-01-26 13:55:00,47.2,47.22,47.2,47.22,8300.0,37.0031,37.0188,37.0031,37.0188,8300.0
2010-01-26 14:00:00,47.23,47.24,47.19,47.19,14700.0,37.0267,37.0345,36.9953,36.9953,14700.0
2010-01-26 14:05:00,47.19,47.2,47.14,47.15,30600.0,36.9953,37.0031,36.9561,36.9639,30600.0
2010-01-26 14:10:00,47.15,47.19,47.15,47.19,22500.0,36.9639,36.9953,36.9639,36.9953,22500.0
2010-01-26 14:15:00,47.18,47.19,47.1,47.12,60300.0,36.9875,36.9953,36.9247,36.9404,60300.0
2010-01-26 14:20:00,47.13,47.14,47.12,47.12,9600.0,36.9483,36.9561,36.9404,36.9404,9600.0
2010-01-26 14:25:00,47.12,47.13,47.06,47.06,64600.0,36.9404,36.9483,36.8934,36.8934,64600.0
2010-01-26 14:30:00,47.06,47.06,47.04,47.06,37300.0,36.8934,36.8934,36.8777,36.8934,37300.0
2010-01-26 14:35:00,47.06,47.08,47.0,47.0,19200.0,36.8934,36.9091,36.8463,36.8463,19200.0
2010-01-26 14:40:00,47.0,47.06,47.0,47.05,60200.0,36.8463,36.8934,36.8463,36.8855,60200.0
2010-01-26 14:45:00,47.05,47.09,47.05,47.08,24900.0,36.8855,36.9169,36.8855,36.9091,24900.0
2010-01-26 14:50:00,47.07,47.09,47.06,47.07,15900.0,36.9012,36.9169,36.8934,36.9012,15900.0
2010-01-26 14:55:00,47.08,47.12,47.07,47.12,40400.0,36.9091,36.9404,36.9012,36.9404,40400.0
2010-01-26 15:00:00,47.12,47.13,47.08,47.1,17700.0,36.9404,36.9483,36.9091,36.9247,17700.0
2010-01-26 15:05:00,47.1,47.13,47.07,47.07,27700.0,36.9247,36.9483,36.9012,36.9012,27700.0
2010-01-26 15:10:00,47.08,47.1,46.97,46.97,129300.0,36.9091,36.9247,36.8228,36.8228,129300.0
2010-01-26 15:15:00,46.97,47.01,46.97,47.01,40300.0,36.8228,36.8542,36.8228,36.8542,40300.0
2010-01-26 15:20:00,47.01,47.02,46.91,46.91,55900.0,36.8542,36.862,36.7758,36.7758,55900.0
2010-01-26 15:25:00,46.91,46.95,46.9,46.94,26000.0,36.7758,36.8071,36.7679,36.7993,26000.0
2010-01-26 15:30:00,46.94,47.0,46.84,46.85,74800.0,36.7993,36.8463,36.7209,36.7288,74800.0
2010-01-26 15:35:00,46.84,46.87,46.82,46.85,52900.0,36.7209,36.7444,36.7052,36.7288,52900.0
2010-01-26 15:40:00,46.85,46.85,46.75,46.75,110800.0,36.7288,36.7288,36.6504,36.6504,110800.0
2010-01-26 15:45:00,46.75,46.76,46.7,46.76,107700.0,36.6504,36.6582,36.6112,36.6582,107700.0
2010-01-26 15:50:00,46.77,46.91,46.76,46.9,213800.0,36.666,36.7758,36.6582,36.7679,213800.0
2010-01-26 15:55:00,46.9,46.9,46.8,46.83,220600.0,36.7679,36.7679,36.6896,36.7131,220600.0
2010-01-27 09:30:00,46.2,46.48,46.14,46.42,166900.0,36.2192,36.4387,36.1721,36.3916,166900.0
2010-01-27 09:35:00,46.42,46.59,46.41,46.52,74400.0,36.3916,36.5249,36.3838,36.47,74400.0
2010-01-27 09:40:00,46.53,46.55,46.38,46.47,101700.0,36.4779,36.4936,36.3603,36.4308,101700.0
2010-01-27 09:45:00,46.47,46.47,46.39,46.45,91800.0,36.4308,36.4308,36.3681,36.4152,91800.0
2010-01-27 09:50:00,46.46,46.48,46.39,46.42,85900.0,36.423,36.4387,36.3681,36.3916,85900.0
2010-01-27 09:55:00,46.42,46.42,46.34,46.38,75000.0,36.3916,36.3916,36.3289,36.3603,75000.0
2010-01-27 10:00:00,46.37,46.37,46.21,46.26,151000.0,36.3524,36.3524,36.227,36.2662,151000.0
2010-01-27 10:05:00,46.25,46.26,46.17,46.22,83000.0,36.2584,36.2662,36.1957,36.2349,83000.0
2010-01-27 10:10:00,46.21,46.23,46.09,46.16,70800.0,36.227,36.2427,36.1329,36.1878,70800.0
2010-01-27 10:15:00,46.15,46.15,45.96,45.97,105800.0,36.18,36.18,36.031,36.0389,105800.0
2010-01-27 10:20:00,45.98,46.03,45.95,46.03,116000.0,36.0467,36.0859,36.0232,36.0859,116000.0
2010-01-27 10:25:00,46.03,46.11,45.99,46.11,144400.0,36.0859,36.1486,36.0545,36.1486,144400.0
2010-01-27 10:30:00,46.11,46.13,46.02,46.04,71000.0,36.1486,36.1643,36.0781,36.0937,71000.0
2010-01-27 10:35:00,46.03,46.07,46.01,46.04,56800.0,36.0859,36.1173,36.0702,36.0937,56800.0
2010-01-27 10:40:00,46.02,46.18,46.0,46.14,91900.0,36.0781,36.2035,36.0624,36.1721,91900.0
2010-01-27 10:45:00,46.14,46.16,46.07,46.07,60400.0,36.1721,36.1878,36.1173,36.1173,60400.0
2010-01-27 10:50:00,46.07,46.2,46.07,46.19,54200.0,36.1173,36.2192,36.1173,36.2113,54200.0
2010-01-27 10:55:00,46.2,46.3,46.18,46.25,25500.0,36.2192,36.2976,36.2035,36.2584,25500.0
2010-01-27 11:00:00,46.24,46.25,46.19,46.21,22400.0,36.2505,36.2584,36.2113,36.227,22400.0
2010-01-27 11:05:00,46.21,46.23,46.15,46.15,36000.0,36.227,36.2427,36.18,36.18,36000.0
2010-01-27 11:10:00,46.15,46.17,46.13,46.16,45600.0,36.18,36.1957,36.1643,36.1878,45600.0
2010-01-27 11:15:00,46.16,46.21,46.1,46.2,83400.0,36.1878,36.227,36.1408,36.2192,83400.0
2010-01-27 11:20:00,46.2,46.24,46.14,46.19,41800.0,36.2192,36.2505,36.1721,36.2113,41800.0
2010-01-27 11:25:00,46.19,46.25,46.17,46.17,72100.0,36.2113,36.2584,36.1957,36.1957,72100.0
2010-01-27 11:30:00,46.17,46.2,46.15,46.2,23600.0,36.1957,36.2192,36.18,36.2192,23600.0
2010-01-27 11:35:00,46.19,46.2,46.14,46.18,31100.0,36.2113,36.2192,36.1721,36.2035,31100.0
2010-01-27 11:40:00,46.19,46.19,46.14,46.19,47500.0,36.2113,36.2113,36.1721,36.2113,47500.0
2010-01-27 11:45:00,46.18,46.19,46.14,46.16,17700.0,36.2035,36.2113,36.1721,36.1878,17700.0
2010-01-27 11:50:00,46.17,46.27,46.16,46.25,29700.0,36.1957,36.2741,36.1878,36.2584,29700.0
2010-01-27 11:55:00,46.26,46.27,46.23,46.24,18700.0,36.2662,36.2741,36.2427,36.2505,18700.0
2010-01-27 12:00:00,46.23,46.26,46.23,46.26,16100.0,36.2427,36.2662,36.2427,36.2662,16100.0
2010-01-27 12:05:00,46.26,46.27,46.26,46.26,7700.0,36.2662,36.2741,36.2662,36.2662,7700.0
2010-01-27 12:10:00,46.26,46.27,46.22,46.22,14800.0,36.2662,36.2741,36.2349,36.2349,14800.0
2010-01-27 12:15:00,46.22,46.23,46.15,46.15,16100.0,36.2349,36.2427,36.18,36.18,16100.0
2010-01-27 12:20:00,46.15,46.19,46.14,46.19,24700.0,36.18,36.2113,36.1721,36.2113,24700.0
2010-01-27 12:25:00,46.19,46.2,46.19,46.2,19300.0,36.2113,36.2192,36.2113,36.2192,19300.0
2010-01-27 12:30:00,46.2,46.22,46.18,46.18,16700.0,36.2192,36.2349,36.2035,36.2035,16700.0
2010-01-27 12:35:00,46.18,46.18,46.15,46.18,17300.0,36.2035,36.2035,36.18,36.2035,17300.0
2010-01-27 12:40:00,46.18,46.2,46.17,46.2,13100.0,36.2035,36.2192,36.1957,36.2192,13100.0
2010-01-27 12:45:00,46.19,46.19,46.16,46.17,13600.0,36.2113,36.2113,36.1878,36.1957,13600.0
2010-01-27 12:50:00,46.16,46.17,46.08,46.09,45800.0,36.1878,36.1957,36.1251,36.1329,45800.0
2010-01-27 12:55:00,46.08,46.09,46.07,46.08,9200.0,36.1251,36.1329,36.1173,36.1251,9200.0
2010-01-27 13:00:00,46.07,46.08,46.07,46.07,8200.0,36.1173,36.1251,36.1173,36.1173,8200.0
2010-01-27 13:05:00,46.08,46.15,46.06,46.13,64300.0,36.1251,36.18,36.1094,36.1643,64300.0
2010-01-27 13:10:00,46.13,46.13,46.0,46.02,47200.0,36.1643,36.1643,36.0624,36.0781,47200.0
2010-01-27 13:15:00,46.02,46.03,45.97,46.0,41100.0,36.0781,36.0859,36.0389,36.0624,41100.0
2010-01-27 13:20:00,46.0,46.01,46.0,46.0,10900.0,36.0624,36.0702,36.0624,36.0624,10900.0
2010-01-27 13:25:00,46.01,46.05,46.01,46.04,24700.0,36.0702,36.1016,36.0702,36.0937,24700.0
2010-01-27 13:30:00,46.04,46.13,46.04,46.12,8600.0,36.0937,36.1643,36.0937,36.1565,8600.0
2010-01-27 13:35:00,46.12,46.18,46.11,46.18,19900.0,36.1565,36.2035,36.1486,36.2035,19900.0
2010-01-27 13:40:00,46.19,46.19,46.13,46.14,58900.0,36.2113,36.2113,36.1643,36.1721,58900.0
2010-01-27 13:45:00,46.15,46.15,46.12,46.13,11400.0,36.18,36.18,36.1565,36.1643,11400.0
2010-01-27 13:50:00,46.13,46.14,46.12,46.12,20400.0,36.1643,36.1721,36.1565,36.1565,20400.0
2010-01-27 13:55:00,46.13,46.13,46.09,46.1,71300.0,36.1643,36.1643,36.1329,36.1408,71300.0
2010-01-27 14:00:00,46.1,46.15,46.09,46.12,54600.0,36.1408,36.18,36.1329,36.1565,54600.0
2010-01-27 14:05:00,46.13,46.15,46.12,46.14,16500.0,36.1643,36.18,36.1565,36.1721,16500.0
2010-01-27 14:10:00,46.14,46.28,46.14,46.24,149800.0,36.1721,36.2819,36.1721,36.2505,149800.0
2010-01-27 14:15:00,46.23,46.26,45.98,46.24,58400.0,36.2427,36.2662,36.0467,36.2505,58400.0
2010-01-27 14:20:00,46.27,46.36,46.13,46.2,79500.0,36.2741,36.3446,36.1643,36.2192,79500.0
2010-01-27 14:25:00,46.18,46.26,46.14,46.17,28100.0,36.2035,36.2662,36.1721,36.1957,28100.0
2010-01-27 14:30:00,46.18,46.29,46.16,46.24,26400.0,36.2035,36.2897,36.1878,36.2505,26400.0
2010-01-27 14:35:00,46.26,46.4,46.26,46.38,23800.0,36.2662,36.376,36.2662,36.3603,23800.0
2010-01-27 14:40:00,46.38,46.53,46.38,46.5,68300.0,36.3603,36.4779,36.3603,36.4544,68300.0
2010-01-27 14:45:00,46.49,46.5,46.45,46.5,61400.0,36.4465,36.4544,36.4152,36.4544,61400.0
2010-01-27 14:50:00,46.51,46.53,46.4,46.49,72100.0,36.4622,36.4779,36.376,36.4465,72100.0
2010-01-27 14:55:00,46.49,46.55,46.46,46.55,89600.0,36.4465,36.4936,36.423,36.4936,89600.0
2010-01-27 15:00:00,46.55,46.55,46.5,46.53,54300.0,36.4936,36.4936,36.4544,36.4779,54300.0
2010-01-27 15:05:00,46.53,46.54,46.42,46.48,78200.0,36.4779,36.4857,36.3916,36.4387,78200.0
2010-01-27 15:10:00,46.47,46.48,46.33,46.39,101800.0,36.4308,36.4387,36.3211,36.3681,101800.0
2010-01-27 15:15:00,46.4,46.4,46.34,46.38,68900.0,36.376,36.376,36.3289,36.3603,68900.0
2010-01-27 15:20:00,46.36,46.5,46.36,46.45,129900.0,36.3446,36.4544,36.3446,36.4152,129900.0
2010-01-27 15:25:00,46.45,46.56,46.43,46.56,96900.0,36.4152,36.5014,36.3995,36.5014,96900.0
2010-01-27 15:30:00,46.55,46.66,46.49,46.62,153900.0,36.4936,36.5798,36.4465,36.5484,153900.0
2010-01-27 15:35:00,46.61,46.69,46.54,46.65,99000.0,36.5406,36.6033,36.4857,36.572,99000.0
2010-01-27 15:40:00,46.64,46.66,46.62,46.64,109000.0,36.5641,36.5798,36.5484,36.5641,109000.0
2010-01-27 15:45:00,46.63,46.65,46.59,46.59,109200.0,36.5563,36.572,36.5249,36.5249,109200.0
2010-01-27 15:50:00,46.6,46.66,46.59,46.65,107400.0,36.5328,36.5798,36.5249,36.572,107400.0
2010-01-27 15:55:00,46.65,46.65,46.51,46.53,216100.0,36.572,36.572,36.4622,36.4779,216100.0
2010-01-28 09:30:00,46.99,47.42,46.99,47.23,75300.0,36.8385,37.1756,36.8385,37.0267,75300.0
2010-01-28 09:35:00,47.23,47.24,47.04,47.06,92800.0,37.0267,37.0345,36.8777,36.8934,92800.0
2010-01-28 09:40:00,47.06,47.1,47.01,47.03,108800.0,36.8934,36.9247,36.8542,36.8699,108800.0
2010-01-28 09:45:00,47.01,47.05,46.96,46.96,99400.0,36.8542,36.8855,36.815,36.815,99400.0
2010-01-28 09:50:00,46.96,47.01,46.9,46.9,70800.0,36.815,36.8542,36.7679,36.7679,70800.0
2010-01-28 09:55:00,46.92,46.97,46.84,46.96,53700.0,36.7836,36.8228,36.7209,36.815,53700.0
2010-01-28 10:00:00,46.96,46.97,46.8,46.83,48300.0,36.815,36.8228,36.6896,36.7131,48300.0
2010-01-28 10:05:00,46.83,46.83,46.75,46.75,34100.0,36.7131,36.7131,36.6504,36.6504,34100.0
2010-01-28 10:10:00,46.74,46.76,46.68,46.74,75200.0,36.6425,36.6582,36.5955,36.6425,75200.0
2010-01-28 10:15:00,46.76,46.76,46.49,46.68,281400.0,36.6582,36.6582,36.4465,36.5955,281400.0
2010-01-28 10:20:00,46.69,46.76,46.68,46.68,33100.0,36.6033,36.6582,36.5955,36.5955,33100.0
2010-01-28 10:25:00,46.69,46.72,46.63,46.68,42200.0,36.6033,36.6268,36.5563,36.5955,42200.0
2010-01-28 10:30:00,46.68,46.74,46.64,46.74,35100.0,36.5955,36.6425,36.5641,36.6425,35100.0
2010-01-28 10:35:00,46.73,46.79,46.73,46.78,32100.0,36.6347,36.6817,36.6347,36.6739,32100.0
2010-01-28 10:40:00,46.79,46.82,46.74,46.77,47200.0,36.6817,36.7052,36.6425,36.666,47200.0
2010-01-28 10:45:00,46.77,46.78,46.62,46.63,76300.0,36.666,36.6739,36.5484,36.5563,76300.0
2010-01-28 10:50:00,46.62,46.69,46.62,46.65,50600.0,36.5484,36.6033,36.5484,36.572,50600.0
2010-01-28 10:55:00,46.64,46.64,46.56,46.61,72500.0,36.5641,36.5641,36.5014,36.5406,72500.0
2010-01-28 11:00:00,46.61,46.61,46.49,46.49,150300.0,36.5406,36.5406,36.4465,36.4465,150300.0
2010-01-28 11:05:00,46.49,46.51,46.47,46.49,79600.0,36.4465,36.4622,36.4308,36.4465,79600.0
2010-01-28 11:10:00,46.49,46.56,46.46,46.54,137900.0,36.4465,36.5014,36.423,36.4857,137900.0
2010-01-28 11:15:00,46.55,46.55,46.44,46.44,25600.0,36.4936,36.4936,36.4073,36.4073,25600.0
2010-01-28 11:20:00,46.44,46.44,46.37,46.4,78100.0,36.4073,36.4073,36.3524,36.376,78100.0
2010-01-28 11:25:00,46.4,46.44,46.38,46.42,39800.0,36.376,36.4073,36.3603,36.3916,39800.0
2010-01-28 11:30:00,46.42,46.43,46.16,46.18,54300.0,36.3916,36.3995,36.1878,36.2035,54300.0
2010-01-28 11:35:00,46.16,46.25,46.15,46.25,56400.0,36.1878,36.2584,36.18,36.2584,56400.0
2010-01-28 11:40:00,46.25,46.28,46.21,46.24,41500.0,36.2584,36.2819,36.227,36.2505,41500.0
2010-01-28 11:45:00,46.24,46.34,46.22,46.3,42500.0,36.2505,36.3289,36.2349,36.2976,42500.0
2010-01-28 11:50:00,46.3,46.34,46.28,46.34,13900.0,36.2976,36.3289,36.2819,36.3289,13900.0
2010-01-28 11:55:00,46.35,46.39,46.31,46.31,33300.0,36.3368,36.3681,36.3054,36.3054,33300.0
2010-01-28 12:00:00,46.31,46.33,46.28,46.29,29300.0,36.3054,36.3211,36.2819,36.2897,29300.0
2010-01-28 12:05:00,46.29,46.3,46.28,46.29,12600.0,36.2897,36.2976,36.2819,36.2897,12600.0
2010-01-28 12:10:00,46.28,46.32,46.26,46.27,42500.0,36.2819,36.3132,36.2662,36.2741,42500.0
2010-01-28 12:15:00,46.28,46.29,46.26,46.26,16200.0,36.2819,36.2897,36.2662,36.2662,16200.0
2010-01-28 12:20:00,46.26,46.31,46.18,46.18,262200.0,36.2662,36.3054,36.2035,36.2035,262200.0
2010-01-28 12:25:00,46.18,46.21,46.17,46.2,18700.0,36.2035,36.227,36.1957,36.2192,18700.0
2010-01-28 12:30:00,46.2,46.21,46.19,46.19,5100.0,36.2192,36.227,36.2113,36.2113,5100.0
2010-01-28 12:35:00,46.18,46.21,46.17,46.21,18900.0,36.2035,36.227,36.1957,36.227,18900.0
2010-01-28 12:40:00,46.22,46.23,46.17,46.17,6500.0,36.2349,36.2427,36.1957,36.1957,6500.0
2010-01-28 12:45:00,46.16,46.22,46.15,46.21,19200.0,36.1878,36.2349,36.18,36.227,19200.0
2010-01-28 12:50:00,46.21,46.3,46.21,46.3,22100.0,36.227,36.2976,36.227,36.2976,22100.0
2010-01-28 12:55:00,46.3,46.34,46.28,46.33,11900.0,36.2976,36.3289,36.2819,36.3211,11900.0
2010-01-28 13:00:00,46.34,46.35,46.28,46.29,29100.0,36.3289,36.3368,36.2819,36.2897,29100.0
2010-01-28 13:05:00,46.28,46.36,46.28,46.34,24700.0,36.2819,36.3446,36.2819,36.3289,24700.0
2010-01-28 13:10:00,46.35,46.37,46.3,46.3,10700.0,36.3368,36.3524,36.2976,36.2976,10700.0
2010-01-28 13:15:00,46.3,46.36,46.29,46.35,9400.0,36.2976,36.3446,36.2897,36.3368,9400.0
2010-01-28 13:20:00,46.35,46.4,46.35,46.36,9500.0,36.3368,36.376,36.3368,36.3446,9500.0
2010-01-28 13:25:00,46.37,46.43,46.35,46.42,21100.0,36.3524,36.3995,36.3368,36.3916,21100.0
2010-01-28 13:30:00,46.42,46.47,46.41,46.46,22800.0,36.3916,36.4308,36.3838,36.423,22800.0
2010-01-28 13:35:00,46.44,46.46,46.42,46.43,50300.0,36.4073,36.423,36.3916,36.3995,50300.0
2010-01-28 13:40:00,46.43,46.53,46.42,46.52,28900.0,36.3995,36.4779,36.3916,36.47,28900.0
2010-01-28 13:45:00,46.52,46.53,46.51,46.52,13200.0,36.47,36.4779,36.4622,36.47,13200.0
2010-01-28 13:50:00,46.53,46.57,46.51,46.51,12700.0,36.4779,36.5092,36.4622,36.4622,12700.0
2010-01-28 13:55:00,46.52,46.53,46.44,46.45,54700.0,36.47,36.4779,36.4073,36.4152,54700.0
2010-01-28 14:00:00,46.45,46.47,46.42,46.44,46800.0,36.4152,36.4308,36.3916,36.4073,46800.0
2010-01-28 14:05:00,46.44,46.48,46.41,46.44,32500.0,36.4073,36.4387,36.3838,36.4073,32500.0
2010-01-28 14:10:00,46.43,46.44,46.34,46.37,41400.0,36.3995,36.4073,36.3289,36.3524,41400.0
2010-01-28 14:15:00,46.37,46.39,46.31,46.34,12800.0,36.3524,36.3681,36.3054,36.3289,12800.0
2010-01-28 14:20:00,46.34,46.46,46.33,46.44,19500.0,36.3289,36.423,36.3211,36.4073,19500.0
2010-01-28 14:25:00,46.45,46.46,46.42,46.46,25400.0,36.4152,36.423,36.3916,36.423,25400.0
2010-01-28 14:30:00,46.46,46.47,46.4,46.46,27900.0,36.423,36.4308,36.376,36.423,27900.0
2010-01-28 14:35:00,46.46,46.46,46.38,46.42,36900.0,36.423,36.423,36.3603,36.3916,36900.0
2010-01-28 14:40:00,46.43,46.5,46.4,46.49,17100.0,36.3995,36.4544,36.376,36.4465,17100.0
2010-01-28 14:45:00,46.49,46.53,46.44,46.53,32300.0,36.4465,36.4779,36.4073,36.4779,32300.0
2010-01-28 14:50:00,46.54,46.56,46.5,46.52,27500.0,36.4857,36.5014,36.4544,36.47,27500.0
2010-01-28 14:55:00,46.52,46.58,46.5,46.52,24100.0,36.47,36.5171,36.4544,36.47,24100.0
2010-01-28 15:00:00,46.5,46.59,46.49,46.59,32600.0,36.4544,36.5249,36.4465,36.5249,32600.0
2010-01-28 15:05:00,46.59,46.68,46.58,46.6,72500.0,36.5249,36.5955,36.5171,36.5328,72500.0
2010-01-28 15:10:00,46.6,46.62,46.53,46.53,64300.0,36.5328,36.5484,36.4779,36.4779,64300.0
2010-01-28 15:15:00,46.53,46.58,46.53,46.57,65100.0,36.4779,36.5171,36.4779,36.5092,65100.0
2010-01-28 15:20:00,46.57,46.69,46.57,46.69,32200.0,36.5092,36.6033,36.5092,36.6033,32200.0
2010-01-28 15:25:00,46.69,46.69,46.58,46.6,15500.0,36.6033,36.6033,36.5171,36.5328,15500.0
2010-01-28 15:30:00,46.59,46.65,46.58,46.65,24600.0,36.5249,36.572,36.5171,36.572,24600.0
2010-01-28 15:35:00,46.65,46.69,46.58,46.69,27500.0,36.572,36.6033,36.5171,36.6033,27500.0
2010-01-28 15:40:00,46.7,46.74,46.56,46.58,72100.0,36.6112,36.6425,36.5014,36.5171,72100.0
2010-01-28 15:45:00,46.58,46.58,46.47,46.48,102400.0,36.5171,36.5171,36.4308,36.4387,102400.0
2010-01-28 15:50:00,46.48,46.53,46.41,46.42,211700.0,36.4387,36.4779,36.3838,36.3916,211700.0
2010-01-28 15:55:00,46.43,46.5,46.11,46.35,479200.0,36.3995,36.4544,36.1486,36.3368,479200.0
2010-01-29 09:30:00,46.16,46.48,46.16,46.36,184700.0,36.1878,36.4387,36.1878,36.3446,184700.0
2010-01-29 09:35:00,46.36,46.37,46.25,46.35,71900.0,36.3446,36.3524,36.2584,36.3368,71900.0
2010-01-29 09:40:00,46.33,46.39,46.24,46.38,195300.0,36.3211,36.3681,36.2505,36.3603,195300.0
2010-01-29 09:45:00,46.37,46.42,46.31,46.38,142800.0,36.3524,36.3916,36.3054,36.3603,142800.0
2010-01-29 09:50:00,46.38,46.49,46.35,46.4,95000.0,36.3603,36.4465,36.3368,36.376,95000.0
2010-01-29 09:55:00,46.4,46.44,46.3,46.37,135000.0,36.376,36.4073,36.2976,36.3524,135000.0
2010-01-29 10:00:00,46.37,46.38,46.29,46.29,62800.0,36.3524,36.3603,36.2897,36.2897,62800.0
2010-01-29 10:05:00,46.29,46.3,46.25,46.25,57400.0,36.2897,36.2976,36.2584,36.2584,57400.0
2010-01-29 10:10:00,46.24,46.31,46.21,46.28,87300.0,36.2505,36.3054,36.227,36.2819,87300.0
2010-01-29 10:15:00,46.27,46.35,46.24,46.33,78500.0,36.2741,36.3368,36.2505,36.3211,78500.0
2010-01-29 10:20:00,46.33,46.43,46.31,46.41,40500.0,36.3211,36.3995,36.3054,36.3838,40500.0
2010-01-29 10:25:00,46.41,46.51,46.41,46.5,96600.0,36.3838,36.4622,36.3838,36.4544,96600.0
2010-01-29 10:30:00,46.51,46.54,46.47,46.49,38200.0,36.4622,36.4857,36.4308,36.4465,38200.0
2010-01-29 10:35:00,46.5,46.5,46.43,46.45,46300.0,36.4544,36.4544,36.3995,36.4152,46300.0
2010-01-29 10:40:00,46.44,46.46,46.36,46.37,63400.0,36.4073,36.423,36.3446,36.3524,63400.0
2010-01-29 10:45:00,46.36,46.41,46.34,46.4,22900.0,36.3446,36.3838,36.3289,36.376,22900.0
2010-01-29 10:50:00,46.41,46.44,46.38,46.39,45400.0,36.3838,36.4073,36.3603,36.3681,45400.0
2010-01-29 10:55:00,46.39,46.4,46.25,46.33,147000.0,36.3681,36.376,36.2584,36.3211,147000.0
2010-01-29 11:00:00,46.33,46.37,46.29,46.37,121600.0,36.3211,36.3524,36.2897,36.3524,121600.0
2010-01-29 11:05:00,46.36,46.36,46.25,46.26,88600.0,36.3446,36.3446,36.2584,36.2662,88600.0
2010-01-29 11:10:00,46.26,46.3,46.24,46.25,51600.0,36.2662,36.2976,36.2505,36.2584,51600.0
2010-01-29 11:15:00,46.25,46.28,46.19,46.2,34400.0,36.2584,36.2819,36.2113,36.2192,34400.0
2010-01-29 11:20:00,46.21,46.23,46.09,46.18,44100.0,36.227,36.2427,36.1329,36.2035,44100.0
2010-01-29 11:25:00,46.16,46.17,46.04,46.12,37900.0,36.1878,36.1957,36.0937,36.1565,37900.0
2010-01-29 11:30:00,46.13,46.14,45.98,45.99,140500.0,36.1643,36.1721,36.0467,36.0545,140500.0
2010-01-29 11:35:00,45.99,46.08,45.98,46.06,56300.0,36.0545,36.1251,36.0467,36.1094,56300.0
2010-01-29 11:40:00,46.06,46.12,46.04,46.09,79600.0,36.1094,36.1565,36.0937,36.1329,79600.0
2010-01-29 11:45:00,46.1,46.12,46.06,46.07,25500.0,36.1408,36.1565,36.1094,36.1173,25500.0
2010-01-29 11:50:00,46.08,46.16,46.06,46.16,13100.0,36.1251,36.1878,36.1094,36.1878,13100.0
2010-01-29 11:55:00,46.15,46.16,45.96,45.97,33700.0,36.18,36.1878,36.031,36.0389,33700.0
2010-01-29 12:00:00,45.96,45.99,45.93,45.96,16000.0,36.031,36.0545,36.0075,36.031,16000.0
2010-01-29 12:05:00,45.93,45.93,45.85,45.87,29200.0,36.0075,36.0075,35.9448,35.9605,29200.0
2010-01-29 12:10:00,45.87,45.92,45.85,45.91,70100.0,35.9605,35.9997,35.9448,35.9918,70100.0
2010-01-29 12:15:00,45.91,45.97,45.89,45.93,89300.0,35.9918,36.0389,35.9761,36.0075,89300.0
2010-01-29 12:20:00,45.94,45.97,45.92,45.95,69900.0,36.0153,36.0389,35.9997,36.0232,69900.0
2010-01-29 12:25:00,45.95,45.99,45.94,45.97,37800.0,36.0232,36.0545,36.0153,36.0389,37800.0
2010-01-29 12:30:00,45.96,45.97,45.9,45.95,43800.0,36.031,36.0389,35.984,36.0232,43800.0
2010-01-29 12:35:00,45.94,46.03,45.94,46.0,16700.0,36.0153,36.0859,36.0153,36.0624,16700.0
2010-01-29 12:40:00,46.0,46.0,45.95,45.99,19500.0,36.0624,36.0624,36.0232,36.0545,19500.0
2010-01-29 12:45:00,45.99,46.01,45.92,45.98,15500.0,36.0545,36.0702,35.9997,36.0467,15500.0
2010-01-29 12:50:00,45.98,46.11,45.97,46.1,30300.0,36.0467,36.1486,36.0389,36.1408,30300.0
2010-01-29 12:55:00,46.09,46.12,46.06,46.11,19500.0,36.1329,36.1565,36.1094,36.1486,19500.0
2010-01-29 13:00:00,46.1,46.1,46.02,46.04,29000.0,36.1408,36.1408,36.0781,36.0937,29000.0
2010-01-29 13:05:00,46.05,46.14,46.05,46.12,26200.0,36.1016,36.1721,36.1016,36.1565,26200.0
2010-01-29 13:10:00,46.1,46.13,46.07,46.07,12600.0,36.1408,36.1643,36.1173,36.1173,12600.0
2010-01-29 13:15:00,46.07,46.12,46.07,46.1,11500.0,36.1173,36.1565,36.1173,36.1408,11500.0
2010-01-29 13:20:00,46.1,46.15,46.09,46.09,12800.0,36.1408,36.18,36.1329,36.1329,12800.0
2010-01-29 13:25:00,46.1,46.1,46.06,46.07,5900.0,36.1408,36.1408,36.1094,36.1173,5900.0
2010-01-29 13:30:00,46.06,46.07,46.03,46.04,13100.0,36.1094,36.1173,36.0859,36.0937,13100.0
2010-01-29 13:35:00,46.04,46.08,46.0,46.01,24600.0,36.0937,36.1251,36.0624,36.0702,24600.0
2010-01-29 13:40:00,46.0,46.01,45.89,45.93,17000.0,36.0624,36.0702,35.9761,36.0075,17000.0
2010-01-29 13:45:00,45.92,45.95,45.84,45.85,13500.0,35.9997,36.0232,35.9369,35.9448,13500.0
2010-01-29 13:50:00,45.86,45.92,45.85,45.87,24100.0,35.9526,35.9997,35.9448,35.9605,24100.0
2010-01-29 13:55:00,45.84,45.92,45.83,45.92,30300.0,35.9369,35.9997,35.9291,35.9997,30300.0
2010-01-29 14:00:00,45.92,45.93,45.85,45.9,38200.0,35.9997,36.0075,35.9448,35.984,38200.0
2010-01-29 14:05:00,45.89,45.89,45.81,45.85,31300.0,35.9761,35.9761,35.9134,35.9448,31300.0
2010-01-29 14:10:00,45.85,45.92,45.84,45.91,30500.0,35.9448,35.9997,35.9369,35.9918,30500.0
2010-01-29 14:15:00,45.9,45.93,45.82,45.84,43100.0,35.984,36.0075,35.9213,35.9369,43100.0
2010-01-29 14:20:00,45.83,45.85,45.77,45.8,38200.0,35.9291,35.9448,35.8821,35.9056,38200.0
2010-01-29 14:25:00,45.8,45.83,45.78,45.8,11200.0,35.9056,35.9291,35.8899,35.9056,11200.0
2010-01-29 14:30:00,45.79,45.8,45.67,45.68,27400.0,35.8977,35.9056,35.8037,35.8115,27400.0
2010-01-29 14:35:00,45.68,45.71,45.64,45.71,97100.0,35.8115,35.835,35.7802,35.835,97100.0
2010-01-29 14:40:00,45.7,45.72,45.66,45.72,34500.0,35.8272,35.8429,35.7958,35.8429,34500.0
2010-01-29 14:45:00,45.72,45.72,45.57,45.58,27200.0,35.8429,35.8429,35.7253,35.7331,27200.0
2010-01-29 14:50:00,45.57,45.6,45.54,45.57,97100.0,35.7253,35.7488,35.7018,35.7253,97100.0
2010-01-29 14:55:00,45.57,45.57,45.44,45.55,108400.0,35.7253,35.7253,35.6234,35.7096,108400.0
2010-01-29 15:00:00,45.55,45.6,45.5,45.6,32600.0,35.7096,35.7488,35.6704,35.7488,32600.0
2010-01-29 15:05:00,45.59,45.59,45.53,45.53,7700.0,35.741,35.741,35.6939,35.6939,7700.0
2010-01-29 15:10:00,45.53,45.54,45.36,45.37,71900.0,35.6939,35.7018,35.5606,35.5685,71900.0
2010-01-29 15:15:00,45.36,45.45,45.31,45.41,147300.0,35.5606,35.6312,35.5214,35.5998,147300.0
2010-01-29 15:20:00,45.41,45.47,45.36,45.39,89800.0,35.5998,35.6469,35.5606,35.5842,89800.0
2010-01-29 15:25:00,45.38,45.41,45.38,45.39,39800.0,35.5763,35.5998,35.5763,35.5842,39800.0
2010-01-29 15:30:00,45.39,45.4,45.26,45.39,65000.0,35.5842,35.592,35.4822,35.5842,65000.0
2010-01-29 15:35:00,45.39,45.55,45.39,45.54,131600.0,35.5842,35.7096,35.5842,35.7018,131600.0
2010-01-29 15:40:00,45.55,45.6,45.51,45.53,173400.0,35.7096,35.7488,35.6782,35.6939,173400.0
2010-01-29 15:45:00,45.53,45.55,45.45,45.49,77800.0,35.6939,35.7096,35.6312,35.6626,77800.0
2010-01-29 15:50:00,45.49,45.68,45.48,45.67,209600.0,35.6626,35.8115,35.6547,35.8037,209600.0
2010-01-29 15:55:00,45.68,45.68,45.39,45.44,445200.0,35.8115,35.8115,35.5842,35.6234,445200.0
2010-02-01 09:30:00,45.85,46.14,45.83,46.05,159700.0,35.9448,36.1721,35.9291,36.1016,159700.0
2010-02-01 09:35:00,46.06,46.08,45.91,45.92,80500.0,36.1094,36.1251,35.9918,35.9997,80500.0
2010-02-01 09:40:00,45.92,46.02,45.91,46.01,72900.0,35.9997,36.0781,35.9918,36.0702,72900.0
2010-02-01 09:45:00,46.01,46.09,46.0,46.08,46600.0,36.0702,36.1329,36.0624,36.1251,46600.0
2010-02-01 09:50:00,46.08,46.1,46.03,46.03,57600.0,36.1251,36.1408,36.0859,36.0859,57600.0
2010-02-01 09:55:00,46.04,46.09,46.03,46.08,60400.0,36.0937,36.1329,36.0859,36.1251,60400.0
2010-02-01 10:00:00,46.08,46.16,46.03,46.03,110300.0,36.1251,36.1878,36.0859,36.0859,110300.0
2010-02-01 10:05:00,46.03,46.06,46.0,46.05,38900.0,36.0859,36.1094,36.0624,36.1016,38900.0
2010-02-01 10:10:00,46.06,46.09,46.0,46.09,238300.0,36.1094,36.1329,36.0624,36.1329,238300.0
2010-02-01 10:15:00,46.1,46.2,46.1,46.19,58300.0,36.1408,36.2192,36.1408,36.2113,58300.0
2010-02-01 10:20:00,46.2,46.3,46.18,46.3,92400.0,36.2192,36.2976,36.2035,36.2976,92400.0
2010-02-01 10:25:00,46.3,46.34,46.24,46.26,57800.0,36.2976,36.3289,36.2505,36.2662,57800.0
2010-02-01 10:30:00,46.28,46.33,46.27,46.28,41000.0,36.2819,36.3211,36.2741,36.2819,41000.0
2010-02-01 10:35:00,46.29,46.33,46.19,46.21,67300.0,36.2897,36.3211,36.2113,36.227,67300.0
2010-02-01 10:40:00,46.21,46.25,46.18,46.21,82100.0,36.227,36.2584,36.2035,36.227,82100.0
2010-02-01 10:45:00,46.21,46.26,46.2,46.25,56700.0,36.227,36.2662,36.2192,36.2584,56700.0
2010-02-01 10:50:00,46.25,46.3,46.24,46.24,24300.0,36.2584,36.2976,36.2505,36.2505,24300.0
2010-02-01 10:55:00,46.24,46.24,46.08,46.1,88900.0,36.2505,36.2505,36.1251,36.1408,88900.0
2010-02-01 11:00:00,46.09,46.12,46.06,46.11,18100.0,36.1329,36.1565,36.1094,36.1486,18100.0
2010-02-01 11:05:00,46.12,46.16,46.06,46.16,85400.0,36.1565,36.1878,36.1094,36.1878,85400.0
2010-02-01 11:10:00,46.15,46.16,46.1,46.12,19000.0,36.18,36.1878,36.1408,36.1565,19000.0
2010-02-01 11:15:00,46.12,46.17,46.12,46.17,17200.0,36.1565,36.1957,36.1565,36.1957,17200.0
2010-02-01 11:20:00,46.17,46.23,46.17,46.19,25300.0,36.1957,36.2427,36.1957,36.2113,25300.0
2010-02-01 11:25:00,46.21,46.25,46.21,46.24,9100.0,36.227,36.2584,36.227,36.2505,9100.0
2010-02-01 11:30:00,46.24,46.26,46.21,46.23,49300.0,36.2505,36.2662,36.227,36.2427,49300.0
2010-02-01 11:35:00,46.22,46.23,46.18,46.2,26800.0,36.2349,36.2427,36.2035,36.2192,26800.0
2010-02-01 11:40:00,46.21,46.25,46.21,46.23,9200.0,36.227,36.2584,36.227,36.2427,9200.0
2010-02-01 11:45:00,46.22,46.23,46.18,46.21,19100.0,36.2349,36.2427,36.2035,36.227,19100.0
2010-02-01 11:50:00,46.2,46.21,46.18,46.18,6200.0,36.2192,36.227,36.2035,36.2035,6200.0
2010-02-01 11:55:00,46.18,46.18,46.14,46.14,10700.0,36.2035,36.2035,36.1721,36.1721,10700.0
2010-02-01 12:00:00,46.15,46.2,46.15,46.17,3900.0,36.18,36.2192,36.18,36.1957,3900.0
2010-02-01 12:05:00,46.18,46.21,46.16,46.18,9100.0,36.2035,36.227,36.1878,36.2035,9100.0
2010-02-01 12:10:00,46.17,46.2,46.15,46.2,6900.0,36.1957,36.2192,36.18,36.2192,6900.0
2010-02-01 12:15:00,46.19,46.21,46.16,46.2,8300.0,36.2113,36.227,36.1878,36.2192,8300.0
2010-02-01 12:20:00,46.22,46.22,46.17,46.19,16100.0,36.2349,36.2349,36.1957,36.2113,16100.0
2010-02-01 12:25:00,46.18,46.18,46.12,46.15,17300.0,36.2035,36.2035,36.1565,36.18,17300.0
2010-02-01 12:30:00,46.14,46.2,46.13,46.2,21500.0,36.1721,36.2192,36.1643,36.2192,21500.0
2010-02-01 12:35:00,46.2,46.24,46.2,46.2,14100.0,36.2192,36.2505,36.2192,36.2192,14100.0
2010-02-01 12:40:00,46.2,46.29,46.2,46.28,10500.0,36.2192,36.2897,36.2192,36.2819,10500.0
2010-02-01 12:45:00,46.29,46.3,46.25,46.29,62400.0,36.2897,36.2976,36.2584,36.2897,62400.0
2010-02-01 12:50:00,46.28,46.29,46.26,46.28,23400.0,36.2819,36.2897,36.2662,36.2819,23400.0
2010-02-01 12:55:00,46.28,46.28,46.25,46.26,15300.0,36.2819,36.2819,36.2584,36.2662,15300.0
2010-02-01 13:00:00,46.26,46.26,46.22,46.24,7600.0,36.2662,36.2662,36.2349,36.2505,7600.0
2010-02-01 13:05:00,46.24,46.29,46.22,46.28,14400.0,36.2505,36.2897,36.2349,36.2819,14400.0
2010-02-01 13:10:00,46.29,46.3,46.27,46.3,7000.0,36.2897,36.2976,36.2741,36.2976,7000.0
2010-02-01 13:15:00,46.29,46.3,46.24,46.29,58700.0,36.2897,36.2976,36.2505,36.2897,58700.0
2010-02-01 13:20:00,46.3,46.35,46.3,46.33,58400.0,36.2976,36.3368,36.2976,36.3211,58400.0
2010-02-01 13:25:00,46.32,46.34,46.32,46.34,20300.0,36.3132,36.3289,36.3132,36.3289,20300.0
2010-02-01 13:30:00,46.33,46.37,46.33,46.35,22200.0,36.3211,36.3524,36.3211,36.3368,22200.0
2010-02-01 13:35:00,46.35,46.37,46.34,46.34,37900.0,36.3368,36.3524,36.3289,36.3289,37900.0
2010-02-01 13:40:00,46.34,46.36,46.32,46.35,150600.0,36.3289,36.3446,36.3132,36.3368,150600.0
2010-02-01 13:45:00,46.34,46.38,46.31,46.38,15700.0,36.3289,36.3603,36.3054,36.3603,15700.0
2010-02-01 13:50:00,46.37,46.38,46.35,46.36,16800.0,36.3524,36.3603,36.3368,36.3446,16800.0
2010-02-01 13:55:00,46.36,46.38,46.34,46.36,10100.0,36.3446,36.3603,36.3289,36.3446,10100.0
2010-02-01 14:00:00,46.36,46.39,46.28,46.28,21300.0,36.3446,36.3681,36.2819,36.2819,21300.0
2010-02-01 14:05:00,46.29,46.34,46.29,46.3,23700.0,36.2897,36.3289,36.2897,36.2976,23700.0
2010-02-01 14:10:00,46.3,46.3,46.24,46.26,12000.0,36.2976,36.2976,36.2505,36.2662,12000.0
2010-02-01 14:15:00,46.25,46.32,46.23,46.32,10200.0,36.2584,36.3132,36.2427,36.3132,10200.0
2010-02-01 14:20:00,46.32,46.32,46.25,46.28,23300.0,36.3132,36.3132,36.2584,36.2819,23300.0
2010-02-01 14:25:00,46.27,46.32,46.27,46.3,10700.0,36.2741,36.3132,36.2741,36.2976,10700.0
2010-02-01 14:30:00,46.31,46.36,46.31,46.34,21200.0,36.3054,36.3446,36.3054,36.3289,21200.0
2010-02-01 14:35:00,46.34,46.4,46.34,46.4,21700.0,36.3289,36.376,36.3289,36.376,21700.0
2010-02-01 14:40:00,46.39,46.4,46.37,46.38,16000.0,36.3681,36.376,36.3524,36.3603,16000.0
2010-02-01 14:45:00,46.38,46.4,46.33,46.33,11700.0,36.3603,36.376,36.3211,36.3211,11700.0
2010-02-01 14:50:00,46.33,46.39,46.33,46.38,18700.0,36.3211,36.3681,36.3211,36.3603,18700.0
2010-02-01 14:55:00,46.38,46.39,46.34,46.34,7600.0,36.3603,36.3681,36.3289,36.3289,7600.0
2010-02-01 15:00:00,46.35,46.39,46.29,46.3,30200.0,36.3368,36.3681,36.2897,36.2976,30200.0
2010-02-01 15:05:00,46.31,46.32,46.26,46.26,12600.0,36.3054,36.3132,36.2662,36.2662,12600.0
2010-02-01 15:10:00,46.27,46.32,46.27,46.29,12600.0,36.2741,36.3132,36.2741,36.2897,12600.0
2010-02-01 15:15:00,46.29,46.33,46.27,46.31,13300.0,36.2897,36.3211,36.2741,36.3054,13300.0
2010-02-01 15:20:00,46.31,46.42,46.31,46.38,41800.0,36.3054,36.3916,36.3054,36.3603,41800.0
2010-02-01 15:25:00,46.38,46.43,46.38,46.4,24700.0,36.3603,36.3995,36.3603,36.376,24700.0
2010-02-01 15:30:00,46.4,46.42,46.39,46.41,28200.0,36.376,36.3916,36.3681,36.3838,28200.0
2010-02-01 15:35:00,46.41,46.42,46.34,46.36,42600.0,36.3838,36.3916,36.3289,36.3446,42600.0
2010-02-01 15:40:00,46.37,46.42,46.36,46.42,55100.0,36.3524,36.3916,36.3446,36.3916,55100.0
2010-02-01 15:45:00,46.43,46.45,46.4,46.4,59800.0,36.3995,36.4152,36.376,36.376,59800.0
2010-02-01 15:50:00,46.41,46.43,46.41,46.42,84600.0,36.3838,36.3995,36.3838,36.3916,84600.0
2010-02-01 15:55:00,46.42,46.58,46.41,46.56,268200.0,36.3916,36.5171,36.3838,36.5014,268200.0
2010-02-02 09:30:00,45.96,46.05,45.96,45.97,116800.0,36.031,36.1016,36.031,36.0389,116800.0
2010-02-02 09:35:00,45.98,46.05,45.97,46.02,58600.0,36.0467,36.1016,36.0389,36.0781,58600.0
2010-02-02 09:40:00,46.02,46.02,45.91,45.95,69700.0,36.0781,36.0781,35.9918,36.0232,69700.0
2010-02-02 09:45:00,45.94,46.0,45.92,45.98,85700.0,36.0153,36.0624,35.9997,36.0467,85700.0
2010-02-02 09:50:00,45.98,46.05,45.97,46.02,60400.0,36.0467,36.1016,36.0389,36.0781,60400.0
2010-02-02 09:55:00,46.02,46.04,45.91,45.93,83100.0,36.0781,36.0937,35.9918,36.0075,83100.0
2010-02-02 10:00:00,45.94,46.0,45.83,45.86,53600.0,36.0153,36.0624,35.9291,35.9526,53600.0
2010-02-02 10:05:00,45.87,45.92,45.84,45.89,82900.0,35.9605,35.9997,35.9369,35.9761,82900.0
2010-02-02 10:10:00,45.9,45.97,45.84,45.95,174200.0,35.984,36.0389,35.9369,36.0232,174200.0
2010-02-02 10:15:00,45.95,46.12,45.95,46.1,101800.0,36.0232,36.1565,36.0232,36.1408,101800.0
2010-02-02 10:20:00,46.1,46.11,46.05,46.09,63700.0,36.1408,36.1486,36.1016,36.1329,63700.0
2010-02-02 10:25:00,46.07,46.19,46.07,46.18,61600.0,36.1173,36.2113,36.1173,36.2035,61600.0
2010-02-02 10:30:00,46.18,46.27,46.18,46.22,45100.0,36.2035,36.2741,36.2035,36.2349,45100.0
2010-02-02 10:35:00,46.23,46.32,46.23,46.26,142200.0,36.2427,36.3132,36.2427,36.2662,142200.0
2010-02-02 10:40:00,46.26,46.27,46.22,46.22,49500.0,36.2662,36.2741,36.2349,36.2349,49500.0
2010-02-02 10:45:00,46.22,46.23,46.16,46.19,149500.0,36.2349,36.2427,36.1878,36.2113,149500.0
2010-02-02 10:50:00,46.18,46.22,46.15,46.19,161300.0,36.2035,36.2349,36.18,36.2113,161300.0
2010-02-02 10:55:00,46.19,46.22,46.16,46.17,65400.0,36.2113,36.2349,36.1878,36.1957,65400.0
2010-02-02 11:00:00,46.18,46.2,46.14,46.14,46700.0,36.2035,36.2192,36.1721,36.1721,46700.0
2010-02-02 11:05:00,46.14,46.14,46.08,46.1,19700.0,36.1721,36.1721,36.1251,36.1408,19700.0
2010-02-02 11:10:00,46.1,46.1,46.05,46.09,48200.0,36.1408,36.1408,36.1016,36.1329,48200.0
2010-02-02 11:15:00,46.08,46.11,46.04,46.06,122900.0,36.1251,36.1486,36.0937,36.1094,122900.0
2010-02-02 11:20:00,46.06,46.11,46.03,46.1,54700.0,36.1094,36.1486,36.0859,36.1408,54700.0
2010-02-02 11:25:00,46.11,46.12,46.08,46.1,90200.0,36.1486,36.1565,36.1251,36.1408,90200.0
2010-02-02 11:30:00,46.1,46.14,46.08,46.08,68400.0,36.1408,36.1721,36.1251,36.1251,68400.0
2010-02-02 11:35:00,46.09,46.12,46.08,46.11,63500.0,36.1329,36.1565,36.1251,36.1486,63500.0
2010-02-02 11:40:00,46.1,46.17,46.1,46.13,27200.0,36.1408,36.1957,36.1408,36.1643,27200.0
2010-02-02 11:45:00,46.13,46.14,46.07,46.09,137800.0,36.1643,36.1721,36.1173,36.1329,137800.0
2010-02-02 11:50:00,46.09,46.1,46.06,46.07,63400.0,36.1329,36.1408,36.1094,36.1173,63400.0
2010-02-02 11:55:00,46.07,46.08,46.06,46.08,31800.0,36.1173,36.1251,36.1094,36.1251,31800.0
2010-02-02 12:00:00,46.09,46.1,46.06,46.09,13700.0,36.1329,36.1408,36.1094,36.1329,13700.0
2010-02-02 12:05:00,46.09,46.15,46.08,46.13,73500.0,36.1329,36.18,36.1251,36.1643,73500.0
2010-02-02 12:10:00,46.14,46.16,46.13,46.14,21400.0,36.1721,36.1878,36.1643,36.1721,21400.0
2010-02-02 12:15:00,46.14,46.18,46.14,46.18,11500.0,36.1721,36.2035,36.1721,36.2035,11500.0
2010-02-02 12:20:00,46.19,46.21,46.17,46.19,74700.0,36.2113,36.227,36.1957,36.2113,74700.0
2010-02-02 12:25:00,46.19,46.22,46.19,46.2,96100.0,36.2113,36.2349,36.2113,36.2192,96100.0
2010-02-02 12:30:00,46.2,46.2,46.17,46.18,11700.0,36.2192,36.2192,36.1957,36.2035,11700.0
2010-02-02 12:35:00,46.18,46.24,46.17,46.24,65100.0,36.2035,36.2505,36.1957,36.2505,65100.0
2010-02-02 12:40:00,46.24,46.3,46.24,46.26,227600.0,36.2505,36.2976,36.2505,36.2662,227600.0
2010-02-02 12:45:00,46.26,46.28,46.24,46.27,63800.0,36.2662,36.2819,36.2505,36.2741,63800.0
2010-02-02 12:50:00,46.28,46.33,46.27,46.32,51700.0,36.2819,36.3211,36.2741,36.3132,51700.0
2010-02-02 12:55:00,46.32,46.42,46.32,46.42,73000.0,36.3132,36.3916,36.3132,36.3916,73000.0
2010-02-02 13:00:00,46.42,46.42,46.37,46.38,100200.0,36.3916,36.3916,36.3524,36.3603,100200.0
2010-02-02 13:05:00,46.38,46.39,46.33,46.33,41900.0,36.3603,36.3681,36.3211,36.3211,41900.0
2010-02-02 13:10:00,46.33,46.36,46.33,46.35,59900.0,36.3211,36.3446,36.3211,36.3368,59900.0
2010-02-02 13:15:00,46.35,46.47,46.35,46.41,164800.0,36.3368,36.4308,36.3368,36.3838,164800.0
2010-02-02 13:20:00,46.4,46.45,46.39,46.41,200700.0,36.376,36.4152,36.3681,36.3838,200700.0
2010-02-02 13:25:00,46.41,46.48,46.41,46.46,174800.0,36.3838,36.4387,36.3838,36.423,174800.0
2010-02-02 13:30:00,46.47,46.52,46.47,46.51,85100.0,36.4308,36.47,36.4308,36.4622,85100.0
2010-02-02 13:35:00,46.52,46.67,46.52,46.66,241700.0,36.47,36.5876,36.47,36.5798,241700.0
2010-02-02 13:40:00,46.67,46.77,46.67,46.75,248300.0,36.5876,36.666,36.5876,36.6504,248300.0
2010-02-02 13:45:00,46.75,46.76,46.54,46.69,75100.0,36.6504,36.6582,36.4857,36.6033,75100.0
2010-02-02 13:50:00,46.7,46.75,46.69,46.7,201600.0,36.6112,36.6504,36.6033,36.6112,201600.0
2010-02-02 13:55:00,46.7,46.72,46.65,46.65,52400.0,36.6112,36.6268,36.572,36.572,52400.0
2010-02-02 14:00:00,46.65,46.66,46.59,46.62,45100.0,36.572,36.5798,36.5249,36.5484,45100.0
2010-02-02 14:05:00,46.62,46.68,46.59,46.6,48100.0,36.5484,36.5955,36.5249,36.5328,48100.0
2010-02-02 14:10:00,46.6,46.65,46.59,46.59,97000.0,36.5328,36.572,36.5249,36.5249,97000.0
2010-02-02 14:15:00,46.59,46.59,46.52,46.56,20600.0,36.5249,36.5249,36.47,36.5014,20600.0
2010-02-02 14:20:00,46.56,46.6,46.55,46.58,34400.0,36.5014,36.5328,36.4936,36.5171,34400.0
2010-02-02 14:25:00,46.59,46.61,46.58,46.6,17100.0,36.5249,36.5406,36.5171,36.5328,17100.0
2010-02-02 14:30:00,46.61,46.61,46.6,46.6,7200.0,36.5406,36.5406,36.5328,36.5328,7200.0
2010-02-02 14:35:00,46.61,46.61,46.56,46.57,25100.0,36.5406,36.5406,36.5014,36.5092,25100.0
2010-02-02 14:40:00,46.57,46.6,46.55,46.55,18000.0,36.5092,36.5328,36.4936,36.4936,18000.0
2010-02-02 14:45:00,46.55,46.55,46.5,46.51,68500.0,36.4936,36.4936,36.4544,36.4622,68500.0
2010-02-02 14:50:00,46.53,46.59,46.51,46.53,47300.0,36.4779,36.5249,36.4622,36.4779,47300.0
2010-02-02 14:55:00,46.53,46.57,46.53,46.57,48000.0,36.4779,36.5092,36.4779,36.5092,48000.0
2010-02-02 15:00:00,46.57,46.57,46.54,46.54,66400.0,36.5092,36.5092,36.4857,36.4857,66400.0
2010-02-02 15:05:00,46.53,46.58,46.53,46.56,42100.0,36.4779,36.5171,36.4779,36.5014,42100.0
2010-02-02 15:10:00,46.56,46.64,46.56,46.61,83000.0,36.5014,36.5641,36.5014,36.5406,83000.0
2010-02-02 15:15:00,46.61,46.67,46.6,46.66,81700.0,36.5406,36.5876,36.5328,36.5798,81700.0
2010-02-02 15:20:00,46.66,46.68,46.63,46.64,39700.0,36.5798,36.5955,36.5563,36.5641,39700.0
2010-02-02 15:25:00,46.64,46.64,46.6,46.6,39100.0,36.5641,36.5641,36.5328,36.5328,39100.0
2010-02-02 15:30:00,46.61,46.65,46.6,46.65,46900.0,36.5406,36.572,36.5328,36.572,46900.0
2010-02-02 15:35:00,46.64,46.65,46.62,46.62,78900.0,36.5641,36.572,36.5484,36.5484,78900.0
2010-02-02 15:40:00,46.62,46.64,46.54,46.55,127700.0,36.5484,36.5641,36.4857,36.4936,127700.0
2010-02-02 15:45:00,46.55,46.57,46.54,46.57,91800.0,36.4936,36.5092,36.4857,36.5092,91800.0
2010-02-02 15:50:00,46.56,46.59,46.54,46.59,92400.0,36.5014,36.5249,36.4857,36.5249,92400.0
2010-02-02 15:55:00,46.58,46.71,46.58,46.66,193100.0,36.5171,36.619,36.5171,36.5798,193100.0
2010-02-03 09:30:00,46.86,46.88,46.74,46.76,88600.0,36.7366,36.7523,36.6425,36.6582,88600.0
2010-02-03 09:35:00,46.78,46.85,46.78,46.82,56400.0,36.6739,36.7288,36.6739,36.7052,56400.0
2010-02-03 09:40:00,46.83,46.84,46.79,46.81,67400.0,36.7131,36.7209,36.6817,36.6974,67400.0
2010-02-03 09:45:00,46.82,46.85,46.82,46.84,41100.0,36.7052,36.7288,36.7052,36.7209,41100.0
2010-02-03 09:50:00,46.83,46.84,46.77,46.82,133400.0,36.7131,36.7209,36.666,36.7052,133400.0
2010-02-03 09:55:00,46.82,46.86,46.81,46.85,45800.0,36.7052,36.7366,36.6974,36.7288,45800.0
2010-02-03 10:00:00,46.84,46.89,46.78,46.8,131800.0,36.7209,36.7601,36.6739,36.6896,131800.0
2010-02-03 10:05:00,46.81,46.86,46.8,46.85,111600.0,36.6974,36.7366,36.6896,36.7288,111600.0
2010-02-03 10:10:00,46.85,46.88,46.76,46.82,128100.0,36.7288,36.7523,36.6582,36.7052,128100.0
2010-02-03 10:15:00,46.82,46.84,46.71,46.71,67300.0,36.7052,36.7209,36.619,36.619,67300.0
2010-02-03 10:20:00,46.71,46.72,46.68,46.7,84000.0,36.619,36.6268,36.5955,36.6112,84000.0
2010-02-03 10:25:00,46.7,46.7,46.57,46.58,91800.0,36.6112,36.6112,36.5092,36.5171,91800.0
2010-02-03 10:30:00,46.58,46.62,46.53,46.53,108200.0,36.5171,36.5484,36.4779,36.4779,108200.0
2010-02-03 10:35:00,46.53,46.54,46.4,46.43,87900.0,36.4779,36.4857,36.376,36.3995,87900.0
2010-02-03 10:40:00,46.43,46.5,46.41,46.5,97300.0,36.3995,36.4544,36.3838,36.4544,97300.0
2010-02-03 10:45:00,46.51,46.56,46.44,46.56,223200.0,36.4622,36.5014,36.4073,36.5014,223200.0
2010-02-03 10:50:00,46.56,46.57,46.54,46.55,38900.0,36.5014,36.5092,36.4857,36.4936,38900.0
2010-02-03 10:55:00,46.55,46.57,46.51,46.53,24200.0,36.4936,36.5092,36.4622,36.4779,24200.0
2010-02-03 11:00:00,46.53,46.57,46.51,46.53,53600.0,36.4779,36.5092,36.4622,36.4779,53600.0
2010-02-03 11:05:00,46.53,46.63,46.53,46.63,55300.0,36.4779,36.5563,36.4779,36.5563,55300.0
2010-02-03 11:10:00,46.63,46.65,46.62,46.63,39700.0,36.5563,36.572,36.5484,36.5563,39700.0
2010-02-03 11:15:00,46.63,46.64,46.57,46.59,79900.0,36.5563,36.5641,36.5092,36.5249,79900.0
2010-02-03 11:20:00,46.59,46.59,46.51,46.51,31000.0,36.5249,36.5249,36.4622,36.4622,31000.0
2010-02-03 11:25:00,46.51,46.51,46.47,46.47,39100.0,36.4622,36.4622,36.4308,36.4308,39100.0
2010-02-03 11:30:00,46.48,46.5,46.47,46.47,32300.0,36.4387,36.4544,36.4308,36.4308,32300.0
2010-02-03 11:35:00,46.47,46.48,46.4,46.4,40200.0,36.4308,36.4387,36.376,36.376,40200.0
2010-02-03 11:40:00,46.4,46.4,46.34,46.38,77000.0,36.376,36.376,36.3289,36.3603,77000.0
2010-02-03 11:45:00,46.38,46.42,46.37,46.37,27000.0,36.3603,36.3916,36.3524,36.3524,27000.0
2010-02-03 11:50:00,46.36,46.38,46.31,46.37,53400.0,36.3446,36.3603,36.3054,36.3524,53400.0
2010-02-03 11:55:00,46.38,46.38,46.29,46.31,32400.0,36.3603,36.3603,36.2897,36.3054,32400.0
2010-02-03 12:00:00,46.31,46.37,46.3,46.37,44500.0,36.3054,36.3524,36.2976,36.3524,44500.0
2010-02-03 12:05:00,46.38,46.38,46.35,46.38,19500.0,36.3603,36.3603,36.3368,36.3603,19500.0
2010-02-03 12:10:00,46.38,46.44,46.38,46.44,35700.0,36.3603,36.4073,36.3603,36.4073,35700.0
2010-02-03 12:15:00,46.44,46.45,46.39,46.4,28300.0,36.4073,36.4152,36.3681,36.376,28300.0
2010-02-03 12:20:00,46.41,46.41,46.4,46.4,18800.0,36.3838,36.3838,36.376,36.376,18800.0
2010-02-03 12:25:00,46.4,46.42,46.37,46.41,34000.0,36.376,36.3916,36.3524,36.3838,34000.0
2010-02-03 12:30:00,46.41,46.45,46.4,46.44,24200.0,36.3838,36.4152,36.376,36.4073,24200.0
2010-02-03 12:35:00,46.45,46.51,46.44,46.5,22600.0,36.4152,36.4622,36.4073,36.4544,22600.0
2010-02-03 12:40:00,46.5,46.5,46.45,46.45,26100.0,36.4544,36.4544,36.4152,36.4152,26100.0
2010-02-03 12:45:00,46.45,46.45,46.42,46.44,30100.0,36.4152,36.4152,36.3916,36.4073,30100.0
2010-02-03 12:50:00,46.45,46.48,46.44,46.48,24500.0,36.4152,36.4387,36.4073,36.4387,24500.0
2010-02-03 12:55:00,46.48,46.5,46.47,46.49,9800.0,36.4387,36.4544,36.4308,36.4465,9800.0
2010-02-03 13:00:00,46.49,46.51,46.48,46.51,20900.0,36.4465,36.4622,36.4387,36.4622,20900.0
2010-02-03 13:05:00,46.51,46.62,46.51,46.62,51300.0,36.4622,36.5484,36.4622,36.5484,51300.0
2010-02-03 13:10:00,46.62,46.65,46.6,46.64,38700.0,36.5484,36.572,36.5328,36.5641,38700.0
2010-02-03 13:15:00,46.63,46.64,46.62,46.64,89400.0,36.5563,36.5641,36.5484,36.5641,89400.0
2010-02-03 13:20:00,46.64,46.65,46.59,46.59,52800.0,36.5641,36.572,36.5249,36.5249,52800.0
2010-02-03 13:25:00,46.59,46.6,46.55,46.55,19400.0,36.5249,36.5328,36.4936,36.4936,19400.0
2010-02-03 13:30:00,46.56,46.58,46.56,46.58,10300.0,36.5014,36.5171,36.5014,36.5171,10300.0
2010-02-03 13:35:00,46.58,46.62,46.56,46.57,13500.0,36.5171,36.5484,36.5014,36.5092,13500.0
2010-02-03 13:40:00,46.58,46.61,46.58,46.61,20800.0,36.5171,36.5406,36.5171,36.5406,20800.0
2010-02-03 13:45:00,46.61,46.62,46.56,46.56,7900.0,36.5406,36.5484,36.5014,36.5014,7900.0
2010-02-03 13:50:00,46.56,46.56,46.51,46.51,44300.0,36.5014,36.5014,36.4622,36.4622,44300.0
2010-02-03 13:55:00,46.52,46.55,46.51,46.54,22300.0,36.47,36.4936,36.4622,36.4857,22300.0
2010-02-03 14:00:00,46.54,46.54,46.5,46.52,45000.0,36.4857,36.4857,36.4544,36.47,45000.0
2010-02-03 14:05:00,46.53,46.53,46.51,46.52,21900.0,36.4779,36.4779,36.4622,36.47,21900.0
2010-02-03 14:10:00,46.52,46.53,46.52,46.52,8000.0,36.47,36.4779,36.47,36.47,8000.0
2010-02-03 14:15:00,46.53,46.53,46.48,46.49,35100.0,36.4779,36.4779,36.4387,36.4465,35100.0
2010-02-03 14:20:00,46.49,46.5,46.45,46.46,22800.0,36.4465,36.4544,36.4152,36.423,22800.0
2010-02-03 14:25:00,46.46,46.5,46.44,46.48,44100.0,36.423,36.4544,36.4073,36.4387,44100.0
2010-02-03 14:30:00,46.48,46.51,46.47,46.49,30200.0,36.4387,36.4622,36.4308,36.4465,30200.0
2010-02-03 14:35:00,46.49,46.49,46.46,46.46,20500.0,36.4465,36.4465,36.423,36.423,20500.0
2010-02-03 14:40:00,46.46,46.46,46.44,46.44,45200.0,36.423,36.423,36.4073,36.4073,45200.0
2010-02-03 14:45:00,46.45,46.51,46.44,46.47,19300.0,36.4152,36.4622,36.4073,36.4308,19300.0
2010-02-03 14:50:00,46.47,46.5,46.43,46.49,24200.0,36.4308,36.4544,36.3995,36.4465,24200.0
2010-02-03 14:55:00,46.5,46.52,46.5,46.5,24100.0,36.4544,36.47,36.4544,36.4544,24100.0
2010-02-03 15:00:00,46.51,46.59,46.5,46.57,21800.0,36.4622,36.5249,36.4544,36.5092,21800.0
2010-02-03 15:05:00,46.58,46.6,46.5,46.5,17400.0,36.5171,36.5328,36.4544,36.4544,17400.0
2010-02-03 15:10:00,46.5,46.5,46.46,46.47,23500.0,36.4544,36.4544,36.423,36.4308,23500.0
2010-02-03 15:15:00,46.47,46.47,46.42,46.44,29600.0,36.4308,36.4308,36.3916,36.4073,29600.0
2010-02-03 15:20:00,46.44,46.44,46.4,46.4,24600.0,36.4073,36.4073,36.376,36.376,24600.0
2010-02-03 15:25:00,46.4,46.48,46.4,46.46,16100.0,36.376,36.4387,36.376,36.423,16100.0
2010-02-03 15:30:00,46.46,46.53,46.45,46.51,29300.0,36.423,36.4779,36.4152,36.4622,29300.0
2010-02-03 15:35:00,46.51,46.51,46.49,46.51,18400.0,36.4622,36.4622,36.4465,36.4622,18400.0
2010-02-03 15:40:00,46.51,46.56,46.4,46.51,86400.0,36.4622,36.5014,36.376,36.4622,86400.0
2010-02-03 15:45:00,46.51,46.52,46.44,46.52,85900.0,36.4622,36.47,36.4073,36.47,85900.0
2010-02-03 15:50:00,46.52,46.52,46.46,46.47,41300.0,36.47,36.47,36.423,36.4308,41300.0
2010-02-03 15:55:00,46.47,46.5,46.44,46.47,163900.0,36.4308,36.4544,36.4073,36.4308,163900.0
2010-02-04 09:30:00,46.04,46.06,45.9,46.03,98800.0,36.0937,36.1094,35.984,36.0859,98800.0
2010-02-04 09:35:00,46.02,46.15,46.0,46.1,122100.0,36.0781,36.18,36.0624,36.1408,122100.0
2010-02-04 09:40:00,46.1,46.1,45.94,45.94,66900.0,36.1408,36.1408,36.0153,36.0153,66900.0
2010-02-04 09:45:00,45.91,45.91,45.71,45.73,140300.0,35.9918,35.9918,35.835,35.8507,140300.0
2010-02-04 09:50:00,45.72,45.73,45.61,45.68,45900.0,35.8429,35.8507,35.7566,35.8115,45900.0
2010-02-04 09:55:00,45.68,45.69,45.55,45.59,222900.0,35.8115,35.8194,35.7096,35.741,222900.0
2010-02-04 10:00:00,45.6,45.69,45.57,45.66,180100.0,35.7488,35.8194,35.7253,35.7958,180100.0
2010-02-04 10:05:00,45.67,45.68,45.57,45.59,55500.0,35.8037,35.8115,35.7253,35.741,55500.0
2010-02-04 10:10:00,45.56,45.57,45.38,45.4,57200.0,35.7174,35.7253,35.5763,35.592,57200.0
2010-02-04 10:15:00,45.4,45.45,45.33,45.42,58300.0,35.592,35.6312,35.5371,35.6077,58300.0
2010-02-04 10:20:00,45.43,45.46,45.38,45.4,25200.0,35.6155,35.639,35.5763,35.592,25200.0
2010-02-04 10:25:00,45.4,45.42,45.33,45.38,36000.0,35.592,35.6077,35.5371,35.5763,36000.0
2010-02-04 10:30:00,45.35,45.5,45.33,45.45,41000.0,35.5528,35.6704,35.5371,35.6312,41000.0
2010-02-04 10:35:00,45.44,45.45,45.37,45.39,48800.0,35.6234,35.6312,35.5685,35.5842,48800.0
2010-02-04 10:40:00,45.38,45.41,45.37,45.38,55400.0,35.5763,35.5998,35.5685,35.5763,55400.0
2010-02-04 10:45:00,45.38,45.42,45.37,45.42,61100.0,35.5763,35.6077,35.5685,35.6077,61100.0
2010-02-04 10:50:00,45.42,45.42,45.36,45.36,51700.0,35.6077,35.6077,35.5606,35.5606,51700.0
2010-02-04 10:55:00,45.37,45.38,45.26,45.28,46400.0,35.5685,35.5763,35.4822,35.4979,46400.0
2010-02-04 11:00:00,45.26,45.33,45.24,45.31,68100.0,35.4822,35.5371,35.4666,35.5214,68100.0
2010-02-04 11:05:00,45.31,45.42,45.3,45.4,16400.0,35.5214,35.6077,35.5136,35.592,16400.0
2010-02-04 11:10:00,45.39,45.4,45.33,45.36,28200.0,35.5842,35.592,35.5371,35.5606,28200.0
2010-02-04 11:15:00,45.36,45.36,45.26,45.3,30000.0,35.5606,35.5606,35.4822,35.5136,30000.0
2010-02-04 11:20:00,45.31,45.32,45.25,45.27,21400.0,35.5214,35.5293,35.4744,35.4901,21400.0
2010-02-04 11:25:00,45.27,45.3,45.23,45.29,47500.0,35.4901,35.5136,35.4587,35.5058,47500.0
2010-02-04 11:30:00,45.3,45.33,45.25,45.27,28900.0,35.5136,35.5371,35.4744,35.4901,28900.0
2010-02-04 11:35:00,45.27,45.27,45.03,45.04,126600.0,35.4901,35.4901,35.3019,35.3098,126600.0
2010-02-04 11:40:00,45.04,45.06,44.89,44.97,123200.0,35.3098,35.3255,35.1922,35.2549,123200.0
2010-02-04 11:45:00,44.97,44.98,44.9,44.92,83800.0,35.2549,35.2627,35.2,35.2157,83800.0
2010-02-04 11:50:00,44.93,44.97,44.91,44.96,50900.0,35.2235,35.2549,35.2079,35.2471,50900.0
2010-02-04 11:55:00,44.97,44.99,44.94,44.94,40300.0,35.2549,35.2706,35.2314,35.2314,40300.0
2010-02-04 12:00:00,44.95,44.99,44.93,44.98,25500.0,35.2392,35.2706,35.2235,35.2627,25500.0
2010-02-04 12:05:00,44.98,45.0,44.93,44.99,14300.0,35.2627,35.2784,35.2235,35.2706,14300.0
2010-02-04 12:10:00,44.96,45.01,44.93,44.96,15800.0,35.2471,35.2863,35.2235,35.2471,15800.0
2010-02-04 12:15:00,44.96,44.99,44.92,44.93,18500.0,35.2471,35.2706,35.2157,35.2235,18500.0
2010-02-04 12:20:00,44.93,44.95,44.92,44.94,29000.0,35.2235,35.2392,35.2157,35.2314,29000.0
2010-02-04 12:25:00,44.94,44.95,44.91,44.91,7700.0,35.2314,35.2392,35.2079,35.2079,7700.0
2010-02-04 12:30:00,44.92,44.97,44.89,44.97,26200.0,35.2157,35.2549,35.1922,35.2549,26200.0
2010-02-04 12:35:00,44.97,45.0,44.96,45.0,42200.0,35.2549,35.2784,35.2471,35.2784,42200.0
2010-02-04 12:40:00,45.0,45.02,44.95,44.99,29900.0,35.2784,35.2941,35.2392,35.2706,29900.0
2010-02-04 12:45:00,44.99,45.01,44.86,44.86,16700.0,35.2706,35.2863,35.1687,35.1687,16700.0
2010-02-04 12:50:00,44.86,44.9,44.8,44.88,36500.0,35.1687,35.2,35.1216,35.1843,36500.0
2010-02-04 12:55:00,44.87,44.94,44.85,44.93,39300.0,35.1765,35.2314,35.1608,35.2235,39300.0
2010-02-04 13:00:00,44.93,44.94,44.9,44.9,11000.0,35.2235,35.2314,35.2,35.2,11000.0
2010-02-04 13:05:00,44.9,45.0,44.9,44.99,17800.0,35.2,35.2784,35.2,35.2706,17800.0
2010-02-04 13:10:00,44.98,44.98,44.91,44.94,10600.0,35.2627,35.2627,35.2079,35.2314,10600.0
2010-02-04 13:15:00,44.94,44.95,44.91,44.92,6600.0,35.2314,35.2392,35.2079,35.2157,6600.0
2010-02-04 13:20:00,44.92,44.93,44.89,44.92,42100.0,35.2157,35.2235,35.1922,35.2157,42100.0
2010-02-04 13:25:00,44.91,44.95,44.91,44.95,15600.0,35.2079,35.2392,35.2079,35.2392,15600.0
2010-02-04 13:30:00,44.95,44.99,44.93,44.98,44100.0,35.2392,35.2706,35.2235,35.2627,44100.0
2010-02-04 13:35:00,44.97,44.98,44.92,44.95,46500.0,35.2549,35.2627,35.2157,35.2392,46500.0
2010-02-04 13:40:00,44.94,44.94,44.85,44.86,28400.0,35.2314,35.2314,35.1608,35.1687,28400.0
2010-02-04 13:45:00,44.84,44.9,44.8,44.9,42100.0,35.153,35.2,35.1216,35.2,42100.0
2010-02-04 13:50:00,44.9,44.92,44.88,44.88,47400.0,35.2,35.2157,35.1843,35.1843,47400.0
2010-02-04 13:55:00,44.88,44.91,44.81,44.81,20200.0,35.1843,35.2079,35.1295,35.1295,20200.0
2010-02-04 14:00:00,44.82,44.87,44.81,44.85,11000.0,35.1373,35.1765,35.1295,35.1608,11000.0
2010-02-04 14:05:00,44.86,44.89,44.83,44.84,13500.0,35.1687,35.1922,35.1451,35.153,13500.0
2010-02-04 14:10:00,44.84,44.86,44.81,44.83,16800.0,35.153,35.1687,35.1295,35.1451,16800.0
2010-02-04 14:15:00,44.83,44.87,44.77,44.78,95300.0,35.1451,35.1765,35.0981,35.1059,95300.0
2010-02-04 14:20:00,44.78,44.89,44.78,44.88,45400.0,35.1059,35.1922,35.1059,35.1843,45400.0
2010-02-04 14:25:00,44.89,44.95,44.88,44.91,37500.0,35.1922,35.2392,35.1843,35.2079,37500.0
2010-02-04 14:30:00,44.91,44.98,44.89,44.96,35300.0,35.2079,35.2627,35.1922,35.2471,35300.0
2010-02-04 14:35:00,44.96,44.99,44.96,44.99,28000.0,35.2471,35.2706,35.2471,35.2706,28000.0
2010-02-04 14:40:00,44.99,44.99,44.94,44.95,44900.0,35.2706,35.2706,35.2314,35.2392,44900.0
2010-02-04 14:45:00,44.96,45.02,44.96,44.99,65800.0,35.2471,35.2941,35.2471,35.2706,65800.0
2010-02-04 14:50:00,44.99,45.02,44.98,44.99,36500.0,35.2706,35.2941,35.2627,35.2706,36500.0
2010-02-04 14:55:00,44.99,45.02,44.97,44.99,32800.0,35.2706,35.2941,35.2549,35.2706,32800.0
2010-02-04 15:00:00,44.99,45.02,44.94,44.95,57200.0,35.2706,35.2941,35.2314,35.2392,57200.0
2010-02-04 15:05:00,44.95,44.96,44.9,44.94,104200.0,35.2392,35.2471,35.2,35.2314,104200.0
2010-02-04 15:10:00,44.93,44.97,44.92,44.94,58600.0,35.2235,35.2549,35.2157,35.2314,58600.0
2010-02-04 15:15:00,44.94,44.95,44.89,44.9,82800.0,35.2314,35.2392,35.1922,35.2,82800.0
2010-02-04 15:20:00,44.9,44.93,44.85,44.86,144800.0,35.2,35.2235,35.1608,35.1687,144800.0
2010-02-04 15:25:00,44.86,44.88,44.84,44.85,116800.0,35.1687,35.1843,35.153,35.1608,116800.0
2010-02-04 15:30:00,44.85,44.91,44.82,44.88,61400.0,35.1608,35.2079,35.1373,35.1843,61400.0
2010-02-04 15:35:00,44.89,44.9,44.81,44.84,93600.0,35.1922,35.2,35.1295,35.153,93600.0
2010-02-04 15:40:00,44.84,44.85,44.82,44.83,132500.0,35.153,35.1608,35.1373,35.1451,132500.0
2010-02-04 15:45:00,44.83,44.85,44.82,44.84,149000.0,35.1451,35.1608,35.1373,35.153,149000.0
2010-02-04 15:50:00,44.85,44.92,44.83,44.85,190200.0,35.1608,35.2157,35.1451,35.1608,190200.0
2010-02-04 15:55:00,44.85,44.87,44.82,44.82,338000.0,35.1608,35.1765,35.1373,35.1373,338000.0
2010-02-05 09:30:00,44.11,44.33,43.95,44.17,271000.0,34.5807,34.7532,34.4553,34.6277,271000.0
2010-02-05 09:35:00,44.16,44.19,43.98,44.07,202300.0,34.6199,34.6434,34.4788,34.5493,202300.0
2010-02-05 09:40:00,44.07,44.19,44.01,44.14,117100.0,34.5493,34.6434,34.5023,34.6042,117100.0
2010-02-05 09:45:00,44.14,44.15,43.97,43.98,108400.0,34.6042,34.612,34.4709,34.4788,108400.0
2010-02-05 09:50:00,43.98,44.06,43.86,43.87,159900.0,34.4788,34.5415,34.3847,34.3925,159900.0
2010-02-05 09:55:00,43.86,43.92,43.82,43.84,80100.0,34.3847,34.4317,34.3533,34.369,80100.0
2010-02-05 10:00:00,43.84,43.91,43.83,43.83,70300.0,34.369,34.4239,34.3612,34.3612,70300.0
2010-02-05 10:05:00,43.83,43.83,43.66,43.67,79100.0,34.3612,34.3612,34.2279,34.2357,79100.0
2010-02-05 10:10:00,43.67,43.78,43.65,43.67,206000.0,34.2357,34.322,34.2201,34.2357,206000.0
2010-02-05 10:15:00,43.67,43.69,43.58,43.6,116200.0,34.2357,34.2514,34.1652,34.1809,116200.0
2010-02-05 10:20:00,43.6,43.82,43.58,43.8,179800.0,34.1809,34.3533,34.1652,34.3377,179800.0
2010-02-05 10:25:00,43.8,43.97,43.79,43.9,145700.0,34.3377,34.4709,34.3298,34.4161,145700.0
2010-02-05 10:30:00,43.92,44.12,43.92,44.08,84600.0,34.4317,34.5885,34.4317,34.5572,84600.0
2010-02-05 10:35:00,44.08,44.08,43.99,44.0,73900.0,34.5572,34.5572,34.4866,34.4945,73900.0
2010-02-05 10:40:00,44.0,44.14,43.99,44.09,170900.0,34.4945,34.6042,34.4866,34.565,170900.0
2010-02-05 10:45:00,44.09,44.09,43.98,43.99,90800.0,34.565,34.565,34.4788,34.4866,90800.0
2010-02-05 10:50:00,43.99,44.12,43.99,44.09,104600.0,34.4866,34.5885,34.4866,34.565,104600.0
2010-02-05 10:55:00,44.08,44.11,44.05,44.08,108500.0,34.5572,34.5807,34.5336,34.5572,108500.0
2010-02-05 11:00:00,44.06,44.08,43.96,43.98,77100.0,34.5415,34.5572,34.4631,34.4788,77100.0
2010-02-05 11:05:00,44.0,44.07,43.94,44.06,59800.0,34.4945,34.5493,34.4474,34.5415,59800.0
2010-02-05 11:10:00,44.05,44.05,43.95,43.96,77400.0,34.5336,34.5336,34.4553,34.4631,77400.0
2010-02-05 11:15:00,43.96,44.1,43.95,44.1,44200.0,34.4631,34.5728,34.4553,34.5728,44200.0
2010-02-05 11:20:00,44.09,44.09,43.93,44.02,47000.0,34.565,34.565,34.4396,34.5101,47000.0
2010-02-05 11:25:00,44.01,44.05,43.96,43.96,66700.0,34.5023,34.5336,34.4631,34.4631,66700.0
2010-02-05 11:30:00,43.95,43.97,43.77,43.78,60500.0,34.4553,34.4709,34.3141,34.322,60500.0
2010-02-05 11:35:00,43.78,43.82,43.75,43.79,88400.0,34.322,34.3533,34.2985,34.3298,88400.0
2010-02-05 11:40:00,43.79,43.79,43.65,43.69,73500.0,34.3298,34.3298,34.2201,34.2514,73500.0
2010-02-05 11:45:00,43.69,43.76,43.62,43.75,209000.0,34.2514,34.3063,34.1965,34.2985,209000.0
2010-02-05 11:50:00,43.75,43.8,43.62,43.66,126300.0,34.2985,34.3377,34.1965,34.2279,126300.0
2010-02-05 11:55:00,43.67,43.69,43.65,43.67,79300.0,34.2357,34.2514,34.2201,34.2357,79300.0
2010-02-05 12:00:00,43.69,43.75,43.68,43.68,78100.0,34.2514,34.2985,34.2436,34.2436,78100.0
2010-02-05 12:05:00,43.68,43.79,43.68,43.78,55500.0,34.2436,34.3298,34.2436,34.322,55500.0
2010-02-05 12:10:00,43.79,43.8,43.68,43.71,68000.0,34.3298,34.3377,34.2436,34.2671,68000.0
2010-02-05 12:15:00,43.72,43.8,43.65,43.76,71700.0,34.2749,34.3377,34.2201,34.3063,71700.0
2010-02-05 12:20:00,43.77,43.82,43.73,43.77,58700.0,34.3141,34.3533,34.2828,34.3141,58700.0
2010-02-05 12:25:00,43.77,43.82,43.76,43.8,67100.0,34.3141,34.3533,34.3063,34.3377,67100.0
2010-02-05 12:30:00,43.8,43.8,43.75,43.75,66300.0,34.3377,34.3377,34.2985,34.2985,66300.0
2010-02-05 12:35:00,43.76,43.8,43.68,43.69,57100.0,34.3063,34.3377,34.2436,34.2514,57100.0
2010-02-05 12:40:00,43.67,43.7,43.63,43.7,70700.0,34.2357,34.2593,34.2044,34.2593,70700.0
2010-02-05 12:45:00,43.7,43.74,43.69,43.71,46100.0,34.2593,34.2906,34.2514,34.2671,46100.0
2010-02-05 12:50:00,43.71,43.72,43.64,43.69,49900.0,34.2671,34.2749,34.2122,34.2514,49900.0
2010-02-05 12:55:00,43.69,43.78,43.67,43.74,67000.0,34.2514,34.322,34.2357,34.2906,67000.0
2010-02-05 13:00:00,43.74,43.74,43.7,43.71,40700.0,34.2906,34.2906,34.2593,34.2671,40700.0
2010-02-05 13:05:00,43.7,43.71,43.59,43.59,34200.0,34.2593,34.2671,34.173,34.173,34200.0
2010-02-05 13:10:00,43.6,43.61,43.56,43.6,60600.0,34.1809,34.1887,34.1495,34.1809,60600.0
2010-02-05 13:15:00,43.6,43.62,43.56,43.62,52300.0,34.1809,34.1965,34.1495,34.1965,52300.0
2010-02-05 13:20:00,43.6,43.6,43.49,43.49,69400.0,34.1809,34.1809,34.0946,34.0946,69400.0
2010-02-05 13:25:00,43.5,43.52,43.43,43.45,32200.0,34.1025,34.1181,34.0476,34.0633,32200.0
2010-02-05 13:30:00,43.45,43.48,43.36,43.38,50900.0,34.0633,34.0868,33.9927,34.0084,50900.0
2010-02-05 13:35:00,43.38,43.38,43.25,43.28,75100.0,34.0084,34.0084,33.9065,33.93,75100.0
2010-02-05 13:40:00,43.28,43.28,43.16,43.24,56000.0,33.93,33.93,33.8359,33.8986,56000.0
2010-02-05 13:45:00,43.24,43.31,43.22,43.3,50100.0,33.8986,33.9535,33.883,33.9457,50100.0
2010-02-05 13:50:00,43.3,43.3,43.22,43.25,60500.0,33.9457,33.9457,33.883,33.9065,60500.0
2010-02-05 13:55:00,43.25,43.27,43.15,43.17,38400.0,33.9065,33.9222,33.8281,33.8438,38400.0
2010-02-05 14:00:00,43.17,43.34,43.17,43.34,34100.0,33.8438,33.977,33.8438,33.977,34100.0
2010-02-05 14:05:00,43.35,43.38,43.32,43.35,43600.0,33.9849,34.0084,33.9614,33.9849,43600.0
2010-02-05 14:10:00,43.33,43.34,43.29,43.34,34200.0,33.9692,33.977,33.9378,33.977,34200.0
2010-02-05 14:15:00,43.35,43.45,43.35,43.44,38900.0,33.9849,34.0633,33.9849,34.0554,38900.0
2010-02-05 14:20:00,43.45,43.51,43.41,43.47,204800.0,34.0633,34.1103,34.0319,34.0789,204800.0
2010-02-05 14:25:00,43.45,43.53,43.45,43.53,116200.0,34.0633,34.126,34.0633,34.126,116200.0
2010-02-05 14:30:00,43.53,43.55,43.45,43.53,180600.0,34.126,34.1417,34.0633,34.126,180600.0
2010-02-05 14:35:00,43.53,43.55,43.49,43.5,59100.0,34.126,34.1417,34.0946,34.1025,59100.0
2010-02-05 14:40:00,43.49,43.51,43.43,43.45,45100.0,34.0946,34.1103,34.0476,34.0633,45100.0
2010-02-05 14:45:00,43.46,43.57,43.43,43.56,50100.0,34.0711,34.1573,34.0476,34.1495,50100.0
2010-02-05 14:50:00,43.57,43.65,43.55,43.61,52100.0,34.1573,34.2201,34.1417,34.1887,52100.0
2010-02-05 14:55:00,43.61,43.63,43.58,43.61,72900.0,34.1887,34.2044,34.1652,34.1887,72900.0
2010-02-05 15:00:00,43.62,43.75,43.61,43.73,62900.0,34.1965,34.2985,34.1887,34.2828,62900.0
2010-02-05 15:05:00,43.74,44.03,43.73,43.99,109000.0,34.2906,34.518,34.2828,34.4866,109000.0
2010-02-05 15:10:00,43.98,44.15,43.94,44.13,59200.0,34.4788,34.612,34.4474,34.5964,59200.0
2010-02-05 15:15:00,44.12,44.12,43.91,44.03,58700.0,34.5885,34.5885,34.4239,34.518,58700.0
2010-02-05 15:20:00,44.04,44.1,43.93,43.93,58300.0,34.5258,34.5728,34.4396,34.4396,58300.0
2010-02-05 15:25:00,43.93,44.03,43.92,43.99,60400.0,34.4396,34.518,34.4317,34.4866,60400.0
2010-02-05 15:30:00,44.0,44.19,43.97,44.17,88900.0,34.4945,34.6434,34.4709,34.6277,88900.0
2010-02-05 15:35:00,44.15,44.23,44.11,44.19,74200.0,34.612,34.6748,34.5807,34.6434,74200.0
2010-02-05 15:40:00,44.19,44.27,44.14,44.26,112000.0,34.6434,34.7061,34.6042,34.6983,112000.0
2010-02-05 15:45:00,44.26,44.27,43.96,44.0,108200.0,34.6983,34.7061,34.4631,34.4945,108200.0
2010-02-05 15:50:00,44.0,44.21,44.0,44.19,93400.0,34.4945,34.6591,34.4945,34.6434,93400.0
2010-02-05 15:55:00,44.19,44.32,44.16,44.28,333400.0,34.6434,34.7453,34.6199,34.714,333400.0
2010-02-08 09:30:00,44.28,44.32,43.94,43.95,85200.0,34.714,34.7453,34.4474,34.4553,85200.0
2010-02-08 09:35:00,43.95,44.05,43.85,44.05,95600.0,34.4553,34.5336,34.3769,34.5336,95600.0
2010-02-08 09:40:00,44.05,44.12,44.0,44.04,47800.0,34.5336,34.5885,34.4945,34.5258,47800.0
2010-02-08 09:45:00,44.0,44.0,43.9,43.91,63400.0,34.4945,34.4945,34.4161,34.4239,63400.0
2010-02-08 09:50:00,43.92,44.04,43.85,44.04,72200.0,34.4317,34.5258,34.3769,34.5258,72200.0
2010-02-08 09:55:00,44.04,44.08,44.0,44.04,65600.0,34.5258,34.5572,34.4945,34.5258,65600.0
2010-02-08 10:00:00,44.06,44.16,44.01,44.08,150700.0,34.5415,34.6199,34.5023,34.5572,150700.0
2010-02-08 10:05:00,44.08,44.15,44.03,44.13,47400.0,34.5572,34.612,34.518,34.5964,47400.0
2010-02-08 10:10:00,44.13,44.26,44.13,44.22,39700.0,34.5964,34.6983,34.5964,34.6669,39700.0
2010-02-08 10:15:00,44.23,44.26,44.18,44.19,35000.0,34.6748,34.6983,34.6356,34.6434,35000.0
2010-02-08 10:20:00,44.2,44.22,44.09,44.14,34000.0,34.6512,34.6669,34.565,34.6042,34000.0
2010-02-08 10:25:00,44.14,44.23,44.08,44.16,43800.0,34.6042,34.6748,34.5572,34.6199,43800.0
2010-02-08 10:30:00,44.17,44.2,44.09,44.15,39700.0,34.6277,34.6512,34.565,34.612,39700.0
2010-02-08 10:35:00,44.16,44.25,44.14,44.15,71700.0,34.6199,34.6904,34.6042,34.612,71700.0
2010-02-08 10:40:00,44.15,44.22,44.14,44.22,23500.0,34.612,34.6669,34.6042,34.6669,23500.0
2010-02-08 10:45:00,44.21,44.3,44.17,44.27,51100.0,34.6591,34.7296,34.6277,34.7061,51100.0
2010-02-08 10:50:00,44.27,44.33,44.26,44.27,33200.0,34.7061,34.7532,34.6983,34.7061,33200.0
2010-02-08 10:55:00,44.27,44.34,44.27,44.34,21000.0,34.7061,34.761,34.7061,34.761,21000.0
2010-02-08 11:00:00,44.34,44.41,44.33,44.38,43900.0,34.761,34.8159,34.7532,34.7924,43900.0
2010-02-08 11:05:00,44.39,44.47,44.35,44.47,81000.0,34.8002,34.8629,34.7688,34.8629,81000.0
2010-02-08 11:10:00,44.46,44.5,44.46,44.47,41000.0,34.8551,34.8864,34.8551,34.8629,41000.0
2010-02-08 11:15:00,44.47,44.48,44.39,44.42,81300.0,34.8629,34.8708,34.8002,34.8237,81300.0
2010-02-08 11:20:00,44.42,44.44,44.41,44.41,51700.0,34.8237,34.8394,34.8159,34.8159,51700.0
2010-02-08 11:25:00,44.41,44.43,44.37,44.37,35900.0,34.8159,34.8316,34.7845,34.7845,35900.0
2010-02-08 11:30:00,44.36,44.38,44.35,44.35,32400.0,34.7767,34.7924,34.7688,34.7688,32400.0
2010-02-08 11:35:00,44.34,44.34,44.29,44.31,21600.0,34.761,34.761,34.7218,34.7375,21600.0
2010-02-08 11:40:00,44.31,44.37,44.31,44.37,12600.0,34.7375,34.7845,34.7375,34.7845,12600.0
2010-02-08 11:45:00,44.37,44.4,44.33,44.37,34700.0,34.7845,34.808,34.7532,34.7845,34700.0
2010-02-08 11:50:00,44.37,44.38,44.24,44.26,156500.0,34.7845,34.7924,34.6826,34.6983,156500.0
2010-02-08 11:55:00,44.26,44.26,44.24,44.25,12500.0,34.6983,34.6983,34.6826,34.6904,12500.0
2010-02-08 12:00:00,44.26,44.29,44.24,44.24,18500.0,34.6983,34.7218,34.6826,34.6826,18500.0
2010-02-08 12:05:00,44.24,44.26,44.22,44.25,24300.0,34.6826,34.6983,34.6669,34.6904,24300.0
2010-02-08 12:10:00,44.25,44.26,44.22,44.22,16000.0,34.6904,34.6983,34.6669,34.6669,16000.0
2010-02-08 12:15:00,44.22,44.3,44.22,44.25,19100.0,34.6669,34.7296,34.6669,34.6904,19100.0
2010-02-08 12:20:00,44.25,44.29,44.25,44.29,8700.0,34.6904,34.7218,34.6904,34.7218,8700.0
2010-02-08 12:25:00,44.29,44.33,44.28,44.33,17400.0,34.7218,34.7532,34.714,34.7532,17400.0
2010-02-08 12:30:00,44.32,44.33,44.28,44.31,18000.0,34.7453,34.7532,34.714,34.7375,18000.0
2010-02-08 12:35:00,44.3,44.34,44.29,44.33,16000.0,34.7296,34.761,34.7218,34.7532,16000.0
2010-02-08 12:40:00,44.33,44.35,44.3,44.34,26400.0,34.7532,34.7688,34.7296,34.761,26400.0
2010-02-08 12:45:00,44.34,44.34,44.26,44.26,9300.0,34.761,34.761,34.6983,34.6983,9300.0
2010-02-08 12:50:00,44.27,44.33,44.27,44.29,22300.0,34.7061,34.7532,34.7061,34.7218,22300.0
2010-02-08 12:55:00,44.29,44.29,44.28,44.28,7400.0,34.7218,34.7218,34.714,34.714,7400.0
2010-02-08 13:00:00,44.28,44.29,44.2,44.21,22800.0,34.714,34.7218,34.6512,34.6591,22800.0
2010-02-08 13:05:00,44.2,44.24,44.15,44.16,49200.0,34.6512,34.6826,34.612,34.6199,49200.0
2010-02-08 13:10:00,44.16,44.16,44.09,44.09,33900.0,34.6199,34.6199,34.565,34.565,33900.0
2010-02-08 13:15:00,44.09,44.1,44.03,44.07,26600.0,34.565,34.5728,34.518,34.5493,26600.0
2010-02-08 13:20:00,44.08,44.09,44.06,44.06,8900.0,34.5572,34.565,34.5415,34.5415,8900.0
2010-02-08 13:25:00,44.06,44.07,44.05,44.06,6400.0,34.5415,34.5493,34.5336,34.5415,6400.0
2010-02-08 13:30:00,44.07,44.08,44.05,44.06,12600.0,34.5493,34.5572,34.5336,34.5415,12600.0
2010-02-08 13:35:00,44.04,44.08,44.04,44.06,7900.0,34.5258,34.5572,34.5258,34.5415,7900.0
2010-02-08 13:40:00,44.06,44.08,44.04,44.05,6600.0,34.5415,34.5572,34.5258,34.5336,6600.0
2010-02-08 13:45:00,44.05,44.06,44.0,44.0,31400.0,34.5336,34.5415,34.4945,34.4945,31400.0
2010-02-08 13:50:00,44.0,44.03,43.98,44.01,28000.0,34.4945,34.518,34.4788,34.5023,28000.0
2010-02-08 13:55:00,44.01,44.02,43.98,44.02,18900.0,34.5023,34.5101,34.4788,34.5101,18900.0
2010-02-08 14:00:00,44.02,44.1,44.02,44.1,18700.0,34.5101,34.5728,34.5101,34.5728,18700.0
2010-02-08 14:05:00,44.1,44.12,44.07,44.09,41700.0,34.5728,34.5885,34.5493,34.565,41700.0
2010-02-08 14:10:00,44.1,44.15,44.08,44.15,17400.0,34.5728,34.612,34.5572,34.612,17400.0
2010-02-08 14:15:00,44.15,44.15,44.11,44.12,19800.0,34.612,34.612,34.5807,34.5885,19800.0
2010-02-08 14:20:00,44.12,44.12,44.06,44.09,22300.0,34.5885,34.5885,34.5415,34.565,22300.0
2010-02-08 14:25:00,44.09,44.09,44.07,44.09,15200.0,34.565,34.565,34.5493,34.565,15200.0
2010-02-08 14:30:00,44.08,44.09,44.05,44.05,26000.0,34.5572,34.565,34.5336,34.5336,26000.0
2010-02-08 14:35:00,44.06,44.06,43.98,43.98,34000.0,34.5415,34.5415,34.4788,34.4788,34000.0
2010-02-08 14:40:00,43.98,44.06,43.96,44.06,22900.0,34.4788,34.5415,34.4631,34.5415,22900.0
2010-02-08 14:45:00,44.03,44.05,44.02,44.03,9800.0,34.518,34.5336,34.5101,34.518,9800.0
2010-02-08 14:50:00,44.03,44.07,44.02,44.04,21700.0,34.518,34.5493,34.5101,34.5258,21700.0
2010-02-08 14:55:00,44.04,44.04,44.0,44.01,19000.0,34.5258,34.5258,34.4945,34.5023,19000.0
2010-02-08 15:00:00,44.01,44.03,43.9,43.98,26400.0,34.5023,34.518,34.4161,34.4788,26400.0
2010-02-08 15:05:00,43.99,44.01,43.95,43.95,40700.0,34.4866,34.5023,34.4553,34.4553,40700.0
2010-02-08 15:10:00,43.95,43.97,43.9,43.96,37200.0,34.4553,34.4709,34.4161,34.4631,37200.0
2010-02-08 15:15:00,43.96,43.97,43.88,43.9,50700.0,34.4631,34.4709,34.4004,34.4161,50700.0
2010-02-08 15:20:00,43.91,43.94,43.9,43.92,21300.0,34.4239,34.4474,34.4161,34.4317,21300.0
2010-02-08 15:25:00,43.93,43.94,43.9,43.94,29200.0,34.4396,34.4474,34.4161,34.4474,29200.0
2010-02-08 15:30:00,43.94,44.02,43.93,44.01,24700.0,34.4474,34.5101,34.4396,34.5023,24700.0
2010-02-08 15:35:00,44.01,44.02,43.95,43.97,27000.0,34.5023,34.5101,34.4553,34.4709,27000.0
2010-02-08 15:40:00,43.95,43.97,43.91,43.96,37400.0,34.4553,34.4709,34.4239,34.4631,37400.0
2010-02-08 15:45:00,43.97,43.97,43.87,43.87,56200.0,34.4709,34.4709,34.3925,34.3925,56200.0
2010-02-08 15:50:00,43.87,43.94,43.85,43.87,126800.0,34.3925,34.4474,34.3769,34.3925,126800.0
2010-02-08 15:55:00,43.88,43.91,43.86,43.88,261700.0,34.4004,34.4239,34.3847,34.4004,261700.0
2010-02-09 09:30:00,45.02,45.27,45.02,45.22,174300.0,35.2941,35.4901,35.2941,35.4509,174300.0
2010-02-09 09:35:00,45.22,45.3,45.2,45.22,106200.0,35.4509,35.5136,35.4352,35.4509,106200.0
2010-02-09 09:40:00,45.22,45.27,45.06,45.06,170000.0,35.4509,35.4901,35.3255,35.3255,170000.0
2010-02-09 09:45:00,45.06,45.11,44.99,45.02,129900.0,35.3255,35.3647,35.2706,35.2941,129900.0
2010-02-09 09:50:00,45.02,45.1,44.98,45.07,68200.0,35.2941,35.3568,35.2627,35.3333,68200.0
2010-02-09 09:55:00,45.07,45.09,45.04,45.06,17200.0,35.3333,35.349,35.3098,35.3255,17200.0
2010-02-09 10:00:00,45.05,45.06,44.93,44.99,42000.0,35.3176,35.3255,35.2235,35.2706,42000.0
2010-02-09 10:05:00,44.98,45.04,44.96,45.0,38100.0,35.2627,35.3098,35.2471,35.2784,38100.0
2010-02-09 10:10:00,45.0,45.09,44.99,45.04,42200.0,35.2784,35.349,35.2706,35.3098,42200.0
2010-02-09 10:15:00,45.04,45.18,45.04,45.16,67500.0,35.3098,35.4195,35.3098,35.4038,67500.0
2010-02-09 10:20:00,45.16,45.19,45.14,45.19,47800.0,35.4038,35.4274,35.3882,35.4274,47800.0
2010-02-09 10:25:00,45.2,45.21,45.13,45.14,39700.0,35.4352,35.443,35.3803,35.3882,39700.0
2010-02-09 10:30:00,45.15,45.18,45.11,45.13,29700.0,35.396,35.4195,35.3647,35.3803,29700.0
2010-02-09 10:35:00,45.13,45.14,45.1,45.1,71800.0,35.3803,35.3882,35.3568,35.3568,71800.0
2010-02-09 10:40:00,45.09,45.13,44.97,44.99,67400.0,35.349,35.3803,35.2549,35.2706,67400.0
2010-02-09 10:45:00,44.99,45.02,44.93,44.97,47600.0,35.2706,35.2941,35.2235,35.2549,47600.0
2010-02-09 10:50:00,44.97,45.0,44.92,45.0,31300.0,35.2549,35.2784,35.2157,35.2784,31300.0
2010-02-09 10:55:00,45.0,45.0,44.9,44.94,77800.0,35.2784,35.2784,35.2,35.2314,77800.0
2010-02-09 11:00:00,44.94,44.94,44.82,44.9,79700.0,35.2314,35.2314,35.1373,35.2,79700.0
2010-02-09 11:05:00,44.9,44.9,44.74,44.75,38600.0,35.2,35.2,35.0746,35.0824,38600.0
2010-02-09 11:10:00,44.75,44.84,44.72,44.84,29200.0,35.0824,35.153,35.0589,35.153,29200.0
2010-02-09 11:15:00,44.83,44.87,44.76,44.85,58200.0,35.1451,35.1765,35.0903,35.1608,58200.0
2010-02-09 11:20:00,44.85,44.88,44.82,44.84,37300.0,35.1608,35.1843,35.1373,35.153,37300.0
2010-02-09 11:25:00,44.83,44.83,44.72,44.75,37700.0,35.1451,35.1451,35.0589,35.0824,37700.0
2010-02-09 11:30:00,44.76,45.03,44.72,45.03,160100.0,35.0903,35.3019,35.0589,35.3019,160100.0
2010-02-09 11:35:00,45.04,45.22,45.01,45.14,123300.0,35.3098,35.4509,35.2863,35.3882,123300.0
2010-02-09 11:40:00,45.13,45.22,45.07,45.13,60500.0,35.3803,35.4509,35.3333,35.3803,60500.0
2010-02-09 11:45:00,45.15,45.19,45.08,45.15,91400.0,35.396,35.4274,35.3411,35.396,91400.0
2010-02-09 11:50:00,45.14,45.36,45.12,45.35,122600.0,35.3882,35.5606,35.3725,35.5528,122600.0
2010-02-09 11:55:00,45.34,45.36,45.22,45.25,41900.0,35.545,35.5606,35.4509,35.4744,41900.0
2010-02-09 12:00:00,45.24,45.35,45.22,45.34,31800.0,35.4666,35.5528,35.4509,35.545,31800.0
2010-02-09 12:05:00,45.34,45.46,45.34,45.45,38600.0,35.545,35.639,35.545,35.6312,38600.0
2010-02-09 12:10:00,45.45,45.5,45.44,45.5,24000.0,35.6312,35.6704,35.6234,35.6704,24000.0
2010-02-09 12:15:00,45.51,45.61,45.48,45.59,72800.0,35.6782,35.7566,35.6547,35.741,72800.0
2010-02-09 12:20:00,45.58,45.62,45.53,45.53,41200.0,35.7331,35.7645,35.6939,35.6939,41200.0
2010-02-09 12:25:00,45.53,45.56,45.53,45.55,23600.0,35.6939,35.7174,35.6939,35.7096,23600.0
2010-02-09 12:30:00,45.55,45.61,45.54,45.57,26100.0,35.7096,35.7566,35.7018,35.7253,26100.0
2010-02-09 12:35:00,45.57,45.61,45.54,45.55,60200.0,35.7253,35.7566,35.7018,35.7096,60200.0
2010-02-09 12:40:00,45.55,45.58,45.21,45.29,144600.0,35.7096,35.7331,35.443,35.5058,144600.0
2010-02-09 12:45:00,45.28,45.38,45.26,45.33,103600.0,35.4979,35.5763,35.4822,35.5371,103600.0
2010-02-09 12:50:00,45.33,45.38,45.26,45.33,50300.0,35.5371,35.5763,35.4822,35.5371,50300.0
2010-02-09 12:55:00,45.33,45.43,45.31,45.39,13100.0,35.5371,35.6155,35.5214,35.5842,13100.0
2010-02-09 13:00:00,45.39,45.48,45.38,45.43,15600.0,35.5842,35.6547,35.5763,35.6155,15600.0
2010-02-09 13:05:00,45.44,45.49,45.4,45.45,14700.0,35.6234,35.6626,35.592,35.6312,14700.0
2010-02-09 13:10:00,45.45,45.47,45.41,45.44,5700.0,35.6312,35.6469,35.5998,35.6234,5700.0
2010-02-09 13:15:00,45.42,45.42,45.29,45.3,39600.0,35.6077,35.6077,35.5058,35.5136,39600.0
2010-02-09 13:20:00,45.29,45.33,45.26,45.31,16800.0,35.5058,35.5371,35.4822,35.5214,16800.0
2010-02-09 13:25:00,45.33,45.35,45.26,45.28,17100.0,35.5371,35.5528,35.4822,35.4979,17100.0
2010-02-09 13:30:00,45.3,45.33,45.26,45.28,19300.0,35.5136,35.5371,35.4822,35.4979,19300.0
2010-02-09 13:35:00,45.28,45.34,45.28,45.32,6500.0,35.4979,35.545,35.4979,35.5293,6500.0
2010-02-09 13:40:00,45.33,45.38,45.28,45.36,32600.0,35.5371,35.5763,35.4979,35.5606,32600.0
2010-02-09 13:45:00,45.37,45.44,45.37,45.42,25800.0,35.5685,35.6234,35.5685,35.6077,25800.0
2010-02-09 13:50:00,45.41,45.43,45.39,45.42,11500.0,35.5998,35.6155,35.5842,35.6077,11500.0
2010-02-09 13:55:00,45.42,45.42,45.38,45.38,14800.0,35.6077,35.6077,35.5763,35.5763,14800.0
2010-02-09 14:00:00,45.39,45.41,45.36,45.36,10700.0,35.5842,35.5998,35.5606,35.5606,10700.0
2010-02-09 14:05:00,45.38,45.4,45.32,45.32,14900.0,35.5763,35.592,35.5293,35.5293,14900.0
2010-02-09 14:10:00,45.33,45.35,45.31,45.35,9700.0,35.5371,35.5528,35.5214,35.5528,9700.0
2010-02-09 14:15:00,45.33,45.33,45.26,45.26,23400.0,35.5371,35.5371,35.4822,35.4822,23400.0
2010-02-09 14:20:00,45.29,45.33,45.29,45.31,9500.0,35.5058,35.5371,35.5058,35.5214,9500.0
2010-02-09 14:25:00,45.3,45.32,45.29,45.3,17500.0,35.5136,35.5293,35.5058,35.5136,17500.0
2010-02-09 14:30:00,45.31,45.41,45.3,45.4,22100.0,35.5214,35.5998,35.5136,35.592,22100.0
2010-02-09 14:35:00,45.4,45.42,45.32,45.32,17300.0,35.592,35.6077,35.5293,35.5293,17300.0
2010-02-09 14:40:00,45.33,45.36,45.27,45.28,24700.0,35.5371,35.5606,35.4901,35.4979,24700.0
2010-02-09 14:45:00,45.29,45.29,45.22,45.26,26200.0,35.5058,35.5058,35.4509,35.4822,26200.0
2010-02-09 14:50:00,45.26,45.26,45.16,45.21,28000.0,35.4822,35.4822,35.4038,35.443,28000.0
2010-02-09 14:55:00,45.2,45.29,45.19,45.2,20500.0,35.4352,35.5058,35.4274,35.4352,20500.0
2010-02-09 15:00:00,45.21,45.31,45.17,45.3,24500.0,35.443,35.5214,35.4117,35.5136,24500.0
2010-02-09 15:05:00,45.28,45.3,45.24,45.27,21000.0,35.4979,35.5136,35.4666,35.4901,21000.0
2010-02-09 15:10:00,45.26,45.31,45.21,45.31,31700.0,35.4822,35.5214,35.443,35.5214,31700.0
2010-02-09 15:15:00,45.31,45.31,45.25,45.28,50300.0,35.5214,35.5214,35.4744,35.4979,50300.0
2010-02-09 15:20:00,45.27,45.37,45.27,45.35,36800.0,35.4901,35.5685,35.4901,35.5528,36800.0
2010-02-09 15:25:00,45.35,45.39,45.31,45.34,47800.0,35.5528,35.5842,35.5214,35.545,47800.0
2010-02-09 15:30:00,45.35,45.37,45.28,45.37,30500.0,35.5528,35.5685,35.4979,35.5685,30500.0
2010-02-09 15:35:00,45.36,45.36,45.3,45.3,27200.0,35.5606,35.5606,35.5136,35.5136,27200.0
2010-02-09 15:40:00,45.3,45.3,45.2,45.25,83800.0,35.5136,35.5136,35.4352,35.4744,83800.0
2010-02-09 15:45:00,45.25,45.29,45.19,45.21,96200.0,35.4744,35.5058,35.4274,35.443,96200.0
2010-02-09 15:50:00,45.21,45.22,45.06,45.12,143600.0,35.443,35.4509,35.3255,35.3725,143600.0
2010-02-09 15:55:00,45.12,45.2,45.09,45.19,267600.0,35.3725,35.4352,35.349,35.4274,267600.0
2010-02-10 09:30:00,45.21,45.38,45.12,45.25,173500.0,35.443,35.5763,35.3725,35.4744,173500.0
2010-02-10 09:35:00,45.28,45.37,45.28,45.3,79500.0,35.4979,35.5685,35.4979,35.5136,79500.0
2010-02-10 09:40:00,45.3,45.31,45.2,45.21,67500.0,35.5136,35.5214,35.4352,35.443,67500.0
2010-02-10 09:45:00,45.22,45.32,45.22,45.32,61200.0,35.4509,35.5293,35.4509,35.5293,61200.0
2010-02-10 09:50:00,45.34,45.35,45.25,45.26,50600.0,35.545,35.5528,35.4744,35.4822,50600.0
2010-02-10 09:55:00,45.27,45.36,45.25,45.28,63300.0,35.4901,35.5606,35.4744,35.4979,63300.0
2010-02-10 10:00:00,45.29,45.29,45.08,45.17,83100.0,35.5058,35.5058,35.3411,35.4117,83100.0
2010-02-10 10:05:00,45.18,45.18,44.93,44.94,63400.0,35.4195,35.4195,35.2235,35.2314,63400.0
2010-02-10 10:10:00,44.94,44.96,44.84,44.92,62800.0,35.2314,35.2471,35.153,35.2157,62800.0
2010-02-10 10:15:00,44.91,44.91,44.77,44.83,65800.0,35.2079,35.2079,35.0981,35.1451,65800.0
2010-02-10 10:20:00,44.82,44.87,44.79,44.81,112900.0,35.1373,35.1765,35.1138,35.1295,112900.0
2010-02-10 10:25:00,44.8,44.81,44.65,44.72,69500.0,35.1216,35.1295,35.004,35.0589,69500.0
2010-02-10 10:30:00,44.72,44.75,44.63,44.74,75700.0,35.0589,35.0824,34.9883,35.0746,75700.0
2010-02-10 10:35:00,44.74,44.83,44.71,44.82,71500.0,35.0746,35.1451,35.0511,35.1373,71500.0
2010-02-10 10:40:00,44.84,44.94,44.83,44.9,118100.0,35.153,35.2314,35.1451,35.2,118100.0
2010-02-10 10:45:00,44.9,44.91,44.83,44.85,81300.0,35.2,35.2079,35.1451,35.1608,81300.0
2010-02-10 10:50:00,44.85,44.9,44.84,44.87,74900.0,35.1608,35.2,35.153,35.1765,74900.0
2010-02-10 10:55:00,44.86,44.94,44.86,44.92,91600.0,35.1687,35.2314,35.1687,35.2157,91600.0
2010-02-10 11:00:00,44.92,44.94,44.83,44.83,77100.0,35.2157,35.2314,35.1451,35.1451,77100.0
2010-02-10 11:05:00,44.84,44.96,44.83,44.96,95700.0,35.153,35.2471,35.1451,35.2471,95700.0
2010-02-10 11:10:00,44.97,44.97,44.91,44.92,46800.0,35.2549,35.2549,35.2079,35.2157,46800.0
2010-02-10 11:15:00,44.91,44.94,44.82,44.82,52600.0,35.2079,35.2314,35.1373,35.1373,52600.0
2010-02-10 11:20:00,44.82,44.97,44.82,44.95,49300.0,35.1373,35.2549,35.1373,35.2392,49300.0
2010-02-10 11:25:00,44.95,45.07,44.95,45.03,37800.0,35.2392,35.3333,35.2392,35.3019,37800.0
2010-02-10 11:30:00,45.04,45.13,45.04,45.11,32700.0,35.3098,35.3803,35.3098,35.3647,32700.0
2010-02-10 11:35:00,45.11,45.12,45.08,45.1,31600.0,35.3647,35.3725,35.3411,35.3568,31600.0
2010-02-10 11:40:00,45.09,45.13,45.03,45.06,40800.0,35.349,35.3803,35.3019,35.3255,40800.0
2010-02-10 11:45:00,45.05,45.06,45.01,45.03,37100.0,35.3176,35.3255,35.2863,35.3019,37100.0
2010-02-10 11:50:00,45.05,45.05,44.99,44.99,25100.0,35.3176,35.3176,35.2706,35.2706,25100.0
2010-02-10 11:55:00,45.01,45.04,44.94,44.99,52800.0,35.2863,35.3098,35.2314,35.2706,52800.0
2010-02-10 12:00:00,44.99,45.03,44.9,45.02,32400.0,35.2706,35.3019,35.2,35.2941,32400.0
2010-02-10 12:05:00,45.02,45.07,44.97,45.06,27000.0,35.2941,35.3333,35.2549,35.3255,27000.0
2010-02-10 12:10:00,45.07,45.07,45.04,45.04,32900.0,35.3333,35.3333,35.3098,35.3098,32900.0
2010-02-10 12:15:00,45.05,45.06,45.01,45.06,16200.0,35.3176,35.3255,35.2863,35.3255,16200.0
2010-02-10 12:20:00,45.05,45.21,45.03,45.2,52900.0,35.3176,35.443,35.3019,35.4352,52900.0
2010-02-10 12:25:00,45.21,45.24,45.17,45.24,20600.0,35.443,35.4666,35.4117,35.4666,20600.0
2010-02-10 12:30:00,45.24,45.31,45.23,45.26,74100.0,35.4666,35.5214,35.4587,35.4822,74100.0
2010-02-10 12:35:00,45.25,45.27,45.21,45.26,51900.0,35.4744,35.4901,35.443,35.4822,51900.0
2010-02-10 12:40:00,45.24,45.3,45.24,45.28,43400.0,35.4666,35.5136,35.4666,35.4979,43400.0
2010-02-10 12:45:00,45.26,45.28,45.26,45.28,5600.0,35.4822,35.4979,35.4822,35.4979,5600.0
2010-02-10 12:50:00,45.28,45.28,45.24,45.25,13100.0,35.4979,35.4979,35.4666,35.4744,13100.0
2010-02-10 12:55:00,45.26,45.28,45.23,45.23,14500.0,35.4822,35.4979,35.4587,35.4587,14500.0
2010-02-10 13:00:00,45.24,45.26,45.21,45.21,24100.0,35.4666,35.4822,35.443,35.443,24100.0
2010-02-10 13:05:00,45.23,45.24,45.18,45.22,21500.0,35.4587,35.4666,35.4195,35.4509,21500.0
2010-02-10 13:10:00,45.23,45.29,45.22,45.22,26700.0,35.4587,35.5058,35.4509,35.4509,26700.0
2010-02-10 13:15:00,45.2,45.27,45.2,45.27,27600.0,35.4352,35.4901,35.4352,35.4901,27600.0
2010-02-10 13:20:00,45.27,45.28,45.23,45.28,11800.0,35.4901,35.4979,35.4587,35.4979,11800.0
2010-02-10 13:25:00,45.29,45.36,45.29,45.36,31500.0,35.5058,35.5606,35.5058,35.5606,31500.0
2010-02-10 13:30:00,45.36,45.37,45.29,45.3,17500.0,35.5606,35.5685,35.5058,35.5136,17500.0
2010-02-10 13:35:00,45.32,45.35,45.27,45.27,21400.0,35.5293,35.5528,35.4901,35.4901,21400.0
2010-02-10 13:40:00,45.26,45.29,45.22,45.28,29700.0,35.4822,35.5058,35.4509,35.4979,29700.0
2010-02-10 13:45:00,45.28,45.28,45.22,45.22,19000.0,35.4979,35.4979,35.4509,35.4509,19000.0
2010-02-10 13:50:00,45.22,45.26,45.21,45.23,34400.0,35.4509,35.4822,35.443,35.4587,34400.0
2010-02-10 13:55:00,45.23,45.23,45.15,45.19,22300.0,35.4587,35.4587,35.396,35.4274,22300.0
2010-02-10 14:00:00,45.19,45.25,45.19,45.22,21700.0,35.4274,35.4744,35.4274,35.4509,21700.0
2010-02-10 14:05:00,45.22,45.28,45.22,45.27,25800.0,35.4509,35.4979,35.4509,35.4901,25800.0
2010-02-10 14:10:00,45.26,45.26,45.19,45.25,31400.0,35.4822,35.4822,35.4274,35.4744,31400.0
2010-02-10 14:15:00,45.24,45.3,45.22,45.29,31100.0,35.4666,35.5136,35.4509,35.5058,31100.0
2010-02-10 14:20:00,45.29,45.29,45.22,45.24,26900.0,35.5058,35.5058,35.4509,35.4666,26900.0
2010-02-10 14:25:00,45.25,45.28,45.24,45.25,28300.0,35.4744,35.4979,35.4666,35.4744,28300.0
2010-02-10 14:30:00,45.26,45.26,45.17,45.17,41200.0,35.4822,35.4822,35.4117,35.4117,41200.0
2010-02-10 14:35:00,45.18,45.19,45.13,45.19,50100.0,35.4195,35.4274,35.3803,35.4274,50100.0
2010-02-10 14:40:00,45.2,45.23,45.17,45.19,14600.0,35.4352,35.4587,35.4117,35.4274,14600.0
2010-02-10 14:45:00,45.19,45.21,45.17,45.19,11100.0,35.4274,35.443,35.4117,35.4274,11100.0
2010-02-10 14:50:00,45.17,45.25,45.14,45.19,37600.0,35.4117,35.4744,35.3882,35.4274,37600.0
2010-02-10 14:55:00,45.2,45.2,45.15,45.15,23500.0,35.4352,35.4352,35.396,35.396,23500.0
2010-02-10 15:00:00,45.15,45.24,45.15,45.24,15900.0,35.396,35.4666,35.396,35.4666,15900.0
2010-02-10 15:05:00,45.25,45.26,45.17,45.24,29300.0,35.4744,35.4822,35.4117,35.4666,29300.0
2010-02-10 15:10:00,45.25,45.27,45.24,45.25,18400.0,35.4744,35.4901,35.4666,35.4744,18400.0
2010-02-10 15:15:00,45.24,45.25,45.21,45.22,48500.0,35.4666,35.4744,35.443,35.4509,48500.0
2010-02-10 15:20:00,45.22,45.24,45.2,45.22,30800.0,35.4509,35.4666,35.4352,35.4509,30800.0
2010-02-10 15:25:00,45.22,45.27,45.2,45.24,29800.0,35.4509,35.4901,35.4352,35.4666,29800.0
2010-02-10 15:30:00,45.23,45.24,45.09,45.09,56300.0,35.4587,35.4666,35.349,35.349,56300.0
2010-02-10 15:35:00,45.09,45.12,45.02,45.04,73300.0,35.349,35.3725,35.2941,35.3098,73300.0
2010-02-10 15:40:00,45.04,45.08,45.01,45.03,72900.0,35.3098,35.3411,35.2863,35.3019,72900.0
2010-02-10 15:45:00,45.03,45.13,45.03,45.11,153100.0,35.3019,35.3803,35.3019,35.3647,153100.0
2010-02-10 15:50:00,45.13,45.15,45.09,45.11,64300.0,35.3803,35.396,35.349,35.3647,64300.0
2010-02-10 15:55:00,45.12,45.17,45.09,45.09,146600.0,35.3725,35.4117,35.349,35.349,146600.0
2010-02-11 09:30:00,45.58,45.64,45.42,45.48,92800.0,35.7331,35.7802,35.6077,35.6547,92800.0
2010-02-11 09:35:00,45.45,45.54,45.36,45.45,96800.0,35.6312,35.7018,35.5606,35.6312,96800.0
2010-02-11 09:40:00,45.45,45.47,45.3,45.31,62400.0,35.6312,35.6469,35.5136,35.5214,62400.0
2010-02-11 09:45:00,45.31,45.33,45.21,45.33,71100.0,35.5214,35.5371,35.443,35.5371,71100.0
2010-02-11 09:50:00,45.34,45.42,45.34,45.4,33000.0,35.545,35.6077,35.545,35.592,33000.0
2010-02-11 09:55:00,45.4,45.53,45.39,45.47,17100.0,35.592,35.6939,35.5842,35.6469,17100.0
2010-02-11 10:00:00,45.45,45.45,45.34,45.43,41000.0,35.6312,35.6312,35.545,35.6155,41000.0
2010-02-11 10:05:00,45.43,45.56,45.43,45.55,19200.0,35.6155,35.7174,35.6155,35.7096,19200.0
2010-02-11 10:10:00,45.53,45.72,45.53,45.6,40800.0,35.6939,35.8429,35.6939,35.7488,40800.0
2010-02-11 10:15:00,45.61,45.69,45.6,45.62,35100.0,35.7566,35.8194,35.7488,35.7645,35100.0
2010-02-11 10:20:00,45.62,45.62,45.49,45.54,109600.0,35.7645,35.7645,35.6626,35.7018,109600.0
2010-02-11 10:25:00,45.55,45.6,45.55,45.58,29500.0,35.7096,35.7488,35.7096,35.7331,29500.0
2010-02-11 10:30:00,45.57,45.57,45.4,45.42,41100.0,35.7253,35.7253,35.592,35.6077,41100.0
2010-02-11 10:35:00,45.44,45.51,45.42,45.5,22000.0,35.6234,35.6782,35.6077,35.6704,22000.0
2010-02-11 10:40:00,45.5,45.51,45.42,45.44,26400.0,35.6704,35.6782,35.6077,35.6234,26400.0
2010-02-11 10:45:00,45.44,45.5,45.39,45.41,63500.0,35.6234,35.6704,35.5842,35.5998,63500.0
2010-02-11 10:50:00,45.41,45.41,45.29,45.35,52700.0,35.5998,35.5998,35.5058,35.5528,52700.0
2010-02-11 10:55:00,45.34,45.38,45.31,45.35,8500.0,35.545,35.5763,35.5214,35.5528,8500.0
2010-02-11 11:00:00,45.35,45.48,45.35,45.47,32100.0,35.5528,35.6547,35.5528,35.6469,32100.0
2010-02-11 11:05:00,45.47,45.49,45.45,45.47,37400.0,35.6469,35.6626,35.6312,35.6469,37400.0
2010-02-11 11:10:00,45.48,45.57,45.47,45.56,34800.0,35.6547,35.7253,35.6469,35.7174,34800.0
2010-02-11 11:15:00,45.56,45.6,45.54,45.56,11900.0,35.7174,35.7488,35.7018,35.7174,11900.0
2010-02-11 11:20:00,45.56,45.72,45.56,45.71,66700.0,35.7174,35.8429,35.7174,35.835,66700.0
2010-02-11 11:25:00,45.72,45.75,45.69,45.75,32000.0,35.8429,35.8664,35.8194,35.8664,32000.0
2010-02-11 11:30:00,45.75,45.79,45.72,45.74,109100.0,35.8664,35.8977,35.8429,35.8585,109100.0
2010-02-11 11:35:00,45.74,45.78,45.74,45.78,18700.0,35.8585,35.8899,35.8585,35.8899,18700.0
2010-02-11 11:40:00,45.78,45.96,45.74,45.96,85900.0,35.8899,36.031,35.8585,36.031,85900.0
2010-02-11 11:45:00,45.96,46.03,45.96,45.99,21500.0,36.031,36.0859,36.031,36.0545,21500.0
2010-02-11 11:50:00,45.99,46.07,45.99,46.05,39400.0,36.0545,36.1173,36.0545,36.1016,39400.0
2010-02-11 11:55:00,46.04,46.04,45.96,45.97,20800.0,36.0937,36.0937,36.031,36.0389,20800.0
2010-02-11 12:00:00,45.97,45.98,45.96,45.98,9100.0,36.0389,36.0467,36.031,36.0467,9100.0
2010-02-11 12:05:00,45.98,46.01,45.97,46.0,30800.0,36.0467,36.0702,36.0389,36.0624,30800.0
2010-02-11 12:10:00,46.0,46.04,45.97,46.02,19700.0,36.0624,36.0937,36.0389,36.0781,19700.0
2010-02-11 12:15:00,46.03,46.1,46.01,46.02,39800.0,36.0859,36.1408,36.0702,36.0781,39800.0
2010-02-11 12:20:00,46.03,46.04,45.96,45.98,41100.0,36.0859,36.0937,36.031,36.0467,41100.0
2010-02-11 12:25:00,45.97,45.99,45.97,45.98,6300.0,36.0389,36.0545,36.0389,36.0467,6300.0
2010-02-11 12:30:00,45.98,45.99,45.96,45.97,6500.0,36.0467,36.0545,36.031,36.0389,6500.0
2010-02-11 12:35:00,45.97,46.0,45.96,45.99,19000.0,36.0389,36.0624,36.031,36.0545,19000.0
2010-02-11 12:40:00,45.99,46.02,45.99,46.01,20100.0,36.0545,36.0781,36.0545,36.0702,20100.0
2010-02-11 12:45:00,46.01,46.03,45.98,46.0,33400.0,36.0702,36.0859,36.0467,36.0624,33400.0
2010-02-11 12:50:00,46.0,46.02,45.97,46.0,16700.0,36.0624,36.0781,36.0389,36.0624,16700.0
2010-02-11 12:55:00,46.01,46.01,45.97,45.97,31200.0,36.0702,36.0702,36.0389,36.0389,31200.0
2010-02-11 13:00:00,45.98,45.99,45.95,45.97,24100.0,36.0467,36.0545,36.0232,36.0389,24100.0
2010-02-11 13:05:00,45.96,45.99,45.95,45.97,6000.0,36.031,36.0545,36.0232,36.0389,6000.0
2010-02-11 13:10:00,45.97,46.0,45.97,45.98,10000.0,36.0389,36.0624,36.0389,36.0467,10000.0
2010-02-11 13:15:00,45.99,46.0,45.97,45.97,9600.0,36.0545,36.0624,36.0389,36.0389,9600.0
2010-02-11 13:20:00,45.98,46.04,45.97,46.04,15300.0,36.0467,36.0937,36.0389,36.0937,15300.0
2010-02-11 13:25:00,46.04,46.08,46.03,46.04,55500.0,36.0937,36.1251,36.0859,36.0937,55500.0
2010-02-11 13:30:00,46.03,46.18,46.03,46.18,67600.0,36.0859,36.2035,36.0859,36.2035,67600.0
2010-02-11 13:35:00,46.18,46.18,46.1,46.13,51700.0,36.2035,36.2035,36.1408,36.1643,51700.0
2010-02-11 13:40:00,46.13,46.13,46.1,46.11,19800.0,36.1643,36.1643,36.1408,36.1486,19800.0
2010-02-11 13:45:00,46.11,46.12,46.01,46.05,13500.0,36.1486,36.1565,36.0702,36.1016,13500.0
2010-02-11 13:50:00,46.05,46.06,46.01,46.05,14600.0,36.1016,36.1094,36.0702,36.1016,14600.0
2010-02-11 13:55:00,46.04,46.09,46.03,46.08,11300.0,36.0937,36.1329,36.0859,36.1251,11300.0
2010-02-11 14:00:00,46.07,46.13,46.04,46.12,7700.0,36.1173,36.1643,36.0937,36.1565,7700.0
2010-02-11 14:05:00,46.13,46.16,46.11,46.14,15400.0,36.1643,36.1878,36.1486,36.1721,15400.0
2010-02-11 14:10:00,46.15,46.15,46.08,46.13,33400.0,36.18,36.18,36.1251,36.1643,33400.0
2010-02-11 14:15:00,46.12,46.16,46.1,46.16,17900.0,36.1565,36.1878,36.1408,36.1878,17900.0
2010-02-11 14:20:00,46.16,46.16,46.13,46.15,11500.0,36.1878,36.1878,36.1643,36.18,11500.0
2010-02-11 14:25:00,46.16,46.22,46.15,46.22,27100.0,36.1878,36.2349,36.18,36.2349,27100.0
2010-02-11 14:30:00,46.21,46.22,46.13,46.14,47600.0,36.227,36.2349,36.1643,36.1721,47600.0
2010-02-11 14:35:00,46.14,46.17,46.13,46.17,25400.0,36.1721,36.1957,36.1643,36.1957,25400.0
2010-02-11 14:40:00,46.16,46.18,46.15,46.16,21900.0,36.1878,36.2035,36.18,36.1878,21900.0
2010-02-11 14:45:00,46.15,46.19,46.15,46.16,32700.0,36.18,36.2113,36.18,36.1878,32700.0
2010-02-11 14:50:00,46.16,46.2,46.12,46.12,28300.0,36.1878,36.2192,36.1565,36.1565,28300.0
2010-02-11 14:55:00,46.13,46.15,46.11,46.13,28800.0,36.1643,36.18,36.1486,36.1643,28800.0
2010-02-11 15:00:00,46.14,46.15,46.1,46.11,44600.0,36.1721,36.18,36.1408,36.1486,44600.0
2010-02-11 15:05:00,46.11,46.13,46.09,46.13,39600.0,36.1486,36.1643,36.1329,36.1643,39600.0
2010-02-11 15:10:00,46.14,46.21,46.13,46.17,40600.0,36.1721,36.227,36.1643,36.1957,40600.0
2010-02-11 15:15:00,46.16,46.22,46.16,46.2,87300.0,36.1878,36.2349,36.1878,36.2192,87300.0
2010-02-11 15:20:00,46.2,46.21,46.18,46.21,6200.0,36.2192,36.227,36.2035,36.227,6200.0
2010-02-11 15:25:00,46.2,46.2,46.16,46.17,33000.0,36.2192,36.2192,36.1878,36.1957,33000.0
2010-02-11 15:30:00,46.16,46.16,46.11,46.15,61500.0,36.1878,36.1878,36.1486,36.18,61500.0
2010-02-11 15:35:00,46.15,46.16,46.1,46.11,29000.0,36.18,36.1878,36.1408,36.1486,29000.0
2010-02-11 15:40:00,46.1,46.18,46.07,46.18,97900.0,36.1408,36.2035,36.1173,36.2035,97900.0
2010-02-11 15:45:00,46.17,46.18,46.0,46.02,120500.0,36.1957,36.2035,36.0624,36.0781,120500.0
2010-02-11 15:50:00,46.02,46.22,46.02,46.22,217000.0,36.0781,36.2349,36.0781,36.2349,217000.0
2010-02-11 15:55:00,46.21,46.26,46.11,46.16,318200.0,36.227,36.2662,36.1486,36.1878,318200.0
2010-02-12 09:30:00,45.25,45.3,45.16,45.22,101400.0,35.4744,35.5136,35.4038,35.4509,101400.0
2010-02-12 09:35:00,45.22,45.22,45.11,45.11,68000.0,35.4509,35.4509,35.3647,35.3647,68000.0
2010-02-12 09:40:00,45.11,45.23,45.09,45.19,61000.0,35.3647,35.4587,35.349,35.4274,61000.0
2010-02-12 09:45:00,45.19,45.24,45.11,45.23,20100.0,35.4274,35.4666,35.3647,35.4587,20100.0
2010-02-12 09:50:00,45.23,45.24,45.18,45.19,37100.0,35.4587,35.4666,35.4195,35.4274,37100.0
2010-02-12 09:55:00,45.2,45.35,45.18,45.32,50300.0,35.4352,35.5528,35.4195,35.5293,50300.0
2010-02-12 10:00:00,45.33,45.33,45.08,45.17,84500.0,35.5371,35.5371,35.3411,35.4117,84500.0
2010-02-12 10:05:00,45.17,45.33,45.15,45.33,39300.0,35.4117,35.5371,35.396,35.5371,39300.0
2010-02-12 10:10:00,45.33,45.36,45.25,45.31,32600.0,35.5371,35.5606,35.4744,35.5214,32600.0
2010-02-12 10:15:00,45.27,45.41,45.23,45.29,52400.0,35.4901,35.5998,35.4587,35.5058,52400.0
2010-02-12 10:20:00,45.27,45.29,45.21,45.25,22300.0,35.4901,35.5058,35.443,35.4744,22300.0
2010-02-12 10:25:00,45.23,45.33,45.21,45.32,36300.0,35.4587,35.5371,35.443,35.5293,36300.0
2010-02-12 10:30:00,45.32,45.38,45.24,45.27,16300.0,35.5293,35.5763,35.4666,35.4901,16300.0
2010-02-12 10:35:00,45.29,45.31,45.08,45.11,46300.0,35.5058,35.5214,35.3411,35.3647,46300.0
2010-02-12 10:40:00,45.1,45.21,45.1,45.17,48300.0,35.3568,35.443,35.3568,35.4117,48300.0
2010-02-12 10:45:00,45.16,45.27,45.14,45.24,36900.0,35.4038,35.4901,35.3882,35.4666,36900.0
2010-02-12 10:50:00,45.22,45.29,45.22,45.23,29700.0,35.4509,35.5058,35.4509,35.4587,29700.0
2010-02-12 10:55:00,45.22,45.27,45.21,45.23,24600.0,35.4509,35.4901,35.443,35.4587,24600.0
2010-02-12 11:00:00,45.22,45.23,45.14,45.2,27400.0,35.4509,35.4587,35.3882,35.4352,27400.0
2010-02-12 11:05:00,45.2,45.26,45.2,45.24,12100.0,35.4352,35.4822,35.4352,35.4666,12100.0
2010-02-12 11:10:00,45.23,45.32,45.19,45.28,27000.0,35.4587,35.5293,35.4274,35.4979,27000.0
2010-02-12 11:15:00,45.29,45.3,45.26,45.26,14200.0,35.5058,35.5136,35.4822,35.4822,14200.0
2010-02-12 11:20:00,45.29,45.4,45.29,45.35,20100.0,35.5058,35.592,35.5058,35.5528,20100.0
2010-02-12 11:25:00,45.35,45.36,45.28,45.3,10700.0,35.5528,35.5606,35.4979,35.5136,10700.0
2010-02-12 11:30:00,45.29,45.34,45.24,45.24,24600.0,35.5058,35.545,35.4666,35.4666,24600.0
2010-02-12 11:35:00,45.24,45.3,45.24,45.29,14500.0,35.4666,35.5136,35.4666,35.5058,14500.0
2010-02-12 11:40:00,45.28,45.34,45.28,45.28,23600.0,35.4979,35.545,35.4979,35.4979,23600.0
2010-02-12 11:45:00,45.28,45.31,45.28,45.3,24100.0,35.4979,35.5214,35.4979,35.5136,24100.0
2010-02-12 11:50:00,45.31,45.32,45.24,45.3,8700.0,35.5214,35.5293,35.4666,35.5136,8700.0
2010-02-12 11:55:00,45.29,45.35,45.26,45.32,17400.0,35.5058,35.5528,35.4822,35.5293,17400.0
2010-02-12 12:00:00,45.33,45.46,45.33,45.45,22100.0,35.5371,35.639,35.5371,35.6312,22100.0
2010-02-12 12:05:00,45.44,45.48,45.42,45.46,11500.0,35.6234,35.6547,35.6077,35.639,11500.0
2010-02-12 12:10:00,45.45,45.54,45.45,45.52,14500.0,35.6312,35.7018,35.6312,35.6861,14500.0
2010-02-12 12:15:00,45.52,45.69,45.52,45.67,65400.0,35.6861,35.8194,35.6861,35.8037,65400.0
2010-02-12 12:20:00,45.67,45.73,45.62,45.65,57800.0,35.8037,35.8507,35.7645,35.788,57800.0
2010-02-12 12:25:00,45.63,45.63,45.57,45.6,12600.0,35.7723,35.7723,35.7253,35.7488,12600.0
2010-02-12 12:30:00,45.58,45.63,45.56,45.59,16800.0,35.7331,35.7723,35.7174,35.741,16800.0
2010-02-12 12:35:00,45.6,45.63,45.55,45.56,22500.0,35.7488,35.7723,35.7096,35.7174,22500.0
2010-02-12 12:40:00,45.57,45.57,45.53,45.55,14500.0,35.7253,35.7253,35.6939,35.7096,14500.0
2010-02-12 12:45:00,45.54,45.62,45.54,45.57,9300.0,35.7018,35.7645,35.7018,35.7253,9300.0
2010-02-12 12:50:00,45.57,45.58,45.53,45.54,9700.0,35.7253,35.7331,35.6939,35.7018,9700.0
2010-02-12 12:55:00,45.55,45.56,45.51,45.52,9400.0,35.7096,35.7174,35.6782,35.6861,9400.0
2010-02-12 13:00:00,45.53,45.54,45.48,45.49,10000.0,35.6939,35.7018,35.6547,35.6626,10000.0
2010-02-12 13:05:00,45.49,45.51,45.47,45.5,10000.0,35.6626,35.6782,35.6469,35.6704,10000.0
2010-02-12 13:10:00,45.48,45.48,45.4,45.4,6800.0,35.6547,35.6547,35.592,35.592,6800.0
2010-02-12 13:15:00,45.38,45.4,45.27,45.33,30600.0,35.5763,35.592,35.4901,35.5371,30600.0
2010-02-12 13:20:00,45.3,45.37,45.24,45.34,15100.0,35.5136,35.5685,35.4666,35.545,15100.0
2010-02-12 13:25:00,45.34,45.37,45.33,45.35,8500.0,35.545,35.5685,35.5371,35.5528,8500.0
2010-02-12 13:30:00,45.33,45.34,45.27,45.33,13800.0,35.5371,35.545,35.4901,35.5371,13800.0
2010-02-12 13:35:00,45.34,45.35,45.31,45.32,34200.0,35.545,35.5528,35.5214,35.5293,34200.0
2010-02-12 13:40:00,45.32,45.45,45.3,45.41,21800.0,35.5293,35.6312,35.5136,35.5998,21800.0
2010-02-12 13:45:00,45.41,45.41,45.36,45.38,6100.0,35.5998,35.5998,35.5606,35.5763,6100.0
2010-02-12 13:50:00,45.38,45.42,45.35,45.38,9900.0,35.5763,35.6077,35.5528,35.5763,9900.0
2010-02-12 13:55:00,45.37,45.38,45.34,45.38,14800.0,35.5685,35.5763,35.545,35.5763,14800.0
2010-02-12 14:00:00,45.38,45.41,45.36,45.38,8300.0,35.5763,35.5998,35.5606,35.5763,8300.0
2010-02-12 14:05:00,45.38,45.44,45.37,45.44,11200.0,35.5763,35.6234,35.5685,35.6234,11200.0
2010-02-12 14:10:00,45.44,45.55,45.44,45.5,17900.0,35.6234,35.7096,35.6234,35.6704,17900.0
2010-02-12 14:15:00,45.51,45.6,45.51,45.59,22200.0,35.6782,35.7488,35.6782,35.741,22200.0
2010-02-12 14:20:00,45.59,45.68,45.59,45.62,36300.0,35.741,35.8115,35.741,35.7645,36300.0
2010-02-12 14:25:00,45.61,45.65,45.58,45.6,15700.0,35.7566,35.788,35.7331,35.7488,15700.0
2010-02-12 14:30:00,45.61,45.63,45.6,45.63,13200.0,35.7566,35.7723,35.7488,35.7723,13200.0
2010-02-12 14:35:00,45.62,45.62,45.54,45.58,23500.0,35.7645,35.7645,35.7018,35.7331,23500.0
2010-02-12 14:40:00,45.55,45.57,45.49,45.56,20400.0,35.7096,35.7253,35.6626,35.7174,20400.0
2010-02-12 14:45:00,45.56,45.59,45.54,45.56,8400.0,35.7174,35.741,35.7018,35.7174,8400.0
2010-02-12 14:50:00,45.57,45.63,45.57,45.61,13900.0,35.7253,35.7723,35.7253,35.7566,13900.0
2010-02-12 14:55:00,45.58,45.58,45.5,45.53,19700.0,35.7331,35.7331,35.6704,35.6939,19700.0
2010-02-12 15:00:00,45.5,45.51,45.39,45.44,15600.0,35.6704,35.6782,35.5842,35.6234,15600.0
2010-02-12 15:05:00,45.44,45.55,45.41,45.53,11400.0,35.6234,35.7096,35.5998,35.6939,11400.0
2010-02-12 15:10:00,45.52,45.52,45.42,45.5,14600.0,35.6861,35.6861,35.6077,35.6704,14600.0
2010-02-12 15:15:00,45.49,45.5,45.41,45.45,10500.0,35.6626,35.6704,35.5998,35.6312,10500.0
2010-02-12 15:20:00,45.43,45.49,45.41,45.47,34000.0,35.6155,35.6626,35.5998,35.6469,34000.0
2010-02-12 15:25:00,45.47,45.49,45.41,45.42,12400.0,35.6469,35.6626,35.5998,35.6077,12400.0
2010-02-12 15:30:00,45.42,45.42,45.32,45.41,14300.0,35.6077,35.6077,35.5293,35.5998,14300.0
2010-02-12 15:35:00,45.4,45.42,45.38,45.41,12600.0,35.592,35.6077,35.5763,35.5998,12600.0
2010-02-12 15:40:00,45.41,45.57,45.4,45.51,68600.0,35.5998,35.7253,35.592,35.6782,68600.0
2010-02-12 15:45:00,45.48,45.56,45.48,45.53,47500.0,35.6547,35.7174,35.6547,35.6939,47500.0
2010-02-12 15:50:00,45.53,45.65,45.48,45.61,145700.0,35.6939,35.788,35.6547,35.7566,145700.0
2010-02-12 15:55:00,45.61,45.69,45.59,45.67,215600.0,35.7566,35.8194,35.741,35.8037,215600.0
2010-02-16 09:30:00,46.32,46.49,46.32,46.48,48500.0,36.3132,36.4465,36.3132,36.4387,48500.0
2010-02-16 09:35:00,46.48,46.52,46.43,46.5,34500.0,36.4387,36.47,36.3995,36.4544,34500.0
2010-02-16 09:40:00,46.5,46.5,46.39,46.47,60000.0,36.4544,36.4544,36.3681,36.4308,60000.0
2010-02-16 09:45:00,46.44,46.44,46.36,46.39,82100.0,36.4073,36.4073,36.3446,36.3681,82100.0
2010-02-16 09:50:00,46.39,46.47,46.39,46.46,35700.0,36.3681,36.4308,36.3681,36.423,35700.0
2010-02-16 09:55:00,46.47,46.5,46.43,46.47,29100.0,36.4308,36.4544,36.3995,36.4308,29100.0
2010-02-16 10:00:00,46.47,46.56,46.37,46.5,71100.0,36.4308,36.5014,36.3524,36.4544,71100.0
2010-02-16 10:05:00,46.5,46.5,46.45,46.45,27600.0,36.4544,36.4544,36.4152,36.4152,27600.0
2010-02-16 10:10:00,46.44,46.54,46.43,46.5,22300.0,36.4073,36.4857,36.3995,36.4544,22300.0
2010-02-16 10:15:00,46.5,46.61,46.5,46.6,27600.0,36.4544,36.5406,36.4544,36.5328,27600.0
2010-02-16 10:20:00,46.59,46.59,46.54,46.57,23100.0,36.5249,36.5249,36.4857,36.5092,23100.0
2010-02-16 10:25:00,46.57,46.63,46.56,46.61,41300.0,36.5092,36.5563,36.5014,36.5406,41300.0
2010-02-16 10:30:00,46.6,46.66,46.58,46.65,40500.0,36.5328,36.5798,36.5171,36.572,40500.0
2010-02-16 10:35:00,46.65,46.72,46.65,46.72,42900.0,36.572,36.6268,36.572,36.6268,42900.0
2010-02-16 10:40:00,46.73,46.77,46.73,46.75,49900.0,36.6347,36.666,36.6347,36.6504,49900.0
2010-02-16 10:45:00,46.76,46.77,46.72,46.72,45000.0,36.6582,36.666,36.6268,36.6268,45000.0
2010-02-16 10:50:00,46.72,46.72,46.63,46.65,22700.0,36.6268,36.6268,36.5563,36.572,22700.0
2010-02-16 10:55:00,46.63,46.67,46.6,46.64,19700.0,36.5563,36.5876,36.5328,36.5641,19700.0
2010-02-16 11:00:00,46.64,46.68,46.63,46.68,9500.0,36.5641,36.5955,36.5563,36.5955,9500.0
2010-02-16 11:05:00,46.68,46.69,46.62,46.65,12600.0,36.5955,36.6033,36.5484,36.572,12600.0
2010-02-16 11:10:00,46.65,46.65,46.61,46.62,5700.0,36.572,36.572,36.5406,36.5484,5700.0
2010-02-16 11:15:00,46.62,46.65,46.61,46.65,20500.0,36.5484,36.572,36.5406,36.572,20500.0
2010-02-16 11:20:00,46.65,46.71,46.65,46.67,13000.0,36.572,36.619,36.572,36.5876,13000.0
2010-02-16 11:25:00,46.68,46.76,46.67,46.76,15400.0,36.5955,36.6582,36.5876,36.6582,15400.0
2010-02-16 11:30:00,46.77,46.82,46.76,46.8,20700.0,36.666,36.7052,36.6582,36.6896,20700.0
2010-02-16 11:35:00,46.79,46.84,46.79,46.82,18400.0,36.6817,36.7209,36.6817,36.7052,18400.0
2010-02-16 11:40:00,46.82,46.89,46.82,46.88,27800.0,36.7052,36.7601,36.7052,36.7523,27800.0
2010-02-16 11:45:00,46.88,46.89,46.83,46.83,24700.0,36.7523,36.7601,36.7131,36.7131,24700.0
2010-02-16 11:50:00,46.83,46.83,46.81,46.83,7900.0,36.7131,36.7131,36.6974,36.7131,7900.0
2010-02-16 11:55:00,46.82,46.84,46.81,46.82,18900.0,36.7052,36.7209,36.6974,36.7052,18900.0
2010-02-16 12:00:00,46.81,46.82,46.77,46.82,9100.0,36.6974,36.7052,36.666,36.7052,9100.0
2010-02-16 12:05:00,46.82,46.83,46.8,46.81,25400.0,36.7052,36.7131,36.6896,36.6974,25400.0
2010-02-16 12:10:00,46.8,46.83,46.8,46.82,23800.0,36.6896,36.7131,36.6896,36.7052,23800.0
2010-02-16 12:15:00,46.83,46.83,46.8,46.82,42300.0,36.7131,36.7131,36.6896,36.7052,42300.0
2010-02-16 12:20:00,46.83,46.83,46.81,46.82,37300.0,36.7131,36.7131,36.6974,36.7052,37300.0
2010-02-16 12:25:00,46.83,46.86,46.81,46.83,24400.0,36.7131,36.7366,36.6974,36.7131,24400.0
2010-02-16 12:30:00,46.85,46.85,46.81,46.81,15500.0,36.7288,36.7288,36.6974,36.6974,15500.0
2010-02-16 12:35:00,46.81,46.83,46.8,46.81,7500.0,36.6974,36.7131,36.6896,36.6974,7500.0
2010-02-16 12:40:00,46.82,46.84,46.8,46.83,9900.0,36.7052,36.7209,36.6896,36.7131,9900.0
2010-02-16 12:45:00,46.83,46.85,46.81,46.82,6000.0,36.7131,36.7288,36.6974,36.7052,6000.0
2010-02-16 12:50:00,46.83,46.83,46.8,46.81,17300.0,36.7131,36.7131,36.6896,36.6974,17300.0
2010-02-16 12:55:00,46.82,46.83,46.78,46.82,14100.0,36.7052,36.7131,36.6739,36.7052,14100.0
2010-02-16 13:00:00,46.82,46.82,46.76,46.76,12900.0,36.7052,36.7052,36.6582,36.6582,12900.0
2010-02-16 13:05:00,46.76,46.77,46.74,46.74,7700.0,36.6582,36.666,36.6425,36.6425,7700.0
2010-02-16 13:10:00,46.75,46.77,46.74,46.77,17300.0,36.6504,36.666,36.6425,36.666,17300.0
2010-02-16 13:15:00,46.77,46.79,46.75,46.78,21900.0,36.666,36.6817,36.6504,36.6739,21900.0
2010-02-16 13:20:00,46.78,46.78,46.76,46.77,19900.0,36.6739,36.6739,36.6582,36.666,19900.0
2010-02-16 13:25:00,46.78,46.8,46.76,46.79,29300.0,36.6739,36.6896,36.6582,36.6817,29300.0
2010-02-16 13:30:00,46.8,46.81,46.76,46.77,29800.0,36.6896,36.6974,36.6582,36.666,29800.0
2010-02-16 13:35:00,46.78,46.8,46.75,46.75,13600.0,36.6739,36.6896,36.6504,36.6504,13600.0
2010-02-16 13:40:00,46.75,46.77,46.74,46.77,6800.0,36.6504,36.666,36.6425,36.666,6800.0
2010-02-16 13:45:00,46.77,46.83,46.77,46.81,37100.0,36.666,36.7131,36.666,36.6974,37100.0
2010-02-16 13:50:00,46.82,46.83,46.8,46.83,17200.0,36.7052,36.7131,36.6896,36.7131,17200.0
2010-02-16 13:55:00,46.83,46.83,46.81,46.83,18300.0,36.7131,36.7131,36.6974,36.7131,18300.0
2010-02-16 14:00:00,46.82,46.85,46.81,46.82,6600.0,36.7052,36.7288,36.6974,36.7052,6600.0
2010-02-16 14:05:00,46.82,46.82,46.79,46.8,31700.0,36.7052,36.7052,36.6817,36.6896,31700.0
2010-02-16 14:10:00,46.79,46.83,46.78,46.82,66700.0,36.6817,36.7131,36.6739,36.7052,66700.0
2010-02-16 14:15:00,46.82,46.82,46.78,46.78,9900.0,36.7052,36.7052,36.6739,36.6739,9900.0
2010-02-16 14:20:00,46.78,46.82,46.78,46.82,17500.0,36.6739,36.7052,36.6739,36.7052,17500.0
2010-02-16 14:25:00,46.82,46.88,46.81,46.86,28400.0,36.7052,36.7523,36.6974,36.7366,28400.0
2010-02-16 14:30:00,46.86,46.86,46.78,46.79,17300.0,36.7366,36.7366,36.6739,36.6817,17300.0
2010-02-16 14:35:00,46.8,46.81,46.78,46.78,19600.0,36.6896,36.6974,36.6739,36.6739,19600.0
2010-02-16 14:40:00,46.78,46.8,46.78,46.79,9700.0,36.6739,36.6896,36.6739,36.6817,9700.0
2010-02-16 14:45:00,46.81,46.81,46.8,46.81,3100.0,36.6974,36.6974,36.6896,36.6974,3100.0
2010-02-16 14:50:00,46.81,46.86,46.8,46.86,23700.0,36.6974,36.7366,36.6896,36.7366,23700.0
2010-02-16 14:55:00,46.86,46.86,46.79,46.82,17600.0,36.7366,36.7366,36.6817,36.7052,17600.0
2010-02-16 15:00:00,46.83,46.83,46.78,46.83,42700.0,36.7131,36.7131,36.6739,36.7131,42700.0
2010-02-16 15:05:00,46.82,46.83,46.81,46.82,31800.0,36.7052,36.7131,36.6974,36.7052,31800.0
2010-02-16 15:10:00,46.83,46.84,46.8,46.8,30000.0,36.7131,36.7209,36.6896,36.6896,30000.0
2010-02-16 15:15:00,46.81,46.81,46.79,46.8,42200.0,36.6974,36.6974,36.6817,36.6896,42200.0
2010-02-16 15:20:00,46.81,46.81,46.77,46.77,28000.0,36.6974,36.6974,36.666,36.666,28000.0
2010-02-16 15:25:00,46.78,46.83,46.78,46.8,50800.0,36.6739,36.7131,36.6739,36.6896,50800.0
2010-02-16 15:30:00,46.8,46.87,46.8,46.87,63400.0,36.6896,36.7444,36.6896,36.7444,63400.0
2010-02-16 15:35:00,46.86,46.87,46.84,46.84,58000.0,36.7366,36.7444,36.7209,36.7209,58000.0
2010-02-16 15:40:00,46.84,46.85,46.78,46.81,140300.0,36.7209,36.7288,36.6739,36.6974,140300.0
2010-02-16 15:45:00,46.81,46.83,46.75,46.79,180500.0,36.6974,36.7131,36.6504,36.6817,180500.0
2010-02-16 15:50:00,46.78,46.79,46.7,46.7,100500.0,36.6739,36.6817,36.6112,36.6112,100500.0
2010-02-16 15:55:00,46.69,46.69,46.59,46.6,336400.0,36.6033,36.6033,36.5249,36.5328,336400.0
2010-02-17 09:30:00,47.42,47.42,47.2,47.26,209000.0,37.1756,37.1756,37.0031,37.0502,209000.0
2010-02-17 09:35:00,47.28,47.31,47.22,47.26,122400.0,37.0659,37.0894,37.0188,37.0502,122400.0
2010-02-17 09:40:00,47.26,47.26,47.16,47.22,64500.0,37.0502,37.0502,36.9718,37.0188,64500.0
2010-02-17 09:45:00,47.22,47.34,47.2,47.33,52900.0,37.0188,37.1129,37.0031,37.1051,52900.0
2010-02-17 09:50:00,47.33,47.36,47.26,47.32,150300.0,37.1051,37.1286,37.0502,37.0972,150300.0
2010-02-17 09:55:00,47.31,47.34,47.26,47.3,25600.0,37.0894,37.1129,37.0502,37.0815,25600.0
2010-02-17 10:00:00,47.3,47.35,47.2,47.2,33400.0,37.0815,37.1207,37.0031,37.0031,33400.0
2010-02-17 10:05:00,47.21,47.35,47.2,47.35,39400.0,37.011,37.1207,37.0031,37.1207,39400.0
2010-02-17 10:10:00,47.35,47.38,47.29,47.3,28500.0,37.1207,37.1443,37.0737,37.0815,28500.0
2010-02-17 10:15:00,47.3,47.35,47.25,47.32,42400.0,37.0815,37.1207,37.0423,37.0972,42400.0
2010-02-17 10:20:00,47.34,47.35,47.28,47.3,16100.0,37.1129,37.1207,37.0659,37.0815,16100.0
2010-02-17 10:25:00,47.3,47.35,47.29,47.33,19900.0,37.0815,37.1207,37.0737,37.1051,19900.0
2010-02-17 10:30:00,47.34,47.43,47.33,47.43,31600.0,37.1129,37.1834,37.1051,37.1834,31600.0
2010-02-17 10:35:00,47.43,47.43,47.29,47.31,41800.0,37.1834,37.1834,37.0737,37.0894,41800.0
2010-02-17 10:40:00,47.3,47.31,47.25,47.29,31900.0,37.0815,37.0894,37.0423,37.0737,31900.0
2010-02-17 10:45:00,47.28,47.3,47.24,47.29,21700.0,37.0659,37.0815,37.0345,37.0737,21700.0
2010-02-17 10:50:00,47.29,47.32,47.25,47.26,27900.0,37.0737,37.0972,37.0423,37.0502,27900.0
2010-02-17 10:55:00,47.27,47.28,47.23,47.25,9700.0,37.058,37.0659,37.0267,37.0423,9700.0
2010-02-17 11:00:00,47.25,47.25,47.15,47.16,20300.0,37.0423,37.0423,36.9639,36.9718,20300.0
2010-02-17 11:05:00,47.17,47.21,47.15,47.15,21100.0,36.9796,37.011,36.9639,36.9639,21100.0
2010-02-17 11:10:00,47.16,47.22,47.12,47.21,17800.0,36.9718,37.0188,36.9404,37.011,17800.0
2010-02-17 11:15:00,47.21,47.24,47.19,47.2,17300.0,37.011,37.0345,36.9953,37.0031,17300.0
2010-02-17 11:20:00,47.2,47.23,47.19,47.23,15500.0,37.0031,37.0267,36.9953,37.0267,15500.0
2010-02-17 11:25:00,47.22,47.23,47.08,47.11,29500.0,37.0188,37.0267,36.9091,36.9326,29500.0
2010-02-17 11:30:00,47.1,47.1,47.03,47.04,39500.0,36.9247,36.9247,36.8699,36.8777,39500.0
2010-02-17 11:35:00,47.06,47.11,47.05,47.08,25100.0,36.8934,36.9326,36.8855,36.9091,25100.0
2010-02-17 11:40:00,47.08,47.08,47.03,47.05,44200.0,36.9091,36.9091,36.8699,36.8855,44200.0
2010-02-17 11:45:00,47.05,47.1,47.05,47.09,14800.0,36.8855,36.9247,36.8855,36.9169,14800.0
2010-02-17 11:50:00,47.09,47.12,47.08,47.1,11600.0,36.9169,36.9404,36.9091,36.9247,11600.0
2010-02-17 11:55:00,47.09,47.11,47.09,47.1,3500.0,36.9169,36.9326,36.9169,36.9247,3500.0
2010-02-17 12:00:00,47.1,47.17,47.1,47.16,9900.0,36.9247,36.9796,36.9247,36.9718,9900.0
2010-02-17 12:05:00,47.16,47.17,47.14,47.17,10500.0,36.9718,36.9796,36.9561,36.9796,10500.0
2010-02-17 12:10:00,47.17,47.17,47.14,47.14,4000.0,36.9796,36.9796,36.9561,36.9561,4000.0
2010-02-17 12:15:00,47.15,47.22,47.14,47.21,25000.0,36.9639,37.0188,36.9561,37.011,25000.0
2010-02-17 12:20:00,47.21,47.21,47.17,47.19,11900.0,37.011,37.011,36.9796,36.9953,11900.0
2010-02-17 12:25:00,47.18,47.21,47.17,47.19,11900.0,36.9875,37.011,36.9796,36.9953,11900.0
2010-02-17 12:30:00,47.19,47.19,47.15,47.17,13100.0,36.9953,36.9953,36.9639,36.9796,13100.0
2010-02-17 12:35:00,47.17,47.17,47.12,47.12,9500.0,36.9796,36.9796,36.9404,36.9404,9500.0
2010-02-17 12:40:00,47.13,47.13,47.08,47.1,12800.0,36.9483,36.9483,36.9091,36.9247,12800.0
2010-02-17 12:45:00,47.1,47.12,47.09,47.11,6800.0,36.9247,36.9404,36.9169,36.9326,6800.0
2010-02-17 12:50:00,47.12,47.12,47.07,47.08,14100.0,36.9404,36.9404,36.9012,36.9091,14100.0
2010-02-17 12:55:00,47.08,47.13,47.08,47.13,29000.0,36.9091,36.9483,36.9091,36.9483,29000.0
2010-02-17 13:00:00,47.13,47.17,47.12,47.16,11100.0,36.9483,36.9796,36.9404,36.9718,11100.0
2010-02-17 13:05:00,47.16,47.17,47.13,47.17,12900.0,36.9718,36.9796,36.9483,36.9796,12900.0
2010-02-17 13:10:00,47.16,47.17,47.12,47.13,14900.0,36.9718,36.9796,36.9404,36.9483,14900.0
2010-02-17 13:15:00,47.13,47.19,47.13,47.18,12800.0,36.9483,36.9953,36.9483,36.9875,12800.0
2010-02-17 13:20:00,47.19,47.21,47.15,47.15,11900.0,36.9953,37.011,36.9639,36.9639,11900.0
2010-02-17 13:25:00,47.16,47.18,47.15,47.16,10700.0,36.9718,36.9875,36.9639,36.9718,10700.0
2010-02-17 13:30:00,47.16,47.17,47.13,47.16,21800.0,36.9718,36.9796,36.9483,36.9718,21800.0
2010-02-17 13:35:00,47.16,47.16,47.13,47.16,12700.0,36.9718,36.9718,36.9483,36.9718,12700.0
2010-02-17 13:40:00,47.16,47.17,47.15,47.16,4000.0,36.9718,36.9796,36.9639,36.9718,4000.0
2010-02-17 13:45:00,47.15,47.16,47.12,47.13,15100.0,36.9639,36.9718,36.9404,36.9483,15100.0
2010-02-17 13:50:00,47.13,47.13,47.09,47.12,19300.0,36.9483,36.9483,36.9169,36.9404,19300.0
2010-02-17 13:55:00,47.12,47.14,47.11,47.14,17900.0,36.9404,36.9561,36.9326,36.9561,17900.0
2010-02-17 14:00:00,47.13,47.15,47.03,47.1,73800.0,36.9483,36.9639,36.8699,36.9247,73800.0
2010-02-17 14:05:00,47.09,47.15,47.05,47.14,64400.0,36.9169,36.9639,36.8855,36.9561,64400.0
2010-02-17 14:10:00,47.14,47.14,47.08,47.08,32900.0,36.9561,36.9561,36.9091,36.9091,32900.0
2010-02-17 14:15:00,47.09,47.09,47.04,47.04,25900.0,36.9169,36.9169,36.8777,36.8777,25900.0
2010-02-17 14:20:00,47.03,47.03,47.0,47.03,24400.0,36.8699,36.8699,36.8463,36.8699,24400.0
2010-02-17 14:25:00,47.02,47.09,47.02,47.08,8300.0,36.862,36.9169,36.862,36.9091,8300.0
2010-02-17 14:30:00,47.06,47.12,47.06,47.1,18400.0,36.8934,36.9404,36.8934,36.9247,18400.0
2010-02-17 14:35:00,47.1,47.14,47.08,47.09,13000.0,36.9247,36.9561,36.9091,36.9169,13000.0
2010-02-17 14:40:00,47.1,47.15,47.09,47.15,21300.0,36.9247,36.9639,36.9169,36.9639,21300.0
2010-02-17 14:45:00,47.15,47.15,47.12,47.12,18800.0,36.9639,36.9639,36.9404,36.9404,18800.0
2010-02-17 14:50:00,47.13,47.15,47.12,47.12,51000.0,36.9483,36.9639,36.9404,36.9404,51000.0
2010-02-17 14:55:00,47.13,47.19,47.12,47.19,17300.0,36.9483,36.9953,36.9404,36.9953,17300.0
2010-02-17 15:00:00,47.18,47.19,47.16,47.19,10000.0,36.9875,36.9953,36.9718,36.9953,10000.0
2010-02-17 15:05:00,47.18,47.2,47.17,47.2,34500.0,36.9875,37.0031,36.9796,37.0031,34500.0
2010-02-17 15:10:00,47.2,47.22,47.19,47.22,101100.0,37.0031,37.0188,36.9953,37.0188,101100.0
2010-02-17 15:15:00,47.22,47.26,47.21,47.23,25600.0,37.0188,37.0502,37.011,37.0267,25600.0
2010-02-17 15:20:00,47.24,47.25,47.21,47.23,49700.0,37.0345,37.0423,37.011,37.0267,49700.0
2010-02-17 15:25:00,47.23,47.25,47.22,47.24,10600.0,37.0267,37.0423,37.0188,37.0345,10600.0
2010-02-17 15:30:00,47.24,47.28,47.24,47.28,15200.0,37.0345,37.0659,37.0345,37.0659,15200.0
2010-02-17 15:35:00,47.28,47.3,47.27,47.28,19800.0,37.0659,37.0815,37.058,37.0659,19800.0
2010-02-17 15:40:00,47.28,47.3,47.22,47.26,75000.0,37.0659,37.0815,37.0188,37.0502,75000.0
2010-02-17 15:45:00,47.27,47.28,47.24,47.26,33300.0,37.058,37.0659,37.0345,37.0502,33300.0
2010-02-17 15:50:00,47.26,47.29,47.23,47.28,85900.0,37.0502,37.0737,37.0267,37.0659,85900.0
2010-02-17 15:55:00,47.28,47.32,47.27,47.31,148500.0,37.0659,37.0972,37.058,37.0894,148500.0
2010-02-18 09:30:00,46.85,47.04,46.85,46.92,27600.0,36.7288,36.8777,36.7288,36.7836,27600.0
2010-02-18 09:35:00,46.93,47.05,46.93,47.01,33300.0,36.7915,36.8855,36.7915,36.8542,33300.0
2010-02-18 09:40:00,46.99,47.11,46.99,47.03,39300.0,36.8385,36.9326,36.8385,36.8699,39300.0
2010-02-18 09:45:00,47.05,47.11,47.05,47.11,19400.0,36.8855,36.9326,36.8855,36.9326,19400.0
2010-02-18 09:50:00,47.11,47.24,47.11,47.21,30900.0,36.9326,37.0345,36.9326,37.011,30900.0
2010-02-18 09:55:00,47.21,47.25,47.19,47.2,31900.0,37.011,37.0423,36.9953,37.0031,31900.0
2010-02-18 10:00:00,47.2,47.26,47.1,47.23,41100.0,37.0031,37.0502,36.9247,37.0267,41100.0
2010-02-18 10:05:00,47.22,47.25,47.17,47.2,18000.0,37.0188,37.0423,36.9796,37.0031,18000.0
2010-02-18 10:10:00,47.2,47.3,47.18,47.23,32000.0,37.0031,37.0815,36.9875,37.0267,32000.0
2010-02-18 10:15:00,47.26,47.27,47.21,47.22,17000.0,37.0502,37.058,37.011,37.0188,17000.0
2010-02-18 10:20:00,47.23,47.23,47.1,47.1,91400.0,37.0267,37.0267,36.9247,36.9247,91400.0
2010-02-18 10:25:00,47.11,47.17,47.11,47.16,50700.0,36.9326,36.9796,36.9326,36.9718,50700.0
2010-02-18 10:30:00,47.15,47.16,47.08,47.16,43100.0,36.9639,36.9718,36.9091,36.9718,43100.0
2010-02-18 10:35:00,47.16,47.21,47.15,47.2,31700.0,36.9718,37.011,36.9639,37.0031,31700.0
2010-02-18 10:40:00,47.2,47.28,47.2,47.27,34100.0,37.0031,37.0659,37.0031,37.058,34100.0
2010-02-18 10:45:00,47.27,47.3,47.26,47.28,54200.0,37.058,37.0815,37.0502,37.0659,54200.0
2010-02-18 10:50:00,47.27,47.31,47.27,47.27,9600.0,37.058,37.0894,37.058,37.058,9600.0
2010-02-18 10:55:00,47.28,47.36,47.28,47.32,11700.0,37.0659,37.1286,37.0659,37.0972,11700.0
2010-02-18 11:00:00,47.32,47.34,47.3,47.34,75200.0,37.0972,37.1129,37.0815,37.1129,75200.0
2010-02-18 11:05:00,47.34,47.37,47.32,47.32,111600.0,37.1129,37.1364,37.0972,37.0972,111600.0
2010-02-18 11:10:00,47.33,47.34,47.31,47.31,25400.0,37.1051,37.1129,37.0894,37.0894,25400.0
2010-02-18 11:15:00,47.32,47.32,47.25,47.27,27200.0,37.0972,37.0972,37.0423,37.058,27200.0
2010-02-18 11:20:00,47.28,47.34,47.28,47.33,11200.0,37.0659,37.1129,37.0659,37.1051,11200.0
2010-02-18 11:25:00,47.33,47.33,47.29,47.29,31000.0,37.1051,37.1051,37.0737,37.0737,31000.0
2010-02-18 11:30:00,47.28,47.31,47.23,47.24,38000.0,37.0659,37.0894,37.0267,37.0345,38000.0
2010-02-18 11:35:00,47.25,47.26,47.22,47.25,15800.0,37.0423,37.0502,37.0188,37.0423,15800.0
2010-02-18 11:40:00,47.26,47.3,47.26,47.3,13500.0,37.0502,37.0815,37.0502,37.0815,13500.0
2010-02-18 11:45:00,47.29,47.32,47.27,47.27,7500.0,37.0737,37.0972,37.058,37.058,7500.0
2010-02-18 11:50:00,47.28,47.28,47.26,47.28,4000.0,37.0659,37.0659,37.0502,37.0659,4000.0
2010-02-18 11:55:00,47.26,47.26,47.25,47.26,5600.0,37.0502,37.0502,37.0423,37.0502,5600.0
2010-02-18 12:00:00,47.26,47.27,47.25,47.26,5900.0,37.0502,37.058,37.0423,37.0502,5900.0
2010-02-18 12:05:00,47.26,47.29,47.24,47.25,51500.0,37.0502,37.0737,37.0345,37.0423,51500.0
2010-02-18 12:10:00,47.26,47.28,47.24,47.25,18400.0,37.0502,37.0659,37.0345,37.0423,18400.0
2010-02-18 12:15:00,47.24,47.28,47.23,47.24,20200.0,37.0345,37.0659,37.0267,37.0345,20200.0
2010-02-18 12:20:00,47.25,47.28,47.21,47.24,32200.0,37.0423,37.0659,37.011,37.0345,32200.0
2010-02-18 12:25:00,47.24,47.25,47.23,47.24,10000.0,37.0345,37.0423,37.0267,37.0345,10000.0
2010-02-18 12:30:00,47.24,47.25,47.22,47.24,34600.0,37.0345,37.0423,37.0188,37.0345,34600.0
2010-02-18 12:35:00,47.23,47.23,47.21,47.22,13400.0,37.0267,37.0267,37.011,37.0188,13400.0
2010-02-18 12:40:00,47.22,47.24,47.21,47.24,18100.0,37.0188,37.0345,37.011,37.0345,18100.0
2010-02-18 12:45:00,47.23,47.24,47.23,47.24,8200.0,37.0267,37.0345,37.0267,37.0345,8200.0
2010-02-18 12:50:00,47.25,47.25,47.23,47.24,4900.0,37.0423,37.0423,37.0267,37.0345,4900.0
2010-02-18 12:55:00,47.24,47.25,47.22,47.23,68100.0,37.0345,37.0423,37.0188,37.0267,68100.0
2010-02-18 13:00:00,47.23,47.3,47.23,47.3,17900.0,37.0267,37.0815,37.0267,37.0815,17900.0
2010-02-18 13:05:00,47.29,47.29,47.2,47.21,79700.0,37.0737,37.0737,37.0031,37.011,79700.0
2010-02-18 13:10:00,47.21,47.22,47.2,47.21,10600.0,37.011,37.0188,37.0031,37.011,10600.0
2010-02-18 13:15:00,47.22,47.22,47.2,47.21,4500.0,37.0188,37.0188,37.0031,37.011,4500.0
2010-02-18 13:20:00,47.2,47.25,47.2,47.25,20300.0,37.0031,37.0423,37.0031,37.0423,20300.0
2010-02-18 13:25:00,47.25,47.26,47.24,47.26,29900.0,37.0423,37.0502,37.0345,37.0502,29900.0
2010-02-18 13:30:00,47.26,47.32,47.25,47.31,25900.0,37.0502,37.0972,37.0423,37.0894,25900.0
2010-02-18 13:35:00,47.32,47.32,47.3,47.3,11100.0,37.0972,37.0972,37.0815,37.0815,11100.0
2010-02-18 13:40:00,47.3,47.34,47.29,47.32,18500.0,37.0815,37.1129,37.0737,37.0972,18500.0
2010-02-18 13:45:00,47.33,47.36,47.33,47.33,14600.0,37.1051,37.1286,37.1051,37.1051,14600.0
2010-02-18 13:50:00,47.33,47.33,47.31,47.33,9500.0,37.1051,37.1051,37.0894,37.1051,9500.0
2010-02-18 13:55:00,47.33,47.35,47.33,47.34,8100.0,37.1051,37.1207,37.1051,37.1129,8100.0
2010-02-18 14:00:00,47.33,47.33,47.29,47.3,71400.0,37.1051,37.1051,37.0737,37.0815,71400.0
2010-02-18 14:05:00,47.3,47.31,47.29,47.3,2700.0,37.0815,37.0894,37.0737,37.0815,2700.0
2010-02-18 14:10:00,47.3,47.31,47.29,47.3,4200.0,37.0815,37.0894,37.0737,37.0815,4200.0
2010-02-18 14:15:00,47.29,47.42,47.29,47.42,36600.0,37.0737,37.1756,37.0737,37.1756,36600.0
2010-02-18 14:20:00,47.41,47.42,47.39,47.41,110400.0,37.1678,37.1756,37.1521,37.1678,110400.0
2010-02-18 14:25:00,47.41,47.49,47.4,47.46,41900.0,37.1678,37.2305,37.1599,37.207,41900.0
2010-02-18 14:30:00,47.46,47.51,47.46,47.49,63100.0,37.207,37.2462,37.207,37.2305,63100.0
2010-02-18 14:35:00,47.5,47.56,47.5,47.55,27400.0,37.2383,37.2854,37.2383,37.2775,27400.0
2010-02-18 14:40:00,47.55,47.57,47.5,47.5,44100.0,37.2775,37.2932,37.2383,37.2383,44100.0
2010-02-18 14:45:00,47.5,47.57,47.49,47.57,50000.0,37.2383,37.2932,37.2305,37.2932,50000.0
2010-02-18 14:50:00,47.56,47.59,47.56,47.59,88000.0,37.2854,37.3089,37.2854,37.3089,88000.0
2010-02-18 14:55:00,47.59,47.64,47.58,47.63,75700.0,37.3089,37.3481,37.301,37.3402,75700.0
2010-02-18 15:00:00,47.63,47.67,47.63,47.63,71100.0,37.3402,37.3716,37.3402,37.3402,71100.0
2010-02-18 15:05:00,47.63,47.67,47.63,47.65,84300.0,37.3402,37.3716,37.3402,37.3559,84300.0
2010-02-18 15:10:00,47.66,47.67,47.62,47.62,97600.0,37.3638,37.3716,37.3324,37.3324,97600.0
2010-02-18 15:15:00,47.62,47.63,47.6,47.63,86000.0,37.3324,37.3402,37.3167,37.3402,86000.0
2010-02-18 15:20:00,47.63,47.67,47.63,47.67,87000.0,37.3402,37.3716,37.3402,37.3716,87000.0
2010-02-18 15:25:00,47.67,47.67,47.62,47.63,81400.0,37.3716,37.3716,37.3324,37.3402,81400.0
2010-02-18 15:30:00,47.63,47.64,47.62,47.64,21100.0,37.3402,37.3481,37.3324,37.3481,21100.0
2010-02-18 15:35:00,47.63,47.63,47.6,47.6,35100.0,37.3402,37.3402,37.3167,37.3167,35100.0
2010-02-18 15:40:00,47.61,47.68,47.6,47.66,75700.0,37.3246,37.3794,37.3167,37.3638,75700.0
2010-02-18 15:45:00,47.65,47.72,47.65,47.7,56700.0,37.3559,37.4108,37.3559,37.3951,56700.0
2010-02-18 15:50:00,47.7,47.71,47.6,47.61,122600.0,37.3951,37.403,37.3167,37.3246,122600.0
2010-02-18 15:55:00,47.61,47.65,47.52,47.53,180400.0,37.3246,37.3559,37.254,37.2618,180400.0
2010-02-19 09:30:00,46.64,46.68,46.55,46.56,110800.0,36.5641,36.5955,36.4936,36.5014,110800.0
2010-02-19 09:35:00,46.56,46.58,46.49,46.58,94100.0,36.5014,36.5171,36.4465,36.5171,94100.0
2010-02-19 09:40:00,46.57,46.66,46.56,46.6,95400.0,36.5092,36.5798,36.5014,36.5328,95400.0
2010-02-19 09:45:00,46.6,46.63,46.54,46.59,38200.0,36.5328,36.5563,36.4857,36.5249,38200.0
2010-02-19 09:50:00,46.59,46.6,46.49,46.5,53300.0,36.5249,36.5328,36.4465,36.4544,53300.0
2010-02-19 09:55:00,46.5,46.53,46.42,46.42,41700.0,36.4544,36.4779,36.3916,36.3916,41700.0
2010-02-19 10:00:00,46.42,46.49,46.38,46.43,26700.0,36.3916,36.4465,36.3603,36.3995,26700.0
2010-02-19 10:05:00,46.42,46.48,46.41,46.47,27200.0,36.3916,36.4387,36.3838,36.4308,27200.0
2010-02-19 10:10:00,46.46,46.52,46.46,46.51,61200.0,36.423,36.47,36.423,36.4622,61200.0
2010-02-19 10:15:00,46.51,46.58,46.51,46.56,65200.0,36.4622,36.5171,36.4622,36.5014,65200.0
2010-02-19 10:20:00,46.57,46.64,46.57,46.58,60300.0,36.5092,36.5641,36.5092,36.5171,60300.0
2010-02-19 10:25:00,46.59,46.66,46.58,46.63,31900.0,36.5249,36.5798,36.5171,36.5563,31900.0
2010-02-19 10:30:00,46.62,46.63,46.55,46.57,50400.0,36.5484,36.5563,36.4936,36.5092,50400.0
2010-02-19 10:35:00,46.57,46.58,46.55,46.55,33700.0,36.5092,36.5171,36.4936,36.4936,33700.0
2010-02-19 10:40:00,46.56,46.6,46.55,46.57,32800.0,36.5014,36.5328,36.4936,36.5092,32800.0
2010-02-19 10:45:00,46.57,46.66,46.57,46.65,33700.0,36.5092,36.5798,36.5092,36.572,33700.0
2010-02-19 10:50:00,46.65,46.68,46.64,46.68,43200.0,36.572,36.5955,36.5641,36.5955,43200.0
2010-02-19 10:55:00,46.69,46.7,46.67,46.69,27400.0,36.6033,36.6112,36.5876,36.6033,27400.0
2010-02-19 11:00:00,46.68,46.74,46.67,46.74,42400.0,36.5955,36.6425,36.5876,36.6425,42400.0
2010-02-19 11:05:00,46.73,46.78,46.71,46.74,94200.0,36.6347,36.6739,36.619,36.6425,94200.0
2010-02-19 11:10:00,46.73,46.77,46.73,46.76,109100.0,36.6347,36.666,36.6347,36.6582,109100.0
2010-02-19 11:15:00,46.75,46.79,46.74,46.77,35600.0,36.6504,36.6817,36.6425,36.666,35600.0
2010-02-19 11:20:00,46.77,46.83,46.75,46.83,48900.0,36.666,36.7131,36.6504,36.7131,48900.0
2010-02-19 11:25:00,46.82,46.85,46.81,46.84,180200.0,36.7052,36.7288,36.6974,36.7209,180200.0
2010-02-19 11:30:00,46.84,46.84,46.79,46.8,46200.0,36.7209,36.7209,36.6817,36.6896,46200.0
2010-02-19 11:35:00,46.8,46.8,46.77,46.78,13400.0,36.6896,36.6896,36.666,36.6739,13400.0
2010-02-19 11:40:00,46.78,46.83,46.77,46.82,41300.0,36.6739,36.7131,36.666,36.7052,41300.0
2010-02-19 11:45:00,46.82,46.86,46.78,46.78,89100.0,36.7052,36.7366,36.6739,36.6739,89100.0
2010-02-19 11:50:00,46.79,46.8,46.75,46.75,17700.0,36.6817,36.6896,36.6504,36.6504,17700.0
2010-02-19 11:55:00,46.76,46.9,46.75,46.89,46600.0,36.6582,36.7679,36.6504,36.7601,46600.0
2010-02-19 12:00:00,46.9,46.93,46.86,46.91,50500.0,36.7679,36.7915,36.7366,36.7758,50500.0
2010-02-19 12:05:00,46.91,46.95,46.88,46.91,14500.0,36.7758,36.8071,36.7523,36.7758,14500.0
2010-02-19 12:10:00,46.91,46.93,46.88,46.88,22200.0,36.7758,36.7915,36.7523,36.7523,22200.0
2010-02-19 12:15:00,46.88,46.9,46.84,46.85,25500.0,36.7523,36.7679,36.7209,36.7288,25500.0
2010-02-19 12:20:00,46.85,46.92,46.84,46.91,20600.0,36.7288,36.7836,36.7209,36.7758,20600.0
2010-02-19 12:25:00,46.91,46.95,46.9,46.92,41800.0,36.7758,36.8071,36.7679,36.7836,41800.0
2010-02-19 12:30:00,46.91,46.94,46.89,46.94,93000.0,36.7758,36.7993,36.7601,36.7993,93000.0
2010-02-19 12:35:00,46.94,46.94,46.89,46.91,32400.0,36.7993,36.7993,36.7601,36.7758,32400.0
2010-02-19 12:40:00,46.91,46.92,46.87,46.88,36300.0,36.7758,36.7836,36.7444,36.7523,36300.0
2010-02-19 12:45:00,46.88,46.91,46.87,46.91,15700.0,36.7523,36.7758,36.7444,36.7758,15700.0
2010-02-19 12:50:00,46.9,46.91,46.87,46.88,36400.0,36.7679,36.7758,36.7444,36.7523,36400.0
2010-02-19 12:55:00,46.88,46.92,46.88,46.91,31500.0,36.7523,36.7836,36.7523,36.7758,31500.0
2010-02-19 13:00:00,46.9,46.91,46.87,46.88,38000.0,36.7679,36.7758,36.7444,36.7523,38000.0
2010-02-19 13:05:00,46.89,46.92,46.89,46.9,22600.0,36.7601,36.7836,36.7601,36.7679,22600.0
2010-02-19 13:10:00,46.9,46.93,46.88,46.89,25800.0,36.7679,36.7915,36.7523,36.7601,25800.0
2010-02-19 13:15:00,46.89,46.9,46.87,46.88,28100.0,36.7601,36.7679,36.7444,36.7523,28100.0
2010-02-19 13:20:00,46.89,46.91,46.87,46.87,29800.0,36.7601,36.7758,36.7444,36.7444,29800.0
2010-02-19 13:25:00,46.87,46.88,46.84,46.85,29700.0,36.7444,36.7523,36.7209,36.7288,29700.0
2010-02-19 13:30:00,46.85,46.85,46.83,46.85,25700.0,36.7288,36.7288,36.7131,36.7288,25700.0
2010-02-19 13:35:00,46.84,46.85,46.83,46.85,13300.0,36.7209,36.7288,36.7131,36.7288,13300.0
2010-02-19 13:40:00,46.84,46.85,46.83,46.84,6200.0,36.7209,36.7288,36.7131,36.7209,6200.0
2010-02-19 13:45:00,46.83,46.85,46.82,46.83,19900.0,36.7131,36.7288,36.7052,36.7131,19900.0
2010-02-19 13:50:00,46.83,46.84,46.8,46.83,20500.0,36.7131,36.7209,36.6896,36.7131,20500.0
2010-02-19 13:55:00,46.82,46.83,46.81,46.81,10600.0,36.7052,36.7131,36.6974,36.6974,10600.0
2010-02-19 14:00:00,46.81,46.81,46.8,46.81,11000.0,36.6974,36.6974,36.6896,36.6974,11000.0
2010-02-19 14:05:00,46.81,46.81,46.75,46.75,9300.0,36.6974,36.6974,36.6504,36.6504,9300.0
2010-02-19 14:10:00,46.75,46.78,46.72,46.76,50900.0,36.6504,36.6739,36.6268,36.6582,50900.0
2010-02-19 14:15:00,46.76,46.8,46.76,46.77,10100.0,36.6582,36.6896,36.6582,36.666,10100.0
2010-02-19 14:20:00,46.78,46.82,46.78,46.81,43100.0,36.6739,36.7052,36.6739,36.6974,43100.0
2010-02-19 14:25:00,46.82,46.83,46.8,46.81,11600.0,36.7052,36.7131,36.6896,36.6974,11600.0
2010-02-19 14:30:00,46.81,46.84,46.8,46.84,33900.0,36.6974,36.7209,36.6896,36.7209,33900.0
2010-02-19 14:35:00,46.84,46.85,46.8,46.8,8400.0,36.7209,36.7288,36.6896,36.6896,8400.0
2010-02-19 14:40:00,46.8,46.81,46.78,46.8,35800.0,36.6896,36.6974,36.6739,36.6896,35800.0
2010-02-19 14:45:00,46.8,46.81,46.77,46.78,6200.0,36.6896,36.6974,36.666,36.6739,6200.0
2010-02-19 14:50:00,46.79,46.82,46.79,46.81,11100.0,36.6817,36.7052,36.6817,36.6974,11100.0
2010-02-19 14:55:00,46.8,46.82,46.77,46.77,12200.0,36.6896,36.7052,36.666,36.666,12200.0
2010-02-19 15:00:00,46.77,46.78,46.75,46.75,6200.0,36.666,36.6739,36.6504,36.6504,6200.0
2010-02-19 15:05:00,46.75,46.76,46.72,46.74,29300.0,36.6504,36.6582,36.6268,36.6425,29300.0
2010-02-19 15:10:00,46.74,46.74,46.65,46.66,40200.0,36.6425,36.6425,36.572,36.5798,40200.0
2010-02-19 15:15:00,46.66,46.67,46.62,46.62,86900.0,36.5798,36.5876,36.5484,36.5484,86900.0
2010-02-19 15:20:00,46.62,46.62,46.55,46.58,82600.0,36.5484,36.5484,36.4936,36.5171,82600.0
2010-02-19 15:25:00,46.57,46.6,46.57,46.59,48900.0,36.5092,36.5328,36.5092,36.5249,48900.0
2010-02-19 15:30:00,46.59,46.64,46.59,46.62,66300.0,36.5249,36.5641,36.5249,36.5484,66300.0
2010-02-19 15:35:00,46.62,46.65,46.61,46.65,88100.0,36.5484,36.572,36.5406,36.572,88100.0
2010-02-19 15:40:00,46.65,46.75,46.65,46.71,49500.0,36.572,36.6504,36.572,36.619,49500.0
2010-02-19 15:45:00,46.72,46.78,46.7,46.7,61200.0,36.6268,36.6739,36.6112,36.6112,61200.0
2010-02-19 15:50:00,46.7,46.71,46.58,46.58,120400.0,36.6112,36.619,36.5171,36.5171,120400.0
2010-02-19 15:55:00,46.57,46.58,46.5,46.54,311200.0,36.5092,36.5171,36.4544,36.4857,311200.0
2010-02-22 09:30:00,47.29,47.29,47.01,47.03,164200.0,37.0737,37.0737,36.8542,36.8699,164200.0
2010-02-22 09:35:00,47.03,47.09,46.96,47.0,83900.0,36.8699,36.9169,36.815,36.8463,83900.0
2010-02-22 09:40:00,47.0,47.0,46.91,46.95,91300.0,36.8463,36.8463,36.7758,36.8071,91300.0
2010-02-22 09:45:00,46.94,47.0,46.94,46.94,57900.0,36.7993,36.8463,36.7993,36.7993,57900.0
2010-02-22 09:50:00,46.94,46.98,46.85,46.97,54700.0,36.7993,36.8307,36.7288,36.8228,54700.0
2010-02-22 09:55:00,46.96,47.01,46.92,47.0,65100.0,36.815,36.8542,36.7836,36.8463,65100.0
2010-02-22 10:00:00,47.0,47.01,46.84,46.89,96400.0,36.8463,36.8542,36.7209,36.7601,96400.0
2010-02-22 10:05:00,46.9,46.94,46.85,46.87,60700.0,36.7679,36.7993,36.7288,36.7444,60700.0
2010-02-22 10:10:00,46.88,46.94,46.88,46.92,51100.0,36.7523,36.7993,36.7523,36.7836,51100.0
2010-02-22 10:15:00,46.93,47.0,46.91,46.92,72800.0,36.7915,36.8463,36.7758,36.7836,72800.0
2010-02-22 10:20:00,46.92,46.97,46.92,46.97,46900.0,36.7836,36.8228,36.7836,36.8228,46900.0
2010-02-22 10:25:00,46.95,46.99,46.92,46.98,37100.0,36.8071,36.8385,36.7836,36.8307,37100.0
2010-02-22 10:30:00,46.98,47.08,46.97,47.08,43400.0,36.8307,36.9091,36.8228,36.9091,43400.0
2010-02-22 10:35:00,47.07,47.09,47.03,47.07,30800.0,36.9012,36.9169,36.8699,36.9012,30800.0
2010-02-22 10:40:00,47.07,47.08,47.0,47.0,66400.0,36.9012,36.9091,36.8463,36.8463,66400.0
2010-02-22 10:45:00,47.01,47.02,46.97,46.98,25000.0,36.8542,36.862,36.8228,36.8307,25000.0
2010-02-22 10:50:00,46.98,46.99,46.95,46.97,18500.0,36.8307,36.8385,36.8071,36.8228,18500.0
2010-02-22 10:55:00,46.98,46.99,46.89,46.9,40000.0,36.8307,36.8385,36.7601,36.7679,40000.0
2010-02-22 11:00:00,46.9,46.95,46.9,46.93,12400.0,36.7679,36.8071,36.7679,36.7915,12400.0
2010-02-22 11:05:00,46.93,46.94,46.91,46.93,17400.0,36.7915,36.7993,36.7758,36.7915,17400.0
2010-02-22 11:10:00,46.93,46.93,46.85,46.86,29900.0,36.7915,36.7915,36.7288,36.7366,29900.0
2010-02-22 11:15:00,46.85,46.93,46.84,46.93,25300.0,36.7288,36.7915,36.7209,36.7915,25300.0
2010-02-22 11:20:00,46.94,46.98,46.92,46.93,32800.0,36.7993,36.8307,36.7836,36.7915,32800.0
2010-02-22 11:25:00,46.94,46.95,46.86,46.92,31800.0,36.7993,36.8071,36.7366,36.7836,31800.0
2010-02-22 11:30:00,46.92,46.95,46.89,46.9,34900.0,36.7836,36.8071,36.7601,36.7679,34900.0
2010-02-22 11:35:00,46.91,46.92,46.87,46.89,16600.0,36.7758,36.7836,36.7444,36.7601,16600.0
2010-02-22 11:40:00,46.9,46.99,46.9,46.97,18800.0,36.7679,36.8385,36.7679,36.8228,18800.0
2010-02-22 11:45:00,46.98,46.99,46.95,46.96,24500.0,36.8307,36.8385,36.8071,36.815,24500.0
2010-02-22 11:50:00,46.96,46.97,46.9,46.92,17000.0,36.815,36.8228,36.7679,36.7836,17000.0
2010-02-22 11:55:00,46.91,46.94,46.89,46.92,29300.0,36.7758,36.7993,36.7601,36.7836,29300.0
2010-02-22 12:00:00,46.93,46.97,46.93,46.97,13700.0,36.7915,36.8228,36.7915,36.8228,13700.0
2010-02-22 12:05:00,46.98,46.99,46.97,46.97,6800.0,36.8307,36.8385,36.8228,36.8228,6800.0
2010-02-22 12:10:00,46.97,47.0,46.96,47.0,10400.0,36.8228,36.8463,36.815,36.8463,10400.0
2010-02-22 12:15:00,47.01,47.01,46.94,46.94,11300.0,36.8542,36.8542,36.7993,36.7993,11300.0
2010-02-22 12:20:00,46.95,46.97,46.95,46.95,12000.0,36.8071,36.8228,36.8071,36.8071,12000.0
2010-02-22 12:25:00,46.95,46.97,46.94,46.96,7300.0,36.8071,36.8228,36.7993,36.815,7300.0
2010-02-22 12:30:00,46.97,46.99,46.95,46.98,10100.0,36.8228,36.8385,36.8071,36.8307,10100.0
2010-02-22 12:35:00,46.98,47.06,46.97,47.04,19000.0,36.8307,36.8934,36.8228,36.8777,19000.0
2010-02-22 12:40:00,47.04,47.04,47.01,47.01,7800.0,36.8777,36.8777,36.8542,36.8542,7800.0
2010-02-22 12:45:00,47.02,47.04,47.01,47.02,8700.0,36.862,36.8777,36.8542,36.862,8700.0
2010-02-22 12:50:00,47.02,47.03,47.01,47.02,16300.0,36.862,36.8699,36.8542,36.862,16300.0
2010-02-22 12:55:00,47.03,47.05,47.02,47.05,13500.0,36.8699,36.8855,36.862,36.8855,13500.0
2010-02-22 13:00:00,47.06,47.06,47.04,47.04,12900.0,36.8934,36.8934,36.8777,36.8777,12900.0
2010-02-22 13:05:00,47.05,47.05,47.0,47.0,20300.0,36.8855,36.8855,36.8463,36.8463,20300.0
2010-02-22 13:10:00,47.0,47.01,46.98,46.98,10900.0,36.8463,36.8542,36.8307,36.8307,10900.0
2010-02-22 13:15:00,46.98,46.99,46.96,46.98,9200.0,36.8307,36.8385,36.815,36.8307,9200.0
2010-02-22 13:20:00,46.98,47.0,46.96,46.99,9900.0,36.8307,36.8463,36.815,36.8385,9900.0
2010-02-22 13:25:00,46.98,47.01,46.98,47.0,6500.0,36.8307,36.8542,36.8307,36.8463,6500.0
2010-02-22 13:30:00,47.01,47.02,46.98,47.02,19700.0,36.8542,36.862,36.8307,36.862,19700.0
2010-02-22 13:35:00,47.03,47.03,47.01,47.02,4300.0,36.8699,36.8699,36.8542,36.862,4300.0
2010-02-22 13:40:00,47.03,47.05,47.02,47.05,8600.0,36.8699,36.8855,36.862,36.8855,8600.0
2010-02-22 13:45:00,47.05,47.11,47.05,47.07,10600.0,36.8855,36.9326,36.8855,36.9012,10600.0
2010-02-22 13:50:00,47.08,47.08,47.06,47.06,6400.0,36.9091,36.9091,36.8934,36.8934,6400.0
2010-02-22 13:55:00,47.07,47.07,47.01,47.01,19100.0,36.9012,36.9012,36.8542,36.8542,19100.0
2010-02-22 14:00:00,47.01,47.05,47.01,47.05,8600.0,36.8542,36.8855,36.8542,36.8855,8600.0
2010-02-22 14:05:00,47.05,47.05,47.02,47.03,15700.0,36.8855,36.8855,36.862,36.8699,15700.0
2010-02-22 14:10:00,47.03,47.05,47.03,47.05,11600.0,36.8699,36.8855,36.8699,36.8855,11600.0
2010-02-22 14:15:00,47.05,47.05,47.03,47.05,36500.0,36.8855,36.8855,36.8699,36.8855,36500.0
2010-02-22 14:20:00,47.05,47.12,47.05,47.09,30100.0,36.8855,36.9404,36.8855,36.9169,30100.0
2010-02-22 14:25:00,47.1,47.1,47.07,47.07,13700.0,36.9247,36.9247,36.9012,36.9012,13700.0
2010-02-22 14:30:00,47.08,47.09,47.07,47.07,11800.0,36.9091,36.9169,36.9012,36.9012,11800.0
2010-02-22 14:35:00,47.08,47.08,47.06,47.07,7800.0,36.9091,36.9091,36.8934,36.9012,7800.0
2010-02-22 14:40:00,47.08,47.09,47.05,47.06,22500.0,36.9091,36.9169,36.8855,36.8934,22500.0
2010-02-22 14:45:00,47.06,47.09,47.06,47.08,11100.0,36.8934,36.9169,36.8934,36.9091,11100.0
2010-02-22 14:50:00,47.09,47.12,47.08,47.11,22400.0,36.9169,36.9404,36.9091,36.9326,22400.0
2010-02-22 14:55:00,47.1,47.12,47.09,47.11,30800.0,36.9247,36.9404,36.9169,36.9326,30800.0
2010-02-22 15:00:00,47.11,47.11,47.08,47.08,24800.0,36.9326,36.9326,36.9091,36.9091,24800.0
2010-02-22 15:05:00,47.08,47.12,47.08,47.11,26700.0,36.9091,36.9404,36.9091,36.9326,26700.0
2010-02-22 15:10:00,47.1,47.11,47.08,47.09,31000.0,36.9247,36.9326,36.9091,36.9169,31000.0
2010-02-22 15:15:00,47.1,47.11,47.09,47.1,14000.0,36.9247,36.9326,36.9169,36.9247,14000.0
2010-02-22 15:20:00,47.11,47.11,47.09,47.09,31100.0,36.9326,36.9326,36.9169,36.9169,31100.0
2010-02-22 15:25:00,47.1,47.11,47.09,47.1,11800.0,36.9247,36.9326,36.9169,36.9247,11800.0
2010-02-22 15:30:00,47.11,47.11,47.02,47.04,26400.0,36.9326,36.9326,36.862,36.8777,26400.0
2010-02-22 15:35:00,47.04,47.05,47.02,47.02,13100.0,36.8777,36.8855,36.862,36.862,13100.0
2010-02-22 15:40:00,47.03,47.04,46.93,46.95,69200.0,36.8699,36.8777,36.7915,36.8071,69200.0
2010-02-22 15:45:00,46.95,46.96,46.91,46.91,86600.0,36.8071,36.815,36.7758,36.7758,86600.0
2010-02-22 15:50:00,46.91,46.98,46.9,46.96,93700.0,36.7758,36.8307,36.7679,36.815,93700.0
2010-02-22 15:55:00,46.96,47.07,46.96,47.05,153600.0,36.815,36.9012,36.815,36.8855,153600.0
2010-02-23 09:30:00,46.87,46.87,46.64,46.64,155100.0,36.7444,36.7444,36.5641,36.5641,155100.0
2010-02-23 09:35:00,46.64,46.66,46.51,46.53,209000.0,36.5641,36.5798,36.4622,36.4779,209000.0
2010-02-23 09:40:00,46.53,46.69,46.53,46.66,102500.0,36.4779,36.6033,36.4779,36.5798,102500.0
2010-02-23 09:45:00,46.66,46.79,46.66,46.75,150000.0,36.5798,36.6817,36.5798,36.6504,150000.0
2010-02-23 09:50:00,46.75,46.75,46.65,46.7,57300.0,36.6504,36.6504,36.572,36.6112,57300.0
2010-02-23 09:55:00,46.71,46.71,46.62,46.63,101300.0,36.619,36.619,36.5484,36.5563,101300.0
2010-02-23 10:00:00,46.63,46.63,46.31,46.4,147100.0,36.5563,36.5563,36.3054,36.376,147100.0
2010-02-23 10:05:00,46.4,46.43,46.31,46.35,116000.0,36.376,36.3995,36.3054,36.3368,116000.0
2010-02-23 10:10:00,46.34,46.34,46.13,46.14,123500.0,36.3289,36.3289,36.1643,36.1721,123500.0
2010-02-23 10:15:00,46.13,46.25,46.11,46.23,70000.0,36.1643,36.2584,36.1486,36.2427,70000.0
2010-02-23 10:20:00,46.23,46.23,46.14,46.2,37900.0,36.2427,36.2427,36.1721,36.2192,37900.0
2010-02-23 10:25:00,46.21,46.25,46.19,46.21,16700.0,36.227,36.2584,36.2113,36.227,16700.0
2010-02-23 10:30:00,46.21,46.21,46.09,46.1,47300.0,36.227,36.227,36.1329,36.1408,47300.0
2010-02-23 10:35:00,46.1,46.2,46.07,46.18,141700.0,36.1408,36.2192,36.1173,36.2035,141700.0
2010-02-23 10:40:00,46.16,46.25,46.11,46.24,29500.0,36.1878,36.2584,36.1486,36.2505,29500.0
2010-02-23 10:45:00,46.24,46.28,46.21,46.21,36600.0,36.2505,36.2819,36.227,36.227,36600.0
2010-02-23 10:50:00,46.21,46.24,46.21,46.21,20400.0,36.227,36.2505,36.227,36.227,20400.0
2010-02-23 10:55:00,46.21,46.31,46.19,46.3,39000.0,36.227,36.3054,36.2113,36.2976,39000.0
2010-02-23 11:00:00,46.29,46.38,46.29,46.29,39000.0,36.2897,36.3603,36.2897,36.2897,39000.0
2010-02-23 11:05:00,46.29,46.29,46.22,46.24,9300.0,36.2897,36.2897,36.2349,36.2505,9300.0
2010-02-23 11:10:00,46.24,46.25,46.18,46.18,9500.0,36.2505,36.2584,36.2035,36.2035,9500.0
2010-02-23 11:15:00,46.17,46.17,46.12,46.15,32900.0,36.1957,36.1957,36.1565,36.18,32900.0
2010-02-23 11:20:00,46.14,46.25,46.14,46.22,25500.0,36.1721,36.2584,36.1721,36.2349,25500.0
2010-02-23 11:25:00,46.22,46.24,46.18,46.23,23600.0,36.2349,36.2505,36.2035,36.2427,23600.0
2010-02-23 11:30:00,46.22,46.26,46.19,46.25,13600.0,36.2349,36.2662,36.2113,36.2584,13600.0
2010-02-23 11:35:00,46.26,46.3,46.26,46.29,18900.0,36.2662,36.2976,36.2662,36.2897,18900.0
2010-02-23 11:40:00,46.28,46.29,46.23,46.23,46000.0,36.2819,36.2897,36.2427,36.2427,46000.0
2010-02-23 11:45:00,46.23,46.24,46.2,46.23,19200.0,36.2427,36.2505,36.2192,36.2427,19200.0
2010-02-23 11:50:00,46.24,46.26,46.2,46.24,21400.0,36.2505,36.2662,36.2192,36.2505,21400.0
2010-02-23 11:55:00,46.24,46.24,46.17,46.2,23900.0,36.2505,36.2505,36.1957,36.2192,23900.0
2010-02-23 12:00:00,46.2,46.23,46.14,46.14,69700.0,36.2192,36.2427,36.1721,36.1721,69700.0
2010-02-23 12:05:00,46.14,46.15,46.11,46.12,51000.0,36.1721,36.18,36.1486,36.1565,51000.0
2010-02-23 12:10:00,46.13,46.14,46.11,46.13,32700.0,36.1643,36.1721,36.1486,36.1643,32700.0
2010-02-23 12:15:00,46.12,46.14,46.08,46.12,108000.0,36.1565,36.1721,36.1251,36.1565,108000.0
2010-02-23 12:20:00,46.12,46.12,46.05,46.07,23300.0,36.1565,36.1565,36.1016,36.1173,23300.0
2010-02-23 12:25:00,46.08,46.08,46.01,46.03,20800.0,36.1251,36.1251,36.0702,36.0859,20800.0
2010-02-23 12:30:00,46.03,46.1,46.02,46.1,25500.0,36.0859,36.1408,36.0781,36.1408,25500.0
2010-02-23 12:35:00,46.09,46.09,46.01,46.05,14400.0,36.1329,36.1329,36.0702,36.1016,14400.0
2010-02-23 12:40:00,46.05,46.05,45.98,45.98,15300.0,36.1016,36.1016,36.0467,36.0467,15300.0
2010-02-23 12:45:00,45.98,46.03,45.95,46.02,36500.0,36.0467,36.0859,36.0232,36.0781,36500.0
2010-02-23 12:50:00,46.02,46.05,46.01,46.02,28300.0,36.0781,36.1016,36.0702,36.0781,28300.0
2010-02-23 12:55:00,46.02,46.06,46.0,46.06,15700.0,36.0781,36.1094,36.0624,36.1094,15700.0
2010-02-23 13:00:00,46.07,46.09,46.01,46.03,10900.0,36.1173,36.1329,36.0702,36.0859,10900.0
2010-02-23 13:05:00,46.04,46.05,46.01,46.05,11400.0,36.0937,36.1016,36.0702,36.1016,11400.0
2010-02-23 13:10:00,46.05,46.06,46.03,46.04,8100.0,36.1016,36.1094,36.0859,36.0937,8100.0
2010-02-23 13:15:00,46.04,46.1,46.03,46.06,26700.0,36.0937,36.1408,36.0859,36.1094,26700.0
2010-02-23 13:20:00,46.06,46.11,46.06,46.11,8200.0,36.1094,36.1486,36.1094,36.1486,8200.0
2010-02-23 13:25:00,46.12,46.14,46.12,46.14,9800.0,36.1565,36.1721,36.1565,36.1721,9800.0
2010-02-23 13:30:00,46.13,46.14,46.1,46.1,12000.0,36.1643,36.1721,36.1408,36.1408,12000.0
2010-02-23 13:35:00,46.1,46.11,46.08,46.11,14900.0,36.1408,36.1486,36.1251,36.1486,14900.0
2010-02-23 13:40:00,46.11,46.11,46.06,46.06,15700.0,36.1486,36.1486,36.1094,36.1094,15700.0
2010-02-23 13:45:00,46.04,46.09,46.01,46.09,19400.0,36.0937,36.1329,36.0702,36.1329,19400.0
2010-02-23 13:50:00,46.09,46.1,46.06,46.06,9500.0,36.1329,36.1408,36.1094,36.1094,9500.0
2010-02-23 13:55:00,46.06,46.09,46.03,46.05,12900.0,36.1094,36.1329,36.0859,36.1016,12900.0
2010-02-23 14:00:00,46.06,46.06,45.97,45.98,32100.0,36.1094,36.1094,36.0389,36.0467,32100.0
2010-02-23 14:05:00,45.98,46.04,45.96,46.04,30200.0,36.0467,36.0937,36.031,36.0937,30200.0
2010-02-23 14:10:00,46.03,46.11,46.02,46.09,22900.0,36.0859,36.1486,36.0781,36.1329,22900.0
2010-02-23 14:15:00,46.09,46.09,46.01,46.01,22400.0,36.1329,36.1329,36.0702,36.0702,22400.0
2010-02-23 14:20:00,46.02,46.02,45.98,46.02,19300.0,36.0781,36.0781,36.0467,36.0781,19300.0
2010-02-23 14:25:00,46.02,46.03,46.0,46.02,10800.0,36.0781,36.0859,36.0624,36.0781,10800.0
2010-02-23 14:30:00,46.02,46.03,45.99,46.01,23100.0,36.0781,36.0859,36.0545,36.0702,23100.0
2010-02-23 14:35:00,46.02,46.1,46.02,46.09,23500.0,36.0781,36.1408,36.0781,36.1329,23500.0
2010-02-23 14:40:00,46.09,46.14,46.06,46.13,25900.0,36.1329,36.1721,36.1094,36.1643,25900.0
2010-02-23 14:45:00,46.13,46.14,46.1,46.13,14600.0,36.1643,36.1721,36.1408,36.1643,14600.0
2010-02-23 14:50:00,46.12,46.18,46.12,46.17,13900.0,36.1565,36.2035,36.1565,36.1957,13900.0
2010-02-23 14:55:00,46.17,46.17,46.14,46.14,18600.0,36.1957,36.1957,36.1721,36.1721,18600.0
2010-02-23 15:00:00,46.14,46.17,46.1,46.1,25500.0,36.1721,36.1957,36.1408,36.1408,25500.0
2010-02-23 15:05:00,46.11,46.15,46.1,46.1,34700.0,36.1486,36.18,36.1408,36.1408,34700.0
2010-02-23 15:10:00,46.1,46.17,46.08,46.16,44600.0,36.1408,36.1957,36.1251,36.1878,44600.0
2010-02-23 15:15:00,46.16,46.21,46.15,46.21,43900.0,36.1878,36.227,36.18,36.227,43900.0
2010-02-23 15:20:00,46.19,46.19,46.15,46.18,24600.0,36.2113,36.2113,36.18,36.2035,24600.0
2010-02-23 15:25:00,46.17,46.21,46.17,46.17,35500.0,36.1957,36.227,36.1957,36.1957,35500.0
2010-02-23 15:30:00,46.19,46.19,46.09,46.09,28600.0,36.2113,36.2113,36.1329,36.1329,28600.0
2010-02-23 15:35:00,46.09,46.15,46.09,46.11,79200.0,36.1329,36.18,36.1329,36.1486,79200.0
2010-02-23 15:40:00,46.11,46.11,46.05,46.06,92900.0,36.1486,36.1486,36.1016,36.1094,92900.0
2010-02-23 15:45:00,46.05,46.12,46.02,46.03,111500.0,36.1016,36.1565,36.0781,36.0859,111500.0
2010-02-23 15:50:00,46.03,46.08,46.01,46.04,110900.0,36.0859,36.1251,36.0702,36.0937,110900.0
2010-02-23 15:55:00,46.04,46.09,46.04,46.09,185800.0,36.0937,36.1329,36.0937,36.1329,185800.0
2010-02-24 09:30:00,46.55,46.64,46.23,46.5,73000.0,36.4936,36.5641,36.2427,36.4544,73000.0
2010-02-24 09:35:00,46.5,46.52,46.42,46.47,43000.0,36.4544,36.47,36.3916,36.4308,43000.0
2010-02-24 09:40:00,46.46,46.49,46.43,46.48,23500.0,36.423,36.4465,36.3995,36.4387,23500.0
2010-02-24 09:45:00,46.48,46.53,46.47,46.53,69900.0,36.4387,36.4779,36.4308,36.4779,69900.0
2010-02-24 09:50:00,46.53,46.56,46.49,46.53,34400.0,36.4779,36.5014,36.4465,36.4779,34400.0
2010-02-24 09:55:00,46.52,46.52,46.46,46.47,38800.0,36.47,36.47,36.423,36.4308,38800.0
2010-02-24 10:00:00,46.47,46.51,46.27,46.43,113300.0,36.4308,36.4622,36.2741,36.3995,113300.0
2010-02-24 10:05:00,46.43,46.43,46.26,46.28,35800.0,36.3995,36.3995,36.2662,36.2819,35800.0
2010-02-24 10:10:00,46.28,46.31,46.23,46.31,51500.0,36.2819,36.3054,36.2427,36.3054,51500.0
2010-02-24 10:15:00,46.31,46.31,46.19,46.2,11800.0,36.3054,36.3054,36.2113,36.2192,11800.0
2010-02-24 10:20:00,46.2,46.2,46.13,46.17,18700.0,36.2192,36.2192,36.1643,36.1957,18700.0
2010-02-24 10:25:00,46.17,46.27,46.16,46.22,17800.0,36.1957,36.2741,36.1878,36.2349,17800.0
2010-02-24 10:30:00,46.22,46.27,46.15,46.26,33700.0,36.2349,36.2741,36.18,36.2662,33700.0
2010-02-24 10:35:00,46.26,46.44,46.26,46.43,41700.0,36.2662,36.4073,36.2662,36.3995,41700.0
2010-02-24 10:40:00,46.44,46.52,46.44,46.46,43200.0,36.4073,36.47,36.4073,36.423,43200.0
2010-02-24 10:45:00,46.48,46.67,46.48,46.66,96600.0,36.4387,36.5876,36.4387,36.5798,96600.0
2010-02-24 10:50:00,46.64,46.68,46.59,46.62,38500.0,36.5641,36.5955,36.5249,36.5484,38500.0
2010-02-24 10:55:00,46.62,46.63,46.55,46.59,36900.0,36.5484,36.5563,36.4936,36.5249,36900.0
2010-02-24 11:00:00,46.59,46.63,46.57,46.61,46500.0,36.5249,36.5563,36.5092,36.5406,46500.0
2010-02-24 11:05:00,46.61,46.67,46.58,46.58,32000.0,36.5406,36.5876,36.5171,36.5171,32000.0
2010-02-24 11:10:00,46.58,46.64,46.54,46.54,19500.0,36.5171,36.5641,36.4857,36.4857,19500.0
2010-02-24 11:15:00,46.53,46.54,46.45,46.48,28400.0,36.4779,36.4857,36.4152,36.4387,28400.0
2010-02-24 11:20:00,46.48,46.5,46.42,46.43,8800.0,36.4387,36.4544,36.3916,36.3995,8800.0
2010-02-24 11:25:00,46.44,46.44,46.37,46.44,46400.0,36.4073,36.4073,36.3524,36.4073,46400.0
2010-02-24 11:30:00,46.44,46.45,46.41,46.45,13000.0,36.4073,36.4152,36.3838,36.4152,13000.0
2010-02-24 11:35:00,46.45,46.45,46.39,46.41,21700.0,36.4152,36.4152,36.3681,36.3838,21700.0
2010-02-24 11:40:00,46.41,46.43,46.35,46.35,19300.0,36.3838,36.3995,36.3368,36.3368,19300.0
2010-02-24 11:45:00,46.36,46.42,46.36,46.41,13400.0,36.3446,36.3916,36.3446,36.3838,13400.0
2010-02-24 11:50:00,46.39,46.44,46.39,46.42,9300.0,36.3681,36.4073,36.3681,36.3916,9300.0
2010-02-24 11:55:00,46.42,46.44,46.41,46.41,12600.0,36.3916,36.4073,36.3838,36.3838,12600.0
2010-02-24 12:00:00,46.42,46.43,46.38,46.38,6300.0,36.3916,36.3995,36.3603,36.3603,6300.0
2010-02-24 12:05:00,46.39,46.39,46.35,46.39,15900.0,36.3681,36.3681,36.3368,36.3681,15900.0
2010-02-24 12:10:00,46.38,46.4,46.38,46.4,2800.0,36.3603,36.376,36.3603,36.376,2800.0
2010-02-24 12:15:00,46.4,46.46,46.39,46.46,11100.0,36.376,36.423,36.3681,36.423,11100.0
2010-02-24 12:20:00,46.45,46.47,46.44,46.45,10400.0,36.4152,36.4308,36.4073,36.4152,10400.0
2010-02-24 12:25:00,46.46,46.48,46.4,46.42,22600.0,36.423,36.4387,36.376,36.3916,22600.0
2010-02-24 12:30:00,46.42,46.42,46.39,46.4,16400.0,36.3916,36.3916,36.3681,36.376,16400.0
2010-02-24 12:35:00,46.39,46.4,46.36,46.36,16400.0,36.3681,36.376,36.3446,36.3446,16400.0
2010-02-24 12:40:00,46.36,46.41,46.36,46.4,25600.0,36.3446,36.3838,36.3446,36.376,25600.0
2010-02-24 12:45:00,46.4,46.4,46.39,46.4,22100.0,36.376,36.376,36.3681,36.376,22100.0
2010-02-24 12:50:00,46.4,46.41,46.37,46.37,21700.0,36.376,36.3838,36.3524,36.3524,21700.0
2010-02-24 12:55:00,46.38,46.4,46.36,46.38,32700.0,36.3603,36.376,36.3446,36.3603,32700.0
2010-02-24 13:00:00,46.38,46.4,46.35,46.4,8000.0,36.3603,36.376,36.3368,36.376,8000.0
2010-02-24 13:05:00,46.39,46.39,46.36,46.38,9100.0,36.3681,36.3681,36.3446,36.3603,9100.0
2010-02-24 13:10:00,46.37,46.42,46.37,46.41,10000.0,36.3524,36.3916,36.3524,36.3838,10000.0
2010-02-24 13:15:00,46.41,46.5,46.41,46.47,14500.0,36.3838,36.4544,36.3838,36.4308,14500.0
2010-02-24 13:20:00,46.46,46.48,46.44,46.46,12300.0,36.423,36.4387,36.4073,36.423,12300.0
2010-02-24 13:25:00,46.46,46.46,46.41,46.43,10200.0,36.423,36.423,36.3838,36.3995,10200.0
2010-02-24 13:30:00,46.41,46.46,46.41,46.42,14500.0,36.3838,36.423,36.3838,36.3916,14500.0
2010-02-24 13:35:00,46.42,46.42,46.4,46.4,34200.0,36.3916,36.3916,36.376,36.376,34200.0
2010-02-24 13:40:00,46.39,46.39,46.35,46.35,17200.0,36.3681,36.3681,36.3368,36.3368,17200.0
2010-02-24 13:45:00,46.35,46.4,46.35,46.4,29500.0,36.3368,36.376,36.3368,36.376,29500.0
2010-02-24 13:50:00,46.41,46.43,46.38,46.43,18200.0,36.3838,36.3995,36.3603,36.3995,18200.0
2010-02-24 13:55:00,46.43,46.43,46.41,46.42,6700.0,36.3995,36.3995,36.3838,36.3916,6700.0
2010-02-24 14:00:00,46.43,46.43,46.36,46.36,11400.0,36.3995,36.3995,36.3446,36.3446,11400.0
2010-02-24 14:05:00,46.36,46.37,46.33,46.34,13800.0,36.3446,36.3524,36.3211,36.3289,13800.0
2010-02-24 14:10:00,46.34,46.36,46.33,46.33,11600.0,36.3289,36.3446,36.3211,36.3211,11600.0
2010-02-24 14:15:00,46.34,46.35,46.3,46.33,8000.0,36.3289,36.3368,36.2976,36.3211,8000.0
2010-02-24 14:20:00,46.33,46.33,46.29,46.29,16400.0,36.3211,36.3211,36.2897,36.2897,16400.0
2010-02-24 14:25:00,46.29,46.33,46.28,46.33,41100.0,36.2897,36.3211,36.2819,36.3211,41100.0
2010-02-24 14:30:00,46.33,46.33,46.23,46.26,82800.0,36.3211,36.3211,36.2427,36.2662,82800.0
2010-02-24 14:35:00,46.26,46.27,46.21,46.23,34700.0,36.2662,36.2741,36.227,36.2427,34700.0
2010-02-24 14:40:00,46.22,46.27,46.19,46.27,14400.0,36.2349,36.2741,36.2113,36.2741,14400.0
2010-02-24 14:45:00,46.25,46.29,46.24,46.28,9400.0,36.2584,36.2897,36.2505,36.2819,9400.0
2010-02-24 14:50:00,46.29,46.29,46.23,46.24,8400.0,36.2897,36.2897,36.2427,36.2505,8400.0
2010-02-24 14:55:00,46.23,46.26,46.21,46.22,12500.0,36.2427,36.2662,36.227,36.2349,12500.0
2010-02-24 15:00:00,46.23,46.25,46.21,46.25,11200.0,36.2427,36.2584,36.227,36.2584,11200.0
2010-02-24 15:05:00,46.25,46.27,46.24,46.25,6100.0,36.2584,36.2741,36.2505,36.2584,6100.0
2010-02-24 15:10:00,46.26,46.32,46.25,46.29,9400.0,36.2662,36.3132,36.2584,36.2897,9400.0
2010-02-24 15:15:00,46.28,46.28,46.25,46.25,10900.0,36.2819,36.2819,36.2584,36.2584,10900.0
2010-02-24 15:20:00,46.25,46.27,46.23,46.25,33500.0,36.2584,36.2741,36.2427,36.2584,33500.0
2010-02-24 15:25:00,46.26,46.28,46.26,46.26,12600.0,36.2662,36.2819,36.2662,36.2662,12600.0
2010-02-24 15:30:00,46.27,46.27,46.25,46.26,14500.0,36.2741,36.2741,36.2584,36.2662,14500.0
2010-02-24 15:35:00,46.26,46.35,46.26,46.34,33700.0,36.2662,36.3368,36.2662,36.3289,33700.0
2010-02-24 15:40:00,46.34,46.37,46.32,46.33,18400.0,36.3289,36.3524,36.3132,36.3211,18400.0
2010-02-24 15:45:00,46.32,46.37,46.31,46.32,37300.0,36.3132,36.3524,36.3054,36.3132,37300.0
2010-02-24 15:50:00,46.32,46.37,46.32,46.36,55200.0,36.3132,36.3524,36.3132,36.3446,55200.0
2010-02-24 15:55:00,46.36,46.44,46.34,46.41,203500.0,36.3446,36.4073,36.3289,36.3838,203500.0
2010-02-25 09:30:00,44.95,44.98,44.54,44.66,170900.0,35.2392,35.2627,34.9178,35.0119,170900.0
2010-02-25 09:35:00,44.65,44.74,44.62,44.73,66200.0,35.004,35.0746,34.9805,35.0667,66200.0
2010-02-25 09:40:00,44.73,44.76,44.66,44.66,66100.0,35.0667,35.0903,35.0119,35.0119,66100.0
2010-02-25 09:45:00,44.66,44.7,44.59,44.69,78600.0,35.0119,35.0432,34.957,35.0354,78600.0
2010-02-25 09:50:00,44.71,44.74,44.68,44.73,56000.0,35.0511,35.0746,35.0275,35.0667,56000.0
2010-02-25 09:55:00,44.73,44.81,44.72,44.77,56400.0,35.0667,35.1295,35.0589,35.0981,56400.0
2010-02-25 10:00:00,44.76,44.76,44.66,44.69,48000.0,35.0903,35.0903,35.0119,35.0354,48000.0
2010-02-25 10:05:00,44.69,44.76,44.65,44.68,116800.0,35.0354,35.0903,35.004,35.0275,116800.0
2010-02-25 10:10:00,44.68,44.72,44.65,44.67,39600.0,35.0275,35.0589,35.004,35.0197,39600.0
2010-02-25 10:15:00,44.67,44.73,44.65,44.7,78400.0,35.0197,35.0667,35.004,35.0432,78400.0
2010-02-25 10:20:00,44.7,44.79,44.7,44.76,71200.0,35.0432,35.1138,35.0432,35.0903,71200.0
2010-02-25 10:25:00,44.76,44.8,44.73,44.79,65700.0,35.0903,35.1216,35.0667,35.1138,65700.0
2010-02-25 10:30:00,44.79,44.82,44.75,44.8,28800.0,35.1138,35.1373,35.0824,35.1216,28800.0
2010-02-25 10:35:00,44.81,44.81,44.75,44.78,60000.0,35.1295,35.1295,35.0824,35.1059,60000.0
2010-02-25 10:40:00,44.76,44.8,44.72,44.76,47700.0,35.0903,35.1216,35.0589,35.0903,47700.0
2010-02-25 10:45:00,44.77,44.85,44.75,44.81,40900.0,35.0981,35.1608,35.0824,35.1295,40900.0
2010-02-25 10:50:00,44.81,44.88,44.81,44.86,39800.0,35.1295,35.1843,35.1295,35.1687,39800.0
2010-02-25 10:55:00,44.86,44.87,44.8,44.8,31600.0,35.1687,35.1765,35.1216,35.1216,31600.0
2010-02-25 11:00:00,44.79,44.79,44.74,44.75,21800.0,35.1138,35.1138,35.0746,35.0824,21800.0
2010-02-25 11:05:00,44.74,44.78,44.72,44.78,32000.0,35.0746,35.1059,35.0589,35.1059,32000.0
2010-02-25 11:10:00,44.79,44.81,44.77,44.77,29300.0,35.1138,35.1295,35.0981,35.0981,29300.0
2010-02-25 11:15:00,44.76,44.76,44.74,44.76,47400.0,35.0903,35.0903,35.0746,35.0903,47400.0
2010-02-25 11:20:00,44.75,44.76,44.71,44.72,45400.0,35.0824,35.0903,35.0511,35.0589,45400.0
2010-02-25 11:25:00,44.73,44.76,44.72,44.76,32900.0,35.0667,35.0903,35.0589,35.0903,32900.0
2010-02-25 11:30:00,44.75,44.76,44.7,44.75,230400.0,35.0824,35.0903,35.0432,35.0824,230400.0
2010-02-25 11:35:00,44.76,44.76,44.72,44.73,45600.0,35.0903,35.0903,35.0589,35.0667,45600.0
2010-02-25 11:40:00,44.73,44.79,44.73,44.78,14200.0,35.0667,35.1138,35.0667,35.1059,14200.0
2010-02-25 11:45:00,44.77,44.78,44.74,44.76,34100.0,35.0981,35.1059,35.0746,35.0903,34100.0
2010-02-25 11:50:00,44.76,44.78,44.73,44.73,11700.0,35.0903,35.1059,35.0667,35.0667,11700.0
2010-02-25 11:55:00,44.72,44.74,44.7,44.72,13400.0,35.0589,35.0746,35.0432,35.0589,13400.0
2010-02-25 12:00:00,44.72,44.74,44.7,44.72,15900.0,35.0589,35.0746,35.0432,35.0589,15900.0
2010-02-25 12:05:00,44.73,44.76,44.72,44.75,24100.0,35.0667,35.0903,35.0589,35.0824,24100.0
2010-02-25 12:10:00,44.74,44.79,44.74,44.77,17400.0,35.0746,35.1138,35.0746,35.0981,17400.0
2010-02-25 12:15:00,44.77,44.78,44.76,44.76,13900.0,35.0981,35.1059,35.0903,35.0903,13900.0
2010-02-25 12:20:00,44.77,44.78,44.74,44.75,24300.0,35.0981,35.1059,35.0746,35.0824,24300.0
2010-02-25 12:25:00,44.75,44.75,44.74,44.75,14100.0,35.0824,35.0824,35.0746,35.0824,14100.0
2010-02-25 12:30:00,44.76,44.78,44.75,44.78,9000.0,35.0903,35.1059,35.0824,35.1059,9000.0
2010-02-25 12:35:00,44.78,44.81,44.77,44.8,9600.0,35.1059,35.1295,35.0981,35.1216,9600.0
2010-02-25 12:40:00,44.8,44.86,44.78,44.81,40600.0,35.1216,35.1687,35.1059,35.1295,40600.0
2010-02-25 12:45:00,44.8,44.8,44.77,44.78,8700.0,35.1216,35.1216,35.0981,35.1059,8700.0
2010-02-25 12:50:00,44.79,44.83,44.78,44.82,17100.0,35.1138,35.1451,35.1059,35.1373,17100.0
2010-02-25 12:55:00,44.82,44.84,44.78,44.79,15000.0,35.1373,35.153,35.1059,35.1138,15000.0
2010-02-25 13:00:00,44.8,44.84,44.8,44.81,17400.0,35.1216,35.153,35.1216,35.1295,17400.0
2010-02-25 13:05:00,44.8,44.81,44.76,44.79,15500.0,35.1216,35.1295,35.0903,35.1138,15500.0
2010-02-25 13:10:00,44.79,44.81,44.78,44.79,33200.0,35.1138,35.1295,35.1059,35.1138,33200.0
2010-02-25 13:15:00,44.78,44.78,44.75,44.77,7300.0,35.1059,35.1059,35.0824,35.0981,7300.0
2010-02-25 13:20:00,44.77,44.8,44.77,44.79,44400.0,35.0981,35.1216,35.0981,35.1138,44400.0
2010-02-25 13:25:00,44.79,44.79,44.76,44.77,13700.0,35.1138,35.1138,35.0903,35.0981,13700.0
2010-02-25 13:30:00,44.77,44.81,44.76,44.8,12500.0,35.0981,35.1295,35.0903,35.1216,12500.0
2010-02-25 13:35:00,44.78,44.82,44.78,44.81,13500.0,35.1059,35.1373,35.1059,35.1295,13500.0
2010-02-25 13:40:00,44.82,44.85,44.81,44.83,17600.0,35.1373,35.1608,35.1295,35.1451,17600.0
2010-02-25 13:45:00,44.85,44.96,44.85,44.93,24800.0,35.1608,35.2471,35.1608,35.2235,24800.0
2010-02-25 13:50:00,44.92,45.0,44.92,44.99,47100.0,35.2157,35.2784,35.2157,35.2706,47100.0
2010-02-25 13:55:00,44.99,45.12,44.99,45.12,41800.0,35.2706,35.3725,35.2706,35.3725,41800.0
2010-02-25 14:00:00,45.13,45.19,45.12,45.15,97800.0,35.3803,35.4274,35.3725,35.396,97800.0
2010-02-25 14:05:00,45.14,45.16,45.05,45.05,38800.0,35.3882,35.4038,35.3176,35.3176,38800.0
2010-02-25 14:10:00,45.06,45.1,45.05,45.09,64200.0,35.3255,35.3568,35.3176,35.349,64200.0
2010-02-25 14:15:00,45.09,45.1,45.03,45.06,24300.0,35.349,35.3568,35.3019,35.3255,24300.0
2010-02-25 14:20:00,45.06,45.15,45.06,45.1,26400.0,35.3255,35.396,35.3255,35.3568,26400.0
2010-02-25 14:25:00,45.09,45.11,45.03,45.03,47800.0,35.349,35.3647,35.3019,35.3019,47800.0
2010-02-25 14:30:00,45.04,45.12,45.02,45.09,36400.0,35.3098,35.3725,35.2941,35.349,36400.0
2010-02-25 14:35:00,45.07,45.11,45.07,45.08,58400.0,35.3333,35.3647,35.3333,35.3411,58400.0
2010-02-25 14:40:00,45.09,45.13,45.08,45.11,45500.0,35.349,35.3803,35.3411,35.3647,45500.0
2010-02-25 14:45:00,45.11,45.18,45.08,45.09,39900.0,35.3647,35.4195,35.3411,35.349,39900.0
2010-02-25 14:50:00,45.09,45.1,45.07,45.1,22300.0,35.349,35.3568,35.3333,35.3568,22300.0
2010-02-25 14:55:00,45.1,45.1,45.05,45.05,57500.0,35.3568,35.3568,35.3176,35.3176,57500.0
2010-02-25 15:00:00,45.04,45.07,45.03,45.04,61600.0,35.3098,35.3333,35.3019,35.3098,61600.0
2010-02-25 15:05:00,45.04,45.28,45.04,45.26,92600.0,35.3098,35.4979,35.3098,35.4822,92600.0
2010-02-25 15:10:00,45.26,45.27,45.19,45.21,41300.0,35.4822,35.4901,35.4274,35.443,41300.0
2010-02-25 15:15:00,45.21,45.21,45.16,45.16,23900.0,35.443,35.443,35.4038,35.4038,23900.0
2010-02-25 15:20:00,45.15,45.18,45.13,45.16,19000.0,35.396,35.4195,35.3803,35.4038,19000.0
2010-02-25 15:25:00,45.16,45.24,45.16,45.23,22100.0,35.4038,35.4666,35.4038,35.4587,22100.0
2010-02-25 15:30:00,45.23,45.33,45.19,45.32,57100.0,35.4587,35.5371,35.4274,35.5293,57100.0
2010-02-25 15:35:00,45.32,45.34,45.28,45.29,67400.0,35.5293,35.545,35.4979,35.5058,67400.0
2010-02-25 15:40:00,45.29,45.38,45.26,45.33,118400.0,35.5058,35.5763,35.4822,35.5371,118400.0
2010-02-25 15:45:00,45.33,45.37,45.28,45.29,120900.0,35.5371,35.5685,35.4979,35.5058,120900.0
2010-02-25 15:50:00,45.3,45.3,45.25,45.27,126700.0,35.5136,35.5136,35.4744,35.4901,126700.0
2010-02-25 15:55:00,45.28,45.42,45.28,45.39,194300.0,35.4979,35.6077,35.4979,35.5842,194300.0
2010-02-26 09:30:00,45.45,45.45,45.25,45.29,61600.0,35.6312,35.6312,35.4744,35.5058,61600.0
2010-02-26 09:35:00,45.3,45.42,45.24,45.27,36300.0,35.5136,35.6077,35.4666,35.4901,36300.0
2010-02-26 09:40:00,45.26,45.46,45.2,45.4,67000.0,35.4822,35.639,35.4352,35.592,67000.0
2010-02-26 09:45:00,45.42,45.44,45.35,45.41,18700.0,35.6077,35.6234,35.5528,35.5998,18700.0
2010-02-26 09:50:00,45.4,45.44,45.37,45.41,14900.0,35.592,35.6234,35.5685,35.5998,14900.0
2010-02-26 09:55:00,45.43,45.45,45.38,45.38,45600.0,35.6155,35.6312,35.5763,35.5763,45600.0
2010-02-26 10:00:00,45.38,45.42,45.17,45.2,56000.0,35.5763,35.6077,35.4117,35.4352,56000.0
2010-02-26 10:05:00,45.2,45.27,45.15,45.26,75700.0,35.4352,35.4901,35.396,35.4822,75700.0
2010-02-26 10:10:00,45.25,45.38,45.25,45.3,73800.0,35.4744,35.5763,35.4744,35.5136,73800.0
2010-02-26 10:15:00,45.32,45.4,45.32,45.38,27800.0,35.5293,35.592,35.5293,35.5763,27800.0
2010-02-26 10:20:00,45.39,45.44,45.36,45.41,16500.0,35.5842,35.6234,35.5606,35.5998,16500.0
2010-02-26 10:25:00,45.4,45.45,45.38,45.42,22800.0,35.592,35.6312,35.5763,35.6077,22800.0
2010-02-26 10:30:00,45.45,45.5,45.41,45.41,57500.0,35.6312,35.6704,35.5998,35.5998,57500.0
2010-02-26 10:35:00,45.41,45.61,45.41,45.57,60600.0,35.5998,35.7566,35.5998,35.7253,60600.0
2010-02-26 10:40:00,45.58,45.58,45.5,45.53,33900.0,35.7331,35.7331,35.6704,35.6939,33900.0
2010-02-26 10:45:00,45.52,45.53,45.42,45.43,46700.0,35.6861,35.6939,35.6077,35.6155,46700.0
2010-02-26 10:50:00,45.44,45.49,45.43,45.43,30800.0,35.6234,35.6626,35.6155,35.6155,30800.0
2010-02-26 10:55:00,45.43,45.48,45.41,45.46,19400.0,35.6155,35.6547,35.5998,35.639,19400.0
2010-02-26 11:00:00,45.46,45.49,45.39,45.44,35300.0,35.639,35.6626,35.5842,35.6234,35300.0
2010-02-26 11:05:00,45.45,45.5,45.44,45.5,17500.0,35.6312,35.6704,35.6234,35.6704,17500.0
2010-02-26 11:10:00,45.49,45.55,45.48,45.53,11100.0,35.6626,35.7096,35.6547,35.6939,11100.0
2010-02-26 11:15:00,45.52,45.59,45.52,45.54,19600.0,35.6861,35.741,35.6861,35.7018,19600.0
2010-02-26 11:20:00,45.55,45.55,45.49,45.49,18700.0,35.7096,35.7096,35.6626,35.6626,18700.0
2010-02-26 11:25:00,45.5,45.54,45.49,45.5,12100.0,35.6704,35.7018,35.6626,35.6704,12100.0
2010-02-26 11:30:00,45.48,45.56,45.46,45.55,16100.0,35.6547,35.7174,35.639,35.7096,16100.0
2010-02-26 11:35:00,45.55,45.61,45.55,45.6,8000.0,35.7096,35.7566,35.7096,35.7488,8000.0
2010-02-26 11:40:00,45.59,45.6,45.55,45.56,12200.0,35.741,35.7488,35.7096,35.7174,12200.0
2010-02-26 11:45:00,45.56,45.57,45.52,45.53,27800.0,35.7174,35.7253,35.6861,35.6939,27800.0
2010-02-26 11:50:00,45.53,45.53,45.5,45.5,10700.0,35.6939,35.6939,35.6704,35.6704,10700.0
2010-02-26 11:55:00,45.49,45.5,45.48,45.5,15700.0,35.6626,35.6704,35.6547,35.6704,15700.0
2010-02-26 12:00:00,45.51,45.51,45.42,45.48,16000.0,35.6782,35.6782,35.6077,35.6547,16000.0
2010-02-26 12:05:00,45.48,45.54,45.48,45.5,26200.0,35.6547,35.7018,35.6547,35.6704,26200.0
2010-02-26 12:10:00,45.51,45.51,45.46,45.49,8900.0,35.6782,35.6782,35.639,35.6626,8900.0
2010-02-26 12:15:00,45.49,45.49,45.44,45.47,4500.0,35.6626,35.6626,35.6234,35.6469,4500.0
2010-02-26 12:20:00,45.47,45.5,45.44,45.47,24800.0,35.6469,35.6704,35.6234,35.6469,24800.0
2010-02-26 12:25:00,45.46,45.49,45.46,45.49,15500.0,35.639,35.6626,35.639,35.6626,15500.0
2010-02-26 12:30:00,45.5,45.5,45.49,45.49,2100.0,35.6704,35.6704,35.6626,35.6626,2100.0
2010-02-26 12:35:00,45.49,45.49,45.42,45.49,16300.0,35.6626,35.6626,35.6077,35.6626,16300.0
2010-02-26 12:40:00,45.49,45.52,45.45,45.48,10100.0,35.6626,35.6861,35.6312,35.6547,10100.0
2010-02-26 12:45:00,45.48,45.51,45.44,45.44,17000.0,35.6547,35.6782,35.6234,35.6234,17000.0
2010-02-26 12:50:00,45.43,45.44,45.39,45.42,11900.0,35.6155,35.6234,35.5842,35.6077,11900.0
2010-02-26 12:55:00,45.42,45.46,45.4,45.44,11500.0,35.6077,35.639,35.592,35.6234,11500.0
2010-02-26 13:00:00,45.44,45.48,45.43,45.43,4600.0,35.6234,35.6547,35.6155,35.6155,4600.0
2010-02-26 13:05:00,45.47,45.47,45.45,45.45,1500.0,35.6469,35.6469,35.6312,35.6312,1500.0
2010-02-26 13:10:00,45.44,45.44,45.43,45.43,9400.0,35.6234,35.6234,35.6155,35.6155,9400.0
2010-02-26 13:15:00,45.44,45.45,45.42,45.44,7800.0,35.6234,35.6312,35.6077,35.6234,7800.0
2010-02-26 13:20:00,45.45,45.51,45.44,45.51,7300.0,35.6312,35.6782,35.6234,35.6782,7300.0
2010-02-26 13:25:00,45.5,45.53,45.5,45.53,6100.0,35.6704,35.6939,35.6704,35.6939,6100.0
2010-02-26 13:30:00,45.53,45.58,45.47,45.55,33200.0,35.6939,35.7331,35.6469,35.7096,33200.0
2010-02-26 13:35:00,45.55,45.56,45.51,45.55,20900.0,35.7096,35.7174,35.6782,35.7096,20900.0
2010-02-26 13:40:00,45.55,45.57,45.55,45.56,6000.0,35.7096,35.7253,35.7096,35.7174,6000.0
2010-02-26 13:45:00,45.56,45.58,45.55,45.58,4700.0,35.7174,35.7331,35.7096,35.7331,4700.0
2010-02-26 13:50:00,45.58,45.62,45.57,45.6,14200.0,35.7331,35.7645,35.7253,35.7488,14200.0
2010-02-26 13:55:00,45.61,45.63,45.6,45.6,5800.0,35.7566,35.7723,35.7488,35.7488,5800.0
2010-02-26 14:00:00,45.6,45.61,45.57,45.59,8200.0,35.7488,35.7566,35.7253,35.741,8200.0
2010-02-26 14:05:00,45.59,45.59,45.57,45.58,5500.0,35.741,35.741,35.7253,35.7331,5500.0
2010-02-26 14:10:00,45.57,45.6,45.57,45.6,2100.0,35.7253,35.7488,35.7253,35.7488,2100.0
2010-02-26 14:15:00,45.6,45.61,45.57,45.57,10200.0,35.7488,35.7566,35.7253,35.7253,10200.0
2010-02-26 14:20:00,45.57,45.6,45.56,45.57,3600.0,35.7253,35.7488,35.7174,35.7253,3600.0
2010-02-26 14:25:00,45.58,45.63,45.58,45.6,8200.0,35.7331,35.7723,35.7331,35.7488,8200.0
2010-02-26 14:30:00,45.6,45.6,45.57,45.59,12700.0,35.7488,35.7488,35.7253,35.741,12700.0
2010-02-26 14:35:00,45.59,45.59,45.54,45.56,8000.0,35.741,35.741,35.7018,35.7174,8000.0
2010-02-26 14:40:00,45.56,45.56,45.54,45.54,7900.0,35.7174,35.7174,35.7018,35.7018,7900.0
2010-02-26 14:45:00,45.55,45.62,45.54,45.62,12000.0,35.7096,35.7645,35.7018,35.7645,12000.0
2010-02-26 14:50:00,45.62,45.62,45.57,45.6,7200.0,35.7645,35.7645,35.7253,35.7488,7200.0
2010-02-26 14:55:00,45.59,45.65,45.59,45.65,5300.0,35.741,35.788,35.741,35.788,5300.0
2010-02-26 15:00:00,45.66,45.66,45.61,45.62,4800.0,35.7958,35.7958,35.7566,35.7645,4800.0
2010-02-26 15:05:00,45.62,45.63,45.6,45.61,4300.0,35.7645,35.7723,35.7488,35.7566,4300.0
2010-02-26 15:10:00,45.61,45.68,45.61,45.68,9500.0,35.7566,35.8115,35.7566,35.8115,9500.0
2010-02-26 15:15:00,45.68,45.68,45.65,45.67,6500.0,35.8115,35.8115,35.788,35.8037,6500.0
2010-02-26 15:20:00,45.67,45.69,45.66,45.69,6400.0,35.8037,35.8194,35.7958,35.8194,6400.0
2010-02-26 15:25:00,45.69,45.72,45.68,45.69,13100.0,35.8194,35.8429,35.8115,35.8194,13100.0
2010-02-26 15:30:00,45.69,45.69,45.6,45.63,14300.0,35.8194,35.8194,35.7488,35.7723,14300.0
2010-02-26 15:35:00,45.63,45.7,45.63,45.69,15600.0,35.7723,35.8272,35.7723,35.8194,15600.0
2010-02-26 15:40:00,45.68,45.69,45.67,45.69,11700.0,35.8115,35.8194,35.8037,35.8194,11700.0
2010-02-26 15:45:00,45.69,45.69,45.63,45.68,25900.0,35.8194,35.8194,35.7723,35.8115,25900.0
2010-02-26 15:50:00,45.68,45.77,45.68,45.77,36400.0,35.8115,35.8821,35.8115,35.8821,36400.0
2010-02-26 15:55:00,45.76,45.77,45.52,45.56,286600.0,35.8742,35.8821,35.6861,35.7174,286600.0
2010-03-01 09:30:00,46.17,46.46,46.17,46.23,87700.0,36.1957,36.423,36.1957,36.2427,87700.0
2010-03-01 09:35:00,46.24,46.28,46.15,46.24,106000.0,36.2505,36.2819,36.18,36.2505,106000.0
2010-03-01 09:40:00,46.25,46.33,46.25,46.32,20800.0,36.2584,36.3211,36.2584,36.3132,20800.0
2010-03-01 09:45:00,46.33,46.37,46.31,46.32,47700.0,36.3211,36.3524,36.3054,36.3132,47700.0
2010-03-01 09:50:00,46.33,46.33,46.24,46.24,52700.0,36.3211,36.3211,36.2505,36.2505,52700.0
2010-03-01 09:55:00,46.25,46.3,46.23,46.24,58200.0,36.2584,36.2976,36.2427,36.2505,58200.0
2010-03-01 10:00:00,46.22,46.34,46.17,46.31,49200.0,36.2349,36.3289,36.1957,36.3054,49200.0
2010-03-01 10:05:00,46.32,46.4,46.31,46.4,34400.0,36.3132,36.376,36.3054,36.376,34400.0
2010-03-01 10:10:00,46.41,46.41,46.37,46.38,19700.0,36.3838,36.3838,36.3524,36.3603,19700.0
2010-03-01 10:15:00,46.38,46.41,46.35,46.35,6600.0,36.3603,36.3838,36.3368,36.3368,6600.0
2010-03-01 10:20:00,46.35,46.37,46.29,46.31,33100.0,36.3368,36.3524,36.2897,36.3054,33100.0
2010-03-01 10:25:00,46.31,46.32,46.24,46.29,47300.0,36.3054,36.3132,36.2505,36.2897,47300.0
2010-03-01 10:30:00,46.29,46.29,46.21,46.24,45400.0,36.2897,36.2897,36.227,36.2505,45400.0
2010-03-01 10:35:00,46.24,46.24,46.2,46.21,11500.0,36.2505,36.2505,36.2192,36.227,11500.0
2010-03-01 10:40:00,46.21,46.29,46.21,46.29,17500.0,36.227,36.2897,36.227,36.2897,17500.0
2010-03-01 10:45:00,46.29,46.33,46.28,46.33,32600.0,36.2897,36.3211,36.2819,36.3211,32600.0
2010-03-01 10:50:00,46.33,46.39,46.32,46.38,34300.0,36.3211,36.3681,36.3132,36.3603,34300.0
2010-03-01 10:55:00,46.39,46.43,46.37,46.38,12900.0,36.3681,36.3995,36.3524,36.3603,12900.0
2010-03-01 11:00:00,46.38,46.41,46.36,46.41,12500.0,36.3603,36.3838,36.3446,36.3838,12500.0
2010-03-01 11:05:00,46.41,46.5,46.41,46.49,44600.0,36.3838,36.4544,36.3838,36.4465,44600.0
2010-03-01 11:10:00,46.49,46.54,46.49,46.49,62900.0,36.4465,36.4857,36.4465,36.4465,62900.0
2010-03-01 11:15:00,46.5,46.51,46.47,46.47,26600.0,36.4544,36.4622,36.4308,36.4308,26600.0
2010-03-01 11:20:00,46.47,46.48,46.45,46.46,10700.0,36.4308,36.4387,36.4152,36.423,10700.0
2010-03-01 11:25:00,46.46,46.49,46.45,46.48,24200.0,36.423,36.4465,36.4152,36.4387,24200.0
2010-03-01 11:30:00,46.48,46.51,46.46,46.5,18900.0,36.4387,36.4622,36.423,36.4544,18900.0
2010-03-01 11:35:00,46.49,46.52,46.48,46.49,10600.0,36.4465,36.47,36.4387,36.4465,10600.0
2010-03-01 11:40:00,46.48,46.49,46.42,46.43,22700.0,36.4387,36.4465,36.3916,36.3995,22700.0
2010-03-01 11:45:00,46.43,46.44,46.4,46.4,48400.0,36.3995,36.4073,36.376,36.376,48400.0
2010-03-01 11:50:00,46.41,46.45,46.39,46.43,44600.0,36.3838,36.4152,36.3681,36.3995,44600.0
2010-03-01 11:55:00,46.43,46.43,46.4,46.43,14200.0,36.3995,36.3995,36.376,36.3995,14200.0
2010-03-01 12:00:00,46.43,46.46,46.42,46.46,13500.0,36.3995,36.423,36.3916,36.423,13500.0
2010-03-01 12:05:00,46.45,46.5,46.44,46.47,4500.0,36.4152,36.4544,36.4073,36.4308,4500.0
2010-03-01 12:10:00,46.47,46.48,46.44,46.44,10600.0,36.4308,36.4387,36.4073,36.4073,10600.0
2010-03-01 12:15:00,46.45,46.47,46.44,46.47,4200.0,36.4152,36.4308,36.4073,36.4308,4200.0
2010-03-01 12:20:00,46.46,46.46,46.42,46.45,23700.0,36.423,36.423,36.3916,36.4152,23700.0
2010-03-01 12:25:00,46.45,46.47,46.44,46.44,4800.0,36.4152,36.4308,36.4073,36.4073,4800.0
2010-03-01 12:30:00,46.44,46.44,46.41,46.42,3200.0,36.4073,36.4073,36.3838,36.3916,3200.0
2010-03-01 12:35:00,46.42,46.43,46.4,46.4,15800.0,36.3916,36.3995,36.376,36.376,15800.0
2010-03-01 12:40:00,46.41,46.43,46.4,46.43,8700.0,36.3838,36.3995,36.376,36.3995,8700.0
2010-03-01 12:45:00,46.42,46.48,46.42,46.46,34100.0,36.3916,36.4387,36.3916,36.423,34100.0
2010-03-01 12:50:00,46.46,46.46,46.41,46.41,11400.0,36.423,36.423,36.3838,36.3838,11400.0
2010-03-01 12:55:00,46.41,46.41,46.38,46.39,51300.0,36.3838,36.3838,36.3603,36.3681,51300.0
2010-03-01 13:00:00,46.4,46.4,46.35,46.36,13100.0,36.376,36.376,36.3368,36.3446,13100.0
2010-03-01 13:05:00,46.36,46.4,46.34,46.4,18000.0,36.3446,36.376,36.3289,36.376,18000.0
2010-03-01 13:10:00,46.4,46.4,46.37,46.38,13300.0,36.376,36.376,36.3524,36.3603,13300.0
2010-03-01 13:15:00,46.38,46.39,46.37,46.39,11600.0,36.3603,36.3681,36.3524,36.3681,11600.0
2010-03-01 13:20:00,46.39,46.39,46.35,46.36,5700.0,36.3681,36.3681,36.3368,36.3446,5700.0
2010-03-01 13:25:00,46.35,46.35,46.33,46.35,11700.0,36.3368,36.3368,36.3211,36.3368,11700.0
2010-03-01 13:30:00,46.34,46.36,46.32,46.32,23400.0,36.3289,36.3446,36.3132,36.3132,23400.0
2010-03-01 13:35:00,46.33,46.36,46.32,46.35,28800.0,36.3211,36.3446,36.3132,36.3368,28800.0
2010-03-01 13:40:00,46.37,46.37,46.36,46.37,5000.0,36.3524,36.3524,36.3446,36.3524,5000.0
2010-03-01 13:45:00,46.37,46.38,46.37,46.38,7000.0,36.3524,36.3603,36.3524,36.3603,7000.0
2010-03-01 13:50:00,46.38,46.38,46.37,46.38,6000.0,36.3603,36.3603,36.3524,36.3603,6000.0
2010-03-01 13:55:00,46.37,46.4,46.37,46.38,11700.0,36.3524,36.376,36.3524,36.3603,11700.0
2010-03-01 14:00:00,46.39,46.39,46.37,46.38,17700.0,36.3681,36.3681,36.3524,36.3603,17700.0
2010-03-01 14:05:00,46.38,46.38,46.35,46.36,12500.0,36.3603,36.3603,36.3368,36.3446,12500.0
2010-03-01 14:10:00,46.36,46.36,46.35,46.35,8000.0,36.3446,36.3446,36.3368,36.3368,8000.0
2010-03-01 14:15:00,46.36,46.4,46.35,46.35,28400.0,36.3446,36.376,36.3368,36.3368,28400.0
2010-03-01 14:20:00,46.34,46.35,46.32,46.34,11600.0,36.3289,36.3368,36.3132,36.3289,11600.0
2010-03-01 14:25:00,46.33,46.36,46.33,46.35,15900.0,36.3211,36.3446,36.3211,36.3368,15900.0
2010-03-01 14:30:00,46.36,46.36,46.33,46.35,16700.0,36.3446,36.3446,36.3211,36.3368,16700.0
2010-03-01 14:35:00,46.35,46.35,46.33,46.33,7700.0,36.3368,36.3368,36.3211,36.3211,7700.0
2010-03-01 14:40:00,46.33,46.35,46.32,46.34,6500.0,36.3211,36.3368,36.3132,36.3289,6500.0
2010-03-01 14:45:00,46.34,46.34,46.31,46.32,10200.0,36.3289,36.3289,36.3054,36.3132,10200.0
2010-03-01 14:50:00,46.32,46.32,46.29,46.32,7800.0,36.3132,36.3132,36.2897,36.3132,7800.0
2010-03-01 14:55:00,46.33,46.34,46.31,46.34,16100.0,36.3211,36.3289,36.3054,36.3289,16100.0
2010-03-01 15:00:00,46.34,46.35,46.29,46.3,21000.0,36.3289,36.3368,36.2897,36.2976,21000.0
2010-03-01 15:05:00,46.29,46.31,46.26,46.28,13200.0,36.2897,36.3054,36.2662,36.2819,13200.0
2010-03-01 15:10:00,46.28,46.3,46.28,46.29,5700.0,36.2819,36.2976,36.2819,36.2897,5700.0
2010-03-01 15:15:00,46.28,46.32,46.28,46.3,6100.0,36.2819,36.3132,36.2819,36.2976,6100.0
2010-03-01 15:20:00,46.3,46.32,46.28,46.3,9900.0,36.2976,36.3132,36.2819,36.2976,9900.0
2010-03-01 15:25:00,46.31,46.31,46.28,46.28,10100.0,36.3054,36.3054,36.2819,36.2819,10100.0
2010-03-01 15:30:00,46.28,46.3,46.28,46.3,15200.0,36.2819,36.2976,36.2819,36.2976,15200.0
2010-03-01 15:35:00,46.29,46.3,46.28,46.3,14300.0,36.2897,36.2976,36.2819,36.2976,14300.0
2010-03-01 15:40:00,46.29,46.31,46.24,46.31,44800.0,36.2897,36.3054,36.2505,36.3054,44800.0
2010-03-01 15:45:00,46.3,46.32,46.28,46.29,29400.0,36.2976,36.3132,36.2819,36.2897,29400.0
2010-03-01 15:50:00,46.29,46.34,46.27,46.34,60900.0,36.2897,36.3289,36.2741,36.3289,60900.0
2010-03-01 15:55:00,46.33,46.37,46.24,46.24,101200.0,36.3211,36.3524,36.2505,36.2505,101200.0
2010-03-02 09:30:00,46.88,46.98,46.74,46.94,172700.0,36.7523,36.8307,36.6425,36.7993,172700.0
2010-03-02 09:35:00,46.94,46.94,46.87,46.87,62400.0,36.7993,36.7993,36.7444,36.7444,62400.0
2010-03-02 09:40:00,46.87,46.95,46.83,46.94,154600.0,36.7444,36.8071,36.7131,36.7993,154600.0
2010-03-02 09:45:00,46.94,46.94,46.89,46.89,28800.0,36.7993,36.7993,36.7601,36.7601,28800.0
2010-03-02 09:50:00,46.89,46.91,46.85,46.9,29400.0,36.7601,36.7758,36.7288,36.7679,29400.0
2010-03-02 09:55:00,46.91,46.97,46.91,46.93,54800.0,36.7758,36.8228,36.7758,36.7915,54800.0
2010-03-02 10:00:00,46.93,46.99,46.92,46.92,32400.0,36.7915,36.8385,36.7836,36.7836,32400.0
2010-03-02 10:05:00,46.93,46.95,46.91,46.92,29900.0,36.7915,36.8071,36.7758,36.7836,29900.0
2010-03-02 10:10:00,46.91,46.92,46.8,46.8,36600.0,36.7758,36.7836,36.6896,36.6896,36600.0
2010-03-02 10:15:00,46.8,46.84,46.77,46.83,37900.0,36.6896,36.7209,36.666,36.7131,37900.0
2010-03-02 10:20:00,46.83,46.88,46.83,46.88,25800.0,36.7131,36.7523,36.7131,36.7523,25800.0
2010-03-02 10:25:00,46.87,46.87,46.83,46.86,17500.0,36.7444,36.7444,36.7131,36.7366,17500.0
2010-03-02 10:30:00,46.86,46.88,46.84,46.86,28900.0,36.7366,36.7523,36.7209,36.7366,28900.0
2010-03-02 10:35:00,46.86,46.91,46.86,46.91,28600.0,36.7366,36.7758,36.7366,36.7758,28600.0
2010-03-02 10:40:00,46.92,46.94,46.91,46.91,31400.0,36.7836,36.7993,36.7758,36.7758,31400.0
2010-03-02 10:45:00,46.92,46.94,46.91,46.94,30300.0,36.7836,36.7993,36.7758,36.7993,30300.0
2010-03-02 10:50:00,46.94,46.95,46.93,46.94,17300.0,36.7993,36.8071,36.7915,36.7993,17300.0
2010-03-02 10:55:00,46.95,46.98,46.92,46.92,25300.0,36.8071,36.8307,36.7836,36.7836,25300.0
2010-03-02 11:00:00,46.92,46.94,46.88,46.91,37800.0,36.7836,36.7993,36.7523,36.7758,37800.0
2010-03-02 11:05:00,46.9,46.93,46.88,46.91,16900.0,36.7679,36.7915,36.7523,36.7758,16900.0
2010-03-02 11:10:00,46.91,46.96,46.9,46.93,67800.0,36.7758,36.815,36.7679,36.7915,67800.0
2010-03-02 11:15:00,46.93,46.96,46.92,46.93,21100.0,36.7915,36.815,36.7836,36.7915,21100.0
2010-03-02 11:20:00,46.92,46.93,46.9,46.93,12200.0,36.7836,36.7915,36.7679,36.7915,12200.0
2010-03-02 11:25:00,46.93,46.99,46.93,46.98,20800.0,36.7915,36.8385,36.7915,36.8307,20800.0
2010-03-02 11:30:00,46.97,46.99,46.91,46.94,48500.0,36.8228,36.8385,36.7758,36.7993,48500.0
2010-03-02 11:35:00,46.95,46.98,46.94,46.96,9100.0,36.8071,36.8307,36.7993,36.815,9100.0
2010-03-02 11:40:00,46.97,46.98,46.94,46.96,10000.0,36.8228,36.8307,36.7993,36.815,10000.0
2010-03-02 11:45:00,46.96,46.97,46.95,46.95,15800.0,36.815,36.8228,36.8071,36.8071,15800.0
2010-03-02 11:50:00,46.96,46.99,46.95,46.98,13600.0,36.815,36.8385,36.8071,36.8307,13600.0
2010-03-02 11:55:00,46.98,46.99,46.96,46.99,27300.0,36.8307,36.8385,36.815,36.8385,27300.0
2010-03-02 12:00:00,46.98,46.99,46.95,46.97,19000.0,36.8307,36.8385,36.8071,36.8228,19000.0
2010-03-02 12:05:00,46.96,46.97,46.95,46.96,24800.0,36.815,36.8228,36.8071,36.815,24800.0
2010-03-02 12:10:00,46.97,46.98,46.93,46.94,48500.0,36.8228,36.8307,36.7915,36.7993,48500.0
2010-03-02 12:15:00,46.94,46.94,46.88,46.93,44300.0,36.7993,36.7993,36.7523,36.7915,44300.0
2010-03-02 12:20:00,46.92,46.93,46.91,46.93,17100.0,36.7836,36.7915,36.7758,36.7915,17100.0
2010-03-02 12:25:00,46.92,46.94,46.92,46.93,10200.0,36.7836,36.7993,36.7836,36.7915,10200.0
2010-03-02 12:30:00,46.94,46.94,46.91,46.91,11700.0,36.7993,36.7993,36.7758,36.7758,11700.0
2010-03-02 12:35:00,46.9,46.92,46.88,46.92,29000.0,36.7679,36.7836,36.7523,36.7836,29000.0
2010-03-02 12:40:00,46.91,46.92,46.9,46.92,14300.0,36.7758,36.7836,36.7679,36.7836,14300.0
2010-03-02 12:45:00,46.92,46.93,46.91,46.93,8900.0,36.7836,36.7915,36.7758,36.7915,8900.0
2010-03-02 12:50:00,46.92,46.95,46.92,46.93,26000.0,36.7836,36.8071,36.7836,36.7915,26000.0
2010-03-02 12:55:00,46.92,46.94,46.9,46.93,76600.0,36.7836,36.7993,36.7679,36.7915,76600.0
2010-03-02 13:00:00,46.93,46.96,46.93,46.95,11300.0,36.7915,36.815,36.7915,36.8071,11300.0
2010-03-02 13:05:00,46.94,46.96,46.93,46.95,11600.0,36.7993,36.815,36.7915,36.8071,11600.0
2010-03-02 13:10:00,46.95,46.96,46.94,46.94,8300.0,36.8071,36.815,36.7993,36.7993,8300.0
2010-03-02 13:15:00,46.96,46.99,46.96,46.99,8500.0,36.815,36.8385,36.815,36.8385,8500.0
2010-03-02 13:20:00,46.98,46.99,46.95,46.95,33600.0,36.8307,36.8385,36.8071,36.8071,33600.0
2010-03-02 13:25:00,46.94,46.97,46.94,46.97,21700.0,36.7993,36.8228,36.7993,36.8228,21700.0
2010-03-02 13:30:00,46.97,46.97,46.96,46.97,10600.0,36.8228,36.8228,36.815,36.8228,10600.0
2010-03-02 13:35:00,46.97,46.97,46.94,46.95,20000.0,36.8228,36.8228,36.7993,36.8071,20000.0
2010-03-02 13:40:00,46.95,46.97,46.94,46.95,30700.0,36.8071,36.8228,36.7993,36.8071,30700.0
2010-03-02 13:45:00,46.96,46.97,46.95,46.96,14700.0,36.815,36.8228,36.8071,36.815,14700.0
2010-03-02 13:50:00,46.96,46.99,46.95,46.97,17700.0,36.815,36.8385,36.8071,36.8228,17700.0
2010-03-02 13:55:00,46.97,47.03,46.96,46.99,43000.0,36.8228,36.8699,36.815,36.8385,43000.0
2010-03-02 14:00:00,47.0,47.03,46.99,46.99,30400.0,36.8463,36.8699,36.8385,36.8385,30400.0
2010-03-02 14:05:00,46.99,47.01,46.97,46.97,31900.0,36.8385,36.8542,36.8228,36.8228,31900.0
2010-03-02 14:10:00,46.97,46.99,46.94,46.94,27600.0,36.8228,36.8385,36.7993,36.7993,27600.0
2010-03-02 14:15:00,46.93,46.96,46.92,46.96,36500.0,36.7915,36.815,36.7836,36.815,36500.0
2010-03-02 14:20:00,46.95,46.97,46.94,46.95,25600.0,36.8071,36.8228,36.7993,36.8071,25600.0
2010-03-02 14:25:00,46.96,46.96,46.9,46.9,43600.0,36.815,36.815,36.7679,36.7679,43600.0
2010-03-02 14:30:00,46.9,46.92,46.87,46.92,20500.0,36.7679,36.7836,36.7444,36.7836,20500.0
2010-03-02 14:35:00,46.91,46.92,46.86,46.9,31100.0,36.7758,36.7836,36.7366,36.7679,31100.0
2010-03-02 14:40:00,46.9,46.9,46.86,46.88,21500.0,36.7679,36.7679,36.7366,36.7523,21500.0
2010-03-02 14:45:00,46.88,46.9,46.88,46.9,30900.0,36.7523,36.7679,36.7523,36.7679,30900.0
2010-03-02 14:50:00,46.89,46.89,46.81,46.81,47500.0,36.7601,36.7601,36.6974,36.6974,47500.0
2010-03-02 14:55:00,46.81,46.83,46.79,46.82,34600.0,36.6974,36.7131,36.6817,36.7052,34600.0
2010-03-02 15:00:00,46.82,46.87,46.82,46.86,37000.0,36.7052,36.7444,36.7052,36.7366,37000.0
2010-03-02 15:05:00,46.86,46.92,46.85,46.92,55800.0,36.7366,36.7836,36.7288,36.7836,55800.0
2010-03-02 15:10:00,46.91,46.93,46.89,46.9,42800.0,36.7758,36.7915,36.7601,36.7679,42800.0
2010-03-02 15:15:00,46.9,46.91,46.87,46.87,32000.0,36.7679,36.7758,36.7444,36.7444,32000.0
2010-03-02 15:20:00,46.87,46.88,46.84,46.85,34600.0,36.7444,36.7523,36.7209,36.7288,34600.0
2010-03-02 15:25:00,46.84,46.85,46.79,46.79,61300.0,36.7209,36.7288,36.6817,36.6817,61300.0
2010-03-02 15:30:00,46.79,46.83,46.79,46.83,97800.0,36.6817,36.7131,36.6817,36.7131,97800.0
2010-03-02 15:35:00,46.83,46.84,46.8,46.83,48100.0,36.7131,36.7209,36.6896,36.7131,48100.0
2010-03-02 15:40:00,46.83,46.84,46.71,46.73,93600.0,36.7131,36.7209,36.619,36.6347,93600.0
2010-03-02 15:45:00,46.73,46.8,46.72,46.78,49200.0,36.6347,36.6896,36.6268,36.6739,49200.0
2010-03-02 15:50:00,46.79,46.81,46.76,46.77,90900.0,36.6817,36.6974,36.6582,36.666,90900.0
2010-03-02 15:55:00,46.76,46.79,46.74,46.75,135900.0,36.6582,36.6817,36.6425,36.6504,135900.0
2010-03-03 09:30:00,47.24,47.24,47.14,47.18,42900.0,37.0345,37.0345,36.9561,36.9875,42900.0
2010-03-03 09:35:00,47.17,47.25,47.16,47.23,26000.0,36.9796,37.0423,36.9718,37.0267,26000.0
2010-03-03 09:40:00,47.23,47.23,47.17,47.2,17500.0,37.0267,37.0267,36.9796,37.0031,17500.0
2010-03-03 09:45:00,47.19,47.28,47.18,47.27,77700.0,36.9953,37.0659,36.9875,37.058,77700.0
2010-03-03 09:50:00,47.27,47.39,47.27,47.31,46900.0,37.058,37.1521,37.058,37.0894,46900.0
2010-03-03 09:55:00,47.32,47.34,47.31,47.33,30800.0,37.0972,37.1129,37.0894,37.1051,30800.0
2010-03-03 10:00:00,47.34,47.37,47.29,47.29,70700.0,37.1129,37.1364,37.0737,37.0737,70700.0
2010-03-03 10:05:00,47.29,47.33,47.28,47.29,26200.0,37.0737,37.1051,37.0659,37.0737,26200.0
2010-03-03 10:10:00,47.28,47.3,47.25,47.28,30200.0,37.0659,37.0815,37.0423,37.0659,30200.0
2010-03-03 10:15:00,47.28,47.32,47.27,47.31,28700.0,37.0659,37.0972,37.058,37.0894,28700.0
2010-03-03 10:20:00,47.32,47.34,47.3,47.33,24900.0,37.0972,37.1129,37.0815,37.1051,24900.0
2010-03-03 10:25:00,47.32,47.34,47.31,47.31,15800.0,37.0972,37.1129,37.0894,37.0894,15800.0
2010-03-03 10:30:00,47.31,47.34,47.28,47.34,41500.0,37.0894,37.1129,37.0659,37.1129,41500.0
2010-03-03 10:35:00,47.33,47.39,47.33,47.35,47700.0,37.1051,37.1521,37.1051,37.1207,47700.0
2010-03-03 10:40:00,47.35,47.35,47.32,47.33,29200.0,37.1207,37.1207,37.0972,37.1051,29200.0
2010-03-03 10:45:00,47.34,47.37,47.34,47.37,11900.0,37.1129,37.1364,37.1129,37.1364,11900.0
2010-03-03 10:50:00,47.37,47.38,47.36,47.38,24800.0,37.1364,37.1443,37.1286,37.1443,24800.0
2010-03-03 10:55:00,47.39,47.46,47.39,47.44,46700.0,37.1521,37.207,37.1521,37.1913,46700.0
2010-03-03 11:00:00,47.44,47.44,47.42,47.44,32000.0,37.1913,37.1913,37.1756,37.1913,32000.0
2010-03-03 11:05:00,47.44,47.48,47.43,47.45,26300.0,37.1913,37.2226,37.1834,37.1991,26300.0
2010-03-03 11:10:00,47.45,47.46,47.42,47.45,20100.0,37.1991,37.207,37.1756,37.1991,20100.0
2010-03-03 11:15:00,47.45,47.47,47.44,47.46,10900.0,37.1991,37.2148,37.1913,37.207,10900.0
2010-03-03 11:20:00,47.46,47.47,47.44,47.45,27700.0,37.207,37.2148,37.1913,37.1991,27700.0
2010-03-03 11:25:00,47.46,47.48,47.46,47.47,48800.0,37.207,37.2226,37.207,37.2148,48800.0
2010-03-03 11:30:00,47.47,47.48,47.43,47.44,29600.0,37.2148,37.2226,37.1834,37.1913,29600.0
2010-03-03 11:35:00,47.44,47.46,47.43,47.44,25400.0,37.1913,37.207,37.1834,37.1913,25400.0
2010-03-03 11:40:00,47.44,47.44,47.43,47.44,7000.0,37.1913,37.1913,37.1834,37.1913,7000.0
2010-03-03 11:45:00,47.43,47.46,47.43,47.46,30400.0,37.1834,37.207,37.1834,37.207,30400.0
2010-03-03 11:50:00,47.45,47.46,47.44,47.45,9500.0,37.1991,37.207,37.1913,37.1991,9500.0
2010-03-03 11:55:00,47.45,47.45,47.44,47.44,5600.0,37.1991,37.1991,37.1913,37.1913,5600.0
2010-03-03 12:00:00,47.45,47.45,47.42,47.43,13500.0,37.1991,37.1991,37.1756,37.1834,13500.0
2010-03-03 12:05:00,47.42,47.42,47.37,47.38,23600.0,37.1756,37.1756,37.1364,37.1443,23600.0
2010-03-03 12:10:00,47.37,47.4,47.37,47.38,13100.0,37.1364,37.1599,37.1364,37.1443,13100.0
2010-03-03 12:15:00,47.39,47.39,47.38,47.39,2600.0,37.1521,37.1521,37.1443,37.1521,2600.0
2010-03-03 12:20:00,47.39,47.4,47.39,47.39,17900.0,37.1521,37.1599,37.1521,37.1521,17900.0
2010-03-03 12:25:00,47.39,47.39,47.38,47.39,5800.0,37.1521,37.1521,37.1443,37.1521,5800.0
2010-03-03 12:30:00,47.39,47.39,47.38,47.39,4400.0,37.1521,37.1521,37.1443,37.1521,4400.0
2010-03-03 12:35:00,47.38,47.38,47.34,47.38,20500.0,37.1443,37.1443,37.1129,37.1443,20500.0
2010-03-03 12:40:00,47.38,47.4,47.38,47.38,70400.0,37.1443,37.1599,37.1443,37.1443,70400.0
2010-03-03 12:45:00,47.37,47.38,47.33,47.33,40200.0,37.1364,37.1443,37.1051,37.1051,40200.0
2010-03-03 12:50:00,47.34,47.37,47.32,47.33,68200.0,37.1129,37.1364,37.0972,37.1051,68200.0
2010-03-03 12:55:00,47.33,47.35,47.32,47.34,7800.0,37.1051,37.1207,37.0972,37.1129,7800.0
2010-03-03 13:00:00,47.33,47.37,47.33,47.36,5900.0,37.1051,37.1364,37.1051,37.1286,5900.0
2010-03-03 13:05:00,47.37,47.37,47.35,47.36,4600.0,37.1364,37.1364,37.1207,37.1286,4600.0
2010-03-03 13:10:00,47.36,47.38,47.32,47.34,20500.0,37.1286,37.1443,37.0972,37.1129,20500.0
2010-03-03 13:15:00,47.34,47.38,47.32,47.36,19200.0,37.1129,37.1443,37.0972,37.1286,19200.0
2010-03-03 13:20:00,47.37,47.38,47.33,47.33,17400.0,37.1364,37.1443,37.1051,37.1051,17400.0
2010-03-03 13:25:00,47.34,47.36,47.31,47.31,9200.0,37.1129,37.1286,37.0894,37.0894,9200.0
2010-03-03 13:30:00,47.31,47.33,47.3,47.31,9900.0,37.0894,37.1051,37.0815,37.0894,9900.0
2010-03-03 13:35:00,47.3,47.31,47.29,47.3,3900.0,37.0815,37.0894,37.0737,37.0815,3900.0
2010-03-03 13:40:00,47.29,47.33,47.29,47.31,13400.0,37.0737,37.1051,37.0737,37.0894,13400.0
2010-03-03 13:45:00,47.31,47.34,47.31,47.34,3400.0,37.0894,37.1129,37.0894,37.1129,3400.0
2010-03-03 13:50:00,47.33,47.36,47.33,47.35,4200.0,37.1051,37.1286,37.1051,37.1207,4200.0
2010-03-03 13:55:00,47.35,47.38,47.35,47.37,11300.0,37.1207,37.1443,37.1207,37.1364,11300.0
2010-03-03 14:00:00,47.37,47.4,47.36,47.36,15600.0,37.1364,37.1599,37.1286,37.1286,15600.0
2010-03-03 14:05:00,47.37,47.37,47.35,47.35,5200.0,37.1364,37.1364,37.1207,37.1207,5200.0
2010-03-03 14:10:00,47.35,47.37,47.34,47.35,13200.0,37.1207,37.1364,37.1129,37.1207,13200.0
2010-03-03 14:15:00,47.35,47.35,47.29,47.29,13400.0,37.1207,37.1207,37.0737,37.0737,13400.0
2010-03-03 14:20:00,47.29,47.29,47.21,47.23,22800.0,37.0737,37.0737,37.011,37.0267,22800.0
2010-03-03 14:25:00,47.23,47.23,47.17,47.22,71000.0,37.0267,37.0267,36.9796,37.0188,71000.0
2010-03-03 14:30:00,47.21,47.22,47.17,47.2,27600.0,37.011,37.0188,36.9796,37.0031,27600.0
2010-03-03 14:35:00,47.21,47.22,47.18,47.18,16400.0,37.011,37.0188,36.9875,36.9875,16400.0
2010-03-03 14:40:00,47.17,47.18,47.12,47.12,29300.0,36.9796,36.9875,36.9404,36.9404,29300.0
2010-03-03 14:45:00,47.12,47.12,47.03,47.04,64100.0,36.9404,36.9404,36.8699,36.8777,64100.0
2010-03-03 14:50:00,47.05,47.15,47.05,47.15,16200.0,36.8855,36.9639,36.8855,36.9639,16200.0
2010-03-03 14:55:00,47.15,47.18,47.13,47.14,26300.0,36.9639,36.9875,36.9483,36.9561,26300.0
2010-03-03 15:00:00,47.14,47.18,47.12,47.17,20700.0,36.9561,36.9875,36.9404,36.9796,20700.0
2010-03-03 15:05:00,47.17,47.21,47.16,47.19,54800.0,36.9796,37.011,36.9718,36.9953,54800.0
2010-03-03 15:10:00,47.19,47.23,47.19,47.22,37400.0,36.9953,37.0267,36.9953,37.0188,37400.0
2010-03-03 15:15:00,47.21,47.22,47.18,47.19,15700.0,37.011,37.0188,36.9875,36.9953,15700.0
2010-03-03 15:20:00,47.19,47.22,47.17,47.21,28700.0,36.9953,37.0188,36.9796,37.011,28700.0
2010-03-03 15:25:00,47.21,47.21,47.17,47.17,31200.0,37.011,37.011,36.9796,36.9796,31200.0
2010-03-03 15:30:00,47.17,47.22,47.16,47.21,19500.0,36.9796,37.0188,36.9718,37.011,19500.0
2010-03-03 15:35:00,47.22,47.26,47.19,47.21,65400.0,37.0188,37.0502,36.9953,37.011,65400.0
2010-03-03 15:40:00,47.21,47.24,47.2,47.23,37700.0,37.011,37.0345,37.0031,37.0267,37700.0
2010-03-03 15:45:00,47.23,47.26,47.22,47.24,50800.0,37.0267,37.0502,37.0188,37.0345,50800.0
2010-03-03 15:50:00,47.24,47.25,47.18,47.18,40600.0,37.0345,37.0423,36.9875,36.9875,40600.0
2010-03-03 15:55:00,47.18,47.19,47.04,47.04,147200.0,36.9875,36.9953,36.8777,36.8777,147200.0
2010-03-04 09:30:00,47.04,47.65,47.0,47.09,114600.0,36.8777,37.3559,36.8463,36.9169,114600.0
2010-03-04 09:35:00,47.11,47.16,46.97,46.98,82400.0,36.9326,36.9718,36.8228,36.8307,82400.0
2010-03-04 09:40:00,46.98,47.02,46.97,47.0,55100.0,36.8307,36.862,36.8228,36.8463,55100.0
2010-03-04 09:45:00,47.0,47.01,46.91,47.0,74800.0,36.8463,36.8542,36.7758,36.8463,74800.0
2010-03-04 09:50:00,47.0,47.06,46.98,47.02,59400.0,36.8463,36.8934,36.8307,36.862,59400.0
2010-03-04 09:55:00,47.03,47.05,47.02,47.02,40100.0,36.8699,36.8855,36.862,36.862,40100.0
2010-03-04 10:00:00,47.01,47.04,46.94,47.01,42300.0,36.8542,36.8777,36.7993,36.8542,42300.0
2010-03-04 10:05:00,47.0,47.0,46.89,46.91,43300.0,36.8463,36.8463,36.7601,36.7758,43300.0
2010-03-04 10:10:00,46.91,46.94,46.85,46.9,210700.0,36.7758,36.7993,36.7288,36.7679,210700.0
2010-03-04 10:15:00,46.9,46.9,46.81,46.81,36000.0,36.7679,36.7679,36.6974,36.6974,36000.0
2010-03-04 10:20:00,46.82,46.84,46.8,46.83,35200.0,36.7052,36.7209,36.6896,36.7131,35200.0
2010-03-04 10:25:00,46.82,46.84,46.8,46.83,54000.0,36.7052,36.7209,36.6896,36.7131,54000.0
2010-03-04 10:30:00,46.83,46.83,46.65,46.66,62300.0,36.7131,36.7131,36.572,36.5798,62300.0
2010-03-04 10:35:00,46.67,46.7,46.63,46.67,34500.0,36.5876,36.6112,36.5563,36.5876,34500.0
2010-03-04 10:40:00,46.67,46.68,46.61,46.68,41100.0,36.5876,36.5955,36.5406,36.5955,41100.0
2010-03-04 10:45:00,46.68,46.74,46.65,46.74,20600.0,36.5955,36.6425,36.572,36.6425,20600.0
2010-03-04 10:50:00,46.75,46.75,46.67,46.68,27500.0,36.6504,36.6504,36.5876,36.5955,27500.0
2010-03-04 10:55:00,46.71,46.75,46.71,46.74,50900.0,36.619,36.6504,36.619,36.6425,50900.0
2010-03-04 11:00:00,46.73,46.82,46.72,46.81,10100.0,36.6347,36.7052,36.6268,36.6974,10100.0
2010-03-04 11:05:00,46.81,46.84,46.81,46.84,16600.0,36.6974,36.7209,36.6974,36.7209,16600.0
2010-03-04 11:10:00,46.84,46.86,46.82,46.84,39800.0,36.7209,36.7366,36.7052,36.7209,39800.0
2010-03-04 11:15:00,46.84,46.88,46.84,46.86,21500.0,36.7209,36.7523,36.7209,36.7366,21500.0
2010-03-04 11:20:00,46.86,46.88,46.83,46.86,22000.0,36.7366,36.7523,36.7131,36.7366,22000.0
2010-03-04 11:25:00,46.86,46.88,46.83,46.83,32000.0,36.7366,36.7523,36.7131,36.7131,32000.0
2010-03-04 11:30:00,46.84,46.88,46.8,46.8,27600.0,36.7209,36.7523,36.6896,36.6896,27600.0
2010-03-04 11:35:00,46.81,46.81,46.75,46.78,15100.0,36.6974,36.6974,36.6504,36.6739,15100.0
2010-03-04 11:40:00,46.78,46.81,46.77,46.79,15900.0,36.6739,36.6974,36.666,36.6817,15900.0
2010-03-04 11:45:00,46.79,46.83,46.76,46.8,15100.0,36.6817,36.7131,36.6582,36.6896,15100.0
2010-03-04 11:50:00,46.8,46.83,46.8,46.83,8400.0,36.6896,36.7131,36.6896,36.7131,8400.0
2010-03-04 11:55:00,46.84,46.87,46.81,46.83,15800.0,36.7209,36.7444,36.6974,36.7131,15800.0
2010-03-04 12:00:00,46.84,46.86,46.76,46.76,16600.0,36.7209,36.7366,36.6582,36.6582,16600.0
2010-03-04 12:05:00,46.77,46.79,46.76,46.76,20400.0,36.666,36.6817,36.6582,36.6582,20400.0
2010-03-04 12:10:00,46.76,46.81,46.76,46.78,17400.0,36.6582,36.6974,36.6582,36.6739,17400.0
2010-03-04 12:15:00,46.78,46.81,46.78,46.81,6200.0,36.6739,36.6974,36.6739,36.6974,6200.0
2010-03-04 12:20:00,46.81,46.85,46.81,46.82,18200.0,36.6974,36.7288,36.6974,36.7052,18200.0
2010-03-04 12:25:00,46.82,46.85,46.81,46.83,7000.0,36.7052,36.7288,36.6974,36.7131,7000.0
2010-03-04 12:30:00,46.84,46.86,46.81,46.82,11500.0,36.7209,36.7366,36.6974,36.7052,11500.0
2010-03-04 12:35:00,46.81,46.82,46.77,46.78,62000.0,36.6974,36.7052,36.666,36.6739,62000.0
2010-03-04 12:40:00,46.78,46.79,46.77,46.79,49700.0,36.6739,36.6817,36.666,36.6817,49700.0
2010-03-04 12:45:00,46.79,46.79,46.77,46.79,60000.0,36.6817,36.6817,36.666,36.6817,60000.0
2010-03-04 12:50:00,46.79,46.81,46.77,46.8,21300.0,36.6817,36.6974,36.666,36.6896,21300.0
2010-03-04 12:55:00,46.8,46.83,46.8,46.83,6800.0,36.6896,36.7131,36.6896,36.7131,6800.0
2010-03-04 13:00:00,46.83,46.83,46.82,46.83,1000.0,36.7131,36.7131,36.7052,36.7131,1000.0
2010-03-04 13:05:00,46.82,46.86,46.82,46.85,19300.0,36.7052,36.7366,36.7052,36.7288,19300.0
2010-03-04 13:10:00,46.85,46.87,46.83,46.86,9600.0,36.7288,36.7444,36.7131,36.7366,9600.0
2010-03-04 13:15:00,46.87,46.93,46.86,46.91,45100.0,36.7444,36.7915,36.7366,36.7758,45100.0
2010-03-04 13:20:00,46.91,46.92,46.89,46.89,10800.0,36.7758,36.7836,36.7601,36.7601,10800.0
2010-03-04 13:25:00,46.9,46.9,46.87,46.88,3900.0,36.7679,36.7679,36.7444,36.7523,3900.0
2010-03-04 13:30:00,46.88,46.88,46.84,46.86,24900.0,36.7523,36.7523,36.7209,36.7366,24900.0
2010-03-04 13:35:00,46.85,46.86,46.84,46.85,4700.0,36.7288,36.7366,36.7209,36.7288,4700.0
2010-03-04 13:40:00,46.85,46.85,46.81,46.81,31900.0,36.7288,36.7288,36.6974,36.6974,31900.0
2010-03-04 13:45:00,46.81,46.83,46.78,46.8,43600.0,36.6974,36.7131,36.6739,36.6896,43600.0
2010-03-04 13:50:00,46.79,46.83,46.79,46.81,15400.0,36.6817,36.7131,36.6817,36.6974,15400.0
2010-03-04 13:55:00,46.82,46.85,46.82,46.85,5200.0,36.7052,36.7288,36.7052,36.7288,5200.0
2010-03-04 14:00:00,46.86,46.87,46.8,46.82,26800.0,36.7366,36.7444,36.6896,36.7052,26800.0
2010-03-04 14:05:00,46.81,46.9,46.8,46.88,50500.0,36.6974,36.7679,36.6896,36.7523,50500.0
2010-03-04 14:10:00,46.88,46.9,46.86,46.86,22400.0,36.7523,36.7679,36.7366,36.7366,22400.0
2010-03-04 14:15:00,46.86,46.89,46.85,46.87,13700.0,36.7366,36.7601,36.7288,36.7444,13700.0
2010-03-04 14:20:00,46.87,46.88,46.86,46.87,19300.0,36.7444,36.7523,36.7366,36.7444,19300.0
2010-03-04 14:25:00,46.86,46.9,46.86,46.88,13300.0,36.7366,36.7679,36.7366,36.7523,13300.0
2010-03-04 14:30:00,46.88,46.93,46.87,46.93,6200.0,36.7523,36.7915,36.7444,36.7915,6200.0
2010-03-04 14:35:00,46.92,46.93,46.9,46.93,41700.0,36.7836,36.7915,36.7679,36.7915,41700.0
2010-03-04 14:40:00,46.93,46.94,46.92,46.94,8900.0,36.7915,36.7993,36.7836,36.7993,8900.0
2010-03-04 14:45:00,46.94,46.96,46.93,46.94,27800.0,36.7993,36.815,36.7915,36.7993,27800.0
2010-03-04 14:50:00,46.93,46.94,46.93,46.94,1600.0,36.7915,36.7993,36.7915,36.7993,1600.0
2010-03-04 14:55:00,46.93,46.94,46.93,46.93,2500.0,36.7915,36.7993,36.7915,36.7915,2500.0
2010-03-04 15:00:00,46.93,46.93,46.9,46.92,9000.0,36.7915,36.7915,36.7679,36.7836,9000.0
2010-03-04 15:05:00,46.91,46.92,46.88,46.91,7500.0,36.7758,36.7836,36.7523,36.7758,7500.0
2010-03-04 15:10:00,46.91,46.91,46.88,46.89,6800.0,36.7758,36.7758,36.7523,36.7601,6800.0
2010-03-04 15:15:00,46.9,46.91,46.88,46.9,21600.0,36.7679,36.7758,36.7523,36.7679,21600.0
2010-03-04 15:20:00,46.89,46.91,46.88,46.88,16900.0,36.7601,36.7758,36.7523,36.7523,16900.0
2010-03-04 15:25:00,46.88,46.92,46.87,46.92,19100.0,36.7523,36.7836,36.7444,36.7836,19100.0
2010-03-04 15:30:00,46.93,46.96,46.92,46.94,28100.0,36.7915,36.815,36.7836,36.7993,28100.0
2010-03-04 15:35:00,46.93,46.94,46.9,46.91,35700.0,36.7915,36.7993,36.7679,36.7758,35700.0
2010-03-04 15:40:00,46.91,46.97,46.9,46.96,68100.0,36.7758,36.8228,36.7679,36.815,68100.0
2010-03-04 15:45:00,46.96,46.99,46.92,46.92,53900.0,36.815,36.8385,36.7836,36.7836,53900.0
2010-03-04 15:50:00,46.92,46.92,46.85,46.91,301800.0,36.7836,36.7836,36.7288,36.7758,301800.0
2010-03-04 15:55:00,46.92,46.92,46.88,46.88,199300.0,36.7836,36.7836,36.7523,36.7523,199300.0
2010-03-05 09:30:00,47.77,48.39,47.75,47.8,70000.0,37.45,37.9361,37.4343,37.4735,70000.0
2010-03-05 09:35:00,47.79,47.8,47.72,47.72,56600.0,37.4657,37.4735,37.4108,37.4108,56600.0
2010-03-05 09:40:00,47.72,47.8,47.68,47.8,89400.0,37.4108,37.4735,37.3794,37.4735,89400.0
2010-03-05 09:45:00,47.79,47.88,47.77,47.88,39400.0,37.4657,37.5362,37.45,37.5362,39400.0
2010-03-05 09:50:00,47.88,47.93,47.88,47.9,15800.0,37.5362,37.5754,37.5362,37.5519,15800.0
2010-03-05 09:55:00,47.92,47.93,47.89,47.93,17500.0,37.5676,37.5754,37.5441,37.5754,17500.0
2010-03-05 10:00:00,47.93,47.94,47.87,47.91,51500.0,37.5754,37.5833,37.5284,37.5598,51500.0
2010-03-05 10:05:00,47.91,47.97,47.89,47.96,83400.0,37.5598,37.6068,37.5441,37.599,83400.0
2010-03-05 10:10:00,47.97,48.04,47.97,48.04,62300.0,37.6068,37.6617,37.6068,37.6617,62300.0
2010-03-05 10:15:00,48.04,48.05,48.03,48.03,46100.0,37.6617,37.6695,37.6538,37.6538,46100.0
2010-03-05 10:20:00,48.03,48.05,47.98,48.01,110000.0,37.6538,37.6695,37.6146,37.6381,110000.0
2010-03-05 10:25:00,48.02,48.05,48.02,48.04,89700.0,37.646,37.6695,37.646,37.6617,89700.0
2010-03-05 10:30:00,48.04,48.05,48.03,48.04,26000.0,37.6617,37.6695,37.6538,37.6617,26000.0
2010-03-05 10:35:00,48.04,48.05,48.03,48.05,22700.0,37.6617,37.6695,37.6538,37.6695,22700.0
2010-03-05 10:40:00,48.05,48.05,47.98,48.02,198500.0,37.6695,37.6695,37.6146,37.646,198500.0
2010-03-05 10:45:00,48.02,48.05,48.02,48.05,38000.0,37.646,37.6695,37.646,37.6695,38000.0
2010-03-05 10:50:00,48.04,48.05,48.03,48.03,32800.0,37.6617,37.6695,37.6538,37.6538,32800.0
2010-03-05 10:55:00,48.04,48.08,48.03,48.08,86100.0,37.6617,37.693,37.6538,37.693,86100.0
2010-03-05 11:00:00,48.07,48.1,48.07,48.09,27700.0,37.6852,37.7087,37.6852,37.7009,27700.0
2010-03-05 11:05:00,48.09,48.1,48.07,48.09,28300.0,37.7009,37.7087,37.6852,37.7009,28300.0
2010-03-05 11:10:00,48.1,48.14,48.1,48.14,43600.0,37.7087,37.7401,37.7087,37.7401,43600.0
2010-03-05 11:15:00,48.15,48.17,48.12,48.17,45000.0,37.7479,37.7636,37.7244,37.7636,45000.0
2010-03-05 11:20:00,48.16,48.18,48.14,48.17,38300.0,37.7557,37.7714,37.7401,37.7636,38300.0
2010-03-05 11:25:00,48.18,48.2,48.17,48.19,32700.0,37.7714,37.7871,37.7636,37.7793,32700.0
2010-03-05 11:30:00,48.18,48.18,48.15,48.16,20800.0,37.7714,37.7714,37.7479,37.7557,20800.0
2010-03-05 11:35:00,48.16,48.16,48.11,48.11,40600.0,37.7557,37.7557,37.7165,37.7165,40600.0
2010-03-05 11:40:00,48.12,48.12,48.1,48.1,17500.0,37.7244,37.7244,37.7087,37.7087,17500.0
2010-03-05 11:45:00,48.11,48.15,48.11,48.15,24300.0,37.7165,37.7479,37.7165,37.7479,24300.0
2010-03-05 11:50:00,48.15,48.17,48.14,48.15,32300.0,37.7479,37.7636,37.7401,37.7479,32300.0
2010-03-05 11:55:00,48.15,48.16,48.14,48.14,35500.0,37.7479,37.7557,37.7401,37.7401,35500.0
2010-03-05 12:00:00,48.13,48.15,48.12,48.15,16000.0,37.7322,37.7479,37.7244,37.7479,16000.0
2010-03-05 12:05:00,48.16,48.19,48.16,48.17,19200.0,37.7557,37.7793,37.7557,37.7636,19200.0
2010-03-05 12:10:00,48.17,48.18,48.15,48.17,44200.0,37.7636,37.7714,37.7479,37.7636,44200.0
2010-03-05 12:15:00,48.16,48.19,48.16,48.17,27100.0,37.7557,37.7793,37.7557,37.7636,27100.0
2010-03-05 12:20:00,48.17,48.2,48.16,48.2,46400.0,37.7636,37.7871,37.7557,37.7871,46400.0
2010-03-05 12:25:00,48.2,48.2,48.18,48.2,15000.0,37.7871,37.7871,37.7714,37.7871,15000.0
2010-03-05 12:30:00,48.19,48.2,48.16,48.19,22300.0,37.7793,37.7871,37.7557,37.7793,22300.0
2010-03-05 12:35:00,48.19,48.2,48.18,48.2,12500.0,37.7793,37.7871,37.7714,37.7871,12500.0
2010-03-05 12:40:00,48.2,48.22,48.19,48.2,15600.0,37.7871,37.8028,37.7793,37.7871,15600.0
2010-03-05 12:45:00,48.19,48.21,48.18,48.21,23800.0,37.7793,37.7949,37.7714,37.7949,23800.0
2010-03-05 12:50:00,48.2,48.21,48.17,48.18,47300.0,37.7871,37.7949,37.7636,37.7714,47300.0
2010-03-05 12:55:00,48.18,48.24,48.18,48.22,26500.0,37.7714,37.8185,37.7714,37.8028,26500.0
2010-03-05 13:00:00,48.22,48.22,48.21,48.21,10200.0,37.8028,37.8028,37.7949,37.7949,10200.0
2010-03-05 13:05:00,48.21,48.22,48.2,48.22,20400.0,37.7949,37.8028,37.7871,37.8028,20400.0
2010-03-05 13:10:00,48.22,48.22,48.21,48.22,13100.0,37.8028,37.8028,37.7949,37.8028,13100.0
2010-03-05 13:15:00,48.21,48.26,48.21,48.26,23200.0,37.7949,37.8341,37.7949,37.8341,23200.0
2010-03-05 13:20:00,48.26,48.26,48.25,48.26,20400.0,37.8341,37.8341,37.8263,37.8341,20400.0
2010-03-05 13:25:00,48.26,48.26,48.21,48.23,19800.0,37.8341,37.8341,37.7949,37.8106,19800.0
2010-03-05 13:30:00,48.23,48.25,48.22,48.25,10600.0,37.8106,37.8263,37.8028,37.8263,10600.0
2010-03-05 13:35:00,48.24,48.25,48.2,48.2,22000.0,37.8185,37.8263,37.7871,37.7871,22000.0
2010-03-05 13:40:00,48.19,48.21,48.17,48.18,37300.0,37.7793,37.7949,37.7636,37.7714,37300.0
2010-03-05 13:45:00,48.18,48.22,48.18,48.22,15200.0,37.7714,37.8028,37.7714,37.8028,15200.0
2010-03-05 13:50:00,48.23,48.26,48.22,48.24,20300.0,37.8106,37.8341,37.8028,37.8185,20300.0
2010-03-05 13:55:00,48.24,48.28,48.24,48.27,14400.0,37.8185,37.8498,37.8185,37.842,14400.0
2010-03-05 14:00:00,48.28,48.28,48.22,48.22,28700.0,37.8498,37.8498,37.8028,37.8028,28700.0
2010-03-05 14:05:00,48.22,48.24,48.22,48.23,44500.0,37.8028,37.8185,37.8028,37.8106,44500.0
2010-03-05 14:10:00,48.22,48.25,48.21,48.25,17500.0,37.8028,37.8263,37.7949,37.8263,17500.0
2010-03-05 14:15:00,48.25,48.25,48.22,48.24,18900.0,37.8263,37.8263,37.8028,37.8185,18900.0
2010-03-05 14:20:00,48.25,48.26,48.22,48.23,22100.0,37.8263,37.8341,37.8028,37.8106,22100.0
2010-03-05 14:25:00,48.23,48.24,48.19,48.2,37100.0,37.8106,37.8185,37.7793,37.7871,37100.0
2010-03-05 14:30:00,48.2,48.21,48.19,48.21,15800.0,37.7871,37.7949,37.7793,37.7949,15800.0
2010-03-05 14:35:00,48.21,48.23,48.2,48.23,39800.0,37.7949,37.8106,37.7871,37.8106,39800.0
2010-03-05 14:40:00,48.23,48.28,48.23,48.24,85900.0,37.8106,37.8498,37.8106,37.8185,85900.0
2010-03-05 14:45:00,48.24,48.29,48.24,48.29,81500.0,37.8185,37.8577,37.8185,37.8577,81500.0
2010-03-05 14:50:00,48.29,48.3,48.27,48.28,22400.0,37.8577,37.8655,37.842,37.8498,22400.0
2010-03-05 14:55:00,48.28,48.32,48.27,48.32,18300.0,37.8498,37.8812,37.842,37.8812,18300.0
2010-03-05 15:00:00,48.32,48.38,48.31,48.38,71000.0,37.8812,37.9282,37.8733,37.9282,71000.0
2010-03-05 15:05:00,48.38,48.4,48.33,48.33,62600.0,37.9282,37.9439,37.889,37.889,62600.0
2010-03-05 15:10:00,48.34,48.34,48.31,48.32,43900.0,37.8969,37.8969,37.8733,37.8812,43900.0
2010-03-05 15:15:00,48.32,48.34,48.32,48.33,60400.0,37.8812,37.8969,37.8812,37.889,60400.0
2010-03-05 15:20:00,48.33,48.33,48.29,48.3,35100.0,37.889,37.889,37.8577,37.8655,35100.0
2010-03-05 15:25:00,48.3,48.3,48.27,48.3,30500.0,37.8655,37.8655,37.842,37.8655,30500.0
2010-03-05 15:30:00,48.3,48.38,48.3,48.36,54200.0,37.8655,37.9282,37.8655,37.9125,54200.0
2010-03-05 15:35:00,48.36,48.37,48.32,48.34,46300.0,37.9125,37.9204,37.8812,37.8969,46300.0
2010-03-05 15:40:00,48.34,48.36,48.33,48.34,72000.0,37.8969,37.9125,37.889,37.8969,72000.0
2010-03-05 15:45:00,48.35,48.36,48.31,48.36,124500.0,37.9047,37.9125,37.8733,37.9125,124500.0
2010-03-05 15:50:00,48.36,48.4,48.36,48.4,67700.0,37.9125,37.9439,37.9125,37.9439,67700.0
2010-03-05 15:55:00,48.4,48.42,48.37,48.4,291600.0,37.9439,37.9596,37.9204,37.9439,291600.0
2010-03-08 09:30:00,48.76,48.84,48.74,48.79,176700.0,38.2261,38.2888,38.2104,38.2496,176700.0
2010-03-08 09:35:00,48.79,48.84,48.79,48.82,80900.0,38.2496,38.2888,38.2496,38.2732,80900.0
2010-03-08 09:40:00,48.82,48.86,48.78,48.84,136900.0,38.2732,38.3045,38.2418,38.2888,136900.0
2010-03-08 09:45:00,48.83,48.84,48.76,48.76,48700.0,38.281,38.2888,38.2261,38.2261,48700.0
2010-03-08 09:50:00,48.77,48.79,48.7,48.77,74300.0,38.234,38.2496,38.1791,38.234,74300.0
2010-03-08 09:55:00,48.77,48.78,48.69,48.71,51800.0,38.234,38.2418,38.1712,38.1869,51800.0
2010-03-08 10:00:00,48.71,48.74,48.68,48.74,61500.0,38.1869,38.2104,38.1634,38.2104,61500.0
2010-03-08 10:05:00,48.74,48.76,48.73,48.76,55800.0,38.2104,38.2261,38.2026,38.2261,55800.0
2010-03-08 10:10:00,48.77,48.8,48.75,48.79,90400.0,38.234,38.2575,38.2183,38.2496,90400.0
2010-03-08 10:15:00,48.78,48.8,48.74,48.77,78300.0,38.2418,38.2575,38.2104,38.234,78300.0
2010-03-08 10:20:00,48.77,48.79,48.76,48.79,49000.0,38.234,38.2496,38.2261,38.2496,49000.0
2010-03-08 10:25:00,48.79,48.82,48.78,48.78,54700.0,38.2496,38.2732,38.2418,38.2418,54700.0
2010-03-08 10:30:00,48.78,48.79,48.68,48.71,87400.0,38.2418,38.2496,38.1634,38.1869,87400.0
2010-03-08 10:35:00,48.71,48.77,48.71,48.77,46200.0,38.1869,38.234,38.1869,38.234,46200.0
2010-03-08 10:40:00,48.77,48.78,48.74,48.78,29200.0,38.234,38.2418,38.2104,38.2418,29200.0
2010-03-08 10:45:00,48.79,48.8,48.78,48.79,16000.0,38.2496,38.2575,38.2418,38.2496,16000.0
2010-03-08 10:50:00,48.8,48.81,48.78,48.79,33200.0,38.2575,38.2653,38.2418,38.2496,33200.0
2010-03-08 10:55:00,48.78,48.81,48.78,48.79,31900.0,38.2418,38.2653,38.2418,38.2496,31900.0
2010-03-08 11:00:00,48.79,48.8,48.77,48.78,26400.0,38.2496,38.2575,38.234,38.2418,26400.0
2010-03-08 11:05:00,48.78,48.79,48.77,48.78,37400.0,38.2418,38.2496,38.234,38.2418,37400.0
2010-03-08 11:10:00,48.78,48.8,48.76,48.76,46000.0,38.2418,38.2575,38.2261,38.2261,46000.0
2010-03-08 11:15:00,48.76,48.76,48.68,48.68,32000.0,38.2261,38.2261,38.1634,38.1634,32000.0
2010-03-08 11:20:00,48.69,48.69,48.64,48.67,47200.0,38.1712,38.1712,38.132,38.1556,47200.0
2010-03-08 11:25:00,48.67,48.68,48.63,48.64,34500.0,38.1556,38.1634,38.1242,38.132,34500.0
2010-03-08 11:30:00,48.64,48.66,48.63,48.65,80100.0,38.132,38.1477,38.1242,38.1399,80100.0
2010-03-08 11:35:00,48.65,48.66,48.64,48.65,57000.0,38.1399,38.1477,38.132,38.1399,57000.0
2010-03-08 11:40:00,48.65,48.68,48.64,48.68,16700.0,38.1399,38.1634,38.132,38.1634,16700.0
2010-03-08 11:45:00,48.68,48.69,48.67,48.67,25400.0,38.1634,38.1712,38.1556,38.1556,25400.0
2010-03-08 11:50:00,48.67,48.7,48.67,48.67,17600.0,38.1556,38.1791,38.1556,38.1556,17600.0
2010-03-08 11:55:00,48.67,48.68,48.65,48.65,13100.0,38.1556,38.1634,38.1399,38.1399,13100.0
2010-03-08 12:00:00,48.66,48.67,48.64,48.67,20600.0,38.1477,38.1556,38.132,38.1556,20600.0
2010-03-08 12:05:00,48.67,48.69,48.67,48.68,10700.0,38.1556,38.1712,38.1556,38.1634,10700.0
2010-03-08 12:10:00,48.68,48.72,48.68,48.71,21400.0,38.1634,38.1948,38.1634,38.1869,21400.0
2010-03-08 12:15:00,48.71,48.72,48.69,48.7,20700.0,38.1869,38.1948,38.1712,38.1791,20700.0
2010-03-08 12:20:00,48.7,48.72,48.67,48.67,12400.0,38.1791,38.1948,38.1556,38.1556,12400.0
2010-03-08 12:25:00,48.67,48.7,48.66,48.68,27800.0,38.1556,38.1791,38.1477,38.1634,27800.0
2010-03-08 12:30:00,48.67,48.71,48.67,48.71,16600.0,38.1556,38.1869,38.1556,38.1869,16600.0
2010-03-08 12:35:00,48.71,48.72,48.71,48.72,4700.0,38.1869,38.1948,38.1869,38.1948,4700.0
2010-03-08 12:40:00,48.72,48.72,48.63,48.65,165300.0,38.1948,38.1948,38.1242,38.1399,165300.0
2010-03-08 12:45:00,48.64,48.66,48.62,48.65,22600.0,38.132,38.1477,38.1164,38.1399,22600.0
2010-03-08 12:50:00,48.65,48.66,48.64,48.65,59900.0,38.1399,38.1477,38.132,38.1399,59900.0
2010-03-08 12:55:00,48.66,48.66,48.63,48.66,27800.0,38.1477,38.1477,38.1242,38.1477,27800.0
2010-03-08 13:00:00,48.66,48.7,48.66,48.7,24900.0,38.1477,38.1791,38.1477,38.1791,24900.0
2010-03-08 13:05:00,48.7,48.7,48.69,48.69,4000.0,38.1791,38.1791,38.1712,38.1712,4000.0
2010-03-08 13:10:00,48.7,48.71,48.69,48.69,17500.0,38.1791,38.1869,38.1712,38.1712,17500.0
2010-03-08 13:15:00,48.69,48.7,48.68,48.69,2400.0,38.1712,38.1791,38.1634,38.1712,2400.0
2010-03-08 13:20:00,48.69,48.71,48.69,48.71,10700.0,38.1712,38.1869,38.1712,38.1869,10700.0
2010-03-08 13:25:00,48.71,48.73,48.71,48.73,19700.0,38.1869,38.2026,38.1869,38.2026,19700.0
2010-03-08 13:30:00,48.73,48.73,48.72,48.73,7400.0,38.2026,38.2026,38.1948,38.2026,7400.0
2010-03-08 13:35:00,48.73,48.74,48.72,48.74,7100.0,38.2026,38.2104,38.1948,38.2104,7100.0
2010-03-08 13:40:00,48.75,48.75,48.74,48.74,6000.0,38.2183,38.2183,38.2104,38.2104,6000.0
2010-03-08 13:45:00,48.75,48.75,48.72,48.73,30900.0,38.2183,38.2183,38.1948,38.2026,30900.0
2010-03-08 13:50:00,48.72,48.76,48.72,48.75,19000.0,38.1948,38.2261,38.1948,38.2183,19000.0
2010-03-08 13:55:00,48.76,48.77,48.74,48.74,9300.0,38.2261,38.234,38.2104,38.2104,9300.0
2010-03-08 14:00:00,48.75,48.77,48.75,48.76,10200.0,38.2183,38.234,38.2183,38.2261,10200.0
2010-03-08 14:05:00,48.76,48.76,48.75,48.76,9000.0,38.2261,38.2261,38.2183,38.2261,9000.0
2010-03-08 14:10:00,48.76,48.76,48.75,48.76,9000.0,38.2261,38.2261,38.2183,38.2261,9000.0
2010-03-08 14:15:00,48.76,48.76,48.71,48.72,11600.0,38.2261,38.2261,38.1869,38.1948,11600.0
2010-03-08 14:20:00,48.7,48.71,48.68,48.69,21600.0,38.1791,38.1869,38.1634,38.1712,21600.0
2010-03-08 14:25:00,48.71,48.72,48.7,48.72,10400.0,38.1869,38.1948,38.1791,38.1948,10400.0
2010-03-08 14:30:00,48.72,48.73,48.71,48.73,11400.0,38.1948,38.2026,38.1869,38.2026,11400.0
2010-03-08 14:35:00,48.73,48.77,48.73,48.77,48700.0,38.2026,38.234,38.2026,38.234,48700.0
2010-03-08 14:40:00,48.76,48.76,48.74,48.75,12700.0,38.2261,38.2261,38.2104,38.2183,12700.0
2010-03-08 14:45:00,48.75,48.75,48.72,48.72,11600.0,38.2183,38.2183,38.1948,38.1948,11600.0
2010-03-08 14:50:00,48.73,48.74,48.72,48.74,11900.0,38.2026,38.2104,38.1948,38.2104,11900.0
2010-03-08 14:55:00,48.74,48.74,48.67,48.68,24400.0,38.2104,38.2104,38.1556,38.1634,24400.0
2010-03-08 15:00:00,48.67,48.7,48.67,48.7,24100.0,38.1556,38.1791,38.1556,38.1791,24100.0
2010-03-08 15:05:00,48.7,48.72,48.69,48.7,14300.0,38.1791,38.1948,38.1712,38.1791,14300.0
2010-03-08 15:10:00,48.7,48.71,48.7,48.71,6400.0,38.1791,38.1869,38.1791,38.1869,6400.0
2010-03-08 15:15:00,48.71,48.72,48.7,48.71,26400.0,38.1869,38.1948,38.1791,38.1869,26400.0
2010-03-08 15:20:00,48.71,48.72,48.71,48.72,10500.0,38.1869,38.1948,38.1869,38.1948,10500.0
2010-03-08 15:25:00,48.72,48.72,48.7,48.7,15400.0,38.1948,38.1948,38.1791,38.1791,15400.0
2010-03-08 15:30:00,48.71,48.72,48.69,48.71,32100.0,38.1869,38.1948,38.1712,38.1869,32100.0
2010-03-08 15:35:00,48.71,48.72,48.69,48.71,41000.0,38.1869,38.1948,38.1712,38.1869,41000.0
2010-03-08 15:40:00,48.7,48.72,48.7,48.72,18800.0,38.1791,38.1948,38.1791,38.1948,18800.0
2010-03-08 15:45:00,48.71,48.72,48.68,48.68,47700.0,38.1869,38.1948,38.1634,38.1634,47700.0
2010-03-08 15:50:00,48.68,48.7,48.67,48.69,74400.0,38.1634,38.1791,38.1556,38.1712,74400.0
2010-03-08 15:55:00,48.69,48.71,48.66,48.71,155600.0,38.1712,38.1869,38.1477,38.1869,155600.0
2010-03-09 09:30:00,48.54,48.67,48.5,48.52,71900.0,38.0537,38.1556,38.0223,38.038,71900.0
2010-03-09 09:35:00,48.52,48.56,48.51,48.52,44200.0,38.038,38.0693,38.0301,38.038,44200.0
2010-03-09 09:40:00,48.53,48.59,48.49,48.59,59400.0,38.0458,38.0928,38.0145,38.0928,59400.0
2010-03-09 09:45:00,48.6,48.64,48.58,48.63,42300.0,38.1007,38.132,38.085,38.1242,42300.0
2010-03-09 09:50:00,48.64,48.69,48.59,48.6,52800.0,38.132,38.1712,38.0928,38.1007,52800.0
2010-03-09 09:55:00,48.61,48.65,48.6,48.65,39400.0,38.1085,38.1399,38.1007,38.1399,39400.0
2010-03-09 10:00:00,48.65,48.69,48.6,48.69,28600.0,38.1399,38.1712,38.1007,38.1712,28600.0
2010-03-09 10:05:00,48.69,48.78,48.69,48.73,118700.0,38.1712,38.2418,38.1712,38.2026,118700.0
2010-03-09 10:10:00,48.74,48.75,48.73,48.74,48600.0,38.2104,38.2183,38.2026,38.2104,48600.0
2010-03-09 10:15:00,48.73,48.81,48.73,48.77,58500.0,38.2026,38.2653,38.2026,38.234,58500.0
2010-03-09 10:20:00,48.78,48.79,48.75,48.76,54600.0,38.2418,38.2496,38.2183,38.2261,54600.0
2010-03-09 10:25:00,48.76,48.79,48.76,48.76,34900.0,38.2261,38.2496,38.2261,38.2261,34900.0
2010-03-09 10:30:00,48.76,48.77,48.72,48.76,41700.0,38.2261,38.234,38.1948,38.2261,41700.0
2010-03-09 10:35:00,48.76,48.8,48.76,48.76,45300.0,38.2261,38.2575,38.2261,38.2261,45300.0
2010-03-09 10:40:00,48.76,48.81,48.75,48.8,62900.0,38.2261,38.2653,38.2183,38.2575,62900.0
2010-03-09 10:45:00,48.8,48.82,48.8,48.8,50400.0,38.2575,38.2732,38.2575,38.2575,50400.0
2010-03-09 10:50:00,48.81,48.86,48.8,48.85,81100.0,38.2653,38.3045,38.2575,38.2967,81100.0
2010-03-09 10:55:00,48.85,48.87,48.81,48.83,96100.0,38.2967,38.3124,38.2653,38.281,96100.0
2010-03-09 11:00:00,48.82,48.83,48.76,48.77,33500.0,38.2732,38.281,38.2261,38.234,33500.0
2010-03-09 11:05:00,48.77,48.81,48.75,48.77,20700.0,38.234,38.2653,38.2183,38.234,20700.0
2010-03-09 11:10:00,48.77,48.82,48.77,48.79,28700.0,38.234,38.2732,38.234,38.2496,28700.0
2010-03-09 11:15:00,48.79,48.82,48.79,48.81,22600.0,38.2496,38.2732,38.2496,38.2653,22600.0
2010-03-09 11:20:00,48.81,48.86,48.81,48.85,22100.0,38.2653,38.3045,38.2653,38.2967,22100.0
2010-03-09 11:25:00,48.85,48.86,48.82,48.85,45400.0,38.2967,38.3045,38.2732,38.2967,45400.0
2010-03-09 11:30:00,48.84,48.84,48.82,48.83,29100.0,38.2888,38.2888,38.2732,38.281,29100.0
2010-03-09 11:35:00,48.83,48.88,48.82,48.82,39100.0,38.281,38.3202,38.2732,38.2732,39100.0
2010-03-09 11:40:00,48.82,48.83,48.81,48.82,10000.0,38.2732,38.281,38.2653,38.2732,10000.0
2010-03-09 11:45:00,48.82,48.83,48.82,48.82,3200.0,38.2732,38.281,38.2732,38.2732,3200.0
2010-03-09 11:50:00,48.83,48.87,48.82,48.87,55800.0,38.281,38.3124,38.2732,38.3124,55800.0
2010-03-09 11:55:00,48.87,48.92,48.86,48.88,76700.0,38.3124,38.3516,38.3045,38.3202,76700.0
2010-03-09 12:00:00,48.88,48.88,48.86,48.88,11600.0,38.3202,38.3202,38.3045,38.3202,11600.0
2010-03-09 12:05:00,48.88,48.88,48.86,48.87,13200.0,38.3202,38.3202,38.3045,38.3124,13200.0
2010-03-09 12:10:00,48.86,48.9,48.86,48.9,21000.0,38.3045,38.3359,38.3045,38.3359,21000.0
2010-03-09 12:15:00,48.9,48.92,48.88,48.91,36900.0,38.3359,38.3516,38.3202,38.3437,36900.0
2010-03-09 12:20:00,48.9,48.94,48.88,48.93,46000.0,38.3359,38.3672,38.3202,38.3594,46000.0
2010-03-09 12:25:00,48.93,48.95,48.92,48.94,23400.0,38.3594,38.3751,38.3516,38.3672,23400.0
2010-03-09 12:30:00,48.94,48.94,48.88,48.88,58000.0,38.3672,38.3672,38.3202,38.3202,58000.0
2010-03-09 12:35:00,48.88,48.9,48.88,48.89,23800.0,38.3202,38.3359,38.3202,38.328,23800.0
2010-03-09 12:40:00,48.88,48.9,48.88,48.89,13600.0,38.3202,38.3359,38.3202,38.328,13600.0
2010-03-09 12:45:00,48.89,48.91,48.88,48.91,5600.0,38.328,38.3437,38.3202,38.3437,5600.0
2010-03-09 12:50:00,48.91,48.93,48.9,48.91,26500.0,38.3437,38.3594,38.3359,38.3437,26500.0
2010-03-09 12:55:00,48.92,48.94,48.9,48.94,30700.0,38.3516,38.3672,38.3359,38.3672,30700.0
2010-03-09 13:00:00,48.94,48.95,48.91,48.91,22400.0,38.3672,38.3751,38.3437,38.3437,22400.0
2010-03-09 13:05:00,48.91,48.92,48.89,48.91,21800.0,38.3437,38.3516,38.328,38.3437,21800.0
2010-03-09 13:10:00,48.91,48.95,48.91,48.94,16100.0,38.3437,38.3751,38.3437,38.3672,16100.0
2010-03-09 13:15:00,48.94,48.94,48.93,48.93,4500.0,38.3672,38.3672,38.3594,38.3594,4500.0
2010-03-09 13:20:00,48.93,48.94,48.92,48.92,7500.0,38.3594,38.3672,38.3516,38.3516,7500.0
2010-03-09 13:25:00,48.93,48.93,48.92,48.92,46700.0,38.3594,38.3594,38.3516,38.3516,46700.0
2010-03-09 13:30:00,48.92,48.94,48.91,48.93,11300.0,38.3516,38.3672,38.3437,38.3594,11300.0
2010-03-09 13:35:00,48.94,48.95,48.93,48.94,14000.0,38.3672,38.3751,38.3594,38.3672,14000.0
2010-03-09 13:40:00,48.92,48.93,48.9,48.93,32700.0,38.3516,38.3594,38.3359,38.3594,32700.0
2010-03-09 13:45:00,48.93,48.94,48.9,48.92,28700.0,38.3594,38.3672,38.3359,38.3516,28700.0
2010-03-09 13:50:00,48.91,48.93,48.9,48.93,13000.0,38.3437,38.3594,38.3359,38.3594,13000.0
2010-03-09 13:55:00,48.92,48.92,48.9,48.91,6900.0,38.3516,38.3516,38.3359,38.3437,6900.0
2010-03-09 14:00:00,48.91,48.91,48.9,48.9,25900.0,38.3437,38.3437,38.3359,38.3359,25900.0
2010-03-09 14:05:00,48.9,48.91,48.9,48.9,16100.0,38.3359,38.3437,38.3359,38.3359,16100.0
2010-03-09 14:10:00,48.9,48.92,48.9,48.92,13800.0,38.3359,38.3516,38.3359,38.3516,13800.0
2010-03-09 14:15:00,48.91,48.94,48.91,48.93,14600.0,38.3437,38.3672,38.3437,38.3594,14600.0
2010-03-09 14:20:00,48.93,48.94,48.92,48.93,41500.0,38.3594,38.3672,38.3516,38.3594,41500.0
2010-03-09 14:25:00,48.93,48.96,48.93,48.96,64500.0,38.3594,38.3829,38.3594,38.3829,64500.0
2010-03-09 14:30:00,48.96,48.97,48.94,48.94,31400.0,38.3829,38.3908,38.3672,38.3672,31400.0
2010-03-09 14:35:00,48.93,48.94,48.9,48.92,54500.0,38.3594,38.3672,38.3359,38.3516,54500.0
2010-03-09 14:40:00,48.92,48.92,48.85,48.86,48800.0,38.3516,38.3516,38.2967,38.3045,48800.0
2010-03-09 14:45:00,48.86,48.87,48.85,48.85,20500.0,38.3045,38.3124,38.2967,38.2967,20500.0
2010-03-09 14:50:00,48.85,48.85,48.79,48.81,76700.0,38.2967,38.2967,38.2496,38.2653,76700.0
2010-03-09 14:55:00,48.79,48.81,48.79,48.8,14100.0,38.2496,38.2653,38.2496,38.2575,14100.0
2010-03-09 15:00:00,48.8,48.83,48.79,48.83,20600.0,38.2575,38.281,38.2496,38.281,20600.0
2010-03-09 15:05:00,48.82,48.83,48.81,48.82,24400.0,38.2732,38.281,38.2653,38.2732,24400.0
2010-03-09 15:10:00,48.82,48.83,48.77,48.78,65900.0,38.2732,38.281,38.234,38.2418,65900.0
2010-03-09 15:15:00,48.76,48.77,48.7,48.72,77300.0,38.2261,38.234,38.1791,38.1948,77300.0
2010-03-09 15:20:00,48.72,48.72,48.67,48.68,205900.0,38.1948,38.1948,38.1556,38.1634,205900.0
2010-03-09 15:25:00,48.67,48.72,48.64,48.7,50500.0,38.1556,38.1948,38.132,38.1791,50500.0
2010-03-09 15:30:00,48.69,48.7,48.68,48.7,34900.0,38.1712,38.1791,38.1634,38.1791,34900.0
2010-03-09 15:35:00,48.72,48.78,48.72,48.76,24600.0,38.1948,38.2418,38.1948,38.2261,24600.0
2010-03-09 15:40:00,48.76,48.82,48.66,48.77,147500.0,38.2261,38.2732,38.1477,38.234,147500.0
2010-03-09 15:45:00,48.77,48.79,48.73,48.74,16900.0,38.234,38.2496,38.2026,38.2104,16900.0
2010-03-09 15:50:00,48.74,48.81,48.74,48.75,133400.0,38.2104,38.2653,38.2104,38.2183,133400.0
2010-03-09 15:55:00,48.75,48.82,48.75,48.82,129900.0,38.2183,38.2732,38.2183,38.2732,129900.0
2010-03-10 09:30:00,48.85,49.09,48.82,49.04,108700.0,38.2967,38.4848,38.2732,38.4456,108700.0
2010-03-10 09:35:00,49.06,49.1,49.02,49.06,89100.0,38.4613,38.4927,38.43,38.4613,89100.0
2010-03-10 09:40:00,49.06,49.08,49.03,49.08,45700.0,38.4613,38.477,38.4378,38.477,45700.0
2010-03-10 09:45:00,49.08,49.1,49.07,49.1,31300.0,38.477,38.4927,38.4692,38.4927,31300.0
2010-03-10 09:50:00,49.1,49.12,49.07,49.08,26700.0,38.4927,38.5084,38.4692,38.477,26700.0
2010-03-10 09:55:00,49.09,49.09,49.04,49.09,36800.0,38.4848,38.4848,38.4456,38.4848,36800.0
2010-03-10 10:00:00,49.09,49.14,49.09,49.1,25700.0,38.4848,38.524,38.4848,38.4927,25700.0
2010-03-10 10:05:00,49.1,49.15,49.1,49.15,40300.0,38.4927,38.5319,38.4927,38.5319,40300.0
2010-03-10 10:10:00,49.15,49.18,49.13,49.17,88800.0,38.5319,38.5554,38.5162,38.5475,88800.0
2010-03-10 10:15:00,49.17,49.18,49.11,49.11,43200.0,38.5475,38.5554,38.5005,38.5005,43200.0
2010-03-10 10:20:00,49.12,49.16,49.12,49.15,12100.0,38.5084,38.5397,38.5084,38.5319,12100.0
2010-03-10 10:25:00,49.14,49.18,49.14,49.18,45400.0,38.524,38.5554,38.524,38.5554,45400.0
2010-03-10 10:30:00,49.19,49.22,49.17,49.21,136000.0,38.5632,38.5867,38.5475,38.5789,136000.0
2010-03-10 10:35:00,49.21,49.25,49.19,49.23,94700.0,38.5789,38.6103,38.5632,38.5946,94700.0
2010-03-10 10:40:00,49.23,49.28,49.23,49.25,89600.0,38.5946,38.6338,38.5946,38.6103,89600.0
2010-03-10 10:45:00,49.25,49.28,49.24,49.25,55600.0,38.6103,38.6338,38.6024,38.6103,55600.0
2010-03-10 10:50:00,49.25,49.26,49.24,49.25,40100.0,38.6103,38.6181,38.6024,38.6103,40100.0
2010-03-10 10:55:00,49.26,49.28,49.25,49.28,32000.0,38.6181,38.6338,38.6103,38.6338,32000.0
2010-03-10 11:00:00,49.28,49.35,49.28,49.34,81800.0,38.6338,38.6887,38.6338,38.6808,81800.0
2010-03-10 11:05:00,49.34,49.35,49.3,49.31,29900.0,38.6808,38.6887,38.6495,38.6573,29900.0
2010-03-10 11:10:00,49.31,49.32,49.3,49.3,23100.0,38.6573,38.6651,38.6495,38.6495,23100.0
2010-03-10 11:15:00,49.31,49.31,49.29,49.3,20500.0,38.6573,38.6573,38.6416,38.6495,20500.0
2010-03-10 11:20:00,49.3,49.33,49.28,49.28,35000.0,38.6495,38.673,38.6338,38.6338,35000.0
2010-03-10 11:25:00,49.28,49.29,49.27,49.29,20100.0,38.6338,38.6416,38.6259,38.6416,20100.0
2010-03-10 11:30:00,49.29,49.32,49.28,49.32,19500.0,38.6416,38.6651,38.6338,38.6651,19500.0
2010-03-10 11:35:00,49.32,49.32,49.27,49.28,28500.0,38.6651,38.6651,38.6259,38.6338,28500.0
2010-03-10 11:40:00,49.28,49.28,49.18,49.21,48500.0,38.6338,38.6338,38.5554,38.5789,48500.0
2010-03-10 11:45:00,49.2,49.21,49.16,49.17,22100.0,38.5711,38.5789,38.5397,38.5475,22100.0
2010-03-10 11:50:00,49.18,49.18,49.15,49.17,5700.0,38.5554,38.5554,38.5319,38.5475,5700.0
2010-03-10 11:55:00,49.18,49.23,49.17,49.22,9700.0,38.5554,38.5946,38.5475,38.5867,9700.0
2010-03-10 12:00:00,49.21,49.24,49.18,49.19,31800.0,38.5789,38.6024,38.5554,38.5632,31800.0
2010-03-10 12:05:00,49.19,49.19,49.08,49.08,43000.0,38.5632,38.5632,38.477,38.477,43000.0
2010-03-10 12:10:00,49.06,49.09,49.0,49.01,97500.0,38.4613,38.4848,38.4143,38.4221,97500.0
2010-03-10 12:15:00,49.0,49.02,48.97,49.02,15400.0,38.4143,38.43,38.3908,38.43,15400.0
2010-03-10 12:20:00,49.02,49.06,49.01,49.01,6100.0,38.43,38.4613,38.4221,38.4221,6100.0
2010-03-10 12:25:00,49.01,49.04,48.95,48.95,17700.0,38.4221,38.4456,38.3751,38.3751,17700.0
2010-03-10 12:30:00,48.95,48.96,48.89,48.92,28900.0,38.3751,38.3829,38.328,38.3516,28900.0
2010-03-10 12:35:00,48.93,49.0,48.93,48.98,12700.0,38.3594,38.4143,38.3594,38.3986,12700.0
2010-03-10 12:40:00,48.98,49.0,48.97,48.98,1300.0,38.3986,38.4143,38.3908,38.3986,1300.0
2010-03-10 12:45:00,48.98,49.04,48.96,49.03,15000.0,38.3986,38.4456,38.3829,38.4378,15000.0
2010-03-10 12:50:00,49.03,49.08,49.01,49.08,15600.0,38.4378,38.477,38.4221,38.477,15600.0
2010-03-10 12:55:00,49.07,49.12,49.07,49.1,15200.0,38.4692,38.5084,38.4692,38.4927,15200.0
2010-03-10 13:00:00,49.1,49.1,49.07,49.07,8500.0,38.4927,38.4927,38.4692,38.4692,8500.0
2010-03-10 13:05:00,49.07,49.08,49.03,49.06,12600.0,38.4692,38.477,38.4378,38.4613,12600.0
2010-03-10 13:10:00,49.07,49.08,49.04,49.08,9400.0,38.4692,38.477,38.4456,38.477,9400.0
2010-03-10 13:15:00,49.08,49.14,49.08,49.11,15700.0,38.477,38.524,38.477,38.5005,15700.0
2010-03-10 13:20:00,49.1,49.11,49.09,49.1,6200.0,38.4927,38.5005,38.4848,38.4927,6200.0
2010-03-10 13:25:00,49.08,49.11,49.07,49.07,19200.0,38.477,38.5005,38.4692,38.4692,19200.0
2010-03-10 13:30:00,49.07,49.1,49.07,49.08,16900.0,38.4692,38.4927,38.4692,38.477,16900.0
2010-03-10 13:35:00,49.08,49.1,49.07,49.1,8100.0,38.477,38.4927,38.4692,38.4927,8100.0
2010-03-10 13:40:00,49.1,49.13,49.08,49.12,23100.0,38.4927,38.5162,38.477,38.5084,23100.0
2010-03-10 13:45:00,49.13,49.13,49.05,49.05,12900.0,38.5162,38.5162,38.4535,38.4535,12900.0
2010-03-10 13:50:00,49.05,49.06,49.0,49.02,13800.0,38.4535,38.4613,38.4143,38.43,13800.0
2010-03-10 13:55:00,49.04,49.04,49.01,49.03,6000.0,38.4456,38.4456,38.4221,38.4378,6000.0
2010-03-10 14:00:00,49.03,49.04,49.01,49.04,19600.0,38.4378,38.4456,38.4221,38.4456,19600.0
2010-03-10 14:05:00,49.05,49.17,49.05,49.16,54100.0,38.4535,38.5475,38.4535,38.5397,54100.0
2010-03-10 14:10:00,49.17,49.19,49.14,49.19,25900.0,38.5475,38.5632,38.524,38.5632,25900.0
2010-03-10 14:15:00,49.19,49.24,49.19,49.21,28000.0,38.5632,38.6024,38.5632,38.5789,28000.0
2010-03-10 14:20:00,49.2,49.2,49.19,49.2,8900.0,38.5711,38.5711,38.5632,38.5711,8900.0
2010-03-10 14:25:00,49.2,49.21,49.19,49.21,20000.0,38.5711,38.5789,38.5632,38.5789,20000.0
2010-03-10 14:30:00,49.2,49.26,49.2,49.26,22900.0,38.5711,38.6181,38.5711,38.6181,22900.0
2010-03-10 14:35:00,49.26,49.26,49.22,49.23,39800.0,38.6181,38.6181,38.5867,38.5946,39800.0
2010-03-10 14:40:00,49.23,49.25,49.22,49.25,18100.0,38.5946,38.6103,38.5867,38.6103,18100.0
2010-03-10 14:45:00,49.25,49.3,49.24,49.3,25200.0,38.6103,38.6495,38.6024,38.6495,25200.0
2010-03-10 14:50:00,49.29,49.3,49.25,49.27,28700.0,38.6416,38.6495,38.6103,38.6259,28700.0
2010-03-10 14:55:00,49.28,49.28,49.23,49.24,23800.0,38.6338,38.6338,38.5946,38.6024,23800.0
2010-03-10 15:00:00,49.24,49.26,49.23,49.25,52100.0,38.6024,38.6181,38.5946,38.6103,52100.0
2010-03-10 15:05:00,49.24,49.26,49.19,49.23,85500.0,38.6024,38.6181,38.5632,38.5946,85500.0
2010-03-10 15:10:00,49.23,49.25,49.21,49.25,60700.0,38.5946,38.6103,38.5789,38.6103,60700.0
2010-03-10 15:15:00,49.25,49.25,49.22,49.22,40200.0,38.6103,38.6103,38.5867,38.5867,40200.0
2010-03-10 15:20:00,49.23,49.27,49.21,49.22,35500.0,38.5946,38.6259,38.5789,38.5867,35500.0
2010-03-10 15:25:00,49.22,49.24,49.14,49.15,47100.0,38.5867,38.6024,38.524,38.5319,47100.0
2010-03-10 15:30:00,49.13,49.15,49.08,49.1,81200.0,38.5162,38.5319,38.477,38.4927,81200.0
2010-03-10 15:35:00,49.1,49.14,49.05,49.13,155000.0,38.4927,38.524,38.4535,38.5162,155000.0
2010-03-10 15:40:00,49.13,49.16,49.11,49.11,82300.0,38.5162,38.5397,38.5005,38.5005,82300.0
2010-03-10 15:45:00,49.12,49.17,49.11,49.16,47100.0,38.5084,38.5475,38.5005,38.5397,47100.0
2010-03-10 15:50:00,49.17,49.23,49.17,49.23,89000.0,38.5475,38.5946,38.5475,38.5946,89000.0
2010-03-10 15:55:00,49.22,49.3,49.22,49.24,218500.0,38.5867,38.6495,38.5867,38.6024,218500.0
2010-03-11 09:30:00,48.84,48.87,48.54,48.7,111800.0,38.2888,38.3124,38.0537,38.1791,111800.0
2010-03-11 09:35:00,48.7,48.73,48.55,48.55,86400.0,38.1791,38.2026,38.0615,38.0615,86400.0
2010-03-11 09:40:00,48.54,48.61,48.53,48.6,41700.0,38.0537,38.1085,38.0458,38.1007,41700.0
2010-03-11 09:45:00,48.59,48.62,48.54,48.54,41100.0,38.0928,38.1164,38.0537,38.0537,41100.0
2010-03-11 09:50:00,48.54,48.55,48.44,48.48,49000.0,38.0537,38.0615,37.9753,38.0066,49000.0
2010-03-11 09:55:00,48.49,48.53,48.47,48.49,20600.0,38.0145,38.0458,37.9988,38.0145,20600.0
2010-03-11 10:00:00,48.51,48.61,48.51,48.6,39900.0,38.0301,38.1085,38.0301,38.1007,39900.0
2010-03-11 10:05:00,48.61,48.61,48.56,48.59,70400.0,38.1085,38.1085,38.0693,38.0928,70400.0
2010-03-11 10:10:00,48.58,48.59,48.53,48.55,120500.0,38.085,38.0928,38.0458,38.0615,120500.0
2010-03-11 10:15:00,48.56,48.59,48.56,48.58,252200.0,38.0693,38.0928,38.0693,38.085,252200.0
2010-03-11 10:20:00,48.6,48.63,48.58,48.62,26000.0,38.1007,38.1242,38.085,38.1164,26000.0
2010-03-11 10:25:00,48.63,48.66,48.63,48.64,24300.0,38.1242,38.1477,38.1242,38.132,24300.0
2010-03-11 10:30:00,48.65,48.69,48.65,48.67,15500.0,38.1399,38.1712,38.1399,38.1556,15500.0
2010-03-11 10:35:00,48.66,48.69,48.66,48.68,30000.0,38.1477,38.1712,38.1477,38.1634,30000.0
2010-03-11 10:40:00,48.69,48.74,48.69,48.7,20700.0,38.1712,38.2104,38.1712,38.1791,20700.0
2010-03-11 10:45:00,48.7,48.73,48.7,48.73,19600.0,38.1791,38.2026,38.1791,38.2026,19600.0
2010-03-11 10:50:00,48.74,48.8,48.72,48.77,29700.0,38.2104,38.2575,38.1948,38.234,29700.0
2010-03-11 10:55:00,48.76,48.78,48.75,48.77,14300.0,38.2261,38.2418,38.2183,38.234,14300.0
2010-03-11 11:00:00,48.77,48.78,48.71,48.71,18400.0,38.234,38.2418,38.1869,38.1869,18400.0
2010-03-11 11:05:00,48.7,48.73,48.7,48.72,21600.0,38.1791,38.2026,38.1791,38.1948,21600.0
2010-03-11 11:10:00,48.71,48.72,48.69,48.71,6400.0,38.1869,38.1948,38.1712,38.1869,6400.0
2010-03-11 11:15:00,48.72,48.73,48.71,48.72,12200.0,38.1948,38.2026,38.1869,38.1948,12200.0
2010-03-11 11:20:00,48.72,48.76,48.71,48.71,30600.0,38.1948,38.2261,38.1869,38.1869,30600.0
2010-03-11 11:25:00,48.71,48.77,48.69,48.76,96900.0,38.1869,38.234,38.1712,38.2261,96900.0
2010-03-11 11:30:00,48.76,48.78,48.73,48.74,48300.0,38.2261,38.2418,38.2026,38.2104,48300.0
2010-03-11 11:35:00,48.73,48.74,48.69,48.69,9500.0,38.2026,38.2104,38.1712,38.1712,9500.0
2010-03-11 11:40:00,48.69,48.7,48.66,48.66,25900.0,38.1712,38.1791,38.1477,38.1477,25900.0
2010-03-11 11:45:00,48.66,48.76,48.65,48.75,33300.0,38.1477,38.2261,38.1399,38.2183,33300.0
2010-03-11 11:50:00,48.76,48.76,48.71,48.74,9800.0,38.2261,38.2261,38.1869,38.2104,9800.0
2010-03-11 11:55:00,48.74,48.74,48.72,48.74,3300.0,38.2104,38.2104,38.1948,38.2104,3300.0
2010-03-11 12:00:00,48.75,48.76,48.74,48.75,24400.0,38.2183,38.2261,38.2104,38.2183,24400.0
2010-03-11 12:05:00,48.75,48.76,48.71,48.72,10300.0,38.2183,38.2261,38.1869,38.1948,10300.0
2010-03-11 12:10:00,48.73,48.74,48.66,48.66,31900.0,38.2026,38.2104,38.1477,38.1477,31900.0
2010-03-11 12:15:00,48.66,48.67,48.63,48.65,21000.0,38.1477,38.1556,38.1242,38.1399,21000.0
2010-03-11 12:20:00,48.65,48.68,48.63,48.66,83900.0,38.1399,38.1634,38.1242,38.1477,83900.0
2010-03-11 12:25:00,48.65,48.69,48.65,48.65,13000.0,38.1399,38.1712,38.1399,38.1399,13000.0
2010-03-11 12:30:00,48.66,48.68,48.63,48.65,25200.0,38.1477,38.1634,38.1242,38.1399,25200.0
2010-03-11 12:35:00,48.65,48.68,48.65,48.67,29700.0,38.1399,38.1634,38.1399,38.1556,29700.0
2010-03-11 12:40:00,48.67,48.69,48.67,48.69,9300.0,38.1556,38.1712,38.1556,38.1712,9300.0
2010-03-11 12:45:00,48.69,48.72,48.66,48.66,25600.0,38.1712,38.1948,38.1477,38.1477,25600.0
2010-03-11 12:50:00,48.66,48.72,48.65,48.71,9500.0,38.1477,38.1948,38.1399,38.1869,9500.0
2010-03-11 12:55:00,48.7,48.73,48.69,48.73,11200.0,38.1791,38.2026,38.1712,38.2026,11200.0
2010-03-11 13:00:00,48.74,48.78,48.74,48.76,78900.0,38.2104,38.2418,38.2104,38.2261,78900.0
2010-03-11 13:05:00,48.77,48.79,48.77,48.79,5500.0,38.234,38.2496,38.234,38.2496,5500.0
2010-03-11 13:10:00,48.79,48.81,48.79,48.8,1300.0,38.2496,38.2653,38.2496,38.2575,1300.0
2010-03-11 13:15:00,48.8,48.81,48.79,48.79,6200.0,38.2575,38.2653,38.2496,38.2496,6200.0
2010-03-11 13:20:00,48.78,48.81,48.78,48.81,16400.0,38.2418,38.2653,38.2418,38.2653,16400.0
2010-03-11 13:25:00,48.81,48.81,48.79,48.79,2200.0,38.2653,38.2653,38.2496,38.2496,2200.0
2010-03-11 13:30:00,48.79,48.82,48.79,48.82,3000.0,38.2496,38.2732,38.2496,38.2732,3000.0
2010-03-11 13:35:00,48.82,48.83,48.8,48.8,28900.0,38.2732,38.281,38.2575,38.2575,28900.0
2010-03-11 13:40:00,48.8,48.81,48.78,48.79,16300.0,38.2575,38.2653,38.2418,38.2496,16300.0
2010-03-11 13:45:00,48.79,48.83,48.79,48.8,47500.0,38.2496,38.281,38.2496,38.2575,47500.0
2010-03-11 13:50:00,48.8,48.83,48.79,48.8,21200.0,38.2575,38.281,38.2496,38.2575,21200.0
2010-03-11 13:55:00,48.79,48.8,48.76,48.77,7400.0,38.2496,38.2575,38.2261,38.234,7400.0
2010-03-11 14:00:00,48.76,48.77,48.75,48.76,11100.0,38.2261,38.234,38.2183,38.2261,11100.0
2010-03-11 14:05:00,48.75,48.77,48.72,48.72,32300.0,38.2183,38.234,38.1948,38.1948,32300.0
2010-03-11 14:10:00,48.73,48.76,48.71,48.75,44600.0,38.2026,38.2261,38.1869,38.2183,44600.0
2010-03-11 14:15:00,48.75,48.75,48.72,48.74,16100.0,38.2183,38.2183,38.1948,38.2104,16100.0
2010-03-11 14:20:00,48.74,48.76,48.74,48.75,9200.0,38.2104,38.2261,38.2104,38.2183,9200.0
2010-03-11 14:25:00,48.75,48.76,48.71,48.72,23100.0,38.2183,38.2261,38.1869,38.1948,23100.0
2010-03-11 14:30:00,48.73,48.74,48.73,48.73,10000.0,38.2026,38.2104,38.2026,38.2026,10000.0
2010-03-11 14:35:00,48.73,48.77,48.72,48.76,28300.0,38.2026,38.234,38.1948,38.2261,28300.0
2010-03-11 14:40:00,48.76,48.78,48.75,48.78,16000.0,38.2261,38.2418,38.2183,38.2418,16000.0
2010-03-11 14:45:00,48.77,48.8,48.75,48.8,29700.0,38.234,38.2575,38.2183,38.2575,29700.0
2010-03-11 14:50:00,48.81,48.81,48.8,48.81,7200.0,38.2653,38.2653,38.2575,38.2653,7200.0
2010-03-11 14:55:00,48.8,48.81,48.78,48.78,33400.0,38.2575,38.2653,38.2418,38.2418,33400.0
2010-03-11 15:00:00,48.78,48.79,48.77,48.78,46000.0,38.2418,38.2496,38.234,38.2418,46000.0
2010-03-11 15:05:00,48.78,48.86,48.78,48.85,47400.0,38.2418,38.3045,38.2418,38.2967,47400.0
2010-03-11 15:10:00,48.85,48.88,48.85,48.86,22000.0,38.2967,38.3202,38.2967,38.3045,22000.0
2010-03-11 15:15:00,48.86,48.91,48.85,48.86,30100.0,38.3045,38.3437,38.2967,38.3045,30100.0
2010-03-11 15:20:00,48.86,48.87,48.82,48.84,33900.0,38.3045,38.3124,38.2732,38.2888,33900.0
2010-03-11 15:25:00,48.85,48.9,48.85,48.89,11900.0,38.2967,38.3359,38.2967,38.328,11900.0
2010-03-11 15:30:00,48.9,48.9,48.84,48.85,41300.0,38.3359,38.3359,38.2888,38.2967,41300.0
2010-03-11 15:35:00,48.84,48.85,48.79,48.81,55300.0,38.2888,38.2967,38.2496,38.2653,55300.0
2010-03-11 15:40:00,48.82,48.85,48.81,48.84,59000.0,38.2732,38.2967,38.2653,38.2888,59000.0
2010-03-11 15:45:00,48.85,48.87,48.83,48.85,44900.0,38.2967,38.3124,38.281,38.2967,44900.0
2010-03-11 15:50:00,48.85,48.91,48.83,48.88,178300.0,38.2967,38.3437,38.281,38.3202,178300.0
2010-03-11 15:55:00,48.88,48.99,48.86,48.98,228000.0,38.3202,38.4064,38.3045,38.3986,228000.0
2010-03-12 09:30:00,49.27,49.3,49.0,49.02,109800.0,38.6259,38.6495,38.4143,38.43,109800.0
2010-03-12 09:35:00,49.01,49.02,48.95,48.96,40300.0,38.4221,38.43,38.3751,38.3829,40300.0
2010-03-12 09:40:00,48.95,48.97,48.9,48.95,41700.0,38.3751,38.3908,38.3359,38.3751,41700.0
2010-03-12 09:45:00,48.96,49.05,48.94,49.02,52900.0,38.3829,38.4535,38.3672,38.43,52900.0
2010-03-12 09:50:00,49.03,49.07,48.99,48.99,40100.0,38.4378,38.4692,38.4064,38.4064,40100.0
2010-03-12 09:55:00,48.99,49.01,48.92,48.99,14100.0,38.4064,38.4221,38.3516,38.4064,14100.0
2010-03-12 10:00:00,48.99,48.99,48.8,48.85,32400.0,38.4064,38.4064,38.2575,38.2967,32400.0
2010-03-12 10:05:00,48.85,48.87,48.8,48.83,37900.0,38.2967,38.3124,38.2575,38.281,37900.0
2010-03-12 10:10:00,48.83,48.86,48.73,48.75,67800.0,38.281,38.3045,38.2026,38.2183,67800.0
2010-03-12 10:15:00,48.76,48.78,48.72,48.74,36600.0,38.2261,38.2418,38.1948,38.2104,36600.0
2010-03-12 10:20:00,48.73,48.8,48.73,48.79,15800.0,38.2026,38.2575,38.2026,38.2496,15800.0
2010-03-12 10:25:00,48.8,48.81,48.75,48.79,19500.0,38.2575,38.2653,38.2183,38.2496,19500.0
2010-03-12 10:30:00,48.8,48.81,48.72,48.77,49100.0,38.2575,38.2653,38.1948,38.234,49100.0
2010-03-12 10:35:00,48.76,48.81,48.74,48.81,20400.0,38.2261,38.2653,38.2104,38.2653,20400.0
2010-03-12 10:40:00,48.81,48.82,48.75,48.78,30400.0,38.2653,38.2732,38.2183,38.2418,30400.0
2010-03-12 10:45:00,48.8,48.8,48.75,48.76,17900.0,38.2575,38.2575,38.2183,38.2261,17900.0
2010-03-12 10:50:00,48.76,48.79,48.76,48.78,16800.0,38.2261,38.2496,38.2261,38.2418,16800.0
2010-03-12 10:55:00,48.78,48.79,48.77,48.78,27600.0,38.2418,38.2496,38.234,38.2418,27600.0
2010-03-12 11:00:00,48.78,48.8,48.76,48.78,17000.0,38.2418,38.2575,38.2261,38.2418,17000.0
2010-03-12 11:05:00,48.77,48.83,48.77,48.81,13600.0,38.234,38.281,38.234,38.2653,13600.0
2010-03-12 11:10:00,48.81,48.85,48.8,48.83,13800.0,38.2653,38.2967,38.2575,38.281,13800.0
2010-03-12 11:15:00,48.83,48.86,48.83,48.85,13800.0,38.281,38.3045,38.281,38.2967,13800.0
2010-03-12 11:20:00,48.86,48.87,48.81,48.84,33700.0,38.3045,38.3124,38.2653,38.2888,33700.0
2010-03-12 11:25:00,48.83,48.84,48.81,48.82,3500.0,38.281,38.2888,38.2653,38.2732,3500.0
2010-03-12 11:30:00,48.82,48.82,48.77,48.78,36500.0,38.2732,38.2732,38.234,38.2418,36500.0
2010-03-12 11:35:00,48.77,48.79,48.76,48.79,17800.0,38.234,38.2496,38.2261,38.2496,17800.0
2010-03-12 11:40:00,48.78,48.81,48.77,48.79,19500.0,38.2418,38.2653,38.234,38.2496,19500.0
2010-03-12 11:45:00,48.79,48.79,48.74,48.78,16800.0,38.2496,38.2496,38.2104,38.2418,16800.0
2010-03-12 11:50:00,48.79,48.79,48.74,48.74,5200.0,38.2496,38.2496,38.2104,38.2104,5200.0
2010-03-12 11:55:00,48.74,48.78,48.74,48.74,4600.0,38.2104,38.2418,38.2104,38.2104,4600.0
2010-03-12 12:00:00,48.74,48.75,48.71,48.74,7800.0,38.2104,38.2183,38.1869,38.2104,7800.0
2010-03-12 12:05:00,48.74,48.75,48.72,48.73,4800.0,38.2104,38.2183,38.1948,38.2026,4800.0
2010-03-12 12:10:00,48.72,48.76,48.72,48.75,4600.0,38.1948,38.2261,38.1948,38.2183,4600.0
2010-03-12 12:15:00,48.75,48.75,48.74,48.74,3700.0,38.2183,38.2183,38.2104,38.2104,3700.0
2010-03-12 12:20:00,48.74,48.77,48.74,48.77,7900.0,38.2104,38.234,38.2104,38.234,7900.0
2010-03-12 12:25:00,48.78,48.79,48.75,48.77,5100.0,38.2418,38.2496,38.2183,38.234,5100.0
2010-03-12 12:30:00,48.76,48.76,48.7,48.72,5500.0,38.2261,38.2261,38.1791,38.1948,5500.0
2010-03-12 12:35:00,48.72,48.72,48.68,48.69,9400.0,38.1948,38.1948,38.1634,38.1712,9400.0
2010-03-12 12:40:00,48.7,48.7,48.68,48.69,21700.0,38.1791,38.1791,38.1634,38.1712,21700.0
2010-03-12 12:45:00,48.69,48.72,48.69,48.72,4100.0,38.1712,38.1948,38.1712,38.1948,4100.0
2010-03-12 12:50:00,48.72,48.73,48.69,48.72,6900.0,38.1948,38.2026,38.1712,38.1948,6900.0
2010-03-12 12:55:00,48.7,48.79,48.7,48.76,44300.0,38.1791,38.2496,38.1791,38.2261,44300.0
2010-03-12 13:00:00,48.77,48.78,48.76,48.77,3800.0,38.234,38.2418,38.2261,38.234,3800.0
2010-03-12 13:05:00,48.78,48.78,48.76,48.76,1700.0,38.2418,38.2418,38.2261,38.2261,1700.0
2010-03-12 13:10:00,48.78,48.8,48.78,48.8,5500.0,38.2418,38.2575,38.2418,38.2575,5500.0
2010-03-12 13:15:00,48.8,48.8,48.77,48.77,6700.0,38.2575,38.2575,38.234,38.234,6700.0
2010-03-12 13:20:00,48.79,48.79,48.79,48.79,300.0,38.2496,38.2496,38.2496,38.2496,300.0
2010-03-12 13:25:00,48.79,48.8,48.78,48.79,2500.0,38.2496,38.2575,38.2418,38.2496,2500.0
2010-03-12 13:30:00,48.79,48.8,48.78,48.8,6400.0,38.2496,38.2575,38.2418,38.2575,6400.0
2010-03-12 13:35:00,48.8,48.81,48.78,48.78,2200.0,38.2575,38.2653,38.2418,38.2418,2200.0
2010-03-12 13:40:00,48.78,48.8,48.78,48.79,5400.0,38.2418,38.2575,38.2418,38.2496,5400.0
2010-03-12 13:45:00,48.8,48.8,48.78,48.79,2200.0,38.2575,38.2575,38.2418,38.2496,2200.0
2010-03-12 13:50:00,48.79,48.8,48.77,48.77,2900.0,38.2496,38.2575,38.234,38.234,2900.0
2010-03-12 13:55:00,48.76,48.81,48.76,48.8,3700.0,38.2261,38.2653,38.2261,38.2575,3700.0
2010-03-12 14:00:00,48.81,48.82,48.8,48.81,10200.0,38.2653,38.2732,38.2575,38.2653,10200.0
2010-03-12 14:05:00,48.82,48.82,48.78,48.78,40000.0,38.2732,38.2732,38.2418,38.2418,40000.0
2010-03-12 14:10:00,48.78,48.78,48.76,48.76,8700.0,38.2418,38.2418,38.2261,38.2261,8700.0
2010-03-12 14:15:00,48.77,48.77,48.75,48.76,2300.0,38.234,38.234,38.2183,38.2261,2300.0
2010-03-12 14:20:00,48.76,48.76,48.71,48.72,11300.0,38.2261,38.2261,38.1869,38.1948,11300.0
2010-03-12 14:25:00,48.72,48.74,48.71,48.72,2300.0,38.1948,38.2104,38.1869,38.1948,2300.0
2010-03-12 14:30:00,48.72,48.74,48.72,48.74,9000.0,38.1948,38.2104,38.1948,38.2104,9000.0
2010-03-12 14:35:00,48.74,48.75,48.7,48.7,13300.0,38.2104,38.2183,38.1791,38.1791,13300.0
2010-03-12 14:40:00,48.71,48.72,48.69,48.7,17500.0,38.1869,38.1948,38.1712,38.1791,17500.0
2010-03-12 14:45:00,48.7,48.7,48.68,48.7,9700.0,38.1791,38.1791,38.1634,38.1791,9700.0
2010-03-12 14:50:00,48.7,48.71,48.67,48.7,11700.0,38.1791,38.1869,38.1556,38.1791,11700.0
2010-03-12 14:55:00,48.71,48.72,48.69,48.71,9200.0,38.1869,38.1948,38.1712,38.1869,9200.0
2010-03-12 15:00:00,48.71,48.72,48.71,48.72,10300.0,38.1869,38.1948,38.1869,38.1948,10300.0
2010-03-12 15:05:00,48.71,48.72,48.7,48.72,9100.0,38.1869,38.1948,38.1791,38.1948,9100.0
2010-03-12 15:10:00,48.71,48.73,48.69,48.69,10700.0,38.1869,38.2026,38.1712,38.1712,10700.0
2010-03-12 15:15:00,48.69,48.69,48.65,48.66,6600.0,38.1712,38.1712,38.1399,38.1477,6600.0
2010-03-12 15:20:00,48.65,48.65,48.62,48.64,7300.0,38.1399,38.1399,38.1164,38.132,7300.0
2010-03-12 15:25:00,48.64,48.64,48.63,48.63,10800.0,38.132,38.132,38.1242,38.1242,10800.0
2010-03-12 15:30:00,48.64,48.67,48.63,48.67,9200.0,38.132,38.1556,38.1242,38.1556,9200.0
2010-03-12 15:35:00,48.67,48.7,48.66,48.7,16100.0,38.1556,38.1791,38.1477,38.1791,16100.0
2010-03-12 15:40:00,48.7,48.7,48.67,48.7,28500.0,38.1791,38.1791,38.1556,38.1791,28500.0
2010-03-12 15:45:00,48.7,48.72,48.69,48.71,31700.0,38.1791,38.1948,38.1712,38.1869,31700.0
2010-03-12 15:50:00,48.71,48.76,48.65,48.76,94000.0,38.1869,38.2261,38.1399,38.2261,94000.0
2010-03-12 15:55:00,48.76,48.8,48.7,48.71,113600.0,38.2261,38.2575,38.1791,38.1869,113600.0
2010-03-15 09:30:00,48.4,48.45,48.18,48.2,58600.0,37.9439,37.9831,37.7714,37.7871,58600.0
2010-03-15 09:35:00,48.19,48.2,48.16,48.18,11600.0,37.7793,37.7871,37.7557,37.7714,11600.0
2010-03-15 09:40:00,48.18,48.22,48.17,48.21,81900.0,37.7714,37.8028,37.7636,37.7949,81900.0
2010-03-15 09:45:00,48.22,48.26,48.21,48.22,74000.0,37.8028,37.8341,37.7949,37.8028,74000.0
2010-03-15 09:50:00,48.22,48.23,48.14,48.15,42700.0,37.8028,37.8106,37.7401,37.7479,42700.0
2010-03-15 09:55:00,48.14,48.15,48.04,48.04,32700.0,37.7401,37.7479,37.6617,37.6617,32700.0
2010-03-15 10:00:00,48.04,48.06,48.01,48.06,25700.0,37.6617,37.6773,37.6381,37.6773,25700.0
2010-03-15 10:05:00,48.05,48.13,48.05,48.11,27600.0,37.6695,37.7322,37.6695,37.7165,27600.0
2010-03-15 10:10:00,48.11,48.13,48.07,48.12,15600.0,37.7165,37.7322,37.6852,37.7244,15600.0
2010-03-15 10:15:00,48.11,48.16,48.09,48.15,26200.0,37.7165,37.7557,37.7009,37.7479,26200.0
2010-03-15 10:20:00,48.16,48.22,48.16,48.17,21200.0,37.7557,37.8028,37.7557,37.7636,21200.0
2010-03-15 10:25:00,48.18,48.2,48.13,48.15,21500.0,37.7714,37.7871,37.7322,37.7479,21500.0
2010-03-15 10:30:00,48.17,48.17,48.13,48.16,19600.0,37.7636,37.7636,37.7322,37.7557,19600.0
2010-03-15 10:35:00,48.16,48.18,48.13,48.17,15100.0,37.7557,37.7714,37.7322,37.7636,15100.0
2010-03-15 10:40:00,48.17,48.19,48.15,48.17,32200.0,37.7636,37.7793,37.7479,37.7636,32200.0
2010-03-15 10:45:00,48.15,48.15,48.1,48.1,14300.0,37.7479,37.7479,37.7087,37.7087,14300.0
2010-03-15 10:50:00,48.11,48.12,48.1,48.11,10300.0,37.7165,37.7244,37.7087,37.7165,10300.0
2010-03-15 10:55:00,48.11,48.14,48.08,48.11,10100.0,37.7165,37.7401,37.693,37.7165,10100.0
2010-03-15 11:00:00,48.12,48.15,48.1,48.1,32200.0,37.7244,37.7479,37.7087,37.7087,32200.0
2010-03-15 11:05:00,48.08,48.09,48.05,48.06,38500.0,37.693,37.7009,37.6695,37.6773,38500.0
2010-03-15 11:10:00,48.06,48.07,48.02,48.03,113300.0,37.6773,37.6852,37.646,37.6538,113300.0
2010-03-15 11:15:00,48.03,48.05,48.01,48.04,75100.0,37.6538,37.6695,37.6381,37.6617,75100.0
2010-03-15 11:20:00,48.04,48.04,47.98,48.01,42600.0,37.6617,37.6617,37.6146,37.6381,42600.0
2010-03-15 11:25:00,48.01,48.03,48.01,48.03,11300.0,37.6381,37.6538,37.6381,37.6538,11300.0
2010-03-15 11:30:00,48.02,48.03,47.98,48.01,18100.0,37.646,37.6538,37.6146,37.6381,18100.0
2010-03-15 11:35:00,47.99,48.01,47.96,48.01,19400.0,37.6225,37.6381,37.599,37.6381,19400.0
2010-03-15 11:40:00,48.01,48.05,47.99,48.05,24100.0,37.6381,37.6695,37.6225,37.6695,24100.0
2010-03-15 11:45:00,48.05,48.05,47.99,47.99,17100.0,37.6695,37.6695,37.6225,37.6225,17100.0
2010-03-15 11:50:00,47.98,48.01,47.96,48.0,14700.0,37.6146,37.6381,37.599,37.6303,14700.0
2010-03-15 11:55:00,47.99,48.03,47.99,48.01,14200.0,37.6225,37.6538,37.6225,37.6381,14200.0
2010-03-15 12:00:00,48.01,48.01,47.99,47.99,21000.0,37.6381,37.6381,37.6225,37.6225,21000.0
2010-03-15 12:05:00,48.0,48.03,47.99,48.03,6100.0,37.6303,37.6538,37.6225,37.6538,6100.0
2010-03-15 12:10:00,48.04,48.05,48.02,48.04,9300.0,37.6617,37.6695,37.646,37.6617,9300.0
2010-03-15 12:15:00,48.04,48.05,48.03,48.04,3700.0,37.6617,37.6695,37.6538,37.6617,3700.0
2010-03-15 12:20:00,48.05,48.06,48.03,48.03,6300.0,37.6695,37.6773,37.6538,37.6538,6300.0
2010-03-15 12:25:00,48.03,48.07,48.03,48.05,6900.0,37.6538,37.6852,37.6538,37.6695,6900.0
2010-03-15 12:30:00,48.05,48.06,48.02,48.04,9800.0,37.6695,37.6773,37.646,37.6617,9800.0
2010-03-15 12:35:00,48.04,48.06,48.04,48.05,4800.0,37.6617,37.6773,37.6617,37.6695,4800.0
2010-03-15 12:40:00,48.05,48.1,48.05,48.08,10500.0,37.6695,37.7087,37.6695,37.693,10500.0
2010-03-15 12:45:00,48.08,48.1,48.06,48.06,8100.0,37.693,37.7087,37.6773,37.6773,8100.0
2010-03-15 12:50:00,48.06,48.07,48.06,48.06,2400.0,37.6773,37.6852,37.6773,37.6773,2400.0
2010-03-15 12:55:00,48.07,48.09,48.06,48.08,6000.0,37.6852,37.7009,37.6773,37.693,6000.0
2010-03-15 13:00:00,48.07,48.08,48.05,48.06,3600.0,37.6852,37.693,37.6695,37.6773,3600.0
2010-03-15 13:05:00,48.06,48.08,48.06,48.08,3700.0,37.6773,37.693,37.6773,37.693,3700.0
2010-03-15 13:10:00,48.08,48.08,48.05,48.06,11800.0,37.693,37.693,37.6695,37.6773,11800.0
2010-03-15 13:15:00,48.08,48.09,48.06,48.07,4500.0,37.693,37.7009,37.6773,37.6852,4500.0
2010-03-15 13:20:00,48.09,48.1,48.06,48.06,14700.0,37.7009,37.7087,37.6773,37.6773,14700.0
2010-03-15 13:25:00,48.06,48.07,48.05,48.06,18400.0,37.6773,37.6852,37.6695,37.6773,18400.0
2010-03-15 13:30:00,48.06,48.08,48.06,48.08,4600.0,37.6773,37.693,37.6773,37.693,4600.0
2010-03-15 13:35:00,48.08,48.1,48.08,48.09,20800.0,37.693,37.7087,37.693,37.7009,20800.0
2010-03-15 13:40:00,48.08,48.09,48.08,48.08,2800.0,37.693,37.7009,37.693,37.693,2800.0
2010-03-15 13:45:00,48.08,48.1,48.08,48.1,7200.0,37.693,37.7087,37.693,37.7087,7200.0
2010-03-15 13:50:00,48.1,48.1,48.09,48.09,4400.0,37.7087,37.7087,37.7009,37.7009,4400.0
2010-03-15 13:55:00,48.09,48.1,48.08,48.08,12000.0,37.7009,37.7087,37.693,37.693,12000.0
2010-03-15 14:00:00,48.08,48.08,48.06,48.07,6200.0,37.693,37.693,37.6773,37.6852,6200.0
2010-03-15 14:05:00,48.08,48.08,48.03,48.03,6400.0,37.693,37.693,37.6538,37.6538,6400.0
2010-03-15 14:10:00,48.03,48.03,47.99,47.99,43200.0,37.6538,37.6538,37.6225,37.6225,43200.0
2010-03-15 14:15:00,47.99,48.01,47.99,48.01,18700.0,37.6225,37.6381,37.6225,37.6381,18700.0
2010-03-15 14:20:00,48.0,48.01,47.99,48.0,10200.0,37.6303,37.6381,37.6225,37.6303,10200.0
2010-03-15 14:25:00,48.0,48.01,47.99,48.01,2800.0,37.6303,37.6381,37.6225,37.6381,2800.0
2010-03-15 14:30:00,48.02,48.02,47.97,47.97,19100.0,37.646,37.646,37.6068,37.6068,19100.0
2010-03-15 14:35:00,47.97,48.05,47.97,48.04,24500.0,37.6068,37.6695,37.6068,37.6617,24500.0
2010-03-15 14:40:00,48.04,48.1,48.04,48.1,34200.0,37.6617,37.7087,37.6617,37.7087,34200.0
2010-03-15 14:45:00,48.1,48.15,48.1,48.13,36700.0,37.7087,37.7479,37.7087,37.7322,36700.0
2010-03-15 14:50:00,48.12,48.17,48.12,48.17,38300.0,37.7244,37.7636,37.7244,37.7636,38300.0
2010-03-15 14:55:00,48.16,48.17,48.15,48.15,11800.0,37.7557,37.7636,37.7479,37.7479,11800.0
2010-03-15 15:00:00,48.16,48.17,48.15,48.16,15500.0,37.7557,37.7636,37.7479,37.7557,15500.0
2010-03-15 15:05:00,48.17,48.17,48.13,48.14,14700.0,37.7636,37.7636,37.7322,37.7401,14700.0
2010-03-15 15:10:00,48.14,48.14,48.13,48.13,41600.0,37.7401,37.7401,37.7322,37.7322,41600.0
2010-03-15 15:15:00,48.13,48.15,48.12,48.15,21000.0,37.7322,37.7479,37.7244,37.7479,21000.0
2010-03-15 15:20:00,48.15,48.2,48.14,48.18,19200.0,37.7479,37.7871,37.7401,37.7714,19200.0
2010-03-15 15:25:00,48.19,48.2,48.17,48.18,38900.0,37.7793,37.7871,37.7636,37.7714,38900.0
2010-03-15 15:30:00,48.17,48.22,48.17,48.17,55500.0,37.7636,37.8028,37.7636,37.7636,55500.0
2010-03-15 15:35:00,48.18,48.18,48.16,48.18,35400.0,37.7714,37.7714,37.7557,37.7714,35400.0
2010-03-15 15:40:00,48.19,48.23,48.19,48.21,34900.0,37.7793,37.8106,37.7793,37.7949,34900.0
2010-03-15 15:45:00,48.22,48.32,48.22,48.29,74200.0,37.8028,37.8812,37.8028,37.8577,74200.0
2010-03-15 15:50:00,48.29,48.3,48.24,48.24,114900.0,37.8577,37.8655,37.8185,37.8185,114900.0
2010-03-15 15:55:00,48.24,48.33,48.21,48.32,111700.0,37.8185,37.889,37.7949,37.8812,111700.0
2010-03-16 09:30:00,48.15,48.39,48.12,48.33,60400.0,37.7479,37.9361,37.7244,37.889,60400.0
2010-03-16 09:35:00,48.33,48.35,48.28,48.31,52500.0,37.889,37.9047,37.8498,37.8733,52500.0
2010-03-16 09:40:00,48.3,48.31,48.21,48.27,20800.0,37.8655,37.8733,37.7949,37.842,20800.0
2010-03-16 09:45:00,48.27,48.31,48.25,48.31,21700.0,37.842,37.8733,37.8263,37.8733,21700.0
2010-03-16 09:50:00,48.29,48.3,48.26,48.28,20100.0,37.8577,37.8655,37.8341,37.8498,20100.0
2010-03-16 09:55:00,48.27,48.31,48.24,48.31,25700.0,37.842,37.8733,37.8185,37.8733,25700.0
2010-03-16 10:00:00,48.31,48.35,48.29,48.33,5000.0,37.8733,37.9047,37.8577,37.889,5000.0
2010-03-16 10:05:00,48.34,48.38,48.32,48.35,7700.0,37.8969,37.9282,37.8812,37.9047,7700.0
2010-03-16 10:10:00,48.36,48.36,48.31,48.36,15500.0,37.9125,37.9125,37.8733,37.9125,15500.0
2010-03-16 10:15:00,48.36,48.37,48.33,48.34,6900.0,37.9125,37.9204,37.889,37.8969,6900.0
2010-03-16 10:20:00,48.31,48.33,48.29,48.33,16100.0,37.8733,37.889,37.8577,37.889,16100.0
2010-03-16 10:25:00,48.34,48.36,48.33,48.36,18500.0,37.8969,37.9125,37.889,37.9125,18500.0
2010-03-16 10:30:00,48.38,48.39,48.36,48.38,4200.0,37.9282,37.9361,37.9125,37.9282,4200.0
2010-03-16 10:35:00,48.38,48.42,48.38,48.39,23400.0,37.9282,37.9596,37.9282,37.9361,23400.0
2010-03-16 10:40:00,48.39,48.39,48.35,48.38,26100.0,37.9361,37.9361,37.9047,37.9282,26100.0
2010-03-16 10:45:00,48.38,48.43,48.38,48.39,15100.0,37.9282,37.9674,37.9282,37.9361,15100.0
2010-03-16 10:50:00,48.39,48.4,48.39,48.39,4200.0,37.9361,37.9439,37.9361,37.9361,4200.0
2010-03-16 10:55:00,48.39,48.49,48.38,48.47,53200.0,37.9361,38.0145,37.9282,37.9988,53200.0
2010-03-16 11:00:00,48.47,48.51,48.46,48.46,71600.0,37.9988,38.0301,37.9909,37.9909,71600.0
2010-03-16 11:05:00,48.47,48.49,48.42,48.42,24100.0,37.9988,38.0145,37.9596,37.9596,24100.0
2010-03-16 11:10:00,48.43,48.44,48.4,48.41,46200.0,37.9674,37.9753,37.9439,37.9517,46200.0
2010-03-16 11:15:00,48.42,48.45,48.42,48.44,18900.0,37.9596,37.9831,37.9596,37.9753,18900.0
2010-03-16 11:20:00,48.46,48.49,48.41,48.41,50000.0,37.9909,38.0145,37.9517,37.9517,50000.0
2010-03-16 11:25:00,48.41,48.47,48.39,48.44,79500.0,37.9517,37.9988,37.9361,37.9753,79500.0
2010-03-16 11:30:00,48.44,48.47,48.39,48.39,33900.0,37.9753,37.9988,37.9361,37.9361,33900.0
2010-03-16 11:35:00,48.39,48.41,48.38,48.41,15200.0,37.9361,37.9517,37.9282,37.9517,15200.0
2010-03-16 11:40:00,48.41,48.42,48.39,48.39,23000.0,37.9517,37.9596,37.9361,37.9361,23000.0
2010-03-16 11:45:00,48.39,48.43,48.39,48.4,23000.0,37.9361,37.9674,37.9361,37.9439,23000.0
2010-03-16 11:50:00,48.4,48.4,48.35,48.36,11800.0,37.9439,37.9439,37.9047,37.9125,11800.0
2010-03-16 11:55:00,48.36,48.39,48.35,48.36,10900.0,37.9125,37.9361,37.9047,37.9125,10900.0
2010-03-16 12:00:00,48.36,48.39,48.35,48.38,32400.0,37.9125,37.9361,37.9047,37.9282,32400.0
2010-03-16 12:05:00,48.37,48.39,48.36,48.36,22000.0,37.9204,37.9361,37.9125,37.9125,22000.0
2010-03-16 12:10:00,48.36,48.39,48.36,48.38,11700.0,37.9125,37.9361,37.9125,37.9282,11700.0
2010-03-16 12:15:00,48.39,48.39,48.35,48.36,19100.0,37.9361,37.9361,37.9047,37.9125,19100.0
2010-03-16 12:20:00,48.36,48.38,48.35,48.35,12700.0,37.9125,37.9282,37.9047,37.9047,12700.0
2010-03-16 12:25:00,48.35,48.37,48.34,48.36,25100.0,37.9047,37.9204,37.8969,37.9125,25100.0
2010-03-16 12:30:00,48.36,48.38,48.36,48.36,17000.0,37.9125,37.9282,37.9125,37.9125,17000.0
2010-03-16 12:35:00,48.36,48.37,48.32,48.33,16000.0,37.9125,37.9204,37.8812,37.889,16000.0
2010-03-16 12:40:00,48.33,48.33,48.3,48.3,14300.0,37.889,37.889,37.8655,37.8655,14300.0
2010-03-16 12:45:00,48.3,48.32,48.28,48.29,19300.0,37.8655,37.8812,37.8498,37.8577,19300.0
2010-03-16 12:50:00,48.29,48.3,48.28,48.28,9100.0,37.8577,37.8655,37.8498,37.8498,9100.0
2010-03-16 12:55:00,48.28,48.29,48.27,48.28,14700.0,37.8498,37.8577,37.842,37.8498,14700.0
2010-03-16 13:00:00,48.29,48.3,48.28,48.28,5300.0,37.8577,37.8655,37.8498,37.8498,5300.0
2010-03-16 13:05:00,48.29,48.3,48.27,48.29,19800.0,37.8577,37.8655,37.842,37.8577,19800.0
2010-03-16 13:10:00,48.29,48.29,48.27,48.27,14100.0,37.8577,37.8577,37.842,37.842,14100.0
2010-03-16 13:15:00,48.27,48.29,48.27,48.28,12100.0,37.842,37.8577,37.842,37.8498,12100.0
2010-03-16 13:20:00,48.28,48.28,48.27,48.27,9100.0,37.8498,37.8498,37.842,37.842,9100.0
2010-03-16 13:25:00,48.27,48.27,48.26,48.26,12000.0,37.842,37.842,37.8341,37.8341,12000.0
2010-03-16 13:30:00,48.26,48.27,48.25,48.26,13600.0,37.8341,37.842,37.8263,37.8341,13600.0
2010-03-16 13:35:00,48.26,48.28,48.26,48.27,14700.0,37.8341,37.8498,37.8341,37.842,14700.0
2010-03-16 13:40:00,48.27,48.28,48.27,48.28,14800.0,37.842,37.8498,37.842,37.8498,14800.0
2010-03-16 13:45:00,48.28,48.28,48.22,48.23,24300.0,37.8498,37.8498,37.8028,37.8106,24300.0
2010-03-16 13:50:00,48.24,48.26,48.22,48.23,26500.0,37.8185,37.8341,37.8028,37.8106,26500.0
2010-03-16 13:55:00,48.23,48.25,48.23,48.24,22000.0,37.8106,37.8263,37.8106,37.8185,22000.0
2010-03-16 14:00:00,48.24,48.24,48.23,48.23,20300.0,37.8185,37.8185,37.8106,37.8106,20300.0
2010-03-16 14:05:00,48.23,48.24,48.21,48.21,2200.0,37.8106,37.8185,37.7949,37.7949,2200.0
2010-03-16 14:10:00,48.2,48.36,48.2,48.36,13200.0,37.7871,37.9125,37.7871,37.9125,13200.0
2010-03-16 14:15:00,48.36,48.42,48.3,48.41,170400.0,37.9125,37.9596,37.8655,37.9517,170400.0
2010-03-16 14:20:00,48.41,48.46,48.38,48.46,59200.0,37.9517,37.9909,37.9282,37.9909,59200.0
2010-03-16 14:25:00,48.46,48.49,48.41,48.45,27800.0,37.9909,38.0145,37.9517,37.9831,27800.0
2010-03-16 14:30:00,48.45,48.45,48.37,48.39,27800.0,37.9831,37.9831,37.9204,37.9361,27800.0
2010-03-16 14:35:00,48.4,48.41,48.32,48.33,125700.0,37.9439,37.9517,37.8812,37.889,125700.0
2010-03-16 14:40:00,48.32,48.37,48.28,48.28,16000.0,37.8812,37.9204,37.8498,37.8498,16000.0
2010-03-16 14:45:00,48.28,48.37,48.27,48.36,12500.0,37.8498,37.9204,37.842,37.9125,12500.0
2010-03-16 14:50:00,48.36,48.44,48.33,48.44,21800.0,37.9125,37.9753,37.889,37.9753,21800.0
2010-03-16 14:55:00,48.44,48.49,48.42,48.49,40400.0,37.9753,38.0145,37.9596,38.0145,40400.0
2010-03-16 15:00:00,48.49,48.49,48.39,48.4,49200.0,38.0145,38.0145,37.9361,37.9439,49200.0
2010-03-16 15:05:00,48.39,48.43,48.36,48.37,24900.0,37.9361,37.9674,37.9125,37.9204,24900.0
2010-03-16 15:10:00,48.37,48.42,48.37,48.41,20200.0,37.9204,37.9596,37.9204,37.9517,20200.0
2010-03-16 15:15:00,48.4,48.46,48.38,48.43,25100.0,37.9439,37.9909,37.9282,37.9674,25100.0
2010-03-16 15:20:00,48.42,48.44,48.39,48.41,26500.0,37.9596,37.9753,37.9361,37.9517,26500.0
2010-03-16 15:25:00,48.41,48.45,48.39,48.41,23600.0,37.9517,37.9831,37.9361,37.9517,23600.0
2010-03-16 15:30:00,48.4,48.47,48.37,48.42,38000.0,37.9439,37.9988,37.9204,37.9596,38000.0
2010-03-16 15:35:00,48.42,48.45,48.42,48.43,25300.0,37.9596,37.9831,37.9596,37.9674,25300.0
2010-03-16 15:40:00,48.44,48.45,48.4,48.41,26400.0,37.9753,37.9831,37.9439,37.9517,26400.0
2010-03-16 15:45:00,48.4,48.45,48.4,48.45,46300.0,37.9439,37.9831,37.9439,37.9831,46300.0
2010-03-16 15:50:00,48.44,48.53,48.44,48.51,51600.0,37.9753,38.0458,37.9753,38.0301,51600.0
2010-03-16 15:55:00,48.52,48.59,48.51,48.58,178800.0,38.038,38.0928,38.0301,38.085,178800.0
2010-03-17 09:30:00,49.37,49.62,49.23,49.61,169000.0,38.7043,38.9003,38.5946,38.8925,169000.0
2010-03-17 09:35:00,49.61,49.61,49.55,49.6,59900.0,38.8925,38.8925,38.8455,38.8847,59900.0
2010-03-17 09:40:00,49.62,49.63,49.55,49.58,87200.0,38.9003,38.9082,38.8455,38.869,87200.0
2010-03-17 09:45:00,49.57,49.57,49.5,49.51,98200.0,38.8611,38.8611,38.8063,38.8141,98200.0
2010-03-17 09:50:00,49.52,49.52,49.47,49.48,59000.0,38.8219,38.8219,38.7827,38.7906,59000.0
2010-03-17 09:55:00,49.49,49.57,49.49,49.57,116800.0,38.7984,38.8611,38.7984,38.8611,116800.0
2010-03-17 10:00:00,49.56,49.63,49.56,49.6,56400.0,38.8533,38.9082,38.8533,38.8847,56400.0
2010-03-17 10:05:00,49.6,49.6,49.55,49.59,39100.0,38.8847,38.8847,38.8455,38.8768,39100.0
2010-03-17 10:10:00,49.58,49.61,49.54,49.55,94400.0,38.869,38.8925,38.8376,38.8455,94400.0
2010-03-17 10:15:00,49.55,49.58,49.54,49.57,28300.0,38.8455,38.869,38.8376,38.8611,28300.0
2010-03-17 10:20:00,49.57,49.59,49.52,49.53,43100.0,38.8611,38.8768,38.8219,38.8298,43100.0
2010-03-17 10:25:00,49.52,49.53,49.48,49.49,13700.0,38.8219,38.8298,38.7906,38.7984,13700.0
2010-03-17 10:30:00,49.48,49.5,49.47,49.49,13100.0,38.7906,38.8063,38.7827,38.7984,13100.0
2010-03-17 10:35:00,49.5,49.5,49.47,49.49,7200.0,38.8063,38.8063,38.7827,38.7984,7200.0
2010-03-17 10:40:00,49.48,49.58,49.48,49.56,135900.0,38.7906,38.869,38.7906,38.8533,135900.0
2010-03-17 10:45:00,49.56,49.58,49.54,49.58,51100.0,38.8533,38.869,38.8376,38.869,51100.0
2010-03-17 10:50:00,49.58,49.58,49.56,49.58,68300.0,38.869,38.869,38.8533,38.869,68300.0
2010-03-17 10:55:00,49.58,49.58,49.57,49.58,14600.0,38.869,38.869,38.8611,38.869,14600.0
2010-03-17 11:00:00,49.58,49.6,49.57,49.58,25900.0,38.869,38.8847,38.8611,38.869,25900.0
2010-03-17 11:05:00,49.58,49.58,49.55,49.57,16900.0,38.869,38.869,38.8455,38.8611,16900.0
2010-03-17 11:10:00,49.57,49.58,49.57,49.58,5000.0,38.8611,38.869,38.8611,38.869,5000.0
2010-03-17 11:15:00,49.58,49.65,49.58,49.64,37600.0,38.869,38.9239,38.869,38.916,37600.0
2010-03-17 11:20:00,49.63,49.68,49.62,49.62,51600.0,38.9082,38.9474,38.9003,38.9003,51600.0
2010-03-17 11:25:00,49.62,49.64,49.6,49.62,25900.0,38.9003,38.916,38.8847,38.9003,25900.0
2010-03-17 11:30:00,49.62,49.64,49.62,49.62,17300.0,38.9003,38.916,38.9003,38.9003,17300.0
2010-03-17 11:35:00,49.61,49.62,49.6,49.61,11000.0,38.8925,38.9003,38.8847,38.8925,11000.0
2010-03-17 11:40:00,49.61,49.65,49.6,49.63,18100.0,38.8925,38.9239,38.8847,38.9082,18100.0
2010-03-17 11:45:00,49.63,49.67,49.61,49.62,30900.0,38.9082,38.9395,38.8925,38.9003,30900.0
2010-03-17 11:50:00,49.61,49.63,49.6,49.63,13200.0,38.8925,38.9082,38.8847,38.9082,13200.0
2010-03-17 11:55:00,49.63,49.65,49.58,49.62,45100.0,38.9082,38.9239,38.869,38.9003,45100.0
2010-03-17 12:00:00,49.61,49.62,49.6,49.61,11900.0,38.8925,38.9003,38.8847,38.8925,11900.0
2010-03-17 12:05:00,49.61,49.65,49.6,49.63,11300.0,38.8925,38.9239,38.8847,38.9082,11300.0
2010-03-17 12:10:00,49.64,49.64,49.63,49.63,4000.0,38.916,38.916,38.9082,38.9082,4000.0
2010-03-17 12:15:00,49.63,49.64,49.62,49.62,13900.0,38.9082,38.916,38.9003,38.9003,13900.0
2010-03-17 12:20:00,49.63,49.65,49.63,49.63,6200.0,38.9082,38.9239,38.9082,38.9082,6200.0
2010-03-17 12:25:00,49.63,49.63,49.6,49.62,8800.0,38.9082,38.9082,38.8847,38.9003,8800.0
2010-03-17 12:30:00,49.61,49.62,49.6,49.61,6400.0,38.8925,38.9003,38.8847,38.8925,6400.0
2010-03-17 12:35:00,49.61,49.62,49.6,49.61,22300.0,38.8925,38.9003,38.8847,38.8925,22300.0
2010-03-17 12:40:00,49.61,49.62,49.59,49.61,25900.0,38.8925,38.9003,38.8768,38.8925,25900.0
2010-03-17 12:45:00,49.61,49.62,49.6,49.61,4500.0,38.8925,38.9003,38.8847,38.8925,4500.0
2010-03-17 12:50:00,49.61,49.62,49.6,49.62,5600.0,38.8925,38.9003,38.8847,38.9003,5600.0
2010-03-17 12:55:00,49.62,49.63,49.61,49.63,9200.0,38.9003,38.9082,38.8925,38.9082,9200.0
2010-03-17 13:00:00,49.63,49.64,49.62,49.63,6100.0,38.9082,38.916,38.9003,38.9082,6100.0
2010-03-17 13:05:00,49.63,49.64,49.63,49.64,6700.0,38.9082,38.916,38.9082,38.916,6700.0
2010-03-17 13:10:00,49.64,49.65,49.63,49.65,14600.0,38.916,38.9239,38.9082,38.9239,14600.0
2010-03-17 13:15:00,49.65,49.65,49.63,49.65,25800.0,38.9239,38.9239,38.9082,38.9239,25800.0
2010-03-17 13:20:00,49.65,49.67,49.65,49.67,33900.0,38.9239,38.9395,38.9239,38.9395,33900.0
2010-03-17 13:25:00,49.66,49.71,49.66,49.69,19900.0,38.9317,38.9709,38.9317,38.9552,19900.0
2010-03-17 13:30:00,49.7,49.72,49.69,49.71,20400.0,38.963,38.9787,38.9552,38.9709,20400.0
2010-03-17 13:35:00,49.72,49.77,49.72,49.76,20700.0,38.9787,39.0179,38.9787,39.0101,20700.0
2010-03-17 13:40:00,49.76,49.76,49.71,49.74,29100.0,39.0101,39.0101,38.9709,38.9944,29100.0
2010-03-17 13:45:00,49.73,49.74,49.67,49.68,30800.0,38.9866,38.9944,38.9395,38.9474,30800.0
2010-03-17 13:50:00,49.67,49.7,49.65,49.65,39200.0,38.9395,38.963,38.9239,38.9239,39200.0
2010-03-17 13:55:00,49.66,49.68,49.66,49.68,5300.0,38.9317,38.9474,38.9317,38.9474,5300.0
2010-03-17 14:00:00,49.67,49.67,49.65,49.65,6300.0,38.9395,38.9395,38.9239,38.9239,6300.0
2010-03-17 14:05:00,49.66,49.69,49.65,49.69,17700.0,38.9317,38.9552,38.9239,38.9552,17700.0
2010-03-17 14:10:00,49.69,49.73,49.68,49.71,40500.0,38.9552,38.9866,38.9474,38.9709,40500.0
2010-03-17 14:15:00,49.71,49.73,49.7,49.73,29400.0,38.9709,38.9866,38.963,38.9866,29400.0
2010-03-17 14:20:00,49.73,49.73,49.69,49.69,10900.0,38.9866,38.9866,38.9552,38.9552,10900.0
2010-03-17 14:25:00,49.69,49.7,49.67,49.69,20700.0,38.9552,38.963,38.9395,38.9552,20700.0
2010-03-17 14:30:00,49.69,49.7,49.63,49.64,27800.0,38.9552,38.963,38.9082,38.916,27800.0
2010-03-17 14:35:00,49.63,49.63,49.6,49.61,37300.0,38.9082,38.9082,38.8847,38.8925,37300.0
2010-03-17 14:40:00,49.6,49.6,49.57,49.58,23000.0,38.8847,38.8847,38.8611,38.869,23000.0
2010-03-17 14:45:00,49.59,49.64,49.58,49.61,52200.0,38.8768,38.916,38.869,38.8925,52200.0
2010-03-17 14:50:00,49.62,49.63,49.57,49.57,16300.0,38.9003,38.9082,38.8611,38.8611,16300.0
2010-03-17 14:55:00,49.57,49.57,49.5,49.5,31000.0,38.8611,38.8611,38.8063,38.8063,31000.0
2010-03-17 15:00:00,49.5,49.52,49.47,49.48,22600.0,38.8063,38.8219,38.7827,38.7906,22600.0
2010-03-17 15:05:00,49.49,49.55,49.48,49.54,16200.0,38.7984,38.8455,38.7906,38.8376,16200.0
2010-03-17 15:10:00,49.54,49.54,49.5,49.53,11200.0,38.8376,38.8376,38.8063,38.8298,11200.0
2010-03-17 15:15:00,49.52,49.52,49.4,49.4,22100.0,38.8219,38.8219,38.7279,38.7279,22100.0
2010-03-17 15:20:00,49.41,49.43,49.38,49.42,10900.0,38.7357,38.7514,38.7122,38.7435,10900.0
2010-03-17 15:25:00,49.42,49.46,49.42,49.46,13500.0,38.7435,38.7749,38.7435,38.7749,13500.0
2010-03-17 15:30:00,49.46,49.49,49.39,49.39,61300.0,38.7749,38.7984,38.72,38.72,61300.0
2010-03-17 15:35:00,49.39,49.49,49.39,49.48,62100.0,38.72,38.7984,38.72,38.7906,62100.0
2010-03-17 15:40:00,49.47,49.5,49.43,49.43,29700.0,38.7827,38.8063,38.7514,38.7514,29700.0
2010-03-17 15:45:00,49.43,49.54,49.43,49.52,73200.0,38.7514,38.8376,38.7514,38.8219,73200.0
2010-03-17 15:50:00,49.53,49.55,49.48,49.52,115100.0,38.8298,38.8455,38.7906,38.8219,115100.0
2010-03-17 15:55:00,49.51,49.53,49.44,49.44,332900.0,38.8141,38.8298,38.7592,38.7592,332900.0
2010-03-18 09:30:00,49.25,49.25,49.05,49.09,79100.0,38.6103,38.6103,38.4535,38.4848,79100.0
2010-03-18 09:35:00,49.11,49.15,49.11,49.11,23300.0,38.5005,38.5319,38.5005,38.5005,23300.0
2010-03-18 09:40:00,49.11,49.12,49.05,49.08,22800.0,38.5005,38.5084,38.4535,38.477,22800.0
2010-03-18 09:45:00,49.1,49.13,49.08,49.12,26500.0,38.4927,38.5162,38.477,38.5084,26500.0
2010-03-18 09:50:00,49.12,49.14,49.06,49.14,15700.0,38.5084,38.524,38.4613,38.524,15700.0
2010-03-18 09:55:00,49.15,49.17,49.13,49.16,13300.0,38.5319,38.5475,38.5162,38.5397,13300.0
2010-03-18 10:00:00,49.16,49.22,49.15,49.19,19200.0,38.5397,38.5867,38.5319,38.5632,19200.0
2010-03-18 10:05:00,49.17,49.18,49.09,49.1,12900.0,38.5475,38.5554,38.4848,38.4927,12900.0
2010-03-18 10:10:00,49.09,49.13,49.09,49.12,20100.0,38.4848,38.5162,38.4848,38.5084,20100.0
2010-03-18 10:15:00,49.11,49.13,49.08,49.11,16800.0,38.5005,38.5162,38.477,38.5005,16800.0
2010-03-18 10:20:00,49.12,49.15,49.12,49.15,6000.0,38.5084,38.5319,38.5084,38.5319,6000.0
2010-03-18 10:25:00,49.15,49.15,49.1,49.11,6800.0,38.5319,38.5319,38.4927,38.5005,6800.0
2010-03-18 10:30:00,49.11,49.14,49.11,49.13,23300.0,38.5005,38.524,38.5005,38.5162,23300.0
2010-03-18 10:35:00,49.1,49.11,49.06,49.07,30800.0,38.4927,38.5005,38.4613,38.4692,30800.0
2010-03-18 10:40:00,49.06,49.07,49.05,49.06,7000.0,38.4613,38.4692,38.4535,38.4613,7000.0
2010-03-18 10:45:00,49.05,49.11,49.05,49.1,11300.0,38.4535,38.5005,38.4535,38.4927,11300.0
2010-03-18 10:50:00,49.1,49.12,49.1,49.11,2900.0,38.4927,38.5084,38.4927,38.5005,2900.0
2010-03-18 10:55:00,49.11,49.16,49.1,49.14,13800.0,38.5005,38.5397,38.4927,38.524,13800.0
2010-03-18 11:00:00,49.14,49.15,49.12,49.12,21000.0,38.524,38.5319,38.5084,38.5084,21000.0
2010-03-18 11:05:00,49.12,49.14,49.11,49.13,10300.0,38.5084,38.524,38.5005,38.5162,10300.0
2010-03-18 11:10:00,49.13,49.13,49.1,49.11,6900.0,38.5162,38.5162,38.4927,38.5005,6900.0
2010-03-18 11:15:00,49.1,49.14,49.1,49.13,14900.0,38.4927,38.524,38.4927,38.5162,14900.0
2010-03-18 11:20:00,49.14,49.14,49.11,49.12,13700.0,38.524,38.524,38.5005,38.5084,13700.0
2010-03-18 11:25:00,49.13,49.13,49.11,49.11,8700.0,38.5162,38.5162,38.5005,38.5005,8700.0
2010-03-18 11:30:00,49.12,49.12,49.1,49.1,14500.0,38.5084,38.5084,38.4927,38.4927,14500.0
2010-03-18 11:35:00,49.1,49.1,49.05,49.05,39700.0,38.4927,38.4927,38.4535,38.4535,39700.0
2010-03-18 11:40:00,49.05,49.05,48.99,48.99,25300.0,38.4535,38.4535,38.4064,38.4064,25300.0
2010-03-18 11:45:00,48.99,49.01,48.94,49.01,9300.0,38.4064,38.4221,38.3672,38.4221,9300.0
2010-03-18 11:50:00,48.99,49.03,48.99,49.03,8100.0,38.4064,38.4378,38.4064,38.4378,8100.0
2010-03-18 11:55:00,49.02,49.03,48.99,48.99,5400.0,38.43,38.4378,38.4064,38.4064,5400.0
2010-03-18 12:00:00,48.99,48.99,48.89,48.9,27600.0,38.4064,38.4064,38.328,38.3359,27600.0
2010-03-18 12:05:00,48.9,48.94,48.87,48.94,15400.0,38.3359,38.3672,38.3124,38.3672,15400.0
2010-03-18 12:10:00,48.94,48.98,48.91,48.94,11200.0,38.3672,38.3986,38.3437,38.3672,11200.0
2010-03-18 12:15:00,48.94,48.98,48.91,48.96,11600.0,38.3672,38.3986,38.3437,38.3829,11600.0
2010-03-18 12:20:00,48.96,48.97,48.95,48.95,5600.0,38.3829,38.3908,38.3751,38.3751,5600.0
2010-03-18 12:25:00,48.96,49.0,48.95,49.0,8600.0,38.3829,38.4143,38.3751,38.4143,8600.0
2010-03-18 12:30:00,49.0,49.0,48.92,48.96,16000.0,38.4143,38.4143,38.3516,38.3829,16000.0
2010-03-18 12:35:00,48.97,49.02,48.96,49.0,24400.0,38.3908,38.43,38.3829,38.4143,24400.0
2010-03-18 12:40:00,48.99,48.99,48.93,48.94,10700.0,38.4064,38.4064,38.3594,38.3672,10700.0
2010-03-18 12:45:00,48.93,48.98,48.93,48.97,9700.0,38.3594,38.3986,38.3594,38.3908,9700.0
2010-03-18 12:50:00,48.97,48.98,48.95,48.95,5800.0,38.3908,38.3986,38.3751,38.3751,5800.0
2010-03-18 12:55:00,48.95,48.98,48.94,48.97,7900.0,38.3751,38.3986,38.3672,38.3908,7900.0
2010-03-18 13:00:00,48.98,48.99,48.97,48.99,9200.0,38.3986,38.4064,38.3908,38.4064,9200.0
2010-03-18 13:05:00,48.99,49.07,48.99,49.04,11200.0,38.4064,38.4692,38.4064,38.4456,11200.0
2010-03-18 13:10:00,49.04,49.05,49.04,49.04,6400.0,38.4456,38.4535,38.4456,38.4456,6400.0
2010-03-18 13:15:00,49.05,49.05,49.03,49.03,17700.0,38.4535,38.4535,38.4378,38.4378,17700.0
2010-03-18 13:20:00,49.03,49.03,48.99,49.0,15000.0,38.4378,38.4378,38.4064,38.4143,15000.0
2010-03-18 13:25:00,48.99,49.02,48.98,49.0,32100.0,38.4064,38.43,38.3986,38.4143,32100.0
2010-03-18 13:30:00,49.0,49.06,49.0,49.06,14400.0,38.4143,38.4613,38.4143,38.4613,14400.0
2010-03-18 13:35:00,49.05,49.07,49.05,49.06,4200.0,38.4535,38.4692,38.4535,38.4613,4200.0
2010-03-18 13:40:00,49.07,49.07,49.05,49.05,10600.0,38.4692,38.4692,38.4535,38.4535,10600.0
2010-03-18 13:45:00,49.05,49.05,49.03,49.05,8300.0,38.4535,38.4535,38.4378,38.4535,8300.0
2010-03-18 13:50:00,49.05,49.05,49.0,49.02,11100.0,38.4535,38.4535,38.4143,38.43,11100.0
2010-03-18 13:55:00,49.02,49.06,49.01,49.06,7500.0,38.43,38.4613,38.4221,38.4613,7500.0
2010-03-18 14:00:00,49.06,49.08,49.02,49.04,23600.0,38.4613,38.477,38.43,38.4456,23600.0
2010-03-18 14:05:00,49.03,49.05,49.01,49.04,8100.0,38.4378,38.4535,38.4221,38.4456,8100.0
2010-03-18 14:10:00,49.05,49.05,49.02,49.02,4600.0,38.4535,38.4535,38.43,38.43,4600.0
2010-03-18 14:15:00,49.01,49.02,49.0,49.01,4400.0,38.4221,38.43,38.4143,38.4221,4400.0
2010-03-18 14:20:00,49.01,49.03,49.01,49.01,9700.0,38.4221,38.4378,38.4221,38.4221,9700.0
2010-03-18 14:25:00,49.02,49.04,49.01,49.04,5300.0,38.43,38.4456,38.4221,38.4456,5300.0
2010-03-18 14:30:00,49.05,49.12,49.04,49.07,22000.0,38.4535,38.5084,38.4456,38.4692,22000.0
2010-03-18 14:35:00,49.08,49.08,49.06,49.06,6000.0,38.477,38.477,38.4613,38.4613,6000.0
2010-03-18 14:40:00,49.06,49.07,49.02,49.02,11500.0,38.4613,38.4692,38.43,38.43,11500.0
2010-03-18 14:45:00,49.02,49.03,48.97,48.99,19700.0,38.43,38.4378,38.3908,38.4064,19700.0
2010-03-18 14:50:00,48.99,48.99,48.96,48.97,8400.0,38.4064,38.4064,38.3829,38.3908,8400.0
2010-03-18 14:55:00,48.97,49.01,48.95,49.01,9400.0,38.3908,38.4221,38.3751,38.4221,9400.0
2010-03-18 15:00:00,49.01,49.02,48.99,48.99,8500.0,38.4221,38.43,38.4064,38.4064,8500.0
2010-03-18 15:05:00,49.0,49.05,48.99,49.03,11300.0,38.4143,38.4535,38.4064,38.4378,11300.0
2010-03-18 15:10:00,49.03,49.03,48.97,48.97,7200.0,38.4378,38.4378,38.3908,38.3908,7200.0
2010-03-18 15:15:00,48.98,49.03,48.98,49.03,19200.0,38.3986,38.4378,38.3986,38.4378,19200.0
2010-03-18 15:20:00,49.03,49.08,48.98,48.98,33200.0,38.4378,38.477,38.3986,38.3986,33200.0
2010-03-18 15:25:00,48.99,49.02,48.99,49.02,8400.0,38.4064,38.43,38.4064,38.43,8400.0
2010-03-18 15:30:00,49.02,49.04,49.01,49.03,25700.0,38.43,38.4456,38.4221,38.4378,25700.0
2010-03-18 15:35:00,49.03,49.03,49.01,49.02,14100.0,38.4378,38.4378,38.4221,38.43,14100.0
2010-03-18 15:40:00,49.02,49.04,49.01,49.03,39800.0,38.43,38.4456,38.4221,38.4378,39800.0
2010-03-18 15:45:00,49.03,49.1,49.03,49.09,21800.0,38.4378,38.4927,38.4378,38.4848,21800.0
2010-03-18 15:50:00,49.09,49.09,49.06,49.09,72900.0,38.4848,38.4848,38.4613,38.4848,72900.0
2010-03-18 15:55:00,49.09,49.09,49.01,49.09,158200.0,38.4848,38.4848,38.4221,38.4848,158200.0
2010-03-19 09:30:00,49.39,49.48,49.29,49.41,94400.0,38.72,38.7906,38.6416,38.7357,94400.0
2010-03-19 09:35:00,49.42,49.42,49.34,49.36,33200.0,38.7435,38.7435,38.6808,38.6965,33200.0
2010-03-19 09:40:00,49.35,49.36,49.27,49.28,16300.0,38.6887,38.6965,38.6259,38.6338,16300.0
2010-03-19 09:45:00,49.27,49.31,49.22,49.29,33800.0,38.6259,38.6573,38.5867,38.6416,33800.0
2010-03-19 09:50:00,49.29,49.31,49.26,49.27,34400.0,38.6416,38.6573,38.6181,38.6259,34400.0
2010-03-19 09:55:00,49.27,49.29,49.25,49.29,27900.0,38.6259,38.6416,38.6103,38.6416,27900.0
2010-03-19 10:00:00,49.29,49.3,49.21,49.24,43100.0,38.6416,38.6495,38.5789,38.6024,43100.0
2010-03-19 10:05:00,49.23,49.23,49.17,49.18,49900.0,38.5946,38.5946,38.5475,38.5554,49900.0
2010-03-19 10:10:00,49.19,49.21,49.14,49.14,38400.0,38.5632,38.5789,38.524,38.524,38400.0
2010-03-19 10:15:00,49.14,49.15,49.05,49.05,306500.0,38.524,38.5319,38.4535,38.4535,306500.0
2010-03-19 10:20:00,49.05,49.06,48.95,48.98,72900.0,38.4535,38.4613,38.3751,38.3986,72900.0
2010-03-19 10:25:00,48.99,49.01,48.97,49.01,61800.0,38.4064,38.4221,38.3908,38.4221,61800.0
2010-03-19 10:30:00,49.01,49.03,48.93,48.99,35700.0,38.4221,38.4378,38.3594,38.4064,35700.0
2010-03-19 10:35:00,49.0,49.06,48.99,49.06,18800.0,38.4143,38.4613,38.4064,38.4613,18800.0
2010-03-19 10:40:00,49.06,49.07,49.05,49.06,14000.0,38.4613,38.4692,38.4535,38.4613,14000.0
2010-03-19 10:45:00,49.07,49.09,49.06,49.06,23800.0,38.4692,38.4848,38.4613,38.4613,23800.0
2010-03-19 10:50:00,49.07,49.07,49.02,49.03,8900.0,38.4692,38.4692,38.43,38.4378,8900.0
2010-03-19 10:55:00,49.02,49.03,49.0,49.02,11400.0,38.43,38.4378,38.4143,38.43,11400.0
2010-03-19 11:00:00,49.02,49.02,48.98,48.99,27700.0,38.43,38.43,38.3986,38.4064,27700.0
2010-03-19 11:05:00,48.99,49.0,48.97,49.0,19400.0,38.4064,38.4143,38.3908,38.4143,19400.0
2010-03-19 11:10:00,49.0,49.01,48.9,48.93,74900.0,38.4143,38.4221,38.3359,38.3594,74900.0
2010-03-19 11:15:00,48.93,48.93,48.85,48.85,70800.0,38.3594,38.3594,38.2967,38.2967,70800.0
2010-03-19 11:20:00,48.85,48.92,48.85,48.89,24200.0,38.2967,38.3516,38.2967,38.328,24200.0
2010-03-19 11:25:00,48.89,48.9,48.85,48.85,23800.0,38.328,38.3359,38.2967,38.2967,23800.0
2010-03-19 11:30:00,48.85,48.85,48.8,48.81,67100.0,38.2967,38.2967,38.2575,38.2653,67100.0
2010-03-19 11:35:00,48.81,48.86,48.8,48.86,37500.0,38.2653,38.3045,38.2575,38.3045,37500.0
2010-03-19 11:40:00,48.88,48.92,48.87,48.9,29100.0,38.3202,38.3516,38.3124,38.3359,29100.0
2010-03-19 11:45:00,48.9,48.95,48.9,48.94,14200.0,38.3359,38.3751,38.3359,38.3672,14200.0
2010-03-19 11:50:00,48.95,48.99,48.95,48.99,16100.0,38.3751,38.4064,38.3751,38.4064,16100.0
2010-03-19 11:55:00,48.99,49.0,48.96,48.97,14300.0,38.4064,38.4143,38.3829,38.3908,14300.0
2010-03-19 12:00:00,48.98,48.98,48.96,48.96,9800.0,38.3986,38.3986,38.3829,38.3829,9800.0
2010-03-19 12:05:00,48.97,48.99,48.96,48.96,17500.0,38.3908,38.4064,38.3829,38.3829,17500.0
2010-03-19 12:10:00,48.95,48.95,48.91,48.91,14100.0,38.3751,38.3751,38.3437,38.3437,14100.0
2010-03-19 12:15:00,48.91,48.92,48.84,48.84,13900.0,38.3437,38.3516,38.2888,38.2888,13900.0
2010-03-19 12:20:00,48.85,48.86,48.83,48.84,12500.0,38.2967,38.3045,38.281,38.2888,12500.0
2010-03-19 12:25:00,48.84,48.92,48.82,48.88,16700.0,38.2888,38.3516,38.2732,38.3202,16700.0
2010-03-19 12:30:00,48.89,48.93,48.88,48.89,7300.0,38.328,38.3594,38.3202,38.328,7300.0
2010-03-19 12:35:00,48.9,48.9,48.87,48.87,3900.0,38.3359,38.3359,38.3124,38.3124,3900.0
2010-03-19 12:40:00,48.87,48.9,48.87,48.9,8500.0,38.3124,38.3359,38.3124,38.3359,8500.0
2010-03-19 12:45:00,48.9,48.91,48.88,48.9,10100.0,38.3359,38.3437,38.3202,38.3359,10100.0
2010-03-19 12:50:00,48.89,48.91,48.89,48.9,3700.0,38.328,38.3437,38.328,38.3359,3700.0
2010-03-19 12:55:00,48.89,48.93,48.88,48.93,13500.0,38.328,38.3594,38.3202,38.3594,13500.0
2010-03-19 13:00:00,48.93,48.95,48.93,48.93,3000.0,38.3594,38.3751,38.3594,38.3594,3000.0
2010-03-19 13:05:00,48.92,48.94,48.92,48.94,3000.0,38.3516,38.3672,38.3516,38.3672,3000.0
2010-03-19 13:10:00,48.92,48.94,48.92,48.93,5500.0,38.3516,38.3672,38.3516,38.3594,5500.0
2010-03-19 13:15:00,48.92,48.93,48.92,48.93,2700.0,38.3516,38.3594,38.3516,38.3594,2700.0
2010-03-19 13:20:00,48.94,48.94,48.92,48.92,6500.0,38.3672,38.3672,38.3516,38.3516,6500.0
2010-03-19 13:25:00,48.91,48.96,48.91,48.95,17300.0,38.3437,38.3829,38.3437,38.3751,17300.0
2010-03-19 13:30:00,48.94,48.94,48.93,48.93,2800.0,38.3672,38.3672,38.3594,38.3594,2800.0
2010-03-19 13:35:00,48.93,48.94,48.88,48.88,7000.0,38.3594,38.3672,38.3202,38.3202,7000.0
2010-03-19 13:40:00,48.89,48.92,48.88,48.88,8600.0,38.328,38.3516,38.3202,38.3202,8600.0
2010-03-19 13:45:00,48.88,48.89,48.87,48.89,6300.0,38.3202,38.328,38.3124,38.328,6300.0
2010-03-19 13:50:00,48.89,48.92,48.87,48.91,7800.0,38.328,38.3516,38.3124,38.3437,7800.0
2010-03-19 13:55:00,48.91,48.92,48.91,48.92,3800.0,38.3437,38.3516,38.3437,38.3516,3800.0
2010-03-19 14:00:00,48.92,48.92,48.89,48.91,5500.0,38.3516,38.3516,38.328,38.3437,5500.0
2010-03-19 14:05:00,48.92,48.98,48.92,48.97,11700.0,38.3516,38.3986,38.3516,38.3908,11700.0
2010-03-19 14:10:00,48.96,48.98,48.94,48.94,8600.0,38.3829,38.3986,38.3672,38.3672,8600.0
2010-03-19 14:15:00,48.95,48.96,48.94,48.95,22900.0,38.3751,38.3829,38.3672,38.3751,22900.0
2010-03-19 14:20:00,48.94,49.01,48.94,49.0,18600.0,38.3672,38.4221,38.3672,38.4143,18600.0
2010-03-19 14:25:00,49.01,49.01,48.95,48.97,33900.0,38.4221,38.4221,38.3751,38.3908,33900.0
2010-03-19 14:30:00,48.97,48.97,48.94,48.97,16200.0,38.3908,38.3908,38.3672,38.3908,16200.0
2010-03-19 14:35:00,48.96,48.96,48.94,48.94,4000.0,38.3829,38.3829,38.3672,38.3672,4000.0
2010-03-19 14:40:00,48.92,48.95,48.91,48.92,6700.0,38.3516,38.3751,38.3437,38.3516,6700.0
2010-03-19 14:45:00,48.91,48.94,48.91,48.93,4000.0,38.3437,38.3672,38.3437,38.3594,4000.0
2010-03-19 14:50:00,48.94,48.94,48.91,48.92,15300.0,38.3672,38.3672,38.3437,38.3516,15300.0
2010-03-19 14:55:00,48.93,48.94,48.9,48.9,6300.0,38.3594,38.3672,38.3359,38.3359,6300.0
2010-03-19 15:00:00,48.91,48.93,48.9,48.9,9000.0,38.3437,38.3594,38.3359,38.3359,9000.0
2010-03-19 15:05:00,48.91,48.93,48.9,48.91,9300.0,38.3437,38.3594,38.3359,38.3437,9300.0
2010-03-19 15:10:00,48.91,48.92,48.9,48.9,12200.0,38.3437,38.3516,38.3359,38.3359,12200.0
2010-03-19 15:15:00,48.91,48.98,48.9,48.95,72500.0,38.3437,38.3986,38.3359,38.3751,72500.0
2010-03-19 15:20:00,48.95,48.97,48.93,48.93,12400.0,38.3751,38.3908,38.3594,38.3594,12400.0
2010-03-19 15:25:00,48.92,48.94,48.92,48.92,20000.0,38.3516,38.3672,38.3516,38.3516,20000.0
2010-03-19 15:30:00,48.92,48.92,48.81,48.83,151600.0,38.3516,38.3516,38.2653,38.281,151600.0
2010-03-19 15:35:00,48.84,48.86,48.83,48.83,81900.0,38.2888,38.3045,38.281,38.281,81900.0
2010-03-19 15:40:00,48.83,48.87,48.82,48.86,112200.0,38.281,38.3124,38.2732,38.3045,112200.0
2010-03-19 15:45:00,48.86,48.89,48.82,48.88,99200.0,38.3045,38.328,38.2732,38.3202,99200.0
2010-03-19 15:50:00,48.89,48.91,48.85,48.89,128900.0,38.328,38.3437,38.2967,38.328,128900.0
2010-03-19 15:55:00,48.88,49.22,48.86,49.22,928200.0,38.3202,38.5867,38.3045,38.5867,928200.0
2010-03-22 09:30:00,48.61,48.7,48.56,48.59,136000.0,38.1085,38.1791,38.0693,38.0928,136000.0
2010-03-22 09:35:00,48.59,48.62,48.53,48.61,75400.0,38.0928,38.1164,38.0458,38.1085,75400.0
2010-03-22 09:40:00,48.6,48.72,48.58,48.69,48800.0,38.1007,38.1948,38.085,38.1712,48800.0
2010-03-22 09:45:00,48.7,48.79,48.7,48.72,101600.0,38.1791,38.2496,38.1791,38.1948,101600.0
2010-03-22 09:50:00,48.73,48.77,48.71,48.76,41500.0,38.2026,38.234,38.1869,38.2261,41500.0
2010-03-22 09:55:00,48.78,48.82,48.76,48.78,178100.0,38.2418,38.2732,38.2261,38.2418,178100.0
2010-03-22 10:00:00,48.79,48.84,48.78,48.83,39800.0,38.2496,38.2888,38.2418,38.281,39800.0
2010-03-22 10:05:00,48.82,48.83,48.73,48.77,37600.0,38.2732,38.281,38.2026,38.234,37600.0
2010-03-22 10:10:00,48.77,48.8,48.76,48.79,22600.0,38.234,38.2575,38.2261,38.2496,22600.0
2010-03-22 10:15:00,48.79,48.8,48.73,48.74,10900.0,38.2496,38.2575,38.2026,38.2104,10900.0
2010-03-22 10:20:00,48.76,48.83,48.76,48.82,28700.0,38.2261,38.281,38.2261,38.2732,28700.0
2010-03-22 10:25:00,48.83,48.99,48.83,48.93,76600.0,38.281,38.4064,38.281,38.3594,76600.0
2010-03-22 10:30:00,48.94,48.97,48.9,48.9,57400.0,38.3672,38.3908,38.3359,38.3359,57400.0
2010-03-22 10:35:00,48.9,48.93,48.88,48.92,10600.0,38.3359,38.3594,38.3202,38.3516,10600.0
2010-03-22 10:40:00,48.92,48.96,48.9,48.9,32900.0,38.3516,38.3829,38.3359,38.3359,32900.0
2010-03-22 10:45:00,48.91,48.97,48.91,48.95,24800.0,38.3437,38.3908,38.3437,38.3751,24800.0
2010-03-22 10:50:00,48.95,49.02,48.94,48.97,32300.0,38.3751,38.43,38.3672,38.3908,32300.0
2010-03-22 10:55:00,48.98,48.98,48.92,48.92,42400.0,38.3986,38.3986,38.3516,38.3516,42400.0
2010-03-22 11:00:00,48.92,48.99,48.92,48.99,64600.0,38.3516,38.4064,38.3516,38.4064,64600.0
2010-03-22 11:05:00,48.99,49.05,48.97,49.0,26200.0,38.4064,38.4535,38.3908,38.4143,26200.0
2010-03-22 11:10:00,49.0,49.01,48.94,48.95,9900.0,38.4143,38.4221,38.3672,38.3751,9900.0
2010-03-22 11:15:00,48.94,48.94,48.9,48.91,12200.0,38.3672,38.3672,38.3359,38.3437,12200.0
2010-03-22 11:20:00,48.91,48.94,48.91,48.93,7800.0,38.3437,38.3672,38.3437,38.3594,7800.0
2010-03-22 11:25:00,48.93,48.94,48.89,48.89,49000.0,38.3594,38.3672,38.328,38.328,49000.0
2010-03-22 11:30:00,48.89,48.89,48.87,48.87,38600.0,38.328,38.328,38.3124,38.3124,38600.0
2010-03-22 11:35:00,48.87,48.9,48.85,48.87,39200.0,38.3124,38.3359,38.2967,38.3124,39200.0
2010-03-22 11:40:00,48.88,48.88,48.86,48.87,5600.0,38.3202,38.3202,38.3045,38.3124,5600.0
2010-03-22 11:45:00,48.87,48.94,48.87,48.91,23300.0,38.3124,38.3672,38.3124,38.3437,23300.0
2010-03-22 11:50:00,48.92,48.96,48.92,48.96,21100.0,38.3516,38.3829,38.3516,38.3829,21100.0
2010-03-22 11:55:00,48.95,48.97,48.93,48.96,7400.0,38.3751,38.3908,38.3594,38.3829,7400.0
2010-03-22 12:00:00,48.96,48.98,48.89,48.9,29600.0,38.3829,38.3986,38.328,38.3359,29600.0
2010-03-22 12:05:00,48.9,48.93,48.89,48.93,8000.0,38.3359,38.3594,38.328,38.3594,8000.0
2010-03-22 12:10:00,48.92,48.97,48.91,48.93,8800.0,38.3516,38.3908,38.3437,38.3594,8800.0
2010-03-22 12:15:00,48.93,48.94,48.86,48.89,14800.0,38.3594,38.3672,38.3045,38.328,14800.0
2010-03-22 12:20:00,48.89,48.9,48.86,48.87,28300.0,38.328,38.3359,38.3045,38.3124,28300.0
2010-03-22 12:25:00,48.87,48.94,48.87,48.94,11600.0,38.3124,38.3672,38.3124,38.3672,11600.0
2010-03-22 12:30:00,48.94,49.0,48.94,48.99,24200.0,38.3672,38.4143,38.3672,38.4064,24200.0
2010-03-22 12:35:00,48.99,49.0,48.96,48.96,4400.0,38.4064,38.4143,38.3829,38.3829,4400.0
2010-03-22 12:40:00,48.98,48.99,48.9,48.92,23000.0,38.3986,38.4064,38.3359,38.3516,23000.0
2010-03-22 12:45:00,48.93,48.94,48.92,48.94,2200.0,38.3594,38.3672,38.3516,38.3672,2200.0
2010-03-22 12:50:00,48.93,48.96,48.92,48.96,17800.0,38.3594,38.3829,38.3516,38.3829,17800.0
2010-03-22 12:55:00,48.96,48.99,48.93,48.99,18300.0,38.3829,38.4064,38.3594,38.4064,18300.0
2010-03-22 13:00:00,48.99,49.11,48.99,49.1,16600.0,38.4064,38.5005,38.4064,38.4927,16600.0
2010-03-22 13:05:00,49.1,49.1,49.07,49.07,2200.0,38.4927,38.4927,38.4692,38.4692,2200.0
2010-03-22 13:10:00,49.07,49.07,49.04,49.06,10200.0,38.4692,38.4692,38.4456,38.4613,10200.0
2010-03-22 13:15:00,49.05,49.05,49.03,49.04,4700.0,38.4535,38.4535,38.4378,38.4456,4700.0
2010-03-22 13:20:00,49.04,49.05,49.0,49.01,8900.0,38.4456,38.4535,38.4143,38.4221,8900.0
2010-03-22 13:25:00,49.02,49.02,48.97,48.98,11500.0,38.43,38.43,38.3908,38.3986,11500.0
2010-03-22 13:30:00,48.99,48.99,48.97,48.97,4700.0,38.4064,38.4064,38.3908,38.3908,4700.0
2010-03-22 13:35:00,48.97,49.01,48.97,49.0,7500.0,38.3908,38.4221,38.3908,38.4143,7500.0
2010-03-22 13:40:00,48.99,49.01,48.98,49.0,2500.0,38.4064,38.4221,38.3986,38.4143,2500.0
2010-03-22 13:45:00,49.01,49.01,48.99,49.0,47400.0,38.4221,38.4221,38.4064,38.4143,47400.0
2010-03-22 13:50:00,49.0,49.0,48.99,48.99,55100.0,38.4143,38.4143,38.4064,38.4064,55100.0
2010-03-22 13:55:00,48.99,48.99,48.93,48.94,28700.0,38.4064,38.4064,38.3594,38.3672,28700.0
2010-03-22 14:00:00,48.94,48.95,48.91,48.94,8800.0,38.3672,38.3751,38.3437,38.3672,8800.0
2010-03-22 14:05:00,48.97,48.97,48.92,48.93,6500.0,38.3908,38.3908,38.3516,38.3594,6500.0
2010-03-22 14:10:00,48.93,48.93,48.88,48.9,9100.0,38.3594,38.3594,38.3202,38.3359,9100.0
2010-03-22 14:15:00,48.9,48.93,48.9,48.92,4900.0,38.3359,38.3594,38.3359,38.3516,4900.0
2010-03-22 14:20:00,48.92,48.95,48.92,48.93,18100.0,38.3516,38.3751,38.3516,38.3594,18100.0
2010-03-22 14:25:00,48.92,48.95,48.9,48.94,28200.0,38.3516,38.3751,38.3359,38.3672,28200.0
2010-03-22 14:30:00,48.95,48.99,48.94,48.99,6300.0,38.3751,38.4064,38.3672,38.4064,6300.0
2010-03-22 14:35:00,48.99,49.02,48.97,49.02,6000.0,38.4064,38.43,38.3908,38.43,6000.0
2010-03-22 14:40:00,49.02,49.03,49.01,49.03,9400.0,38.43,38.4378,38.4221,38.4378,9400.0
2010-03-22 14:45:00,49.05,49.07,49.04,49.04,4100.0,38.4535,38.4692,38.4456,38.4456,4100.0
2010-03-22 14:50:00,49.05,49.06,49.03,49.04,6500.0,38.4535,38.4613,38.4378,38.4456,6500.0
2010-03-22 14:55:00,49.04,49.05,48.99,49.0,24000.0,38.4456,38.4535,38.4064,38.4143,24000.0
2010-03-22 15:00:00,49.01,49.02,48.99,49.01,6900.0,38.4221,38.43,38.4064,38.4221,6900.0
2010-03-22 15:05:00,49.0,49.0,48.96,48.96,15100.0,38.4143,38.4143,38.3829,38.3829,15100.0
2010-03-22 15:10:00,48.97,49.02,48.97,48.99,6300.0,38.3908,38.43,38.3908,38.4064,6300.0
2010-03-22 15:15:00,48.99,49.01,48.99,49.0,35800.0,38.4064,38.4221,38.4064,38.4143,35800.0
2010-03-22 15:20:00,48.99,49.05,48.99,49.02,11400.0,38.4064,38.4535,38.4064,38.43,11400.0
2010-03-22 15:25:00,49.03,49.04,48.99,48.99,15200.0,38.4378,38.4456,38.4064,38.4064,15200.0
2010-03-22 15:30:00,48.99,49.0,48.94,48.96,59800.0,38.4064,38.4143,38.3672,38.3829,59800.0
2010-03-22 15:35:00,48.96,48.96,48.88,48.9,40800.0,38.3829,38.3829,38.3202,38.3359,40800.0
2010-03-22 15:40:00,48.9,48.99,48.9,48.98,245500.0,38.3359,38.4064,38.3359,38.3986,245500.0
2010-03-22 15:45:00,48.98,49.05,48.96,49.03,112200.0,38.3986,38.4535,38.3829,38.4378,112200.0
2010-03-22 15:50:00,49.03,49.03,48.97,48.98,84800.0,38.4378,38.4378,38.3908,38.3986,84800.0
2010-03-22 15:55:00,48.97,49.05,48.96,49.05,415700.0,38.3908,38.4535,38.3829,38.4535,415700.0
2010-03-23 09:30:00,49.2,49.2,49.02,49.14,91700.0,38.5711,38.5711,38.43,38.524,91700.0
2010-03-23 09:35:00,49.15,49.17,49.1,49.11,52000.0,38.5319,38.5475,38.4927,38.5005,52000.0
2010-03-23 09:40:00,49.1,49.17,49.09,49.1,11800.0,38.4927,38.5475,38.4848,38.4927,11800.0
2010-03-23 09:45:00,49.1,49.15,49.05,49.15,58200.0,38.4927,38.5319,38.4535,38.5319,58200.0
2010-03-23 09:50:00,49.15,49.17,49.13,49.15,32600.0,38.5319,38.5475,38.5162,38.5319,32600.0
2010-03-23 09:55:00,49.15,49.21,49.15,49.2,7800.0,38.5319,38.5789,38.5319,38.5711,7800.0
2010-03-23 10:00:00,49.2,49.28,49.16,49.16,34200.0,38.5711,38.6338,38.5397,38.5397,34200.0
2010-03-23 10:05:00,49.14,49.25,49.12,49.25,44000.0,38.524,38.6103,38.5084,38.6103,44000.0
2010-03-23 10:10:00,49.24,49.25,49.2,49.2,49700.0,38.6024,38.6103,38.5711,38.5711,49700.0
2010-03-23 10:15:00,49.2,49.26,49.19,49.25,40700.0,38.5711,38.6181,38.5632,38.6103,40700.0
2010-03-23 10:20:00,49.25,49.27,49.21,49.23,46100.0,38.6103,38.6259,38.5789,38.5946,46100.0
2010-03-23 10:25:00,49.24,49.24,49.2,49.21,18700.0,38.6024,38.6024,38.5711,38.5789,18700.0
2010-03-23 10:30:00,49.21,49.22,49.19,49.22,12500.0,38.5789,38.5867,38.5632,38.5867,12500.0
2010-03-23 10:35:00,49.21,49.21,49.15,49.18,23800.0,38.5789,38.5789,38.5319,38.5554,23800.0
2010-03-23 10:40:00,49.18,49.22,49.18,49.21,13700.0,38.5554,38.5867,38.5554,38.5789,13700.0
2010-03-23 10:45:00,49.22,49.26,49.22,49.23,31100.0,38.5867,38.6181,38.5867,38.5946,31100.0
2010-03-23 10:50:00,49.22,49.26,49.21,49.21,31700.0,38.5867,38.6181,38.5789,38.5789,31700.0
2010-03-23 10:55:00,49.21,49.22,49.12,49.13,60800.0,38.5789,38.5867,38.5084,38.5162,60800.0
2010-03-23 11:00:00,49.13,49.14,49.04,49.04,31900.0,38.5162,38.524,38.4456,38.4456,31900.0
2010-03-23 11:05:00,49.05,49.08,49.03,49.08,33700.0,38.4535,38.477,38.4378,38.477,33700.0
2010-03-23 11:10:00,49.09,49.14,49.08,49.12,37300.0,38.4848,38.524,38.477,38.5084,37300.0
2010-03-23 11:15:00,49.11,49.14,49.11,49.14,10700.0,38.5005,38.524,38.5005,38.524,10700.0
2010-03-23 11:20:00,49.14,49.16,49.13,49.15,12300.0,38.524,38.5397,38.5162,38.5319,12300.0
2010-03-23 11:25:00,49.14,49.14,49.08,49.13,17000.0,38.524,38.524,38.477,38.5162,17000.0
2010-03-23 11:30:00,49.14,49.18,49.13,49.15,14800.0,38.524,38.5554,38.5162,38.5319,14800.0
2010-03-23 11:35:00,49.14,49.16,49.12,49.16,13500.0,38.524,38.5397,38.5084,38.5397,13500.0
2010-03-23 11:40:00,49.16,49.16,49.09,49.12,23900.0,38.5397,38.5397,38.4848,38.5084,23900.0
2010-03-23 11:45:00,49.12,49.21,49.12,49.17,18700.0,38.5084,38.5789,38.5084,38.5475,18700.0
2010-03-23 11:50:00,49.18,49.23,49.17,49.22,7200.0,38.5554,38.5946,38.5475,38.5867,7200.0
2010-03-23 11:55:00,49.23,49.23,49.19,49.22,12600.0,38.5946,38.5946,38.5632,38.5867,12600.0
2010-03-23 12:00:00,49.22,49.25,49.2,49.22,28600.0,38.5867,38.6103,38.5711,38.5867,28600.0
2010-03-23 12:05:00,49.22,49.29,49.19,49.26,19000.0,38.5867,38.6416,38.5632,38.6181,19000.0
2010-03-23 12:10:00,49.25,49.29,49.2,49.25,45100.0,38.6103,38.6416,38.5711,38.6103,45100.0
2010-03-23 12:15:00,49.24,49.27,49.19,49.2,21700.0,38.6024,38.6259,38.5632,38.5711,21700.0
2010-03-23 12:20:00,49.2,49.21,49.17,49.17,11300.0,38.5711,38.5789,38.5475,38.5475,11300.0
2010-03-23 12:25:00,49.19,49.2,49.17,49.2,4100.0,38.5632,38.5711,38.5475,38.5711,4100.0
2010-03-23 12:30:00,49.2,49.21,49.17,49.18,12700.0,38.5711,38.5789,38.5475,38.5554,12700.0
2010-03-23 12:35:00,49.18,49.19,49.14,49.17,23200.0,38.5554,38.5632,38.524,38.5475,23200.0
2010-03-23 12:40:00,49.17,49.19,49.17,49.19,6300.0,38.5475,38.5632,38.5475,38.5632,6300.0
2010-03-23 12:45:00,49.18,49.18,49.12,49.13,31500.0,38.5554,38.5554,38.5084,38.5162,31500.0
2010-03-23 12:50:00,49.12,49.14,49.12,49.14,8300.0,38.5084,38.524,38.5084,38.524,8300.0
2010-03-23 12:55:00,49.13,49.16,49.13,49.14,6200.0,38.5162,38.5397,38.5162,38.524,6200.0
2010-03-23 13:00:00,49.14,49.17,49.14,49.16,4300.0,38.524,38.5475,38.524,38.5397,4300.0
2010-03-23 13:05:00,49.15,49.2,49.15,49.18,8700.0,38.5319,38.5711,38.5319,38.5554,8700.0
2010-03-23 13:10:00,49.18,49.18,49.14,49.14,3900.0,38.5554,38.5554,38.524,38.524,3900.0
2010-03-23 13:15:00,49.15,49.19,49.15,49.17,8300.0,38.5319,38.5632,38.5319,38.5475,8300.0
2010-03-23 13:20:00,49.17,49.2,49.16,49.19,5800.0,38.5475,38.5711,38.5397,38.5632,5800.0
2010-03-23 13:25:00,49.19,49.23,49.19,49.2,9600.0,38.5632,38.5946,38.5632,38.5711,9600.0
2010-03-23 13:30:00,49.21,49.21,49.18,49.18,7400.0,38.5789,38.5789,38.5554,38.5554,7400.0
2010-03-23 13:35:00,49.18,49.2,49.18,49.18,2100.0,38.5554,38.5711,38.5554,38.5554,2100.0
2010-03-23 13:40:00,49.18,49.18,49.15,49.15,6200.0,38.5554,38.5554,38.5319,38.5319,6200.0
2010-03-23 13:45:00,49.15,49.15,49.11,49.13,10100.0,38.5319,38.5319,38.5005,38.5162,10100.0
2010-03-23 13:50:00,49.13,49.14,49.12,49.14,4100.0,38.5162,38.524,38.5084,38.524,4100.0
2010-03-23 13:55:00,49.13,49.14,49.08,49.1,20300.0,38.5162,38.524,38.477,38.4927,20300.0
2010-03-23 14:00:00,49.1,49.12,49.09,49.1,5300.0,38.4927,38.5084,38.4848,38.4927,5300.0
2010-03-23 14:05:00,49.1,49.13,49.1,49.12,10700.0,38.4927,38.5162,38.4927,38.5084,10700.0
2010-03-23 14:10:00,49.12,49.15,49.12,49.13,9600.0,38.5084,38.5319,38.5084,38.5162,9600.0
2010-03-23 14:15:00,49.13,49.15,49.12,49.13,22600.0,38.5162,38.5319,38.5084,38.5162,22600.0
2010-03-23 14:20:00,49.13,49.17,49.13,49.16,8800.0,38.5162,38.5475,38.5162,38.5397,8800.0
2010-03-23 14:25:00,49.16,49.18,49.15,49.18,18000.0,38.5397,38.5554,38.5319,38.5554,18000.0
2010-03-23 14:30:00,49.17,49.19,49.15,49.19,23000.0,38.5475,38.5632,38.5319,38.5632,23000.0
2010-03-23 14:35:00,49.17,49.21,49.16,49.19,14400.0,38.5475,38.5789,38.5397,38.5632,14400.0
2010-03-23 14:40:00,49.19,49.23,49.19,49.22,7600.0,38.5632,38.5946,38.5632,38.5867,7600.0
2010-03-23 14:45:00,49.23,49.23,49.2,49.21,10600.0,38.5946,38.5946,38.5711,38.5789,10600.0
2010-03-23 14:50:00,49.21,49.21,49.17,49.19,6500.0,38.5789,38.5789,38.5475,38.5632,6500.0
2010-03-23 14:55:00,49.19,49.21,49.18,49.2,2800.0,38.5632,38.5789,38.5554,38.5711,2800.0
2010-03-23 15:00:00,49.2,49.21,49.18,49.2,8200.0,38.5711,38.5789,38.5554,38.5711,8200.0
2010-03-23 15:05:00,49.2,49.3,49.19,49.28,24400.0,38.5711,38.6495,38.5632,38.6338,24400.0
2010-03-23 15:10:00,49.27,49.33,49.26,49.31,19200.0,38.6259,38.673,38.6181,38.6573,19200.0
2010-03-23 15:15:00,49.3,49.38,49.3,49.37,21400.0,38.6495,38.7122,38.6495,38.7043,21400.0
2010-03-23 15:20:00,49.37,49.43,49.37,49.41,25100.0,38.7043,38.7514,38.7043,38.7357,25100.0
2010-03-23 15:25:00,49.4,49.46,49.4,49.45,21500.0,38.7279,38.7749,38.7279,38.7671,21500.0
2010-03-23 15:30:00,49.44,49.46,49.42,49.46,15300.0,38.7592,38.7749,38.7435,38.7749,15300.0
2010-03-23 15:35:00,49.46,49.5,49.45,49.45,15200.0,38.7749,38.8063,38.7671,38.7671,15200.0
2010-03-23 15:40:00,49.45,49.46,49.4,49.41,19800.0,38.7671,38.7749,38.7279,38.7357,19800.0
2010-03-23 15:45:00,49.41,49.42,49.38,49.41,50000.0,38.7357,38.7435,38.7122,38.7357,50000.0
2010-03-23 15:50:00,49.41,49.41,49.37,49.4,96300.0,38.7357,38.7357,38.7043,38.7279,96300.0
2010-03-23 15:55:00,49.4,49.47,49.4,49.4,81200.0,38.7279,38.7827,38.7279,38.7279,81200.0
2010-03-24 09:30:00,49.01,49.09,48.93,48.95,33300.0,38.4221,38.4848,38.3594,38.3751,33300.0
2010-03-24 09:35:00,48.95,48.96,48.89,48.94,26000.0,38.3751,38.3829,38.328,38.3672,26000.0
2010-03-24 09:40:00,48.94,48.96,48.91,48.93,17000.0,38.3672,38.3829,38.3437,38.3594,17000.0
2010-03-24 09:45:00,48.93,49.03,48.93,49.03,37200.0,38.3594,38.4378,38.3594,38.4378,37200.0
2010-03-24 09:50:00,49.02,49.05,48.96,48.99,37700.0,38.43,38.4535,38.3829,38.4064,37700.0
2010-03-24 09:55:00,48.99,48.99,48.95,48.99,19200.0,38.4064,38.4064,38.3751,38.4064,19200.0
2010-03-24 10:00:00,48.97,48.99,48.87,48.98,41700.0,38.3908,38.4064,38.3124,38.3986,41700.0
2010-03-24 10:05:00,48.98,49.05,48.94,49.05,22300.0,38.3986,38.4535,38.3672,38.4535,22300.0
2010-03-24 10:10:00,49.06,49.1,49.03,49.04,47300.0,38.4613,38.4927,38.4378,38.4456,47300.0
2010-03-24 10:15:00,49.04,49.1,49.03,49.06,21400.0,38.4456,38.4927,38.4378,38.4613,21400.0
2010-03-24 10:20:00,49.05,49.11,49.04,49.06,18600.0,38.4535,38.5005,38.4456,38.4613,18600.0
2010-03-24 10:25:00,49.05,49.05,48.98,49.0,10400.0,38.4535,38.4535,38.3986,38.4143,10400.0
2010-03-24 10:30:00,48.99,49.02,48.94,49.02,10600.0,38.4064,38.43,38.3672,38.43,10600.0
2010-03-24 10:35:00,49.03,49.1,49.02,49.04,15900.0,38.4378,38.4927,38.43,38.4456,15900.0
2010-03-24 10:40:00,49.04,49.05,49.01,49.03,12300.0,38.4456,38.4535,38.4221,38.4378,12300.0
2010-03-24 10:45:00,49.02,49.07,49.0,49.07,8500.0,38.43,38.4692,38.4143,38.4692,8500.0
2010-03-24 10:50:00,49.07,49.07,49.04,49.05,7900.0,38.4692,38.4692,38.4456,38.4535,7900.0
2010-03-24 10:55:00,49.06,49.07,49.02,49.02,27700.0,38.4613,38.4692,38.43,38.43,27700.0
2010-03-24 11:00:00,49.03,49.05,48.97,48.98,9200.0,38.4378,38.4535,38.3908,38.3986,9200.0
2010-03-24 11:05:00,48.97,48.97,48.93,48.93,11700.0,38.3908,38.3908,38.3594,38.3594,11700.0
2010-03-24 11:10:00,48.94,48.95,48.87,48.88,16000.0,38.3672,38.3751,38.3124,38.3202,16000.0
2010-03-24 11:15:00,48.87,48.87,48.8,48.84,54500.0,38.3124,38.3124,38.2575,38.2888,54500.0
2010-03-24 11:20:00,48.83,48.91,48.81,48.89,30800.0,38.281,38.3437,38.2653,38.328,30800.0
2010-03-24 11:25:00,48.89,48.93,48.87,48.91,115000.0,38.328,38.3594,38.3124,38.3437,115000.0
2010-03-24 11:30:00,48.95,48.95,48.89,48.91,6800.0,38.3751,38.3751,38.328,38.3437,6800.0
2010-03-24 11:35:00,48.91,48.96,48.91,48.94,30800.0,38.3437,38.3829,38.3437,38.3672,30800.0
2010-03-24 11:40:00,48.94,48.98,48.94,48.95,8100.0,38.3672,38.3986,38.3672,38.3751,8100.0
2010-03-24 11:45:00,48.96,48.98,48.94,48.97,15000.0,38.3829,38.3986,38.3672,38.3908,15000.0
2010-03-24 11:50:00,48.96,49.0,48.95,49.0,7000.0,38.3829,38.4143,38.3751,38.4143,7000.0
2010-03-24 11:55:00,48.98,48.99,48.95,48.98,20600.0,38.3986,38.4064,38.3751,38.3986,20600.0
2010-03-24 12:00:00,48.99,49.03,48.98,49.02,24600.0,38.4064,38.4378,38.3986,38.43,24600.0
2010-03-24 12:05:00,49.03,49.08,49.03,49.06,16000.0,38.4378,38.477,38.4378,38.4613,16000.0
2010-03-24 12:10:00,49.03,49.07,49.03,49.03,2100.0,38.4378,38.4692,38.4378,38.4378,2100.0
2010-03-24 12:15:00,49.03,49.04,49.02,49.04,8700.0,38.4378,38.4456,38.43,38.4456,8700.0
2010-03-24 12:20:00,49.03,49.07,49.02,49.07,2000.0,38.4378,38.4692,38.43,38.4692,2000.0
2010-03-24 12:25:00,49.06,49.07,49.04,49.07,4400.0,38.4613,38.4692,38.4456,38.4692,4400.0
2010-03-24 12:30:00,49.07,49.09,49.06,49.07,13500.0,38.4692,38.4848,38.4613,38.4692,13500.0
2010-03-24 12:35:00,49.07,49.11,49.07,49.09,71900.0,38.4692,38.5005,38.4692,38.4848,71900.0
2010-03-24 12:40:00,49.08,49.09,49.07,49.08,23300.0,38.477,38.4848,38.4692,38.477,23300.0
2010-03-24 12:45:00,49.08,49.12,49.08,49.08,32300.0,38.477,38.5084,38.477,38.477,32300.0
2010-03-24 12:50:00,49.08,49.1,49.08,49.08,4300.0,38.477,38.4927,38.477,38.477,4300.0
2010-03-24 12:55:00,49.08,49.08,49.05,49.07,2300.0,38.477,38.477,38.4535,38.4692,2300.0
2010-03-24 13:00:00,49.06,49.07,48.96,48.98,30100.0,38.4613,38.4692,38.3829,38.3986,30100.0
2010-03-24 13:05:00,48.95,48.99,48.94,48.98,29700.0,38.3751,38.4064,38.3672,38.3986,29700.0
2010-03-24 13:10:00,48.98,48.99,48.95,48.95,10600.0,38.3986,38.4064,38.3751,38.3751,10600.0
2010-03-24 13:15:00,48.95,48.95,48.88,48.89,10000.0,38.3751,38.3751,38.3202,38.328,10000.0
2010-03-24 13:20:00,48.89,48.94,48.89,48.93,8600.0,38.328,38.3672,38.328,38.3594,8600.0
2010-03-24 13:25:00,48.94,48.96,48.92,48.96,8500.0,38.3672,38.3829,38.3516,38.3829,8500.0
2010-03-24 13:30:00,48.95,48.98,48.95,48.97,9900.0,38.3751,38.3986,38.3751,38.3908,9900.0
2010-03-24 13:35:00,48.96,49.0,48.96,48.98,5700.0,38.3829,38.4143,38.3829,38.3986,5700.0
2010-03-24 13:40:00,48.97,48.98,48.95,48.95,4900.0,38.3908,38.3986,38.3751,38.3751,4900.0
2010-03-24 13:45:00,48.95,48.97,48.87,48.88,15000.0,38.3751,38.3908,38.3124,38.3202,15000.0
2010-03-24 13:50:00,48.88,48.92,48.85,48.9,10400.0,38.3202,38.3516,38.2967,38.3359,10400.0
2010-03-24 13:55:00,48.9,48.94,48.89,48.93,8900.0,38.3359,38.3672,38.328,38.3594,8900.0
2010-03-24 14:00:00,48.94,48.95,48.89,48.93,24500.0,38.3672,38.3751,38.328,38.3594,24500.0
2010-03-24 14:05:00,48.93,48.96,48.93,48.95,12800.0,38.3594,38.3829,38.3594,38.3751,12800.0
2010-03-24 14:10:00,48.96,49.04,48.95,49.03,34700.0,38.3829,38.4456,38.3751,38.4378,34700.0
2010-03-24 14:15:00,49.03,49.03,49.01,49.02,29600.0,38.4378,38.4378,38.4221,38.43,29600.0
2010-03-24 14:20:00,49.02,49.04,49.0,49.04,23000.0,38.43,38.4456,38.4143,38.4456,23000.0
2010-03-24 14:25:00,49.04,49.04,48.98,49.01,11300.0,38.4456,38.4456,38.3986,38.4221,11300.0
2010-03-24 14:30:00,49.01,49.02,48.96,48.97,13300.0,38.4221,38.43,38.3829,38.3908,13300.0
2010-03-24 14:35:00,48.97,48.99,48.95,48.98,16000.0,38.3908,38.4064,38.3751,38.3986,16000.0
2010-03-24 14:40:00,48.96,48.98,48.95,48.98,6400.0,38.3829,38.3986,38.3751,38.3986,6400.0
2010-03-24 14:45:00,48.99,49.02,48.96,48.96,9500.0,38.4064,38.43,38.3829,38.3829,9500.0
2010-03-24 14:50:00,48.97,48.98,48.95,48.97,7900.0,38.3908,38.3986,38.3751,38.3908,7900.0
2010-03-24 14:55:00,48.97,48.97,48.93,48.95,10700.0,38.3908,38.3908,38.3594,38.3751,10700.0
2010-03-24 15:00:00,48.95,49.0,48.93,48.98,20900.0,38.3751,38.4143,38.3594,38.3986,20900.0
2010-03-24 15:05:00,48.98,49.0,48.94,48.96,17800.0,38.3986,38.4143,38.3672,38.3829,17800.0
2010-03-24 15:10:00,48.95,48.96,48.87,48.89,32300.0,38.3751,38.3829,38.3124,38.328,32300.0
2010-03-24 15:15:00,48.9,48.99,48.9,48.96,42800.0,38.3359,38.4064,38.3359,38.3829,42800.0
2010-03-24 15:20:00,48.97,49.02,48.93,49.01,24000.0,38.3908,38.43,38.3594,38.4221,24000.0
2010-03-24 15:25:00,49.0,49.01,48.97,48.97,8500.0,38.4143,38.4221,38.3908,38.3908,8500.0
2010-03-24 15:30:00,48.98,49.04,48.97,49.04,13100.0,38.3986,38.4456,38.3908,38.4456,13100.0
2010-03-24 15:35:00,49.04,49.09,49.04,49.05,15500.0,38.4456,38.4848,38.4456,38.4535,15500.0
2010-03-24 15:40:00,49.04,49.04,48.99,49.03,17300.0,38.4456,38.4456,38.4064,38.4378,17300.0
2010-03-24 15:45:00,49.02,49.03,48.97,49.01,40100.0,38.43,38.4378,38.3908,38.4221,40100.0
2010-03-24 15:50:00,49.0,49.06,48.97,49.04,105000.0,38.4143,38.4613,38.3908,38.4456,105000.0
2010-03-24 15:55:00,49.05,49.09,49.03,49.05,297000.0,38.4535,38.4848,38.4378,38.4535,297000.0
2010-03-25 09:30:00,49.45,49.51,49.33,49.49,71400.0,38.7671,38.8141,38.673,38.7984,71400.0
2010-03-25 09:35:00,49.5,49.52,49.43,49.43,14500.0,38.8063,38.8219,38.7514,38.7514,14500.0
2010-03-25 09:40:00,49.44,49.44,49.38,49.38,18300.0,38.7592,38.7592,38.7122,38.7122,18300.0
2010-03-25 09:45:00,49.39,49.4,49.31,49.31,42500.0,38.72,38.7279,38.6573,38.6573,42500.0
2010-03-25 09:50:00,49.31,49.35,49.28,49.28,17000.0,38.6573,38.6887,38.6338,38.6338,17000.0
2010-03-25 09:55:00,49.29,49.35,49.28,49.31,21600.0,38.6416,38.6887,38.6338,38.6573,21600.0
2010-03-25 10:00:00,49.31,49.36,49.28,49.29,13100.0,38.6573,38.6965,38.6338,38.6416,13100.0
2010-03-25 10:05:00,49.28,49.28,49.2,49.25,10600.0,38.6338,38.6338,38.5711,38.6103,10600.0
2010-03-25 10:10:00,49.26,49.3,49.26,49.3,23000.0,38.6181,38.6495,38.6181,38.6495,23000.0
2010-03-25 10:15:00,49.3,49.33,49.3,49.33,26600.0,38.6495,38.673,38.6495,38.673,26600.0
2010-03-25 10:20:00,49.33,49.35,49.29,49.31,51100.0,38.673,38.6887,38.6416,38.6573,51100.0
2010-03-25 10:25:00,49.31,49.31,49.23,49.23,18000.0,38.6573,38.6573,38.5946,38.5946,18000.0
2010-03-25 10:30:00,49.23,49.26,49.22,49.24,12800.0,38.5946,38.6181,38.5867,38.6024,12800.0
2010-03-25 10:35:00,49.24,49.27,49.24,49.26,14300.0,38.6024,38.6259,38.6024,38.6181,14300.0
2010-03-25 10:40:00,49.27,49.31,49.24,49.24,36300.0,38.6259,38.6573,38.6024,38.6024,36300.0
2010-03-25 10:45:00,49.25,49.31,49.24,49.31,12300.0,38.6103,38.6573,38.6024,38.6573,12300.0
2010-03-25 10:50:00,49.31,49.31,49.23,49.23,13400.0,38.6573,38.6573,38.5946,38.5946,13400.0
2010-03-25 10:55:00,49.24,49.26,49.19,49.22,40700.0,38.6024,38.6181,38.5632,38.5867,40700.0
2010-03-25 11:00:00,49.24,49.29,49.23,49.24,13900.0,38.6024,38.6416,38.5946,38.6024,13900.0
2010-03-25 11:05:00,49.23,49.3,49.22,49.24,38300.0,38.5946,38.6495,38.5867,38.6024,38300.0
2010-03-25 11:10:00,49.24,49.38,49.24,49.36,34700.0,38.6024,38.7122,38.6024,38.6965,34700.0
2010-03-25 11:15:00,49.36,49.41,49.35,49.39,104700.0,38.6965,38.7357,38.6887,38.72,104700.0
2010-03-25 11:20:00,49.39,49.43,49.38,49.4,20200.0,38.72,38.7514,38.7122,38.7279,20200.0
2010-03-25 11:25:00,49.41,49.41,49.38,49.39,5400.0,38.7357,38.7357,38.7122,38.72,5400.0
2010-03-25 11:30:00,49.4,49.44,49.39,49.43,33400.0,38.7279,38.7592,38.72,38.7514,33400.0
2010-03-25 11:35:00,49.42,49.43,49.4,49.42,12300.0,38.7435,38.7514,38.7279,38.7435,12300.0
2010-03-25 11:40:00,49.41,49.42,49.4,49.42,8100.0,38.7357,38.7435,38.7279,38.7435,8100.0
2010-03-25 11:45:00,49.42,49.45,49.42,49.44,22500.0,38.7435,38.7671,38.7435,38.7592,22500.0
2010-03-25 11:50:00,49.44,49.45,49.42,49.44,26400.0,38.7592,38.7671,38.7435,38.7592,26400.0
2010-03-25 11:55:00,49.44,49.47,49.44,49.47,18700.0,38.7592,38.7827,38.7592,38.7827,18700.0
2010-03-25 12:00:00,49.47,49.47,49.44,49.46,24500.0,38.7827,38.7827,38.7592,38.7749,24500.0
2010-03-25 12:05:00,49.45,49.5,49.44,49.47,52800.0,38.7671,38.8063,38.7592,38.7827,52800.0
2010-03-25 12:10:00,49.46,49.46,49.38,49.41,41700.0,38.7749,38.7749,38.7122,38.7357,41700.0
2010-03-25 12:15:00,49.41,49.43,49.38,49.42,22500.0,38.7357,38.7514,38.7122,38.7435,22500.0
2010-03-25 12:20:00,49.42,49.43,49.4,49.4,20500.0,38.7435,38.7514,38.7279,38.7279,20500.0
2010-03-25 12:25:00,49.4,49.41,49.4,49.41,19200.0,38.7279,38.7357,38.7279,38.7357,19200.0
2010-03-25 12:30:00,49.41,49.46,49.41,49.46,13200.0,38.7357,38.7749,38.7357,38.7749,13200.0
2010-03-25 12:35:00,49.46,49.47,49.45,49.47,11600.0,38.7749,38.7827,38.7671,38.7827,11600.0
2010-03-25 12:40:00,49.47,49.5,49.46,49.49,37800.0,38.7827,38.8063,38.7749,38.7984,37800.0
2010-03-25 12:45:00,49.49,49.55,49.49,49.52,21400.0,38.7984,38.8455,38.7984,38.8219,21400.0
2010-03-25 12:50:00,49.52,49.54,49.48,49.49,37200.0,38.8219,38.8376,38.7906,38.7984,37200.0
2010-03-25 12:55:00,49.49,49.5,49.47,49.47,8700.0,38.7984,38.8063,38.7827,38.7827,8700.0
2010-03-25 13:00:00,49.47,49.48,49.44,49.47,19700.0,38.7827,38.7906,38.7592,38.7827,19700.0
2010-03-25 13:05:00,49.48,49.51,49.48,49.51,4600.0,38.7906,38.8141,38.7906,38.8141,4600.0
2010-03-25 13:10:00,49.5,49.52,49.48,49.5,18700.0,38.8063,38.8219,38.7906,38.8063,18700.0
2010-03-25 13:15:00,49.5,49.52,49.49,49.51,8800.0,38.8063,38.8219,38.7984,38.8141,8800.0
2010-03-25 13:20:00,49.52,49.52,49.47,49.49,13700.0,38.8219,38.8219,38.7827,38.7984,13700.0
2010-03-25 13:25:00,49.5,49.54,49.48,49.48,14100.0,38.8063,38.8376,38.7906,38.7906,14100.0
2010-03-25 13:30:00,49.46,49.46,49.41,49.42,10000.0,38.7749,38.7749,38.7357,38.7435,10000.0
2010-03-25 13:35:00,49.43,49.44,49.35,49.39,28500.0,38.7514,38.7592,38.6887,38.72,28500.0
2010-03-25 13:40:00,49.39,49.39,49.31,49.32,17400.0,38.72,38.72,38.6573,38.6651,17400.0
2010-03-25 13:45:00,49.31,49.38,49.3,49.32,23300.0,38.6573,38.7122,38.6495,38.6651,23300.0
2010-03-25 13:50:00,49.32,49.35,49.25,49.25,32800.0,38.6651,38.6887,38.6103,38.6103,32800.0
2010-03-25 13:55:00,49.24,49.32,49.23,49.31,60500.0,38.6024,38.6651,38.5946,38.6573,60500.0
2010-03-25 14:00:00,49.33,49.34,49.28,49.33,33200.0,38.673,38.6808,38.6338,38.673,33200.0
2010-03-25 14:05:00,49.34,49.37,49.34,49.34,5800.0,38.6808,38.7043,38.6808,38.6808,5800.0
2010-03-25 14:10:00,49.34,49.35,49.31,49.35,6700.0,38.6808,38.6887,38.6573,38.6887,6700.0
2010-03-25 14:15:00,49.36,49.37,49.32,49.36,5500.0,38.6965,38.7043,38.6651,38.6965,5500.0
2010-03-25 14:20:00,49.36,49.38,49.25,49.25,29100.0,38.6965,38.7122,38.6103,38.6103,29100.0
2010-03-25 14:25:00,49.25,49.27,49.19,49.19,7800.0,38.6103,38.6259,38.5632,38.5632,7800.0
2010-03-25 14:30:00,49.19,49.27,49.17,49.23,21300.0,38.5632,38.6259,38.5475,38.5946,21300.0
2010-03-25 14:35:00,49.22,49.28,49.22,49.28,4600.0,38.5867,38.6338,38.5867,38.6338,4600.0
2010-03-25 14:40:00,49.27,49.29,49.25,49.28,12100.0,38.6259,38.6416,38.6103,38.6338,12100.0
2010-03-25 14:45:00,49.28,49.28,49.2,49.2,5000.0,38.6338,38.6338,38.5711,38.5711,5000.0
2010-03-25 14:50:00,49.19,49.26,49.16,49.25,12700.0,38.5632,38.6181,38.5397,38.6103,12700.0
2010-03-25 14:55:00,49.25,49.28,49.22,49.27,7100.0,38.6103,38.6338,38.5867,38.6259,7100.0
2010-03-25 15:00:00,49.28,49.34,49.28,49.33,11500.0,38.6338,38.6808,38.6338,38.673,11500.0
2010-03-25 15:05:00,49.34,49.4,49.34,49.38,26500.0,38.6808,38.7279,38.6808,38.7122,26500.0
2010-03-25 15:10:00,49.38,49.4,49.35,49.4,6500.0,38.7122,38.7279,38.6887,38.7279,6500.0
2010-03-25 15:15:00,49.4,49.4,49.34,49.35,31100.0,38.7279,38.7279,38.6808,38.6887,31100.0
2010-03-25 15:20:00,49.35,49.37,49.3,49.33,50200.0,38.6887,38.7043,38.6495,38.673,50200.0
2010-03-25 15:25:00,49.32,49.33,49.25,49.25,27800.0,38.6651,38.673,38.6103,38.6103,27800.0
2010-03-25 15:30:00,49.26,49.29,49.16,49.16,56600.0,38.6181,38.6416,38.5397,38.5397,56600.0
2010-03-25 15:35:00,49.15,49.17,49.09,49.09,87500.0,38.5319,38.5475,38.4848,38.4848,87500.0
2010-03-25 15:40:00,49.08,49.1,49.03,49.08,83200.0,38.477,38.4927,38.4378,38.477,83200.0
2010-03-25 15:45:00,49.08,49.08,48.96,48.96,89900.0,38.477,38.477,38.3829,38.3829,89900.0
2010-03-25 15:50:00,48.96,49.04,48.95,49.01,126400.0,38.3829,38.4456,38.3751,38.4221,126400.0
2010-03-25 15:55:00,49.0,49.01,48.9,49.01,217900.0,38.4143,38.4221,38.3359,38.4221,217900.0
2010-03-26 09:30:00,49.69,49.7,49.38,49.45,84600.0,38.9552,38.963,38.7122,38.7671,84600.0
2010-03-26 09:35:00,49.46,49.53,49.44,49.49,25900.0,38.7749,38.8298,38.7592,38.7984,25900.0
2010-03-26 09:40:00,49.48,49.48,49.34,49.37,54300.0,38.7906,38.7906,38.6808,38.7043,54300.0
2010-03-26 09:45:00,49.36,49.52,49.35,49.52,45500.0,38.6965,38.8219,38.6887,38.8219,45500.0
2010-03-26 09:50:00,49.51,49.56,49.51,49.56,15800.0,38.8141,38.8533,38.8141,38.8533,15800.0
2010-03-26 09:55:00,49.55,49.62,49.52,49.53,56600.0,38.8455,38.9003,38.8219,38.8298,56600.0
2010-03-26 10:00:00,49.55,49.65,49.53,49.61,80400.0,38.8455,38.9239,38.8298,38.8925,80400.0
2010-03-26 10:05:00,49.61,49.67,49.58,49.6,54600.0,38.8925,38.9395,38.869,38.8847,54600.0
2010-03-26 10:10:00,49.58,49.64,49.58,49.61,43700.0,38.869,38.916,38.869,38.8925,43700.0
2010-03-26 10:15:00,49.61,49.63,49.57,49.59,51500.0,38.8925,38.9082,38.8611,38.8768,51500.0
2010-03-26 10:20:00,49.59,49.6,49.54,49.57,17700.0,38.8768,38.8847,38.8376,38.8611,17700.0
2010-03-26 10:25:00,49.57,49.6,49.56,49.59,60200.0,38.8611,38.8847,38.8533,38.8768,60200.0
2010-03-26 10:30:00,49.59,49.63,49.56,49.57,42400.0,38.8768,38.9082,38.8533,38.8611,42400.0
2010-03-26 10:35:00,49.57,49.57,49.5,49.51,36800.0,38.8611,38.8611,38.8063,38.8141,36800.0
2010-03-26 10:40:00,49.52,49.52,49.33,49.34,156600.0,38.8219,38.8219,38.673,38.6808,156600.0
2010-03-26 10:45:00,49.35,49.39,49.3,49.32,127300.0,38.6887,38.72,38.6495,38.6651,127300.0
2010-03-26 10:50:00,49.33,49.35,49.22,49.25,106600.0,38.673,38.6887,38.5867,38.6103,106600.0
2010-03-26 10:55:00,49.25,49.26,49.06,49.08,177300.0,38.6103,38.6181,38.4613,38.477,177300.0
2010-03-26 11:00:00,49.08,49.21,49.07,49.2,284200.0,38.477,38.5789,38.4692,38.5711,284200.0
2010-03-26 11:05:00,49.19,49.21,49.12,49.13,101000.0,38.5632,38.5789,38.5084,38.5162,101000.0
2010-03-26 11:10:00,49.14,49.16,49.08,49.15,41300.0,38.524,38.5397,38.477,38.5319,41300.0
2010-03-26 11:15:00,49.14,49.24,49.14,49.2,67600.0,38.524,38.6024,38.524,38.5711,67600.0
2010-03-26 11:20:00,49.21,49.21,49.11,49.14,182300.0,38.5789,38.5789,38.5005,38.524,182300.0
2010-03-26 11:25:00,49.13,49.17,49.01,49.06,302800.0,38.5162,38.5475,38.4221,38.4613,302800.0
2010-03-26 11:30:00,49.05,49.11,48.95,48.97,167000.0,38.4535,38.5005,38.3751,38.3908,167000.0
2010-03-26 11:35:00,48.97,49.02,48.96,48.98,34400.0,38.3908,38.43,38.3829,38.3986,34400.0
2010-03-26 11:40:00,48.97,48.97,48.81,48.82,122300.0,38.3908,38.3908,38.2653,38.2732,122300.0
2010-03-26 11:45:00,48.81,48.82,48.72,48.8,77400.0,38.2653,38.2732,38.1948,38.2575,77400.0
2010-03-26 11:50:00,48.81,48.83,48.79,48.8,21500.0,38.2653,38.281,38.2496,38.2575,21500.0
2010-03-26 11:55:00,48.8,48.87,48.76,48.86,65900.0,38.2575,38.3124,38.2261,38.3045,65900.0
2010-03-26 12:00:00,48.86,48.87,48.75,48.77,140300.0,38.3045,38.3124,38.2183,38.234,140300.0
2010-03-26 12:05:00,48.77,48.78,48.65,48.67,292100.0,38.234,38.2418,38.1399,38.1556,292100.0
2010-03-26 12:10:00,48.67,48.67,48.56,48.65,67500.0,38.1556,38.1556,38.0693,38.1399,67500.0
2010-03-26 12:15:00,48.65,48.65,48.53,48.54,77300.0,38.1399,38.1399,38.0458,38.0537,77300.0
2010-03-26 12:20:00,48.53,48.61,48.38,48.44,373200.0,38.0458,38.1085,37.9282,37.9753,373200.0
2010-03-26 12:25:00,48.43,48.56,48.38,48.39,148500.0,37.9674,38.0693,37.9282,37.9361,148500.0
2010-03-26 12:30:00,48.39,48.55,48.39,48.48,82900.0,37.9361,38.0615,37.9361,38.0066,82900.0
2010-03-26 12:35:00,48.49,48.59,48.46,48.55,64500.0,38.0145,38.0928,37.9909,38.0615,64500.0
2010-03-26 12:40:00,48.55,48.8,48.55,48.79,84300.0,38.0615,38.2575,38.0615,38.2496,84300.0
2010-03-26 12:45:00,48.79,48.8,48.62,48.65,43700.0,38.2496,38.2575,38.1164,38.1399,43700.0
2010-03-26 12:50:00,48.65,48.8,48.64,48.7,129900.0,38.1399,38.2575,38.132,38.1791,129900.0
2010-03-26 12:55:00,48.7,48.71,48.59,48.63,66500.0,38.1791,38.1869,38.0928,38.1242,66500.0
2010-03-26 13:00:00,48.62,48.63,48.48,48.49,67700.0,38.1164,38.1242,38.0066,38.0145,67700.0
2010-03-26 13:05:00,48.49,48.5,48.34,48.37,186800.0,38.0145,38.0223,37.8969,37.9204,186800.0
2010-03-26 13:10:00,48.37,48.42,48.3,48.3,121300.0,37.9204,37.9596,37.8655,37.8655,121300.0
2010-03-26 13:15:00,48.3,48.36,48.3,48.34,55900.0,37.8655,37.9125,37.8655,37.8969,55900.0
2010-03-26 13:20:00,48.34,48.4,48.24,48.39,118300.0,37.8969,37.9439,37.8185,37.9361,118300.0
2010-03-26 13:25:00,48.37,48.42,48.35,48.41,44600.0,37.9204,37.9596,37.9047,37.9517,44600.0
2010-03-26 13:30:00,48.41,48.48,48.4,48.48,58800.0,37.9517,38.0066,37.9439,38.0066,58800.0
2010-03-26 13:35:00,48.48,48.56,48.47,48.54,59600.0,38.0066,38.0693,37.9988,38.0537,59600.0
2010-03-26 13:40:00,48.54,48.87,48.52,48.76,238500.0,38.0537,38.3124,38.038,38.2261,238500.0
2010-03-26 13:45:00,48.76,48.84,48.67,48.69,104500.0,38.2261,38.2888,38.1556,38.1712,104500.0
2010-03-26 13:50:00,48.68,48.73,48.67,48.68,40300.0,38.1634,38.2026,38.1556,38.1634,40300.0
2010-03-26 13:55:00,48.68,48.71,48.65,48.65,50400.0,38.1634,38.1869,38.1399,38.1399,50400.0
2010-03-26 14:00:00,48.65,48.66,48.53,48.58,48900.0,38.1399,38.1477,38.0458,38.085,48900.0
2010-03-26 14:05:00,48.58,48.65,48.56,48.61,55600.0,38.085,38.1399,38.0693,38.1085,55600.0
2010-03-26 14:10:00,48.59,48.62,48.53,48.62,103600.0,38.0928,38.1164,38.0458,38.1164,103600.0
2010-03-26 14:15:00,48.6,48.62,48.53,48.54,152800.0,38.1007,38.1164,38.0458,38.0537,152800.0
2010-03-26 14:20:00,48.54,48.57,48.5,48.57,137300.0,38.0537,38.0772,38.0223,38.0772,137300.0
2010-03-26 14:25:00,48.56,48.7,48.55,48.69,29700.0,38.0693,38.1791,38.0615,38.1712,29700.0
2010-03-26 14:30:00,48.7,48.91,48.7,48.87,136500.0,38.1791,38.3437,38.1791,38.3124,136500.0
2010-03-26 14:35:00,48.86,48.98,48.86,48.94,169900.0,38.3045,38.3986,38.3045,38.3672,169900.0
2010-03-26 14:40:00,48.94,48.97,48.93,48.94,130000.0,38.3672,38.3908,38.3594,38.3672,130000.0
2010-03-26 14:45:00,48.94,48.96,48.82,48.85,51400.0,38.3672,38.3829,38.2732,38.2967,51400.0
2010-03-26 14:50:00,48.85,48.96,48.82,48.95,33900.0,38.2967,38.3829,38.2732,38.3751,33900.0
2010-03-26 14:55:00,48.95,48.95,48.88,48.9,27500.0,38.3751,38.3751,38.3202,38.3359,27500.0
2010-03-26 15:00:00,48.89,48.89,48.87,48.88,8900.0,38.328,38.328,38.3124,38.3202,8900.0
2010-03-26 15:05:00,48.88,48.93,48.84,48.86,45700.0,38.3202,38.3594,38.2888,38.3045,45700.0
2010-03-26 15:10:00,48.84,48.91,48.83,48.91,42800.0,38.2888,38.3437,38.281,38.3437,42800.0
2010-03-26 15:15:00,48.9,48.94,48.88,48.94,33000.0,38.3359,38.3672,38.3202,38.3672,33000.0
2010-03-26 15:20:00,48.94,48.94,48.87,48.89,63700.0,38.3672,38.3672,38.3124,38.328,63700.0
2010-03-26 15:25:00,48.89,48.91,48.83,48.88,56900.0,38.328,38.3437,38.281,38.3202,56900.0
2010-03-26 15:30:00,48.89,48.89,48.78,48.78,131100.0,38.328,38.328,38.2418,38.2418,131100.0
2010-03-26 15:35:00,48.76,48.78,48.69,48.73,180900.0,38.2261,38.2418,38.1712,38.2026,180900.0
2010-03-26 15:40:00,48.73,48.77,48.7,48.71,174400.0,38.2026,38.234,38.1791,38.1869,174400.0
2010-03-26 15:45:00,48.71,48.78,48.68,48.77,145800.0,38.1869,38.2418,38.1634,38.234,145800.0
2010-03-26 15:50:00,48.78,48.88,48.76,48.82,172600.0,38.2418,38.3202,38.2261,38.2732,172600.0
2010-03-26 15:55:00,48.83,48.84,48.73,48.79,178900.0,38.281,38.2888,38.2026,38.2496,178900.0
2010-03-29 09:30:00,49.54,49.58,49.35,49.49,92300.0,38.8376,38.869,38.6887,38.7984,92300.0
2010-03-29 09:35:00,49.5,49.57,49.43,49.48,112700.0,38.8063,38.8611,38.7514,38.7906,112700.0
2010-03-29 09:40:00,49.48,49.53,49.44,49.53,82800.0,38.7906,38.8298,38.7592,38.8298,82800.0
2010-03-29 09:45:00,49.52,49.58,49.52,49.53,115100.0,38.8219,38.869,38.8219,38.8298,115100.0
2010-03-29 09:50:00,49.53,49.56,49.47,49.5,92800.0,38.8298,38.8533,38.7827,38.8063,92800.0
2010-03-29 09:55:00,49.5,49.53,49.47,49.49,57900.0,38.8063,38.8298,38.7827,38.7984,57900.0
2010-03-29 10:00:00,49.47,49.51,49.45,49.5,49800.0,38.7827,38.8141,38.7671,38.8063,49800.0
2010-03-29 10:05:00,49.5,49.55,49.5,49.54,41100.0,38.8063,38.8455,38.8063,38.8376,41100.0
2010-03-29 10:10:00,49.55,49.56,49.53,49.54,72600.0,38.8455,38.8533,38.8298,38.8376,72600.0
2010-03-29 10:15:00,49.54,49.55,49.5,49.53,13700.0,38.8376,38.8455,38.8063,38.8298,13700.0
2010-03-29 10:20:00,49.52,49.52,49.42,49.42,56200.0,38.8219,38.8219,38.7435,38.7435,56200.0
2010-03-29 10:25:00,49.43,49.49,49.41,49.47,14800.0,38.7514,38.7984,38.7357,38.7827,14800.0
2010-03-29 10:30:00,49.46,49.48,49.4,49.48,22500.0,38.7749,38.7906,38.7279,38.7906,22500.0
2010-03-29 10:35:00,49.48,49.52,49.48,49.51,27500.0,38.7906,38.8219,38.7906,38.8141,27500.0
2010-03-29 10:40:00,49.5,49.57,49.5,49.51,45800.0,38.8063,38.8611,38.8063,38.8141,45800.0
2010-03-29 10:45:00,49.54,49.59,49.52,49.59,20500.0,38.8376,38.8768,38.8219,38.8768,20500.0
2010-03-29 10:50:00,49.58,49.62,49.58,49.59,11800.0,38.869,38.9003,38.869,38.8768,11800.0
2010-03-29 10:55:00,49.6,49.65,49.58,49.63,27200.0,38.8847,38.9239,38.869,38.9082,27200.0
2010-03-29 11:00:00,49.63,49.68,49.63,49.64,26000.0,38.9082,38.9474,38.9082,38.916,26000.0
2010-03-29 11:05:00,49.65,49.67,49.63,49.67,21400.0,38.9239,38.9395,38.9082,38.9395,21400.0
2010-03-29 11:10:00,49.68,49.7,49.62,49.63,97100.0,38.9474,38.963,38.9003,38.9082,97100.0
2010-03-29 11:15:00,49.63,49.63,49.6,49.61,26900.0,38.9082,38.9082,38.8847,38.8925,26900.0
2010-03-29 11:20:00,49.61,49.67,49.6,49.67,13600.0,38.8925,38.9395,38.8847,38.9395,13600.0
2010-03-29 11:25:00,49.67,49.72,49.67,49.68,57300.0,38.9395,38.9787,38.9395,38.9474,57300.0
2010-03-29 11:30:00,49.7,49.71,49.68,49.71,6200.0,38.963,38.9709,38.9474,38.9709,6200.0
2010-03-29 11:35:00,49.71,49.71,49.66,49.68,10100.0,38.9709,38.9709,38.9317,38.9474,10100.0
2010-03-29 11:40:00,49.68,49.69,49.67,49.68,7200.0,38.9474,38.9552,38.9395,38.9474,7200.0
2010-03-29 11:45:00,49.68,49.7,49.65,49.66,18700.0,38.9474,38.963,38.9239,38.9317,18700.0
2010-03-29 11:50:00,49.66,49.67,49.61,49.64,43000.0,38.9317,38.9395,38.8925,38.916,43000.0
2010-03-29 11:55:00,49.63,49.66,49.63,49.65,8900.0,38.9082,38.9317,38.9082,38.9239,8900.0
2010-03-29 12:00:00,49.65,49.66,49.58,49.6,70900.0,38.9239,38.9317,38.869,38.8847,70900.0
2010-03-29 12:05:00,49.6,49.61,49.58,49.58,11200.0,38.8847,38.8925,38.869,38.869,11200.0
2010-03-29 12:10:00,49.57,49.6,49.57,49.6,19100.0,38.8611,38.8847,38.8611,38.8847,19100.0
2010-03-29 12:15:00,49.6,49.61,49.57,49.58,42900.0,38.8847,38.8925,38.8611,38.869,42900.0
2010-03-29 12:20:00,49.57,49.57,49.55,49.56,12000.0,38.8611,38.8611,38.8455,38.8533,12000.0
2010-03-29 12:25:00,49.56,49.6,49.53,49.6,29500.0,38.8533,38.8847,38.8298,38.8847,29500.0
2010-03-29 12:30:00,49.6,49.6,49.59,49.6,23400.0,38.8847,38.8847,38.8768,38.8847,23400.0
2010-03-29 12:35:00,49.6,49.6,49.6,49.6,4000.0,38.8847,38.8847,38.8847,38.8847,4000.0
2010-03-29 12:40:00,49.6,49.61,49.58,49.61,88800.0,38.8847,38.8925,38.869,38.8925,88800.0
2010-03-29 12:45:00,49.6,49.61,49.58,49.59,67600.0,38.8847,38.8925,38.869,38.8768,67600.0
2010-03-29 12:50:00,49.59,49.6,49.57,49.6,15100.0,38.8768,38.8847,38.8611,38.8847,15100.0
2010-03-29 12:55:00,49.59,49.6,49.58,49.6,15600.0,38.8768,38.8847,38.869,38.8847,15600.0
2010-03-29 13:00:00,49.59,49.6,49.59,49.6,48600.0,38.8768,38.8847,38.8768,38.8847,48600.0
2010-03-29 13:05:00,49.6,49.6,49.59,49.6,15600.0,38.8847,38.8847,38.8768,38.8847,15600.0
2010-03-29 13:10:00,49.6,49.65,49.6,49.61,18600.0,38.8847,38.9239,38.8847,38.8925,18600.0
2010-03-29 13:15:00,49.6,49.6,49.59,49.6,8400.0,38.8847,38.8847,38.8768,38.8847,8400.0
2010-03-29 13:20:00,49.6,49.62,49.59,49.61,65000.0,38.8847,38.9003,38.8768,38.8925,65000.0
2010-03-29 13:25:00,49.61,49.63,49.6,49.6,11900.0,38.8925,38.9082,38.8847,38.8847,11900.0
2010-03-29 13:30:00,49.61,49.61,49.59,49.6,60500.0,38.8925,38.8925,38.8768,38.8847,60500.0
2010-03-29 13:35:00,49.59,49.6,49.56,49.57,45700.0,38.8768,38.8847,38.8533,38.8611,45700.0
2010-03-29 13:40:00,49.57,49.59,49.54,49.56,41100.0,38.8611,38.8768,38.8376,38.8533,41100.0
2010-03-29 13:45:00,49.56,49.6,49.56,49.59,44000.0,38.8533,38.8847,38.8533,38.8768,44000.0
2010-03-29 13:50:00,49.6,49.62,49.6,49.61,6300.0,38.8847,38.9003,38.8847,38.8925,6300.0
2010-03-29 13:55:00,49.61,49.62,49.55,49.58,57600.0,38.8925,38.9003,38.8455,38.869,57600.0
2010-03-29 14:00:00,49.58,49.62,49.58,49.6,19500.0,38.869,38.9003,38.869,38.8847,19500.0
2010-03-29 14:05:00,49.6,49.61,49.58,49.59,8100.0,38.8847,38.8925,38.869,38.8768,8100.0
2010-03-29 14:10:00,49.59,49.61,49.58,49.6,22500.0,38.8768,38.8925,38.869,38.8847,22500.0
2010-03-29 14:15:00,49.59,49.62,49.58,49.6,53500.0,38.8768,38.9003,38.869,38.8847,53500.0
2010-03-29 14:20:00,49.59,49.6,49.53,49.56,60000.0,38.8768,38.8847,38.8298,38.8533,60000.0
2010-03-29 14:25:00,49.57,49.59,49.52,49.56,52200.0,38.8611,38.8768,38.8219,38.8533,52200.0
2010-03-29 14:30:00,49.55,49.56,49.51,49.54,93200.0,38.8455,38.8533,38.8141,38.8376,93200.0
2010-03-29 14:35:00,49.54,49.59,49.53,49.58,36900.0,38.8376,38.8768,38.8298,38.869,36900.0
2010-03-29 14:40:00,49.58,49.59,49.54,49.55,42700.0,38.869,38.8768,38.8376,38.8455,42700.0
2010-03-29 14:45:00,49.55,49.59,49.49,49.59,108800.0,38.8455,38.8768,38.7984,38.8768,108800.0
2010-03-29 14:50:00,49.58,49.59,49.57,49.58,8300.0,38.869,38.8768,38.8611,38.869,8300.0
2010-03-29 14:55:00,49.59,49.6,49.58,49.59,9100.0,38.8768,38.8847,38.869,38.8768,9100.0
2010-03-29 15:00:00,49.6,49.61,49.56,49.58,13900.0,38.8847,38.8925,38.8533,38.869,13900.0
2010-03-29 15:05:00,49.58,49.6,49.58,49.59,8700.0,38.869,38.8847,38.869,38.8768,8700.0
2010-03-29 15:10:00,49.59,49.59,49.56,49.59,13500.0,38.8768,38.8768,38.8533,38.8768,13500.0
2010-03-29 15:15:00,49.59,49.59,49.55,49.58,20200.0,38.8768,38.8768,38.8455,38.869,20200.0
2010-03-29 15:20:00,49.58,49.59,49.55,49.56,16600.0,38.869,38.8768,38.8455,38.8533,16600.0
2010-03-29 15:25:00,49.56,49.59,49.56,49.58,24400.0,38.8533,38.8768,38.8533,38.869,24400.0
2010-03-29 15:30:00,49.58,49.59,49.52,49.54,111400.0,38.869,38.8768,38.8219,38.8376,111400.0
2010-03-29 15:35:00,49.54,49.58,49.53,49.57,85800.0,38.8376,38.869,38.8298,38.8611,85800.0
2010-03-29 15:40:00,49.58,49.64,49.57,49.62,62300.0,38.869,38.916,38.8611,38.9003,62300.0
2010-03-29 15:45:00,49.62,49.66,49.6,49.61,96400.0,38.9003,38.9317,38.8847,38.8925,96400.0
2010-03-29 15:50:00,49.61,49.68,49.6,49.63,117500.0,38.8925,38.9474,38.8847,38.9082,117500.0
2010-03-29 15:55:00,49.62,49.68,49.62,49.67,208400.0,38.9003,38.9474,38.9003,38.9395,208400.0
2010-03-30 09:30:00,49.83,49.84,49.7,49.75,30100.0,39.065,39.0728,38.963,39.0022,30100.0
2010-03-30 09:35:00,49.75,49.79,49.72,49.74,90600.0,39.0022,39.0336,38.9787,38.9944,90600.0
2010-03-30 09:40:00,49.72,49.76,49.69,49.74,20400.0,38.9787,39.0101,38.9552,38.9944,20400.0
2010-03-30 09:45:00,49.74,49.79,49.72,49.79,14400.0,38.9944,39.0336,38.9787,39.0336,14400.0
2010-03-30 09:50:00,49.8,49.92,49.79,49.91,46900.0,39.0414,39.1355,39.0336,39.1277,46900.0
2010-03-30 09:55:00,49.9,49.92,49.89,49.91,12500.0,39.1198,39.1355,39.112,39.1277,12500.0
2010-03-30 10:00:00,49.91,49.95,49.87,49.91,27200.0,39.1277,39.159,39.0963,39.1277,27200.0
2010-03-30 10:05:00,49.91,49.92,49.85,49.86,28100.0,39.1277,39.1355,39.0806,39.0885,28100.0
2010-03-30 10:10:00,49.86,49.88,49.83,49.85,19500.0,39.0885,39.1042,39.065,39.0806,19500.0
2010-03-30 10:15:00,49.84,49.85,49.74,49.74,21600.0,39.0728,39.0806,38.9944,38.9944,21600.0
2010-03-30 10:20:00,49.75,49.82,49.75,49.81,28000.0,39.0022,39.0571,39.0022,39.0493,28000.0
2010-03-30 10:25:00,49.8,49.8,49.73,49.75,21000.0,39.0414,39.0414,38.9866,39.0022,21000.0
2010-03-30 10:30:00,49.75,49.79,49.75,49.78,13700.0,39.0022,39.0336,39.0022,39.0258,13700.0
2010-03-30 10:35:00,49.78,49.81,49.78,49.81,15200.0,39.0258,39.0493,39.0258,39.0493,15200.0
2010-03-30 10:40:00,49.81,49.83,49.79,49.81,12000.0,39.0493,39.065,39.0336,39.0493,12000.0
2010-03-30 10:45:00,49.81,49.81,49.76,49.79,6500.0,39.0493,39.0493,39.0101,39.0336,6500.0
2010-03-30 10:50:00,49.77,49.78,49.74,49.77,10500.0,39.0179,39.0258,38.9944,39.0179,10500.0
2010-03-30 10:55:00,49.77,49.78,49.76,49.76,9100.0,39.0179,39.0258,39.0101,39.0101,9100.0
2010-03-30 11:00:00,49.75,49.75,49.64,49.64,15200.0,39.0022,39.0022,38.916,38.916,15200.0
2010-03-30 11:05:00,49.64,49.64,49.54,49.58,66400.0,38.916,38.916,38.8376,38.869,66400.0
2010-03-30 11:10:00,49.57,49.57,49.51,49.52,53600.0,38.8611,38.8611,38.8141,38.8219,53600.0
2010-03-30 11:15:00,49.52,49.6,49.51,49.57,32100.0,38.8219,38.8847,38.8141,38.8611,32100.0
2010-03-30 11:20:00,49.57,49.57,49.48,49.52,47400.0,38.8611,38.8611,38.7906,38.8219,47400.0
2010-03-30 11:25:00,49.51,49.61,49.51,49.61,40400.0,38.8141,38.8925,38.8141,38.8925,40400.0
2010-03-30 11:30:00,49.61,49.63,49.6,49.61,11300.0,38.8925,38.9082,38.8847,38.8925,11300.0
2010-03-30 11:35:00,49.6,49.61,49.56,49.6,18000.0,38.8847,38.8925,38.8533,38.8847,18000.0
2010-03-30 11:40:00,49.6,49.67,49.6,49.66,7600.0,38.8847,38.9395,38.8847,38.9317,7600.0
2010-03-30 11:45:00,49.67,49.69,49.66,49.69,4300.0,38.9395,38.9552,38.9317,38.9552,4300.0
2010-03-30 11:50:00,49.69,49.69,49.65,49.68,16800.0,38.9552,38.9552,38.9239,38.9474,16800.0
2010-03-30 11:55:00,49.68,49.69,49.67,49.68,4800.0,38.9474,38.9552,38.9395,38.9474,4800.0
2010-03-30 12:00:00,49.68,49.71,49.67,49.68,5000.0,38.9474,38.9709,38.9395,38.9474,5000.0
2010-03-30 12:05:00,49.66,49.7,49.66,49.69,6000.0,38.9317,38.963,38.9317,38.9552,6000.0
2010-03-30 12:10:00,49.7,49.7,49.67,49.69,4900.0,38.963,38.963,38.9395,38.9552,4900.0
2010-03-30 12:15:00,49.69,49.69,49.62,49.65,9100.0,38.9552,38.9552,38.9003,38.9239,9100.0
2010-03-30 12:20:00,49.65,49.69,49.65,49.69,6200.0,38.9239,38.9552,38.9239,38.9552,6200.0
2010-03-30 12:25:00,49.69,49.74,49.68,49.73,7600.0,38.9552,38.9944,38.9474,38.9866,7600.0
2010-03-30 12:30:00,49.73,49.75,49.73,49.75,5300.0,38.9866,39.0022,38.9866,39.0022,5300.0
2010-03-30 12:35:00,49.74,49.74,49.72,49.72,7200.0,38.9944,38.9944,38.9787,38.9787,7200.0
2010-03-30 12:40:00,49.73,49.76,49.72,49.75,5800.0,38.9866,39.0101,38.9787,39.0022,5800.0
2010-03-30 12:45:00,49.75,49.75,49.72,49.72,5100.0,39.0022,39.0022,38.9787,38.9787,5100.0
2010-03-30 12:50:00,49.72,49.72,49.7,49.71,1700.0,38.9787,38.9787,38.963,38.9709,1700.0
2010-03-30 12:55:00,49.72,49.74,49.71,49.73,20300.0,38.9787,38.9944,38.9709,38.9866,20300.0
2010-03-30 13:00:00,49.72,49.72,49.68,49.69,30300.0,38.9787,38.9787,38.9474,38.9552,30300.0
2010-03-30 13:05:00,49.7,49.71,49.7,49.71,3500.0,38.963,38.9709,38.963,38.9709,3500.0
2010-03-30 13:10:00,49.7,49.71,49.69,49.71,4000.0,38.963,38.9709,38.9552,38.9709,4000.0
2010-03-30 13:15:00,49.72,49.73,49.67,49.67,5000.0,38.9787,38.9866,38.9395,38.9395,5000.0
2010-03-30 13:20:00,49.68,49.69,49.64,49.64,10700.0,38.9474,38.9552,38.916,38.916,10700.0
2010-03-30 13:25:00,49.63,49.68,49.63,49.68,6900.0,38.9082,38.9474,38.9082,38.9474,6900.0
2010-03-30 13:30:00,49.68,49.69,49.67,49.68,10000.0,38.9474,38.9552,38.9395,38.9474,10000.0
2010-03-30 13:35:00,49.7,49.7,49.67,49.68,7600.0,38.963,38.963,38.9395,38.9474,7600.0
2010-03-30 13:40:00,49.67,49.67,49.65,49.67,13600.0,38.9395,38.9395,38.9239,38.9395,13600.0
2010-03-30 13:45:00,49.67,49.71,49.65,49.7,24300.0,38.9395,38.9709,38.9239,38.963,24300.0
2010-03-30 13:50:00,49.71,49.73,49.71,49.73,6200.0,38.9709,38.9866,38.9709,38.9866,6200.0
2010-03-30 13:55:00,49.73,49.74,49.7,49.7,2300.0,38.9866,38.9944,38.963,38.963,2300.0
2010-03-30 14:00:00,49.71,49.72,49.69,49.71,5500.0,38.9709,38.9787,38.9552,38.9709,5500.0
2010-03-30 14:05:00,49.71,49.71,49.67,49.69,4200.0,38.9709,38.9709,38.9395,38.9552,4200.0
2010-03-30 14:10:00,49.69,49.73,49.69,49.72,5100.0,38.9552,38.9866,38.9552,38.9787,5100.0
2010-03-30 14:15:00,49.71,49.74,49.71,49.72,18400.0,38.9709,38.9944,38.9709,38.9787,18400.0
2010-03-30 14:20:00,49.71,49.74,49.71,49.74,11300.0,38.9709,38.9944,38.9709,38.9944,11300.0
2010-03-30 14:25:00,49.73,49.74,49.72,49.72,5500.0,38.9866,38.9944,38.9787,38.9787,5500.0
2010-03-30 14:30:00,49.73,49.78,49.72,49.77,11000.0,38.9866,39.0258,38.9787,39.0179,11000.0
2010-03-30 14:35:00,49.78,49.8,49.77,49.79,6600.0,39.0258,39.0414,39.0179,39.0336,6600.0
2010-03-30 14:40:00,49.81,49.81,49.77,49.8,9500.0,39.0493,39.0493,39.0179,39.0414,9500.0
2010-03-30 14:45:00,49.8,49.8,49.78,49.78,3600.0,39.0414,39.0414,39.0258,39.0258,3600.0
2010-03-30 14:50:00,49.79,49.85,49.79,49.84,8800.0,39.0336,39.0806,39.0336,39.0728,8800.0
2010-03-30 14:55:00,49.84,49.86,49.81,49.81,2900.0,39.0728,39.0885,39.0493,39.0493,2900.0
2010-03-30 15:00:00,49.81,49.84,49.81,49.82,17600.0,39.0493,39.0728,39.0493,39.0571,17600.0
2010-03-30 15:05:00,49.82,49.83,49.81,49.81,7500.0,39.0571,39.065,39.0493,39.0493,7500.0
2010-03-30 15:10:00,49.81,49.82,49.8,49.8,15000.0,39.0493,39.0571,39.0414,39.0414,15000.0
2010-03-30 15:15:00,49.81,49.82,49.78,49.79,9800.0,39.0493,39.0571,39.0258,39.0336,9800.0
2010-03-30 15:20:00,49.78,49.79,49.75,49.77,15400.0,39.0258,39.0336,39.0022,39.0179,15400.0
2010-03-30 15:25:00,49.76,49.79,49.76,49.79,31500.0,39.0101,39.0336,39.0101,39.0336,31500.0
2010-03-30 15:30:00,49.79,49.88,49.78,49.88,38800.0,39.0336,39.1042,39.0258,39.1042,38800.0
2010-03-30 15:35:00,49.88,49.92,49.88,49.9,98600.0,39.1042,39.1355,39.1042,39.1198,98600.0
2010-03-30 15:40:00,49.9,49.94,49.89,49.9,77600.0,39.1198,39.1512,39.112,39.1198,77600.0
2010-03-30 15:45:00,49.9,49.91,49.84,49.87,111500.0,39.1198,39.1277,39.0728,39.0963,111500.0
2010-03-30 15:50:00,49.86,49.9,49.85,49.86,62800.0,39.0885,39.1198,39.0806,39.0885,62800.0
2010-03-30 15:55:00,49.86,49.91,49.85,49.91,159900.0,39.0885,39.1277,39.0806,39.1277,159900.0
2010-03-31 09:30:00,49.63,49.73,49.58,49.73,68300.0,38.9082,38.9866,38.869,38.9866,68300.0
2010-03-31 09:35:00,49.73,49.84,49.72,49.83,62400.0,38.9866,39.0728,38.9787,39.065,62400.0
2010-03-31 09:40:00,49.83,49.84,49.73,49.73,72100.0,39.065,39.0728,38.9866,38.9866,72100.0
2010-03-31 09:45:00,49.73,49.78,49.71,49.71,53700.0,38.9866,39.0258,38.9709,38.9709,53700.0
2010-03-31 09:50:00,49.7,49.76,49.69,49.75,39000.0,38.963,39.0101,38.9552,39.0022,39000.0
2010-03-31 09:55:00,49.74,49.82,49.73,49.79,23200.0,38.9944,39.0571,38.9866,39.0336,23200.0
2010-03-31 10:00:00,49.8,49.9,49.8,49.86,54900.0,39.0414,39.1198,39.0414,39.0885,54900.0
2010-03-31 10:05:00,49.86,49.89,49.83,49.89,25400.0,39.0885,39.112,39.065,39.112,25400.0
2010-03-31 10:10:00,49.89,49.89,49.81,49.85,20400.0,39.112,39.112,39.0493,39.0806,20400.0
2010-03-31 10:15:00,49.84,49.87,49.79,49.84,18900.0,39.0728,39.0963,39.0336,39.0728,18900.0
2010-03-31 10:20:00,49.84,49.99,49.83,49.99,28400.0,39.0728,39.1904,39.065,39.1904,28400.0
2010-03-31 10:25:00,49.98,50.0,49.93,49.93,35100.0,39.1826,39.1982,39.1434,39.1434,35100.0
2010-03-31 10:30:00,49.93,49.95,49.9,49.93,62100.0,39.1434,39.159,39.1198,39.1434,62100.0
2010-03-31 10:35:00,49.93,49.99,49.93,49.96,55200.0,39.1434,39.1904,39.1434,39.1669,55200.0
2010-03-31 10:40:00,49.95,49.97,49.9,49.9,19500.0,39.159,39.1747,39.1198,39.1198,19500.0
2010-03-31 10:45:00,49.9,49.91,49.87,49.91,11700.0,39.1198,39.1277,39.0963,39.1277,11700.0
2010-03-31 10:50:00,49.92,49.92,49.88,49.91,16000.0,39.1355,39.1355,39.1042,39.1277,16000.0
2010-03-31 10:55:00,49.91,49.94,49.9,49.93,9400.0,39.1277,39.1512,39.1198,39.1434,9400.0
2010-03-31 11:00:00,49.93,49.95,49.87,49.88,13600.0,39.1434,39.159,39.0963,39.1042,13600.0
2010-03-31 11:05:00,49.89,49.91,49.87,49.9,15400.0,39.112,39.1277,39.0963,39.1198,15400.0
2010-03-31 11:10:00,49.89,49.92,49.88,49.89,12700.0,39.112,39.1355,39.1042,39.112,12700.0
2010-03-31 11:15:00,49.9,49.9,49.88,49.89,16300.0,39.1198,39.1198,39.1042,39.112,16300.0
2010-03-31 11:20:00,49.88,49.96,49.87,49.94,35000.0,39.1042,39.1669,39.0963,39.1512,35000.0
2010-03-31 11:25:00,49.93,49.94,49.91,49.93,9600.0,39.1434,39.1512,39.1277,39.1434,9600.0
2010-03-31 11:30:00,49.93,49.99,49.93,49.99,8300.0,39.1434,39.1904,39.1434,39.1904,8300.0
2010-03-31 11:35:00,50.0,50.02,49.99,50.01,22000.0,39.1982,39.2139,39.1904,39.2061,22000.0
2010-03-31 11:40:00,50.01,50.06,50.01,50.04,50900.0,39.2061,39.2453,39.2061,39.2296,50900.0
2010-03-31 11:45:00,50.05,50.07,50.04,50.06,14600.0,39.2374,39.2531,39.2296,39.2453,14600.0
2010-03-31 11:50:00,50.06,50.08,50.03,50.06,23600.0,39.2453,39.261,39.2218,39.2453,23600.0
2010-03-31 11:55:00,50.06,50.08,50.03,50.06,46000.0,39.2453,39.261,39.2218,39.2453,46000.0
2010-03-31 12:00:00,50.06,50.07,50.05,50.06,14800.0,39.2453,39.2531,39.2374,39.2453,14800.0
2010-03-31 12:05:00,50.05,50.08,50.04,50.08,17900.0,39.2374,39.261,39.2296,39.261,17900.0
2010-03-31 12:10:00,50.07,50.11,50.06,50.1,68400.0,39.2531,39.2845,39.2453,39.2766,68400.0
2010-03-31 12:15:00,50.1,50.11,50.09,50.1,23800.0,39.2766,39.2845,39.2688,39.2766,23800.0
2010-03-31 12:20:00,50.1,50.14,50.1,50.14,36800.0,39.2766,39.308,39.2766,39.308,36800.0
2010-03-31 12:25:00,50.14,50.14,50.1,50.1,23000.0,39.308,39.308,39.2766,39.2766,23000.0
2010-03-31 12:30:00,50.11,50.11,50.07,50.09,27400.0,39.2845,39.2845,39.2531,39.2688,27400.0
2010-03-31 12:35:00,50.09,50.13,50.09,50.12,28900.0,39.2688,39.3002,39.2688,39.2923,28900.0
2010-03-31 12:40:00,50.12,50.12,50.08,50.08,35800.0,39.2923,39.2923,39.261,39.261,35800.0
2010-03-31 12:45:00,50.09,50.12,50.05,50.07,25000.0,39.2688,39.2923,39.2374,39.2531,25000.0
2010-03-31 12:50:00,50.07,50.08,50.06,50.06,35100.0,39.2531,39.261,39.2453,39.2453,35100.0
2010-03-31 12:55:00,50.06,50.08,50.05,50.08,101700.0,39.2453,39.261,39.2374,39.261,101700.0
2010-03-31 13:00:00,50.08,50.09,50.06,50.07,22900.0,39.261,39.2688,39.2453,39.2531,22900.0
2010-03-31 13:05:00,50.06,50.09,50.06,50.07,15200.0,39.2453,39.2688,39.2453,39.2531,15200.0
2010-03-31 13:10:00,50.07,50.09,50.07,50.08,11800.0,39.2531,39.2688,39.2531,39.261,11800.0
2010-03-31 13:15:00,50.08,50.1,50.08,50.1,16300.0,39.261,39.2766,39.261,39.2766,16300.0
2010-03-31 13:20:00,50.1,50.1,50.07,50.09,20200.0,39.2766,39.2766,39.2531,39.2688,20200.0
2010-03-31 13:25:00,50.1,50.12,50.09,50.12,33700.0,39.2766,39.2923,39.2688,39.2923,33700.0
2010-03-31 13:30:00,50.13,50.15,50.13,50.14,40200.0,39.3002,39.3158,39.3002,39.308,40200.0
2010-03-31 13:35:00,50.13,50.15,50.13,50.15,16500.0,39.3002,39.3158,39.3002,39.3158,16500.0
2010-03-31 13:40:00,50.15,50.16,50.13,50.13,47300.0,39.3158,39.3237,39.3002,39.3002,47300.0
2010-03-31 13:45:00,50.14,50.16,50.13,50.16,14700.0,39.308,39.3237,39.3002,39.3237,14700.0
2010-03-31 13:50:00,50.16,50.18,50.16,50.16,23100.0,39.3237,39.3394,39.3237,39.3237,23100.0
2010-03-31 13:55:00,50.16,50.18,50.16,50.16,18600.0,39.3237,39.3394,39.3237,39.3237,18600.0
2010-03-31 14:00:00,50.17,50.17,50.15,50.16,16400.0,39.3315,39.3315,39.3158,39.3237,16400.0
2010-03-31 14:05:00,50.16,50.18,50.15,50.18,16000.0,39.3237,39.3394,39.3158,39.3394,16000.0
2010-03-31 14:10:00,50.18,50.2,50.16,50.16,31800.0,39.3394,39.355,39.3237,39.3237,31800.0
2010-03-31 14:15:00,50.17,50.18,50.16,50.16,46200.0,39.3315,39.3394,39.3237,39.3237,46200.0
2010-03-31 14:20:00,50.16,50.17,50.16,50.17,30400.0,39.3237,39.3315,39.3237,39.3315,30400.0
2010-03-31 14:25:00,50.17,50.17,50.16,50.17,21100.0,39.3315,39.3315,39.3237,39.3315,21100.0
2010-03-31 14:30:00,50.16,50.19,50.16,50.19,38800.0,39.3237,39.3472,39.3237,39.3472,38800.0
2010-03-31 14:35:00,50.18,50.18,50.15,50.15,17400.0,39.3394,39.3394,39.3158,39.3158,17400.0
2010-03-31 14:40:00,50.15,50.16,50.08,50.08,32900.0,39.3158,39.3237,39.261,39.261,32900.0
2010-03-31 14:45:00,50.08,50.08,50.01,50.01,44700.0,39.261,39.261,39.2061,39.2061,44700.0
2010-03-31 14:50:00,50.01,50.02,49.98,50.01,25500.0,39.2061,39.2139,39.1826,39.2061,25500.0
2010-03-31 14:55:00,50.01,50.02,50.01,50.01,13400.0,39.2061,39.2139,39.2061,39.2061,13400.0
2010-03-31 15:00:00,50.01,50.02,49.98,49.98,27500.0,39.2061,39.2139,39.1826,39.1826,27500.0
2010-03-31 15:05:00,49.98,49.99,49.96,49.98,25700.0,39.1826,39.1904,39.1669,39.1826,25700.0
2010-03-31 15:10:00,49.98,50.0,49.98,49.99,14900.0,39.1826,39.1982,39.1826,39.1904,14900.0
2010-03-31 15:15:00,49.99,49.99,49.9,49.92,51300.0,39.1904,39.1904,39.1198,39.1355,51300.0
2010-03-31 15:20:00,49.92,49.95,49.89,49.92,27100.0,39.1355,39.159,39.112,39.1355,27100.0
2010-03-31 15:25:00,49.92,49.98,49.92,49.98,31200.0,39.1355,39.1826,39.1355,39.1826,31200.0
2010-03-31 15:30:00,49.99,50.0,49.96,49.99,22900.0,39.1904,39.1982,39.1669,39.1904,22900.0
2010-03-31 15:35:00,49.99,49.99,49.93,49.95,65800.0,39.1904,39.1904,39.1434,39.159,65800.0
2010-03-31 15:40:00,49.95,50.0,49.95,49.97,28700.0,39.159,39.1982,39.159,39.1747,28700.0
2010-03-31 15:45:00,49.96,49.96,49.86,49.86,53300.0,39.1669,39.1669,39.0885,39.0885,53300.0
2010-03-31 15:50:00,49.87,49.99,49.85,49.93,73500.0,39.0963,39.1904,39.0806,39.1434,73500.0
2010-03-31 15:55:00,49.93,50.01,49.92,49.98,149500.0,39.1434,39.2061,39.1355,39.1826,149500.0
2010-04-01 09:30:00,51.12,51.57,51.06,51.47,210000.0,40.0763,40.4291,40.0292,40.3507,210000.0
2010-04-01 09:35:00,51.49,51.6,51.42,51.46,278500.0,40.3663,40.4526,40.3115,40.3428,278500.0
2010-04-01 09:40:00,51.45,51.5,51.43,51.44,476100.0,40.335,40.3742,40.3193,40.3271,476100.0
2010-04-01 09:45:00,51.45,51.51,51.43,51.47,398600.0,40.335,40.382,40.3193,40.3507,398600.0
2010-04-01 09:50:00,51.45,51.46,51.34,51.37,181100.0,40.335,40.3428,40.2488,40.2723,181100.0
2010-04-01 09:55:00,51.37,51.47,51.37,51.42,108300.0,40.2723,40.3507,40.2723,40.3115,108300.0
2010-04-01 10:00:00,51.43,51.49,51.38,51.42,43800.0,40.3193,40.3663,40.2801,40.3115,43800.0
2010-04-01 10:05:00,51.44,51.48,51.44,51.46,732700.0,40.3271,40.3585,40.3271,40.3428,732700.0
2010-04-01 10:10:00,51.47,51.51,51.44,51.5,78700.0,40.3507,40.382,40.3271,40.3742,78700.0
2010-04-01 10:15:00,51.51,51.54,51.45,51.48,26200.0,40.382,40.4055,40.335,40.3585,26200.0
2010-04-01 10:20:00,51.48,51.49,51.45,51.48,41500.0,40.3585,40.3663,40.335,40.3585,41500.0
2010-04-01 10:25:00,51.47,51.49,51.44,51.47,115700.0,40.3507,40.3663,40.3271,40.3507,115700.0
2010-04-01 10:30:00,51.48,51.5,51.46,51.49,23700.0,40.3585,40.3742,40.3428,40.3663,23700.0
2010-04-01 10:35:00,51.49,51.54,51.47,51.53,25700.0,40.3663,40.4055,40.3507,40.3977,25700.0
2010-04-01 10:40:00,51.54,51.57,51.5,51.52,71900.0,40.4055,40.4291,40.3742,40.3899,71900.0
2010-04-01 10:45:00,51.52,51.53,51.44,51.46,33800.0,40.3899,40.3977,40.3271,40.3428,33800.0
2010-04-01 10:50:00,51.46,51.5,51.44,51.49,41700.0,40.3428,40.3742,40.3271,40.3663,41700.0
2010-04-01 10:55:00,51.49,51.52,51.43,51.44,98100.0,40.3663,40.3899,40.3193,40.3271,98100.0
2010-04-01 11:00:00,51.44,51.49,51.44,51.45,70600.0,40.3271,40.3663,40.3271,40.335,70600.0
2010-04-01 11:05:00,51.45,51.58,51.44,51.5,35700.0,40.335,40.4369,40.3271,40.3742,35700.0
2010-04-01 11:10:00,51.5,51.51,51.41,51.41,141500.0,40.3742,40.382,40.3036,40.3036,141500.0
2010-04-01 11:15:00,51.41,51.44,51.4,51.42,40000.0,40.3036,40.3271,40.2958,40.3115,40000.0
2010-04-01 11:20:00,51.42,51.49,51.39,51.47,50200.0,40.3115,40.3663,40.288,40.3507,50200.0
2010-04-01 11:25:00,51.46,51.5,51.46,51.5,26100.0,40.3428,40.3742,40.3428,40.3742,26100.0
2010-04-01 11:30:00,51.5,51.53,51.49,51.52,40700.0,40.3742,40.3977,40.3663,40.3899,40700.0
2010-04-01 11:35:00,51.51,51.56,51.51,51.54,27800.0,40.382,40.4212,40.382,40.4055,27800.0
2010-04-01 11:40:00,51.53,51.55,51.52,51.54,48200.0,40.3977,40.4134,40.3899,40.4055,48200.0
2010-04-01 11:45:00,51.54,51.54,51.49,51.49,38300.0,40.4055,40.4055,40.3663,40.3663,38300.0
2010-04-01 11:50:00,51.5,51.54,51.5,51.53,29300.0,40.3742,40.4055,40.3742,40.3977,29300.0
2010-04-01 11:55:00,51.53,51.55,51.49,51.51,26400.0,40.3977,40.4134,40.3663,40.382,26400.0
2010-04-01 12:00:00,51.51,51.52,51.44,51.49,137600.0,40.382,40.3899,40.3271,40.3663,137600.0
2010-04-01 12:05:00,51.49,51.55,51.49,51.55,41500.0,40.3663,40.4134,40.3663,40.4134,41500.0
2010-04-01 12:10:00,51.55,51.57,51.52,51.57,58100.0,40.4134,40.4291,40.3899,40.4291,58100.0
2010-04-01 12:15:00,51.57,51.57,51.55,51.56,10800.0,40.4291,40.4291,40.4134,40.4212,10800.0
2010-04-01 12:20:00,51.56,51.58,51.54,51.58,19700.0,40.4212,40.4369,40.4055,40.4369,19700.0
2010-04-01 12:25:00,51.58,51.58,51.53,51.54,19600.0,40.4369,40.4369,40.3977,40.4055,19600.0
2010-04-01 12:30:00,51.54,51.59,51.54,51.55,50000.0,40.4055,40.4447,40.4055,40.4134,50000.0
2010-04-01 12:35:00,51.54,51.57,51.54,51.56,25000.0,40.4055,40.4291,40.4055,40.4212,25000.0
2010-04-01 12:40:00,51.56,51.56,51.52,51.53,44500.0,40.4212,40.4212,40.3899,40.3977,44500.0
2010-04-01 12:45:00,51.53,51.57,51.53,51.57,21800.0,40.3977,40.4291,40.3977,40.4291,21800.0
2010-04-01 12:50:00,51.59,51.61,51.57,51.61,38200.0,40.4447,40.4604,40.4291,40.4604,38200.0
2010-04-01 12:55:00,51.61,51.63,51.59,51.59,39100.0,40.4604,40.4761,40.4447,40.4447,39100.0
2010-04-01 13:00:00,51.6,51.62,51.59,51.61,35500.0,40.4526,40.4683,40.4447,40.4604,35500.0
2010-04-01 13:05:00,51.61,51.65,51.6,51.65,34600.0,40.4604,40.4918,40.4526,40.4918,34600.0
2010-04-01 13:10:00,51.65,51.66,51.63,51.65,34700.0,40.4918,40.4996,40.4761,40.4918,34700.0
2010-04-01 13:15:00,51.65,51.65,51.55,51.57,106000.0,40.4918,40.4918,40.4134,40.4291,106000.0
2010-04-01 13:20:00,51.57,51.63,51.56,51.63,22100.0,40.4291,40.4761,40.4212,40.4761,22100.0
2010-04-01 13:25:00,51.63,51.68,51.63,51.68,77600.0,40.4761,40.5153,40.4761,40.5153,77600.0
2010-04-01 13:30:00,51.68,51.68,51.58,51.58,93400.0,40.5153,40.5153,40.4369,40.4369,93400.0
2010-04-01 13:35:00,51.58,51.65,51.58,51.6,55700.0,40.4369,40.4918,40.4369,40.4526,55700.0
2010-04-01 13:40:00,51.6,51.61,51.54,51.54,66500.0,40.4526,40.4604,40.4055,40.4055,66500.0
2010-04-01 13:45:00,51.54,51.54,51.49,51.52,39700.0,40.4055,40.4055,40.3663,40.3899,39700.0
2010-04-01 13:50:00,51.53,51.53,51.46,51.47,56800.0,40.3977,40.3977,40.3428,40.3507,56800.0
2010-04-01 13:55:00,51.46,51.48,51.45,51.47,45300.0,40.3428,40.3585,40.335,40.3507,45300.0
2010-04-01 14:00:00,51.47,51.48,51.43,51.43,78600.0,40.3507,40.3585,40.3193,40.3193,78600.0
2010-04-01 14:05:00,51.44,51.5,51.4,51.5,39700.0,40.3271,40.3742,40.2958,40.3742,39700.0
2010-04-01 14:10:00,51.5,51.56,51.5,51.56,48700.0,40.3742,40.4212,40.3742,40.4212,48700.0
2010-04-01 14:15:00,51.56,51.58,51.49,51.56,54200.0,40.4212,40.4369,40.3663,40.4212,54200.0
2010-04-01 14:20:00,51.56,51.56,51.51,51.52,57000.0,40.4212,40.4212,40.382,40.3899,57000.0
2010-04-01 14:25:00,51.52,51.53,51.49,51.49,40800.0,40.3899,40.3977,40.3663,40.3663,40800.0
2010-04-01 14:30:00,51.49,51.5,51.41,51.41,86700.0,40.3663,40.3742,40.3036,40.3036,86700.0
2010-04-01 14:35:00,51.4,51.42,51.39,51.41,36100.0,40.2958,40.3115,40.288,40.3036,36100.0
2010-04-01 14:40:00,51.4,51.41,51.35,51.39,77200.0,40.2958,40.3036,40.2566,40.288,77200.0
2010-04-01 14:45:00,51.4,51.44,51.36,51.42,79400.0,40.2958,40.3271,40.2644,40.3115,79400.0
2010-04-01 14:50:00,51.42,51.51,51.42,51.51,49100.0,40.3115,40.382,40.3115,40.382,49100.0
2010-04-01 14:55:00,51.51,51.51,51.43,51.46,74000.0,40.382,40.382,40.3193,40.3428,74000.0
2010-04-01 15:00:00,51.45,51.51,51.45,51.49,39100.0,40.335,40.382,40.335,40.3663,39100.0
2010-04-01 15:05:00,51.49,51.51,51.46,51.48,34300.0,40.3663,40.382,40.3428,40.3585,34300.0
2010-04-01 15:10:00,51.48,51.48,51.45,51.46,66300.0,40.3585,40.3585,40.335,40.3428,66300.0
2010-04-01 15:15:00,51.46,51.46,51.45,51.46,57800.0,40.3428,40.3428,40.335,40.3428,57800.0
2010-04-01 15:20:00,51.46,51.52,51.45,51.52,54100.0,40.3428,40.3899,40.335,40.3899,54100.0
2010-04-01 15:25:00,51.53,51.56,51.52,51.53,61300.0,40.3977,40.4212,40.3899,40.3977,61300.0
2010-04-01 15:30:00,51.53,51.55,51.51,51.55,92600.0,40.3977,40.4134,40.382,40.4134,92600.0
2010-04-01 15:35:00,51.54,51.55,51.47,51.5,133600.0,40.4055,40.4134,40.3507,40.3742,133600.0
2010-04-01 15:40:00,51.51,51.55,51.51,51.54,69100.0,40.382,40.4134,40.382,40.4055,69100.0
2010-04-01 15:45:00,51.54,51.63,51.53,51.6,157900.0,40.4055,40.4761,40.3977,40.4526,157900.0
2010-04-01 15:50:00,51.6,51.65,51.6,51.63,187600.0,40.4526,40.4918,40.4526,40.4761,187600.0
2010-04-01 15:55:00,51.62,51.64,51.53,51.63,252900.0,40.4683,40.4839,40.3977,40.4761,252900.0
2010-04-05 09:30:00,52.13,52.13,51.82,51.85,127600.0,40.8681,40.8681,40.6251,40.6486,127600.0
2010-04-05 09:35:00,51.84,51.89,51.8,51.85,88100.0,40.6407,40.6799,40.6094,40.6486,88100.0
2010-04-05 09:40:00,51.83,51.97,51.82,51.97,87300.0,40.6329,40.7426,40.6251,40.7426,87300.0
2010-04-05 09:45:00,51.97,52.05,51.97,52.05,31200.0,40.7426,40.8054,40.7426,40.8054,31200.0
2010-04-05 09:50:00,52.05,52.08,52.04,52.07,18900.0,40.8054,40.8289,40.7975,40.821,18900.0
2010-04-05 09:55:00,52.07,52.09,52.05,52.08,33000.0,40.821,40.8367,40.8054,40.8289,33000.0
2010-04-05 10:00:00,52.09,52.12,52.05,52.11,64500.0,40.8367,40.8602,40.8054,40.8524,64500.0
2010-04-05 10:05:00,52.12,52.12,52.07,52.1,102300.0,40.8602,40.8602,40.821,40.8446,102300.0
2010-04-05 10:10:00,52.09,52.18,52.09,52.15,44300.0,40.8367,40.9073,40.8367,40.8838,44300.0
2010-04-05 10:15:00,52.15,52.19,52.15,52.19,39000.0,40.8838,40.9151,40.8838,40.9151,39000.0
2010-04-05 10:20:00,52.19,52.23,52.16,52.21,33900.0,40.9151,40.9465,40.8916,40.9308,33900.0
2010-04-05 10:25:00,52.21,52.21,52.17,52.17,26900.0,40.9308,40.9308,40.8994,40.8994,26900.0
2010-04-05 10:30:00,52.17,52.19,52.14,52.19,27300.0,40.8994,40.9151,40.8759,40.9151,27300.0
2010-04-05 10:35:00,52.2,52.2,52.14,52.18,53400.0,40.923,40.923,40.8759,40.9073,53400.0
2010-04-05 10:40:00,52.17,52.22,52.16,52.21,80500.0,40.8994,40.9386,40.8916,40.9308,80500.0
2010-04-05 10:45:00,52.2,52.24,52.2,52.23,29100.0,40.923,40.9543,40.923,40.9465,29100.0
2010-04-05 10:50:00,52.22,52.25,52.22,52.24,33400.0,40.9386,40.9622,40.9386,40.9543,33400.0
2010-04-05 10:55:00,52.25,52.25,52.24,52.25,12800.0,40.9622,40.9622,40.9543,40.9622,12800.0
2010-04-05 11:00:00,52.25,52.25,52.2,52.21,35000.0,40.9622,40.9622,40.923,40.9308,35000.0
2010-04-05 11:05:00,52.21,52.23,52.2,52.23,15100.0,40.9308,40.9465,40.923,40.9465,15100.0
2010-04-05 11:10:00,52.23,52.25,52.22,52.25,24700.0,40.9465,40.9622,40.9386,40.9622,24700.0
2010-04-05 11:15:00,52.24,52.25,52.21,52.21,20500.0,40.9543,40.9622,40.9308,40.9308,20500.0
2010-04-05 11:20:00,52.2,52.22,52.18,52.22,51500.0,40.923,40.9386,40.9073,40.9386,51500.0
2010-04-05 11:25:00,52.22,52.25,52.21,52.25,48700.0,40.9386,40.9622,40.9308,40.9622,48700.0
2010-04-05 11:30:00,52.24,52.24,52.2,52.2,13600.0,40.9543,40.9543,40.923,40.923,13600.0
2010-04-05 11:35:00,52.2,52.21,52.18,52.18,83200.0,40.923,40.9308,40.9073,40.9073,83200.0
2010-04-05 11:40:00,52.19,52.2,52.18,52.2,5800.0,40.9151,40.923,40.9073,40.923,5800.0
2010-04-05 11:45:00,52.2,52.21,52.2,52.21,11800.0,40.923,40.9308,40.923,40.9308,11800.0
2010-04-05 11:50:00,52.21,52.25,52.21,52.25,12800.0,40.9308,40.9622,40.9308,40.9622,12800.0
2010-04-05 11:55:00,52.25,52.25,52.23,52.23,21000.0,40.9622,40.9622,40.9465,40.9465,21000.0
2010-04-05 12:00:00,52.23,52.24,52.21,52.22,9000.0,40.9465,40.9543,40.9308,40.9386,9000.0
2010-04-05 12:05:00,52.22,52.22,52.2,52.21,20800.0,40.9386,40.9386,40.923,40.9308,20800.0
2010-04-05 12:10:00,52.21,52.22,52.2,52.21,16500.0,40.9308,40.9386,40.923,40.9308,16500.0
2010-04-05 12:15:00,52.22,52.22,52.21,52.22,23000.0,40.9386,40.9386,40.9308,40.9386,23000.0
2010-04-05 12:20:00,52.22,52.25,52.21,52.23,10800.0,40.9386,40.9622,40.9308,40.9465,10800.0
2010-04-05 12:25:00,52.23,52.24,52.23,52.23,3400.0,40.9465,40.9543,40.9465,40.9465,3400.0
2010-04-05 12:30:00,52.23,52.28,52.23,52.25,19200.0,40.9465,40.9857,40.9465,40.9622,19200.0
2010-04-05 12:35:00,52.25,52.25,52.21,52.21,59200.0,40.9622,40.9622,40.9308,40.9308,59200.0
2010-04-05 12:40:00,52.21,52.26,52.21,52.24,39300.0,40.9308,40.97,40.9308,40.9543,39300.0
2010-04-05 12:45:00,52.23,52.25,52.23,52.24,19200.0,40.9465,40.9622,40.9465,40.9543,19200.0
2010-04-05 12:50:00,52.25,52.26,52.23,52.25,96100.0,40.9622,40.97,40.9465,40.9622,96100.0
2010-04-05 12:55:00,52.25,52.26,52.24,52.26,27000.0,40.9622,40.97,40.9543,40.97,27000.0
2010-04-05 13:00:00,52.26,52.28,52.25,52.26,24500.0,40.97,40.9857,40.9622,40.97,24500.0
2010-04-05 13:05:00,52.26,52.26,52.17,52.17,44600.0,40.97,40.97,40.8994,40.8994,44600.0
2010-04-05 13:10:00,52.17,52.21,52.17,52.2,15900.0,40.8994,40.9308,40.8994,40.923,15900.0
2010-04-05 13:15:00,52.2,52.22,52.2,52.22,7100.0,40.923,40.9386,40.923,40.9386,7100.0
2010-04-05 13:20:00,52.22,52.22,52.2,52.21,16000.0,40.9386,40.9386,40.923,40.9308,16000.0
2010-04-05 13:25:00,52.21,52.23,52.2,52.22,14200.0,40.9308,40.9465,40.923,40.9386,14200.0
2010-04-05 13:30:00,52.22,52.24,52.21,52.21,7600.0,40.9386,40.9543,40.9308,40.9308,7600.0
2010-04-05 13:35:00,52.22,52.22,52.15,52.15,33200.0,40.9386,40.9386,40.8838,40.8838,33200.0
2010-04-05 13:40:00,52.14,52.2,52.14,52.18,26000.0,40.8759,40.923,40.8759,40.9073,26000.0
2010-04-05 13:45:00,52.18,52.18,52.15,52.16,14900.0,40.9073,40.9073,40.8838,40.8916,14900.0
2010-04-05 13:50:00,52.16,52.19,52.16,52.19,30200.0,40.8916,40.9151,40.8916,40.9151,30200.0
2010-04-05 13:55:00,52.18,52.19,52.16,52.17,5800.0,40.9073,40.9151,40.8916,40.8994,5800.0
2010-04-05 14:00:00,52.16,52.19,52.16,52.18,8600.0,40.8916,40.9151,40.8916,40.9073,8600.0
2010-04-05 14:05:00,52.19,52.23,52.18,52.21,43400.0,40.9151,40.9465,40.9073,40.9308,43400.0
2010-04-05 14:10:00,52.22,52.22,52.16,52.17,19100.0,40.9386,40.9386,40.8916,40.8994,19100.0
2010-04-05 14:15:00,52.17,52.18,52.17,52.17,4900.0,40.8994,40.9073,40.8994,40.8994,4900.0
2010-04-05 14:20:00,52.18,52.18,52.16,52.18,24100.0,40.9073,40.9073,40.8916,40.9073,24100.0
2010-04-05 14:25:00,52.18,52.18,52.17,52.17,10400.0,40.9073,40.9073,40.8994,40.8994,10400.0
2010-04-05 14:30:00,52.18,52.18,52.17,52.18,8500.0,40.9073,40.9073,40.8994,40.9073,8500.0
2010-04-05 14:35:00,52.18,52.18,52.17,52.18,12100.0,40.9073,40.9073,40.8994,40.9073,12100.0
2010-04-05 14:40:00,52.18,52.23,52.18,52.19,36100.0,40.9073,40.9465,40.9073,40.9151,36100.0
2010-04-05 14:45:00,52.18,52.22,52.17,52.22,11700.0,40.9073,40.9386,40.8994,40.9386,11700.0
2010-04-05 14:50:00,52.22,52.22,52.19,52.19,20300.0,40.9386,40.9386,40.9151,40.9151,20300.0
2010-04-05 14:55:00,52.2,52.2,52.14,52.15,17600.0,40.923,40.923,40.8759,40.8838,17600.0
2010-04-05 15:00:00,52.14,52.2,52.14,52.19,16600.0,40.8759,40.923,40.8759,40.9151,16600.0
2010-04-05 15:05:00,52.19,52.22,52.19,52.19,26900.0,40.9151,40.9386,40.9151,40.9151,26900.0
2010-04-05 15:10:00,52.19,52.21,52.19,52.21,10700.0,40.9151,40.9308,40.9151,40.9308,10700.0
2010-04-05 15:15:00,52.21,52.23,52.2,52.2,34300.0,40.9308,40.9465,40.923,40.923,34300.0
2010-04-05 15:20:00,52.2,52.22,52.2,52.22,17900.0,40.923,40.9386,40.923,40.9386,17900.0
2010-04-05 15:25:00,52.22,52.22,52.2,52.2,36600.0,40.9386,40.9386,40.923,40.923,36600.0
2010-04-05 15:30:00,52.2,52.21,52.18,52.19,51400.0,40.923,40.9308,40.9073,40.9151,51400.0
2010-04-05 15:35:00,52.2,52.2,52.16,52.16,39700.0,40.923,40.923,40.8916,40.8916,39700.0
2010-04-05 15:40:00,52.16,52.17,52.13,52.16,32600.0,40.8916,40.8994,40.8681,40.8916,32600.0
2010-04-05 15:45:00,52.17,52.22,52.16,52.19,91600.0,40.8994,40.9386,40.8916,40.9151,91600.0
2010-04-05 15:50:00,52.19,52.2,52.19,52.2,32100.0,40.9151,40.923,40.9151,40.923,32100.0
2010-04-05 15:55:00,52.19,52.26,52.06,52.13,293000.0,40.9151,40.97,40.8132,40.8681,293000.0
2010-04-06 09:30:00,51.75,52.0,51.75,51.94,125700.0,40.5702,40.7662,40.5702,40.7191,125700.0
2010-04-06 09:35:00,51.94,52.05,51.93,52.0,70900.0,40.7191,40.8054,40.7113,40.7662,70900.0
2010-04-06 09:40:00,52.01,52.01,51.94,51.95,35100.0,40.774,40.774,40.7191,40.727,35100.0
2010-04-06 09:45:00,51.95,52.01,51.93,52.0,41900.0,40.727,40.774,40.7113,40.7662,41900.0
2010-04-06 09:50:00,52.01,52.02,51.98,52.0,72600.0,40.774,40.7818,40.7505,40.7662,72600.0
2010-04-06 09:55:00,52.0,52.01,51.99,52.0,96900.0,40.7662,40.774,40.7583,40.7662,96900.0
2010-04-06 10:00:00,51.99,52.01,51.94,52.0,48800.0,40.7583,40.774,40.7191,40.7662,48800.0
2010-04-06 10:05:00,52.0,52.07,51.99,52.0,139200.0,40.7662,40.821,40.7583,40.7662,139200.0
2010-04-06 10:10:00,51.99,52.04,51.99,52.02,46000.0,40.7583,40.7975,40.7583,40.7818,46000.0
2010-04-06 10:15:00,52.03,52.05,52.01,52.03,37300.0,40.7897,40.8054,40.774,40.7897,37300.0
2010-04-06 10:20:00,52.03,52.04,51.97,52.02,60200.0,40.7897,40.7975,40.7426,40.7818,60200.0
2010-04-06 10:25:00,52.02,52.05,52.01,52.05,73400.0,40.7818,40.8054,40.774,40.8054,73400.0
2010-04-06 10:30:00,52.04,52.05,52.02,52.03,31100.0,40.7975,40.8054,40.7818,40.7897,31100.0
2010-04-06 10:35:00,52.03,52.04,52.0,52.0,31700.0,40.7897,40.7975,40.7662,40.7662,31700.0
2010-04-06 10:40:00,52.01,52.02,52.0,52.02,39500.0,40.774,40.7818,40.7662,40.7818,39500.0
2010-04-06 10:45:00,52.01,52.02,51.99,52.0,31200.0,40.774,40.7818,40.7583,40.7662,31200.0
2010-04-06 10:50:00,52.0,52.02,51.99,52.01,21700.0,40.7662,40.7818,40.7583,40.774,21700.0
2010-04-06 10:55:00,52.01,52.06,51.97,52.06,53900.0,40.774,40.8132,40.7426,40.8132,53900.0
2010-04-06 11:00:00,52.06,52.08,52.04,52.05,23600.0,40.8132,40.8289,40.7975,40.8054,23600.0
2010-04-06 11:05:00,52.06,52.08,52.04,52.08,12900.0,40.8132,40.8289,40.7975,40.8289,12900.0
2010-04-06 11:10:00,52.08,52.1,52.06,52.08,34300.0,40.8289,40.8446,40.8132,40.8289,34300.0
2010-04-06 11:15:00,52.08,52.13,52.07,52.11,56200.0,40.8289,40.8681,40.821,40.8524,56200.0
2010-04-06 11:20:00,52.11,52.13,52.09,52.11,38900.0,40.8524,40.8681,40.8367,40.8524,38900.0
2010-04-06 11:25:00,52.11,52.16,52.1,52.14,26900.0,40.8524,40.8916,40.8446,40.8759,26900.0
2010-04-06 11:30:00,52.14,52.17,52.13,52.15,38200.0,40.8759,40.8994,40.8681,40.8838,38200.0
2010-04-06 11:35:00,52.14,52.16,52.14,52.14,16900.0,40.8759,40.8916,40.8759,40.8759,16900.0
2010-04-06 11:40:00,52.15,52.17,52.14,52.17,45000.0,40.8838,40.8994,40.8759,40.8994,45000.0
2010-04-06 11:45:00,52.16,52.17,52.13,52.17,35800.0,40.8916,40.8994,40.8681,40.8994,35800.0
2010-04-06 11:50:00,52.16,52.17,52.14,52.15,7700.0,40.8916,40.8994,40.8759,40.8838,7700.0
2010-04-06 11:55:00,52.14,52.15,52.12,52.14,9000.0,40.8759,40.8838,40.8602,40.8759,9000.0
2010-04-06 12:00:00,52.14,52.15,52.13,52.13,20300.0,40.8759,40.8838,40.8681,40.8681,20300.0
2010-04-06 12:05:00,52.14,52.15,52.13,52.14,5500.0,40.8759,40.8838,40.8681,40.8759,5500.0
2010-04-06 12:10:00,52.15,52.15,52.12,52.14,17300.0,40.8838,40.8838,40.8602,40.8759,17300.0
2010-04-06 12:15:00,52.14,52.15,52.13,52.13,7700.0,40.8759,40.8838,40.8681,40.8681,7700.0
2010-04-06 12:20:00,52.14,52.14,52.14,52.14,600.0,40.8759,40.8759,40.8759,40.8759,600.0
2010-04-06 12:25:00,52.13,52.14,52.13,52.14,4100.0,40.8681,40.8759,40.8681,40.8759,4100.0
2010-04-06 12:30:00,52.13,52.14,52.1,52.11,10000.0,40.8681,40.8759,40.8446,40.8524,10000.0
2010-04-06 12:35:00,52.11,52.12,52.1,52.11,14100.0,40.8524,40.8602,40.8446,40.8524,14100.0
2010-04-06 12:40:00,52.1,52.14,52.1,52.13,19300.0,40.8446,40.8759,40.8446,40.8681,19300.0
2010-04-06 12:45:00,52.13,52.15,52.12,52.15,10100.0,40.8681,40.8838,40.8602,40.8838,10100.0
2010-04-06 12:50:00,52.14,52.14,52.13,52.13,7500.0,40.8759,40.8759,40.8681,40.8681,7500.0
2010-04-06 12:55:00,52.13,52.15,52.13,52.15,7200.0,40.8681,40.8838,40.8681,40.8838,7200.0
2010-04-06 13:00:00,52.15,52.19,52.15,52.17,47900.0,40.8838,40.9151,40.8838,40.8994,47900.0
2010-04-06 13:05:00,52.16,52.17,52.16,52.17,3800.0,40.8916,40.8994,40.8916,40.8994,3800.0
2010-04-06 13:10:00,52.17,52.17,52.16,52.17,7600.0,40.8994,40.8994,40.8916,40.8994,7600.0
2010-04-06 13:15:00,52.17,52.17,52.16,52.17,5000.0,40.8994,40.8994,40.8916,40.8994,5000.0
2010-04-06 13:20:00,52.17,52.17,52.17,52.17,6900.0,40.8994,40.8994,40.8994,40.8994,6900.0
2010-04-06 13:25:00,52.17,52.17,52.16,52.16,12800.0,40.8994,40.8994,40.8916,40.8916,12800.0
2010-04-06 13:30:00,52.16,52.17,52.13,52.13,18300.0,40.8916,40.8994,40.8681,40.8681,18300.0
2010-04-06 13:35:00,52.13,52.13,52.08,52.09,39300.0,40.8681,40.8681,40.8289,40.8367,39300.0
2010-04-06 13:40:00,52.08,52.1,52.08,52.09,52700.0,40.8289,40.8446,40.8289,40.8367,52700.0
2010-04-06 13:45:00,52.09,52.09,52.04,52.05,56400.0,40.8367,40.8367,40.7975,40.8054,56400.0
2010-04-06 13:50:00,52.05,52.05,52.0,52.01,50400.0,40.8054,40.8054,40.7662,40.774,50400.0
2010-04-06 13:55:00,52.0,52.03,51.96,52.0,62200.0,40.7662,40.7897,40.7348,40.7662,62200.0
2010-04-06 14:00:00,52.01,52.08,52.01,52.08,12100.0,40.774,40.8289,40.774,40.8289,12100.0
2010-04-06 14:05:00,52.08,52.1,52.08,52.1,6900.0,40.8289,40.8446,40.8289,40.8446,6900.0
2010-04-06 14:10:00,52.1,52.13,52.1,52.12,16200.0,40.8446,40.8681,40.8446,40.8602,16200.0
2010-04-06 14:15:00,52.12,52.2,52.12,52.2,23300.0,40.8602,40.923,40.8602,40.923,23300.0
2010-04-06 14:20:00,52.2,52.21,52.17,52.17,18200.0,40.923,40.9308,40.8994,40.8994,18200.0
2010-04-06 14:25:00,52.18,52.22,52.16,52.2,53200.0,40.9073,40.9386,40.8916,40.923,53200.0
2010-04-06 14:30:00,52.2,52.22,52.17,52.2,47400.0,40.923,40.9386,40.8994,40.923,47400.0
2010-04-06 14:35:00,52.2,52.21,52.19,52.19,31200.0,40.923,40.9308,40.9151,40.9151,31200.0
2010-04-06 14:40:00,52.19,52.2,52.16,52.17,21100.0,40.9151,40.923,40.8916,40.8994,21100.0
2010-04-06 14:45:00,52.17,52.17,52.14,52.15,9900.0,40.8994,40.8994,40.8759,40.8838,9900.0
2010-04-06 14:50:00,52.16,52.19,52.16,52.19,23700.0,40.8916,40.9151,40.8916,40.9151,23700.0
2010-04-06 14:55:00,52.2,52.22,52.19,52.22,21100.0,40.923,40.9386,40.9151,40.9386,21100.0
2010-04-06 15:00:00,52.22,52.24,52.21,52.22,24000.0,40.9386,40.9543,40.9308,40.9386,24000.0
2010-04-06 15:05:00,52.22,52.23,52.21,52.21,11100.0,40.9386,40.9465,40.9308,40.9308,11100.0
2010-04-06 15:10:00,52.22,52.22,52.18,52.19,15200.0,40.9386,40.9386,40.9073,40.9151,15200.0
2010-04-06 15:15:00,52.18,52.19,52.18,52.18,17000.0,40.9073,40.9151,40.9073,40.9073,17000.0
2010-04-06 15:20:00,52.18,52.19,52.15,52.16,18900.0,40.9073,40.9151,40.8838,40.8916,18900.0
2010-04-06 15:25:00,52.15,52.15,52.12,52.13,25800.0,40.8838,40.8838,40.8602,40.8681,25800.0
2010-04-06 15:30:00,52.13,52.16,52.12,52.16,20000.0,40.8681,40.8916,40.8602,40.8916,20000.0
2010-04-06 15:35:00,52.16,52.18,52.15,52.16,30600.0,40.8916,40.9073,40.8838,40.8916,30600.0
2010-04-06 15:40:00,52.15,52.16,52.13,52.15,79700.0,40.8838,40.8916,40.8681,40.8838,79700.0
2010-04-06 15:45:00,52.15,52.17,52.14,52.17,18900.0,40.8838,40.8994,40.8759,40.8994,18900.0
2010-04-06 15:50:00,52.17,52.17,52.14,52.15,69700.0,40.8994,40.8994,40.8759,40.8838,69700.0
2010-04-06 15:55:00,52.15,52.2,52.14,52.15,182500.0,40.8838,40.923,40.8759,40.8838,182500.0
2010-04-07 09:30:00,51.9,51.9,51.68,51.73,104500.0,40.6878,40.6878,40.5153,40.5545,104500.0
2010-04-07 09:35:00,51.72,51.78,51.68,51.77,91900.0,40.5467,40.5937,40.5153,40.5859,91900.0
2010-04-07 09:40:00,51.77,51.84,51.75,51.8,92700.0,40.5859,40.6407,40.5702,40.6094,92700.0
2010-04-07 09:45:00,51.81,51.85,51.74,51.74,80300.0,40.6172,40.6486,40.5623,40.5623,80300.0
2010-04-07 09:50:00,51.73,51.78,51.73,51.76,90400.0,40.5545,40.5937,40.5545,40.578,90400.0
2010-04-07 09:55:00,51.76,51.79,51.74,51.75,40100.0,40.578,40.6015,40.5623,40.5702,40100.0
2010-04-07 10:00:00,51.75,51.75,51.72,51.72,32600.0,40.5702,40.5702,40.5467,40.5467,32600.0
2010-04-07 10:05:00,51.71,51.76,51.71,51.76,52200.0,40.5388,40.578,40.5388,40.578,52200.0
2010-04-07 10:10:00,51.77,51.82,51.77,51.79,80600.0,40.5859,40.6251,40.5859,40.6015,80600.0
2010-04-07 10:15:00,51.8,51.8,51.78,51.78,27300.0,40.6094,40.6094,40.5937,40.5937,27300.0
2010-04-07 10:20:00,51.78,51.79,51.75,51.77,33700.0,40.5937,40.6015,40.5702,40.5859,33700.0
2010-04-07 10:25:00,51.76,51.8,51.76,51.79,7200.0,40.578,40.6094,40.578,40.6015,7200.0
2010-04-07 10:30:00,51.79,51.79,51.73,51.74,55900.0,40.6015,40.6015,40.5545,40.5623,55900.0
2010-04-07 10:35:00,51.74,51.76,51.73,51.73,21300.0,40.5623,40.578,40.5545,40.5545,21300.0
2010-04-07 10:40:00,51.73,51.74,51.62,51.64,53300.0,40.5545,40.5623,40.4683,40.4839,53300.0
2010-04-07 10:45:00,51.63,51.63,51.54,51.54,196200.0,40.4761,40.4761,40.4055,40.4055,196200.0
2010-04-07 10:50:00,51.54,51.58,51.53,51.58,130400.0,40.4055,40.4369,40.3977,40.4369,130400.0
2010-04-07 10:55:00,51.59,51.61,51.59,51.6,25300.0,40.4447,40.4604,40.4447,40.4526,25300.0
2010-04-07 11:00:00,51.6,51.63,51.59,51.61,69800.0,40.4526,40.4761,40.4447,40.4604,69800.0
2010-04-07 11:05:00,51.6,51.68,51.6,51.68,26900.0,40.4526,40.5153,40.4526,40.5153,26900.0
2010-04-07 11:10:00,51.68,51.72,51.67,51.72,33400.0,40.5153,40.5467,40.5075,40.5467,33400.0
2010-04-07 11:15:00,51.73,51.75,51.72,51.75,13900.0,40.5545,40.5702,40.5467,40.5702,13900.0
2010-04-07 11:20:00,51.74,51.74,51.72,51.73,28800.0,40.5623,40.5623,40.5467,40.5545,28800.0
2010-04-07 11:25:00,51.73,51.75,51.71,51.74,23600.0,40.5545,40.5702,40.5388,40.5623,23600.0
2010-04-07 11:30:00,51.74,51.74,51.7,51.71,16300.0,40.5623,40.5623,40.531,40.5388,16300.0
2010-04-07 11:35:00,51.7,51.72,51.69,51.7,22500.0,40.531,40.5467,40.5231,40.531,22500.0
2010-04-07 11:40:00,51.69,51.71,51.69,51.7,12000.0,40.5231,40.5388,40.5231,40.531,12000.0
2010-04-07 11:45:00,51.71,51.72,51.71,51.72,18400.0,40.5388,40.5467,40.5388,40.5467,18400.0
2010-04-07 11:50:00,51.72,51.75,51.71,51.75,10900.0,40.5467,40.5702,40.5388,40.5702,10900.0
2010-04-07 11:55:00,51.75,51.76,51.73,51.76,15200.0,40.5702,40.578,40.5545,40.578,15200.0
2010-04-07 12:00:00,51.76,51.77,51.74,51.74,16900.0,40.578,40.5859,40.5623,40.5623,16900.0
2010-04-07 12:05:00,51.75,51.76,51.74,51.75,13900.0,40.5702,40.578,40.5623,40.5702,13900.0
2010-04-07 12:10:00,51.76,51.76,51.74,51.75,9900.0,40.578,40.578,40.5623,40.5702,9900.0
2010-04-07 12:15:00,51.74,51.76,51.72,51.72,5500.0,40.5623,40.578,40.5467,40.5467,5500.0
2010-04-07 12:20:00,51.72,51.76,51.72,51.73,20600.0,40.5467,40.578,40.5467,40.5545,20600.0
2010-04-07 12:25:00,51.75,51.75,51.72,51.73,14400.0,40.5702,40.5702,40.5467,40.5545,14400.0
2010-04-07 12:30:00,51.73,51.74,51.72,51.73,7900.0,40.5545,40.5623,40.5467,40.5545,7900.0
2010-04-07 12:35:00,51.73,51.73,51.7,51.72,14900.0,40.5545,40.5545,40.531,40.5467,14900.0
2010-04-07 12:40:00,51.73,51.77,51.72,51.75,16000.0,40.5545,40.5859,40.5467,40.5702,16000.0
2010-04-07 12:45:00,51.74,51.76,51.73,51.73,8600.0,40.5623,40.578,40.5545,40.5545,8600.0
2010-04-07 12:50:00,51.73,51.74,51.71,51.72,23900.0,40.5545,40.5623,40.5388,40.5467,23900.0
2010-04-07 12:55:00,51.72,51.72,51.71,51.71,2600.0,40.5467,40.5467,40.5388,40.5388,2600.0
2010-04-07 13:00:00,51.74,51.82,51.74,51.8,20400.0,40.5623,40.6251,40.5623,40.6094,20400.0
2010-04-07 13:05:00,51.8,51.83,51.8,51.81,14400.0,40.6094,40.6329,40.6094,40.6172,14400.0
2010-04-07 13:10:00,51.8,51.86,51.8,51.83,28900.0,40.6094,40.6564,40.6094,40.6329,28900.0
2010-04-07 13:15:00,51.82,51.83,51.78,51.79,17600.0,40.6251,40.6329,40.5937,40.6015,17600.0
2010-04-07 13:20:00,51.78,51.81,51.78,51.81,13400.0,40.5937,40.6172,40.5937,40.6172,13400.0
2010-04-07 13:25:00,51.81,51.86,51.81,51.84,8800.0,40.6172,40.6564,40.6172,40.6407,8800.0
2010-04-07 13:30:00,51.84,51.87,51.84,51.85,19400.0,40.6407,40.6643,40.6407,40.6486,19400.0
2010-04-07 13:35:00,51.84,51.85,51.75,51.83,184300.0,40.6407,40.6486,40.5702,40.6329,184300.0
2010-04-07 13:40:00,51.84,51.86,51.8,51.8,16800.0,40.6407,40.6564,40.6094,40.6094,16800.0
2010-04-07 13:45:00,51.8,51.8,51.72,51.74,28100.0,40.6094,40.6094,40.5467,40.5623,28100.0
2010-04-07 13:50:00,51.74,51.79,51.74,51.78,14800.0,40.5623,40.6015,40.5623,40.5937,14800.0
2010-04-07 13:55:00,51.79,51.81,51.77,51.8,16400.0,40.6015,40.6172,40.5859,40.6094,16400.0
2010-04-07 14:00:00,51.79,51.79,51.75,51.76,17100.0,40.6015,40.6015,40.5702,40.578,17100.0
2010-04-07 14:05:00,51.75,51.79,51.75,51.79,6400.0,40.5702,40.6015,40.5702,40.6015,6400.0
2010-04-07 14:10:00,51.79,51.79,51.75,51.76,13400.0,40.6015,40.6015,40.5702,40.578,13400.0
2010-04-07 14:15:00,51.74,51.74,51.7,51.71,14900.0,40.5623,40.5623,40.531,40.5388,14900.0
2010-04-07 14:20:00,51.7,51.71,51.67,51.69,23000.0,40.531,40.5388,40.5075,40.5231,23000.0
2010-04-07 14:25:00,51.69,51.69,51.64,51.66,19600.0,40.5231,40.5231,40.4839,40.4996,19600.0
2010-04-07 14:30:00,51.65,51.65,51.6,51.63,31500.0,40.4918,40.4918,40.4526,40.4761,31500.0
2010-04-07 14:35:00,51.63,51.68,51.63,51.65,78900.0,40.4761,40.5153,40.4761,40.4918,78900.0
2010-04-07 14:40:00,51.66,51.7,51.61,51.66,41200.0,40.4996,40.531,40.4604,40.4996,41200.0
2010-04-07 14:45:00,51.66,51.68,51.64,51.64,23200.0,40.4996,40.5153,40.4839,40.4839,23200.0
2010-04-07 14:50:00,51.65,51.69,51.62,51.68,55100.0,40.4918,40.5231,40.4683,40.5153,55100.0
2010-04-07 14:55:00,51.68,51.68,51.6,51.63,40600.0,40.5153,40.5153,40.4526,40.4761,40600.0
2010-04-07 15:00:00,51.63,51.63,51.53,51.58,163100.0,40.4761,40.4761,40.3977,40.4369,163100.0
2010-04-07 15:05:00,51.58,51.6,51.44,51.44,109600.0,40.4369,40.4526,40.3271,40.3271,109600.0
2010-04-07 15:10:00,51.44,51.45,51.39,51.4,54300.0,40.3271,40.335,40.288,40.2958,54300.0
2010-04-07 15:15:00,51.4,51.45,51.35,51.45,121600.0,40.2958,40.335,40.2566,40.335,121600.0
2010-04-07 15:20:00,51.44,51.46,51.42,51.46,27500.0,40.3271,40.3428,40.3115,40.3428,27500.0
2010-04-07 15:25:00,51.46,51.52,51.46,51.51,72400.0,40.3428,40.3899,40.3428,40.382,72400.0
2010-04-07 15:30:00,51.51,51.52,51.48,51.51,75800.0,40.382,40.3899,40.3585,40.382,75800.0
2010-04-07 15:35:00,51.51,51.51,51.46,51.47,186900.0,40.382,40.382,40.3428,40.3507,186900.0
2010-04-07 15:40:00,51.47,51.54,51.47,51.54,123800.0,40.3507,40.4055,40.3507,40.4055,123800.0
2010-04-07 15:45:00,51.54,51.6,51.54,51.57,143200.0,40.4055,40.4526,40.4055,40.4291,143200.0
2010-04-07 15:50:00,51.58,51.61,51.54,51.56,166700.0,40.4369,40.4604,40.4055,40.4212,166700.0
2010-04-07 15:55:00,51.56,51.6,51.55,51.59,265800.0,40.4212,40.4526,40.4134,40.4447,265800.0
2010-04-08 09:30:00,51.71,51.79,51.67,51.74,84900.0,40.5388,40.6015,40.5075,40.5623,84900.0
2010-04-08 09:35:00,51.74,51.75,51.65,51.65,40200.0,40.5623,40.5702,40.4918,40.4918,40200.0
2010-04-08 09:40:00,51.64,51.64,51.52,51.61,120400.0,40.4839,40.4839,40.3899,40.4604,120400.0
2010-04-08 09:45:00,51.61,51.67,51.6,51.65,51400.0,40.4604,40.5075,40.4526,40.4918,51400.0
2010-04-08 09:50:00,51.63,51.74,51.63,51.73,46600.0,40.4761,40.5623,40.4761,40.5545,46600.0
2010-04-08 09:55:00,51.72,51.73,51.64,51.68,45800.0,40.5467,40.5545,40.4839,40.5153,45800.0
2010-04-08 10:00:00,51.69,51.75,51.67,51.69,31500.0,40.5231,40.5702,40.5075,40.5231,31500.0
2010-04-08 10:05:00,51.67,51.71,51.65,51.65,40700.0,40.5075,40.5388,40.4918,40.4918,40700.0
2010-04-08 10:10:00,51.65,51.72,51.65,51.68,31800.0,40.4918,40.5467,40.4918,40.5153,31800.0
2010-04-08 10:15:00,51.69,51.71,51.66,51.69,89800.0,40.5231,40.5388,40.4996,40.5231,89800.0
2010-04-08 10:20:00,51.69,51.71,51.67,51.7,40600.0,40.5231,40.5388,40.5075,40.531,40600.0
2010-04-08 10:25:00,51.71,51.78,51.7,51.75,80800.0,40.5388,40.5937,40.531,40.5702,80800.0
2010-04-08 10:30:00,51.75,51.79,51.75,51.78,19000.0,40.5702,40.6015,40.5702,40.5937,19000.0
2010-04-08 10:35:00,51.77,51.78,51.72,51.72,15600.0,40.5859,40.5937,40.5467,40.5467,15600.0
2010-04-08 10:40:00,51.72,51.74,51.72,51.73,6400.0,40.5467,40.5623,40.5467,40.5545,6400.0
2010-04-08 10:45:00,51.73,51.8,51.73,51.8,29700.0,40.5545,40.6094,40.5545,40.6094,29700.0
2010-04-08 10:50:00,51.8,51.83,51.79,51.82,31300.0,40.6094,40.6329,40.6015,40.6251,31300.0
2010-04-08 10:55:00,51.82,51.83,51.79,51.79,9700.0,40.6251,40.6329,40.6015,40.6015,9700.0
2010-04-08 11:00:00,51.79,51.87,51.78,51.87,16600.0,40.6015,40.6643,40.5937,40.6643,16600.0
2010-04-08 11:05:00,51.87,51.89,51.86,51.86,18500.0,40.6643,40.6799,40.6564,40.6564,18500.0
2010-04-08 11:10:00,51.87,51.87,51.83,51.84,21300.0,40.6643,40.6643,40.6329,40.6407,21300.0
2010-04-08 11:15:00,51.84,51.84,51.8,51.8,14600.0,40.6407,40.6407,40.6094,40.6094,14600.0
2010-04-08 11:20:00,51.8,51.85,51.8,51.82,10600.0,40.6094,40.6486,40.6094,40.6251,10600.0
2010-04-08 11:25:00,51.81,51.83,51.81,51.82,3100.0,40.6172,40.6329,40.6172,40.6251,3100.0
2010-04-08 11:30:00,51.82,51.83,51.81,51.83,5400.0,40.6251,40.6329,40.6172,40.6329,5400.0
2010-04-08 11:35:00,51.83,51.87,51.83,51.86,35400.0,40.6329,40.6643,40.6329,40.6564,35400.0
2010-04-08 11:40:00,51.86,51.89,51.85,51.89,14400.0,40.6564,40.6799,40.6486,40.6799,14400.0
2010-04-08 11:45:00,51.89,51.93,51.88,51.93,14800.0,40.6799,40.7113,40.6721,40.7113,14800.0
2010-04-08 11:50:00,51.92,51.95,51.91,51.95,16400.0,40.7035,40.727,40.6956,40.727,16400.0
2010-04-08 11:55:00,51.94,51.97,51.91,51.93,39600.0,40.7191,40.7426,40.6956,40.7113,39600.0
2010-04-08 12:00:00,51.93,51.94,51.87,51.88,37500.0,40.7113,40.7191,40.6643,40.6721,37500.0
2010-04-08 12:05:00,51.87,51.94,51.87,51.92,15700.0,40.6643,40.7191,40.6643,40.7035,15700.0
2010-04-08 12:10:00,51.93,51.94,51.93,51.93,8400.0,40.7113,40.7191,40.7113,40.7113,8400.0
2010-04-08 12:15:00,51.94,51.98,51.94,51.96,7200.0,40.7191,40.7505,40.7191,40.7348,7200.0
2010-04-08 12:20:00,51.96,52.03,51.96,52.03,14100.0,40.7348,40.7897,40.7348,40.7897,14100.0
2010-04-08 12:25:00,52.02,52.08,52.02,52.06,190900.0,40.7818,40.8289,40.7818,40.8132,190900.0
2010-04-08 12:30:00,52.06,52.1,52.05,52.09,114900.0,40.8132,40.8446,40.8054,40.8367,114900.0
2010-04-08 12:35:00,52.08,52.08,52.02,52.02,58300.0,40.8289,40.8289,40.7818,40.7818,58300.0
2010-04-08 12:40:00,52.02,52.03,52.0,52.0,17600.0,40.7818,40.7897,40.7662,40.7662,17600.0
2010-04-08 12:45:00,52.01,52.03,52.0,52.0,12600.0,40.774,40.7897,40.7662,40.7662,12600.0
2010-04-08 12:50:00,52.01,52.01,51.98,51.99,34600.0,40.774,40.774,40.7505,40.7583,34600.0
2010-04-08 12:55:00,51.99,52.01,51.97,52.01,28800.0,40.7583,40.774,40.7426,40.774,28800.0
2010-04-08 13:00:00,52.02,52.05,52.02,52.03,49300.0,40.7818,40.8054,40.7818,40.7897,49300.0
2010-04-08 13:05:00,52.04,52.05,52.01,52.03,28600.0,40.7975,40.8054,40.774,40.7897,28600.0
2010-04-08 13:10:00,52.03,52.04,52.01,52.02,11800.0,40.7897,40.7975,40.774,40.7818,11800.0
2010-04-08 13:15:00,52.03,52.03,52.02,52.03,6100.0,40.7897,40.7897,40.7818,40.7897,6100.0
2010-04-08 13:20:00,52.03,52.04,52.03,52.03,4200.0,40.7897,40.7975,40.7897,40.7897,4200.0
2010-04-08 13:25:00,52.03,52.03,52.03,52.03,5600.0,40.7897,40.7897,40.7897,40.7897,5600.0
2010-04-08 13:30:00,52.03,52.04,52.02,52.04,4400.0,40.7897,40.7975,40.7818,40.7975,4400.0
2010-04-08 13:35:00,52.03,52.06,52.03,52.05,14700.0,40.7897,40.8132,40.7897,40.8054,14700.0
2010-04-08 13:40:00,52.05,52.05,52.03,52.04,8800.0,40.8054,40.8054,40.7897,40.7975,8800.0
2010-04-08 13:45:00,52.05,52.08,52.05,52.07,10300.0,40.8054,40.8289,40.8054,40.821,10300.0
2010-04-08 13:50:00,52.06,52.09,52.04,52.05,11100.0,40.8132,40.8367,40.7975,40.8054,11100.0
2010-04-08 13:55:00,52.06,52.06,52.0,52.02,4500.0,40.8132,40.8132,40.7662,40.7818,4500.0
2010-04-08 14:00:00,52.02,52.05,52.01,52.05,4300.0,40.7818,40.8054,40.774,40.8054,4300.0
2010-04-08 14:05:00,52.04,52.05,52.03,52.03,1900.0,40.7975,40.8054,40.7897,40.7897,1900.0
2010-04-08 14:10:00,52.02,52.04,52.02,52.04,3900.0,40.7818,40.7975,40.7818,40.7975,3900.0
2010-04-08 14:15:00,52.05,52.08,52.05,52.08,5700.0,40.8054,40.8289,40.8054,40.8289,5700.0
2010-04-08 14:20:00,52.08,52.09,52.06,52.06,20600.0,40.8289,40.8367,40.8132,40.8132,20600.0
2010-04-08 14:25:00,52.07,52.1,52.07,52.09,6000.0,40.821,40.8446,40.821,40.8367,6000.0
2010-04-08 14:30:00,52.09,52.1,52.06,52.08,6400.0,40.8367,40.8446,40.8132,40.8289,6400.0
2010-04-08 14:35:00,52.07,52.08,52.06,52.06,2000.0,40.821,40.8289,40.8132,40.8132,2000.0
2010-04-08 14:40:00,52.06,52.14,52.06,52.11,31900.0,40.8132,40.8759,40.8132,40.8524,31900.0
2010-04-08 14:45:00,52.11,52.17,52.11,52.17,5800.0,40.8524,40.8994,40.8524,40.8994,5800.0
2010-04-08 14:50:00,52.18,52.2,52.17,52.17,35200.0,40.9073,40.923,40.8994,40.8994,35200.0
2010-04-08 14:55:00,52.18,52.19,52.15,52.18,10600.0,40.9073,40.9151,40.8838,40.9073,10600.0
2010-04-08 15:00:00,52.18,52.19,52.15,52.15,11000.0,40.9073,40.9151,40.8838,40.8838,11000.0
2010-04-08 15:05:00,52.15,52.15,52.1,52.11,14500.0,40.8838,40.8838,40.8446,40.8524,14500.0
2010-04-08 15:10:00,52.11,52.11,52.09,52.1,15800.0,40.8524,40.8524,40.8367,40.8446,15800.0
2010-04-08 15:15:00,52.09,52.12,52.08,52.12,19500.0,40.8367,40.8602,40.8289,40.8602,19500.0
2010-04-08 15:20:00,52.12,52.14,52.12,52.13,8800.0,40.8602,40.8759,40.8602,40.8681,8800.0
2010-04-08 15:25:00,52.13,52.14,52.12,52.14,6600.0,40.8681,40.8759,40.8602,40.8759,6600.0
2010-04-08 15:30:00,52.13,52.16,52.13,52.16,9600.0,40.8681,40.8916,40.8681,40.8916,9600.0
2010-04-08 15:35:00,52.16,52.2,52.16,52.19,29600.0,40.8916,40.923,40.8916,40.9151,29600.0
2010-04-08 15:40:00,52.2,52.2,52.15,52.16,37100.0,40.923,40.923,40.8838,40.8916,37100.0
2010-04-08 15:45:00,52.16,52.2,52.15,52.19,17300.0,40.8916,40.923,40.8838,40.9151,17300.0
2010-04-08 15:50:00,52.19,52.19,52.13,52.13,31400.0,40.9151,40.9151,40.8681,40.8681,31400.0
2010-04-08 15:55:00,52.13,52.13,52.04,52.08,165100.0,40.8681,40.8681,40.7975,40.8289,165100.0
2010-04-09 09:30:00,52.11,52.14,52.0,52.03,91400.0,40.8524,40.8759,40.7662,40.7897,91400.0
2010-04-09 09:35:00,52.04,52.06,52.01,52.04,87100.0,40.7975,40.8132,40.774,40.7975,87100.0
2010-04-09 09:40:00,52.04,52.06,52.01,52.01,68000.0,40.7975,40.8132,40.774,40.774,68000.0
2010-04-09 09:45:00,52.0,52.02,51.9,51.92,44800.0,40.7662,40.7818,40.6878,40.7035,44800.0
2010-04-09 09:50:00,51.92,51.98,51.91,51.96,23500.0,40.7035,40.7505,40.6956,40.7348,23500.0
2010-04-09 09:55:00,51.96,52.07,51.95,52.07,31300.0,40.7348,40.821,40.727,40.821,31300.0
2010-04-09 10:00:00,52.07,52.13,52.07,52.08,30900.0,40.821,40.8681,40.821,40.8289,30900.0
2010-04-09 10:05:00,52.09,52.1,52.06,52.08,22600.0,40.8367,40.8446,40.8132,40.8289,22600.0
2010-04-09 10:10:00,52.08,52.08,52.03,52.04,24600.0,40.8289,40.8289,40.7897,40.7975,24600.0
2010-04-09 10:15:00,52.05,52.06,52.03,52.04,19700.0,40.8054,40.8132,40.7897,40.7975,19700.0
2010-04-09 10:20:00,52.04,52.05,52.02,52.02,10900.0,40.7975,40.8054,40.7818,40.7818,10900.0
2010-04-09 10:25:00,52.02,52.05,51.87,51.93,61200.0,40.7818,40.8054,40.6643,40.7113,61200.0
2010-04-09 10:30:00,51.92,52.01,51.9,51.92,57300.0,40.7035,40.774,40.6878,40.7035,57300.0
2010-04-09 10:35:00,51.92,51.98,51.9,51.97,53200.0,40.7035,40.7505,40.6878,40.7426,53200.0
2010-04-09 10:40:00,51.98,52.03,51.97,52.02,29000.0,40.7505,40.7897,40.7426,40.7818,29000.0
2010-04-09 10:45:00,52.01,52.05,52.0,52.02,34800.0,40.774,40.8054,40.7662,40.7818,34800.0
2010-04-09 10:50:00,52.02,52.06,51.99,52.03,27900.0,40.7818,40.8132,40.7583,40.7897,27900.0
2010-04-09 10:55:00,52.02,52.03,51.95,51.99,45900.0,40.7818,40.7897,40.727,40.7583,45900.0
2010-04-09 11:00:00,51.99,52.04,51.98,52.03,36600.0,40.7583,40.7975,40.7505,40.7897,36600.0
2010-04-09 11:05:00,52.01,52.05,52.0,52.05,20700.0,40.774,40.8054,40.7662,40.8054,20700.0
2010-04-09 11:10:00,52.06,52.11,52.04,52.1,43000.0,40.8132,40.8524,40.7975,40.8446,43000.0
2010-04-09 11:15:00,52.1,52.12,52.1,52.11,35600.0,40.8446,40.8602,40.8446,40.8524,35600.0
2010-04-09 11:20:00,52.11,52.15,52.11,52.11,31100.0,40.8524,40.8838,40.8524,40.8524,31100.0
2010-04-09 11:25:00,52.11,52.14,52.11,52.12,51400.0,40.8524,40.8759,40.8524,40.8602,51400.0
2010-04-09 11:30:00,52.12,52.14,52.11,52.12,54200.0,40.8602,40.8759,40.8524,40.8602,54200.0
2010-04-09 11:35:00,52.12,52.12,52.08,52.11,21000.0,40.8602,40.8602,40.8289,40.8524,21000.0
2010-04-09 11:40:00,52.11,52.12,52.1,52.12,7200.0,40.8524,40.8602,40.8446,40.8602,7200.0
2010-04-09 11:45:00,52.12,52.12,52.11,52.11,4800.0,40.8602,40.8602,40.8524,40.8524,4800.0
2010-04-09 11:50:00,52.11,52.11,52.1,52.11,5500.0,40.8524,40.8524,40.8446,40.8524,5500.0
2010-04-09 11:55:00,52.1,52.12,52.09,52.11,8800.0,40.8446,40.8602,40.8367,40.8524,8800.0
2010-04-09 12:00:00,52.1,52.12,52.09,52.12,15200.0,40.8446,40.8602,40.8367,40.8602,15200.0
2010-04-09 12:05:00,52.12,52.13,52.11,52.11,7700.0,40.8602,40.8681,40.8524,40.8524,7700.0
2010-04-09 12:10:00,52.11,52.11,52.08,52.1,5900.0,40.8524,40.8524,40.8289,40.8446,5900.0
2010-04-09 12:15:00,52.1,52.1,52.09,52.1,1100.0,40.8446,40.8446,40.8367,40.8446,1100.0
2010-04-09 12:20:00,52.1,52.1,52.09,52.09,3100.0,40.8446,40.8446,40.8367,40.8367,3100.0
2010-04-09 12:25:00,52.1,52.1,52.09,52.1,2900.0,40.8446,40.8446,40.8367,40.8446,2900.0
2010-04-09 12:30:00,52.1,52.1,52.09,52.09,2500.0,40.8446,40.8446,40.8367,40.8367,2500.0
2010-04-09 12:35:00,52.09,52.11,52.09,52.09,13500.0,40.8367,40.8524,40.8367,40.8367,13500.0
2010-04-09 12:40:00,52.09,52.09,52.08,52.08,2900.0,40.8367,40.8367,40.8289,40.8289,2900.0
2010-04-09 12:45:00,52.08,52.08,52.05,52.05,1200.0,40.8289,40.8289,40.8054,40.8054,1200.0
2010-04-09 12:50:00,52.06,52.06,52.03,52.03,2800.0,40.8132,40.8132,40.7897,40.7897,2800.0
2010-04-09 12:55:00,52.03,52.06,52.02,52.02,9100.0,40.7897,40.8132,40.7818,40.7818,9100.0
2010-04-09 13:00:00,52.04,52.04,52.03,52.04,11700.0,40.7975,40.7975,40.7897,40.7975,11700.0
2010-04-09 13:05:00,52.03,52.04,52.01,52.01,10000.0,40.7897,40.7975,40.774,40.774,10000.0
2010-04-09 13:10:00,52.01,52.04,52.01,52.04,15400.0,40.774,40.7975,40.774,40.7975,15400.0
2010-04-09 13:15:00,52.03,52.04,52.03,52.03,12600.0,40.7897,40.7975,40.7897,40.7897,12600.0
2010-04-09 13:20:00,52.04,52.05,52.03,52.04,26500.0,40.7975,40.8054,40.7897,40.7975,26500.0
2010-04-09 13:25:00,52.04,52.05,52.04,52.05,5100.0,40.7975,40.8054,40.7975,40.8054,5100.0
2010-04-09 13:30:00,52.04,52.05,52.04,52.05,3100.0,40.7975,40.8054,40.7975,40.8054,3100.0
2010-04-09 13:35:00,52.05,52.05,52.03,52.05,8400.0,40.8054,40.8054,40.7897,40.8054,8400.0
2010-04-09 13:40:00,52.05,52.06,52.04,52.06,1800.0,40.8054,40.8132,40.7975,40.8132,1800.0
2010-04-09 13:45:00,52.06,52.06,52.05,52.06,6200.0,40.8132,40.8132,40.8054,40.8132,6200.0
2010-04-09 13:50:00,52.06,52.07,52.06,52.06,3000.0,40.8132,40.821,40.8132,40.8132,3000.0
2010-04-09 13:55:00,52.06,52.06,52.01,52.04,34200.0,40.8132,40.8132,40.774,40.7975,34200.0
2010-04-09 14:00:00,52.01,52.04,51.99,52.04,16800.0,40.774,40.7975,40.7583,40.7975,16800.0
2010-04-09 14:05:00,52.05,52.08,52.04,52.08,9800.0,40.8054,40.8289,40.7975,40.8289,9800.0
2010-04-09 14:10:00,52.08,52.1,52.08,52.08,5300.0,40.8289,40.8446,40.8289,40.8289,5300.0
2010-04-09 14:15:00,52.07,52.09,52.07,52.09,3200.0,40.821,40.8367,40.821,40.8367,3200.0
2010-04-09 14:20:00,52.09,52.09,52.07,52.08,2600.0,40.8367,40.8367,40.821,40.8289,2600.0
2010-04-09 14:25:00,52.08,52.12,52.08,52.1,13000.0,40.8289,40.8602,40.8289,40.8446,13000.0
2010-04-09 14:30:00,52.08,52.11,52.07,52.11,13600.0,40.8289,40.8524,40.821,40.8524,13600.0
2010-04-09 14:35:00,52.11,52.11,52.09,52.11,8700.0,40.8524,40.8524,40.8367,40.8524,8700.0
2010-04-09 14:40:00,52.11,52.11,52.09,52.1,4700.0,40.8524,40.8524,40.8367,40.8446,4700.0
2010-04-09 14:45:00,52.1,52.12,52.09,52.12,30600.0,40.8446,40.8602,40.8367,40.8602,30600.0
2010-04-09 14:50:00,52.12,52.12,52.11,52.11,3600.0,40.8602,40.8602,40.8524,40.8524,3600.0
2010-04-09 14:55:00,52.11,52.12,52.02,52.02,145400.0,40.8524,40.8602,40.7818,40.7818,145400.0
2010-04-09 15:00:00,52.02,52.03,52.01,52.03,20000.0,40.7818,40.7897,40.774,40.7897,20000.0
2010-04-09 15:05:00,52.04,52.06,52.03,52.05,39000.0,40.7975,40.8132,40.7897,40.8054,39000.0
2010-04-09 15:10:00,52.05,52.06,52.04,52.06,10100.0,40.8054,40.8132,40.7975,40.8132,10100.0
2010-04-09 15:15:00,52.05,52.06,52.04,52.05,16200.0,40.8054,40.8132,40.7975,40.8054,16200.0
2010-04-09 15:20:00,52.04,52.06,52.02,52.04,19100.0,40.7975,40.8132,40.7818,40.7975,19100.0
2010-04-09 15:25:00,52.05,52.13,52.04,52.12,37900.0,40.8054,40.8681,40.7975,40.8602,37900.0
2010-04-09 15:30:00,52.11,52.12,52.08,52.09,55300.0,40.8524,40.8602,40.8289,40.8367,55300.0
2010-04-09 15:35:00,52.09,52.11,52.09,52.1,13400.0,40.8367,40.8524,40.8367,40.8446,13400.0
2010-04-09 15:40:00,52.1,52.1,52.07,52.08,20300.0,40.8446,40.8446,40.821,40.8289,20300.0
2010-04-09 15:45:00,52.08,52.12,52.08,52.1,101400.0,40.8289,40.8602,40.8289,40.8446,101400.0
2010-04-09 15:50:00,52.1,52.11,52.05,52.1,187200.0,40.8446,40.8524,40.8054,40.8446,187200.0
2010-04-09 15:55:00,52.1,52.1,52.05,52.07,245000.0,40.8446,40.8446,40.8054,40.821,245000.0
2010-04-12 09:30:00,51.45,51.47,51.26,51.32,178900.0,40.335,40.3507,40.186,40.2331,178900.0
2010-04-12 09:35:00,51.32,51.42,51.32,51.4,180700.0,40.2331,40.3115,40.2331,40.2958,180700.0
2010-04-12 09:40:00,51.4,51.44,51.39,51.43,152600.0,40.2958,40.3271,40.288,40.3193,152600.0
2010-04-12 09:45:00,51.43,51.5,51.43,51.48,129400.0,40.3193,40.3742,40.3193,40.3585,129400.0
2010-04-12 09:50:00,51.48,51.49,51.41,51.41,97300.0,40.3585,40.3663,40.3036,40.3036,97300.0
2010-04-12 09:55:00,51.4,51.44,51.37,51.38,67400.0,40.2958,40.3271,40.2723,40.2801,67400.0
2010-04-12 10:00:00,51.38,51.46,51.37,51.44,175900.0,40.2801,40.3428,40.2723,40.3271,175900.0
2010-04-12 10:05:00,51.44,51.45,51.37,51.37,102900.0,40.3271,40.335,40.2723,40.2723,102900.0
2010-04-12 10:10:00,51.38,51.43,51.38,51.42,22300.0,40.2801,40.3193,40.2801,40.3115,22300.0
2010-04-12 10:15:00,51.42,51.42,51.36,51.36,25600.0,40.3115,40.3115,40.2644,40.2644,25600.0
2010-04-12 10:20:00,51.37,51.42,51.37,51.4,30600.0,40.2723,40.3115,40.2723,40.2958,30600.0
2010-04-12 10:25:00,51.4,51.45,51.39,51.45,33400.0,40.2958,40.335,40.288,40.335,33400.0
2010-04-12 10:30:00,51.44,51.46,51.42,51.46,25700.0,40.3271,40.3428,40.3115,40.3428,25700.0
2010-04-12 10:35:00,51.45,51.46,51.39,51.39,104600.0,40.335,40.3428,40.288,40.288,104600.0
2010-04-12 10:40:00,51.4,51.44,51.39,51.41,58000.0,40.2958,40.3271,40.288,40.3036,58000.0
2010-04-12 10:45:00,51.42,51.45,51.42,51.45,51800.0,40.3115,40.335,40.3115,40.335,51800.0
2010-04-12 10:50:00,51.45,51.46,51.41,51.42,49500.0,40.335,40.3428,40.3036,40.3115,49500.0
2010-04-12 10:55:00,51.42,51.45,51.41,51.45,20500.0,40.3115,40.335,40.3036,40.335,20500.0
2010-04-12 11:00:00,51.45,51.47,51.44,51.45,22800.0,40.335,40.3507,40.3271,40.335,22800.0
2010-04-12 11:05:00,51.46,51.49,51.46,51.47,23100.0,40.3428,40.3663,40.3428,40.3507,23100.0
2010-04-12 11:10:00,51.48,51.48,51.46,51.47,11300.0,40.3585,40.3585,40.3428,40.3507,11300.0
2010-04-12 11:15:00,51.47,51.48,51.43,51.43,6500.0,40.3507,40.3585,40.3193,40.3193,6500.0
2010-04-12 11:20:00,51.43,51.43,51.38,51.39,33900.0,40.3193,40.3193,40.2801,40.288,33900.0
2010-04-12 11:25:00,51.39,51.42,51.38,51.41,17200.0,40.288,40.3115,40.2801,40.3036,17200.0
2010-04-12 11:30:00,51.41,51.43,51.39,51.42,23600.0,40.3036,40.3193,40.288,40.3115,23600.0
2010-04-12 11:35:00,51.42,51.46,51.42,51.45,39300.0,40.3115,40.3428,40.3115,40.335,39300.0
2010-04-12 11:40:00,51.45,51.47,51.44,51.47,10500.0,40.335,40.3507,40.3271,40.3507,10500.0
2010-04-12 11:45:00,51.46,51.47,51.41,51.42,24800.0,40.3428,40.3507,40.3036,40.3115,24800.0
2010-04-12 11:50:00,51.43,51.47,51.41,51.44,22500.0,40.3193,40.3507,40.3036,40.3271,22500.0
2010-04-12 11:55:00,51.45,51.47,51.43,51.46,19400.0,40.335,40.3507,40.3193,40.3428,19400.0
2010-04-12 12:00:00,51.46,51.46,51.44,51.45,11000.0,40.3428,40.3428,40.3271,40.335,11000.0
2010-04-12 12:05:00,51.45,51.46,51.44,51.45,8700.0,40.335,40.3428,40.3271,40.335,8700.0
2010-04-12 12:10:00,51.45,51.47,51.44,51.47,11500.0,40.335,40.3507,40.3271,40.3507,11500.0
2010-04-12 12:15:00,51.47,51.48,51.46,51.47,35500.0,40.3507,40.3585,40.3428,40.3507,35500.0
2010-04-12 12:20:00,51.48,51.48,51.44,51.45,44600.0,40.3585,40.3585,40.3271,40.335,44600.0
2010-04-12 12:25:00,51.45,51.46,51.44,51.44,30700.0,40.335,40.3428,40.3271,40.3271,30700.0
2010-04-12 12:30:00,51.45,51.45,51.44,51.45,6700.0,40.335,40.335,40.3271,40.335,6700.0
2010-04-12 12:35:00,51.44,51.45,51.44,51.44,4400.0,40.3271,40.335,40.3271,40.3271,4400.0
2010-04-12 12:40:00,51.44,51.45,51.42,51.42,19400.0,40.3271,40.335,40.3115,40.3115,19400.0
2010-04-12 12:45:00,51.42,51.44,51.42,51.43,20300.0,40.3115,40.3271,40.3115,40.3193,20300.0
2010-04-12 12:50:00,51.43,51.44,51.4,51.43,16800.0,40.3193,40.3271,40.2958,40.3193,16800.0
2010-04-12 12:55:00,51.44,51.46,51.42,51.46,13500.0,40.3271,40.3428,40.3115,40.3428,13500.0
2010-04-12 13:00:00,51.46,51.48,51.46,51.47,39900.0,40.3428,40.3585,40.3428,40.3507,39900.0
2010-04-12 13:05:00,51.47,51.48,51.46,51.46,11100.0,40.3507,40.3585,40.3428,40.3428,11100.0
2010-04-12 13:10:00,51.47,51.49,51.47,51.48,5600.0,40.3507,40.3663,40.3507,40.3585,5600.0
2010-04-12 13:15:00,51.49,51.49,51.48,51.48,6700.0,40.3663,40.3663,40.3585,40.3585,6700.0
2010-04-12 13:20:00,51.49,51.49,51.46,51.46,5200.0,40.3663,40.3663,40.3428,40.3428,5200.0
2010-04-12 13:25:00,51.47,51.5,51.47,51.49,9700.0,40.3507,40.3742,40.3507,40.3663,9700.0
2010-04-12 13:30:00,51.48,51.49,51.46,51.46,45300.0,40.3585,40.3663,40.3428,40.3428,45300.0
2010-04-12 13:35:00,51.46,51.47,51.46,51.47,7800.0,40.3428,40.3507,40.3428,40.3507,7800.0
2010-04-12 13:40:00,51.46,51.47,51.42,51.42,23300.0,40.3428,40.3507,40.3115,40.3115,23300.0
2010-04-12 13:45:00,51.42,51.45,51.41,51.45,22600.0,40.3115,40.335,40.3036,40.335,22600.0
2010-04-12 13:50:00,51.45,51.47,51.44,51.44,14000.0,40.335,40.3507,40.3271,40.3271,14000.0
2010-04-12 13:55:00,51.44,51.44,51.38,51.38,16400.0,40.3271,40.3271,40.2801,40.2801,16400.0
2010-04-12 14:00:00,51.38,51.43,51.37,51.38,34100.0,40.2801,40.3193,40.2723,40.2801,34100.0
2010-04-12 14:05:00,51.4,51.46,51.4,51.46,60000.0,40.2958,40.3428,40.2958,40.3428,60000.0
2010-04-12 14:10:00,51.46,51.49,51.44,51.46,76800.0,40.3428,40.3663,40.3271,40.3428,76800.0
2010-04-12 14:15:00,51.46,51.46,51.43,51.43,27300.0,40.3428,40.3428,40.3193,40.3193,27300.0
2010-04-12 14:20:00,51.43,51.47,51.43,51.46,12200.0,40.3193,40.3507,40.3193,40.3428,12200.0
2010-04-12 14:25:00,51.47,51.49,51.47,51.48,5400.0,40.3507,40.3663,40.3507,40.3585,5400.0
2010-04-12 14:30:00,51.48,51.5,51.46,51.46,15700.0,40.3585,40.3742,40.3428,40.3428,15700.0
2010-04-12 14:35:00,51.46,51.49,51.46,51.47,5000.0,40.3428,40.3663,40.3428,40.3507,5000.0
2010-04-12 14:40:00,51.46,51.46,51.41,51.42,13600.0,40.3428,40.3428,40.3036,40.3115,13600.0
2010-04-12 14:45:00,51.43,51.44,51.41,51.43,16100.0,40.3193,40.3271,40.3036,40.3193,16100.0
2010-04-12 14:50:00,51.43,51.45,51.43,51.44,18700.0,40.3193,40.335,40.3193,40.3271,18700.0
2010-04-12 14:55:00,51.45,51.47,51.45,51.45,17500.0,40.335,40.3507,40.335,40.335,17500.0
2010-04-12 15:00:00,51.45,51.47,51.43,51.43,11000.0,40.335,40.3507,40.3193,40.3193,11000.0
2010-04-12 15:05:00,51.42,51.48,51.42,51.46,21900.0,40.3115,40.3585,40.3115,40.3428,21900.0
2010-04-12 15:10:00,51.45,51.46,51.42,51.45,11200.0,40.335,40.3428,40.3115,40.335,11200.0
2010-04-12 15:15:00,51.45,51.47,51.43,51.47,28800.0,40.335,40.3507,40.3193,40.3507,28800.0
2010-04-12 15:20:00,51.46,51.49,51.43,51.43,50200.0,40.3428,40.3663,40.3193,40.3193,50200.0
2010-04-12 15:25:00,51.43,51.47,51.43,51.46,35400.0,40.3193,40.3507,40.3193,40.3428,35400.0
2010-04-12 15:30:00,51.47,51.5,51.45,51.49,60500.0,40.3507,40.3742,40.335,40.3663,60500.0
2010-04-12 15:35:00,51.49,51.49,51.47,51.47,92400.0,40.3663,40.3663,40.3507,40.3507,92400.0
2010-04-12 15:40:00,51.46,51.46,51.36,51.36,86700.0,40.3428,40.3428,40.2644,40.2644,86700.0
2010-04-12 15:45:00,51.36,51.36,51.3,51.36,116700.0,40.2644,40.2644,40.2174,40.2644,116700.0
2010-04-12 15:50:00,51.35,51.43,51.33,51.4,102300.0,40.2566,40.3193,40.2409,40.2958,102300.0
2010-04-12 15:55:00,51.4,51.4,51.37,51.39,118900.0,40.2958,40.2958,40.2723,40.288,118900.0
2010-04-13 09:30:00,51.12,51.38,51.09,51.28,108400.0,40.0763,40.2801,40.0528,40.2017,108400.0
2010-04-13 09:35:00,51.28,51.32,51.24,51.3,80400.0,40.2017,40.2331,40.1704,40.2174,80400.0
2010-04-13 09:40:00,51.31,51.41,51.27,51.41,114100.0,40.2252,40.3036,40.1939,40.3036,114100.0
2010-04-13 09:45:00,51.4,51.41,51.35,51.41,109500.0,40.2958,40.3036,40.2566,40.3036,109500.0
2010-04-13 09:50:00,51.4,51.48,51.38,51.4,92400.0,40.2958,40.3585,40.2801,40.2958,92400.0
2010-04-13 09:55:00,51.4,51.41,51.36,51.36,82700.0,40.2958,40.3036,40.2644,40.2644,82700.0
2010-04-13 10:00:00,51.35,51.38,51.31,51.37,78500.0,40.2566,40.2801,40.2252,40.2723,78500.0
2010-04-13 10:05:00,51.38,51.39,51.34,51.36,86800.0,40.2801,40.288,40.2488,40.2644,86800.0
2010-04-13 10:10:00,51.36,51.41,51.35,51.4,81800.0,40.2644,40.3036,40.2566,40.2958,81800.0
2010-04-13 10:15:00,51.4,51.42,51.36,51.36,74600.0,40.2958,40.3115,40.2644,40.2644,74600.0
2010-04-13 10:20:00,51.36,51.37,51.24,51.25,122000.0,40.2644,40.2723,40.1704,40.1782,122000.0
2010-04-13 10:25:00,51.25,51.29,51.22,51.25,81500.0,40.1782,40.2096,40.1547,40.1782,81500.0
2010-04-13 10:30:00,51.25,51.25,51.15,51.17,67700.0,40.1782,40.1782,40.0998,40.1155,67700.0
2010-04-13 10:35:00,51.17,51.19,51.05,51.08,108700.0,40.1155,40.1312,40.0214,40.0449,108700.0
2010-04-13 10:40:00,51.08,51.15,51.07,51.15,42900.0,40.0449,40.0998,40.0371,40.0998,42900.0
2010-04-13 10:45:00,51.15,51.18,51.15,51.17,28400.0,40.0998,40.1233,40.0998,40.1155,28400.0
2010-04-13 10:50:00,51.17,51.19,51.15,51.17,40000.0,40.1155,40.1312,40.0998,40.1155,40000.0
2010-04-13 10:55:00,51.16,51.17,51.15,51.15,14600.0,40.1076,40.1155,40.0998,40.0998,14600.0
2010-04-13 11:00:00,51.16,51.17,51.14,51.16,16600.0,40.1076,40.1155,40.092,40.1076,16600.0
2010-04-13 11:05:00,51.16,51.18,51.15,51.15,10500.0,40.1076,40.1233,40.0998,40.0998,10500.0
2010-04-13 11:10:00,51.15,51.15,51.12,51.13,37200.0,40.0998,40.0998,40.0763,40.0841,37200.0
2010-04-13 11:15:00,51.13,51.18,51.13,51.18,33800.0,40.0841,40.1233,40.0841,40.1233,33800.0
2010-04-13 11:20:00,51.18,51.21,51.18,51.19,10000.0,40.1233,40.1468,40.1233,40.1312,10000.0
2010-04-13 11:25:00,51.19,51.23,51.19,51.22,14600.0,40.1312,40.1625,40.1312,40.1547,14600.0
2010-04-13 11:30:00,51.23,51.24,51.19,51.21,65800.0,40.1625,40.1704,40.1312,40.1468,65800.0
2010-04-13 11:35:00,51.21,51.21,51.2,51.21,13000.0,40.1468,40.1468,40.139,40.1468,13000.0
2010-04-13 11:40:00,51.21,51.21,51.18,51.2,42600.0,40.1468,40.1468,40.1233,40.139,42600.0
2010-04-13 11:45:00,51.2,51.21,51.18,51.19,22000.0,40.139,40.1468,40.1233,40.1312,22000.0
2010-04-13 11:50:00,51.19,51.19,51.16,51.17,5800.0,40.1312,40.1312,40.1076,40.1155,5800.0
2010-04-13 11:55:00,51.17,51.19,51.16,51.19,5500.0,40.1155,40.1312,40.1076,40.1312,5500.0
2010-04-13 12:00:00,51.18,51.19,51.17,51.19,5100.0,40.1233,40.1312,40.1155,40.1312,5100.0
2010-04-13 12:05:00,51.19,51.19,51.18,51.18,3800.0,40.1312,40.1312,40.1233,40.1233,3800.0
2010-04-13 12:10:00,51.19,51.2,51.19,51.2,9100.0,40.1312,40.139,40.1312,40.139,9100.0
2010-04-13 12:15:00,51.21,51.28,51.21,51.28,8300.0,40.1468,40.2017,40.1468,40.2017,8300.0
2010-04-13 12:20:00,51.29,51.3,51.27,51.27,7300.0,40.2096,40.2174,40.1939,40.1939,7300.0
2010-04-13 12:25:00,51.28,51.29,51.26,51.28,32800.0,40.2017,40.2096,40.186,40.2017,32800.0
2010-04-13 12:30:00,51.28,51.28,51.22,51.23,24800.0,40.2017,40.2017,40.1547,40.1625,24800.0
2010-04-13 12:35:00,51.23,51.23,51.21,51.22,8300.0,40.1625,40.1625,40.1468,40.1547,8300.0
2010-04-13 12:40:00,51.22,51.23,51.2,51.2,6700.0,40.1547,40.1625,40.139,40.139,6700.0
2010-04-13 12:45:00,51.21,51.22,51.19,51.2,27800.0,40.1468,40.1547,40.1312,40.139,27800.0
2010-04-13 12:50:00,51.19,51.21,51.19,51.21,5900.0,40.1312,40.1468,40.1312,40.1468,5900.0
2010-04-13 12:55:00,51.2,51.26,51.2,51.25,11200.0,40.139,40.186,40.139,40.1782,11200.0
2010-04-13 13:00:00,51.26,51.27,51.25,51.26,6100.0,40.186,40.1939,40.1782,40.186,6100.0
2010-04-13 13:05:00,51.27,51.27,51.26,51.27,1600.0,40.1939,40.1939,40.186,40.1939,1600.0
2010-04-13 13:10:00,51.27,51.29,51.27,51.28,11100.0,40.1939,40.2096,40.1939,40.2017,11100.0
2010-04-13 13:15:00,51.28,51.28,51.22,51.22,21100.0,40.2017,40.2017,40.1547,40.1547,21100.0
2010-04-13 13:20:00,51.22,51.23,51.22,51.23,2400.0,40.1547,40.1625,40.1547,40.1625,2400.0
2010-04-13 13:25:00,51.22,51.22,51.21,51.22,7300.0,40.1547,40.1547,40.1468,40.1547,7300.0
2010-04-13 13:30:00,51.22,51.24,51.22,51.24,7000.0,40.1547,40.1704,40.1547,40.1704,7000.0
2010-04-13 13:35:00,51.25,51.26,51.25,51.26,8300.0,40.1782,40.186,40.1782,40.186,8300.0
2010-04-13 13:40:00,51.27,51.31,51.27,51.28,11700.0,40.1939,40.2252,40.1939,40.2017,11700.0
2010-04-13 13:45:00,51.29,51.3,51.27,51.29,4000.0,40.2096,40.2174,40.1939,40.2096,4000.0
2010-04-13 13:50:00,51.3,51.31,51.29,51.31,4600.0,40.2174,40.2252,40.2096,40.2252,4600.0
2010-04-13 13:55:00,51.32,51.32,51.3,51.31,4400.0,40.2331,40.2331,40.2174,40.2252,4400.0
2010-04-13 14:00:00,51.32,51.32,51.28,51.3,29800.0,40.2331,40.2331,40.2017,40.2174,29800.0
2010-04-13 14:05:00,51.3,51.3,51.26,51.26,11600.0,40.2174,40.2174,40.186,40.186,11600.0
2010-04-13 14:10:00,51.25,51.29,51.25,51.28,19500.0,40.1782,40.2096,40.1782,40.2017,19500.0
2010-04-13 14:15:00,51.29,51.31,51.28,51.31,12500.0,40.2096,40.2252,40.2017,40.2252,12500.0
2010-04-13 14:20:00,51.31,51.31,51.29,51.29,8300.0,40.2252,40.2252,40.2096,40.2096,8300.0
2010-04-13 14:25:00,51.3,51.3,51.26,51.26,8000.0,40.2174,40.2174,40.186,40.186,8000.0
2010-04-13 14:30:00,51.26,51.29,51.26,51.29,7500.0,40.186,40.2096,40.186,40.2096,7500.0
2010-04-13 14:35:00,51.29,51.29,51.23,51.23,53300.0,40.2096,40.2096,40.1625,40.1625,53300.0
2010-04-13 14:40:00,51.23,51.26,51.23,51.24,62600.0,40.1625,40.186,40.1625,40.1704,62600.0
2010-04-13 14:45:00,51.24,51.25,51.22,51.24,18200.0,40.1704,40.1782,40.1547,40.1704,18200.0
2010-04-13 14:50:00,51.24,51.26,51.23,51.26,8100.0,40.1704,40.186,40.1625,40.186,8100.0
2010-04-13 14:55:00,51.26,51.28,51.21,51.21,12700.0,40.186,40.2017,40.1468,40.1468,12700.0
2010-04-13 15:00:00,51.21,51.24,51.21,51.24,2200.0,40.1468,40.1704,40.1468,40.1704,2200.0
2010-04-13 15:05:00,51.24,51.26,51.23,51.23,11300.0,40.1704,40.186,40.1625,40.1625,11300.0
2010-04-13 15:10:00,51.24,51.27,51.23,51.27,17400.0,40.1704,40.1939,40.1625,40.1939,17400.0
2010-04-13 15:15:00,51.27,51.35,51.26,51.35,17600.0,40.1939,40.2566,40.186,40.2566,17600.0
2010-04-13 15:20:00,51.35,51.37,51.32,51.33,46900.0,40.2566,40.2723,40.2331,40.2409,46900.0
2010-04-13 15:25:00,51.34,51.36,51.31,51.35,16800.0,40.2488,40.2644,40.2252,40.2566,16800.0
2010-04-13 15:30:00,51.35,51.37,51.28,51.3,42200.0,40.2566,40.2723,40.2017,40.2174,42200.0
2010-04-13 15:35:00,51.29,51.31,51.26,51.29,58800.0,40.2096,40.2252,40.186,40.2096,58800.0
2010-04-13 15:40:00,51.29,51.29,51.25,51.27,56600.0,40.2096,40.2096,40.1782,40.1939,56600.0
2010-04-13 15:45:00,51.27,51.32,51.26,51.29,70100.0,40.1939,40.2331,40.186,40.2096,70100.0
2010-04-13 15:50:00,51.29,51.34,51.28,51.29,125100.0,40.2096,40.2488,40.2017,40.2096,125100.0
2010-04-13 15:55:00,51.28,51.32,51.26,51.32,278300.0,40.2017,40.2331,40.186,40.2331,278300.0
2010-04-14 09:30:00,52.37,52.48,52.35,52.43,163100.0,41.0562,41.1425,41.0406,41.1033,163100.0
2010-04-14 09:35:00,52.42,52.46,52.4,52.42,94500.0,41.0954,41.1268,41.0798,41.0954,94500.0
2010-04-14 09:40:00,52.42,52.47,52.42,52.45,59800.0,41.0954,41.1346,41.0954,41.119,59800.0
2010-04-14 09:45:00,52.44,52.48,52.41,52.45,112300.0,41.1111,41.1425,41.0876,41.119,112300.0
2010-04-14 09:50:00,52.44,52.46,52.4,52.4,70600.0,41.1111,41.1268,41.0798,41.0798,70600.0
2010-04-14 09:55:00,52.41,52.41,52.37,52.38,40000.0,41.0876,41.0876,41.0562,41.0641,40000.0
2010-04-14 10:00:00,52.37,52.39,52.35,52.39,69600.0,41.0562,41.0719,41.0406,41.0719,69600.0
2010-04-14 10:05:00,52.39,52.4,52.36,52.38,112800.0,41.0719,41.0798,41.0484,41.0641,112800.0
2010-04-14 10:10:00,52.37,52.4,52.29,52.3,66300.0,41.0562,41.0798,40.9935,41.0014,66300.0
2010-04-14 10:15:00,52.3,52.35,52.26,52.35,44200.0,41.0014,41.0406,40.97,41.0406,44200.0
2010-04-14 10:20:00,52.34,52.41,52.33,52.37,77800.0,41.0327,41.0876,41.0249,41.0562,77800.0
2010-04-14 10:25:00,52.36,52.38,52.36,52.38,59200.0,41.0484,41.0641,41.0484,41.0641,59200.0
2010-04-14 10:30:00,52.38,52.43,52.34,52.36,92900.0,41.0641,41.1033,41.0327,41.0484,92900.0
2010-04-14 10:35:00,52.36,52.4,52.35,52.36,57000.0,41.0484,41.0798,41.0406,41.0484,57000.0
2010-04-14 10:40:00,52.37,52.4,52.35,52.39,99700.0,41.0562,41.0798,41.0406,41.0719,99700.0
2010-04-14 10:45:00,52.39,52.42,52.38,52.41,29300.0,41.0719,41.0954,41.0641,41.0876,29300.0
2010-04-14 10:50:00,52.4,52.45,52.39,52.42,49500.0,41.0798,41.119,41.0719,41.0954,49500.0
2010-04-14 10:55:00,52.42,52.43,52.4,52.42,51200.0,41.0954,41.1033,41.0798,41.0954,51200.0
2010-04-14 11:00:00,52.42,52.43,52.4,52.42,42300.0,41.0954,41.1033,41.0798,41.0954,42300.0
2010-04-14 11:05:00,52.42,52.47,52.42,52.47,55800.0,41.0954,41.1346,41.0954,41.1346,55800.0
2010-04-14 11:10:00,52.46,52.47,52.44,52.44,44700.0,41.1268,41.1346,41.1111,41.1111,44700.0
2010-04-14 11:15:00,52.44,52.44,52.41,52.41,28800.0,41.1111,41.1111,41.0876,41.0876,28800.0
2010-04-14 11:20:00,52.42,52.42,52.39,52.4,15700.0,41.0954,41.0954,41.0719,41.0798,15700.0
2010-04-14 11:25:00,52.4,52.44,52.4,52.43,35100.0,41.0798,41.1111,41.0798,41.1033,35100.0
2010-04-14 11:30:00,52.43,52.43,52.42,52.43,4700.0,41.1033,41.1033,41.0954,41.1033,4700.0
2010-04-14 11:35:00,52.43,52.43,52.41,52.42,13600.0,41.1033,41.1033,41.0876,41.0954,13600.0
2010-04-14 11:40:00,52.41,52.43,52.41,52.43,24600.0,41.0876,41.1033,41.0876,41.1033,24600.0
2010-04-14 11:45:00,52.43,52.43,52.42,52.42,25600.0,41.1033,41.1033,41.0954,41.0954,25600.0
2010-04-14 11:50:00,52.41,52.43,52.41,52.43,3600.0,41.0876,41.1033,41.0876,41.1033,3600.0
2010-04-14 11:55:00,52.43,52.45,52.42,52.43,19400.0,41.1033,41.119,41.0954,41.1033,19400.0
2010-04-14 12:00:00,52.43,52.43,52.42,52.42,4500.0,41.1033,41.1033,41.0954,41.0954,4500.0
2010-04-14 12:05:00,52.43,52.44,52.42,52.43,15900.0,41.1033,41.1111,41.0954,41.1033,15900.0
2010-04-14 12:10:00,52.43,52.45,52.42,52.43,21300.0,41.1033,41.119,41.0954,41.1033,21300.0
2010-04-14 12:15:00,52.44,52.45,52.44,52.44,7900.0,41.1111,41.119,41.1111,41.1111,7900.0
2010-04-14 12:20:00,52.45,52.45,52.42,52.42,4300.0,41.119,41.119,41.0954,41.0954,4300.0
2010-04-14 12:25:00,52.43,52.45,52.42,52.44,12800.0,41.1033,41.119,41.0954,41.1111,12800.0
2010-04-14 12:30:00,52.44,52.45,52.43,52.45,51200.0,41.1111,41.119,41.1033,41.119,51200.0
2010-04-14 12:35:00,52.45,52.49,52.44,52.48,35100.0,41.119,41.1503,41.1111,41.1425,35100.0
2010-04-14 12:40:00,52.47,52.48,52.47,52.47,8800.0,41.1346,41.1425,41.1346,41.1346,8800.0
2010-04-14 12:45:00,52.47,52.48,52.47,52.47,5900.0,41.1346,41.1425,41.1346,41.1346,5900.0
2010-04-14 12:50:00,52.47,52.47,52.46,52.47,14900.0,41.1346,41.1346,41.1268,41.1346,14900.0
2010-04-14 12:55:00,52.46,52.49,52.46,52.48,31400.0,41.1268,41.1503,41.1268,41.1425,31400.0
2010-04-14 13:00:00,52.48,52.48,52.46,52.46,17500.0,41.1425,41.1425,41.1268,41.1268,17500.0
2010-04-14 13:05:00,52.46,52.47,52.46,52.47,12000.0,41.1268,41.1346,41.1268,41.1346,12000.0
2010-04-14 13:10:00,52.47,52.48,52.46,52.48,10600.0,41.1346,41.1425,41.1268,41.1425,10600.0
2010-04-14 13:15:00,52.48,52.48,52.47,52.48,16700.0,41.1425,41.1425,41.1346,41.1425,16700.0
2010-04-14 13:20:00,52.48,52.48,52.47,52.47,4900.0,41.1425,41.1425,41.1346,41.1346,4900.0
2010-04-14 13:25:00,52.48,52.49,52.47,52.48,64200.0,41.1425,41.1503,41.1346,41.1425,64200.0
2010-04-14 13:30:00,52.49,52.5,52.48,52.49,7400.0,41.1503,41.1582,41.1425,41.1503,7400.0
2010-04-14 13:35:00,52.5,52.5,52.49,52.5,4300.0,41.1582,41.1582,41.1503,41.1582,4300.0
2010-04-14 13:40:00,52.49,52.5,52.47,52.48,26800.0,41.1503,41.1582,41.1346,41.1425,26800.0
2010-04-14 13:45:00,52.47,52.49,52.47,52.49,20900.0,41.1346,41.1503,41.1346,41.1503,20900.0
2010-04-14 13:50:00,52.49,52.5,52.45,52.45,10500.0,41.1503,41.1582,41.119,41.119,10500.0
2010-04-14 13:55:00,52.46,52.46,52.44,52.44,22300.0,41.1268,41.1268,41.1111,41.1111,22300.0
2010-04-14 14:00:00,52.44,52.47,52.44,52.47,21700.0,41.1111,41.1346,41.1111,41.1346,21700.0
2010-04-14 14:05:00,52.47,52.48,52.47,52.47,23000.0,41.1346,41.1425,41.1346,41.1346,23000.0
2010-04-14 14:10:00,52.47,52.48,52.46,52.48,5400.0,41.1346,41.1425,41.1268,41.1425,5400.0
2010-04-14 14:15:00,52.48,52.49,52.47,52.49,14000.0,41.1425,41.1503,41.1346,41.1503,14000.0
2010-04-14 14:20:00,52.49,52.55,52.49,52.52,50300.0,41.1503,41.1973,41.1503,41.1738,50300.0
2010-04-14 14:25:00,52.51,52.54,52.51,52.53,42700.0,41.166,41.1895,41.166,41.1817,42700.0
2010-04-14 14:30:00,52.53,52.58,52.53,52.56,54000.0,41.1817,41.2209,41.1817,41.2052,54000.0
2010-04-14 14:35:00,52.55,52.57,52.53,52.54,35700.0,41.1973,41.213,41.1817,41.1895,35700.0
2010-04-14 14:40:00,52.54,52.55,52.53,52.55,8900.0,41.1895,41.1973,41.1817,41.1973,8900.0
2010-04-14 14:45:00,52.55,52.55,52.51,52.52,18700.0,41.1973,41.1973,41.166,41.1738,18700.0
2010-04-14 14:50:00,52.53,52.53,52.5,52.51,13600.0,41.1817,41.1817,41.1582,41.166,13600.0
2010-04-14 14:55:00,52.51,52.53,52.51,52.52,30900.0,41.166,41.1817,41.166,41.1738,30900.0
2010-04-14 15:00:00,52.51,52.52,52.5,52.5,10800.0,41.166,41.1738,41.1582,41.1582,10800.0
2010-04-14 15:05:00,52.49,52.51,52.49,52.51,10000.0,41.1503,41.166,41.1503,41.166,10000.0
2010-04-14 15:10:00,52.51,52.52,52.5,52.52,19900.0,41.166,41.1738,41.1582,41.1738,19900.0
2010-04-14 15:15:00,52.52,52.52,52.51,52.51,8200.0,41.1738,41.1738,41.166,41.166,8200.0
2010-04-14 15:20:00,52.51,52.52,52.51,52.52,15800.0,41.166,41.1738,41.166,41.1738,15800.0
2010-04-14 15:25:00,52.51,52.55,52.51,52.54,29300.0,41.166,41.1973,41.166,41.1895,29300.0
2010-04-14 15:30:00,52.55,52.56,52.53,52.55,58800.0,41.1973,41.2052,41.1817,41.1973,58800.0
2010-04-14 15:35:00,52.55,52.59,52.54,52.55,102400.0,41.1973,41.2287,41.1895,41.1973,102400.0
2010-04-14 15:40:00,52.56,52.57,52.53,52.55,77700.0,41.2052,41.213,41.1817,41.1973,77700.0
2010-04-14 15:45:00,52.55,52.61,52.55,52.61,176800.0,41.1973,41.2444,41.1973,41.2444,176800.0
2010-04-14 15:50:00,52.6,52.67,52.59,52.6,142700.0,41.2365,41.2914,41.2287,41.2365,142700.0
2010-04-14 15:55:00,52.61,52.61,52.56,52.56,205300.0,41.2444,41.2444,41.2052,41.2052,205300.0
2010-04-15 09:30:00,52.58,52.72,52.43,52.71,169200.0,41.2209,41.3306,41.1033,41.3228,169200.0
2010-04-15 09:35:00,52.7,52.78,52.7,52.76,133800.0,41.3149,41.3777,41.3149,41.362,133800.0
2010-04-15 09:40:00,52.74,52.8,52.72,52.75,102500.0,41.3463,41.3933,41.3306,41.3541,102500.0
2010-04-15 09:45:00,52.75,52.76,52.71,52.73,139500.0,41.3541,41.362,41.3228,41.3385,139500.0
2010-04-15 09:50:00,52.72,52.74,52.7,52.71,25600.0,41.3306,41.3463,41.3149,41.3228,25600.0
2010-04-15 09:55:00,52.7,52.71,52.65,52.67,31800.0,41.3149,41.3228,41.2757,41.2914,31800.0
2010-04-15 10:00:00,52.68,52.69,52.63,52.68,20200.0,41.2993,41.3071,41.2601,41.2993,20200.0
2010-04-15 10:05:00,52.67,52.78,52.67,52.76,113300.0,41.2914,41.3777,41.2914,41.362,113300.0
2010-04-15 10:10:00,52.76,52.76,52.67,52.71,95700.0,41.362,41.362,41.2914,41.3228,95700.0
2010-04-15 10:15:00,52.71,52.72,52.67,52.7,78200.0,41.3228,41.3306,41.2914,41.3149,78200.0
2010-04-15 10:20:00,52.7,52.7,52.68,52.7,76400.0,41.3149,41.3149,41.2993,41.3149,76400.0
2010-04-15 10:25:00,52.7,52.72,52.69,52.69,65300.0,41.3149,41.3306,41.3071,41.3071,65300.0
2010-04-15 10:30:00,52.69,52.7,52.69,52.69,19100.0,41.3071,41.3149,41.3071,41.3071,19100.0
2010-04-15 10:35:00,52.7,52.76,52.69,52.72,63500.0,41.3149,41.362,41.3071,41.3306,63500.0
2010-04-15 10:40:00,52.73,52.79,52.71,52.78,124300.0,41.3385,41.3855,41.3228,41.3777,124300.0
2010-04-15 10:45:00,52.79,52.81,52.73,52.75,134500.0,41.3855,41.4012,41.3385,41.3541,134500.0
2010-04-15 10:50:00,52.76,52.77,52.75,52.76,27700.0,41.362,41.3698,41.3541,41.362,27700.0
2010-04-15 10:55:00,52.75,52.79,52.74,52.79,46700.0,41.3541,41.3855,41.3463,41.3855,46700.0
2010-04-15 11:00:00,52.78,52.82,52.78,52.79,66200.0,41.3777,41.409,41.3777,41.3855,66200.0
2010-04-15 11:05:00,52.79,52.81,52.78,52.79,7000.0,41.3855,41.4012,41.3777,41.3855,7000.0
2010-04-15 11:10:00,52.79,52.81,52.75,52.75,69100.0,41.3855,41.4012,41.3541,41.3541,69100.0
2010-04-15 11:15:00,52.76,52.76,52.7,52.72,17500.0,41.362,41.362,41.3149,41.3306,17500.0
2010-04-15 11:20:00,52.72,52.74,52.72,52.74,27900.0,41.3306,41.3463,41.3306,41.3463,27900.0
2010-04-15 11:25:00,52.74,52.74,52.68,52.69,27100.0,41.3463,41.3463,41.2993,41.3071,27100.0
2010-04-15 11:30:00,52.69,52.7,52.67,52.69,17800.0,41.3071,41.3149,41.2914,41.3071,17800.0
2010-04-15 11:35:00,52.69,52.72,52.69,52.7,17400.0,41.3071,41.3306,41.3071,41.3149,17400.0
2010-04-15 11:40:00,52.69,52.71,52.66,52.66,14100.0,41.3071,41.3228,41.2836,41.2836,14100.0
2010-04-15 11:45:00,52.66,52.66,52.56,52.56,71500.0,41.2836,41.2836,41.2052,41.2052,71500.0
2010-04-15 11:50:00,52.57,52.58,52.56,52.57,23500.0,41.213,41.2209,41.2052,41.213,23500.0
2010-04-15 11:55:00,52.57,52.57,52.53,52.54,13200.0,41.213,41.213,41.1817,41.1895,13200.0
2010-04-15 12:00:00,52.55,52.56,52.53,52.55,10300.0,41.1973,41.2052,41.1817,41.1973,10300.0
2010-04-15 12:05:00,52.56,52.59,52.54,52.58,38500.0,41.2052,41.2287,41.1895,41.2209,38500.0
2010-04-15 12:10:00,52.58,52.62,52.56,52.61,42000.0,41.2209,41.2522,41.2052,41.2444,42000.0
2010-04-15 12:15:00,52.63,52.65,52.61,52.64,26000.0,41.2601,41.2757,41.2444,41.2679,26000.0
2010-04-15 12:20:00,52.65,52.66,52.6,52.6,39000.0,41.2757,41.2836,41.2365,41.2365,39000.0
2010-04-15 12:25:00,52.59,52.6,52.58,52.59,33600.0,41.2287,41.2365,41.2209,41.2287,33600.0
2010-04-15 12:30:00,52.6,52.62,52.59,52.62,4800.0,41.2365,41.2522,41.2287,41.2522,4800.0
2010-04-15 12:35:00,52.62,52.64,52.61,52.63,10000.0,41.2522,41.2679,41.2444,41.2601,10000.0
2010-04-15 12:40:00,52.63,52.64,52.62,52.62,8900.0,41.2601,41.2679,41.2522,41.2522,8900.0
2010-04-15 12:45:00,52.63,52.64,52.63,52.64,6000.0,41.2601,41.2679,41.2601,41.2679,6000.0
2010-04-15 12:50:00,52.64,52.64,52.63,52.64,9900.0,41.2679,41.2679,41.2601,41.2679,9900.0
2010-04-15 12:55:00,52.64,52.67,52.64,52.67,6900.0,41.2679,41.2914,41.2679,41.2914,6900.0
2010-04-15 13:00:00,52.68,52.69,52.66,52.67,15800.0,41.2993,41.3071,41.2836,41.2914,15800.0
2010-04-15 13:05:00,52.68,52.7,52.68,52.7,3100.0,41.2993,41.3149,41.2993,41.3149,3100.0
2010-04-15 13:10:00,52.71,52.74,52.71,52.71,9400.0,41.3228,41.3463,41.3228,41.3228,9400.0
2010-04-15 13:15:00,52.72,52.73,52.72,52.73,1800.0,41.3306,41.3385,41.3306,41.3385,1800.0
2010-04-15 13:20:00,52.73,52.76,52.73,52.76,13100.0,41.3385,41.362,41.3385,41.362,13100.0
2010-04-15 13:25:00,52.76,52.79,52.76,52.79,6100.0,41.362,41.3855,41.362,41.3855,6100.0
2010-04-15 13:30:00,52.78,52.78,52.76,52.76,7200.0,41.3777,41.3777,41.362,41.362,7200.0
2010-04-15 13:35:00,52.76,52.78,52.76,52.78,8700.0,41.362,41.3777,41.362,41.3777,8700.0
2010-04-15 13:40:00,52.79,52.79,52.77,52.78,16400.0,41.3855,41.3855,41.3698,41.3777,16400.0
2010-04-15 13:45:00,52.78,52.78,52.75,52.75,19600.0,41.3777,41.3777,41.3541,41.3541,19600.0
2010-04-15 13:50:00,52.76,52.76,52.72,52.75,9000.0,41.362,41.362,41.3306,41.3541,9000.0
2010-04-15 13:55:00,52.75,52.75,52.72,52.75,18500.0,41.3541,41.3541,41.3306,41.3541,18500.0
2010-04-15 14:00:00,52.75,52.78,52.72,52.78,12800.0,41.3541,41.3777,41.3306,41.3777,12800.0
2010-04-15 14:05:00,52.78,52.78,52.76,52.77,10200.0,41.3777,41.3777,41.362,41.3698,10200.0
2010-04-15 14:10:00,52.77,52.78,52.74,52.77,14500.0,41.3698,41.3777,41.3463,41.3698,14500.0
2010-04-15 14:15:00,52.77,52.79,52.75,52.77,21400.0,41.3698,41.3855,41.3541,41.3698,21400.0
2010-04-15 14:20:00,52.77,52.83,52.76,52.82,18100.0,41.3698,41.4169,41.362,41.409,18100.0
2010-04-15 14:25:00,52.82,52.82,52.8,52.81,27500.0,41.409,41.409,41.3933,41.4012,27500.0
2010-04-15 14:30:00,52.81,52.81,52.79,52.79,20200.0,41.4012,41.4012,41.3855,41.3855,20200.0
2010-04-15 14:35:00,52.79,52.79,52.76,52.76,13900.0,41.3855,41.3855,41.362,41.362,13900.0
2010-04-15 14:40:00,52.77,52.79,52.75,52.76,12900.0,41.3698,41.3855,41.3541,41.362,12900.0
2010-04-15 14:45:00,52.76,52.78,52.76,52.78,3200.0,41.362,41.3777,41.362,41.3777,3200.0
2010-04-15 14:50:00,52.77,52.81,52.77,52.81,23300.0,41.3698,41.4012,41.3698,41.4012,23300.0
2010-04-15 14:55:00,52.82,52.83,52.78,52.79,25600.0,41.409,41.4169,41.3777,41.3855,25600.0
2010-04-15 15:00:00,52.8,52.81,52.76,52.76,14900.0,41.3933,41.4012,41.362,41.362,14900.0
2010-04-15 15:05:00,52.76,52.78,52.76,52.77,10100.0,41.362,41.3777,41.362,41.3698,10100.0
2010-04-15 15:10:00,52.77,52.78,52.76,52.76,25600.0,41.3698,41.3777,41.362,41.362,25600.0
2010-04-15 15:15:00,52.76,52.77,52.76,52.77,11800.0,41.362,41.3698,41.362,41.3698,11800.0
2010-04-15 15:20:00,52.77,52.77,52.75,52.75,14600.0,41.3698,41.3698,41.3541,41.3541,14600.0
2010-04-15 15:25:00,52.74,52.75,52.7,52.7,41100.0,41.3463,41.3541,41.3149,41.3149,41100.0
2010-04-15 15:30:00,52.7,52.7,52.61,52.62,45800.0,41.3149,41.3149,41.2444,41.2522,45800.0
2010-04-15 15:35:00,52.63,52.64,52.58,52.6,90400.0,41.2601,41.2679,41.2209,41.2365,90400.0
2010-04-15 15:40:00,52.6,52.61,52.59,52.61,29300.0,41.2365,41.2444,41.2287,41.2444,29300.0
2010-04-15 15:45:00,52.6,52.63,52.59,52.62,24200.0,41.2365,41.2601,41.2287,41.2522,24200.0
2010-04-15 15:50:00,52.62,52.65,52.61,52.65,37600.0,41.2522,41.2757,41.2444,41.2757,37600.0
2010-04-15 15:55:00,52.65,52.67,52.6,52.66,153000.0,41.2757,41.2914,41.2365,41.2836,153000.0
2010-04-16 09:30:00,52.22,52.38,52.18,52.35,65600.0,40.9386,41.0641,40.9073,41.0406,65600.0
2010-04-16 09:35:00,52.34,52.36,52.26,52.33,23800.0,41.0327,41.0484,40.97,41.0249,23800.0
2010-04-16 09:40:00,52.33,52.38,52.22,52.27,161800.0,41.0249,41.0641,40.9386,40.9778,161800.0
2010-04-16 09:45:00,52.28,52.29,52.23,52.25,21800.0,40.9857,40.9935,40.9465,40.9622,21800.0
2010-04-16 09:50:00,52.24,52.28,52.18,52.18,26200.0,40.9543,40.9857,40.9073,40.9073,26200.0
2010-04-16 09:55:00,52.16,52.17,52.05,52.09,53500.0,40.8916,40.8994,40.8054,40.8367,53500.0
2010-04-16 10:00:00,52.08,52.22,52.08,52.21,44200.0,40.8289,40.9386,40.8289,40.9308,44200.0
2010-04-16 10:05:00,52.22,52.27,52.22,52.25,36800.0,40.9386,40.9778,40.9386,40.9622,36800.0
2010-04-16 10:10:00,52.23,52.25,52.21,52.25,32200.0,40.9465,40.9622,40.9308,40.9622,32200.0
2010-04-16 10:15:00,52.25,52.4,52.25,52.38,64000.0,40.9622,41.0798,40.9622,41.0641,64000.0
2010-04-16 10:20:00,52.38,52.4,52.31,52.32,52100.0,41.0641,41.0798,41.0092,41.017,52100.0
2010-04-16 10:25:00,52.31,52.33,52.29,52.31,22400.0,41.0092,41.0249,40.9935,41.0092,22400.0
2010-04-16 10:30:00,52.32,52.36,52.31,52.35,19700.0,41.017,41.0484,41.0092,41.0406,19700.0
2010-04-16 10:35:00,52.35,52.37,52.04,52.04,111000.0,41.0406,41.0562,40.7975,40.7975,111000.0
2010-04-16 10:40:00,52.03,52.21,52.0,52.16,142400.0,40.7897,40.9308,40.7662,40.8916,142400.0
2010-04-16 10:45:00,52.17,52.2,52.02,52.03,37600.0,40.8994,40.923,40.7818,40.7897,37600.0
2010-04-16 10:50:00,52.02,52.03,51.78,51.82,76600.0,40.7818,40.7897,40.5937,40.6251,76600.0
2010-04-16 10:55:00,51.82,52.02,51.8,51.98,76800.0,40.6251,40.7818,40.6094,40.7505,76800.0
2010-04-16 11:00:00,51.97,52.04,51.94,52.01,46800.0,40.7426,40.7975,40.7191,40.774,46800.0
2010-04-16 11:05:00,52.01,52.07,51.9,51.9,19800.0,40.774,40.821,40.6878,40.6878,19800.0
2010-04-16 11:10:00,51.89,51.89,51.72,51.72,59800.0,40.6799,40.6799,40.5467,40.5467,59800.0
2010-04-16 11:15:00,51.71,51.72,51.53,51.53,106700.0,40.5388,40.5467,40.3977,40.3977,106700.0
2010-04-16 11:20:00,51.54,51.74,51.54,51.74,121300.0,40.4055,40.5623,40.4055,40.5623,121300.0
2010-04-16 11:25:00,51.74,51.8,51.68,51.73,187700.0,40.5623,40.6094,40.5153,40.5545,187700.0
2010-04-16 11:30:00,51.71,51.77,51.67,51.68,150700.0,40.5388,40.5859,40.5075,40.5153,150700.0
2010-04-16 11:35:00,51.69,51.77,51.69,51.72,106400.0,40.5231,40.5859,40.5231,40.5467,106400.0
2010-04-16 11:40:00,51.72,51.79,51.71,51.74,66600.0,40.5467,40.6015,40.5388,40.5623,66600.0
2010-04-16 11:45:00,51.72,51.73,51.58,51.62,33800.0,40.5467,40.5545,40.4369,40.4683,33800.0
2010-04-16 11:50:00,51.63,51.63,51.46,51.57,89800.0,40.4761,40.4761,40.3428,40.4291,89800.0
2010-04-16 11:55:00,51.57,51.58,51.49,51.53,21700.0,40.4291,40.4369,40.3663,40.3977,21700.0
2010-04-16 12:00:00,51.52,51.52,51.4,51.47,42600.0,40.3899,40.3899,40.2958,40.3507,42600.0
2010-04-16 12:05:00,51.46,51.52,51.41,51.5,22000.0,40.3428,40.3899,40.3036,40.3742,22000.0
2010-04-16 12:10:00,51.5,51.56,51.46,51.48,15800.0,40.3742,40.4212,40.3428,40.3585,15800.0
2010-04-16 12:15:00,51.48,51.51,51.46,51.48,13300.0,40.3585,40.382,40.3428,40.3585,13300.0
2010-04-16 12:20:00,51.5,51.52,51.48,51.49,14500.0,40.3742,40.3899,40.3585,40.3663,14500.0
2010-04-16 12:25:00,51.5,51.53,51.49,51.51,17700.0,40.3742,40.3977,40.3663,40.382,17700.0
2010-04-16 12:30:00,51.52,51.54,51.5,51.53,107800.0,40.3899,40.4055,40.3742,40.3977,107800.0
2010-04-16 12:35:00,51.53,51.54,51.44,51.44,76700.0,40.3977,40.4055,40.3271,40.3271,76700.0
2010-04-16 12:40:00,51.44,51.54,51.44,51.54,34300.0,40.3271,40.4055,40.3271,40.4055,34300.0
2010-04-16 12:45:00,51.56,51.63,51.56,51.59,67800.0,40.4212,40.4761,40.4212,40.4447,67800.0
2010-04-16 12:50:00,51.6,51.65,51.58,51.65,40300.0,40.4526,40.4918,40.4369,40.4918,40300.0
2010-04-16 12:55:00,51.65,51.73,51.64,51.71,60400.0,40.4918,40.5545,40.4839,40.5388,60400.0
2010-04-16 13:00:00,51.71,51.79,51.71,51.76,94900.0,40.5388,40.6015,40.5388,40.578,94900.0
2010-04-16 13:05:00,51.76,51.78,51.72,51.75,26800.0,40.578,40.5937,40.5467,40.5702,26800.0
2010-04-16 13:10:00,51.75,51.78,51.68,51.68,35200.0,40.5702,40.5937,40.5153,40.5153,35200.0
2010-04-16 13:15:00,51.69,51.69,51.61,51.62,44200.0,40.5231,40.5231,40.4604,40.4683,44200.0
2010-04-16 13:20:00,51.63,51.66,51.63,51.63,8100.0,40.4761,40.4996,40.4761,40.4761,8100.0
2010-04-16 13:25:00,51.65,51.69,51.65,51.67,16300.0,40.4918,40.5231,40.4918,40.5075,16300.0
2010-04-16 13:30:00,51.66,51.7,51.63,51.63,34200.0,40.4996,40.531,40.4761,40.4761,34200.0
2010-04-16 13:35:00,51.63,51.65,51.6,51.65,16700.0,40.4761,40.4918,40.4526,40.4918,16700.0
2010-04-16 13:40:00,51.66,51.7,51.65,51.68,33900.0,40.4996,40.531,40.4918,40.5153,33900.0
2010-04-16 13:45:00,51.68,51.69,51.64,51.64,13700.0,40.5153,40.5231,40.4839,40.4839,13700.0
2010-04-16 13:50:00,51.67,51.7,51.65,51.69,14400.0,40.5075,40.531,40.4918,40.5231,14400.0
2010-04-16 13:55:00,51.69,51.76,51.68,51.76,46500.0,40.5231,40.578,40.5153,40.578,46500.0
2010-04-16 14:00:00,51.76,51.78,51.73,51.76,40200.0,40.578,40.5937,40.5545,40.578,40200.0
2010-04-16 14:05:00,51.77,51.89,51.76,51.85,67800.0,40.5859,40.6799,40.578,40.6486,67800.0
2010-04-16 14:10:00,51.86,51.86,51.78,51.79,50000.0,40.6564,40.6564,40.5937,40.6015,50000.0
2010-04-16 14:15:00,51.79,51.9,51.78,51.85,33800.0,40.6015,40.6878,40.5937,40.6486,33800.0
2010-04-16 14:20:00,51.84,51.86,51.81,51.85,64200.0,40.6407,40.6564,40.6172,40.6486,64200.0
2010-04-16 14:25:00,51.85,51.89,51.81,51.87,24800.0,40.6486,40.6799,40.6172,40.6643,24800.0
2010-04-16 14:30:00,51.87,51.91,51.87,51.91,30400.0,40.6643,40.6956,40.6643,40.6956,30400.0
2010-04-16 14:35:00,51.9,51.9,51.81,51.82,24600.0,40.6878,40.6878,40.6172,40.6251,24600.0
2010-04-16 14:40:00,51.82,51.86,51.79,51.83,73800.0,40.6251,40.6564,40.6015,40.6329,73800.0
2010-04-16 14:45:00,51.83,51.83,51.75,51.76,33700.0,40.6329,40.6329,40.5702,40.578,33700.0
2010-04-16 14:50:00,51.76,51.78,51.74,51.78,40500.0,40.578,40.5937,40.5623,40.5937,40500.0
2010-04-16 14:55:00,51.77,51.77,51.7,51.71,17200.0,40.5859,40.5859,40.531,40.5388,17200.0
2010-04-16 15:00:00,51.71,51.76,51.67,51.69,25000.0,40.5388,40.578,40.5075,40.5231,25000.0
2010-04-16 15:05:00,51.69,51.74,51.67,51.74,60900.0,40.5231,40.5623,40.5075,40.5623,60900.0
2010-04-16 15:10:00,51.73,51.77,51.71,51.74,34400.0,40.5545,40.5859,40.5388,40.5623,34400.0
2010-04-16 15:15:00,51.74,51.74,51.69,51.69,31900.0,40.5623,40.5623,40.5231,40.5231,31900.0
2010-04-16 15:20:00,51.7,51.75,51.68,51.72,32000.0,40.531,40.5702,40.5153,40.5467,32000.0
2010-04-16 15:25:00,51.72,51.75,51.69,51.72,47300.0,40.5467,40.5702,40.5231,40.5467,47300.0
2010-04-16 15:30:00,51.72,51.76,51.68,51.74,64500.0,40.5467,40.578,40.5153,40.5623,64500.0
2010-04-16 15:35:00,51.74,51.77,51.71,51.76,42800.0,40.5623,40.5859,40.5388,40.578,42800.0
2010-04-16 15:40:00,51.77,51.81,51.74,51.79,64700.0,40.5859,40.6172,40.5623,40.6015,64700.0
2010-04-16 15:45:00,51.8,51.83,51.67,51.71,90800.0,40.6094,40.6329,40.5075,40.5388,90800.0
2010-04-16 15:50:00,51.72,51.76,51.7,51.7,98200.0,40.5467,40.578,40.531,40.531,98200.0
2010-04-16 15:55:00,51.69,51.75,51.65,51.66,191800.0,40.5231,40.5702,40.4918,40.4996,191800.0
2010-04-19 09:30:00,50.66,50.83,50.62,50.8,302900.0,39.7157,39.8489,39.6843,39.8254,302900.0
2010-04-19 09:35:00,50.8,50.94,50.79,50.9,316400.0,39.8254,39.9352,39.8176,39.9038,316400.0
2010-04-19 09:40:00,50.9,50.91,50.83,50.85,46400.0,39.9038,39.9116,39.8489,39.8646,46400.0
2010-04-19 09:45:00,50.85,50.9,50.81,50.88,75400.0,39.8646,39.9038,39.8333,39.8881,75400.0
2010-04-19 09:50:00,50.89,50.99,50.89,50.99,100400.0,39.896,39.9744,39.896,39.9744,100400.0
2010-04-19 09:55:00,50.99,51.01,50.96,50.97,216400.0,39.9744,39.99,39.9508,39.9587,216400.0
2010-04-19 10:00:00,50.98,51.07,50.98,50.98,110300.0,39.9665,40.0371,39.9665,39.9665,110300.0
2010-04-19 10:05:00,50.98,51.05,50.98,51.05,80000.0,39.9665,40.0214,39.9665,40.0214,80000.0
2010-04-19 10:10:00,51.05,51.1,51.0,51.09,62100.0,40.0214,40.0606,39.9822,40.0528,62100.0
2010-04-19 10:15:00,51.09,51.16,51.08,51.11,98100.0,40.0528,40.1076,40.0449,40.0684,98100.0
2010-04-19 10:20:00,51.12,51.14,51.06,51.11,16200.0,40.0763,40.092,40.0292,40.0684,16200.0
2010-04-19 10:25:00,51.11,51.13,50.99,51.05,75800.0,40.0684,40.0841,39.9744,40.0214,75800.0
2010-04-19 10:30:00,51.05,51.06,50.97,50.97,98200.0,40.0214,40.0292,39.9587,39.9587,98200.0
2010-04-19 10:35:00,50.96,50.96,50.88,50.92,30700.0,39.9508,39.9508,39.8881,39.9195,30700.0
2010-04-19 10:40:00,50.93,50.97,50.92,50.96,21400.0,39.9273,39.9587,39.9195,39.9508,21400.0
2010-04-19 10:45:00,50.94,50.98,50.93,50.93,12200.0,39.9352,39.9665,39.9273,39.9273,12200.0
2010-04-19 10:50:00,50.94,50.94,50.88,50.89,61700.0,39.9352,39.9352,39.8881,39.896,61700.0
2010-04-19 10:55:00,50.9,50.97,50.9,50.93,40700.0,39.9038,39.9587,39.9038,39.9273,40700.0
2010-04-19 11:00:00,50.93,50.98,50.88,50.88,16900.0,39.9273,39.9665,39.8881,39.8881,16900.0
2010-04-19 11:05:00,50.88,50.96,50.88,50.9,31500.0,39.8881,39.9508,39.8881,39.9038,31500.0
2010-04-19 11:10:00,50.9,50.93,50.83,50.84,40200.0,39.9038,39.9273,39.8489,39.8568,40200.0
2010-04-19 11:15:00,50.83,50.91,50.81,50.89,26900.0,39.8489,39.9116,39.8333,39.896,26900.0
2010-04-19 11:20:00,50.89,50.92,50.86,50.92,23900.0,39.896,39.9195,39.8724,39.9195,23900.0
2010-04-19 11:25:00,50.92,50.92,50.8,50.83,43600.0,39.9195,39.9195,39.8254,39.8489,43600.0
2010-04-19 11:30:00,50.83,50.87,50.83,50.85,22600.0,39.8489,39.8803,39.8489,39.8646,22600.0
2010-04-19 11:35:00,50.85,50.86,50.8,50.8,29100.0,39.8646,39.8724,39.8254,39.8254,29100.0
2010-04-19 11:40:00,50.81,50.81,50.76,50.78,45400.0,39.8333,39.8333,39.7941,39.8097,45400.0
2010-04-19 11:45:00,50.78,50.79,50.74,50.77,27500.0,39.8097,39.8176,39.7784,39.8019,27500.0
2010-04-19 11:50:00,50.76,50.77,50.65,50.69,21100.0,39.7941,39.8019,39.7078,39.7392,21100.0
2010-04-19 11:55:00,50.69,50.69,50.58,50.65,46300.0,39.7392,39.7392,39.6529,39.7078,46300.0
2010-04-19 12:00:00,50.66,50.67,50.6,50.62,55400.0,39.7157,39.7235,39.6686,39.6843,55400.0
2010-04-19 12:05:00,50.61,50.68,50.6,50.6,89100.0,39.6765,39.7313,39.6686,39.6686,89100.0
2010-04-19 12:10:00,50.59,50.6,50.49,50.51,81500.0,39.6608,39.6686,39.5824,39.5981,81500.0
2010-04-19 12:15:00,50.51,50.56,50.5,50.55,18400.0,39.5981,39.6373,39.5902,39.6294,18400.0
2010-04-19 12:20:00,50.56,50.63,50.55,50.61,37000.0,39.6373,39.6921,39.6294,39.6765,37000.0
2010-04-19 12:25:00,50.62,50.66,50.62,50.63,85100.0,39.6843,39.7157,39.6843,39.6921,85100.0
2010-04-19 12:30:00,50.63,50.64,50.59,50.61,9400.0,39.6921,39.7,39.6608,39.6765,9400.0
2010-04-19 12:35:00,50.6,50.66,50.59,50.63,42000.0,39.6686,39.7157,39.6608,39.6921,42000.0
2010-04-19 12:40:00,50.63,50.68,50.62,50.64,73300.0,39.6921,39.7313,39.6843,39.7,73300.0
2010-04-19 12:45:00,50.65,50.69,50.65,50.67,17600.0,39.7078,39.7392,39.7078,39.7235,17600.0
2010-04-19 12:50:00,50.68,50.72,50.68,50.71,25300.0,39.7313,39.7627,39.7313,39.7549,25300.0
2010-04-19 12:55:00,50.71,50.71,50.68,50.68,8100.0,39.7549,39.7549,39.7313,39.7313,8100.0
2010-04-19 13:00:00,50.69,50.71,50.65,50.66,16000.0,39.7392,39.7549,39.7078,39.7157,16000.0
2010-04-19 13:05:00,50.67,50.67,50.64,50.65,14300.0,39.7235,39.7235,39.7,39.7078,14300.0
2010-04-19 13:10:00,50.66,50.71,50.65,50.69,5200.0,39.7157,39.7549,39.7078,39.7392,5200.0
2010-04-19 13:15:00,50.7,50.7,50.65,50.67,3600.0,39.747,39.747,39.7078,39.7235,3600.0
2010-04-19 13:20:00,50.67,50.73,50.67,50.73,46700.0,39.7235,39.7705,39.7235,39.7705,46700.0
2010-04-19 13:25:00,50.72,50.74,50.72,50.73,7100.0,39.7627,39.7784,39.7627,39.7705,7100.0
2010-04-19 13:30:00,50.74,50.75,50.72,50.73,38600.0,39.7784,39.7862,39.7627,39.7705,38600.0
2010-04-19 13:35:00,50.73,50.73,50.7,50.72,21800.0,39.7705,39.7705,39.747,39.7627,21800.0
2010-04-19 13:40:00,50.72,50.77,50.72,50.75,5900.0,39.7627,39.8019,39.7627,39.7862,5900.0
2010-04-19 13:45:00,50.75,50.78,50.71,50.71,35400.0,39.7862,39.8097,39.7549,39.7549,35400.0
2010-04-19 13:50:00,50.71,50.72,50.67,50.69,26900.0,39.7549,39.7627,39.7235,39.7392,26900.0
2010-04-19 13:55:00,50.69,50.7,50.66,50.67,12100.0,39.7392,39.747,39.7157,39.7235,12100.0
2010-04-19 14:00:00,50.67,50.69,50.63,50.69,15800.0,39.7235,39.7392,39.6921,39.7392,15800.0
2010-04-19 14:05:00,50.69,50.74,50.68,50.72,32300.0,39.7392,39.7784,39.7313,39.7627,32300.0
2010-04-19 14:10:00,50.71,50.79,50.71,50.74,32100.0,39.7549,39.8176,39.7549,39.7784,32100.0
2010-04-19 14:15:00,50.73,50.81,50.73,50.78,49600.0,39.7705,39.8333,39.7705,39.8097,49600.0
2010-04-19 14:20:00,50.79,50.83,50.74,50.83,103400.0,39.8176,39.8489,39.7784,39.8489,103400.0
2010-04-19 14:25:00,50.83,50.85,50.82,50.83,27800.0,39.8489,39.8646,39.8411,39.8489,27800.0
2010-04-19 14:30:00,50.82,50.88,50.82,50.88,43500.0,39.8411,39.8881,39.8411,39.8881,43500.0
2010-04-19 14:35:00,50.88,50.93,50.86,50.92,94400.0,39.8881,39.9273,39.8724,39.9195,94400.0
2010-04-19 14:40:00,50.92,50.96,50.87,50.95,53800.0,39.9195,39.9508,39.8803,39.943,53800.0
2010-04-19 14:45:00,50.96,50.96,50.87,50.9,28700.0,39.9508,39.9508,39.8803,39.9038,28700.0
2010-04-19 14:50:00,50.9,50.94,50.87,50.94,17600.0,39.9038,39.9352,39.8803,39.9352,17600.0
2010-04-19 14:55:00,50.93,50.99,50.91,50.98,51500.0,39.9273,39.9744,39.9116,39.9665,51500.0
2010-04-19 15:00:00,50.98,51.07,50.97,51.0,103100.0,39.9665,40.0371,39.9587,39.9822,103100.0
2010-04-19 15:05:00,50.99,51.05,50.99,51.01,56000.0,39.9744,40.0214,39.9744,39.99,56000.0
2010-04-19 15:10:00,51.02,51.04,50.96,50.97,15700.0,39.9979,40.0136,39.9508,39.9587,15700.0
2010-04-19 15:15:00,50.97,51.0,50.92,50.92,29300.0,39.9587,39.9822,39.9195,39.9195,29300.0
2010-04-19 15:20:00,50.92,51.02,50.92,51.01,77400.0,39.9195,39.9979,39.9195,39.99,77400.0
2010-04-19 15:25:00,51.0,51.05,51.0,51.04,26700.0,39.9822,40.0214,39.9822,40.0136,26700.0
2010-04-19 15:30:00,51.04,51.05,50.98,51.0,52900.0,40.0136,40.0214,39.9665,39.9822,52900.0
2010-04-19 15:35:00,51.0,51.01,50.94,50.95,39000.0,39.9822,39.99,39.9352,39.943,39000.0
2010-04-19 15:40:00,50.96,50.96,50.91,50.93,73400.0,39.9508,39.9508,39.9116,39.9273,73400.0
2010-04-19 15:45:00,50.94,50.98,50.93,50.96,61100.0,39.9352,39.9665,39.9273,39.9508,61100.0
2010-04-19 15:50:00,50.95,50.97,50.95,50.97,38400.0,39.943,39.9587,39.943,39.9587,38400.0
2010-04-19 15:55:00,50.97,51.06,50.96,51.06,153700.0,39.9587,40.0292,39.9508,40.0292,153700.0
2010-04-20 09:30:00,51.63,51.77,51.61,51.64,213200.0,40.4761,40.5859,40.4604,40.4839,213200.0
2010-04-20 09:35:00,51.63,51.63,51.53,51.57,60300.0,40.4761,40.4761,40.3977,40.4291,60300.0
2010-04-20 09:40:00,51.56,51.57,51.43,51.47,142200.0,40.4212,40.4291,40.3193,40.3507,142200.0
2010-04-20 09:45:00,51.47,51.48,51.38,51.43,72900.0,40.3507,40.3585,40.2801,40.3193,72900.0
2010-04-20 09:50:00,51.42,51.43,51.37,51.37,65100.0,40.3115,40.3193,40.2723,40.2723,65100.0
2010-04-20 09:55:00,51.37,51.49,51.37,51.49,64200.0,40.2723,40.3663,40.2723,40.3663,64200.0
2010-04-20 10:00:00,51.49,51.53,51.45,51.47,32100.0,40.3663,40.3977,40.335,40.3507,32100.0
2010-04-20 10:05:00,51.45,51.45,51.38,51.42,72700.0,40.335,40.335,40.2801,40.3115,72700.0
2010-04-20 10:10:00,51.43,51.45,51.39,51.39,22800.0,40.3193,40.335,40.288,40.288,22800.0
2010-04-20 10:15:00,51.39,51.43,51.38,51.38,26300.0,40.288,40.3193,40.2801,40.2801,26300.0
2010-04-20 10:20:00,51.38,51.4,51.32,51.4,42200.0,40.2801,40.2958,40.2331,40.2958,42200.0
2010-04-20 10:25:00,51.4,51.4,51.32,51.33,49900.0,40.2958,40.2958,40.2331,40.2409,49900.0
2010-04-20 10:30:00,51.32,51.34,51.27,51.32,19200.0,40.2331,40.2488,40.1939,40.2331,19200.0
2010-04-20 10:35:00,51.32,51.34,51.29,51.34,18000.0,40.2331,40.2488,40.2096,40.2488,18000.0
2010-04-20 10:40:00,51.34,51.41,51.34,51.41,14400.0,40.2488,40.3036,40.2488,40.3036,14400.0
2010-04-20 10:45:00,51.42,51.45,51.4,51.44,21000.0,40.3115,40.335,40.2958,40.3271,21000.0
2010-04-20 10:50:00,51.44,51.44,51.41,51.42,11800.0,40.3271,40.3271,40.3036,40.3115,11800.0
2010-04-20 10:55:00,51.41,51.43,51.4,51.42,8000.0,40.3036,40.3193,40.2958,40.3115,8000.0
2010-04-20 11:00:00,51.42,51.51,51.42,51.48,30800.0,40.3115,40.382,40.3115,40.3585,30800.0
2010-04-20 11:05:00,51.52,51.52,51.47,51.49,26400.0,40.3899,40.3899,40.3507,40.3663,26400.0
2010-04-20 11:10:00,51.49,51.53,51.47,51.49,62400.0,40.3663,40.3977,40.3507,40.3663,62400.0
2010-04-20 11:15:00,51.48,51.5,51.44,51.49,62100.0,40.3585,40.3742,40.3271,40.3663,62100.0
2010-04-20 11:20:00,51.49,51.49,51.44,51.47,5800.0,40.3663,40.3663,40.3271,40.3507,5800.0
2010-04-20 11:25:00,51.48,51.53,51.48,51.53,21500.0,40.3585,40.3977,40.3585,40.3977,21500.0
2010-04-20 11:30:00,51.53,51.55,51.51,51.51,9200.0,40.3977,40.4134,40.382,40.382,9200.0
2010-04-20 11:35:00,51.52,51.57,51.49,51.52,140600.0,40.3899,40.4291,40.3663,40.3899,140600.0
2010-04-20 11:40:00,51.52,51.55,51.5,51.53,16700.0,40.3899,40.4134,40.3742,40.3977,16700.0
2010-04-20 11:45:00,51.53,51.54,51.52,51.53,9300.0,40.3977,40.4055,40.3899,40.3977,9300.0
2010-04-20 11:50:00,51.53,51.58,51.53,51.57,16700.0,40.3977,40.4369,40.3977,40.4291,16700.0
2010-04-20 11:55:00,51.56,51.6,51.55,51.59,30300.0,40.4212,40.4526,40.4134,40.4447,30300.0
2010-04-20 12:00:00,51.59,51.6,51.57,51.58,27100.0,40.4447,40.4526,40.4291,40.4369,27100.0
2010-04-20 12:05:00,51.59,51.63,51.58,51.6,74000.0,40.4447,40.4761,40.4369,40.4526,74000.0
2010-04-20 12:10:00,51.6,51.63,51.58,51.59,26200.0,40.4526,40.4761,40.4369,40.4447,26200.0
2010-04-20 12:15:00,51.59,51.66,51.59,51.65,9100.0,40.4447,40.4996,40.4447,40.4918,9100.0
2010-04-20 12:20:00,51.65,51.66,51.64,51.65,5500.0,40.4918,40.4996,40.4839,40.4918,5500.0
2010-04-20 12:25:00,51.65,51.66,51.64,51.64,11900.0,40.4918,40.4996,40.4839,40.4839,11900.0
2010-04-20 12:30:00,51.64,51.66,51.64,51.64,5600.0,40.4839,40.4996,40.4839,40.4839,5600.0
2010-04-20 12:35:00,51.65,51.66,51.64,51.65,19100.0,40.4918,40.4996,40.4839,40.4918,19100.0
2010-04-20 12:40:00,51.66,51.66,51.65,51.65,21600.0,40.4996,40.4996,40.4918,40.4918,21600.0
2010-04-20 12:45:00,51.65,51.65,51.62,51.63,14900.0,40.4918,40.4918,40.4683,40.4761,14900.0
2010-04-20 12:50:00,51.61,51.62,51.6,51.6,25400.0,40.4604,40.4683,40.4526,40.4526,25400.0
2010-04-20 12:55:00,51.6,51.6,51.59,51.6,4100.0,40.4526,40.4526,40.4447,40.4526,4100.0
2010-04-20 13:00:00,51.6,51.63,51.6,51.63,15500.0,40.4526,40.4761,40.4526,40.4761,15500.0
2010-04-20 13:05:00,51.64,51.64,51.62,51.62,13600.0,40.4839,40.4839,40.4683,40.4683,13600.0
2010-04-20 13:10:00,51.63,51.63,51.62,51.62,11700.0,40.4761,40.4761,40.4683,40.4683,11700.0
2010-04-20 13:15:00,51.62,51.63,51.61,51.61,8500.0,40.4683,40.4761,40.4604,40.4604,8500.0
2010-04-20 13:20:00,51.61,51.64,51.6,51.62,11500.0,40.4604,40.4839,40.4526,40.4683,11500.0
2010-04-20 13:25:00,51.62,51.63,51.61,51.63,3100.0,40.4683,40.4761,40.4604,40.4761,3100.0
2010-04-20 13:30:00,51.64,51.65,51.62,51.62,12500.0,40.4839,40.4918,40.4683,40.4683,12500.0
2010-04-20 13:35:00,51.62,51.63,51.61,51.61,9800.0,40.4683,40.4761,40.4604,40.4604,9800.0
2010-04-20 13:40:00,51.62,51.62,51.62,51.62,3100.0,40.4683,40.4683,40.4683,40.4683,3100.0
2010-04-20 13:45:00,51.61,51.66,51.6,51.61,92600.0,40.4604,40.4996,40.4526,40.4604,92600.0
2010-04-20 13:50:00,51.61,51.62,51.61,51.61,12000.0,40.4604,40.4683,40.4604,40.4604,12000.0
2010-04-20 13:55:00,51.62,51.62,51.59,51.61,22000.0,40.4683,40.4683,40.4447,40.4604,22000.0
2010-04-20 14:00:00,51.61,51.64,51.6,51.61,10300.0,40.4604,40.4839,40.4526,40.4604,10300.0
2010-04-20 14:05:00,51.61,51.61,51.55,51.58,9900.0,40.4604,40.4604,40.4134,40.4369,9900.0
2010-04-20 14:10:00,51.57,51.59,51.55,51.56,6600.0,40.4291,40.4447,40.4134,40.4212,6600.0
2010-04-20 14:15:00,51.58,51.63,51.58,51.6,33000.0,40.4369,40.4761,40.4369,40.4526,33000.0
2010-04-20 14:20:00,51.59,51.64,51.59,51.62,15800.0,40.4447,40.4839,40.4447,40.4683,15800.0
2010-04-20 14:25:00,51.62,51.63,51.61,51.61,5100.0,40.4683,40.4761,40.4604,40.4604,5100.0
2010-04-20 14:30:00,51.59,51.59,51.58,51.59,5400.0,40.4447,40.4447,40.4369,40.4447,5400.0
2010-04-20 14:35:00,51.61,51.66,51.61,51.62,11100.0,40.4604,40.4996,40.4604,40.4683,11100.0
2010-04-20 14:40:00,51.64,51.67,51.63,51.64,46100.0,40.4839,40.5075,40.4761,40.4839,46100.0
2010-04-20 14:45:00,51.64,51.68,51.62,51.68,7000.0,40.4839,40.5153,40.4683,40.5153,7000.0
2010-04-20 14:50:00,51.69,51.71,51.68,51.69,62200.0,40.5231,40.5388,40.5153,40.5231,62200.0
2010-04-20 14:55:00,51.69,51.69,51.69,51.69,2200.0,40.5231,40.5231,40.5231,40.5231,2200.0
2010-04-20 15:00:00,51.69,51.7,51.68,51.68,27200.0,40.5231,40.531,40.5153,40.5153,27200.0
2010-04-20 15:05:00,51.69,51.73,51.67,51.73,91600.0,40.5231,40.5545,40.5075,40.5545,91600.0
2010-04-20 15:10:00,51.72,51.73,51.67,51.67,18300.0,40.5467,40.5545,40.5075,40.5075,18300.0
2010-04-20 15:15:00,51.67,51.67,51.65,51.65,3200.0,40.5075,40.5075,40.4918,40.4918,3200.0
2010-04-20 15:20:00,51.65,51.66,51.6,51.6,24900.0,40.4918,40.4996,40.4526,40.4526,24900.0
2010-04-20 15:25:00,51.6,51.63,51.6,51.63,15300.0,40.4526,40.4761,40.4526,40.4761,15300.0
2010-04-20 15:30:00,51.62,51.63,51.6,51.61,20900.0,40.4683,40.4761,40.4526,40.4604,20900.0
2010-04-20 15:35:00,51.62,51.68,51.61,51.66,49600.0,40.4683,40.5153,40.4604,40.4996,49600.0
2010-04-20 15:40:00,51.67,51.73,51.67,51.73,59600.0,40.5075,40.5545,40.5075,40.5545,59600.0
2010-04-20 15:45:00,51.73,51.73,51.68,51.68,36000.0,40.5545,40.5545,40.5153,40.5153,36000.0
2010-04-20 15:50:00,51.68,51.69,51.67,51.68,30800.0,40.5153,40.5231,40.5075,40.5153,30800.0
2010-04-20 15:55:00,51.67,51.74,51.66,51.74,86900.0,40.5075,40.5623,40.4996,40.5623,86900.0
2010-04-21 09:30:00,52.32,52.35,52.19,52.31,180100.0,41.017,41.0406,40.9151,41.0092,180100.0
2010-04-21 09:35:00,52.31,52.41,52.31,52.31,87000.0,41.0092,41.0876,41.0092,41.0092,87000.0
2010-04-21 09:40:00,52.32,52.36,52.31,52.32,122100.0,41.017,41.0484,41.0092,41.017,122100.0
2010-04-21 09:45:00,52.31,52.34,52.3,52.31,269200.0,41.0092,41.0327,41.0014,41.0092,269200.0
2010-04-21 09:50:00,52.31,52.33,52.28,52.32,161000.0,41.0092,41.0249,40.9857,41.017,161000.0
2010-04-21 09:55:00,52.32,52.35,52.31,52.34,82900.0,41.017,41.0406,41.0092,41.0327,82900.0
2010-04-21 10:00:00,52.34,52.4,52.23,52.35,297200.0,41.0327,41.0798,40.9465,41.0406,297200.0
2010-04-21 10:05:00,52.34,52.38,52.32,52.36,48000.0,41.0327,41.0641,41.017,41.0484,48000.0
2010-04-21 10:10:00,52.36,52.4,52.35,52.38,62000.0,41.0484,41.0798,41.0406,41.0641,62000.0
2010-04-21 10:15:00,52.37,52.38,52.31,52.31,46200.0,41.0562,41.0641,41.0092,41.0092,46200.0
2010-04-21 10:20:00,52.31,52.32,52.26,52.28,23900.0,41.0092,41.017,40.97,40.9857,23900.0
2010-04-21 10:25:00,52.28,52.28,52.16,52.18,40600.0,40.9857,40.9857,40.8916,40.9073,40600.0
2010-04-21 10:30:00,52.17,52.23,52.12,52.19,87500.0,40.8994,40.9465,40.8602,40.9151,87500.0
2010-04-21 10:35:00,52.19,52.22,52.16,52.17,25100.0,40.9151,40.9386,40.8916,40.8994,25100.0
2010-04-21 10:40:00,52.2,52.23,52.18,52.22,36000.0,40.923,40.9465,40.9073,40.9386,36000.0
2010-04-21 10:45:00,52.22,52.26,52.19,52.2,665800.0,40.9386,40.97,40.9151,40.923,665800.0
2010-04-21 10:50:00,52.21,52.24,52.18,52.21,50800.0,40.9308,40.9543,40.9073,40.9308,50800.0
2010-04-21 10:55:00,52.22,52.23,52.13,52.19,32100.0,40.9386,40.9465,40.8681,40.9151,32100.0
2010-04-21 11:00:00,52.19,52.23,52.14,52.21,51600.0,40.9151,40.9465,40.8759,40.9308,51600.0
2010-04-21 11:05:00,52.2,52.22,52.17,52.18,33500.0,40.923,40.9386,40.8994,40.9073,33500.0
2010-04-21 11:10:00,52.18,52.22,52.14,52.22,56500.0,40.9073,40.9386,40.8759,40.9386,56500.0
2010-04-21 11:15:00,52.22,52.22,52.19,52.21,37900.0,40.9386,40.9386,40.9151,40.9308,37900.0
2010-04-21 11:20:00,52.21,52.23,52.14,52.19,57700.0,40.9308,40.9465,40.8759,40.9151,57700.0
2010-04-21 11:25:00,52.19,52.2,52.07,52.09,80400.0,40.9151,40.923,40.821,40.8367,80400.0
2010-04-21 11:30:00,52.09,52.09,52.0,52.07,34900.0,40.8367,40.8367,40.7662,40.821,34900.0
2010-04-21 11:35:00,52.06,52.07,51.97,52.04,44900.0,40.8132,40.821,40.7426,40.7975,44900.0
2010-04-21 11:40:00,52.04,52.06,52.01,52.06,20900.0,40.7975,40.8132,40.774,40.8132,20900.0
2010-04-21 11:45:00,52.06,52.09,52.04,52.08,13300.0,40.8132,40.8367,40.7975,40.8289,13300.0
2010-04-21 11:50:00,52.09,52.13,52.08,52.12,21500.0,40.8367,40.8681,40.8289,40.8602,21500.0
2010-04-21 11:55:00,52.12,52.16,52.11,52.13,28800.0,40.8602,40.8916,40.8524,40.8681,28800.0
2010-04-21 12:00:00,52.13,52.16,52.11,52.15,25300.0,40.8681,40.8916,40.8524,40.8838,25300.0
2010-04-21 12:05:00,52.16,52.17,52.08,52.11,41600.0,40.8916,40.8994,40.8289,40.8524,41600.0
2010-04-21 12:10:00,52.11,52.11,52.08,52.1,16700.0,40.8524,40.8524,40.8289,40.8446,16700.0
2010-04-21 12:15:00,52.09,52.12,52.08,52.1,17200.0,40.8367,40.8602,40.8289,40.8446,17200.0
2010-04-21 12:20:00,52.09,52.12,52.09,52.11,11200.0,40.8367,40.8602,40.8367,40.8524,11200.0
2010-04-21 12:25:00,52.12,52.2,52.12,52.17,26100.0,40.8602,40.923,40.8602,40.8994,26100.0
2010-04-21 12:30:00,52.16,52.23,52.16,52.22,24100.0,40.8916,40.9465,40.8916,40.9386,24100.0
2010-04-21 12:35:00,52.22,52.29,52.22,52.24,39100.0,40.9386,40.9935,40.9386,40.9543,39100.0
2010-04-21 12:40:00,52.25,52.27,52.24,52.26,7800.0,40.9622,40.9778,40.9543,40.97,7800.0
2010-04-21 12:45:00,52.27,52.29,52.25,52.27,78100.0,40.9778,40.9935,40.9622,40.9778,78100.0
2010-04-21 12:50:00,52.27,52.28,52.23,52.27,50900.0,40.9778,40.9857,40.9465,40.9778,50900.0
2010-04-21 12:55:00,52.26,52.27,52.24,52.24,41200.0,40.97,40.9778,40.9543,40.9543,41200.0
2010-04-21 13:00:00,52.23,52.25,52.2,52.25,19500.0,40.9465,40.9622,40.923,40.9622,19500.0
2010-04-21 13:05:00,52.25,52.25,52.16,52.17,30400.0,40.9622,40.9622,40.8916,40.8994,30400.0
2010-04-21 13:10:00,52.17,52.17,52.1,52.16,65800.0,40.8994,40.8994,40.8446,40.8916,65800.0
2010-04-21 13:15:00,52.16,52.16,52.08,52.11,98900.0,40.8916,40.8916,40.8289,40.8524,98900.0
2010-04-21 13:20:00,52.11,52.17,52.11,52.15,17100.0,40.8524,40.8994,40.8524,40.8838,17100.0
2010-04-21 13:25:00,52.15,52.16,52.12,52.16,26300.0,40.8838,40.8916,40.8602,40.8916,26300.0
2010-04-21 13:30:00,52.16,52.19,52.15,52.19,19800.0,40.8916,40.9151,40.8838,40.9151,19800.0
2010-04-21 13:35:00,52.19,52.23,52.18,52.22,46700.0,40.9151,40.9465,40.9073,40.9386,46700.0
2010-04-21 13:40:00,52.22,52.24,52.19,52.23,25500.0,40.9386,40.9543,40.9151,40.9465,25500.0
2010-04-21 13:45:00,52.23,52.29,52.23,52.25,25400.0,40.9465,40.9935,40.9465,40.9622,25400.0
2010-04-21 13:50:00,52.25,52.26,52.24,52.25,7500.0,40.9622,40.97,40.9543,40.9622,7500.0
2010-04-21 13:55:00,52.25,52.31,52.25,52.29,17200.0,40.9622,41.0092,40.9622,40.9935,17200.0
2010-04-21 14:00:00,52.29,52.31,52.26,52.26,20200.0,40.9935,41.0092,40.97,40.97,20200.0
2010-04-21 14:05:00,52.26,52.26,52.24,52.24,10100.0,40.97,40.97,40.9543,40.9543,10100.0
2010-04-21 14:10:00,52.24,52.24,52.16,52.17,26600.0,40.9543,40.9543,40.8916,40.8994,26600.0
2010-04-21 14:15:00,52.18,52.18,52.07,52.08,63400.0,40.9073,40.9073,40.821,40.8289,63400.0
2010-04-21 14:20:00,52.08,52.13,52.05,52.1,68500.0,40.8289,40.8681,40.8054,40.8446,68500.0
2010-04-21 14:25:00,52.1,52.1,52.03,52.06,27100.0,40.8446,40.8446,40.7897,40.8132,27100.0
2010-04-21 14:30:00,52.06,52.07,52.02,52.05,14200.0,40.8132,40.821,40.7818,40.8054,14200.0
2010-04-21 14:35:00,52.04,52.06,52.0,52.04,29700.0,40.7975,40.8132,40.7662,40.7975,29700.0
2010-04-21 14:40:00,52.06,52.11,52.06,52.1,17600.0,40.8132,40.8524,40.8132,40.8446,17600.0
2010-04-21 14:45:00,52.1,52.14,52.09,52.13,42100.0,40.8446,40.8759,40.8367,40.8681,42100.0
2010-04-21 14:50:00,52.13,52.13,52.11,52.13,26300.0,40.8681,40.8681,40.8524,40.8681,26300.0
2010-04-21 14:55:00,52.15,52.19,52.14,52.19,33500.0,40.8838,40.9151,40.8759,40.9151,33500.0
2010-04-21 15:00:00,52.19,52.21,52.17,52.17,24900.0,40.9151,40.9308,40.8994,40.8994,24900.0
2010-04-21 15:05:00,52.17,52.21,52.17,52.2,21700.0,40.8994,40.9308,40.8994,40.923,21700.0
2010-04-21 15:10:00,52.2,52.21,52.17,52.21,17000.0,40.923,40.9308,40.8994,40.9308,17000.0
2010-04-21 15:15:00,52.21,52.27,52.21,52.27,34000.0,40.9308,40.9778,40.9308,40.9778,34000.0
2010-04-21 15:20:00,52.26,52.26,52.21,52.21,49900.0,40.97,40.97,40.9308,40.9308,49900.0
2010-04-21 15:25:00,52.22,52.24,52.21,52.24,48600.0,40.9386,40.9543,40.9308,40.9543,48600.0
2010-04-21 15:30:00,52.24,52.32,52.23,52.32,47000.0,40.9543,41.017,40.9465,41.017,47000.0
2010-04-21 15:35:00,52.32,52.35,52.31,52.32,77600.0,41.017,41.0406,41.0092,41.017,77600.0
2010-04-21 15:40:00,52.33,52.38,52.32,52.38,71900.0,41.0249,41.0641,41.017,41.0641,71900.0
2010-04-21 15:45:00,52.38,52.43,52.37,52.43,95800.0,41.0641,41.1033,41.0562,41.1033,95800.0
2010-04-21 15:50:00,52.42,52.45,52.39,52.43,128900.0,41.0954,41.119,41.0719,41.1033,128900.0
2010-04-21 15:55:00,52.43,52.5,52.39,52.39,319600.0,41.1033,41.1582,41.0719,41.0719,319600.0
2010-04-22 09:30:00,52.03,52.04,51.7,51.76,453600.0,40.7897,40.7975,40.531,40.578,453600.0
2010-04-22 09:35:00,51.76,51.83,51.64,51.74,329000.0,40.578,40.6329,40.4839,40.5623,329000.0
2010-04-22 09:40:00,51.73,51.74,51.59,51.62,140900.0,40.5545,40.5623,40.4447,40.4683,140900.0
2010-04-22 09:45:00,51.61,51.65,51.59,51.6,151900.0,40.4604,40.4918,40.4447,40.4526,151900.0
2010-04-22 09:50:00,51.6,51.67,51.59,51.67,147200.0,40.4526,40.5075,40.4447,40.5075,147200.0
2010-04-22 09:55:00,51.67,51.69,51.62,51.64,106200.0,40.5075,40.5231,40.4683,40.4839,106200.0
2010-04-22 10:00:00,51.64,51.66,51.58,51.65,186800.0,40.4839,40.4996,40.4369,40.4918,186800.0
2010-04-22 10:05:00,51.65,51.66,51.61,51.63,263300.0,40.4918,40.4996,40.4604,40.4761,263300.0
2010-04-22 10:10:00,51.64,51.66,51.58,51.6,164500.0,40.4839,40.4996,40.4369,40.4526,164500.0
2010-04-22 10:15:00,51.59,51.71,51.59,51.71,152700.0,40.4447,40.5388,40.4447,40.5388,152700.0
2010-04-22 10:20:00,51.7,51.72,51.67,51.72,57700.0,40.531,40.5467,40.5075,40.5467,57700.0
2010-04-22 10:25:00,51.72,51.8,51.71,51.74,200700.0,40.5467,40.6094,40.5388,40.5623,200700.0
2010-04-22 10:30:00,51.74,51.8,51.64,51.8,178400.0,40.5623,40.6094,40.4839,40.6094,178400.0
2010-04-22 10:35:00,51.82,51.86,51.75,51.75,60400.0,40.6251,40.6564,40.5702,40.5702,60400.0
2010-04-22 10:40:00,51.75,51.79,51.72,51.79,52800.0,40.5702,40.6015,40.5467,40.6015,52800.0
2010-04-22 10:45:00,51.8,51.83,51.72,51.81,95700.0,40.6094,40.6329,40.5467,40.6172,95700.0
2010-04-22 10:50:00,51.8,51.8,51.72,51.74,37700.0,40.6094,40.6094,40.5467,40.5623,37700.0
2010-04-22 10:55:00,51.75,51.76,51.69,51.7,34400.0,40.5702,40.578,40.5231,40.531,34400.0
2010-04-22 11:00:00,51.69,51.81,51.66,51.78,108400.0,40.5231,40.6172,40.4996,40.5937,108400.0
2010-04-22 11:05:00,51.78,51.8,51.74,51.78,58300.0,40.5937,40.6094,40.5623,40.5937,58300.0
2010-04-22 11:10:00,51.78,51.81,51.71,51.71,70400.0,40.5937,40.6172,40.5388,40.5388,70400.0
2010-04-22 11:15:00,51.71,51.71,51.65,51.68,82000.0,40.5388,40.5388,40.4918,40.5153,82000.0
2010-04-22 11:20:00,51.68,51.69,51.61,51.63,34400.0,40.5153,40.5231,40.4604,40.4761,34400.0
2010-04-22 11:25:00,51.62,51.66,51.61,51.64,56600.0,40.4683,40.4996,40.4604,40.4839,56600.0
2010-04-22 11:30:00,51.65,51.65,51.6,51.62,11900.0,40.4918,40.4918,40.4526,40.4683,11900.0
2010-04-22 11:35:00,51.63,51.64,51.6,51.64,25400.0,40.4761,40.4839,40.4526,40.4839,25400.0
2010-04-22 11:40:00,51.64,51.66,51.64,51.66,16600.0,40.4839,40.4996,40.4839,40.4996,16600.0
2010-04-22 11:45:00,51.67,51.67,51.6,51.63,13100.0,40.5075,40.5075,40.4526,40.4761,13100.0
2010-04-22 11:50:00,51.63,51.66,51.62,51.66,20300.0,40.4761,40.4996,40.4683,40.4996,20300.0
2010-04-22 11:55:00,51.67,51.72,51.67,51.71,10200.0,40.5075,40.5467,40.5075,40.5388,10200.0
2010-04-22 12:00:00,51.71,51.74,51.67,51.74,44300.0,40.5388,40.5623,40.5075,40.5623,44300.0
2010-04-22 12:05:00,51.74,51.8,51.74,51.79,57300.0,40.5623,40.6094,40.5623,40.6015,57300.0
2010-04-22 12:10:00,51.79,51.8,51.76,51.77,36600.0,40.6015,40.6094,40.578,40.5859,36600.0
2010-04-22 12:15:00,51.76,51.77,51.72,51.75,38300.0,40.578,40.5859,40.5467,40.5702,38300.0
2010-04-22 12:20:00,51.74,51.76,51.72,51.75,113000.0,40.5623,40.578,40.5467,40.5702,113000.0
2010-04-22 12:25:00,51.75,51.78,51.75,51.77,39400.0,40.5702,40.5937,40.5702,40.5859,39400.0
2010-04-22 12:30:00,51.76,51.76,51.72,51.74,15400.0,40.578,40.578,40.5467,40.5623,15400.0
2010-04-22 12:35:00,51.74,51.75,51.74,51.75,61200.0,40.5623,40.5702,40.5623,40.5702,61200.0
2010-04-22 12:40:00,51.75,51.8,51.74,51.79,120700.0,40.5702,40.6094,40.5623,40.6015,120700.0
2010-04-22 12:45:00,51.78,51.79,51.77,51.79,26700.0,40.5937,40.6015,40.5859,40.6015,26700.0
2010-04-22 12:50:00,51.78,51.81,51.78,51.81,5400.0,40.5937,40.6172,40.5937,40.6172,5400.0
2010-04-22 12:55:00,51.81,51.82,51.78,51.82,6400.0,40.6172,40.6251,40.5937,40.6251,6400.0
2010-04-22 13:00:00,51.82,51.91,51.8,51.87,38000.0,40.6251,40.6956,40.6094,40.6643,38000.0
2010-04-22 13:05:00,51.87,51.94,51.87,51.93,24700.0,40.6643,40.7191,40.6643,40.7113,24700.0
2010-04-22 13:10:00,51.94,51.94,51.89,51.92,92600.0,40.7191,40.7191,40.6799,40.7035,92600.0
2010-04-22 13:15:00,51.92,51.98,51.92,51.94,130700.0,40.7035,40.7505,40.7035,40.7191,130700.0
2010-04-22 13:20:00,51.95,52.0,51.94,51.99,31600.0,40.727,40.7662,40.7191,40.7583,31600.0
2010-04-22 13:25:00,51.99,52.04,51.99,52.04,24700.0,40.7583,40.7975,40.7583,40.7975,24700.0
2010-04-22 13:30:00,52.04,52.05,52.03,52.04,16000.0,40.7975,40.8054,40.7897,40.7975,16000.0
2010-04-22 13:35:00,52.03,52.04,52.02,52.02,22900.0,40.7897,40.7975,40.7818,40.7818,22900.0
2010-04-22 13:40:00,52.02,52.05,52.02,52.02,22100.0,40.7818,40.8054,40.7818,40.7818,22100.0
2010-04-22 13:45:00,52.03,52.1,52.03,52.09,15800.0,40.7897,40.8446,40.7897,40.8367,15800.0
2010-04-22 13:50:00,52.1,52.12,52.05,52.12,9300.0,40.8446,40.8602,40.8054,40.8602,9300.0
2010-04-22 13:55:00,52.11,52.18,52.11,52.18,6900.0,40.8524,40.9073,40.8524,40.9073,6900.0
2010-04-22 14:00:00,52.18,52.21,52.12,52.12,28200.0,40.9073,40.9308,40.8602,40.8602,28200.0
2010-04-22 14:05:00,52.13,52.15,52.09,52.14,18900.0,40.8681,40.8838,40.8367,40.8759,18900.0
2010-04-22 14:10:00,52.15,52.16,52.13,52.13,3200.0,40.8838,40.8916,40.8681,40.8681,3200.0
2010-04-22 14:15:00,52.14,52.21,52.14,52.2,9400.0,40.8759,40.9308,40.8759,40.923,9400.0
2010-04-22 14:20:00,52.19,52.2,52.17,52.2,6300.0,40.9151,40.923,40.8994,40.923,6300.0
2010-04-22 14:25:00,52.19,52.34,52.19,52.33,91300.0,40.9151,41.0327,40.9151,41.0249,91300.0
2010-04-22 14:30:00,52.34,52.35,52.31,52.33,18700.0,41.0327,41.0406,41.0092,41.0249,18700.0
2010-04-22 14:35:00,52.32,52.33,52.29,52.32,8700.0,41.017,41.0249,40.9935,41.017,8700.0
2010-04-22 14:40:00,52.29,52.31,52.27,52.27,2800.0,40.9935,41.0092,40.9778,40.9778,2800.0
2010-04-22 14:45:00,52.27,52.29,52.27,52.28,5500.0,40.9778,40.9935,40.9778,40.9857,5500.0
2010-04-22 14:50:00,52.27,52.27,52.23,52.27,8500.0,40.9778,40.9778,40.9465,40.9778,8500.0
2010-04-22 14:55:00,52.27,52.29,52.25,52.29,11000.0,40.9778,40.9935,40.9622,40.9935,11000.0
2010-04-22 15:00:00,52.3,52.31,52.27,52.31,29800.0,41.0014,41.0092,40.9778,41.0092,29800.0
2010-04-22 15:05:00,52.32,52.32,52.29,52.29,30000.0,41.017,41.017,40.9935,40.9935,30000.0
2010-04-22 15:10:00,52.29,52.31,52.28,52.29,274900.0,40.9935,41.0092,40.9857,40.9935,274900.0
2010-04-22 15:15:00,52.29,52.35,52.29,52.32,40900.0,40.9935,41.0406,40.9935,41.017,40900.0
2010-04-22 15:20:00,52.32,52.4,52.32,52.39,30800.0,41.017,41.0798,41.017,41.0719,30800.0
2010-04-22 15:25:00,52.4,52.41,52.39,52.41,104200.0,41.0798,41.0876,41.0719,41.0876,104200.0
2010-04-22 15:30:00,52.41,52.49,52.41,52.48,44800.0,41.0876,41.1503,41.0876,41.1425,44800.0
2010-04-22 15:35:00,52.47,52.48,52.41,52.43,31700.0,41.1346,41.1425,41.0876,41.1033,31700.0
2010-04-22 15:40:00,52.43,52.45,52.38,52.45,16500.0,41.1033,41.119,41.0641,41.119,16500.0
2010-04-22 15:45:00,52.45,52.5,52.42,52.48,21600.0,41.119,41.1582,41.0954,41.1425,21600.0
2010-04-22 15:50:00,52.49,52.55,52.46,52.5,32000.0,41.1503,41.1973,41.1268,41.1582,32000.0
2010-04-22 15:55:00,52.49,52.5,52.4,52.46,102100.0,41.1503,41.1582,41.0798,41.1268,102100.0
2010-04-23 09:30:00,52.26,52.5,52.2,52.23,112100.0,40.97,41.1582,40.923,40.9465,112100.0
2010-04-23 09:35:00,52.24,52.39,52.22,52.3,114800.0,40.9543,41.0719,40.9386,41.0014,114800.0
2010-04-23 09:40:00,52.31,52.32,52.18,52.18,99800.0,41.0092,41.017,40.9073,40.9073,99800.0
2010-04-23 09:45:00,52.18,52.18,52.12,52.15,102200.0,40.9073,40.9073,40.8602,40.8838,102200.0
2010-04-23 09:50:00,52.15,52.24,52.12,52.24,103400.0,40.8838,40.9543,40.8602,40.9543,103400.0
2010-04-23 09:55:00,52.23,52.27,52.22,52.24,70900.0,40.9465,40.9778,40.9386,40.9543,70900.0
2010-04-23 10:00:00,52.25,52.38,52.25,52.33,155700.0,40.9622,41.0641,40.9622,41.0249,155700.0
2010-04-23 10:05:00,52.34,52.48,52.33,52.48,58100.0,41.0327,41.1425,41.0249,41.1425,58100.0
2010-04-23 10:10:00,52.48,52.59,52.48,52.59,48200.0,41.1425,41.2287,41.1425,41.2287,48200.0
2010-04-23 10:15:00,52.59,52.6,52.52,52.56,78300.0,41.2287,41.2365,41.1738,41.2052,78300.0
2010-04-23 10:20:00,52.55,52.55,52.48,52.51,60500.0,41.1973,41.1973,41.1425,41.166,60500.0
2010-04-23 10:25:00,52.5,52.55,52.5,52.51,28200.0,41.1582,41.1973,41.1582,41.166,28200.0
2010-04-23 10:30:00,52.5,52.53,52.38,52.38,54100.0,41.1582,41.1817,41.0641,41.0641,54100.0
2010-04-23 10:35:00,52.38,52.49,52.36,52.48,66300.0,41.0641,41.1503,41.0484,41.1425,66300.0
2010-04-23 10:40:00,52.47,52.58,52.47,52.54,38200.0,41.1346,41.2209,41.1346,41.1895,38200.0
2010-04-23 10:45:00,52.55,52.56,52.45,52.47,66900.0,41.1973,41.2052,41.119,41.1346,66900.0
2010-04-23 10:50:00,52.47,52.53,52.45,52.53,15300.0,41.1346,41.1817,41.119,41.1817,15300.0
2010-04-23 10:55:00,52.51,52.51,52.39,52.4,21000.0,41.166,41.166,41.0719,41.0798,21000.0
2010-04-23 11:00:00,52.41,52.45,52.35,52.35,25400.0,41.0876,41.119,41.0406,41.0406,25400.0
2010-04-23 11:05:00,52.34,52.4,52.33,52.39,18000.0,41.0327,41.0798,41.0249,41.0719,18000.0
2010-04-23 11:10:00,52.38,52.47,52.37,52.45,21000.0,41.0641,41.1346,41.0562,41.119,21000.0
2010-04-23 11:15:00,52.44,52.53,52.44,52.53,10600.0,41.1111,41.1817,41.1111,41.1817,10600.0
2010-04-23 11:20:00,52.53,52.53,52.48,52.49,23700.0,41.1817,41.1817,41.1425,41.1503,23700.0
2010-04-23 11:25:00,52.49,52.49,52.38,52.39,18100.0,41.1503,41.1503,41.0641,41.0719,18100.0
2010-04-23 11:30:00,52.38,52.38,52.29,52.29,56700.0,41.0641,41.0641,40.9935,40.9935,56700.0
2010-04-23 11:35:00,52.29,52.37,52.29,52.36,53600.0,40.9935,41.0562,40.9935,41.0484,53600.0
2010-04-23 11:40:00,52.35,52.35,52.28,52.29,14600.0,41.0406,41.0406,40.9857,40.9935,14600.0
2010-04-23 11:45:00,52.3,52.34,52.3,52.33,27500.0,41.0014,41.0327,41.0014,41.0249,27500.0
2010-04-23 11:50:00,52.33,52.33,52.31,52.33,7900.0,41.0249,41.0249,41.0092,41.0249,7900.0
2010-04-23 11:55:00,52.33,52.36,52.33,52.35,18500.0,41.0249,41.0484,41.0249,41.0406,18500.0
2010-04-23 12:00:00,52.35,52.36,52.33,52.36,36100.0,41.0406,41.0484,41.0249,41.0484,36100.0
2010-04-23 12:05:00,52.35,52.37,52.33,52.34,12700.0,41.0406,41.0562,41.0249,41.0327,12700.0
2010-04-23 12:10:00,52.34,52.36,52.33,52.34,13600.0,41.0327,41.0484,41.0249,41.0327,13600.0
2010-04-23 12:15:00,52.34,52.37,52.33,52.34,16900.0,41.0327,41.0562,41.0249,41.0327,16900.0
2010-04-23 12:20:00,52.35,52.36,52.34,52.35,29400.0,41.0406,41.0484,41.0327,41.0406,29400.0
2010-04-23 12:25:00,52.36,52.37,52.35,52.37,4700.0,41.0484,41.0562,41.0406,41.0562,4700.0
2010-04-23 12:30:00,52.37,52.37,52.34,52.35,7200.0,41.0562,41.0562,41.0327,41.0406,7200.0
2010-04-23 12:35:00,52.34,52.35,52.34,52.34,3600.0,41.0327,41.0406,41.0327,41.0327,3600.0
2010-04-23 12:40:00,52.35,52.37,52.34,52.36,33900.0,41.0406,41.0562,41.0327,41.0484,33900.0
2010-04-23 12:45:00,52.37,52.37,52.35,52.36,14900.0,41.0562,41.0562,41.0406,41.0484,14900.0
2010-04-23 12:50:00,52.35,52.37,52.35,52.36,17600.0,41.0406,41.0562,41.0406,41.0484,17600.0
2010-04-23 12:55:00,52.37,52.4,52.36,52.4,24900.0,41.0562,41.0798,41.0484,41.0798,24900.0
2010-04-23 13:00:00,52.4,52.4,52.37,52.37,22300.0,41.0798,41.0798,41.0562,41.0562,22300.0
2010-04-23 13:05:00,52.38,52.39,52.36,52.38,22500.0,41.0641,41.0719,41.0484,41.0641,22500.0
2010-04-23 13:10:00,52.37,52.38,52.36,52.36,11400.0,41.0562,41.0641,41.0484,41.0484,11400.0
2010-04-23 13:15:00,52.37,52.4,52.34,52.36,101800.0,41.0562,41.0798,41.0327,41.0484,101800.0
2010-04-23 13:20:00,52.34,52.36,52.34,52.35,10400.0,41.0327,41.0484,41.0327,41.0406,10400.0
2010-04-23 13:25:00,52.36,52.42,52.35,52.4,45900.0,41.0484,41.0954,41.0406,41.0798,45900.0
2010-04-23 13:30:00,52.38,52.39,52.37,52.38,8100.0,41.0641,41.0719,41.0562,41.0641,8100.0
2010-04-23 13:35:00,52.38,52.38,52.36,52.36,3500.0,41.0641,41.0641,41.0484,41.0484,3500.0
2010-04-23 13:40:00,52.36,52.37,52.35,52.35,10600.0,41.0484,41.0562,41.0406,41.0406,10600.0
2010-04-23 13:45:00,52.36,52.46,52.35,52.44,65900.0,41.0484,41.1268,41.0406,41.1111,65900.0
2010-04-23 13:50:00,52.44,52.46,52.43,52.46,6600.0,41.1111,41.1268,41.1033,41.1268,6600.0
2010-04-23 13:55:00,52.46,52.49,52.45,52.46,18800.0,41.1268,41.1503,41.119,41.1268,18800.0
2010-04-23 14:00:00,52.45,52.48,52.43,52.47,30500.0,41.119,41.1425,41.1033,41.1346,30500.0
2010-04-23 14:05:00,52.47,52.51,52.47,52.49,13800.0,41.1346,41.166,41.1346,41.1503,13800.0
2010-04-23 14:10:00,52.5,52.51,52.49,52.5,29600.0,41.1582,41.166,41.1503,41.1582,29600.0
2010-04-23 14:15:00,52.5,52.51,52.47,52.49,13300.0,41.1582,41.166,41.1346,41.1503,13300.0
2010-04-23 14:20:00,52.49,52.52,52.49,52.51,14600.0,41.1503,41.1738,41.1503,41.166,14600.0
2010-04-23 14:25:00,52.51,52.51,52.49,52.5,8900.0,41.166,41.166,41.1503,41.1582,8900.0
2010-04-23 14:30:00,52.49,52.5,52.47,52.49,14400.0,41.1503,41.1582,41.1346,41.1503,14400.0
2010-04-23 14:35:00,52.49,52.51,52.48,52.5,7800.0,41.1503,41.166,41.1425,41.1582,7800.0
2010-04-23 14:40:00,52.51,52.52,52.5,52.5,14500.0,41.166,41.1738,41.1582,41.1582,14500.0
2010-04-23 14:45:00,52.5,52.53,52.5,52.53,24200.0,41.1582,41.1817,41.1582,41.1817,24200.0
2010-04-23 14:50:00,52.54,52.59,52.52,52.58,100200.0,41.1895,41.2287,41.1738,41.2209,100200.0
2010-04-23 14:55:00,52.58,52.59,52.54,52.59,20500.0,41.2209,41.2287,41.1895,41.2287,20500.0
2010-04-23 15:00:00,52.6,52.61,52.58,52.58,30100.0,41.2365,41.2444,41.2209,41.2209,30100.0
2010-04-23 15:05:00,52.59,52.6,52.53,52.55,9000.0,41.2287,41.2365,41.1817,41.1973,9000.0
2010-04-23 15:10:00,52.54,52.6,52.54,52.6,8200.0,41.1895,41.2365,41.1895,41.2365,8200.0
2010-04-23 15:15:00,52.6,52.62,52.58,52.61,22700.0,41.2365,41.2522,41.2209,41.2444,22700.0
2010-04-23 15:20:00,52.62,52.62,52.58,52.6,15300.0,41.2522,41.2522,41.2209,41.2365,15300.0
2010-04-23 15:25:00,52.6,52.62,52.58,52.6,16200.0,41.2365,41.2522,41.2209,41.2365,16200.0
2010-04-23 15:30:00,52.6,52.63,52.6,52.61,22100.0,41.2365,41.2601,41.2365,41.2444,22100.0
2010-04-23 15:35:00,52.6,52.63,52.6,52.62,9100.0,41.2365,41.2601,41.2365,41.2522,9100.0
2010-04-23 15:40:00,52.63,52.63,52.56,52.58,11200.0,41.2601,41.2601,41.2052,41.2209,11200.0
2010-04-23 15:45:00,52.58,52.67,52.58,52.64,46600.0,41.2209,41.2914,41.2209,41.2679,46600.0
2010-04-23 15:50:00,52.63,52.66,52.62,52.66,33000.0,41.2601,41.2836,41.2522,41.2836,33000.0
2010-04-23 15:55:00,52.66,52.75,52.64,52.72,115000.0,41.2836,41.3541,41.2679,41.3306,115000.0
2010-04-26 09:30:00,52.82,52.99,52.81,52.97,44500.0,41.409,41.5423,41.4012,41.5266,44500.0
2010-04-26 09:35:00,52.98,53.0,52.95,52.99,15400.0,41.5345,41.5501,41.5109,41.5423,15400.0
2010-04-26 09:40:00,53.0,53.01,52.97,52.98,39800.0,41.5501,41.558,41.5266,41.5345,39800.0
2010-04-26 09:45:00,52.97,53.0,52.94,52.94,40100.0,41.5266,41.5501,41.5031,41.5031,40100.0
2010-04-26 09:50:00,52.95,52.99,52.95,52.98,11400.0,41.5109,41.5423,41.5109,41.5345,11400.0
2010-04-26 09:55:00,52.98,52.99,52.91,52.95,26700.0,41.5345,41.5423,41.4796,41.5109,26700.0
2010-04-26 10:00:00,52.95,53.0,52.94,53.0,13900.0,41.5109,41.5501,41.5031,41.5501,13900.0
2010-04-26 10:05:00,53.0,53.0,52.97,52.99,33300.0,41.5501,41.5501,41.5266,41.5423,33300.0
2010-04-26 10:10:00,53.0,53.02,52.98,53.01,30100.0,41.5501,41.5658,41.5345,41.558,30100.0
2010-04-26 10:15:00,53.02,53.02,52.9,52.91,33500.0,41.5658,41.5658,41.4717,41.4796,33500.0
2010-04-26 10:20:00,52.9,52.99,52.88,52.95,28700.0,41.4717,41.5423,41.4561,41.5109,28700.0
2010-04-26 10:25:00,52.94,52.96,52.93,52.93,18300.0,41.5031,41.5188,41.4953,41.4953,18300.0
2010-04-26 10:30:00,52.93,52.98,52.93,52.95,25400.0,41.4953,41.5345,41.4953,41.5109,25400.0
2010-04-26 10:35:00,52.95,52.98,52.9,52.93,10200.0,41.5109,41.5345,41.4717,41.4953,10200.0
2010-04-26 10:40:00,52.93,52.99,52.93,52.98,4600.0,41.4953,41.5423,41.4953,41.5345,4600.0
2010-04-26 10:45:00,52.99,53.03,52.98,52.98,9400.0,41.5423,41.5737,41.5345,41.5345,9400.0
2010-04-26 10:50:00,52.97,53.0,52.97,53.0,16700.0,41.5266,41.5501,41.5266,41.5501,16700.0
2010-04-26 10:55:00,53.0,53.01,52.97,52.99,17900.0,41.5501,41.558,41.5266,41.5423,17900.0
2010-04-26 11:00:00,52.98,53.02,52.97,53.02,20600.0,41.5345,41.5658,41.5266,41.5658,20600.0
2010-04-26 11:05:00,53.02,53.08,53.0,53.08,23500.0,41.5658,41.6129,41.5501,41.6129,23500.0
2010-04-26 11:10:00,53.08,53.09,53.05,53.08,29700.0,41.6129,41.6207,41.5893,41.6129,29700.0
2010-04-26 11:15:00,53.08,53.15,53.07,53.13,31000.0,41.6129,41.6677,41.605,41.652,31000.0
2010-04-26 11:20:00,53.13,53.13,53.09,53.1,16000.0,41.652,41.652,41.6207,41.6285,16000.0
2010-04-26 11:25:00,53.1,53.12,53.1,53.1,10300.0,41.6285,41.6442,41.6285,41.6285,10300.0
2010-04-26 11:30:00,53.1,53.1,53.05,53.05,34400.0,41.6285,41.6285,41.5893,41.5893,34400.0
2010-04-26 11:35:00,53.05,53.06,53.03,53.06,12800.0,41.5893,41.5972,41.5737,41.5972,12800.0
2010-04-26 11:40:00,53.07,53.07,53.02,53.04,20000.0,41.605,41.605,41.5658,41.5815,20000.0
2010-04-26 11:45:00,53.04,53.06,53.01,53.04,8500.0,41.5815,41.5972,41.558,41.5815,8500.0
2010-04-26 11:50:00,53.04,53.04,52.97,52.99,13400.0,41.5815,41.5815,41.5266,41.5423,13400.0
2010-04-26 11:55:00,52.98,53.0,52.96,52.98,9000.0,41.5345,41.5501,41.5188,41.5345,9000.0
2010-04-26 12:00:00,52.98,53.0,52.95,52.98,13800.0,41.5345,41.5501,41.5109,41.5345,13800.0
2010-04-26 12:05:00,52.97,53.02,52.97,52.98,18900.0,41.5266,41.5658,41.5266,41.5345,18900.0
2010-04-26 12:10:00,52.99,53.05,52.99,53.04,11900.0,41.5423,41.5893,41.5423,41.5815,11900.0
2010-04-26 12:15:00,53.03,53.03,52.99,53.03,3800.0,41.5737,41.5737,41.5423,41.5737,3800.0
2010-04-26 12:20:00,53.02,53.02,52.97,52.99,5700.0,41.5658,41.5658,41.5266,41.5423,5700.0
2010-04-26 12:25:00,52.98,52.99,52.96,52.99,5800.0,41.5345,41.5423,41.5188,41.5423,5800.0
2010-04-26 12:30:00,52.99,53.0,52.97,53.0,10100.0,41.5423,41.5501,41.5266,41.5501,10100.0
2010-04-26 12:35:00,53.0,53.05,53.0,53.02,4100.0,41.5501,41.5893,41.5501,41.5658,4100.0
2010-04-26 12:40:00,53.02,53.05,53.02,53.03,7400.0,41.5658,41.5893,41.5658,41.5737,7400.0
2010-04-26 12:45:00,53.02,53.03,53.01,53.02,11000.0,41.5658,41.5737,41.558,41.5658,11000.0
2010-04-26 12:50:00,53.02,53.02,53.0,53.01,4600.0,41.5658,41.5658,41.5501,41.558,4600.0
2010-04-26 12:55:00,53.01,53.01,52.96,53.01,75500.0,41.558,41.558,41.5188,41.558,75500.0
2010-04-26 13:00:00,53.02,53.03,53.0,53.03,4500.0,41.5658,41.5737,41.5501,41.5737,4500.0
2010-04-26 13:05:00,53.02,53.02,53.0,53.01,1200.0,41.5658,41.5658,41.5501,41.558,1200.0
2010-04-26 13:10:00,53.0,53.03,53.0,53.0,3600.0,41.5501,41.5737,41.5501,41.5501,3600.0
2010-04-26 13:15:00,53.0,53.03,53.0,53.03,1700.0,41.5501,41.5737,41.5501,41.5737,1700.0
2010-04-26 13:20:00,53.02,53.07,53.02,53.07,17300.0,41.5658,41.605,41.5658,41.605,17300.0
2010-04-26 13:25:00,53.06,53.06,53.03,53.03,4200.0,41.5972,41.5972,41.5737,41.5737,4200.0
2010-04-26 13:30:00,53.04,53.04,52.98,52.99,6000.0,41.5815,41.5815,41.5345,41.5423,6000.0
2010-04-26 13:35:00,52.97,52.99,52.96,52.97,5200.0,41.5266,41.5423,41.5188,41.5266,5200.0
2010-04-26 13:40:00,52.97,52.98,52.95,52.98,4800.0,41.5266,41.5345,41.5109,41.5345,4800.0
2010-04-26 13:45:00,52.99,52.99,52.96,52.96,1900.0,41.5423,41.5423,41.5188,41.5188,1900.0
2010-04-26 13:50:00,52.96,52.98,52.95,52.96,6400.0,41.5188,41.5345,41.5109,41.5188,6400.0
2010-04-26 13:55:00,52.98,52.98,52.96,52.96,3400.0,41.5345,41.5345,41.5188,41.5188,3400.0
2010-04-26 14:00:00,52.96,52.97,52.93,52.94,12400.0,41.5188,41.5266,41.4953,41.5031,12400.0
2010-04-26 14:05:00,52.94,52.95,52.94,52.94,2100.0,41.5031,41.5109,41.5031,41.5031,2100.0
2010-04-26 14:10:00,52.95,52.97,52.94,52.97,2700.0,41.5109,41.5266,41.5031,41.5266,2700.0
2010-04-26 14:15:00,53.01,53.05,53.01,53.05,7000.0,41.558,41.5893,41.558,41.5893,7000.0
2010-04-26 14:20:00,53.04,53.04,53.03,53.04,6700.0,41.5815,41.5815,41.5737,41.5815,6700.0
2010-04-26 14:25:00,53.04,53.04,53.0,53.04,5000.0,41.5815,41.5815,41.5501,41.5815,5000.0
2010-04-26 14:30:00,53.03,53.05,53.03,53.05,5100.0,41.5737,41.5893,41.5737,41.5893,5100.0
2010-04-26 14:35:00,53.06,53.07,53.04,53.04,8100.0,41.5972,41.605,41.5815,41.5815,8100.0
2010-04-26 14:40:00,53.03,53.05,53.03,53.04,5200.0,41.5737,41.5893,41.5737,41.5815,5200.0
2010-04-26 14:45:00,53.05,53.06,53.04,53.05,2400.0,41.5893,41.5972,41.5815,41.5893,2400.0
2010-04-26 14:50:00,53.05,53.06,53.05,53.05,1600.0,41.5893,41.5972,41.5893,41.5893,1600.0
2010-04-26 14:55:00,53.04,53.04,52.96,52.96,3200.0,41.5815,41.5815,41.5188,41.5188,3200.0
2010-04-26 15:00:00,52.96,53.0,52.95,52.97,9000.0,41.5188,41.5501,41.5109,41.5266,9000.0
2010-04-26 15:05:00,52.96,53.0,52.95,52.95,8800.0,41.5188,41.5501,41.5109,41.5109,8800.0
2010-04-26 15:10:00,52.95,52.95,52.86,52.86,43700.0,41.5109,41.5109,41.4404,41.4404,43700.0
2010-04-26 15:15:00,52.85,52.9,52.84,52.88,30000.0,41.4325,41.4717,41.4247,41.4561,30000.0
2010-04-26 15:20:00,52.88,52.88,52.79,52.88,49400.0,41.4561,41.4561,41.3855,41.4561,49400.0
2010-04-26 15:25:00,52.88,52.89,52.79,52.81,108200.0,41.4561,41.4639,41.3855,41.4012,108200.0
2010-04-26 15:30:00,52.8,52.82,52.8,52.81,59000.0,41.3933,41.409,41.3933,41.4012,59000.0
2010-04-26 15:35:00,52.81,52.85,52.81,52.83,46000.0,41.4012,41.4325,41.4012,41.4169,46000.0
2010-04-26 15:40:00,52.82,52.85,52.81,52.82,12900.0,41.409,41.4325,41.4012,41.409,12900.0
2010-04-26 15:45:00,52.82,52.82,52.77,52.79,23500.0,41.409,41.409,41.3698,41.3855,23500.0
2010-04-26 15:50:00,52.79,52.83,52.78,52.79,28500.0,41.3855,41.4169,41.3777,41.3855,28500.0
2010-04-26 15:55:00,52.78,52.85,52.77,52.85,109900.0,41.3777,41.4325,41.3698,41.4325,109900.0
2010-04-27 09:30:00,52.2,52.29,52.15,52.17,63300.0,40.923,40.9935,40.8838,40.8994,63300.0
2010-04-27 09:35:00,52.16,52.16,52.05,52.16,42900.0,40.8916,40.8916,40.8054,40.8916,42900.0
2010-04-27 09:40:00,52.16,52.26,52.16,52.25,22000.0,40.8916,40.97,40.8916,40.9622,22000.0
2010-04-27 09:45:00,52.24,52.28,52.2,52.2,50000.0,40.9543,40.9857,40.923,40.923,50000.0
2010-04-27 09:50:00,52.19,52.19,52.1,52.1,50500.0,40.9151,40.9151,40.8446,40.8446,50500.0
2010-04-27 09:55:00,52.09,52.13,52.06,52.11,33800.0,40.8367,40.8681,40.8132,40.8524,33800.0
2010-04-27 10:00:00,52.14,52.23,52.07,52.13,43400.0,40.8759,40.9465,40.821,40.8681,43400.0
2010-04-27 10:05:00,52.13,52.21,52.11,52.15,10100.0,40.8681,40.9308,40.8524,40.8838,10100.0
2010-04-27 10:10:00,52.16,52.17,52.1,52.11,34300.0,40.8916,40.8994,40.8446,40.8524,34300.0
2010-04-27 10:15:00,52.11,52.11,52.07,52.11,77200.0,40.8524,40.8524,40.821,40.8524,77200.0
2010-04-27 10:20:00,52.14,52.16,52.14,52.14,21800.0,40.8759,40.8916,40.8759,40.8759,21800.0
2010-04-27 10:25:00,52.14,52.2,52.14,52.18,19500.0,40.8759,40.923,40.8759,40.9073,19500.0
2010-04-27 10:30:00,52.19,52.28,52.17,52.28,17500.0,40.9151,40.9857,40.8994,40.9857,17500.0
2010-04-27 10:35:00,52.26,52.29,52.23,52.29,20400.0,40.97,40.9935,40.9465,40.9935,20400.0
2010-04-27 10:40:00,52.29,52.31,52.28,52.29,13300.0,40.9935,41.0092,40.9857,40.9935,13300.0
2010-04-27 10:45:00,52.29,52.34,52.28,52.28,10100.0,40.9935,41.0327,40.9857,40.9857,10100.0
2010-04-27 10:50:00,52.29,52.3,52.16,52.19,59700.0,40.9935,41.0014,40.8916,40.9151,59700.0
2010-04-27 10:55:00,52.22,52.28,52.17,52.26,21100.0,40.9386,40.9857,40.8994,40.97,21100.0
2010-04-27 11:00:00,52.24,52.26,52.2,52.23,15200.0,40.9543,40.97,40.923,40.9465,15200.0
2010-04-27 11:05:00,52.23,52.24,52.1,52.1,15400.0,40.9465,40.9543,40.8446,40.8446,15400.0
2010-04-27 11:10:00,52.07,52.07,51.9,51.93,63700.0,40.821,40.821,40.6878,40.7113,63700.0
2010-04-27 11:15:00,51.94,51.94,51.84,51.9,47100.0,40.7191,40.7191,40.6407,40.6878,47100.0
2010-04-27 11:20:00,51.9,51.91,51.83,51.83,236100.0,40.6878,40.6956,40.6329,40.6329,236100.0
2010-04-27 11:25:00,51.82,51.82,51.57,51.57,184700.0,40.6251,40.6251,40.4291,40.4291,184700.0
2010-04-27 11:30:00,51.56,51.56,51.4,51.51,161200.0,40.4212,40.4212,40.2958,40.382,161200.0
2010-04-27 11:35:00,51.52,51.55,51.44,51.46,172800.0,40.3899,40.4134,40.3271,40.3428,172800.0
2010-04-27 11:40:00,51.46,51.57,51.46,51.52,60600.0,40.3428,40.4291,40.3428,40.3899,60600.0
2010-04-27 11:45:00,51.52,51.53,51.45,51.45,57700.0,40.3899,40.3977,40.335,40.335,57700.0
2010-04-27 11:50:00,51.45,51.54,51.38,51.39,117300.0,40.335,40.4055,40.2801,40.288,117300.0
2010-04-27 11:55:00,51.39,51.42,51.33,51.33,46900.0,40.288,40.3115,40.2409,40.2409,46900.0
2010-04-27 12:00:00,51.34,51.45,51.34,51.44,138900.0,40.2488,40.335,40.2488,40.3271,138900.0
2010-04-27 12:05:00,51.43,51.46,51.35,51.36,71700.0,40.3193,40.3428,40.2566,40.2644,71700.0
2010-04-27 12:10:00,51.35,51.37,51.22,51.25,132400.0,40.2566,40.2723,40.1547,40.1782,132400.0
2010-04-27 12:15:00,51.24,51.34,51.24,51.28,49700.0,40.1704,40.2488,40.1704,40.2017,49700.0
2010-04-27 12:20:00,51.31,51.41,51.31,51.4,11600.0,40.2252,40.3036,40.2252,40.2958,11600.0
2010-04-27 12:25:00,51.4,51.41,51.28,51.3,23000.0,40.2958,40.3036,40.2017,40.2174,23000.0
2010-04-27 12:30:00,51.3,51.34,51.29,51.33,23500.0,40.2174,40.2488,40.2096,40.2409,23500.0
2010-04-27 12:35:00,51.35,51.42,51.35,51.42,39600.0,40.2566,40.3115,40.2566,40.3115,39600.0
2010-04-27 12:40:00,51.42,51.42,51.39,51.42,20700.0,40.3115,40.3115,40.288,40.3115,20700.0
2010-04-27 12:45:00,51.42,51.43,51.39,51.39,30600.0,40.3115,40.3193,40.288,40.288,30600.0
2010-04-27 12:50:00,51.4,51.4,51.35,51.37,66700.0,40.2958,40.2958,40.2566,40.2723,66700.0
2010-04-27 12:55:00,51.36,51.37,51.32,51.36,31900.0,40.2644,40.2723,40.2331,40.2644,31900.0
2010-04-27 13:00:00,51.37,51.5,51.37,51.5,77900.0,40.2723,40.3742,40.2723,40.3742,77900.0
2010-04-27 13:05:00,51.5,51.55,51.49,51.51,28600.0,40.3742,40.4134,40.3663,40.382,28600.0
2010-04-27 13:10:00,51.51,51.53,51.49,51.51,28100.0,40.382,40.3977,40.3663,40.382,28100.0
2010-04-27 13:15:00,51.52,51.64,51.5,51.63,45900.0,40.3899,40.4839,40.3742,40.4761,45900.0
2010-04-27 13:20:00,51.63,51.65,51.57,51.57,27500.0,40.4761,40.4918,40.4291,40.4291,27500.0
2010-04-27 13:25:00,51.58,51.65,51.56,51.65,29200.0,40.4369,40.4918,40.4212,40.4918,29200.0
2010-04-27 13:30:00,51.67,51.67,51.59,51.6,36900.0,40.5075,40.5075,40.4447,40.4526,36900.0
2010-04-27 13:35:00,51.6,51.61,51.53,51.53,120600.0,40.4526,40.4604,40.3977,40.3977,120600.0
2010-04-27 13:40:00,51.53,51.53,51.5,51.52,16000.0,40.3977,40.3977,40.3742,40.3899,16000.0
2010-04-27 13:45:00,51.53,51.54,51.49,51.54,94600.0,40.3977,40.4055,40.3663,40.4055,94600.0
2010-04-27 13:50:00,51.52,51.55,51.48,51.53,38000.0,40.3899,40.4134,40.3585,40.3977,38000.0
2010-04-27 13:55:00,51.55,51.59,51.52,51.52,12500.0,40.4134,40.4447,40.3899,40.3899,12500.0
2010-04-27 14:00:00,51.51,51.53,51.4,51.43,21500.0,40.382,40.3977,40.2958,40.3193,21500.0
2010-04-27 14:05:00,51.43,51.48,51.43,51.46,16700.0,40.3193,40.3585,40.3193,40.3428,16700.0
2010-04-27 14:10:00,51.45,51.48,51.44,51.48,19100.0,40.335,40.3585,40.3271,40.3585,19100.0
2010-04-27 14:15:00,51.48,51.5,51.44,51.45,11200.0,40.3585,40.3742,40.3271,40.335,11200.0
2010-04-27 14:20:00,51.44,51.45,51.42,51.43,8300.0,40.3271,40.335,40.3115,40.3193,8300.0
2010-04-27 14:25:00,51.43,51.5,51.43,51.43,25500.0,40.3193,40.3742,40.3193,40.3193,25500.0
2010-04-27 14:30:00,51.43,51.47,51.42,51.44,24600.0,40.3193,40.3507,40.3115,40.3271,24600.0
2010-04-27 14:35:00,51.43,51.45,51.36,51.4,70200.0,40.3193,40.335,40.2644,40.2958,70200.0
2010-04-27 14:40:00,51.4,51.46,51.37,51.44,63600.0,40.2958,40.3428,40.2723,40.3271,63600.0
2010-04-27 14:45:00,51.44,51.46,51.4,51.41,14300.0,40.3271,40.3428,40.2958,40.3036,14300.0
2010-04-27 14:50:00,51.41,51.41,51.35,51.36,27000.0,40.3036,40.3036,40.2566,40.2644,27000.0
2010-04-27 14:55:00,51.37,51.38,51.31,51.35,27900.0,40.2723,40.2801,40.2252,40.2566,27900.0
2010-04-27 15:00:00,51.35,51.39,51.32,51.37,26600.0,40.2566,40.288,40.2331,40.2723,26600.0
2010-04-27 15:05:00,51.38,51.48,51.37,51.48,34300.0,40.2801,40.3585,40.2723,40.3585,34300.0
2010-04-27 15:10:00,51.48,51.5,51.44,51.47,26700.0,40.3585,40.3742,40.3271,40.3507,26700.0
2010-04-27 15:15:00,51.46,51.49,51.43,51.48,96200.0,40.3428,40.3663,40.3193,40.3585,96200.0
2010-04-27 15:20:00,51.48,51.51,51.48,51.48,14600.0,40.3585,40.382,40.3585,40.3585,14600.0
2010-04-27 15:25:00,51.49,51.49,51.35,51.36,35200.0,40.3663,40.3663,40.2566,40.2644,35200.0
2010-04-27 15:30:00,51.36,51.37,51.28,51.32,58000.0,40.2644,40.2723,40.2017,40.2331,58000.0
2010-04-27 15:35:00,51.31,51.33,51.27,51.29,30400.0,40.2252,40.2409,40.1939,40.2096,30400.0
2010-04-27 15:40:00,51.28,51.29,51.15,51.16,82900.0,40.2017,40.2096,40.0998,40.1076,82900.0
2010-04-27 15:45:00,51.16,51.16,51.0,51.02,165100.0,40.1076,40.1076,39.9822,39.9979,165100.0
2010-04-27 15:50:00,51.02,51.06,50.89,50.92,166100.0,39.9979,40.0292,39.896,39.9195,166100.0
2010-04-27 15:55:00,50.92,51.11,50.9,50.97,181300.0,39.9195,40.0684,39.9038,39.9587,181300.0
2010-04-28 09:30:00,51.58,51.73,51.53,51.69,125100.0,40.4369,40.5545,40.3977,40.5231,125100.0
2010-04-28 09:35:00,51.69,51.8,51.65,51.78,76800.0,40.5231,40.6094,40.4918,40.5937,76800.0
2010-04-28 09:40:00,51.77,51.78,51.71,51.73,59500.0,40.5859,40.5937,40.5388,40.5545,59500.0
2010-04-28 09:45:00,51.73,51.81,51.71,51.81,36300.0,40.5545,40.6172,40.5388,40.6172,36300.0
2010-04-28 09:50:00,51.82,51.82,51.68,51.69,20900.0,40.6251,40.6251,40.5153,40.5231,20900.0
2010-04-28 09:55:00,51.7,51.72,51.67,51.7,214800.0,40.531,40.5467,40.5075,40.531,214800.0
2010-04-28 10:00:00,51.71,51.73,51.58,51.58,19400.0,40.5388,40.5545,40.4369,40.4369,19400.0
2010-04-28 10:05:00,51.57,51.6,51.53,51.54,36800.0,40.4291,40.4526,40.3977,40.4055,36800.0
2010-04-28 10:10:00,51.53,51.57,51.49,51.56,19200.0,40.3977,40.4291,40.3663,40.4212,19200.0
2010-04-28 10:15:00,51.56,51.67,51.56,51.6,45500.0,40.4212,40.5075,40.4212,40.4526,45500.0
2010-04-28 10:20:00,51.6,51.64,51.5,51.52,178300.0,40.4526,40.4839,40.3742,40.3899,178300.0
2010-04-28 10:25:00,51.51,51.58,51.48,51.56,52000.0,40.382,40.4369,40.3585,40.4212,52000.0
2010-04-28 10:30:00,51.56,51.58,51.5,51.51,58700.0,40.4212,40.4369,40.3742,40.382,58700.0
2010-04-28 10:35:00,51.49,51.49,51.42,51.47,70700.0,40.3663,40.3663,40.3115,40.3507,70700.0
2010-04-28 10:40:00,51.47,51.52,51.46,51.47,92000.0,40.3507,40.3899,40.3428,40.3507,92000.0
2010-04-28 10:45:00,51.48,51.55,51.47,51.48,81700.0,40.3585,40.4134,40.3507,40.3585,81700.0
2010-04-28 10:50:00,51.48,51.58,51.48,51.58,26000.0,40.3585,40.4369,40.3585,40.4369,26000.0
2010-04-28 10:55:00,51.56,51.62,51.55,51.62,28400.0,40.4212,40.4683,40.4134,40.4683,28400.0
2010-04-28 11:00:00,51.62,51.66,51.6,51.65,38300.0,40.4683,40.4996,40.4526,40.4918,38300.0
2010-04-28 11:05:00,51.65,51.69,51.62,51.65,50400.0,40.4918,40.5231,40.4683,40.4918,50400.0
2010-04-28 11:10:00,51.65,51.67,51.64,51.66,27000.0,40.4918,40.5075,40.4839,40.4996,27000.0
2010-04-28 11:15:00,51.66,51.7,51.65,51.7,55900.0,40.4996,40.531,40.4918,40.531,55900.0
2010-04-28 11:20:00,51.69,51.71,51.66,51.71,70400.0,40.5231,40.5388,40.4996,40.5388,70400.0
2010-04-28 11:25:00,51.7,51.71,51.4,51.49,126800.0,40.531,40.5388,40.2958,40.3663,126800.0
2010-04-28 11:30:00,51.47,51.52,51.44,51.47,87600.0,40.3507,40.3899,40.3271,40.3507,87600.0
2010-04-28 11:35:00,51.47,51.47,51.19,51.31,71300.0,40.3507,40.3507,40.1312,40.2252,71300.0
2010-04-28 11:40:00,51.31,51.49,51.3,51.36,57000.0,40.2252,40.3663,40.2174,40.2644,57000.0
2010-04-28 11:45:00,51.37,51.46,51.33,51.42,18100.0,40.2723,40.3428,40.2409,40.3115,18100.0
2010-04-28 11:50:00,51.42,51.43,51.33,51.42,23700.0,40.3115,40.3193,40.2409,40.3115,23700.0
2010-04-28 11:55:00,51.42,51.48,51.42,51.43,19600.0,40.3115,40.3585,40.3115,40.3193,19600.0
2010-04-28 12:00:00,51.43,51.43,51.31,51.37,18100.0,40.3193,40.3193,40.2252,40.2723,18100.0
2010-04-28 12:05:00,51.33,51.33,51.29,51.33,12800.0,40.2409,40.2409,40.2096,40.2409,12800.0
2010-04-28 12:10:00,51.34,51.39,51.32,51.39,15100.0,40.2488,40.288,40.2331,40.288,15100.0
2010-04-28 12:15:00,51.39,51.41,51.38,51.41,8700.0,40.288,40.3036,40.2801,40.3036,8700.0
2010-04-28 12:20:00,51.39,51.51,51.38,51.51,9200.0,40.288,40.382,40.2801,40.382,9200.0
2010-04-28 12:25:00,51.51,51.58,51.51,51.58,14300.0,40.382,40.4369,40.382,40.4369,14300.0
2010-04-28 12:30:00,51.59,51.62,51.51,51.52,12600.0,40.4447,40.4683,40.382,40.3899,12600.0
2010-04-28 12:35:00,51.52,51.52,51.48,51.5,4000.0,40.3899,40.3899,40.3585,40.3742,4000.0
2010-04-28 12:40:00,51.5,51.53,51.48,51.51,6800.0,40.3742,40.3977,40.3585,40.382,6800.0
2010-04-28 12:45:00,51.53,51.54,51.53,51.54,500.0,40.3977,40.4055,40.3977,40.4055,500.0
2010-04-28 12:50:00,51.54,51.6,51.54,51.6,2800.0,40.4055,40.4526,40.4055,40.4526,2800.0
2010-04-28 12:55:00,51.61,51.62,51.57,51.58,4800.0,40.4604,40.4683,40.4291,40.4369,4800.0
2010-04-28 13:00:00,51.57,51.58,51.54,51.58,4400.0,40.4291,40.4369,40.4055,40.4369,4400.0
2010-04-28 13:05:00,51.58,51.63,51.58,51.63,1600.0,40.4369,40.4761,40.4369,40.4761,1600.0
2010-04-28 13:10:00,51.63,51.64,51.61,51.61,3800.0,40.4761,40.4839,40.4604,40.4604,3800.0
2010-04-28 13:15:00,51.62,51.65,51.62,51.64,3500.0,40.4683,40.4918,40.4683,40.4839,3500.0
2010-04-28 13:20:00,51.63,51.63,51.59,51.63,4600.0,40.4761,40.4761,40.4447,40.4761,4600.0
2010-04-28 13:25:00,51.63,51.63,51.57,51.57,2900.0,40.4761,40.4761,40.4291,40.4291,2900.0
2010-04-28 13:30:00,51.57,51.6,51.57,51.58,2400.0,40.4291,40.4526,40.4291,40.4369,2400.0
2010-04-28 13:35:00,51.58,51.64,51.57,51.64,6800.0,40.4369,40.4839,40.4291,40.4839,6800.0
2010-04-28 13:40:00,51.64,51.64,51.62,51.62,2300.0,40.4839,40.4839,40.4683,40.4683,2300.0
2010-04-28 13:45:00,51.62,51.62,51.58,51.6,4200.0,40.4683,40.4683,40.4369,40.4526,4200.0
2010-04-28 13:50:00,51.6,51.61,51.59,51.59,12400.0,40.4526,40.4604,40.4447,40.4447,12400.0
2010-04-28 13:55:00,51.59,51.59,51.53,51.56,33300.0,40.4447,40.4447,40.3977,40.4212,33300.0
2010-04-28 14:00:00,51.55,51.55,51.51,51.51,74800.0,40.4134,40.4134,40.382,40.382,74800.0
2010-04-28 14:05:00,51.52,51.53,51.52,51.53,5500.0,40.3899,40.3977,40.3899,40.3977,5500.0
2010-04-28 14:10:00,51.53,51.59,51.51,51.58,13100.0,40.3977,40.4447,40.382,40.4369,13100.0
2010-04-28 14:15:00,51.58,51.62,51.53,51.57,68600.0,40.4369,40.4683,40.3977,40.4291,68600.0
2010-04-28 14:20:00,51.55,51.7,51.53,51.67,31500.0,40.4134,40.531,40.3977,40.5075,31500.0
2010-04-28 14:25:00,51.68,51.73,51.68,51.69,51000.0,40.5153,40.5545,40.5153,40.5231,51000.0
2010-04-28 14:30:00,51.69,51.7,51.6,51.68,33700.0,40.5231,40.531,40.4526,40.5153,33700.0
2010-04-28 14:35:00,51.68,51.69,51.65,51.69,19500.0,40.5153,40.5231,40.4918,40.5231,19500.0
2010-04-28 14:40:00,51.67,51.79,51.67,51.78,68800.0,40.5075,40.6015,40.5075,40.5937,68800.0
2010-04-28 14:45:00,51.79,51.79,51.64,51.64,13800.0,40.6015,40.6015,40.4839,40.4839,13800.0
2010-04-28 14:50:00,51.63,51.78,51.63,51.75,18600.0,40.4761,40.5937,40.4761,40.5702,18600.0
2010-04-28 14:55:00,51.75,51.81,51.73,51.78,19000.0,40.5702,40.6172,40.5545,40.5937,19000.0
2010-04-28 15:00:00,51.79,51.83,51.76,51.76,17700.0,40.6015,40.6329,40.578,40.578,17700.0
2010-04-28 15:05:00,51.75,51.75,51.65,51.71,46300.0,40.5702,40.5702,40.4918,40.5388,46300.0
2010-04-28 15:10:00,51.7,51.71,51.67,51.7,7000.0,40.531,40.5388,40.5075,40.531,7000.0
2010-04-28 15:15:00,51.71,51.73,51.65,51.73,18100.0,40.5388,40.5545,40.4918,40.5545,18100.0
2010-04-28 15:20:00,51.7,51.73,51.68,51.72,10300.0,40.531,40.5545,40.5153,40.5467,10300.0
2010-04-28 15:25:00,51.71,51.72,51.66,51.69,10500.0,40.5388,40.5467,40.4996,40.5231,10500.0
2010-04-28 15:30:00,51.68,51.73,51.67,51.71,52600.0,40.5153,40.5545,40.5075,40.5388,52600.0
2010-04-28 15:35:00,51.7,51.75,51.68,51.69,77900.0,40.531,40.5702,40.5153,40.5231,77900.0
2010-04-28 15:40:00,51.7,51.73,51.66,51.71,56500.0,40.531,40.5545,40.4996,40.5388,56500.0
2010-04-28 15:45:00,51.7,51.7,51.56,51.58,42500.0,40.531,40.531,40.4212,40.4369,42500.0
2010-04-28 15:50:00,51.58,51.73,51.58,51.71,43800.0,40.4369,40.5545,40.4369,40.5388,43800.0
2010-04-28 15:55:00,51.72,51.82,51.59,51.76,121400.0,40.5467,40.6251,40.4447,40.578,121400.0
2010-04-29 09:30:00,52.2,52.2,51.92,52.04,66800.0,40.923,40.923,40.7035,40.7975,66800.0
2010-04-29 09:35:00,52.05,52.16,52.03,52.13,53100.0,40.8054,40.8916,40.7897,40.8681,53100.0
2010-04-29 09:40:00,52.15,52.19,52.09,52.14,23900.0,40.8838,40.9151,40.8367,40.8759,23900.0
2010-04-29 09:45:00,52.14,52.17,52.07,52.08,103600.0,40.8759,40.8994,40.821,40.8289,103600.0
2010-04-29 09:50:00,52.08,52.13,52.07,52.11,53600.0,40.8289,40.8681,40.821,40.8524,53600.0
2010-04-29 09:55:00,52.11,52.11,51.96,51.96,66000.0,40.8524,40.8524,40.7348,40.7348,66000.0
2010-04-29 10:00:00,51.95,52.06,51.92,52.06,49200.0,40.727,40.8132,40.7035,40.8132,49200.0
2010-04-29 10:05:00,52.06,52.09,51.9,51.9,119300.0,40.8132,40.8367,40.6878,40.6878,119300.0
2010-04-29 10:10:00,51.9,51.96,51.88,51.96,40200.0,40.6878,40.7348,40.6721,40.7348,40200.0
2010-04-29 10:15:00,51.95,51.95,51.9,51.93,27200.0,40.727,40.727,40.6878,40.7113,27200.0
2010-04-29 10:20:00,51.93,52.09,51.93,52.06,27300.0,40.7113,40.8367,40.7113,40.8132,27300.0
2010-04-29 10:25:00,52.07,52.15,52.07,52.12,21100.0,40.821,40.8838,40.821,40.8602,21100.0
2010-04-29 10:30:00,52.11,52.12,52.09,52.1,6100.0,40.8524,40.8602,40.8367,40.8446,6100.0
2010-04-29 10:35:00,52.11,52.16,52.1,52.16,38600.0,40.8524,40.8916,40.8446,40.8916,38600.0
2010-04-29 10:40:00,52.16,52.16,52.15,52.16,44600.0,40.8916,40.8916,40.8838,40.8916,44600.0
2010-04-29 10:45:00,52.16,52.21,52.16,52.2,27500.0,40.8916,40.9308,40.8916,40.923,27500.0
2010-04-29 10:50:00,52.2,52.31,52.2,52.25,28800.0,40.923,41.0092,40.923,40.9622,28800.0
2010-04-29 10:55:00,52.26,52.3,52.25,52.29,36500.0,40.97,41.0014,40.9622,40.9935,36500.0
2010-04-29 11:00:00,52.3,52.33,52.29,52.3,43500.0,41.0014,41.0249,40.9935,41.0014,43500.0
2010-04-29 11:05:00,52.3,52.3,52.22,52.27,19300.0,41.0014,41.0014,40.9386,40.9778,19300.0
2010-04-29 11:10:00,52.28,52.3,52.22,52.24,78000.0,40.9857,41.0014,40.9386,40.9543,78000.0
2010-04-29 11:15:00,52.24,52.24,52.15,52.18,44200.0,40.9543,40.9543,40.8838,40.9073,44200.0
2010-04-29 11:20:00,52.17,52.18,52.13,52.16,29600.0,40.8994,40.9073,40.8681,40.8916,29600.0
2010-04-29 11:25:00,52.16,52.27,52.13,52.27,86900.0,40.8916,40.9778,40.8681,40.9778,86900.0
2010-04-29 11:30:00,52.27,52.27,52.19,52.25,27900.0,40.9778,40.9778,40.9151,40.9622,27900.0
2010-04-29 11:35:00,52.24,52.29,52.24,52.27,9900.0,40.9543,40.9935,40.9543,40.9778,9900.0
2010-04-29 11:40:00,52.27,52.35,52.25,52.29,29000.0,40.9778,41.0406,40.9622,40.9935,29000.0
2010-04-29 11:45:00,52.27,52.27,52.23,52.23,8100.0,40.9778,40.9778,40.9465,40.9465,8100.0
2010-04-29 11:50:00,52.23,52.26,52.23,52.26,37900.0,40.9465,40.97,40.9465,40.97,37900.0
2010-04-29 11:55:00,52.24,52.26,52.24,52.26,2600.0,40.9543,40.97,40.9543,40.97,2600.0
2010-04-29 12:00:00,52.26,52.31,52.26,52.3,10900.0,40.97,41.0092,40.97,41.0014,10900.0
2010-04-29 12:05:00,52.29,52.29,52.21,52.23,10000.0,40.9935,40.9935,40.9308,40.9465,10000.0
2010-04-29 12:10:00,52.22,52.23,52.17,52.19,6900.0,40.9386,40.9465,40.8994,40.9151,6900.0
2010-04-29 12:15:00,52.21,52.27,52.21,52.27,11000.0,40.9308,40.9778,40.9308,40.9778,11000.0
2010-04-29 12:20:00,52.26,52.29,52.25,52.27,34300.0,40.97,40.9935,40.9622,40.9778,34300.0
2010-04-29 12:25:00,52.27,52.27,52.21,52.24,16500.0,40.9778,40.9778,40.9308,40.9543,16500.0
2010-04-29 12:30:00,52.23,52.25,52.2,52.24,9700.0,40.9465,40.9622,40.923,40.9543,9700.0
2010-04-29 12:35:00,52.27,52.28,52.25,52.25,1100.0,40.9778,40.9857,40.9622,40.9622,1100.0
2010-04-29 12:40:00,52.25,52.33,52.25,52.33,10700.0,40.9622,41.0249,40.9622,41.0249,10700.0
2010-04-29 12:45:00,52.32,52.33,52.29,52.3,3300.0,41.017,41.0249,40.9935,41.0014,3300.0
2010-04-29 12:50:00,52.29,52.3,52.27,52.28,2500.0,40.9935,41.0014,40.9778,40.9857,2500.0
2010-04-29 12:55:00,52.28,52.28,52.26,52.27,4100.0,40.9857,40.9857,40.97,40.9778,4100.0
2010-04-29 13:00:00,52.27,52.28,52.26,52.27,10900.0,40.9778,40.9857,40.97,40.9778,10900.0
2010-04-29 13:05:00,52.28,52.29,52.24,52.28,10300.0,40.9857,40.9935,40.9543,40.9857,10300.0
2010-04-29 13:10:00,52.3,52.3,52.27,52.28,800.0,41.0014,41.0014,40.9778,40.9857,800.0
2010-04-29 13:15:00,52.27,52.29,52.26,52.26,1300.0,40.9778,40.9935,40.97,40.97,1300.0
2010-04-29 13:20:00,52.3,52.31,52.27,52.27,5900.0,41.0014,41.0092,40.9778,40.9778,5900.0
2010-04-29 13:25:00,52.25,52.27,52.22,52.22,5500.0,40.9622,40.9778,40.9386,40.9386,5500.0
2010-04-29 13:30:00,52.23,52.24,52.23,52.23,2400.0,40.9465,40.9543,40.9465,40.9465,2400.0
2010-04-29 13:35:00,52.25,52.26,52.25,52.26,1200.0,40.9622,40.97,40.9622,40.97,1200.0
2010-04-29 13:40:00,52.26,52.26,52.22,52.22,7400.0,40.97,40.97,40.9386,40.9386,7400.0
2010-04-29 13:45:00,52.23,52.25,52.21,52.25,18900.0,40.9465,40.9622,40.9308,40.9622,18900.0
2010-04-29 13:50:00,52.25,52.28,52.24,52.24,1800.0,40.9622,40.9857,40.9543,40.9543,1800.0
2010-04-29 13:55:00,52.27,52.29,52.27,52.29,4500.0,40.9778,40.9935,40.9778,40.9935,4500.0
2010-04-29 14:00:00,52.3,52.32,52.29,52.31,4300.0,41.0014,41.017,40.9935,41.0092,4300.0
2010-04-29 14:05:00,52.29,52.33,52.28,52.32,15300.0,40.9935,41.0249,40.9857,41.017,15300.0
2010-04-29 14:10:00,52.31,52.32,52.3,52.3,1300.0,41.0092,41.017,41.0014,41.0014,1300.0
2010-04-29 14:15:00,52.31,52.33,52.31,52.33,2200.0,41.0092,41.0249,41.0092,41.0249,2200.0
2010-04-29 14:20:00,52.33,52.35,52.33,52.34,11500.0,41.0249,41.0406,41.0249,41.0327,11500.0
2010-04-29 14:25:00,52.34,52.35,52.3,52.3,16900.0,41.0327,41.0406,41.0014,41.0014,16900.0
2010-04-29 14:30:00,52.3,52.3,52.29,52.3,2000.0,41.0014,41.0014,40.9935,41.0014,2000.0
2010-04-29 14:35:00,52.3,52.32,52.24,52.24,8600.0,41.0014,41.017,40.9543,40.9543,8600.0
2010-04-29 14:40:00,52.24,52.24,52.21,52.24,10300.0,40.9543,40.9543,40.9308,40.9543,10300.0
2010-04-29 14:45:00,52.24,52.29,52.24,52.28,6300.0,40.9543,40.9935,40.9543,40.9857,6300.0
2010-04-29 14:50:00,52.29,52.29,52.18,52.2,14400.0,40.9935,40.9935,40.9073,40.923,14400.0
2010-04-29 14:55:00,52.2,52.21,52.17,52.19,9200.0,40.923,40.9308,40.8994,40.9151,9200.0
2010-04-29 15:00:00,52.21,52.22,52.15,52.18,13500.0,40.9308,40.9386,40.8838,40.9073,13500.0
2010-04-29 15:05:00,52.2,52.23,52.2,52.23,11400.0,40.923,40.9465,40.923,40.9465,11400.0
2010-04-29 15:10:00,52.22,52.23,52.2,52.2,20600.0,40.9386,40.9465,40.923,40.923,20600.0
2010-04-29 15:15:00,52.2,52.24,52.2,52.22,33400.0,40.923,40.9543,40.923,40.9386,33400.0
2010-04-29 15:20:00,52.22,52.23,52.2,52.21,30300.0,40.9386,40.9465,40.923,40.9308,30300.0
2010-04-29 15:25:00,52.21,52.29,52.2,52.27,54700.0,40.9308,40.9935,40.923,40.9778,54700.0
2010-04-29 15:30:00,52.27,52.3,52.26,52.3,26300.0,40.9778,41.0014,40.97,41.0014,26300.0
2010-04-29 15:35:00,52.3,52.34,52.29,52.33,32500.0,41.0014,41.0327,40.9935,41.0249,32500.0
2010-04-29 15:40:00,52.33,52.35,52.3,52.33,68700.0,41.0249,41.0406,41.0014,41.0249,68700.0
2010-04-29 15:45:00,52.34,52.37,52.33,52.37,62700.0,41.0327,41.0562,41.0249,41.0562,62700.0
2010-04-29 15:50:00,52.37,52.41,52.35,52.39,93700.0,41.0562,41.0876,41.0406,41.0719,93700.0
2010-04-29 15:55:00,52.38,52.4,52.28,52.4,149000.0,41.0641,41.0798,40.9857,41.0798,149000.0
2010-04-30 09:30:00,52.64,52.64,52.42,52.47,101700.0,41.2679,41.2679,41.0954,41.1346,101700.0
2010-04-30 09:35:00,52.47,52.49,52.44,52.46,37000.0,41.1346,41.1503,41.1111,41.1268,37000.0
2010-04-30 09:40:00,52.47,52.61,52.42,52.54,48900.0,41.1346,41.2444,41.0954,41.1895,48900.0
2010-04-30 09:45:00,52.54,52.6,52.53,52.59,23100.0,41.1895,41.2365,41.1817,41.2287,23100.0
2010-04-30 09:50:00,52.59,52.59,52.49,52.52,38400.0,41.2287,41.2287,41.1503,41.1738,38400.0
2010-04-30 09:55:00,52.55,52.55,52.42,52.43,52400.0,41.1973,41.1973,41.0954,41.1033,52400.0
2010-04-30 10:00:00,52.41,52.43,52.28,52.28,121200.0,41.0876,41.1033,40.9857,40.9857,121200.0
2010-04-30 10:05:00,52.26,52.3,52.18,52.24,70000.0,40.97,41.0014,40.9073,40.9543,70000.0
2010-04-30 10:10:00,52.24,52.28,52.21,52.21,43700.0,40.9543,40.9857,40.9308,40.9308,43700.0
2010-04-30 10:15:00,52.2,52.2,52.14,52.15,68300.0,40.923,40.923,40.8759,40.8838,68300.0
2010-04-30 10:20:00,52.16,52.24,52.15,52.23,42900.0,40.8916,40.9543,40.8838,40.9465,42900.0
2010-04-30 10:25:00,52.23,52.31,52.22,52.28,29800.0,40.9465,41.0092,40.9386,40.9857,29800.0
2010-04-30 10:30:00,52.28,52.36,52.27,52.35,22800.0,40.9857,41.0484,40.9778,41.0406,22800.0
2010-04-30 10:35:00,52.35,52.35,52.28,52.3,49800.0,41.0406,41.0406,40.9857,41.0014,49800.0
2010-04-30 10:40:00,52.3,52.36,52.3,52.35,10800.0,41.0014,41.0484,41.0014,41.0406,10800.0
2010-04-30 10:45:00,52.35,52.53,52.35,52.49,35500.0,41.0406,41.1817,41.0406,41.1503,35500.0
2010-04-30 10:50:00,52.5,52.51,52.43,52.44,9800.0,41.1582,41.166,41.1033,41.1111,9800.0
2010-04-30 10:55:00,52.45,52.49,52.44,52.48,23800.0,41.119,41.1503,41.1111,41.1425,23800.0
2010-04-30 11:00:00,52.49,52.51,52.42,52.42,12900.0,41.1503,41.166,41.0954,41.0954,12900.0
2010-04-30 11:05:00,52.42,52.42,52.34,52.4,17200.0,41.0954,41.0954,41.0327,41.0798,17200.0
2010-04-30 11:10:00,52.39,52.41,52.36,52.37,77300.0,41.0719,41.0876,41.0484,41.0562,77300.0
2010-04-30 11:15:00,52.38,52.39,52.33,52.38,28500.0,41.0641,41.0719,41.0249,41.0641,28500.0
2010-04-30 11:20:00,52.38,52.39,52.32,52.33,34000.0,41.0641,41.0719,41.017,41.0249,34000.0
2010-04-30 11:25:00,52.32,52.35,52.31,52.34,19700.0,41.017,41.0406,41.0092,41.0327,19700.0
2010-04-30 11:30:00,52.34,52.43,52.32,52.43,16400.0,41.0327,41.1033,41.017,41.1033,16400.0
2010-04-30 11:35:00,52.44,52.45,52.42,52.43,8100.0,41.1111,41.119,41.0954,41.1033,8100.0
2010-04-30 11:40:00,52.43,52.44,52.38,52.42,15000.0,41.1033,41.1111,41.0641,41.0954,15000.0
2010-04-30 11:45:00,52.42,52.48,52.42,52.46,13200.0,41.0954,41.1425,41.0954,41.1268,13200.0
2010-04-30 11:50:00,52.47,52.49,52.41,52.42,12600.0,41.1346,41.1503,41.0876,41.0954,12600.0
2010-04-30 11:55:00,52.42,52.47,52.42,52.47,20500.0,41.0954,41.1346,41.0954,41.1346,20500.0
2010-04-30 12:00:00,52.47,52.48,52.38,52.39,24200.0,41.1346,41.1425,41.0641,41.0719,24200.0
2010-04-30 12:05:00,52.39,52.4,52.32,52.33,15600.0,41.0719,41.0798,41.017,41.0249,15600.0
2010-04-30 12:10:00,52.32,52.32,52.23,52.23,55400.0,41.017,41.017,40.9465,40.9465,55400.0
2010-04-30 12:15:00,52.22,52.23,52.15,52.15,43600.0,40.9386,40.9465,40.8838,40.8838,43600.0
2010-04-30 12:20:00,52.15,52.15,52.08,52.12,25800.0,40.8838,40.8838,40.8289,40.8602,25800.0
2010-04-30 12:25:00,52.12,52.19,52.12,52.13,14200.0,40.8602,40.9151,40.8602,40.8681,14200.0
2010-04-30 12:30:00,52.16,52.19,52.12,52.17,17000.0,40.8916,40.9151,40.8602,40.8994,17000.0
2010-04-30 12:35:00,52.17,52.19,52.1,52.12,21400.0,40.8994,40.9151,40.8446,40.8602,21400.0
2010-04-30 12:40:00,52.13,52.2,52.12,52.17,14800.0,40.8681,40.923,40.8602,40.8994,14800.0
2010-04-30 12:45:00,52.17,52.17,52.12,52.13,16300.0,40.8994,40.8994,40.8602,40.8681,16300.0
2010-04-30 12:50:00,52.13,52.13,52.02,52.02,20600.0,40.8681,40.8681,40.7818,40.7818,20600.0
2010-04-30 12:55:00,52.03,52.04,51.94,51.98,48800.0,40.7897,40.7975,40.7191,40.7505,48800.0
2010-04-30 13:00:00,51.99,52.07,51.99,52.07,24300.0,40.7583,40.821,40.7583,40.821,24300.0
2010-04-30 13:05:00,52.07,52.08,51.99,52.04,17500.0,40.821,40.8289,40.7583,40.7975,17500.0
2010-04-30 13:10:00,52.03,52.04,52.01,52.03,16100.0,40.7897,40.7975,40.774,40.7897,16100.0
2010-04-30 13:15:00,52.03,52.08,51.99,52.08,74200.0,40.7897,40.8289,40.7583,40.8289,74200.0
2010-04-30 13:20:00,52.08,52.08,52.03,52.04,21400.0,40.8289,40.8289,40.7897,40.7975,21400.0
2010-04-30 13:25:00,52.06,52.12,52.06,52.12,8700.0,40.8132,40.8602,40.8132,40.8602,8700.0
2010-04-30 13:30:00,52.12,52.15,52.11,52.15,12700.0,40.8602,40.8838,40.8524,40.8838,12700.0
2010-04-30 13:35:00,52.15,52.19,52.14,52.17,18900.0,40.8838,40.9151,40.8759,40.8994,18900.0
2010-04-30 13:40:00,52.17,52.24,52.17,52.23,18900.0,40.8994,40.9543,40.8994,40.9465,18900.0
2010-04-30 13:45:00,52.24,52.28,52.22,52.24,11300.0,40.9543,40.9857,40.9386,40.9543,11300.0
2010-04-30 13:50:00,52.25,52.25,52.19,52.21,10000.0,40.9622,40.9622,40.9151,40.9308,10000.0
2010-04-30 13:55:00,52.2,52.21,52.17,52.17,12200.0,40.923,40.9308,40.8994,40.8994,12200.0
2010-04-30 14:00:00,52.17,52.17,52.12,52.15,10900.0,40.8994,40.8994,40.8602,40.8838,10900.0
2010-04-30 14:05:00,52.15,52.19,52.15,52.17,12900.0,40.8838,40.9151,40.8838,40.8994,12900.0
2010-04-30 14:10:00,52.19,52.25,52.17,52.25,14400.0,40.9151,40.9622,40.8994,40.9622,14400.0
2010-04-30 14:15:00,52.25,52.28,52.25,52.28,10400.0,40.9622,40.9857,40.9622,40.9857,10400.0
2010-04-30 14:20:00,52.27,52.29,52.24,52.29,45500.0,40.9778,40.9935,40.9543,40.9935,45500.0
2010-04-30 14:25:00,52.29,52.31,52.23,52.25,19900.0,40.9935,41.0092,40.9465,40.9622,19900.0
2010-04-30 14:30:00,52.25,52.25,52.16,52.18,31100.0,40.9622,40.9622,40.8916,40.9073,31100.0
2010-04-30 14:35:00,52.18,52.18,52.06,52.06,22100.0,40.9073,40.9073,40.8132,40.8132,22100.0
2010-04-30 14:40:00,52.06,52.06,51.98,52.02,58600.0,40.8132,40.8132,40.7505,40.7818,58600.0
2010-04-30 14:45:00,52.03,52.08,52.03,52.08,50300.0,40.7897,40.8289,40.7897,40.8289,50300.0
2010-04-30 14:50:00,52.08,52.09,52.03,52.08,25500.0,40.8289,40.8367,40.7897,40.8289,25500.0
2010-04-30 14:55:00,52.09,52.12,52.07,52.07,17900.0,40.8367,40.8602,40.821,40.821,17900.0
2010-04-30 15:00:00,52.07,52.07,52.03,52.05,9400.0,40.821,40.821,40.7897,40.8054,9400.0
2010-04-30 15:05:00,52.05,52.06,52.0,52.01,21100.0,40.8054,40.8132,40.7662,40.774,21100.0
2010-04-30 15:10:00,52.01,52.13,52.01,52.1,24700.0,40.774,40.8681,40.774,40.8446,24700.0
2010-04-30 15:15:00,52.1,52.12,52.07,52.07,134300.0,40.8446,40.8602,40.821,40.821,134300.0
2010-04-30 15:20:00,52.08,52.08,52.01,52.06,32600.0,40.8289,40.8289,40.774,40.8132,32600.0
2010-04-30 15:25:00,52.07,52.07,51.99,51.99,30100.0,40.821,40.821,40.7583,40.7583,30100.0
2010-04-30 15:30:00,51.99,52.0,51.97,51.99,36700.0,40.7583,40.7662,40.7426,40.7583,36700.0
2010-04-30 15:35:00,51.99,52.0,51.91,51.92,46900.0,40.7583,40.7662,40.6956,40.7035,46900.0
2010-04-30 15:40:00,51.9,51.9,51.77,51.83,180600.0,40.6878,40.6878,40.5859,40.6329,180600.0
2010-04-30 15:45:00,51.82,51.87,51.81,51.86,145700.0,40.6251,40.6643,40.6172,40.6564,145700.0
2010-04-30 15:50:00,51.86,51.87,51.83,51.83,102500.0,40.6564,40.6643,40.6329,40.6329,102500.0
2010-04-30 15:55:00,51.83,51.92,51.81,51.91,306000.0,40.6329,40.7035,40.6172,40.6956,306000.0
2010-05-03 09:30:00,51.46,51.53,51.41,51.51,111200.0,40.3428,40.3977,40.3036,40.382,111200.0
2010-05-03 09:35:00,51.52,51.61,51.52,51.6,21300.0,40.3899,40.4604,40.3899,40.4526,21300.0
2010-05-03 09:40:00,51.61,51.61,51.57,51.57,29600.0,40.4604,40.4604,40.4291,40.4291,29600.0
2010-05-03 09:45:00,51.58,51.59,51.49,51.53,32400.0,40.4369,40.4447,40.3663,40.3977,32400.0
2010-05-03 09:50:00,51.54,51.62,51.51,51.62,35200.0,40.4055,40.4683,40.382,40.4683,35200.0
2010-05-03 09:55:00,51.63,51.65,51.62,51.64,19100.0,40.4761,40.4918,40.4683,40.4839,19100.0
2010-05-03 10:00:00,51.64,51.64,51.52,51.55,37300.0,40.4839,40.4839,40.3899,40.4134,37300.0
2010-05-03 10:05:00,51.54,51.63,51.53,51.61,13700.0,40.4055,40.4761,40.3977,40.4604,13700.0
2010-05-03 10:10:00,51.62,51.64,51.61,51.63,19900.0,40.4683,40.4839,40.4604,40.4761,19900.0
2010-05-03 10:15:00,51.64,51.67,51.61,51.62,13600.0,40.4839,40.5075,40.4604,40.4683,13600.0
2010-05-03 10:20:00,51.62,51.66,51.61,51.63,17200.0,40.4683,40.4996,40.4604,40.4761,17200.0
2010-05-03 10:25:00,51.63,51.65,51.58,51.58,18700.0,40.4761,40.4918,40.4369,40.4369,18700.0
2010-05-03 10:30:00,51.59,51.59,51.47,51.49,74200.0,40.4447,40.4447,40.3507,40.3663,74200.0
2010-05-03 10:35:00,51.49,51.51,51.48,51.51,41000.0,40.3663,40.382,40.3585,40.382,41000.0
2010-05-03 10:40:00,51.5,51.52,51.5,51.51,15000.0,40.3742,40.3899,40.3742,40.382,15000.0
2010-05-03 10:45:00,51.5,51.51,51.41,51.44,29800.0,40.3742,40.382,40.3036,40.3271,29800.0
2010-05-03 10:50:00,51.44,51.45,51.37,51.38,33200.0,40.3271,40.335,40.2723,40.2801,33200.0
2010-05-03 10:55:00,51.38,51.38,51.32,51.37,14700.0,40.2801,40.2801,40.2331,40.2723,14700.0
2010-05-03 11:00:00,51.37,51.41,51.36,51.4,17300.0,40.2723,40.3036,40.2644,40.2958,17300.0
2010-05-03 11:05:00,51.39,51.42,51.37,51.37,8300.0,40.288,40.3115,40.2723,40.2723,8300.0
2010-05-03 11:10:00,51.37,51.44,51.37,51.43,20400.0,40.2723,40.3271,40.2723,40.3193,20400.0
2010-05-03 11:15:00,51.42,51.48,51.42,51.47,14500.0,40.3115,40.3585,40.3115,40.3507,14500.0
2010-05-03 11:20:00,51.47,51.53,51.47,51.53,23100.0,40.3507,40.3977,40.3507,40.3977,23100.0
2010-05-03 11:25:00,51.53,51.54,51.49,51.5,47600.0,40.3977,40.4055,40.3663,40.3742,47600.0
2010-05-03 11:30:00,51.5,51.51,51.47,51.5,32700.0,40.3742,40.382,40.3507,40.3742,32700.0
2010-05-03 11:35:00,51.49,51.53,51.47,51.51,13200.0,40.3663,40.3977,40.3507,40.382,13200.0
2010-05-03 11:40:00,51.5,51.53,51.49,51.52,27600.0,40.3742,40.3977,40.3663,40.3899,27600.0
2010-05-03 11:45:00,51.53,51.6,51.53,51.58,9700.0,40.3977,40.4526,40.3977,40.4369,9700.0
2010-05-03 11:50:00,51.58,51.6,51.56,51.6,7000.0,40.4369,40.4526,40.4212,40.4526,7000.0
2010-05-03 11:55:00,51.59,51.63,51.58,51.6,10700.0,40.4447,40.4761,40.4369,40.4526,10700.0
2010-05-03 12:00:00,51.59,51.6,51.57,51.58,4800.0,40.4447,40.4526,40.4291,40.4369,4800.0
2010-05-03 12:05:00,51.58,51.58,51.54,51.55,4200.0,40.4369,40.4369,40.4055,40.4134,4200.0
2010-05-03 12:10:00,51.55,51.58,51.54,51.58,8700.0,40.4134,40.4369,40.4055,40.4369,8700.0
2010-05-03 12:15:00,51.57,51.64,51.57,51.64,24400.0,40.4291,40.4839,40.4291,40.4839,24400.0
2010-05-03 12:20:00,51.64,51.78,51.63,51.76,24600.0,40.4839,40.5937,40.4761,40.578,24600.0
2010-05-03 12:25:00,51.77,51.83,51.77,51.82,31800.0,40.5859,40.6329,40.5859,40.6251,31800.0
2010-05-03 12:30:00,51.83,51.86,51.83,51.84,16500.0,40.6329,40.6564,40.6329,40.6407,16500.0
2010-05-03 12:35:00,51.84,51.87,51.84,51.86,15100.0,40.6407,40.6643,40.6407,40.6564,15100.0
2010-05-03 12:40:00,51.87,51.88,51.86,51.87,16300.0,40.6643,40.6721,40.6564,40.6643,16300.0
2010-05-03 12:45:00,51.88,51.9,51.85,51.86,20200.0,40.6721,40.6878,40.6486,40.6564,20200.0
2010-05-03 12:50:00,51.85,51.86,51.82,51.83,16600.0,40.6486,40.6564,40.6251,40.6329,16600.0
2010-05-03 12:55:00,51.84,51.91,51.83,51.89,16800.0,40.6407,40.6956,40.6329,40.6799,16800.0
2010-05-03 13:00:00,51.89,51.89,51.86,51.87,24200.0,40.6799,40.6799,40.6564,40.6643,24200.0
2010-05-03 13:05:00,51.85,51.85,51.81,51.81,11000.0,40.6486,40.6486,40.6172,40.6172,11000.0
2010-05-03 13:10:00,51.81,51.85,51.8,51.85,20600.0,40.6172,40.6486,40.6094,40.6486,20600.0
2010-05-03 13:15:00,51.85,51.86,51.82,51.82,21400.0,40.6486,40.6564,40.6251,40.6251,21400.0
2010-05-03 13:20:00,51.81,51.83,51.81,51.82,14900.0,40.6172,40.6329,40.6172,40.6251,14900.0
2010-05-03 13:25:00,51.82,51.82,51.78,51.78,9100.0,40.6251,40.6251,40.5937,40.5937,9100.0
2010-05-03 13:30:00,51.79,51.84,51.78,51.83,15500.0,40.6015,40.6407,40.5937,40.6329,15500.0
2010-05-03 13:35:00,51.83,51.89,51.83,51.88,7200.0,40.6329,40.6799,40.6329,40.6721,7200.0
2010-05-03 13:40:00,51.88,51.94,51.86,51.86,13100.0,40.6721,40.7191,40.6564,40.6564,13100.0
2010-05-03 13:45:00,51.86,51.87,51.83,51.84,6000.0,40.6564,40.6643,40.6329,40.6407,6000.0
2010-05-03 13:50:00,51.85,51.87,51.84,51.86,10800.0,40.6486,40.6643,40.6407,40.6564,10800.0
2010-05-03 13:55:00,51.86,51.88,51.86,51.87,11000.0,40.6564,40.6721,40.6564,40.6643,11000.0
2010-05-03 14:00:00,51.86,51.87,51.84,51.86,19200.0,40.6564,40.6643,40.6407,40.6564,19200.0
2010-05-03 14:05:00,51.86,51.88,51.83,51.83,12200.0,40.6564,40.6721,40.6329,40.6329,12200.0
2010-05-03 14:10:00,51.81,51.84,51.81,51.82,19100.0,40.6172,40.6407,40.6172,40.6251,19100.0
2010-05-03 14:15:00,51.85,51.85,51.81,51.83,19400.0,40.6486,40.6486,40.6172,40.6329,19400.0
2010-05-03 14:20:00,51.84,51.88,51.83,51.87,28800.0,40.6407,40.6721,40.6329,40.6643,28800.0
2010-05-03 14:25:00,51.88,51.91,51.88,51.9,7700.0,40.6721,40.6956,40.6721,40.6878,7700.0
2010-05-03 14:30:00,51.91,51.92,51.89,51.9,25600.0,40.6956,40.7035,40.6799,40.6878,25600.0
2010-05-03 14:35:00,51.89,51.89,51.84,51.85,16600.0,40.6799,40.6799,40.6407,40.6486,16600.0
2010-05-03 14:40:00,51.85,51.85,51.83,51.85,9200.0,40.6486,40.6486,40.6329,40.6486,9200.0
2010-05-03 14:45:00,51.85,51.86,51.84,51.86,12900.0,40.6486,40.6564,40.6407,40.6564,12900.0
2010-05-03 14:50:00,51.87,51.94,51.87,51.92,18400.0,40.6643,40.7191,40.6643,40.7035,18400.0
2010-05-03 14:55:00,51.92,51.93,51.91,51.93,5600.0,40.7035,40.7113,40.6956,40.7113,5600.0
2010-05-03 15:00:00,51.93,51.94,51.88,51.88,12900.0,40.7113,40.7191,40.6721,40.6721,12900.0
2010-05-03 15:05:00,51.88,51.92,51.83,51.84,23200.0,40.6721,40.7035,40.6329,40.6407,23200.0
2010-05-03 15:10:00,51.84,51.84,51.73,51.77,21200.0,40.6407,40.6407,40.5545,40.5859,21200.0
2010-05-03 15:15:00,51.78,51.8,51.77,51.78,14900.0,40.5937,40.6094,40.5859,40.5937,14900.0
2010-05-03 15:20:00,51.78,51.84,51.74,51.78,59600.0,40.5937,40.6407,40.5623,40.5937,59600.0
2010-05-03 15:25:00,51.77,51.78,51.75,51.76,42300.0,40.5859,40.5937,40.5702,40.578,42300.0
2010-05-03 15:30:00,51.76,51.77,51.73,51.76,30000.0,40.578,40.5859,40.5545,40.578,30000.0
2010-05-03 15:35:00,51.76,51.77,51.75,51.76,14600.0,40.578,40.5859,40.5702,40.578,14600.0
2010-05-03 15:40:00,51.76,51.78,51.76,51.77,58500.0,40.578,40.5937,40.578,40.5859,58500.0
2010-05-03 15:45:00,51.77,51.81,51.76,51.78,53900.0,40.5859,40.6172,40.578,40.5937,53900.0
2010-05-03 15:50:00,51.79,51.79,51.71,51.74,37600.0,40.6015,40.6015,40.5388,40.5623,37600.0
2010-05-03 15:55:00,51.74,51.74,51.68,51.71,94000.0,40.5623,40.5623,40.5153,40.5388,94000.0
2010-05-04 09:30:00,50.78,50.85,50.31,50.37,205600.0,39.8097,39.8646,39.4413,39.4883,205600.0
2010-05-04 09:35:00,50.38,50.5,50.36,50.41,107500.0,39.4961,39.5902,39.4805,39.5197,107500.0
2010-05-04 09:40:00,50.41,50.41,50.17,50.22,298400.0,39.5197,39.5197,39.3315,39.3707,298400.0
2010-05-04 09:45:00,50.22,50.41,50.2,50.39,81300.0,39.3707,39.5197,39.355,39.504,81300.0
2010-05-04 09:50:00,50.38,50.4,50.35,50.38,56600.0,39.4961,39.5118,39.4726,39.4961,56600.0
2010-05-04 09:55:00,50.37,50.45,50.36,50.39,49900.0,39.4883,39.551,39.4805,39.504,49900.0
2010-05-04 10:00:00,50.43,50.46,50.35,50.37,60400.0,39.5353,39.5589,39.4726,39.4883,60400.0
2010-05-04 10:05:00,50.36,50.43,50.31,50.31,47000.0,39.4805,39.5353,39.4413,39.4413,47000.0
2010-05-04 10:10:00,50.3,50.38,50.29,50.32,52400.0,39.4334,39.4961,39.4256,39.4491,52400.0
2010-05-04 10:15:00,50.31,50.31,50.24,50.29,40200.0,39.4413,39.4413,39.3864,39.4256,40200.0
2010-05-04 10:20:00,50.3,50.36,50.27,50.31,36300.0,39.4334,39.4805,39.4099,39.4413,36300.0
2010-05-04 10:25:00,50.31,50.38,50.25,50.26,26900.0,39.4413,39.4961,39.3942,39.4021,26900.0
2010-05-04 10:30:00,50.25,50.27,50.08,50.1,55800.0,39.3942,39.4099,39.261,39.2766,55800.0
2010-05-04 10:35:00,50.08,50.1,50.0,50.03,121500.0,39.261,39.2766,39.1982,39.2218,121500.0
2010-05-04 10:40:00,50.03,50.03,49.89,49.92,151200.0,39.2218,39.2218,39.112,39.1355,151200.0
2010-05-04 10:45:00,49.92,49.98,49.91,49.96,106800.0,39.1355,39.1826,39.1277,39.1669,106800.0
2010-05-04 10:50:00,49.95,50.05,49.95,50.05,116000.0,39.159,39.2374,39.159,39.2374,116000.0
2010-05-04 10:55:00,50.04,50.06,49.9,49.9,118200.0,39.2296,39.2453,39.1198,39.1198,118200.0
2010-05-04 11:00:00,49.9,49.92,49.72,49.72,47600.0,39.1198,39.1355,38.9787,38.9787,47600.0
2010-05-04 11:05:00,49.72,49.81,49.67,49.77,226500.0,38.9787,39.0493,38.9395,39.0179,226500.0
2010-05-04 11:10:00,49.76,49.78,49.72,49.77,160500.0,39.0101,39.0258,38.9787,39.0179,160500.0
2010-05-04 11:15:00,49.77,49.85,49.77,49.85,43700.0,39.0179,39.0806,39.0179,39.0806,43700.0
2010-05-04 11:20:00,49.86,49.9,49.81,49.82,57100.0,39.0885,39.1198,39.0493,39.0571,57100.0
2010-05-04 11:25:00,49.83,49.85,49.74,49.78,58100.0,39.065,39.0806,38.9944,39.0258,58100.0
2010-05-04 11:30:00,49.78,49.89,49.78,49.85,67700.0,39.0258,39.112,39.0258,39.0806,67700.0
2010-05-04 11:35:00,49.85,49.89,49.85,49.89,13200.0,39.0806,39.112,39.0806,39.112,13200.0
2010-05-04 11:40:00,49.88,49.96,49.85,49.86,36400.0,39.1042,39.1669,39.0806,39.0885,36400.0
2010-05-04 11:45:00,49.85,49.87,49.78,49.81,154500.0,39.0806,39.0963,39.0258,39.0493,154500.0
2010-05-04 11:50:00,49.82,49.87,49.81,49.87,47600.0,39.0571,39.0963,39.0493,39.0963,47600.0
2010-05-04 11:55:00,49.87,49.96,49.87,49.93,61200.0,39.0963,39.1669,39.0963,39.1434,61200.0
2010-05-04 12:00:00,49.93,49.94,49.88,49.89,49800.0,39.1434,39.1512,39.1042,39.112,49800.0
2010-05-04 12:05:00,49.89,49.91,49.85,49.9,61400.0,39.112,39.1277,39.0806,39.1198,61400.0
2010-05-04 12:10:00,49.89,49.91,49.86,49.9,84200.0,39.112,39.1277,39.0885,39.1198,84200.0
2010-05-04 12:15:00,49.9,49.93,49.83,49.84,37200.0,39.1198,39.1434,39.065,39.0728,37200.0
2010-05-04 12:20:00,49.84,49.85,49.76,49.81,97500.0,39.0728,39.0806,39.0101,39.0493,97500.0
2010-05-04 12:25:00,49.81,49.83,49.77,49.78,52100.0,39.0493,39.065,39.0179,39.0258,52100.0
2010-05-04 12:30:00,49.79,49.89,49.77,49.87,49700.0,39.0336,39.112,39.0179,39.0963,49700.0
2010-05-04 12:35:00,49.88,49.94,49.86,49.94,28600.0,39.1042,39.1512,39.0885,39.1512,28600.0
2010-05-04 12:40:00,49.94,49.96,49.86,49.86,63900.0,39.1512,39.1669,39.0885,39.0885,63900.0
2010-05-04 12:45:00,49.86,49.96,49.85,49.96,55600.0,39.0885,39.1669,39.0806,39.1669,55600.0
2010-05-04 12:50:00,49.96,50.0,49.87,49.87,111900.0,39.1669,39.1982,39.0963,39.0963,111900.0
2010-05-04 12:55:00,49.87,49.87,49.81,49.82,111800.0,39.0963,39.0963,39.0493,39.0571,111800.0
2010-05-04 13:00:00,49.83,49.85,49.81,49.81,23500.0,39.065,39.0806,39.0493,39.0493,23500.0
2010-05-04 13:05:00,49.81,49.84,49.75,49.75,28400.0,39.0493,39.0728,39.0022,39.0022,28400.0
2010-05-04 13:10:00,49.76,49.78,49.75,49.76,60600.0,39.0101,39.0258,39.0022,39.0101,60600.0
2010-05-04 13:15:00,49.75,49.81,49.75,49.79,37200.0,39.0022,39.0493,39.0022,39.0336,37200.0
2010-05-04 13:20:00,49.79,49.82,49.77,49.77,17300.0,39.0336,39.0571,39.0179,39.0179,17300.0
2010-05-04 13:25:00,49.77,49.81,49.74,49.78,22800.0,39.0179,39.0493,38.9944,39.0258,22800.0
2010-05-04 13:30:00,49.78,49.86,49.78,49.85,14500.0,39.0258,39.0885,39.0258,39.0806,14500.0
2010-05-04 13:35:00,49.86,49.88,49.83,49.83,49100.0,39.0885,39.1042,39.065,39.065,49100.0
2010-05-04 13:40:00,49.84,49.87,49.82,49.83,74800.0,39.0728,39.0963,39.0571,39.065,74800.0
2010-05-04 13:45:00,49.82,49.86,49.8,49.84,50200.0,39.0571,39.0885,39.0414,39.0728,50200.0
2010-05-04 13:50:00,49.84,49.87,49.78,49.8,36800.0,39.0728,39.0963,39.0258,39.0414,36800.0
2010-05-04 13:55:00,49.79,49.79,49.75,49.78,75500.0,39.0336,39.0336,39.0022,39.0258,75500.0
2010-05-04 14:00:00,49.79,49.79,49.69,49.71,74200.0,39.0336,39.0336,38.9552,38.9709,74200.0
2010-05-04 14:05:00,49.71,49.75,49.7,49.73,73200.0,38.9709,39.0022,38.963,38.9866,73200.0
2010-05-04 14:10:00,49.73,49.74,49.7,49.74,62400.0,38.9866,38.9944,38.963,38.9944,62400.0
2010-05-04 14:15:00,49.74,49.74,49.6,49.6,41600.0,38.9944,38.9944,38.8847,38.8847,41600.0
2010-05-04 14:20:00,49.6,49.6,49.57,49.58,37900.0,38.8847,38.8847,38.8611,38.869,37900.0
2010-05-04 14:25:00,49.6,49.61,49.48,49.48,69100.0,38.8847,38.8925,38.7906,38.7906,69100.0
2010-05-04 14:30:00,49.48,49.54,49.47,49.48,81500.0,38.7906,38.8376,38.7827,38.7906,81500.0
2010-05-04 14:35:00,49.47,49.5,49.42,49.42,27500.0,38.7827,38.8063,38.7435,38.7435,27500.0
2010-05-04 14:40:00,49.42,49.5,49.41,49.44,61500.0,38.7435,38.8063,38.7357,38.7592,61500.0
2010-05-04 14:45:00,49.44,49.44,49.37,49.4,51400.0,38.7592,38.7592,38.7043,38.7279,51400.0
2010-05-04 14:50:00,49.4,49.47,49.4,49.42,82300.0,38.7279,38.7827,38.7279,38.7435,82300.0
2010-05-04 14:55:00,49.41,49.52,49.41,49.48,83600.0,38.7357,38.8219,38.7357,38.7906,83600.0
2010-05-04 15:00:00,49.48,49.56,49.41,49.56,39200.0,38.7906,38.8533,38.7357,38.8533,39200.0
2010-05-04 15:05:00,49.55,49.58,49.45,49.48,101500.0,38.8455,38.869,38.7671,38.7906,101500.0
2010-05-04 15:10:00,49.48,49.48,49.45,49.46,61300.0,38.7906,38.7906,38.7671,38.7749,61300.0
2010-05-04 15:15:00,49.46,49.57,49.46,49.57,68200.0,38.7749,38.8611,38.7749,38.8611,68200.0
2010-05-04 15:20:00,49.57,49.69,49.56,49.69,200300.0,38.8611,38.9552,38.8533,38.9552,200300.0
2010-05-04 15:25:00,49.69,49.69,49.5,49.5,179800.0,38.9552,38.9552,38.8063,38.8063,179800.0
2010-05-04 15:30:00,49.5,49.51,49.46,49.46,75800.0,38.8063,38.8141,38.7749,38.7749,75800.0
2010-05-04 15:35:00,49.46,49.47,49.42,49.46,62400.0,38.7749,38.7827,38.7435,38.7749,62400.0
2010-05-04 15:40:00,49.47,49.47,49.34,49.4,159400.0,38.7827,38.7827,38.6808,38.7279,159400.0
2010-05-04 15:45:00,49.39,49.45,49.38,49.43,182500.0,38.72,38.7671,38.7122,38.7514,182500.0
2010-05-04 15:50:00,49.44,49.61,49.43,49.61,259400.0,38.7592,38.8925,38.7514,38.8925,259400.0
2010-05-04 15:55:00,49.6,49.65,49.53,49.62,471900.0,38.8847,38.9239,38.8298,38.9003,471900.0
2010-05-05 09:30:00,48.71,48.94,48.4,48.4,140500.0,38.1869,38.3672,37.9439,37.9439,140500.0
2010-05-05 09:35:00,48.41,48.46,48.23,48.32,91800.0,37.9517,37.9909,37.8106,37.8812,91800.0
2010-05-05 09:40:00,48.34,48.52,48.33,48.51,53800.0,37.8969,38.038,37.889,38.0301,53800.0
2010-05-05 09:45:00,48.5,48.51,48.4,48.41,75300.0,38.0223,38.0301,37.9439,37.9517,75300.0
2010-05-05 09:50:00,48.41,48.54,48.38,48.54,88600.0,37.9517,38.0537,37.9282,38.0537,88600.0
2010-05-05 09:55:00,48.56,48.69,48.53,48.65,54100.0,38.0693,38.1712,38.0458,38.1399,54100.0
2010-05-05 10:00:00,48.65,48.81,48.58,48.74,45500.0,38.1399,38.2653,38.085,38.2104,45500.0
2010-05-05 10:05:00,48.74,48.89,48.68,48.83,103900.0,38.2104,38.328,38.1634,38.281,103900.0
2010-05-05 10:10:00,48.84,48.93,48.81,48.92,149400.0,38.2888,38.3594,38.2653,38.3516,149400.0
2010-05-05 10:15:00,48.93,49.05,48.88,49.0,96800.0,38.3594,38.4535,38.3202,38.4143,96800.0
2010-05-05 10:20:00,49.0,49.11,49.0,49.11,71700.0,38.4143,38.5005,38.4143,38.5005,71700.0
2010-05-05 10:25:00,49.11,49.11,48.98,49.0,131300.0,38.5005,38.5005,38.3986,38.4143,131300.0
2010-05-05 10:30:00,49.01,49.04,48.92,48.94,122600.0,38.4221,38.4456,38.3516,38.3672,122600.0
2010-05-05 10:35:00,48.95,49.01,48.95,48.96,62200.0,38.3751,38.4221,38.3751,38.3829,62200.0
2010-05-05 10:40:00,48.96,49.12,48.95,49.1,168500.0,38.3829,38.5084,38.3751,38.4927,168500.0
2010-05-05 10:45:00,49.1,49.23,49.09,49.2,56400.0,38.4927,38.5946,38.4848,38.5711,56400.0
2010-05-05 10:50:00,49.2,49.21,49.1,49.11,53500.0,38.5711,38.5789,38.4927,38.5005,53500.0
2010-05-05 10:55:00,49.12,49.2,49.12,49.15,70800.0,38.5084,38.5711,38.5084,38.5319,70800.0
2010-05-05 11:00:00,49.15,49.16,49.09,49.16,66300.0,38.5319,38.5397,38.4848,38.5397,66300.0
2010-05-05 11:05:00,49.16,49.19,49.04,49.11,44200.0,38.5397,38.5632,38.4456,38.5005,44200.0
2010-05-05 11:10:00,49.12,49.12,49.04,49.1,54800.0,38.5084,38.5084,38.4456,38.4927,54800.0
2010-05-05 11:15:00,49.11,49.13,49.08,49.13,29800.0,38.5005,38.5162,38.477,38.5162,29800.0
2010-05-05 11:20:00,49.15,49.22,49.15,49.2,42700.0,38.5319,38.5867,38.5319,38.5711,42700.0
2010-05-05 11:25:00,49.22,49.26,49.19,49.2,16800.0,38.5867,38.6181,38.5632,38.5711,16800.0
2010-05-05 11:30:00,49.21,49.22,49.14,49.18,37100.0,38.5789,38.5867,38.524,38.5554,37100.0
2010-05-05 11:35:00,49.17,49.24,49.16,49.21,26500.0,38.5475,38.6024,38.5397,38.5789,26500.0
2010-05-05 11:40:00,49.21,49.28,49.18,49.27,15800.0,38.5789,38.6338,38.5554,38.6259,15800.0
2010-05-05 11:45:00,49.26,49.39,49.24,49.31,71200.0,38.6181,38.72,38.6024,38.6573,71200.0
2010-05-05 11:50:00,49.31,49.35,49.25,49.26,170100.0,38.6573,38.6887,38.6103,38.6181,170100.0
2010-05-05 11:55:00,49.25,49.38,49.25,49.34,240200.0,38.6103,38.7122,38.6103,38.6808,240200.0
2010-05-05 12:00:00,49.34,49.47,49.33,49.47,120200.0,38.6808,38.7827,38.673,38.7827,120200.0
2010-05-05 12:05:00,49.46,49.51,49.42,49.42,175500.0,38.7749,38.8141,38.7435,38.7435,175500.0
2010-05-05 12:10:00,49.42,49.42,49.27,49.27,65300.0,38.7435,38.7435,38.6259,38.6259,65300.0
2010-05-05 12:15:00,49.27,49.32,49.24,49.32,73600.0,38.6259,38.6651,38.6024,38.6651,73600.0
2010-05-05 12:20:00,49.31,49.32,49.16,49.19,80400.0,38.6573,38.6651,38.5397,38.5632,80400.0
2010-05-05 12:25:00,49.2,49.21,49.17,49.19,133300.0,38.5711,38.5789,38.5475,38.5632,133300.0
2010-05-05 12:30:00,49.19,49.21,49.17,49.19,62100.0,38.5632,38.5789,38.5475,38.5632,62100.0
2010-05-05 12:35:00,49.17,49.17,49.1,49.12,67200.0,38.5475,38.5475,38.4927,38.5084,67200.0
2010-05-05 12:40:00,49.11,49.14,48.97,48.97,80800.0,38.5005,38.524,38.3908,38.3908,80800.0
2010-05-05 12:45:00,48.97,49.05,48.97,49.04,63500.0,38.3908,38.4535,38.3908,38.4456,63500.0
2010-05-05 12:50:00,49.04,49.13,49.04,49.13,66600.0,38.4456,38.5162,38.4456,38.5162,66600.0
2010-05-05 12:55:00,49.13,49.14,49.08,49.09,50200.0,38.5162,38.524,38.477,38.4848,50200.0
2010-05-05 13:00:00,49.1,49.11,49.0,49.05,57100.0,38.4927,38.5005,38.4143,38.4535,57100.0
2010-05-05 13:05:00,49.05,49.13,49.03,49.11,65800.0,38.4535,38.5162,38.4378,38.5005,65800.0
2010-05-05 13:10:00,49.11,49.11,49.0,49.01,58900.0,38.5005,38.5005,38.4143,38.4221,58900.0
2010-05-05 13:15:00,49.0,49.08,49.0,49.04,54700.0,38.4143,38.477,38.4143,38.4456,54700.0
2010-05-05 13:20:00,49.04,49.12,49.03,49.09,50600.0,38.4456,38.5084,38.4378,38.4848,50600.0
2010-05-05 13:25:00,49.09,49.09,48.96,48.97,57500.0,38.4848,38.4848,38.3829,38.3908,57500.0
2010-05-05 13:30:00,48.97,49.06,48.97,49.02,94700.0,38.3908,38.4613,38.3908,38.43,94700.0
2010-05-05 13:35:00,49.01,49.01,48.89,48.97,79400.0,38.4221,38.4221,38.328,38.3908,79400.0
2010-05-05 13:40:00,48.97,49.02,48.94,49.01,122200.0,38.3908,38.43,38.3672,38.4221,122200.0
2010-05-05 13:45:00,49.01,49.03,49.0,49.03,88300.0,38.4221,38.4378,38.4143,38.4378,88300.0
2010-05-05 13:50:00,49.04,49.06,48.97,49.0,91400.0,38.4456,38.4613,38.3908,38.4143,91400.0
2010-05-05 13:55:00,49.0,49.01,48.93,48.93,84600.0,38.4143,38.4221,38.3594,38.3594,84600.0
2010-05-05 14:00:00,48.92,48.94,48.83,48.84,79500.0,38.3516,38.3672,38.281,38.2888,79500.0
2010-05-05 14:05:00,48.84,48.88,48.8,48.82,97900.0,38.2888,38.3202,38.2575,38.2732,97900.0
2010-05-05 14:10:00,48.82,48.87,48.8,48.8,77200.0,38.2732,38.3124,38.2575,38.2575,77200.0
2010-05-05 14:15:00,48.8,48.84,48.76,48.79,115100.0,38.2575,38.2888,38.2261,38.2496,115100.0
2010-05-05 14:20:00,48.8,48.84,48.77,48.78,93300.0,38.2575,38.2888,38.234,38.2418,93300.0
2010-05-05 14:25:00,48.78,48.81,48.75,48.76,157600.0,38.2418,38.2653,38.2183,38.2261,157600.0
2010-05-05 14:30:00,48.76,48.76,48.66,48.67,91200.0,38.2261,38.2261,38.1477,38.1556,91200.0
2010-05-05 14:35:00,48.67,48.67,48.53,48.54,99300.0,38.1556,38.1556,38.0458,38.0537,99300.0
2010-05-05 14:40:00,48.54,48.56,48.5,48.5,124100.0,38.0537,38.0693,38.0223,38.0223,124100.0
2010-05-05 14:45:00,48.51,48.51,48.41,48.42,131600.0,38.0301,38.0301,37.9517,37.9596,131600.0
2010-05-05 14:50:00,48.43,48.45,48.35,48.39,123500.0,37.9674,37.9831,37.9047,37.9361,123500.0
2010-05-05 14:55:00,48.4,48.59,48.39,48.55,119600.0,37.9439,38.0928,37.9361,38.0615,119600.0
2010-05-05 15:00:00,48.54,48.64,48.54,48.6,208200.0,38.0537,38.132,38.0537,38.1007,208200.0
2010-05-05 15:05:00,48.61,48.62,48.52,48.6,100800.0,38.1085,38.1164,38.038,38.1007,100800.0
2010-05-05 15:10:00,48.6,48.67,48.58,48.62,158400.0,38.1007,38.1556,38.085,38.1164,158400.0
2010-05-05 15:15:00,48.63,48.63,48.58,48.59,147400.0,38.1242,38.1242,38.085,38.0928,147400.0
2010-05-05 15:20:00,48.59,48.68,48.54,48.68,143600.0,38.0928,38.1634,38.0537,38.1634,143600.0
2010-05-05 15:25:00,48.68,48.74,48.6,48.68,261800.0,38.1634,38.2104,38.1007,38.1634,261800.0
2010-05-05 15:30:00,48.68,48.68,48.57,48.59,169800.0,38.1634,38.1634,38.0772,38.0928,169800.0
2010-05-05 15:35:00,48.59,48.59,48.47,48.58,293500.0,38.0928,38.0928,37.9988,38.085,293500.0
2010-05-05 15:40:00,48.58,48.6,48.54,48.58,210000.0,38.085,38.1007,38.0537,38.085,210000.0
2010-05-05 15:45:00,48.58,48.58,48.48,48.54,259800.0,38.085,38.085,38.0066,38.0537,259800.0
2010-05-05 15:50:00,48.53,48.56,48.47,48.51,332600.0,38.0458,38.0693,37.9988,38.0301,332600.0
2010-05-05 15:55:00,48.51,48.71,48.45,48.7,509800.0,38.0301,38.1869,37.9831,38.1791,509800.0
2010-05-06 09:30:00,48.45,48.62,48.4,48.5,114900.0,37.9831,38.1164,37.9439,38.0223,114900.0
2010-05-06 09:35:00,48.5,48.56,48.39,48.48,180700.0,38.0223,38.0693,37.9361,38.0066,180700.0
2010-05-06 09:40:00,48.48,48.62,48.46,48.62,127300.0,38.0066,38.1164,37.9909,38.1164,127300.0
2010-05-06 09:45:00,48.61,48.66,48.58,48.59,300100.0,38.1085,38.1477,38.085,38.0928,300100.0
2010-05-06 09:50:00,48.6,48.65,48.52,48.59,181500.0,38.1007,38.1399,38.038,38.0928,181500.0
2010-05-06 09:55:00,48.58,48.7,48.56,48.68,98600.0,38.085,38.1791,38.0693,38.1634,98600.0
2010-05-06 10:00:00,48.68,48.8,48.6,48.78,109400.0,38.1634,38.2575,38.1007,38.2418,109400.0
2010-05-06 10:05:00,48.78,48.81,48.67,48.69,99100.0,38.2418,38.2653,38.1556,38.1712,99100.0
2010-05-06 10:10:00,48.7,48.73,48.64,48.7,37500.0,38.1791,38.2026,38.132,38.1791,37500.0
2010-05-06 10:15:00,48.7,48.83,48.65,48.76,88200.0,38.1791,38.281,38.1399,38.2261,88200.0
2010-05-06 10:20:00,48.75,48.75,48.62,48.67,46700.0,38.2183,38.2183,38.1164,38.1556,46700.0
2010-05-06 10:25:00,48.64,48.64,48.52,48.52,24400.0,38.132,38.132,38.038,38.038,24400.0
2010-05-06 10:30:00,48.51,48.54,48.46,48.52,71200.0,38.0301,38.0537,37.9909,38.038,71200.0
2010-05-06 10:35:00,48.53,48.55,48.45,48.55,22500.0,38.0458,38.0615,37.9831,38.0615,22500.0
2010-05-06 10:40:00,48.53,48.57,48.4,48.4,66500.0,38.0458,38.0772,37.9439,37.9439,66500.0
2010-05-06 10:45:00,48.39,48.4,48.31,48.38,37000.0,37.9361,37.9439,37.8733,37.9282,37000.0
2010-05-06 10:50:00,48.36,48.44,48.32,48.33,42500.0,37.9125,37.9753,37.8812,37.889,42500.0
2010-05-06 10:55:00,48.33,48.37,48.24,48.34,24200.0,37.889,37.9204,37.8185,37.8969,24200.0
2010-05-06 11:00:00,48.34,48.35,48.18,48.26,61100.0,37.8969,37.9047,37.7714,37.8341,61100.0
2010-05-06 11:05:00,48.26,48.26,48.18,48.21,20300.0,37.8341,37.8341,37.7714,37.7949,20300.0
2010-05-06 11:10:00,48.22,48.22,48.06,48.08,37700.0,37.8028,37.8028,37.6773,37.693,37700.0
2010-05-06 11:15:00,48.1,48.12,48.0,48.12,51700.0,37.7087,37.7244,37.6303,37.7244,51700.0
2010-05-06 11:20:00,48.11,48.15,48.08,48.12,29300.0,37.7165,37.7479,37.693,37.7244,29300.0
2010-05-06 11:25:00,48.11,48.25,48.11,48.2,20800.0,37.7165,37.8263,37.7165,37.7871,20800.0
2010-05-06 11:30:00,48.19,48.21,48.12,48.12,24000.0,37.7793,37.7949,37.7244,37.7244,24000.0
2010-05-06 11:35:00,48.12,48.22,48.06,48.21,59600.0,37.7244,37.8028,37.6773,37.7949,59600.0
2010-05-06 11:40:00,48.19,48.19,48.03,48.11,22600.0,37.7793,37.7793,37.6538,37.7165,22600.0
2010-05-06 11:45:00,48.1,48.1,47.89,47.93,122300.0,37.7087,37.7087,37.5441,37.5754,122300.0
2010-05-06 11:50:00,47.94,48.14,47.92,48.09,41400.0,37.5833,37.7401,37.5676,37.7009,41400.0
2010-05-06 11:55:00,48.11,48.16,48.04,48.15,21600.0,37.7165,37.7557,37.6617,37.7479,21600.0
2010-05-06 12:00:00,48.16,48.18,48.1,48.13,85600.0,37.7557,37.7714,37.7087,37.7322,85600.0
2010-05-06 12:05:00,48.13,48.17,48.04,48.08,34600.0,37.7322,37.7636,37.6617,37.693,34600.0
2010-05-06 12:10:00,48.06,48.29,48.06,48.28,47100.0,37.6773,37.8577,37.6773,37.8498,47100.0
2010-05-06 12:15:00,48.27,48.32,48.14,48.17,65600.0,37.842,37.8812,37.7401,37.7636,65600.0
2010-05-06 12:20:00,48.17,48.26,48.15,48.16,34900.0,37.7636,37.8341,37.7479,37.7557,34900.0
2010-05-06 12:25:00,48.17,48.2,48.11,48.2,85200.0,37.7636,37.7871,37.7165,37.7871,85200.0
2010-05-06 12:30:00,48.21,48.26,48.2,48.26,32400.0,37.7949,37.8341,37.7871,37.8341,32400.0
2010-05-06 12:35:00,48.23,48.23,48.11,48.17,51900.0,37.8106,37.8106,37.7165,37.7636,51900.0
2010-05-06 12:40:00,48.14,48.16,48.07,48.1,53300.0,37.7401,37.7557,37.6852,37.7087,53300.0
2010-05-06 12:45:00,48.08,48.09,47.99,48.0,37400.0,37.693,37.7009,37.6225,37.6303,37400.0
2010-05-06 12:50:00,48.01,48.11,47.94,48.1,37400.0,37.6381,37.7165,37.5833,37.7087,37400.0
2010-05-06 12:55:00,48.1,48.13,48.02,48.13,16600.0,37.7087,37.7322,37.646,37.7322,16600.0
2010-05-06 13:00:00,48.12,48.19,48.07,48.12,11000.0,37.7244,37.7793,37.6852,37.7244,11000.0
2010-05-06 13:05:00,48.12,48.15,48.01,48.06,23300.0,37.7244,37.7479,37.6381,37.6773,23300.0
2010-05-06 13:10:00,48.06,48.08,47.9,47.96,24800.0,37.6773,37.693,37.5519,37.599,24800.0
2010-05-06 13:15:00,47.91,47.94,47.81,47.83,65600.0,37.5598,37.5833,37.4814,37.497,65600.0
2010-05-06 13:20:00,47.84,47.86,47.74,47.74,41200.0,37.5049,37.5206,37.4265,37.4265,41200.0
2010-05-06 13:25:00,47.73,47.76,47.68,47.76,102900.0,37.4186,37.4422,37.3794,37.4422,102900.0
2010-05-06 13:30:00,47.77,47.8,47.71,47.75,26800.0,37.45,37.4735,37.403,37.4343,26800.0
2010-05-06 13:35:00,47.74,47.76,47.67,47.67,56100.0,37.4265,37.4422,37.3716,37.3716,56100.0
2010-05-06 13:40:00,47.67,47.67,47.59,47.63,94600.0,37.3716,37.3716,37.3089,37.3402,94600.0
2010-05-06 13:45:00,47.63,47.71,47.63,47.65,50100.0,37.3402,37.403,37.3402,37.3559,50100.0
2010-05-06 13:50:00,47.63,47.65,47.58,47.6,62900.0,37.3402,37.3559,37.301,37.3167,62900.0
2010-05-06 13:55:00,47.6,47.6,47.48,47.49,100500.0,37.3167,37.3167,37.2226,37.2305,100500.0
2010-05-06 14:00:00,47.49,47.55,47.42,47.44,93900.0,37.2305,37.2775,37.1756,37.1913,93900.0
2010-05-06 14:05:00,47.45,47.51,47.18,47.2,467200.0,37.1991,37.2462,36.9875,37.0031,467200.0
2010-05-06 14:10:00,47.19,47.22,47.11,47.19,311900.0,36.9953,37.0188,36.9326,36.9953,311900.0
2010-05-06 14:15:00,47.17,47.17,46.9,46.91,259900.0,36.9796,36.9796,36.7679,36.7758,259900.0
2010-05-06 14:20:00,46.9,46.97,46.66,46.96,185600.0,36.7679,36.8228,36.5798,36.815,185600.0
2010-05-06 14:25:00,46.97,47.08,46.8,46.83,102200.0,36.8228,36.9091,36.6896,36.7131,102200.0
2010-05-06 14:30:00,46.82,46.88,46.63,46.68,206900.0,36.7052,36.7523,36.5563,36.5955,206900.0
2010-05-06 14:35:00,46.68,46.68,46.15,46.17,194500.0,36.5955,36.5955,36.18,36.1957,194500.0
2010-05-06 14:40:00,46.17,46.22,45.06,45.06,331700.0,36.1957,36.2349,35.3255,35.3255,331700.0
2010-05-06 14:45:00,45.06,45.66,44.66,45.0,162300.0,35.3255,35.7958,35.0119,35.2784,162300.0
2010-05-06 14:50:00,45.14,46.3,44.9,46.27,164700.0,35.3882,36.2976,35.2,36.2741,164700.0
2010-05-06 14:55:00,46.27,46.35,45.74,46.17,114900.0,36.2741,36.3368,35.8585,36.1957,114900.0
2010-05-06 15:00:00,46.15,46.27,45.77,46.11,130600.0,36.18,36.2741,35.8821,36.1486,130600.0
2010-05-06 15:05:00,46.1,46.88,46.1,46.76,158200.0,36.1408,36.7523,36.1408,36.6582,158200.0
2010-05-06 15:10:00,46.77,46.82,46.36,46.4,116500.0,36.666,36.7052,36.3446,36.376,116500.0
2010-05-06 15:15:00,46.39,46.57,46.12,46.26,222600.0,36.3681,36.5092,36.1565,36.2662,222600.0
2010-05-06 15:20:00,46.26,46.28,46.0,46.23,73200.0,36.2662,36.2819,36.0624,36.2427,73200.0
2010-05-06 15:25:00,46.23,46.46,46.05,46.43,108500.0,36.2427,36.423,36.1016,36.3995,108500.0
2010-05-06 15:30:00,46.44,46.63,46.41,46.62,83700.0,36.4073,36.5563,36.3838,36.5484,83700.0
2010-05-06 15:35:00,46.62,46.84,46.56,46.63,105200.0,36.5484,36.7209,36.5014,36.5563,105200.0
2010-05-06 15:40:00,46.63,46.84,46.55,46.75,146000.0,36.5563,36.7209,36.4936,36.6504,146000.0
2010-05-06 15:45:00,46.75,47.07,46.67,47.01,188700.0,36.6504,36.9012,36.5876,36.8542,188700.0
2010-05-06 15:50:00,47.0,47.01,46.81,46.95,254000.0,36.8463,36.8542,36.6974,36.8071,254000.0
2010-05-06 15:55:00,46.94,46.95,46.55,46.84,422800.0,36.7993,36.8071,36.4936,36.7209,422800.0
2010-05-07 09:30:00,47.33,47.37,46.88,47.03,278200.0,37.1051,37.1364,36.7523,36.8699,278200.0
2010-05-07 09:35:00,47.01,47.33,46.97,47.32,168400.0,36.8542,37.1051,36.8228,37.0972,168400.0
2010-05-07 09:40:00,47.31,47.57,47.29,47.52,123300.0,37.0894,37.2932,37.0737,37.254,123300.0
2010-05-07 09:45:00,47.52,47.54,47.21,47.24,286800.0,37.254,37.2697,37.011,37.0345,286800.0
2010-05-07 09:50:00,47.25,47.48,47.21,47.22,272100.0,37.0423,37.2226,37.011,37.0188,272100.0
2010-05-07 09:55:00,47.21,47.29,47.02,47.02,334700.0,37.011,37.0737,36.862,36.862,334700.0
2010-05-07 10:00:00,47.02,47.12,46.76,46.83,306500.0,36.862,36.9404,36.6582,36.7131,306500.0
2010-05-07 10:05:00,46.82,47.12,46.81,46.97,115700.0,36.7052,36.9404,36.6974,36.8228,115700.0
2010-05-07 10:10:00,46.97,47.12,46.87,46.93,253400.0,36.8228,36.9404,36.7444,36.7915,253400.0
2010-05-07 10:15:00,46.93,47.03,46.81,46.85,83500.0,36.7915,36.8699,36.6974,36.7288,83500.0
2010-05-07 10:20:00,46.81,46.81,46.43,46.43,220400.0,36.6974,36.6974,36.3995,36.3995,220400.0
2010-05-07 10:25:00,46.43,46.47,45.99,46.12,349200.0,36.3995,36.4308,36.0545,36.1565,349200.0
2010-05-07 10:30:00,46.13,46.43,46.05,46.14,188100.0,36.1643,36.3995,36.1016,36.1721,188100.0
2010-05-07 10:35:00,46.11,46.6,46.11,46.52,93800.0,36.1486,36.5328,36.1486,36.47,93800.0
2010-05-07 10:40:00,46.52,46.57,46.14,46.25,121900.0,36.47,36.5092,36.1721,36.2584,121900.0
2010-05-07 10:45:00,46.27,46.62,46.22,46.46,165500.0,36.2741,36.5484,36.2349,36.423,165500.0
2010-05-07 10:50:00,46.46,46.57,46.29,46.48,129200.0,36.423,36.5092,36.2897,36.4387,129200.0
2010-05-07 10:55:00,46.48,46.6,46.35,46.4,66900.0,36.4387,36.5328,36.3368,36.376,66900.0
2010-05-07 11:00:00,46.38,46.56,46.24,46.37,90900.0,36.3603,36.5014,36.2505,36.3524,90900.0
2010-05-07 11:05:00,46.35,46.62,46.32,46.6,166700.0,36.3368,36.5484,36.3132,36.5328,166700.0
2010-05-07 11:10:00,46.59,46.84,46.56,46.77,139600.0,36.5249,36.7209,36.5014,36.666,139600.0
2010-05-07 11:15:00,46.78,47.27,46.76,47.01,143500.0,36.6739,37.058,36.6582,36.8542,143500.0
2010-05-07 11:20:00,47.01,47.1,46.85,47.05,133500.0,36.8542,36.9247,36.7288,36.8855,133500.0
2010-05-07 11:25:00,47.05,47.05,46.7,46.75,140200.0,36.8855,36.8855,36.6112,36.6504,140200.0
2010-05-07 11:30:00,46.75,46.86,46.47,46.66,95600.0,36.6504,36.7366,36.4308,36.5798,95600.0
2010-05-07 11:35:00,46.64,46.8,46.53,46.67,62400.0,36.5641,36.6896,36.4779,36.5876,62400.0
2010-05-07 11:40:00,46.66,46.9,46.64,46.85,20800.0,36.5798,36.7679,36.5641,36.7288,20800.0
2010-05-07 11:45:00,46.89,47.15,46.88,47.08,78600.0,36.7601,36.9639,36.7523,36.9091,78600.0
2010-05-07 11:50:00,47.07,47.09,46.79,46.94,29300.0,36.9012,36.9169,36.6817,36.7993,29300.0
2010-05-07 11:55:00,46.91,46.96,46.78,46.91,79200.0,36.7758,36.815,36.6739,36.7758,79200.0
2010-05-07 12:00:00,46.81,47.05,46.75,46.94,22500.0,36.6974,36.8855,36.6504,36.7993,22500.0
2010-05-07 12:05:00,46.94,47.14,46.92,47.1,79700.0,36.7993,36.9561,36.7836,36.9247,79700.0
2010-05-07 12:10:00,47.08,47.2,47.06,47.2,165100.0,36.9091,37.0031,36.8934,37.0031,165100.0
2010-05-07 12:15:00,47.19,47.28,47.17,47.19,78600.0,36.9953,37.0659,36.9796,36.9953,78600.0
2010-05-07 12:20:00,47.18,47.19,46.98,46.99,212900.0,36.9875,36.9953,36.8307,36.8385,212900.0
2010-05-07 12:25:00,47.0,47.11,46.92,46.96,327700.0,36.8463,36.9326,36.7836,36.815,327700.0
2010-05-07 12:30:00,46.94,46.99,46.78,46.82,135300.0,36.7993,36.8385,36.6739,36.7052,135300.0
2010-05-07 12:35:00,46.83,47.05,46.83,46.94,67500.0,36.7131,36.8855,36.7131,36.7993,67500.0
2010-05-07 12:40:00,46.94,47.06,46.94,46.98,66500.0,36.7993,36.8934,36.7993,36.8307,66500.0
2010-05-07 12:45:00,46.98,47.1,46.93,47.03,23500.0,36.8307,36.9247,36.7915,36.8699,23500.0
2010-05-07 12:50:00,47.03,47.1,46.83,46.93,23400.0,36.8699,36.9247,36.7131,36.7915,23400.0
2010-05-07 12:55:00,46.86,47.01,46.85,46.88,59600.0,36.7366,36.8542,36.7288,36.7523,59600.0
2010-05-07 13:00:00,46.88,47.04,46.86,46.91,27100.0,36.7523,36.8777,36.7366,36.7758,27100.0
2010-05-07 13:05:00,46.91,46.93,46.74,46.75,16700.0,36.7758,36.7915,36.6425,36.6504,16700.0
2010-05-07 13:10:00,46.75,46.81,46.64,46.71,37000.0,36.6504,36.6974,36.5641,36.619,37000.0
2010-05-07 13:15:00,46.72,46.94,46.7,46.76,51700.0,36.6268,36.7993,36.6112,36.6582,51700.0
2010-05-07 13:20:00,46.78,46.82,46.71,46.72,14400.0,36.6739,36.7052,36.619,36.6268,14400.0
2010-05-07 13:25:00,46.7,46.75,46.64,46.66,33500.0,36.6112,36.6504,36.5641,36.5798,33500.0
2010-05-07 13:30:00,46.64,46.85,46.64,46.85,12700.0,36.5641,36.7288,36.5641,36.7288,12700.0
2010-05-07 13:35:00,46.85,46.88,46.74,46.82,24000.0,36.7288,36.7523,36.6425,36.7052,24000.0
2010-05-07 13:40:00,46.83,47.0,46.83,47.0,28100.0,36.7131,36.8463,36.7131,36.8463,28100.0
2010-05-07 13:45:00,47.0,47.09,46.96,47.02,234000.0,36.8463,36.9169,36.815,36.862,234000.0
2010-05-07 13:50:00,47.02,47.02,46.89,46.91,67100.0,36.862,36.862,36.7601,36.7758,67100.0
2010-05-07 13:55:00,46.89,47.01,46.84,46.93,56000.0,36.7601,36.8542,36.7209,36.7915,56000.0
2010-05-07 14:00:00,46.93,47.0,46.84,46.84,56200.0,36.7915,36.8463,36.7209,36.7209,56200.0
2010-05-07 14:05:00,46.84,46.93,46.76,46.8,40100.0,36.7209,36.7915,36.6582,36.6896,40100.0
2010-05-07 14:10:00,46.8,46.84,46.63,46.66,40800.0,36.6896,36.7209,36.5563,36.5798,40800.0
2010-05-07 14:15:00,46.67,46.81,46.66,46.8,40100.0,36.5876,36.6974,36.5798,36.6896,40100.0
2010-05-07 14:20:00,46.8,46.86,46.75,46.77,119800.0,36.6896,36.7366,36.6504,36.666,119800.0
2010-05-07 14:25:00,46.76,46.76,46.63,46.65,166300.0,36.6582,36.6582,36.5563,36.572,166300.0
2010-05-07 14:30:00,46.66,46.75,46.62,46.75,63700.0,36.5798,36.6504,36.5484,36.6504,63700.0
2010-05-07 14:35:00,46.74,46.8,46.61,46.75,40200.0,36.6425,36.6896,36.5406,36.6504,40200.0
2010-05-07 14:40:00,46.72,46.96,46.7,46.84,29900.0,36.6268,36.815,36.6112,36.7209,29900.0
2010-05-07 14:45:00,46.86,46.88,46.73,46.74,34900.0,36.7366,36.7523,36.6347,36.6425,34900.0
2010-05-07 14:50:00,46.72,46.74,46.62,46.7,27700.0,36.6268,36.6425,36.5484,36.6112,27700.0
2010-05-07 14:55:00,46.68,46.8,46.66,46.76,10800.0,36.5955,36.6896,36.5798,36.6582,10800.0
2010-05-07 15:00:00,46.75,46.77,46.6,46.67,73200.0,36.6504,36.666,36.5328,36.5876,73200.0
2010-05-07 15:05:00,46.66,46.75,46.54,46.55,69000.0,36.5798,36.6504,36.4857,36.4936,69000.0
2010-05-07 15:10:00,46.54,46.61,46.47,46.51,60400.0,36.4857,36.5406,36.4308,36.4622,60400.0
2010-05-07 15:15:00,46.51,46.73,46.44,46.73,72700.0,36.4622,36.6347,36.4073,36.6347,72700.0
2010-05-07 15:20:00,46.73,46.8,46.68,46.77,46900.0,36.6347,36.6896,36.5955,36.666,46900.0
2010-05-07 15:25:00,46.76,46.8,46.65,46.66,94500.0,36.6582,36.6896,36.572,36.5798,94500.0
2010-05-07 15:30:00,46.66,46.7,46.54,46.67,109400.0,36.5798,36.6112,36.4857,36.5876,109400.0
2010-05-07 15:35:00,46.67,46.74,46.57,46.62,99900.0,36.5876,36.6425,36.5092,36.5484,99900.0
2010-05-07 15:40:00,46.62,46.85,46.62,46.73,42900.0,36.5484,36.7288,36.5484,36.6347,42900.0
2010-05-07 15:45:00,46.74,46.85,46.66,46.79,94200.0,36.6425,36.7288,36.5798,36.6817,94200.0
2010-05-07 15:50:00,46.79,46.83,46.78,46.79,125600.0,36.6817,36.7131,36.6739,36.6817,125600.0
2010-05-07 15:55:00,46.8,47.08,46.8,46.88,332400.0,36.6896,36.9091,36.6896,36.7523,332400.0
2010-05-10 09:30:00,49.8,49.96,49.66,49.85,340300.0,39.0414,39.1669,38.9317,39.0806,340300.0
2010-05-10 09:35:00,49.86,49.89,49.82,49.85,146500.0,39.0885,39.112,39.0571,39.0806,146500.0
2010-05-10 09:40:00,49.85,49.89,49.81,49.82,259800.0,39.0806,39.112,39.0493,39.0571,259800.0
2010-05-10 09:45:00,49.83,49.88,49.7,49.77,126600.0,39.065,39.1042,38.963,39.0179,126600.0
2010-05-10 09:50:00,49.77,49.78,49.6,49.62,72100.0,39.0179,39.0258,38.8847,38.9003,72100.0
2010-05-10 09:55:00,49.63,49.72,49.53,49.63,70500.0,38.9082,38.9787,38.8298,38.9082,70500.0
2010-05-10 10:00:00,49.63,49.68,49.55,49.67,79800.0,38.9082,38.9474,38.8455,38.9395,79800.0
2010-05-10 10:05:00,49.66,49.77,49.66,49.71,249500.0,38.9317,39.0179,38.9317,38.9709,249500.0
2010-05-10 10:10:00,49.69,49.77,49.68,49.72,109700.0,38.9552,39.0179,38.9474,38.9787,109700.0
2010-05-10 10:15:00,49.71,49.78,49.6,49.65,40200.0,38.9709,39.0258,38.8847,38.9239,40200.0
2010-05-10 10:20:00,49.66,49.72,49.55,49.55,57500.0,38.9317,38.9787,38.8455,38.8455,57500.0
2010-05-10 10:25:00,49.57,49.57,49.37,49.39,107300.0,38.8611,38.8611,38.7043,38.72,107300.0
2010-05-10 10:30:00,49.38,49.57,49.36,49.56,96000.0,38.7122,38.8611,38.6965,38.8533,96000.0
2010-05-10 10:35:00,49.54,49.58,49.47,49.56,40700.0,38.8376,38.869,38.7827,38.8533,40700.0
2010-05-10 10:40:00,49.56,49.62,49.39,49.4,37100.0,38.8533,38.9003,38.72,38.7279,37100.0
2010-05-10 10:45:00,49.41,49.5,49.39,49.5,22200.0,38.7357,38.8063,38.72,38.8063,22200.0
2010-05-10 10:50:00,49.5,49.6,49.5,49.6,52700.0,38.8063,38.8847,38.8063,38.8847,52700.0
2010-05-10 10:55:00,49.6,49.6,49.49,49.57,48300.0,38.8847,38.8847,38.7984,38.8611,48300.0
2010-05-10 11:00:00,49.58,49.82,49.58,49.73,66200.0,38.869,39.0571,38.869,38.9866,66200.0
2010-05-10 11:05:00,49.73,49.73,49.6,49.61,75900.0,38.9866,38.9866,38.8847,38.8925,75900.0
2010-05-10 11:10:00,49.59,49.65,49.56,49.6,35000.0,38.8768,38.9239,38.8533,38.8847,35000.0
2010-05-10 11:15:00,49.62,49.74,49.57,49.72,28500.0,38.9003,38.9944,38.8611,38.9787,28500.0
2010-05-10 11:20:00,49.72,49.73,49.62,49.62,45500.0,38.9787,38.9866,38.9003,38.9003,45500.0
2010-05-10 11:25:00,49.62,49.83,49.62,49.83,89100.0,38.9003,39.065,38.9003,39.065,89100.0
2010-05-10 11:30:00,49.83,49.83,49.76,49.82,39300.0,39.065,39.065,39.0101,39.0571,39300.0
2010-05-10 11:35:00,49.82,49.88,49.79,49.87,35800.0,39.0571,39.1042,39.0336,39.0963,35800.0
2010-05-10 11:40:00,49.89,49.91,49.79,49.83,28400.0,39.112,39.1277,39.0336,39.065,28400.0
2010-05-10 11:45:00,49.83,49.9,49.83,49.85,42000.0,39.065,39.1198,39.065,39.0806,42000.0
2010-05-10 11:50:00,49.85,49.96,49.84,49.93,58300.0,39.0806,39.1669,39.0728,39.1434,58300.0
2010-05-10 11:55:00,49.94,49.98,49.9,49.9,47100.0,39.1512,39.1826,39.1198,39.1198,47100.0
2010-05-10 12:00:00,49.9,49.9,49.8,49.81,46700.0,39.1198,39.1198,39.0414,39.0493,46700.0
2010-05-10 12:05:00,49.82,49.84,49.79,49.81,20200.0,39.0571,39.0728,39.0336,39.0493,20200.0
2010-05-10 12:10:00,49.81,49.87,49.78,49.86,27100.0,39.0493,39.0963,39.0258,39.0885,27100.0
2010-05-10 12:15:00,49.86,49.87,49.8,49.82,40700.0,39.0885,39.0963,39.0414,39.0571,40700.0
2010-05-10 12:20:00,49.82,49.83,49.76,49.76,69800.0,39.0571,39.065,39.0101,39.0101,69800.0
2010-05-10 12:25:00,49.76,49.76,49.7,49.7,35600.0,39.0101,39.0101,38.963,38.963,35600.0
2010-05-10 12:30:00,49.69,49.7,49.65,49.68,23700.0,38.9552,38.963,38.9239,38.9474,23700.0
2010-05-10 12:35:00,49.69,49.73,49.67,49.67,33400.0,38.9552,38.9866,38.9395,38.9395,33400.0
2010-05-10 12:40:00,49.68,49.7,49.63,49.66,16300.0,38.9474,38.963,38.9082,38.9317,16300.0
2010-05-10 12:45:00,49.66,49.73,49.65,49.71,19700.0,38.9317,38.9866,38.9239,38.9709,19700.0
2010-05-10 12:50:00,49.7,49.79,49.69,49.78,19500.0,38.963,39.0336,38.9552,39.0258,19500.0
2010-05-10 12:55:00,49.77,49.78,49.7,49.7,17300.0,39.0179,39.0258,38.963,38.963,17300.0
2010-05-10 13:00:00,49.69,49.72,49.62,49.62,17000.0,38.9552,38.9787,38.9003,38.9003,17000.0
2010-05-10 13:05:00,49.61,49.63,49.45,49.5,39200.0,38.8925,38.9082,38.7671,38.8063,39200.0
2010-05-10 13:10:00,49.51,49.61,49.47,49.49,41400.0,38.8141,38.8925,38.7827,38.7984,41400.0
2010-05-10 13:15:00,49.47,49.62,49.46,49.61,25200.0,38.7827,38.9003,38.7749,38.8925,25200.0
2010-05-10 13:20:00,49.6,49.67,49.58,49.61,23100.0,38.8847,38.9395,38.869,38.8925,23100.0
2010-05-10 13:25:00,49.62,49.71,49.59,49.71,30200.0,38.9003,38.9709,38.8768,38.9709,30200.0
2010-05-10 13:30:00,49.71,49.8,49.68,49.8,36200.0,38.9709,39.0414,38.9474,39.0414,36200.0
2010-05-10 13:35:00,49.8,49.82,49.76,49.77,23300.0,39.0414,39.0571,39.0101,39.0179,23300.0
2010-05-10 13:40:00,49.77,49.77,49.61,49.62,38700.0,39.0179,39.0179,38.8925,38.9003,38700.0
2010-05-10 13:45:00,49.63,49.68,49.6,49.65,56400.0,38.9082,38.9474,38.8847,38.9239,56400.0
2010-05-10 13:50:00,49.65,49.73,49.65,49.67,27700.0,38.9239,38.9866,38.9239,38.9395,27700.0
2010-05-10 13:55:00,49.69,49.77,49.59,49.59,31700.0,38.9552,39.0179,38.8768,38.8768,31700.0
2010-05-10 14:00:00,49.59,49.64,49.5,49.63,54400.0,38.8768,38.916,38.8063,38.9082,54400.0
2010-05-10 14:05:00,49.62,49.67,49.59,49.67,18500.0,38.9003,38.9395,38.8768,38.9395,18500.0
2010-05-10 14:10:00,49.66,49.7,49.59,49.67,36700.0,38.9317,38.963,38.8768,38.9395,36700.0
2010-05-10 14:15:00,49.67,49.69,49.63,49.65,30000.0,38.9395,38.9552,38.9082,38.9239,30000.0
2010-05-10 14:20:00,49.65,49.7,49.65,49.67,103600.0,38.9239,38.963,38.9239,38.9395,103600.0
2010-05-10 14:25:00,49.69,49.69,49.57,49.58,35600.0,38.9552,38.9552,38.8611,38.869,35600.0
2010-05-10 14:30:00,49.59,49.64,49.59,49.63,19800.0,38.8768,38.916,38.8768,38.9082,19800.0
2010-05-10 14:35:00,49.63,49.69,49.55,49.55,37400.0,38.9082,38.9552,38.8455,38.8455,37400.0
2010-05-10 14:40:00,49.55,49.62,49.51,49.61,57400.0,38.8455,38.9003,38.8141,38.8925,57400.0
2010-05-10 14:45:00,49.61,49.63,49.58,49.63,20200.0,38.8925,38.9082,38.869,38.9082,20200.0
2010-05-10 14:50:00,49.63,49.73,49.63,49.67,31100.0,38.9082,38.9866,38.9082,38.9395,31100.0
2010-05-10 14:55:00,49.68,49.72,49.65,49.71,21700.0,38.9474,38.9787,38.9239,38.9709,21700.0
2010-05-10 15:00:00,49.7,49.73,49.6,49.61,57300.0,38.963,38.9866,38.8847,38.8925,57300.0
2010-05-10 15:05:00,49.6,49.65,49.53,49.56,35900.0,38.8847,38.9239,38.8298,38.8533,35900.0
2010-05-10 15:10:00,49.55,49.64,49.51,49.62,41800.0,38.8455,38.916,38.8141,38.9003,41800.0
2010-05-10 15:15:00,49.61,49.69,49.57,49.58,53200.0,38.8925,38.9552,38.8611,38.869,53200.0
2010-05-10 15:20:00,49.58,49.6,49.56,49.6,42800.0,38.869,38.8847,38.8533,38.8847,42800.0
2010-05-10 15:25:00,49.6,49.6,49.57,49.6,69000.0,38.8847,38.8847,38.8611,38.8847,69000.0
2010-05-10 15:30:00,49.59,49.62,49.57,49.59,50200.0,38.8768,38.9003,38.8611,38.8768,50200.0
2010-05-10 15:35:00,49.58,49.69,49.57,49.69,40400.0,38.869,38.9552,38.8611,38.9552,40400.0
2010-05-10 15:40:00,49.69,49.76,49.69,49.72,61000.0,38.9552,39.0101,38.9552,38.9787,61000.0
2010-05-10 15:45:00,49.73,49.85,49.73,49.83,128400.0,38.9866,39.0806,38.9866,39.065,128400.0
2010-05-10 15:50:00,49.84,50.01,49.83,49.9,198000.0,39.0728,39.2061,39.065,39.1198,198000.0
2010-05-10 15:55:00,49.9,50.09,49.82,49.92,534300.0,39.1198,39.2688,39.0571,39.1355,534300.0
2010-05-11 09:30:00,48.53,48.61,48.36,48.57,137600.0,38.0458,38.1085,37.9125,38.0772,137600.0
2010-05-11 09:35:00,48.57,48.72,48.53,48.71,95500.0,38.0772,38.1948,38.0458,38.1869,95500.0
2010-05-11 09:40:00,48.71,48.76,48.65,48.69,67000.0,38.1869,38.2261,38.1399,38.1712,67000.0
2010-05-11 09:45:00,48.68,48.88,48.68,48.81,42200.0,38.1634,38.3202,38.1634,38.2653,42200.0
2010-05-11 09:50:00,48.8,48.96,48.8,48.85,28400.0,38.2575,38.3829,38.2575,38.2967,28400.0
2010-05-11 09:55:00,48.84,48.85,48.72,48.8,41600.0,38.2888,38.2967,38.1948,38.2575,41600.0
2010-05-11 10:00:00,48.79,48.9,48.74,48.77,36700.0,38.2496,38.3359,38.2104,38.234,36700.0
2010-05-11 10:05:00,48.77,48.8,48.71,48.76,26000.0,38.234,38.2575,38.1869,38.2261,26000.0
2010-05-11 10:10:00,48.76,48.89,48.72,48.88,20600.0,38.2261,38.328,38.1948,38.3202,20600.0
2010-05-11 10:15:00,48.9,48.97,48.87,48.9,18600.0,38.3359,38.3908,38.3124,38.3359,18600.0
2010-05-11 10:20:00,48.91,49.03,48.91,48.97,41100.0,38.3437,38.4378,38.3437,38.3908,41100.0
2010-05-11 10:25:00,48.96,49.0,48.92,48.92,16700.0,38.3829,38.4143,38.3516,38.3516,16700.0
2010-05-11 10:30:00,48.92,48.92,48.82,48.85,24900.0,38.3516,38.3516,38.2732,38.2967,24900.0
2010-05-11 10:35:00,48.84,48.95,48.84,48.94,47800.0,38.2888,38.3751,38.2888,38.3672,47800.0
2010-05-11 10:40:00,48.96,49.02,48.93,48.95,29200.0,38.3829,38.43,38.3594,38.3751,29200.0
2010-05-11 10:45:00,48.94,49.0,48.94,48.99,85900.0,38.3672,38.4143,38.3672,38.4064,85900.0
2010-05-11 10:50:00,48.96,48.97,48.86,48.92,60900.0,38.3829,38.3908,38.3045,38.3516,60900.0
2010-05-11 10:55:00,48.92,48.95,48.9,48.92,11000.0,38.3516,38.3751,38.3359,38.3516,11000.0
2010-05-11 11:00:00,48.92,49.02,48.91,49.01,15800.0,38.3516,38.43,38.3437,38.4221,15800.0
2010-05-11 11:05:00,49.02,49.1,49.02,49.1,48600.0,38.43,38.4927,38.43,38.4927,48600.0
2010-05-11 11:10:00,49.11,49.14,49.1,49.14,90900.0,38.5005,38.524,38.4927,38.524,90900.0
2010-05-11 11:15:00,49.14,49.14,49.03,49.09,47000.0,38.524,38.524,38.4378,38.4848,47000.0
2010-05-11 11:20:00,49.08,49.08,49.0,49.03,19100.0,38.477,38.477,38.4143,38.4378,19100.0
2010-05-11 11:25:00,49.03,49.09,48.99,49.06,78300.0,38.4378,38.4848,38.4064,38.4613,78300.0
2010-05-11 11:30:00,49.07,49.13,49.02,49.13,110900.0,38.4692,38.5162,38.43,38.5162,110900.0
2010-05-11 11:35:00,49.12,49.24,49.09,49.17,57500.0,38.5084,38.6024,38.4848,38.5475,57500.0
2010-05-11 11:40:00,49.18,49.3,49.17,49.24,94600.0,38.5554,38.6495,38.5475,38.6024,94600.0
2010-05-11 11:45:00,49.24,49.26,49.16,49.21,124400.0,38.6024,38.6181,38.5397,38.5789,124400.0
2010-05-11 11:50:00,49.21,49.21,49.13,49.19,52900.0,38.5789,38.5789,38.5162,38.5632,52900.0
2010-05-11 11:55:00,49.19,49.32,49.19,49.26,34800.0,38.5632,38.6651,38.5632,38.6181,34800.0
2010-05-11 12:00:00,49.26,49.34,49.22,49.29,39100.0,38.6181,38.6808,38.5867,38.6416,39100.0
2010-05-11 12:05:00,49.29,49.44,49.29,49.41,42800.0,38.6416,38.7592,38.6416,38.7357,42800.0
2010-05-11 12:10:00,49.4,49.41,49.34,49.34,22100.0,38.7279,38.7357,38.6808,38.6808,22100.0
2010-05-11 12:15:00,49.36,49.43,49.36,49.39,31500.0,38.6965,38.7514,38.6965,38.72,31500.0
2010-05-11 12:20:00,49.38,49.38,49.29,49.34,118800.0,38.7122,38.7122,38.6416,38.6808,118800.0
2010-05-11 12:25:00,49.34,49.35,49.32,49.34,47600.0,38.6808,38.6887,38.6651,38.6808,47600.0
2010-05-11 12:30:00,49.33,49.35,49.32,49.32,97600.0,38.673,38.6887,38.6651,38.6651,97600.0
2010-05-11 12:35:00,49.33,49.33,49.28,49.3,12700.0,38.673,38.673,38.6338,38.6495,12700.0
2010-05-11 12:40:00,49.3,49.42,49.3,49.41,45100.0,38.6495,38.7435,38.6495,38.7357,45100.0
2010-05-11 12:45:00,49.4,49.46,49.38,49.45,69300.0,38.7279,38.7749,38.7122,38.7671,69300.0
2010-05-11 12:50:00,49.45,49.5,49.42,49.44,41500.0,38.7671,38.8063,38.7435,38.7592,41500.0
2010-05-11 12:55:00,49.44,49.49,49.41,49.47,56400.0,38.7592,38.7984,38.7357,38.7827,56400.0
2010-05-11 13:00:00,49.48,49.5,49.43,49.44,81000.0,38.7906,38.8063,38.7514,38.7592,81000.0
2010-05-11 13:05:00,49.45,49.48,49.42,49.46,44500.0,38.7671,38.7906,38.7435,38.7749,44500.0
2010-05-11 13:10:00,49.47,49.5,49.4,49.41,27300.0,38.7827,38.8063,38.7279,38.7357,27300.0
2010-05-11 13:15:00,49.41,49.47,49.4,49.4,15400.0,38.7357,38.7827,38.7279,38.7279,15400.0
2010-05-11 13:20:00,49.39,49.46,49.38,49.46,10400.0,38.72,38.7749,38.7122,38.7749,10400.0
2010-05-11 13:25:00,49.45,49.45,49.4,49.43,31900.0,38.7671,38.7671,38.7279,38.7514,31900.0
2010-05-11 13:30:00,49.44,49.47,49.4,49.42,23100.0,38.7592,38.7827,38.7279,38.7435,23100.0
2010-05-11 13:35:00,49.43,49.43,49.36,49.4,13000.0,38.7514,38.7514,38.6965,38.7279,13000.0
2010-05-11 13:40:00,49.4,49.45,49.39,49.45,116800.0,38.7279,38.7671,38.72,38.7671,116800.0
2010-05-11 13:45:00,49.45,49.55,49.42,49.5,106700.0,38.7671,38.8455,38.7435,38.8063,106700.0
2010-05-11 13:50:00,49.5,49.5,49.14,49.47,129600.0,38.8063,38.8063,38.524,38.7827,129600.0
2010-05-11 13:55:00,49.47,49.48,49.41,49.44,37300.0,38.7827,38.7906,38.7357,38.7592,37300.0
2010-05-11 14:00:00,49.44,49.45,49.42,49.44,38000.0,38.7592,38.7671,38.7435,38.7592,38000.0
2010-05-11 14:05:00,49.44,49.45,49.35,49.37,56000.0,38.7592,38.7671,38.6887,38.7043,56000.0
2010-05-11 14:10:00,49.37,49.37,49.26,49.27,27800.0,38.7043,38.7043,38.6181,38.6259,27800.0
2010-05-11 14:15:00,49.28,49.28,49.09,49.14,59900.0,38.6338,38.6338,38.4848,38.524,59900.0
2010-05-11 14:20:00,49.15,49.26,49.11,49.24,50000.0,38.5319,38.6181,38.5005,38.6024,50000.0
2010-05-11 14:25:00,49.25,49.28,49.11,49.13,24000.0,38.6103,38.6338,38.5005,38.5162,24000.0
2010-05-11 14:30:00,49.15,49.15,48.99,49.12,41100.0,38.5319,38.5319,38.4064,38.5084,41100.0
2010-05-11 14:35:00,49.1,49.1,49.01,49.07,31500.0,38.4927,38.4927,38.4221,38.4692,31500.0
2010-05-11 14:40:00,49.06,49.06,48.97,49.04,14700.0,38.4613,38.4613,38.3908,38.4456,14700.0
2010-05-11 14:45:00,49.06,49.19,49.03,49.16,48200.0,38.4613,38.5632,38.4378,38.5397,48200.0
2010-05-11 14:50:00,49.15,49.17,49.11,49.14,37200.0,38.5319,38.5475,38.5005,38.524,37200.0
2010-05-11 14:55:00,49.16,49.17,49.03,49.08,33600.0,38.5397,38.5475,38.4378,38.477,33600.0
2010-05-11 15:00:00,49.08,49.08,48.92,48.97,110200.0,38.477,38.477,38.3516,38.3908,110200.0
2010-05-11 15:05:00,48.97,49.05,48.91,48.92,55500.0,38.3908,38.4535,38.3437,38.3516,55500.0
2010-05-11 15:10:00,48.9,48.99,48.87,48.99,24600.0,38.3359,38.4064,38.3124,38.4064,24600.0
2010-05-11 15:15:00,48.98,49.01,48.83,48.86,49200.0,38.3986,38.4221,38.281,38.3045,49200.0
2010-05-11 15:20:00,48.86,48.97,48.81,48.92,89000.0,38.3045,38.3908,38.2653,38.3516,89000.0
2010-05-11 15:25:00,48.91,48.97,48.9,48.96,63600.0,38.3437,38.3908,38.3359,38.3829,63600.0
2010-05-11 15:30:00,48.96,48.96,48.87,48.94,48000.0,38.3829,38.3829,38.3124,38.3672,48000.0
2010-05-11 15:35:00,48.93,49.08,48.93,49.04,135900.0,38.3594,38.477,38.3594,38.4456,135900.0
2010-05-11 15:40:00,49.03,49.03,48.95,48.97,41300.0,38.4378,38.4378,38.3751,38.3908,41300.0
2010-05-11 15:45:00,48.97,49.04,48.92,48.92,80700.0,38.3908,38.4456,38.3516,38.3516,80700.0
2010-05-11 15:50:00,48.91,48.93,48.77,48.83,105000.0,38.3437,38.3594,38.234,38.281,105000.0
2010-05-11 15:55:00,48.84,48.94,48.79,48.93,400200.0,38.2888,38.3672,38.2496,38.3594,400200.0
2010-05-12 09:30:00,48.79,48.83,48.62,48.63,113900.0,38.2496,38.281,38.1164,38.1242,113900.0
2010-05-12 09:35:00,48.63,48.84,48.63,48.8,39200.0,38.1242,38.2888,38.1242,38.2575,39200.0
2010-05-12 09:40:00,48.78,48.78,48.6,48.71,165200.0,38.2418,38.2418,38.1007,38.1869,165200.0
2010-05-12 09:45:00,48.7,48.79,48.68,48.74,37000.0,38.1791,38.2496,38.1634,38.2104,37000.0
2010-05-12 09:50:00,48.75,48.82,48.65,48.72,89300.0,38.2183,38.2732,38.1399,38.1948,89300.0
2010-05-12 09:55:00,48.72,48.95,48.71,48.95,81600.0,38.1948,38.3751,38.1869,38.3751,81600.0
2010-05-12 10:00:00,48.96,49.02,48.89,49.02,64600.0,38.3829,38.43,38.328,38.43,64600.0
2010-05-12 10:05:00,49.01,49.02,48.86,48.92,113700.0,38.4221,38.43,38.3045,38.3516,113700.0
2010-05-12 10:10:00,48.91,48.91,48.82,48.85,68400.0,38.3437,38.3437,38.2732,38.2967,68400.0
2010-05-12 10:15:00,48.85,48.96,48.82,48.84,41400.0,38.2967,38.3829,38.2732,38.2888,41400.0
2010-05-12 10:20:00,48.83,48.95,48.83,48.91,48000.0,38.281,38.3751,38.281,38.3437,48000.0
2010-05-12 10:25:00,48.92,48.98,48.89,48.97,46100.0,38.3516,38.3986,38.328,38.3908,46100.0
2010-05-12 10:30:00,48.98,49.0,48.9,48.91,72700.0,38.3986,38.4143,38.3359,38.3437,72700.0
2010-05-12 10:35:00,48.91,48.94,48.75,48.82,99400.0,38.3437,38.3672,38.2183,38.2732,99400.0
2010-05-12 10:40:00,48.82,48.88,48.81,48.86,69100.0,38.2732,38.3202,38.2653,38.3045,69100.0
2010-05-12 10:45:00,48.86,48.93,48.82,48.89,72100.0,38.3045,38.3594,38.2732,38.328,72100.0
2010-05-12 10:50:00,48.89,48.94,48.87,48.88,39900.0,38.328,38.3672,38.3124,38.3202,39900.0
2010-05-12 10:55:00,48.87,48.99,48.87,48.93,28800.0,38.3124,38.4064,38.3124,38.3594,28800.0
2010-05-12 11:00:00,48.92,49.06,48.9,49.0,57400.0,38.3516,38.4613,38.3359,38.4143,57400.0
2010-05-12 11:05:00,49.0,49.08,49.0,49.05,150300.0,38.4143,38.477,38.4143,38.4535,150300.0
2010-05-12 11:10:00,49.04,49.04,48.95,48.99,49600.0,38.4456,38.4456,38.3751,38.4064,49600.0
2010-05-12 11:15:00,48.97,48.97,48.81,48.89,74100.0,38.3908,38.3908,38.2653,38.328,74100.0
2010-05-12 11:20:00,48.88,48.92,48.77,48.79,55400.0,38.3202,38.3516,38.234,38.2496,55400.0
2010-05-12 11:25:00,48.8,48.88,48.76,48.78,49400.0,38.2575,38.3202,38.2261,38.2418,49400.0
2010-05-12 11:30:00,48.79,48.88,48.78,48.85,51600.0,38.2496,38.3202,38.2418,38.2967,51600.0
2010-05-12 11:35:00,48.84,48.9,48.81,48.87,43900.0,38.2888,38.3359,38.2653,38.3124,43900.0
2010-05-12 11:40:00,48.86,48.9,48.79,48.85,38900.0,38.3045,38.3359,38.2496,38.2967,38900.0
2010-05-12 11:45:00,48.85,48.9,48.79,48.81,37000.0,38.2967,38.3359,38.2496,38.2653,37000.0
2010-05-12 11:50:00,48.81,48.87,48.76,48.81,37200.0,38.2653,38.3124,38.2261,38.2653,37200.0
2010-05-12 11:55:00,48.82,48.93,48.8,48.9,81600.0,38.2732,38.3594,38.2575,38.3359,81600.0
2010-05-12 12:00:00,48.9,48.91,48.87,48.9,65300.0,38.3359,38.3437,38.3124,38.3359,65300.0
2010-05-12 12:05:00,48.89,48.91,48.88,48.89,20200.0,38.328,38.3437,38.3202,38.328,20200.0
2010-05-12 12:10:00,48.88,48.93,48.88,48.88,84400.0,38.3202,38.3594,38.3202,38.3202,84400.0
2010-05-12 12:15:00,48.88,48.93,48.86,48.93,23500.0,38.3202,38.3594,38.3045,38.3594,23500.0
2010-05-12 12:20:00,48.92,48.92,48.86,48.89,17400.0,38.3516,38.3516,38.3045,38.328,17400.0
2010-05-12 12:25:00,48.9,48.92,48.87,48.89,31200.0,38.3359,38.3516,38.3124,38.328,31200.0
2010-05-12 12:30:00,48.9,48.94,48.89,48.89,38700.0,38.3359,38.3672,38.328,38.328,38700.0
2010-05-12 12:35:00,48.89,48.94,48.89,48.94,30600.0,38.328,38.3672,38.328,38.3672,30600.0
2010-05-12 12:40:00,48.94,48.96,48.89,48.89,49800.0,38.3672,38.3829,38.328,38.328,49800.0
2010-05-12 12:45:00,48.9,48.94,48.88,48.94,21100.0,38.3359,38.3672,38.3202,38.3672,21100.0
2010-05-12 12:50:00,48.94,48.94,48.92,48.93,4700.0,38.3672,38.3672,38.3516,38.3594,4700.0
2010-05-12 12:55:00,48.95,49.0,48.93,48.99,5800.0,38.3751,38.4143,38.3594,38.4064,5800.0
2010-05-12 13:00:00,48.97,48.99,48.94,48.96,21100.0,38.3908,38.4064,38.3672,38.3829,21100.0
2010-05-12 13:05:00,48.97,49.05,48.97,49.0,15200.0,38.3908,38.4535,38.3908,38.4143,15200.0
2010-05-12 13:10:00,49.0,49.04,49.0,49.04,19100.0,38.4143,38.4456,38.4143,38.4456,19100.0
2010-05-12 13:15:00,49.05,49.08,49.02,49.03,27200.0,38.4535,38.477,38.43,38.4378,27200.0
2010-05-12 13:20:00,49.03,49.03,48.94,48.94,29600.0,38.4378,38.4378,38.3672,38.3672,29600.0
2010-05-12 13:25:00,48.94,48.96,48.9,48.96,24600.0,38.3672,38.3829,38.3359,38.3829,24600.0
2010-05-12 13:30:00,48.95,48.99,48.95,48.97,18500.0,38.3751,38.4064,38.3751,38.3908,18500.0
2010-05-12 13:35:00,48.97,49.0,48.94,48.98,29200.0,38.3908,38.4143,38.3672,38.3986,29200.0
2010-05-12 13:40:00,48.97,48.97,48.88,48.92,27700.0,38.3908,38.3908,38.3202,38.3516,27700.0
2010-05-12 13:45:00,48.93,49.01,48.91,48.98,23500.0,38.3594,38.4221,38.3437,38.3986,23500.0
2010-05-12 13:50:00,48.98,49.01,48.95,48.95,31900.0,38.3986,38.4221,38.3751,38.3751,31900.0
2010-05-12 13:55:00,48.97,48.99,48.91,48.92,27900.0,38.3908,38.4064,38.3437,38.3516,27900.0
2010-05-12 14:00:00,48.91,49.01,48.89,48.97,29700.0,38.3437,38.4221,38.328,38.3908,29700.0
2010-05-12 14:05:00,48.97,49.02,48.93,48.96,16300.0,38.3908,38.43,38.3594,38.3829,16300.0
2010-05-12 14:10:00,48.95,49.02,48.94,49.0,35000.0,38.3751,38.43,38.3672,38.4143,35000.0
2010-05-12 14:15:00,48.99,49.08,48.99,49.07,12300.0,38.4064,38.477,38.4064,38.4692,12300.0
2010-05-12 14:20:00,49.06,49.11,49.04,49.11,21200.0,38.4613,38.5005,38.4456,38.5005,21200.0
2010-05-12 14:25:00,49.11,49.12,49.08,49.12,7300.0,38.5005,38.5084,38.477,38.5084,7300.0
2010-05-12 14:30:00,49.12,49.16,49.12,49.12,13800.0,38.5084,38.5397,38.5084,38.5084,13800.0
2010-05-12 14:35:00,49.13,49.14,49.02,49.02,39500.0,38.5162,38.524,38.43,38.43,39500.0
2010-05-12 14:40:00,49.02,49.08,49.01,49.06,22300.0,38.43,38.477,38.4221,38.4613,22300.0
2010-05-12 14:45:00,49.06,49.09,49.04,49.04,10200.0,38.4613,38.4848,38.4456,38.4456,10200.0
2010-05-12 14:50:00,49.04,49.05,48.99,49.04,27900.0,38.4456,38.4535,38.4064,38.4456,27900.0
2010-05-12 14:55:00,49.05,49.06,49.04,49.05,23500.0,38.4535,38.4613,38.4456,38.4535,23500.0
2010-05-12 15:00:00,49.05,49.08,49.03,49.05,120300.0,38.4535,38.477,38.4378,38.4535,120300.0
2010-05-12 15:05:00,49.05,49.11,49.04,49.05,81200.0,38.4535,38.5005,38.4456,38.4535,81200.0
2010-05-12 15:10:00,49.04,49.05,49.0,49.0,14100.0,38.4456,38.4535,38.4143,38.4143,14100.0
2010-05-12 15:15:00,49.01,49.02,48.99,49.02,59200.0,38.4221,38.43,38.4064,38.43,59200.0
2010-05-12 15:20:00,49.01,49.02,49.0,49.01,33200.0,38.4221,38.43,38.4143,38.4221,33200.0
2010-05-12 15:25:00,49.0,49.08,49.0,49.03,54200.0,38.4143,38.477,38.4143,38.4378,54200.0
2010-05-12 15:30:00,49.03,49.05,48.99,49.03,46000.0,38.4378,38.4535,38.4064,38.4378,46000.0
2010-05-12 15:35:00,49.03,49.05,49.0,49.02,210500.0,38.4378,38.4535,38.4143,38.43,210500.0
2010-05-12 15:40:00,49.03,49.07,48.99,49.04,53500.0,38.4378,38.4692,38.4064,38.4456,53500.0
2010-05-12 15:45:00,49.04,49.1,49.03,49.08,55800.0,38.4456,38.4927,38.4378,38.477,55800.0
2010-05-12 15:50:00,49.07,49.08,49.0,49.04,73700.0,38.4692,38.477,38.4143,38.4456,73700.0
2010-05-12 15:55:00,49.04,49.09,48.99,49.05,251500.0,38.4456,38.4848,38.4064,38.4535,251500.0
2010-05-13 09:30:00,49.58,49.67,49.4,49.45,101500.0,38.869,38.9395,38.7279,38.7671,101500.0
2010-05-13 09:35:00,49.45,49.49,49.35,49.45,87200.0,38.7671,38.7984,38.6887,38.7671,87200.0
2010-05-13 09:40:00,49.45,49.61,49.39,49.61,61000.0,38.7671,38.8925,38.72,38.8925,61000.0
2010-05-13 09:45:00,49.62,49.73,49.53,49.7,46000.0,38.9003,38.9866,38.8298,38.963,46000.0
2010-05-13 09:50:00,49.69,49.77,49.61,49.67,183200.0,38.9552,39.0179,38.8925,38.9395,183200.0
2010-05-13 09:55:00,49.66,49.67,49.54,49.56,59400.0,38.9317,38.9395,38.8376,38.8533,59400.0
2010-05-13 10:00:00,49.55,49.69,49.51,49.68,27700.0,38.8455,38.9552,38.8141,38.9474,27700.0
2010-05-13 10:05:00,49.67,49.71,49.5,49.71,134200.0,38.9395,38.9709,38.8063,38.9709,134200.0
2010-05-13 10:10:00,49.71,49.71,49.62,49.64,19500.0,38.9709,38.9709,38.9003,38.916,19500.0
2010-05-13 10:15:00,49.63,49.79,49.63,49.79,59800.0,38.9082,39.0336,38.9082,39.0336,59800.0
2010-05-13 10:20:00,49.78,49.8,49.72,49.77,24900.0,39.0258,39.0414,38.9787,39.0179,24900.0
2010-05-13 10:25:00,49.75,49.78,49.55,49.73,170200.0,39.0022,39.0258,38.8455,38.9866,170200.0
2010-05-13 10:30:00,49.73,49.8,49.69,49.76,22300.0,38.9866,39.0414,38.9552,39.0101,22300.0
2010-05-13 10:35:00,49.75,49.89,49.75,49.85,39300.0,39.0022,39.112,39.0022,39.0806,39300.0
2010-05-13 10:40:00,49.84,49.88,49.82,49.82,8400.0,39.0728,39.1042,39.0571,39.0571,8400.0
2010-05-13 10:45:00,49.82,49.82,49.76,49.76,65400.0,39.0571,39.0571,39.0101,39.0101,65400.0
2010-05-13 10:50:00,49.76,49.76,49.7,49.74,30500.0,39.0101,39.0101,38.963,38.9944,30500.0
2010-05-13 10:55:00,49.72,49.76,49.67,49.67,93800.0,38.9787,39.0101,38.9395,38.9395,93800.0
2010-05-13 11:00:00,49.67,49.68,49.56,49.59,43700.0,38.9395,38.9474,38.8533,38.8768,43700.0
2010-05-13 11:05:00,49.6,49.66,49.58,49.66,26900.0,38.8847,38.9317,38.869,38.9317,26900.0
2010-05-13 11:10:00,49.64,49.67,49.61,49.62,24500.0,38.916,38.9395,38.8925,38.9003,24500.0
2010-05-13 11:15:00,49.62,49.68,49.6,49.68,15300.0,38.9003,38.9474,38.8847,38.9474,15300.0
2010-05-13 11:20:00,49.68,49.78,49.67,49.7,34800.0,38.9474,39.0258,38.9395,38.963,34800.0
2010-05-13 11:25:00,49.71,49.73,49.67,49.68,9300.0,38.9709,38.9866,38.9395,38.9474,9300.0
2010-05-13 11:30:00,49.68,49.72,49.63,49.71,30900.0,38.9474,38.9787,38.9082,38.9709,30900.0
2010-05-13 11:35:00,49.69,49.71,49.59,49.63,22200.0,38.9552,38.9709,38.8768,38.9082,22200.0
2010-05-13 11:40:00,49.61,49.68,49.57,49.64,17900.0,38.8925,38.9474,38.8611,38.916,17900.0
2010-05-13 11:45:00,49.63,49.69,49.63,49.69,3700.0,38.9082,38.9552,38.9082,38.9552,3700.0
2010-05-13 11:50:00,49.69,49.69,49.54,49.58,21600.0,38.9552,38.9552,38.8376,38.869,21600.0
2010-05-13 11:55:00,49.59,49.63,49.56,49.57,35100.0,38.8768,38.9082,38.8533,38.8611,35100.0
2010-05-13 12:00:00,49.57,49.65,49.57,49.61,30900.0,38.8611,38.9239,38.8611,38.8925,30900.0
2010-05-13 12:05:00,49.6,49.63,49.56,49.6,19700.0,38.8847,38.9082,38.8533,38.8847,19700.0
2010-05-13 12:10:00,49.61,49.64,49.58,49.58,38500.0,38.8925,38.916,38.869,38.869,38500.0
2010-05-13 12:15:00,49.59,49.63,49.52,49.57,37000.0,38.8768,38.9082,38.8219,38.8611,37000.0
2010-05-13 12:20:00,49.57,49.64,49.57,49.63,10300.0,38.8611,38.916,38.8611,38.9082,10300.0
2010-05-13 12:25:00,49.64,49.66,49.6,49.63,12300.0,38.916,38.9317,38.8847,38.9082,12300.0
2010-05-13 12:30:00,49.64,49.67,49.6,49.6,6000.0,38.916,38.9395,38.8847,38.8847,6000.0
2010-05-13 12:35:00,49.6,49.63,49.59,49.59,8400.0,38.8847,38.9082,38.8768,38.8768,8400.0
2010-05-13 12:40:00,49.59,49.65,49.58,49.64,15100.0,38.8768,38.9239,38.869,38.916,15100.0
2010-05-13 12:45:00,49.65,49.68,49.63,49.63,12100.0,38.9239,38.9474,38.9082,38.9082,12100.0
2010-05-13 12:50:00,49.63,49.65,49.59,49.65,14000.0,38.9082,38.9239,38.8768,38.9239,14000.0
2010-05-13 12:55:00,49.64,49.67,49.63,49.63,26900.0,38.916,38.9395,38.9082,38.9082,26900.0
2010-05-13 13:00:00,49.64,49.64,49.58,49.6,17700.0,38.916,38.916,38.869,38.8847,17700.0
2010-05-13 13:05:00,49.62,49.65,49.59,49.64,7200.0,38.9003,38.9239,38.8768,38.916,7200.0
2010-05-13 13:10:00,49.63,49.77,49.62,49.73,24600.0,38.9082,39.0179,38.9003,38.9866,24600.0
2010-05-13 13:15:00,49.74,49.81,49.73,49.79,18400.0,38.9944,39.0493,38.9866,39.0336,18400.0
2010-05-13 13:20:00,49.79,49.81,49.75,49.75,31600.0,39.0336,39.0493,39.0022,39.0022,31600.0
2010-05-13 13:25:00,49.75,49.77,49.73,49.75,13000.0,39.0022,39.0179,38.9866,39.0022,13000.0
2010-05-13 13:30:00,49.76,49.81,49.75,49.8,20600.0,39.0101,39.0493,39.0022,39.0414,20600.0
2010-05-13 13:35:00,49.79,49.84,49.75,49.77,22600.0,39.0336,39.0728,39.0022,39.0179,22600.0
2010-05-13 13:40:00,49.76,49.78,49.67,49.7,35500.0,39.0101,39.0258,38.9395,38.963,35500.0
2010-05-13 13:45:00,49.69,49.71,49.67,49.7,7800.0,38.9552,38.9709,38.9395,38.963,7800.0
2010-05-13 13:50:00,49.71,49.71,49.66,49.69,24000.0,38.9709,38.9709,38.9317,38.9552,24000.0
2010-05-13 13:55:00,49.68,49.71,49.68,49.7,4200.0,38.9474,38.9709,38.9474,38.963,4200.0
2010-05-13 14:00:00,49.69,49.75,49.69,49.74,19900.0,38.9552,39.0022,38.9552,38.9944,19900.0
2010-05-13 14:05:00,49.74,49.81,49.74,49.79,20100.0,38.9944,39.0493,38.9944,39.0336,20100.0
2010-05-13 14:10:00,49.79,49.81,49.78,49.79,13600.0,39.0336,39.0493,39.0258,39.0336,13600.0
2010-05-13 14:15:00,49.78,49.78,49.76,49.77,13900.0,39.0258,39.0258,39.0101,39.0179,13900.0
2010-05-13 14:20:00,49.78,49.78,49.73,49.73,10700.0,39.0258,39.0258,38.9866,38.9866,10700.0
2010-05-13 14:25:00,49.73,49.77,49.7,49.7,17500.0,38.9866,39.0179,38.963,38.963,17500.0
2010-05-13 14:30:00,49.71,49.72,49.65,49.67,21700.0,38.9709,38.9787,38.9239,38.9395,21700.0
2010-05-13 14:35:00,49.67,49.72,49.65,49.71,9900.0,38.9395,38.9787,38.9239,38.9709,9900.0
2010-05-13 14:40:00,49.7,49.7,49.64,49.65,15100.0,38.963,38.963,38.916,38.9239,15100.0
2010-05-13 14:45:00,49.64,49.65,49.56,49.58,14200.0,38.916,38.9239,38.8533,38.869,14200.0
2010-05-13 14:50:00,49.59,49.59,49.53,49.55,16500.0,38.8768,38.8768,38.8298,38.8455,16500.0
2010-05-13 14:55:00,49.55,49.57,49.51,49.57,18100.0,38.8455,38.8611,38.8141,38.8611,18100.0
2010-05-13 15:00:00,49.57,49.64,49.56,49.62,14800.0,38.8611,38.916,38.8533,38.9003,14800.0
2010-05-13 15:05:00,49.6,49.61,49.52,49.52,17900.0,38.8847,38.8925,38.8219,38.8219,17900.0
2010-05-13 15:10:00,49.53,49.54,49.35,49.38,85200.0,38.8298,38.8376,38.6887,38.7122,85200.0
2010-05-13 15:15:00,49.36,49.36,49.26,49.3,177300.0,38.6965,38.6965,38.6181,38.6495,177300.0
2010-05-13 15:20:00,49.29,49.38,49.28,49.38,46900.0,38.6416,38.7122,38.6338,38.7122,46900.0
2010-05-13 15:25:00,49.37,49.41,49.33,49.34,32200.0,38.7043,38.7357,38.673,38.6808,32200.0
2010-05-13 15:30:00,49.34,49.38,49.29,49.32,62800.0,38.6808,38.7122,38.6416,38.6651,62800.0
2010-05-13 15:35:00,49.31,49.37,49.21,49.26,56100.0,38.6573,38.7043,38.5789,38.6181,56100.0
2010-05-13 15:40:00,49.25,49.34,49.19,49.3,108100.0,38.6103,38.6808,38.5632,38.6495,108100.0
2010-05-13 15:45:00,49.32,49.46,49.32,49.43,53200.0,38.6651,38.7749,38.6651,38.7514,53200.0
2010-05-13 15:50:00,49.43,49.54,49.35,49.38,56200.0,38.7514,38.8376,38.6887,38.7122,56200.0
2010-05-13 15:55:00,49.4,49.42,49.32,49.34,102700.0,38.7279,38.7435,38.6651,38.6808,102700.0
2010-05-14 09:30:00,49.01,49.1,49.0,49.09,207900.0,38.4221,38.4927,38.4143,38.4848,207900.0
2010-05-14 09:35:00,49.08,49.09,48.94,49.0,233800.0,38.477,38.4848,38.3672,38.4143,233800.0
2010-05-14 09:40:00,49.0,49.01,48.73,48.88,190700.0,38.4143,38.4221,38.2026,38.3202,190700.0
2010-05-14 09:45:00,48.88,49.02,48.8,48.8,66800.0,38.3202,38.43,38.2575,38.2575,66800.0
2010-05-14 09:50:00,48.8,48.83,48.69,48.73,99300.0,38.2575,38.281,38.1712,38.2026,99300.0
2010-05-14 09:55:00,48.74,48.78,48.67,48.7,80900.0,38.2104,38.2418,38.1556,38.1791,80900.0
2010-05-14 10:00:00,48.72,48.72,48.56,48.62,204600.0,38.1948,38.1948,38.0693,38.1164,204600.0
2010-05-14 10:05:00,48.63,48.79,48.63,48.79,124800.0,38.1242,38.2496,38.1242,38.2496,124800.0
2010-05-14 10:10:00,48.78,48.88,48.76,48.85,63800.0,38.2418,38.3202,38.2261,38.2967,63800.0
2010-05-14 10:15:00,48.86,48.94,48.79,48.79,61500.0,38.3045,38.3672,38.2496,38.2496,61500.0
2010-05-14 10:20:00,48.79,48.94,48.76,48.94,51700.0,38.2496,38.3672,38.2261,38.3672,51700.0
2010-05-14 10:25:00,48.95,48.97,48.75,48.84,47400.0,38.3751,38.3908,38.2183,38.2888,47400.0
2010-05-14 10:30:00,48.84,48.89,48.77,48.77,29400.0,38.2888,38.328,38.234,38.234,29400.0
2010-05-14 10:35:00,48.77,48.8,48.65,48.67,34400.0,38.234,38.2575,38.1399,38.1556,34400.0
2010-05-14 10:40:00,48.67,48.73,48.61,48.67,28900.0,38.1556,38.2026,38.1085,38.1556,28900.0
2010-05-14 10:45:00,48.67,48.75,48.61,48.74,53600.0,38.1556,38.2183,38.1085,38.2104,53600.0
2010-05-14 10:50:00,48.75,48.76,48.68,48.76,20900.0,38.2183,38.2261,38.1634,38.2261,20900.0
2010-05-14 10:55:00,48.76,48.76,48.63,48.67,23800.0,38.2261,38.2261,38.1242,38.1556,23800.0
2010-05-14 11:00:00,48.66,48.67,48.52,48.55,38100.0,38.1477,38.1556,38.038,38.0615,38100.0
2010-05-14 11:05:00,48.55,48.55,48.42,48.46,86600.0,38.0615,38.0615,37.9596,37.9909,86600.0
2010-05-14 11:10:00,48.43,48.51,48.32,48.49,185200.0,37.9674,38.0301,37.8812,38.0145,185200.0
2010-05-14 11:15:00,48.5,48.51,48.35,48.38,54000.0,38.0223,38.0301,37.9047,37.9282,54000.0
2010-05-14 11:20:00,48.37,48.4,48.28,48.38,97700.0,37.9204,37.9439,37.8498,37.9282,97700.0
2010-05-14 11:25:00,48.39,48.54,48.38,48.5,102200.0,37.9361,38.0537,37.9282,38.0223,102200.0
2010-05-14 11:30:00,48.51,48.64,48.46,48.6,64500.0,38.0301,38.132,37.9909,38.1007,64500.0
2010-05-14 11:35:00,48.59,48.64,48.53,48.53,19400.0,38.0928,38.132,38.0458,38.0458,19400.0
2010-05-14 11:40:00,48.51,48.57,48.46,48.57,30200.0,38.0301,38.0772,37.9909,38.0772,30200.0
2010-05-14 11:45:00,48.58,48.58,48.47,48.47,55100.0,38.085,38.085,37.9988,37.9988,55100.0
2010-05-14 11:50:00,48.48,48.48,48.35,48.41,39100.0,38.0066,38.0066,37.9047,37.9517,39100.0
2010-05-14 11:55:00,48.42,48.48,48.34,48.42,56500.0,37.9596,38.0066,37.8969,37.9596,56500.0
2010-05-14 12:00:00,48.42,48.45,48.32,48.36,23400.0,37.9596,37.9831,37.8812,37.9125,23400.0
2010-05-14 12:05:00,48.37,48.41,48.21,48.29,58600.0,37.9204,37.9517,37.7949,37.8577,58600.0
2010-05-14 12:10:00,48.29,48.38,48.29,48.31,28100.0,37.8577,37.9282,37.8577,37.8733,28100.0
2010-05-14 12:15:00,48.31,48.42,48.28,48.41,25800.0,37.8733,37.9596,37.8498,37.9517,25800.0
2010-05-14 12:20:00,48.42,48.48,48.31,48.47,28700.0,37.9596,38.0066,37.8733,37.9988,28700.0
2010-05-14 12:25:00,48.48,48.52,48.38,48.41,26000.0,38.0066,38.038,37.9282,37.9517,26000.0
2010-05-14 12:30:00,48.43,48.45,48.37,48.4,21000.0,37.9674,37.9831,37.9204,37.9439,21000.0
2010-05-14 12:35:00,48.41,48.52,48.38,48.52,17700.0,37.9517,38.038,37.9282,38.038,17700.0
2010-05-14 12:40:00,48.51,48.59,48.47,48.49,38800.0,38.0301,38.0928,37.9988,38.0145,38800.0
2010-05-14 12:45:00,48.48,48.5,48.38,48.41,30100.0,38.0066,38.0223,37.9282,37.9517,30100.0
2010-05-14 12:50:00,48.42,48.53,48.42,48.53,22500.0,37.9596,38.0458,37.9596,38.0458,22500.0
2010-05-14 12:55:00,48.53,48.65,48.53,48.63,24100.0,38.0458,38.1399,38.0458,38.1242,24100.0
2010-05-14 13:00:00,48.63,48.72,48.59,48.59,25000.0,38.1242,38.1948,38.0928,38.0928,25000.0
2010-05-14 13:05:00,48.6,48.66,48.53,48.61,21800.0,38.1007,38.1477,38.0458,38.1085,21800.0
2010-05-14 13:10:00,48.61,48.65,48.58,48.64,22100.0,38.1085,38.1399,38.085,38.132,22100.0
2010-05-14 13:15:00,48.65,48.66,48.44,48.44,35600.0,38.1399,38.1477,37.9753,37.9753,35600.0
2010-05-14 13:20:00,48.44,48.48,48.38,48.48,136900.0,37.9753,38.0066,37.9282,38.0066,136900.0
2010-05-14 13:25:00,48.48,48.48,48.39,48.41,19500.0,38.0066,38.0066,37.9361,37.9517,19500.0
2010-05-14 13:30:00,48.41,48.41,48.3,48.31,17600.0,37.9517,37.9517,37.8655,37.8733,17600.0
2010-05-14 13:35:00,48.32,48.4,48.29,48.34,29600.0,37.8812,37.9439,37.8577,37.8969,29600.0
2010-05-14 13:40:00,48.34,48.38,48.3,48.35,21400.0,37.8969,37.9282,37.8655,37.9047,21400.0
2010-05-14 13:45:00,48.38,48.42,48.35,48.36,11000.0,37.9282,37.9596,37.9047,37.9125,11000.0
2010-05-14 13:50:00,48.37,48.39,48.27,48.37,17800.0,37.9204,37.9361,37.842,37.9204,17800.0
2010-05-14 13:55:00,48.39,48.48,48.34,48.38,24200.0,37.9361,38.0066,37.8969,37.9282,24200.0
2010-05-14 14:00:00,48.38,48.44,48.38,48.41,13900.0,37.9282,37.9753,37.9282,37.9517,13900.0
2010-05-14 14:05:00,48.4,48.41,48.33,48.33,18000.0,37.9439,37.9517,37.889,37.889,18000.0
2010-05-14 14:10:00,48.35,48.36,48.24,48.3,45500.0,37.9047,37.9125,37.8185,37.8655,45500.0
2010-05-14 14:15:00,48.3,48.31,48.23,48.27,44200.0,37.8655,37.8733,37.8106,37.842,44200.0
2010-05-14 14:20:00,48.29,48.42,48.29,48.42,55400.0,37.8577,37.9596,37.8577,37.9596,55400.0
2010-05-14 14:25:00,48.43,48.46,48.3,48.41,49600.0,37.9674,37.9909,37.8655,37.9517,49600.0
2010-05-14 14:30:00,48.41,48.47,48.36,48.42,36100.0,37.9517,37.9988,37.9125,37.9596,36100.0
2010-05-14 14:35:00,48.42,48.56,48.38,48.49,39500.0,37.9596,38.0693,37.9282,38.0145,39500.0
2010-05-14 14:40:00,48.5,48.5,48.42,48.42,23100.0,38.0223,38.0223,37.9596,37.9596,23100.0
2010-05-14 14:45:00,48.44,48.47,48.43,48.45,17100.0,37.9753,37.9988,37.9674,37.9831,17100.0
2010-05-14 14:50:00,48.45,48.5,48.36,48.37,36000.0,37.9831,38.0223,37.9125,37.9204,36000.0
2010-05-14 14:55:00,48.36,48.4,48.3,48.31,31700.0,37.9125,37.9439,37.8655,37.8733,31700.0
2010-05-14 15:00:00,48.31,48.4,48.3,48.37,28300.0,37.8733,37.9439,37.8655,37.9204,28300.0
2010-05-14 15:05:00,48.37,48.4,48.31,48.38,16700.0,37.9204,37.9439,37.8733,37.9282,16700.0
2010-05-14 15:10:00,48.38,48.45,48.36,48.37,18500.0,37.9282,37.9831,37.9125,37.9204,18500.0
2010-05-14 15:15:00,48.37,48.39,48.29,48.31,21600.0,37.9204,37.9361,37.8577,37.8733,21600.0
2010-05-14 15:20:00,48.32,48.36,48.23,48.27,62300.0,37.8812,37.9125,37.8106,37.842,62300.0
2010-05-14 15:25:00,48.26,48.37,48.22,48.35,25100.0,37.8341,37.9204,37.8028,37.9047,25100.0
2010-05-14 15:30:00,48.36,48.42,48.34,48.36,47100.0,37.9125,37.9596,37.8969,37.9125,47100.0
2010-05-14 15:35:00,48.35,48.35,48.25,48.31,59000.0,37.9047,37.9047,37.8263,37.8733,59000.0
2010-05-14 15:40:00,48.3,48.51,48.29,48.47,78800.0,37.8655,38.0301,37.8577,37.9988,78800.0
2010-05-14 15:45:00,48.49,48.5,48.41,48.49,87800.0,38.0145,38.0223,37.9517,38.0145,87800.0
2010-05-14 15:50:00,48.49,48.64,48.48,48.61,105900.0,38.0145,38.132,38.0066,38.1085,105900.0
2010-05-14 15:55:00,48.61,48.76,48.6,48.69,326800.0,38.1085,38.2261,38.1007,38.1712,326800.0
2010-05-17 09:30:00,48.21,48.38,48.21,48.24,112700.0,37.7949,37.9282,37.7949,37.8185,112700.0
2010-05-17 09:35:00,48.23,48.49,48.23,48.4,45400.0,37.8106,38.0145,37.8106,37.9439,45400.0
2010-05-17 09:40:00,48.41,48.41,48.3,48.35,46600.0,37.9517,37.9517,37.8655,37.9047,46600.0
2010-05-17 09:45:00,48.35,48.35,48.24,48.27,81100.0,37.9047,37.9047,37.8185,37.842,81100.0
2010-05-17 09:50:00,48.27,48.32,48.16,48.24,49300.0,37.842,37.8812,37.7557,37.8185,49300.0
2010-05-17 09:55:00,48.24,48.24,48.08,48.17,38000.0,37.8185,37.8185,37.693,37.7636,38000.0
2010-05-17 10:00:00,48.14,48.21,48.06,48.1,28900.0,37.7401,37.7949,37.6773,37.7087,28900.0
2010-05-17 10:05:00,48.11,48.22,48.09,48.1,22700.0,37.7165,37.8028,37.7009,37.7087,22700.0
2010-05-17 10:10:00,48.1,48.22,48.05,48.15,25600.0,37.7087,37.8028,37.6695,37.7479,25600.0
2010-05-17 10:15:00,48.15,48.27,48.15,48.26,15500.0,37.7479,37.842,37.7479,37.8341,15500.0
2010-05-17 10:20:00,48.25,48.25,48.14,48.16,42700.0,37.8263,37.8263,37.7401,37.7557,42700.0
2010-05-17 10:25:00,48.16,48.26,48.15,48.24,37100.0,37.7557,37.8341,37.7479,37.8185,37100.0
2010-05-17 10:30:00,48.24,48.24,48.14,48.17,24000.0,37.8185,37.8185,37.7401,37.7636,24000.0
2010-05-17 10:35:00,48.18,48.26,48.14,48.14,22100.0,37.7714,37.8341,37.7401,37.7401,22100.0
2010-05-17 10:40:00,48.14,48.17,47.98,48.02,33500.0,37.7401,37.7636,37.6146,37.646,33500.0
2010-05-17 10:45:00,48.0,48.09,47.99,48.04,27600.0,37.6303,37.7009,37.6225,37.6617,27600.0
2010-05-17 10:50:00,48.05,48.16,48.04,48.13,66000.0,37.6695,37.7557,37.6617,37.7322,66000.0
2010-05-17 10:55:00,48.13,48.13,47.99,48.0,32200.0,37.7322,37.7322,37.6225,37.6303,32200.0
2010-05-17 11:00:00,47.98,48.02,47.85,47.86,44000.0,37.6146,37.646,37.5127,37.5206,44000.0
2010-05-17 11:05:00,47.86,47.89,47.81,47.89,12700.0,37.5206,37.5441,37.4814,37.5441,12700.0
2010-05-17 11:10:00,47.88,47.88,47.75,47.76,34400.0,37.5362,37.5362,37.4343,37.4422,34400.0
2010-05-17 11:15:00,47.75,47.83,47.71,47.71,60100.0,37.4343,37.497,37.403,37.403,60100.0
2010-05-17 11:20:00,47.7,47.8,47.69,47.75,24400.0,37.3951,37.4735,37.3873,37.4343,24400.0
2010-05-17 11:25:00,47.75,47.78,47.63,47.75,39300.0,37.4343,37.4578,37.3402,37.4343,39300.0
2010-05-17 11:30:00,47.74,47.74,47.63,47.66,62300.0,37.4265,37.4265,37.3402,37.3638,62300.0
2010-05-17 11:35:00,47.66,47.71,47.65,47.66,92500.0,37.3638,37.403,37.3559,37.3638,92500.0
2010-05-17 11:40:00,47.66,47.69,47.66,47.66,10100.0,37.3638,37.3873,37.3638,37.3638,10100.0
2010-05-17 11:45:00,47.65,47.68,47.6,47.67,80400.0,37.3559,37.3794,37.3167,37.3716,80400.0
2010-05-17 11:50:00,47.67,47.67,47.56,47.58,99600.0,37.3716,37.3716,37.2854,37.301,99600.0
2010-05-17 11:55:00,47.58,47.64,47.5,47.52,59800.0,37.301,37.3481,37.2383,37.254,59800.0
2010-05-17 12:00:00,47.51,47.51,47.14,47.17,133200.0,37.2462,37.2462,36.9561,36.9796,133200.0
2010-05-17 12:05:00,47.2,47.28,47.11,47.16,132700.0,37.0031,37.0659,36.9326,36.9718,132700.0
2010-05-17 12:10:00,47.17,47.35,47.16,47.34,67100.0,36.9796,37.1207,36.9718,37.1129,67100.0
2010-05-17 12:15:00,47.33,47.33,47.21,47.23,45700.0,37.1051,37.1051,37.011,37.0267,45700.0
2010-05-17 12:20:00,47.24,47.37,47.22,47.35,69200.0,37.0345,37.1364,37.0188,37.1207,69200.0
2010-05-17 12:25:00,47.34,47.4,47.24,47.24,33700.0,37.1129,37.1599,37.0345,37.0345,33700.0
2010-05-17 12:30:00,47.25,47.42,47.23,47.41,56300.0,37.0423,37.1756,37.0267,37.1678,56300.0
2010-05-17 12:35:00,47.41,47.42,47.32,47.35,32300.0,37.1678,37.1756,37.0972,37.1207,32300.0
2010-05-17 12:40:00,47.36,47.42,47.3,47.3,32900.0,37.1286,37.1756,37.0815,37.0815,32900.0
2010-05-17 12:45:00,47.31,47.38,47.3,47.37,13900.0,37.0894,37.1443,37.0815,37.1364,13900.0
2010-05-17 12:50:00,47.37,47.37,47.25,47.3,20600.0,37.1364,37.1364,37.0423,37.0815,20600.0
2010-05-17 12:55:00,47.28,47.28,47.23,47.25,6100.0,37.0659,37.0659,37.0267,37.0423,6100.0
2010-05-17 13:00:00,47.25,47.32,47.23,47.27,11600.0,37.0423,37.0972,37.0267,37.058,11600.0
2010-05-17 13:05:00,47.27,47.31,47.25,47.26,8900.0,37.058,37.0894,37.0423,37.0502,8900.0
2010-05-17 13:10:00,47.27,47.31,47.25,47.28,9900.0,37.058,37.0894,37.0423,37.0659,9900.0
2010-05-17 13:15:00,47.28,47.5,47.28,47.5,30900.0,37.0659,37.2383,37.0659,37.2383,30900.0
2010-05-17 13:20:00,47.5,47.51,47.47,47.5,14100.0,37.2383,37.2462,37.2148,37.2383,14100.0
2010-05-17 13:25:00,47.49,47.57,47.47,47.54,24800.0,37.2305,37.2932,37.2148,37.2697,24800.0
2010-05-17 13:30:00,47.52,47.64,47.51,47.6,9300.0,37.254,37.3481,37.2462,37.3167,9300.0
2010-05-17 13:35:00,47.6,47.63,47.44,47.46,21100.0,37.3167,37.3402,37.1913,37.207,21100.0
2010-05-17 13:40:00,47.46,47.46,47.41,47.42,24400.0,37.207,37.207,37.1678,37.1756,24400.0
2010-05-17 13:45:00,47.44,47.45,47.37,47.41,31500.0,37.1913,37.1991,37.1364,37.1678,31500.0
2010-05-17 13:50:00,47.41,47.45,47.36,47.44,14000.0,37.1678,37.1991,37.1286,37.1913,14000.0
2010-05-17 13:55:00,47.44,47.58,47.44,47.56,17200.0,37.1913,37.301,37.1913,37.2854,17200.0
2010-05-17 14:00:00,47.56,47.69,47.55,47.66,27500.0,37.2854,37.3873,37.2775,37.3638,27500.0
2010-05-17 14:05:00,47.66,47.68,47.54,47.54,18400.0,37.3638,37.3794,37.2697,37.2697,18400.0
2010-05-17 14:10:00,47.53,47.63,47.53,47.6,38800.0,37.2618,37.3402,37.2618,37.3167,38800.0
2010-05-17 14:15:00,47.6,47.68,47.57,47.66,17500.0,37.3167,37.3794,37.2932,37.3638,17500.0
2010-05-17 14:20:00,47.66,47.69,47.6,47.6,9400.0,37.3638,37.3873,37.3167,37.3167,9400.0
2010-05-17 14:25:00,47.6,47.61,47.53,47.58,11800.0,37.3167,37.3246,37.2618,37.301,11800.0
2010-05-17 14:30:00,47.58,47.72,47.57,47.58,32400.0,37.301,37.4108,37.2932,37.301,32400.0
2010-05-17 14:35:00,47.58,47.71,47.56,47.7,24300.0,37.301,37.403,37.2854,37.3951,24300.0
2010-05-17 14:40:00,47.7,47.77,47.7,47.74,12100.0,37.3951,37.45,37.3951,37.4265,12100.0
2010-05-17 14:45:00,47.74,47.84,47.74,47.78,29000.0,37.4265,37.5049,37.4265,37.4578,29000.0
2010-05-17 14:50:00,47.77,47.82,47.75,47.76,22600.0,37.45,37.4892,37.4343,37.4422,22600.0
2010-05-17 14:55:00,47.76,47.85,47.76,47.82,83800.0,37.4422,37.5127,37.4422,37.4892,83800.0
2010-05-17 15:00:00,47.81,47.97,47.8,47.89,102800.0,37.4814,37.6068,37.4735,37.5441,102800.0
2010-05-17 15:05:00,47.9,47.91,47.7,47.71,24200.0,37.5519,37.5598,37.3951,37.403,24200.0
2010-05-17 15:10:00,47.71,47.84,47.71,47.81,19600.0,37.403,37.5049,37.403,37.4814,19600.0
2010-05-17 15:15:00,47.8,47.81,47.65,47.7,45100.0,37.4735,37.4814,37.3559,37.3951,45100.0
2010-05-17 15:20:00,47.71,47.79,47.6,47.7,38300.0,37.403,37.4657,37.3167,37.3951,38300.0
2010-05-17 15:25:00,47.7,47.82,47.67,47.79,31900.0,37.3951,37.4892,37.3716,37.4657,31900.0
2010-05-17 15:30:00,47.78,47.92,47.78,47.9,41900.0,37.4578,37.5676,37.4578,37.5519,41900.0
2010-05-17 15:35:00,47.92,48.08,47.92,48.08,51600.0,37.5676,37.693,37.5676,37.693,51600.0
2010-05-17 15:40:00,48.08,48.16,48.0,48.07,35600.0,37.693,37.7557,37.6303,37.6852,35600.0
2010-05-17 15:45:00,48.09,48.11,48.03,48.08,70700.0,37.7009,37.7165,37.6538,37.693,70700.0
2010-05-17 15:50:00,48.08,48.11,48.02,48.1,81900.0,37.693,37.7165,37.646,37.7087,81900.0
2010-05-17 15:55:00,48.11,48.12,47.93,48.03,222500.0,37.7165,37.7244,37.5754,37.6538,222500.0
2010-05-18 09:30:00,48.0,48.15,47.81,48.07,314500.0,37.6303,37.7479,37.4814,37.6852,314500.0
2010-05-18 09:35:00,48.06,48.1,47.99,48.08,100300.0,37.6773,37.7087,37.6225,37.693,100300.0
2010-05-18 09:40:00,48.08,48.26,48.08,48.24,204200.0,37.693,37.8341,37.693,37.8185,204200.0
2010-05-18 09:45:00,48.24,48.36,48.24,48.3,198400.0,37.8185,37.9125,37.8185,37.8655,198400.0
2010-05-18 09:50:00,48.29,48.29,48.17,48.22,122300.0,37.8577,37.8577,37.7636,37.8028,122300.0
2010-05-18 09:55:00,48.21,48.27,48.15,48.17,62100.0,37.7949,37.842,37.7479,37.7636,62100.0
2010-05-18 10:00:00,48.17,48.24,48.1,48.11,81100.0,37.7636,37.8185,37.7087,37.7165,81100.0
2010-05-18 10:05:00,48.11,48.17,48.07,48.14,114700.0,37.7165,37.7636,37.6852,37.7401,114700.0
2010-05-18 10:10:00,48.13,48.16,48.05,48.16,83100.0,37.7322,37.7557,37.6695,37.7557,83100.0
2010-05-18 10:15:00,48.16,48.21,48.16,48.2,57800.0,37.7557,37.7949,37.7557,37.7871,57800.0
2010-05-18 10:20:00,48.2,48.23,48.11,48.18,66300.0,37.7871,37.8106,37.7165,37.7714,66300.0
2010-05-18 10:25:00,48.17,48.18,48.0,48.0,87400.0,37.7636,37.7714,37.6303,37.6303,87400.0
2010-05-18 10:30:00,48.0,48.02,47.89,47.9,93800.0,37.6303,37.646,37.5441,37.5519,93800.0
2010-05-18 10:35:00,47.92,47.99,47.85,47.94,119500.0,37.5676,37.6225,37.5127,37.5833,119500.0
2010-05-18 10:40:00,47.94,47.96,47.78,47.79,98000.0,37.5833,37.599,37.4578,37.4657,98000.0
2010-05-18 10:45:00,47.79,47.84,47.68,47.71,84900.0,37.4657,37.5049,37.3794,37.403,84900.0
2010-05-18 10:50:00,47.71,47.74,47.59,47.73,57500.0,37.403,37.4265,37.3089,37.4186,57500.0
2010-05-18 10:55:00,47.73,47.83,47.73,47.82,52900.0,37.4186,37.497,37.4186,37.4892,52900.0
2010-05-18 11:00:00,47.81,47.87,47.76,47.77,57800.0,37.4814,37.5284,37.4422,37.45,57800.0
2010-05-18 11:05:00,47.77,47.83,47.73,47.81,51800.0,37.45,37.497,37.4186,37.4814,51800.0
2010-05-18 11:10:00,47.8,47.92,47.78,47.89,71400.0,37.4735,37.5676,37.4578,37.5441,71400.0
2010-05-18 11:15:00,47.89,47.92,47.8,47.87,65700.0,37.5441,37.5676,37.4735,37.5284,65700.0
2010-05-18 11:20:00,47.88,47.9,47.82,47.84,50500.0,37.5362,37.5519,37.4892,37.5049,50500.0
2010-05-18 11:25:00,47.84,47.93,47.84,47.93,82000.0,37.5049,37.5754,37.5049,37.5754,82000.0
2010-05-18 11:30:00,47.93,47.94,47.9,47.91,48800.0,37.5754,37.5833,37.5519,37.5598,48800.0
2010-05-18 11:35:00,47.92,47.92,47.79,47.82,104300.0,37.5676,37.5676,37.4657,37.4892,104300.0
2010-05-18 11:40:00,47.82,47.82,47.6,47.6,68900.0,37.4892,37.4892,37.3167,37.3167,68900.0
2010-05-18 11:45:00,47.59,47.67,47.55,47.61,45200.0,37.3089,37.3716,37.2775,37.3246,45200.0
2010-05-18 11:50:00,47.62,47.69,47.6,47.67,37300.0,37.3324,37.3873,37.3167,37.3716,37300.0
2010-05-18 11:55:00,47.66,47.69,47.63,47.63,38900.0,37.3638,37.3873,37.3402,37.3402,38900.0
2010-05-18 12:00:00,47.63,47.66,47.46,47.46,46900.0,37.3402,37.3638,37.207,37.207,46900.0
2010-05-18 12:05:00,47.47,47.61,47.46,47.57,32300.0,37.2148,37.3246,37.207,37.2932,32300.0
2010-05-18 12:10:00,47.58,47.69,47.53,47.57,122700.0,37.301,37.3873,37.2618,37.2932,122700.0
2010-05-18 12:15:00,47.57,47.63,47.55,47.57,115300.0,37.2932,37.3402,37.2775,37.2932,115300.0
2010-05-18 12:20:00,47.57,47.65,47.57,47.58,112700.0,37.2932,37.3559,37.2932,37.301,112700.0
2010-05-18 12:25:00,47.58,47.78,47.58,47.76,130900.0,37.301,37.4578,37.301,37.4422,130900.0
2010-05-18 12:30:00,47.75,47.8,47.69,47.79,44200.0,37.4343,37.4735,37.3873,37.4657,44200.0
2010-05-18 12:35:00,47.79,47.83,47.71,47.71,53200.0,37.4657,37.497,37.403,37.403,53200.0
2010-05-18 12:40:00,47.71,47.81,47.71,47.8,51200.0,37.403,37.4814,37.403,37.4735,51200.0
2010-05-18 12:45:00,47.79,47.88,47.79,47.83,46900.0,37.4657,37.5362,37.4657,37.497,46900.0
2010-05-18 12:50:00,47.84,47.85,47.76,47.77,36100.0,37.5049,37.5127,37.4422,37.45,36100.0
2010-05-18 12:55:00,47.76,47.8,47.6,47.62,104200.0,37.4422,37.4735,37.3167,37.3324,104200.0
2010-05-18 13:00:00,47.61,47.67,47.53,47.58,33900.0,37.3246,37.3716,37.2618,37.301,33900.0
2010-05-18 13:05:00,47.58,47.6,47.39,47.48,65900.0,37.301,37.3167,37.1521,37.2226,65900.0
2010-05-18 13:10:00,47.48,47.52,47.31,47.41,40100.0,37.2226,37.254,37.0894,37.1678,40100.0
2010-05-18 13:15:00,47.4,47.48,47.35,47.37,38000.0,37.1599,37.2226,37.1207,37.1364,38000.0
2010-05-18 13:20:00,47.36,47.54,47.35,47.5,37200.0,37.1286,37.2697,37.1207,37.2383,37200.0
2010-05-18 13:25:00,47.5,47.56,47.47,47.51,20200.0,37.2383,37.2854,37.2148,37.2462,20200.0
2010-05-18 13:30:00,47.5,47.53,47.47,47.5,57200.0,37.2383,37.2618,37.2148,37.2383,57200.0
2010-05-18 13:35:00,47.49,47.51,47.26,47.33,40500.0,37.2305,37.2462,37.0502,37.1051,40500.0
2010-05-18 13:40:00,47.34,47.37,47.25,47.28,43700.0,37.1129,37.1364,37.0423,37.0659,43700.0
2010-05-18 13:45:00,47.27,47.34,47.18,47.29,43200.0,37.058,37.1129,36.9875,37.0737,43200.0
2010-05-18 13:50:00,47.29,47.29,47.13,47.14,134600.0,37.0737,37.0737,36.9483,36.9561,134600.0
2010-05-18 13:55:00,47.14,47.2,47.06,47.07,100400.0,36.9561,37.0031,36.8934,36.9012,100400.0
2010-05-18 14:00:00,47.07,47.23,47.05,47.17,86200.0,36.9012,37.0267,36.8855,36.9796,86200.0
2010-05-18 14:05:00,47.17,47.21,47.12,47.18,36400.0,36.9796,37.011,36.9404,36.9875,36400.0
2010-05-18 14:10:00,47.17,47.23,47.14,47.16,56200.0,36.9796,37.0267,36.9561,36.9718,56200.0
2010-05-18 14:15:00,47.16,47.21,47.11,47.14,22600.0,36.9718,37.011,36.9326,36.9561,22600.0
2010-05-18 14:20:00,47.14,47.14,46.98,47.0,125700.0,36.9561,36.9561,36.8307,36.8463,125700.0
2010-05-18 14:25:00,46.99,47.05,46.94,47.0,114400.0,36.8385,36.8855,36.7993,36.8463,114400.0
2010-05-18 14:30:00,46.99,47.01,46.85,46.91,154100.0,36.8385,36.8542,36.7288,36.7758,154100.0
2010-05-18 14:35:00,46.92,46.92,46.79,46.85,244700.0,36.7836,36.7836,36.6817,36.7288,244700.0
2010-05-18 14:40:00,46.85,47.01,46.78,47.01,206800.0,36.7288,36.8542,36.6739,36.8542,206800.0
2010-05-18 14:45:00,47.0,47.07,46.97,46.99,83600.0,36.8463,36.9012,36.8228,36.8385,83600.0
2010-05-18 14:50:00,46.98,47.04,46.91,46.97,99500.0,36.8307,36.8777,36.7758,36.8228,99500.0
2010-05-18 14:55:00,46.97,47.02,46.89,46.97,75300.0,36.8228,36.862,36.7601,36.8228,75300.0
2010-05-18 15:00:00,46.96,46.96,46.8,46.83,79200.0,36.815,36.815,36.6896,36.7131,79200.0
2010-05-18 15:05:00,46.82,47.02,46.82,46.97,102900.0,36.7052,36.862,36.7052,36.8228,102900.0
2010-05-18 15:10:00,46.97,47.2,46.97,47.2,76700.0,36.8228,37.0031,36.8228,37.0031,76700.0
2010-05-18 15:15:00,47.21,47.24,47.05,47.05,117300.0,37.011,37.0345,36.8855,36.8855,117300.0
2010-05-18 15:20:00,47.05,47.06,46.95,46.95,137300.0,36.8855,36.8934,36.8071,36.8071,137300.0
2010-05-18 15:25:00,46.95,46.96,46.82,46.82,95100.0,36.8071,36.815,36.7052,36.7052,95100.0
2010-05-18 15:30:00,46.84,46.87,46.73,46.76,60100.0,36.7209,36.7444,36.6347,36.6582,60100.0
2010-05-18 15:35:00,46.78,46.89,46.77,46.84,138300.0,36.6739,36.7601,36.666,36.7209,138300.0
2010-05-18 15:40:00,46.83,46.94,46.78,46.9,70300.0,36.7131,36.7993,36.6739,36.7679,70300.0
2010-05-18 15:45:00,46.89,46.98,46.77,46.77,123500.0,36.7601,36.8307,36.666,36.666,123500.0
2010-05-18 15:50:00,46.77,46.82,46.74,46.81,306300.0,36.666,36.7052,36.6425,36.6974,306300.0
2010-05-18 15:55:00,46.8,46.82,46.7,46.77,339000.0,36.6896,36.7052,36.6112,36.666,339000.0
2010-05-19 09:30:00,46.22,46.29,46.04,46.26,244700.0,36.2349,36.2897,36.0937,36.2662,244700.0
2010-05-19 09:35:00,46.24,46.37,46.22,46.35,70700.0,36.2505,36.3524,36.2349,36.3368,70700.0
2010-05-19 09:40:00,46.37,46.53,46.34,46.51,127200.0,36.3524,36.4779,36.3289,36.4622,127200.0
2010-05-19 09:45:00,46.51,46.57,46.4,46.44,198000.0,36.4622,36.5092,36.376,36.4073,198000.0
2010-05-19 09:50:00,46.45,46.53,46.33,46.33,61100.0,36.4152,36.4779,36.3211,36.3211,61100.0
2010-05-19 09:55:00,46.33,46.33,46.26,46.32,93800.0,36.3211,36.3211,36.2662,36.3132,93800.0
2010-05-19 10:00:00,46.32,46.32,46.07,46.23,152200.0,36.3132,36.3132,36.1173,36.2427,152200.0
2010-05-19 10:05:00,46.23,46.34,46.17,46.2,112700.0,36.2427,36.3289,36.1957,36.2192,112700.0
2010-05-19 10:10:00,46.19,46.21,46.08,46.16,152600.0,36.2113,36.227,36.1251,36.1878,152600.0
2010-05-19 10:15:00,46.16,46.25,45.92,45.98,103200.0,36.1878,36.2584,35.9997,36.0467,103200.0
2010-05-19 10:20:00,45.99,46.0,45.82,45.84,184500.0,36.0545,36.0624,35.9213,35.9369,184500.0
2010-05-19 10:25:00,45.86,46.03,45.86,45.98,216000.0,35.9526,36.0859,35.9526,36.0467,216000.0
2010-05-19 10:30:00,45.98,46.15,45.89,46.13,149800.0,36.0467,36.18,35.9761,36.1643,149800.0
2010-05-19 10:35:00,46.13,46.16,45.97,46.0,61800.0,36.1643,36.1878,36.0389,36.0624,61800.0
2010-05-19 10:40:00,46.0,46.14,45.91,46.08,87600.0,36.0624,36.1721,35.9918,36.1251,87600.0
2010-05-19 10:45:00,46.08,46.1,45.91,45.92,111300.0,36.1251,36.1408,35.9918,35.9997,111300.0
2010-05-19 10:50:00,45.93,46.0,45.86,45.93,72100.0,36.0075,36.0624,35.9526,36.0075,72100.0
2010-05-19 10:55:00,45.95,46.1,45.95,46.05,47000.0,36.0232,36.1408,36.0232,36.1016,47000.0
2010-05-19 11:00:00,46.05,46.09,45.96,46.01,52100.0,36.1016,36.1329,36.031,36.0702,52100.0
2010-05-19 11:05:00,45.99,46.08,45.98,46.08,91300.0,36.0545,36.1251,36.0467,36.1251,91300.0
2010-05-19 11:10:00,46.07,46.07,45.93,45.96,54100.0,36.1173,36.1173,36.0075,36.031,54100.0
2010-05-19 11:15:00,45.96,46.03,45.88,45.9,77500.0,36.031,36.0859,35.9683,35.984,77500.0
2010-05-19 11:20:00,45.89,45.92,45.72,45.76,81300.0,35.9761,35.9997,35.8429,35.8742,81300.0
2010-05-19 11:25:00,45.74,45.86,45.7,45.83,66400.0,35.8585,35.9526,35.8272,35.9291,66400.0
2010-05-19 11:30:00,45.82,45.87,45.7,45.85,83200.0,35.9213,35.9605,35.8272,35.9448,83200.0
2010-05-19 11:35:00,45.86,45.9,45.8,45.81,59000.0,35.9526,35.984,35.9056,35.9134,59000.0
2010-05-19 11:40:00,45.8,45.81,45.69,45.7,72200.0,35.9056,35.9134,35.8194,35.8272,72200.0
2010-05-19 11:45:00,45.69,45.74,45.56,45.58,74300.0,35.8194,35.8585,35.7174,35.7331,74300.0
2010-05-19 11:50:00,45.58,45.73,45.55,45.7,99300.0,35.7331,35.8507,35.7096,35.8272,99300.0
2010-05-19 11:55:00,45.71,45.84,45.7,45.82,70900.0,35.835,35.9369,35.8272,35.9213,70900.0
2010-05-19 12:00:00,45.81,45.88,45.72,45.88,94400.0,35.9134,35.9683,35.8429,35.9683,94400.0
2010-05-19 12:05:00,45.89,45.89,45.78,45.83,68700.0,35.9761,35.9761,35.8899,35.9291,68700.0
2010-05-19 12:10:00,45.83,45.89,45.8,45.87,56900.0,35.9291,35.9761,35.9056,35.9605,56900.0
2010-05-19 12:15:00,45.87,45.87,45.7,45.72,53500.0,35.9605,35.9605,35.8272,35.8429,53500.0
2010-05-19 12:20:00,45.73,45.91,45.72,45.9,42500.0,35.8507,35.9918,35.8429,35.984,42500.0
2010-05-19 12:25:00,45.9,46.04,45.89,45.97,81300.0,35.984,36.0937,35.9761,36.0389,81300.0
2010-05-19 12:30:00,45.96,45.96,45.86,45.95,22000.0,36.031,36.031,35.9526,36.0232,22000.0
2010-05-19 12:35:00,45.94,46.05,45.94,46.01,32400.0,36.0153,36.1016,36.0153,36.0702,32400.0
2010-05-19 12:40:00,46.0,46.01,45.92,45.99,44600.0,36.0624,36.0702,35.9997,36.0545,44600.0
2010-05-19 12:45:00,46.0,46.04,45.87,45.87,64900.0,36.0624,36.0937,35.9605,35.9605,64900.0
2010-05-19 12:50:00,45.87,46.02,45.87,46.01,30400.0,35.9605,36.0781,35.9605,36.0702,30400.0
2010-05-19 12:55:00,46.0,46.2,45.97,46.19,55000.0,36.0624,36.2192,36.0389,36.2113,55000.0
2010-05-19 13:00:00,46.18,46.26,46.1,46.17,58300.0,36.2035,36.2662,36.1408,36.1957,58300.0
2010-05-19 13:05:00,46.17,46.19,46.08,46.19,43500.0,36.1957,36.2113,36.1251,36.2113,43500.0
2010-05-19 13:10:00,46.2,46.2,46.1,46.19,32900.0,36.2192,36.2192,36.1408,36.2113,32900.0
2010-05-19 13:15:00,46.18,46.21,46.08,46.17,22900.0,36.2035,36.227,36.1251,36.1957,22900.0
2010-05-19 13:20:00,46.18,46.34,46.15,46.3,88100.0,36.2035,36.3289,36.18,36.2976,88100.0
2010-05-19 13:25:00,46.29,46.3,46.16,46.17,165100.0,36.2897,36.2976,36.1878,36.1957,165100.0
2010-05-19 13:30:00,46.17,46.18,46.11,46.12,42100.0,36.1957,36.2035,36.1486,36.1565,42100.0
2010-05-19 13:35:00,46.12,46.15,46.03,46.14,51100.0,36.1565,36.18,36.0859,36.1721,51100.0
2010-05-19 13:40:00,46.13,46.23,46.12,46.18,48900.0,36.1643,36.2427,36.1565,36.2035,48900.0
2010-05-19 13:45:00,46.2,46.28,46.15,46.27,60300.0,36.2192,36.2819,36.18,36.2741,60300.0
2010-05-19 13:50:00,46.28,46.28,46.2,46.21,44300.0,36.2819,36.2819,36.2192,36.227,44300.0
2010-05-19 13:55:00,46.22,46.22,46.1,46.16,43500.0,36.2349,36.2349,36.1408,36.1878,43500.0
2010-05-19 14:00:00,46.14,46.25,46.08,46.21,33100.0,36.1721,36.2584,36.1251,36.227,33100.0
2010-05-19 14:05:00,46.2,46.28,46.13,46.15,47400.0,36.2192,36.2819,36.1643,36.18,47400.0
2010-05-19 14:10:00,46.15,46.17,46.06,46.14,38000.0,36.18,36.1957,36.1094,36.1721,38000.0
2010-05-19 14:15:00,46.16,46.19,46.03,46.03,22400.0,36.1878,36.2113,36.0859,36.0859,22400.0
2010-05-19 14:20:00,46.03,46.09,45.94,45.95,48400.0,36.0859,36.1329,36.0153,36.0232,48400.0
2010-05-19 14:25:00,45.96,46.05,45.94,46.03,100200.0,36.031,36.1016,36.0153,36.0859,100200.0
2010-05-19 14:30:00,46.04,46.06,45.94,45.95,184700.0,36.0937,36.1094,36.0153,36.0232,184700.0
2010-05-19 14:35:00,45.96,46.03,45.91,45.97,78200.0,36.031,36.0859,35.9918,36.0389,78200.0
2010-05-19 14:40:00,45.96,46.12,45.93,46.05,85900.0,36.031,36.1565,36.0075,36.1016,85900.0
2010-05-19 14:45:00,46.06,46.17,46.05,46.15,61100.0,36.1094,36.1957,36.1016,36.18,61100.0
2010-05-19 14:50:00,46.14,46.16,45.98,46.08,60900.0,36.1721,36.1878,36.0467,36.1251,60900.0
2010-05-19 14:55:00,46.07,46.08,45.97,46.03,136300.0,36.1173,36.1251,36.0389,36.0859,136300.0
2010-05-19 15:00:00,46.04,46.08,45.97,45.99,25000.0,36.0937,36.1251,36.0389,36.0545,25000.0
2010-05-19 15:05:00,45.99,45.99,45.83,45.86,67800.0,36.0545,36.0545,35.9291,35.9526,67800.0
2010-05-19 15:10:00,45.85,45.94,45.84,45.87,44200.0,35.9448,36.0153,35.9369,35.9605,44200.0
2010-05-19 15:15:00,45.86,46.05,45.86,46.01,93400.0,35.9526,36.1016,35.9526,36.0702,93400.0
2010-05-19 15:20:00,46.02,46.07,45.88,45.91,128200.0,36.0781,36.1173,35.9683,35.9918,128200.0
2010-05-19 15:25:00,45.92,46.11,45.87,46.06,149600.0,35.9997,36.1486,35.9605,36.1094,149600.0
2010-05-19 15:30:00,46.11,46.21,46.05,46.12,183300.0,36.1486,36.227,36.1016,36.1565,183300.0
2010-05-19 15:35:00,46.13,46.32,46.06,46.3,100700.0,36.1643,36.3132,36.1094,36.2976,100700.0
2010-05-19 15:40:00,46.31,46.34,46.16,46.28,139900.0,36.3054,36.3289,36.1878,36.2819,139900.0
2010-05-19 15:45:00,46.29,46.36,46.18,46.24,172100.0,36.2897,36.3446,36.2035,36.2505,172100.0
2010-05-19 15:50:00,46.24,46.35,46.23,46.31,131000.0,36.2505,36.3368,36.2427,36.3054,131000.0
2010-05-19 15:55:00,46.33,46.33,46.12,46.26,244300.0,36.3211,36.3211,36.1565,36.2662,244300.0
2010-05-20 09:30:00,43.1,43.35,42.97,43.3,403200.0,33.7889,33.9849,33.687,33.9457,403200.0
2010-05-20 09:35:00,43.3,43.42,43.14,43.39,401500.0,33.9457,34.0398,33.8202,34.0162,401500.0
2010-05-20 09:40:00,43.39,43.39,43.12,43.22,349200.0,34.0162,34.0162,33.8046,33.883,349200.0
2010-05-20 09:45:00,43.23,43.38,43.17,43.38,295200.0,33.8908,34.0084,33.8438,34.0084,295200.0
2010-05-20 09:50:00,43.38,43.52,43.37,43.37,263700.0,34.0084,34.1181,34.0006,34.0006,263700.0
2010-05-20 09:55:00,43.39,43.41,43.3,43.32,147000.0,34.0162,34.0319,33.9457,33.9614,147000.0
2010-05-20 10:00:00,43.31,43.37,43.16,43.21,166600.0,33.9535,34.0006,33.8359,33.8751,166600.0
2010-05-20 10:05:00,43.21,43.32,43.02,43.06,149200.0,33.8751,33.9614,33.7262,33.7575,149200.0
2010-05-20 10:10:00,43.06,43.09,42.9,42.91,210900.0,33.7575,33.781,33.6321,33.6399,210900.0
2010-05-20 10:15:00,42.92,42.96,42.75,42.85,246400.0,33.6478,33.6791,33.5145,33.5929,246400.0
2010-05-20 10:20:00,42.85,42.86,42.57,42.63,218400.0,33.5929,33.6007,33.3734,33.4204,218400.0
2010-05-20 10:25:00,42.63,42.71,42.5,42.71,255200.0,33.4204,33.4831,33.3185,33.4831,255200.0
2010-05-20 10:30:00,42.71,42.95,42.65,42.9,316900.0,33.4831,33.6713,33.4361,33.6321,316900.0
2010-05-20 10:35:00,42.9,42.98,42.83,42.9,261200.0,33.6321,33.6948,33.5772,33.6321,261200.0
2010-05-20 10:40:00,42.88,42.91,42.74,42.9,100000.0,33.6164,33.6399,33.5067,33.6321,100000.0
2010-05-20 10:45:00,42.9,42.92,42.81,42.82,165400.0,33.6321,33.6478,33.5615,33.5694,165400.0
2010-05-20 10:50:00,42.82,43.03,42.8,42.99,181000.0,33.5694,33.734,33.5537,33.7026,181000.0
2010-05-20 10:55:00,43.0,43.0,42.86,42.88,41100.0,33.7105,33.7105,33.6007,33.6164,41100.0
2010-05-20 11:00:00,42.89,42.96,42.84,42.89,49400.0,33.6242,33.6791,33.5851,33.6242,49400.0
2010-05-20 11:05:00,42.89,43.17,42.87,43.13,110300.0,33.6242,33.8438,33.6086,33.8124,110300.0
2010-05-20 11:10:00,43.15,43.23,43.09,43.18,364100.0,33.8281,33.8908,33.781,33.8516,364100.0
2010-05-20 11:15:00,43.18,43.22,43.07,43.16,179600.0,33.8516,33.883,33.7654,33.8359,179600.0
2010-05-20 11:20:00,43.18,43.28,43.14,43.21,206000.0,33.8516,33.93,33.8202,33.8751,206000.0
2010-05-20 11:25:00,43.21,43.4,43.14,43.4,78700.0,33.8751,34.0241,33.8202,34.0241,78700.0
2010-05-20 11:30:00,43.39,43.41,43.32,43.37,112400.0,34.0162,34.0319,33.9614,34.0006,112400.0
2010-05-20 11:35:00,43.37,43.44,43.28,43.33,99400.0,34.0006,34.0554,33.93,33.9692,99400.0
2010-05-20 11:40:00,43.33,43.34,43.2,43.24,101500.0,33.9692,33.977,33.8673,33.8986,101500.0
2010-05-20 11:45:00,43.26,43.33,43.23,43.27,89300.0,33.9143,33.9692,33.8908,33.9222,89300.0
2010-05-20 11:50:00,43.27,43.31,43.21,43.27,77200.0,33.9222,33.9535,33.8751,33.9222,77200.0
2010-05-20 11:55:00,43.27,43.27,43.07,43.1,46400.0,33.9222,33.9222,33.7654,33.7889,46400.0
2010-05-20 12:00:00,43.1,43.17,43.04,43.11,40100.0,33.7889,33.8438,33.7418,33.7967,40100.0
2010-05-20 12:05:00,43.1,43.22,43.1,43.19,25100.0,33.7889,33.883,33.7889,33.8594,25100.0
2010-05-20 12:10:00,43.18,43.18,43.06,43.07,31400.0,33.8516,33.8516,33.7575,33.7654,31400.0
2010-05-20 12:15:00,43.07,43.07,42.93,42.99,42800.0,33.7654,33.7654,33.6556,33.7026,42800.0
2010-05-20 12:20:00,42.99,43.06,42.97,42.97,47200.0,33.7026,33.7575,33.687,33.687,47200.0
2010-05-20 12:25:00,42.98,43.07,42.96,43.01,41400.0,33.6948,33.7654,33.6791,33.7183,41400.0
2010-05-20 12:30:00,43.02,43.04,42.92,42.92,30000.0,33.7262,33.7418,33.6478,33.6478,30000.0
2010-05-20 12:35:00,42.92,43.07,42.9,43.06,86500.0,33.6478,33.7654,33.6321,33.7575,86500.0
2010-05-20 12:40:00,43.06,43.06,43.01,43.01,18200.0,33.7575,33.7575,33.7183,33.7183,18200.0
2010-05-20 12:45:00,43.0,43.07,42.95,42.96,50600.0,33.7105,33.7654,33.6713,33.6791,50600.0
2010-05-20 12:50:00,42.96,42.96,42.82,42.82,42700.0,33.6791,33.6791,33.5694,33.5694,42700.0
2010-05-20 12:55:00,42.82,42.88,42.68,42.71,67300.0,33.5694,33.6164,33.4596,33.4831,67300.0
2010-05-20 13:00:00,42.7,42.88,42.67,42.87,52000.0,33.4753,33.6164,33.4518,33.6086,52000.0
2010-05-20 13:05:00,42.87,42.94,42.83,42.88,42600.0,33.6086,33.6634,33.5772,33.6164,42600.0
2010-05-20 13:10:00,42.88,43.03,42.86,42.95,39800.0,33.6164,33.734,33.6007,33.6713,39800.0
2010-05-20 13:15:00,42.94,43.04,42.89,43.04,29600.0,33.6634,33.7418,33.6242,33.7418,29600.0
2010-05-20 13:20:00,43.04,43.17,43.0,43.17,67300.0,33.7418,33.8438,33.7105,33.8438,67300.0
2010-05-20 13:25:00,43.16,43.34,43.12,43.23,79700.0,33.8359,33.977,33.8046,33.8908,79700.0
2010-05-20 13:30:00,43.23,43.42,43.2,43.25,111500.0,33.8908,34.0398,33.8673,33.9065,111500.0
2010-05-20 13:35:00,43.23,43.26,43.16,43.18,98600.0,33.8908,33.9143,33.8359,33.8516,98600.0
2010-05-20 13:40:00,43.19,43.37,43.18,43.36,75500.0,33.8594,34.0006,33.8516,33.9927,75500.0
2010-05-20 13:45:00,43.37,43.42,43.23,43.28,48300.0,34.0006,34.0398,33.8908,33.93,48300.0
2010-05-20 13:50:00,43.28,43.33,43.18,43.24,53000.0,33.93,33.9692,33.8516,33.8986,53000.0
2010-05-20 13:55:00,43.24,43.31,43.13,43.2,50700.0,33.8986,33.9535,33.8124,33.8673,50700.0
2010-05-20 14:00:00,43.21,43.25,43.01,43.04,52600.0,33.8751,33.9065,33.7183,33.7418,52600.0
2010-05-20 14:05:00,43.01,43.13,42.96,43.12,45400.0,33.7183,33.8124,33.6791,33.8046,45400.0
2010-05-20 14:10:00,43.12,43.34,43.12,43.34,46900.0,33.8046,33.977,33.8046,33.977,46900.0
2010-05-20 14:15:00,43.34,43.45,43.24,43.42,55700.0,33.977,34.0633,33.8986,34.0398,55700.0
2010-05-20 14:20:00,43.43,43.57,43.4,43.5,57200.0,34.0476,34.1573,34.0241,34.1025,57200.0
2010-05-20 14:25:00,43.49,43.55,43.34,43.4,66900.0,34.0946,34.1417,33.977,34.0241,66900.0
2010-05-20 14:30:00,43.39,43.62,43.34,43.57,83500.0,34.0162,34.1965,33.977,34.1573,83500.0
2010-05-20 14:35:00,43.59,43.71,43.53,43.67,93600.0,34.173,34.2671,34.126,34.2357,93600.0
2010-05-20 14:40:00,43.67,43.75,43.56,43.71,123100.0,34.2357,34.2985,34.1495,34.2671,123100.0
2010-05-20 14:45:00,43.72,43.78,43.58,43.7,80400.0,34.2749,34.322,34.1652,34.2593,80400.0
2010-05-20 14:50:00,43.71,43.87,43.67,43.76,104200.0,34.2671,34.3925,34.2357,34.3063,104200.0
2010-05-20 14:55:00,43.75,43.79,43.48,43.5,68900.0,34.2985,34.3298,34.0868,34.1025,68900.0
2010-05-20 15:00:00,43.51,43.6,43.5,43.56,58300.0,34.1103,34.1809,34.1025,34.1495,58300.0
2010-05-20 15:05:00,43.56,43.57,43.31,43.45,81600.0,34.1495,34.1573,33.9535,34.0633,81600.0
2010-05-20 15:10:00,43.45,43.47,43.34,43.41,51300.0,34.0633,34.0789,33.977,34.0319,51300.0
2010-05-20 15:15:00,43.4,43.53,43.36,43.46,63900.0,34.0241,34.126,33.9927,34.0711,63900.0
2010-05-20 15:20:00,43.47,43.64,43.43,43.62,65600.0,34.0789,34.2122,34.0476,34.1965,65600.0
2010-05-20 15:25:00,43.62,43.66,43.54,43.55,120700.0,34.1965,34.2279,34.1338,34.1417,120700.0
2010-05-20 15:30:00,43.54,43.67,43.54,43.65,105400.0,34.1338,34.2357,34.1338,34.2201,105400.0
2010-05-20 15:35:00,43.64,43.65,43.53,43.6,131700.0,34.2122,34.2201,34.126,34.1809,131700.0
2010-05-20 15:40:00,43.6,43.66,43.5,43.54,166000.0,34.1809,34.2279,34.1025,34.1338,166000.0
2010-05-20 15:45:00,43.53,43.56,43.3,43.44,170000.0,34.126,34.1495,33.9457,34.0554,170000.0
2010-05-20 15:50:00,43.44,43.49,43.35,43.37,196600.0,34.0554,34.0946,33.9849,34.0006,196600.0
2010-05-20 15:55:00,43.37,43.52,43.13,43.31,555000.0,34.0006,34.1181,33.8124,33.9535,555000.0
2010-05-21 09:30:00,42.22,42.45,42.09,42.42,268200.0,33.099,33.2793,32.9971,33.2558,268200.0
2010-05-21 09:35:00,42.41,42.7,42.41,42.7,264300.0,33.2479,33.4753,33.2479,33.4753,264300.0
2010-05-21 09:40:00,42.69,42.85,42.64,42.66,278000.0,33.4675,33.5929,33.4283,33.4439,278000.0
2010-05-21 09:45:00,42.69,42.91,42.61,42.85,222900.0,33.4675,33.6399,33.4047,33.5929,222900.0
2010-05-21 09:50:00,42.83,43.11,42.82,43.08,223000.0,33.5772,33.7967,33.5694,33.7732,223000.0
2010-05-21 09:55:00,43.05,43.32,43.02,43.23,168700.0,33.7497,33.9614,33.7262,33.8908,168700.0
2010-05-21 10:00:00,43.21,43.38,43.11,43.37,186700.0,33.8751,34.0084,33.7967,34.0006,186700.0
2010-05-21 10:05:00,43.37,43.6,43.37,43.48,219600.0,34.0006,34.1809,34.0006,34.0868,219600.0
2010-05-21 10:10:00,43.48,43.54,43.22,43.37,135900.0,34.0868,34.1338,33.883,34.0006,135900.0
2010-05-21 10:15:00,43.35,43.47,43.22,43.28,165000.0,33.9849,34.0789,33.883,33.93,165000.0
2010-05-21 10:20:00,43.27,43.3,43.04,43.04,125500.0,33.9222,33.9457,33.7418,33.7418,125500.0
2010-05-21 10:25:00,43.05,43.16,42.94,42.98,137500.0,33.7497,33.8359,33.6634,33.6948,137500.0
2010-05-21 10:30:00,42.98,43.08,42.9,43.08,159400.0,33.6948,33.7732,33.6321,33.7732,159400.0
2010-05-21 10:35:00,43.08,43.26,43.08,43.23,179000.0,33.7732,33.9143,33.7732,33.8908,179000.0
2010-05-21 10:40:00,43.24,43.31,43.15,43.15,158500.0,33.8986,33.9535,33.8281,33.8281,158500.0
2010-05-21 10:45:00,43.16,43.25,43.06,43.1,186000.0,33.8359,33.9065,33.7575,33.7889,186000.0
2010-05-21 10:50:00,43.09,43.17,43.02,43.16,108100.0,33.781,33.8438,33.7262,33.8359,108100.0
2010-05-21 10:55:00,43.15,43.24,43.08,43.16,75500.0,33.8281,33.8986,33.7732,33.8359,75500.0
2010-05-21 11:00:00,43.14,43.36,43.13,43.31,73200.0,33.8202,33.9927,33.8124,33.9535,73200.0
2010-05-21 11:05:00,43.32,43.41,43.31,43.35,103800.0,33.9614,34.0319,33.9535,33.9849,103800.0
2010-05-21 11:10:00,43.35,43.35,43.28,43.32,91300.0,33.9849,33.9849,33.93,33.9614,91300.0
2010-05-21 11:15:00,43.33,43.48,43.3,43.47,119600.0,33.9692,34.0868,33.9457,34.0789,119600.0
2010-05-21 11:20:00,43.47,43.63,43.44,43.6,161500.0,34.0789,34.2044,34.0554,34.1809,161500.0
2010-05-21 11:25:00,43.6,43.7,43.55,43.65,189700.0,34.1809,34.2593,34.1417,34.2201,189700.0
2010-05-21 11:30:00,43.64,43.71,43.58,43.61,66400.0,34.2122,34.2671,34.1652,34.1887,66400.0
2010-05-21 11:35:00,43.63,43.83,43.62,43.83,54400.0,34.2044,34.3612,34.1965,34.3612,54400.0
2010-05-21 11:40:00,43.81,43.92,43.77,43.91,63800.0,34.3455,34.4317,34.3141,34.4239,63800.0
2010-05-21 11:45:00,43.93,43.99,43.8,43.85,121800.0,34.4396,34.4866,34.3377,34.3769,121800.0
2010-05-21 11:50:00,43.86,44.0,43.86,43.9,28700.0,34.3847,34.4945,34.3847,34.4161,28700.0
2010-05-21 11:55:00,43.91,43.95,43.84,43.89,42300.0,34.4239,34.4553,34.369,34.4082,42300.0
2010-05-21 12:00:00,43.89,43.9,43.72,43.86,62900.0,34.4082,34.4161,34.2749,34.3847,62900.0
2010-05-21 12:05:00,43.86,43.94,43.83,43.92,57100.0,34.3847,34.4474,34.3612,34.4317,57100.0
2010-05-21 12:10:00,43.91,43.91,43.81,43.85,53900.0,34.4239,34.4239,34.3455,34.3769,53900.0
2010-05-21 12:15:00,43.85,43.92,43.8,43.92,177400.0,34.3769,34.4317,34.3377,34.4317,177400.0
2010-05-21 12:20:00,43.9,43.99,43.85,43.94,47500.0,34.4161,34.4866,34.3769,34.4474,47500.0
2010-05-21 12:25:00,43.93,43.97,43.89,43.89,27000.0,34.4396,34.4709,34.4082,34.4082,27000.0
2010-05-21 12:30:00,43.88,43.94,43.77,43.79,43300.0,34.4004,34.4474,34.3141,34.3298,43300.0
2010-05-21 12:35:00,43.81,43.92,43.76,43.88,32100.0,34.3455,34.4317,34.3063,34.4004,32100.0
2010-05-21 12:40:00,43.86,43.95,43.86,43.88,49100.0,34.3847,34.4553,34.3847,34.4004,49100.0
2010-05-21 12:45:00,43.87,43.89,43.69,43.69,47900.0,34.3925,34.4082,34.2514,34.2514,47900.0
2010-05-21 12:50:00,43.7,43.87,43.69,43.87,51100.0,34.2593,34.3925,34.2514,34.3925,51100.0
2010-05-21 12:55:00,43.86,43.86,43.73,43.74,50500.0,34.3847,34.3847,34.2828,34.2906,50500.0
2010-05-21 13:00:00,43.73,43.77,43.6,43.63,38700.0,34.2828,34.3141,34.1809,34.2044,38700.0
2010-05-21 13:05:00,43.63,43.69,43.58,43.69,55000.0,34.2044,34.2514,34.1652,34.2514,55000.0
2010-05-21 13:10:00,43.69,43.8,43.66,43.77,51200.0,34.2514,34.3377,34.2279,34.3141,51200.0
2010-05-21 13:15:00,43.77,43.84,43.71,43.72,46400.0,34.3141,34.369,34.2671,34.2749,46400.0
2010-05-21 13:20:00,43.74,43.77,43.56,43.64,37900.0,34.2906,34.3141,34.1495,34.2122,37900.0
2010-05-21 13:25:00,43.64,43.68,43.56,43.61,45600.0,34.2122,34.2436,34.1495,34.1887,45600.0
2010-05-21 13:30:00,43.62,43.72,43.57,43.72,54400.0,34.1965,34.2749,34.1573,34.2749,54400.0
2010-05-21 13:35:00,43.73,43.76,43.68,43.72,88700.0,34.2828,34.3063,34.2436,34.2749,88700.0
2010-05-21 13:40:00,43.73,43.79,43.72,43.77,82800.0,34.2828,34.3298,34.2749,34.3141,82800.0
2010-05-21 13:45:00,43.78,43.84,43.75,43.79,69000.0,34.322,34.369,34.2985,34.3298,69000.0
2010-05-21 13:50:00,43.81,43.83,43.76,43.81,41300.0,34.3455,34.3612,34.3063,34.3455,41300.0
2010-05-21 13:55:00,43.81,43.85,43.75,43.83,18300.0,34.3455,34.3769,34.2985,34.3612,18300.0
2010-05-21 14:00:00,43.85,43.9,43.76,43.79,40800.0,34.3769,34.4161,34.3063,34.3298,40800.0
2010-05-21 14:05:00,43.8,43.8,43.67,43.74,26500.0,34.3377,34.3377,34.2357,34.2906,26500.0
2010-05-21 14:10:00,43.73,43.77,43.63,43.63,18700.0,34.2828,34.3141,34.2044,34.2044,18700.0
2010-05-21 14:15:00,43.64,43.64,43.55,43.61,46700.0,34.2122,34.2122,34.1417,34.1887,46700.0
2010-05-21 14:20:00,43.63,43.64,43.52,43.58,105000.0,34.2044,34.2122,34.1181,34.1652,105000.0
2010-05-21 14:25:00,43.59,43.63,43.53,43.59,113200.0,34.173,34.2044,34.126,34.173,113200.0
2010-05-21 14:30:00,43.59,43.63,43.58,43.61,122500.0,34.173,34.2044,34.1652,34.1887,122500.0
2010-05-21 14:35:00,43.62,43.62,43.48,43.51,28700.0,34.1965,34.1965,34.0868,34.1103,28700.0
2010-05-21 14:40:00,43.51,43.58,43.42,43.44,66900.0,34.1103,34.1652,34.0398,34.0554,66900.0
2010-05-21 14:45:00,43.44,43.44,43.2,43.33,102800.0,34.0554,34.0554,33.8673,33.9692,102800.0
2010-05-21 14:50:00,43.33,43.34,43.25,43.25,60200.0,33.9692,33.977,33.9065,33.9065,60200.0
2010-05-21 14:55:00,43.24,43.37,43.2,43.35,73700.0,33.8986,34.0006,33.8673,33.9849,73700.0
2010-05-21 15:00:00,43.35,43.46,43.33,43.41,64100.0,33.9849,34.0711,33.9692,34.0319,64100.0
2010-05-21 15:05:00,43.43,43.45,43.32,43.35,36200.0,34.0476,34.0633,33.9614,33.9849,36200.0
2010-05-21 15:10:00,43.32,43.33,43.22,43.24,67700.0,33.9614,33.9692,33.883,33.8986,67700.0
2010-05-21 15:15:00,43.24,43.26,43.1,43.2,98900.0,33.8986,33.9143,33.7889,33.8673,98900.0
2010-05-21 15:20:00,43.22,43.46,43.22,43.39,92900.0,33.883,34.0711,33.883,34.0162,92900.0
2010-05-21 15:25:00,43.4,43.45,43.33,43.38,64700.0,34.0241,34.0633,33.9692,34.0084,64700.0
2010-05-21 15:30:00,43.38,43.4,43.3,43.36,137200.0,34.0084,34.0241,33.9457,33.9927,137200.0
2010-05-21 15:35:00,43.37,43.43,43.31,43.37,80500.0,34.0006,34.0476,33.9535,34.0006,80500.0
2010-05-21 15:40:00,43.36,43.63,43.35,43.63,85700.0,33.9927,34.2044,33.9849,34.2044,85700.0
2010-05-21 15:45:00,43.63,43.79,43.63,43.71,177000.0,34.2044,34.3298,34.2044,34.2671,177000.0
2010-05-21 15:50:00,43.73,44.0,43.72,43.99,177500.0,34.2828,34.4945,34.2749,34.4866,177500.0
2010-05-21 15:55:00,43.98,44.1,43.95,44.1,358000.0,34.4788,34.5728,34.4553,34.5728,358000.0
2010-05-24 09:30:00,43.79,43.93,43.57,43.85,197600.0,34.3298,34.4396,34.1573,34.3769,197600.0
2010-05-24 09:35:00,43.85,44.01,43.81,43.86,81000.0,34.3769,34.5023,34.3455,34.3847,81000.0
2010-05-24 09:40:00,43.87,43.89,43.61,43.64,111000.0,34.3925,34.4082,34.1887,34.2122,111000.0
2010-05-24 09:45:00,43.64,43.81,43.64,43.78,87800.0,34.2122,34.3455,34.2122,34.322,87800.0
2010-05-24 09:50:00,43.78,43.86,43.7,43.71,146100.0,34.322,34.3847,34.2593,34.2671,146100.0
2010-05-24 09:55:00,43.71,43.82,43.66,43.77,80600.0,34.2671,34.3533,34.2279,34.3141,80600.0
2010-05-24 10:00:00,43.77,43.92,43.65,43.77,74300.0,34.3141,34.4317,34.2201,34.3141,74300.0
2010-05-24 10:05:00,43.79,43.96,43.79,43.9,120500.0,34.3298,34.4631,34.3298,34.4161,120500.0
2010-05-24 10:10:00,43.88,43.92,43.82,43.86,108800.0,34.4004,34.4317,34.3533,34.3847,108800.0
2010-05-24 10:15:00,43.87,43.99,43.87,43.98,106100.0,34.3925,34.4866,34.3925,34.4788,106100.0
2010-05-24 10:20:00,43.98,44.04,43.91,43.96,57500.0,34.4788,34.5258,34.4239,34.4631,57500.0
2010-05-24 10:25:00,43.96,44.02,43.92,43.99,46800.0,34.4631,34.5101,34.4317,34.4866,46800.0
2010-05-24 10:30:00,44.02,44.1,43.98,44.08,48400.0,34.5101,34.5728,34.4788,34.5572,48400.0
2010-05-24 10:35:00,44.09,44.16,44.07,44.15,31800.0,34.565,34.6199,34.5493,34.612,31800.0
2010-05-24 10:40:00,44.15,44.2,44.09,44.13,43500.0,34.612,34.6512,34.565,34.5964,43500.0
2010-05-24 10:45:00,44.13,44.13,44.03,44.03,49100.0,34.5964,34.5964,34.518,34.518,49100.0
2010-05-24 10:50:00,44.03,44.07,43.93,43.94,62600.0,34.518,34.5493,34.4396,34.4474,62600.0
2010-05-24 10:55:00,43.94,44.01,43.93,44.01,47200.0,34.4474,34.5023,34.4396,34.5023,47200.0
2010-05-24 11:00:00,44.01,44.01,43.91,43.98,60200.0,34.5023,34.5023,34.4239,34.4788,60200.0
2010-05-24 11:05:00,43.97,44.06,43.97,44.02,24500.0,34.4709,34.5415,34.4709,34.5101,24500.0
2010-05-24 11:10:00,44.03,44.1,43.92,43.95,39700.0,34.518,34.5728,34.4317,34.4553,39700.0
2010-05-24 11:15:00,43.94,43.98,43.85,43.94,50700.0,34.4474,34.4788,34.3769,34.4474,50700.0
2010-05-24 11:20:00,43.93,43.97,43.89,43.92,32300.0,34.4396,34.4709,34.4082,34.4317,32300.0
2010-05-24 11:25:00,43.92,43.94,43.83,43.94,30800.0,34.4317,34.4474,34.3612,34.4474,30800.0
2010-05-24 11:30:00,43.93,43.95,43.89,43.94,34000.0,34.4396,34.4553,34.4082,34.4474,34000.0
2010-05-24 11:35:00,43.93,44.04,43.93,43.99,30500.0,34.4396,34.5258,34.4396,34.4866,30500.0
2010-05-24 11:40:00,43.99,44.1,43.96,44.07,29600.0,34.4866,34.5728,34.4631,34.5493,29600.0
2010-05-24 11:45:00,44.07,44.12,44.05,44.11,22600.0,34.5493,34.5885,34.5336,34.5807,22600.0
2010-05-24 11:50:00,44.1,44.11,44.01,44.03,25100.0,34.5728,34.5807,34.5023,34.518,25100.0
2010-05-24 11:55:00,44.03,44.11,44.0,44.06,43400.0,34.518,34.5807,34.4945,34.5415,43400.0
2010-05-24 12:00:00,44.08,44.11,44.04,44.1,20400.0,34.5572,34.5807,34.5258,34.5728,20400.0
2010-05-24 12:05:00,44.11,44.22,44.11,44.18,39800.0,34.5807,34.6669,34.5807,34.6356,39800.0
2010-05-24 12:10:00,44.18,44.19,44.11,44.13,19000.0,34.6356,34.6434,34.5807,34.5964,19000.0
2010-05-24 12:15:00,44.15,44.17,44.03,44.07,26300.0,34.612,34.6277,34.518,34.5493,26300.0
2010-05-24 12:20:00,44.07,44.11,44.02,44.07,19400.0,34.5493,34.5807,34.5101,34.5493,19400.0
2010-05-24 12:25:00,44.07,44.12,44.06,44.12,21700.0,34.5493,34.5885,34.5415,34.5885,21700.0
2010-05-24 12:30:00,44.12,44.17,44.08,44.1,22900.0,34.5885,34.6277,34.5572,34.5728,22900.0
2010-05-24 12:35:00,44.1,44.11,44.03,44.04,24100.0,34.5728,34.5807,34.518,34.5258,24100.0
2010-05-24 12:40:00,44.04,44.07,44.01,44.03,31000.0,34.5258,34.5493,34.5023,34.518,31000.0
2010-05-24 12:45:00,44.02,44.09,44.01,44.09,23300.0,34.5101,34.565,34.5023,34.565,23300.0
2010-05-24 12:50:00,44.09,44.18,44.08,44.15,24100.0,34.565,34.6356,34.5572,34.612,24100.0
2010-05-24 12:55:00,44.15,44.16,44.13,44.14,11500.0,34.612,34.6199,34.5964,34.6042,11500.0
2010-05-24 13:00:00,44.15,44.22,44.14,44.17,32400.0,34.612,34.6669,34.6042,34.6277,32400.0
2010-05-24 13:05:00,44.15,44.15,44.08,44.1,27200.0,34.612,34.612,34.5572,34.5728,27200.0
2010-05-24 13:10:00,44.1,44.15,44.08,44.1,17400.0,34.5728,34.612,34.5572,34.5728,17400.0
2010-05-24 13:15:00,44.1,44.12,44.02,44.03,16100.0,34.5728,34.5885,34.5101,34.518,16100.0
2010-05-24 13:20:00,44.04,44.1,44.01,44.09,13600.0,34.5258,34.5728,34.5023,34.565,13600.0
2010-05-24 13:25:00,44.09,44.2,44.09,44.1,30400.0,34.565,34.6512,34.565,34.5728,30400.0
2010-05-24 13:30:00,44.1,44.17,44.05,44.09,21900.0,34.5728,34.6277,34.5336,34.565,21900.0
2010-05-24 13:35:00,44.06,44.09,44.03,44.04,18600.0,34.5415,34.565,34.518,34.5258,18600.0
2010-05-24 13:40:00,44.03,44.08,44.0,44.0,30700.0,34.518,34.5572,34.4945,34.4945,30700.0
2010-05-24 13:45:00,44.0,44.04,43.92,43.94,31000.0,34.4945,34.5258,34.4317,34.4474,31000.0
2010-05-24 13:50:00,43.95,44.01,43.92,43.96,23300.0,34.4553,34.5023,34.4317,34.4631,23300.0
2010-05-24 13:55:00,43.98,44.05,43.95,44.03,15900.0,34.4788,34.5336,34.4553,34.518,15900.0
2010-05-24 14:00:00,44.03,44.06,43.91,43.94,55700.0,34.518,34.5415,34.4239,34.4474,55700.0
2010-05-24 14:05:00,43.92,43.92,43.84,43.91,87500.0,34.4317,34.4317,34.369,34.4239,87500.0
2010-05-24 14:10:00,43.91,43.98,43.91,43.96,33700.0,34.4239,34.4788,34.4239,34.4631,33700.0
2010-05-24 14:15:00,43.97,43.98,43.95,43.97,16400.0,34.4709,34.4788,34.4553,34.4709,16400.0
2010-05-24 14:20:00,43.97,43.98,43.92,43.98,13800.0,34.4709,34.4788,34.4317,34.4788,13800.0
2010-05-24 14:25:00,43.98,44.01,43.91,43.95,14800.0,34.4788,34.5023,34.4239,34.4553,14800.0
2010-05-24 14:30:00,43.96,44.0,43.9,44.0,31900.0,34.4631,34.4945,34.4161,34.4945,31900.0
2010-05-24 14:35:00,44.0,44.02,43.91,43.92,36000.0,34.4945,34.5101,34.4239,34.4317,36000.0
2010-05-24 14:40:00,43.92,43.96,43.9,43.92,27500.0,34.4317,34.4631,34.4161,34.4317,27500.0
2010-05-24 14:45:00,43.92,43.92,43.81,43.83,41700.0,34.4317,34.4317,34.3455,34.3612,41700.0
2010-05-24 14:50:00,43.84,43.9,43.82,43.9,37900.0,34.369,34.4161,34.3533,34.4161,37900.0
2010-05-24 14:55:00,43.9,43.92,43.85,43.87,41100.0,34.4161,34.4317,34.3769,34.3925,41100.0
2010-05-24 15:00:00,43.86,43.9,43.78,43.79,61000.0,34.3847,34.4161,34.322,34.3298,61000.0
2010-05-24 15:05:00,43.79,43.82,43.72,43.72,35700.0,34.3298,34.3533,34.2749,34.2749,35700.0
2010-05-24 15:10:00,43.72,43.85,43.71,43.84,54300.0,34.2749,34.3769,34.2671,34.369,54300.0
2010-05-24 15:15:00,43.84,43.87,43.83,43.86,42200.0,34.369,34.3925,34.3612,34.3847,42200.0
2010-05-24 15:20:00,43.86,43.9,43.82,43.86,81900.0,34.3847,34.4161,34.3533,34.3847,81900.0
2010-05-24 15:25:00,43.85,43.85,43.74,43.77,68400.0,34.3769,34.3769,34.2906,34.3141,68400.0
2010-05-24 15:30:00,43.78,43.83,43.73,43.82,95700.0,34.322,34.3612,34.2828,34.3533,95700.0
2010-05-24 15:35:00,43.82,43.88,43.81,43.87,46600.0,34.3533,34.4004,34.3455,34.3925,46600.0
2010-05-24 15:40:00,43.88,43.95,43.83,43.91,43200.0,34.4004,34.4553,34.3612,34.4239,43200.0
2010-05-24 15:45:00,43.91,43.92,43.74,43.75,91800.0,34.4239,34.4317,34.2906,34.2985,91800.0
2010-05-24 15:50:00,43.73,43.73,43.46,43.46,285400.0,34.2828,34.2828,34.0711,34.0711,285400.0
2010-05-24 15:55:00,43.46,43.65,43.43,43.53,347600.0,34.0711,34.2201,34.0476,34.126,347600.0
2010-05-25 09:30:00,40.85,41.03,40.65,40.93,504600.0,32.025,32.1661,31.8682,32.0877,504600.0
2010-05-25 09:35:00,40.9,41.01,40.77,40.8,213300.0,32.0642,32.1504,31.9622,31.9858,213300.0
2010-05-25 09:40:00,40.8,41.02,40.72,41.01,263100.0,31.9858,32.1582,31.923,32.1504,263100.0
2010-05-25 09:45:00,41.01,41.15,40.87,41.09,285400.0,32.1504,32.2602,32.0406,32.2131,285400.0
2010-05-25 09:50:00,41.08,41.09,40.93,41.0,109000.0,32.2053,32.2131,32.0877,32.1426,109000.0
2010-05-25 09:55:00,41.0,41.13,40.91,40.95,131700.0,32.1426,32.2445,32.072,32.1034,131700.0
2010-05-25 10:00:00,40.95,41.18,40.9,41.17,191800.0,32.1034,32.2837,32.0642,32.2758,191800.0
2010-05-25 10:05:00,41.17,41.19,41.03,41.15,171300.0,32.2758,32.2915,32.1661,32.2602,171300.0
2010-05-25 10:10:00,41.15,41.21,41.1,41.2,199800.0,32.2602,32.3072,32.221,32.2993,199800.0
2010-05-25 10:15:00,41.2,41.4,41.19,41.26,108000.0,32.2993,32.4561,32.2915,32.3464,108000.0
2010-05-25 10:20:00,41.26,41.31,41.15,41.25,83100.0,32.3464,32.3856,32.2602,32.3385,83100.0
2010-05-25 10:25:00,41.23,41.27,41.13,41.13,168700.0,32.3229,32.3542,32.2445,32.2445,168700.0
2010-05-25 10:30:00,41.13,41.14,41.0,41.01,126400.0,32.2445,32.2523,32.1426,32.1504,126400.0
2010-05-25 10:35:00,41.02,41.13,41.01,41.05,82500.0,32.1582,32.2445,32.1504,32.1818,82500.0
2010-05-25 10:40:00,41.04,41.06,40.94,40.94,81700.0,32.1739,32.1896,32.0955,32.0955,81700.0
2010-05-25 10:45:00,40.95,41.02,40.93,40.97,73500.0,32.1034,32.1582,32.0877,32.119,73500.0
2010-05-25 10:50:00,40.97,41.03,40.93,41.0,86300.0,32.119,32.1661,32.0877,32.1426,86300.0
2010-05-25 10:55:00,41.0,41.11,41.0,41.11,63700.0,32.1426,32.2288,32.1426,32.2288,63700.0
2010-05-25 11:00:00,41.11,41.19,41.11,41.18,108100.0,32.2288,32.2915,32.2288,32.2837,108100.0
2010-05-25 11:05:00,41.19,41.29,41.19,41.21,108500.0,32.2915,32.3699,32.2915,32.3072,108500.0
2010-05-25 11:10:00,41.22,41.22,41.1,41.14,81200.0,32.315,32.315,32.221,32.2523,81200.0
2010-05-25 11:15:00,41.14,41.14,41.04,41.05,58900.0,32.2523,32.2523,32.1739,32.1818,58900.0
2010-05-25 11:20:00,41.05,41.09,41.0,41.06,77500.0,32.1818,32.2131,32.1426,32.1896,77500.0
2010-05-25 11:25:00,41.06,41.15,41.05,41.09,59200.0,32.1896,32.2602,32.1818,32.2131,59200.0
2010-05-25 11:30:00,41.09,41.1,40.98,40.99,75400.0,32.2131,32.221,32.1269,32.1347,75400.0
2010-05-25 11:35:00,40.98,41.04,40.94,41.0,71200.0,32.1269,32.1739,32.0955,32.1426,71200.0
2010-05-25 11:40:00,40.99,41.06,40.98,41.01,51900.0,32.1347,32.1896,32.1269,32.1504,51900.0
2010-05-25 11:45:00,41.02,41.05,40.96,41.01,44300.0,32.1582,32.1818,32.1112,32.1504,44300.0
2010-05-25 11:50:00,41.01,41.19,40.99,41.19,124900.0,32.1504,32.2915,32.1347,32.2915,124900.0
2010-05-25 11:55:00,41.19,41.31,41.18,41.3,75300.0,32.2915,32.3856,32.2837,32.3777,75300.0
2010-05-25 12:00:00,41.3,41.36,41.26,41.36,41300.0,32.3777,32.4248,32.3464,32.4248,41300.0
2010-05-25 12:05:00,41.35,41.35,41.25,41.27,46400.0,32.4169,32.4169,32.3385,32.3542,46400.0
2010-05-25 12:10:00,41.26,41.34,41.24,41.34,62600.0,32.3464,32.4091,32.3307,32.4091,62600.0
2010-05-25 12:15:00,41.34,41.37,41.24,41.24,36400.0,32.4091,32.4326,32.3307,32.3307,36400.0
2010-05-25 12:20:00,41.24,41.26,41.15,41.15,29700.0,32.3307,32.3464,32.2602,32.2602,29700.0
2010-05-25 12:25:00,41.14,41.23,41.11,41.13,55000.0,32.2523,32.3229,32.2288,32.2445,55000.0
2010-05-25 12:30:00,41.11,41.16,41.03,41.03,61400.0,32.2288,32.268,32.1661,32.1661,61400.0
2010-05-25 12:35:00,41.03,41.11,41.03,41.1,73200.0,32.1661,32.2288,32.1661,32.221,73200.0
2010-05-25 12:40:00,41.12,41.12,40.99,40.99,26000.0,32.2366,32.2366,32.1347,32.1347,26000.0
2010-05-25 12:45:00,40.99,41.09,40.97,41.09,28900.0,32.1347,32.2131,32.119,32.2131,28900.0
2010-05-25 12:50:00,41.09,41.09,41.03,41.03,18500.0,32.2131,32.2131,32.1661,32.1661,18500.0
2010-05-25 12:55:00,41.04,41.11,41.04,41.06,39500.0,32.1739,32.2288,32.1739,32.1896,39500.0
2010-05-25 13:00:00,41.05,41.07,40.97,41.0,21800.0,32.1818,32.1974,32.119,32.1426,21800.0
2010-05-25 13:05:00,40.99,41.02,40.92,40.93,87300.0,32.1347,32.1582,32.0798,32.0877,87300.0
2010-05-25 13:10:00,40.93,41.0,40.88,40.97,75300.0,32.0877,32.1426,32.0485,32.119,75300.0
2010-05-25 13:15:00,40.97,41.01,40.93,41.0,38000.0,32.119,32.1504,32.0877,32.1426,38000.0
2010-05-25 13:20:00,41.0,41.11,40.97,41.08,60600.0,32.1426,32.2288,32.119,32.2053,60600.0
2010-05-25 13:25:00,41.08,41.08,41.04,41.06,22500.0,32.2053,32.2053,32.1739,32.1896,22500.0
2010-05-25 13:30:00,41.06,41.1,40.98,41.0,36100.0,32.1896,32.221,32.1269,32.1426,36100.0
2010-05-25 13:35:00,41.01,41.04,40.91,40.96,25600.0,32.1504,32.1739,32.072,32.1112,25600.0
2010-05-25 13:40:00,40.96,41.0,40.92,40.99,56600.0,32.1112,32.1426,32.0798,32.1347,56600.0
2010-05-25 13:45:00,40.99,41.03,40.98,41.01,24100.0,32.1347,32.1661,32.1269,32.1504,24100.0
2010-05-25 13:50:00,41.01,41.09,40.98,41.03,44600.0,32.1504,32.2131,32.1269,32.1661,44600.0
2010-05-25 13:55:00,41.04,41.04,40.95,41.03,45300.0,32.1739,32.1739,32.1034,32.1661,45300.0
2010-05-25 14:00:00,41.02,41.05,40.93,41.05,80300.0,32.1582,32.1818,32.0877,32.1818,80300.0
2010-05-25 14:05:00,41.05,41.13,41.02,41.02,33500.0,32.1818,32.2445,32.1582,32.1582,33500.0
2010-05-25 14:10:00,41.03,41.16,41.03,41.16,29000.0,32.1661,32.268,32.1661,32.268,29000.0
2010-05-25 14:15:00,41.15,41.2,41.09,41.2,53700.0,32.2602,32.2993,32.2131,32.2993,53700.0
2010-05-25 14:20:00,41.2,41.22,41.16,41.21,80400.0,32.2993,32.315,32.268,32.3072,80400.0
2010-05-25 14:25:00,41.22,41.31,41.21,41.23,72700.0,32.315,32.3856,32.3072,32.3229,72700.0
2010-05-25 14:30:00,41.22,41.31,41.2,41.22,106200.0,32.315,32.3856,32.2993,32.315,106200.0
2010-05-25 14:35:00,41.2,41.31,41.2,41.22,54600.0,32.2993,32.3856,32.2993,32.315,54600.0
2010-05-25 14:40:00,41.22,41.41,41.17,41.37,84200.0,32.315,32.464,32.2758,32.4326,84200.0
2010-05-25 14:45:00,41.38,41.61,41.35,41.61,90400.0,32.4405,32.6208,32.4169,32.6208,90400.0
2010-05-25 14:50:00,41.61,41.65,41.56,41.65,89600.0,32.6208,32.6521,32.5816,32.6521,89600.0
2010-05-25 14:55:00,41.65,41.65,41.43,41.51,341700.0,32.6521,32.6521,32.4797,32.5424,341700.0
2010-05-25 15:00:00,41.51,41.67,41.49,41.61,130200.0,32.5424,32.6678,32.5267,32.6208,130200.0
2010-05-25 15:05:00,41.6,41.79,41.6,41.77,166700.0,32.6129,32.7619,32.6129,32.7462,166700.0
2010-05-25 15:10:00,41.76,41.79,41.62,41.7,164900.0,32.7384,32.7619,32.6286,32.6913,164900.0
2010-05-25 15:15:00,41.72,41.78,41.67,41.77,182500.0,32.707,32.754,32.6678,32.7462,182500.0
2010-05-25 15:20:00,41.78,41.99,41.78,41.99,187700.0,32.754,32.9187,32.754,32.9187,187700.0
2010-05-25 15:25:00,41.99,42.04,41.9,41.96,122700.0,32.9187,32.9579,32.8481,32.8952,122700.0
2010-05-25 15:30:00,41.94,42.09,41.89,42.08,257900.0,32.8795,32.9971,32.8403,32.9892,257900.0
2010-05-25 15:35:00,42.08,42.14,41.95,41.96,144900.0,32.9892,33.0363,32.8873,32.8952,144900.0
2010-05-25 15:40:00,41.95,42.1,41.95,42.02,328600.0,32.8873,33.0049,32.8873,32.9422,328600.0
2010-05-25 15:45:00,42.01,42.16,41.97,42.11,311600.0,32.9344,33.052,32.903,33.0128,311600.0
2010-05-25 15:50:00,42.1,42.1,41.95,42.06,211400.0,33.0049,33.0049,32.8873,32.9736,211400.0
2010-05-25 15:55:00,42.07,42.23,42.01,42.19,394100.0,32.9814,33.1068,32.9344,33.0755,394100.0
2010-05-26 09:30:00,42.85,42.86,42.73,42.82,252300.0,33.5929,33.6007,33.4988,33.5694,252300.0
2010-05-26 09:35:00,42.82,42.88,42.76,42.86,211500.0,33.5694,33.6164,33.5223,33.6007,211500.0
2010-05-26 09:40:00,42.87,42.9,42.82,42.87,172900.0,33.6086,33.6321,33.5694,33.6086,172900.0
2010-05-26 09:45:00,42.88,42.88,42.71,42.81,108800.0,33.6164,33.6164,33.4831,33.5615,108800.0
2010-05-26 09:50:00,42.8,42.83,42.73,42.75,165200.0,33.5537,33.5772,33.4988,33.5145,165200.0
2010-05-26 09:55:00,42.75,42.79,42.7,42.71,348100.0,33.5145,33.5459,33.4753,33.4831,348100.0
2010-05-26 10:00:00,42.7,42.9,42.7,42.88,113500.0,33.4753,33.6321,33.4753,33.6164,113500.0
2010-05-26 10:05:00,42.87,42.91,42.85,42.87,145400.0,33.6086,33.6399,33.5929,33.6086,145400.0
2010-05-26 10:10:00,42.87,42.87,42.78,42.84,60200.0,33.6086,33.6086,33.538,33.5851,60200.0
2010-05-26 10:15:00,42.84,42.9,42.81,42.9,121200.0,33.5851,33.6321,33.5615,33.6321,121200.0
2010-05-26 10:20:00,42.89,42.9,42.81,42.85,111500.0,33.6242,33.6321,33.5615,33.5929,111500.0
2010-05-26 10:25:00,42.85,42.85,42.76,42.78,95000.0,33.5929,33.5929,33.5223,33.538,95000.0
2010-05-26 10:30:00,42.78,42.86,42.75,42.85,66500.0,33.538,33.6007,33.5145,33.5929,66500.0
2010-05-26 10:35:00,42.84,42.95,42.81,42.91,59400.0,33.5851,33.6713,33.5615,33.6399,59400.0
2010-05-26 10:40:00,42.9,42.95,42.9,42.92,61500.0,33.6321,33.6713,33.6321,33.6478,61500.0
2010-05-26 10:45:00,42.91,42.94,42.82,42.84,72300.0,33.6399,33.6634,33.5694,33.5851,72300.0
2010-05-26 10:50:00,42.86,42.9,42.77,42.79,86600.0,33.6007,33.6321,33.5302,33.5459,86600.0
2010-05-26 10:55:00,42.8,42.8,42.7,42.72,133800.0,33.5537,33.5537,33.4753,33.491,133800.0
2010-05-26 11:00:00,42.72,42.76,42.63,42.68,104300.0,33.491,33.5223,33.4204,33.4596,104300.0
2010-05-26 11:05:00,42.67,42.69,42.61,42.68,104400.0,33.4518,33.4675,33.4047,33.4596,104400.0
2010-05-26 11:10:00,42.67,42.79,42.66,42.79,117500.0,33.4518,33.5459,33.4439,33.5459,117500.0
2010-05-26 11:15:00,42.77,42.81,42.72,42.78,64700.0,33.5302,33.5615,33.491,33.538,64700.0
2010-05-26 11:20:00,42.77,42.78,42.67,42.69,37400.0,33.5302,33.538,33.4518,33.4675,37400.0
2010-05-26 11:25:00,42.7,42.73,42.51,42.51,75800.0,33.4753,33.4988,33.3263,33.3263,75800.0
2010-05-26 11:30:00,42.52,42.6,42.5,42.56,52600.0,33.3342,33.3969,33.3185,33.3655,52600.0
2010-05-26 11:35:00,42.56,42.6,42.52,42.56,38700.0,33.3655,33.3969,33.3342,33.3655,38700.0
2010-05-26 11:40:00,42.57,42.63,42.56,42.56,38400.0,33.3734,33.4204,33.3655,33.3655,38400.0
2010-05-26 11:45:00,42.56,42.6,42.4,42.46,51600.0,33.3655,33.3969,33.2401,33.2871,51600.0
2010-05-26 11:50:00,42.47,42.53,42.4,42.52,43900.0,33.295,33.342,33.2401,33.3342,43900.0
2010-05-26 11:55:00,42.53,42.62,42.53,42.59,31600.0,33.342,33.4126,33.342,33.3891,31600.0
2010-05-26 12:00:00,42.61,42.65,42.55,42.65,19600.0,33.4047,33.4361,33.3577,33.4361,19600.0
2010-05-26 12:05:00,42.65,42.71,42.65,42.68,16600.0,33.4361,33.4831,33.4361,33.4596,16600.0
2010-05-26 12:10:00,42.7,42.7,42.62,42.63,8500.0,33.4753,33.4753,33.4126,33.4204,8500.0
2010-05-26 12:15:00,42.63,42.7,42.62,42.69,24400.0,33.4204,33.4753,33.4126,33.4675,24400.0
2010-05-26 12:20:00,42.68,42.75,42.68,42.72,19800.0,33.4596,33.5145,33.4596,33.491,19800.0
2010-05-26 12:25:00,42.71,42.74,42.6,42.62,43300.0,33.4831,33.5067,33.3969,33.4126,43300.0
2010-05-26 12:30:00,42.61,42.66,42.6,42.66,31900.0,33.4047,33.4439,33.3969,33.4439,31900.0
2010-05-26 12:35:00,42.67,42.73,42.66,42.7,20300.0,33.4518,33.4988,33.4439,33.4753,20300.0
2010-05-26 12:40:00,42.7,42.7,42.58,42.62,37600.0,33.4753,33.4753,33.3812,33.4126,37600.0
2010-05-26 12:45:00,42.64,42.73,42.62,42.63,29000.0,33.4283,33.4988,33.4126,33.4204,29000.0
2010-05-26 12:50:00,42.62,42.72,42.61,42.72,73600.0,33.4126,33.491,33.4047,33.491,73600.0
2010-05-26 12:55:00,42.72,42.77,42.68,42.76,35600.0,33.491,33.5302,33.4596,33.5223,35600.0
2010-05-26 13:00:00,42.76,42.76,42.72,42.73,21000.0,33.5223,33.5223,33.491,33.4988,21000.0
2010-05-26 13:05:00,42.74,42.8,42.72,42.78,26100.0,33.5067,33.5537,33.491,33.538,26100.0
2010-05-26 13:10:00,42.78,42.8,42.7,42.74,34600.0,33.538,33.5537,33.4753,33.5067,34600.0
2010-05-26 13:15:00,42.75,42.77,42.74,42.75,38100.0,33.5145,33.5302,33.5067,33.5145,38100.0
2010-05-26 13:20:00,42.75,42.8,42.74,42.8,34700.0,33.5145,33.5537,33.5067,33.5537,34700.0
2010-05-26 13:25:00,42.79,42.82,42.76,42.78,15700.0,33.5459,33.5694,33.5223,33.538,15700.0
2010-05-26 13:30:00,42.78,42.83,42.77,42.83,21200.0,33.538,33.5772,33.5302,33.5772,21200.0
2010-05-26 13:35:00,42.83,42.91,42.83,42.91,27300.0,33.5772,33.6399,33.5772,33.6399,27300.0
2010-05-26 13:40:00,42.92,42.96,42.88,42.9,37500.0,33.6478,33.6791,33.6164,33.6321,37500.0
2010-05-26 13:45:00,42.9,42.91,42.89,42.91,20500.0,33.6321,33.6399,33.6242,33.6399,20500.0
2010-05-26 13:50:00,42.91,42.91,42.88,42.88,30200.0,33.6399,33.6399,33.6164,33.6164,30200.0
2010-05-26 13:55:00,42.88,42.95,42.87,42.87,66400.0,33.6164,33.6713,33.6086,33.6086,66400.0
2010-05-26 14:00:00,42.87,42.87,42.75,42.77,98200.0,33.6086,33.6086,33.5145,33.5302,98200.0
2010-05-26 14:05:00,42.78,42.82,42.76,42.76,108900.0,33.538,33.5694,33.5223,33.5223,108900.0
2010-05-26 14:10:00,42.76,42.8,42.73,42.75,118300.0,33.5223,33.5537,33.4988,33.5145,118300.0
2010-05-26 14:15:00,42.75,42.8,42.74,42.8,65500.0,33.5145,33.5537,33.5067,33.5537,65500.0
2010-05-26 14:20:00,42.79,42.85,42.71,42.81,85600.0,33.5459,33.5929,33.4831,33.5615,85600.0
2010-05-26 14:25:00,42.82,42.82,42.76,42.81,83000.0,33.5694,33.5694,33.5223,33.5615,83000.0
2010-05-26 14:30:00,42.81,42.85,42.59,42.69,93800.0,33.5615,33.5929,33.3891,33.4675,93800.0
2010-05-26 14:35:00,42.7,42.72,42.56,42.68,83000.0,33.4753,33.491,33.3655,33.4596,83000.0
2010-05-26 14:40:00,42.66,42.71,42.57,42.6,61800.0,33.4439,33.4831,33.3734,33.3969,61800.0
2010-05-26 14:45:00,42.59,42.63,42.5,42.55,47300.0,33.3891,33.4204,33.3185,33.3577,47300.0
2010-05-26 14:50:00,42.54,42.55,42.45,42.47,101200.0,33.3499,33.3577,33.2793,33.295,101200.0
2010-05-26 14:55:00,42.48,42.62,42.47,42.61,73100.0,33.3028,33.4126,33.295,33.4047,73100.0
2010-05-26 15:00:00,42.61,42.75,42.61,42.66,120300.0,33.4047,33.5145,33.4047,33.4439,120300.0
2010-05-26 15:05:00,42.66,42.67,42.55,42.59,35400.0,33.4439,33.4518,33.3577,33.3891,35400.0
2010-05-26 15:10:00,42.58,42.71,42.57,42.68,39000.0,33.3812,33.4831,33.3734,33.4596,39000.0
2010-05-26 15:15:00,42.67,42.67,42.47,42.52,50500.0,33.4518,33.4518,33.295,33.3342,50500.0
2010-05-26 15:20:00,42.51,42.56,42.4,42.4,32800.0,33.3263,33.3655,33.2401,33.2401,32800.0
2010-05-26 15:25:00,42.39,42.39,42.08,42.09,165700.0,33.2323,33.2323,32.9892,32.9971,165700.0
2010-05-26 15:30:00,42.08,42.15,41.96,41.96,195000.0,32.9892,33.0441,32.8952,32.8952,195000.0
2010-05-26 15:35:00,41.95,42.08,41.9,42.04,230700.0,32.8873,32.9892,32.8481,32.9579,230700.0
2010-05-26 15:40:00,42.07,42.24,42.06,42.21,73700.0,32.9814,33.1147,32.9736,33.0912,73700.0
2010-05-26 15:45:00,42.19,42.2,42.06,42.13,198900.0,33.0755,33.0833,32.9736,33.0284,198900.0
2010-05-26 15:50:00,42.13,42.2,42.08,42.15,123900.0,33.0284,33.0833,32.9892,33.0441,123900.0
2010-05-26 15:55:00,42.16,42.18,41.88,42.08,444700.0,33.052,33.0676,32.8324,32.9892,444700.0
2010-05-27 09:30:00,44.16,44.35,44.15,44.26,292300.0,34.6199,34.7688,34.612,34.6983,292300.0
2010-05-27 09:35:00,44.25,44.31,44.01,44.03,256400.0,34.6904,34.7375,34.5023,34.518,256400.0
2010-05-27 09:40:00,44.04,44.12,44.0,44.07,237900.0,34.5258,34.5885,34.4945,34.5493,237900.0
2010-05-27 09:45:00,44.07,44.14,44.05,44.09,148000.0,34.5493,34.6042,34.5336,34.565,148000.0
2010-05-27 09:50:00,44.07,44.1,44.0,44.02,215900.0,34.5493,34.5728,34.4945,34.5101,215900.0
2010-05-27 09:55:00,44.02,44.08,43.99,44.08,182500.0,34.5101,34.5572,34.4866,34.5572,182500.0
2010-05-27 10:00:00,44.08,44.08,43.99,44.08,134100.0,34.5572,34.5572,34.4866,34.5572,134100.0
2010-05-27 10:05:00,44.1,44.24,44.1,44.17,156200.0,34.5728,34.6826,34.5728,34.6277,156200.0
2010-05-27 10:10:00,44.16,44.31,44.14,44.29,114700.0,34.6199,34.7375,34.6042,34.7218,114700.0
2010-05-27 10:15:00,44.29,44.31,44.2,44.3,171200.0,34.7218,34.7375,34.6512,34.7296,171200.0
2010-05-27 10:20:00,44.3,44.35,44.26,44.32,73000.0,34.7296,34.7688,34.6983,34.7453,73000.0
2010-05-27 10:25:00,44.33,44.5,44.33,44.5,81300.0,34.7532,34.8864,34.7532,34.8864,81300.0
2010-05-27 10:30:00,44.5,44.55,44.44,44.52,118000.0,34.8864,34.9256,34.8394,34.9021,118000.0
2010-05-27 10:35:00,44.55,44.55,44.44,44.46,55200.0,34.9256,34.9256,34.8394,34.8551,55200.0
2010-05-27 10:40:00,44.45,44.48,44.43,44.47,56500.0,34.8472,34.8708,34.8316,34.8629,56500.0
2010-05-27 10:45:00,44.48,44.5,44.44,44.49,52900.0,34.8708,34.8864,34.8394,34.8786,52900.0
2010-05-27 10:50:00,44.49,44.69,44.48,44.67,84000.0,34.8786,35.0354,34.8708,35.0197,84000.0
2010-05-27 10:55:00,44.68,44.68,44.59,44.6,37200.0,35.0275,35.0275,34.957,34.9648,37200.0
2010-05-27 11:00:00,44.58,44.7,44.57,44.69,82700.0,34.9492,35.0432,34.9413,35.0354,82700.0
2010-05-27 11:05:00,44.68,44.7,44.62,44.67,50800.0,35.0275,35.0432,34.9805,35.0197,50800.0
2010-05-27 11:10:00,44.66,44.67,44.53,44.54,99600.0,35.0119,35.0197,34.91,34.9178,99600.0
2010-05-27 11:15:00,44.55,44.57,44.43,44.46,125000.0,34.9256,34.9413,34.8316,34.8551,125000.0
2010-05-27 11:20:00,44.46,44.49,44.44,44.48,69600.0,34.8551,34.8786,34.8394,34.8708,69600.0
2010-05-27 11:25:00,44.48,44.62,44.48,44.61,39600.0,34.8708,34.9805,34.8708,34.9727,39600.0
2010-05-27 11:30:00,44.61,44.63,44.45,44.52,51100.0,34.9727,34.9883,34.8472,34.9021,51100.0
2010-05-27 11:35:00,44.51,44.54,44.39,44.39,38400.0,34.8943,34.9178,34.8002,34.8002,38400.0
2010-05-27 11:40:00,44.38,44.46,44.36,44.42,37000.0,34.7924,34.8551,34.7767,34.8237,37000.0
2010-05-27 11:45:00,44.42,44.47,44.4,44.46,20400.0,34.8237,34.8629,34.808,34.8551,20400.0
2010-05-27 11:50:00,44.45,44.55,44.45,44.51,39500.0,34.8472,34.9256,34.8472,34.8943,39500.0
2010-05-27 11:55:00,44.51,44.58,44.47,44.57,26100.0,34.8943,34.9492,34.8629,34.9413,26100.0
2010-05-27 12:00:00,44.58,44.58,44.46,44.55,23600.0,34.9492,34.9492,34.8551,34.9256,23600.0
2010-05-27 12:05:00,44.53,44.56,44.49,44.54,27900.0,34.91,34.9335,34.8786,34.9178,27900.0
2010-05-27 12:10:00,44.54,44.6,44.52,44.6,31800.0,34.9178,34.9648,34.9021,34.9648,31800.0
2010-05-27 12:15:00,44.59,44.61,44.51,44.55,20400.0,34.957,34.9727,34.8943,34.9256,20400.0
2010-05-27 12:20:00,44.54,44.54,44.45,44.46,36400.0,34.9178,34.9178,34.8472,34.8551,36400.0
2010-05-27 12:25:00,44.46,44.53,44.43,44.5,31100.0,34.8551,34.91,34.8316,34.8864,31100.0
2010-05-27 12:30:00,44.51,44.54,44.47,44.51,26300.0,34.8943,34.9178,34.8629,34.8943,26300.0
2010-05-27 12:35:00,44.51,44.56,44.5,44.54,13200.0,34.8943,34.9335,34.8864,34.9178,13200.0
2010-05-27 12:40:00,44.53,44.54,44.47,44.48,28200.0,34.91,34.9178,34.8629,34.8708,28200.0
2010-05-27 12:45:00,44.47,44.53,44.47,44.52,15000.0,34.8629,34.91,34.8629,34.9021,15000.0
2010-05-27 12:50:00,44.51,44.52,44.46,44.48,40400.0,34.8943,34.9021,34.8551,34.8708,40400.0
2010-05-27 12:55:00,44.49,44.5,44.45,44.47,39100.0,34.8786,34.8864,34.8472,34.8629,39100.0
2010-05-27 13:00:00,44.48,44.49,44.4,44.49,48400.0,34.8708,34.8786,34.808,34.8786,48400.0
2010-05-27 13:05:00,44.48,44.48,44.36,44.38,48400.0,34.8708,34.8708,34.7767,34.7924,48400.0
2010-05-27 13:10:00,44.39,44.46,44.37,44.45,28600.0,34.8002,34.8551,34.7845,34.8472,28600.0
2010-05-27 13:15:00,44.47,44.51,44.43,44.51,82000.0,34.8629,34.8943,34.8316,34.8943,82000.0
2010-05-27 13:20:00,44.51,44.61,44.5,44.54,20100.0,34.8943,34.9727,34.8864,34.9178,20100.0
2010-05-27 13:25:00,44.55,44.58,44.54,44.55,6900.0,34.9256,34.9492,34.9178,34.9256,6900.0
2010-05-27 13:30:00,44.56,44.56,44.5,44.54,11300.0,34.9335,34.9335,34.8864,34.9178,11300.0
2010-05-27 13:35:00,44.54,44.63,44.53,44.57,44800.0,34.9178,34.9883,34.91,34.9413,44800.0
2010-05-27 13:40:00,44.55,44.56,44.47,44.48,24300.0,34.9256,34.9335,34.8629,34.8708,24300.0
2010-05-27 13:45:00,44.48,44.5,44.45,44.5,12100.0,34.8708,34.8864,34.8472,34.8864,12100.0
2010-05-27 13:50:00,44.49,44.51,44.46,44.47,12400.0,34.8786,34.8943,34.8551,34.8629,12400.0
2010-05-27 13:55:00,44.46,44.51,44.44,44.47,14700.0,34.8551,34.8943,34.8394,34.8629,14700.0
2010-05-27 14:00:00,44.51,44.52,44.45,44.46,7100.0,34.8943,34.9021,34.8472,34.8551,7100.0
2010-05-27 14:05:00,44.46,44.6,44.46,44.56,28200.0,34.8551,34.9648,34.8551,34.9335,28200.0
2010-05-27 14:10:00,44.57,44.67,44.57,44.65,17900.0,34.9413,35.0197,34.9413,35.004,17900.0
2010-05-27 14:15:00,44.63,44.66,44.59,44.65,5700.0,34.9883,35.0119,34.957,35.004,5700.0
2010-05-27 14:20:00,44.66,44.7,44.65,44.69,14500.0,35.0119,35.0432,35.004,35.0354,14500.0
2010-05-27 14:25:00,44.68,44.7,44.65,44.67,21500.0,35.0275,35.0432,35.004,35.0197,21500.0
2010-05-27 14:30:00,44.69,44.71,44.61,44.66,40500.0,35.0354,35.0511,34.9727,35.0119,40500.0
2010-05-27 14:35:00,44.66,44.73,44.66,44.71,19300.0,35.0119,35.0667,35.0119,35.0511,19300.0
2010-05-27 14:40:00,44.73,44.74,44.64,44.64,17800.0,35.0667,35.0746,34.9962,34.9962,17800.0
2010-05-27 14:45:00,44.66,44.66,44.59,44.65,70800.0,35.0119,35.0119,34.957,35.004,70800.0
2010-05-27 14:50:00,44.64,44.65,44.55,44.55,37600.0,34.9962,35.004,34.9256,34.9256,37600.0
2010-05-27 14:55:00,44.54,44.63,44.54,44.61,40300.0,34.9178,34.9883,34.9178,34.9727,40300.0
2010-05-27 15:00:00,44.61,44.64,44.57,44.61,73500.0,34.9727,34.9962,34.9413,34.9727,73500.0
2010-05-27 15:05:00,44.62,44.63,44.57,44.6,28200.0,34.9805,34.9883,34.9413,34.9648,28200.0
2010-05-27 15:10:00,44.61,44.69,44.55,44.66,49900.0,34.9727,35.0354,34.9256,35.0119,49900.0
2010-05-27 15:15:00,44.67,44.79,44.67,44.68,63800.0,35.0197,35.1138,35.0197,35.0275,63800.0
2010-05-27 15:20:00,44.68,44.71,44.64,44.67,69500.0,35.0275,35.0511,34.9962,35.0197,69500.0
2010-05-27 15:25:00,44.67,44.67,44.59,44.66,60100.0,35.0197,35.0197,34.957,35.0119,60100.0
2010-05-27 15:30:00,44.66,44.74,44.64,44.67,93200.0,35.0119,35.0746,34.9962,35.0197,93200.0
2010-05-27 15:35:00,44.67,44.76,44.64,44.69,71000.0,35.0197,35.0903,34.9962,35.0354,71000.0
2010-05-27 15:40:00,44.68,44.81,44.63,44.77,128900.0,35.0275,35.1295,34.9883,35.0981,128900.0
2010-05-27 15:45:00,44.78,44.84,44.73,44.75,109300.0,35.1059,35.153,35.0667,35.0824,109300.0
2010-05-27 15:50:00,44.75,44.82,44.68,44.77,229200.0,35.0824,35.1373,35.0275,35.0981,229200.0
2010-05-27 15:55:00,44.76,44.88,44.71,44.81,259500.0,35.0903,35.1843,35.0511,35.1295,259500.0
2010-05-28 09:30:00,45.14,45.16,44.95,44.97,129100.0,35.3882,35.4038,35.2392,35.2549,129100.0
2010-05-28 09:35:00,44.97,44.98,44.88,44.96,143300.0,35.2549,35.2627,35.1843,35.2471,143300.0
2010-05-28 09:40:00,44.96,44.98,44.74,44.78,80600.0,35.2471,35.2627,35.0746,35.1059,80600.0
2010-05-28 09:45:00,44.79,44.94,44.77,44.93,59800.0,35.1138,35.2314,35.0981,35.2235,59800.0
2010-05-28 09:50:00,44.93,44.94,44.81,44.81,73400.0,35.2235,35.2314,35.1295,35.1295,73400.0
2010-05-28 09:55:00,44.82,44.99,44.78,44.95,111700.0,35.1373,35.2706,35.1059,35.2392,111700.0
2010-05-28 10:00:00,44.96,45.05,44.96,44.99,115900.0,35.2471,35.3176,35.2471,35.2706,115900.0
2010-05-28 10:05:00,44.98,45.05,44.97,45.01,96100.0,35.2627,35.3176,35.2549,35.2863,96100.0
2010-05-28 10:10:00,45.0,45.04,44.94,44.97,44800.0,35.2784,35.3098,35.2314,35.2549,44800.0
2010-05-28 10:15:00,44.98,45.03,44.96,44.99,56500.0,35.2627,35.3019,35.2471,35.2706,56500.0
2010-05-28 10:20:00,44.99,45.02,44.88,44.88,42100.0,35.2706,35.2941,35.1843,35.1843,42100.0
2010-05-28 10:25:00,44.87,44.97,44.87,44.93,58300.0,35.1765,35.2549,35.1765,35.2235,58300.0
2010-05-28 10:30:00,44.91,45.05,44.88,45.05,42000.0,35.2079,35.3176,35.1843,35.3176,42000.0
2010-05-28 10:35:00,45.03,45.06,44.97,45.0,134100.0,35.3019,35.3255,35.2549,35.2784,134100.0
2010-05-28 10:40:00,44.99,45.0,44.85,44.87,123200.0,35.2706,35.2784,35.1608,35.1765,123200.0
2010-05-28 10:45:00,44.87,44.95,44.75,44.75,138800.0,35.1765,35.2392,35.0824,35.0824,138800.0
2010-05-28 10:50:00,44.75,44.81,44.48,44.49,360300.0,35.0824,35.1295,34.8708,34.8786,360300.0
2010-05-28 10:55:00,44.49,44.51,44.23,44.28,248700.0,34.8786,34.8943,34.6748,34.714,248700.0
2010-05-28 11:00:00,44.27,44.36,44.18,44.22,374800.0,34.7061,34.7767,34.6356,34.6669,374800.0
2010-05-28 11:05:00,44.23,44.26,44.14,44.15,181800.0,34.6748,34.6983,34.6042,34.612,181800.0
2010-05-28 11:10:00,44.15,44.17,43.92,43.95,101500.0,34.612,34.6277,34.4317,34.4553,101500.0
2010-05-28 11:15:00,43.96,44.05,43.91,43.94,96700.0,34.4631,34.5336,34.4239,34.4474,96700.0
2010-05-28 11:20:00,43.96,44.06,43.94,43.99,87200.0,34.4631,34.5415,34.4474,34.4866,87200.0
2010-05-28 11:25:00,43.98,44.18,43.98,44.15,120000.0,34.4788,34.6356,34.4788,34.612,120000.0
2010-05-28 11:30:00,44.14,44.26,44.14,44.21,118200.0,34.6042,34.6983,34.6042,34.6591,118200.0
2010-05-28 11:35:00,44.21,44.27,44.17,44.21,69300.0,34.6591,34.7061,34.6277,34.6591,69300.0
2010-05-28 11:40:00,44.21,44.35,44.2,44.33,84700.0,34.6591,34.7688,34.6512,34.7532,84700.0
2010-05-28 11:45:00,44.35,44.42,44.3,44.4,40100.0,34.7688,34.8237,34.7296,34.808,40100.0
2010-05-28 11:50:00,44.4,44.45,44.38,44.44,37000.0,34.808,34.8472,34.7924,34.8394,37000.0
2010-05-28 11:55:00,44.41,44.44,44.38,44.43,39000.0,34.8159,34.8394,34.7924,34.8316,39000.0
2010-05-28 12:00:00,44.43,44.48,44.38,44.4,40200.0,34.8316,34.8708,34.7924,34.808,40200.0
2010-05-28 12:05:00,44.4,44.45,44.4,44.42,27900.0,34.808,34.8472,34.808,34.8237,27900.0
2010-05-28 12:10:00,44.43,44.52,44.42,44.49,33800.0,34.8316,34.9021,34.8237,34.8786,33800.0
2010-05-28 12:15:00,44.47,44.5,44.44,44.5,12700.0,34.8629,34.8864,34.8394,34.8864,12700.0
2010-05-28 12:20:00,44.51,44.57,44.5,44.56,17200.0,34.8943,34.9413,34.8864,34.9335,17200.0
2010-05-28 12:25:00,44.55,44.56,44.48,44.52,11800.0,34.9256,34.9335,34.8708,34.9021,11800.0
2010-05-28 12:30:00,44.51,44.57,44.5,44.53,29000.0,34.8943,34.9413,34.8864,34.91,29000.0
2010-05-28 12:35:00,44.52,44.52,44.13,44.16,100800.0,34.9021,34.9021,34.5964,34.6199,100800.0
2010-05-28 12:40:00,44.15,44.33,44.05,44.05,80100.0,34.612,34.7532,34.5336,34.5336,80100.0
2010-05-28 12:45:00,44.04,44.15,43.95,44.13,70300.0,34.5258,34.612,34.4553,34.5964,70300.0
2010-05-28 12:50:00,44.12,44.23,44.08,44.22,47000.0,34.5885,34.6748,34.5572,34.6669,47000.0
2010-05-28 12:55:00,44.21,44.26,44.07,44.17,45900.0,34.6591,34.6983,34.5493,34.6277,45900.0
2010-05-28 13:00:00,44.18,44.28,44.18,44.22,17800.0,34.6356,34.714,34.6356,34.6669,17800.0
2010-05-28 13:05:00,44.22,44.24,44.1,44.14,25000.0,34.6669,34.6826,34.5728,34.6042,25000.0
2010-05-28 13:10:00,44.13,44.24,44.08,44.14,25700.0,34.5964,34.6826,34.5572,34.6042,25700.0
2010-05-28 13:15:00,44.16,44.21,44.09,44.21,35800.0,34.6199,34.6591,34.565,34.6591,35800.0
2010-05-28 13:20:00,44.21,44.23,44.11,44.19,36400.0,34.6591,34.6748,34.5807,34.6434,36400.0
2010-05-28 13:25:00,44.19,44.25,44.17,44.17,16800.0,34.6434,34.6904,34.6277,34.6277,16800.0
2010-05-28 13:30:00,44.17,44.22,44.13,44.15,35400.0,34.6277,34.6669,34.5964,34.612,35400.0
2010-05-28 13:35:00,44.13,44.2,44.09,44.19,27900.0,34.5964,34.6512,34.565,34.6434,27900.0
2010-05-28 13:40:00,44.21,44.23,44.16,44.21,33000.0,34.6591,34.6748,34.6199,34.6591,33000.0
2010-05-28 13:45:00,44.21,44.22,44.08,44.12,35600.0,34.6591,34.6669,34.5572,34.5885,35600.0
2010-05-28 13:50:00,44.14,44.2,44.1,44.2,16700.0,34.6042,34.6512,34.5728,34.6512,16700.0
2010-05-28 13:55:00,44.17,44.2,44.04,44.12,37600.0,34.6277,34.6512,34.5258,34.5885,37600.0
2010-05-28 14:00:00,44.1,44.14,44.04,44.09,39900.0,34.5728,34.6042,34.5258,34.565,39900.0
2010-05-28 14:05:00,44.09,44.14,43.97,44.11,45300.0,34.565,34.6042,34.4709,34.5807,45300.0
2010-05-28 14:10:00,44.12,44.13,44.04,44.05,32300.0,34.5885,34.5964,34.5258,34.5336,32300.0
2010-05-28 14:15:00,44.05,44.15,44.02,44.14,17500.0,34.5336,34.612,34.5101,34.6042,17500.0
2010-05-28 14:20:00,44.14,44.15,44.06,44.08,27700.0,34.6042,34.612,34.5415,34.5572,27700.0
2010-05-28 14:25:00,44.08,44.14,44.07,44.12,34800.0,34.5572,34.6042,34.5493,34.5885,34800.0
2010-05-28 14:30:00,44.12,44.15,44.07,44.11,15600.0,34.5885,34.612,34.5493,34.5807,15600.0
2010-05-28 14:35:00,44.11,44.2,44.08,44.15,39800.0,34.5807,34.6512,34.5572,34.612,39800.0
2010-05-28 14:40:00,44.15,44.22,44.13,44.2,30700.0,34.612,34.6669,34.5964,34.6512,30700.0
2010-05-28 14:45:00,44.21,44.37,44.21,44.34,81700.0,34.6591,34.7845,34.6591,34.761,81700.0
2010-05-28 14:50:00,44.33,44.44,44.33,44.38,56400.0,34.7532,34.8394,34.7532,34.7924,56400.0
2010-05-28 14:55:00,44.39,44.39,44.26,44.29,38200.0,34.8002,34.8002,34.6983,34.7218,38200.0
2010-05-28 15:00:00,44.29,44.3,44.21,44.25,9100.0,34.7218,34.7296,34.6591,34.6904,9100.0
2010-05-28 15:05:00,44.25,44.37,44.25,44.28,26400.0,34.6904,34.7845,34.6904,34.714,26400.0
2010-05-28 15:10:00,44.29,44.41,44.28,44.35,26300.0,34.7218,34.8159,34.714,34.7688,26300.0
2010-05-28 15:15:00,44.35,44.47,44.33,44.45,64500.0,34.7688,34.8629,34.7532,34.8472,64500.0
2010-05-28 15:20:00,44.45,44.54,44.44,44.49,55300.0,34.8472,34.9178,34.8394,34.8786,55300.0
2010-05-28 15:25:00,44.48,44.51,44.41,44.42,119700.0,34.8708,34.8943,34.8159,34.8237,119700.0
2010-05-28 15:30:00,44.42,44.52,44.3,44.3,101600.0,34.8237,34.9021,34.7296,34.7296,101600.0
2010-05-28 15:35:00,44.49,44.5,44.36,44.4,73200.0,34.8786,34.8864,34.7767,34.808,73200.0
2010-05-28 15:40:00,44.4,44.47,44.34,44.45,91900.0,34.808,34.8629,34.761,34.8472,91900.0
2010-05-28 15:45:00,44.45,44.45,44.13,44.34,179900.0,34.8472,34.8472,34.5964,34.761,179900.0
2010-05-28 15:50:00,44.34,44.43,44.23,44.37,108500.0,34.761,34.8316,34.6748,34.7845,108500.0
2010-05-28 15:55:00,44.38,44.38,43.97,43.99,297500.0,34.7924,34.7924,34.4709,34.4866,297500.0
2010-06-01 09:30:00,43.63,43.72,43.56,43.62,178700.0,34.2044,34.2749,34.1495,34.1965,178700.0
2010-06-01 09:35:00,43.64,43.73,43.59,43.73,125900.0,34.2122,34.2828,34.173,34.2828,125900.0
2010-06-01 09:40:00,43.76,43.85,43.69,43.82,219400.0,34.3063,34.3769,34.2514,34.3533,219400.0
2010-06-01 09:45:00,43.83,43.93,43.75,43.88,115400.0,34.3612,34.4396,34.2985,34.4004,115400.0
2010-06-01 09:50:00,43.87,43.95,43.84,43.86,74500.0,34.3925,34.4553,34.369,34.3847,74500.0
2010-06-01 09:55:00,43.86,43.91,43.79,43.83,49800.0,34.3847,34.4239,34.3298,34.3612,49800.0
2010-06-01 10:00:00,43.84,44.13,43.83,44.11,92200.0,34.369,34.5964,34.3612,34.5807,92200.0
2010-06-01 10:05:00,44.12,44.22,44.07,44.11,159300.0,34.5885,34.6669,34.5493,34.5807,159300.0
2010-06-01 10:10:00,44.09,44.2,44.07,44.15,67100.0,34.565,34.6512,34.5493,34.612,67100.0
2010-06-01 10:15:00,44.16,44.19,44.1,44.15,71300.0,34.6199,34.6434,34.5728,34.612,71300.0
2010-06-01 10:20:00,44.19,44.3,44.13,44.26,56600.0,34.6434,34.7296,34.5964,34.6983,56600.0
2010-06-01 10:25:00,44.26,44.41,44.24,44.33,60000.0,34.6983,34.8159,34.6826,34.7532,60000.0
2010-06-01 10:30:00,44.33,44.43,44.33,44.34,49500.0,34.7532,34.8316,34.7532,34.761,49500.0
2010-06-01 10:35:00,44.33,44.52,44.33,44.47,261600.0,34.7532,34.9021,34.7532,34.8629,261600.0
2010-06-01 10:40:00,44.47,44.51,44.4,44.44,91000.0,34.8629,34.8943,34.808,34.8394,91000.0
2010-06-01 10:45:00,44.42,44.47,44.36,44.42,67600.0,34.8237,34.8629,34.7767,34.8237,67600.0
2010-06-01 10:50:00,44.44,44.46,44.37,44.38,34400.0,34.8394,34.8551,34.7845,34.7924,34400.0
2010-06-01 10:55:00,44.39,44.49,44.38,44.42,24100.0,34.8002,34.8786,34.7924,34.8237,24100.0
2010-06-01 11:00:00,44.42,44.48,44.37,44.38,51100.0,34.8237,34.8708,34.7845,34.7924,51100.0
2010-06-01 11:05:00,44.38,44.41,44.36,44.4,83200.0,34.7924,34.8159,34.7767,34.808,83200.0
2010-06-01 11:10:00,44.38,44.4,44.28,44.3,23500.0,34.7924,34.808,34.714,34.7296,23500.0
2010-06-01 11:15:00,44.29,44.3,44.21,44.22,22900.0,34.7218,34.7296,34.6591,34.6669,22900.0
2010-06-01 11:20:00,44.22,44.26,44.18,44.24,56300.0,34.6669,34.6983,34.6356,34.6826,56300.0
2010-06-01 11:25:00,44.25,44.36,44.22,44.33,41500.0,34.6904,34.7767,34.6669,34.7532,41500.0
2010-06-01 11:30:00,44.33,44.38,44.29,44.3,21100.0,34.7532,34.7924,34.7218,34.7296,21100.0
2010-06-01 11:35:00,44.31,44.33,44.24,44.31,50400.0,34.7375,34.7532,34.6826,34.7375,50400.0
2010-06-01 11:40:00,44.31,44.31,44.2,44.22,33800.0,34.7375,34.7375,34.6512,34.6669,33800.0
2010-06-01 11:45:00,44.2,44.2,44.13,44.17,48200.0,34.6512,34.6512,34.5964,34.6277,48200.0
2010-06-01 11:50:00,44.22,44.22,44.14,44.16,34300.0,34.6669,34.6669,34.6042,34.6199,34300.0
2010-06-01 11:55:00,44.16,44.21,44.1,44.11,69400.0,34.6199,34.6591,34.5728,34.5807,69400.0
2010-06-01 12:00:00,44.12,44.2,44.11,44.18,61100.0,34.5885,34.6512,34.5807,34.6356,61100.0
2010-06-01 12:05:00,44.18,44.18,44.08,44.08,33000.0,34.6356,34.6356,34.5572,34.5572,33000.0
2010-06-01 12:10:00,44.07,44.19,44.07,44.11,56900.0,34.5493,34.6434,34.5493,34.5807,56900.0
2010-06-01 12:15:00,44.1,44.14,44.07,44.08,59900.0,34.5728,34.6042,34.5493,34.5572,59900.0
2010-06-01 12:20:00,44.08,44.1,44.06,44.1,9300.0,34.5572,34.5728,34.5415,34.5728,9300.0
2010-06-01 12:25:00,44.1,44.21,44.1,44.19,28700.0,34.5728,34.6591,34.5728,34.6434,28700.0
2010-06-01 12:30:00,44.19,44.2,44.15,44.19,12800.0,34.6434,34.6512,34.612,34.6434,12800.0
2010-06-01 12:35:00,44.2,44.21,44.18,44.21,11100.0,34.6512,34.6591,34.6356,34.6591,11100.0
2010-06-01 12:40:00,44.21,44.26,44.18,44.18,25000.0,34.6591,34.6983,34.6356,34.6356,25000.0
2010-06-01 12:45:00,44.17,44.21,44.14,44.18,11200.0,34.6277,34.6591,34.6042,34.6356,11200.0
2010-06-01 12:50:00,44.22,44.22,44.13,44.15,12100.0,34.6669,34.6669,34.5964,34.612,12100.0
2010-06-01 12:55:00,44.15,44.15,44.04,44.05,27600.0,34.612,34.612,34.5258,34.5336,27600.0
2010-06-01 13:00:00,44.04,44.08,44.04,44.06,11500.0,34.5258,34.5572,34.5258,34.5415,11500.0
2010-06-01 13:05:00,44.06,44.15,44.06,44.1,12100.0,34.5415,34.612,34.5415,34.5728,12100.0
2010-06-01 13:10:00,44.12,44.25,44.12,44.21,21200.0,34.5885,34.6904,34.5885,34.6591,21200.0
2010-06-01 13:15:00,44.23,44.32,44.23,44.28,13900.0,34.6748,34.7453,34.6748,34.714,13900.0
2010-06-01 13:20:00,44.28,44.34,44.27,44.27,13400.0,34.714,34.761,34.7061,34.7061,13400.0
2010-06-01 13:25:00,44.27,44.34,44.25,44.31,16700.0,34.7061,34.761,34.6904,34.7375,16700.0
2010-06-01 13:30:00,44.32,44.36,44.31,44.32,13900.0,34.7453,34.7767,34.7375,34.7453,13900.0
2010-06-01 13:35:00,44.3,44.33,44.24,44.3,20200.0,34.7296,34.7532,34.6826,34.7296,20200.0
2010-06-01 13:40:00,44.3,44.3,44.23,44.26,14200.0,34.7296,34.7296,34.6748,34.6983,14200.0
2010-06-01 13:45:00,44.26,44.31,44.24,44.29,9500.0,34.6983,34.7375,34.6826,34.7218,9500.0
2010-06-01 13:50:00,44.28,44.28,44.16,44.19,17400.0,34.714,34.714,34.6199,34.6434,17400.0
2010-06-01 13:55:00,44.17,44.17,44.1,44.1,31000.0,34.6277,34.6277,34.5728,34.5728,31000.0
2010-06-01 14:00:00,44.1,44.1,43.96,44.05,34800.0,34.5728,34.5728,34.4631,34.5336,34800.0
2010-06-01 14:05:00,44.02,44.09,43.89,43.94,41900.0,34.5101,34.565,34.4082,34.4474,41900.0
2010-06-01 14:10:00,43.96,44.09,43.94,44.05,34100.0,34.4631,34.565,34.4474,34.5336,34100.0
2010-06-01 14:15:00,44.06,44.06,43.93,44.02,37500.0,34.5415,34.5415,34.4396,34.5101,37500.0
2010-06-01 14:20:00,44.0,44.14,43.97,44.1,30200.0,34.4945,34.6042,34.4709,34.5728,30200.0
2010-06-01 14:25:00,44.08,44.11,44.03,44.05,20800.0,34.5572,34.5807,34.518,34.5336,20800.0
2010-06-01 14:30:00,44.05,44.17,44.04,44.14,20900.0,34.5336,34.6277,34.5258,34.6042,20900.0
2010-06-01 14:35:00,44.12,44.15,44.08,44.08,22500.0,34.5885,34.612,34.5572,34.5572,22500.0
2010-06-01 14:40:00,44.07,44.13,44.04,44.07,20800.0,34.5493,34.5964,34.5258,34.5493,20800.0
2010-06-01 14:45:00,44.06,44.19,44.05,44.13,14400.0,34.5415,34.6434,34.5336,34.5964,14400.0
2010-06-01 14:50:00,44.13,44.13,43.97,43.99,31400.0,34.5964,34.5964,34.4709,34.4866,31400.0
2010-06-01 14:55:00,44.0,44.07,43.9,44.04,31000.0,34.4945,34.5493,34.4161,34.5258,31000.0
2010-06-01 15:00:00,44.07,44.07,43.96,44.01,18900.0,34.5493,34.5493,34.4631,34.5023,18900.0
2010-06-01 15:05:00,44.01,44.04,43.92,43.93,29500.0,34.5023,34.5258,34.4317,34.4396,29500.0
2010-06-01 15:10:00,43.92,44.02,43.87,43.99,52600.0,34.4317,34.5101,34.3925,34.4866,52600.0
2010-06-01 15:15:00,44.0,44.04,43.87,43.88,27100.0,34.4945,34.5258,34.3925,34.4004,27100.0
2010-06-01 15:20:00,43.89,43.93,43.71,43.76,57000.0,34.4082,34.4396,34.2671,34.3063,57000.0
2010-06-01 15:25:00,43.76,43.84,43.71,43.84,79700.0,34.3063,34.369,34.2671,34.369,79700.0
2010-06-01 15:30:00,43.85,43.99,43.78,43.96,49400.0,34.3769,34.4866,34.322,34.4631,49400.0
2010-06-01 15:35:00,43.96,43.99,43.87,43.87,48300.0,34.4631,34.4866,34.3925,34.3925,48300.0
2010-06-01 15:40:00,43.87,43.9,43.79,43.8,105900.0,34.3925,34.4161,34.3298,34.3377,105900.0
2010-06-01 15:45:00,43.8,43.81,43.6,43.61,91800.0,34.3377,34.3455,34.1809,34.1887,91800.0
2010-06-01 15:50:00,43.6,43.67,43.51,43.61,266000.0,34.1809,34.2357,34.1103,34.1887,266000.0
2010-06-01 15:55:00,43.6,43.63,43.46,43.49,188300.0,34.1809,34.2044,34.0711,34.0946,188300.0
2010-06-02 09:30:00,43.74,43.92,43.7,43.87,71700.0,34.2906,34.4317,34.2593,34.3925,71700.0
2010-06-02 09:35:00,43.86,44.0,43.81,43.88,77300.0,34.3847,34.4945,34.3455,34.4004,77300.0
2010-06-02 09:40:00,43.82,43.89,43.81,43.82,69000.0,34.3533,34.4082,34.3455,34.3533,69000.0
2010-06-02 09:45:00,43.83,43.9,43.8,43.9,101800.0,34.3612,34.4161,34.3377,34.4161,101800.0
2010-06-02 09:50:00,43.89,43.89,43.76,43.84,72400.0,34.4082,34.4082,34.3063,34.369,72400.0
2010-06-02 09:55:00,43.84,43.93,43.84,43.92,34600.0,34.369,34.4396,34.369,34.4317,34600.0
2010-06-02 10:00:00,43.91,44.05,43.87,44.01,39300.0,34.4239,34.5336,34.3925,34.5023,39300.0
2010-06-02 10:05:00,44.0,44.06,43.95,43.98,25100.0,34.4945,34.5415,34.4553,34.4788,25100.0
2010-06-02 10:10:00,44.0,44.08,43.91,43.98,58800.0,34.4945,34.5572,34.4239,34.4788,58800.0
2010-06-02 10:15:00,43.99,44.07,43.96,44.06,21800.0,34.4866,34.5493,34.4631,34.5415,21800.0
2010-06-02 10:20:00,44.06,44.17,44.06,44.14,50900.0,34.5415,34.6277,34.5415,34.6042,50900.0
2010-06-02 10:25:00,44.16,44.19,44.01,44.02,52200.0,34.6199,34.6434,34.5023,34.5101,52200.0
2010-06-02 10:30:00,44.02,44.05,43.98,44.03,51600.0,34.5101,34.5336,34.4788,34.518,51600.0
2010-06-02 10:35:00,44.03,44.1,44.03,44.05,114600.0,34.518,34.5728,34.518,34.5336,114600.0
2010-06-02 10:40:00,44.04,44.07,43.97,44.0,163500.0,34.5258,34.5493,34.4709,34.4945,163500.0
2010-06-02 10:45:00,44.0,44.01,43.95,43.95,97900.0,34.4945,34.5023,34.4553,34.4553,97900.0
2010-06-02 10:50:00,43.95,44.01,43.94,43.97,74900.0,34.4553,34.5023,34.4474,34.4709,74900.0
2010-06-02 10:55:00,43.99,44.03,43.91,43.98,59800.0,34.4866,34.518,34.4239,34.4788,59800.0
2010-06-02 11:00:00,43.99,44.04,43.98,44.03,34500.0,34.4866,34.5258,34.4788,34.518,34500.0
2010-06-02 11:05:00,44.15,44.15,44.0,44.07,115200.0,34.612,34.612,34.4945,34.5493,115200.0
2010-06-02 11:10:00,44.07,44.17,44.06,44.06,60500.0,34.5493,34.6277,34.5415,34.5415,60500.0
2010-06-02 11:15:00,44.06,44.08,43.98,43.99,86900.0,34.5415,34.5572,34.4788,34.4866,86900.0
2010-06-02 11:20:00,43.99,44.14,43.86,44.14,1475500.0,34.4866,34.6042,34.3847,34.6042,1475500.0
2010-06-02 11:25:00,44.12,44.19,44.08,44.12,21600.0,34.5885,34.6434,34.5572,34.5885,21600.0
2010-06-02 11:30:00,44.12,44.13,44.06,44.11,14100.0,34.5885,34.5964,34.5415,34.5807,14100.0
2010-06-02 11:35:00,44.13,44.18,44.13,44.13,6900.0,34.5964,34.6356,34.5964,34.5964,6900.0
2010-06-02 11:40:00,44.14,44.27,44.11,44.25,17700.0,34.6042,34.7061,34.5807,34.6904,17700.0
2010-06-02 11:45:00,44.26,44.29,44.24,44.25,27800.0,34.6983,34.7218,34.6826,34.6904,27800.0
2010-06-02 11:50:00,44.25,44.31,44.24,44.26,21400.0,34.6904,34.7375,34.6826,34.6983,21400.0
2010-06-02 11:55:00,44.25,44.27,44.23,44.27,8100.0,34.6904,34.7061,34.6748,34.7061,8100.0
2010-06-02 12:00:00,44.26,44.34,44.26,44.33,12400.0,34.6983,34.761,34.6983,34.7532,12400.0
2010-06-02 12:05:00,44.34,44.4,44.32,44.36,24100.0,34.761,34.808,34.7453,34.7767,24100.0
2010-06-02 12:10:00,44.33,44.37,44.33,44.34,24200.0,34.7532,34.7845,34.7532,34.761,24200.0
2010-06-02 12:15:00,44.34,44.35,44.29,44.3,23200.0,34.761,34.7688,34.7218,34.7296,23200.0
2010-06-02 12:20:00,44.3,44.34,44.26,44.3,13500.0,34.7296,34.761,34.6983,34.7296,13500.0
2010-06-02 12:25:00,44.3,44.34,44.29,44.32,11200.0,34.7296,34.761,34.7218,34.7453,11200.0
2010-06-02 12:30:00,44.32,44.35,44.3,44.33,8300.0,34.7453,34.7688,34.7296,34.7532,8300.0
2010-06-02 12:35:00,44.33,44.34,44.29,44.3,10700.0,34.7532,34.761,34.7218,34.7296,10700.0
2010-06-02 12:40:00,44.31,44.35,44.31,44.35,5300.0,34.7375,34.7688,34.7375,34.7688,5300.0
2010-06-02 12:45:00,44.36,44.45,43.95,44.45,36300.0,34.7767,34.8472,34.4553,34.8472,36300.0
2010-06-02 12:50:00,44.45,44.53,44.44,44.49,70700.0,34.8472,34.91,34.8394,34.8786,70700.0
2010-06-02 12:55:00,44.48,44.53,44.45,44.5,83700.0,34.8708,34.91,34.8472,34.8864,83700.0
2010-06-02 13:00:00,44.51,44.61,44.5,44.56,29900.0,34.8943,34.9727,34.8864,34.9335,29900.0
2010-06-02 13:05:00,44.58,44.63,44.52,44.52,22600.0,34.9492,34.9883,34.9021,34.9021,22600.0
2010-06-02 13:10:00,44.52,44.55,44.51,44.52,10800.0,34.9021,34.9256,34.8943,34.9021,10800.0
2010-06-02 13:15:00,44.53,44.55,44.48,44.54,28600.0,34.91,34.9256,34.8708,34.9178,28600.0
2010-06-02 13:20:00,44.53,44.57,44.5,44.56,48500.0,34.91,34.9413,34.8864,34.9335,48500.0
2010-06-02 13:25:00,44.56,44.58,44.48,44.53,15900.0,34.9335,34.9492,34.8708,34.91,15900.0
2010-06-02 13:30:00,44.5,44.57,44.5,44.54,19200.0,34.8864,34.9413,34.8864,34.9178,19200.0
2010-06-02 13:35:00,44.54,44.55,44.5,44.5,24200.0,34.9178,34.9256,34.8864,34.8864,24200.0
2010-06-02 13:40:00,44.5,44.53,44.5,44.5,13400.0,34.8864,34.91,34.8864,34.8864,13400.0
2010-06-02 13:45:00,44.5,44.55,44.48,44.48,13600.0,34.8864,34.9256,34.8708,34.8708,13600.0
2010-06-02 13:50:00,44.47,44.48,44.43,44.44,34900.0,34.8629,34.8708,34.8316,34.8394,34900.0
2010-06-02 13:55:00,44.44,44.44,44.37,44.4,17700.0,34.8394,34.8394,34.7845,34.808,17700.0
2010-06-02 14:00:00,44.4,44.41,44.35,44.39,14700.0,34.808,34.8159,34.7688,34.8002,14700.0
2010-06-02 14:05:00,44.39,44.44,44.35,44.41,21400.0,34.8002,34.8394,34.7688,34.8159,21400.0
2010-06-02 14:10:00,44.42,44.42,44.38,44.38,23600.0,34.8237,34.8237,34.7924,34.7924,23600.0
2010-06-02 14:15:00,44.38,44.4,44.36,44.37,61600.0,34.7924,34.808,34.7767,34.7845,61600.0
2010-06-02 14:20:00,44.36,44.4,44.3,44.32,124600.0,34.7767,34.808,34.7296,34.7453,124600.0
2010-06-02 14:25:00,44.32,44.44,44.31,44.41,58400.0,34.7453,34.8394,34.7375,34.8159,58400.0
2010-06-02 14:30:00,44.42,44.52,44.4,44.46,32100.0,34.8237,34.9021,34.808,34.8551,32100.0
2010-06-02 14:35:00,44.47,44.53,44.46,44.53,32400.0,34.8629,34.91,34.8551,34.91,32400.0
2010-06-02 14:40:00,44.56,44.65,44.53,44.64,35700.0,34.9335,35.004,34.91,34.9962,35700.0
2010-06-02 14:45:00,44.65,44.67,44.61,44.64,104000.0,35.004,35.0197,34.9727,34.9962,104000.0
2010-06-02 14:50:00,44.63,44.75,44.63,44.69,84900.0,34.9883,35.0824,34.9883,35.0354,84900.0
2010-06-02 14:55:00,44.69,44.76,44.68,44.71,76900.0,35.0354,35.0903,35.0275,35.0511,76900.0
2010-06-02 15:00:00,44.71,44.77,44.7,44.77,47800.0,35.0511,35.0981,35.0432,35.0981,47800.0
2010-06-02 15:05:00,44.77,44.88,44.74,44.82,69600.0,35.0981,35.1843,35.0746,35.1373,69600.0
2010-06-02 15:10:00,44.8,44.9,44.79,44.89,24200.0,35.1216,35.2,35.1138,35.1922,24200.0
2010-06-02 15:15:00,44.9,44.91,44.79,44.81,46300.0,35.2,35.2079,35.1138,35.1295,46300.0
2010-06-02 15:20:00,44.83,44.84,44.78,44.79,33900.0,35.1451,35.153,35.1059,35.1138,33900.0
2010-06-02 15:25:00,44.79,44.95,44.79,44.93,101000.0,35.1138,35.2392,35.1138,35.2235,101000.0
2010-06-02 15:30:00,44.94,45.03,44.87,44.87,130700.0,35.2314,35.3019,35.1765,35.1765,130700.0
2010-06-02 15:35:00,44.87,44.96,44.82,44.88,89000.0,35.1765,35.2471,35.1373,35.1843,89000.0
2010-06-02 15:40:00,44.88,44.98,44.88,44.95,95900.0,35.1843,35.2627,35.1843,35.2392,95900.0
2010-06-02 15:45:00,44.97,45.05,44.89,44.96,588900.0,35.2549,35.3176,35.1922,35.2471,588900.0
2010-06-02 15:50:00,44.96,45.09,44.96,45.01,130600.0,35.2471,35.349,35.2471,35.2863,130600.0
2010-06-02 15:55:00,45.01,45.14,45.0,45.1,268400.0,35.2863,35.3882,35.2784,35.3568,268400.0
2010-06-03 09:30:00,45.91,46.07,45.88,45.93,580000.0,35.9918,36.1173,35.9683,36.0075,580000.0
2010-06-03 09:35:00,45.93,45.93,45.8,45.84,156600.0,36.0075,36.0075,35.9056,35.9369,156600.0
2010-06-03 09:40:00,45.85,45.94,45.79,45.89,89800.0,35.9448,36.0153,35.8977,35.9761,89800.0
2010-06-03 09:45:00,45.9,46.05,45.9,46.02,77900.0,35.984,36.1016,35.984,36.0781,77900.0
2010-06-03 09:50:00,46.01,46.06,45.95,45.96,138000.0,36.0702,36.1094,36.0232,36.031,138000.0
2010-06-03 09:55:00,45.95,46.03,45.93,46.01,42900.0,36.0232,36.0859,36.0075,36.0702,42900.0
2010-06-03 10:00:00,46.01,46.01,45.86,45.86,52200.0,36.0702,36.0702,35.9526,35.9526,52200.0
2010-06-03 10:05:00,45.86,45.98,45.84,45.95,81400.0,35.9526,36.0467,35.9369,36.0232,81400.0
2010-06-03 10:10:00,45.95,46.0,45.91,45.93,42600.0,36.0232,36.0624,35.9918,36.0075,42600.0
2010-06-03 10:15:00,45.91,45.96,45.81,45.83,34100.0,35.9918,36.031,35.9134,35.9291,34100.0
2010-06-03 10:20:00,45.84,45.87,45.68,45.69,55600.0,35.9369,35.9605,35.8115,35.8194,55600.0
2010-06-03 10:25:00,45.69,45.73,45.63,45.64,94400.0,35.8194,35.8507,35.7723,35.7802,94400.0
2010-06-03 10:30:00,45.64,45.72,45.56,45.72,61900.0,35.7802,35.8429,35.7174,35.8429,61900.0
2010-06-03 10:35:00,45.72,45.73,45.56,45.58,46600.0,35.8429,35.8507,35.7174,35.7331,46600.0
2010-06-03 10:40:00,45.57,45.67,45.56,45.63,89200.0,35.7253,35.8037,35.7174,35.7723,89200.0
2010-06-03 10:45:00,45.62,45.71,45.59,45.71,132700.0,35.7645,35.835,35.741,35.835,132700.0
2010-06-03 10:50:00,45.7,45.75,45.58,45.63,86900.0,35.8272,35.8664,35.7331,35.7723,86900.0
2010-06-03 10:55:00,45.63,45.71,45.62,45.68,86700.0,35.7723,35.835,35.7645,35.8115,86700.0
2010-06-03 11:00:00,45.7,45.75,45.65,45.7,48500.0,35.8272,35.8664,35.788,35.8272,48500.0
2010-06-03 11:05:00,45.7,45.78,45.69,45.75,120900.0,35.8272,35.8899,35.8194,35.8664,120900.0
2010-06-03 11:10:00,45.76,45.79,45.73,45.74,22400.0,35.8742,35.8977,35.8507,35.8585,22400.0
2010-06-03 11:15:00,45.74,45.74,45.57,45.58,70700.0,35.8585,35.8585,35.7253,35.7331,70700.0
2010-06-03 11:20:00,45.58,45.6,45.52,45.55,85400.0,35.7331,35.7488,35.6861,35.7096,85400.0
2010-06-03 11:25:00,45.57,45.57,45.51,45.51,27500.0,35.7253,35.7253,35.6782,35.6782,27500.0
2010-06-03 11:30:00,45.52,45.53,45.48,45.52,64700.0,35.6861,35.6939,35.6547,35.6861,64700.0
2010-06-03 11:35:00,45.52,45.63,45.52,45.59,42400.0,35.6861,35.7723,35.6861,35.741,42400.0
2010-06-03 11:40:00,45.59,45.63,45.54,45.62,67400.0,35.741,35.7723,35.7018,35.7645,67400.0
2010-06-03 11:45:00,45.62,45.62,45.55,45.57,125400.0,35.7645,35.7645,35.7096,35.7253,125400.0
2010-06-03 11:50:00,45.57,45.58,45.51,45.55,27500.0,35.7253,35.7331,35.6782,35.7096,27500.0
2010-06-03 11:55:00,45.55,45.55,45.48,45.53,25700.0,35.7096,35.7096,35.6547,35.6939,25700.0
2010-06-03 12:00:00,45.52,45.54,45.47,45.48,68400.0,35.6861,35.7018,35.6469,35.6547,68400.0
2010-06-03 12:05:00,45.48,45.5,45.44,45.49,166300.0,35.6547,35.6704,35.6234,35.6626,166300.0
2010-06-03 12:10:00,45.48,45.51,45.41,45.47,61100.0,35.6547,35.6782,35.5998,35.6469,61100.0
2010-06-03 12:15:00,45.47,45.51,45.41,45.44,32700.0,35.6469,35.6782,35.5998,35.6234,32700.0
2010-06-03 12:20:00,45.43,45.43,45.18,45.2,73300.0,35.6155,35.6155,35.4195,35.4352,73300.0
2010-06-03 12:25:00,45.19,45.21,45.16,45.21,19900.0,35.4274,35.443,35.4038,35.443,19900.0
2010-06-03 12:30:00,45.21,45.21,45.12,45.14,58200.0,35.443,35.443,35.3725,35.3882,58200.0
2010-06-03 12:35:00,45.13,45.28,45.13,45.28,32300.0,35.3803,35.4979,35.3803,35.4979,32300.0
2010-06-03 12:40:00,45.26,45.26,45.19,45.21,10200.0,35.4822,35.4822,35.4274,35.443,10200.0
2010-06-03 12:45:00,45.2,45.23,45.17,45.17,18800.0,35.4352,35.4587,35.4117,35.4117,18800.0
2010-06-03 12:50:00,45.19,45.22,45.17,45.18,16300.0,35.4274,35.4509,35.4117,35.4195,16300.0
2010-06-03 12:55:00,45.19,45.26,45.19,45.26,17600.0,35.4274,35.4822,35.4274,35.4822,17600.0
2010-06-03 13:00:00,45.26,45.3,45.25,45.27,21200.0,35.4822,35.5136,35.4744,35.4901,21200.0
2010-06-03 13:05:00,45.27,45.33,45.27,45.32,6900.0,35.4901,35.5371,35.4901,35.5293,6900.0
2010-06-03 13:10:00,45.31,45.34,45.28,45.28,7200.0,35.5214,35.545,35.4979,35.4979,7200.0
2010-06-03 13:15:00,45.29,45.32,45.27,45.28,8200.0,35.5058,35.5293,35.4901,35.4979,8200.0
2010-06-03 13:20:00,45.27,45.28,45.27,45.28,2700.0,35.4901,35.4979,35.4901,35.4979,2700.0
2010-06-03 13:25:00,45.27,45.27,45.17,45.24,19600.0,35.4901,35.4901,35.4117,35.4666,19600.0
2010-06-03 13:30:00,45.25,45.31,45.24,45.27,13700.0,35.4744,35.5214,35.4666,35.4901,13700.0
2010-06-03 13:35:00,45.27,45.33,45.23,45.32,10100.0,35.4901,35.5371,35.4587,35.5293,10100.0
2010-06-03 13:40:00,45.33,45.4,45.33,45.4,17200.0,35.5371,35.592,35.5371,35.592,17200.0
2010-06-03 13:45:00,45.39,45.41,45.36,45.4,20800.0,35.5842,35.5998,35.5606,35.592,20800.0
2010-06-03 13:50:00,45.38,45.39,45.3,45.33,8900.0,35.5763,35.5842,35.5136,35.5371,8900.0
2010-06-03 13:55:00,45.34,45.37,45.27,45.29,15600.0,35.545,35.5685,35.4901,35.5058,15600.0
2010-06-03 14:00:00,45.29,45.32,45.27,45.29,16900.0,35.5058,35.5293,35.4901,35.5058,16900.0
2010-06-03 14:05:00,45.27,45.36,45.26,45.36,13000.0,35.4901,35.5606,35.4822,35.5606,13000.0
2010-06-03 14:10:00,45.36,45.47,45.34,45.42,31800.0,35.5606,35.6469,35.545,35.6077,31800.0
2010-06-03 14:15:00,45.42,45.46,45.38,45.43,23100.0,35.6077,35.639,35.5763,35.6155,23100.0
2010-06-03 14:20:00,45.43,45.49,45.41,45.45,31000.0,35.6155,35.6626,35.5998,35.6312,31000.0
2010-06-03 14:25:00,45.48,45.5,45.4,45.4,11200.0,35.6547,35.6704,35.592,35.592,11200.0
2010-06-03 14:30:00,45.39,45.45,45.36,45.42,14500.0,35.5842,35.6312,35.5606,35.6077,14500.0
2010-06-03 14:35:00,45.42,45.53,45.41,45.48,31600.0,35.6077,35.6939,35.5998,35.6547,31600.0
2010-06-03 14:40:00,45.48,45.52,45.47,45.52,20700.0,35.6547,35.6861,35.6469,35.6861,20700.0
2010-06-03 14:45:00,45.54,45.55,45.49,45.49,49300.0,35.7018,35.7096,35.6626,35.6626,49300.0
2010-06-03 14:50:00,45.49,45.56,45.47,45.47,103000.0,35.6626,35.7174,35.6469,35.6469,103000.0
2010-06-03 14:55:00,45.49,45.49,45.37,45.43,141300.0,35.6626,35.6626,35.5685,35.6155,141300.0
2010-06-03 15:00:00,45.44,45.49,45.42,45.42,91700.0,35.6234,35.6626,35.6077,35.6077,91700.0
2010-06-03 15:05:00,45.41,45.42,45.33,45.33,126500.0,35.5998,35.6077,35.5371,35.5371,126500.0
2010-06-03 15:10:00,45.35,45.38,45.29,45.33,149200.0,35.5528,35.5763,35.5058,35.5371,149200.0
2010-06-03 15:15:00,45.31,45.34,45.28,45.34,51900.0,35.5214,35.545,35.4979,35.545,51900.0
2010-06-03 15:20:00,45.33,45.42,45.33,45.41,34500.0,35.5371,35.6077,35.5371,35.5998,34500.0
2010-06-03 15:25:00,45.41,45.56,45.41,45.54,40500.0,35.5998,35.7174,35.5998,35.7018,40500.0
2010-06-03 15:30:00,45.55,45.55,45.42,45.43,41500.0,35.7096,35.7096,35.6077,35.6155,41500.0
2010-06-03 15:35:00,45.44,45.58,45.44,45.46,101900.0,35.6234,35.7331,35.6234,35.639,101900.0
2010-06-03 15:40:00,45.46,45.49,45.44,45.49,56800.0,35.639,35.6626,35.6234,35.6626,56800.0
2010-06-03 15:45:00,45.49,45.49,45.35,45.35,148100.0,35.6626,35.6626,35.5528,35.5528,148100.0
2010-06-03 15:50:00,45.35,45.43,45.32,45.39,102100.0,35.5528,35.6155,35.5293,35.5842,102100.0
2010-06-03 15:55:00,45.39,45.52,45.38,45.52,202900.0,35.5842,35.6861,35.5763,35.6861,202900.0
2010-06-04 09:30:00,45.01,45.05,44.81,44.92,96100.0,35.2863,35.3176,35.1295,35.2157,96100.0
2010-06-04 09:35:00,44.93,45.07,44.92,44.94,113200.0,35.2235,35.3333,35.2157,35.2314,113200.0
2010-06-04 09:40:00,44.93,45.07,44.92,44.97,125600.0,35.2235,35.3333,35.2157,35.2549,125600.0
2010-06-04 09:45:00,44.97,44.97,44.77,44.88,144400.0,35.2549,35.2549,35.0981,35.1843,144400.0
2010-06-04 09:50:00,44.88,45.11,44.86,45.08,111100.0,35.1843,35.3647,35.1687,35.3411,111100.0
2010-06-04 09:55:00,45.07,45.12,45.04,45.05,46700.0,35.3333,35.3725,35.3098,35.3176,46700.0
2010-06-04 10:00:00,45.03,45.08,45.0,45.01,79200.0,35.3019,35.3411,35.2784,35.2863,79200.0
2010-06-04 10:05:00,45.02,45.07,44.92,45.07,60500.0,35.2941,35.3333,35.2157,35.3333,60500.0
2010-06-04 10:10:00,45.07,45.19,45.01,45.15,56300.0,35.3333,35.4274,35.2863,35.396,56300.0
2010-06-04 10:15:00,45.15,45.16,45.04,45.13,33300.0,35.396,35.4038,35.3098,35.3803,33300.0
2010-06-04 10:20:00,45.12,45.17,45.05,45.14,56300.0,35.3725,35.4117,35.3176,35.3882,56300.0
2010-06-04 10:25:00,45.14,45.17,45.07,45.09,37100.0,35.3882,35.4117,35.3333,35.349,37100.0
2010-06-04 10:30:00,45.09,45.15,45.02,45.09,63700.0,35.349,35.396,35.2941,35.349,63700.0
2010-06-04 10:35:00,45.08,45.18,45.03,45.16,96100.0,35.3411,35.4195,35.3019,35.4038,96100.0
2010-06-04 10:40:00,45.14,45.19,45.12,45.14,30900.0,35.3882,35.4274,35.3725,35.3882,30900.0
2010-06-04 10:45:00,45.13,45.14,45.02,45.14,38800.0,35.3803,35.3882,35.2941,35.3882,38800.0
2010-06-04 10:50:00,45.12,45.12,45.02,45.08,53400.0,35.3725,35.3725,35.2941,35.3411,53400.0
2010-06-04 10:55:00,45.07,45.09,45.0,45.01,60400.0,35.3333,35.349,35.2784,35.2863,60400.0
2010-06-04 11:00:00,45.0,45.02,45.0,45.01,25800.0,35.2784,35.2941,35.2784,35.2863,25800.0
2010-06-04 11:05:00,45.01,45.03,45.0,45.0,102800.0,35.2863,35.3019,35.2784,35.2784,102800.0
2010-06-04 11:10:00,45.0,45.02,44.98,45.0,59200.0,35.2784,35.2941,35.2627,35.2784,59200.0
2010-06-04 11:15:00,45.0,45.02,44.94,44.94,89000.0,35.2784,35.2941,35.2314,35.2314,89000.0
2010-06-04 11:20:00,44.94,44.95,44.9,44.91,67200.0,35.2314,35.2392,35.2,35.2079,67200.0
2010-06-04 11:25:00,44.91,44.91,44.79,44.79,47600.0,35.2079,35.2079,35.1138,35.1138,47600.0
2010-06-04 11:30:00,44.8,44.85,44.78,44.84,37600.0,35.1216,35.1608,35.1059,35.153,37600.0
2010-06-04 11:35:00,44.84,44.95,44.79,44.85,50500.0,35.153,35.2392,35.1138,35.1608,50500.0
2010-06-04 11:40:00,44.84,44.92,44.84,44.87,72100.0,35.153,35.2157,35.153,35.1765,72100.0
2010-06-04 11:45:00,44.88,44.93,44.87,44.89,36800.0,35.1843,35.2235,35.1765,35.1922,36800.0
2010-06-04 11:50:00,44.89,44.91,44.79,44.81,395400.0,35.1922,35.2079,35.1138,35.1295,395400.0
2010-06-04 11:55:00,44.82,44.83,44.73,44.75,33700.0,35.1373,35.1451,35.0667,35.0824,33700.0
2010-06-04 12:00:00,44.74,44.74,44.6,44.61,64700.0,35.0746,35.0746,34.9648,34.9727,64700.0
2010-06-04 12:05:00,44.6,44.62,44.53,44.6,67800.0,34.9648,34.9805,34.91,34.9648,67800.0
2010-06-04 12:10:00,44.6,44.68,44.6,44.68,27700.0,34.9648,35.0275,34.9648,35.0275,27700.0
2010-06-04 12:15:00,44.68,44.71,44.63,44.63,18600.0,35.0275,35.0511,34.9883,34.9883,18600.0
2010-06-04 12:20:00,44.63,44.7,44.63,44.67,7600.0,34.9883,35.0432,34.9883,35.0197,7600.0
2010-06-04 12:25:00,44.67,44.68,44.64,44.64,14000.0,35.0197,35.0275,34.9962,34.9962,14000.0
2010-06-04 12:30:00,44.64,44.69,44.63,44.68,38800.0,34.9962,35.0354,34.9883,35.0275,38800.0
2010-06-04 12:35:00,44.67,44.71,44.66,44.67,53400.0,35.0197,35.0511,35.0119,35.0197,53400.0
2010-06-04 12:40:00,44.67,44.67,44.57,44.59,6800.0,35.0197,35.0197,34.9413,34.957,6800.0
2010-06-04 12:45:00,44.6,44.65,44.59,44.65,16000.0,34.9648,35.004,34.957,35.004,16000.0
2010-06-04 12:50:00,44.66,44.74,44.65,44.73,41600.0,35.0119,35.0746,35.004,35.0667,41600.0
2010-06-04 12:55:00,44.74,44.75,44.72,44.75,13900.0,35.0746,35.0824,35.0589,35.0824,13900.0
2010-06-04 13:00:00,44.75,44.75,44.69,44.69,14500.0,35.0824,35.0824,35.0354,35.0354,14500.0
2010-06-04 13:05:00,44.68,44.68,44.63,44.67,7300.0,35.0275,35.0275,34.9883,35.0197,7300.0
2010-06-04 13:10:00,44.66,44.68,44.6,44.61,22100.0,35.0119,35.0275,34.9648,34.9727,22100.0
2010-06-04 13:15:00,44.6,44.61,44.54,44.58,36800.0,34.9648,34.9727,34.9178,34.9492,36800.0
2010-06-04 13:20:00,44.58,44.58,44.48,44.51,30600.0,34.9492,34.9492,34.8708,34.8943,30600.0
2010-06-04 13:25:00,44.51,44.6,44.5,44.58,42800.0,34.8943,34.9648,34.8864,34.9492,42800.0
2010-06-04 13:30:00,44.58,44.61,44.56,44.59,39200.0,34.9492,34.9727,34.9335,34.957,39200.0
2010-06-04 13:35:00,44.59,44.65,44.57,44.57,59300.0,34.957,35.004,34.9413,34.9413,59300.0
2010-06-04 13:40:00,44.58,44.65,44.54,44.65,22600.0,34.9492,35.004,34.9178,35.004,22600.0
2010-06-04 13:45:00,44.64,44.68,44.64,44.67,68800.0,34.9962,35.0275,34.9962,35.0197,68800.0
2010-06-04 13:50:00,44.67,44.67,44.61,44.63,47200.0,35.0197,35.0197,34.9727,34.9883,47200.0
2010-06-04 13:55:00,44.62,44.67,44.6,44.65,20900.0,34.9805,35.0197,34.9648,35.004,20900.0
2010-06-04 14:00:00,44.66,44.71,44.62,44.65,23900.0,35.0119,35.0511,34.9805,35.004,23900.0
2010-06-04 14:05:00,44.65,44.65,44.52,44.53,21300.0,35.004,35.004,34.9021,34.91,21300.0
2010-06-04 14:10:00,44.53,44.55,44.5,44.54,17300.0,34.91,34.9256,34.8864,34.9178,17300.0
2010-06-04 14:15:00,44.55,44.61,44.51,44.51,28400.0,34.9256,34.9727,34.8943,34.8943,28400.0
2010-06-04 14:20:00,44.51,44.6,44.5,44.55,30900.0,34.8943,34.9648,34.8864,34.9256,30900.0
2010-06-04 14:25:00,44.54,44.54,44.41,44.45,34200.0,34.9178,34.9178,34.8159,34.8472,34200.0
2010-06-04 14:30:00,44.42,44.58,44.42,44.5,24800.0,34.8237,34.9492,34.8237,34.8864,24800.0
2010-06-04 14:35:00,44.49,44.52,44.43,44.46,28400.0,34.8786,34.9021,34.8316,34.8551,28400.0
2010-06-04 14:40:00,44.43,44.46,44.41,44.42,29300.0,34.8316,34.8551,34.8159,34.8237,29300.0
2010-06-04 14:45:00,44.42,44.47,44.28,44.29,60600.0,34.8237,34.8629,34.714,34.7218,60600.0
2010-06-04 14:50:00,44.29,44.41,44.25,44.41,183700.0,34.7218,34.8159,34.6904,34.8159,183700.0
2010-06-04 14:55:00,44.39,44.43,44.33,44.36,40300.0,34.8002,34.8316,34.7532,34.7767,40300.0
2010-06-04 15:00:00,44.38,44.52,44.38,44.49,65100.0,34.7924,34.9021,34.7924,34.8786,65100.0
2010-06-04 15:05:00,44.48,44.48,44.33,44.4,70000.0,34.8708,34.8708,34.7532,34.808,70000.0
2010-06-04 15:10:00,44.39,44.45,44.38,44.38,44500.0,34.8002,34.8472,34.7924,34.7924,44500.0
2010-06-04 15:15:00,44.4,44.41,44.25,44.35,77000.0,34.808,34.8159,34.6904,34.7688,77000.0
2010-06-04 15:20:00,44.36,44.4,44.27,44.29,89300.0,34.7767,34.808,34.7061,34.7218,89300.0
2010-06-04 15:25:00,44.29,44.31,44.23,44.27,198700.0,34.7218,34.7375,34.6748,34.7061,198700.0
2010-06-04 15:30:00,44.26,44.36,44.17,44.22,168800.0,34.6983,34.7767,34.6277,34.6669,168800.0
2010-06-04 15:35:00,44.22,44.31,44.22,44.28,110400.0,34.6669,34.7375,34.6669,34.714,110400.0
2010-06-04 15:40:00,44.27,44.3,44.2,44.24,211000.0,34.7061,34.7296,34.6512,34.6826,211000.0
2010-06-04 15:45:00,44.24,44.39,44.23,44.32,243200.0,34.6826,34.8002,34.6748,34.7453,243200.0
2010-06-04 15:50:00,44.33,44.33,44.19,44.2,178200.0,34.7532,34.7532,34.6434,34.6512,178200.0
2010-06-04 15:55:00,44.2,44.32,44.2,44.32,393900.0,34.6512,34.7453,34.6512,34.7453,393900.0
2010-06-07 09:30:00,44.35,44.4,44.13,44.22,151600.0,34.7688,34.808,34.5964,34.6669,151600.0
2010-06-07 09:35:00,44.21,44.28,44.14,44.19,110100.0,34.6591,34.714,34.6042,34.6434,110100.0
2010-06-07 09:40:00,44.18,44.18,44.05,44.12,129200.0,34.6356,34.6356,34.5336,34.5885,129200.0
2010-06-07 09:45:00,44.12,44.23,44.09,44.22,73800.0,34.5885,34.6748,34.565,34.6669,73800.0
2010-06-07 09:50:00,44.22,44.25,44.19,44.25,66700.0,34.6669,34.6904,34.6434,34.6904,66700.0
2010-06-07 09:55:00,44.26,44.31,44.22,44.3,108100.0,34.6983,34.7375,34.6669,34.7296,108100.0
2010-06-07 10:00:00,44.29,44.4,44.27,44.37,66600.0,34.7218,34.808,34.7061,34.7845,66600.0
2010-06-07 10:05:00,44.35,44.48,44.33,44.42,129600.0,34.7688,34.8708,34.7532,34.8237,129600.0
2010-06-07 10:10:00,44.41,44.43,44.37,44.4,162800.0,34.8159,34.8316,34.7845,34.808,162800.0
2010-06-07 10:15:00,44.41,44.43,44.33,44.33,45100.0,34.8159,34.8316,34.7532,34.7532,45100.0
2010-06-07 10:20:00,44.33,44.35,44.27,44.35,44500.0,34.7532,34.7688,34.7061,34.7688,44500.0
2010-06-07 10:25:00,44.35,44.37,44.29,44.31,36200.0,34.7688,34.7845,34.7218,34.7375,36200.0
2010-06-07 10:30:00,44.31,44.31,44.22,44.22,44600.0,34.7375,34.7375,34.6669,34.6669,44600.0
2010-06-07 10:35:00,44.25,44.31,44.21,44.21,69300.0,34.6904,34.7375,34.6591,34.6591,69300.0
2010-06-07 10:40:00,44.21,44.3,44.19,44.24,38000.0,34.6591,34.7296,34.6434,34.6826,38000.0
2010-06-07 10:45:00,44.24,44.27,44.16,44.24,59400.0,34.6826,34.7061,34.6199,34.6826,59400.0
2010-06-07 10:50:00,44.24,44.28,44.11,44.14,121000.0,34.6826,34.714,34.5807,34.6042,121000.0
2010-06-07 10:55:00,44.14,44.14,44.02,44.07,108200.0,34.6042,34.6042,34.5101,34.5493,108200.0
2010-06-07 11:00:00,44.07,44.17,44.07,44.13,16500.0,34.5493,34.6277,34.5493,34.5964,16500.0
2010-06-07 11:05:00,44.15,44.16,44.11,44.15,11500.0,34.612,34.6199,34.5807,34.612,11500.0
2010-06-07 11:10:00,44.15,44.16,44.06,44.06,15900.0,34.612,34.6199,34.5415,34.5415,15900.0
2010-06-07 11:15:00,44.05,44.13,43.99,44.05,60000.0,34.5336,34.5964,34.4866,34.5336,60000.0
2010-06-07 11:20:00,44.06,44.1,44.02,44.05,25400.0,34.5415,34.5728,34.5101,34.5336,25400.0
2010-06-07 11:25:00,44.07,44.14,44.05,44.11,43400.0,34.5493,34.6042,34.5336,34.5807,43400.0
2010-06-07 11:30:00,44.12,44.14,44.09,44.14,21600.0,34.5885,34.6042,34.565,34.6042,21600.0
2010-06-07 11:35:00,44.14,44.28,44.14,44.26,55400.0,34.6042,34.714,34.6042,34.6983,55400.0
2010-06-07 11:40:00,44.26,44.36,44.26,44.34,30200.0,34.6983,34.7767,34.6983,34.761,30200.0
2010-06-07 11:45:00,44.35,44.35,44.26,44.27,13400.0,34.7688,34.7688,34.6983,34.7061,13400.0
2010-06-07 11:50:00,44.26,44.33,44.25,44.3,28400.0,34.6983,34.7532,34.6904,34.7296,28400.0
2010-06-07 11:55:00,44.32,44.37,44.26,44.36,11000.0,34.7453,34.7845,34.6983,34.7767,11000.0
2010-06-07 12:00:00,44.37,44.51,44.31,44.5,26000.0,34.7845,34.8943,34.7375,34.8864,26000.0
2010-06-07 12:05:00,44.47,44.52,44.4,44.41,38900.0,34.8629,34.9021,34.808,34.8159,38900.0
2010-06-07 12:10:00,44.4,44.46,44.38,44.38,27700.0,34.808,34.8551,34.7924,34.7924,27700.0
2010-06-07 12:15:00,44.4,44.41,44.34,44.35,8500.0,34.808,34.8159,34.761,34.7688,8500.0
2010-06-07 12:20:00,44.34,44.44,44.34,44.41,18600.0,34.761,34.8394,34.761,34.8159,18600.0
2010-06-07 12:25:00,44.41,44.42,44.31,44.31,37300.0,34.8159,34.8237,34.7375,34.7375,37300.0
2010-06-07 12:30:00,44.3,44.32,44.29,44.32,16700.0,34.7296,34.7453,34.7218,34.7453,16700.0
2010-06-07 12:35:00,44.31,44.34,44.3,44.32,8700.0,34.7375,34.761,34.7296,34.7453,8700.0
2010-06-07 12:40:00,44.32,44.4,44.32,44.33,10200.0,34.7453,34.808,34.7453,34.7532,10200.0
2010-06-07 12:45:00,44.33,44.35,44.31,44.33,6300.0,34.7532,34.7688,34.7375,34.7532,6300.0
2010-06-07 12:50:00,44.35,44.41,44.35,44.41,22900.0,34.7688,34.8159,34.7688,34.8159,22900.0
2010-06-07 12:55:00,44.41,44.43,44.34,44.34,26000.0,34.8159,34.8316,34.761,34.761,26000.0
2010-06-07 13:00:00,44.35,44.36,44.26,44.31,15400.0,34.7688,34.7767,34.6983,34.7375,15400.0
2010-06-07 13:05:00,44.29,44.33,44.26,44.3,16400.0,34.7218,34.7532,34.6983,34.7296,16400.0
2010-06-07 13:10:00,44.29,44.34,44.28,44.32,28700.0,34.7218,34.761,34.714,34.7453,28700.0
2010-06-07 13:15:00,44.32,44.4,44.32,44.39,22500.0,34.7453,34.808,34.7453,34.8002,22500.0
2010-06-07 13:20:00,44.42,44.42,44.29,44.31,31000.0,34.8237,34.8237,34.7218,34.7375,31000.0
2010-06-07 13:25:00,44.32,44.37,44.31,44.36,23600.0,34.7453,34.7845,34.7375,34.7767,23600.0
2010-06-07 13:30:00,44.36,44.38,44.33,44.35,21700.0,34.7767,34.7924,34.7532,34.7688,21700.0
2010-06-07 13:35:00,44.37,44.42,44.28,44.3,57000.0,34.7845,34.8237,34.714,34.7296,57000.0
2010-06-07 13:40:00,44.3,44.3,44.22,44.23,11500.0,34.7296,34.7296,34.6669,34.6748,11500.0
2010-06-07 13:45:00,44.22,44.27,44.1,44.14,25900.0,34.6669,34.7061,34.5728,34.6042,25900.0
2010-06-07 13:50:00,44.15,44.18,44.09,44.11,35200.0,34.612,34.6356,34.565,34.5807,35200.0
2010-06-07 13:55:00,44.13,44.15,44.05,44.13,19200.0,34.5964,34.612,34.5336,34.5964,19200.0
2010-06-07 14:00:00,44.14,44.2,44.07,44.16,16000.0,34.6042,34.6512,34.5493,34.6199,16000.0
2010-06-07 14:05:00,44.18,44.18,44.1,44.13,19500.0,34.6356,34.6356,34.5728,34.5964,19500.0
2010-06-07 14:10:00,44.14,44.16,44.07,44.08,17500.0,34.6042,34.6199,34.5493,34.5572,17500.0
2010-06-07 14:15:00,44.08,44.08,44.03,44.05,13500.0,34.5572,34.5572,34.518,34.5336,13500.0
2010-06-07 14:20:00,44.05,44.13,43.97,43.98,94200.0,34.5336,34.5964,34.4709,34.4788,94200.0
2010-06-07 14:25:00,43.98,44.11,43.98,44.08,27400.0,34.4788,34.5807,34.4788,34.5572,27400.0
2010-06-07 14:30:00,44.09,44.11,43.94,43.94,31900.0,34.565,34.5807,34.4474,34.4474,31900.0
2010-06-07 14:35:00,43.94,43.97,43.88,43.94,56600.0,34.4474,34.4709,34.4004,34.4474,56600.0
2010-06-07 14:40:00,43.92,43.94,43.9,43.91,14600.0,34.4317,34.4474,34.4161,34.4239,14600.0
2010-06-07 14:45:00,43.92,43.94,43.8,43.86,77100.0,34.4317,34.4474,34.3377,34.3847,77100.0
2010-06-07 14:50:00,43.85,43.86,43.81,43.81,46700.0,34.3769,34.3847,34.3455,34.3455,46700.0
2010-06-07 14:55:00,43.83,43.85,43.74,43.77,49300.0,34.3612,34.3769,34.2906,34.3141,49300.0
2010-06-07 15:00:00,43.77,43.9,43.76,43.89,96700.0,34.3141,34.4161,34.3063,34.4082,96700.0
2010-06-07 15:05:00,43.9,43.98,43.85,43.91,22600.0,34.4161,34.4788,34.3769,34.4239,22600.0
2010-06-07 15:10:00,43.92,43.93,43.81,43.82,19600.0,34.4317,34.4396,34.3455,34.3533,19600.0
2010-06-07 15:15:00,43.86,43.87,43.63,43.63,59800.0,34.3847,34.3925,34.2044,34.2044,59800.0
2010-06-07 15:20:00,43.64,43.66,43.56,43.57,115500.0,34.2122,34.2279,34.1495,34.1573,115500.0
2010-06-07 15:25:00,43.55,43.59,43.49,43.54,178200.0,34.1417,34.173,34.0946,34.1338,178200.0
2010-06-07 15:30:00,43.54,43.57,43.53,43.56,94200.0,34.1338,34.1573,34.126,34.1495,94200.0
2010-06-07 15:35:00,43.57,43.68,43.57,43.61,84900.0,34.1573,34.2436,34.1573,34.1887,84900.0
2010-06-07 15:40:00,43.6,43.62,43.4,43.48,131900.0,34.1809,34.1965,34.0241,34.0868,131900.0
2010-06-07 15:45:00,43.5,43.58,43.48,43.52,144300.0,34.1025,34.1652,34.0868,34.1181,144300.0
2010-06-07 15:50:00,43.54,43.64,43.52,43.57,178900.0,34.1338,34.2122,34.1181,34.1573,178900.0
2010-06-07 15:55:00,43.56,43.65,43.51,43.56,394300.0,34.1495,34.2201,34.1103,34.1495,394300.0
2010-06-08 09:30:00,44.37,44.37,44.03,44.16,137900.0,34.7845,34.7845,34.518,34.6199,137900.0
2010-06-08 09:35:00,44.13,44.18,44.06,44.12,113700.0,34.5964,34.6356,34.5415,34.5885,113700.0
2010-06-08 09:40:00,44.11,44.11,43.97,43.97,56200.0,34.5807,34.5807,34.4709,34.4709,56200.0
2010-06-08 09:45:00,43.96,44.01,43.88,43.95,65700.0,34.4631,34.5023,34.4004,34.4553,65700.0
2010-06-08 09:50:00,43.96,43.96,43.7,43.83,89900.0,34.4631,34.4631,34.2593,34.3612,89900.0
2010-06-08 09:55:00,43.83,43.86,43.71,43.82,58900.0,34.3612,34.3847,34.2671,34.3533,58900.0
2010-06-08 10:00:00,43.82,44.03,43.78,44.03,62800.0,34.3533,34.518,34.322,34.518,62800.0
2010-06-08 10:05:00,44.01,44.1,43.98,44.1,78900.0,34.5023,34.5728,34.4788,34.5728,78900.0
2010-06-08 10:10:00,44.1,44.1,43.93,43.99,39900.0,34.5728,34.5728,34.4396,34.4866,39900.0
2010-06-08 10:15:00,43.99,43.99,43.73,43.74,66700.0,34.4866,34.4866,34.2828,34.2906,66700.0
2010-06-08 10:20:00,43.74,43.83,43.71,43.74,57000.0,34.2906,34.3612,34.2671,34.2906,57000.0
2010-06-08 10:25:00,43.72,43.89,43.68,43.87,40700.0,34.2749,34.4082,34.2436,34.3925,40700.0
2010-06-08 10:30:00,43.88,43.94,43.8,43.81,39200.0,34.4004,34.4474,34.3377,34.3455,39200.0
2010-06-08 10:35:00,43.81,43.87,43.75,43.77,18600.0,34.3455,34.3925,34.2985,34.3141,18600.0
2010-06-08 10:40:00,43.77,43.77,43.62,43.67,38500.0,34.3141,34.3141,34.1965,34.2357,38500.0
2010-06-08 10:45:00,43.65,43.67,43.59,43.66,81100.0,34.2201,34.2357,34.173,34.2279,81100.0
2010-06-08 10:50:00,43.64,43.7,43.57,43.66,74300.0,34.2122,34.2593,34.1573,34.2279,74300.0
2010-06-08 10:55:00,43.66,43.78,43.63,43.71,73000.0,34.2279,34.322,34.2044,34.2671,73000.0
2010-06-08 11:00:00,43.71,43.73,43.62,43.68,47600.0,34.2671,34.2828,34.1965,34.2436,47600.0
2010-06-08 11:05:00,43.67,43.71,43.51,43.6,58100.0,34.2357,34.2671,34.1103,34.1809,58100.0
2010-06-08 11:10:00,43.59,43.65,43.51,43.61,66700.0,34.173,34.2201,34.1103,34.1887,66700.0
2010-06-08 11:15:00,43.63,43.76,43.62,43.73,35000.0,34.2044,34.3063,34.1965,34.2828,35000.0
2010-06-08 11:20:00,43.73,43.95,43.72,43.92,77700.0,34.2828,34.4553,34.2749,34.4317,77700.0
2010-06-08 11:25:00,43.93,43.98,43.83,43.91,42900.0,34.4396,34.4788,34.3612,34.4239,42900.0
2010-06-08 11:30:00,43.9,44.04,43.87,44.01,47100.0,34.4161,34.5258,34.3925,34.5023,47100.0
2010-06-08 11:35:00,44.01,44.06,43.94,44.0,87100.0,34.5023,34.5415,34.4474,34.4945,87100.0
2010-06-08 11:40:00,44.01,44.01,43.92,43.94,21100.0,34.5023,34.5023,34.4317,34.4474,21100.0
2010-06-08 11:45:00,43.95,44.13,43.93,44.13,86800.0,34.4553,34.5964,34.4396,34.5964,86800.0
2010-06-08 11:50:00,44.13,44.24,44.12,44.22,124400.0,34.5964,34.6826,34.5885,34.6669,124400.0
2010-06-08 11:55:00,44.21,44.31,44.21,44.22,36000.0,34.6591,34.7375,34.6591,34.6669,36000.0
2010-06-08 12:00:00,44.22,44.29,44.22,44.24,75600.0,34.6669,34.7218,34.6669,34.6826,75600.0
2010-06-08 12:05:00,44.22,44.26,44.2,44.2,50300.0,34.6669,34.6983,34.6512,34.6512,50300.0
2010-06-08 12:10:00,44.2,44.2,44.14,44.18,24700.0,34.6512,34.6512,34.6042,34.6356,24700.0
2010-06-08 12:15:00,44.18,44.18,44.07,44.12,17900.0,34.6356,34.6356,34.5493,34.5885,17900.0
2010-06-08 12:20:00,44.12,44.12,44.02,44.06,26000.0,34.5885,34.5885,34.5101,34.5415,26000.0
2010-06-08 12:25:00,44.06,44.08,44.03,44.06,19700.0,34.5415,34.5572,34.518,34.5415,19700.0
2010-06-08 12:30:00,44.05,44.15,44.05,44.12,16800.0,34.5336,34.612,34.5336,34.5885,16800.0
2010-06-08 12:35:00,44.12,44.17,44.05,44.14,23000.0,34.5885,34.6277,34.5336,34.6042,23000.0
2010-06-08 12:40:00,44.18,44.2,44.15,44.17,17400.0,34.6356,34.6512,34.612,34.6277,17400.0
2010-06-08 12:45:00,44.14,44.18,44.08,44.1,39400.0,34.6042,34.6356,34.5572,34.5728,39400.0
2010-06-08 12:50:00,44.09,44.17,44.07,44.12,44500.0,34.565,34.6277,34.5493,34.5885,44500.0
2010-06-08 12:55:00,44.13,44.19,44.11,44.19,19100.0,34.5964,34.6434,34.5807,34.6434,19100.0
2010-06-08 13:00:00,44.14,44.2,44.14,44.17,9600.0,34.6042,34.6512,34.6042,34.6277,9600.0
2010-06-08 13:05:00,44.14,44.14,44.06,44.12,9900.0,34.6042,34.6042,34.5415,34.5885,9900.0
2010-06-08 13:10:00,44.1,44.11,44.02,44.03,17400.0,34.5728,34.5807,34.5101,34.518,17400.0
2010-06-08 13:15:00,44.04,44.06,44.01,44.06,6400.0,34.5258,34.5415,34.5023,34.5415,6400.0
2010-06-08 13:20:00,44.06,44.08,43.94,43.96,19500.0,34.5415,34.5572,34.4474,34.4631,19500.0
2010-06-08 13:25:00,43.97,44.08,43.96,43.98,14700.0,34.4709,34.5572,34.4631,34.4788,14700.0
2010-06-08 13:30:00,43.99,44.01,43.89,43.89,72700.0,34.4866,34.5023,34.4082,34.4082,72700.0
2010-06-08 13:35:00,43.9,43.96,43.88,43.96,26000.0,34.4161,34.4631,34.4004,34.4631,26000.0
2010-06-08 13:40:00,43.97,43.97,43.85,43.88,116000.0,34.4709,34.4709,34.3769,34.4004,116000.0
2010-06-08 13:45:00,43.88,43.89,43.7,43.7,52900.0,34.4004,34.4082,34.2593,34.2593,52900.0
2010-06-08 13:50:00,43.71,43.75,43.63,43.65,23100.0,34.2671,34.2985,34.2044,34.2201,23100.0
2010-06-08 13:55:00,43.63,43.75,43.62,43.75,75600.0,34.2044,34.2985,34.1965,34.2985,75600.0
2010-06-08 14:00:00,43.75,43.89,43.75,43.87,59400.0,34.2985,34.4082,34.2985,34.3925,59400.0
2010-06-08 14:05:00,43.87,43.87,43.79,43.83,27700.0,34.3925,34.3925,34.3298,34.3612,27700.0
2010-06-08 14:10:00,43.86,43.86,43.74,43.81,17000.0,34.3847,34.3847,34.2906,34.3455,17000.0
2010-06-08 14:15:00,43.83,43.9,43.76,43.9,19000.0,34.3612,34.4161,34.3063,34.4161,19000.0
2010-06-08 14:20:00,43.9,44.07,43.9,44.07,49200.0,34.4161,34.5493,34.4161,34.5493,49200.0
2010-06-08 14:25:00,44.09,44.11,44.0,44.04,96900.0,34.565,34.5807,34.4945,34.5258,96900.0
2010-06-08 14:30:00,44.03,44.2,44.03,44.09,21500.0,34.518,34.6512,34.518,34.565,21500.0
2010-06-08 14:35:00,44.11,44.2,44.08,44.08,22800.0,34.5807,34.6512,34.5572,34.5572,22800.0
2010-06-08 14:40:00,44.09,44.2,44.07,44.18,39300.0,34.565,34.6512,34.5493,34.6356,39300.0
2010-06-08 14:45:00,44.18,44.18,44.04,44.07,40300.0,34.6356,34.6356,34.5258,34.5493,40300.0
2010-06-08 14:50:00,44.07,44.07,43.94,43.97,41200.0,34.5493,34.5493,34.4474,34.4709,41200.0
2010-06-08 14:55:00,43.98,44.05,43.87,43.93,43700.0,34.4788,34.5336,34.3925,34.4396,43700.0
2010-06-08 15:00:00,43.94,44.01,43.86,43.98,34800.0,34.4474,34.5023,34.3847,34.4788,34800.0
2010-06-08 15:05:00,43.97,44.07,43.95,44.01,51300.0,34.4709,34.5493,34.4553,34.5023,51300.0
2010-06-08 15:10:00,44.02,44.08,43.92,43.97,35500.0,34.5101,34.5572,34.4317,34.4709,35500.0
2010-06-08 15:15:00,43.94,44.05,43.86,43.95,58200.0,34.4474,34.5336,34.3847,34.4553,58200.0
2010-06-08 15:20:00,43.96,44.18,43.96,44.12,29200.0,34.4631,34.6356,34.4631,34.5885,29200.0
2010-06-08 15:25:00,44.13,44.2,44.11,44.2,77700.0,34.5964,34.6512,34.5807,34.6512,77700.0
2010-06-08 15:30:00,44.2,44.25,44.14,44.14,135700.0,34.6512,34.6904,34.6042,34.6042,135700.0
2010-06-08 15:35:00,44.16,44.31,44.14,44.31,110300.0,34.6199,34.7375,34.6042,34.7375,110300.0
2010-06-08 15:40:00,44.32,44.4,44.2,44.4,124200.0,34.7453,34.808,34.6512,34.808,124200.0
2010-06-08 15:45:00,44.4,44.42,44.24,44.24,91200.0,34.808,34.8237,34.6826,34.6826,91200.0
2010-06-08 15:50:00,44.23,44.49,44.23,44.42,96700.0,34.6748,34.8786,34.6748,34.8237,96700.0
2010-06-08 15:55:00,44.38,44.44,44.28,44.37,238700.0,34.7924,34.8394,34.714,34.7845,238700.0
2010-06-09 09:30:00,44.18,44.18,44.0,44.15,110200.0,34.6356,34.6356,34.4945,34.612,110200.0
2010-06-09 09:35:00,44.14,44.21,44.1,44.2,72400.0,34.6042,34.6591,34.5728,34.6512,72400.0
2010-06-09 09:40:00,44.2,44.23,44.14,44.18,116600.0,34.6512,34.6748,34.6042,34.6356,116600.0
2010-06-09 09:45:00,44.19,44.19,44.04,44.08,42500.0,34.6434,34.6434,34.5258,34.5572,42500.0
2010-06-09 09:50:00,44.08,44.16,44.07,44.08,46100.0,34.5572,34.6199,34.5493,34.5572,46100.0
2010-06-09 09:55:00,44.08,44.21,44.08,44.17,42400.0,34.5572,34.6591,34.5572,34.6277,42400.0
2010-06-09 10:00:00,44.15,44.2,44.04,44.13,31100.0,34.612,34.6512,34.5258,34.5964,31100.0
2010-06-09 10:05:00,44.12,44.2,44.07,44.11,199800.0,34.5885,34.6512,34.5493,34.5807,199800.0
2010-06-09 10:10:00,44.1,44.19,44.1,44.15,127400.0,34.5728,34.6434,34.5728,34.612,127400.0
2010-06-09 10:15:00,44.15,44.16,44.07,44.08,137800.0,34.612,34.6199,34.5493,34.5572,137800.0
2010-06-09 10:20:00,44.08,44.11,44.07,44.1,44700.0,34.5572,34.5807,34.5493,34.5728,44700.0
2010-06-09 10:25:00,44.1,44.11,44.07,44.08,50200.0,34.5728,34.5807,34.5493,34.5572,50200.0
2010-06-09 10:30:00,44.08,44.13,44.02,44.11,51400.0,34.5572,34.5964,34.5101,34.5807,51400.0
2010-06-09 10:35:00,44.11,44.18,44.05,44.1,161200.0,34.5807,34.6356,34.5336,34.5728,161200.0
2010-06-09 10:40:00,44.1,44.16,44.06,44.16,28000.0,34.5728,34.6199,34.5415,34.6199,28000.0
2010-06-09 10:45:00,44.18,44.3,44.18,44.28,24300.0,34.6356,34.7296,34.6356,34.714,24300.0
2010-06-09 10:50:00,44.27,44.32,44.25,44.3,37500.0,34.7061,34.7453,34.6904,34.7296,37500.0
2010-06-09 10:55:00,44.3,44.31,44.24,44.27,82900.0,34.7296,34.7375,34.6826,34.7061,82900.0
2010-06-09 11:00:00,44.26,44.36,44.23,44.36,46600.0,34.6983,34.7767,34.6748,34.7767,46600.0
2010-06-09 11:05:00,44.38,44.42,44.35,44.37,46000.0,34.7924,34.8237,34.7688,34.7845,46000.0
2010-06-09 11:10:00,44.39,44.47,44.36,44.44,377900.0,34.8002,34.8629,34.7767,34.8394,377900.0
2010-06-09 11:15:00,44.44,44.45,44.41,44.42,89000.0,34.8394,34.8472,34.8159,34.8237,89000.0
2010-06-09 11:20:00,44.42,44.46,44.41,44.44,108400.0,34.8237,34.8551,34.8159,34.8394,108400.0
2010-06-09 11:25:00,44.44,44.52,44.44,44.49,106100.0,34.8394,34.9021,34.8394,34.8786,106100.0
2010-06-09 11:30:00,44.48,44.51,44.46,44.49,25000.0,34.8708,34.8943,34.8551,34.8786,25000.0
2010-06-09 11:35:00,44.48,44.5,44.44,44.47,22100.0,34.8708,34.8864,34.8394,34.8629,22100.0
2010-06-09 11:40:00,44.47,44.52,44.46,44.46,21200.0,34.8629,34.9021,34.8551,34.8551,21200.0
2010-06-09 11:45:00,44.45,44.47,44.41,44.41,14300.0,34.8472,34.8629,34.8159,34.8159,14300.0
2010-06-09 11:50:00,44.42,44.45,44.4,44.45,7400.0,34.8237,34.8472,34.808,34.8472,7400.0
2010-06-09 11:55:00,44.46,44.5,44.43,44.46,30700.0,34.8551,34.8864,34.8316,34.8551,30700.0
2010-06-09 12:00:00,44.45,44.47,44.44,44.46,25000.0,34.8472,34.8629,34.8394,34.8551,25000.0
2010-06-09 12:05:00,44.45,44.45,44.37,44.41,37100.0,34.8472,34.8472,34.7845,34.8159,37100.0
2010-06-09 12:10:00,44.39,44.46,44.39,44.43,12900.0,34.8002,34.8551,34.8002,34.8316,12900.0
2010-06-09 12:15:00,44.43,44.51,44.43,44.5,41100.0,34.8316,34.8943,34.8316,34.8864,41100.0
2010-06-09 12:20:00,44.5,44.53,44.5,44.5,63000.0,34.8864,34.91,34.8864,34.8864,63000.0
2010-06-09 12:25:00,44.5,44.51,44.43,44.43,40600.0,34.8864,34.8943,34.8316,34.8316,40600.0
2010-06-09 12:30:00,44.43,44.45,44.41,44.41,14800.0,34.8316,34.8472,34.8159,34.8159,14800.0
2010-06-09 12:35:00,44.41,44.45,44.36,44.44,24000.0,34.8159,34.8472,34.7767,34.8394,24000.0
2010-06-09 12:40:00,44.44,44.46,44.38,44.38,23300.0,34.8394,34.8551,34.7924,34.7924,23300.0
2010-06-09 12:45:00,44.39,44.47,44.39,44.47,12200.0,34.8002,34.8629,34.8002,34.8629,12200.0
2010-06-09 12:50:00,44.46,44.49,44.41,44.46,27600.0,34.8551,34.8786,34.8159,34.8551,27600.0
2010-06-09 12:55:00,44.46,44.46,44.38,44.38,9300.0,34.8551,34.8551,34.7924,34.7924,9300.0
2010-06-09 13:00:00,44.4,44.44,44.36,44.36,23500.0,34.808,34.8394,34.7767,34.7767,23500.0
2010-06-09 13:05:00,44.36,44.39,44.35,44.35,17100.0,34.7767,34.8002,34.7688,34.7688,17100.0
2010-06-09 13:10:00,44.34,44.38,44.34,44.36,14900.0,34.761,34.7924,34.761,34.7767,14900.0
2010-06-09 13:15:00,44.37,44.4,44.33,44.4,38600.0,34.7845,34.808,34.7532,34.808,38600.0
2010-06-09 13:20:00,44.39,44.43,44.36,44.43,19300.0,34.8002,34.8316,34.7767,34.8316,19300.0
2010-06-09 13:25:00,44.43,44.46,44.36,44.37,19200.0,34.8316,34.8551,34.7767,34.7845,19200.0
2010-06-09 13:30:00,44.37,44.39,44.27,44.27,13800.0,34.7845,34.8002,34.7061,34.7061,13800.0
2010-06-09 13:35:00,44.29,44.31,44.24,44.24,22000.0,34.7218,34.7375,34.6826,34.6826,22000.0
2010-06-09 13:40:00,44.24,44.3,44.23,44.3,21500.0,34.6826,34.7296,34.6748,34.7296,21500.0
2010-06-09 13:45:00,44.3,44.35,44.26,44.28,38900.0,34.7296,34.7688,34.6983,34.714,38900.0
2010-06-09 13:50:00,44.3,44.37,44.3,44.34,17400.0,34.7296,34.7845,34.7296,34.761,17400.0
2010-06-09 13:55:00,44.34,44.38,44.27,44.36,30400.0,34.761,34.7924,34.7061,34.7767,30400.0
2010-06-09 14:00:00,44.36,44.38,44.25,44.25,37800.0,34.7767,34.7924,34.6904,34.6904,37800.0
2010-06-09 14:05:00,44.25,44.27,44.18,44.21,30900.0,34.6904,34.7061,34.6356,34.6591,30900.0
2010-06-09 14:10:00,44.2,44.25,44.17,44.25,51500.0,34.6512,34.6904,34.6277,34.6904,51500.0
2010-06-09 14:15:00,44.28,44.32,44.23,44.27,36000.0,34.714,34.7453,34.6748,34.7061,36000.0
2010-06-09 14:20:00,44.29,44.32,44.22,44.28,56600.0,34.7218,34.7453,34.6669,34.714,56600.0
2010-06-09 14:25:00,44.26,44.37,44.18,44.35,30300.0,34.6983,34.7845,34.6356,34.7688,30300.0
2010-06-09 14:30:00,44.37,44.38,44.28,44.28,23600.0,34.7845,34.7924,34.714,34.714,23600.0
2010-06-09 14:35:00,44.29,44.37,44.29,44.35,26500.0,34.7218,34.7845,34.7218,34.7688,26500.0
2010-06-09 14:40:00,44.35,44.36,44.26,44.27,26000.0,34.7688,34.7767,34.6983,34.7061,26000.0
2010-06-09 14:45:00,44.28,44.35,44.16,44.21,50300.0,34.714,34.7688,34.6199,34.6591,50300.0
2010-06-09 14:50:00,44.2,44.24,44.12,44.12,28700.0,34.6512,34.6826,34.5885,34.5885,28700.0
2010-06-09 14:55:00,44.12,44.14,43.99,44.0,40200.0,34.5885,34.6042,34.4866,34.4945,40200.0
2010-06-09 15:00:00,43.99,44.09,43.96,44.05,57600.0,34.4866,34.565,34.4631,34.5336,57600.0
2010-06-09 15:05:00,44.05,44.12,44.0,44.11,82900.0,34.5336,34.5885,34.4945,34.5807,82900.0
2010-06-09 15:10:00,44.1,44.1,43.9,43.92,48800.0,34.5728,34.5728,34.4161,34.4317,48800.0
2010-06-09 15:15:00,43.95,43.97,43.76,43.76,113200.0,34.4553,34.4709,34.3063,34.3063,113200.0
2010-06-09 15:20:00,43.76,43.86,43.71,43.86,99000.0,34.3063,34.3847,34.2671,34.3847,99000.0
2010-06-09 15:25:00,43.86,43.99,43.86,43.94,92800.0,34.3847,34.4866,34.3847,34.4474,92800.0
2010-06-09 15:30:00,43.95,43.95,43.83,43.83,120200.0,34.4553,34.4553,34.3612,34.3612,120200.0
2010-06-09 15:35:00,43.83,43.88,43.73,43.81,84500.0,34.3612,34.4004,34.2828,34.3455,84500.0
2010-06-09 15:40:00,43.8,43.86,43.74,43.8,131300.0,34.3377,34.3847,34.2906,34.3377,131300.0
2010-06-09 15:45:00,43.81,43.83,43.65,43.67,165900.0,34.3455,34.3612,34.2201,34.2357,165900.0
2010-06-09 15:50:00,43.69,43.7,43.57,43.65,160600.0,34.2514,34.2593,34.1573,34.2201,160600.0
2010-06-09 15:55:00,43.64,43.91,43.64,43.9,339700.0,34.2122,34.4239,34.2122,34.4161,339700.0
2010-06-10 09:30:00,44.54,44.67,44.44,44.61,153300.0,34.9178,35.0197,34.8394,34.9727,153300.0
2010-06-10 09:35:00,44.62,44.62,44.43,44.48,123300.0,34.9805,34.9805,34.8316,34.8708,123300.0
2010-06-10 09:40:00,44.47,44.51,44.4,44.5,82400.0,34.8629,34.8943,34.808,34.8864,82400.0
2010-06-10 09:45:00,44.51,44.53,44.44,44.49,102000.0,34.8943,34.91,34.8394,34.8786,102000.0
2010-06-10 09:50:00,44.5,44.68,44.49,44.6,101000.0,34.8864,35.0275,34.8786,34.9648,101000.0
2010-06-10 09:55:00,44.6,44.65,44.57,44.65,60800.0,34.9648,35.004,34.9413,35.004,60800.0
2010-06-10 10:00:00,44.66,44.77,44.64,44.66,59200.0,35.0119,35.0981,34.9962,35.0119,59200.0
2010-06-10 10:05:00,44.67,44.71,44.58,44.62,50300.0,35.0197,35.0511,34.9492,34.9805,50300.0
2010-06-10 10:10:00,44.59,44.64,44.58,44.62,43600.0,34.957,34.9962,34.9492,34.9805,43600.0
2010-06-10 10:15:00,44.62,44.65,44.57,44.57,42000.0,34.9805,35.004,34.9413,34.9413,42000.0
2010-06-10 10:20:00,44.57,44.59,44.51,44.55,39600.0,34.9413,34.957,34.8943,34.9256,39600.0
2010-06-10 10:25:00,44.56,44.56,44.45,44.5,30600.0,34.9335,34.9335,34.8472,34.8864,30600.0
2010-06-10 10:30:00,44.5,44.59,44.49,44.58,15200.0,34.8864,34.957,34.8786,34.9492,15200.0
2010-06-10 10:35:00,44.59,44.6,44.51,44.54,30300.0,34.957,34.9648,34.8943,34.9178,30300.0
2010-06-10 10:40:00,44.53,44.6,44.52,44.6,34600.0,34.91,34.9648,34.9021,34.9648,34600.0
2010-06-10 10:45:00,44.6,44.6,44.56,44.59,34400.0,34.9648,34.9648,34.9335,34.957,34400.0
2010-06-10 10:50:00,44.58,44.63,44.56,44.62,39500.0,34.9492,34.9883,34.9335,34.9805,39500.0
2010-06-10 10:55:00,44.63,44.63,44.56,44.6,32200.0,34.9883,34.9883,34.9335,34.9648,32200.0
2010-06-10 11:00:00,44.61,44.65,44.6,44.63,41000.0,34.9727,35.004,34.9648,34.9883,41000.0
2010-06-10 11:05:00,44.64,44.68,44.6,44.6,89500.0,34.9962,35.0275,34.9648,34.9648,89500.0
2010-06-10 11:10:00,44.61,44.64,44.59,44.6,91700.0,34.9727,34.9962,34.957,34.9648,91700.0
2010-06-10 11:15:00,44.6,44.61,44.58,44.61,27200.0,34.9648,34.9727,34.9492,34.9727,27200.0
2010-06-10 11:20:00,44.6,44.6,44.58,44.59,32700.0,34.9648,34.9648,34.9492,34.957,32700.0
2010-06-10 11:25:00,44.58,44.6,44.52,44.53,22600.0,34.9492,34.9648,34.9021,34.91,22600.0
2010-06-10 11:30:00,44.52,44.55,44.51,44.51,20600.0,34.9021,34.9256,34.8943,34.8943,20600.0
2010-06-10 11:35:00,44.52,44.56,44.5,44.56,13600.0,34.9021,34.9335,34.8864,34.9335,13600.0
2010-06-10 11:40:00,44.54,44.54,44.47,44.49,37000.0,34.9178,34.9178,34.8629,34.8786,37000.0
2010-06-10 11:45:00,44.49,44.5,44.42,44.44,21500.0,34.8786,34.8864,34.8237,34.8394,21500.0
2010-06-10 11:50:00,44.45,44.54,44.45,44.53,27000.0,34.8472,34.9178,34.8472,34.91,27000.0
2010-06-10 11:55:00,44.53,44.56,44.47,44.54,32500.0,34.91,34.9335,34.8629,34.9178,32500.0
2010-06-10 12:00:00,44.54,44.58,44.43,44.46,31400.0,34.9178,34.9492,34.8316,34.8551,31400.0
2010-06-10 12:05:00,44.46,44.47,44.4,44.4,22200.0,34.8551,34.8629,34.808,34.808,22200.0
2010-06-10 12:10:00,44.41,44.44,44.37,44.39,24300.0,34.8159,34.8394,34.7845,34.8002,24300.0
2010-06-10 12:15:00,44.39,44.43,44.39,44.4,79700.0,34.8002,34.8316,34.8002,34.808,79700.0
2010-06-10 12:20:00,44.4,44.51,44.4,44.48,32000.0,34.808,34.8943,34.808,34.8708,32000.0
2010-06-10 12:25:00,44.49,44.54,44.48,44.54,25000.0,34.8786,34.9178,34.8708,34.9178,25000.0
2010-06-10 12:30:00,44.54,44.61,44.49,44.52,64200.0,34.9178,34.9727,34.8786,34.9021,64200.0
2010-06-10 12:35:00,44.51,44.53,44.45,44.53,58200.0,34.8943,34.91,34.8472,34.91,58200.0
2010-06-10 12:40:00,44.52,44.56,44.48,44.48,110400.0,34.9021,34.9335,34.8708,34.8708,110400.0
2010-06-10 12:45:00,44.47,44.5,44.41,44.47,128100.0,34.8629,34.8864,34.8159,34.8629,128100.0
2010-06-10 12:50:00,44.47,44.49,44.47,44.47,148600.0,34.8629,34.8786,34.8629,34.8629,148600.0
2010-06-10 12:55:00,44.47,44.47,44.41,44.45,26100.0,34.8629,34.8629,34.8159,34.8472,26100.0
2010-06-10 13:00:00,44.45,44.45,44.34,44.37,25800.0,34.8472,34.8472,34.761,34.7845,25800.0
2010-06-10 13:05:00,44.36,44.44,44.34,44.39,21700.0,34.7767,34.8394,34.761,34.8002,21700.0
2010-06-10 13:10:00,44.39,44.5,44.37,44.47,33200.0,34.8002,34.8864,34.7845,34.8629,33200.0
2010-06-10 13:15:00,44.48,44.48,44.37,44.44,44600.0,34.8708,34.8708,34.7845,34.8394,44600.0
2010-06-10 13:20:00,44.45,44.51,44.45,44.51,30300.0,34.8472,34.8943,34.8472,34.8943,30300.0
2010-06-10 13:25:00,44.51,44.58,44.46,44.55,127100.0,34.8943,34.9492,34.8551,34.9256,127100.0
2010-06-10 13:30:00,44.56,44.57,44.54,44.55,70400.0,34.9335,34.9413,34.9178,34.9256,70400.0
2010-06-10 13:35:00,44.55,44.59,44.54,44.56,120500.0,34.9256,34.957,34.9178,34.9335,120500.0
2010-06-10 13:40:00,44.56,44.62,44.55,44.58,40700.0,34.9335,34.9805,34.9256,34.9492,40700.0
2010-06-10 13:45:00,44.59,44.62,44.58,44.62,91600.0,34.957,34.9805,34.9492,34.9805,91600.0
2010-06-10 13:50:00,44.62,44.63,44.58,44.61,59300.0,34.9805,34.9883,34.9492,34.9727,59300.0
2010-06-10 13:55:00,44.61,44.64,44.6,44.64,26400.0,34.9727,34.9962,34.9648,34.9962,26400.0
2010-06-10 14:00:00,44.62,44.62,44.56,44.56,5900.0,34.9805,34.9805,34.9335,34.9335,5900.0
2010-06-10 14:05:00,44.56,44.56,44.44,44.44,7300.0,34.9335,34.9335,34.8394,34.8394,7300.0
2010-06-10 14:10:00,44.46,44.47,44.44,44.46,5400.0,34.8551,34.8629,34.8394,34.8551,5400.0
2010-06-10 14:15:00,44.46,44.54,44.46,44.53,14200.0,34.8551,34.9178,34.8551,34.91,14200.0
2010-06-10 14:20:00,44.52,44.58,44.52,44.56,4900.0,34.9021,34.9492,34.9021,34.9335,4900.0
2010-06-10 14:25:00,44.57,44.59,44.56,44.57,2500.0,34.9413,34.957,34.9335,34.9413,2500.0
2010-06-10 14:30:00,44.57,44.61,44.57,44.59,21600.0,34.9413,34.9727,34.9413,34.957,21600.0
2010-06-10 14:35:00,44.59,44.69,44.59,44.68,26000.0,34.957,35.0354,34.957,35.0275,26000.0
2010-06-10 14:40:00,44.68,44.78,44.68,44.77,27900.0,35.0275,35.1059,35.0275,35.0981,27900.0
2010-06-10 14:45:00,44.77,44.78,44.69,44.74,80000.0,35.0981,35.1059,35.0354,35.0746,80000.0
2010-06-10 14:50:00,44.72,44.74,44.67,44.73,42100.0,35.0589,35.0746,35.0197,35.0667,42100.0
2010-06-10 14:55:00,44.72,44.75,44.65,44.65,14100.0,35.0589,35.0824,35.004,35.004,14100.0
2010-06-10 15:00:00,44.64,44.69,44.6,44.61,22000.0,34.9962,35.0354,34.9648,34.9727,22000.0
2010-06-10 15:05:00,44.61,44.76,44.61,44.73,22800.0,34.9727,35.0903,34.9727,35.0667,22800.0
2010-06-10 15:10:00,44.71,44.73,44.61,44.66,31800.0,35.0511,35.0667,34.9727,35.0119,31800.0
2010-06-10 15:15:00,44.66,44.8,44.65,44.79,40900.0,35.0119,35.1216,35.004,35.1138,40900.0
2010-06-10 15:20:00,44.78,44.89,44.77,44.87,93700.0,35.1059,35.1922,35.0981,35.1765,93700.0
2010-06-10 15:25:00,44.85,44.87,44.83,44.85,74800.0,35.1608,35.1765,35.1451,35.1608,74800.0
2010-06-10 15:30:00,44.85,44.9,44.8,44.85,39700.0,35.1608,35.2,35.1216,35.1608,39700.0
2010-06-10 15:35:00,44.85,44.87,44.74,44.74,47500.0,35.1608,35.1765,35.0746,35.0746,47500.0
2010-06-10 15:40:00,44.74,44.87,44.7,44.87,82600.0,35.0746,35.1765,35.0432,35.1765,82600.0
2010-06-10 15:45:00,44.86,44.88,44.82,44.84,80200.0,35.1687,35.1843,35.1373,35.153,80200.0
2010-06-10 15:50:00,44.84,44.95,44.83,44.92,124200.0,35.153,35.2392,35.1451,35.2157,124200.0
2010-06-10 15:55:00,44.91,44.92,44.74,44.8,275400.0,35.2079,35.2157,35.0746,35.1216,275400.0
2010-06-11 09:30:00,44.55,44.55,44.23,44.35,260700.0,34.9256,34.9256,34.6748,34.7688,260700.0
2010-06-11 09:35:00,44.35,44.55,44.33,44.47,123700.0,34.7688,34.9256,34.7532,34.8629,123700.0
2010-06-11 09:40:00,44.49,44.53,44.48,44.52,94100.0,34.8786,34.91,34.8708,34.9021,94100.0
2010-06-11 09:45:00,44.52,44.55,44.49,44.51,75600.0,34.9021,34.9256,34.8786,34.8943,75600.0
2010-06-11 09:50:00,44.51,44.61,44.5,44.6,81700.0,34.8943,34.9727,34.8864,34.9648,81700.0
2010-06-11 09:55:00,44.6,44.7,44.59,44.69,144900.0,34.9648,35.0432,34.957,35.0354,144900.0
2010-06-11 10:00:00,44.66,44.68,44.57,44.63,152500.0,35.0119,35.0275,34.9413,34.9883,152500.0
2010-06-11 10:05:00,44.64,44.88,44.61,44.81,145600.0,34.9962,35.1843,34.9727,35.1295,145600.0
2010-06-11 10:10:00,44.82,44.84,44.77,44.78,51400.0,35.1373,35.153,35.0981,35.1059,51400.0
2010-06-11 10:15:00,44.78,44.79,44.73,44.77,39000.0,35.1059,35.1138,35.0667,35.0981,39000.0
2010-06-11 10:20:00,44.77,44.82,44.77,44.78,44900.0,35.0981,35.1373,35.0981,35.1059,44900.0
2010-06-11 10:25:00,44.77,44.78,44.72,44.78,13900.0,35.0981,35.1059,35.0589,35.1059,13900.0
2010-06-11 10:30:00,44.78,44.81,44.74,44.77,28400.0,35.1059,35.1295,35.0746,35.0981,28400.0
2010-06-11 10:35:00,44.76,44.78,44.73,44.77,15300.0,35.0903,35.1059,35.0667,35.0981,15300.0
2010-06-11 10:40:00,44.78,44.8,44.74,44.76,25100.0,35.1059,35.1216,35.0746,35.0903,25100.0
2010-06-11 10:45:00,44.77,44.78,44.76,44.78,7500.0,35.0981,35.1059,35.0903,35.1059,7500.0
2010-06-11 10:50:00,44.78,44.78,44.66,44.66,32000.0,35.1059,35.1059,35.0119,35.0119,32000.0
2010-06-11 10:55:00,44.68,44.68,44.62,44.65,22200.0,35.0275,35.0275,34.9805,35.004,22200.0
2010-06-11 11:00:00,44.66,44.67,44.62,44.65,21400.0,35.0119,35.0197,34.9805,35.004,21400.0
2010-06-11 11:05:00,44.63,44.65,44.56,44.56,23000.0,34.9883,35.004,34.9335,34.9335,23000.0
2010-06-11 11:10:00,44.57,44.62,44.55,44.58,26700.0,34.9413,34.9805,34.9256,34.9492,26700.0
2010-06-11 11:15:00,44.56,44.59,44.5,44.58,32500.0,34.9335,34.957,34.8864,34.9492,32500.0
2010-06-11 11:20:00,44.57,44.74,44.56,44.71,94200.0,34.9413,35.0746,34.9335,35.0511,94200.0
2010-06-11 11:25:00,44.72,44.78,44.71,44.75,50500.0,35.0589,35.1059,35.0511,35.0824,50500.0
2010-06-11 11:30:00,44.75,44.78,44.74,44.78,28500.0,35.0824,35.1059,35.0746,35.1059,28500.0
2010-06-11 11:35:00,44.78,44.85,44.77,44.77,79000.0,35.1059,35.1608,35.0981,35.0981,79000.0
2010-06-11 11:40:00,44.77,44.79,44.69,44.71,22800.0,35.0981,35.1138,35.0354,35.0511,22800.0
2010-06-11 11:45:00,44.71,44.79,44.7,44.79,17700.0,35.0511,35.1138,35.0432,35.1138,17700.0
2010-06-11 11:50:00,44.79,44.86,44.78,44.84,19500.0,35.1138,35.1687,35.1059,35.153,19500.0
2010-06-11 11:55:00,44.84,44.85,44.8,44.84,39400.0,35.153,35.1608,35.1216,35.153,39400.0
2010-06-11 12:00:00,44.85,44.85,44.81,44.82,20200.0,35.1608,35.1608,35.1295,35.1373,20200.0
2010-06-11 12:05:00,44.81,44.9,44.79,44.86,124700.0,35.1295,35.2,35.1138,35.1687,124700.0
2010-06-11 12:10:00,44.87,44.88,44.76,44.79,61400.0,35.1765,35.1843,35.0903,35.1138,61400.0
2010-06-11 12:15:00,44.8,44.8,44.76,44.8,21200.0,35.1216,35.1216,35.0903,35.1216,21200.0
2010-06-11 12:20:00,44.8,44.8,44.75,44.75,13400.0,35.1216,35.1216,35.0824,35.0824,13400.0
2010-06-11 12:25:00,44.74,44.76,44.7,44.76,11600.0,35.0746,35.0903,35.0432,35.0903,11600.0
2010-06-11 12:30:00,44.76,44.76,44.68,44.74,9900.0,35.0903,35.0903,35.0275,35.0746,9900.0
2010-06-11 12:35:00,44.74,44.79,44.74,44.76,9600.0,35.0746,35.1138,35.0746,35.0903,9600.0
2010-06-11 12:40:00,44.78,44.85,44.75,44.81,19100.0,35.1059,35.1608,35.0824,35.1295,19100.0
2010-06-11 12:45:00,44.82,44.86,44.82,44.86,15500.0,35.1373,35.1687,35.1373,35.1687,15500.0
2010-06-11 12:50:00,44.86,44.87,44.82,44.83,10000.0,35.1687,35.1765,35.1373,35.1451,10000.0
2010-06-11 12:55:00,44.82,44.86,44.79,44.82,10400.0,35.1373,35.1687,35.1138,35.1373,10400.0
2010-06-11 13:00:00,44.84,44.87,44.84,44.86,9800.0,35.153,35.1765,35.153,35.1687,9800.0
2010-06-11 13:05:00,44.86,44.92,44.86,44.92,20500.0,35.1687,35.2157,35.1687,35.2157,20500.0
2010-06-11 13:10:00,44.93,44.93,44.9,44.91,21100.0,35.2235,35.2235,35.2,35.2079,21100.0
2010-06-11 13:15:00,44.91,44.92,44.89,44.9,7400.0,35.2079,35.2157,35.1922,35.2,7400.0
2010-06-11 13:20:00,44.86,44.88,44.84,44.84,21300.0,35.1687,35.1843,35.153,35.153,21300.0
2010-06-11 13:25:00,44.86,44.89,44.84,44.85,5500.0,35.1687,35.1922,35.153,35.1608,5500.0
2010-06-11 13:30:00,44.85,44.87,44.82,44.83,10300.0,35.1608,35.1765,35.1373,35.1451,10300.0
2010-06-11 13:35:00,44.84,44.86,44.8,44.82,19800.0,35.153,35.1687,35.1216,35.1373,19800.0
2010-06-11 13:40:00,44.84,44.84,44.78,44.79,15400.0,35.153,35.153,35.1059,35.1138,15400.0
2010-06-11 13:45:00,44.8,44.81,44.74,44.74,9400.0,35.1216,35.1295,35.0746,35.0746,9400.0
2010-06-11 13:50:00,44.73,44.75,44.72,44.73,5700.0,35.0667,35.0824,35.0589,35.0667,5700.0
2010-06-11 13:55:00,44.74,44.81,44.74,44.76,9300.0,35.0746,35.1295,35.0746,35.0903,9300.0
2010-06-11 14:00:00,44.76,44.84,44.74,44.84,15500.0,35.0903,35.153,35.0746,35.153,15500.0
2010-06-11 14:05:00,44.83,44.84,44.79,44.8,42700.0,35.1451,35.153,35.1138,35.1216,42700.0
2010-06-11 14:10:00,44.81,44.81,44.73,44.73,18500.0,35.1295,35.1295,35.0667,35.0667,18500.0
2010-06-11 14:15:00,44.74,44.76,44.67,44.67,7600.0,35.0746,35.0903,35.0197,35.0197,7600.0
2010-06-11 14:20:00,44.67,44.71,44.67,44.69,7900.0,35.0197,35.0511,35.0197,35.0354,7900.0
2010-06-11 14:25:00,44.68,44.74,44.68,44.72,5500.0,35.0275,35.0746,35.0275,35.0589,5500.0
2010-06-11 14:30:00,44.74,44.79,44.74,44.77,8700.0,35.0746,35.1138,35.0746,35.0981,8700.0
2010-06-11 14:35:00,44.77,44.77,44.71,44.71,33500.0,35.0981,35.0981,35.0511,35.0511,33500.0
2010-06-11 14:40:00,44.72,44.74,44.7,44.74,15400.0,35.0589,35.0746,35.0432,35.0746,15400.0
2010-06-11 14:45:00,44.75,44.84,44.75,44.81,35700.0,35.0824,35.153,35.0824,35.1295,35700.0
2010-06-11 14:50:00,44.82,44.84,44.8,44.81,11500.0,35.1373,35.153,35.1216,35.1295,11500.0
2010-06-11 14:55:00,44.81,44.81,44.78,44.79,11300.0,35.1295,35.1295,35.1059,35.1138,11300.0
2010-06-11 15:00:00,44.8,44.85,44.8,44.83,7400.0,35.1216,35.1608,35.1216,35.1451,7400.0
2010-06-11 15:05:00,44.85,44.85,44.78,44.79,97700.0,35.1608,35.1608,35.1059,35.1138,97700.0
2010-06-11 15:10:00,44.78,44.79,44.75,44.78,36000.0,35.1059,35.1138,35.0824,35.1059,36000.0
2010-06-11 15:15:00,44.79,44.83,44.78,44.81,22000.0,35.1138,35.1451,35.1059,35.1295,22000.0
2010-06-11 15:20:00,44.8,44.81,44.78,44.81,23600.0,35.1216,35.1295,35.1059,35.1295,23600.0
2010-06-11 15:25:00,44.81,44.92,44.81,44.86,41300.0,35.1295,35.2157,35.1295,35.1687,41300.0
2010-06-11 15:30:00,44.85,44.94,44.84,44.92,46000.0,35.1608,35.2314,35.153,35.2157,46000.0
2010-06-11 15:35:00,44.92,45.0,44.9,45.0,50300.0,35.2157,35.2784,35.2,35.2784,50300.0
2010-06-11 15:40:00,45.0,45.08,45.0,45.02,40700.0,35.2784,35.3411,35.2784,35.2941,40700.0
2010-06-11 15:45:00,45.01,45.06,45.0,45.06,47800.0,35.2863,35.3255,35.2784,35.3255,47800.0
2010-06-11 15:50:00,45.05,45.06,45.01,45.03,55200.0,35.3176,35.3255,35.2863,35.3019,55200.0
2010-06-11 15:55:00,45.03,45.12,44.98,45.12,200000.0,35.3019,35.3725,35.2627,35.3725,200000.0
2010-06-14 09:30:00,46.14,46.37,46.14,46.21,142200.0,36.1721,36.3524,36.1721,36.227,142200.0
2010-06-14 09:35:00,46.22,46.23,46.12,46.13,47500.0,36.2349,36.2427,36.1565,36.1643,47500.0
2010-06-14 09:40:00,46.13,46.13,46.08,46.13,87600.0,36.1643,36.1643,36.1251,36.1643,87600.0
2010-06-14 09:45:00,46.13,46.17,46.11,46.15,57000.0,36.1643,36.1957,36.1486,36.18,57000.0
2010-06-14 09:50:00,46.16,46.2,46.12,46.13,139100.0,36.1878,36.2192,36.1565,36.1643,139100.0
2010-06-14 09:55:00,46.13,46.2,46.13,46.17,37200.0,36.1643,36.2192,36.1643,36.1957,37200.0
2010-06-14 10:00:00,46.18,46.24,46.17,46.17,29100.0,36.2035,36.2505,36.1957,36.1957,29100.0
2010-06-14 10:05:00,46.17,46.23,46.14,46.14,28900.0,36.1957,36.2427,36.1721,36.1721,28900.0
2010-06-14 10:10:00,46.13,46.26,46.13,46.26,72700.0,36.1643,36.2662,36.1643,36.2662,72700.0
2010-06-14 10:15:00,46.25,46.29,46.25,46.28,21800.0,36.2584,36.2897,36.2584,36.2819,21800.0
2010-06-14 10:20:00,46.28,46.28,46.25,46.25,18000.0,36.2819,36.2819,36.2584,36.2584,18000.0
2010-06-14 10:25:00,46.25,46.26,46.23,46.24,24200.0,36.2584,36.2662,36.2427,36.2505,24200.0
2010-06-14 10:30:00,46.25,46.26,46.19,46.19,30400.0,36.2584,36.2662,36.2113,36.2113,30400.0
2010-06-14 10:35:00,46.19,46.2,46.18,46.2,11600.0,36.2113,36.2192,36.2035,36.2192,11600.0
2010-06-14 10:40:00,46.2,46.23,46.15,46.16,17100.0,36.2192,36.2427,36.18,36.1878,17100.0
2010-06-14 10:45:00,46.16,46.2,46.14,46.19,8300.0,36.1878,36.2192,36.1721,36.2113,8300.0
2010-06-14 10:50:00,46.18,46.22,46.17,46.2,9800.0,36.2035,36.2349,36.1957,36.2192,9800.0
2010-06-14 10:55:00,46.21,46.28,46.21,46.27,25700.0,36.227,36.2819,36.227,36.2741,25700.0
2010-06-14 11:00:00,46.27,46.27,46.23,46.25,44500.0,36.2741,36.2741,36.2427,36.2584,44500.0
2010-06-14 11:05:00,46.26,46.3,46.26,46.28,84300.0,36.2662,36.2976,36.2662,36.2819,84300.0
2010-06-14 11:10:00,46.28,46.37,46.28,46.35,51400.0,36.2819,36.3524,36.2819,36.3368,51400.0
2010-06-14 11:15:00,46.34,46.4,46.3,46.39,28500.0,36.3289,36.376,36.2976,36.3681,28500.0
2010-06-14 11:20:00,46.39,46.47,46.39,46.42,84900.0,36.3681,36.4308,36.3681,36.3916,84900.0
2010-06-14 11:25:00,46.41,46.41,46.34,46.34,11700.0,36.3838,36.3838,36.3289,36.3289,11700.0
2010-06-14 11:30:00,46.33,46.35,46.31,46.34,48100.0,36.3211,36.3368,36.3054,36.3289,48100.0
2010-06-14 11:35:00,46.35,46.36,46.28,46.31,47000.0,36.3368,36.3446,36.2819,36.3054,47000.0
2010-06-14 11:40:00,46.3,46.36,46.3,46.34,19000.0,36.2976,36.3446,36.2976,36.3289,19000.0
2010-06-14 11:45:00,46.34,46.38,46.33,46.34,9500.0,36.3289,36.3603,36.3211,36.3289,9500.0
2010-06-14 11:50:00,46.35,46.37,46.32,46.32,4800.0,36.3368,36.3524,36.3132,36.3132,4800.0
2010-06-14 11:55:00,46.33,46.34,46.3,46.3,6200.0,36.3211,36.3289,36.2976,36.2976,6200.0
2010-06-14 12:00:00,46.3,46.33,46.27,46.3,33800.0,36.2976,36.3211,36.2741,36.2976,33800.0
2010-06-14 12:05:00,46.3,46.31,46.27,46.28,23100.0,36.2976,36.3054,36.2741,36.2819,23100.0
2010-06-14 12:10:00,46.29,46.33,46.28,46.32,47900.0,36.2897,36.3211,36.2819,36.3132,47900.0
2010-06-14 12:15:00,46.33,46.34,46.26,46.26,19300.0,36.3211,36.3289,36.2662,36.2662,19300.0
2010-06-14 12:20:00,46.26,46.35,46.26,46.33,23700.0,36.2662,36.3368,36.2662,36.3211,23700.0
2010-06-14 12:25:00,46.32,46.34,46.3,46.34,4600.0,36.3132,36.3289,36.2976,36.3289,4600.0
2010-06-14 12:30:00,46.34,46.4,46.33,46.37,32400.0,36.3289,36.376,36.3211,36.3524,32400.0
2010-06-14 12:35:00,46.37,46.38,46.35,46.36,4200.0,36.3524,36.3603,36.3368,36.3446,4200.0
2010-06-14 12:40:00,46.32,46.35,46.32,46.34,4500.0,36.3132,36.3368,36.3132,36.3289,4500.0
2010-06-14 12:45:00,46.34,46.37,46.29,46.3,21900.0,36.3289,36.3524,36.2897,36.2976,21900.0
2010-06-14 12:50:00,46.31,46.32,46.28,46.29,38300.0,36.3054,36.3132,36.2819,36.2897,38300.0
2010-06-14 12:55:00,46.31,46.31,46.21,46.21,19300.0,36.3054,36.3054,36.227,36.227,19300.0
2010-06-14 13:00:00,46.21,46.27,46.21,46.25,10200.0,36.227,36.2741,36.227,36.2584,10200.0
2010-06-14 13:05:00,46.28,46.29,46.14,46.14,31500.0,36.2819,36.2897,36.1721,36.1721,31500.0
2010-06-14 13:10:00,46.15,46.18,46.08,46.1,61400.0,36.18,36.2035,36.1251,36.1408,61400.0
2010-06-14 13:15:00,46.1,46.14,46.06,46.12,22300.0,36.1408,36.1721,36.1094,36.1565,22300.0
2010-06-14 13:20:00,46.12,46.22,46.08,46.21,43700.0,36.1565,36.2349,36.1251,36.227,43700.0
2010-06-14 13:25:00,46.2,46.22,46.13,46.13,13200.0,36.2192,36.2349,36.1643,36.1643,13200.0
2010-06-14 13:30:00,46.13,46.17,46.13,46.13,49300.0,36.1643,36.1957,36.1643,36.1643,49300.0
2010-06-14 13:35:00,46.13,46.21,46.12,46.18,9000.0,36.1643,36.227,36.1565,36.2035,9000.0
2010-06-14 13:40:00,46.19,46.19,46.17,46.18,5900.0,36.2113,36.2113,36.1957,36.2035,5900.0
2010-06-14 13:45:00,46.18,46.2,46.1,46.1,12500.0,36.2035,36.2192,36.1408,36.1408,12500.0
2010-06-14 13:50:00,46.1,46.12,46.04,46.04,9900.0,36.1408,36.1565,36.0937,36.0937,9900.0
2010-06-14 13:55:00,46.06,46.06,45.95,45.96,36400.0,36.1094,36.1094,36.0232,36.031,36400.0
2010-06-14 14:00:00,45.95,46.03,45.94,45.98,101600.0,36.0232,36.0859,36.0153,36.0467,101600.0
2010-06-14 14:05:00,45.97,46.01,45.92,45.97,28600.0,36.0389,36.0702,35.9997,36.0389,28600.0
2010-06-14 14:10:00,45.99,46.05,45.99,46.02,12600.0,36.0545,36.1016,36.0545,36.0781,12600.0
2010-06-14 14:15:00,46.01,46.01,45.88,45.94,20400.0,36.0702,36.0702,35.9683,36.0153,20400.0
2010-06-14 14:20:00,45.94,46.02,45.9,46.02,18000.0,36.0153,36.0781,35.984,36.0781,18000.0
2010-06-14 14:25:00,46.01,46.03,45.96,46.01,11900.0,36.0702,36.0859,36.031,36.0702,11900.0
2010-06-14 14:30:00,46.01,46.01,45.9,45.94,12200.0,36.0702,36.0702,35.984,36.0153,12200.0
2010-06-14 14:35:00,45.94,45.98,45.91,45.94,23200.0,36.0153,36.0467,35.9918,36.0153,23200.0
2010-06-14 14:40:00,45.95,45.95,45.87,45.95,44600.0,36.0232,36.0232,35.9605,36.0232,44600.0
2010-06-14 14:45:00,45.95,46.07,45.95,46.02,15200.0,36.0232,36.1173,36.0232,36.0781,15200.0
2010-06-14 14:50:00,46.01,46.06,45.99,46.06,62800.0,36.0702,36.1094,36.0545,36.1094,62800.0
2010-06-14 14:55:00,46.05,46.08,46.02,46.07,24900.0,36.1016,36.1251,36.0781,36.1173,24900.0
2010-06-14 15:00:00,46.07,46.11,46.0,46.0,11200.0,36.1173,36.1486,36.0624,36.0624,11200.0
2010-06-14 15:05:00,46.0,46.08,45.96,46.07,56500.0,36.0624,36.1251,36.031,36.1173,56500.0
2010-06-14 15:10:00,46.07,46.08,46.02,46.03,25300.0,36.1173,36.1251,36.0781,36.0859,25300.0
2010-06-14 15:15:00,46.03,46.19,46.03,46.15,27600.0,36.0859,36.2113,36.0859,36.18,27600.0
2010-06-14 15:20:00,46.14,46.14,46.0,46.01,39900.0,36.1721,36.1721,36.0624,36.0702,39900.0
2010-06-14 15:25:00,46.01,46.03,45.94,46.01,37400.0,36.0702,36.0859,36.0153,36.0702,37400.0
2010-06-14 15:30:00,46.01,46.01,45.88,45.89,48900.0,36.0702,36.0702,35.9683,35.9761,48900.0
2010-06-14 15:35:00,45.89,45.92,45.84,45.89,124200.0,35.9761,35.9997,35.9369,35.9761,124200.0
2010-06-14 15:40:00,45.88,45.96,45.81,45.95,79000.0,35.9683,36.031,35.9134,36.0232,79000.0
2010-06-14 15:45:00,45.94,46.04,45.94,46.02,90200.0,36.0153,36.0937,36.0153,36.0781,90200.0
2010-06-14 15:50:00,46.01,46.01,45.85,45.91,103400.0,36.0702,36.0702,35.9448,35.9918,103400.0
2010-06-14 15:55:00,45.92,46.01,45.87,45.94,236000.0,35.9997,36.0702,35.9605,36.0153,236000.0
2010-06-15 09:30:00,46.2,46.2,46.01,46.01,60600.0,36.2192,36.2192,36.0702,36.0702,60600.0
2010-06-15 09:35:00,46.01,46.11,45.94,46.06,57700.0,36.0702,36.1486,36.0153,36.1094,57700.0
2010-06-15 09:40:00,46.09,46.15,46.02,46.09,27900.0,36.1329,36.18,36.0781,36.1329,27900.0
2010-06-15 09:45:00,46.11,46.19,46.09,46.09,44100.0,36.1486,36.2113,36.1329,36.1329,44100.0
2010-06-15 09:50:00,46.09,46.17,46.09,46.14,73000.0,36.1329,36.1957,36.1329,36.1721,73000.0
2010-06-15 09:55:00,46.13,46.21,46.13,46.2,35700.0,36.1643,36.227,36.1643,36.2192,35700.0
2010-06-15 10:00:00,46.18,46.18,46.08,46.13,26200.0,36.2035,36.2035,36.1251,36.1643,26200.0
2010-06-15 10:05:00,46.16,46.21,46.14,46.18,19400.0,36.1878,36.227,36.1721,36.2035,19400.0
2010-06-15 10:10:00,46.16,46.17,46.08,46.12,25400.0,36.1878,36.1957,36.1251,36.1565,25400.0
2010-06-15 10:15:00,46.12,46.17,46.1,46.17,42700.0,36.1565,36.1957,36.1408,36.1957,42700.0
2010-06-15 10:20:00,46.18,46.22,46.15,46.21,19400.0,36.2035,36.2349,36.18,36.227,19400.0
2010-06-15 10:25:00,46.22,46.31,46.21,46.28,28800.0,36.2349,36.3054,36.227,36.2819,28800.0
2010-06-15 10:30:00,46.28,46.33,46.26,46.31,17800.0,36.2819,36.3211,36.2662,36.3054,17800.0
2010-06-15 10:35:00,46.3,46.37,46.29,46.33,22800.0,36.2976,36.3524,36.2897,36.3211,22800.0
2010-06-15 10:40:00,46.31,46.37,46.27,46.35,22800.0,36.3054,36.3524,36.2741,36.3368,22800.0
2010-06-15 10:45:00,46.35,46.41,46.33,46.41,16200.0,36.3368,36.3838,36.3211,36.3838,16200.0
2010-06-15 10:50:00,46.41,46.47,46.37,46.45,19800.0,36.3838,36.4308,36.3524,36.4152,19800.0
2010-06-15 10:55:00,46.45,46.47,46.39,46.43,21200.0,36.4152,36.4308,36.3681,36.3995,21200.0
2010-06-15 11:00:00,46.43,46.48,46.42,46.47,47200.0,36.3995,36.4387,36.3916,36.4308,47200.0
2010-06-15 11:05:00,46.47,46.49,46.44,46.46,33200.0,36.4308,36.4465,36.4073,36.423,33200.0
2010-06-15 11:10:00,46.45,46.46,46.43,46.44,24400.0,36.4152,36.423,36.3995,36.4073,24400.0
2010-06-15 11:15:00,46.41,46.44,46.39,46.42,52200.0,36.3838,36.4073,36.3681,36.3916,52200.0
2010-06-15 11:20:00,46.42,46.46,46.41,46.45,25900.0,36.3916,36.423,36.3838,36.4152,25900.0
2010-06-15 11:25:00,46.46,46.53,46.43,46.44,30400.0,36.423,36.4779,36.3995,36.4073,30400.0
2010-06-15 11:30:00,46.44,46.44,46.37,46.38,14200.0,36.4073,36.4073,36.3524,36.3603,14200.0
2010-06-15 11:35:00,46.38,46.43,46.38,46.41,11000.0,36.3603,36.3995,36.3603,36.3838,11000.0
2010-06-15 11:40:00,46.41,46.49,46.41,46.49,19700.0,36.3838,36.4465,36.3838,36.4465,19700.0
2010-06-15 11:45:00,46.49,46.51,46.46,46.46,11700.0,36.4465,36.4622,36.423,36.423,11700.0
2010-06-15 11:50:00,46.46,46.57,46.46,46.55,18400.0,36.423,36.5092,36.423,36.4936,18400.0
2010-06-15 11:55:00,46.56,46.59,46.52,46.57,20200.0,36.5014,36.5249,36.47,36.5092,20200.0
2010-06-15 12:00:00,46.57,46.61,46.56,46.59,13100.0,36.5092,36.5406,36.5014,36.5249,13100.0
2010-06-15 12:05:00,46.59,46.63,46.59,46.6,10800.0,36.5249,36.5563,36.5249,36.5328,10800.0
2010-06-15 12:10:00,46.59,46.63,46.57,46.63,11200.0,36.5249,36.5563,36.5092,36.5563,11200.0
2010-06-15 12:15:00,46.63,46.63,46.6,46.62,19900.0,36.5563,36.5563,36.5328,36.5484,19900.0
2010-06-15 12:20:00,46.61,46.63,46.6,46.6,14800.0,36.5406,36.5563,36.5328,36.5328,14800.0
2010-06-15 12:25:00,46.6,46.61,46.56,46.57,7700.0,36.5328,36.5406,36.5014,36.5092,7700.0
2010-06-15 12:30:00,46.58,46.6,46.56,46.59,15600.0,36.5171,36.5328,36.5014,36.5249,15600.0
2010-06-15 12:35:00,46.6,46.62,46.55,46.55,10300.0,36.5328,36.5484,36.4936,36.4936,10300.0
2010-06-15 12:40:00,46.54,46.56,46.51,46.54,16400.0,36.4857,36.5014,36.4622,36.4857,16400.0
2010-06-15 12:45:00,46.53,46.56,46.51,46.53,13300.0,36.4779,36.5014,36.4622,36.4779,13300.0
2010-06-15 12:50:00,46.53,46.55,46.52,46.52,19400.0,36.4779,36.4936,36.47,36.47,19400.0
2010-06-15 12:55:00,46.51,46.6,46.51,46.59,31000.0,36.4622,36.5328,36.4622,36.5249,31000.0
2010-06-15 13:00:00,46.59,46.6,46.58,46.58,22100.0,36.5249,36.5328,36.5171,36.5171,22100.0
2010-06-15 13:05:00,46.59,46.6,46.54,46.56,17100.0,36.5249,36.5328,36.4857,36.5014,17100.0
2010-06-15 13:10:00,46.55,46.65,46.53,46.65,22200.0,36.4936,36.572,36.4779,36.572,22200.0
2010-06-15 13:15:00,46.65,46.78,46.65,46.77,28500.0,36.572,36.6739,36.572,36.666,28500.0
2010-06-15 13:20:00,46.76,46.77,46.73,46.73,2700.0,36.6582,36.666,36.6347,36.6347,2700.0
2010-06-15 13:25:00,46.73,46.73,46.68,46.69,10800.0,36.6347,36.6347,36.5955,36.6033,10800.0
2010-06-15 13:30:00,46.7,46.76,46.67,46.76,17500.0,36.6112,36.6582,36.5876,36.6582,17500.0
2010-06-15 13:35:00,46.75,46.78,46.75,46.75,4200.0,36.6504,36.6739,36.6504,36.6504,4200.0
2010-06-15 13:40:00,46.74,46.76,46.72,46.73,3000.0,36.6425,36.6582,36.6268,36.6347,3000.0
2010-06-15 13:45:00,46.73,46.73,46.71,46.72,3500.0,36.6347,36.6347,36.619,36.6268,3500.0
2010-06-15 13:50:00,46.72,46.74,46.72,46.73,5700.0,36.6268,36.6425,36.6268,36.6347,5700.0
2010-06-15 13:55:00,46.73,46.74,46.73,46.74,9500.0,36.6347,36.6425,36.6347,36.6425,9500.0
2010-06-15 14:00:00,46.74,46.77,46.73,46.75,39700.0,36.6425,36.666,36.6347,36.6504,39700.0
2010-06-15 14:05:00,46.74,46.75,46.73,46.75,16900.0,36.6425,36.6504,36.6347,36.6504,16900.0
2010-06-15 14:10:00,46.75,46.76,46.74,46.76,42400.0,36.6504,36.6582,36.6425,36.6582,42400.0
2010-06-15 14:15:00,46.77,46.91,46.77,46.91,48400.0,36.666,36.7758,36.666,36.7758,48400.0
2010-06-15 14:20:00,46.92,46.95,46.9,46.9,74900.0,36.7836,36.8071,36.7679,36.7679,74900.0
2010-06-15 14:25:00,46.91,46.93,46.89,46.92,96700.0,36.7758,36.7915,36.7601,36.7836,96700.0
2010-06-15 14:30:00,46.91,46.93,46.88,46.92,30600.0,36.7758,36.7915,36.7523,36.7836,30600.0
2010-06-15 14:35:00,46.9,46.91,46.86,46.86,24700.0,36.7679,36.7758,36.7366,36.7366,24700.0
2010-06-15 14:40:00,46.86,46.89,46.84,46.89,37100.0,36.7366,36.7601,36.7209,36.7601,37100.0
2010-06-15 14:45:00,46.89,46.91,46.83,46.86,16100.0,36.7601,36.7758,36.7131,36.7366,16100.0
2010-06-15 14:50:00,46.86,46.87,46.83,46.84,22500.0,36.7366,36.7444,36.7131,36.7209,22500.0
2010-06-15 14:55:00,46.84,46.85,46.81,46.81,20600.0,36.7209,36.7288,36.6974,36.6974,20600.0
2010-06-15 15:00:00,46.81,46.83,46.78,46.78,14800.0,36.6974,36.7131,36.6739,36.6739,14800.0
2010-06-15 15:05:00,46.78,46.84,46.78,46.81,43700.0,36.6739,36.7209,36.6739,36.6974,43700.0
2010-06-15 15:10:00,46.82,46.82,46.78,46.79,13300.0,36.7052,36.7052,36.6739,36.6817,13300.0
2010-06-15 15:15:00,46.79,46.89,46.79,46.83,29100.0,36.6817,36.7601,36.6817,36.7131,29100.0
2010-06-15 15:20:00,46.83,46.92,46.83,46.92,49800.0,36.7131,36.7836,36.7131,36.7836,49800.0
2010-06-15 15:25:00,46.91,46.94,46.9,46.93,37300.0,36.7758,36.7993,36.7679,36.7915,37300.0
2010-06-15 15:30:00,46.93,46.95,46.93,46.94,57800.0,36.7915,36.8071,36.7915,36.7993,57800.0
2010-06-15 15:35:00,46.94,47.03,46.94,47.0,85600.0,36.7993,36.8699,36.7993,36.8463,85600.0
2010-06-15 15:40:00,47.0,47.04,46.99,47.03,74100.0,36.8463,36.8777,36.8385,36.8699,74100.0
2010-06-15 15:45:00,47.04,47.14,47.01,47.09,226400.0,36.8777,36.9561,36.8542,36.9169,226400.0
2010-06-15 15:50:00,47.09,47.27,47.08,47.24,271300.0,36.9169,37.058,36.9091,37.0345,271300.0
2010-06-15 15:55:00,47.24,47.24,47.04,47.11,316200.0,37.0345,37.0345,36.8777,36.9326,316200.0
2010-06-16 09:30:00,46.79,46.92,46.75,46.92,127200.0,36.6817,36.7836,36.6504,36.7836,127200.0
2010-06-16 09:35:00,46.92,47.02,46.87,46.99,70400.0,36.7836,36.862,36.7444,36.8385,70400.0
2010-06-16 09:40:00,47.0,47.05,46.97,47.03,51100.0,36.8463,36.8855,36.8228,36.8699,51100.0
2010-06-16 09:45:00,47.03,47.04,46.99,47.03,45000.0,36.8699,36.8777,36.8385,36.8699,45000.0
2010-06-16 09:50:00,47.02,47.02,46.94,46.97,40200.0,36.862,36.862,36.7993,36.8228,40200.0
2010-06-16 09:55:00,46.97,47.02,46.92,47.02,52300.0,36.8228,36.862,36.7836,36.862,52300.0
2010-06-16 10:00:00,47.03,47.07,47.03,47.04,48400.0,36.8699,36.9012,36.8699,36.8777,48400.0
2010-06-16 10:05:00,47.03,47.04,46.97,47.0,75600.0,36.8699,36.8777,36.8228,36.8463,75600.0
2010-06-16 10:10:00,46.99,47.05,46.98,47.05,29100.0,36.8385,36.8855,36.8307,36.8855,29100.0
2010-06-16 10:15:00,47.06,47.08,47.03,47.07,32600.0,36.8934,36.9091,36.8699,36.9012,32600.0
2010-06-16 10:20:00,47.06,47.06,46.99,46.99,15200.0,36.8934,36.8934,36.8385,36.8385,15200.0
2010-06-16 10:25:00,46.97,46.99,46.95,46.98,37300.0,36.8228,36.8385,36.8071,36.8307,37300.0
2010-06-16 10:30:00,46.98,46.99,46.87,46.91,51900.0,36.8307,36.8385,36.7444,36.7758,51900.0
2010-06-16 10:35:00,46.91,46.94,46.89,46.9,44000.0,36.7758,36.7993,36.7601,36.7679,44000.0
2010-06-16 10:40:00,46.91,46.98,46.91,46.96,19300.0,36.7758,36.8307,36.7758,36.815,19300.0
2010-06-16 10:45:00,46.96,46.97,46.93,46.94,6700.0,36.815,36.8228,36.7915,36.7993,6700.0
2010-06-16 10:50:00,46.94,46.97,46.89,46.95,55200.0,36.7993,36.8228,36.7601,36.8071,55200.0
2010-06-16 10:55:00,46.98,47.02,46.97,47.02,19200.0,36.8307,36.862,36.8228,36.862,19200.0
2010-06-16 11:00:00,47.01,47.05,47.01,47.01,41900.0,36.8542,36.8855,36.8542,36.8542,41900.0
2010-06-16 11:05:00,47.02,47.11,47.02,47.09,23800.0,36.862,36.9326,36.862,36.9169,23800.0
2010-06-16 11:10:00,47.1,47.15,47.09,47.15,18500.0,36.9247,36.9639,36.9169,36.9639,18500.0
2010-06-16 11:15:00,47.13,47.15,47.1,47.14,15300.0,36.9483,36.9639,36.9247,36.9561,15300.0
2010-06-16 11:20:00,47.13,47.17,47.12,47.15,37500.0,36.9483,36.9796,36.9404,36.9639,37500.0
2010-06-16 11:25:00,47.17,47.24,47.17,47.18,42600.0,36.9796,37.0345,36.9796,36.9875,42600.0
2010-06-16 11:30:00,47.19,47.22,47.15,47.16,20400.0,36.9953,37.0188,36.9639,36.9718,20400.0
2010-06-16 11:35:00,47.17,47.22,47.17,47.21,23600.0,36.9796,37.0188,36.9796,37.011,23600.0
2010-06-16 11:40:00,47.19,47.24,47.18,47.24,48200.0,36.9953,37.0345,36.9875,37.0345,48200.0
2010-06-16 11:45:00,47.23,47.23,47.16,47.16,47900.0,37.0267,37.0267,36.9718,36.9718,47900.0
2010-06-16 11:50:00,47.2,47.22,47.16,47.19,9900.0,37.0031,37.0188,36.9718,36.9953,9900.0
2010-06-16 11:55:00,47.22,47.22,47.19,47.22,8700.0,37.0188,37.0188,36.9953,37.0188,8700.0
2010-06-16 12:00:00,47.23,47.41,47.22,47.4,85500.0,37.0267,37.1678,37.0188,37.1599,85500.0
2010-06-16 12:05:00,47.38,47.41,47.37,47.4,10800.0,37.1443,37.1678,37.1364,37.1599,10800.0
2010-06-16 12:10:00,47.4,47.41,47.34,47.35,27700.0,37.1599,37.1678,37.1129,37.1207,27700.0
2010-06-16 12:15:00,47.36,47.37,47.34,47.37,15400.0,37.1286,37.1364,37.1129,37.1364,15400.0
2010-06-16 12:20:00,47.37,47.4,47.32,47.4,28500.0,37.1364,37.1599,37.0972,37.1599,28500.0
2010-06-16 12:25:00,47.4,47.4,47.37,47.4,21500.0,37.1599,37.1599,37.1364,37.1599,21500.0
2010-06-16 12:30:00,47.4,47.4,47.34,47.35,20900.0,37.1599,37.1599,37.1129,37.1207,20900.0
2010-06-16 12:35:00,47.36,47.37,47.32,47.32,48200.0,37.1286,37.1364,37.0972,37.0972,48200.0
2010-06-16 12:40:00,47.33,47.35,47.3,47.35,51800.0,37.1051,37.1207,37.0815,37.1207,51800.0
2010-06-16 12:45:00,47.36,47.36,47.27,47.27,16600.0,37.1286,37.1286,37.058,37.058,16600.0
2010-06-16 12:50:00,47.27,47.28,47.25,47.28,14600.0,37.058,37.0659,37.0423,37.0659,14600.0
2010-06-16 12:55:00,47.28,47.31,47.27,47.31,2200.0,37.0659,37.0894,37.058,37.0894,2200.0
2010-06-16 13:00:00,47.31,47.33,47.28,47.33,5500.0,37.0894,37.1051,37.0659,37.1051,5500.0
2010-06-16 13:05:00,47.34,47.35,47.32,47.33,9400.0,37.1129,37.1207,37.0972,37.1051,9400.0
2010-06-16 13:10:00,47.33,47.35,47.29,47.31,42200.0,37.1051,37.1207,37.0737,37.0894,42200.0
2010-06-16 13:15:00,47.33,47.35,47.29,47.31,27600.0,37.1051,37.1207,37.0737,37.0894,27600.0
2010-06-16 13:20:00,47.3,47.39,47.3,47.37,22100.0,37.0815,37.1521,37.0815,37.1364,22100.0
2010-06-16 13:25:00,47.38,47.39,47.35,47.35,27500.0,37.1443,37.1521,37.1207,37.1207,27500.0
2010-06-16 13:30:00,47.35,47.36,47.29,47.29,48600.0,37.1207,37.1286,37.0737,37.0737,48600.0
2010-06-16 13:35:00,47.29,47.34,47.27,47.34,48900.0,37.0737,37.1129,37.058,37.1129,48900.0
2010-06-16 13:40:00,47.33,47.33,47.3,47.31,8500.0,37.1051,37.1051,37.0815,37.0894,8500.0
2010-06-16 13:45:00,47.32,47.35,47.31,47.35,2900.0,37.0972,37.1207,37.0894,37.1207,2900.0
2010-06-16 13:50:00,47.35,47.39,47.35,47.39,17300.0,37.1207,37.1521,37.1207,37.1521,17300.0
2010-06-16 13:55:00,47.4,47.42,47.39,47.4,10900.0,37.1599,37.1756,37.1521,37.1599,10900.0
2010-06-16 14:00:00,47.42,47.46,47.42,47.43,25800.0,37.1756,37.207,37.1756,37.1834,25800.0
2010-06-16 14:05:00,47.42,47.44,47.41,47.43,5100.0,37.1756,37.1913,37.1678,37.1834,5100.0
2010-06-16 14:10:00,47.44,47.44,47.34,47.34,24600.0,37.1913,37.1913,37.1129,37.1129,24600.0
2010-06-16 14:15:00,47.35,47.4,47.35,47.4,40900.0,37.1207,37.1599,37.1207,37.1599,40900.0
2010-06-16 14:20:00,47.41,47.42,47.37,47.38,11200.0,37.1678,37.1756,37.1364,37.1443,11200.0
2010-06-16 14:25:00,47.35,47.39,47.35,47.39,6300.0,37.1207,37.1521,37.1207,37.1521,6300.0
2010-06-16 14:30:00,47.4,47.45,47.37,47.4,32700.0,37.1599,37.1991,37.1364,37.1599,32700.0
2010-06-16 14:35:00,47.38,47.4,47.35,47.35,3000.0,37.1443,37.1599,37.1207,37.1207,3000.0
2010-06-16 14:40:00,47.34,47.39,47.29,47.37,13900.0,37.1129,37.1521,37.0737,37.1364,13900.0
2010-06-16 14:45:00,47.37,47.4,47.32,47.4,14500.0,37.1364,37.1599,37.0972,37.1599,14500.0
2010-06-16 14:50:00,47.4,47.4,47.33,47.38,18200.0,37.1599,37.1599,37.1051,37.1443,18200.0
2010-06-16 14:55:00,47.39,47.39,47.33,47.35,8600.0,37.1521,37.1521,37.1051,37.1207,8600.0
2010-06-16 15:00:00,47.34,47.34,47.28,47.28,22700.0,37.1129,37.1129,37.0659,37.0659,22700.0
2010-06-16 15:05:00,47.29,47.29,47.25,47.26,23600.0,37.0737,37.0737,37.0423,37.0502,23600.0
2010-06-16 15:10:00,47.26,47.29,47.24,47.26,16100.0,37.0502,37.0737,37.0345,37.0502,16100.0
2010-06-16 15:15:00,47.25,47.25,47.15,47.15,51000.0,37.0423,37.0423,36.9639,36.9639,51000.0
2010-06-16 15:20:00,47.16,47.16,47.06,47.06,30500.0,36.9718,36.9718,36.8934,36.8934,30500.0
2010-06-16 15:25:00,47.07,47.08,47.05,47.06,75000.0,36.9012,36.9091,36.8855,36.8934,75000.0
2010-06-16 15:30:00,47.06,47.09,47.02,47.09,61300.0,36.8934,36.9169,36.862,36.9169,61300.0
2010-06-16 15:35:00,47.09,47.13,47.03,47.12,110000.0,36.9169,36.9483,36.8699,36.9404,110000.0
2010-06-16 15:40:00,47.11,47.14,47.01,47.08,57400.0,36.9326,36.9561,36.8542,36.9091,57400.0
2010-06-16 15:45:00,47.06,47.14,47.06,47.13,86600.0,36.8934,36.9561,36.8934,36.9483,86600.0
2010-06-16 15:50:00,47.13,47.13,47.06,47.07,57300.0,36.9483,36.9483,36.8934,36.9012,57300.0
2010-06-16 15:55:00,47.09,47.17,47.08,47.17,100200.0,36.9169,36.9796,36.9091,36.9796,100200.0
2010-06-17 09:30:00,47.37,47.37,47.17,47.27,85700.0,37.1364,37.1364,36.9796,37.058,85700.0
2010-06-17 09:35:00,47.3,47.3,47.13,47.17,34600.0,37.0815,37.0815,36.9483,36.9796,34600.0
2010-06-17 09:40:00,47.14,47.15,47.03,47.05,29000.0,36.9561,36.9639,36.8699,36.8855,29000.0
2010-06-17 09:45:00,47.07,47.13,47.04,47.06,22500.0,36.9012,36.9483,36.8777,36.8934,22500.0
2010-06-17 09:50:00,47.04,47.11,47.03,47.03,40000.0,36.8777,36.9326,36.8699,36.8699,40000.0
2010-06-17 09:55:00,47.02,47.15,47.02,47.15,27000.0,36.862,36.9639,36.862,36.9639,27000.0
2010-06-17 10:00:00,47.14,47.14,47.01,47.09,123800.0,36.9561,36.9561,36.8542,36.9169,123800.0
2010-06-17 10:05:00,47.1,47.17,47.06,47.13,75400.0,36.9247,36.9796,36.8934,36.9483,75400.0
2010-06-17 10:10:00,47.12,47.14,46.98,46.99,62000.0,36.9404,36.9561,36.8307,36.8385,62000.0
2010-06-17 10:15:00,47.0,47.0,46.92,46.94,43300.0,36.8463,36.8463,36.7836,36.7993,43300.0
2010-06-17 10:20:00,46.94,46.95,46.91,46.91,18000.0,36.7993,36.8071,36.7758,36.7758,18000.0
2010-06-17 10:25:00,46.93,46.94,46.81,46.87,37300.0,36.7915,36.7993,36.6974,36.7444,37300.0
2010-06-17 10:30:00,46.87,46.87,46.82,46.82,16500.0,36.7444,36.7444,36.7052,36.7052,16500.0
2010-06-17 10:35:00,46.83,46.87,46.76,46.78,28700.0,36.7131,36.7444,36.6582,36.6739,28700.0
2010-06-17 10:40:00,46.79,46.86,46.76,46.83,16100.0,36.6817,36.7366,36.6582,36.7131,16100.0
2010-06-17 10:45:00,46.82,46.82,46.74,46.82,14900.0,36.7052,36.7052,36.6425,36.7052,14900.0
2010-06-17 10:50:00,46.82,46.85,46.79,46.85,5300.0,36.7052,36.7288,36.6817,36.7288,5300.0
2010-06-17 10:55:00,46.86,46.86,46.76,46.81,72600.0,36.7366,36.7366,36.6582,36.6974,72600.0
2010-06-17 11:00:00,46.8,46.85,46.73,46.84,49100.0,36.6896,36.7288,36.6347,36.7209,49100.0
2010-06-17 11:05:00,46.84,46.87,46.79,46.87,17800.0,36.7209,36.7444,36.6817,36.7444,17800.0
2010-06-17 11:10:00,46.88,46.98,46.88,46.94,19800.0,36.7523,36.8307,36.7523,36.7993,19800.0
2010-06-17 11:15:00,46.96,46.97,46.9,46.9,5400.0,36.815,36.8228,36.7679,36.7679,5400.0
2010-06-17 11:20:00,46.91,46.93,46.85,46.87,50200.0,36.7758,36.7915,36.7288,36.7444,50200.0
2010-06-17 11:25:00,46.87,46.9,46.84,46.85,128400.0,36.7444,36.7679,36.7209,36.7288,128400.0
2010-06-17 11:30:00,46.86,46.9,46.86,46.88,29600.0,36.7366,36.7679,36.7366,36.7523,29600.0
2010-06-17 11:35:00,46.92,46.93,46.9,46.91,17700.0,36.7836,36.7915,36.7679,36.7758,17700.0
2010-06-17 11:40:00,46.9,46.95,46.87,46.9,59200.0,36.7679,36.8071,36.7444,36.7679,59200.0
2010-06-17 11:45:00,46.89,46.94,46.86,46.92,9900.0,36.7601,36.7993,36.7366,36.7836,9900.0
2010-06-17 11:50:00,46.93,46.94,46.92,46.93,1600.0,36.7915,36.7993,36.7836,36.7915,1600.0
2010-06-17 11:55:00,46.95,46.97,46.9,46.9,20400.0,36.8071,36.8228,36.7679,36.7679,20400.0
2010-06-17 12:00:00,46.9,46.92,46.81,46.83,53800.0,36.7679,36.7836,36.6974,36.7131,53800.0
2010-06-17 12:05:00,46.82,46.88,46.82,46.83,13200.0,36.7052,36.7523,36.7052,36.7131,13200.0
2010-06-17 12:10:00,46.84,46.88,46.84,46.85,9300.0,36.7209,36.7523,36.7209,36.7288,9300.0
2010-06-17 12:15:00,46.85,46.89,46.85,46.85,7300.0,36.7288,36.7601,36.7288,36.7288,7300.0
2010-06-17 12:20:00,46.86,46.89,46.83,46.89,7000.0,36.7366,36.7601,36.7131,36.7601,7000.0
2010-06-17 12:25:00,46.89,46.91,46.74,46.74,95700.0,36.7601,36.7758,36.6425,36.6425,95700.0
2010-06-17 12:30:00,46.74,46.77,46.69,46.73,295600.0,36.6425,36.666,36.6033,36.6347,295600.0
2010-06-17 12:35:00,46.73,46.75,46.69,46.74,101000.0,36.6347,36.6504,36.6033,36.6425,101000.0
2010-06-17 12:40:00,46.75,46.76,46.73,46.73,25500.0,36.6504,36.6582,36.6347,36.6347,25500.0
2010-06-17 12:45:00,46.72,46.74,46.71,46.73,35100.0,36.6268,36.6425,36.619,36.6347,35100.0
2010-06-17 12:50:00,46.74,46.81,46.73,46.81,15800.0,36.6425,36.6974,36.6347,36.6974,15800.0
2010-06-17 12:55:00,46.81,46.81,46.78,46.79,1700.0,36.6974,36.6974,36.6739,36.6817,1700.0
2010-06-17 13:00:00,46.79,46.79,46.73,46.78,35600.0,36.6817,36.6817,36.6347,36.6739,35600.0
2010-06-17 13:05:00,46.77,46.83,46.75,46.8,17300.0,36.666,36.7131,36.6504,36.6896,17300.0
2010-06-17 13:10:00,46.79,46.83,46.77,46.81,11900.0,36.6817,36.7131,36.666,36.6974,11900.0
2010-06-17 13:15:00,46.82,46.89,46.82,46.88,16900.0,36.7052,36.7601,36.7052,36.7523,16900.0
2010-06-17 13:20:00,46.88,46.9,46.86,46.87,8700.0,36.7523,36.7679,36.7366,36.7444,8700.0
2010-06-17 13:25:00,46.86,46.86,46.8,46.84,10600.0,36.7366,36.7366,36.6896,36.7209,10600.0
2010-06-17 13:30:00,46.86,46.87,46.82,46.82,2400.0,36.7366,36.7444,36.7052,36.7052,2400.0
2010-06-17 13:35:00,46.83,46.86,46.82,46.86,6700.0,36.7131,36.7366,36.7052,36.7366,6700.0
2010-06-17 13:40:00,46.85,46.89,46.83,46.87,6300.0,36.7288,36.7601,36.7131,36.7444,6300.0
2010-06-17 13:45:00,46.85,46.9,46.83,46.9,7300.0,36.7288,36.7679,36.7131,36.7679,7300.0
2010-06-17 13:50:00,46.9,46.92,46.86,46.88,30200.0,36.7679,36.7836,36.7366,36.7523,30200.0
2010-06-17 13:55:00,46.88,46.96,46.88,46.94,8400.0,36.7523,36.815,36.7523,36.7993,8400.0
2010-06-17 14:00:00,46.95,46.98,46.94,46.96,3800.0,36.8071,36.8307,36.7993,36.815,3800.0
2010-06-17 14:05:00,46.95,46.96,46.91,46.92,4500.0,36.8071,36.815,36.7758,36.7836,4500.0
2010-06-17 14:10:00,46.93,46.95,46.89,46.91,16900.0,36.7915,36.8071,36.7601,36.7758,16900.0
2010-06-17 14:15:00,46.9,46.9,46.87,46.88,6600.0,36.7679,36.7679,36.7444,36.7523,6600.0
2010-06-17 14:20:00,46.89,46.93,46.87,46.91,10100.0,36.7601,36.7915,36.7444,36.7758,10100.0
2010-06-17 14:25:00,46.92,46.92,46.83,46.86,16500.0,36.7836,36.7836,36.7131,36.7366,16500.0
2010-06-17 14:30:00,46.85,46.88,46.82,46.84,17400.0,36.7288,36.7523,36.7052,36.7209,17400.0
2010-06-17 14:35:00,46.86,46.93,46.84,46.89,29000.0,36.7366,36.7915,36.7209,36.7601,29000.0
2010-06-17 14:40:00,46.89,46.9,46.79,46.8,74800.0,36.7601,36.7679,36.6817,36.6896,74800.0
2010-06-17 14:45:00,46.79,46.85,46.78,46.82,34200.0,36.6817,36.7288,36.6739,36.7052,34200.0
2010-06-17 14:50:00,46.82,46.86,46.81,46.84,11700.0,36.7052,36.7366,36.6974,36.7209,11700.0
2010-06-17 14:55:00,46.84,46.87,46.83,46.86,41700.0,36.7209,36.7444,36.7131,36.7366,41700.0
2010-06-17 15:00:00,46.86,46.86,46.72,46.73,13900.0,36.7366,36.7366,36.6268,36.6347,13900.0
2010-06-17 15:05:00,46.72,46.83,46.72,46.78,24200.0,36.6268,36.7131,36.6268,36.6739,24200.0
2010-06-17 15:10:00,46.79,46.85,46.7,46.7,46700.0,36.6817,36.7288,36.6112,36.6112,46700.0
2010-06-17 15:15:00,46.7,46.77,46.7,46.75,25800.0,36.6112,36.666,36.6112,36.6504,25800.0
2010-06-17 15:20:00,46.75,46.8,46.72,46.75,19600.0,36.6504,36.6896,36.6268,36.6504,19600.0
2010-06-17 15:25:00,46.76,46.77,46.67,46.7,14700.0,36.6582,36.666,36.5876,36.6112,14700.0
2010-06-17 15:30:00,46.7,46.85,46.7,46.84,30300.0,36.6112,36.7288,36.6112,36.7209,30300.0
2010-06-17 15:35:00,46.83,46.88,46.8,46.84,33500.0,36.7131,36.7523,36.6896,36.7209,33500.0
2010-06-17 15:40:00,46.83,46.88,46.82,46.83,31100.0,36.7131,36.7523,36.7052,36.7131,31100.0
2010-06-17 15:45:00,46.84,47.0,46.84,46.99,57500.0,36.7209,36.8463,36.7209,36.8385,57500.0
2010-06-17 15:50:00,46.99,47.02,46.9,46.9,107700.0,36.8385,36.862,36.7679,36.7679,107700.0
2010-06-17 15:55:00,46.9,47.01,46.86,47.0,326800.0,36.7679,36.8542,36.7366,36.8463,326800.0
2010-06-18 09:30:00,47.64,47.64,47.42,47.54,153300.0,37.3481,37.3481,37.1756,37.2697,153300.0
2010-06-18 09:35:00,47.55,47.61,47.51,47.54,86100.0,37.2775,37.3246,37.2462,37.2697,86100.0
2010-06-18 09:40:00,47.54,47.57,47.52,47.56,58200.0,37.2697,37.2932,37.254,37.2854,58200.0
2010-06-18 09:45:00,47.57,47.6,47.56,47.58,23400.0,37.2932,37.3167,37.2854,37.301,23400.0
2010-06-18 09:50:00,47.59,47.59,47.52,47.54,34200.0,37.3089,37.3089,37.254,37.2697,34200.0
2010-06-18 09:55:00,47.54,47.54,47.47,47.48,56900.0,37.2697,37.2697,37.2148,37.2226,56900.0
2010-06-18 10:00:00,47.48,47.53,47.47,47.48,34000.0,37.2226,37.2618,37.2148,37.2226,34000.0
2010-06-18 10:05:00,47.49,47.56,47.49,47.55,42500.0,37.2305,37.2854,37.2305,37.2775,42500.0
2010-06-18 10:10:00,47.56,47.64,47.55,47.57,31500.0,37.2854,37.3481,37.2775,37.2932,31500.0
2010-06-18 10:15:00,47.56,47.64,47.56,47.62,41300.0,37.2854,37.3481,37.2854,37.3324,41300.0
2010-06-18 10:20:00,47.62,47.63,47.59,47.62,14700.0,37.3324,37.3402,37.3089,37.3324,14700.0
2010-06-18 10:25:00,47.62,47.7,47.61,47.69,33700.0,37.3324,37.3951,37.3246,37.3873,33700.0
2010-06-18 10:30:00,47.68,47.77,47.68,47.76,26000.0,37.3794,37.45,37.3794,37.4422,26000.0
2010-06-18 10:35:00,47.75,47.81,47.71,47.76,37700.0,37.4343,37.4814,37.403,37.4422,37700.0
2010-06-18 10:40:00,47.76,47.77,47.7,47.74,19600.0,37.4422,37.45,37.3951,37.4265,19600.0
2010-06-18 10:45:00,47.75,47.79,47.73,47.78,25900.0,37.4343,37.4657,37.4186,37.4578,25900.0
2010-06-18 10:50:00,47.79,47.82,47.78,47.8,16400.0,37.4657,37.4892,37.4578,37.4735,16400.0
2010-06-18 10:55:00,47.8,47.88,47.8,47.86,45000.0,37.4735,37.5362,37.4735,37.5206,45000.0
2010-06-18 11:00:00,47.86,47.88,47.84,47.84,59000.0,37.5206,37.5362,37.5049,37.5049,59000.0
2010-06-18 11:05:00,47.84,47.95,47.84,47.92,33700.0,37.5049,37.5911,37.5049,37.5676,33700.0
2010-06-18 11:10:00,47.92,47.95,47.8,47.81,27300.0,37.5676,37.5911,37.4735,37.4814,27300.0
2010-06-18 11:15:00,47.81,47.82,47.76,47.79,15200.0,37.4814,37.4892,37.4422,37.4657,15200.0
2010-06-18 11:20:00,47.78,47.79,47.75,47.77,12400.0,37.4578,37.4657,37.4343,37.45,12400.0
2010-06-18 11:25:00,47.77,47.78,47.74,47.74,25300.0,37.45,37.4578,37.4265,37.4265,25300.0
2010-06-18 11:30:00,47.72,47.76,47.71,47.73,13800.0,37.4108,37.4422,37.403,37.4186,13800.0
2010-06-18 11:35:00,47.75,47.8,47.74,47.78,41500.0,37.4343,37.4735,37.4265,37.4578,41500.0
2010-06-18 11:40:00,47.78,47.79,47.73,47.77,17000.0,37.4578,37.4657,37.4186,37.45,17000.0
2010-06-18 11:45:00,47.76,47.78,47.74,47.78,10800.0,37.4422,37.4578,37.4265,37.4578,10800.0
2010-06-18 11:50:00,47.78,47.8,47.77,47.79,9000.0,37.4578,37.4735,37.45,37.4657,9000.0
2010-06-18 11:55:00,47.79,47.8,47.77,47.78,13100.0,37.4657,37.4735,37.45,37.4578,13100.0
2010-06-18 12:00:00,47.79,47.86,47.78,47.81,26500.0,37.4657,37.5206,37.4578,37.4814,26500.0
2010-06-18 12:05:00,47.81,47.82,47.79,47.81,17800.0,37.4814,37.4892,37.4657,37.4814,17800.0
2010-06-18 12:10:00,47.8,47.83,47.79,47.81,8800.0,37.4735,37.497,37.4657,37.4814,8800.0
2010-06-18 12:15:00,47.81,47.86,47.81,47.86,30500.0,37.4814,37.5206,37.4814,37.5206,30500.0
2010-06-18 12:20:00,47.86,47.86,47.73,47.75,54500.0,37.5206,37.5206,37.4186,37.4343,54500.0
2010-06-18 12:25:00,47.75,47.77,47.72,47.75,8200.0,37.4343,37.45,37.4108,37.4343,8200.0
2010-06-18 12:30:00,47.75,47.75,47.71,47.73,15400.0,37.4343,37.4343,37.403,37.4186,15400.0
2010-06-18 12:35:00,47.73,47.73,47.71,47.72,7700.0,37.4186,37.4186,37.403,37.4108,7700.0
2010-06-18 12:40:00,47.72,47.74,47.71,47.73,15600.0,37.4108,37.4265,37.403,37.4186,15600.0
2010-06-18 12:45:00,47.73,47.79,47.73,47.79,20900.0,37.4186,37.4657,37.4186,37.4657,20900.0
2010-06-18 12:50:00,47.79,47.83,47.79,47.82,11500.0,37.4657,37.497,37.4657,37.4892,11500.0
2010-06-18 12:55:00,47.83,47.83,47.78,47.79,12200.0,37.497,37.497,37.4578,37.4657,12200.0
2010-06-18 13:00:00,47.79,47.84,47.75,47.82,25100.0,37.4657,37.5049,37.4343,37.4892,25100.0
2010-06-18 13:05:00,47.81,47.85,47.79,47.81,19000.0,37.4814,37.5127,37.4657,37.4814,19000.0
2010-06-18 13:10:00,47.82,47.82,47.77,47.8,21000.0,37.4892,37.4892,37.45,37.4735,21000.0
2010-06-18 13:15:00,47.8,47.82,47.78,47.79,15900.0,37.4735,37.4892,37.4578,37.4657,15900.0
2010-06-18 13:20:00,47.79,47.82,47.77,47.81,11000.0,37.4657,37.4892,37.45,37.4814,11000.0
2010-06-18 13:25:00,47.81,47.83,47.76,47.78,14100.0,37.4814,37.497,37.4422,37.4578,14100.0
2010-06-18 13:30:00,47.78,47.79,47.76,47.77,13500.0,37.4578,37.4657,37.4422,37.45,13500.0
2010-06-18 13:35:00,47.78,47.82,47.77,47.82,10900.0,37.4578,37.4892,37.45,37.4892,10900.0
2010-06-18 13:40:00,47.83,47.84,47.79,47.82,32100.0,37.497,37.5049,37.4657,37.4892,32100.0
2010-06-18 13:45:00,47.82,47.82,47.74,47.77,17400.0,37.4892,37.4892,37.4265,37.45,17400.0
2010-06-18 13:50:00,47.79,47.81,47.74,47.79,23700.0,37.4657,37.4814,37.4265,37.4657,23700.0
2010-06-18 13:55:00,47.79,47.84,47.78,47.81,32600.0,37.4657,37.5049,37.4578,37.4814,32600.0
2010-06-18 14:00:00,47.8,47.81,47.76,47.76,35000.0,37.4735,37.4814,37.4422,37.4422,35000.0
2010-06-18 14:05:00,47.77,47.78,47.74,47.75,18900.0,37.45,37.4578,37.4265,37.4343,18900.0
2010-06-18 14:10:00,47.75,47.82,47.75,47.8,15700.0,37.4343,37.4892,37.4343,37.4735,15700.0
2010-06-18 14:15:00,47.8,47.83,47.79,47.79,14800.0,37.4735,37.497,37.4657,37.4657,14800.0
2010-06-18 14:20:00,47.8,47.83,47.78,47.78,10500.0,37.4735,37.497,37.4578,37.4578,10500.0
2010-06-18 14:25:00,47.79,47.83,47.79,47.83,25300.0,37.4657,37.497,37.4657,37.497,25300.0
2010-06-18 14:30:00,47.83,47.83,47.78,47.8,13600.0,37.497,37.497,37.4578,37.4735,13600.0
2010-06-18 14:35:00,47.81,47.83,47.78,47.81,22600.0,37.4814,37.497,37.4578,37.4814,22600.0
2010-06-18 14:40:00,47.8,47.81,47.76,47.77,41800.0,37.4735,37.4814,37.4422,37.45,41800.0
2010-06-18 14:45:00,47.77,47.79,47.74,47.75,39100.0,37.45,37.4657,37.4265,37.4343,39100.0
2010-06-18 14:50:00,47.75,47.77,47.74,47.77,23600.0,37.4343,37.45,37.4265,37.45,23600.0
2010-06-18 14:55:00,47.77,47.78,47.74,47.76,28300.0,37.45,37.4578,37.4265,37.4422,28300.0
2010-06-18 15:00:00,47.76,47.77,47.69,47.69,20000.0,37.4422,37.45,37.3873,37.3873,20000.0
2010-06-18 15:05:00,47.69,47.74,47.68,47.71,18800.0,37.3873,37.4265,37.3794,37.403,18800.0
2010-06-18 15:10:00,47.7,47.78,47.68,47.78,39500.0,37.3951,37.4578,37.3794,37.4578,39500.0
2010-06-18 15:15:00,47.77,47.78,47.73,47.73,26200.0,37.45,37.4578,37.4186,37.4186,26200.0
2010-06-18 15:20:00,47.73,47.75,47.72,47.72,22000.0,37.4186,37.4343,37.4108,37.4108,22000.0
2010-06-18 15:25:00,47.72,47.73,47.71,47.73,36800.0,37.4108,37.4186,37.403,37.4186,36800.0
2010-06-18 15:30:00,47.73,47.75,47.7,47.71,28100.0,37.4186,37.4343,37.3951,37.403,28100.0
2010-06-18 15:35:00,47.71,47.72,47.69,47.71,66500.0,37.403,37.4108,37.3873,37.403,66500.0
2010-06-18 15:40:00,47.71,47.72,47.69,47.7,43200.0,37.403,37.4108,37.3873,37.3951,43200.0
2010-06-18 15:45:00,47.71,47.76,47.71,47.72,51600.0,37.403,37.4422,37.403,37.4108,51600.0
2010-06-18 15:50:00,47.72,47.86,47.72,47.85,73400.0,37.4108,37.5206,37.4108,37.5127,73400.0
2010-06-18 15:55:00,47.86,47.95,47.77,47.9,195900.0,37.5206,37.5911,37.45,37.5519,195900.0
2010-06-21 09:30:00,49.25,49.42,49.25,49.39,135900.0,38.6103,38.7435,38.6103,38.72,135900.0
2010-06-21 09:35:00,49.39,49.42,49.3,49.33,95100.0,38.72,38.7435,38.6495,38.673,95100.0
2010-06-21 09:40:00,49.33,49.38,49.3,49.36,87800.0,38.673,38.7122,38.6495,38.6965,87800.0
2010-06-21 09:45:00,49.36,49.41,49.28,49.39,78600.0,38.6965,38.7357,38.6338,38.72,78600.0
2010-06-21 09:50:00,49.41,49.47,49.39,49.43,44500.0,38.7357,38.7827,38.72,38.7514,44500.0
2010-06-21 09:55:00,49.43,49.5,49.42,49.43,97900.0,38.7514,38.8063,38.7435,38.7514,97900.0
2010-06-21 10:00:00,49.44,49.53,49.44,49.51,27400.0,38.7592,38.8298,38.7592,38.8141,27400.0
2010-06-21 10:05:00,49.51,49.51,49.43,49.47,58900.0,38.8141,38.8141,38.7514,38.7827,58900.0
2010-06-21 10:10:00,49.47,49.52,49.46,49.5,53900.0,38.7827,38.8219,38.7749,38.8063,53900.0
2010-06-21 10:15:00,49.5,49.52,49.45,49.45,65300.0,38.8063,38.8219,38.7671,38.7671,65300.0
2010-06-21 10:20:00,49.45,49.51,49.44,49.47,56300.0,38.7671,38.8141,38.7592,38.7827,56300.0
2010-06-21 10:25:00,49.48,49.48,49.42,49.42,37000.0,38.7906,38.7906,38.7435,38.7435,37000.0
2010-06-21 10:30:00,49.42,49.45,49.4,49.42,29700.0,38.7435,38.7671,38.7279,38.7435,29700.0
2010-06-21 10:35:00,49.43,49.49,49.4,49.47,20500.0,38.7514,38.7984,38.7279,38.7827,20500.0
2010-06-21 10:40:00,49.48,49.5,49.46,49.47,19200.0,38.7906,38.8063,38.7749,38.7827,19200.0
2010-06-21 10:45:00,49.47,49.53,49.44,49.44,31200.0,38.7827,38.8298,38.7592,38.7592,31200.0
2010-06-21 10:50:00,49.44,49.44,49.3,49.34,65100.0,38.7592,38.7592,38.6495,38.6808,65100.0
2010-06-21 10:55:00,49.33,49.34,49.29,49.32,64200.0,38.673,38.6808,38.6416,38.6651,64200.0
2010-06-21 11:00:00,49.33,49.36,49.3,49.34,58200.0,38.673,38.6965,38.6495,38.6808,58200.0
2010-06-21 11:05:00,49.34,49.39,49.32,49.35,29400.0,38.6808,38.72,38.6651,38.6887,29400.0
2010-06-21 11:10:00,49.34,49.36,49.34,49.35,39600.0,38.6808,38.6965,38.6808,38.6887,39600.0
2010-06-21 11:15:00,49.35,49.37,49.33,49.33,52300.0,38.6887,38.7043,38.673,38.673,52300.0
2010-06-21 11:20:00,49.33,49.34,49.3,49.34,84500.0,38.673,38.6808,38.6495,38.6808,84500.0
2010-06-21 11:25:00,49.34,49.34,49.29,49.31,48900.0,38.6808,38.6808,38.6416,38.6573,48900.0
2010-06-21 11:30:00,49.31,49.33,49.31,49.33,32800.0,38.6573,38.673,38.6573,38.673,32800.0
2010-06-21 11:35:00,49.33,49.34,49.3,49.31,34000.0,38.673,38.6808,38.6495,38.6573,34000.0
2010-06-21 11:40:00,49.31,49.37,49.31,49.35,27700.0,38.6573,38.7043,38.6573,38.6887,27700.0
2010-06-21 11:45:00,49.34,49.36,49.3,49.31,17200.0,38.6808,38.6965,38.6495,38.6573,17200.0
2010-06-21 11:50:00,49.31,49.33,49.28,49.31,36800.0,38.6573,38.673,38.6338,38.6573,36800.0
2010-06-21 11:55:00,49.33,49.34,49.28,49.31,33000.0,38.673,38.6808,38.6338,38.6573,33000.0
2010-06-21 12:00:00,49.31,49.34,49.28,49.33,41000.0,38.6573,38.6808,38.6338,38.673,41000.0
2010-06-21 12:05:00,49.32,49.32,49.26,49.27,31200.0,38.6651,38.6651,38.6181,38.6259,31200.0
2010-06-21 12:10:00,49.28,49.28,49.24,49.26,29400.0,38.6338,38.6338,38.6024,38.6181,29400.0
2010-06-21 12:15:00,49.25,49.27,49.25,49.26,19100.0,38.6103,38.6259,38.6103,38.6181,19100.0
2010-06-21 12:20:00,49.26,49.26,49.18,49.19,53100.0,38.6181,38.6181,38.5554,38.5632,53100.0
2010-06-21 12:25:00,49.19,49.22,49.17,49.2,20900.0,38.5632,38.5867,38.5475,38.5711,20900.0
2010-06-21 12:30:00,49.18,49.2,49.16,49.2,18300.0,38.5554,38.5711,38.5397,38.5711,18300.0
2010-06-21 12:35:00,49.19,49.19,49.15,49.16,19600.0,38.5632,38.5632,38.5319,38.5397,19600.0
2010-06-21 12:40:00,49.2,49.2,49.13,49.17,18400.0,38.5711,38.5711,38.5162,38.5475,18400.0
2010-06-21 12:45:00,49.16,49.19,49.15,49.19,9900.0,38.5397,38.5632,38.5319,38.5632,9900.0
2010-06-21 12:50:00,49.19,49.2,49.13,49.15,49500.0,38.5632,38.5711,38.5162,38.5319,49500.0
2010-06-21 12:55:00,49.15,49.2,49.15,49.2,32600.0,38.5319,38.5711,38.5319,38.5711,32600.0
2010-06-21 13:00:00,49.19,49.19,49.14,49.18,29600.0,38.5632,38.5632,38.524,38.5554,29600.0
2010-06-21 13:05:00,49.18,49.18,49.14,49.17,29900.0,38.5554,38.5554,38.524,38.5475,29900.0
2010-06-21 13:10:00,49.17,49.25,49.17,49.24,27500.0,38.5475,38.6103,38.5475,38.6024,27500.0
2010-06-21 13:15:00,49.23,49.26,49.19,49.19,17500.0,38.5946,38.6181,38.5632,38.5632,17500.0
2010-06-21 13:20:00,49.2,49.23,49.18,49.18,26000.0,38.5711,38.5946,38.5554,38.5554,26000.0
2010-06-21 13:25:00,49.18,49.25,49.18,49.24,28300.0,38.5554,38.6103,38.5554,38.6024,28300.0
2010-06-21 13:30:00,49.24,49.26,49.17,49.22,36600.0,38.6024,38.6181,38.5475,38.5867,36600.0
2010-06-21 13:35:00,49.23,49.24,49.06,49.07,84600.0,38.5946,38.6024,38.4613,38.4692,84600.0
2010-06-21 13:40:00,49.06,49.07,48.97,48.97,150600.0,38.4613,38.4692,38.3908,38.3908,150600.0
2010-06-21 13:45:00,48.98,48.98,48.95,48.97,53400.0,38.3986,38.3986,38.3751,38.3908,53400.0
2010-06-21 13:50:00,48.97,49.06,48.97,49.04,69300.0,38.3908,38.4613,38.3908,38.4456,69300.0
2010-06-21 13:55:00,49.04,49.06,49.0,49.0,28200.0,38.4456,38.4613,38.4143,38.4143,28200.0
2010-06-21 14:00:00,48.99,49.0,48.95,48.95,22700.0,38.4064,38.4143,38.3751,38.3751,22700.0
2010-06-21 14:05:00,48.95,49.0,48.94,48.98,20500.0,38.3751,38.4143,38.3672,38.3986,20500.0
2010-06-21 14:10:00,48.98,49.06,48.97,49.04,44600.0,38.3986,38.4613,38.3908,38.4456,44600.0
2010-06-21 14:15:00,49.05,49.13,49.04,49.06,25100.0,38.4535,38.5162,38.4456,38.4613,25100.0
2010-06-21 14:20:00,49.07,49.11,49.06,49.1,19100.0,38.4692,38.5005,38.4613,38.4927,19100.0
2010-06-21 14:25:00,49.08,49.08,49.0,49.02,47100.0,38.477,38.477,38.4143,38.43,47100.0
2010-06-21 14:30:00,49.03,49.06,49.03,49.03,29200.0,38.4378,38.4613,38.4378,38.4378,29200.0
2010-06-21 14:35:00,49.04,49.08,49.03,49.04,14600.0,38.4456,38.477,38.4378,38.4456,14600.0
2010-06-21 14:40:00,49.03,49.06,49.0,49.01,15200.0,38.4378,38.4613,38.4143,38.4221,15200.0
2010-06-21 14:45:00,49.01,49.01,48.94,48.94,22000.0,38.4221,38.4221,38.3672,38.3672,22000.0
2010-06-21 14:50:00,48.94,48.94,48.85,48.89,36700.0,38.3672,38.3672,38.2967,38.328,36700.0
2010-06-21 14:55:00,48.88,48.89,48.85,48.87,23500.0,38.3202,38.328,38.2967,38.3124,23500.0
2010-06-21 15:00:00,48.87,48.92,48.81,48.83,20900.0,38.3124,38.3516,38.2653,38.281,20900.0
2010-06-21 15:05:00,48.82,48.83,48.7,48.71,81000.0,38.2732,38.281,38.1791,38.1869,81000.0
2010-06-21 15:10:00,48.71,48.73,48.56,48.57,135300.0,38.1869,38.2026,38.0693,38.0772,135300.0
2010-06-21 15:15:00,48.58,48.69,48.55,48.57,148400.0,38.085,38.1712,38.0615,38.0772,148400.0
2010-06-21 15:20:00,48.58,48.65,48.58,48.64,70100.0,38.085,38.1399,38.085,38.132,70100.0
2010-06-21 15:25:00,48.64,48.68,48.58,48.61,50500.0,38.132,38.1634,38.085,38.1085,50500.0
2010-06-21 15:30:00,48.6,48.65,48.58,48.63,47300.0,38.1007,38.1399,38.085,38.1242,47300.0
2010-06-21 15:35:00,48.63,48.65,48.59,48.59,66300.0,38.1242,38.1399,38.0928,38.0928,66300.0
2010-06-21 15:40:00,48.59,48.6,48.5,48.54,200400.0,38.0928,38.1007,38.0223,38.0537,200400.0
2010-06-21 15:45:00,48.56,49.5,48.52,48.56,371600.0,38.0693,38.8063,38.038,38.0693,371600.0
2010-06-21 15:50:00,48.56,48.62,48.52,48.59,178400.0,38.0693,38.1164,38.038,38.0928,178400.0
2010-06-21 15:55:00,48.58,48.9,48.58,48.9,171000.0,38.085,38.3359,38.085,38.3359,171000.0
2010-06-22 09:30:00,48.75,48.78,48.54,48.69,73300.0,38.2183,38.2418,38.0537,38.1712,73300.0
2010-06-22 09:35:00,48.69,48.79,48.67,48.77,78700.0,38.1712,38.2496,38.1556,38.234,78700.0
2010-06-22 09:40:00,48.77,48.84,48.77,48.83,101900.0,38.234,38.2888,38.234,38.281,101900.0
2010-06-22 09:45:00,48.83,48.92,48.82,48.89,65500.0,38.281,38.3516,38.2732,38.328,65500.0
2010-06-22 09:50:00,48.89,48.9,48.72,48.73,50700.0,38.328,38.3359,38.1948,38.2026,50700.0
2010-06-22 09:55:00,48.74,48.75,48.69,48.71,28000.0,38.2104,38.2183,38.1712,38.1869,28000.0
2010-06-22 10:00:00,48.68,48.71,48.56,48.61,62500.0,38.1634,38.1869,38.0693,38.1085,62500.0
2010-06-22 10:05:00,48.59,48.59,48.53,48.58,31300.0,38.0928,38.0928,38.0458,38.085,31300.0
2010-06-22 10:10:00,48.6,48.65,48.59,48.63,20700.0,38.1007,38.1399,38.0928,38.1242,20700.0
2010-06-22 10:15:00,48.62,48.63,48.48,48.51,50800.0,38.1164,38.1242,38.0066,38.0301,50800.0
2010-06-22 10:20:00,48.49,48.51,48.45,48.49,36800.0,38.0145,38.0301,37.9831,38.0145,36800.0
2010-06-22 10:25:00,48.49,48.58,48.49,48.57,35800.0,38.0145,38.085,38.0145,38.0772,35800.0
2010-06-22 10:30:00,48.55,48.6,48.51,48.54,71300.0,38.0615,38.1007,38.0301,38.0537,71300.0
2010-06-22 10:35:00,48.54,48.56,48.5,48.55,26800.0,38.0537,38.0693,38.0223,38.0615,26800.0
2010-06-22 10:40:00,48.54,48.62,48.53,48.62,29100.0,38.0537,38.1164,38.0458,38.1164,29100.0
2010-06-22 10:45:00,48.61,48.63,48.59,48.63,32200.0,38.1085,38.1242,38.0928,38.1242,32200.0
2010-06-22 10:50:00,48.61,48.7,48.61,48.68,21000.0,38.1085,38.1791,38.1085,38.1634,21000.0
2010-06-22 10:55:00,48.7,48.71,48.65,48.68,19600.0,38.1791,38.1869,38.1399,38.1634,19600.0
2010-06-22 11:00:00,48.68,48.69,48.63,48.64,18200.0,38.1634,38.1712,38.1242,38.132,18200.0
2010-06-22 11:05:00,48.64,48.64,48.53,48.57,18500.0,38.132,38.132,38.0458,38.0772,18500.0
2010-06-22 11:10:00,48.57,48.62,48.55,48.62,18200.0,38.0772,38.1164,38.0615,38.1164,18200.0
2010-06-22 11:15:00,48.61,48.64,48.58,48.62,12300.0,38.1085,38.132,38.085,38.1164,12300.0
2010-06-22 11:20:00,48.62,48.68,48.6,48.65,31000.0,38.1164,38.1634,38.1007,38.1399,31000.0
2010-06-22 11:25:00,48.66,48.66,48.6,48.65,43100.0,38.1477,38.1477,38.1007,38.1399,43100.0
2010-06-22 11:30:00,48.64,48.74,48.63,48.73,17200.0,38.132,38.2104,38.1242,38.2026,17200.0
2010-06-22 11:35:00,48.72,48.81,48.72,48.79,18500.0,38.1948,38.2653,38.1948,38.2496,18500.0
2010-06-22 11:40:00,48.78,48.78,48.72,48.72,6000.0,38.2418,38.2418,38.1948,38.1948,6000.0
2010-06-22 11:45:00,48.72,48.76,48.71,48.75,8100.0,38.1948,38.2261,38.1869,38.2183,8100.0
2010-06-22 11:50:00,48.74,48.78,48.72,48.73,8000.0,38.2104,38.2418,38.1948,38.2026,8000.0
2010-06-22 11:55:00,48.71,48.71,48.63,48.66,6200.0,38.1869,38.1869,38.1242,38.1477,6200.0
2010-06-22 12:00:00,48.65,48.68,48.59,48.61,6500.0,38.1399,38.1634,38.0928,38.1085,6500.0
2010-06-22 12:05:00,48.61,48.64,48.58,48.62,6600.0,38.1085,38.132,38.085,38.1164,6600.0
2010-06-22 12:10:00,48.61,48.65,48.6,48.62,6700.0,38.1085,38.1399,38.1007,38.1164,6700.0
2010-06-22 12:15:00,48.6,48.64,48.57,48.64,9600.0,38.1007,38.132,38.0772,38.132,9600.0
2010-06-22 12:20:00,48.65,48.65,48.6,48.64,16000.0,38.1399,38.1399,38.1007,38.132,16000.0
2010-06-22 12:25:00,48.64,48.66,48.55,48.55,10100.0,38.132,38.1477,38.0615,38.0615,10100.0
2010-06-22 12:30:00,48.55,48.57,48.5,48.56,16100.0,38.0615,38.0772,38.0223,38.0693,16100.0
2010-06-22 12:35:00,48.55,48.55,48.49,48.5,11100.0,38.0615,38.0615,38.0145,38.0223,11100.0
2010-06-22 12:40:00,48.5,48.51,48.47,48.49,5400.0,38.0223,38.0301,37.9988,38.0145,5400.0
2010-06-22 12:45:00,48.49,48.53,48.48,48.52,12400.0,38.0145,38.0458,38.0066,38.038,12400.0
2010-06-22 12:50:00,48.51,48.55,48.49,48.55,11400.0,38.0301,38.0615,38.0145,38.0615,11400.0
2010-06-22 12:55:00,48.55,48.56,48.52,48.54,11600.0,38.0615,38.0693,38.038,38.0537,11600.0
2010-06-22 13:00:00,48.54,48.59,48.5,48.59,12600.0,38.0537,38.0928,38.0223,38.0928,12600.0
2010-06-22 13:05:00,48.6,48.6,48.58,48.6,7200.0,38.1007,38.1007,38.085,38.1007,7200.0
2010-06-22 13:10:00,48.6,48.61,48.55,48.57,20100.0,38.1007,38.1085,38.0615,38.0772,20100.0
2010-06-22 13:15:00,48.57,48.57,48.53,48.54,5100.0,38.0772,38.0772,38.0458,38.0537,5100.0
2010-06-22 13:20:00,48.55,48.55,48.5,48.52,17100.0,38.0615,38.0615,38.0223,38.038,17100.0
2010-06-22 13:25:00,48.52,48.52,48.45,48.47,13000.0,38.038,38.038,37.9831,37.9988,13000.0
2010-06-22 13:30:00,48.47,48.49,48.45,48.49,96100.0,37.9988,38.0145,37.9831,38.0145,96100.0
2010-06-22 13:35:00,48.49,48.52,48.48,48.51,9200.0,38.0145,38.038,38.0066,38.0301,9200.0
2010-06-22 13:40:00,48.51,48.66,48.51,48.64,37700.0,38.0301,38.1477,38.0301,38.132,37700.0
2010-06-22 13:45:00,48.66,48.66,48.59,48.6,13100.0,38.1477,38.1477,38.0928,38.1007,13100.0
2010-06-22 13:50:00,48.62,48.62,48.5,48.53,18400.0,38.1164,38.1164,38.0223,38.0458,18400.0
2010-06-22 13:55:00,48.53,48.54,48.48,48.53,8000.0,38.0458,38.0537,38.0066,38.0458,8000.0
2010-06-22 14:00:00,48.51,48.51,48.4,48.4,23600.0,38.0301,38.0301,37.9439,37.9439,23600.0
2010-06-22 14:05:00,48.4,48.44,48.4,48.4,57200.0,37.9439,37.9753,37.9439,37.9439,57200.0
2010-06-22 14:10:00,48.4,48.46,48.37,48.46,18000.0,37.9439,37.9909,37.9204,37.9909,18000.0
2010-06-22 14:15:00,48.46,48.48,48.43,48.44,7700.0,37.9909,38.0066,37.9674,37.9753,7700.0
2010-06-22 14:20:00,48.43,48.45,48.4,48.4,13900.0,37.9674,37.9831,37.9439,37.9439,13900.0
2010-06-22 14:25:00,48.4,48.43,48.35,48.42,129000.0,37.9439,37.9674,37.9047,37.9596,129000.0
2010-06-22 14:30:00,48.41,48.45,48.37,48.41,37600.0,37.9517,37.9831,37.9204,37.9517,37600.0
2010-06-22 14:35:00,48.41,48.46,48.37,48.4,41400.0,37.9517,37.9909,37.9204,37.9439,41400.0
2010-06-22 14:40:00,48.4,48.4,48.33,48.35,273200.0,37.9439,37.9439,37.889,37.9047,273200.0
2010-06-22 14:45:00,48.34,48.35,48.15,48.15,112200.0,37.8969,37.9047,37.7479,37.7479,112200.0
2010-06-22 14:50:00,48.15,48.2,48.06,48.11,86900.0,37.7479,37.7871,37.6773,37.7165,86900.0
2010-06-22 14:55:00,48.1,48.11,48.05,48.09,54500.0,37.7087,37.7165,37.6695,37.7009,54500.0
2010-06-22 15:00:00,48.1,48.14,48.06,48.1,102900.0,37.7087,37.7401,37.6773,37.7087,102900.0
2010-06-22 15:05:00,48.09,48.11,47.99,47.99,56300.0,37.7009,37.7165,37.6225,37.6225,56300.0
2010-06-22 15:10:00,47.99,48.08,47.97,48.07,37600.0,37.6225,37.693,37.6068,37.6852,37600.0
2010-06-22 15:15:00,48.06,48.15,48.06,48.14,36900.0,37.6773,37.7479,37.6773,37.7401,36900.0
2010-06-22 15:20:00,48.14,48.14,48.01,48.01,46700.0,37.7401,37.7401,37.6381,37.6381,46700.0
2010-06-22 15:25:00,48.02,48.03,47.89,47.89,54600.0,37.646,37.6538,37.5441,37.5441,54600.0
2010-06-22 15:30:00,47.89,47.9,47.71,47.81,60400.0,37.5441,37.5519,37.403,37.4814,60400.0
2010-06-22 15:35:00,47.79,47.86,47.76,47.86,46700.0,37.4657,37.5206,37.4422,37.5206,46700.0
2010-06-22 15:40:00,47.86,47.92,47.82,47.88,29400.0,37.5206,37.5676,37.4892,37.5362,29400.0
2010-06-22 15:45:00,47.88,47.91,47.83,47.86,50400.0,37.5362,37.5598,37.497,37.5206,50400.0
2010-06-22 15:50:00,47.86,47.88,47.75,47.82,101900.0,37.5206,37.5362,37.4343,37.4892,101900.0
2010-06-22 15:55:00,47.81,47.95,47.81,47.87,183000.0,37.4814,37.5911,37.4814,37.5284,183000.0
2010-06-23 09:30:00,47.81,47.96,47.8,47.8,84300.0,37.6955,37.8138,37.6877,37.6877,84300.0
2010-06-23 09:35:00,47.81,47.82,47.66,47.71,57800.0,37.6955,37.7034,37.5773,37.6167,57800.0
2010-06-23 09:40:00,47.71,47.74,47.64,47.69,60500.0,37.6167,37.6403,37.5615,37.6009,60500.0
2010-06-23 09:45:00,47.69,47.76,47.67,47.68,31200.0,37.6009,37.6561,37.5852,37.593,31200.0
2010-06-23 09:50:00,47.68,47.71,47.62,47.68,42700.0,37.593,37.6167,37.5457,37.593,42700.0
2010-06-23 09:55:00,47.7,47.74,47.68,47.74,42900.0,37.6088,37.6403,37.593,37.6403,42900.0
2010-06-23 10:00:00,47.74,47.75,47.44,47.45,232600.0,37.6403,37.6482,37.4038,37.4117,232600.0
2010-06-23 10:05:00,47.45,47.47,47.32,47.33,76000.0,37.4117,37.4275,37.3092,37.3171,76000.0
2010-06-23 10:10:00,47.33,47.4,47.31,47.39,56700.0,37.3171,37.3723,37.3013,37.3644,56700.0
2010-06-23 10:15:00,47.38,47.39,47.3,47.35,88100.0,37.3565,37.3644,37.2934,37.3329,88100.0
2010-06-23 10:20:00,47.34,47.35,47.28,47.3,93500.0,37.325,37.3329,37.2777,37.2934,93500.0
2010-06-23 10:25:00,47.31,47.31,47.25,47.26,43800.0,37.3013,37.3013,37.254,37.2619,43800.0
2010-06-23 10:30:00,47.25,47.42,47.25,47.4,27000.0,37.254,37.388,37.254,37.3723,27000.0
2010-06-23 10:35:00,47.42,47.45,47.38,47.42,22600.0,37.388,37.4117,37.3565,37.388,22600.0
2010-06-23 10:40:00,47.42,47.42,47.34,47.37,30800.0,37.388,37.388,37.325,37.3486,30800.0
2010-06-23 10:45:00,47.37,47.47,47.35,47.46,19400.0,37.3486,37.4275,37.3329,37.4196,19400.0
2010-06-23 10:50:00,47.46,47.5,47.46,47.49,22300.0,37.4196,37.4511,37.4196,37.4432,22300.0
2010-06-23 10:55:00,47.49,47.52,47.48,47.48,36100.0,37.4432,37.4669,37.4354,37.4354,36100.0
2010-06-23 11:00:00,47.48,47.49,47.45,47.47,127800.0,37.4354,37.4432,37.4117,37.4275,127800.0
2010-06-23 11:05:00,47.48,47.49,47.45,47.47,40100.0,37.4354,37.4432,37.4117,37.4275,40100.0
2010-06-23 11:10:00,47.47,47.48,47.39,47.42,9900.0,37.4275,37.4354,37.3644,37.388,9900.0
2010-06-23 11:15:00,47.42,47.43,47.41,47.41,4800.0,37.388,37.3959,37.3802,37.3802,4800.0
2010-06-23 11:20:00,47.42,47.47,47.4,47.42,12700.0,37.388,37.4275,37.3723,37.388,12700.0
2010-06-23 11:25:00,47.44,47.46,47.42,47.44,5700.0,37.4038,37.4196,37.388,37.4038,5700.0
2010-06-23 11:30:00,47.44,47.46,47.42,47.43,10100.0,37.4038,37.4196,37.388,37.3959,10100.0
2010-06-23 11:35:00,47.43,47.43,47.36,47.37,6800.0,37.3959,37.3959,37.3407,37.3486,6800.0
2010-06-23 11:40:00,47.37,47.41,47.37,47.38,7100.0,37.3486,37.3802,37.3486,37.3565,7100.0
2010-06-23 11:45:00,47.38,47.41,47.34,47.35,10900.0,37.3565,37.3802,37.325,37.3329,10900.0
2010-06-23 11:50:00,47.35,47.38,47.31,47.32,7900.0,37.3329,37.3565,37.3013,37.3092,7900.0
2010-06-23 11:55:00,47.3,47.35,47.3,47.33,7500.0,37.2934,37.3329,37.2934,37.3171,7500.0
2010-06-23 12:00:00,47.35,47.37,47.34,47.35,10100.0,37.3329,37.3486,37.325,37.3329,10100.0
2010-06-23 12:05:00,47.36,47.4,47.36,47.4,23300.0,37.3407,37.3723,37.3407,37.3723,23300.0
2010-06-23 12:10:00,47.39,47.39,47.32,47.32,10400.0,37.3644,37.3644,37.3092,37.3092,10400.0
2010-06-23 12:15:00,47.31,47.37,47.31,47.37,9200.0,37.3013,37.3486,37.3013,37.3486,9200.0
2010-06-23 12:20:00,47.38,47.38,47.34,47.35,33100.0,37.3565,37.3565,37.325,37.3329,33100.0
2010-06-23 12:25:00,47.37,47.38,47.35,47.36,24300.0,37.3486,37.3565,37.3329,37.3407,24300.0
2010-06-23 12:30:00,47.37,47.38,47.35,47.35,5000.0,37.3486,37.3565,37.3329,37.3329,5000.0
2010-06-23 12:35:00,47.36,47.42,47.35,47.37,8900.0,37.3407,37.388,37.3329,37.3486,8900.0
2010-06-23 12:40:00,47.39,47.41,47.38,47.41,3500.0,37.3644,37.3802,37.3565,37.3802,3500.0
2010-06-23 12:45:00,47.41,47.49,47.4,47.48,4600.0,37.3802,37.4432,37.3723,37.4354,4600.0
2010-06-23 12:50:00,47.48,47.5,47.46,47.47,4400.0,37.4354,37.4511,37.4196,37.4275,4400.0
2010-06-23 12:55:00,47.46,47.51,47.44,47.51,4100.0,37.4196,37.459,37.4038,37.459,4100.0
2010-06-23 13:00:00,47.52,47.55,47.5,47.52,20900.0,37.4669,37.4905,37.4511,37.4669,20900.0
2010-06-23 13:05:00,47.52,47.53,47.49,47.5,42300.0,37.4669,37.4748,37.4432,37.4511,42300.0
2010-06-23 13:10:00,47.5,47.54,47.5,47.54,6900.0,37.4511,37.4827,37.4511,37.4827,6900.0
2010-06-23 13:15:00,47.53,47.53,47.46,47.49,15600.0,37.4748,37.4748,37.4196,37.4432,15600.0
2010-06-23 13:20:00,47.48,47.48,47.44,47.45,15500.0,37.4354,37.4354,37.4038,37.4117,15500.0
2010-06-23 13:25:00,47.45,47.5,47.44,47.5,10800.0,37.4117,37.4511,37.4038,37.4511,10800.0
2010-06-23 13:30:00,47.51,47.52,47.5,47.52,4800.0,37.459,37.4669,37.4511,37.4669,4800.0
2010-06-23 13:35:00,47.52,47.56,47.51,47.56,24400.0,37.4669,37.4984,37.459,37.4984,24400.0
2010-06-23 13:40:00,47.56,47.56,47.55,47.55,1700.0,37.4984,37.4984,37.4905,37.4905,1700.0
2010-06-23 13:45:00,47.55,47.55,47.48,47.5,7300.0,37.4905,37.4905,37.4354,37.4511,7300.0
2010-06-23 13:50:00,47.5,47.55,47.5,47.54,7900.0,37.4511,37.4905,37.4511,37.4827,7900.0
2010-06-23 13:55:00,47.54,47.57,47.53,47.55,6000.0,37.4827,37.5063,37.4748,37.4905,6000.0
2010-06-23 14:00:00,47.56,47.6,47.54,47.6,15800.0,37.4984,37.53,37.4827,37.53,15800.0
2010-06-23 14:05:00,47.61,47.61,47.56,47.56,12600.0,37.5379,37.5379,37.4984,37.4984,12600.0
2010-06-23 14:10:00,47.56,47.56,47.5,47.54,18300.0,37.4984,37.4984,37.4511,37.4827,18300.0
2010-06-23 14:15:00,47.55,47.57,47.44,47.55,41400.0,37.4905,37.5063,37.4038,37.4905,41400.0
2010-06-23 14:20:00,47.53,47.58,47.38,47.42,38200.0,37.4748,37.5142,37.3565,37.388,38200.0
2010-06-23 14:25:00,47.43,47.58,47.36,47.57,69900.0,37.3959,37.5142,37.3407,37.5063,69900.0
2010-06-23 14:30:00,47.59,47.89,47.59,47.78,82400.0,37.5221,37.7586,37.5221,37.6719,82400.0
2010-06-23 14:35:00,47.79,47.84,47.74,47.76,32500.0,37.6798,37.7192,37.6403,37.6561,32500.0
2010-06-23 14:40:00,47.79,47.8,47.67,47.67,19200.0,37.6798,37.6877,37.5852,37.5852,19200.0
2010-06-23 14:45:00,47.65,47.72,47.59,47.6,32700.0,37.5694,37.6246,37.5221,37.53,32700.0
2010-06-23 14:50:00,47.57,47.68,47.51,47.66,22100.0,37.5063,37.593,37.459,37.5773,22100.0
2010-06-23 14:55:00,47.63,47.65,47.54,47.64,69200.0,37.5536,37.5694,37.4827,37.5615,69200.0
2010-06-23 15:00:00,47.66,47.75,47.62,47.63,24000.0,37.5773,37.6482,37.5457,37.5536,24000.0
2010-06-23 15:05:00,47.63,47.63,47.54,47.58,161200.0,37.5536,37.5536,37.4827,37.5142,161200.0
2010-06-23 15:10:00,47.57,47.71,47.57,47.6,43300.0,37.5063,37.6167,37.5063,37.53,43300.0
2010-06-23 15:15:00,47.6,47.64,47.51,47.55,37300.0,37.53,37.5615,37.459,37.4905,37300.0
2010-06-23 15:20:00,47.54,47.61,47.51,47.61,143900.0,37.4827,37.5379,37.459,37.5379,143900.0
2010-06-23 15:25:00,47.61,47.67,47.58,47.61,47800.0,37.5379,37.5852,37.5142,37.5379,47800.0
2010-06-23 15:30:00,47.61,47.62,47.49,47.57,68600.0,37.5379,37.5457,37.4432,37.5063,68600.0
2010-06-23 15:35:00,47.56,47.63,47.56,47.62,65500.0,37.4984,37.5536,37.4984,37.5457,65500.0
2010-06-23 15:40:00,47.61,47.68,47.55,47.67,146200.0,37.5379,37.593,37.4905,37.5852,146200.0
2010-06-23 15:45:00,47.68,47.7,47.63,47.65,94400.0,37.593,37.6088,37.5536,37.5694,94400.0
2010-06-23 15:50:00,47.64,47.66,47.55,47.63,131600.0,37.5615,37.5773,37.4905,37.5536,131600.0
2010-06-23 15:55:00,47.62,47.71,47.58,47.69,195600.0,37.5457,37.6167,37.5142,37.6009,195600.0
2010-06-24 09:30:00,47.71,47.71,47.55,47.66,40500.0,37.6167,37.6167,37.4905,37.5773,40500.0
2010-06-24 09:35:00,47.65,47.71,47.62,47.63,51400.0,37.5694,37.6167,37.5457,37.5536,51400.0
2010-06-24 09:40:00,47.62,47.63,47.51,47.55,50700.0,37.5457,37.5536,37.459,37.4905,50700.0
2010-06-24 09:45:00,47.54,47.68,47.53,47.63,51700.0,37.4827,37.593,37.4748,37.5536,51700.0
2010-06-24 09:50:00,47.62,47.62,47.42,47.43,62800.0,37.5457,37.5457,37.388,37.3959,62800.0
2010-06-24 09:55:00,47.43,47.46,47.24,47.3,203900.0,37.3959,37.4196,37.2461,37.2934,203900.0
2010-06-24 10:00:00,47.29,47.44,47.28,47.41,33700.0,37.2855,37.4038,37.2777,37.3802,33700.0
2010-06-24 10:05:00,47.41,47.54,47.38,47.46,27400.0,37.3802,37.4827,37.3565,37.4196,27400.0
2010-06-24 10:10:00,47.46,47.53,47.44,47.44,15600.0,37.4196,37.4748,37.4038,37.4038,15600.0
2010-06-24 10:15:00,47.43,47.47,47.4,47.44,43900.0,37.3959,37.4275,37.3723,37.4038,43900.0
2010-06-24 10:20:00,47.46,47.55,47.43,47.55,41000.0,37.4196,37.4905,37.3959,37.4905,41000.0
2010-06-24 10:25:00,47.55,47.62,47.51,47.57,15000.0,37.4905,37.5457,37.459,37.5063,15000.0
2010-06-24 10:30:00,47.57,47.58,47.44,47.44,13400.0,37.5063,37.5142,37.4038,37.4038,13400.0
2010-06-24 10:35:00,47.44,47.54,47.4,47.53,18800.0,37.4038,37.4827,37.3723,37.4748,18800.0
2010-06-24 10:40:00,47.51,47.52,47.34,47.34,33600.0,37.459,37.4669,37.325,37.325,33600.0
2010-06-24 10:45:00,47.34,47.47,47.32,47.47,15100.0,37.325,37.4275,37.3092,37.4275,15100.0
2010-06-24 10:50:00,47.45,47.45,47.27,47.27,9700.0,37.4117,37.4117,37.2698,37.2698,9700.0
2010-06-24 10:55:00,47.27,47.36,47.25,47.35,23000.0,37.2698,37.3407,37.254,37.3329,23000.0
2010-06-24 11:00:00,47.35,47.35,47.19,47.25,66800.0,37.3329,37.3329,37.2067,37.254,66800.0
2010-06-24 11:05:00,47.25,47.25,47.1,47.19,38000.0,37.254,37.254,37.1357,37.2067,38000.0
2010-06-24 11:10:00,47.18,47.22,47.16,47.21,21500.0,37.1988,37.2304,37.1831,37.2225,21500.0
2010-06-24 11:15:00,47.21,47.29,47.2,47.26,14100.0,37.2225,37.2855,37.2146,37.2619,14100.0
2010-06-24 11:20:00,47.26,47.26,47.19,47.24,23400.0,37.2619,37.2619,37.2067,37.2461,23400.0
2010-06-24 11:25:00,47.24,47.27,47.19,47.2,19000.0,37.2461,37.2698,37.2067,37.2146,19000.0
2010-06-24 11:30:00,47.2,47.2,47.16,47.19,36300.0,37.2146,37.2146,37.1831,37.2067,36300.0
2010-06-24 11:35:00,47.18,47.29,47.18,47.27,21800.0,37.1988,37.2855,37.1988,37.2698,21800.0
2010-06-24 11:40:00,47.26,47.32,47.26,47.3,19300.0,37.2619,37.3092,37.2619,37.2934,19300.0
2010-06-24 11:45:00,47.31,47.4,47.31,47.4,15800.0,37.3013,37.3723,37.3013,37.3723,15800.0
2010-06-24 11:50:00,47.39,47.4,47.33,47.38,35300.0,37.3644,37.3723,37.3171,37.3565,35300.0
2010-06-24 11:55:00,47.38,47.4,47.32,47.34,16700.0,37.3565,37.3723,37.3092,37.325,16700.0
2010-06-24 12:00:00,47.35,47.51,47.35,47.49,11200.0,37.3329,37.459,37.3329,37.4432,11200.0
2010-06-24 12:05:00,47.49,47.5,47.44,47.46,15500.0,37.4432,37.4511,37.4038,37.4196,15500.0
2010-06-24 12:10:00,47.46,47.46,47.39,47.39,7400.0,37.4196,37.4196,37.3644,37.3644,7400.0
2010-06-24 12:15:00,47.4,47.5,47.39,47.46,49300.0,37.3723,37.4511,37.3644,37.4196,49300.0
2010-06-24 12:20:00,47.47,47.57,47.47,47.57,109900.0,37.4275,37.5063,37.4275,37.5063,109900.0
2010-06-24 12:25:00,47.57,47.57,47.47,47.49,50900.0,37.5063,37.5063,37.4275,37.4432,50900.0
2010-06-24 12:30:00,47.48,47.5,47.45,47.49,10900.0,37.4354,37.4511,37.4117,37.4432,10900.0
2010-06-24 12:35:00,47.49,47.49,47.4,47.42,10700.0,37.4432,37.4432,37.3723,37.388,10700.0
2010-06-24 12:40:00,47.42,47.47,47.42,47.44,64300.0,37.388,37.4275,37.388,37.4038,64300.0
2010-06-24 12:45:00,47.44,47.5,47.43,47.48,39000.0,37.4038,37.4511,37.3959,37.4354,39000.0
2010-06-24 12:50:00,47.49,47.6,47.49,47.59,39500.0,37.4432,37.53,37.4432,37.5221,39500.0
2010-06-24 12:55:00,47.59,47.65,47.59,47.63,18400.0,37.5221,37.5694,37.5221,37.5536,18400.0
2010-06-24 13:00:00,47.64,47.67,47.58,47.64,19500.0,37.5615,37.5852,37.5142,37.5615,19500.0
2010-06-24 13:05:00,47.66,47.66,47.53,47.54,42500.0,37.5773,37.5773,37.4748,37.4827,42500.0
2010-06-24 13:10:00,47.55,47.63,47.55,47.62,64800.0,37.4905,37.5536,37.4905,37.5457,64800.0
2010-06-24 13:15:00,47.63,47.63,47.58,47.58,17500.0,37.5536,37.5536,37.5142,37.5142,17500.0
2010-06-24 13:20:00,47.58,47.62,47.56,47.58,14400.0,37.5142,37.5457,37.4984,37.5142,14400.0
2010-06-24 13:25:00,47.6,47.6,47.55,47.57,8600.0,37.53,37.53,37.4905,37.5063,8600.0
2010-06-24 13:30:00,47.58,47.67,47.58,47.67,13800.0,37.5142,37.5852,37.5142,37.5852,13800.0
2010-06-24 13:35:00,47.67,47.72,47.66,47.67,14800.0,37.5852,37.6246,37.5773,37.5852,14800.0
2010-06-24 13:40:00,47.68,47.71,47.65,47.68,8500.0,37.593,37.6167,37.5694,37.593,8500.0
2010-06-24 13:45:00,47.71,47.74,47.69,47.74,16700.0,37.6167,37.6403,37.6009,37.6403,16700.0
2010-06-24 13:50:00,47.75,47.79,47.74,47.77,21000.0,37.6482,37.6798,37.6403,37.664,21000.0
2010-06-24 13:55:00,47.76,47.83,47.76,47.82,25100.0,37.6561,37.7113,37.6561,37.7034,25100.0
2010-06-24 14:00:00,47.82,47.84,47.78,47.8,78300.0,37.7034,37.7192,37.6719,37.6877,78300.0
2010-06-24 14:05:00,47.79,47.82,47.77,47.81,17500.0,37.6798,37.7034,37.664,37.6955,17500.0
2010-06-24 14:10:00,47.81,47.81,47.75,47.76,9500.0,37.6955,37.6955,37.6482,37.6561,9500.0
2010-06-24 14:15:00,47.76,47.79,47.74,47.76,22300.0,37.6561,37.6798,37.6403,37.6561,22300.0
2010-06-24 14:20:00,47.77,47.77,47.71,47.76,11700.0,37.664,37.664,37.6167,37.6561,11700.0
2010-06-24 14:25:00,47.77,47.8,47.72,47.73,19300.0,37.664,37.6877,37.6246,37.6325,19300.0
2010-06-24 14:30:00,47.72,47.72,47.65,47.67,35400.0,37.6246,37.6246,37.5694,37.5852,35400.0
2010-06-24 14:35:00,47.67,47.69,47.63,47.63,20100.0,37.5852,37.6009,37.5536,37.5536,20100.0
2010-06-24 14:40:00,47.63,47.64,47.61,47.62,14900.0,37.5536,37.5615,37.5379,37.5457,14900.0
2010-06-24 14:45:00,47.63,47.68,47.51,47.55,151600.0,37.5536,37.593,37.459,37.4905,151600.0
2010-06-24 14:50:00,47.57,47.58,47.53,47.53,75200.0,37.5063,37.5142,37.4748,37.4748,75200.0
2010-06-24 14:55:00,47.54,47.55,47.5,47.54,38400.0,37.4827,37.4905,37.4511,37.4827,38400.0
2010-06-24 15:00:00,47.54,47.63,47.54,47.59,44800.0,37.4827,37.5536,37.4827,37.5221,44800.0
2010-06-24 15:05:00,47.59,47.63,47.52,47.52,10800.0,37.5221,37.5536,37.4669,37.4669,10800.0
2010-06-24 15:10:00,47.53,47.54,47.37,47.43,39600.0,37.4748,37.4827,37.3486,37.3959,39600.0
2010-06-24 15:15:00,47.42,47.43,47.32,47.36,51400.0,37.388,37.3959,37.3092,37.3407,51400.0
2010-06-24 15:20:00,47.35,47.45,47.35,47.37,65800.0,37.3329,37.4117,37.3329,37.3486,65800.0
2010-06-24 15:25:00,47.37,47.51,47.37,47.45,51700.0,37.3486,37.459,37.3486,37.4117,51700.0
2010-06-24 15:30:00,47.45,47.48,47.43,47.47,91500.0,37.4117,37.4354,37.3959,37.4275,91500.0
2010-06-24 15:35:00,47.47,47.51,47.4,47.45,28300.0,37.4275,37.459,37.3723,37.4117,28300.0
2010-06-24 15:40:00,47.42,47.46,47.37,47.44,38400.0,37.388,37.4196,37.3486,37.4038,38400.0
2010-06-24 15:45:00,47.44,47.46,47.36,47.4,49200.0,37.4038,37.4196,37.3407,37.3723,49200.0
2010-06-24 15:50:00,47.41,47.41,47.37,47.39,21000.0,37.3802,37.3802,37.3486,37.3644,21000.0
2010-06-24 15:55:00,47.38,47.4,47.26,47.39,89100.0,37.3565,37.3723,37.2619,37.3644,89100.0
2010-06-25 09:30:00,47.24,47.25,47.14,47.15,56900.0,37.2461,37.254,37.1673,37.1752,56900.0
2010-06-25 09:35:00,47.15,47.15,47.02,47.05,97300.0,37.1752,37.1752,37.0727,37.0963,97300.0
2010-06-25 09:40:00,47.05,47.05,46.94,46.97,63300.0,37.0963,37.0963,37.0096,37.0332,63300.0
2010-06-25 09:45:00,46.96,47.02,46.95,47.02,70400.0,37.0254,37.0727,37.0175,37.0727,70400.0
2010-06-25 09:50:00,47.01,47.01,46.88,46.88,85700.0,37.0648,37.0648,36.9623,36.9623,85700.0
2010-06-25 09:55:00,46.88,47.03,46.88,47.0,75300.0,36.9623,37.0806,36.9623,37.0569,75300.0
2010-06-25 10:00:00,47.0,47.06,47.0,47.0,67100.0,37.0569,37.1042,37.0569,37.0569,67100.0
2010-06-25 10:05:00,46.99,47.06,46.97,47.02,92100.0,37.049,37.1042,37.0332,37.0727,92100.0
2010-06-25 10:10:00,47.02,47.04,46.98,47.03,97400.0,37.0727,37.0884,37.0411,37.0806,97400.0
2010-06-25 10:15:00,47.03,47.04,46.98,46.99,38500.0,37.0806,37.0884,37.0411,37.049,38500.0
2010-06-25 10:20:00,46.99,47.0,46.92,46.92,84600.0,37.049,37.0569,36.9938,36.9938,84600.0
2010-06-25 10:25:00,46.93,47.02,46.92,47.02,112500.0,37.0017,37.0727,36.9938,37.0727,112500.0
2010-06-25 10:30:00,47.03,47.04,46.94,46.99,67200.0,37.0806,37.0884,37.0096,37.049,67200.0
2010-06-25 10:35:00,46.99,47.01,46.92,46.95,141300.0,37.049,37.0648,36.9938,37.0175,141300.0
2010-06-25 10:40:00,46.96,47.03,46.94,47.03,33300.0,37.0254,37.0806,37.0096,37.0806,33300.0
2010-06-25 10:45:00,47.03,47.05,46.96,46.96,35200.0,37.0806,37.0963,37.0254,37.0254,35200.0
2010-06-25 10:50:00,46.95,46.98,46.76,46.79,44300.0,37.0175,37.0411,36.8677,36.8913,44300.0
2010-06-25 10:55:00,46.8,46.89,46.75,46.85,47000.0,36.8992,36.9702,36.8598,36.9386,47000.0
2010-06-25 11:00:00,46.85,46.95,46.85,46.93,29200.0,36.9386,37.0175,36.9386,37.0017,29200.0
2010-06-25 11:05:00,46.94,47.01,46.93,46.97,34200.0,37.0096,37.0648,37.0017,37.0332,34200.0
2010-06-25 11:10:00,46.97,46.97,46.86,46.9,42800.0,37.0332,37.0332,36.9465,36.9781,42800.0
2010-06-25 11:15:00,46.89,46.95,46.87,46.93,48100.0,36.9702,37.0175,36.9544,37.0017,48100.0
2010-06-25 11:20:00,46.93,46.96,46.87,46.92,36600.0,37.0017,37.0254,36.9544,36.9938,36600.0
2010-06-25 11:25:00,46.93,46.98,46.91,46.97,93100.0,37.0017,37.0411,36.9859,37.0332,93100.0
2010-06-25 11:30:00,46.98,47.02,46.96,46.96,77600.0,37.0411,37.0727,37.0254,37.0254,77600.0
2010-06-25 11:35:00,46.97,47.0,46.9,46.9,36600.0,37.0332,37.0569,36.9781,36.9781,36600.0
2010-06-25 11:40:00,46.9,46.95,46.87,46.91,11500.0,36.9781,37.0175,36.9544,36.9859,11500.0
2010-06-25 11:45:00,46.9,47.03,46.89,47.02,44600.0,36.9781,37.0806,36.9702,37.0727,44600.0
2010-06-25 11:50:00,47.03,47.06,46.99,46.99,106800.0,37.0806,37.1042,37.049,37.049,106800.0
2010-06-25 11:55:00,46.99,47.02,46.97,46.99,17100.0,37.049,37.0727,37.0332,37.049,17100.0
2010-06-25 12:00:00,46.99,47.03,46.95,47.03,21800.0,37.049,37.0806,37.0175,37.0806,21800.0
2010-06-25 12:05:00,47.03,47.04,46.99,47.02,54600.0,37.0806,37.0884,37.049,37.0727,54600.0
2010-06-25 12:10:00,47.01,47.02,46.97,47.0,27800.0,37.0648,37.0727,37.0332,37.0569,27800.0
2010-06-25 12:15:00,46.99,47.06,46.97,47.06,10500.0,37.049,37.1042,37.0332,37.1042,10500.0
2010-06-25 12:20:00,47.06,47.1,47.03,47.08,31300.0,37.1042,37.1357,37.0806,37.12,31300.0
2010-06-25 12:25:00,47.07,47.09,47.05,47.06,13900.0,37.1121,37.1279,37.0963,37.1042,13900.0
2010-06-25 12:30:00,47.06,47.12,47.06,47.11,13400.0,37.1042,37.1515,37.1042,37.1436,13400.0
2010-06-25 12:35:00,47.11,47.13,47.07,47.07,12600.0,37.1436,37.1594,37.1121,37.1121,12600.0
2010-06-25 12:40:00,47.07,47.11,47.07,47.08,8900.0,37.1121,37.1436,37.1121,37.12,8900.0
2010-06-25 12:45:00,47.08,47.13,47.08,47.09,10300.0,37.12,37.1594,37.12,37.1279,10300.0
2010-06-25 12:50:00,47.09,47.09,47.0,47.0,7500.0,37.1279,37.1279,37.0569,37.0569,7500.0
2010-06-25 12:55:00,47.01,47.06,47.0,47.05,5400.0,37.0648,37.1042,37.0569,37.0963,5400.0
2010-06-25 13:00:00,47.05,47.11,47.03,47.11,6300.0,37.0963,37.1436,37.0806,37.1436,6300.0
2010-06-25 13:05:00,47.12,47.23,47.11,47.23,18300.0,37.1515,37.2382,37.1436,37.2382,18300.0
2010-06-25 13:10:00,47.22,47.27,47.19,47.23,42800.0,37.2304,37.2698,37.2067,37.2382,42800.0
2010-06-25 13:15:00,47.22,47.32,47.22,47.32,28100.0,37.2304,37.3092,37.2304,37.3092,28100.0
2010-06-25 13:20:00,47.32,47.35,47.31,47.32,70000.0,37.3092,37.3329,37.3013,37.3092,70000.0
2010-06-25 13:25:00,47.33,47.44,47.32,47.44,34000.0,37.3171,37.4038,37.3092,37.4038,34000.0
2010-06-25 13:30:00,47.44,47.52,47.44,47.51,59100.0,37.4038,37.4669,37.4038,37.459,59100.0
2010-06-25 13:35:00,47.51,47.57,47.48,47.48,82800.0,37.459,37.5063,37.4354,37.4354,82800.0
2010-06-25 13:40:00,47.48,47.49,47.42,47.45,103200.0,37.4354,37.4432,37.388,37.4117,103200.0
2010-06-25 13:45:00,47.45,47.51,47.41,47.42,61000.0,37.4117,37.459,37.3802,37.388,61000.0
2010-06-25 13:50:00,47.43,47.43,47.34,47.37,57400.0,37.3959,37.3959,37.325,37.3486,57400.0
2010-06-25 13:55:00,47.37,47.41,47.37,47.39,27500.0,37.3486,37.3802,37.3486,37.3644,27500.0
2010-06-25 14:00:00,47.4,47.44,47.36,47.42,55500.0,37.3723,37.4038,37.3407,37.388,55500.0
2010-06-25 14:05:00,47.43,47.43,47.33,47.36,23600.0,37.3959,37.3959,37.3171,37.3407,23600.0
2010-06-25 14:10:00,47.36,47.42,47.35,47.41,23500.0,37.3407,37.388,37.3329,37.3802,23500.0
2010-06-25 14:15:00,47.41,47.42,47.38,47.4,35300.0,37.3802,37.388,37.3565,37.3723,35300.0
2010-06-25 14:20:00,47.42,47.42,47.34,47.34,20800.0,37.388,37.388,37.325,37.325,20800.0
2010-06-25 14:25:00,47.35,47.37,47.3,47.36,10700.0,37.3329,37.3486,37.2934,37.3407,10700.0
2010-06-25 14:30:00,47.37,47.38,47.3,47.37,25700.0,37.3486,37.3565,37.2934,37.3486,25700.0
2010-06-25 14:35:00,47.37,47.4,47.36,47.4,41100.0,37.3486,37.3723,37.3407,37.3723,41100.0
2010-06-25 14:40:00,47.4,47.43,47.38,47.39,57600.0,37.3723,37.3959,37.3565,37.3644,57600.0
2010-06-25 14:45:00,47.39,47.4,47.36,47.38,44100.0,37.3644,37.3723,37.3407,37.3565,44100.0
2010-06-25 14:50:00,47.38,47.41,47.36,47.37,50300.0,37.3565,37.3802,37.3407,37.3486,50300.0
2010-06-25 14:55:00,47.37,47.37,47.29,47.32,29800.0,37.3486,37.3486,37.2855,37.3092,29800.0
2010-06-25 15:00:00,47.32,47.32,47.28,47.32,42400.0,37.3092,37.3092,37.2777,37.3092,42400.0
2010-06-25 15:05:00,47.31,47.33,47.29,47.33,19400.0,37.3013,37.3171,37.2855,37.3171,19400.0
2010-06-25 15:10:00,47.34,47.35,47.33,47.34,21700.0,37.325,37.3329,37.3171,37.325,21700.0
2010-06-25 15:15:00,47.33,47.33,47.18,47.25,88500.0,37.3171,37.3171,37.1988,37.254,88500.0
2010-06-25 15:20:00,47.25,47.32,47.24,47.31,26700.0,37.254,37.3092,37.2461,37.3013,26700.0
2010-06-25 15:25:00,47.31,47.37,47.3,47.37,32800.0,37.3013,37.3486,37.2934,37.3486,32800.0
2010-06-25 15:30:00,47.37,47.4,47.35,47.39,80800.0,37.3486,37.3723,37.3329,37.3644,80800.0
2010-06-25 15:35:00,47.39,47.4,47.36,47.39,48000.0,37.3644,37.3723,37.3407,37.3644,48000.0
2010-06-25 15:40:00,47.39,47.39,47.33,47.38,58800.0,37.3644,37.3644,37.3171,37.3565,58800.0
2010-06-25 15:45:00,47.37,47.38,47.3,47.38,101200.0,37.3486,37.3565,37.2934,37.3565,101200.0
2010-06-25 15:50:00,47.39,47.39,47.31,47.35,126700.0,37.3644,37.3644,37.3013,37.3329,126700.0
2010-06-25 15:55:00,47.34,47.4,47.27,47.4,204300.0,37.325,37.3723,37.2698,37.3723,204300.0
2010-06-28 09:30:00,47.37,47.43,47.27,47.3,104300.0,37.3486,37.3959,37.2698,37.2934,104300.0
2010-06-28 09:35:00,47.3,47.34,47.26,47.3,53900.0,37.2934,37.325,37.2619,37.2934,53900.0
2010-06-28 09:40:00,47.3,47.31,47.25,47.27,55800.0,37.2934,37.3013,37.254,37.2698,55800.0
2010-06-28 09:45:00,47.27,47.27,47.09,47.13,36700.0,37.2698,37.2698,37.1279,37.1594,36700.0
2010-06-28 09:50:00,47.13,47.16,47.12,47.15,29900.0,37.1594,37.1831,37.1515,37.1752,29900.0
2010-06-28 09:55:00,47.14,47.15,47.08,47.15,49900.0,37.1673,37.1752,37.12,37.1752,49900.0
2010-06-28 10:00:00,47.15,47.2,47.13,47.17,66200.0,37.1752,37.2146,37.1594,37.1909,66200.0
2010-06-28 10:05:00,47.18,47.18,47.07,47.1,70100.0,37.1988,37.1988,37.1121,37.1357,70100.0
2010-06-28 10:10:00,47.11,47.14,47.08,47.14,60300.0,37.1436,37.1673,37.12,37.1673,60300.0
2010-06-28 10:15:00,47.13,47.16,47.11,47.13,22800.0,37.1594,37.1831,37.1436,37.1594,22800.0
2010-06-28 10:20:00,47.13,47.19,47.12,47.18,19600.0,37.1594,37.2067,37.1515,37.1988,19600.0
2010-06-28 10:25:00,47.18,47.26,47.14,47.17,103900.0,37.1988,37.2619,37.1673,37.1909,103900.0
2010-06-28 10:30:00,47.18,47.19,47.1,47.12,80800.0,37.1988,37.2067,37.1357,37.1515,80800.0
2010-06-28 10:35:00,47.11,47.12,47.07,47.08,84500.0,37.1436,37.1515,37.1121,37.12,84500.0
2010-06-28 10:40:00,47.07,47.16,47.07,47.11,19100.0,37.1121,37.1831,37.1121,37.1436,19100.0
2010-06-28 10:45:00,47.1,47.19,47.09,47.18,43800.0,37.1357,37.2067,37.1279,37.1988,43800.0
2010-06-28 10:50:00,47.17,47.24,47.15,47.23,18700.0,37.1909,37.2461,37.1752,37.2382,18700.0
2010-06-28 10:55:00,47.24,47.26,47.21,47.25,35700.0,37.2461,37.2619,37.2225,37.254,35700.0
2010-06-28 11:00:00,47.25,47.31,47.23,47.31,31300.0,37.254,37.3013,37.2382,37.3013,31300.0
2010-06-28 11:05:00,47.31,47.35,47.28,47.28,62500.0,37.3013,37.3329,37.2777,37.2777,62500.0
2010-06-28 11:10:00,47.28,47.28,47.24,47.26,25700.0,37.2777,37.2777,37.2461,37.2619,25700.0
2010-06-28 11:15:00,47.26,47.28,47.24,47.26,21200.0,37.2619,37.2777,37.2461,37.2619,21200.0
2010-06-28 11:20:00,47.26,47.28,47.24,47.26,9000.0,37.2619,37.2777,37.2461,37.2619,9000.0
2010-06-28 11:25:00,47.26,47.32,47.26,47.32,28300.0,37.2619,37.3092,37.2619,37.3092,28300.0
2010-06-28 11:30:00,47.32,47.36,47.3,47.31,8900.0,37.3092,37.3407,37.2934,37.3013,8900.0
2010-06-28 11:35:00,47.31,47.31,47.3,47.31,17800.0,37.3013,37.3013,37.2934,37.3013,17800.0
2010-06-28 11:40:00,47.3,47.32,47.29,47.29,14700.0,37.2934,37.3092,37.2855,37.2855,14700.0
2010-06-28 11:45:00,47.29,47.3,47.24,47.26,6600.0,37.2855,37.2934,37.2461,37.2619,6600.0
2010-06-28 11:50:00,47.27,47.29,47.23,47.24,8400.0,37.2698,37.2855,37.2382,37.2461,8400.0
2010-06-28 11:55:00,47.23,47.23,47.21,47.22,7400.0,37.2382,37.2382,37.2225,37.2304,7400.0
2010-06-28 12:00:00,47.22,47.25,47.21,47.21,28100.0,37.2304,37.254,37.2225,37.2225,28100.0
2010-06-28 12:05:00,47.22,47.23,47.21,47.22,10400.0,37.2304,37.2382,37.2225,37.2304,10400.0
2010-06-28 12:10:00,47.22,47.24,47.19,47.22,18800.0,37.2304,37.2461,37.2067,37.2304,18800.0
2010-06-28 12:15:00,47.21,47.21,47.15,47.17,32700.0,37.2225,37.2225,37.1752,37.1909,32700.0
2010-06-28 12:20:00,47.18,47.19,47.16,47.18,7000.0,37.1988,37.2067,37.1831,37.1988,7000.0
2010-06-28 12:25:00,47.19,47.24,47.19,47.23,3600.0,37.2067,37.2461,37.2067,37.2382,3600.0
2010-06-28 12:30:00,47.23,47.27,47.21,47.23,4600.0,37.2382,37.2698,37.2225,37.2382,4600.0
2010-06-28 12:35:00,47.23,47.24,47.17,47.18,20400.0,37.2382,37.2461,37.1909,37.1988,20400.0
2010-06-28 12:40:00,47.18,47.22,47.15,47.22,27300.0,37.1988,37.2304,37.1752,37.2304,27300.0
2010-06-28 12:45:00,47.22,47.25,47.18,47.25,15400.0,37.2304,37.254,37.1988,37.254,15400.0
2010-06-28 12:50:00,47.24,47.25,47.21,47.25,8400.0,37.2461,37.254,37.2225,37.254,8400.0
2010-06-28 12:55:00,47.25,47.31,47.25,47.28,13200.0,37.254,37.3013,37.254,37.2777,13200.0
2010-06-28 13:00:00,47.28,47.28,47.18,47.18,6600.0,37.2777,37.2777,37.1988,37.1988,6600.0
2010-06-28 13:05:00,47.2,47.21,47.16,47.16,5000.0,37.2146,37.2225,37.1831,37.1831,5000.0
2010-06-28 13:10:00,47.16,47.16,47.12,47.13,4100.0,37.1831,37.1831,37.1515,37.1594,4100.0
2010-06-28 13:15:00,47.11,47.13,47.09,47.09,3500.0,37.1436,37.1594,37.1279,37.1279,3500.0
2010-06-28 13:20:00,47.09,47.14,47.09,47.13,5800.0,37.1279,37.1673,37.1279,37.1594,5800.0
2010-06-28 13:25:00,47.13,47.17,47.13,47.14,3700.0,37.1594,37.1909,37.1594,37.1673,3700.0
2010-06-28 13:30:00,47.14,47.14,47.06,47.08,8300.0,37.1673,37.1673,37.1042,37.12,8300.0
2010-06-28 13:35:00,47.07,47.12,47.07,47.11,4500.0,37.1121,37.1515,37.1121,37.1436,4500.0
2010-06-28 13:40:00,47.12,47.15,47.12,47.15,17400.0,37.1515,37.1752,37.1515,37.1752,17400.0
2010-06-28 13:45:00,47.14,47.19,47.14,47.19,16500.0,37.1673,37.2067,37.1673,37.2067,16500.0
2010-06-28 13:50:00,47.19,47.2,47.19,47.19,5000.0,37.2067,37.2146,37.2067,37.2067,5000.0
2010-06-28 13:55:00,47.18,47.2,47.18,47.2,11400.0,37.1988,37.2146,37.1988,37.2146,11400.0
2010-06-28 14:00:00,47.18,47.18,47.17,47.18,1800.0,37.1988,37.1988,37.1909,37.1988,1800.0
2010-06-28 14:05:00,47.18,47.19,47.15,47.17,2600.0,37.1988,37.2067,37.1752,37.1909,2600.0
2010-06-28 14:10:00,47.18,47.22,47.18,47.22,4700.0,37.1988,37.2304,37.1988,37.2304,4700.0
2010-06-28 14:15:00,47.21,47.22,47.21,47.22,7700.0,37.2225,37.2304,37.2225,37.2304,7700.0
2010-06-28 14:20:00,47.23,47.23,47.22,47.22,4700.0,37.2382,37.2382,37.2304,37.2304,4700.0
2010-06-28 14:25:00,47.22,47.24,47.21,47.21,10800.0,37.2304,37.2461,37.2225,37.2225,10800.0
2010-06-28 14:30:00,47.2,47.21,47.17,47.17,10700.0,37.2146,37.2225,37.1909,37.1909,10700.0
2010-06-28 14:35:00,47.17,47.28,47.17,47.25,21300.0,37.1909,37.2777,37.1909,37.254,21300.0
2010-06-28 14:40:00,47.26,47.32,47.26,47.31,7600.0,37.2619,37.3092,37.2619,37.3013,7600.0
2010-06-28 14:45:00,47.31,47.32,47.28,47.3,5500.0,37.3013,37.3092,37.2777,37.2934,5500.0
2010-06-28 14:50:00,47.3,47.32,47.24,47.24,2700.0,37.2934,37.3092,37.2461,37.2461,2700.0
2010-06-28 14:55:00,47.25,47.31,47.24,47.31,5000.0,37.254,37.3013,37.2461,37.3013,5000.0
2010-06-28 15:00:00,47.32,47.33,47.28,47.28,9100.0,37.3092,37.3171,37.2777,37.2777,9100.0
2010-06-28 15:05:00,47.28,47.32,47.28,47.28,13200.0,37.2777,37.3092,37.2777,37.2777,13200.0
2010-06-28 15:10:00,47.29,47.3,47.22,47.22,13800.0,37.2855,37.2934,37.2304,37.2304,13800.0
2010-06-28 15:15:00,47.2,47.27,47.2,47.27,18400.0,37.2146,37.2698,37.2146,37.2698,18400.0
2010-06-28 15:20:00,47.26,47.26,47.21,47.21,19900.0,37.2619,37.2619,37.2225,37.2225,19900.0
2010-06-28 15:25:00,47.21,47.21,47.18,47.19,28500.0,37.2225,37.2225,37.1988,37.2067,28500.0
2010-06-28 15:30:00,47.18,47.19,47.15,47.18,25700.0,37.1988,37.2067,37.1752,37.1988,25700.0
2010-06-28 15:35:00,47.18,47.25,47.18,47.24,8200.0,37.1988,37.254,37.1988,37.2461,8200.0
2010-06-28 15:40:00,47.24,47.27,47.23,47.26,34900.0,37.2461,37.2698,37.2382,37.2619,34900.0
2010-06-28 15:45:00,47.27,47.27,47.23,47.26,34500.0,37.2698,37.2698,37.2382,37.2619,34500.0
2010-06-28 15:50:00,47.26,47.26,47.15,47.15,75500.0,37.2619,37.2619,37.1752,37.1752,75500.0
2010-06-28 15:55:00,47.15,47.22,47.11,47.16,134300.0,37.1752,37.2304,37.1436,37.1831,134300.0
2010-06-29 09:30:00,45.76,45.76,45.44,45.49,163600.0,36.0792,36.0792,35.8269,35.8663,163600.0
2010-06-29 09:35:00,45.49,45.59,45.48,45.58,175500.0,35.8663,35.9452,35.8585,35.9373,175500.0
2010-06-29 09:40:00,45.57,45.57,45.49,45.52,78600.0,35.9294,35.9294,35.8663,35.89,78600.0
2010-06-29 09:45:00,45.52,45.57,45.43,45.43,101300.0,35.89,35.9294,35.819,35.819,101300.0
2010-06-29 09:50:00,45.43,45.43,45.36,45.42,88900.0,35.819,35.819,35.7639,35.8112,88900.0
2010-06-29 09:55:00,45.42,45.51,45.4,45.47,39800.0,35.8112,35.8821,35.7954,35.8506,39800.0
2010-06-29 10:00:00,45.46,45.46,45.16,45.16,120800.0,35.8427,35.8427,35.6062,35.6062,120800.0
2010-06-29 10:05:00,45.16,45.27,45.12,45.25,79400.0,35.6062,35.6929,35.5746,35.6771,79400.0
2010-06-29 10:10:00,45.24,45.3,45.23,45.29,63600.0,35.6692,35.7165,35.6614,35.7087,63600.0
2010-06-29 10:15:00,45.29,45.29,45.19,45.24,51400.0,35.7087,35.7087,35.6298,35.6692,51400.0
2010-06-29 10:20:00,45.23,45.25,45.19,45.19,40900.0,35.6614,35.6771,35.6298,35.6298,40900.0
2010-06-29 10:25:00,45.19,45.19,45.07,45.09,166300.0,35.6298,35.6298,35.5352,35.551,166300.0
2010-06-29 10:30:00,45.08,45.18,45.07,45.15,56300.0,35.5431,35.6219,35.5352,35.5983,56300.0
2010-06-29 10:35:00,45.15,45.17,45.09,45.17,78000.0,35.5983,35.614,35.551,35.614,78000.0
2010-06-29 10:40:00,45.17,45.26,45.16,45.25,31000.0,35.614,35.685,35.6062,35.6771,31000.0
2010-06-29 10:45:00,45.25,45.25,45.18,45.21,19200.0,35.6771,35.6771,35.6219,35.6456,19200.0
2010-06-29 10:50:00,45.21,45.25,45.17,45.24,36300.0,35.6456,35.6771,35.614,35.6692,36300.0
2010-06-29 10:55:00,45.24,45.36,45.24,45.34,186100.0,35.6692,35.7639,35.6692,35.7481,186100.0
2010-06-29 11:00:00,45.34,45.36,45.32,45.35,48200.0,35.7481,35.7639,35.7323,35.756,48200.0
2010-06-29 11:05:00,45.36,45.4,45.35,45.4,142200.0,35.7639,35.7954,35.756,35.7954,142200.0
2010-06-29 11:10:00,45.4,45.51,45.4,45.48,39600.0,35.7954,35.8821,35.7954,35.8585,39600.0
2010-06-29 11:15:00,45.48,45.48,45.4,45.42,36700.0,35.8585,35.8585,35.7954,35.8112,36700.0
2010-06-29 11:20:00,45.43,45.46,45.41,45.43,29100.0,35.819,35.8427,35.8033,35.819,29100.0
2010-06-29 11:25:00,45.44,45.44,45.38,45.4,46200.0,35.8269,35.8269,35.7796,35.7954,46200.0
2010-06-29 11:30:00,45.39,45.41,45.37,45.37,14500.0,35.7875,35.8033,35.7717,35.7717,14500.0
2010-06-29 11:35:00,45.37,45.37,45.34,45.34,64400.0,35.7717,35.7717,35.7481,35.7481,64400.0
2010-06-29 11:40:00,45.34,45.35,45.3,45.31,17000.0,35.7481,35.756,35.7165,35.7244,17000.0
2010-06-29 11:45:00,45.32,45.35,45.31,45.35,26500.0,35.7323,35.756,35.7244,35.756,26500.0
2010-06-29 11:50:00,45.35,45.37,45.33,45.33,21000.0,35.756,35.7717,35.7402,35.7402,21000.0
2010-06-29 11:55:00,45.33,45.33,45.26,45.26,62400.0,35.7402,35.7402,35.685,35.685,62400.0
2010-06-29 12:00:00,45.27,45.28,45.2,45.2,40300.0,35.6929,35.7008,35.6377,35.6377,40300.0
2010-06-29 12:05:00,45.19,45.25,45.16,45.24,49900.0,35.6298,35.6771,35.6062,35.6692,49900.0
2010-06-29 12:10:00,45.24,45.24,45.16,45.18,71000.0,35.6692,35.6692,35.6062,35.6219,71000.0
2010-06-29 12:15:00,45.18,45.28,45.16,45.24,104800.0,35.6219,35.7008,35.6062,35.6692,104800.0
2010-06-29 12:20:00,45.24,45.34,45.24,45.33,29400.0,35.6692,35.7481,35.6692,35.7402,29400.0
2010-06-29 12:25:00,45.33,45.33,45.23,45.26,15100.0,35.7402,35.7402,35.6614,35.685,15100.0
2010-06-29 12:30:00,45.25,45.31,45.23,45.28,47800.0,35.6771,35.7244,35.6614,35.7008,47800.0
2010-06-29 12:35:00,45.29,45.32,45.25,45.25,36800.0,35.7087,35.7323,35.6771,35.6771,36800.0
2010-06-29 12:40:00,45.26,45.33,45.24,45.27,27700.0,35.685,35.7402,35.6692,35.6929,27700.0
2010-06-29 12:45:00,45.28,45.34,45.28,45.33,9600.0,35.7008,35.7481,35.7008,35.7402,9600.0
2010-06-29 12:50:00,45.34,45.34,45.3,45.3,5500.0,35.7481,35.7481,35.7165,35.7165,5500.0
2010-06-29 12:55:00,45.3,45.31,45.25,45.28,16900.0,35.7165,35.7244,35.6771,35.7008,16900.0
2010-06-29 13:00:00,45.28,45.29,45.26,45.27,11000.0,35.7008,35.7087,35.685,35.6929,11000.0
2010-06-29 13:05:00,45.27,45.3,45.22,45.27,12100.0,35.6929,35.7165,35.6535,35.6929,12100.0
2010-06-29 13:10:00,45.28,45.28,45.25,45.26,6200.0,35.7008,35.7008,35.6771,35.685,6200.0
2010-06-29 13:15:00,45.26,45.27,45.21,45.23,9600.0,35.685,35.6929,35.6456,35.6614,9600.0
2010-06-29 13:20:00,45.24,45.26,45.19,45.19,13300.0,35.6692,35.685,35.6298,35.6298,13300.0
2010-06-29 13:25:00,45.18,45.21,45.16,45.19,22500.0,35.6219,35.6456,35.6062,35.6298,22500.0
2010-06-29 13:30:00,45.19,45.2,45.12,45.13,21300.0,35.6298,35.6377,35.5746,35.5825,21300.0
2010-06-29 13:35:00,45.12,45.16,45.11,45.12,22500.0,35.5746,35.6062,35.5667,35.5746,22500.0
2010-06-29 13:40:00,45.11,45.19,45.11,45.19,18200.0,35.5667,35.6298,35.5667,35.6298,18200.0
2010-06-29 13:45:00,45.2,45.22,45.17,45.22,17100.0,35.6377,35.6535,35.614,35.6535,17100.0
2010-06-29 13:50:00,45.23,45.23,45.18,45.19,40500.0,35.6614,35.6614,35.6219,35.6298,40500.0
2010-06-29 13:55:00,45.19,45.3,45.19,45.3,57400.0,35.6298,35.7165,35.6298,35.7165,57400.0
2010-06-29 14:00:00,45.29,45.29,45.25,45.28,7300.0,35.7087,35.7087,35.6771,35.7008,7300.0
2010-06-29 14:05:00,45.28,45.34,45.28,45.31,43000.0,35.7008,35.7481,35.7008,35.7244,43000.0
2010-06-29 14:10:00,45.31,45.36,45.31,45.33,30500.0,35.7244,35.7639,35.7244,35.7402,30500.0
2010-06-29 14:15:00,45.32,45.36,45.31,45.35,28300.0,35.7323,35.7639,35.7244,35.756,28300.0
2010-06-29 14:20:00,45.34,45.39,45.31,45.39,25800.0,35.7481,35.7875,35.7244,35.7875,25800.0
2010-06-29 14:25:00,45.4,45.41,45.35,45.35,19200.0,35.7954,35.8033,35.756,35.756,19200.0
2010-06-29 14:30:00,45.35,45.35,45.27,45.29,24300.0,35.756,35.756,35.6929,35.7087,24300.0
2010-06-29 14:35:00,45.28,45.32,45.24,45.27,27600.0,35.7008,35.7323,35.6692,35.6929,27600.0
2010-06-29 14:40:00,45.28,45.3,45.26,45.29,12900.0,35.7008,35.7165,35.685,35.7087,12900.0
2010-06-29 14:45:00,45.29,45.29,45.25,45.25,15900.0,35.7087,35.7087,35.6771,35.6771,15900.0
2010-06-29 14:50:00,45.24,45.31,45.21,45.28,95500.0,35.6692,35.7244,35.6456,35.7008,95500.0
2010-06-29 14:55:00,45.27,45.27,45.18,45.19,44600.0,35.6929,35.6929,35.6219,35.6298,44600.0
2010-06-29 15:00:00,45.2,45.25,45.19,45.24,58100.0,35.6377,35.6771,35.6298,35.6692,58100.0
2010-06-29 15:05:00,45.24,45.26,45.19,45.19,77400.0,35.6692,35.685,35.6298,35.6298,77400.0
2010-06-29 15:10:00,45.2,45.2,45.12,45.13,35100.0,35.6377,35.6377,35.5746,35.5825,35100.0
2010-06-29 15:15:00,45.13,45.19,45.1,45.1,44300.0,35.5825,35.6298,35.5589,35.5589,44300.0
2010-06-29 15:20:00,45.1,45.12,45.04,45.09,125800.0,35.5589,35.5746,35.5115,35.551,125800.0
2010-06-29 15:25:00,45.09,45.09,45.01,45.03,76800.0,35.551,35.551,35.4879,35.5037,76800.0
2010-06-29 15:30:00,45.02,45.09,44.95,45.08,235500.0,35.4958,35.551,35.4406,35.5431,235500.0
2010-06-29 15:35:00,45.07,45.15,45.07,45.1,43800.0,35.5352,35.5983,35.5352,35.5589,43800.0
2010-06-29 15:40:00,45.1,45.1,44.96,44.99,66400.0,35.5589,35.5589,35.4485,35.4721,66400.0
2010-06-29 15:45:00,44.99,44.99,44.92,44.96,101600.0,35.4721,35.4721,35.4169,35.4485,101600.0
2010-06-29 15:50:00,44.96,45.1,44.94,45.1,164200.0,35.4485,35.5589,35.4327,35.5589,164200.0
2010-06-29 15:55:00,45.1,45.15,45.01,45.07,310300.0,35.5589,35.5983,35.4879,35.5352,310300.0
2010-06-30 09:30:00,45.39,45.45,45.29,45.41,161100.0,35.7875,35.8348,35.7087,35.8033,161100.0
2010-06-30 09:35:00,45.4,45.46,45.26,45.26,72200.0,35.7954,35.8427,35.685,35.685,72200.0
2010-06-30 09:40:00,45.28,45.46,45.26,45.41,49300.0,35.7008,35.8427,35.685,35.8033,49300.0
2010-06-30 09:45:00,45.39,45.52,45.39,45.52,46800.0,35.7875,35.89,35.7875,35.89,46800.0
2010-06-30 09:50:00,45.52,45.53,45.46,45.48,75200.0,35.89,35.8979,35.8427,35.8585,75200.0
2010-06-30 09:55:00,45.48,45.48,45.37,45.37,43400.0,35.8585,35.8585,35.7717,35.7717,43400.0
2010-06-30 10:00:00,45.37,45.43,45.35,45.41,56400.0,35.7717,35.819,35.756,35.8033,56400.0
2010-06-30 10:05:00,45.4,45.44,45.34,45.35,41800.0,35.7954,35.8269,35.7481,35.756,41800.0
2010-06-30 10:10:00,45.36,45.4,45.35,45.39,46700.0,35.7639,35.7954,35.756,35.7875,46700.0
2010-06-30 10:15:00,45.4,45.49,45.4,45.46,29300.0,35.7954,35.8663,35.7954,35.8427,29300.0
2010-06-30 10:20:00,45.45,45.46,45.36,45.39,81000.0,35.8348,35.8427,35.7639,35.7875,81000.0
2010-06-30 10:25:00,45.39,45.45,45.36,45.39,25800.0,35.7875,35.8348,35.7639,35.7875,25800.0
2010-06-30 10:30:00,45.39,45.46,45.38,45.41,35400.0,35.7875,35.8427,35.7796,35.8033,35400.0
2010-06-30 10:35:00,45.42,45.52,45.41,45.51,22600.0,35.8112,35.89,35.8033,35.8821,22600.0
2010-06-30 10:40:00,45.51,45.51,45.34,45.35,49000.0,35.8821,35.8821,35.7481,35.756,49000.0
2010-06-30 10:45:00,45.35,45.38,45.34,45.35,35100.0,35.756,35.7796,35.7481,35.756,35100.0
2010-06-30 10:50:00,45.34,45.35,45.26,45.35,36900.0,35.7481,35.756,35.685,35.756,36900.0
2010-06-30 10:55:00,45.34,45.36,45.28,45.29,23400.0,35.7481,35.7639,35.7008,35.7087,23400.0
2010-06-30 11:00:00,45.29,45.47,45.26,45.47,135200.0,35.7087,35.8506,35.685,35.8506,135200.0
2010-06-30 11:05:00,45.46,45.47,45.41,45.41,41400.0,35.8427,35.8506,35.8033,35.8033,41400.0
2010-06-30 11:10:00,45.42,45.51,45.41,45.51,34000.0,35.8112,35.8821,35.8033,35.8821,34000.0
2010-06-30 11:15:00,45.51,45.58,45.5,45.57,34500.0,35.8821,35.9373,35.8742,35.9294,34500.0
2010-06-30 11:20:00,45.57,45.6,45.53,45.59,27500.0,35.9294,35.9531,35.8979,35.9452,27500.0
2010-06-30 11:25:00,45.6,45.6,45.54,45.54,38200.0,35.9531,35.9531,35.9058,35.9058,38200.0
2010-06-30 11:30:00,45.53,45.58,45.53,45.56,16000.0,35.8979,35.9373,35.8979,35.9215,16000.0
2010-06-30 11:35:00,45.55,45.59,45.53,45.58,22500.0,35.9137,35.9452,35.8979,35.9373,22500.0
2010-06-30 11:40:00,45.59,45.61,45.57,45.57,31200.0,35.9452,35.961,35.9294,35.9294,31200.0
2010-06-30 11:45:00,45.58,45.66,45.58,45.63,28700.0,35.9373,36.0004,35.9373,35.9767,28700.0
2010-06-30 11:50:00,45.63,45.67,45.62,45.64,12500.0,35.9767,36.0083,35.9688,35.9846,12500.0
2010-06-30 11:55:00,45.64,45.66,45.6,45.6,23500.0,35.9846,36.0004,35.9531,35.9531,23500.0
2010-06-30 12:00:00,45.61,45.65,45.58,45.62,37200.0,35.961,35.9925,35.9373,35.9688,37200.0
2010-06-30 12:05:00,45.62,45.64,45.59,45.64,7200.0,35.9688,35.9846,35.9452,35.9846,7200.0
2010-06-30 12:10:00,45.64,45.66,45.63,45.63,9400.0,35.9846,36.0004,35.9767,35.9767,9400.0
2010-06-30 12:15:00,45.63,45.67,45.62,45.67,14200.0,35.9767,36.0083,35.9688,36.0083,14200.0
2010-06-30 12:20:00,45.67,45.67,45.61,45.62,39000.0,36.0083,36.0083,35.961,35.9688,39000.0
2010-06-30 12:25:00,45.63,45.64,45.6,45.6,9700.0,35.9767,35.9846,35.9531,35.9531,9700.0
2010-06-30 12:30:00,45.61,45.62,45.58,45.61,18900.0,35.961,35.9688,35.9373,35.961,18900.0
2010-06-30 12:35:00,45.61,45.61,45.57,45.59,6500.0,35.961,35.961,35.9294,35.9452,6500.0
2010-06-30 12:40:00,45.58,45.6,45.49,45.49,17000.0,35.9373,35.9531,35.8663,35.8663,17000.0
2010-06-30 12:45:00,45.49,45.5,45.47,45.48,10700.0,35.8663,35.8742,35.8506,35.8585,10700.0
2010-06-30 12:50:00,45.49,45.52,45.48,45.49,34300.0,35.8663,35.89,35.8585,35.8663,34300.0
2010-06-30 12:55:00,45.49,45.5,45.46,45.46,36500.0,35.8663,35.8742,35.8427,35.8427,36500.0
2010-06-30 13:00:00,45.47,45.49,45.45,45.49,29600.0,35.8506,35.8663,35.8348,35.8663,29600.0
2010-06-30 13:05:00,45.49,45.49,45.41,45.45,37000.0,35.8663,35.8663,35.8033,35.8348,37000.0
2010-06-30 13:10:00,45.45,45.48,45.45,45.47,3500.0,35.8348,35.8585,35.8348,35.8506,3500.0
2010-06-30 13:15:00,45.47,45.47,45.44,45.47,10500.0,35.8506,35.8506,35.8269,35.8506,10500.0
2010-06-30 13:20:00,45.46,45.52,45.45,45.52,10200.0,35.8427,35.89,35.8348,35.89,10200.0
2010-06-30 13:25:00,45.52,45.53,45.51,45.52,9600.0,35.89,35.8979,35.8821,35.89,9600.0
2010-06-30 13:30:00,45.51,45.55,45.42,45.44,19800.0,35.8821,35.9137,35.8112,35.8269,19800.0
2010-06-30 13:35:00,45.45,45.46,45.43,45.43,16000.0,35.8348,35.8427,35.819,35.819,16000.0
2010-06-30 13:40:00,45.42,45.45,45.41,45.41,16100.0,35.8112,35.8348,35.8033,35.8033,16100.0
2010-06-30 13:45:00,45.43,45.49,45.43,45.43,8700.0,35.819,35.8663,35.819,35.819,8700.0
2010-06-30 13:50:00,45.42,45.45,45.4,45.45,21100.0,35.8112,35.8348,35.7954,35.8348,21100.0
2010-06-30 13:55:00,45.45,45.46,45.42,45.43,20500.0,35.8348,35.8427,35.8112,35.819,20500.0
2010-06-30 14:00:00,45.42,45.5,45.41,45.42,40300.0,35.8112,35.8742,35.8033,35.8112,40300.0
2010-06-30 14:05:00,45.43,45.44,45.35,45.39,27000.0,35.819,35.8269,35.756,35.7875,27000.0
2010-06-30 14:10:00,45.39,45.41,45.35,45.35,23600.0,35.7875,35.8033,35.756,35.756,23600.0
2010-06-30 14:15:00,45.35,45.38,45.34,45.36,24400.0,35.756,35.7796,35.7481,35.7639,24400.0
2010-06-30 14:20:00,45.36,45.38,45.25,45.27,36600.0,35.7639,35.7796,35.6771,35.6929,36600.0
2010-06-30 14:25:00,45.26,45.33,45.24,45.3,34700.0,35.685,35.7402,35.6692,35.7165,34700.0
2010-06-30 14:30:00,45.3,45.33,45.29,45.31,12400.0,35.7165,35.7402,35.7087,35.7244,12400.0
2010-06-30 14:35:00,45.31,45.33,45.29,45.3,9300.0,35.7244,35.7402,35.7087,35.7165,9300.0
2010-06-30 14:40:00,45.3,45.3,45.21,45.24,39700.0,35.7165,35.7165,35.6456,35.6692,39700.0
2010-06-30 14:45:00,45.24,45.3,45.21,45.29,27200.0,35.6692,35.7165,35.6456,35.7087,27200.0
2010-06-30 14:50:00,45.3,45.33,45.26,45.32,15700.0,35.7165,35.7402,35.685,35.7323,15700.0
2010-06-30 14:55:00,45.32,45.33,45.26,45.27,15900.0,35.7323,35.7402,35.685,35.6929,15900.0
2010-06-30 15:00:00,45.26,45.29,45.25,45.29,20200.0,35.685,35.7087,35.6771,35.7087,20200.0
2010-06-30 15:05:00,45.29,45.3,45.26,45.26,10300.0,35.7087,35.7165,35.685,35.685,10300.0
2010-06-30 15:10:00,45.26,45.28,45.23,45.24,18400.0,35.685,35.7008,35.6614,35.6692,18400.0
2010-06-30 15:15:00,45.23,45.24,45.16,45.18,15400.0,35.6614,35.6692,35.6062,35.6219,15400.0
2010-06-30 15:20:00,45.17,45.21,45.17,45.18,34600.0,35.614,35.6456,35.614,35.6219,34600.0
2010-06-30 15:25:00,45.18,45.18,45.04,45.04,56400.0,35.6219,35.6219,35.5115,35.5115,56400.0
2010-06-30 15:30:00,45.04,45.04,44.95,44.98,71800.0,35.5115,35.5115,35.4406,35.4642,71800.0
2010-06-30 15:35:00,44.98,45.02,44.87,44.87,98700.0,35.4642,35.4958,35.3775,35.3775,98700.0
2010-06-30 15:40:00,44.88,44.89,44.75,44.76,245100.0,35.3854,35.3933,35.2829,35.2908,245100.0
2010-06-30 15:45:00,44.76,44.88,44.74,44.84,190200.0,35.2908,35.3854,35.275,35.3539,190200.0
2010-06-30 15:50:00,44.84,44.89,44.82,44.83,102700.0,35.3539,35.3933,35.3381,35.346,102700.0
2010-06-30 15:55:00,44.83,44.88,44.69,44.74,236300.0,35.346,35.3854,35.2356,35.275,236300.0
2010-07-01 09:30:00,45.07,45.08,44.74,44.93,210000.0,35.5352,35.5431,35.275,35.4248,210000.0
2010-07-01 09:35:00,44.93,44.97,44.82,44.95,203100.0,35.4248,35.4564,35.3381,35.4406,203100.0
2010-07-01 09:40:00,44.95,44.96,44.91,44.96,118000.0,35.4406,35.4485,35.4091,35.4485,118000.0
2010-07-01 09:45:00,44.95,44.98,44.92,44.93,87100.0,35.4406,35.4642,35.4169,35.4248,87100.0
2010-07-01 09:50:00,44.94,44.95,44.87,44.89,83100.0,35.4327,35.4406,35.3775,35.3933,83100.0
2010-07-01 09:55:00,44.89,44.92,44.82,44.85,82900.0,35.3933,35.4169,35.3381,35.3617,82900.0
2010-07-01 10:00:00,44.85,44.85,44.64,44.68,214600.0,35.3617,35.3617,35.1962,35.2277,214600.0
2010-07-01 10:05:00,44.65,44.73,44.64,44.67,61800.0,35.2041,35.2671,35.1962,35.2198,61800.0
2010-07-01 10:10:00,44.68,44.71,44.48,44.49,117500.0,35.2277,35.2514,35.07,35.0779,117500.0
2010-07-01 10:15:00,44.49,44.55,44.48,44.54,103500.0,35.0779,35.1252,35.07,35.1173,103500.0
2010-07-01 10:20:00,44.53,44.59,44.5,44.56,60800.0,35.1094,35.1567,35.0858,35.1331,60800.0
2010-07-01 10:25:00,44.55,44.58,44.51,44.53,44700.0,35.1252,35.1489,35.0937,35.1094,44700.0
2010-07-01 10:30:00,44.54,44.54,44.42,44.45,88200.0,35.1173,35.1173,35.0227,35.0464,88200.0
2010-07-01 10:35:00,44.45,44.46,44.3,44.3,85100.0,35.0464,35.0543,34.9281,34.9281,85100.0
2010-07-01 10:40:00,44.31,44.31,44.17,44.29,109800.0,34.936,34.936,34.8256,34.9202,109800.0
2010-07-01 10:45:00,44.29,44.38,44.29,44.36,75500.0,34.9202,34.9912,34.9202,34.9754,75500.0
2010-07-01 10:50:00,44.36,44.36,44.27,44.32,122200.0,34.9754,34.9754,34.9044,34.9439,122200.0
2010-07-01 10:55:00,44.32,44.33,44.25,44.25,151000.0,34.9439,34.9518,34.8887,34.8887,151000.0
2010-07-01 11:00:00,44.24,44.3,44.23,44.29,102600.0,34.8808,34.9281,34.8729,34.9202,102600.0
2010-07-01 11:05:00,44.28,44.29,44.2,44.21,105200.0,34.9123,34.9202,34.8493,34.8571,105200.0
2010-07-01 11:10:00,44.21,44.26,44.17,44.19,106400.0,34.8571,34.8966,34.8256,34.8414,106400.0
2010-07-01 11:15:00,44.2,44.31,44.19,44.3,80600.0,34.8493,34.936,34.8414,34.9281,80600.0
2010-07-01 11:20:00,44.3,44.33,44.27,44.33,160500.0,34.9281,34.9518,34.9044,34.9518,160500.0
2010-07-01 11:25:00,44.33,44.43,44.31,44.42,83900.0,34.9518,35.0306,34.936,35.0227,83900.0
2010-07-01 11:30:00,44.42,44.42,44.35,44.42,68400.0,35.0227,35.0227,34.9675,35.0227,68400.0
2010-07-01 11:35:00,44.42,44.49,44.41,44.49,88400.0,35.0227,35.0779,35.0148,35.0779,88400.0
2010-07-01 11:40:00,44.48,44.51,44.45,44.48,59400.0,35.07,35.0937,35.0464,35.07,59400.0
2010-07-01 11:45:00,44.48,44.53,44.42,44.44,58000.0,35.07,35.1094,35.0227,35.0385,58000.0
2010-07-01 11:50:00,44.44,44.45,44.35,44.36,76100.0,35.0385,35.0464,34.9675,34.9754,76100.0
2010-07-01 11:55:00,44.36,44.4,44.35,44.4,63600.0,34.9754,35.0069,34.9675,35.0069,63600.0
2010-07-01 12:00:00,44.4,44.4,44.35,44.37,86900.0,35.0069,35.0069,34.9675,34.9833,86900.0
2010-07-01 12:05:00,44.37,44.38,44.35,44.36,97000.0,34.9833,34.9912,34.9675,34.9754,97000.0
2010-07-01 12:10:00,44.36,44.39,44.34,44.35,95900.0,34.9754,34.9991,34.9596,34.9675,95900.0
2010-07-01 12:15:00,44.35,44.4,44.33,44.36,114200.0,34.9675,35.0069,34.9518,34.9754,114200.0
2010-07-01 12:20:00,44.37,44.38,44.34,44.35,198300.0,34.9833,34.9912,34.9596,34.9675,198300.0
2010-07-01 12:25:00,44.35,44.39,44.34,44.38,75100.0,34.9675,34.9991,34.9596,34.9912,75100.0
2010-07-01 12:30:00,44.37,44.45,44.33,44.45,34600.0,34.9833,35.0464,34.9518,35.0464,34600.0
2010-07-01 12:35:00,44.45,44.56,44.44,44.55,36700.0,35.0464,35.1331,35.0385,35.1252,36700.0
2010-07-01 12:40:00,44.56,44.78,44.55,44.74,65800.0,35.1331,35.3066,35.1252,35.275,65800.0
2010-07-01 12:45:00,44.74,44.74,44.66,44.66,43900.0,35.275,35.275,35.2119,35.2119,43900.0
2010-07-01 12:50:00,44.66,44.74,44.63,44.64,31200.0,35.2119,35.275,35.1883,35.1962,31200.0
2010-07-01 12:55:00,44.63,44.64,44.54,44.57,33900.0,35.1883,35.1962,35.1173,35.141,33900.0
2010-07-01 13:00:00,44.57,44.59,44.56,44.58,75500.0,35.141,35.1567,35.1331,35.1489,75500.0
2010-07-01 13:05:00,44.58,44.6,44.53,44.55,36900.0,35.1489,35.1646,35.1094,35.1252,36900.0
2010-07-01 13:10:00,44.56,44.56,44.51,44.51,77800.0,35.1331,35.1331,35.0937,35.0937,77800.0
2010-07-01 13:15:00,44.51,44.62,44.49,44.62,42700.0,35.0937,35.1804,35.0779,35.1804,42700.0
2010-07-01 13:20:00,44.61,44.64,44.59,44.6,49100.0,35.1725,35.1962,35.1567,35.1646,49100.0
2010-07-01 13:25:00,44.6,44.61,44.51,44.52,70400.0,35.1646,35.1725,35.0937,35.1016,70400.0
2010-07-01 13:30:00,44.51,44.7,44.51,44.69,39100.0,35.0937,35.2435,35.0937,35.2356,39100.0
2010-07-01 13:35:00,44.69,44.72,44.63,44.71,36600.0,35.2356,35.2592,35.1883,35.2514,36600.0
2010-07-01 13:40:00,44.71,44.72,44.54,44.57,42500.0,35.2514,35.2592,35.1173,35.141,42500.0
2010-07-01 13:45:00,44.58,44.58,44.46,44.5,55200.0,35.1489,35.1489,35.0543,35.0858,55200.0
2010-07-01 13:50:00,44.5,44.57,44.5,44.54,47600.0,35.0858,35.141,35.0858,35.1173,47600.0
2010-07-01 13:55:00,44.55,44.62,44.53,44.61,45900.0,35.1252,35.1804,35.1094,35.1725,45900.0
2010-07-01 14:00:00,44.61,44.65,44.6,44.65,93900.0,35.1725,35.2041,35.1646,35.2041,93900.0
2010-07-01 14:05:00,44.65,44.67,44.62,44.62,95400.0,35.2041,35.2198,35.1804,35.1804,95400.0
2010-07-01 14:10:00,44.62,44.73,44.61,44.71,48000.0,35.1804,35.2671,35.1725,35.2514,48000.0
2010-07-01 14:15:00,44.71,44.78,44.7,44.7,34000.0,35.2514,35.3066,35.2435,35.2435,34000.0
2010-07-01 14:20:00,44.69,44.69,44.59,44.66,40100.0,35.2356,35.2356,35.1567,35.2119,40100.0
2010-07-01 14:25:00,44.66,44.66,44.57,44.6,51400.0,35.2119,35.2119,35.141,35.1646,51400.0
2010-07-01 14:30:00,44.6,44.69,44.58,44.67,83100.0,35.1646,35.2356,35.1489,35.2198,83100.0
2010-07-01 14:35:00,44.67,44.76,44.65,44.66,97200.0,35.2198,35.2908,35.2041,35.2119,97200.0
2010-07-01 14:40:00,44.66,44.66,44.5,44.51,53000.0,35.2119,35.2119,35.0858,35.0937,53000.0
2010-07-01 14:45:00,44.51,44.57,44.49,44.54,83700.0,35.0937,35.141,35.0779,35.1173,83700.0
2010-07-01 14:50:00,44.54,44.6,44.51,44.59,91200.0,35.1173,35.1646,35.0937,35.1567,91200.0
2010-07-01 14:55:00,44.59,44.6,44.55,44.6,30700.0,35.1567,35.1646,35.1252,35.1646,30700.0
2010-07-01 15:00:00,44.59,44.71,44.59,44.69,50300.0,35.1567,35.2514,35.1567,35.2356,50300.0
2010-07-01 15:05:00,44.7,44.74,44.66,44.69,35300.0,35.2435,35.275,35.2119,35.2356,35300.0
2010-07-01 15:10:00,44.68,44.7,44.6,44.62,45000.0,35.2277,35.2435,35.1646,35.1804,45000.0
2010-07-01 15:15:00,44.61,44.65,44.57,44.57,61800.0,35.1725,35.2041,35.141,35.141,61800.0
2010-07-01 15:20:00,44.57,44.59,44.55,44.59,95800.0,35.141,35.1567,35.1252,35.1567,95800.0
2010-07-01 15:25:00,44.58,44.71,44.57,44.68,79000.0,35.1489,35.2514,35.141,35.2277,79000.0
2010-07-01 15:30:00,44.68,44.78,44.64,44.77,81100.0,35.2277,35.3066,35.1962,35.2987,81100.0
2010-07-01 15:35:00,44.78,44.9,44.78,44.85,97700.0,35.3066,35.4012,35.3066,35.3617,97700.0
2010-07-01 15:40:00,44.84,44.85,44.71,44.75,79000.0,35.3539,35.3617,35.2514,35.2829,79000.0
2010-07-01 15:45:00,44.76,44.79,44.62,44.63,102700.0,35.2908,35.3144,35.1804,35.1883,102700.0
2010-07-01 15:50:00,44.62,44.86,44.58,44.86,168000.0,35.1804,35.3696,35.1489,35.3696,168000.0
2010-07-01 15:55:00,44.86,44.91,44.79,44.91,154800.0,35.3696,35.4091,35.3144,35.4091,154800.0
2010-07-02 09:30:00,44.5,44.64,44.43,44.52,76400.0,35.0858,35.1962,35.0306,35.1016,76400.0
2010-07-02 09:35:00,44.53,44.61,44.5,44.55,38700.0,35.1094,35.1725,35.0858,35.1252,38700.0
2010-07-02 09:40:00,44.55,44.64,44.53,44.54,52600.0,35.1252,35.1962,35.1094,35.1173,52600.0
2010-07-02 09:45:00,44.54,44.61,44.5,44.56,61800.0,35.1173,35.1725,35.0858,35.1331,61800.0
2010-07-02 09:50:00,44.55,44.55,44.44,44.44,90100.0,35.1252,35.1252,35.0385,35.0385,90100.0
2010-07-02 09:55:00,44.45,44.58,44.45,44.55,77600.0,35.0464,35.1489,35.0464,35.1252,77600.0
2010-07-02 10:00:00,44.55,44.56,44.44,44.44,168600.0,35.1252,35.1331,35.0385,35.0385,168600.0
2010-07-02 10:05:00,44.44,44.5,44.43,44.45,156800.0,35.0385,35.0858,35.0306,35.0464,156800.0
2010-07-02 10:10:00,44.48,44.62,44.48,44.61,162900.0,35.07,35.1804,35.07,35.1725,162900.0
2010-07-02 10:15:00,44.6,44.66,44.58,44.64,118100.0,35.1646,35.2119,35.1489,35.1962,118100.0
2010-07-02 10:20:00,44.64,44.67,44.64,44.65,128200.0,35.1962,35.2198,35.1962,35.2041,128200.0
2010-07-02 10:25:00,44.66,44.66,44.61,44.61,58900.0,35.2119,35.2119,35.1725,35.1725,58900.0
2010-07-02 10:30:00,44.62,44.62,44.56,44.58,28600.0,35.1804,35.1804,35.1331,35.1489,28600.0
2010-07-02 10:35:00,44.59,44.6,44.53,44.58,14200.0,35.1567,35.1646,35.1094,35.1489,14200.0
2010-07-02 10:40:00,44.58,44.61,44.51,44.51,56300.0,35.1489,35.1725,35.0937,35.0937,56300.0
2010-07-02 10:45:00,44.51,44.55,44.49,44.55,16200.0,35.0937,35.1252,35.0779,35.1252,16200.0
2010-07-02 10:50:00,44.55,44.55,44.46,44.51,14100.0,35.1252,35.1252,35.0543,35.0937,14100.0
2010-07-02 10:55:00,44.51,44.51,44.43,44.43,34200.0,35.0937,35.0937,35.0306,35.0306,34200.0
2010-07-02 11:00:00,44.45,44.45,44.39,44.4,19000.0,35.0464,35.0464,34.9991,35.0069,19000.0
2010-07-02 11:05:00,44.4,44.45,44.4,44.43,35600.0,35.0069,35.0464,35.0069,35.0306,35600.0
2010-07-02 11:10:00,44.42,44.45,44.38,44.45,78100.0,35.0227,35.0464,34.9912,35.0464,78100.0
2010-07-02 11:15:00,44.45,44.46,44.39,44.39,64900.0,35.0464,35.0543,34.9991,34.9991,64900.0
2010-07-02 11:20:00,44.38,44.4,44.35,44.38,41800.0,34.9912,35.0069,34.9675,34.9912,41800.0
2010-07-02 11:25:00,44.38,44.38,44.34,44.35,37100.0,34.9912,34.9912,34.9596,34.9675,37100.0
2010-07-02 11:30:00,44.35,44.35,44.29,44.3,54800.0,34.9675,34.9675,34.9202,34.9281,54800.0
2010-07-02 11:35:00,44.32,44.32,44.11,44.11,55700.0,34.9439,34.9439,34.7783,34.7783,55700.0
2010-07-02 11:40:00,44.11,44.13,44.07,44.12,73500.0,34.7783,34.7941,34.7468,34.7862,73500.0
2010-07-02 11:45:00,44.12,44.21,44.1,44.19,76200.0,34.7862,34.8571,34.7704,34.8414,76200.0
2010-07-02 11:50:00,44.17,44.24,44.17,44.22,52300.0,34.8256,34.8808,34.8256,34.865,52300.0
2010-07-02 11:55:00,44.22,44.22,44.14,44.21,15500.0,34.865,34.865,34.8019,34.8571,15500.0
2010-07-02 12:00:00,44.21,44.21,44.15,44.18,9100.0,34.8571,34.8571,34.8098,34.8335,9100.0
2010-07-02 12:05:00,44.18,44.25,44.18,44.24,30300.0,34.8335,34.8887,34.8335,34.8808,30300.0
2010-07-02 12:10:00,44.26,44.27,44.24,44.25,41000.0,34.8966,34.9044,34.8808,34.8887,41000.0
2010-07-02 12:15:00,44.24,44.25,44.13,44.15,9600.0,34.8808,34.8887,34.7941,34.8098,9600.0
2010-07-02 12:20:00,44.15,44.21,44.12,44.21,20200.0,34.8098,34.8571,34.7862,34.8571,20200.0
2010-07-02 12:25:00,44.2,44.22,44.18,44.2,24400.0,34.8493,34.865,34.8335,34.8493,24400.0
2010-07-02 12:30:00,44.2,44.22,44.19,44.21,29100.0,34.8493,34.865,34.8414,34.8571,29100.0
2010-07-02 12:35:00,44.21,44.21,44.13,44.17,28700.0,34.8571,34.8571,34.7941,34.8256,28700.0
2010-07-02 12:40:00,44.17,44.21,44.14,44.15,11800.0,34.8256,34.8571,34.8019,34.8098,11800.0
2010-07-02 12:45:00,44.14,44.16,44.11,44.15,27100.0,34.8019,34.8177,34.7783,34.8098,27100.0
2010-07-02 12:50:00,44.15,44.16,44.12,44.12,29500.0,34.8098,34.8177,34.7862,34.7862,29500.0
2010-07-02 12:55:00,44.12,44.12,44.07,44.11,70900.0,34.7862,34.7862,34.7468,34.7783,70900.0
2010-07-02 13:00:00,44.11,44.11,43.97,43.97,52000.0,34.7783,34.7783,34.6679,34.6679,52000.0
2010-07-02 13:05:00,43.97,44.11,43.96,44.1,66800.0,34.6679,34.7783,34.66,34.7704,66800.0
2010-07-02 13:10:00,44.11,44.14,44.07,44.1,77300.0,34.7783,34.8019,34.7468,34.7704,77300.0
2010-07-02 13:15:00,44.09,44.11,44.06,44.08,66100.0,34.7625,34.7783,34.7389,34.7546,66100.0
2010-07-02 13:20:00,44.08,44.08,44.0,44.02,46500.0,34.7546,34.7546,34.6916,34.7073,46500.0
2010-07-02 13:25:00,44.03,44.06,43.95,43.96,16700.0,34.7152,34.7389,34.6521,34.66,16700.0
2010-07-02 13:30:00,43.96,44.07,43.96,44.07,12100.0,34.66,34.7468,34.66,34.7468,12100.0
2010-07-02 13:35:00,44.07,44.09,44.03,44.05,5400.0,34.7468,34.7625,34.7152,34.731,5400.0
2010-07-02 13:40:00,44.04,44.04,43.98,44.01,8800.0,34.7231,34.7231,34.6758,34.6995,8800.0
2010-07-02 13:45:00,44.01,44.09,44.01,44.09,8100.0,34.6995,34.7625,34.6995,34.7625,8100.0
2010-07-02 13:50:00,44.09,44.09,44.05,44.05,26000.0,34.7625,34.7625,34.731,34.731,26000.0
2010-07-02 13:55:00,44.05,44.09,44.05,44.08,103500.0,34.731,34.7625,34.731,34.7546,103500.0
2010-07-02 14:00:00,44.08,44.12,44.05,44.1,32800.0,34.7546,34.7862,34.731,34.7704,32800.0
2010-07-02 14:05:00,44.1,44.11,44.04,44.08,44100.0,34.7704,34.7783,34.7231,34.7546,44100.0
2010-07-02 14:10:00,44.08,44.1,44.04,44.08,37700.0,34.7546,34.7704,34.7231,34.7546,37700.0
2010-07-02 14:15:00,44.08,44.14,44.07,44.12,21600.0,34.7546,34.8019,34.7468,34.7862,21600.0
2010-07-02 14:20:00,44.13,44.14,44.11,44.14,7400.0,34.7941,34.8019,34.7783,34.8019,7400.0
2010-07-02 14:25:00,44.15,44.17,44.13,44.16,47500.0,34.8098,34.8256,34.7941,34.8177,47500.0
2010-07-02 14:30:00,44.14,44.16,44.11,44.11,18400.0,34.8019,34.8177,34.7783,34.7783,18400.0
2010-07-02 14:35:00,44.11,44.16,44.11,44.15,181500.0,34.7783,34.8177,34.7783,34.8098,181500.0
2010-07-02 14:40:00,44.15,44.15,44.12,44.12,28800.0,34.8098,34.8098,34.7862,34.7862,28800.0
2010-07-02 14:45:00,44.13,44.14,44.11,44.11,11200.0,34.7941,34.8019,34.7783,34.7783,11200.0
2010-07-02 14:50:00,44.11,44.13,44.06,44.13,29800.0,34.7783,34.7941,34.7389,34.7941,29800.0
2010-07-02 14:55:00,44.13,44.16,44.13,44.15,6000.0,34.7941,34.8177,34.7941,34.8098,6000.0
2010-07-02 15:00:00,44.15,44.2,44.13,44.19,9600.0,34.8098,34.8493,34.7941,34.8414,9600.0
2010-07-02 15:05:00,44.19,44.27,44.19,44.27,23700.0,34.8414,34.9044,34.8414,34.9044,23700.0
2010-07-02 15:10:00,44.3,44.3,44.28,44.29,26700.0,34.9281,34.9281,34.9123,34.9202,26700.0
2010-07-02 15:15:00,44.28,44.28,44.23,44.24,90900.0,34.9123,34.9123,34.8729,34.8808,90900.0
2010-07-02 15:20:00,44.24,44.3,44.23,44.25,101800.0,34.8808,34.9281,34.8729,34.8887,101800.0
2010-07-02 15:25:00,44.25,44.29,44.24,44.28,223900.0,34.8887,34.9202,34.8808,34.9123,223900.0
2010-07-02 15:30:00,44.27,44.28,44.25,44.28,87100.0,34.9044,34.9123,34.8887,34.9123,87100.0
2010-07-02 15:35:00,44.27,44.49,44.27,44.48,59000.0,34.9044,35.0779,34.9044,35.07,59000.0
2010-07-02 15:40:00,44.48,44.48,44.36,44.38,77000.0,35.07,35.07,34.9754,34.9912,77000.0
2010-07-02 15:45:00,44.39,44.49,44.39,44.4,94700.0,34.9991,35.0779,34.9991,35.0069,94700.0
2010-07-02 15:50:00,44.4,44.42,44.36,44.38,39700.0,35.0069,35.0227,34.9754,34.9912,39700.0
2010-07-02 15:55:00,44.38,44.38,44.24,44.27,160400.0,34.9912,34.9912,34.8808,34.9044,160400.0
2010-07-06 09:30:00,45.87,45.87,45.47,45.63,186500.0,36.166,36.166,35.8506,35.9767,186500.0
2010-07-06 09:35:00,45.63,45.64,45.58,45.61,63400.0,35.9767,35.9846,35.9373,35.961,63400.0
2010-07-06 09:40:00,45.6,45.75,45.6,45.73,151000.0,35.9531,36.0713,35.9531,36.0556,151000.0
2010-07-06 09:45:00,45.73,45.77,45.7,45.75,64200.0,36.0556,36.0871,36.0319,36.0713,64200.0
2010-07-06 09:50:00,45.75,45.89,45.74,45.79,80500.0,36.0713,36.1817,36.0635,36.1029,80500.0
2010-07-06 09:55:00,45.79,45.83,45.74,45.74,75600.0,36.1029,36.1344,36.0635,36.0635,75600.0
2010-07-06 10:00:00,45.75,45.91,45.67,45.9,109300.0,36.0713,36.1975,36.0083,36.1896,109300.0
2010-07-06 10:05:00,45.9,45.97,45.85,45.94,77300.0,36.1896,36.2448,36.1502,36.2211,77300.0
2010-07-06 10:10:00,45.95,46.01,45.93,46.0,50900.0,36.229,36.2763,36.2133,36.2685,50900.0
2010-07-06 10:15:00,46.01,46.01,45.92,45.94,63300.0,36.2763,36.2763,36.2054,36.2211,63300.0
2010-07-06 10:20:00,45.92,45.94,45.82,45.82,46100.0,36.2054,36.2211,36.1265,36.1265,46100.0
2010-07-06 10:25:00,45.83,45.87,45.82,45.83,31500.0,36.1344,36.166,36.1265,36.1344,31500.0
2010-07-06 10:30:00,45.83,45.85,45.78,45.85,17200.0,36.1344,36.1502,36.095,36.1502,17200.0
2010-07-06 10:35:00,45.85,45.9,45.85,45.87,47000.0,36.1502,36.1896,36.1502,36.166,47000.0
2010-07-06 10:40:00,45.87,45.89,45.85,45.86,24800.0,36.166,36.1817,36.1502,36.1581,24800.0
2010-07-06 10:45:00,45.86,45.87,45.83,45.85,17100.0,36.1581,36.166,36.1344,36.1502,17100.0
2010-07-06 10:50:00,45.85,45.88,45.83,45.88,23100.0,36.1502,36.1738,36.1344,36.1738,23100.0
2010-07-06 10:55:00,45.88,45.9,45.85,45.88,73300.0,36.1738,36.1896,36.1502,36.1738,73300.0
2010-07-06 11:00:00,45.87,45.89,45.86,45.89,37800.0,36.166,36.1817,36.1581,36.1817,37800.0
2010-07-06 11:05:00,45.9,45.91,45.83,45.83,91200.0,36.1896,36.1975,36.1344,36.1344,91200.0
2010-07-06 11:10:00,45.82,45.86,45.79,45.85,57100.0,36.1265,36.1581,36.1029,36.1502,57100.0
2010-07-06 11:15:00,45.85,45.86,45.83,45.84,62800.0,36.1502,36.1581,36.1344,36.1423,62800.0
2010-07-06 11:20:00,45.84,45.84,45.79,45.79,31900.0,36.1423,36.1423,36.1029,36.1029,31900.0
2010-07-06 11:25:00,45.8,45.81,45.77,45.77,49300.0,36.1108,36.1187,36.0871,36.0871,49300.0
2010-07-06 11:30:00,45.78,45.88,45.77,45.88,40400.0,36.095,36.1738,36.0871,36.1738,40400.0
2010-07-06 11:35:00,45.88,45.91,45.87,45.9,100100.0,36.1738,36.1975,36.166,36.1896,100100.0
2010-07-06 11:40:00,45.89,45.89,45.85,45.87,27600.0,36.1817,36.1817,36.1502,36.166,27600.0
2010-07-06 11:45:00,45.87,45.87,45.84,45.86,17000.0,36.166,36.166,36.1423,36.1581,17000.0
2010-07-06 11:50:00,45.86,45.86,45.82,45.82,22700.0,36.1581,36.1581,36.1265,36.1265,22700.0
2010-07-06 11:55:00,45.83,45.86,45.83,45.85,46800.0,36.1344,36.1581,36.1344,36.1502,46800.0
2010-07-06 12:00:00,45.86,45.89,45.85,45.89,27900.0,36.1581,36.1817,36.1502,36.1817,27900.0
2010-07-06 12:05:00,45.89,45.93,45.88,45.9,13800.0,36.1817,36.2133,36.1738,36.1896,13800.0
2010-07-06 12:10:00,45.9,45.92,45.86,45.89,61400.0,36.1896,36.2054,36.1581,36.1817,61400.0
2010-07-06 12:15:00,45.9,45.9,45.81,45.83,57400.0,36.1896,36.1896,36.1187,36.1344,57400.0
2010-07-06 12:20:00,45.84,45.84,45.75,45.75,11200.0,36.1423,36.1423,36.0713,36.0713,11200.0
2010-07-06 12:25:00,45.75,45.75,45.66,45.69,18700.0,36.0713,36.0713,36.0004,36.024,18700.0
2010-07-06 12:30:00,45.69,45.69,45.65,45.68,8300.0,36.024,36.024,35.9925,36.0162,8300.0
2010-07-06 12:35:00,45.67,45.75,45.67,45.75,18800.0,36.0083,36.0713,36.0083,36.0713,18800.0
2010-07-06 12:40:00,45.74,45.74,45.6,45.6,24400.0,36.0635,36.0635,35.9531,35.9531,24400.0
2010-07-06 12:45:00,45.6,45.62,45.53,45.54,17700.0,35.9531,35.9688,35.8979,35.9058,17700.0
2010-07-06 12:50:00,45.54,45.55,45.52,45.54,19700.0,35.9058,35.9137,35.89,35.9058,19700.0
2010-07-06 12:55:00,45.54,45.55,45.5,45.51,75800.0,35.9058,35.9137,35.8742,35.8821,75800.0
2010-07-06 13:00:00,45.52,45.54,45.49,45.51,22800.0,35.89,35.9058,35.8663,35.8821,22800.0
2010-07-06 13:05:00,45.52,45.54,45.51,45.53,43400.0,35.89,35.9058,35.8821,35.8979,43400.0
2010-07-06 13:10:00,45.53,45.54,45.53,45.53,38800.0,35.8979,35.9058,35.8979,35.8979,38800.0
2010-07-06 13:15:00,45.54,45.55,45.47,45.49,51800.0,35.9058,35.9137,35.8506,35.8663,51800.0
2010-07-06 13:20:00,45.49,45.53,45.49,45.53,16300.0,35.8663,35.8979,35.8663,35.8979,16300.0
2010-07-06 13:25:00,45.53,45.57,45.49,45.55,49400.0,35.8979,35.9294,35.8663,35.9137,49400.0
2010-07-06 13:30:00,45.57,45.6,45.55,45.58,43100.0,35.9294,35.9531,35.9137,35.9373,43100.0
2010-07-06 13:35:00,45.59,45.59,45.51,45.51,71900.0,35.9452,35.9452,35.8821,35.8821,71900.0
2010-07-06 13:40:00,45.5,45.53,45.45,45.45,65700.0,35.8742,35.8979,35.8348,35.8348,65700.0
2010-07-06 13:45:00,45.45,45.45,45.39,45.43,28700.0,35.8348,35.8348,35.7875,35.819,28700.0
2010-07-06 13:50:00,45.44,45.45,45.37,45.39,139800.0,35.8269,35.8348,35.7717,35.7875,139800.0
2010-07-06 13:55:00,45.39,45.42,45.29,45.31,196900.0,35.7875,35.8112,35.7087,35.7244,196900.0
2010-07-06 14:00:00,45.31,45.37,45.31,45.37,14700.0,35.7244,35.7717,35.7244,35.7717,14700.0
2010-07-06 14:05:00,45.37,45.37,45.21,45.22,42100.0,35.7717,35.7717,35.6456,35.6535,42100.0
2010-07-06 14:10:00,45.22,45.23,45.18,45.2,116900.0,35.6535,35.6614,35.6219,35.6377,116900.0
2010-07-06 14:15:00,45.2,45.27,45.2,45.24,103400.0,35.6377,35.6929,35.6377,35.6692,103400.0
2010-07-06 14:20:00,45.23,45.26,45.19,45.25,35000.0,35.6614,35.685,35.6298,35.6771,35000.0
2010-07-06 14:25:00,45.25,45.32,45.25,45.29,48200.0,35.6771,35.7323,35.6771,35.7087,48200.0
2010-07-06 14:30:00,45.29,45.33,45.28,45.33,54100.0,35.7087,35.7402,35.7008,35.7402,54100.0
2010-07-06 14:35:00,45.33,45.4,45.33,45.39,44800.0,35.7402,35.7954,35.7402,35.7875,44800.0
2010-07-06 14:40:00,45.4,45.4,45.28,45.28,49000.0,35.7954,35.7954,35.7008,35.7008,49000.0
2010-07-06 14:45:00,45.28,45.28,45.2,45.25,27500.0,35.7008,35.7008,35.6377,35.6771,27500.0
2010-07-06 14:50:00,45.24,45.33,45.23,45.33,27000.0,35.6692,35.7402,35.6614,35.7402,27000.0
2010-07-06 14:55:00,45.33,45.33,45.14,45.15,52200.0,35.7402,35.7402,35.5904,35.5983,52200.0
2010-07-06 15:00:00,45.14,45.21,45.14,45.2,94400.0,35.5904,35.6456,35.5904,35.6377,94400.0
2010-07-06 15:05:00,45.19,45.19,45.12,45.17,73900.0,35.6298,35.6298,35.5746,35.614,73900.0
2010-07-06 15:10:00,45.15,45.24,45.11,45.2,111200.0,35.5983,35.6692,35.5667,35.6377,111200.0
2010-07-06 15:15:00,45.2,45.23,45.1,45.11,42700.0,35.6377,35.6614,35.5589,35.5667,42700.0
2010-07-06 15:20:00,45.1,45.1,45.06,45.09,84700.0,35.5589,35.5589,35.5273,35.551,84700.0
2010-07-06 15:25:00,45.1,45.26,45.1,45.25,22400.0,35.5589,35.685,35.5589,35.6771,22400.0
2010-07-06 15:30:00,45.25,45.31,45.21,45.27,29100.0,35.6771,35.7244,35.6456,35.6929,29100.0
2010-07-06 15:35:00,45.27,45.29,45.19,45.19,29900.0,35.6929,35.7087,35.6298,35.6298,29900.0
2010-07-06 15:40:00,45.19,45.3,45.19,45.28,41000.0,35.6298,35.7165,35.6298,35.7008,41000.0
2010-07-06 15:45:00,45.28,45.4,45.28,45.32,130600.0,35.7008,35.7954,35.7008,35.7323,130600.0
2010-07-06 15:50:00,45.33,45.33,45.19,45.2,63700.0,35.7402,35.7402,35.6298,35.6377,63700.0
2010-07-06 15:55:00,45.19,45.45,45.16,45.43,151700.0,35.6298,35.8348,35.6062,35.819,151700.0
2010-07-07 09:30:00,45.2,45.2,44.94,44.94,63700.0,35.6377,35.6377,35.4327,35.4327,63700.0
2010-07-07 09:35:00,44.97,45.01,44.97,44.99,140900.0,35.4564,35.4879,35.4564,35.4721,140900.0
2010-07-07 09:40:00,44.99,45.0,44.78,44.85,137800.0,35.4721,35.48,35.3066,35.3617,137800.0
2010-07-07 09:45:00,44.86,44.9,44.84,44.87,52400.0,35.3696,35.4012,35.3539,35.3775,52400.0
2010-07-07 09:50:00,44.86,44.93,44.85,44.92,50700.0,35.3696,35.4248,35.3617,35.4169,50700.0
2010-07-07 09:55:00,44.92,45.09,44.92,45.08,105200.0,35.4169,35.551,35.4169,35.5431,105200.0
2010-07-07 10:00:00,45.08,45.27,45.08,45.27,55400.0,35.5431,35.6929,35.5431,35.6929,55400.0
2010-07-07 10:05:00,45.27,45.31,45.23,45.3,106900.0,35.6929,35.7244,35.6614,35.7165,106900.0
2010-07-07 10:10:00,45.31,45.37,45.31,45.34,77500.0,35.7244,35.7717,35.7244,35.7481,77500.0
2010-07-07 10:15:00,45.34,45.35,45.25,45.26,79700.0,35.7481,35.756,35.6771,35.685,79700.0
2010-07-07 10:20:00,45.25,45.29,45.22,45.26,23000.0,35.6771,35.7087,35.6535,35.685,23000.0
2010-07-07 10:25:00,45.25,45.29,45.25,45.26,24300.0,35.6771,35.7087,35.6771,35.685,24300.0
2010-07-07 10:30:00,45.27,45.33,45.26,45.31,74000.0,35.6929,35.7402,35.685,35.7244,74000.0
2010-07-07 10:35:00,45.3,45.35,45.3,45.34,52800.0,35.7165,35.756,35.7165,35.7481,52800.0
2010-07-07 10:40:00,45.34,45.38,45.28,45.32,17100.0,35.7481,35.7796,35.7008,35.7323,17100.0
2010-07-07 10:45:00,45.31,45.42,45.31,45.42,22200.0,35.7244,35.8112,35.7244,35.8112,22200.0
2010-07-07 10:50:00,45.42,45.61,45.42,45.58,76300.0,35.8112,35.961,35.8112,35.9373,76300.0
2010-07-07 10:55:00,45.57,45.57,45.49,45.5,19300.0,35.9294,35.9294,35.8663,35.8742,19300.0
2010-07-07 11:00:00,45.51,45.51,45.44,45.45,14000.0,35.8821,35.8821,35.8269,35.8348,14000.0
2010-07-07 11:05:00,45.44,45.44,45.4,45.42,7200.0,35.8269,35.8269,35.7954,35.8112,7200.0
2010-07-07 11:10:00,45.42,45.47,45.4,45.4,19700.0,35.8112,35.8506,35.7954,35.7954,19700.0
2010-07-07 11:15:00,45.39,45.39,45.32,45.32,18000.0,35.7875,35.7875,35.7323,35.7323,18000.0
2010-07-07 11:20:00,45.31,45.42,45.29,45.42,16400.0,35.7244,35.8112,35.7087,35.8112,16400.0
2010-07-07 11:25:00,45.43,45.44,45.37,45.42,10800.0,35.819,35.8269,35.7717,35.8112,10800.0
2010-07-07 11:30:00,45.42,45.47,45.37,45.46,9200.0,35.8112,35.8506,35.7717,35.8427,9200.0
2010-07-07 11:35:00,45.46,45.52,45.44,45.48,33500.0,35.8427,35.89,35.8269,35.8585,33500.0
2010-07-07 11:40:00,45.47,45.48,45.36,45.36,11900.0,35.8506,35.8585,35.7639,35.7639,11900.0
2010-07-07 11:45:00,45.36,45.36,45.27,45.31,23800.0,35.7639,35.7639,35.6929,35.7244,23800.0
2010-07-07 11:50:00,45.27,45.32,45.22,45.25,12200.0,35.6929,35.7323,35.6535,35.6771,12200.0
2010-07-07 11:55:00,45.24,45.29,45.23,45.27,16700.0,35.6692,35.7087,35.6614,35.6929,16700.0
2010-07-07 12:00:00,45.3,45.33,45.28,45.33,11400.0,35.7165,35.7402,35.7008,35.7402,11400.0
2010-07-07 12:05:00,45.32,45.35,45.28,45.34,12400.0,35.7323,35.756,35.7008,35.7481,12400.0
2010-07-07 12:10:00,45.33,45.38,45.32,45.34,14800.0,35.7402,35.7796,35.7323,35.7481,14800.0
2010-07-07 12:15:00,45.35,45.39,45.31,45.31,15300.0,35.756,35.7875,35.7244,35.7244,15300.0
2010-07-07 12:20:00,45.3,45.33,45.29,45.3,6800.0,35.7165,35.7402,35.7087,35.7165,6800.0
2010-07-07 12:25:00,45.3,45.36,45.29,45.34,13400.0,35.7165,35.7639,35.7087,35.7481,13400.0
2010-07-07 12:30:00,45.35,45.39,45.35,45.35,14900.0,35.756,35.7875,35.756,35.756,14900.0
2010-07-07 12:35:00,45.34,45.36,45.33,45.33,7700.0,35.7481,35.7639,35.7402,35.7402,7700.0
2010-07-07 12:40:00,45.33,45.33,45.29,45.3,5400.0,35.7402,35.7402,35.7087,35.7165,5400.0
2010-07-07 12:45:00,45.31,45.37,45.31,45.37,19600.0,35.7244,35.7717,35.7244,35.7717,19600.0
2010-07-07 12:50:00,45.36,45.38,45.32,45.38,11200.0,35.7639,35.7796,35.7323,35.7796,11200.0
2010-07-07 12:55:00,45.39,45.39,45.33,45.33,6100.0,35.7875,35.7875,35.7402,35.7402,6100.0
2010-07-07 13:00:00,45.33,45.4,45.33,45.38,8900.0,35.7402,35.7954,35.7402,35.7796,8900.0
2010-07-07 13:05:00,45.39,45.4,45.38,45.4,4400.0,35.7875,35.7954,35.7796,35.7954,4400.0
2010-07-07 13:10:00,45.39,45.53,45.38,45.53,10400.0,35.7875,35.8979,35.7796,35.8979,10400.0
2010-07-07 13:15:00,45.51,45.61,45.5,45.57,7400.0,35.8821,35.961,35.8742,35.9294,7400.0
2010-07-07 13:20:00,45.57,45.58,45.55,45.58,9000.0,35.9294,35.9373,35.9137,35.9373,9000.0
2010-07-07 13:25:00,45.58,45.66,45.57,45.65,7900.0,35.9373,36.0004,35.9294,35.9925,7900.0
2010-07-07 13:30:00,45.65,45.65,45.56,45.56,8000.0,35.9925,35.9925,35.9215,35.9215,8000.0
2010-07-07 13:35:00,45.56,45.61,45.56,45.58,10000.0,35.9215,35.961,35.9215,35.9373,10000.0
2010-07-07 13:40:00,45.6,45.6,45.55,45.59,15400.0,35.9531,35.9531,35.9137,35.9452,15400.0
2010-07-07 13:45:00,45.59,45.61,45.57,45.6,16600.0,35.9452,35.961,35.9294,35.9531,16600.0
2010-07-07 13:50:00,45.6,45.65,45.55,45.65,22900.0,35.9531,35.9925,35.9137,35.9925,22900.0
2010-07-07 13:55:00,45.66,45.72,45.64,45.65,49900.0,36.0004,36.0477,35.9846,35.9925,49900.0
2010-07-07 14:00:00,45.66,45.67,45.63,45.66,51100.0,36.0004,36.0083,35.9767,36.0004,51100.0
2010-07-07 14:05:00,45.66,45.7,45.65,45.68,29500.0,36.0004,36.0319,35.9925,36.0162,29500.0
2010-07-07 14:10:00,45.68,45.69,45.67,45.68,17300.0,36.0162,36.024,36.0083,36.0162,17300.0
2010-07-07 14:15:00,45.69,45.69,45.67,45.68,11600.0,36.024,36.024,36.0083,36.0162,11600.0
2010-07-07 14:20:00,45.69,45.69,45.66,45.66,12500.0,36.024,36.024,36.0004,36.0004,12500.0
2010-07-07 14:25:00,45.67,45.67,45.6,45.61,11300.0,36.0083,36.0083,35.9531,35.961,11300.0
2010-07-07 14:30:00,45.61,45.64,45.52,45.52,12100.0,35.961,35.9846,35.89,35.89,12100.0
2010-07-07 14:35:00,45.53,45.59,45.53,45.53,10100.0,35.8979,35.9452,35.8979,35.8979,10100.0
2010-07-07 14:40:00,45.54,45.6,45.52,45.57,9200.0,35.9058,35.9531,35.89,35.9294,9200.0
2010-07-07 14:45:00,45.58,45.59,45.57,45.58,16700.0,35.9373,35.9452,35.9294,35.9373,16700.0
2010-07-07 14:50:00,45.58,45.63,45.58,45.61,11400.0,35.9373,35.9767,35.9373,35.961,11400.0
2010-07-07 14:55:00,45.62,45.67,45.59,45.67,17600.0,35.9688,36.0083,35.9452,36.0083,17600.0
2010-07-07 15:00:00,45.68,45.68,45.58,45.58,10700.0,36.0162,36.0162,35.9373,35.9373,10700.0
2010-07-07 15:05:00,45.59,45.62,45.58,45.62,35500.0,35.9452,35.9688,35.9373,35.9688,35500.0
2010-07-07 15:10:00,45.63,45.71,45.63,45.71,13800.0,35.9767,36.0398,35.9767,36.0398,13800.0
2010-07-07 15:15:00,45.71,45.76,45.7,45.74,25800.0,36.0398,36.0792,36.0319,36.0635,25800.0
2010-07-07 15:20:00,45.75,45.81,45.71,45.77,34400.0,36.0713,36.1187,36.0398,36.0871,34400.0
2010-07-07 15:25:00,45.77,45.81,45.76,45.79,34600.0,36.0871,36.1187,36.0792,36.1029,34600.0
2010-07-07 15:30:00,45.79,45.86,45.78,45.86,41400.0,36.1029,36.1581,36.095,36.1581,41400.0
2010-07-07 15:35:00,45.87,45.9,45.87,45.89,44200.0,36.166,36.1896,36.166,36.1817,44200.0
2010-07-07 15:40:00,45.9,45.99,45.84,45.97,220000.0,36.1896,36.2606,36.1423,36.2448,220000.0
2010-07-07 15:45:00,45.97,45.99,45.84,45.9,78800.0,36.2448,36.2606,36.1423,36.1896,78800.0
2010-07-07 15:50:00,45.91,45.98,45.88,45.95,75100.0,36.1975,36.2527,36.1738,36.229,75100.0
2010-07-07 15:55:00,45.95,46.05,45.92,46.01,148000.0,36.229,36.3079,36.2054,36.2763,148000.0
2010-07-08 09:30:00,46.58,46.66,46.43,46.45,234800.0,36.7258,36.7888,36.6075,36.6233,234800.0
2010-07-08 09:35:00,46.45,46.57,46.44,46.51,144200.0,36.6233,36.7179,36.6154,36.6706,144200.0
2010-07-08 09:40:00,46.51,46.52,46.46,46.47,109900.0,36.6706,36.6784,36.6311,36.639,109900.0
2010-07-08 09:45:00,46.47,46.51,46.46,46.49,59100.0,36.639,36.6706,36.6311,36.6548,59100.0
2010-07-08 09:50:00,46.5,46.51,46.46,46.46,113000.0,36.6627,36.6706,36.6311,36.6311,113000.0
2010-07-08 09:55:00,46.47,46.47,46.41,46.45,55300.0,36.639,36.639,36.5917,36.6233,55300.0
2010-07-08 10:00:00,46.44,46.47,46.4,46.41,89600.0,36.6154,36.639,36.5838,36.5917,89600.0
2010-07-08 10:05:00,46.42,46.45,46.36,46.36,75500.0,36.5996,36.6233,36.5523,36.5523,75500.0
2010-07-08 10:10:00,46.37,46.44,46.34,46.43,60200.0,36.5602,36.6154,36.5365,36.6075,60200.0
2010-07-08 10:15:00,46.43,46.44,46.4,46.41,77300.0,36.6075,36.6154,36.5838,36.5917,77300.0
2010-07-08 10:20:00,46.41,46.44,46.39,46.42,85500.0,36.5917,36.6154,36.5759,36.5996,85500.0
2010-07-08 10:25:00,46.42,46.45,46.4,46.45,21900.0,36.5996,36.6233,36.5838,36.6233,21900.0
2010-07-08 10:30:00,46.45,46.46,46.4,46.45,17900.0,36.6233,36.6311,36.5838,36.6233,17900.0
2010-07-08 10:35:00,46.44,46.44,46.36,46.39,11900.0,36.6154,36.6154,36.5523,36.5759,11900.0
2010-07-08 10:40:00,46.39,46.39,46.33,46.35,25700.0,36.5759,36.5759,36.5286,36.5444,25700.0
2010-07-08 10:45:00,46.33,46.38,46.29,46.36,15200.0,36.5286,36.5681,36.4971,36.5523,15200.0
2010-07-08 10:50:00,46.36,46.36,46.26,46.29,12700.0,36.5523,36.5523,36.4735,36.4971,12700.0
2010-07-08 10:55:00,46.28,46.28,46.23,46.25,13300.0,36.4892,36.4892,36.4498,36.4656,13300.0
2010-07-08 11:00:00,46.25,46.25,46.13,46.14,61200.0,36.4656,36.4656,36.371,36.3788,61200.0
2010-07-08 11:05:00,46.15,46.17,46.1,46.16,26500.0,36.3867,36.4025,36.3473,36.3946,26500.0
2010-07-08 11:10:00,46.16,46.17,46.1,46.11,15400.0,36.3946,36.4025,36.3473,36.3552,15400.0
2010-07-08 11:15:00,46.11,46.19,46.11,46.17,20400.0,36.3552,36.4183,36.3552,36.4025,20400.0
2010-07-08 11:20:00,46.17,46.22,46.15,46.22,16900.0,36.4025,36.4419,36.3867,36.4419,16900.0
2010-07-08 11:25:00,46.23,46.24,46.13,46.13,11300.0,36.4498,36.4577,36.371,36.371,11300.0
2010-07-08 11:30:00,46.14,46.18,46.12,46.15,22800.0,36.3788,36.4104,36.3631,36.3867,22800.0
2010-07-08 11:35:00,46.16,46.24,46.16,46.22,55100.0,36.3946,36.4577,36.3946,36.4419,55100.0
2010-07-08 11:40:00,46.22,46.25,46.16,46.16,23900.0,36.4419,36.4656,36.3946,36.3946,23900.0
2010-07-08 11:45:00,46.16,46.17,46.11,46.14,11300.0,36.3946,36.4025,36.3552,36.3788,11300.0
2010-07-08 11:50:00,46.14,46.14,46.05,46.07,13600.0,36.3788,36.3788,36.3079,36.3236,13600.0
2010-07-08 11:55:00,46.06,46.11,46.06,46.08,21700.0,36.3158,36.3552,36.3158,36.3315,21700.0
2010-07-08 12:00:00,46.09,46.13,46.08,46.13,17800.0,36.3394,36.371,36.3315,36.371,17800.0
2010-07-08 12:05:00,46.13,46.18,46.12,46.15,12800.0,36.371,36.4104,36.3631,36.3867,12800.0
2010-07-08 12:10:00,46.15,46.17,46.11,46.11,8800.0,36.3867,36.4025,36.3552,36.3552,8800.0
2010-07-08 12:15:00,46.1,46.14,46.09,46.14,7600.0,36.3473,36.3788,36.3394,36.3788,7600.0
2010-07-08 12:20:00,46.15,46.19,46.13,46.19,8300.0,36.3867,36.4183,36.371,36.4183,8300.0
2010-07-08 12:25:00,46.17,46.22,46.16,46.2,14200.0,36.4025,36.4419,36.3946,36.4261,14200.0
2010-07-08 12:30:00,46.2,46.21,46.15,46.17,9000.0,36.4261,36.434,36.3867,36.4025,9000.0
2010-07-08 12:35:00,46.16,46.19,46.15,46.16,10600.0,36.3946,36.4183,36.3867,36.3946,10600.0
2010-07-08 12:40:00,46.15,46.15,46.12,46.13,2300.0,36.3867,36.3867,36.3631,36.371,2300.0
2010-07-08 12:45:00,46.15,46.18,46.14,46.18,5400.0,36.3867,36.4104,36.3788,36.4104,5400.0
2010-07-08 12:50:00,46.19,46.21,46.17,46.21,4800.0,36.4183,36.434,36.4025,36.434,4800.0
2010-07-08 12:55:00,46.2,46.2,46.15,46.17,8000.0,36.4261,36.4261,36.3867,36.4025,8000.0
2010-07-08 13:00:00,46.17,46.21,46.17,46.2,2300.0,36.4025,36.434,36.4025,36.4261,2300.0
2010-07-08 13:05:00,46.21,46.26,46.21,46.26,3100.0,36.434,36.4735,36.434,36.4735,3100.0
2010-07-08 13:10:00,46.27,46.29,46.25,46.25,25000.0,36.4813,36.4971,36.4656,36.4656,25000.0
2010-07-08 13:15:00,46.25,46.29,46.25,46.28,43400.0,36.4656,36.4971,36.4656,36.4892,43400.0
2010-07-08 13:20:00,46.3,46.31,46.28,46.3,17800.0,36.505,36.5129,36.4892,36.505,17800.0
2010-07-08 13:25:00,46.3,46.3,46.23,46.23,9900.0,36.505,36.505,36.4498,36.4498,9900.0
2010-07-08 13:30:00,46.25,46.28,46.23,46.23,4900.0,36.4656,36.4892,36.4498,36.4498,4900.0
2010-07-08 13:35:00,46.23,46.29,46.23,46.24,7000.0,36.4498,36.4971,36.4498,36.4577,7000.0
2010-07-08 13:40:00,46.22,46.25,46.21,46.25,8700.0,36.4419,36.4656,36.434,36.4656,8700.0
2010-07-08 13:45:00,46.27,46.27,46.22,46.26,4300.0,36.4813,36.4813,36.4419,36.4735,4300.0
2010-07-08 13:50:00,46.26,46.27,46.19,46.21,51900.0,36.4735,36.4813,36.4183,36.434,51900.0
2010-07-08 13:55:00,46.21,46.22,46.19,46.21,15900.0,36.434,36.4419,36.4183,36.434,15900.0
2010-07-08 14:00:00,46.21,46.24,46.2,46.2,12100.0,36.434,36.4577,36.4261,36.4261,12100.0
2010-07-08 14:05:00,46.2,46.2,46.16,46.18,8500.0,36.4261,36.4261,36.3946,36.4104,8500.0
2010-07-08 14:10:00,46.16,46.16,46.1,46.12,7800.0,36.3946,36.3946,36.3473,36.3631,7800.0
2010-07-08 14:15:00,46.12,46.12,46.07,46.11,6400.0,36.3631,36.3631,36.3236,36.3552,6400.0
2010-07-08 14:20:00,46.11,46.11,46.06,46.08,15200.0,36.3552,36.3552,36.3158,36.3315,15200.0
2010-07-08 14:25:00,46.08,46.16,46.07,46.16,23700.0,36.3315,36.3946,36.3236,36.3946,23700.0
2010-07-08 14:30:00,46.16,46.21,46.16,46.17,16100.0,36.3946,36.434,36.3946,36.4025,16100.0
2010-07-08 14:35:00,46.16,46.2,46.16,46.2,11500.0,36.3946,36.4261,36.3946,36.4261,11500.0
2010-07-08 14:40:00,46.21,46.28,46.2,46.26,14100.0,36.434,36.4892,36.4261,36.4735,14100.0
2010-07-08 14:45:00,46.27,46.27,46.25,46.26,106700.0,36.4813,36.4813,36.4656,36.4735,106700.0
2010-07-08 14:50:00,46.26,46.28,46.25,46.28,138800.0,36.4735,36.4892,36.4656,36.4892,138800.0
2010-07-08 14:55:00,46.27,46.35,46.25,46.34,52400.0,36.4813,36.5444,36.4656,36.5365,52400.0
2010-07-08 15:00:00,46.35,46.35,46.25,46.28,89400.0,36.5444,36.5444,36.4656,36.4892,89400.0
2010-07-08 15:05:00,46.28,46.3,46.28,46.28,64800.0,36.4892,36.505,36.4892,36.4892,64800.0
2010-07-08 15:10:00,46.29,46.3,46.28,46.29,32900.0,36.4971,36.505,36.4892,36.4971,32900.0
2010-07-08 15:15:00,46.29,46.34,46.28,46.34,23200.0,36.4971,36.5365,36.4892,36.5365,23200.0
2010-07-08 15:20:00,46.34,46.38,46.34,46.37,68800.0,36.5365,36.5681,36.5365,36.5602,68800.0
2010-07-08 15:25:00,46.38,46.38,46.34,46.37,58800.0,36.5681,36.5681,36.5365,36.5602,58800.0
2010-07-08 15:30:00,46.38,46.44,46.36,46.37,81500.0,36.5681,36.6154,36.5523,36.5602,81500.0
2010-07-08 15:35:00,46.38,46.47,46.37,46.47,34300.0,36.5681,36.639,36.5602,36.639,34300.0
2010-07-08 15:40:00,46.48,46.51,46.46,46.5,55200.0,36.6469,36.6706,36.6311,36.6627,55200.0
2010-07-08 15:45:00,46.52,46.55,46.49,46.5,67500.0,36.6784,36.7021,36.6548,36.6627,67500.0
2010-07-08 15:50:00,46.51,46.55,46.47,46.47,51200.0,36.6706,36.7021,36.639,36.639,51200.0
2010-07-08 15:55:00,46.47,46.53,46.45,46.47,153300.0,36.639,36.6863,36.6233,36.639,153300.0
2010-07-09 09:30:00,47.22,47.27,47.11,47.14,71800.0,37.2304,37.2698,37.1436,37.1673,71800.0
2010-07-09 09:35:00,47.13,47.19,47.12,47.19,69900.0,37.1594,37.2067,37.1515,37.2067,69900.0
2010-07-09 09:40:00,47.19,47.24,47.18,47.22,77300.0,37.2067,37.2461,37.1988,37.2304,77300.0
2010-07-09 09:45:00,47.22,47.24,47.17,47.17,45800.0,37.2304,37.2461,37.1909,37.1909,45800.0
2010-07-09 09:50:00,47.17,47.19,47.1,47.11,55400.0,37.1909,37.2067,37.1357,37.1436,55400.0
2010-07-09 09:55:00,47.1,47.12,47.08,47.08,54800.0,37.1357,37.1515,37.12,37.12,54800.0
2010-07-09 10:00:00,47.08,47.17,47.08,47.16,62400.0,37.12,37.1909,37.12,37.1831,62400.0
2010-07-09 10:05:00,47.16,47.21,47.1,47.11,26400.0,37.1831,37.2225,37.1357,37.1436,26400.0
2010-07-09 10:10:00,47.12,47.22,47.1,47.2,39600.0,37.1515,37.2304,37.1357,37.2146,39600.0
2010-07-09 10:15:00,47.2,47.25,47.18,47.25,30400.0,37.2146,37.254,37.1988,37.254,30400.0
2010-07-09 10:20:00,47.26,47.37,47.22,47.37,29000.0,37.2619,37.3486,37.2304,37.3486,29000.0
2010-07-09 10:25:00,47.37,47.38,47.3,47.31,73000.0,37.3486,37.3565,37.2934,37.3013,73000.0
2010-07-09 10:30:00,47.31,47.33,47.27,47.32,25200.0,37.3013,37.3171,37.2698,37.3092,25200.0
2010-07-09 10:35:00,47.33,47.37,47.32,47.36,40100.0,37.3171,37.3486,37.3092,37.3407,40100.0
2010-07-09 10:40:00,47.37,47.4,47.32,47.32,15300.0,37.3486,37.3723,37.3092,37.3092,15300.0
2010-07-09 10:45:00,47.31,47.31,47.22,47.22,43400.0,37.3013,37.3013,37.2304,37.2304,43400.0
2010-07-09 10:50:00,47.22,47.24,47.19,47.21,37600.0,37.2304,37.2461,37.2067,37.2225,37600.0
2010-07-09 10:55:00,47.21,47.21,47.14,47.16,34700.0,37.2225,37.2225,37.1673,37.1831,34700.0
2010-07-09 11:00:00,47.16,47.18,47.13,47.18,11600.0,37.1831,37.1988,37.1594,37.1988,11600.0
2010-07-09 11:05:00,47.18,47.19,47.14,47.14,13000.0,37.1988,37.2067,37.1673,37.1673,13000.0
2010-07-09 11:10:00,47.13,47.15,47.12,47.12,16900.0,37.1594,37.1752,37.1515,37.1515,16900.0
2010-07-09 11:15:00,47.12,47.13,47.07,47.13,6300.0,37.1515,37.1594,37.1121,37.1594,6300.0
2010-07-09 11:20:00,47.14,47.16,47.13,47.15,13700.0,37.1673,37.1831,37.1594,37.1752,13700.0
2010-07-09 11:25:00,47.14,47.16,47.1,47.15,24300.0,37.1673,37.1831,37.1357,37.1752,24300.0
2010-07-09 11:30:00,47.18,47.21,47.17,47.17,19100.0,37.1988,37.2225,37.1909,37.1909,19100.0
2010-07-09 11:35:00,47.17,47.23,47.16,47.23,27300.0,37.1909,37.2382,37.1831,37.2382,27300.0
2010-07-09 11:40:00,47.23,47.26,47.2,47.25,17000.0,37.2382,37.2619,37.2146,37.254,17000.0
2010-07-09 11:45:00,47.25,47.26,47.22,47.23,16500.0,37.254,37.2619,37.2304,37.2382,16500.0
2010-07-09 11:50:00,47.22,47.22,47.21,47.22,3700.0,37.2304,37.2304,37.2225,37.2304,3700.0
2010-07-09 11:55:00,47.23,47.26,47.21,47.24,13100.0,37.2382,37.2619,37.2225,37.2461,13100.0
2010-07-09 12:00:00,47.24,47.25,47.23,47.25,8200.0,37.2461,37.254,37.2382,37.254,8200.0
2010-07-09 12:05:00,47.25,47.28,47.24,47.27,7100.0,37.254,37.2777,37.2461,37.2698,7100.0
2010-07-09 12:10:00,47.27,47.29,47.25,47.26,10200.0,37.2698,37.2855,37.254,37.2619,10200.0
2010-07-09 12:15:00,47.26,47.29,47.24,47.28,10600.0,37.2619,37.2855,37.2461,37.2777,10600.0
2010-07-09 12:20:00,47.27,47.28,47.25,47.27,9900.0,37.2698,37.2777,37.254,37.2698,9900.0
2010-07-09 12:25:00,47.28,47.3,47.27,47.27,3800.0,37.2777,37.2934,37.2698,37.2698,3800.0
2010-07-09 12:30:00,47.27,47.28,47.26,47.26,29500.0,37.2698,37.2777,37.2619,37.2619,29500.0
2010-07-09 12:35:00,47.28,47.28,47.24,47.26,10000.0,37.2777,37.2777,37.2461,37.2619,10000.0
2010-07-09 12:40:00,47.26,47.29,47.26,47.28,15600.0,37.2619,37.2855,37.2619,37.2777,15600.0
2010-07-09 12:45:00,47.29,47.32,47.28,47.32,11300.0,37.2855,37.3092,37.2777,37.3092,11300.0
2010-07-09 12:50:00,47.32,47.35,47.31,47.32,10900.0,37.3092,37.3329,37.3013,37.3092,10900.0
2010-07-09 12:55:00,47.33,47.36,47.33,47.34,6200.0,37.3171,37.3407,37.3171,37.325,6200.0
2010-07-09 13:00:00,47.33,47.36,47.32,47.34,11900.0,37.3171,37.3407,37.3092,37.325,11900.0
2010-07-09 13:05:00,47.35,47.4,47.35,47.37,8000.0,37.3329,37.3723,37.3329,37.3486,8000.0
2010-07-09 13:10:00,47.37,47.38,47.33,47.36,13300.0,37.3486,37.3565,37.3171,37.3407,13300.0
2010-07-09 13:15:00,47.37,47.38,47.35,47.36,6200.0,37.3486,37.3565,37.3329,37.3407,6200.0
2010-07-09 13:20:00,47.36,47.38,47.32,47.32,6500.0,37.3407,37.3565,37.3092,37.3092,6500.0
2010-07-09 13:25:00,47.33,47.37,47.33,47.36,9700.0,37.3171,37.3486,37.3171,37.3407,9700.0
2010-07-09 13:30:00,47.35,47.4,47.35,47.38,24400.0,37.3329,37.3723,37.3329,37.3565,24400.0
2010-07-09 13:35:00,47.37,47.4,47.36,47.38,24000.0,37.3486,37.3723,37.3407,37.3565,24000.0
2010-07-09 13:40:00,47.38,47.41,47.38,47.38,32700.0,37.3565,37.3802,37.3565,37.3565,32700.0
2010-07-09 13:45:00,47.38,47.4,47.35,47.36,86600.0,37.3565,37.3723,37.3329,37.3407,86600.0
2010-07-09 13:50:00,47.37,47.41,47.35,47.4,52700.0,37.3486,37.3802,37.3329,37.3723,52700.0
2010-07-09 13:55:00,47.4,47.42,47.38,47.39,19200.0,37.3723,37.388,37.3565,37.3644,19200.0
2010-07-09 14:00:00,47.4,47.41,47.39,47.4,32800.0,37.3723,37.3802,37.3644,37.3723,32800.0
2010-07-09 14:05:00,47.4,47.41,47.39,47.39,27900.0,37.3723,37.3802,37.3644,37.3644,27900.0
2010-07-09 14:10:00,47.39,47.39,47.38,47.38,14000.0,37.3644,37.3644,37.3565,37.3565,14000.0
2010-07-09 14:15:00,47.38,47.39,47.37,47.38,30800.0,37.3565,37.3644,37.3486,37.3565,30800.0
2010-07-09 14:20:00,47.38,47.39,47.37,47.37,110800.0,37.3565,37.3644,37.3486,37.3486,110800.0
2010-07-09 14:25:00,47.37,47.38,47.35,47.37,22100.0,37.3486,37.3565,37.3329,37.3486,22100.0
2010-07-09 14:30:00,47.37,47.38,47.37,47.37,27600.0,37.3486,37.3565,37.3486,37.3486,27600.0
2010-07-09 14:35:00,47.37,47.39,47.35,47.38,58300.0,37.3486,37.3644,37.3329,37.3565,58300.0
2010-07-09 14:40:00,47.38,47.41,47.38,47.4,37100.0,37.3565,37.3802,37.3565,37.3723,37100.0
2010-07-09 14:45:00,47.4,47.41,47.4,47.4,3100.0,37.3723,37.3802,37.3723,37.3723,3100.0
2010-07-09 14:50:00,47.41,47.47,47.4,47.45,30300.0,37.3802,37.4275,37.3723,37.4117,30300.0
2010-07-09 14:55:00,47.47,47.54,47.47,47.52,22900.0,37.4275,37.4827,37.4275,37.4669,22900.0
2010-07-09 15:00:00,47.51,47.53,47.49,47.49,11600.0,37.459,37.4748,37.4432,37.4432,11600.0
2010-07-09 15:05:00,47.5,47.5,47.45,47.46,22700.0,37.4511,37.4511,37.4117,37.4196,22700.0
2010-07-09 15:10:00,47.45,47.48,47.45,47.48,28100.0,37.4117,37.4354,37.4117,37.4354,28100.0
2010-07-09 15:15:00,47.48,47.48,47.44,47.44,32700.0,37.4354,37.4354,37.4038,37.4038,32700.0
2010-07-09 15:20:00,47.44,47.46,47.43,47.46,34400.0,37.4038,37.4196,37.3959,37.4196,34400.0
2010-07-09 15:25:00,47.45,47.47,47.4,47.42,39500.0,37.4117,37.4275,37.3723,37.388,39500.0
2010-07-09 15:30:00,47.42,47.44,47.4,47.43,32500.0,37.388,37.4038,37.3723,37.3959,32500.0
2010-07-09 15:35:00,47.43,47.48,47.43,47.46,25100.0,37.3959,37.4354,37.3959,37.4196,25100.0
2010-07-09 15:40:00,47.46,47.5,47.44,47.5,55900.0,37.4196,37.4511,37.4038,37.4511,55900.0
2010-07-09 15:45:00,47.5,47.51,47.43,47.45,84400.0,37.4511,37.459,37.3959,37.4117,84400.0
2010-07-09 15:50:00,47.46,47.5,47.44,47.5,52200.0,37.4196,37.4511,37.4038,37.4511,52200.0
2010-07-09 15:55:00,47.5,47.51,47.44,47.47,126300.0,37.4511,37.459,37.4038,37.4275,126300.0
2010-07-12 09:30:00,47.38,47.65,47.33,47.53,105100.0,37.3565,37.5694,37.3171,37.4748,105100.0
2010-07-12 09:35:00,47.53,47.56,47.52,47.53,87800.0,37.4748,37.4984,37.4669,37.4748,87800.0
2010-07-12 09:40:00,47.53,47.58,47.53,47.55,152100.0,37.4748,37.5142,37.4748,37.4905,152100.0
2010-07-12 09:45:00,47.56,47.67,47.56,47.63,27700.0,37.4984,37.5852,37.4984,37.5536,27700.0
2010-07-12 09:50:00,47.64,47.65,47.58,47.6,35000.0,37.5615,37.5694,37.5142,37.53,35000.0
2010-07-12 09:55:00,47.59,47.67,47.59,47.65,35000.0,37.5221,37.5852,37.5221,37.5694,35000.0
2010-07-12 10:00:00,47.65,47.67,47.58,47.6,60400.0,37.5694,37.5852,37.5142,37.53,60400.0
2010-07-12 10:05:00,47.6,47.6,47.55,47.55,32100.0,37.53,37.53,37.4905,37.4905,32100.0
2010-07-12 10:10:00,47.54,47.56,47.51,47.52,28300.0,37.4827,37.4984,37.459,37.4669,28300.0
2010-07-12 10:15:00,47.52,47.58,47.51,47.58,17800.0,37.4669,37.5142,37.459,37.5142,17800.0
2010-07-12 10:20:00,47.58,47.58,47.46,47.47,23100.0,37.5142,37.5142,37.4196,37.4275,23100.0
2010-07-12 10:25:00,47.48,47.48,47.42,47.43,26400.0,37.4354,37.4354,37.388,37.3959,26400.0
2010-07-12 10:30:00,47.43,47.45,47.41,47.42,20400.0,37.3959,37.4117,37.3802,37.388,20400.0
2010-07-12 10:35:00,47.43,47.49,47.42,47.48,31500.0,37.3959,37.4432,37.388,37.4354,31500.0
2010-07-12 10:40:00,47.47,47.5,47.39,47.42,31700.0,37.4275,37.4511,37.3644,37.388,31700.0
2010-07-12 10:45:00,47.41,47.44,47.39,47.42,12200.0,37.3802,37.4038,37.3644,37.388,12200.0
2010-07-12 10:50:00,47.4,47.41,47.34,47.35,36800.0,37.3723,37.3802,37.325,37.3329,36800.0
2010-07-12 10:55:00,47.34,47.39,47.32,47.39,13000.0,37.325,37.3644,37.3092,37.3644,13000.0
2010-07-12 11:00:00,47.39,47.39,47.26,47.28,43500.0,37.3644,37.3644,37.2619,37.2777,43500.0
2010-07-12 11:05:00,47.27,47.27,47.18,47.19,52800.0,37.2698,37.2698,37.1988,37.2067,52800.0
2010-07-12 11:10:00,47.18,47.29,47.17,47.28,58700.0,37.1988,37.2855,37.1909,37.2777,58700.0
2010-07-12 11:15:00,47.28,47.32,47.26,47.3,61800.0,37.2777,37.3092,37.2619,37.2934,61800.0
2010-07-12 11:20:00,47.3,47.3,47.21,47.25,57900.0,37.2934,37.2934,37.2225,37.254,57900.0
2010-07-12 11:25:00,47.25,47.31,47.24,47.26,42600.0,37.254,37.3013,37.2461,37.2619,42600.0
2010-07-12 11:30:00,47.26,47.29,47.24,47.28,69100.0,37.2619,37.2855,37.2461,37.2777,69100.0
2010-07-12 11:35:00,47.28,47.28,47.25,47.26,20700.0,37.2777,37.2777,37.254,37.2619,20700.0
2010-07-12 11:40:00,47.27,47.31,47.25,47.29,17900.0,37.2698,37.3013,37.254,37.2855,17900.0
2010-07-12 11:45:00,47.3,47.32,47.29,47.29,30100.0,37.2934,37.3092,37.2855,37.2855,30100.0
2010-07-12 11:50:00,47.29,47.35,47.27,47.35,15800.0,37.2855,37.3329,37.2698,37.3329,15800.0
2010-07-12 11:55:00,47.34,47.35,47.32,47.33,8400.0,37.325,37.3329,37.3092,37.3171,8400.0
2010-07-12 12:00:00,47.33,47.4,47.33,47.38,17600.0,37.3171,37.3723,37.3171,37.3565,17600.0
2010-07-12 12:05:00,47.39,47.46,47.39,47.46,22500.0,37.3644,37.4196,37.3644,37.4196,22500.0
2010-07-12 12:10:00,47.46,47.53,47.46,47.5,27200.0,37.4196,37.4748,37.4196,37.4511,27200.0
2010-07-12 12:15:00,47.5,47.51,47.47,47.47,14500.0,37.4511,37.459,37.4275,37.4275,14500.0
2010-07-12 12:20:00,47.49,47.49,47.45,47.47,14800.0,37.4432,37.4432,37.4117,37.4275,14800.0
2010-07-12 12:25:00,47.48,47.49,47.45,47.46,11700.0,37.4354,37.4432,37.4117,37.4196,11700.0
2010-07-12 12:30:00,47.45,47.47,47.42,47.46,16100.0,37.4117,37.4275,37.388,37.4196,16100.0
2010-07-12 12:35:00,47.46,47.55,47.46,47.55,10500.0,37.4196,37.4905,37.4196,37.4905,10500.0
2010-07-12 12:40:00,47.55,47.56,47.52,47.53,32200.0,37.4905,37.4984,37.4669,37.4748,32200.0
2010-07-12 12:45:00,47.52,47.53,47.46,47.46,20900.0,37.4669,37.4748,37.4196,37.4196,20900.0
2010-07-12 12:50:00,47.46,47.52,47.44,47.52,10200.0,37.4196,37.4669,37.4038,37.4669,10200.0
2010-07-12 12:55:00,47.51,47.51,47.43,47.44,20800.0,37.459,37.459,37.3959,37.4038,20800.0
2010-07-12 13:00:00,47.43,47.45,47.4,47.45,12300.0,37.3959,37.4117,37.3723,37.4117,12300.0
2010-07-12 13:05:00,47.44,47.5,47.42,47.49,10700.0,37.4038,37.4511,37.388,37.4432,10700.0
2010-07-12 13:10:00,47.49,47.53,47.48,47.52,14800.0,37.4432,37.4748,37.4354,37.4669,14800.0
2010-07-12 13:15:00,47.52,47.56,47.52,47.56,19100.0,37.4669,37.4984,37.4669,37.4984,19100.0
2010-07-12 13:20:00,47.55,47.56,47.51,47.53,15800.0,37.4905,37.4984,37.459,37.4748,15800.0
2010-07-12 13:25:00,47.54,47.58,47.54,47.58,5400.0,37.4827,37.5142,37.4827,37.5142,5400.0
2010-07-12 13:30:00,47.58,47.6,47.56,47.59,10300.0,37.5142,37.53,37.4984,37.5221,10300.0
2010-07-12 13:35:00,47.59,47.6,47.52,47.54,27700.0,37.5221,37.53,37.4669,37.4827,27700.0
2010-07-12 13:40:00,47.55,47.56,47.48,47.49,15500.0,37.4905,37.4984,37.4354,37.4432,15500.0
2010-07-12 13:45:00,47.49,47.51,47.49,47.51,5400.0,37.4432,37.459,37.4432,37.459,5400.0
2010-07-12 13:50:00,47.51,47.57,47.51,47.56,7000.0,37.459,37.5063,37.459,37.4984,7000.0
2010-07-12 13:55:00,47.58,47.58,47.55,47.58,8400.0,37.5142,37.5142,37.4905,37.5142,8400.0
2010-07-12 14:00:00,47.58,47.58,47.56,47.57,5100.0,37.5142,37.5142,37.4984,37.5063,5100.0
2010-07-12 14:05:00,47.56,47.57,47.5,47.52,21000.0,37.4984,37.5063,37.4511,37.4669,21000.0
2010-07-12 14:10:00,47.52,47.53,47.52,47.52,7000.0,37.4669,37.4748,37.4669,37.4669,7000.0
2010-07-12 14:15:00,47.52,47.55,47.46,47.46,11600.0,37.4669,37.4905,37.4196,37.4196,11600.0
2010-07-12 14:20:00,47.46,47.48,47.45,47.46,23100.0,37.4196,37.4354,37.4117,37.4196,23100.0
2010-07-12 14:25:00,47.45,47.46,47.42,47.42,10000.0,37.4117,37.4196,37.388,37.388,10000.0
2010-07-12 14:30:00,47.42,47.43,47.4,47.42,22500.0,37.388,37.3959,37.3723,37.388,22500.0
2010-07-12 14:35:00,47.42,47.47,47.42,47.47,23400.0,37.388,37.4275,37.388,37.4275,23400.0
2010-07-12 14:40:00,47.47,47.53,47.45,47.52,15300.0,37.4275,37.4748,37.4117,37.4669,15300.0
2010-07-12 14:45:00,47.52,47.55,47.5,47.53,21400.0,37.4669,37.4905,37.4511,37.4748,21400.0
2010-07-12 14:50:00,47.54,47.54,47.49,47.51,22500.0,37.4827,37.4827,37.4432,37.459,22500.0
2010-07-12 14:55:00,47.5,47.57,47.5,47.53,27800.0,37.4511,37.5063,37.4511,37.4748,27800.0
2010-07-12 15:00:00,47.54,47.56,47.47,47.51,24700.0,37.4827,37.4984,37.4275,37.459,24700.0
2010-07-12 15:05:00,47.52,47.52,47.43,47.46,27600.0,37.4669,37.4669,37.3959,37.4196,27600.0
2010-07-12 15:10:00,47.46,47.53,47.43,47.53,11600.0,37.4196,37.4748,37.3959,37.4748,11600.0
2010-07-12 15:15:00,47.53,47.55,47.48,47.52,25900.0,37.4748,37.4905,37.4354,37.4669,25900.0
2010-07-12 15:20:00,47.51,47.54,47.5,47.53,14400.0,37.459,37.4827,37.4511,37.4748,14400.0
2010-07-12 15:25:00,47.54,47.54,47.49,47.51,14700.0,37.4827,37.4827,37.4432,37.459,14700.0
2010-07-12 15:30:00,47.51,47.54,47.48,47.49,24000.0,37.459,37.4827,37.4354,37.4432,24000.0
2010-07-12 15:35:00,47.49,47.53,47.46,47.53,28100.0,37.4432,37.4748,37.4196,37.4748,28100.0
2010-07-12 15:40:00,47.53,47.56,47.5,47.51,56400.0,37.4748,37.4984,37.4511,37.459,56400.0
2010-07-12 15:45:00,47.51,47.54,47.46,47.46,32400.0,37.459,37.4827,37.4196,37.4196,32400.0
2010-07-12 15:50:00,47.46,47.49,47.46,47.49,22800.0,37.4196,37.4432,37.4196,37.4432,22800.0
2010-07-12 15:55:00,47.49,47.54,47.44,47.51,220000.0,37.4432,37.4827,37.4038,37.459,220000.0
2010-07-13 09:30:00,47.6,47.79,47.6,47.69,240300.0,37.53,37.6798,37.53,37.6009,240300.0
2010-07-13 09:35:00,47.68,47.71,47.6,47.65,72000.0,37.593,37.6167,37.53,37.5694,72000.0
2010-07-13 09:40:00,47.66,47.7,47.55,47.66,38900.0,37.5773,37.6088,37.4905,37.5773,38900.0
2010-07-13 09:45:00,47.66,47.68,47.56,47.57,57500.0,37.5773,37.593,37.4984,37.5063,57500.0
2010-07-13 09:50:00,47.56,47.65,47.55,47.62,30000.0,37.4984,37.5694,37.4905,37.5457,30000.0
2010-07-13 09:55:00,47.62,47.64,47.58,47.64,25200.0,37.5457,37.5615,37.5142,37.5615,25200.0
2010-07-13 10:00:00,47.65,47.75,47.65,47.72,33200.0,37.5694,37.6482,37.5694,37.6246,33200.0
2010-07-13 10:05:00,47.73,47.79,47.73,47.75,27800.0,37.6325,37.6798,37.6325,37.6482,27800.0
2010-07-13 10:10:00,47.75,47.76,47.73,47.76,24900.0,37.6482,37.6561,37.6325,37.6561,24900.0
2010-07-13 10:15:00,47.75,47.79,47.74,47.78,53700.0,37.6482,37.6798,37.6403,37.6719,53700.0
2010-07-13 10:20:00,47.77,47.8,47.74,47.75,45100.0,37.664,37.6877,37.6403,37.6482,45100.0
2010-07-13 10:25:00,47.74,47.78,47.73,47.77,41000.0,37.6403,37.6719,37.6325,37.664,41000.0
2010-07-13 10:30:00,47.77,47.77,47.69,47.7,35200.0,37.664,37.664,37.6009,37.6088,35200.0
2010-07-13 10:35:00,47.7,47.71,47.68,47.7,22900.0,37.6088,37.6167,37.593,37.6088,22900.0
2010-07-13 10:40:00,47.69,47.73,47.69,47.72,65200.0,37.6009,37.6325,37.6009,37.6246,65200.0
2010-07-13 10:45:00,47.71,47.75,47.69,47.73,44600.0,37.6167,37.6482,37.6009,37.6325,44600.0
2010-07-13 10:50:00,47.73,47.77,47.72,47.76,23400.0,37.6325,37.664,37.6246,37.6561,23400.0
2010-07-13 10:55:00,47.76,47.77,47.75,47.75,13100.0,37.6561,37.664,37.6482,37.6482,13100.0
2010-07-13 11:00:00,47.75,47.79,47.74,47.75,119000.0,37.6482,37.6798,37.6403,37.6482,119000.0
2010-07-13 11:05:00,47.74,47.78,47.74,47.78,67700.0,37.6403,37.6719,37.6403,37.6719,67700.0
2010-07-13 11:10:00,47.78,47.79,47.77,47.77,47400.0,37.6719,37.6798,37.664,37.664,47400.0
2010-07-13 11:15:00,47.77,47.77,47.76,47.76,20000.0,37.664,37.664,37.6561,37.6561,20000.0
2010-07-13 11:20:00,47.76,47.76,47.73,47.74,14100.0,37.6561,37.6561,37.6325,37.6403,14100.0
2010-07-13 11:25:00,47.75,47.78,47.75,47.77,27800.0,37.6482,37.6719,37.6482,37.664,27800.0
2010-07-13 11:30:00,47.77,47.82,47.77,47.8,132400.0,37.664,37.7034,37.664,37.6877,132400.0
2010-07-13 11:35:00,47.8,47.89,47.78,47.85,41600.0,37.6877,37.7586,37.6719,37.7271,41600.0
2010-07-13 11:40:00,47.85,47.86,47.81,47.81,17700.0,37.7271,37.735,37.6955,37.6955,17700.0
2010-07-13 11:45:00,47.82,47.85,47.75,47.76,26600.0,37.7034,37.7271,37.6482,37.6561,26600.0
2010-07-13 11:50:00,47.77,47.82,47.76,47.77,17600.0,37.664,37.7034,37.6561,37.664,17600.0
2010-07-13 11:55:00,47.77,47.79,47.74,47.76,6800.0,37.664,37.6798,37.6403,37.6561,6800.0
2010-07-13 12:00:00,47.75,47.78,47.71,47.72,33600.0,37.6482,37.6719,37.6167,37.6246,33600.0
2010-07-13 12:05:00,47.71,47.73,47.69,47.72,23200.0,37.6167,37.6325,37.6009,37.6246,23200.0
2010-07-13 12:10:00,47.72,47.77,47.72,47.76,9900.0,37.6246,37.664,37.6246,37.6561,9900.0
2010-07-13 12:15:00,47.76,47.77,47.74,47.75,8600.0,37.6561,37.664,37.6403,37.6482,8600.0
2010-07-13 12:20:00,47.75,47.75,47.69,47.72,21300.0,37.6482,37.6482,37.6009,37.6246,21300.0
2010-07-13 12:25:00,47.73,47.81,47.72,47.81,8800.0,37.6325,37.6955,37.6246,37.6955,8800.0
2010-07-13 12:30:00,47.8,47.81,47.78,47.8,13300.0,37.6877,37.6955,37.6719,37.6877,13300.0
2010-07-13 12:35:00,47.79,47.82,47.79,47.79,3900.0,37.6798,37.7034,37.6798,37.6798,3900.0
2010-07-13 12:40:00,47.78,47.78,47.74,47.74,30900.0,37.6719,37.6719,37.6403,37.6403,30900.0
2010-07-13 12:45:00,47.74,47.74,47.71,47.72,5900.0,37.6403,37.6403,37.6167,37.6246,5900.0
2010-07-13 12:50:00,47.72,47.75,47.72,47.75,7300.0,37.6246,37.6482,37.6246,37.6482,7300.0
2010-07-13 12:55:00,47.75,47.75,47.7,47.7,28400.0,37.6482,37.6482,37.6088,37.6088,28400.0
2010-07-13 13:00:00,47.71,47.78,47.7,47.76,10800.0,37.6167,37.6719,37.6088,37.6561,10800.0
2010-07-13 13:05:00,47.76,47.77,47.74,47.76,8100.0,37.6561,37.664,37.6403,37.6561,8100.0
2010-07-13 13:10:00,47.76,47.77,47.68,47.68,43200.0,37.6561,37.664,37.593,37.593,43200.0
2010-07-13 13:15:00,47.68,47.68,47.63,47.66,16600.0,37.593,37.593,37.5536,37.5773,16600.0
2010-07-13 13:20:00,47.65,47.68,47.63,47.66,12600.0,37.5694,37.593,37.5536,37.5773,12600.0
2010-07-13 13:25:00,47.66,47.68,47.62,47.66,5100.0,37.5773,37.593,37.5457,37.5773,5100.0
2010-07-13 13:30:00,47.66,47.7,47.65,47.67,7600.0,37.5773,37.6088,37.5694,37.5852,7600.0
2010-07-13 13:35:00,47.69,47.72,47.64,47.71,11500.0,37.6009,37.6246,37.5615,37.6167,11500.0
2010-07-13 13:40:00,47.71,47.73,47.67,47.71,48300.0,37.6167,37.6325,37.5852,37.6167,48300.0
2010-07-13 13:45:00,47.71,47.73,47.68,47.68,22500.0,37.6167,37.6325,37.593,37.593,22500.0
2010-07-13 13:50:00,47.68,47.69,47.62,47.62,13000.0,37.593,37.6009,37.5457,37.5457,13000.0
2010-07-13 13:55:00,47.62,47.66,47.62,47.65,17800.0,37.5457,37.5773,37.5457,37.5694,17800.0
2010-07-13 14:00:00,47.65,47.75,47.65,47.73,9100.0,37.5694,37.6482,37.5694,37.6325,9100.0
2010-07-13 14:05:00,47.72,47.75,47.71,47.72,6600.0,37.6246,37.6482,37.6167,37.6246,6600.0
2010-07-13 14:10:00,47.71,47.75,47.69,47.75,10300.0,37.6167,37.6482,37.6009,37.6482,10300.0
2010-07-13 14:15:00,47.76,47.77,47.72,47.76,24500.0,37.6561,37.664,37.6246,37.6561,24500.0
2010-07-13 14:20:00,47.76,47.76,47.7,47.73,10800.0,37.6561,37.6561,37.6088,37.6325,10800.0
2010-07-13 14:25:00,47.71,47.74,47.68,47.68,17400.0,37.6167,37.6403,37.593,37.593,17400.0
2010-07-13 14:30:00,47.69,47.74,47.69,47.71,8600.0,37.6009,37.6403,37.6009,37.6167,8600.0
2010-07-13 14:35:00,47.72,47.76,47.72,47.76,24500.0,37.6246,37.6561,37.6246,37.6561,24500.0
2010-07-13 14:40:00,47.76,47.79,47.75,47.76,16700.0,37.6561,37.6798,37.6482,37.6561,16700.0
2010-07-13 14:45:00,47.75,47.79,47.75,47.77,6700.0,37.6482,37.6798,37.6482,37.664,6700.0
2010-07-13 14:50:00,47.79,47.79,47.75,47.75,22700.0,37.6798,37.6798,37.6482,37.6482,22700.0
2010-07-13 14:55:00,47.76,47.81,47.75,47.8,9700.0,37.6561,37.6955,37.6482,37.6877,9700.0
2010-07-13 15:00:00,47.81,47.87,47.81,47.86,33000.0,37.6955,37.7428,37.6955,37.735,33000.0
2010-07-13 15:05:00,47.85,47.86,47.83,47.83,7400.0,37.7271,37.735,37.7113,37.7113,7400.0
2010-07-13 15:10:00,47.83,47.88,47.83,47.88,55800.0,37.7113,37.7507,37.7113,37.7507,55800.0
2010-07-13 15:15:00,47.88,47.9,47.85,47.89,21400.0,37.7507,37.7665,37.7271,37.7586,21400.0
2010-07-13 15:20:00,47.89,47.89,47.83,47.84,7600.0,37.7586,37.7586,37.7113,37.7192,7600.0
2010-07-13 15:25:00,47.83,47.87,47.82,47.87,15000.0,37.7113,37.7428,37.7034,37.7428,15000.0
2010-07-13 15:30:00,47.87,47.88,47.86,47.87,26700.0,37.7428,37.7507,37.735,37.7428,26700.0
2010-07-13 15:35:00,47.87,47.9,47.87,47.89,27700.0,37.7428,37.7665,37.7428,37.7586,27700.0
2010-07-13 15:40:00,47.9,47.92,47.88,47.88,33700.0,37.7665,37.7823,37.7507,37.7507,33700.0
2010-07-13 15:45:00,47.89,47.95,47.89,47.92,45000.0,37.7586,37.8059,37.7586,37.7823,45000.0
2010-07-13 15:50:00,47.92,47.94,47.82,47.82,136600.0,37.7823,37.798,37.7034,37.7034,136600.0
2010-07-13 15:55:00,47.83,47.87,47.82,47.87,200100.0,37.7113,37.7428,37.7034,37.7428,200100.0
2010-07-14 09:30:00,47.99,48.13,47.94,47.97,141000.0,37.8375,37.9478,37.798,37.8217,141000.0
2010-07-14 09:35:00,47.98,47.99,47.93,47.95,50900.0,37.8296,37.8375,37.7902,37.8059,50900.0
2010-07-14 09:40:00,47.95,47.98,47.93,47.93,66200.0,37.8059,37.8296,37.7902,37.7902,66200.0
2010-07-14 09:45:00,47.93,47.96,47.92,47.96,76700.0,37.7902,37.8138,37.7823,37.8138,76700.0
2010-07-14 09:50:00,47.96,47.96,47.88,47.9,68300.0,37.8138,37.8138,37.7507,37.7665,68300.0
2010-07-14 09:55:00,47.9,47.93,47.88,47.91,41300.0,37.7665,37.7902,37.7507,37.7744,41300.0
2010-07-14 10:00:00,47.9,47.91,47.85,47.9,37800.0,37.7665,37.7744,37.7271,37.7665,37800.0
2010-07-14 10:05:00,47.9,47.92,47.88,47.89,34500.0,37.7665,37.7823,37.7507,37.7586,34500.0
2010-07-14 10:10:00,47.9,47.97,47.89,47.96,86000.0,37.7665,37.8217,37.7586,37.8138,86000.0
2010-07-14 10:15:00,47.97,47.98,47.93,47.95,79100.0,37.8217,37.8296,37.7902,37.8059,79100.0
2010-07-14 10:20:00,47.94,48.02,47.94,48.02,48600.0,37.798,37.8611,37.798,37.8611,48600.0
2010-07-14 10:25:00,48.02,48.05,47.99,48.0,24000.0,37.8611,37.8848,37.8375,37.8453,24000.0
2010-07-14 10:30:00,48.0,48.05,47.99,48.02,50700.0,37.8453,37.8848,37.8375,37.8611,50700.0
2010-07-14 10:35:00,48.03,48.04,47.97,47.99,20500.0,37.869,37.8769,37.8217,37.8375,20500.0
2010-07-14 10:40:00,47.99,48.04,47.98,48.04,34400.0,37.8375,37.8769,37.8296,37.8769,34400.0
2010-07-14 10:45:00,48.04,48.09,48.03,48.06,60300.0,37.8769,37.9163,37.869,37.8927,60300.0
2010-07-14 10:50:00,48.05,48.08,48.02,48.03,23200.0,37.8848,37.9084,37.8611,37.869,23200.0
2010-07-14 10:55:00,48.03,48.11,48.02,48.11,29400.0,37.869,37.9321,37.8611,37.9321,29400.0
2010-07-14 11:00:00,48.11,48.22,48.1,48.21,75200.0,37.9321,38.0188,37.9242,38.0109,75200.0
2010-07-14 11:05:00,48.21,48.22,48.17,48.18,70100.0,38.0109,38.0188,37.9794,37.9873,70100.0
2010-07-14 11:10:00,48.18,48.19,48.15,48.19,41200.0,37.9873,37.9951,37.9636,37.9951,41200.0
2010-07-14 11:15:00,48.18,48.21,48.18,48.2,75700.0,37.9873,38.0109,37.9873,38.003,75700.0
2010-07-14 11:20:00,48.2,48.24,48.18,48.24,27100.0,38.003,38.0346,37.9873,38.0346,27100.0
2010-07-14 11:25:00,48.23,48.24,48.18,48.21,23200.0,38.0267,38.0346,37.9873,38.0109,23200.0
2010-07-14 11:30:00,48.21,48.28,48.21,48.28,24000.0,38.0109,38.0661,38.0109,38.0661,24000.0
2010-07-14 11:35:00,48.26,48.27,48.23,48.26,34800.0,38.0503,38.0582,38.0267,38.0503,34800.0
2010-07-14 11:40:00,48.25,48.31,48.23,48.27,25000.0,38.0425,38.0898,38.0267,38.0582,25000.0
2010-07-14 11:45:00,48.26,48.35,48.26,48.32,41800.0,38.0503,38.1213,38.0503,38.0976,41800.0
2010-07-14 11:50:00,48.33,48.35,48.32,48.33,24000.0,38.1055,38.1213,38.0976,38.1055,24000.0
2010-07-14 11:55:00,48.33,48.33,48.26,48.26,17300.0,38.1055,38.1055,38.0503,38.0503,17300.0
2010-07-14 12:00:00,48.26,48.26,48.22,48.22,15100.0,38.0503,38.0503,38.0188,38.0188,15100.0
2010-07-14 12:05:00,48.22,48.27,48.22,48.25,12100.0,38.0188,38.0582,38.0188,38.0425,12100.0
2010-07-14 12:10:00,48.26,48.27,48.22,48.23,11500.0,38.0503,38.0582,38.0188,38.0267,11500.0
2010-07-14 12:15:00,48.22,48.24,48.22,48.24,5000.0,38.0188,38.0346,38.0188,38.0346,5000.0
2010-07-14 12:20:00,48.24,48.27,48.23,48.26,9400.0,38.0346,38.0582,38.0267,38.0503,9400.0
2010-07-14 12:25:00,48.27,48.28,48.26,48.26,7300.0,38.0582,38.0661,38.0503,38.0503,7300.0
2010-07-14 12:30:00,48.27,48.3,48.25,48.29,5900.0,38.0582,38.0819,38.0425,38.074,5900.0
2010-07-14 12:35:00,48.29,48.3,48.28,48.29,6200.0,38.074,38.0819,38.0661,38.074,6200.0
2010-07-14 12:40:00,48.29,48.3,48.28,48.29,8400.0,38.074,38.0819,38.0661,38.074,8400.0
2010-07-14 12:45:00,48.3,48.31,48.28,48.29,12300.0,38.0819,38.0898,38.0661,38.074,12300.0
2010-07-14 12:50:00,48.28,48.28,48.22,48.22,7800.0,38.0661,38.0661,38.0188,38.0188,7800.0
2010-07-14 12:55:00,48.22,48.24,48.22,48.23,20300.0,38.0188,38.0346,38.0188,38.0267,20300.0
2010-07-14 13:00:00,48.24,48.25,48.18,48.19,32800.0,38.0346,38.0425,37.9873,37.9951,32800.0
2010-07-14 13:05:00,48.19,48.2,48.18,48.2,9100.0,37.9951,38.003,37.9873,38.003,9100.0
2010-07-14 13:10:00,48.2,48.23,48.18,48.22,4800.0,38.003,38.0267,37.9873,38.0188,4800.0
2010-07-14 13:15:00,48.22,48.26,48.21,48.26,8300.0,38.0188,38.0503,38.0109,38.0503,8300.0
2010-07-14 13:20:00,48.26,48.28,48.22,48.22,15800.0,38.0503,38.0661,38.0188,38.0188,15800.0
2010-07-14 13:25:00,48.23,48.25,48.22,48.24,14400.0,38.0267,38.0425,38.0188,38.0346,14400.0
2010-07-14 13:30:00,48.24,48.28,48.24,48.27,10500.0,38.0346,38.0661,38.0346,38.0582,10500.0
2010-07-14 13:35:00,48.27,48.28,48.25,48.25,13200.0,38.0582,38.0661,38.0425,38.0425,13200.0
2010-07-14 13:40:00,48.24,48.25,48.19,48.19,15800.0,38.0346,38.0425,37.9951,37.9951,15800.0
2010-07-14 13:45:00,48.19,48.2,48.17,48.17,24700.0,37.9951,38.003,37.9794,37.9794,24700.0
2010-07-14 13:50:00,48.16,48.16,48.09,48.09,29600.0,37.9715,37.9715,37.9163,37.9163,29600.0
2010-07-14 13:55:00,48.09,48.13,48.09,48.13,52700.0,37.9163,37.9478,37.9163,37.9478,52700.0
2010-07-14 14:00:00,48.12,48.14,48.05,48.08,30200.0,37.94,37.9557,37.8848,37.9084,30200.0
2010-07-14 14:05:00,48.1,48.11,48.02,48.07,38000.0,37.9242,37.9321,37.8611,37.9005,38000.0
2010-07-14 14:10:00,48.05,48.12,47.99,48.02,33000.0,37.8848,37.94,37.8375,37.8611,33000.0
2010-07-14 14:15:00,48.01,48.08,47.99,48.06,62500.0,37.8532,37.9084,37.8375,37.8927,62500.0
2010-07-14 14:20:00,48.06,48.1,47.99,47.99,33900.0,37.8927,37.9242,37.8375,37.8375,33900.0
2010-07-14 14:25:00,47.98,48.08,47.97,48.04,29800.0,37.8296,37.9084,37.8217,37.8769,29800.0
2010-07-14 14:30:00,48.04,48.06,47.99,48.04,78300.0,37.8769,37.8927,37.8375,37.8769,78300.0
2010-07-14 14:35:00,48.04,48.08,48.03,48.05,10200.0,37.8769,37.9084,37.869,37.8848,10200.0
2010-07-14 14:40:00,48.04,48.07,48.02,48.03,10700.0,37.8769,37.9005,37.8611,37.869,10700.0
2010-07-14 14:45:00,48.04,48.11,48.02,48.1,14000.0,37.8769,37.9321,37.8611,37.9242,14000.0
2010-07-14 14:50:00,48.1,48.13,48.08,48.11,42400.0,37.9242,37.9478,37.9084,37.9321,42400.0
2010-07-14 14:55:00,48.11,48.15,48.09,48.14,25900.0,37.9321,37.9636,37.9163,37.9557,25900.0
2010-07-14 15:00:00,48.15,48.23,48.15,48.21,19000.0,37.9636,38.0267,37.9636,38.0109,19000.0
2010-07-14 15:05:00,48.21,48.21,48.13,48.15,12800.0,38.0109,38.0109,37.9478,37.9636,12800.0
2010-07-14 15:10:00,48.16,48.18,48.13,48.16,39100.0,37.9715,37.9873,37.9478,37.9715,39100.0
2010-07-14 15:15:00,48.15,48.24,48.15,48.24,31400.0,37.9636,38.0346,37.9636,38.0346,31400.0
2010-07-14 15:20:00,48.24,48.27,48.22,48.27,13500.0,38.0346,38.0582,38.0188,38.0582,13500.0
2010-07-14 15:25:00,48.27,48.31,48.24,48.26,17700.0,38.0582,38.0898,38.0346,38.0503,17700.0
2010-07-14 15:30:00,48.26,48.28,48.22,48.25,24400.0,38.0503,38.0661,38.0188,38.0425,24400.0
2010-07-14 15:35:00,48.24,48.27,48.23,48.25,57600.0,38.0346,38.0582,38.0267,38.0425,57600.0
2010-07-14 15:40:00,48.25,48.26,48.17,48.18,86300.0,38.0425,38.0503,37.9794,37.9873,86300.0
2010-07-14 15:45:00,48.18,48.25,48.17,48.25,114700.0,37.9873,38.0425,37.9794,38.0425,114700.0
2010-07-14 15:50:00,48.25,48.27,48.22,48.26,60200.0,38.0425,38.0582,38.0188,38.0503,60200.0
2010-07-14 15:55:00,48.25,48.4,48.21,48.39,235800.0,38.0425,38.1607,38.0109,38.1528,235800.0
2010-07-15 09:30:00,48.25,48.3,48.07,48.09,61400.0,38.0425,38.0819,37.9005,37.9163,61400.0
2010-07-15 09:35:00,48.12,48.17,48.07,48.1,40700.0,37.94,37.9794,37.9005,37.9242,40700.0
2010-07-15 09:40:00,48.09,48.1,48.05,48.06,77500.0,37.9163,37.9242,37.8848,37.8927,77500.0
2010-07-15 09:45:00,48.04,48.07,48.0,48.05,44800.0,37.8769,37.9005,37.8453,37.8848,44800.0
2010-07-15 09:50:00,48.05,48.09,48.0,48.06,38900.0,37.8848,37.9163,37.8453,37.8927,38900.0
2010-07-15 09:55:00,48.05,48.09,48.01,48.08,39900.0,37.8848,37.9163,37.8532,37.9084,39900.0
2010-07-15 10:00:00,48.05,48.06,47.86,47.88,103400.0,37.8848,37.8927,37.735,37.7507,103400.0
2010-07-15 10:05:00,47.89,47.89,47.77,47.8,89900.0,37.7586,37.7586,37.664,37.6877,89900.0
2010-07-15 10:10:00,47.79,47.79,47.65,47.71,50000.0,37.6798,37.6798,37.5694,37.6167,50000.0
2010-07-15 10:15:00,47.7,47.71,47.58,47.59,65900.0,37.6088,37.6167,37.5142,37.5221,65900.0
2010-07-15 10:20:00,47.59,47.65,47.56,47.64,79300.0,37.5221,37.5694,37.4984,37.5615,79300.0
2010-07-15 10:25:00,47.64,47.71,47.61,47.71,48600.0,37.5615,37.6167,37.5379,37.6167,48600.0
2010-07-15 10:30:00,47.7,47.71,47.61,47.61,30300.0,37.6088,37.6167,37.5379,37.5379,30300.0
2010-07-15 10:35:00,47.62,47.67,47.59,47.66,44100.0,37.5457,37.5852,37.5221,37.5773,44100.0
2010-07-15 10:40:00,47.66,47.66,47.6,47.65,35900.0,37.5773,37.5773,37.53,37.5694,35900.0
2010-07-15 10:45:00,47.64,47.69,47.61,47.69,36500.0,37.5615,37.6009,37.5379,37.6009,36500.0
2010-07-15 10:50:00,47.67,47.7,47.63,47.67,33300.0,37.5852,37.6088,37.5536,37.5852,33300.0
2010-07-15 10:55:00,47.67,47.67,47.61,47.64,24100.0,37.5852,37.5852,37.5379,37.5615,24100.0
2010-07-15 11:00:00,47.64,47.66,47.58,47.6,37400.0,37.5615,37.5773,37.5142,37.53,37400.0
2010-07-15 11:05:00,47.59,47.61,47.56,47.6,23500.0,37.5221,37.5379,37.4984,37.53,23500.0
2010-07-15 11:10:00,47.6,47.65,47.59,47.65,21800.0,37.53,37.5694,37.5221,37.5694,21800.0
2010-07-15 11:15:00,47.65,47.72,47.65,47.69,58900.0,37.5694,37.6246,37.5694,37.6009,58900.0
2010-07-15 11:20:00,47.69,47.75,47.69,47.72,24600.0,37.6009,37.6482,37.6009,37.6246,24600.0
2010-07-15 11:25:00,47.71,47.74,47.69,47.72,30200.0,37.6167,37.6403,37.6009,37.6246,30200.0
2010-07-15 11:30:00,47.73,47.74,47.7,47.73,12600.0,37.6325,37.6403,37.6088,37.6325,12600.0
2010-07-15 11:35:00,47.72,47.81,47.72,47.8,12600.0,37.6246,37.6955,37.6246,37.6877,12600.0
2010-07-15 11:40:00,47.8,47.81,47.77,47.79,10100.0,37.6877,37.6955,37.664,37.6798,10100.0
2010-07-15 11:45:00,47.78,47.78,47.73,47.73,10800.0,37.6719,37.6719,37.6325,37.6325,10800.0
2010-07-15 11:50:00,47.73,47.77,47.72,47.76,7700.0,37.6325,37.664,37.6246,37.6561,7700.0
2010-07-15 11:55:00,47.75,47.77,47.69,47.7,14800.0,37.6482,37.664,37.6009,37.6088,14800.0
2010-07-15 12:00:00,47.69,47.69,47.67,47.67,8900.0,37.6009,37.6009,37.5852,37.5852,8900.0
2010-07-15 12:05:00,47.66,47.7,47.65,47.66,14500.0,37.5773,37.6088,37.5694,37.5773,14500.0
2010-07-15 12:10:00,47.65,47.72,47.64,47.7,10000.0,37.5694,37.6246,37.5615,37.6088,10000.0
2010-07-15 12:15:00,47.71,47.72,47.69,47.69,3400.0,37.6167,37.6246,37.6009,37.6009,3400.0
2010-07-15 12:20:00,47.67,47.67,47.6,47.61,2900.0,37.5852,37.5852,37.53,37.5379,2900.0
2010-07-15 12:25:00,47.61,47.63,47.6,47.6,3700.0,37.5379,37.5536,37.53,37.53,3700.0
2010-07-15 12:30:00,47.6,47.65,47.59,47.65,18400.0,37.53,37.5694,37.5221,37.5694,18400.0
2010-07-15 12:35:00,47.64,47.64,47.61,47.62,4300.0,37.5615,37.5615,37.5379,37.5457,4300.0
2010-07-15 12:40:00,47.63,47.64,47.59,47.61,24700.0,37.5536,37.5615,37.5221,37.5379,24700.0
2010-07-15 12:45:00,47.61,47.65,47.61,47.65,2600.0,37.5379,37.5694,37.5379,37.5694,2600.0
2010-07-15 12:50:00,47.64,47.69,47.64,47.69,19100.0,37.5615,37.6009,37.5615,37.6009,19100.0
2010-07-15 12:55:00,47.7,47.7,47.65,47.65,5000.0,37.6088,37.6088,37.5694,37.5694,5000.0
2010-07-15 13:00:00,47.66,47.73,47.66,47.71,5500.0,37.5773,37.6325,37.5773,37.6167,5500.0
2010-07-15 13:05:00,47.71,47.78,47.69,47.77,10100.0,37.6167,37.6719,37.6009,37.664,10100.0
2010-07-15 13:10:00,47.77,47.8,47.77,47.79,19100.0,37.664,37.6877,37.664,37.6798,19100.0
2010-07-15 13:15:00,47.8,47.85,47.79,47.85,18800.0,37.6877,37.7271,37.6798,37.7271,18800.0
2010-07-15 13:20:00,47.85,47.89,47.85,47.89,25400.0,37.7271,37.7586,37.7271,37.7586,25400.0
2010-07-15 13:25:00,47.9,47.92,47.87,47.88,15800.0,37.7665,37.7823,37.7428,37.7507,15800.0
2010-07-15 13:30:00,47.88,47.91,47.83,47.83,15100.0,37.7507,37.7744,37.7113,37.7113,15100.0
2010-07-15 13:35:00,47.83,47.85,47.81,47.82,8600.0,37.7113,37.7271,37.6955,37.7034,8600.0
2010-07-15 13:40:00,47.82,47.83,47.8,47.82,11900.0,37.7034,37.7113,37.6877,37.7034,11900.0
2010-07-15 13:45:00,47.84,47.87,47.83,47.85,7000.0,37.7192,37.7428,37.7113,37.7271,7000.0
2010-07-15 13:50:00,47.86,47.86,47.8,47.8,6500.0,37.735,37.735,37.6877,37.6877,6500.0
2010-07-15 13:55:00,47.81,47.86,47.81,47.86,3700.0,37.6955,37.735,37.6955,37.735,3700.0
2010-07-15 14:00:00,47.85,47.91,47.82,47.89,16400.0,37.7271,37.7744,37.7034,37.7586,16400.0
2010-07-15 14:05:00,47.89,47.9,47.81,47.84,43100.0,37.7586,37.7665,37.6955,37.7192,43100.0
2010-07-15 14:10:00,47.85,47.87,47.81,47.84,11400.0,37.7271,37.7428,37.6955,37.7192,11400.0
2010-07-15 14:15:00,47.84,47.9,47.83,47.9,8000.0,37.7192,37.7665,37.7113,37.7665,8000.0
2010-07-15 14:20:00,47.91,47.92,47.85,47.86,13600.0,37.7744,37.7823,37.7271,37.735,13600.0
2010-07-15 14:25:00,47.85,47.92,47.85,47.91,12900.0,37.7271,37.7823,37.7271,37.7744,12900.0
2010-07-15 14:30:00,47.92,47.94,47.89,47.9,24800.0,37.7823,37.798,37.7586,37.7665,24800.0
2010-07-15 14:35:00,47.9,47.93,47.87,47.9,22200.0,37.7665,37.7902,37.7428,37.7665,22200.0
2010-07-15 14:40:00,47.91,47.93,47.89,47.9,10100.0,37.7744,37.7902,37.7586,37.7665,10100.0
2010-07-15 14:45:00,47.91,47.96,47.9,47.95,31500.0,37.7744,37.8138,37.7665,37.8059,31500.0
2010-07-15 14:50:00,47.94,47.95,47.92,47.93,6800.0,37.798,37.8059,37.7823,37.7902,6800.0
2010-07-15 14:55:00,47.93,47.96,47.86,47.86,48100.0,37.7902,37.8138,37.735,37.735,48100.0
2010-07-15 15:00:00,47.86,47.88,47.83,47.83,44100.0,37.735,37.7507,37.7113,37.7113,44100.0
2010-07-15 15:05:00,47.84,47.84,47.75,47.75,46700.0,37.7192,37.7192,37.6482,37.6482,46700.0
2010-07-15 15:10:00,47.75,47.78,47.74,47.74,46100.0,37.6482,37.6719,37.6403,37.6403,46100.0
2010-07-15 15:15:00,47.74,47.78,47.71,47.73,34300.0,37.6403,37.6719,37.6167,37.6325,34300.0
2010-07-15 15:20:00,47.72,47.76,47.69,47.72,34600.0,37.6246,37.6561,37.6009,37.6246,34600.0
2010-07-15 15:25:00,47.71,47.78,47.67,47.78,48300.0,37.6167,37.6719,37.5852,37.6719,48300.0
2010-07-15 15:30:00,47.78,47.82,47.76,47.78,196300.0,37.6719,37.7034,37.6561,37.6719,196300.0
2010-07-15 15:35:00,47.78,47.91,47.78,47.89,93500.0,37.6719,37.7744,37.6719,37.7586,93500.0
2010-07-15 15:40:00,47.9,48.0,47.89,47.98,34000.0,37.7665,37.8453,37.7586,37.8296,34000.0
2010-07-15 15:45:00,47.98,48.06,47.98,48.05,119000.0,37.8296,37.8927,37.8296,37.8848,119000.0
2010-07-15 15:50:00,48.05,48.1,48.02,48.1,233300.0,37.8848,37.9242,37.8611,37.9242,233300.0
2010-07-15 15:55:00,48.1,48.19,48.05,48.19,167400.0,37.9242,37.9951,37.8848,37.9951,167400.0
2010-07-16 09:30:00,47.34,47.45,47.1,47.19,79500.0,37.325,37.4117,37.1357,37.2067,79500.0
2010-07-16 09:35:00,47.2,47.28,47.19,47.19,88600.0,37.2146,37.2777,37.2067,37.2067,88600.0
2010-07-16 09:40:00,47.19,47.22,47.06,47.06,39800.0,37.2067,37.2304,37.1042,37.1042,39800.0
2010-07-16 09:45:00,47.06,47.1,46.99,46.99,78600.0,37.1042,37.1357,37.049,37.049,78600.0
2010-07-16 09:50:00,46.99,47.01,46.89,46.89,100400.0,37.049,37.0648,36.9702,36.9702,100400.0
2010-07-16 09:55:00,46.89,46.9,46.75,46.83,135900.0,36.9702,36.9781,36.8598,36.9229,135900.0
2010-07-16 10:00:00,46.82,46.87,46.81,46.84,52500.0,36.915,36.9544,36.9071,36.9307,52500.0
2010-07-16 10:05:00,46.84,46.85,46.64,46.64,71500.0,36.9307,36.9386,36.7731,36.7731,71500.0
2010-07-16 10:10:00,46.65,46.7,46.61,46.7,177400.0,36.7809,36.8204,36.7494,36.8204,177400.0
2010-07-16 10:15:00,46.69,46.77,46.65,46.75,50600.0,36.8125,36.8756,36.7809,36.8598,50600.0
2010-07-16 10:20:00,46.76,46.77,46.69,46.7,59500.0,36.8677,36.8756,36.8125,36.8204,59500.0
2010-07-16 10:25:00,46.7,46.7,46.64,46.7,12400.0,36.8204,36.8204,36.7731,36.8204,12400.0
2010-07-16 10:30:00,46.7,46.7,46.62,46.69,13700.0,36.8204,36.8204,36.7573,36.8125,13700.0
2010-07-16 10:35:00,46.69,46.71,46.68,46.68,33400.0,36.8125,36.8283,36.8046,36.8046,33400.0
2010-07-16 10:40:00,46.68,46.74,46.64,46.74,14800.0,36.8046,36.8519,36.7731,36.8519,14800.0
2010-07-16 10:45:00,46.75,46.77,46.71,46.71,9200.0,36.8598,36.8756,36.8283,36.8283,9200.0
2010-07-16 10:50:00,46.71,46.76,46.7,46.72,17000.0,36.8283,36.8677,36.8204,36.8361,17000.0
2010-07-16 10:55:00,46.72,46.79,46.71,46.78,21100.0,36.8361,36.8913,36.8283,36.8834,21100.0
2010-07-16 11:00:00,46.79,46.79,46.7,46.7,12000.0,36.8913,36.8913,36.8204,36.8204,12000.0
2010-07-16 11:05:00,46.69,46.71,46.63,46.63,41500.0,36.8125,36.8283,36.7652,36.7652,41500.0
2010-07-16 11:10:00,46.63,46.65,46.58,46.62,31100.0,36.7652,36.7809,36.7258,36.7573,31100.0
2010-07-16 11:15:00,46.62,46.63,46.59,46.59,9700.0,36.7573,36.7652,36.7336,36.7336,9700.0
2010-07-16 11:20:00,46.58,46.58,46.44,46.45,31200.0,36.7258,36.7258,36.6154,36.6233,31200.0
2010-07-16 11:25:00,46.47,46.59,46.44,46.59,28000.0,36.639,36.7336,36.6154,36.7336,28000.0
2010-07-16 11:30:00,46.58,46.59,46.52,46.52,19900.0,36.7258,36.7336,36.6784,36.6784,19900.0
2010-07-16 11:35:00,46.52,46.55,46.47,46.5,26400.0,36.6784,36.7021,36.639,36.6627,26400.0
2010-07-16 11:40:00,46.49,46.54,46.49,46.53,10000.0,36.6548,36.6942,36.6548,36.6863,10000.0
2010-07-16 11:45:00,46.51,46.53,46.46,46.5,48300.0,36.6706,36.6863,36.6311,36.6627,48300.0
2010-07-16 11:50:00,46.5,46.53,46.45,46.47,34600.0,36.6627,36.6863,36.6233,36.639,34600.0
2010-07-16 11:55:00,46.46,46.5,46.42,46.44,55300.0,36.6311,36.6627,36.5996,36.6154,55300.0
2010-07-16 12:00:00,46.44,46.48,46.41,46.46,39400.0,36.6154,36.6469,36.5917,36.6311,39400.0
2010-07-16 12:05:00,46.46,46.48,46.43,46.47,56400.0,36.6311,36.6469,36.6075,36.639,56400.0
2010-07-16 12:10:00,46.47,46.53,46.46,46.47,40700.0,36.639,36.6863,36.6311,36.639,40700.0
2010-07-16 12:15:00,46.47,46.48,46.41,46.45,34500.0,36.639,36.6469,36.5917,36.6233,34500.0
2010-07-16 12:20:00,46.44,46.47,46.43,46.45,7000.0,36.6154,36.639,36.6075,36.6233,7000.0
2010-07-16 12:25:00,46.46,46.5,46.44,46.49,12500.0,36.6311,36.6627,36.6154,36.6548,12500.0
2010-07-16 12:30:00,46.48,46.5,46.45,46.49,25200.0,36.6469,36.6627,36.6233,36.6548,25200.0
2010-07-16 12:35:00,46.49,46.49,46.46,46.48,4600.0,36.6548,36.6548,36.6311,36.6469,4600.0
2010-07-16 12:40:00,46.5,46.54,46.49,46.53,5000.0,36.6627,36.6942,36.6548,36.6863,5000.0
2010-07-16 12:45:00,46.55,46.55,46.49,46.53,11800.0,36.7021,36.7021,36.6548,36.6863,11800.0
2010-07-16 12:50:00,46.52,46.54,46.49,46.51,6300.0,36.6784,36.6942,36.6548,36.6706,6300.0
2010-07-16 12:55:00,46.51,46.51,46.45,46.47,7500.0,36.6706,36.6706,36.6233,36.639,7500.0
2010-07-16 13:00:00,46.47,46.5,46.44,46.45,8000.0,36.639,36.6627,36.6154,36.6233,8000.0
2010-07-16 13:05:00,46.45,46.52,46.44,46.49,11400.0,36.6233,36.6784,36.6154,36.6548,11400.0
2010-07-16 13:10:00,46.48,46.5,46.46,46.47,6100.0,36.6469,36.6627,36.6311,36.639,6100.0
2010-07-16 13:15:00,46.47,46.53,46.46,46.5,8900.0,36.639,36.6863,36.6311,36.6627,8900.0
2010-07-16 13:20:00,46.5,46.52,46.45,46.48,9200.0,36.6627,36.6784,36.6233,36.6469,9200.0
2010-07-16 13:25:00,46.46,46.47,46.44,46.44,9700.0,36.6311,36.639,36.6154,36.6154,9700.0
2010-07-16 13:30:00,46.44,46.57,46.44,46.56,7100.0,36.6154,36.7179,36.6154,36.71,7100.0
2010-07-16 13:35:00,46.55,46.58,46.5,46.53,9000.0,36.7021,36.7258,36.6627,36.6863,9000.0
2010-07-16 13:40:00,46.52,46.52,46.44,46.45,10800.0,36.6784,36.6784,36.6154,36.6233,10800.0
2010-07-16 13:45:00,46.44,46.44,46.4,46.44,37200.0,36.6154,36.6154,36.5838,36.6154,37200.0
2010-07-16 13:50:00,46.43,46.43,46.37,46.38,26300.0,36.6075,36.6075,36.5602,36.5681,26300.0
2010-07-16 13:55:00,46.39,46.44,46.39,46.42,9900.0,36.5759,36.6154,36.5759,36.5996,9900.0
2010-07-16 14:00:00,46.42,46.48,46.4,46.47,12700.0,36.5996,36.6469,36.5838,36.639,12700.0
2010-07-16 14:05:00,46.47,46.49,46.44,46.49,18700.0,36.639,36.6548,36.6154,36.6548,18700.0
2010-07-16 14:10:00,46.49,46.52,46.45,46.49,13200.0,36.6548,36.6784,36.6233,36.6548,13200.0
2010-07-16 14:15:00,46.49,46.49,46.42,46.43,41000.0,36.6548,36.6548,36.5996,36.6075,41000.0
2010-07-16 14:20:00,46.43,46.47,46.41,46.46,10100.0,36.6075,36.639,36.5917,36.6311,10100.0
2010-07-16 14:25:00,46.46,46.51,46.45,46.47,12600.0,36.6311,36.6706,36.6233,36.639,12600.0
2010-07-16 14:30:00,46.47,46.52,46.44,46.51,16600.0,36.639,36.6784,36.6154,36.6706,16600.0
2010-07-16 14:35:00,46.52,46.52,46.44,46.45,47100.0,36.6784,36.6784,36.6154,36.6233,47100.0
2010-07-16 14:40:00,46.45,46.45,46.41,46.42,56800.0,36.6233,36.6233,36.5917,36.5996,56800.0
2010-07-16 14:45:00,46.42,46.48,46.41,46.45,12600.0,36.5996,36.6469,36.5917,36.6233,12600.0
2010-07-16 14:50:00,46.45,46.47,46.42,46.45,14700.0,36.6233,36.639,36.5996,36.6233,14700.0
2010-07-16 14:55:00,46.45,46.48,46.42,46.42,10900.0,36.6233,36.6469,36.5996,36.5996,10900.0
2010-07-16 15:00:00,46.44,46.47,46.44,46.46,16500.0,36.6154,36.639,36.6154,36.6311,16500.0
2010-07-16 15:05:00,46.46,46.49,46.43,46.44,18300.0,36.6311,36.6548,36.6075,36.6154,18300.0
2010-07-16 15:10:00,46.43,46.43,46.36,46.42,31500.0,36.6075,36.6075,36.5523,36.5996,31500.0
2010-07-16 15:15:00,46.42,46.43,46.38,46.38,19300.0,36.5996,36.6075,36.5681,36.5681,19300.0
2010-07-16 15:20:00,46.37,46.39,46.26,46.26,68600.0,36.5602,36.5759,36.4735,36.4735,68600.0
2010-07-16 15:25:00,46.26,46.26,46.21,46.25,68800.0,36.4735,36.4735,36.434,36.4656,68800.0
2010-07-16 15:30:00,46.25,46.31,46.24,46.3,23300.0,36.4656,36.5129,36.4577,36.505,23300.0
2010-07-16 15:35:00,46.29,46.4,46.29,46.31,48800.0,36.4971,36.5838,36.4971,36.5129,48800.0
2010-07-16 15:40:00,46.31,46.35,46.28,46.32,20600.0,36.5129,36.5444,36.4892,36.5208,20600.0
2010-07-16 15:45:00,46.31,46.31,46.17,46.18,87500.0,36.5129,36.5129,36.4025,36.4104,87500.0
2010-07-16 15:50:00,46.18,46.29,46.17,46.29,59700.0,36.4104,36.4971,36.4025,36.4971,59700.0
2010-07-16 15:55:00,46.29,46.4,46.27,46.28,162800.0,36.4971,36.5838,36.4813,36.4892,162800.0
2010-07-19 09:30:00,46.85,46.85,46.62,46.76,77200.0,36.9386,36.9386,36.7573,36.8677,77200.0
2010-07-19 09:35:00,46.76,46.79,46.7,46.71,79100.0,36.8677,36.8913,36.8204,36.8283,79100.0
2010-07-19 09:40:00,46.71,46.77,46.67,46.76,34600.0,36.8283,36.8756,36.7967,36.8677,34600.0
2010-07-19 09:45:00,46.76,46.83,46.75,46.79,34100.0,36.8677,36.9229,36.8598,36.8913,34100.0
2010-07-19 09:50:00,46.79,46.82,46.78,46.78,36400.0,36.8913,36.915,36.8834,36.8834,36400.0
2010-07-19 09:55:00,46.79,46.79,46.72,46.74,28300.0,36.8913,36.8913,36.8361,36.8519,28300.0
2010-07-19 10:00:00,46.73,46.73,46.68,46.7,20800.0,36.844,36.844,36.8046,36.8204,20800.0
2010-07-19 10:05:00,46.7,46.75,46.61,46.62,21400.0,36.8204,36.8598,36.7494,36.7573,21400.0
2010-07-19 10:10:00,46.6,46.64,46.58,46.62,27600.0,36.7415,36.7731,36.7258,36.7573,27600.0
2010-07-19 10:15:00,46.62,46.63,46.58,46.59,23400.0,36.7573,36.7652,36.7258,36.7336,23400.0
2010-07-19 10:20:00,46.6,46.61,46.52,46.53,70000.0,36.7415,36.7494,36.6784,36.6863,70000.0
2010-07-19 10:25:00,46.53,46.55,46.46,46.46,75400.0,36.6863,36.7021,36.6311,36.6311,75400.0
2010-07-19 10:30:00,46.45,46.54,46.45,46.47,42400.0,36.6233,36.6942,36.6233,36.639,42400.0
2010-07-19 10:35:00,46.47,46.53,46.47,46.47,20100.0,36.639,36.6863,36.639,36.639,20100.0
2010-07-19 10:40:00,46.47,46.51,46.43,46.51,27700.0,36.639,36.6706,36.6075,36.6706,27700.0
2010-07-19 10:45:00,46.52,46.54,46.47,46.48,16200.0,36.6784,36.6942,36.639,36.6469,16200.0
2010-07-19 10:50:00,46.47,46.47,46.42,46.44,13000.0,36.639,36.639,36.5996,36.6154,13000.0
2010-07-19 10:55:00,46.45,46.5,46.41,46.5,10500.0,36.6233,36.6627,36.5917,36.6627,10500.0
2010-07-19 11:00:00,46.51,46.62,46.48,46.59,11700.0,36.6706,36.7573,36.6469,36.7336,11700.0
2010-07-19 11:05:00,46.61,46.65,46.59,46.62,13400.0,36.7494,36.7809,36.7336,36.7573,13400.0
2010-07-19 11:10:00,46.61,46.63,46.58,46.61,20400.0,36.7494,36.7652,36.7258,36.7494,20400.0
2010-07-19 11:15:00,46.6,46.67,46.6,46.67,29200.0,36.7415,36.7967,36.7415,36.7967,29200.0
2010-07-19 11:20:00,46.67,46.72,46.67,46.72,8500.0,36.7967,36.8361,36.7967,36.8361,8500.0
2010-07-19 11:25:00,46.72,46.74,46.68,46.69,25000.0,36.8361,36.8519,36.8046,36.8125,25000.0
2010-07-19 11:30:00,46.69,46.7,46.67,46.67,15700.0,36.8125,36.8204,36.7967,36.7967,15700.0
2010-07-19 11:35:00,46.68,46.69,46.64,46.66,25600.0,36.8046,36.8125,36.7731,36.7888,25600.0
2010-07-19 11:40:00,46.65,46.68,46.65,46.68,3800.0,36.7809,36.8046,36.7809,36.8046,3800.0
2010-07-19 11:45:00,46.68,46.69,46.67,46.69,10000.0,36.8046,36.8125,36.7967,36.8125,10000.0
2010-07-19 11:50:00,46.7,46.74,46.69,46.73,17400.0,36.8204,36.8519,36.8125,36.844,17400.0
2010-07-19 11:55:00,46.73,46.74,46.71,46.73,3800.0,36.844,36.8519,36.8283,36.844,3800.0
2010-07-19 12:00:00,46.73,46.75,46.65,46.66,5700.0,36.844,36.8598,36.7809,36.7888,5700.0
2010-07-19 12:05:00,46.65,46.66,46.63,46.66,5300.0,36.7809,36.7888,36.7652,36.7888,5300.0
2010-07-19 12:10:00,46.66,46.67,46.63,46.63,2900.0,36.7888,36.7967,36.7652,36.7652,2900.0
2010-07-19 12:15:00,46.62,46.67,46.62,46.67,4900.0,36.7573,36.7967,36.7573,36.7967,4900.0
2010-07-19 12:20:00,46.69,46.72,46.67,46.71,10100.0,36.8125,36.8361,36.7967,36.8283,10100.0
2010-07-19 12:25:00,46.7,46.74,46.7,46.74,3600.0,36.8204,36.8519,36.8204,36.8519,3600.0
2010-07-19 12:30:00,46.74,46.74,46.7,46.72,2800.0,36.8519,36.8519,36.8204,36.8361,2800.0
2010-07-19 12:35:00,46.73,46.78,46.73,46.77,6700.0,36.844,36.8834,36.844,36.8756,6700.0
2010-07-19 12:40:00,46.78,46.81,46.78,46.79,7900.0,36.8834,36.9071,36.8834,36.8913,7900.0
2010-07-19 12:45:00,46.79,46.86,46.79,46.86,12000.0,36.8913,36.9465,36.8913,36.9465,12000.0
2010-07-19 12:50:00,46.85,46.87,46.83,46.84,9700.0,36.9386,36.9544,36.9229,36.9307,9700.0
2010-07-19 12:55:00,46.84,46.84,46.78,46.8,5900.0,36.9307,36.9307,36.8834,36.8992,5900.0
2010-07-19 13:00:00,46.8,46.81,46.79,46.81,20000.0,36.8992,36.9071,36.8913,36.9071,20000.0
2010-07-19 13:05:00,46.8,46.81,46.77,46.8,22000.0,36.8992,36.9071,36.8756,36.8992,22000.0
2010-07-19 13:10:00,46.79,46.8,46.75,46.75,6200.0,36.8913,36.8992,36.8598,36.8598,6200.0
2010-07-19 13:15:00,46.76,46.77,46.7,46.7,3100.0,36.8677,36.8756,36.8204,36.8204,3100.0
2010-07-19 13:20:00,46.7,46.74,46.7,46.72,3000.0,36.8204,36.8519,36.8204,36.8361,3000.0
2010-07-19 13:25:00,46.72,46.73,46.69,46.7,5500.0,36.8361,36.844,36.8125,36.8204,5500.0
2010-07-19 13:30:00,46.72,46.76,46.71,46.72,5400.0,36.8361,36.8677,36.8283,36.8361,5400.0
2010-07-19 13:35:00,46.72,46.73,46.7,46.7,3100.0,36.8361,36.844,36.8204,36.8204,3100.0
2010-07-19 13:40:00,46.71,46.71,46.67,46.67,5900.0,36.8283,36.8283,36.7967,36.7967,5900.0
2010-07-19 13:45:00,46.67,46.7,46.67,46.7,6100.0,36.7967,36.8204,36.7967,36.8204,6100.0
2010-07-19 13:50:00,46.7,46.7,46.67,46.68,5000.0,36.8204,36.8204,36.7967,36.8046,5000.0
2010-07-19 13:55:00,46.68,46.69,46.67,46.67,2700.0,36.8046,36.8125,36.7967,36.7967,2700.0
2010-07-19 14:00:00,46.66,46.69,46.66,46.69,3500.0,36.7888,36.8125,36.7888,36.8125,3500.0
2010-07-19 14:05:00,46.68,46.7,46.67,46.69,4900.0,36.8046,36.8204,36.7967,36.8125,4900.0
2010-07-19 14:10:00,46.7,46.74,46.69,46.74,25100.0,36.8204,36.8519,36.8125,36.8519,25100.0
2010-07-19 14:15:00,46.74,46.8,46.74,46.8,6300.0,36.8519,36.8992,36.8519,36.8992,6300.0
2010-07-19 14:20:00,46.8,46.81,46.75,46.81,10700.0,36.8992,36.9071,36.8598,36.9071,10700.0
2010-07-19 14:25:00,46.81,46.81,46.79,46.79,2600.0,36.9071,36.9071,36.8913,36.8913,2600.0
2010-07-19 14:30:00,46.78,46.83,46.78,46.83,1500.0,36.8834,36.9229,36.8834,36.9229,1500.0
2010-07-19 14:35:00,46.83,46.83,46.81,46.82,3600.0,36.9229,36.9229,36.9071,36.915,3600.0
2010-07-19 14:40:00,46.83,46.87,46.82,46.87,3900.0,36.9229,36.9544,36.915,36.9544,3900.0
2010-07-19 14:45:00,46.88,46.94,46.87,46.94,16600.0,36.9623,37.0096,36.9544,37.0096,16600.0
2010-07-19 14:50:00,46.95,47.02,46.95,46.99,77000.0,37.0175,37.0727,37.0175,37.049,77000.0
2010-07-19 14:55:00,46.99,46.99,46.94,46.95,11000.0,37.049,37.049,37.0096,37.0175,11000.0
2010-07-19 15:00:00,46.94,47.01,46.94,46.97,35800.0,37.0096,37.0648,37.0096,37.0332,35800.0
2010-07-19 15:05:00,46.97,47.03,46.96,47.0,38200.0,37.0332,37.0806,37.0254,37.0569,38200.0
2010-07-19 15:10:00,47.0,47.01,46.99,46.99,34200.0,37.0569,37.0648,37.049,37.049,34200.0
2010-07-19 15:15:00,47.0,47.01,46.97,46.99,42400.0,37.0569,37.0648,37.0332,37.049,42400.0
2010-07-19 15:20:00,46.98,47.0,46.96,46.98,25900.0,37.0411,37.0569,37.0254,37.0411,25900.0
2010-07-19 15:25:00,46.97,46.97,46.89,46.91,34000.0,37.0332,37.0332,36.9702,36.9859,34000.0
2010-07-19 15:30:00,46.91,46.99,46.91,46.97,24500.0,36.9859,37.049,36.9859,37.0332,24500.0
2010-07-19 15:35:00,46.96,46.96,46.81,46.82,78300.0,37.0254,37.0254,36.9071,36.915,78300.0
2010-07-19 15:40:00,46.82,46.87,46.82,46.87,71500.0,36.915,36.9544,36.915,36.9544,71500.0
2010-07-19 15:45:00,46.88,46.9,46.86,46.9,47500.0,36.9623,36.9781,36.9465,36.9781,47500.0
2010-07-19 15:50:00,46.9,46.95,46.89,46.92,49600.0,36.9781,37.0175,36.9702,36.9938,49600.0
2010-07-19 15:55:00,46.92,46.98,46.91,46.97,132400.0,36.9938,37.0411,36.9859,37.0332,132400.0
2010-07-20 09:30:00,46.75,46.9,46.74,46.77,39700.0,36.8598,36.9781,36.8519,36.8756,39700.0
2010-07-20 09:35:00,46.77,46.83,46.73,46.73,109800.0,36.8756,36.9229,36.844,36.844,109800.0
2010-07-20 09:40:00,46.73,46.78,46.71,46.78,54200.0,36.844,36.8834,36.8283,36.8834,54200.0
2010-07-20 09:45:00,46.78,46.88,46.78,46.87,44400.0,36.8834,36.9623,36.8834,36.9544,44400.0
2010-07-20 09:50:00,46.88,46.99,46.87,46.99,43200.0,36.9623,37.049,36.9544,37.049,43200.0
2010-07-20 09:55:00,46.99,46.99,46.93,46.96,38600.0,37.049,37.049,37.0017,37.0254,38600.0
2010-07-20 10:00:00,46.96,46.98,46.85,46.87,58800.0,37.0254,37.0411,36.9386,36.9544,58800.0
2010-07-20 10:05:00,46.87,46.93,46.86,46.92,31900.0,36.9544,37.0017,36.9465,36.9938,31900.0
2010-07-20 10:10:00,46.92,46.97,46.83,46.83,64000.0,36.9938,37.0332,36.9229,36.9229,64000.0
2010-07-20 10:15:00,46.84,46.95,46.84,46.94,72300.0,36.9307,37.0175,36.9307,37.0096,72300.0
2010-07-20 10:20:00,46.95,47.01,46.93,47.01,200200.0,37.0175,37.0648,37.0017,37.0648,200200.0
2010-07-20 10:25:00,47.0,47.02,46.95,46.98,7700.0,37.0569,37.0727,37.0175,37.0411,7700.0
2010-07-20 10:30:00,46.98,47.05,46.92,47.05,14500.0,37.0411,37.0963,36.9938,37.0963,14500.0
2010-07-20 10:35:00,47.05,47.09,47.03,47.03,14400.0,37.0963,37.1279,37.0806,37.0806,14400.0
2010-07-20 10:40:00,47.01,47.1,47.01,47.07,11500.0,37.0648,37.1357,37.0648,37.1121,11500.0
2010-07-20 10:45:00,47.07,47.09,47.03,47.06,32400.0,37.1121,37.1279,37.0806,37.1042,32400.0
2010-07-20 10:50:00,47.05,47.07,47.03,47.04,8300.0,37.0963,37.1121,37.0806,37.0884,8300.0
2010-07-20 10:55:00,47.05,47.06,47.0,47.02,20800.0,37.0963,37.1042,37.0569,37.0727,20800.0
2010-07-20 11:00:00,47.03,47.13,47.03,47.1,35600.0,37.0806,37.1594,37.0806,37.1357,35600.0
2010-07-20 11:05:00,47.12,47.18,47.06,47.18,15400.0,37.1515,37.1988,37.1042,37.1988,15400.0
2010-07-20 11:10:00,47.18,47.21,47.17,47.19,15300.0,37.1988,37.2225,37.1909,37.2067,15300.0
2010-07-20 11:15:00,47.2,47.29,47.19,47.28,21000.0,37.2146,37.2855,37.2067,37.2777,21000.0
2010-07-20 11:20:00,47.29,47.3,47.25,47.27,18300.0,37.2855,37.2934,37.254,37.2698,18300.0
2010-07-20 11:25:00,47.26,47.29,47.26,47.28,12200.0,37.2619,37.2855,37.2619,37.2777,12200.0
2010-07-20 11:30:00,47.28,47.3,47.23,47.23,17700.0,37.2777,37.2934,37.2382,37.2382,17700.0
2010-07-20 11:35:00,47.24,47.24,47.18,47.18,30500.0,37.2461,37.2461,37.1988,37.1988,30500.0
2010-07-20 11:40:00,47.18,47.22,47.17,47.21,18800.0,37.1988,37.2304,37.1909,37.2225,18800.0
2010-07-20 11:45:00,47.21,47.25,47.19,47.24,32000.0,37.2225,37.254,37.2067,37.2461,32000.0
2010-07-20 11:50:00,47.25,47.25,47.18,47.19,28100.0,37.254,37.254,37.1988,37.2067,28100.0
2010-07-20 11:55:00,47.19,47.22,47.18,47.18,27600.0,37.2067,37.2304,37.1988,37.1988,27600.0
2010-07-20 12:00:00,47.18,47.2,47.16,47.18,15700.0,37.1988,37.2146,37.1831,37.1988,15700.0
2010-07-20 12:05:00,47.18,47.22,47.18,47.21,50100.0,37.1988,37.2304,37.1988,37.2225,50100.0
2010-07-20 12:10:00,47.21,47.21,47.14,47.14,14400.0,37.2225,37.2225,37.1673,37.1673,14400.0
2010-07-20 12:15:00,47.14,47.15,47.13,47.13,5500.0,37.1673,37.1752,37.1594,37.1594,5500.0
2010-07-20 12:20:00,47.13,47.14,47.12,47.12,7600.0,37.1594,37.1673,37.1515,37.1515,7600.0
2010-07-20 12:25:00,47.12,47.2,47.12,47.2,17700.0,37.1515,37.2146,37.1515,37.2146,17700.0
2010-07-20 12:30:00,47.19,47.21,47.17,47.21,14100.0,37.2067,37.2225,37.1909,37.2225,14100.0
2010-07-20 12:35:00,47.22,47.24,47.19,47.2,12800.0,37.2304,37.2461,37.2067,37.2146,12800.0
2010-07-20 12:40:00,47.19,47.21,47.16,47.21,15700.0,37.2067,37.2225,37.1831,37.2225,15700.0
2010-07-20 12:45:00,47.22,47.27,47.22,47.27,14400.0,37.2304,37.2698,37.2304,37.2698,14400.0
2010-07-20 12:50:00,47.26,47.27,47.24,47.24,11900.0,37.2619,37.2698,37.2461,37.2461,11900.0
2010-07-20 12:55:00,47.24,47.26,47.24,47.26,20300.0,37.2461,37.2619,37.2461,37.2619,20300.0
2010-07-20 13:00:00,47.26,47.26,47.24,47.25,44900.0,37.2619,37.2619,37.2461,37.254,44900.0
2010-07-20 13:05:00,47.25,47.26,47.24,47.24,4000.0,37.254,37.2619,37.2461,37.2461,4000.0
2010-07-20 13:10:00,47.24,47.24,47.2,47.2,8800.0,37.2461,37.2461,37.2146,37.2146,8800.0
2010-07-20 13:15:00,47.21,47.28,47.21,47.28,6000.0,37.2225,37.2777,37.2225,37.2777,6000.0
2010-07-20 13:20:00,47.29,47.33,47.29,47.29,5600.0,37.2855,37.3171,37.2855,37.2855,5600.0
2010-07-20 13:25:00,47.3,47.32,47.29,47.31,5900.0,37.2934,37.3092,37.2855,37.3013,5900.0
2010-07-20 13:30:00,47.32,47.33,47.28,47.32,20400.0,37.3092,37.3171,37.2777,37.3092,20400.0
2010-07-20 13:35:00,47.32,47.43,47.32,47.43,32400.0,37.3092,37.3959,37.3092,37.3959,32400.0
2010-07-20 13:40:00,47.42,47.46,47.41,47.43,31500.0,37.388,37.4196,37.3802,37.3959,31500.0
2010-07-20 13:45:00,47.44,47.46,47.42,47.43,15900.0,37.4038,37.4196,37.388,37.3959,15900.0
2010-07-20 13:50:00,47.42,47.49,47.42,47.47,114500.0,37.388,37.4432,37.388,37.4275,114500.0
2010-07-20 13:55:00,47.47,47.61,47.47,47.6,71500.0,37.4275,37.5379,37.4275,37.53,71500.0
2010-07-20 14:00:00,47.6,47.61,47.52,47.56,67000.0,37.53,37.5379,37.4669,37.4984,67000.0
2010-07-20 14:05:00,47.56,47.6,47.56,47.58,155300.0,37.4984,37.53,37.4984,37.5142,155300.0
2010-07-20 14:10:00,47.58,47.59,47.55,47.55,27200.0,37.5142,37.5221,37.4905,37.4905,27200.0
2010-07-20 14:15:00,47.56,47.57,47.53,47.55,10000.0,37.4984,37.5063,37.4748,37.4905,10000.0
2010-07-20 14:20:00,47.54,47.55,47.47,47.49,42600.0,37.4827,37.4905,37.4275,37.4432,42600.0
2010-07-20 14:25:00,47.47,47.51,47.47,47.5,45800.0,37.4275,37.459,37.4275,37.4511,45800.0
2010-07-20 14:30:00,47.5,47.54,47.49,47.54,40600.0,37.4511,37.4827,37.4432,37.4827,40600.0
2010-07-20 14:35:00,47.53,47.54,47.49,47.51,16400.0,37.4748,37.4827,37.4432,37.459,16400.0
2010-07-20 14:40:00,47.5,47.53,47.47,47.51,14300.0,37.4511,37.4748,37.4275,37.459,14300.0
2010-07-20 14:45:00,47.48,47.58,47.48,47.58,11600.0,37.4354,37.5142,37.4354,37.5142,11600.0
2010-07-20 14:50:00,47.58,47.58,47.53,47.53,72400.0,37.5142,37.5142,37.4748,37.4748,72400.0
2010-07-20 14:55:00,47.53,47.53,47.47,47.5,22200.0,37.4748,37.4748,37.4275,37.4511,22200.0
2010-07-20 15:00:00,47.5,47.6,47.48,47.6,30900.0,37.4511,37.53,37.4354,37.53,30900.0
2010-07-20 15:05:00,47.6,47.61,47.57,47.61,34700.0,37.53,37.5379,37.5063,37.5379,34700.0
2010-07-20 15:10:00,47.61,47.66,47.59,47.66,40400.0,37.5379,37.5773,37.5221,37.5773,40400.0
2010-07-20 15:15:00,47.66,47.71,47.65,47.65,54800.0,37.5773,37.6167,37.5694,37.5694,54800.0
2010-07-20 15:20:00,47.64,47.71,47.64,47.71,61100.0,37.5615,37.6167,37.5615,37.6167,61100.0
2010-07-20 15:25:00,47.69,47.72,47.64,47.69,114500.0,37.6009,37.6246,37.5615,37.6009,114500.0
2010-07-20 15:30:00,47.69,47.94,47.68,47.92,104100.0,37.6009,37.798,37.593,37.7823,104100.0
2010-07-20 15:35:00,47.92,47.94,47.83,47.83,82100.0,37.7823,37.798,37.7113,37.7113,82100.0
2010-07-20 15:40:00,47.84,47.87,47.81,47.86,43000.0,37.7192,37.7428,37.6955,37.735,43000.0
2010-07-20 15:45:00,47.87,47.93,47.86,47.92,151500.0,37.7428,37.7902,37.735,37.7823,151500.0
2010-07-20 15:50:00,47.92,47.94,47.82,47.83,124900.0,37.7823,37.798,37.7034,37.7113,124900.0
2010-07-20 15:55:00,47.83,47.89,47.81,47.81,107200.0,37.7113,37.7586,37.6955,37.6955,107200.0
2010-07-21 09:30:00,48.07,48.14,47.9,48.06,75400.0,37.9005,37.9557,37.7665,37.8927,75400.0
2010-07-21 09:35:00,48.07,48.1,47.91,47.93,41200.0,37.9005,37.9242,37.7744,37.7902,41200.0
2010-07-21 09:40:00,47.94,47.95,47.81,47.89,74300.0,37.798,37.8059,37.6955,37.7586,74300.0
2010-07-21 09:45:00,47.89,47.9,47.81,47.85,29800.0,37.7586,37.7665,37.6955,37.7271,29800.0
2010-07-21 09:50:00,47.85,47.9,47.8,47.81,27600.0,37.7271,37.7665,37.6877,37.6955,27600.0
2010-07-21 09:55:00,47.81,47.89,47.78,47.86,29700.0,37.6955,37.7586,37.6719,37.735,29700.0
2010-07-21 10:00:00,47.85,47.87,47.79,47.87,12300.0,37.7271,37.7428,37.6798,37.7428,12300.0
2010-07-21 10:05:00,47.87,47.88,47.78,47.86,13600.0,37.7428,37.7507,37.6719,37.735,13600.0
2010-07-21 10:10:00,47.86,47.95,47.86,47.94,37300.0,37.735,37.8059,37.735,37.798,37300.0
2010-07-21 10:15:00,47.94,48.01,47.94,47.97,20600.0,37.798,37.8532,37.798,37.8217,20600.0
2010-07-21 10:20:00,47.98,48.01,47.94,48.0,16800.0,37.8296,37.8532,37.798,37.8453,16800.0
2010-07-21 10:25:00,48.01,48.01,47.94,48.0,16200.0,37.8532,37.8532,37.798,37.8453,16200.0
2010-07-21 10:30:00,48.0,48.0,47.9,47.91,18000.0,37.8453,37.8453,37.7665,37.7744,18000.0
2010-07-21 10:35:00,47.92,47.95,47.88,47.88,9100.0,37.7823,37.8059,37.7507,37.7507,9100.0
2010-07-21 10:40:00,47.87,47.9,47.84,47.86,9500.0,37.7428,37.7665,37.7192,37.735,9500.0
2010-07-21 10:45:00,47.86,47.9,47.82,47.9,11500.0,37.735,37.7665,37.7034,37.7665,11500.0
2010-07-21 10:50:00,47.91,47.91,47.88,47.9,18300.0,37.7744,37.7744,37.7507,37.7665,18300.0
2010-07-21 10:55:00,47.9,47.91,47.85,47.87,15900.0,37.7665,37.7744,37.7271,37.7428,15900.0
2010-07-21 11:00:00,47.88,47.9,47.83,47.87,18700.0,37.7507,37.7665,37.7113,37.7428,18700.0
2010-07-21 11:05:00,47.86,47.86,47.77,47.77,19200.0,37.735,37.735,37.664,37.664,19200.0
2010-07-21 11:10:00,47.77,47.77,47.74,47.76,12300.0,37.664,37.664,37.6403,37.6561,12300.0
2010-07-21 11:15:00,47.76,47.76,47.71,47.75,6200.0,37.6561,37.6561,37.6167,37.6482,6200.0
2010-07-21 11:20:00,47.75,47.81,47.75,47.78,11700.0,37.6482,37.6955,37.6482,37.6719,11700.0
2010-07-21 11:25:00,47.79,47.79,47.73,47.75,25100.0,37.6798,37.6798,37.6325,37.6482,25100.0
2010-07-21 11:30:00,47.74,47.74,47.7,47.72,11100.0,37.6403,37.6403,37.6088,37.6246,11100.0
2010-07-21 11:35:00,47.72,47.78,47.72,47.77,45600.0,37.6246,37.6719,37.6246,37.664,45600.0
2010-07-21 11:40:00,47.77,47.79,47.76,47.76,25500.0,37.664,37.6798,37.6561,37.6561,25500.0
2010-07-21 11:45:00,47.77,47.77,47.76,47.77,1400.0,37.664,37.664,37.6561,37.664,1400.0
2010-07-21 11:50:00,47.77,47.82,47.74,47.79,25200.0,37.664,37.7034,37.6403,37.6798,25200.0
2010-07-21 11:55:00,47.79,47.86,47.79,47.86,2500.0,37.6798,37.735,37.6798,37.735,2500.0
2010-07-21 12:00:00,47.85,47.92,47.84,47.87,11800.0,37.7271,37.7823,37.7192,37.7428,11800.0
2010-07-21 12:05:00,47.87,47.89,47.83,47.83,6600.0,37.7428,37.7586,37.7113,37.7113,6600.0
2010-07-21 12:10:00,47.83,47.92,47.83,47.9,5500.0,37.7113,37.7823,37.7113,37.7665,5500.0
2010-07-21 12:15:00,47.9,47.93,47.85,47.87,21100.0,37.7665,37.7902,37.7271,37.7428,21100.0
2010-07-21 12:20:00,47.87,47.88,47.83,47.85,7300.0,37.7428,37.7507,37.7113,37.7271,7300.0
2010-07-21 12:25:00,47.84,47.89,47.84,47.88,6600.0,37.7192,37.7586,37.7192,37.7507,6600.0
2010-07-21 12:30:00,47.89,47.93,47.89,47.93,12500.0,37.7586,37.7902,37.7586,37.7902,12500.0
2010-07-21 12:35:00,47.94,47.96,47.93,47.95,32900.0,37.798,37.8138,37.7902,37.8059,32900.0
2010-07-21 12:40:00,47.96,47.98,47.92,47.92,19300.0,37.8138,37.8296,37.7823,37.7823,19300.0
2010-07-21 12:45:00,47.91,47.94,47.89,47.93,5400.0,37.7744,37.798,37.7586,37.7902,5400.0
2010-07-21 12:50:00,47.92,47.92,47.88,47.89,9900.0,37.7823,37.7823,37.7507,37.7586,9900.0
2010-07-21 12:55:00,47.87,47.87,47.83,47.84,3900.0,37.7428,37.7428,37.7113,37.7192,3900.0
2010-07-21 13:00:00,47.85,47.87,47.84,47.86,9300.0,37.7271,37.7428,37.7192,37.735,9300.0
2010-07-21 13:05:00,47.86,47.9,47.86,47.9,7200.0,37.735,37.7665,37.735,37.7665,7200.0
2010-07-21 13:10:00,47.89,47.89,47.87,47.88,2700.0,37.7586,37.7586,37.7428,37.7507,2700.0
2010-07-21 13:15:00,47.88,47.9,47.86,47.87,8800.0,37.7507,37.7665,37.735,37.7428,8800.0
2010-07-21 13:20:00,47.86,47.88,47.86,47.86,2300.0,37.735,37.7507,37.735,37.735,2300.0
2010-07-21 13:25:00,47.83,47.86,47.82,47.86,3100.0,37.7113,37.735,37.7034,37.735,3100.0
2010-07-21 13:30:00,47.86,47.92,47.86,47.9,4100.0,37.735,37.7823,37.735,37.7665,4100.0
2010-07-21 13:35:00,47.91,47.91,47.89,47.89,1400.0,37.7744,37.7744,37.7586,37.7586,1400.0
2010-07-21 13:40:00,47.88,47.89,47.84,47.84,16700.0,37.7507,37.7586,37.7192,37.7192,16700.0
2010-07-21 13:45:00,47.84,47.85,47.8,47.85,16200.0,37.7192,37.7271,37.6877,37.7271,16200.0
2010-07-21 13:50:00,47.85,47.93,47.85,47.92,9500.0,37.7271,37.7902,37.7271,37.7823,9500.0
2010-07-21 13:55:00,47.92,47.94,47.86,47.86,7000.0,37.7823,37.798,37.735,37.735,7000.0
2010-07-21 14:00:00,47.86,47.86,47.69,47.79,25500.0,37.735,37.735,37.6009,37.6798,25500.0
2010-07-21 14:05:00,47.76,47.76,47.64,47.65,42200.0,37.6561,37.6561,37.5615,37.5694,42200.0
2010-07-21 14:10:00,47.62,47.62,47.38,47.48,65000.0,37.5457,37.5457,37.3565,37.4354,65000.0
2010-07-21 14:15:00,47.48,47.53,47.41,47.49,30000.0,37.4354,37.4748,37.3802,37.4432,30000.0
2010-07-21 14:20:00,47.51,47.52,47.42,47.51,26300.0,37.459,37.4669,37.388,37.459,26300.0
2010-07-21 14:25:00,47.51,47.55,47.46,47.47,66200.0,37.459,37.4905,37.4196,37.4275,66200.0
2010-07-21 14:30:00,47.47,47.48,47.32,47.34,50700.0,37.4275,37.4354,37.3092,37.325,50700.0
2010-07-21 14:35:00,47.33,47.41,47.32,47.36,49700.0,37.3171,37.3802,37.3092,37.3407,49700.0
2010-07-21 14:40:00,47.39,47.47,47.37,47.43,17300.0,37.3644,37.4275,37.3486,37.3959,17300.0
2010-07-21 14:45:00,47.43,47.46,47.4,47.42,61400.0,37.3959,37.4196,37.3723,37.388,61400.0
2010-07-21 14:50:00,47.42,47.44,47.28,47.28,79000.0,37.388,37.4038,37.2777,37.2777,79000.0
2010-07-21 14:55:00,47.28,47.3,47.23,47.27,34200.0,37.2777,37.2934,37.2382,37.2698,34200.0
2010-07-21 15:00:00,47.26,47.27,47.22,47.27,13700.0,37.2619,37.2698,37.2304,37.2698,13700.0
2010-07-21 15:05:00,47.3,47.39,47.29,47.37,29100.0,37.2934,37.3644,37.2855,37.3486,29100.0
2010-07-21 15:10:00,47.37,47.45,47.34,47.45,8400.0,37.3486,37.4117,37.325,37.4117,8400.0
2010-07-21 15:15:00,47.45,47.45,47.23,47.23,135200.0,37.4117,37.4117,37.2382,37.2382,135200.0
2010-07-21 15:20:00,47.22,47.36,47.19,47.32,32200.0,37.2304,37.3407,37.2067,37.3092,32200.0
2010-07-21 15:25:00,47.32,47.37,47.28,47.3,18400.0,37.3092,37.3486,37.2777,37.2934,18400.0
2010-07-21 15:30:00,47.29,47.38,47.28,47.34,17700.0,37.2855,37.3565,37.2777,37.325,17700.0
2010-07-21 15:35:00,47.34,47.36,47.27,47.3,14100.0,37.325,37.3407,37.2698,37.2934,14100.0
2010-07-21 15:40:00,47.32,47.32,47.26,47.3,38600.0,37.3092,37.3092,37.2619,37.2934,38600.0
2010-07-21 15:45:00,47.32,47.4,47.3,47.35,28500.0,37.3092,37.3723,37.2934,37.3329,28500.0
2010-07-21 15:50:00,47.36,47.5,47.36,47.43,110700.0,37.3407,37.4511,37.3407,37.3959,110700.0
2010-07-21 15:55:00,47.41,47.47,47.32,47.43,119100.0,37.3802,37.4275,37.3092,37.3959,119100.0
2010-07-22 09:30:00,47.83,48.01,47.76,47.81,96400.0,37.7113,37.8532,37.6561,37.6955,96400.0
2010-07-22 09:35:00,47.81,47.91,47.81,47.88,50800.0,37.6955,37.7744,37.6955,37.7507,50800.0
2010-07-22 09:40:00,47.88,47.96,47.88,47.91,48400.0,37.7507,37.8138,37.7507,37.7744,48400.0
2010-07-22 09:45:00,47.91,47.96,47.9,47.95,25500.0,37.7744,37.8138,37.7665,37.8059,25500.0
2010-07-22 09:50:00,47.95,47.98,47.9,47.93,24800.0,37.8059,37.8296,37.7665,37.7902,24800.0
2010-07-22 09:55:00,47.94,47.99,47.92,47.97,35900.0,37.798,37.8375,37.7823,37.8217,35900.0
2010-07-22 10:00:00,47.98,48.07,47.98,48.06,51300.0,37.8296,37.9005,37.8296,37.8927,51300.0
2010-07-22 10:05:00,48.06,48.12,48.0,48.0,117600.0,37.8927,37.94,37.8453,37.8453,117600.0
2010-07-22 10:10:00,48.01,48.08,48.01,48.08,8900.0,37.8532,37.9084,37.8532,37.9084,8900.0
2010-07-22 10:15:00,48.08,48.12,48.08,48.1,64000.0,37.9084,37.94,37.9084,37.9242,64000.0
2010-07-22 10:20:00,48.11,48.12,48.06,48.08,49300.0,37.9321,37.94,37.8927,37.9084,49300.0
2010-07-22 10:25:00,48.07,48.11,48.05,48.08,11900.0,37.9005,37.9321,37.8848,37.9084,11900.0
2010-07-22 10:30:00,48.09,48.13,48.01,48.01,43500.0,37.9163,37.9478,37.8532,37.8532,43500.0
2010-07-22 10:35:00,48.02,48.14,48.02,48.12,97100.0,37.8611,37.9557,37.8611,37.94,97100.0
2010-07-22 10:40:00,48.12,48.14,48.11,48.11,69100.0,37.94,37.9557,37.9321,37.9321,69100.0
2010-07-22 10:45:00,48.1,48.12,48.08,48.11,5200.0,37.9242,37.94,37.9084,37.9321,5200.0
2010-07-22 10:50:00,48.12,48.21,48.1,48.21,36100.0,37.94,38.0109,37.9242,38.0109,36100.0
2010-07-22 10:55:00,48.2,48.21,48.16,48.17,47200.0,38.003,38.0109,37.9715,37.9794,47200.0
2010-07-22 11:00:00,48.17,48.22,48.16,48.17,58100.0,37.9794,38.0188,37.9715,37.9794,58100.0
2010-07-22 11:05:00,48.17,48.27,48.17,48.22,249200.0,37.9794,38.0582,37.9794,38.0188,249200.0
2010-07-22 11:10:00,48.22,48.26,48.2,48.25,36700.0,38.0188,38.0503,38.003,38.0425,36700.0
2010-07-22 11:15:00,48.26,48.28,48.19,48.21,60400.0,38.0503,38.0661,37.9951,38.0109,60400.0
2010-07-22 11:20:00,48.21,48.22,48.19,48.22,18200.0,38.0109,38.0188,37.9951,38.0188,18200.0
2010-07-22 11:25:00,48.21,48.28,48.21,48.27,22200.0,38.0109,38.0661,38.0109,38.0582,22200.0
2010-07-22 11:30:00,48.26,48.26,48.23,48.24,67900.0,38.0503,38.0503,38.0267,38.0346,67900.0
2010-07-22 11:35:00,48.22,48.22,48.2,48.21,36300.0,38.0188,38.0188,38.003,38.0109,36300.0
2010-07-22 11:40:00,48.21,48.22,48.19,48.19,11600.0,38.0109,38.0188,37.9951,37.9951,11600.0
2010-07-22 11:45:00,48.18,48.21,48.17,48.19,3700.0,37.9873,38.0109,37.9794,37.9951,3700.0
2010-07-22 11:50:00,48.19,48.25,48.19,48.2,22300.0,37.9951,38.0425,37.9951,38.003,22300.0
2010-07-22 11:55:00,48.21,48.24,48.21,48.24,22300.0,38.0109,38.0346,38.0109,38.0346,22300.0
2010-07-22 12:00:00,48.23,48.28,48.23,48.28,20500.0,38.0267,38.0661,38.0267,38.0661,20500.0
2010-07-22 12:05:00,48.29,48.31,48.27,48.3,101300.0,38.074,38.0898,38.0582,38.0819,101300.0
2010-07-22 12:10:00,48.31,48.31,48.25,48.26,24500.0,38.0898,38.0898,38.0425,38.0503,24500.0
2010-07-22 12:15:00,48.25,48.29,48.24,48.28,48600.0,38.0425,38.074,38.0346,38.0661,48600.0
2010-07-22 12:20:00,48.28,48.33,48.23,48.32,83100.0,38.0661,38.1055,38.0267,38.0976,83100.0
2010-07-22 12:25:00,48.32,48.34,48.31,48.33,80600.0,38.0976,38.1134,38.0898,38.1055,80600.0
2010-07-22 12:30:00,48.33,48.34,48.31,48.33,6300.0,38.1055,38.1134,38.0898,38.1055,6300.0
2010-07-22 12:35:00,48.34,48.37,48.34,48.36,58900.0,38.1134,38.1371,38.1134,38.1292,58900.0
2010-07-22 12:40:00,48.35,48.36,48.34,48.34,31500.0,38.1213,38.1292,38.1134,38.1134,31500.0
2010-07-22 12:45:00,48.34,48.35,48.34,48.35,9400.0,38.1134,38.1213,38.1134,38.1213,9400.0
2010-07-22 12:50:00,48.36,48.38,48.35,48.38,3900.0,38.1292,38.145,38.1213,38.145,3900.0
2010-07-22 12:55:00,48.38,48.43,48.38,48.42,63700.0,38.145,38.1844,38.145,38.1765,63700.0
2010-07-22 13:00:00,48.42,48.43,48.38,48.39,25600.0,38.1765,38.1844,38.145,38.1528,25600.0
2010-07-22 13:05:00,48.38,48.39,48.36,48.39,6600.0,38.145,38.1528,38.1292,38.1528,6600.0
2010-07-22 13:10:00,48.38,48.41,48.38,48.41,25500.0,38.145,38.1686,38.145,38.1686,25500.0
2010-07-22 13:15:00,48.41,48.47,48.4,48.43,101100.0,38.1686,38.2159,38.1607,38.1844,101100.0
2010-07-22 13:20:00,48.42,48.47,48.42,48.47,39200.0,38.1765,38.2159,38.1765,38.2159,39200.0
2010-07-22 13:25:00,48.46,48.46,48.41,48.41,5900.0,38.208,38.208,38.1686,38.1686,5900.0
2010-07-22 13:30:00,48.41,48.42,48.38,48.38,16800.0,38.1686,38.1765,38.145,38.145,16800.0
2010-07-22 13:35:00,48.38,48.39,48.35,48.36,15200.0,38.145,38.1528,38.1213,38.1292,15200.0
2010-07-22 13:40:00,48.35,48.37,48.34,48.34,10300.0,38.1213,38.1371,38.1134,38.1134,10300.0
2010-07-22 13:45:00,48.34,48.35,48.32,48.35,9200.0,38.1134,38.1213,38.0976,38.1213,9200.0
2010-07-22 13:50:00,48.35,48.36,48.31,48.31,15400.0,38.1213,38.1292,38.0898,38.0898,15400.0
2010-07-22 13:55:00,48.31,48.36,48.3,48.35,25100.0,38.0898,38.1292,38.0819,38.1213,25100.0
2010-07-22 14:00:00,48.36,48.36,48.33,48.35,39800.0,38.1292,38.1292,38.1055,38.1213,39800.0
2010-07-22 14:05:00,48.35,48.37,48.35,48.35,41000.0,38.1213,38.1371,38.1213,38.1213,41000.0
2010-07-22 14:10:00,48.35,48.37,48.34,48.36,32700.0,38.1213,38.1371,38.1134,38.1292,32700.0
2010-07-22 14:15:00,48.36,48.39,48.33,48.34,46400.0,38.1292,38.1528,38.1055,38.1134,46400.0
2010-07-22 14:20:00,48.33,48.35,48.32,48.34,5400.0,38.1055,38.1213,38.0976,38.1134,5400.0
2010-07-22 14:25:00,48.34,48.43,48.34,48.42,23600.0,38.1134,38.1844,38.1134,38.1765,23600.0
2010-07-22 14:30:00,48.42,48.43,48.35,48.38,22900.0,38.1765,38.1844,38.1213,38.145,22900.0
2010-07-22 14:35:00,48.37,48.39,48.32,48.33,14800.0,38.1371,38.1528,38.0976,38.1055,14800.0
2010-07-22 14:40:00,48.32,48.33,48.28,48.3,22200.0,38.0976,38.1055,38.0661,38.0819,22200.0
2010-07-22 14:45:00,48.3,48.33,48.28,48.32,8300.0,38.0819,38.1055,38.0661,38.0976,8300.0
2010-07-22 14:50:00,48.32,48.34,48.29,48.32,7200.0,38.0976,38.1134,38.074,38.0976,7200.0
2010-07-22 14:55:00,48.34,48.37,48.33,48.37,35900.0,38.1134,38.1371,38.1055,38.1371,35900.0
2010-07-22 15:00:00,48.37,48.38,48.35,48.35,31500.0,38.1371,38.145,38.1213,38.1213,31500.0
2010-07-22 15:05:00,48.35,48.36,48.29,48.32,7800.0,38.1213,38.1292,38.074,38.0976,7800.0
2010-07-22 15:10:00,48.3,48.35,48.29,48.35,8000.0,38.0819,38.1213,38.074,38.1213,8000.0
2010-07-22 15:15:00,48.34,48.41,48.34,48.38,16700.0,38.1134,38.1686,38.1134,38.145,16700.0
2010-07-22 15:20:00,48.38,48.39,48.34,48.35,44100.0,38.145,38.1528,38.1134,38.1213,44100.0
2010-07-22 15:25:00,48.35,48.37,48.33,48.35,13000.0,38.1213,38.1371,38.1055,38.1213,13000.0
2010-07-22 15:30:00,48.36,48.36,48.33,48.33,47700.0,38.1292,38.1292,38.1055,38.1055,47700.0
2010-07-22 15:35:00,48.33,48.33,48.2,48.24,31800.0,38.1055,38.1055,38.003,38.0346,31800.0
2010-07-22 15:40:00,48.24,48.24,48.16,48.24,72800.0,38.0346,38.0346,37.9715,38.0346,72800.0
2010-07-22 15:45:00,48.25,48.35,48.25,48.32,44900.0,38.0425,38.1213,38.0425,38.0976,44900.0
2010-07-22 15:50:00,48.33,48.39,48.29,48.31,43700.0,38.1055,38.1528,38.074,38.0898,43700.0
2010-07-22 15:55:00,48.31,48.39,48.31,48.36,127400.0,38.0898,38.1528,38.0898,38.1292,127400.0
2010-07-23 09:30:00,48.33,48.43,48.21,48.3,101900.0,38.1055,38.1844,38.0109,38.0819,101900.0
2010-07-23 09:35:00,48.28,48.45,48.28,48.44,67600.0,38.0661,38.2001,38.0661,38.1923,67600.0
2010-07-23 09:40:00,48.46,48.49,48.42,48.47,116300.0,38.208,38.2317,38.1765,38.2159,116300.0
2010-07-23 09:45:00,48.48,48.48,48.42,48.42,44900.0,38.2238,38.2238,38.1765,38.1765,44900.0
2010-07-23 09:50:00,48.42,48.44,48.31,48.33,40000.0,38.1765,38.1923,38.0898,38.1055,40000.0
2010-07-23 09:55:00,48.31,48.35,48.2,48.2,76900.0,38.0898,38.1213,38.003,38.003,76900.0
2010-07-23 10:00:00,48.19,48.28,48.17,48.25,64400.0,37.9951,38.0661,37.9794,38.0425,64400.0
2010-07-23 10:05:00,48.26,48.36,48.25,48.36,30800.0,38.0503,38.1292,38.0425,38.1292,30800.0
2010-07-23 10:10:00,48.34,48.41,48.25,48.4,44500.0,38.1134,38.1686,38.0425,38.1607,44500.0
2010-07-23 10:15:00,48.39,48.42,48.34,48.39,38600.0,38.1528,38.1765,38.1134,38.1528,38600.0
2010-07-23 10:20:00,48.41,48.42,48.35,48.36,18900.0,38.1686,38.1765,38.1213,38.1292,18900.0
2010-07-23 10:25:00,48.37,48.45,48.37,48.44,34700.0,38.1371,38.2001,38.1371,38.1923,34700.0
2010-07-23 10:30:00,48.44,48.5,48.44,48.48,30600.0,38.1923,38.2396,38.1923,38.2238,30600.0
2010-07-23 10:35:00,48.48,48.48,48.44,48.46,8800.0,38.2238,38.2238,38.1923,38.208,8800.0
2010-07-23 10:40:00,48.47,48.49,48.43,48.48,35000.0,38.2159,38.2317,38.1844,38.2238,35000.0
2010-07-23 10:45:00,48.48,48.5,48.46,48.49,40500.0,38.2238,38.2396,38.208,38.2317,40500.0
2010-07-23 10:50:00,48.5,48.5,48.41,48.42,16900.0,38.2396,38.2396,38.1686,38.1765,16900.0
2010-07-23 10:55:00,48.41,48.48,48.4,48.41,30000.0,38.1686,38.2238,38.1607,38.1686,30000.0
2010-07-23 11:00:00,48.41,48.45,48.41,48.45,49300.0,38.1686,38.2001,38.1686,38.2001,49300.0
2010-07-23 11:05:00,48.44,48.5,48.44,48.45,14200.0,38.1923,38.2396,38.1923,38.2001,14200.0
2010-07-23 11:10:00,48.46,48.48,48.42,48.44,17300.0,38.208,38.2238,38.1765,38.1923,17300.0
2010-07-23 11:15:00,48.44,48.48,48.43,48.46,15800.0,38.1923,38.2238,38.1844,38.208,15800.0
2010-07-23 11:20:00,48.47,48.48,48.43,48.46,16900.0,38.2159,38.2238,38.1844,38.208,16900.0
2010-07-23 11:25:00,48.48,48.52,48.48,48.5,6800.0,38.2238,38.2553,38.2238,38.2396,6800.0
2010-07-23 11:30:00,48.5,48.53,48.47,48.49,11700.0,38.2396,38.2632,38.2159,38.2317,11700.0
2010-07-23 11:35:00,48.5,48.52,48.5,48.51,12300.0,38.2396,38.2553,38.2396,38.2475,12300.0
2010-07-23 11:40:00,48.49,48.5,48.41,48.43,4900.0,38.2317,38.2396,38.1686,38.1844,4900.0
2010-07-23 11:45:00,48.44,48.49,48.44,48.49,9000.0,38.1923,38.2317,38.1923,38.2317,9000.0
2010-07-23 11:50:00,48.51,48.55,48.51,48.53,7700.0,38.2475,38.279,38.2475,38.2632,7700.0
2010-07-23 11:55:00,48.53,48.58,48.46,48.53,13500.0,38.2632,38.3026,38.208,38.2632,13500.0
2010-07-23 12:00:00,48.54,48.66,48.42,48.42,54600.0,38.2711,38.3657,38.1765,38.1765,54600.0
2010-07-23 12:05:00,48.43,48.51,48.41,48.44,34600.0,38.1844,38.2475,38.1686,38.1923,34600.0
2010-07-23 12:10:00,48.44,48.47,48.32,48.47,23900.0,38.1923,38.2159,38.0976,38.2159,23900.0
2010-07-23 12:15:00,48.44,48.53,48.38,48.53,21200.0,38.1923,38.2632,38.145,38.2632,21200.0
2010-07-23 12:20:00,48.53,48.53,48.41,48.46,25200.0,38.2632,38.2632,38.1686,38.208,25200.0
2010-07-23 12:25:00,48.45,48.53,48.45,48.49,17400.0,38.2001,38.2632,38.2001,38.2317,17400.0
2010-07-23 12:30:00,48.49,48.51,48.39,48.44,8500.0,38.2317,38.2475,38.1528,38.1923,8500.0
2010-07-23 12:35:00,48.45,48.46,48.35,48.42,26900.0,38.2001,38.208,38.1213,38.1765,26900.0
2010-07-23 12:40:00,48.4,48.43,48.3,48.31,12000.0,38.1607,38.1844,38.0819,38.0898,12000.0
2010-07-23 12:45:00,48.3,48.32,48.25,48.32,30900.0,38.0819,38.0976,38.0425,38.0976,30900.0
2010-07-23 12:50:00,48.31,48.36,48.31,48.36,8600.0,38.0898,38.1292,38.0898,38.1292,8600.0
2010-07-23 12:55:00,48.37,48.43,48.37,48.43,6900.0,38.1371,38.1844,38.1371,38.1844,6900.0
2010-07-23 13:00:00,48.45,48.45,48.38,48.38,6400.0,38.2001,38.2001,38.145,38.145,6400.0
2010-07-23 13:05:00,48.38,48.41,48.34,48.39,6800.0,38.145,38.1686,38.1134,38.1528,6800.0
2010-07-23 13:10:00,48.39,48.48,48.38,48.47,11400.0,38.1528,38.2238,38.145,38.2159,11400.0
2010-07-23 13:15:00,48.47,48.57,48.47,48.54,19300.0,38.2159,38.2948,38.2159,38.2711,19300.0
2010-07-23 13:20:00,48.54,48.61,48.54,48.61,19400.0,38.2711,38.3263,38.2711,38.3263,19400.0
2010-07-23 13:25:00,48.6,48.69,48.6,48.65,66200.0,38.3184,38.3894,38.3184,38.3578,66200.0
2010-07-23 13:30:00,48.65,48.75,48.63,48.69,40800.0,38.3578,38.4367,38.3421,38.3894,40800.0
2010-07-23 13:35:00,48.7,48.73,48.68,48.71,9300.0,38.3973,38.4209,38.3815,38.4051,9300.0
2010-07-23 13:40:00,48.7,48.71,48.66,48.67,5800.0,38.3973,38.4051,38.3657,38.3736,5800.0
2010-07-23 13:45:00,48.67,48.68,48.65,48.66,5400.0,38.3736,38.3815,38.3578,38.3657,5400.0
2010-07-23 13:50:00,48.66,48.74,48.66,48.73,10000.0,38.3657,38.4288,38.3657,38.4209,10000.0
2010-07-23 13:55:00,48.72,48.72,48.69,48.71,16500.0,38.413,38.413,38.3894,38.4051,16500.0
2010-07-23 14:00:00,48.72,48.78,48.7,48.78,9100.0,38.413,38.4603,38.3973,38.4603,9100.0
2010-07-23 14:05:00,48.78,48.82,48.78,48.79,10400.0,38.4603,38.4919,38.4603,38.4682,10400.0
2010-07-23 14:10:00,48.79,48.8,48.73,48.75,4900.0,38.4682,38.4761,38.4209,38.4367,4900.0
2010-07-23 14:15:00,48.75,48.77,48.75,48.77,2800.0,38.4367,38.4524,38.4367,38.4524,2800.0
2010-07-23 14:20:00,48.75,48.75,48.65,48.69,11400.0,38.4367,38.4367,38.3578,38.3894,11400.0
2010-07-23 14:25:00,48.7,48.7,48.67,48.68,3200.0,38.3973,38.3973,38.3736,38.3815,3200.0
2010-07-23 14:30:00,48.69,48.71,48.67,48.69,17300.0,38.3894,38.4051,38.3736,38.3894,17300.0
2010-07-23 14:35:00,48.7,48.71,48.64,48.68,17100.0,38.3973,38.4051,38.3499,38.3815,17100.0
2010-07-23 14:40:00,48.69,48.73,48.68,48.72,5100.0,38.3894,38.4209,38.3815,38.413,5100.0
2010-07-23 14:45:00,48.75,48.76,48.7,48.76,6100.0,38.4367,38.4446,38.3973,38.4446,6100.0
2010-07-23 14:50:00,48.77,48.81,48.75,48.81,17900.0,38.4524,38.484,38.4367,38.484,17900.0
2010-07-23 14:55:00,48.82,48.83,48.76,48.78,15300.0,38.4919,38.4998,38.4446,38.4603,15300.0
2010-07-23 15:00:00,48.79,48.79,48.71,48.73,41100.0,38.4682,38.4682,38.4051,38.4209,41100.0
2010-07-23 15:05:00,48.72,48.76,48.7,48.76,13400.0,38.413,38.4446,38.3973,38.4446,13400.0
2010-07-23 15:10:00,48.76,48.77,48.7,48.7,33100.0,38.4446,38.4524,38.3973,38.3973,33100.0
2010-07-23 15:15:00,48.7,48.74,48.67,48.74,20600.0,38.3973,38.4288,38.3736,38.4288,20600.0
2010-07-23 15:20:00,48.74,48.79,48.73,48.78,44500.0,38.4288,38.4682,38.4209,38.4603,44500.0
2010-07-23 15:25:00,48.78,48.8,48.73,48.76,64100.0,38.4603,38.4761,38.4209,38.4446,64100.0
2010-07-23 15:30:00,48.76,48.79,48.73,48.78,30200.0,38.4446,38.4682,38.4209,38.4603,30200.0
2010-07-23 15:35:00,48.79,48.8,48.65,48.67,35100.0,38.4682,38.4761,38.3578,38.3736,35100.0
2010-07-23 15:40:00,48.68,48.69,48.58,48.63,56900.0,38.3815,38.3894,38.3026,38.3421,56900.0
2010-07-23 15:45:00,48.64,48.7,48.63,48.67,23200.0,38.3499,38.3973,38.3421,38.3736,23200.0
2010-07-23 15:50:00,48.67,48.72,48.66,48.69,40800.0,38.3736,38.413,38.3657,38.3894,40800.0
2010-07-23 15:55:00,48.68,48.86,48.68,48.86,112300.0,38.3815,38.5234,38.3815,38.5234,112300.0
2010-07-26 09:30:00,49.19,49.27,48.95,48.97,103300.0,38.7836,38.8467,38.5944,38.6101,103300.0
2010-07-26 09:35:00,49.01,49.03,48.97,48.97,48700.0,38.6417,38.6574,38.6101,38.6101,48700.0
2010-07-26 09:40:00,48.95,49.03,48.9,49.0,39200.0,38.5944,38.6574,38.5549,38.6338,39200.0
2010-07-26 09:45:00,49.01,49.06,48.94,48.97,28700.0,38.6417,38.6811,38.5865,38.6101,28700.0
2010-07-26 09:50:00,48.96,48.96,48.87,48.95,20900.0,38.6023,38.6023,38.5313,38.5944,20900.0
2010-07-26 09:55:00,48.96,49.01,48.92,48.96,46800.0,38.6023,38.6417,38.5707,38.6023,46800.0
2010-07-26 10:00:00,48.99,49.17,48.98,49.14,72700.0,38.6259,38.7678,38.618,38.7442,72700.0
2010-07-26 10:05:00,49.13,49.17,49.09,49.14,40200.0,38.7363,38.7678,38.7047,38.7442,40200.0
2010-07-26 10:10:00,49.15,49.23,49.15,49.2,49300.0,38.7521,38.8151,38.7521,38.7915,49300.0
2010-07-26 10:15:00,49.22,49.23,49.16,49.18,10600.0,38.8072,38.8151,38.7599,38.7757,10600.0
2010-07-26 10:20:00,49.16,49.18,49.13,49.16,25000.0,38.7599,38.7757,38.7363,38.7599,25000.0
2010-07-26 10:25:00,49.17,49.2,49.14,49.17,24800.0,38.7678,38.7915,38.7442,38.7678,24800.0
2010-07-26 10:30:00,49.18,49.19,49.08,49.12,17500.0,38.7757,38.7836,38.6969,38.7284,17500.0
2010-07-26 10:35:00,49.1,49.18,49.1,49.18,20200.0,38.7126,38.7757,38.7126,38.7757,20200.0
2010-07-26 10:40:00,49.2,49.2,49.12,49.12,23500.0,38.7915,38.7915,38.7284,38.7284,23500.0
2010-07-26 10:45:00,49.1,49.17,49.09,49.16,21200.0,38.7126,38.7678,38.7047,38.7599,21200.0
2010-07-26 10:50:00,49.17,49.17,49.12,49.16,10100.0,38.7678,38.7678,38.7284,38.7599,10100.0
2010-07-26 10:55:00,49.18,49.22,49.18,49.22,12700.0,38.7757,38.8072,38.7757,38.8072,12700.0
2010-07-26 11:00:00,49.22,49.25,49.2,49.24,18000.0,38.8072,38.8309,38.7915,38.823,18000.0
2010-07-26 11:05:00,49.23,49.24,49.2,49.23,17500.0,38.8151,38.823,38.7915,38.8151,17500.0
2010-07-26 11:10:00,49.24,49.28,49.24,49.25,20400.0,38.823,38.8546,38.823,38.8309,20400.0
2010-07-26 11:15:00,49.26,49.34,49.26,49.33,26700.0,38.8388,38.9019,38.8388,38.894,26700.0
2010-07-26 11:20:00,49.34,49.34,49.31,49.31,35200.0,38.9019,38.9019,38.8782,38.8782,35200.0
2010-07-26 11:25:00,49.31,49.37,49.31,49.35,29900.0,38.8782,38.9255,38.8782,38.9097,29900.0
2010-07-26 11:30:00,49.36,49.38,49.33,49.34,31500.0,38.9176,38.9334,38.894,38.9019,31500.0
2010-07-26 11:35:00,49.34,49.43,49.34,49.42,24600.0,38.9019,38.9728,38.9019,38.9649,24600.0
2010-07-26 11:40:00,49.42,49.45,49.4,49.43,56000.0,38.9649,38.9886,38.9492,38.9728,56000.0
2010-07-26 11:45:00,49.43,49.48,49.43,49.47,37800.0,38.9728,39.0122,38.9728,39.0044,37800.0
2010-07-26 11:50:00,49.47,49.5,49.47,49.48,108800.0,39.0044,39.028,39.0044,39.0122,108800.0
2010-07-26 11:55:00,49.48,49.5,49.46,49.46,45800.0,39.0122,39.028,38.9965,38.9965,45800.0
2010-07-26 12:00:00,49.46,49.47,49.43,49.45,33700.0,38.9965,39.0044,38.9728,38.9886,33700.0
2010-07-26 12:05:00,49.45,49.48,49.44,49.47,35300.0,38.9886,39.0122,38.9807,39.0044,35300.0
2010-07-26 12:10:00,49.48,49.48,49.43,49.43,6500.0,39.0122,39.0122,38.9728,38.9728,6500.0
2010-07-26 12:15:00,49.42,49.43,49.4,49.42,7200.0,38.9649,38.9728,38.9492,38.9649,7200.0
2010-07-26 12:20:00,49.41,49.43,49.4,49.42,2400.0,38.9571,38.9728,38.9492,38.9649,2400.0
2010-07-26 12:25:00,49.43,49.44,49.42,49.43,5200.0,38.9728,38.9807,38.9649,38.9728,5200.0
2010-07-26 12:30:00,49.44,49.46,49.42,49.42,17700.0,38.9807,38.9965,38.9649,38.9649,17700.0
2010-07-26 12:35:00,49.42,49.44,49.42,49.43,8900.0,38.9649,38.9807,38.9649,38.9728,8900.0
2010-07-26 12:40:00,49.42,49.43,49.41,49.41,9300.0,38.9649,38.9728,38.9571,38.9571,9300.0
2010-07-26 12:45:00,49.4,49.43,49.4,49.43,4200.0,38.9492,38.9728,38.9492,38.9728,4200.0
2010-07-26 12:50:00,49.42,49.45,49.39,49.41,14000.0,38.9649,38.9886,38.9413,38.9571,14000.0
2010-07-26 12:55:00,49.41,49.44,49.4,49.43,3900.0,38.9571,38.9807,38.9492,38.9728,3900.0
2010-07-26 13:00:00,49.44,49.45,49.43,49.43,4000.0,38.9807,38.9886,38.9728,38.9728,4000.0
2010-07-26 13:05:00,49.44,49.44,49.38,49.38,18500.0,38.9807,38.9807,38.9334,38.9334,18500.0
2010-07-26 13:10:00,49.39,49.44,49.37,49.44,21500.0,38.9413,38.9807,38.9255,38.9807,21500.0
2010-07-26 13:15:00,49.45,49.45,49.41,49.45,29700.0,38.9886,38.9886,38.9571,38.9886,29700.0
2010-07-26 13:20:00,49.45,49.47,49.45,49.45,3900.0,38.9886,39.0044,38.9886,38.9886,3900.0
2010-07-26 13:25:00,49.45,49.45,49.42,49.43,15300.0,38.9886,38.9886,38.9649,38.9728,15300.0
2010-07-26 13:30:00,49.44,49.48,49.44,49.46,18000.0,38.9807,39.0122,38.9807,38.9965,18000.0
2010-07-26 13:35:00,49.47,49.47,49.46,49.46,5000.0,39.0044,39.0044,38.9965,38.9965,5000.0
2010-07-26 13:40:00,49.47,49.48,49.46,49.47,17700.0,39.0044,39.0122,38.9965,39.0044,17700.0
2010-07-26 13:45:00,49.47,49.48,49.46,49.47,20400.0,39.0044,39.0122,38.9965,39.0044,20400.0
2010-07-26 13:50:00,49.48,49.5,49.47,49.5,30900.0,39.0122,39.028,39.0044,39.028,30900.0
2010-07-26 13:55:00,49.5,49.51,49.48,49.49,47800.0,39.028,39.0359,39.0122,39.0201,47800.0
2010-07-26 14:00:00,49.49,49.49,49.48,49.49,8200.0,39.0201,39.0201,39.0122,39.0201,8200.0
2010-07-26 14:05:00,49.48,49.49,49.46,49.46,15200.0,39.0122,39.0201,38.9965,38.9965,15200.0
2010-07-26 14:10:00,49.46,49.47,49.45,49.46,12300.0,38.9965,39.0044,38.9886,38.9965,12300.0
2010-07-26 14:15:00,49.45,49.46,49.44,49.45,11600.0,38.9886,38.9965,38.9807,38.9886,11600.0
2010-07-26 14:20:00,49.45,49.46,49.36,49.36,13500.0,38.9886,38.9965,38.9176,38.9176,13500.0
2010-07-26 14:25:00,49.36,49.4,49.34,49.39,75100.0,38.9176,38.9492,38.9019,38.9413,75100.0
2010-07-26 14:30:00,49.4,49.41,49.36,49.36,43300.0,38.9492,38.9571,38.9176,38.9176,43300.0
2010-07-26 14:35:00,49.36,49.4,49.36,49.36,34500.0,38.9176,38.9492,38.9176,38.9176,34500.0
2010-07-26 14:40:00,49.36,49.41,49.36,49.4,26200.0,38.9176,38.9571,38.9176,38.9492,26200.0
2010-07-26 14:45:00,49.4,49.41,49.38,49.38,11700.0,38.9492,38.9571,38.9334,38.9334,11700.0
2010-07-26 14:50:00,49.38,49.39,49.36,49.36,10700.0,38.9334,38.9413,38.9176,38.9176,10700.0
2010-07-26 14:55:00,49.36,49.38,49.34,49.37,18600.0,38.9176,38.9334,38.9019,38.9255,18600.0
2010-07-26 15:00:00,49.37,49.42,49.36,49.41,13400.0,38.9255,38.9649,38.9176,38.9571,13400.0
2010-07-26 15:05:00,49.41,49.44,49.4,49.42,10200.0,38.9571,38.9807,38.9492,38.9649,10200.0
2010-07-26 15:10:00,49.42,49.45,49.42,49.43,17300.0,38.9649,38.9886,38.9649,38.9728,17300.0
2010-07-26 15:15:00,49.43,49.44,49.39,49.41,13600.0,38.9728,38.9807,38.9413,38.9571,13600.0
2010-07-26 15:20:00,49.41,49.46,49.4,49.46,15700.0,38.9571,38.9965,38.9492,38.9965,15700.0
2010-07-26 15:25:00,49.46,49.51,49.45,49.48,16600.0,38.9965,39.0359,38.9886,39.0122,16600.0
2010-07-26 15:30:00,49.48,49.49,49.45,49.47,31900.0,39.0122,39.0201,38.9886,39.0044,31900.0
2010-07-26 15:35:00,49.48,49.51,49.46,49.5,26200.0,39.0122,39.0359,38.9965,39.028,26200.0
2010-07-26 15:40:00,49.49,49.53,49.48,49.49,24800.0,39.0201,39.0517,39.0122,39.0201,24800.0
2010-07-26 15:45:00,49.49,49.56,49.48,49.56,53700.0,39.0201,39.0753,39.0122,39.0753,53700.0
2010-07-26 15:50:00,49.55,49.59,49.54,49.58,115800.0,39.0674,39.099,39.0596,39.0911,115800.0
2010-07-26 15:55:00,49.58,49.6,49.55,49.59,244800.0,39.0911,39.1069,39.0674,39.099,244800.0
2010-07-27 09:30:00,49.77,49.86,49.75,49.8,58200.0,39.2409,39.3119,39.2251,39.2645,58200.0
2010-07-27 09:35:00,49.8,49.91,49.77,49.9,46100.0,39.2645,39.3513,39.2409,39.3434,46100.0
2010-07-27 09:40:00,49.9,49.9,49.73,49.75,44900.0,39.3434,39.3434,39.2094,39.2251,44900.0
2010-07-27 09:45:00,49.74,49.74,49.68,49.69,34500.0,39.2172,39.2172,39.1699,39.1778,34500.0
2010-07-27 09:50:00,49.69,49.74,49.69,49.72,66100.0,39.1778,39.2172,39.1778,39.2015,66100.0
2010-07-27 09:55:00,49.72,49.77,49.36,49.69,132100.0,39.2015,39.2409,38.9176,39.1778,132100.0
2010-07-27 10:00:00,49.68,49.83,49.63,49.63,75600.0,39.1699,39.2882,39.1305,39.1305,75600.0
2010-07-27 10:05:00,49.63,49.64,49.52,49.52,60700.0,39.1305,39.1384,39.0438,39.0438,60700.0
2010-07-27 10:10:00,49.51,49.56,49.49,49.55,60500.0,39.0359,39.0753,39.0201,39.0674,60500.0
2010-07-27 10:15:00,49.54,49.59,49.51,49.59,54100.0,39.0596,39.099,39.0359,39.099,54100.0
2010-07-27 10:20:00,49.6,49.65,49.58,49.63,27300.0,39.1069,39.1463,39.0911,39.1305,27300.0
2010-07-27 10:25:00,49.63,49.66,49.56,49.66,29700.0,39.1305,39.1542,39.0753,39.1542,29700.0
2010-07-27 10:30:00,49.66,49.72,49.65,49.68,57500.0,39.1542,39.2015,39.1463,39.1699,57500.0
2010-07-27 10:35:00,49.68,49.69,49.63,49.63,22100.0,39.1699,39.1778,39.1305,39.1305,22100.0
2010-07-27 10:40:00,49.63,49.66,49.57,49.57,23600.0,39.1305,39.1542,39.0832,39.0832,23600.0
2010-07-27 10:45:00,49.57,49.59,49.53,49.57,51100.0,39.0832,39.099,39.0517,39.0832,51100.0
2010-07-27 10:50:00,49.57,49.64,49.55,49.61,21800.0,39.0832,39.1384,39.0674,39.1147,21800.0
2010-07-27 10:55:00,49.62,49.63,49.57,49.6,26600.0,39.1226,39.1305,39.0832,39.1069,26600.0
2010-07-27 11:00:00,49.6,49.62,49.52,49.55,55200.0,39.1069,39.1226,39.0438,39.0674,55200.0
2010-07-27 11:05:00,49.55,49.56,49.51,49.55,41100.0,39.0674,39.0753,39.0359,39.0674,41100.0
2010-07-27 11:10:00,49.54,49.55,49.5,49.54,79100.0,39.0596,39.0674,39.028,39.0596,79100.0
2010-07-27 11:15:00,49.54,49.54,49.5,49.5,67800.0,39.0596,39.0596,39.028,39.028,67800.0
2010-07-27 11:20:00,49.5,49.53,49.47,49.51,60400.0,39.028,39.0517,39.0044,39.0359,60400.0
2010-07-27 11:25:00,49.51,49.56,49.5,49.54,19300.0,39.0359,39.0753,39.028,39.0596,19300.0
2010-07-27 11:30:00,49.54,49.56,49.5,49.54,54700.0,39.0596,39.0753,39.028,39.0596,54700.0
2010-07-27 11:35:00,49.54,49.63,49.53,49.62,55400.0,39.0596,39.1305,39.0517,39.1226,55400.0
2010-07-27 11:40:00,49.63,49.64,49.59,49.63,25500.0,39.1305,39.1384,39.099,39.1305,25500.0
2010-07-27 11:45:00,49.6,49.64,49.58,49.58,13300.0,39.1069,39.1384,39.0911,39.0911,13300.0
2010-07-27 11:50:00,49.59,49.62,49.58,49.58,26800.0,39.099,39.1226,39.0911,39.0911,26800.0
2010-07-27 11:55:00,49.58,49.63,49.57,49.63,26300.0,39.0911,39.1305,39.0832,39.1305,26300.0
2010-07-27 12:00:00,49.62,49.63,49.59,49.6,55800.0,39.1226,39.1305,39.099,39.1069,55800.0
2010-07-27 12:05:00,49.6,49.64,49.59,49.64,22400.0,39.1069,39.1384,39.099,39.1384,22400.0
2010-07-27 12:10:00,49.63,49.71,49.63,49.7,21900.0,39.1305,39.1936,39.1305,39.1857,21900.0
2010-07-27 12:15:00,49.69,49.72,49.69,49.71,15100.0,39.1778,39.2015,39.1778,39.1936,15100.0
2010-07-27 12:20:00,49.7,50.62,49.68,49.68,32500.0,39.1857,39.9111,39.1699,39.1699,32500.0
2010-07-27 12:25:00,49.68,49.76,49.68,49.72,72400.0,39.1699,39.233,39.1699,39.2015,72400.0
2010-07-27 12:30:00,49.72,49.72,49.7,49.72,11700.0,39.2015,39.2015,39.1857,39.2015,11700.0
2010-07-27 12:35:00,49.7,49.71,49.68,49.69,8500.0,39.1857,39.1936,39.1699,39.1778,8500.0
2010-07-27 12:40:00,49.7,49.76,49.7,49.7,66700.0,39.1857,39.233,39.1857,39.1857,66700.0
2010-07-27 12:45:00,49.69,49.69,49.64,49.65,12400.0,39.1778,39.1778,39.1384,39.1463,12400.0
2010-07-27 12:50:00,49.64,49.66,49.6,49.62,14800.0,39.1384,39.1542,39.1069,39.1226,14800.0
2010-07-27 12:55:00,49.62,49.63,49.58,49.61,8000.0,39.1226,39.1305,39.0911,39.1147,8000.0
2010-07-27 13:00:00,49.61,49.62,49.6,49.62,10500.0,39.1147,39.1226,39.1069,39.1226,10500.0
2010-07-27 13:05:00,49.62,49.65,49.62,49.62,15500.0,39.1226,39.1463,39.1226,39.1226,15500.0
2010-07-27 13:10:00,49.62,49.65,49.61,49.62,13300.0,39.1226,39.1463,39.1147,39.1226,13300.0
2010-07-27 13:15:00,49.61,49.63,49.6,49.63,13300.0,39.1147,39.1305,39.1069,39.1305,13300.0
2010-07-27 13:20:00,49.62,49.63,49.6,49.61,9400.0,39.1226,39.1305,39.1069,39.1147,9400.0
2010-07-27 13:25:00,49.61,49.62,49.56,49.56,20300.0,39.1147,39.1226,39.0753,39.0753,20300.0
2010-07-27 13:30:00,49.55,49.57,49.53,49.56,21700.0,39.0674,39.0832,39.0517,39.0753,21700.0
2010-07-27 13:35:00,49.55,49.58,49.54,49.57,14700.0,39.0674,39.0911,39.0596,39.0832,14700.0
2010-07-27 13:40:00,49.57,49.57,49.53,49.54,8900.0,39.0832,39.0832,39.0517,39.0596,8900.0
2010-07-27 13:45:00,49.54,49.65,49.53,49.64,23400.0,39.0596,39.1463,39.0517,39.1384,23400.0
2010-07-27 13:50:00,49.64,49.64,49.6,49.61,19100.0,39.1384,39.1384,39.1069,39.1147,19100.0
2010-07-27 13:55:00,49.61,49.65,49.58,49.58,28100.0,39.1147,39.1463,39.0911,39.0911,28100.0
2010-07-27 14:00:00,49.58,49.63,49.57,49.57,22800.0,39.0911,39.1305,39.0832,39.0832,22800.0
2010-07-27 14:05:00,49.57,49.63,49.57,49.63,18200.0,39.0832,39.1305,39.0832,39.1305,18200.0
2010-07-27 14:10:00,49.63,49.63,49.57,49.63,19700.0,39.1305,39.1305,39.0832,39.1305,19700.0
2010-07-27 14:15:00,49.63,49.7,49.57,49.7,29000.0,39.1305,39.1857,39.0832,39.1857,29000.0
2010-07-27 14:20:00,49.69,49.69,49.63,49.63,15000.0,39.1778,39.1778,39.1305,39.1305,15000.0
2010-07-27 14:25:00,49.63,49.65,49.6,49.65,16200.0,39.1305,39.1463,39.1069,39.1463,16200.0
2010-07-27 14:30:00,49.63,49.65,49.61,49.62,17400.0,39.1305,39.1463,39.1147,39.1226,17400.0
2010-07-27 14:35:00,49.62,49.63,49.59,49.61,25500.0,39.1226,39.1305,39.099,39.1147,25500.0
2010-07-27 14:40:00,49.61,49.62,49.57,49.57,12900.0,39.1147,39.1226,39.0832,39.0832,12900.0
2010-07-27 14:45:00,49.57,49.61,49.56,49.6,14600.0,39.0832,39.1147,39.0753,39.1069,14600.0
2010-07-27 14:50:00,49.6,49.61,49.5,49.51,27200.0,39.1069,39.1147,39.028,39.0359,27200.0
2010-07-27 14:55:00,49.5,49.55,49.49,49.55,17300.0,39.028,39.0674,39.0201,39.0674,17300.0
2010-07-27 15:00:00,49.55,49.57,49.53,49.56,14100.0,39.0674,39.0832,39.0517,39.0753,14100.0
2010-07-27 15:05:00,49.56,49.62,49.56,49.6,24600.0,39.0753,39.1226,39.0753,39.1069,24600.0
2010-07-27 15:10:00,49.59,49.62,49.53,49.54,21700.0,39.099,39.1226,39.0517,39.0596,21700.0
2010-07-27 15:15:00,49.54,49.6,49.52,49.58,24900.0,39.0596,39.1069,39.0438,39.0911,24900.0
2010-07-27 15:20:00,49.59,49.62,49.58,49.6,36600.0,39.099,39.1226,39.0911,39.1069,36600.0
2010-07-27 15:25:00,49.59,49.63,49.57,49.61,27000.0,39.099,39.1305,39.0832,39.1147,27000.0
2010-07-27 15:30:00,49.62,49.63,49.52,49.55,49000.0,39.1226,39.1305,39.0438,39.0674,49000.0
2010-07-27 15:35:00,49.54,49.55,49.5,49.5,60800.0,39.0596,39.0674,39.028,39.028,60800.0
2010-07-27 15:40:00,49.51,49.52,49.46,49.48,42300.0,39.0359,39.0438,38.9965,39.0122,42300.0
2010-07-27 15:45:00,49.47,49.52,49.45,49.46,64400.0,39.0044,39.0438,38.9886,38.9965,64400.0
2010-07-27 15:50:00,49.47,49.51,49.45,49.48,76900.0,39.0044,39.0359,38.9886,39.0122,76900.0
2010-07-27 15:55:00,49.48,49.51,49.42,49.42,173000.0,39.0122,39.0359,38.9649,38.9649,173000.0
2010-07-28 09:30:00,49.14,49.33,49.14,49.27,33300.0,38.7442,38.894,38.7442,38.8467,33300.0
2010-07-28 09:35:00,49.27,49.4,49.27,49.33,36800.0,38.8467,38.9492,38.8467,38.894,36800.0
2010-07-28 09:40:00,49.35,49.35,49.23,49.24,33900.0,38.9097,38.9097,38.8151,38.823,33900.0
2010-07-28 09:45:00,49.24,49.29,49.21,49.23,44600.0,38.823,38.8624,38.7994,38.8151,44600.0
2010-07-28 09:50:00,49.23,49.27,49.18,49.18,32700.0,38.8151,38.8467,38.7757,38.7757,32700.0
2010-07-28 09:55:00,49.18,49.25,49.18,49.24,17100.0,38.7757,38.8309,38.7757,38.823,17100.0
2010-07-28 10:00:00,49.24,49.27,49.22,49.23,37900.0,38.823,38.8467,38.8072,38.8151,37900.0
2010-07-28 10:05:00,49.24,49.25,49.14,49.15,40000.0,38.823,38.8309,38.7442,38.7521,40000.0
2010-07-28 10:10:00,49.15,49.17,49.1,49.17,44900.0,38.7521,38.7678,38.7126,38.7678,44900.0
2010-07-28 10:15:00,49.16,49.19,49.15,49.17,43200.0,38.7599,38.7836,38.7521,38.7678,43200.0
2010-07-28 10:20:00,49.17,49.17,49.04,49.07,45100.0,38.7678,38.7678,38.6653,38.689,45100.0
2010-07-28 10:25:00,49.08,49.13,49.08,49.13,16600.0,38.6969,38.7363,38.6969,38.7363,16600.0
2010-07-28 10:30:00,49.12,49.13,49.07,49.08,33800.0,38.7284,38.7363,38.689,38.6969,33800.0
2010-07-28 10:35:00,49.1,49.13,49.07,49.1,15800.0,38.7126,38.7363,38.689,38.7126,15800.0
2010-07-28 10:40:00,49.1,49.17,49.1,49.15,16400.0,38.7126,38.7678,38.7126,38.7521,16400.0
2010-07-28 10:45:00,49.16,49.17,49.11,49.11,52300.0,38.7599,38.7678,38.7205,38.7205,52300.0
2010-07-28 10:50:00,49.11,49.12,49.08,49.11,35500.0,38.7205,38.7284,38.6969,38.7205,35500.0
2010-07-28 10:55:00,49.12,49.15,49.11,49.13,39600.0,38.7284,38.7521,38.7205,38.7363,39600.0
2010-07-28 11:00:00,49.13,49.13,49.11,49.11,5300.0,38.7363,38.7363,38.7205,38.7205,5300.0
2010-07-28 11:05:00,49.1,49.1,49.07,49.07,23800.0,38.7126,38.7126,38.689,38.689,23800.0
2010-07-28 11:10:00,49.07,49.13,49.07,49.12,44000.0,38.689,38.7363,38.689,38.7284,44000.0
2010-07-28 11:15:00,49.12,49.13,49.02,49.02,17500.0,38.7284,38.7363,38.6496,38.6496,17500.0
2010-07-28 11:20:00,49.02,49.09,49.01,49.08,27100.0,38.6496,38.7047,38.6417,38.6969,27100.0
2010-07-28 11:25:00,49.09,49.1,49.06,49.06,49900.0,38.7047,38.7126,38.6811,38.6811,49900.0
2010-07-28 11:30:00,49.06,49.11,49.04,49.1,18500.0,38.6811,38.7205,38.6653,38.7126,18500.0
2010-07-28 11:35:00,49.11,49.15,49.11,49.14,7100.0,38.7205,38.7521,38.7205,38.7442,7100.0
2010-07-28 11:40:00,49.12,49.12,49.03,49.03,15800.0,38.7284,38.7284,38.6574,38.6574,15800.0
2010-07-28 11:45:00,49.02,49.07,49.01,49.03,35400.0,38.6496,38.689,38.6417,38.6574,35400.0
2010-07-28 11:50:00,49.03,49.14,49.02,49.12,92700.0,38.6574,38.7442,38.6496,38.7284,92700.0
2010-07-28 11:55:00,49.13,49.16,49.11,49.11,55000.0,38.7363,38.7599,38.7205,38.7205,55000.0
2010-07-28 12:00:00,49.11,49.13,49.09,49.1,6800.0,38.7205,38.7363,38.7047,38.7126,6800.0
2010-07-28 12:05:00,49.11,49.15,49.07,49.08,66200.0,38.7205,38.7521,38.689,38.6969,66200.0
2010-07-28 12:10:00,49.1,49.11,49.07,49.11,11100.0,38.7126,38.7205,38.689,38.7205,11100.0
2010-07-28 12:15:00,49.11,49.15,49.1,49.14,33700.0,38.7205,38.7521,38.7126,38.7442,33700.0
2010-07-28 12:20:00,49.15,49.15,49.13,49.13,5300.0,38.7521,38.7521,38.7363,38.7363,5300.0
2010-07-28 12:25:00,49.13,49.14,49.13,49.13,14100.0,38.7363,38.7442,38.7363,38.7363,14100.0
2010-07-28 12:30:00,49.12,49.15,49.11,49.13,9200.0,38.7284,38.7521,38.7205,38.7363,9200.0
2010-07-28 12:35:00,49.12,49.13,49.11,49.11,8300.0,38.7284,38.7363,38.7205,38.7205,8300.0
2010-07-28 12:40:00,49.12,49.15,49.12,49.15,8100.0,38.7284,38.7521,38.7284,38.7521,8100.0
2010-07-28 12:45:00,49.15,49.16,49.14,49.14,35800.0,38.7521,38.7599,38.7442,38.7442,35800.0
2010-07-28 12:50:00,49.14,49.16,49.12,49.13,83000.0,38.7442,38.7599,38.7284,38.7363,83000.0
2010-07-28 12:55:00,49.13,49.2,49.12,49.2,59400.0,38.7363,38.7915,38.7284,38.7915,59400.0
2010-07-28 13:00:00,49.2,49.24,49.18,49.21,335500.0,38.7915,38.823,38.7757,38.7994,335500.0
2010-07-28 13:05:00,49.21,49.22,49.16,49.21,23600.0,38.7994,38.8072,38.7599,38.7994,23600.0
2010-07-28 13:10:00,49.21,49.22,49.2,49.22,13100.0,38.7994,38.8072,38.7915,38.8072,13100.0
2010-07-28 13:15:00,49.22,49.22,49.17,49.17,6200.0,38.8072,38.8072,38.7678,38.7678,6200.0
2010-07-28 13:20:00,49.15,49.16,49.13,49.14,16100.0,38.7521,38.7599,38.7363,38.7442,16100.0
2010-07-28 13:25:00,49.14,49.14,49.09,49.11,21100.0,38.7442,38.7442,38.7047,38.7205,21100.0
2010-07-28 13:30:00,49.1,49.11,49.05,49.1,14200.0,38.7126,38.7205,38.6732,38.7126,14200.0
2010-07-28 13:35:00,49.1,49.12,49.08,49.08,16900.0,38.7126,38.7284,38.6969,38.6969,16900.0
2010-07-28 13:40:00,49.08,49.08,49.07,49.08,43600.0,38.6969,38.6969,38.689,38.6969,43600.0
2010-07-28 13:45:00,49.08,49.11,49.07,49.11,27700.0,38.6969,38.7205,38.689,38.7205,27700.0
2010-07-28 13:50:00,49.1,49.13,49.09,49.12,5200.0,38.7126,38.7363,38.7047,38.7284,5200.0
2010-07-28 13:55:00,49.12,49.13,49.08,49.1,14500.0,38.7284,38.7363,38.6969,38.7126,14500.0
2010-07-28 14:00:00,49.09,49.11,49.08,49.11,34900.0,38.7047,38.7205,38.6969,38.7205,34900.0
2010-07-28 14:05:00,49.12,49.17,49.12,49.17,30900.0,38.7284,38.7678,38.7284,38.7678,30900.0
2010-07-28 14:10:00,49.16,49.22,49.15,49.16,121700.0,38.7599,38.8072,38.7521,38.7599,121700.0
2010-07-28 14:15:00,49.16,49.16,49.04,49.04,13200.0,38.7599,38.7599,38.6653,38.6653,13200.0
2010-07-28 14:20:00,49.03,49.08,49.01,49.07,54600.0,38.6574,38.6969,38.6417,38.689,54600.0
2010-07-28 14:25:00,49.07,49.08,49.03,49.05,23500.0,38.689,38.6969,38.6574,38.6732,23500.0
2010-07-28 14:30:00,49.05,49.11,49.04,49.1,26900.0,38.6732,38.7205,38.6653,38.7126,26900.0
2010-07-28 14:35:00,49.1,49.13,49.06,49.06,50200.0,38.7126,38.7363,38.6811,38.6811,50200.0
2010-07-28 14:40:00,49.06,49.08,49.05,49.06,12800.0,38.6811,38.6969,38.6732,38.6811,12800.0
2010-07-28 14:45:00,49.04,49.07,49.04,49.05,13000.0,38.6653,38.689,38.6653,38.6732,13000.0
2010-07-28 14:50:00,49.04,49.09,49.04,49.07,27400.0,38.6653,38.7047,38.6653,38.689,27400.0
2010-07-28 14:55:00,49.08,49.1,49.06,49.06,27500.0,38.6969,38.7126,38.6811,38.6811,27500.0
2010-07-28 15:00:00,49.07,49.1,49.03,49.03,36300.0,38.689,38.7126,38.6574,38.6574,36300.0
2010-07-28 15:05:00,49.03,49.05,49.01,49.01,43500.0,38.6574,38.6732,38.6417,38.6417,43500.0
2010-07-28 15:10:00,49.0,49.02,48.96,49.02,27700.0,38.6338,38.6496,38.6023,38.6496,27700.0
2010-07-28 15:15:00,49.01,49.02,48.99,49.01,29000.0,38.6417,38.6496,38.6259,38.6417,29000.0
2010-07-28 15:20:00,49.0,49.06,48.99,49.04,34300.0,38.6338,38.6811,38.6259,38.6653,34300.0
2010-07-28 15:25:00,49.04,49.06,49.01,49.02,45400.0,38.6653,38.6811,38.6417,38.6496,45400.0
2010-07-28 15:30:00,49.03,49.1,49.01,49.06,80800.0,38.6574,38.7126,38.6417,38.6811,80800.0
2010-07-28 15:35:00,49.06,49.1,49.05,49.06,36900.0,38.6811,38.7126,38.6732,38.6811,36900.0
2010-07-28 15:40:00,49.05,49.1,49.05,49.1,45100.0,38.6732,38.7126,38.6732,38.7126,45100.0
2010-07-28 15:45:00,49.1,49.13,49.06,49.12,48900.0,38.7126,38.7363,38.6811,38.7284,48900.0
2010-07-28 15:50:00,49.12,49.13,49.03,49.07,113400.0,38.7284,38.7363,38.6574,38.689,113400.0
2010-07-28 15:55:00,49.06,49.08,49.03,49.03,183600.0,38.6811,38.6969,38.6574,38.6574,183600.0
2010-07-29 09:30:00,49.39,49.5,49.38,49.48,144400.0,38.9413,39.028,38.9334,39.0122,144400.0
2010-07-29 09:35:00,49.48,49.57,49.45,49.56,42000.0,39.0122,39.0832,38.9886,39.0753,42000.0
2010-07-29 09:40:00,49.56,49.58,49.51,49.51,20200.0,39.0753,39.0911,39.0359,39.0359,20200.0
2010-07-29 09:45:00,49.5,49.51,49.46,49.47,17000.0,39.028,39.0359,38.9965,39.0044,17000.0
2010-07-29 09:50:00,49.46,49.47,49.36,49.4,25200.0,38.9965,39.0044,38.9176,38.9492,25200.0
2010-07-29 09:55:00,49.39,49.4,49.36,49.39,20400.0,38.9413,38.9492,38.9176,38.9413,20400.0
2010-07-29 10:00:00,49.38,49.39,49.35,49.35,34600.0,38.9334,38.9413,38.9097,38.9097,34600.0
2010-07-29 10:05:00,49.35,49.44,49.35,49.42,50100.0,38.9097,38.9807,38.9097,38.9649,50100.0
2010-07-29 10:10:00,49.42,49.44,49.41,49.42,25400.0,38.9649,38.9807,38.9571,38.9649,25400.0
2010-07-29 10:15:00,49.41,49.44,49.41,49.44,23000.0,38.9571,38.9807,38.9571,38.9807,23000.0
2010-07-29 10:20:00,49.43,49.43,49.35,49.37,31600.0,38.9728,38.9728,38.9097,38.9255,31600.0
2010-07-29 10:25:00,49.37,49.38,49.3,49.34,24900.0,38.9255,38.9334,38.8703,38.9019,24900.0
2010-07-29 10:30:00,49.34,49.34,49.27,49.33,44500.0,38.9019,38.9019,38.8467,38.894,44500.0
2010-07-29 10:35:00,49.33,49.35,49.29,49.32,18800.0,38.894,38.9097,38.8624,38.8861,18800.0
2010-07-29 10:40:00,49.31,49.32,49.25,49.27,32100.0,38.8782,38.8861,38.8309,38.8467,32100.0
2010-07-29 10:45:00,49.27,49.31,49.25,49.31,11500.0,38.8467,38.8782,38.8309,38.8782,11500.0
2010-07-29 10:50:00,49.32,49.36,49.3,49.34,21700.0,38.8861,38.9176,38.8703,38.9019,21700.0
2010-07-29 10:55:00,49.33,49.36,49.31,49.33,17000.0,38.894,38.9176,38.8782,38.894,17000.0
2010-07-29 11:00:00,49.32,49.32,49.27,49.29,15400.0,38.8861,38.8861,38.8467,38.8624,15400.0
2010-07-29 11:05:00,49.28,49.28,49.2,49.22,38700.0,38.8546,38.8546,38.7915,38.8072,38700.0
2010-07-29 11:10:00,49.21,49.25,49.18,49.22,34900.0,38.7994,38.8309,38.7757,38.8072,34900.0
2010-07-29 11:15:00,49.22,49.22,49.12,49.13,89000.0,38.8072,38.8072,38.7284,38.7363,89000.0
2010-07-29 11:20:00,49.13,49.17,49.07,49.17,70900.0,38.7363,38.7678,38.689,38.7678,70900.0
2010-07-29 11:25:00,49.16,49.17,49.05,49.05,36900.0,38.7599,38.7678,38.6732,38.6732,36900.0
2010-07-29 11:30:00,49.04,49.06,48.96,49.05,65500.0,38.6653,38.6811,38.6023,38.6732,65500.0
2010-07-29 11:35:00,49.05,49.1,49.0,49.08,65200.0,38.6732,38.7126,38.6338,38.6969,65200.0
2010-07-29 11:40:00,49.07,49.09,49.03,49.05,30000.0,38.689,38.7047,38.6574,38.6732,30000.0
2010-07-29 11:45:00,49.04,49.06,49.0,49.03,18200.0,38.6653,38.6811,38.6338,38.6574,18200.0
2010-07-29 11:50:00,49.04,49.07,49.01,49.01,44100.0,38.6653,38.689,38.6417,38.6417,44100.0
2010-07-29 11:55:00,49.01,49.02,48.95,49.01,36500.0,38.6417,38.6496,38.5944,38.6417,36500.0
2010-07-29 12:00:00,48.99,48.99,48.85,48.9,28800.0,38.6259,38.6259,38.5155,38.5549,28800.0
2010-07-29 12:05:00,48.89,48.96,48.85,48.96,49700.0,38.5471,38.6023,38.5155,38.6023,49700.0
2010-07-29 12:10:00,48.96,48.99,48.94,48.98,18900.0,38.6023,38.6259,38.5865,38.618,18900.0
2010-07-29 12:15:00,48.98,49.01,48.98,49.01,23800.0,38.618,38.6417,38.618,38.6417,23800.0
2010-07-29 12:20:00,49.0,49.0,48.97,48.98,13800.0,38.6338,38.6338,38.6101,38.618,13800.0
2010-07-29 12:25:00,48.97,49.01,48.94,48.99,40400.0,38.6101,38.6417,38.5865,38.6259,40400.0
2010-07-29 12:30:00,48.99,48.99,48.94,48.97,24300.0,38.6259,38.6259,38.5865,38.6101,24300.0
2010-07-29 12:35:00,48.96,48.99,48.92,48.95,20500.0,38.6023,38.6259,38.5707,38.5944,20500.0
2010-07-29 12:40:00,48.94,48.98,48.9,48.95,14300.0,38.5865,38.618,38.5549,38.5944,14300.0
2010-07-29 12:45:00,48.94,48.95,48.9,48.91,13900.0,38.5865,38.5944,38.5549,38.5628,13900.0
2010-07-29 12:50:00,48.91,49.01,48.89,49.0,38300.0,38.5628,38.6417,38.5471,38.6338,38300.0
2010-07-29 12:55:00,48.99,49.08,48.99,49.08,115900.0,38.6259,38.6969,38.6259,38.6969,115900.0
2010-07-29 13:00:00,49.07,49.09,49.05,49.08,17800.0,38.689,38.7047,38.6732,38.6969,17800.0
2010-07-29 13:05:00,49.08,49.11,49.06,49.07,12300.0,38.6969,38.7205,38.6811,38.689,12300.0
2010-07-29 13:10:00,49.08,49.14,49.05,49.14,24100.0,38.6969,38.7442,38.6732,38.7442,24100.0
2010-07-29 13:15:00,49.13,49.16,49.11,49.13,25000.0,38.7363,38.7599,38.7205,38.7363,25000.0
2010-07-29 13:20:00,49.13,49.13,49.07,49.07,18800.0,38.7363,38.7363,38.689,38.689,18800.0
2010-07-29 13:25:00,49.07,49.11,49.06,49.1,108500.0,38.689,38.7205,38.6811,38.7126,108500.0
2010-07-29 13:30:00,49.1,49.15,49.08,49.08,44700.0,38.7126,38.7521,38.6969,38.6969,44700.0
2010-07-29 13:35:00,49.09,49.13,49.08,49.12,16400.0,38.7047,38.7363,38.6969,38.7284,16400.0
2010-07-29 13:40:00,49.12,49.14,49.11,49.13,7100.0,38.7284,38.7442,38.7205,38.7363,7100.0
2010-07-29 13:45:00,49.13,49.14,49.1,49.12,7600.0,38.7363,38.7442,38.7126,38.7284,7600.0
2010-07-29 13:50:00,49.13,49.13,49.08,49.1,15000.0,38.7363,38.7363,38.6969,38.7126,15000.0
2010-07-29 13:55:00,49.09,49.09,49.04,49.04,8200.0,38.7047,38.7047,38.6653,38.6653,8200.0
2010-07-29 14:00:00,49.05,49.08,49.02,49.02,24600.0,38.6732,38.6969,38.6496,38.6496,24600.0
2010-07-29 14:05:00,49.01,49.01,48.98,48.98,8500.0,38.6417,38.6417,38.618,38.618,8500.0
2010-07-29 14:10:00,48.98,49.05,48.96,49.05,10900.0,38.618,38.6732,38.6023,38.6732,10900.0
2010-07-29 14:15:00,49.05,49.05,49.01,49.05,5400.0,38.6732,38.6732,38.6417,38.6732,5400.0
2010-07-29 14:20:00,49.07,49.11,49.07,49.07,9300.0,38.689,38.7205,38.689,38.689,9300.0
2010-07-29 14:25:00,49.06,49.15,49.05,49.15,10600.0,38.6811,38.7521,38.6732,38.7521,10600.0
2010-07-29 14:30:00,49.15,49.18,49.08,49.08,14600.0,38.7521,38.7757,38.6969,38.6969,14600.0
2010-07-29 14:35:00,49.09,49.2,49.09,49.17,17200.0,38.7047,38.7915,38.7047,38.7678,17200.0
2010-07-29 14:40:00,49.17,49.21,49.14,49.14,21000.0,38.7678,38.7994,38.7442,38.7442,21000.0
2010-07-29 14:45:00,49.18,49.24,49.18,49.23,15300.0,38.7757,38.823,38.7757,38.8151,15300.0
2010-07-29 14:50:00,49.23,49.27,49.19,49.19,14500.0,38.8151,38.8467,38.7836,38.7836,14500.0
2010-07-29 14:55:00,49.19,49.21,49.13,49.18,22600.0,38.7836,38.7994,38.7363,38.7757,22600.0
2010-07-29 15:00:00,49.18,49.19,49.13,49.15,18100.0,38.7757,38.7836,38.7363,38.7521,18100.0
2010-07-29 15:05:00,49.14,49.18,49.12,49.16,19400.0,38.7442,38.7757,38.7284,38.7599,19400.0
2010-07-29 15:10:00,49.17,49.25,49.16,49.22,23800.0,38.7678,38.8309,38.7599,38.8072,23800.0
2010-07-29 15:15:00,49.23,49.26,49.19,49.23,27900.0,38.8151,38.8388,38.7836,38.8151,27900.0
2010-07-29 15:20:00,49.23,49.25,49.21,49.24,12500.0,38.8151,38.8309,38.7994,38.823,12500.0
2010-07-29 15:25:00,49.25,49.25,49.21,49.22,13500.0,38.8309,38.8309,38.7994,38.8072,13500.0
2010-07-29 15:30:00,49.22,49.23,49.11,49.15,33600.0,38.8072,38.8151,38.7205,38.7521,33600.0
2010-07-29 15:35:00,49.14,49.18,49.12,49.12,14300.0,38.7442,38.7757,38.7284,38.7284,14300.0
2010-07-29 15:40:00,49.12,49.12,49.06,49.11,58600.0,38.7284,38.7284,38.6811,38.7205,58600.0
2010-07-29 15:45:00,49.1,49.1,49.02,49.06,97600.0,38.7126,38.7126,38.6496,38.6811,97600.0
2010-07-29 15:50:00,49.07,49.1,49.02,49.04,67300.0,38.689,38.7126,38.6496,38.6653,67300.0
2010-07-29 15:55:00,49.04,49.09,48.98,49.0,82100.0,38.6653,38.7047,38.618,38.6338,82100.0
2010-07-30 09:30:00,48.8,48.8,48.59,48.68,78900.0,38.4761,38.4761,38.3105,38.3815,78900.0
2010-07-30 09:35:00,48.68,48.68,48.56,48.58,62500.0,38.3815,38.3815,38.2869,38.3026,62500.0
2010-07-30 09:40:00,48.58,48.74,48.57,48.69,71500.0,38.3026,38.4288,38.2948,38.3894,71500.0
2010-07-30 09:45:00,48.68,48.78,48.64,48.67,41400.0,38.3815,38.4603,38.3499,38.3736,41400.0
2010-07-30 09:50:00,48.65,48.7,48.63,48.66,59100.0,38.3578,38.3973,38.3421,38.3657,59100.0
2010-07-30 09:55:00,48.66,48.86,48.65,48.83,41100.0,38.3657,38.5234,38.3578,38.4998,41100.0
2010-07-30 10:00:00,48.83,48.98,48.81,48.92,35400.0,38.4998,38.618,38.484,38.5707,35400.0
2010-07-30 10:05:00,48.93,49.02,48.93,48.99,27400.0,38.5786,38.6496,38.5786,38.6259,27400.0
2010-07-30 10:10:00,48.97,49.0,48.93,49.0,43200.0,38.6101,38.6338,38.5786,38.6338,43200.0
2010-07-30 10:15:00,49.0,49.04,48.93,48.93,57700.0,38.6338,38.6653,38.5786,38.5786,57700.0
2010-07-30 10:20:00,48.92,49.0,48.92,48.94,27200.0,38.5707,38.6338,38.5707,38.5865,27200.0
2010-07-30 10:25:00,48.93,48.99,48.91,48.99,16100.0,38.5786,38.6259,38.5628,38.6259,16100.0
2010-07-30 10:30:00,48.99,49.09,48.99,49.04,29500.0,38.6259,38.7047,38.6259,38.6653,29500.0
2010-07-30 10:35:00,49.05,49.09,49.02,49.08,20300.0,38.6732,38.7047,38.6496,38.6969,20300.0
2010-07-30 10:40:00,49.09,49.2,49.08,49.19,30200.0,38.7047,38.7915,38.6969,38.7836,30200.0
2010-07-30 10:45:00,49.2,49.24,49.19,49.21,34400.0,38.7915,38.823,38.7836,38.7994,34400.0
2010-07-30 10:50:00,49.21,49.22,49.09,49.1,49000.0,38.7994,38.8072,38.7047,38.7126,49000.0
2010-07-30 10:55:00,49.1,49.14,49.1,49.12,22900.0,38.7126,38.7442,38.7126,38.7284,22900.0
2010-07-30 11:00:00,49.12,49.14,49.05,49.14,23400.0,38.7284,38.7442,38.6732,38.7442,23400.0
2010-07-30 11:05:00,49.14,49.15,49.12,49.15,14600.0,38.7442,38.7521,38.7284,38.7521,14600.0
2010-07-30 11:10:00,49.14,49.14,49.08,49.11,19600.0,38.7442,38.7442,38.6969,38.7205,19600.0
2010-07-30 11:15:00,49.11,49.12,49.07,49.11,31300.0,38.7205,38.7284,38.689,38.7205,31300.0
2010-07-30 11:20:00,49.1,49.11,49.02,49.06,24300.0,38.7126,38.7205,38.6496,38.6811,24300.0
2010-07-30 11:25:00,49.04,49.08,49.03,49.05,35600.0,38.6653,38.6969,38.6574,38.6732,35600.0
2010-07-30 11:30:00,49.06,49.07,49.02,49.03,51200.0,38.6811,38.689,38.6496,38.6574,51200.0
2010-07-30 11:35:00,49.03,49.06,48.98,49.04,22800.0,38.6574,38.6811,38.618,38.6653,22800.0
2010-07-30 11:40:00,49.04,49.04,49.02,49.04,8700.0,38.6653,38.6653,38.6496,38.6653,8700.0
2010-07-30 11:45:00,49.04,49.09,48.99,49.05,21600.0,38.6653,38.7047,38.6259,38.6732,21600.0
2010-07-30 11:50:00,49.05,49.1,49.03,49.06,10600.0,38.6732,38.7126,38.6574,38.6811,10600.0
2010-07-30 11:55:00,49.06,49.1,49.04,49.1,11900.0,38.6811,38.7126,38.6653,38.7126,11900.0
2010-07-30 12:00:00,49.1,49.11,49.08,49.08,11400.0,38.7126,38.7205,38.6969,38.6969,11400.0
2010-07-30 12:05:00,49.07,49.1,49.04,49.07,15300.0,38.689,38.7126,38.6653,38.689,15300.0
2010-07-30 12:10:00,49.07,49.07,48.98,49.03,15500.0,38.689,38.689,38.618,38.6574,15500.0
2010-07-30 12:15:00,49.03,49.04,48.99,49.03,13600.0,38.6574,38.6653,38.6259,38.6574,13600.0
2010-07-30 12:20:00,49.02,49.05,49.01,49.03,8300.0,38.6496,38.6732,38.6417,38.6574,8300.0
2010-07-30 12:25:00,49.04,49.06,49.03,49.05,5700.0,38.6653,38.6811,38.6574,38.6732,5700.0
2010-07-30 12:30:00,49.03,49.03,48.97,48.98,11600.0,38.6574,38.6574,38.6101,38.618,11600.0
2010-07-30 12:35:00,48.98,49.01,48.98,49.01,13400.0,38.618,38.6417,38.618,38.6417,13400.0
2010-07-30 12:40:00,49.01,49.05,49.01,49.05,7900.0,38.6417,38.6732,38.6417,38.6732,7900.0
2010-07-30 12:45:00,49.05,49.07,49.04,49.05,8500.0,38.6732,38.689,38.6653,38.6732,8500.0
2010-07-30 12:50:00,49.05,49.05,49.02,49.03,4600.0,38.6732,38.6732,38.6496,38.6574,4600.0
2010-07-30 12:55:00,49.03,49.06,49.03,49.03,21900.0,38.6574,38.6811,38.6574,38.6574,21900.0
2010-07-30 13:00:00,49.04,49.05,49.03,49.04,8600.0,38.6653,38.6732,38.6574,38.6653,8600.0
2010-07-30 13:05:00,49.04,49.07,49.04,49.06,6200.0,38.6653,38.689,38.6653,38.6811,6200.0
2010-07-30 13:10:00,49.06,49.06,48.98,48.98,9900.0,38.6811,38.6811,38.618,38.618,9900.0
2010-07-30 13:15:00,48.99,49.02,48.92,48.93,29000.0,38.6259,38.6496,38.5707,38.5786,29000.0
2010-07-30 13:20:00,48.93,48.93,48.9,48.91,16800.0,38.5786,38.5786,38.5549,38.5628,16800.0
2010-07-30 13:25:00,48.92,48.95,48.92,48.93,17400.0,38.5707,38.5944,38.5707,38.5786,17400.0
2010-07-30 13:30:00,48.92,48.93,48.9,48.92,28700.0,38.5707,38.5786,38.5549,38.5707,28700.0
2010-07-30 13:35:00,48.93,48.94,48.89,48.94,54100.0,38.5786,38.5865,38.5471,38.5865,54100.0
2010-07-30 13:40:00,48.94,48.97,48.94,48.94,16100.0,38.5865,38.6101,38.5865,38.5865,16100.0
2010-07-30 13:45:00,48.94,48.98,48.94,48.96,13300.0,38.5865,38.618,38.5865,38.6023,13300.0
2010-07-30 13:50:00,48.97,48.99,48.95,48.98,27700.0,38.6101,38.6259,38.5944,38.618,27700.0
2010-07-30 13:55:00,48.97,48.98,48.86,48.89,68100.0,38.6101,38.618,38.5234,38.5471,68100.0
2010-07-30 14:00:00,48.89,48.92,48.87,48.88,44400.0,38.5471,38.5707,38.5313,38.5392,44400.0
2010-07-30 14:05:00,48.89,48.95,48.88,48.93,13400.0,38.5471,38.5944,38.5392,38.5786,13400.0
2010-07-30 14:10:00,48.94,49.0,48.94,48.98,30000.0,38.5865,38.6338,38.5865,38.618,30000.0
2010-07-30 14:15:00,48.99,49.05,48.99,49.04,12000.0,38.6259,38.6732,38.6259,38.6653,12000.0
2010-07-30 14:20:00,49.03,49.08,49.03,49.04,13100.0,38.6574,38.6969,38.6574,38.6653,13100.0
2010-07-30 14:25:00,49.03,49.05,48.99,49.04,21800.0,38.6574,38.6732,38.6259,38.6653,21800.0
2010-07-30 14:30:00,49.03,49.04,49.01,49.04,18900.0,38.6574,38.6653,38.6417,38.6653,18900.0
2010-07-30 14:35:00,49.03,49.04,49.0,49.0,11300.0,38.6574,38.6653,38.6338,38.6338,11300.0
2010-07-30 14:40:00,49.01,49.08,48.99,49.08,30900.0,38.6417,38.6969,38.6259,38.6969,30900.0
2010-07-30 14:45:00,49.07,49.07,49.02,49.02,14500.0,38.689,38.689,38.6496,38.6496,14500.0
2010-07-30 14:50:00,49.02,49.05,49.0,49.02,21600.0,38.6496,38.6732,38.6338,38.6496,21600.0
2010-07-30 14:55:00,49.03,49.04,48.98,49.0,24300.0,38.6574,38.6653,38.618,38.6338,24300.0
2010-07-30 15:00:00,49.02,49.02,48.97,49.0,21200.0,38.6496,38.6496,38.6101,38.6338,21200.0
2010-07-30 15:05:00,49.01,49.06,48.99,49.06,17800.0,38.6417,38.6811,38.6259,38.6811,17800.0
2010-07-30 15:10:00,49.06,49.12,49.06,49.09,20900.0,38.6811,38.7284,38.6811,38.7047,20900.0
2010-07-30 15:15:00,49.09,49.16,49.09,49.14,17800.0,38.7047,38.7599,38.7047,38.7442,17800.0
2010-07-30 15:20:00,49.14,49.24,49.14,49.21,35000.0,38.7442,38.823,38.7442,38.7994,35000.0
2010-07-30 15:25:00,49.22,49.24,49.16,49.18,36000.0,38.8072,38.823,38.7599,38.7757,36000.0
2010-07-30 15:30:00,49.19,49.22,49.14,49.16,53400.0,38.7836,38.8072,38.7442,38.7599,53400.0
2010-07-30 15:35:00,49.16,49.18,49.1,49.12,48000.0,38.7599,38.7757,38.7126,38.7284,48000.0
2010-07-30 15:40:00,49.12,49.15,49.11,49.13,33700.0,38.7284,38.7521,38.7205,38.7363,33700.0
2010-07-30 15:45:00,49.13,49.19,49.12,49.14,73900.0,38.7363,38.7836,38.7284,38.7442,73900.0
2010-07-30 15:50:00,49.14,49.16,49.09,49.1,51300.0,38.7442,38.7599,38.7047,38.7126,51300.0
2010-07-30 15:55:00,49.1,49.12,49.01,49.05,111000.0,38.7126,38.7284,38.6417,38.6732,111000.0
2010-08-02 09:30:00,50.37,50.53,50.36,50.4,122300.0,39.714,39.8401,39.7061,39.7376,122300.0
2010-08-02 09:35:00,50.4,50.42,50.37,50.41,59700.0,39.7376,39.7534,39.714,39.7455,59700.0
2010-08-02 09:40:00,50.4,50.45,50.38,50.45,43000.0,39.7376,39.777,39.7218,39.777,43000.0
2010-08-02 09:45:00,50.45,50.49,50.43,50.49,22200.0,39.777,39.8086,39.7613,39.8086,22200.0
2010-08-02 09:50:00,50.49,50.52,50.46,50.48,25400.0,39.8086,39.8322,39.7849,39.8007,25400.0
2010-08-02 09:55:00,50.48,50.5,50.45,50.47,13800.0,39.8007,39.8165,39.777,39.7928,13800.0
2010-08-02 10:00:00,50.47,50.65,50.47,50.63,71200.0,39.7928,39.9347,39.7928,39.919,71200.0
2010-08-02 10:05:00,50.64,50.69,50.6,50.63,62000.0,39.9268,39.9663,39.8953,39.919,62000.0
2010-08-02 10:10:00,50.63,50.71,50.62,50.71,30000.0,39.919,39.982,39.9111,39.982,30000.0
2010-08-02 10:15:00,50.71,50.76,50.71,50.73,30000.0,39.982,40.0215,39.982,39.9978,30000.0
2010-08-02 10:20:00,50.73,50.79,50.72,50.74,17500.0,39.9978,40.0451,39.9899,40.0057,17500.0
2010-08-02 10:25:00,50.74,50.75,50.71,50.73,10100.0,40.0057,40.0136,39.982,39.9978,10100.0
2010-08-02 10:30:00,50.73,50.76,50.71,50.75,23400.0,39.9978,40.0215,39.982,40.0136,23400.0
2010-08-02 10:35:00,50.74,50.82,50.74,50.76,25000.0,40.0057,40.0688,40.0057,40.0215,25000.0
2010-08-02 10:40:00,50.75,50.77,50.74,50.77,11700.0,40.0136,40.0293,40.0057,40.0293,11700.0
2010-08-02 10:45:00,50.76,50.76,50.72,50.73,21600.0,40.0215,40.0215,39.9899,39.9978,21600.0
2010-08-02 10:50:00,50.73,50.76,50.73,50.76,25500.0,39.9978,40.0215,39.9978,40.0215,25500.0
2010-08-02 10:55:00,50.75,50.76,50.72,50.73,18900.0,40.0136,40.0215,39.9899,39.9978,18900.0
2010-08-02 11:00:00,50.74,50.74,50.7,50.74,10000.0,40.0057,40.0057,39.9741,40.0057,10000.0
2010-08-02 11:05:00,50.73,50.75,50.71,50.74,12700.0,39.9978,40.0136,39.982,40.0057,12700.0
2010-08-02 11:10:00,50.74,50.74,50.66,50.68,35100.0,40.0057,40.0057,39.9426,39.9584,35100.0
2010-08-02 11:15:00,50.67,50.72,50.67,50.72,24500.0,39.9505,39.9899,39.9505,39.9899,24500.0
2010-08-02 11:20:00,50.71,50.73,50.7,50.73,27400.0,39.982,39.9978,39.9741,39.9978,27400.0
2010-08-02 11:25:00,50.73,50.75,50.72,50.74,17600.0,39.9978,40.0136,39.9899,40.0057,17600.0
2010-08-02 11:30:00,50.74,50.81,50.74,50.81,21600.0,40.0057,40.0609,40.0057,40.0609,21600.0
2010-08-02 11:35:00,50.8,50.81,50.78,50.8,16000.0,40.053,40.0609,40.0372,40.053,16000.0
2010-08-02 11:40:00,50.79,50.81,50.79,50.79,5300.0,40.0451,40.0609,40.0451,40.0451,5300.0
2010-08-02 11:45:00,50.8,50.8,50.78,50.78,17600.0,40.053,40.053,40.0372,40.0372,17600.0
2010-08-02 11:50:00,50.78,50.79,50.78,50.78,13100.0,40.0372,40.0451,40.0372,40.0372,13100.0
2010-08-02 11:55:00,50.78,50.79,50.78,50.78,23300.0,40.0372,40.0451,40.0372,40.0372,23300.0
2010-08-02 12:00:00,50.78,50.8,50.78,50.78,29800.0,40.0372,40.053,40.0372,40.0372,29800.0
2010-08-02 12:05:00,50.78,50.79,50.78,50.78,11900.0,40.0372,40.0451,40.0372,40.0372,11900.0
2010-08-02 12:10:00,50.78,50.79,50.78,50.79,11100.0,40.0372,40.0451,40.0372,40.0451,11100.0
2010-08-02 12:15:00,50.78,50.8,50.78,50.8,26000.0,40.0372,40.053,40.0372,40.053,26000.0
2010-08-02 12:20:00,50.8,50.8,50.78,50.78,5900.0,40.053,40.053,40.0372,40.0372,5900.0
2010-08-02 12:25:00,50.78,50.79,50.78,50.78,51800.0,40.0372,40.0451,40.0372,40.0372,51800.0
2010-08-02 12:30:00,50.78,50.78,50.74,50.74,36000.0,40.0372,40.0372,40.0057,40.0057,36000.0
2010-08-02 12:35:00,50.75,50.76,50.74,50.74,7200.0,40.0136,40.0215,40.0057,40.0057,7200.0
2010-08-02 12:40:00,50.73,50.76,50.73,50.76,5400.0,39.9978,40.0215,39.9978,40.0215,5400.0
2010-08-02 12:45:00,50.75,50.75,50.7,50.7,21200.0,40.0136,40.0136,39.9741,39.9741,21200.0
2010-08-02 12:50:00,50.7,50.76,50.7,50.74,17000.0,39.9741,40.0215,39.9741,40.0057,17000.0
2010-08-02 12:55:00,50.75,50.78,50.74,50.74,13800.0,40.0136,40.0372,40.0057,40.0057,13800.0
2010-08-02 13:00:00,50.73,50.76,50.73,50.75,4300.0,39.9978,40.0215,39.9978,40.0136,4300.0
2010-08-02 13:05:00,50.74,50.78,50.73,50.77,32300.0,40.0057,40.0372,39.9978,40.0293,32300.0
2010-08-02 13:10:00,50.77,50.79,50.77,50.79,10000.0,40.0293,40.0451,40.0293,40.0451,10000.0
2010-08-02 13:15:00,50.78,50.79,50.75,50.75,14700.0,40.0372,40.0451,40.0136,40.0136,14700.0
2010-08-02 13:20:00,50.76,50.78,50.76,50.76,6800.0,40.0215,40.0372,40.0215,40.0215,6800.0
2010-08-02 13:25:00,50.75,50.75,50.72,50.72,6300.0,40.0136,40.0136,39.9899,39.9899,6300.0
2010-08-02 13:30:00,50.72,50.72,50.67,50.72,28700.0,39.9899,39.9899,39.9505,39.9899,28700.0
2010-08-02 13:35:00,50.72,50.74,50.67,50.73,16600.0,39.9899,40.0057,39.9505,39.9978,16600.0
2010-08-02 13:40:00,50.74,50.76,50.73,50.75,6300.0,40.0057,40.0215,39.9978,40.0136,6300.0
2010-08-02 13:45:00,50.76,50.77,50.7,50.7,10700.0,40.0215,40.0293,39.9741,39.9741,10700.0
2010-08-02 13:50:00,50.7,50.74,50.7,50.74,5100.0,39.9741,40.0057,39.9741,40.0057,5100.0
2010-08-02 13:55:00,50.74,50.75,50.73,50.74,2200.0,40.0057,40.0136,39.9978,40.0057,2200.0
2010-08-02 14:00:00,50.74,50.74,50.72,50.73,5800.0,40.0057,40.0057,39.9899,39.9978,5800.0
2010-08-02 14:05:00,50.72,50.74,50.7,50.73,4000.0,39.9899,40.0057,39.9741,39.9978,4000.0
2010-08-02 14:10:00,50.73,50.78,50.73,50.78,5400.0,39.9978,40.0372,39.9978,40.0372,5400.0
2010-08-02 14:15:00,50.77,50.79,50.74,50.75,8400.0,40.0293,40.0451,40.0057,40.0136,8400.0
2010-08-02 14:20:00,50.76,50.76,50.72,50.75,12500.0,40.0215,40.0215,39.9899,40.0136,12500.0
2010-08-02 14:25:00,50.75,50.76,50.72,50.72,13300.0,40.0136,40.0215,39.9899,39.9899,13300.0
2010-08-02 14:30:00,50.73,50.78,50.73,50.78,11500.0,39.9978,40.0372,39.9978,40.0372,11500.0
2010-08-02 14:35:00,50.79,50.81,50.78,50.8,27100.0,40.0451,40.0609,40.0372,40.053,27100.0
2010-08-02 14:40:00,50.8,50.83,50.79,50.81,27200.0,40.053,40.0766,40.0451,40.0609,27200.0
2010-08-02 14:45:00,50.82,50.83,50.79,50.79,11600.0,40.0688,40.0766,40.0451,40.0451,11600.0
2010-08-02 14:50:00,50.79,50.84,50.79,50.82,23900.0,40.0451,40.0845,40.0451,40.0688,23900.0
2010-08-02 14:55:00,50.82,50.83,50.82,50.83,8500.0,40.0688,40.0766,40.0688,40.0766,8500.0
2010-08-02 15:00:00,50.82,50.84,50.76,50.76,16700.0,40.0688,40.0845,40.0215,40.0215,16700.0
2010-08-02 15:05:00,50.76,50.81,50.76,50.79,20100.0,40.0215,40.0609,40.0215,40.0451,20100.0
2010-08-02 15:10:00,50.8,50.81,50.78,50.79,10800.0,40.053,40.0609,40.0372,40.0451,10800.0
2010-08-02 15:15:00,50.79,50.82,50.79,50.82,11600.0,40.0451,40.0688,40.0451,40.0688,11600.0
2010-08-02 15:20:00,50.81,50.86,50.79,50.86,48900.0,40.0609,40.1003,40.0451,40.1003,48900.0
2010-08-02 15:25:00,50.86,50.89,50.86,50.88,30900.0,40.1003,40.124,40.1003,40.1161,30900.0
2010-08-02 15:30:00,50.88,50.9,50.86,50.9,47900.0,40.1161,40.1318,40.1003,40.1318,47900.0
2010-08-02 15:35:00,50.89,50.9,50.82,50.83,34900.0,40.124,40.1318,40.0688,40.0766,34900.0
2010-08-02 15:40:00,50.83,50.85,50.82,50.82,39300.0,40.0766,40.0924,40.0688,40.0688,39300.0
2010-08-02 15:45:00,50.82,50.83,50.76,50.76,38300.0,40.0688,40.0766,40.0215,40.0215,38300.0
2010-08-02 15:50:00,50.76,50.79,50.73,50.78,35300.0,40.0215,40.0451,39.9978,40.0372,35300.0
2010-08-02 15:55:00,50.79,50.79,50.62,50.63,155000.0,40.0451,40.0451,39.9111,39.919,155000.0
2010-08-03 09:30:00,50.66,50.66,50.55,50.63,141700.0,39.9426,39.9426,39.8559,39.919,141700.0
2010-08-03 09:35:00,50.63,50.7,50.59,50.7,65200.0,39.919,39.9741,39.8874,39.9741,65200.0
2010-08-03 09:40:00,50.7,50.7,50.63,50.66,46500.0,39.9741,39.9741,39.919,39.9426,46500.0
2010-08-03 09:45:00,50.65,50.68,50.59,50.62,157000.0,39.9347,39.9584,39.8874,39.9111,157000.0
2010-08-03 09:50:00,50.63,50.63,50.55,50.56,38900.0,39.919,39.919,39.8559,39.8638,38900.0
2010-08-03 09:55:00,50.56,50.6,50.54,50.56,95700.0,39.8638,39.8953,39.848,39.8638,95700.0
2010-08-03 10:00:00,50.56,50.56,50.41,50.45,239900.0,39.8638,39.8638,39.7455,39.777,239900.0
2010-08-03 10:05:00,50.46,50.52,50.44,50.5,28600.0,39.7849,39.8322,39.7692,39.8165,28600.0
2010-08-03 10:10:00,50.5,50.5,50.41,50.42,35200.0,39.8165,39.8165,39.7455,39.7534,35200.0
2010-08-03 10:15:00,50.42,50.52,50.42,50.51,32600.0,39.7534,39.8322,39.7534,39.8243,32600.0
2010-08-03 10:20:00,50.52,50.58,50.51,50.54,52400.0,39.8322,39.8795,39.8243,39.848,52400.0
2010-08-03 10:25:00,50.54,50.56,50.52,50.53,44200.0,39.848,39.8638,39.8322,39.8401,44200.0
2010-08-03 10:30:00,50.53,50.58,50.5,50.56,33800.0,39.8401,39.8795,39.8165,39.8638,33800.0
2010-08-03 10:35:00,50.57,50.58,50.54,50.58,32500.0,39.8716,39.8795,39.848,39.8795,32500.0
2010-08-03 10:40:00,50.57,50.67,50.55,50.62,123000.0,39.8716,39.9505,39.8559,39.9111,123000.0
2010-08-03 10:45:00,50.61,50.71,50.61,50.69,89400.0,39.9032,39.982,39.9032,39.9663,89400.0
2010-08-03 10:50:00,50.69,50.72,50.68,50.68,43100.0,39.9663,39.9899,39.9584,39.9584,43100.0
2010-08-03 10:55:00,50.67,50.71,50.67,50.71,33700.0,39.9505,39.982,39.9505,39.982,33700.0
2010-08-03 11:00:00,50.71,50.72,50.68,50.7,16100.0,39.982,39.9899,39.9584,39.9741,16100.0
2010-08-03 11:05:00,50.7,50.72,50.68,50.7,26400.0,39.9741,39.9899,39.9584,39.9741,26400.0
2010-08-03 11:10:00,50.71,50.73,50.7,50.72,31200.0,39.982,39.9978,39.9741,39.9899,31200.0
2010-08-03 11:15:00,50.72,50.79,50.72,50.78,21200.0,39.9899,40.0451,39.9899,40.0372,21200.0
2010-08-03 11:20:00,50.79,50.83,50.78,50.78,27000.0,40.0451,40.0766,40.0372,40.0372,27000.0
2010-08-03 11:25:00,50.78,50.79,50.76,50.77,34700.0,40.0372,40.0451,40.0215,40.0293,34700.0
2010-08-03 11:30:00,50.77,50.84,50.77,50.83,15300.0,40.0293,40.0845,40.0293,40.0766,15300.0
2010-08-03 11:35:00,50.82,50.87,50.81,50.87,21000.0,40.0688,40.1082,40.0609,40.1082,21000.0
2010-08-03 11:40:00,50.87,50.9,50.84,50.86,38700.0,40.1082,40.1318,40.0845,40.1003,38700.0
2010-08-03 11:45:00,50.87,50.88,50.84,50.87,47900.0,40.1082,40.1161,40.0845,40.1082,47900.0
2010-08-03 11:50:00,50.86,50.93,50.86,50.91,48000.0,40.1003,40.1555,40.1003,40.1397,48000.0
2010-08-03 11:55:00,50.91,50.93,50.84,50.84,60600.0,40.1397,40.1555,40.0845,40.0845,60600.0
2010-08-03 12:00:00,50.84,50.84,50.77,50.78,51500.0,40.0845,40.0845,40.0293,40.0372,51500.0
2010-08-03 12:05:00,50.78,50.8,50.77,50.79,14300.0,40.0372,40.053,40.0293,40.0451,14300.0
2010-08-03 12:10:00,50.79,50.79,50.76,50.77,8100.0,40.0451,40.0451,40.0215,40.0293,8100.0
2010-08-03 12:15:00,50.78,50.78,50.76,50.77,17000.0,40.0372,40.0372,40.0215,40.0293,17000.0
2010-08-03 12:20:00,50.76,50.8,50.76,50.79,19300.0,40.0215,40.053,40.0215,40.0451,19300.0
2010-08-03 12:25:00,50.79,50.79,50.69,50.71,57400.0,40.0451,40.0451,39.9663,39.982,57400.0
2010-08-03 12:30:00,50.71,50.8,50.71,50.77,44200.0,39.982,40.053,39.982,40.0293,44200.0
2010-08-03 12:35:00,50.77,50.79,50.75,50.79,11000.0,40.0293,40.0451,40.0136,40.0451,11000.0
2010-08-03 12:40:00,50.79,50.79,50.77,50.77,4400.0,40.0451,40.0451,40.0293,40.0293,4400.0
2010-08-03 12:45:00,50.77,50.77,50.74,50.75,6100.0,40.0293,40.0293,40.0057,40.0136,6100.0
2010-08-03 12:50:00,50.75,50.81,50.74,50.81,15600.0,40.0136,40.0609,40.0057,40.0609,15600.0
2010-08-03 12:55:00,50.81,50.83,50.77,50.78,22800.0,40.0609,40.0766,40.0293,40.0372,22800.0
2010-08-03 13:00:00,50.79,50.79,50.71,50.74,12100.0,40.0451,40.0451,39.982,40.0057,12100.0
2010-08-03 13:05:00,50.74,50.74,50.7,50.71,11000.0,40.0057,40.0057,39.9741,39.982,11000.0
2010-08-03 13:10:00,50.7,50.76,50.7,50.76,6600.0,39.9741,40.0215,39.9741,40.0215,6600.0
2010-08-03 13:15:00,50.76,50.78,50.73,50.76,5600.0,40.0215,40.0372,39.9978,40.0215,5600.0
2010-08-03 13:20:00,50.75,50.78,50.74,50.78,9200.0,40.0136,40.0372,40.0057,40.0372,9200.0
2010-08-03 13:25:00,50.78,50.81,50.77,50.77,10200.0,40.0372,40.0609,40.0293,40.0293,10200.0
2010-08-03 13:30:00,50.77,50.81,50.76,50.81,22400.0,40.0293,40.0609,40.0215,40.0609,22400.0
2010-08-03 13:35:00,50.81,50.82,50.79,50.79,19000.0,40.0609,40.0688,40.0451,40.0451,19000.0
2010-08-03 13:40:00,50.8,50.81,50.78,50.79,15700.0,40.053,40.0609,40.0372,40.0451,15700.0
2010-08-03 13:45:00,50.8,50.81,50.78,50.78,6300.0,40.053,40.0609,40.0372,40.0372,6300.0
2010-08-03 13:50:00,50.78,50.81,50.76,50.81,22700.0,40.0372,40.0609,40.0215,40.0609,22700.0
2010-08-03 13:55:00,50.81,50.81,50.78,50.79,12500.0,40.0609,40.0609,40.0372,40.0451,12500.0
2010-08-03 14:00:00,50.8,50.81,50.77,50.77,16400.0,40.053,40.0609,40.0293,40.0293,16400.0
2010-08-03 14:05:00,50.77,50.81,50.76,50.81,11600.0,40.0293,40.0609,40.0215,40.0609,11600.0
2010-08-03 14:10:00,50.81,50.83,50.8,50.81,8400.0,40.0609,40.0766,40.053,40.0609,8400.0
2010-08-03 14:15:00,50.82,50.84,50.81,50.83,7400.0,40.0688,40.0845,40.0609,40.0766,7400.0
2010-08-03 14:20:00,50.84,50.85,50.83,50.84,23500.0,40.0845,40.0924,40.0766,40.0845,23500.0
2010-08-03 14:25:00,50.84,50.9,50.83,50.9,16700.0,40.0845,40.1318,40.0766,40.1318,16700.0
2010-08-03 14:30:00,50.9,50.9,50.88,50.9,18400.0,40.1318,40.1318,40.1161,40.1318,18400.0
2010-08-03 14:35:00,50.89,50.91,50.87,50.89,21500.0,40.124,40.1397,40.1082,40.124,21500.0
2010-08-03 14:40:00,50.89,50.89,50.83,50.83,61200.0,40.124,40.124,40.0766,40.0766,61200.0
2010-08-03 14:45:00,50.83,50.85,50.83,50.83,17800.0,40.0766,40.0924,40.0766,40.0766,17800.0
2010-08-03 14:50:00,50.83,50.83,50.77,50.78,58200.0,40.0766,40.0766,40.0293,40.0372,58200.0
2010-08-03 14:55:00,50.79,50.79,50.76,50.78,16400.0,40.0451,40.0451,40.0215,40.0372,16400.0
2010-08-03 15:00:00,50.78,50.78,50.74,50.75,17300.0,40.0372,40.0372,40.0057,40.0136,17300.0
2010-08-03 15:05:00,50.75,50.78,50.74,50.77,56900.0,40.0136,40.0372,40.0057,40.0293,56900.0
2010-08-03 15:10:00,50.78,50.81,50.77,50.77,54500.0,40.0372,40.0609,40.0293,40.0293,54500.0
2010-08-03 15:15:00,50.77,50.77,50.74,50.75,20700.0,40.0293,40.0293,40.0057,40.0136,20700.0
2010-08-03 15:20:00,50.75,50.75,50.71,50.71,23400.0,40.0136,40.0136,39.982,39.982,23400.0
2010-08-03 15:25:00,50.71,50.72,50.67,50.7,34800.0,39.982,39.9899,39.9505,39.9741,34800.0
2010-08-03 15:30:00,50.7,50.73,50.7,50.72,42600.0,39.9741,39.9978,39.9741,39.9899,42600.0
2010-08-03 15:35:00,50.71,50.72,50.69,50.69,29900.0,39.982,39.9899,39.9663,39.9663,29900.0
2010-08-03 15:40:00,50.7,50.74,50.69,50.71,36400.0,39.9741,40.0057,39.9663,39.982,36400.0
2010-08-03 15:45:00,50.7,50.77,50.7,50.77,138000.0,39.9741,40.0293,39.9741,40.0293,138000.0
2010-08-03 15:50:00,50.77,50.8,50.75,50.75,50500.0,40.0293,40.053,40.0136,40.0136,50500.0
2010-08-03 15:55:00,50.76,50.86,50.75,50.8,215800.0,40.0215,40.1003,40.0136,40.053,215800.0
2010-08-04 09:30:00,50.88,50.92,50.82,50.87,59900.0,40.1161,40.1476,40.0688,40.1082,59900.0
2010-08-04 09:35:00,50.87,50.89,50.81,50.87,40000.0,40.1082,40.124,40.0609,40.1082,40000.0
2010-08-04 09:40:00,50.87,50.93,50.82,50.91,60600.0,40.1082,40.1555,40.0688,40.1397,60600.0
2010-08-04 09:45:00,50.91,50.94,50.88,50.93,47400.0,40.1397,40.1634,40.1161,40.1555,47400.0
2010-08-04 09:50:00,50.93,50.96,50.9,50.92,84900.0,40.1555,40.1791,40.1318,40.1476,84900.0
2010-08-04 09:55:00,50.92,50.95,50.89,50.93,33500.0,40.1476,40.1713,40.124,40.1555,33500.0
2010-08-04 10:00:00,50.94,51.07,50.94,51.0,90800.0,40.1634,40.2659,40.1634,40.2107,90800.0
2010-08-04 10:05:00,51.01,51.04,50.91,50.92,40700.0,40.2186,40.2422,40.1397,40.1476,40700.0
2010-08-04 10:10:00,50.92,50.92,50.82,50.85,50300.0,40.1476,40.1476,40.0688,40.0924,50300.0
2010-08-04 10:15:00,50.85,50.86,50.68,50.68,53200.0,40.0924,40.1003,39.9584,39.9584,53200.0
2010-08-04 10:20:00,50.68,50.74,50.64,50.73,63100.0,39.9584,40.0057,39.9268,39.9978,63100.0
2010-08-04 10:25:00,50.72,50.77,50.72,50.75,20700.0,39.9899,40.0293,39.9899,40.0136,20700.0
2010-08-04 10:30:00,50.75,50.8,50.72,50.73,20300.0,40.0136,40.053,39.9899,39.9978,20300.0
2010-08-04 10:35:00,50.72,50.74,50.63,50.68,44800.0,39.9899,40.0057,39.919,39.9584,44800.0
2010-08-04 10:40:00,50.68,50.74,50.68,50.73,47800.0,39.9584,40.0057,39.9584,39.9978,47800.0
2010-08-04 10:45:00,50.74,50.79,50.74,50.78,17300.0,40.0057,40.0451,40.0057,40.0372,17300.0
2010-08-04 10:50:00,50.76,50.79,50.73,50.75,14400.0,40.0215,40.0451,39.9978,40.0136,14400.0
2010-08-04 10:55:00,50.75,50.8,50.75,50.79,17000.0,40.0136,40.053,40.0136,40.0451,17000.0
2010-08-04 11:00:00,50.8,50.81,50.76,50.8,24700.0,40.053,40.0609,40.0215,40.053,24700.0
2010-08-04 11:05:00,50.8,50.86,50.8,50.84,55100.0,40.053,40.1003,40.053,40.0845,55100.0
2010-08-04 11:10:00,50.84,50.85,50.82,50.82,21000.0,40.0845,40.0924,40.0688,40.0688,21000.0
2010-08-04 11:15:00,50.82,50.84,50.81,50.81,10700.0,40.0688,40.0845,40.0609,40.0609,10700.0
2010-08-04 11:20:00,50.82,50.85,50.81,50.85,12700.0,40.0688,40.0924,40.0609,40.0924,12700.0
2010-08-04 11:25:00,50.85,50.89,50.85,50.88,13800.0,40.0924,40.124,40.0924,40.1161,13800.0
2010-08-04 11:30:00,50.87,50.88,50.86,50.87,16100.0,40.1082,40.1161,40.1003,40.1082,16100.0
2010-08-04 11:35:00,50.87,50.9,50.87,50.88,22200.0,40.1082,40.1318,40.1082,40.1161,22200.0
2010-08-04 11:40:00,50.88,50.88,50.84,50.87,27800.0,40.1161,40.1161,40.0845,40.1082,27800.0
2010-08-04 11:45:00,50.87,50.91,50.86,50.9,30500.0,40.1082,40.1397,40.1003,40.1318,30500.0
2010-08-04 11:50:00,50.9,50.94,50.89,50.9,64100.0,40.1318,40.1634,40.124,40.1318,64100.0
2010-08-04 11:55:00,50.9,50.9,50.85,50.85,12300.0,40.1318,40.1318,40.0924,40.0924,12300.0
2010-08-04 12:00:00,50.86,50.88,50.85,50.88,15000.0,40.1003,40.1161,40.0924,40.1161,15000.0
2010-08-04 12:05:00,50.88,50.88,50.86,50.87,22300.0,40.1161,40.1161,40.1003,40.1082,22300.0
2010-08-04 12:10:00,50.86,50.89,50.86,50.89,20100.0,40.1003,40.124,40.1003,40.124,20100.0
2010-08-04 12:15:00,50.89,50.9,50.88,50.9,36400.0,40.124,40.1318,40.1161,40.1318,36400.0
2010-08-04 12:20:00,50.9,50.97,50.9,50.97,47600.0,40.1318,40.187,40.1318,40.187,47600.0
2010-08-04 12:25:00,50.96,50.97,50.95,50.96,8400.0,40.1791,40.187,40.1713,40.1791,8400.0
2010-08-04 12:30:00,50.96,50.98,50.96,50.97,4400.0,40.1791,40.1949,40.1791,40.187,4400.0
2010-08-04 12:35:00,50.96,50.98,50.91,50.91,18100.0,40.1791,40.1949,40.1397,40.1397,18100.0
2010-08-04 12:40:00,50.91,50.92,50.87,50.89,31100.0,40.1397,40.1476,40.1082,40.124,31100.0
2010-08-04 12:45:00,50.89,50.9,50.87,50.87,19200.0,40.124,40.1318,40.1082,40.1082,19200.0
2010-08-04 12:50:00,50.87,50.88,50.84,50.87,9100.0,40.1082,40.1161,40.0845,40.1082,9100.0
2010-08-04 12:55:00,50.87,50.89,50.86,50.87,11600.0,40.1082,40.124,40.1003,40.1082,11600.0
2010-08-04 13:00:00,50.88,50.89,50.87,50.88,11400.0,40.1161,40.124,40.1082,40.1161,11400.0
2010-08-04 13:05:00,50.88,50.88,50.81,50.84,26800.0,40.1161,40.1161,40.0609,40.0845,26800.0
2010-08-04 13:10:00,50.83,50.83,50.79,50.81,12300.0,40.0766,40.0766,40.0451,40.0609,12300.0
2010-08-04 13:15:00,50.8,50.82,50.8,50.82,2800.0,40.053,40.0688,40.053,40.0688,2800.0
2010-08-04 13:20:00,50.82,50.86,50.8,50.81,18900.0,40.0688,40.1003,40.053,40.0609,18900.0
2010-08-04 13:25:00,50.79,50.81,50.78,50.79,21300.0,40.0451,40.0609,40.0372,40.0451,21300.0
2010-08-04 13:30:00,50.79,50.81,50.78,50.8,21100.0,40.0451,40.0609,40.0372,40.053,21100.0
2010-08-04 13:35:00,50.81,50.84,50.8,50.84,7200.0,40.0609,40.0845,40.053,40.0845,7200.0
2010-08-04 13:40:00,50.83,50.85,50.8,50.85,40500.0,40.0766,40.0924,40.053,40.0924,40500.0
2010-08-04 13:45:00,50.85,50.86,50.82,50.82,25000.0,40.0924,40.1003,40.0688,40.0688,25000.0
2010-08-04 13:50:00,50.82,50.84,50.82,50.83,14100.0,40.0688,40.0845,40.0688,40.0766,14100.0
2010-08-04 13:55:00,50.82,50.83,50.81,50.82,27000.0,40.0688,40.0766,40.0609,40.0688,27000.0
2010-08-04 14:00:00,50.82,50.92,50.82,50.89,32800.0,40.0688,40.1476,40.0688,40.124,32800.0
2010-08-04 14:05:00,50.9,50.91,50.89,50.89,4300.0,40.1318,40.1397,40.124,40.124,4300.0
2010-08-04 14:10:00,50.89,50.92,50.88,50.89,13600.0,40.124,40.1476,40.1161,40.124,13600.0
2010-08-04 14:15:00,50.89,50.93,50.86,50.87,20800.0,40.124,40.1555,40.1003,40.1082,20800.0
2010-08-04 14:20:00,50.86,50.86,50.82,50.83,8300.0,40.1003,40.1003,40.0688,40.0766,8300.0
2010-08-04 14:25:00,50.82,50.87,50.82,50.87,13700.0,40.0688,40.1082,40.0688,40.1082,13700.0
2010-08-04 14:30:00,50.87,50.9,50.86,50.87,15100.0,40.1082,40.1318,40.1003,40.1082,15100.0
2010-08-04 14:35:00,50.87,50.9,50.86,50.86,11900.0,40.1082,40.1318,40.1003,40.1003,11900.0
2010-08-04 14:40:00,50.86,50.93,50.86,50.93,28200.0,40.1003,40.1555,40.1003,40.1555,28200.0
2010-08-04 14:45:00,50.92,50.95,50.91,50.95,16400.0,40.1476,40.1713,40.1397,40.1713,16400.0
2010-08-04 14:50:00,50.95,50.95,50.91,50.94,21900.0,40.1713,40.1713,40.1397,40.1634,21900.0
2010-08-04 14:55:00,50.94,50.94,50.91,50.93,24400.0,40.1634,40.1634,40.1397,40.1555,24400.0
2010-08-04 15:00:00,50.93,50.93,50.9,50.93,8200.0,40.1555,40.1555,40.1318,40.1555,8200.0
2010-08-04 15:05:00,50.92,50.95,50.91,50.93,23500.0,40.1476,40.1713,40.1397,40.1555,23500.0
2010-08-04 15:10:00,50.93,50.97,50.91,50.96,42800.0,40.1555,40.187,40.1397,40.1791,42800.0
2010-08-04 15:15:00,50.96,51.03,50.96,50.99,46800.0,40.1791,40.2343,40.1791,40.2028,46800.0
2010-08-04 15:20:00,50.99,51.03,50.99,51.01,11700.0,40.2028,40.2343,40.2028,40.2186,11700.0
2010-08-04 15:25:00,51.01,51.01,50.98,51.01,29500.0,40.2186,40.2186,40.1949,40.2186,29500.0
2010-08-04 15:30:00,51.01,51.06,51.01,51.05,47200.0,40.2186,40.258,40.2186,40.2501,47200.0
2010-08-04 15:35:00,51.05,51.06,51.0,51.01,81600.0,40.2501,40.258,40.2107,40.2186,81600.0
2010-08-04 15:40:00,51.02,51.05,51.0,51.05,57500.0,40.2264,40.2501,40.2107,40.2501,57500.0
2010-08-04 15:45:00,51.05,51.06,51.01,51.01,41100.0,40.2501,40.258,40.2186,40.2186,41100.0
2010-08-04 15:50:00,51.02,51.02,50.91,50.92,54900.0,40.2264,40.2264,40.1397,40.1476,54900.0
2010-08-04 15:55:00,50.92,50.95,50.85,50.88,93000.0,40.1476,40.1713,40.0924,40.1161,93000.0
2010-08-05 09:30:00,50.55,50.55,50.21,50.27,116300.0,39.8559,39.8559,39.5878,39.6351,116300.0
2010-08-05 09:35:00,50.28,50.32,50.2,50.3,57500.0,39.643,39.6745,39.5799,39.6588,57500.0
2010-08-05 09:40:00,50.3,50.37,50.29,50.33,31500.0,39.6588,39.714,39.6509,39.6824,31500.0
2010-08-05 09:45:00,50.33,50.47,50.32,50.47,67200.0,39.6824,39.7928,39.6745,39.7928,67200.0
2010-08-05 09:50:00,50.48,50.48,50.42,50.47,50600.0,39.8007,39.8007,39.7534,39.7928,50600.0
2010-08-05 09:55:00,50.48,50.51,50.44,50.45,45600.0,39.8007,39.8243,39.7692,39.777,45600.0
2010-08-05 10:00:00,50.43,50.44,50.4,50.43,18200.0,39.7613,39.7692,39.7376,39.7613,18200.0
2010-08-05 10:05:00,50.44,50.47,50.41,50.41,14300.0,39.7692,39.7928,39.7455,39.7455,14300.0
2010-08-05 10:10:00,50.41,50.49,50.41,50.48,31700.0,39.7455,39.8086,39.7455,39.8007,31700.0
2010-08-05 10:15:00,50.48,50.5,50.42,50.42,9600.0,39.8007,39.8165,39.7534,39.7534,9600.0
2010-08-05 10:20:00,50.42,50.49,50.42,50.48,11500.0,39.7534,39.8086,39.7534,39.8007,11500.0
2010-08-05 10:25:00,50.5,50.5,50.48,50.48,12700.0,39.8165,39.8165,39.8007,39.8007,12700.0
2010-08-05 10:30:00,50.49,50.52,50.47,50.5,19400.0,39.8086,39.8322,39.7928,39.8165,19400.0
2010-08-05 10:35:00,50.5,50.51,50.46,50.49,12100.0,39.8165,39.8243,39.7849,39.8086,12100.0
2010-08-05 10:40:00,50.5,50.5,50.44,50.44,4600.0,39.8165,39.8165,39.7692,39.7692,4600.0
2010-08-05 10:45:00,50.43,50.46,50.4,50.46,21600.0,39.7613,39.7849,39.7376,39.7849,21600.0
2010-08-05 10:50:00,50.45,50.46,50.42,50.43,29400.0,39.777,39.7849,39.7534,39.7613,29400.0
2010-08-05 10:55:00,50.42,50.42,50.37,50.4,45500.0,39.7534,39.7534,39.714,39.7376,45500.0
2010-08-05 11:00:00,50.4,50.44,50.38,50.4,37900.0,39.7376,39.7692,39.7218,39.7376,37900.0
2010-08-05 11:05:00,50.39,50.41,50.33,50.4,41900.0,39.7297,39.7455,39.6824,39.7376,41900.0
2010-08-05 11:10:00,50.39,50.43,50.37,50.42,53600.0,39.7297,39.7613,39.714,39.7534,53600.0
2010-08-05 11:15:00,50.41,50.43,50.4,50.42,10700.0,39.7455,39.7613,39.7376,39.7534,10700.0
2010-08-05 11:20:00,50.42,50.44,50.42,50.42,12000.0,39.7534,39.7692,39.7534,39.7534,12000.0
2010-08-05 11:25:00,50.41,50.44,50.4,50.43,14400.0,39.7455,39.7692,39.7376,39.7613,14400.0
2010-08-05 11:30:00,50.44,50.45,50.43,50.43,20100.0,39.7692,39.777,39.7613,39.7613,20100.0
2010-08-05 11:35:00,50.42,50.43,50.39,50.41,21100.0,39.7534,39.7613,39.7297,39.7455,21100.0
2010-08-05 11:40:00,50.4,50.47,50.4,50.44,27500.0,39.7376,39.7928,39.7376,39.7692,27500.0
2010-08-05 11:45:00,50.44,50.45,50.41,50.41,5000.0,39.7692,39.777,39.7455,39.7455,5000.0
2010-08-05 11:50:00,50.43,50.47,50.42,50.47,12900.0,39.7613,39.7928,39.7534,39.7928,12900.0
2010-08-05 11:55:00,50.46,50.47,50.42,50.42,16600.0,39.7849,39.7928,39.7534,39.7534,16600.0
2010-08-05 12:00:00,50.42,50.48,50.42,50.46,33700.0,39.7534,39.8007,39.7534,39.7849,33700.0
2010-08-05 12:05:00,50.47,50.48,50.43,50.44,28000.0,39.7928,39.8007,39.7613,39.7692,28000.0
2010-08-05 12:10:00,50.44,50.48,50.44,50.47,21500.0,39.7692,39.8007,39.7692,39.7928,21500.0
2010-08-05 12:15:00,50.47,50.49,50.46,50.47,21400.0,39.7928,39.8086,39.7849,39.7928,21400.0
2010-08-05 12:20:00,50.48,50.48,50.46,50.46,12500.0,39.8007,39.8007,39.7849,39.7849,12500.0
2010-08-05 12:25:00,50.45,50.48,50.45,50.45,9200.0,39.777,39.8007,39.777,39.777,9200.0
2010-08-05 12:30:00,50.46,50.47,50.45,50.46,11100.0,39.7849,39.7928,39.777,39.7849,11100.0
2010-08-05 12:35:00,50.46,50.47,50.43,50.43,21500.0,39.7849,39.7928,39.7613,39.7613,21500.0
2010-08-05 12:40:00,50.44,50.45,50.42,50.42,2600.0,39.7692,39.777,39.7534,39.7534,2600.0
2010-08-05 12:45:00,50.43,50.47,50.43,50.47,4500.0,39.7613,39.7928,39.7613,39.7928,4500.0
2010-08-05 12:50:00,50.46,50.46,50.44,50.45,8400.0,39.7849,39.7849,39.7692,39.777,8400.0
2010-08-05 12:55:00,50.46,50.46,50.45,50.45,800.0,39.7849,39.7849,39.777,39.777,800.0
2010-08-05 13:00:00,50.46,50.46,50.45,50.45,2500.0,39.7849,39.7849,39.777,39.777,2500.0
2010-08-05 13:05:00,50.45,50.45,50.43,50.44,7100.0,39.777,39.777,39.7613,39.7692,7100.0
2010-08-05 13:10:00,50.44,50.45,50.42,50.44,8700.0,39.7692,39.777,39.7534,39.7692,8700.0
2010-08-05 13:15:00,50.43,50.44,50.42,50.42,11100.0,39.7613,39.7692,39.7534,39.7534,11100.0
2010-08-05 13:20:00,50.41,50.45,50.39,50.45,17900.0,39.7455,39.777,39.7297,39.777,17900.0
2010-08-05 13:25:00,50.45,50.49,50.45,50.48,13700.0,39.777,39.8086,39.777,39.8007,13700.0
2010-08-05 13:30:00,50.49,50.5,50.49,50.5,3500.0,39.8086,39.8165,39.8086,39.8165,3500.0
2010-08-05 13:35:00,50.51,50.54,50.5,50.51,10700.0,39.8243,39.848,39.8165,39.8243,10700.0
2010-08-05 13:40:00,50.51,50.54,50.51,50.52,5400.0,39.8243,39.848,39.8243,39.8322,5400.0
2010-08-05 13:45:00,50.53,50.54,50.51,50.54,11400.0,39.8401,39.848,39.8243,39.848,11400.0
2010-08-05 13:50:00,50.53,50.55,50.53,50.55,7200.0,39.8401,39.8559,39.8401,39.8559,7200.0
2010-08-05 13:55:00,50.56,50.58,50.55,50.55,4400.0,39.8638,39.8795,39.8559,39.8559,4400.0
2010-08-05 14:00:00,50.55,50.55,50.54,50.54,6000.0,39.8559,39.8559,39.848,39.848,6000.0
2010-08-05 14:05:00,50.54,50.54,50.53,50.53,3300.0,39.848,39.848,39.8401,39.8401,3300.0
2010-08-05 14:10:00,50.54,50.54,50.53,50.54,3200.0,39.848,39.848,39.8401,39.848,3200.0
2010-08-05 14:15:00,50.54,50.58,50.54,50.55,6800.0,39.848,39.8795,39.848,39.8559,6800.0
2010-08-05 14:20:00,50.54,50.56,50.53,50.53,6000.0,39.848,39.8638,39.8401,39.8401,6000.0
2010-08-05 14:25:00,50.52,50.55,50.52,50.54,5300.0,39.8322,39.8559,39.8322,39.848,5300.0
2010-08-05 14:30:00,50.53,50.55,50.51,50.53,2700.0,39.8401,39.8559,39.8243,39.8401,2700.0
2010-08-05 14:35:00,50.53,50.55,50.53,50.53,7600.0,39.8401,39.8559,39.8401,39.8401,7600.0
2010-08-05 14:40:00,50.54,50.58,50.54,50.56,39300.0,39.848,39.8795,39.848,39.8638,39300.0
2010-08-05 14:45:00,50.56,50.58,50.56,50.56,9800.0,39.8638,39.8795,39.8638,39.8638,9800.0
2010-08-05 14:50:00,50.56,50.57,50.55,50.56,4600.0,39.8638,39.8716,39.8559,39.8638,4600.0
2010-08-05 14:55:00,50.56,50.58,50.56,50.58,6000.0,39.8638,39.8795,39.8638,39.8795,6000.0
2010-08-05 15:00:00,50.58,50.61,50.58,50.61,14900.0,39.8795,39.9032,39.8795,39.9032,14900.0
2010-08-05 15:05:00,50.61,50.63,50.61,50.62,6300.0,39.9032,39.919,39.9032,39.9111,6300.0
2010-08-05 15:10:00,50.63,50.63,50.61,50.61,8100.0,39.919,39.919,39.9032,39.9032,8100.0
2010-08-05 15:15:00,50.61,50.61,50.59,50.59,16100.0,39.9032,39.9032,39.8874,39.8874,16100.0
2010-08-05 15:20:00,50.6,50.61,50.59,50.6,20700.0,39.8953,39.9032,39.8874,39.8953,20700.0
2010-08-05 15:25:00,50.59,50.59,50.55,50.55,16000.0,39.8874,39.8874,39.8559,39.8559,16000.0
2010-08-05 15:30:00,50.55,50.57,50.48,50.49,36700.0,39.8559,39.8716,39.8007,39.8086,36700.0
2010-08-05 15:35:00,50.49,50.52,50.49,50.52,15000.0,39.8086,39.8322,39.8086,39.8322,15000.0
2010-08-05 15:40:00,50.52,50.52,50.5,50.51,27900.0,39.8322,39.8322,39.8165,39.8243,27900.0
2010-08-05 15:45:00,50.52,50.54,50.51,50.53,32800.0,39.8322,39.848,39.8243,39.8401,32800.0
2010-08-05 15:50:00,50.53,50.54,50.51,50.53,24300.0,39.8401,39.848,39.8243,39.8401,24300.0
2010-08-05 15:55:00,50.53,50.6,50.53,50.6,65600.0,39.8401,39.8953,39.8401,39.8953,65600.0
2010-08-06 09:30:00,50.35,50.5,50.35,50.5,64400.0,39.6982,39.8165,39.6982,39.8165,64400.0
2010-08-06 09:35:00,50.5,50.53,50.44,50.47,30300.0,39.8165,39.8401,39.7692,39.7928,30300.0
2010-08-06 09:40:00,50.47,50.62,50.47,50.58,30600.0,39.7928,39.9111,39.7928,39.8795,30600.0
2010-08-06 09:45:00,50.6,50.66,50.58,50.6,24700.0,39.8953,39.9426,39.8795,39.8953,24700.0
2010-08-06 09:50:00,50.6,50.64,50.54,50.58,39300.0,39.8953,39.9268,39.848,39.8795,39300.0
2010-08-06 09:55:00,50.57,50.67,50.56,50.63,18200.0,39.8716,39.9505,39.8638,39.919,18200.0
2010-08-06 10:00:00,50.66,50.68,50.59,50.6,40300.0,39.9426,39.9584,39.8874,39.8953,40300.0
2010-08-06 10:05:00,50.6,50.63,50.58,50.61,15500.0,39.8953,39.919,39.8795,39.9032,15500.0
2010-08-06 10:10:00,50.6,50.6,50.57,50.58,10100.0,39.8953,39.8953,39.8716,39.8795,10100.0
2010-08-06 10:15:00,50.59,50.66,50.59,50.62,17700.0,39.8874,39.9426,39.8874,39.9111,17700.0
2010-08-06 10:20:00,50.62,50.62,50.55,50.57,24000.0,39.9111,39.9111,39.8559,39.8716,24000.0
2010-08-06 10:25:00,50.56,50.6,50.55,50.56,29400.0,39.8638,39.8953,39.8559,39.8638,29400.0
2010-08-06 10:30:00,50.57,50.59,50.57,50.58,11700.0,39.8716,39.8874,39.8716,39.8795,11700.0
2010-08-06 10:35:00,50.57,50.58,50.54,50.55,20900.0,39.8716,39.8795,39.848,39.8559,20900.0
2010-08-06 10:40:00,50.55,50.55,50.39,50.43,145800.0,39.8559,39.8559,39.7297,39.7613,145800.0
2010-08-06 10:45:00,50.42,50.45,50.33,50.34,137600.0,39.7534,39.777,39.6824,39.6903,137600.0
2010-08-06 10:50:00,50.33,50.36,50.31,50.35,18700.0,39.6824,39.7061,39.6667,39.6982,18700.0
2010-08-06 10:55:00,50.35,50.36,50.25,50.29,49400.0,39.6982,39.7061,39.6193,39.6509,49400.0
2010-08-06 11:00:00,50.29,50.29,50.23,50.27,61300.0,39.6509,39.6509,39.6036,39.6351,61300.0
2010-08-06 11:05:00,50.27,50.27,50.17,50.2,54800.0,39.6351,39.6351,39.5563,39.5799,54800.0
2010-08-06 11:10:00,50.2,50.23,50.18,50.2,42000.0,39.5799,39.6036,39.5642,39.5799,42000.0
2010-08-06 11:15:00,50.2,50.25,50.19,50.19,19000.0,39.5799,39.6193,39.572,39.572,19000.0
2010-08-06 11:20:00,50.19,50.3,50.18,50.29,27600.0,39.572,39.6588,39.5642,39.6509,27600.0
2010-08-06 11:25:00,50.28,50.28,50.24,50.28,16900.0,39.643,39.643,39.6115,39.643,16900.0
2010-08-06 11:30:00,50.28,50.28,50.26,50.27,6700.0,39.643,39.643,39.6272,39.6351,6700.0
2010-08-06 11:35:00,50.28,50.36,50.28,50.36,7500.0,39.643,39.7061,39.643,39.7061,7500.0
2010-08-06 11:40:00,50.35,50.36,50.32,50.36,5300.0,39.6982,39.7061,39.6745,39.7061,5300.0
2010-08-06 11:45:00,50.34,50.35,50.32,50.34,7500.0,39.6903,39.6982,39.6745,39.6903,7500.0
2010-08-06 11:50:00,50.33,50.37,50.33,50.35,6900.0,39.6824,39.714,39.6824,39.6982,6900.0
2010-08-06 11:55:00,50.34,50.34,50.28,50.29,7200.0,39.6903,39.6903,39.643,39.6509,7200.0
2010-08-06 12:00:00,50.28,50.29,50.26,50.28,4700.0,39.643,39.6509,39.6272,39.643,4700.0
2010-08-06 12:05:00,50.28,50.32,50.27,50.32,4700.0,39.643,39.6745,39.6351,39.6745,4700.0
2010-08-06 12:10:00,50.32,50.33,50.29,50.31,7600.0,39.6745,39.6824,39.6509,39.6667,7600.0
2010-08-06 12:15:00,50.3,50.33,50.27,50.3,15500.0,39.6588,39.6824,39.6351,39.6588,15500.0
2010-08-06 12:20:00,50.3,50.32,50.28,50.29,8900.0,39.6588,39.6745,39.643,39.6509,8900.0
2010-08-06 12:25:00,50.3,50.3,50.25,50.27,7300.0,39.6588,39.6588,39.6193,39.6351,7300.0
2010-08-06 12:30:00,50.27,50.28,50.26,50.26,2300.0,39.6351,39.643,39.6272,39.6272,2300.0
2010-08-06 12:35:00,50.26,50.31,50.26,50.3,1700.0,39.6272,39.6667,39.6272,39.6588,1700.0
2010-08-06 12:40:00,50.31,50.34,50.3,50.32,7600.0,39.6667,39.6903,39.6588,39.6745,7600.0
2010-08-06 12:45:00,50.32,50.35,50.31,50.33,11100.0,39.6745,39.6982,39.6667,39.6824,11100.0
2010-08-06 12:50:00,50.33,50.36,50.33,50.36,3300.0,39.6824,39.7061,39.6824,39.7061,3300.0
2010-08-06 12:55:00,50.35,50.35,50.29,50.29,15500.0,39.6982,39.6982,39.6509,39.6509,15500.0
2010-08-06 13:00:00,50.3,50.35,50.3,50.32,5600.0,39.6588,39.6982,39.6588,39.6745,5600.0
2010-08-06 13:05:00,50.32,50.33,50.27,50.27,7700.0,39.6745,39.6824,39.6351,39.6351,7700.0
2010-08-06 13:10:00,50.27,50.28,50.26,50.27,2600.0,39.6351,39.643,39.6272,39.6351,2600.0
2010-08-06 13:15:00,50.28,50.3,50.27,50.28,5900.0,39.643,39.6588,39.6351,39.643,5900.0
2010-08-06 13:20:00,50.28,50.33,50.28,50.33,3600.0,39.643,39.6824,39.643,39.6824,3600.0
2010-08-06 13:25:00,50.33,50.33,50.3,50.32,11900.0,39.6824,39.6824,39.6588,39.6745,11900.0
2010-08-06 13:30:00,50.33,50.35,50.3,50.31,6700.0,39.6824,39.6982,39.6588,39.6667,6700.0
2010-08-06 13:35:00,50.3,50.35,50.29,50.32,3800.0,39.6588,39.6982,39.6509,39.6745,3800.0
2010-08-06 13:40:00,50.31,50.34,50.31,50.34,11700.0,39.6667,39.6903,39.6667,39.6903,11700.0
2010-08-06 13:45:00,50.34,50.4,50.34,50.36,14400.0,39.6903,39.7376,39.6903,39.7061,14400.0
2010-08-06 13:50:00,50.36,50.37,50.34,50.34,5200.0,39.7061,39.714,39.6903,39.6903,5200.0
2010-08-06 13:55:00,50.35,50.36,50.33,50.33,5100.0,39.6982,39.7061,39.6824,39.6824,5100.0
2010-08-06 14:00:00,50.33,50.33,50.3,50.33,5900.0,39.6824,39.6824,39.6588,39.6824,5900.0
2010-08-06 14:05:00,50.33,50.35,50.32,50.35,8200.0,39.6824,39.6982,39.6745,39.6982,8200.0
2010-08-06 14:10:00,50.35,50.36,50.33,50.36,16000.0,39.6982,39.7061,39.6824,39.7061,16000.0
2010-08-06 14:15:00,50.35,50.38,50.32,50.36,8900.0,39.6982,39.7218,39.6745,39.7061,8900.0
2010-08-06 14:20:00,50.36,50.38,50.35,50.37,6800.0,39.7061,39.7218,39.6982,39.714,6800.0
2010-08-06 14:25:00,50.38,50.42,50.38,50.42,8800.0,39.7218,39.7534,39.7218,39.7534,8800.0
2010-08-06 14:30:00,50.43,50.46,50.42,50.42,13600.0,39.7613,39.7849,39.7534,39.7534,13600.0
2010-08-06 14:35:00,50.43,50.44,50.41,50.42,15800.0,39.7613,39.7692,39.7455,39.7534,15800.0
2010-08-06 14:40:00,50.43,50.44,50.42,50.44,4000.0,39.7613,39.7692,39.7534,39.7692,4000.0
2010-08-06 14:45:00,50.44,50.55,50.44,50.55,27100.0,39.7692,39.8559,39.7692,39.8559,27100.0
2010-08-06 14:50:00,50.55,50.63,50.55,50.6,31100.0,39.8559,39.919,39.8559,39.8953,31100.0
2010-08-06 14:55:00,50.59,50.66,50.58,50.62,31700.0,39.8874,39.9426,39.8795,39.9111,31700.0
2010-08-06 15:00:00,50.63,50.68,50.6,50.6,35200.0,39.919,39.9584,39.8953,39.8953,35200.0
2010-08-06 15:05:00,50.6,50.66,50.6,50.65,12900.0,39.8953,39.9426,39.8953,39.9347,12900.0
2010-08-06 15:10:00,50.65,50.68,50.58,50.6,26000.0,39.9347,39.9584,39.8795,39.8953,26000.0
2010-08-06 15:15:00,50.6,50.72,50.6,50.72,101900.0,39.8953,39.9899,39.8953,39.9899,101900.0
2010-08-06 15:20:00,50.72,50.73,50.67,50.69,83200.0,39.9899,39.9978,39.9505,39.9663,83200.0
2010-08-06 15:25:00,50.69,50.76,50.68,50.74,43300.0,39.9663,40.0215,39.9584,40.0057,43300.0
2010-08-06 15:30:00,50.73,50.76,50.68,50.76,37900.0,39.9978,40.0215,39.9584,40.0215,37900.0
2010-08-06 15:35:00,50.76,50.79,50.74,50.78,20000.0,40.0215,40.0451,40.0057,40.0372,20000.0
2010-08-06 15:40:00,50.79,50.82,50.74,50.79,28800.0,40.0451,40.0688,40.0057,40.0451,28800.0
2010-08-06 15:45:00,50.79,50.81,50.74,50.77,41800.0,40.0451,40.0609,40.0057,40.0293,41800.0
2010-08-06 15:50:00,50.78,50.78,50.67,50.7,36400.0,40.0372,40.0372,39.9505,39.9741,36400.0
2010-08-06 15:55:00,50.7,50.76,50.66,50.67,39300.0,39.9741,40.0215,39.9426,39.9505,39300.0
2010-08-09 09:30:00,50.94,50.98,50.83,50.91,27300.0,40.1634,40.1949,40.0766,40.1397,27300.0
2010-08-09 09:35:00,50.89,50.96,50.84,50.9,40800.0,40.124,40.1791,40.0845,40.1318,40800.0
2010-08-09 09:40:00,50.9,50.9,50.81,50.83,19900.0,40.1318,40.1318,40.0609,40.0766,19900.0
2010-08-09 09:45:00,50.81,50.85,50.76,50.81,17900.0,40.0609,40.0924,40.0215,40.0609,17900.0
2010-08-09 09:50:00,50.81,50.83,50.78,50.82,17700.0,40.0609,40.0766,40.0372,40.0688,17700.0
2010-08-09 09:55:00,50.81,50.84,50.77,50.83,14300.0,40.0609,40.0845,40.0293,40.0766,14300.0
2010-08-09 10:00:00,50.82,50.88,50.82,50.83,14600.0,40.0688,40.1161,40.0688,40.0766,14600.0
2010-08-09 10:05:00,50.83,50.89,50.83,50.89,19900.0,40.0766,40.124,40.0766,40.124,19900.0
2010-08-09 10:10:00,50.89,50.96,50.89,50.94,13000.0,40.124,40.1791,40.124,40.1634,13000.0
2010-08-09 10:15:00,50.95,50.97,50.93,50.93,13500.0,40.1713,40.187,40.1555,40.1555,13500.0
2010-08-09 10:20:00,50.92,50.93,50.87,50.91,13000.0,40.1476,40.1555,40.1082,40.1397,13000.0
2010-08-09 10:25:00,50.91,50.93,50.86,50.89,28900.0,40.1397,40.1555,40.1003,40.124,28900.0
2010-08-09 10:30:00,50.89,50.94,50.89,50.94,36900.0,40.124,40.1634,40.124,40.1634,36900.0
2010-08-09 10:35:00,50.94,50.95,50.91,50.92,29400.0,40.1634,40.1713,40.1397,40.1476,29400.0
2010-08-09 10:40:00,50.92,50.94,50.91,50.92,38100.0,40.1476,40.1634,40.1397,40.1476,38100.0
2010-08-09 10:45:00,50.91,50.94,50.9,50.93,20200.0,40.1397,40.1634,40.1318,40.1555,20200.0
2010-08-09 10:50:00,50.93,50.94,50.9,50.9,10900.0,40.1555,40.1634,40.1318,40.1318,10900.0
2010-08-09 10:55:00,50.9,50.97,50.87,50.96,22300.0,40.1318,40.187,40.1082,40.1791,22300.0
2010-08-09 11:00:00,50.96,50.97,50.93,50.95,23600.0,40.1791,40.187,40.1555,40.1713,23600.0
2010-08-09 11:05:00,50.95,50.96,50.9,50.92,32300.0,40.1713,40.1791,40.1318,40.1476,32300.0
2010-08-09 11:10:00,50.93,50.95,50.93,50.94,35400.0,40.1555,40.1713,40.1555,40.1634,35400.0
2010-08-09 11:15:00,50.95,50.99,50.95,50.97,50200.0,40.1713,40.2028,40.1713,40.187,50200.0
2010-08-09 11:20:00,50.97,50.97,50.89,50.89,111900.0,40.187,40.187,40.124,40.124,111900.0
2010-08-09 11:25:00,50.92,50.93,50.88,50.9,72700.0,40.1476,40.1555,40.1161,40.1318,72700.0
2010-08-09 11:30:00,50.9,50.93,50.89,50.92,18900.0,40.1318,40.1555,40.124,40.1476,18900.0
2010-08-09 11:35:00,50.93,51.0,50.92,50.97,96400.0,40.1555,40.2107,40.1476,40.187,96400.0
2010-08-09 11:40:00,50.97,50.97,50.92,50.92,27200.0,40.187,40.187,40.1476,40.1476,27200.0
2010-08-09 11:45:00,50.92,50.95,50.92,50.95,24400.0,40.1476,40.1713,40.1476,40.1713,24400.0
2010-08-09 11:50:00,50.95,50.97,50.92,50.93,22000.0,40.1713,40.187,40.1476,40.1555,22000.0
2010-08-09 11:55:00,50.93,50.96,50.93,50.95,26500.0,40.1555,40.1791,40.1555,40.1713,26500.0
2010-08-09 12:00:00,50.94,50.97,50.94,50.97,14100.0,40.1634,40.187,40.1634,40.187,14100.0
2010-08-09 12:05:00,50.96,50.97,50.96,50.97,2400.0,40.1791,40.187,40.1791,40.187,2400.0
2010-08-09 12:10:00,50.97,51.01,50.97,51.01,60800.0,40.187,40.2186,40.187,40.2186,60800.0
2010-08-09 12:15:00,51.01,51.02,51.0,51.01,44800.0,40.2186,40.2264,40.2107,40.2186,44800.0
2010-08-09 12:20:00,51.0,51.0,50.95,50.96,36900.0,40.2107,40.2107,40.1713,40.1791,36900.0
2010-08-09 12:25:00,50.96,50.97,50.95,50.96,9000.0,40.1791,40.187,40.1713,40.1791,9000.0
2010-08-09 12:30:00,50.96,50.96,50.94,50.95,6800.0,40.1791,40.1791,40.1634,40.1713,6800.0
2010-08-09 12:35:00,50.94,50.97,50.94,50.97,11600.0,40.1634,40.187,40.1634,40.187,11600.0
2010-08-09 12:40:00,50.96,50.97,50.94,50.96,15800.0,40.1791,40.187,40.1634,40.1791,15800.0
2010-08-09 12:45:00,50.96,50.98,50.96,50.96,10000.0,40.1791,40.1949,40.1791,40.1791,10000.0
2010-08-09 12:50:00,50.95,50.96,50.92,50.92,24900.0,40.1713,40.1791,40.1476,40.1476,24900.0
2010-08-09 12:55:00,50.93,50.94,50.92,50.93,4100.0,40.1555,40.1634,40.1476,40.1555,4100.0
2010-08-09 13:00:00,50.93,50.94,50.93,50.93,12500.0,40.1555,40.1634,40.1555,40.1555,12500.0
2010-08-09 13:05:00,50.93,50.93,50.91,50.92,16800.0,40.1555,40.1555,40.1397,40.1476,16800.0
2010-08-09 13:10:00,50.91,50.95,50.91,50.94,14700.0,40.1397,40.1713,40.1397,40.1634,14700.0
2010-08-09 13:15:00,50.94,50.94,50.93,50.94,13300.0,40.1634,40.1634,40.1555,40.1634,13300.0
2010-08-09 13:20:00,50.94,50.96,50.91,50.91,10600.0,40.1634,40.1791,40.1397,40.1397,10600.0
2010-08-09 13:25:00,50.91,50.93,50.9,50.9,13200.0,40.1397,40.1555,40.1318,40.1318,13200.0
2010-08-09 13:30:00,50.9,50.92,50.9,50.92,4800.0,40.1318,40.1476,40.1318,40.1476,4800.0
2010-08-09 13:35:00,50.92,50.93,50.92,50.92,2100.0,40.1476,40.1555,40.1476,40.1476,2100.0
2010-08-09 13:40:00,50.91,50.92,50.9,50.91,8500.0,40.1397,40.1476,40.1318,40.1397,8500.0
2010-08-09 13:45:00,50.92,50.95,50.92,50.93,8400.0,40.1476,40.1713,40.1476,40.1555,8400.0
2010-08-09 13:50:00,50.94,50.96,50.92,50.96,29800.0,40.1634,40.1791,40.1476,40.1791,29800.0
2010-08-09 13:55:00,50.96,50.97,50.94,50.95,11400.0,40.1791,40.187,40.1634,40.1713,11400.0
2010-08-09 14:00:00,50.96,50.97,50.95,50.95,3400.0,40.1791,40.187,40.1713,40.1713,3400.0
2010-08-09 14:05:00,50.95,50.97,50.94,50.95,13100.0,40.1713,40.187,40.1634,40.1713,13100.0
2010-08-09 14:10:00,50.95,50.95,50.94,50.95,12000.0,40.1713,40.1713,40.1634,40.1713,12000.0
2010-08-09 14:15:00,50.94,50.95,50.94,50.95,8800.0,40.1634,40.1713,40.1634,40.1713,8800.0
2010-08-09 14:20:00,50.94,50.94,50.9,50.92,63600.0,40.1634,40.1634,40.1318,40.1476,63600.0
2010-08-09 14:25:00,50.92,50.92,50.9,50.91,30600.0,40.1476,40.1476,40.1318,40.1397,30600.0
2010-08-09 14:30:00,50.91,50.95,50.91,50.95,26200.0,40.1397,40.1713,40.1397,40.1713,26200.0
2010-08-09 14:35:00,50.95,50.95,50.91,50.95,12400.0,40.1713,40.1713,40.1397,40.1713,12400.0
2010-08-09 14:40:00,50.95,50.99,50.95,50.98,6100.0,40.1713,40.2028,40.1713,40.1949,6100.0
2010-08-09 14:45:00,50.98,51.01,50.98,51.0,24000.0,40.1949,40.2186,40.1949,40.2107,24000.0
2010-08-09 14:50:00,51.0,51.02,50.99,51.0,5500.0,40.2107,40.2264,40.2028,40.2107,5500.0
2010-08-09 14:55:00,51.0,51.01,50.99,51.01,6500.0,40.2107,40.2186,40.2028,40.2186,6500.0
2010-08-09 15:00:00,51.01,51.01,50.95,50.96,21000.0,40.2186,40.2186,40.1713,40.1791,21000.0
2010-08-09 15:05:00,50.96,50.96,50.92,50.92,10200.0,40.1791,40.1791,40.1476,40.1476,10200.0
2010-08-09 15:10:00,50.93,50.95,50.9,50.9,11800.0,40.1555,40.1713,40.1318,40.1318,11800.0
2010-08-09 15:15:00,50.91,50.92,50.9,50.9,6000.0,40.1397,40.1476,40.1318,40.1318,6000.0
2010-08-09 15:20:00,50.91,50.91,50.9,50.9,16300.0,40.1397,40.1397,40.1318,40.1318,16300.0
2010-08-09 15:25:00,50.9,50.91,50.9,50.91,9000.0,40.1318,40.1397,40.1318,40.1397,9000.0
2010-08-09 15:30:00,50.91,50.97,50.91,50.97,99000.0,40.1397,40.187,40.1397,40.187,99000.0
2010-08-09 15:35:00,50.96,51.0,50.96,50.99,19500.0,40.1791,40.2107,40.1791,40.2028,19500.0
2010-08-09 15:40:00,50.99,51.02,50.99,50.99,24500.0,40.2028,40.2264,40.2028,40.2028,24500.0
2010-08-09 15:45:00,51.0,51.02,50.98,50.99,26600.0,40.2107,40.2264,40.1949,40.2028,26600.0
2010-08-09 15:50:00,50.99,50.99,50.95,50.95,44300.0,40.2028,40.2028,40.1713,40.1713,44300.0
2010-08-09 15:55:00,50.95,50.95,50.75,50.75,196300.0,40.1713,40.1713,40.0136,40.0136,196300.0
2010-08-10 09:30:00,49.79,49.91,49.79,49.86,138700.0,39.2567,39.3513,39.2567,39.3119,138700.0
2010-08-10 09:35:00,49.84,49.92,49.84,49.87,145800.0,39.2961,39.3592,39.2961,39.3197,145800.0
2010-08-10 09:40:00,49.86,49.86,49.7,49.73,50600.0,39.3119,39.3119,39.1857,39.2094,50600.0
2010-08-10 09:45:00,49.71,49.73,49.65,49.73,42300.0,39.1936,39.2094,39.1463,39.2094,42300.0
2010-08-10 09:50:00,49.72,49.76,49.68,49.73,125300.0,39.2015,39.233,39.1699,39.2094,125300.0
2010-08-10 09:55:00,49.73,49.83,49.72,49.81,48300.0,39.2094,39.2882,39.2015,39.2724,48300.0
2010-08-10 10:00:00,49.8,49.82,49.75,49.8,44500.0,39.2645,39.2803,39.2251,39.2645,44500.0
2010-08-10 10:05:00,49.8,49.88,49.79,49.85,103100.0,39.2645,39.3276,39.2567,39.304,103100.0
2010-08-10 10:10:00,49.84,49.88,49.83,49.85,44000.0,39.2961,39.3276,39.2882,39.304,44000.0
2010-08-10 10:15:00,49.85,49.86,49.82,49.86,28100.0,39.304,39.3119,39.2803,39.3119,28100.0
2010-08-10 10:20:00,49.87,49.88,49.85,49.86,16800.0,39.3197,39.3276,39.304,39.3119,16800.0
2010-08-10 10:25:00,49.85,49.86,49.82,49.83,26800.0,39.304,39.3119,39.2803,39.2882,26800.0
2010-08-10 10:30:00,49.82,49.83,49.8,49.81,18200.0,39.2803,39.2882,39.2645,39.2724,18200.0
2010-08-10 10:35:00,49.81,49.83,49.8,49.83,33500.0,39.2724,39.2882,39.2645,39.2882,33500.0
2010-08-10 10:40:00,49.83,49.86,49.82,49.83,33800.0,39.2882,39.3119,39.2803,39.2882,33800.0
2010-08-10 10:45:00,49.83,49.86,49.82,49.83,15200.0,39.2882,39.3119,39.2803,39.2882,15200.0
2010-08-10 10:50:00,49.82,49.83,49.8,49.81,32000.0,39.2803,39.2882,39.2645,39.2724,32000.0
2010-08-10 10:55:00,49.81,49.83,49.79,49.83,19300.0,39.2724,39.2882,39.2567,39.2882,19300.0
2010-08-10 11:00:00,49.82,49.87,49.81,49.86,44500.0,39.2803,39.3197,39.2724,39.3119,44500.0
2010-08-10 11:05:00,49.86,49.86,49.84,49.84,19300.0,39.3119,39.3119,39.2961,39.2961,19300.0
2010-08-10 11:10:00,49.85,49.89,49.85,49.88,28100.0,39.304,39.3355,39.304,39.3276,28100.0
2010-08-10 11:15:00,49.88,49.9,49.87,49.9,31800.0,39.3276,39.3434,39.3197,39.3434,31800.0
2010-08-10 11:20:00,49.91,49.91,49.85,49.85,56400.0,39.3513,39.3513,39.304,39.304,56400.0
2010-08-10 11:25:00,49.86,49.9,49.85,49.89,28000.0,39.3119,39.3434,39.304,39.3355,28000.0
2010-08-10 11:30:00,49.89,49.92,49.88,49.9,27100.0,39.3355,39.3592,39.3276,39.3434,27100.0
2010-08-10 11:35:00,49.91,49.94,49.91,49.94,6300.0,39.3513,39.3749,39.3513,39.3749,6300.0
2010-08-10 11:40:00,49.94,49.94,49.87,49.92,25300.0,39.3749,39.3749,39.3197,39.3592,25300.0
2010-08-10 11:45:00,49.91,49.93,49.9,49.91,21800.0,39.3513,39.367,39.3434,39.3513,21800.0
2010-08-10 11:50:00,49.91,49.91,49.89,49.9,8500.0,39.3513,39.3513,39.3355,39.3434,8500.0
2010-08-10 11:55:00,49.9,49.91,49.89,49.9,26200.0,39.3434,39.3513,39.3355,39.3434,26200.0
2010-08-10 12:00:00,49.9,49.9,49.87,49.87,30000.0,39.3434,39.3434,39.3197,39.3197,30000.0
2010-08-10 12:05:00,49.87,49.89,49.86,49.87,14400.0,39.3197,39.3355,39.3119,39.3197,14400.0
2010-08-10 12:10:00,49.87,49.87,49.87,49.87,1200.0,39.3197,39.3197,39.3197,39.3197,1200.0
2010-08-10 12:15:00,49.88,49.88,49.87,49.88,3300.0,39.3276,39.3276,39.3197,39.3276,3300.0
2010-08-10 12:20:00,49.88,49.89,49.88,49.89,4300.0,39.3276,39.3355,39.3276,39.3355,4300.0
2010-08-10 12:25:00,49.89,49.89,49.89,49.89,2400.0,39.3355,39.3355,39.3355,39.3355,2400.0
2010-08-10 12:30:00,49.89,49.89,49.87,49.89,5600.0,39.3355,39.3355,39.3197,39.3355,5600.0
2010-08-10 12:35:00,49.89,49.89,49.87,49.88,3200.0,39.3355,39.3355,39.3197,39.3276,3200.0
2010-08-10 12:40:00,49.88,49.89,49.85,49.86,27200.0,39.3276,39.3355,39.304,39.3119,27200.0
2010-08-10 12:45:00,49.86,49.88,49.86,49.87,14900.0,39.3119,39.3276,39.3119,39.3197,14900.0
2010-08-10 12:50:00,49.86,49.87,49.83,49.83,23300.0,39.3119,39.3197,39.2882,39.2882,23300.0
2010-08-10 12:55:00,49.83,49.83,49.81,49.82,16100.0,39.2882,39.2882,39.2724,39.2803,16100.0
2010-08-10 13:00:00,49.83,49.83,49.8,49.82,16400.0,39.2882,39.2882,39.2645,39.2803,16400.0
2010-08-10 13:05:00,49.82,49.82,49.8,49.8,5800.0,39.2803,39.2803,39.2645,39.2645,5800.0
2010-08-10 13:10:00,49.8,49.81,49.79,49.81,18500.0,39.2645,39.2724,39.2567,39.2724,18500.0
2010-08-10 13:15:00,49.81,49.82,49.78,49.79,14000.0,39.2724,39.2803,39.2488,39.2567,14000.0
2010-08-10 13:20:00,49.78,49.79,49.77,49.77,34300.0,39.2488,39.2567,39.2409,39.2409,34300.0
2010-08-10 13:25:00,49.78,49.79,49.76,49.77,12300.0,39.2488,39.2567,39.233,39.2409,12300.0
2010-08-10 13:30:00,49.76,49.78,49.75,49.78,8200.0,39.233,39.2488,39.2251,39.2488,8200.0
2010-08-10 13:35:00,49.79,49.8,49.78,49.79,5000.0,39.2567,39.2645,39.2488,39.2567,5000.0
2010-08-10 13:40:00,49.79,49.82,49.78,49.82,5500.0,39.2567,39.2803,39.2488,39.2803,5500.0
2010-08-10 13:45:00,49.83,49.83,49.81,49.82,20000.0,39.2882,39.2882,39.2724,39.2803,20000.0
2010-08-10 13:50:00,49.82,49.83,49.82,49.82,1500.0,39.2803,39.2882,39.2803,39.2803,1500.0
2010-08-10 13:55:00,49.82,49.83,49.81,49.83,17200.0,39.2803,39.2882,39.2724,39.2882,17200.0
2010-08-10 14:00:00,49.83,49.85,49.83,49.85,22200.0,39.2882,39.304,39.2882,39.304,22200.0
2010-08-10 14:05:00,49.87,49.88,49.82,49.84,177900.0,39.3197,39.3276,39.2803,39.2961,177900.0
2010-08-10 14:10:00,49.84,49.88,49.8,49.88,24000.0,39.2961,39.3276,39.2645,39.3276,24000.0
2010-08-10 14:15:00,49.87,50.14,49.87,49.98,219100.0,39.3197,39.5326,39.3197,39.4065,219100.0
2010-08-10 14:20:00,50.0,50.2,50.0,50.06,179300.0,39.4222,39.5799,39.4222,39.4695,179300.0
2010-08-10 14:25:00,50.06,50.11,50.0,50.11,68200.0,39.4695,39.509,39.4222,39.509,68200.0
2010-08-10 14:30:00,50.12,50.29,50.11,50.24,60700.0,39.5168,39.6509,39.509,39.6115,60700.0
2010-08-10 14:35:00,50.25,50.29,50.19,50.27,25500.0,39.6193,39.6509,39.572,39.6351,25500.0
2010-08-10 14:40:00,50.29,50.37,50.26,50.36,84000.0,39.6509,39.714,39.6272,39.7061,84000.0
2010-08-10 14:45:00,50.36,50.4,50.3,50.32,81000.0,39.7061,39.7376,39.6588,39.6745,81000.0
2010-08-10 14:50:00,50.31,50.31,50.2,50.26,49700.0,39.6667,39.6667,39.5799,39.6272,49700.0
2010-08-10 14:55:00,50.25,50.29,50.23,50.26,11300.0,39.6193,39.6509,39.6036,39.6272,11300.0
2010-08-10 15:00:00,50.24,50.37,50.23,50.34,16400.0,39.6115,39.714,39.6036,39.6903,16400.0
2010-08-10 15:05:00,50.33,50.36,50.26,50.36,18800.0,39.6824,39.7061,39.6272,39.7061,18800.0
2010-08-10 15:10:00,50.36,50.36,50.17,50.18,44400.0,39.7061,39.7061,39.5563,39.5642,44400.0
2010-08-10 15:15:00,50.17,50.17,50.07,50.09,43300.0,39.5563,39.5563,39.4774,39.4932,43300.0
2010-08-10 15:20:00,50.09,50.13,50.06,50.12,31200.0,39.4932,39.5247,39.4695,39.5168,31200.0
2010-08-10 15:25:00,50.11,50.18,50.08,50.17,22900.0,39.509,39.5642,39.4853,39.5563,22900.0
2010-08-10 15:30:00,50.17,50.2,50.12,50.15,66100.0,39.5563,39.5799,39.5168,39.5405,66100.0
2010-08-10 15:35:00,50.15,50.17,50.11,50.11,64200.0,39.5405,39.5563,39.509,39.509,64200.0
2010-08-10 15:40:00,50.11,50.17,50.11,50.15,29900.0,39.509,39.5563,39.509,39.5405,29900.0
2010-08-10 15:45:00,50.15,50.15,50.1,50.1,48600.0,39.5405,39.5405,39.5011,39.5011,48600.0
2010-08-10 15:50:00,50.1,50.1,49.96,50.03,125400.0,39.5011,39.5011,39.3907,39.4459,125400.0
2010-08-10 15:55:00,50.06,50.21,50.04,50.15,125600.0,39.4695,39.5878,39.4538,39.5405,125600.0
2010-08-11 09:30:00,48.61,48.61,48.31,48.31,114200.0,38.3263,38.3263,38.0898,38.0898,114200.0
2010-08-11 09:35:00,48.32,48.34,48.24,48.33,162500.0,38.0976,38.1134,38.0346,38.1055,162500.0
2010-08-11 09:40:00,48.33,48.36,48.28,48.35,124000.0,38.1055,38.1292,38.0661,38.1213,124000.0
2010-08-11 09:45:00,48.34,48.4,48.3,48.39,53900.0,38.1134,38.1607,38.0819,38.1528,53900.0
2010-08-11 09:50:00,48.38,48.4,48.36,48.36,66800.0,38.145,38.1607,38.1292,38.1292,66800.0
2010-08-11 09:55:00,48.35,48.37,48.27,48.32,81200.0,38.1213,38.1371,38.0582,38.0976,81200.0
2010-08-11 10:00:00,48.32,48.42,48.3,48.4,66500.0,38.0976,38.1765,38.0819,38.1607,66500.0
2010-08-11 10:05:00,48.4,48.43,48.36,48.4,48100.0,38.1607,38.1844,38.1292,38.1607,48100.0
2010-08-11 10:10:00,48.4,48.4,48.35,48.38,46500.0,38.1607,38.1607,38.1213,38.145,46500.0
2010-08-11 10:15:00,48.38,48.38,48.26,48.27,64300.0,38.145,38.145,38.0503,38.0582,64300.0
2010-08-11 10:20:00,48.27,48.35,48.27,48.32,41000.0,38.0582,38.1213,38.0582,38.0976,41000.0
2010-08-11 10:25:00,48.32,48.32,48.29,48.3,43800.0,38.0976,38.0976,38.074,38.0819,43800.0
2010-08-11 10:30:00,48.3,48.3,48.24,48.26,51000.0,38.0819,38.0819,38.0346,38.0503,51000.0
2010-08-11 10:35:00,48.27,48.31,48.24,48.3,49900.0,38.0582,38.0898,38.0346,38.0819,49900.0
2010-08-11 10:40:00,48.31,48.31,48.26,48.26,30600.0,38.0898,38.0898,38.0503,38.0503,30600.0
2010-08-11 10:45:00,48.27,48.3,48.24,48.26,60900.0,38.0582,38.0819,38.0346,38.0503,60900.0
2010-08-11 10:50:00,48.27,48.29,48.24,48.28,44200.0,38.0582,38.074,38.0346,38.0661,44200.0
2010-08-11 10:55:00,48.28,48.28,48.24,48.25,43400.0,38.0661,38.0661,38.0346,38.0425,43400.0
2010-08-11 11:00:00,48.25,48.28,48.22,48.27,32000.0,38.0425,38.0661,38.0188,38.0582,32000.0
2010-08-11 11:05:00,48.26,48.29,48.22,48.22,36200.0,38.0503,38.074,38.0188,38.0188,36200.0
2010-08-11 11:10:00,48.21,48.22,48.18,48.2,98400.0,38.0109,38.0188,37.9873,38.003,98400.0
2010-08-11 11:15:00,48.19,48.2,48.11,48.11,66900.0,37.9951,38.003,37.9321,37.9321,66900.0
2010-08-11 11:20:00,48.11,48.16,48.1,48.15,25600.0,37.9321,37.9715,37.9242,37.9636,25600.0
2010-08-11 11:25:00,48.15,48.21,48.14,48.18,67100.0,37.9636,38.0109,37.9557,37.9873,67100.0
2010-08-11 11:30:00,48.18,48.26,48.18,48.25,35300.0,37.9873,38.0503,37.9873,38.0425,35300.0
2010-08-11 11:35:00,48.25,48.28,48.24,48.27,59000.0,38.0425,38.0661,38.0346,38.0582,59000.0
2010-08-11 11:40:00,48.28,48.3,48.26,48.27,47800.0,38.0661,38.0819,38.0503,38.0582,47800.0
2010-08-11 11:45:00,48.26,48.29,48.23,48.28,24700.0,38.0503,38.074,38.0267,38.0661,24700.0
2010-08-11 11:50:00,48.28,48.28,48.26,48.27,3400.0,38.0661,38.0661,38.0503,38.0582,3400.0
2010-08-11 11:55:00,48.26,48.27,48.25,48.26,4200.0,38.0503,38.0582,38.0425,38.0503,4200.0
2010-08-11 12:00:00,48.24,48.26,48.24,48.26,29900.0,38.0346,38.0503,38.0346,38.0503,29900.0
2010-08-11 12:05:00,48.25,48.27,48.25,48.27,7300.0,38.0425,38.0582,38.0425,38.0582,7300.0
2010-08-11 12:10:00,48.27,48.28,48.25,48.27,6200.0,38.0582,38.0661,38.0425,38.0582,6200.0
2010-08-11 12:15:00,48.28,48.28,48.24,48.24,8600.0,38.0661,38.0661,38.0346,38.0346,8600.0
2010-08-11 12:20:00,48.23,48.26,48.23,48.25,16000.0,38.0267,38.0503,38.0267,38.0425,16000.0
2010-08-11 12:25:00,48.26,48.26,48.23,48.23,6000.0,38.0503,38.0503,38.0267,38.0267,6000.0
2010-08-11 12:30:00,48.24,48.27,48.24,48.25,5000.0,38.0346,38.0582,38.0346,38.0425,5000.0
2010-08-11 12:35:00,48.25,48.26,48.21,48.24,7700.0,38.0425,38.0503,38.0109,38.0346,7700.0
2010-08-11 12:40:00,48.22,48.22,48.13,48.15,18400.0,38.0188,38.0188,37.9478,37.9636,18400.0
2010-08-11 12:45:00,48.14,48.14,48.08,48.08,86500.0,37.9557,37.9557,37.9084,37.9084,86500.0
2010-08-11 12:50:00,48.08,48.13,48.07,48.11,31000.0,37.9084,37.9478,37.9005,37.9321,31000.0
2010-08-11 12:55:00,48.11,48.13,48.11,48.13,5900.0,37.9321,37.9478,37.9321,37.9478,5900.0
2010-08-11 13:00:00,48.13,48.16,48.11,48.16,8700.0,37.9478,37.9715,37.9321,37.9715,8700.0
2010-08-11 13:05:00,48.17,48.22,48.17,48.21,13100.0,37.9794,38.0188,37.9794,38.0109,13100.0
2010-08-11 13:10:00,48.21,48.22,48.19,48.19,7600.0,38.0109,38.0188,37.9951,37.9951,7600.0
2010-08-11 13:15:00,48.19,48.25,48.18,48.24,37100.0,37.9951,38.0425,37.9873,38.0346,37100.0
2010-08-11 13:20:00,48.23,48.24,48.19,48.19,18100.0,38.0267,38.0346,37.9951,37.9951,18100.0
2010-08-11 13:25:00,48.19,48.19,48.17,48.19,12700.0,37.9951,37.9951,37.9794,37.9951,12700.0
2010-08-11 13:30:00,48.19,48.22,48.19,48.19,8500.0,37.9951,38.0188,37.9951,37.9951,8500.0
2010-08-11 13:35:00,48.2,48.2,48.16,48.17,4300.0,38.003,38.003,37.9715,37.9794,4300.0
2010-08-11 13:40:00,48.16,48.21,48.16,48.19,6000.0,37.9715,38.0109,37.9715,37.9951,6000.0
2010-08-11 13:45:00,48.19,48.19,48.15,48.16,2800.0,37.9951,37.9951,37.9636,37.9715,2800.0
2010-08-11 13:50:00,48.17,48.18,48.15,48.15,5500.0,37.9794,37.9873,37.9636,37.9636,5500.0
2010-08-11 13:55:00,48.15,48.18,48.15,48.18,5300.0,37.9636,37.9873,37.9636,37.9873,5300.0
2010-08-11 14:00:00,48.17,48.23,48.17,48.22,8600.0,37.9794,38.0267,37.9794,38.0188,8600.0
2010-08-11 14:05:00,48.21,48.22,48.19,48.2,23000.0,38.0109,38.0188,37.9951,38.003,23000.0
2010-08-11 14:10:00,48.2,48.22,48.2,48.21,16600.0,38.003,38.0188,38.003,38.0109,16600.0
2010-08-11 14:15:00,48.21,48.22,48.18,48.18,15800.0,38.0109,38.0188,37.9873,37.9873,15800.0
2010-08-11 14:20:00,48.19,48.22,48.19,48.2,11800.0,37.9951,38.0188,37.9951,38.003,11800.0
2010-08-11 14:25:00,48.2,48.24,48.2,48.21,7400.0,38.003,38.0346,38.003,38.0109,7400.0
2010-08-11 14:30:00,48.2,48.22,48.17,48.19,37000.0,38.003,38.0188,37.9794,37.9951,37000.0
2010-08-11 14:35:00,48.2,48.2,48.14,48.15,31200.0,38.003,38.003,37.9557,37.9636,31200.0
2010-08-11 14:40:00,48.15,48.15,48.11,48.12,38200.0,37.9636,37.9636,37.9321,37.94,38200.0
2010-08-11 14:45:00,48.11,48.13,48.08,48.12,5300.0,37.9321,37.9478,37.9084,37.94,5300.0
2010-08-11 14:50:00,48.12,48.12,48.03,48.04,49100.0,37.94,37.94,37.869,37.8769,49100.0
2010-08-11 14:55:00,48.05,48.09,48.04,48.08,14400.0,37.8848,37.9163,37.8769,37.9084,14400.0
2010-08-11 15:00:00,48.09,48.12,48.06,48.12,16700.0,37.9163,37.94,37.8927,37.94,16700.0
2010-08-11 15:05:00,48.12,48.14,48.11,48.13,9100.0,37.94,37.9557,37.9321,37.9478,9100.0
2010-08-11 15:10:00,48.13,48.14,48.09,48.1,15300.0,37.9478,37.9557,37.9163,37.9242,15300.0
2010-08-11 15:15:00,48.11,48.11,48.02,48.03,17300.0,37.9321,37.9321,37.8611,37.869,17300.0
2010-08-11 15:20:00,48.04,48.04,48.0,48.0,42400.0,37.8769,37.8769,37.8453,37.8453,42400.0
2010-08-11 15:25:00,48.01,48.06,48.01,48.05,55000.0,37.8532,37.8927,37.8532,37.8848,55000.0
2010-08-11 15:30:00,48.06,48.14,48.06,48.12,32800.0,37.8927,37.9557,37.8927,37.94,32800.0
2010-08-11 15:35:00,48.12,48.14,48.08,48.13,35600.0,37.94,37.9557,37.9084,37.9478,35600.0
2010-08-11 15:40:00,48.14,48.15,48.04,48.04,21500.0,37.9557,37.9636,37.8769,37.8769,21500.0
2010-08-11 15:45:00,48.04,48.14,48.04,48.11,56700.0,37.8769,37.9557,37.8769,37.9321,56700.0
2010-08-11 15:50:00,48.11,48.11,48.0,48.02,44800.0,37.9321,37.9321,37.8453,37.8611,44800.0
2010-08-11 15:55:00,48.02,48.09,48.01,48.07,74500.0,37.8611,37.9163,37.8532,37.9005,74500.0
2010-08-12 09:30:00,47.26,47.4,47.17,47.39,174400.0,37.2619,37.3723,37.1909,37.3644,174400.0
2010-08-12 09:35:00,47.4,47.46,47.29,47.45,114300.0,37.3723,37.4196,37.2855,37.4117,114300.0
2010-08-12 09:40:00,47.44,47.53,47.44,47.53,34200.0,37.4038,37.4748,37.4038,37.4748,34200.0
2010-08-12 09:45:00,47.54,47.6,47.52,47.54,35500.0,37.4827,37.53,37.4669,37.4827,35500.0
2010-08-12 09:50:00,47.53,47.54,47.46,47.51,69000.0,37.4748,37.4827,37.4196,37.459,69000.0
2010-08-12 09:55:00,47.52,47.63,47.52,47.58,56700.0,37.4669,37.5536,37.4669,37.5142,56700.0
2010-08-12 10:00:00,47.59,47.67,47.59,47.62,47900.0,37.5221,37.5852,37.5221,37.5457,47900.0
2010-08-12 10:05:00,47.62,47.72,47.61,47.7,88400.0,37.5457,37.6246,37.5379,37.6088,88400.0
2010-08-12 10:10:00,47.71,47.73,47.66,47.69,43500.0,37.6167,37.6325,37.5773,37.6009,43500.0
2010-08-12 10:15:00,47.69,47.7,47.6,47.62,30000.0,37.6009,37.6088,37.53,37.5457,30000.0
2010-08-12 10:20:00,47.63,47.69,47.62,47.64,30600.0,37.5536,37.6009,37.5457,37.5615,30600.0
2010-08-12 10:25:00,47.63,47.65,47.56,47.59,34300.0,37.5536,37.5694,37.4984,37.5221,34300.0
2010-08-12 10:30:00,47.59,47.67,47.56,47.63,29000.0,37.5221,37.5852,37.4984,37.5536,29000.0
2010-08-12 10:35:00,47.62,47.69,47.61,47.69,17700.0,37.5457,37.6009,37.5379,37.6009,17700.0
2010-08-12 10:40:00,47.67,47.8,47.67,47.78,47800.0,37.5852,37.6877,37.5852,37.6719,47800.0
2010-08-12 10:45:00,47.79,47.8,47.71,47.71,116200.0,37.6798,37.6877,37.6167,37.6167,116200.0
2010-08-12 10:50:00,47.71,47.76,47.67,47.73,71400.0,37.6167,37.6561,37.5852,37.6325,71400.0
2010-08-12 10:55:00,47.72,47.73,47.69,47.7,32100.0,37.6246,37.6325,37.6009,37.6088,32100.0
2010-08-12 11:00:00,47.71,47.73,47.66,47.66,27500.0,37.6167,37.6325,37.5773,37.5773,27500.0
2010-08-12 11:05:00,47.66,47.67,47.62,47.65,13300.0,37.5773,37.5852,37.5457,37.5694,13300.0
2010-08-12 11:10:00,47.64,47.68,47.61,47.68,25800.0,37.5615,37.593,37.5379,37.593,25800.0
2010-08-12 11:15:00,47.68,47.76,47.68,47.76,38200.0,37.593,37.6561,37.593,37.6561,38200.0
2010-08-12 11:20:00,47.75,47.79,47.73,47.74,18700.0,37.6482,37.6798,37.6325,37.6403,18700.0
2010-08-12 11:25:00,47.73,47.78,47.73,47.76,17400.0,37.6325,37.6719,37.6325,37.6561,17400.0
2010-08-12 11:30:00,47.76,47.84,47.76,47.78,43300.0,37.6561,37.7192,37.6561,37.6719,43300.0
2010-08-12 11:35:00,47.78,47.81,47.76,47.78,73100.0,37.6719,37.6955,37.6561,37.6719,73100.0
2010-08-12 11:40:00,47.78,47.79,47.73,47.74,29800.0,37.6719,37.6798,37.6325,37.6403,29800.0
2010-08-12 11:45:00,47.75,47.8,47.74,47.74,70400.0,37.6482,37.6877,37.6403,37.6403,70400.0
2010-08-12 11:50:00,47.74,47.8,47.74,47.79,8700.0,37.6403,37.6877,37.6403,37.6798,8700.0
2010-08-12 11:55:00,47.8,47.81,47.75,47.75,4700.0,37.6877,37.6955,37.6482,37.6482,4700.0
2010-08-12 12:00:00,47.75,47.76,47.68,47.68,10000.0,37.6482,37.6561,37.593,37.593,10000.0
2010-08-12 12:05:00,47.68,47.73,47.68,47.72,10200.0,37.593,37.6325,37.593,37.6246,10200.0
2010-08-12 12:10:00,47.73,47.74,47.71,47.72,5300.0,37.6325,37.6403,37.6167,37.6246,5300.0
2010-08-12 12:15:00,47.72,47.78,47.72,47.75,5600.0,37.6246,37.6719,37.6246,37.6482,5600.0
2010-08-12 12:20:00,47.75,47.76,47.74,47.74,2200.0,37.6482,37.6561,37.6403,37.6403,2200.0
2010-08-12 12:25:00,47.74,47.74,47.71,47.72,4300.0,37.6403,37.6403,37.6167,37.6246,4300.0
2010-08-12 12:30:00,47.72,47.76,47.71,47.76,8400.0,37.6246,37.6561,37.6167,37.6561,8400.0
2010-08-12 12:35:00,47.75,47.77,47.74,47.77,6500.0,37.6482,37.664,37.6403,37.664,6500.0
2010-08-12 12:40:00,47.76,47.76,47.74,47.76,2900.0,37.6561,37.6561,37.6403,37.6561,2900.0
2010-08-12 12:45:00,47.75,47.77,47.74,47.76,5000.0,37.6482,37.664,37.6403,37.6561,5000.0
2010-08-12 12:50:00,47.77,47.79,47.75,47.79,3300.0,37.664,37.6798,37.6482,37.6798,3300.0
2010-08-12 12:55:00,47.8,47.81,47.78,47.81,8400.0,37.6877,37.6955,37.6719,37.6955,8400.0
2010-08-12 13:00:00,47.82,47.84,47.82,47.83,5600.0,37.7034,37.7192,37.7034,37.7113,5600.0
2010-08-12 13:05:00,47.83,47.85,47.79,47.79,14500.0,37.7113,37.7271,37.6798,37.6798,14500.0
2010-08-12 13:10:00,47.79,47.81,47.78,47.8,8100.0,37.6798,37.6955,37.6719,37.6877,8100.0
2010-08-12 13:15:00,47.8,47.8,47.78,47.79,3300.0,37.6877,37.6877,37.6719,37.6798,3300.0
2010-08-12 13:20:00,47.8,47.81,47.74,47.75,16400.0,37.6877,37.6955,37.6403,37.6482,16400.0
2010-08-12 13:25:00,47.75,47.76,47.71,47.72,14600.0,37.6482,37.6561,37.6167,37.6246,14600.0
2010-08-12 13:30:00,47.73,47.74,47.7,47.7,16600.0,37.6325,37.6403,37.6088,37.6088,16600.0
2010-08-12 13:35:00,47.69,47.71,47.69,47.7,15400.0,37.6009,37.6167,37.6009,37.6088,15400.0
2010-08-12 13:40:00,47.7,47.7,47.66,47.67,8300.0,37.6088,37.6088,37.5773,37.5852,8300.0
2010-08-12 13:45:00,47.67,47.7,47.65,47.67,24200.0,37.5852,37.6088,37.5694,37.5852,24200.0
2010-08-12 13:50:00,47.66,47.66,47.61,47.61,11500.0,37.5773,37.5773,37.5379,37.5379,11500.0
2010-08-12 13:55:00,47.62,47.64,47.61,47.63,16700.0,37.5457,37.5615,37.5379,37.5536,16700.0
2010-08-12 14:00:00,47.63,47.63,47.61,47.61,7500.0,37.5536,37.5536,37.5379,37.5379,7500.0
2010-08-12 14:05:00,47.62,47.66,47.62,47.66,53500.0,37.5457,37.5773,37.5457,37.5773,53500.0
2010-08-12 14:10:00,47.67,47.68,47.66,47.66,4200.0,37.5852,37.593,37.5773,37.5773,4200.0
2010-08-12 14:15:00,47.67,47.7,47.66,47.67,8300.0,37.5852,37.6088,37.5773,37.5852,8300.0
2010-08-12 14:20:00,47.66,47.66,47.63,47.64,7400.0,37.5773,37.5773,37.5536,37.5615,7400.0
2010-08-12 14:25:00,47.64,47.7,47.64,47.68,12900.0,37.5615,37.6088,37.5615,37.593,12900.0
2010-08-12 14:30:00,47.68,47.69,47.66,47.66,6900.0,37.593,37.6009,37.5773,37.5773,6900.0
2010-08-12 14:35:00,47.67,47.67,47.59,47.62,11200.0,37.5852,37.5852,37.5221,37.5457,11200.0
2010-08-12 14:40:00,47.62,47.65,47.62,47.65,14500.0,37.5457,37.5694,37.5457,37.5694,14500.0
2010-08-12 14:45:00,47.64,47.64,47.6,47.61,10000.0,37.5615,37.5615,37.53,37.5379,10000.0
2010-08-12 14:50:00,47.62,47.71,47.62,47.71,16300.0,37.5457,37.6167,37.5457,37.6167,16300.0
2010-08-12 14:55:00,47.71,47.71,47.66,47.66,14500.0,37.6167,37.6167,37.5773,37.5773,14500.0
2010-08-12 15:00:00,47.66,47.8,47.66,47.8,12300.0,37.5773,37.6877,37.5773,37.6877,12300.0
2010-08-12 15:05:00,47.79,47.8,47.75,47.79,24900.0,37.6798,37.6877,37.6482,37.6798,24900.0
2010-08-12 15:10:00,47.8,47.85,47.78,47.81,17200.0,37.6877,37.7271,37.6719,37.6955,17200.0
2010-08-12 15:15:00,47.8,47.82,47.71,47.71,23000.0,37.6877,37.7034,37.6167,37.6167,23000.0
2010-08-12 15:20:00,47.71,47.77,47.71,47.77,9600.0,37.6167,37.664,37.6167,37.664,9600.0
2010-08-12 15:25:00,47.77,47.77,47.72,47.75,19500.0,37.664,37.664,37.6246,37.6482,19500.0
2010-08-12 15:30:00,47.76,47.85,47.75,47.84,35700.0,37.6561,37.7271,37.6482,37.7192,35700.0
2010-08-12 15:35:00,47.84,47.84,47.77,47.79,17400.0,37.7192,37.7192,37.664,37.6798,17400.0
2010-08-12 15:40:00,47.78,47.78,47.65,47.7,35600.0,37.6719,37.6719,37.5694,37.6088,35600.0
2010-08-12 15:45:00,47.7,47.77,47.7,47.76,39500.0,37.6088,37.664,37.6088,37.6561,39500.0
2010-08-12 15:50:00,47.76,47.79,47.73,47.79,39100.0,37.6561,37.6798,37.6325,37.6798,39100.0
2010-08-12 15:55:00,47.79,47.85,47.79,47.85,113900.0,37.6798,37.7271,37.6798,37.7271,113900.0
2010-08-13 09:30:00,48.12,48.29,48.0,48.29,84100.0,37.94,38.074,37.8453,38.074,84100.0
2010-08-13 09:35:00,48.29,48.33,48.23,48.23,65000.0,38.074,38.1055,38.0267,38.0267,65000.0
2010-08-13 09:40:00,48.24,48.3,48.15,48.15,68400.0,38.0346,38.0819,37.9636,37.9636,68400.0
2010-08-13 09:45:00,48.17,48.22,48.14,48.22,19300.0,37.9794,38.0188,37.9557,38.0188,19300.0
2010-08-13 09:50:00,48.22,48.24,48.18,48.21,38100.0,38.0188,38.0346,37.9873,38.0109,38100.0
2010-08-13 09:55:00,48.22,48.4,48.22,48.38,70300.0,38.0188,38.1607,38.0188,38.145,70300.0
2010-08-13 10:00:00,48.39,48.41,48.34,48.41,31000.0,38.1528,38.1686,38.1134,38.1686,31000.0
2010-08-13 10:05:00,48.42,48.43,48.39,48.4,17600.0,38.1765,38.1844,38.1528,38.1607,17600.0
2010-08-13 10:10:00,48.39,48.39,48.32,48.33,8500.0,38.1528,38.1528,38.0976,38.1055,8500.0
2010-08-13 10:15:00,48.35,48.39,48.32,48.33,10500.0,38.1213,38.1528,38.0976,38.1055,10500.0
2010-08-13 10:20:00,48.32,48.32,48.23,48.23,25100.0,38.0976,38.0976,38.0267,38.0267,25100.0
2010-08-13 10:25:00,48.21,48.26,48.19,48.26,19200.0,38.0109,38.0503,37.9951,38.0503,19200.0
2010-08-13 10:30:00,48.27,48.29,48.19,48.23,16400.0,38.0582,38.074,37.9951,38.0267,16400.0
2010-08-13 10:35:00,48.24,48.31,48.24,48.28,31000.0,38.0346,38.0898,38.0346,38.0661,31000.0
2010-08-13 10:40:00,48.29,48.29,48.22,48.24,13000.0,38.074,38.074,38.0188,38.0346,13000.0
2010-08-13 10:45:00,48.23,48.25,48.17,48.17,21800.0,38.0267,38.0425,37.9794,37.9794,21800.0
2010-08-13 10:50:00,48.17,48.2,48.15,48.16,28800.0,37.9794,38.003,37.9636,37.9715,28800.0
2010-08-13 10:55:00,48.17,48.21,48.14,48.19,22000.0,37.9794,38.0109,37.9557,37.9951,22000.0
2010-08-13 11:00:00,48.2,48.21,48.16,48.21,35000.0,38.003,38.0109,37.9715,38.0109,35000.0
2010-08-13 11:05:00,48.21,48.25,48.19,48.2,78600.0,38.0109,38.0425,37.9951,38.003,78600.0
2010-08-13 11:10:00,48.19,48.19,48.14,48.17,10800.0,37.9951,37.9951,37.9557,37.9794,10800.0
2010-08-13 11:15:00,48.17,48.2,48.15,48.15,4500.0,37.9794,38.003,37.9636,37.9636,4500.0
2010-08-13 11:20:00,48.15,48.15,48.11,48.15,22900.0,37.9636,37.9636,37.9321,37.9636,22900.0
2010-08-13 11:25:00,48.15,48.15,48.11,48.13,5700.0,37.9636,37.9636,37.9321,37.9478,5700.0
2010-08-13 11:30:00,48.13,48.14,48.08,48.1,8700.0,37.9478,37.9557,37.9084,37.9242,8700.0
2010-08-13 11:35:00,48.1,48.12,48.07,48.08,20700.0,37.9242,37.94,37.9005,37.9084,20700.0
2010-08-13 11:40:00,48.08,48.12,48.08,48.12,10300.0,37.9084,37.94,37.9084,37.94,10300.0
2010-08-13 11:45:00,48.12,48.12,48.09,48.12,6300.0,37.94,37.94,37.9163,37.94,6300.0
2010-08-13 11:50:00,48.12,48.12,48.08,48.08,11400.0,37.94,37.94,37.9084,37.9084,11400.0
2010-08-13 11:55:00,48.08,48.13,48.08,48.11,9300.0,37.9084,37.9478,37.9084,37.9321,9300.0
2010-08-13 12:00:00,48.12,48.15,48.12,48.15,4800.0,37.94,37.9636,37.94,37.9636,4800.0
2010-08-13 12:05:00,48.15,48.19,48.15,48.19,8400.0,37.9636,37.9951,37.9636,37.9951,8400.0
2010-08-13 12:10:00,48.2,48.22,48.19,48.21,37200.0,38.003,38.0188,37.9951,38.0109,37200.0
2010-08-13 12:15:00,48.2,48.21,48.19,48.21,17200.0,38.003,38.0109,37.9951,38.0109,17200.0
2010-08-13 12:20:00,48.21,48.24,48.21,48.23,5800.0,38.0109,38.0346,38.0109,38.0267,5800.0
2010-08-13 12:25:00,48.23,48.24,48.22,48.24,3900.0,38.0267,38.0346,38.0188,38.0346,3900.0
2010-08-13 12:30:00,48.24,48.24,48.22,48.22,9000.0,38.0346,38.0346,38.0188,38.0188,9000.0
2010-08-13 12:35:00,48.22,48.24,48.22,48.22,12500.0,38.0188,38.0346,38.0188,38.0188,12500.0
2010-08-13 12:40:00,48.24,48.25,48.24,48.25,3600.0,38.0346,38.0425,38.0346,38.0425,3600.0
2010-08-13 12:45:00,48.26,48.28,48.25,48.27,9600.0,38.0503,38.0661,38.0425,38.0582,9600.0
2010-08-13 12:50:00,48.28,48.28,48.26,48.28,4600.0,38.0661,38.0661,38.0503,38.0661,4600.0
2010-08-13 12:55:00,48.28,48.29,48.26,48.29,5600.0,38.0661,38.074,38.0503,38.074,5600.0
2010-08-13 13:00:00,48.3,48.33,48.29,48.31,5900.0,38.0819,38.1055,38.074,38.0898,5900.0
2010-08-13 13:05:00,48.31,48.31,48.3,48.3,2000.0,38.0898,38.0898,38.0819,38.0819,2000.0
2010-08-13 13:10:00,48.3,48.31,48.29,48.31,3300.0,38.0819,38.0898,38.074,38.0898,3300.0
2010-08-13 13:15:00,48.3,48.31,48.3,48.31,6200.0,38.0819,38.0898,38.0819,38.0898,6200.0
2010-08-13 13:20:00,48.31,48.32,48.29,48.32,48400.0,38.0898,38.0976,38.074,38.0976,48400.0
2010-08-13 13:25:00,48.33,48.34,48.33,48.34,8700.0,38.1055,38.1134,38.1055,38.1134,8700.0
2010-08-13 13:30:00,48.33,48.34,48.32,48.33,7200.0,38.1055,38.1134,38.0976,38.1055,7200.0
2010-08-13 13:35:00,48.34,48.36,48.32,48.36,9100.0,38.1134,38.1292,38.0976,38.1292,9100.0
2010-08-13 13:40:00,48.37,48.38,48.37,48.37,10000.0,38.1371,38.145,38.1371,38.1371,10000.0
2010-08-13 13:45:00,48.38,48.38,48.36,48.37,7100.0,38.145,38.145,38.1292,38.1371,7100.0
2010-08-13 13:50:00,48.37,48.38,48.37,48.37,3700.0,38.1371,38.145,38.1371,38.1371,3700.0
2010-08-13 13:55:00,48.37,48.37,48.34,48.34,4600.0,38.1371,38.1371,38.1134,38.1134,4600.0
2010-08-13 14:00:00,48.34,48.34,48.31,48.32,8500.0,38.1134,38.1134,38.0898,38.0976,8500.0
2010-08-13 14:05:00,48.31,48.32,48.31,48.32,7600.0,38.0898,38.0976,38.0898,38.0976,7600.0
2010-08-13 14:10:00,48.31,48.33,48.31,48.32,1700.0,38.0898,38.1055,38.0898,38.0976,1700.0
2010-08-13 14:15:00,48.33,48.33,48.31,48.32,8700.0,38.1055,38.1055,38.0898,38.0976,8700.0
2010-08-13 14:20:00,48.33,48.33,48.28,48.29,20800.0,38.1055,38.1055,38.0661,38.074,20800.0
2010-08-13 14:25:00,48.28,48.33,48.28,48.33,13300.0,38.0661,38.1055,38.0661,38.1055,13300.0
2010-08-13 14:30:00,48.33,48.35,48.32,48.32,8000.0,38.1055,38.1213,38.0976,38.0976,8000.0
2010-08-13 14:35:00,48.31,48.31,48.29,48.29,9800.0,38.0898,38.0898,38.074,38.074,9800.0
2010-08-13 14:40:00,48.29,48.31,48.28,48.3,5300.0,38.074,38.0898,38.0661,38.0819,5300.0
2010-08-13 14:45:00,48.31,48.31,48.28,48.28,12100.0,38.0898,38.0898,38.0661,38.0661,12100.0
2010-08-13 14:50:00,48.28,48.31,48.28,48.29,10200.0,38.0661,38.0898,38.0661,38.074,10200.0
2010-08-13 14:55:00,48.28,48.29,48.26,48.29,11800.0,38.0661,38.074,38.0503,38.074,11800.0
2010-08-13 15:00:00,48.29,48.31,48.28,48.3,16500.0,38.074,38.0898,38.0661,38.0819,16500.0
2010-08-13 15:05:00,48.31,48.31,48.26,48.3,32100.0,38.0898,38.0898,38.0503,38.0819,32100.0
2010-08-13 15:10:00,48.3,48.31,48.21,48.28,139700.0,38.0819,38.0898,38.0109,38.0661,139700.0
2010-08-13 15:15:00,48.28,48.28,48.27,48.28,11800.0,38.0661,38.0661,38.0582,38.0661,11800.0
2010-08-13 15:20:00,48.27,48.31,48.27,48.3,22500.0,38.0582,38.0898,38.0582,38.0819,22500.0
2010-08-13 15:25:00,48.29,48.31,48.28,48.29,17100.0,38.074,38.0898,38.0661,38.074,17100.0
2010-08-13 15:30:00,48.28,48.34,48.28,48.34,23000.0,38.0661,38.1134,38.0661,38.1134,23000.0
2010-08-13 15:35:00,48.33,48.33,48.26,48.29,17500.0,38.1055,38.1055,38.0503,38.074,17500.0
2010-08-13 15:40:00,48.29,48.29,48.22,48.23,17100.0,38.074,38.074,38.0188,38.0267,17100.0
2010-08-13 15:45:00,48.22,48.22,48.17,48.22,25200.0,38.0188,38.0188,37.9794,38.0188,25200.0
2010-08-13 15:50:00,48.21,48.25,48.19,48.24,24700.0,38.0109,38.0425,37.9951,38.0346,24700.0
2010-08-13 15:55:00,48.24,48.28,48.17,48.27,161900.0,38.0346,38.0661,37.9794,38.0582,161900.0
2010-08-16 09:30:00,47.94,48.07,47.87,48.06,121900.0,37.798,37.9005,37.7428,37.8927,121900.0
2010-08-16 09:35:00,48.06,48.16,48.04,48.08,63400.0,37.8927,37.9715,37.8769,37.9084,63400.0
2010-08-16 09:40:00,48.09,48.19,48.09,48.17,26600.0,37.9163,37.9951,37.9163,37.9794,26600.0
2010-08-16 09:45:00,48.17,48.26,48.17,48.25,60100.0,37.9794,38.0503,37.9794,38.0425,60100.0
2010-08-16 09:50:00,48.25,48.25,48.18,48.21,16000.0,38.0425,38.0425,37.9873,38.0109,16000.0
2010-08-16 09:55:00,48.2,48.22,48.19,48.22,9500.0,38.003,38.0188,37.9951,38.0188,9500.0
2010-08-16 10:00:00,48.21,48.28,48.19,48.28,24900.0,38.0109,38.0661,37.9951,38.0661,24900.0
2010-08-16 10:05:00,48.27,48.33,48.26,48.27,38600.0,38.0582,38.1055,38.0503,38.0582,38600.0
2010-08-16 10:10:00,48.28,48.35,48.27,48.3,25800.0,38.0661,38.1213,38.0582,38.0819,25800.0
2010-08-16 10:15:00,48.3,48.4,48.3,48.38,19100.0,38.0819,38.1607,38.0819,38.145,19100.0
2010-08-16 10:20:00,48.38,48.4,48.35,48.37,9600.0,38.145,38.1607,38.1213,38.1371,9600.0
2010-08-16 10:25:00,48.37,48.38,48.34,48.35,9500.0,38.1371,38.145,38.1134,38.1213,9500.0
2010-08-16 10:30:00,48.37,48.41,48.37,48.39,25300.0,38.1371,38.1686,38.1371,38.1528,25300.0
2010-08-16 10:35:00,48.39,48.44,48.39,48.43,24900.0,38.1528,38.1923,38.1528,38.1844,24900.0
2010-08-16 10:40:00,48.44,48.45,48.39,48.4,14700.0,38.1923,38.2001,38.1528,38.1607,14700.0
2010-08-16 10:45:00,48.4,48.4,48.34,48.34,46600.0,38.1607,38.1607,38.1134,38.1134,46600.0
2010-08-16 10:50:00,48.34,48.36,48.31,48.31,15100.0,38.1134,38.1292,38.0898,38.0898,15100.0
2010-08-16 10:55:00,48.31,48.33,48.3,48.31,19800.0,38.0898,38.1055,38.0819,38.0898,19800.0
2010-08-16 11:00:00,48.32,48.32,48.26,48.26,21100.0,38.0976,38.0976,38.0503,38.0503,21100.0
2010-08-16 11:05:00,48.26,48.29,48.24,48.25,10300.0,38.0503,38.074,38.0346,38.0425,10300.0
2010-08-16 11:10:00,48.24,48.29,48.22,48.29,28200.0,38.0346,38.074,38.0188,38.074,28200.0
2010-08-16 11:15:00,48.29,48.29,48.26,48.26,3600.0,38.074,38.074,38.0503,38.0503,3600.0
2010-08-16 11:20:00,48.28,48.28,48.24,48.26,9900.0,38.0661,38.0661,38.0346,38.0503,9900.0
2010-08-16 11:25:00,48.24,48.28,48.24,48.25,13100.0,38.0346,38.0661,38.0346,38.0425,13100.0
2010-08-16 11:30:00,48.24,48.32,48.24,48.31,37800.0,38.0346,38.0976,38.0346,38.0898,37800.0
2010-08-16 11:35:00,48.32,48.38,48.32,48.36,15600.0,38.0976,38.145,38.0976,38.1292,15600.0
2010-08-16 11:40:00,48.37,48.37,48.35,48.35,8300.0,38.1371,38.1371,38.1213,38.1213,8300.0
2010-08-16 11:45:00,48.35,48.36,48.33,48.34,6700.0,38.1213,38.1292,38.1055,38.1134,6700.0
2010-08-16 11:50:00,48.35,48.35,48.33,48.34,5100.0,38.1213,38.1213,38.1055,38.1134,5100.0
2010-08-16 11:55:00,48.34,48.37,48.34,48.35,5500.0,38.1134,38.1371,38.1134,38.1213,5500.0
2010-08-16 12:00:00,48.36,48.39,48.35,48.39,5000.0,38.1292,38.1528,38.1213,38.1528,5000.0
2010-08-16 12:05:00,48.41,48.41,48.4,48.4,4700.0,38.1686,38.1686,38.1607,38.1607,4700.0
2010-08-16 12:10:00,48.4,48.4,48.39,48.4,4100.0,38.1607,38.1607,38.1528,38.1607,4100.0
2010-08-16 12:15:00,48.39,48.4,48.35,48.37,4100.0,38.1528,38.1607,38.1213,38.1371,4100.0
2010-08-16 12:20:00,48.38,48.39,48.38,48.39,1500.0,38.145,38.1528,38.145,38.1528,1500.0
2010-08-16 12:25:00,48.39,48.45,48.38,48.45,9600.0,38.1528,38.2001,38.145,38.2001,9600.0
2010-08-16 12:30:00,48.45,48.46,48.42,48.45,4500.0,38.2001,38.208,38.1765,38.2001,4500.0
2010-08-16 12:35:00,48.46,48.48,48.45,48.47,5900.0,38.208,38.2238,38.2001,38.2159,5900.0
2010-08-16 12:40:00,48.47,48.47,48.44,48.45,2300.0,38.2159,38.2159,38.1923,38.2001,2300.0
2010-08-16 12:45:00,48.45,48.45,48.41,48.42,12500.0,38.2001,38.2001,38.1686,38.1765,12500.0
2010-08-16 12:50:00,48.42,48.42,48.39,48.41,4900.0,38.1765,38.1765,38.1528,38.1686,4900.0
2010-08-16 12:55:00,48.4,48.41,48.39,48.4,3300.0,38.1607,38.1686,38.1528,38.1607,3300.0
2010-08-16 13:00:00,48.41,48.42,48.4,48.4,2900.0,38.1686,38.1765,38.1607,38.1607,2900.0
2010-08-16 13:05:00,48.38,48.4,48.38,48.39,4500.0,38.145,38.1607,38.145,38.1528,4500.0
2010-08-16 13:10:00,48.4,48.44,48.4,48.41,19200.0,38.1607,38.1923,38.1607,38.1686,19200.0
2010-08-16 13:15:00,48.41,48.43,48.41,48.42,2100.0,38.1686,38.1844,38.1686,38.1765,2100.0
2010-08-16 13:20:00,48.42,48.42,48.4,48.42,15900.0,38.1765,38.1765,38.1607,38.1765,15900.0
2010-08-16 13:25:00,48.42,48.43,48.41,48.41,11400.0,38.1765,38.1844,38.1686,38.1686,11400.0
2010-08-16 13:30:00,48.41,48.43,48.41,48.42,2000.0,38.1686,38.1844,38.1686,38.1765,2000.0
2010-08-16 13:35:00,48.42,48.42,48.4,48.4,27800.0,38.1765,38.1765,38.1607,38.1607,27800.0
2010-08-16 13:40:00,48.4,48.43,48.4,48.4,3400.0,38.1607,38.1844,38.1607,38.1607,3400.0
2010-08-16 13:45:00,48.4,48.43,48.4,48.4,14100.0,38.1607,38.1844,38.1607,38.1607,14100.0
2010-08-16 13:50:00,48.39,48.4,48.37,48.37,25100.0,38.1528,38.1607,38.1371,38.1371,25100.0
2010-08-16 13:55:00,48.37,48.4,48.37,48.39,17600.0,38.1371,38.1607,38.1371,38.1528,17600.0
2010-08-16 14:00:00,48.4,48.44,48.39,48.42,75100.0,38.1607,38.1923,38.1528,38.1765,75100.0
2010-08-16 14:05:00,48.42,48.42,48.36,48.36,15400.0,38.1765,38.1765,38.1292,38.1292,15400.0
2010-08-16 14:10:00,48.35,48.36,48.31,48.36,8400.0,38.1213,38.1292,38.0898,38.1292,8400.0
2010-08-16 14:15:00,48.36,48.37,48.34,48.37,2600.0,38.1292,38.1371,38.1134,38.1371,2600.0
2010-08-16 14:20:00,48.37,48.38,48.36,48.36,14900.0,38.1371,38.145,38.1292,38.1292,14900.0
2010-08-16 14:25:00,48.36,48.4,48.36,48.36,5100.0,38.1292,38.1607,38.1292,38.1292,5100.0
2010-08-16 14:30:00,48.36,48.37,48.33,48.33,7000.0,38.1292,38.1371,38.1055,38.1055,7000.0
2010-08-16 14:35:00,48.32,48.35,48.32,48.34,3500.0,38.0976,38.1213,38.0976,38.1134,3500.0
2010-08-16 14:40:00,48.34,48.34,48.3,48.31,4100.0,38.1134,38.1134,38.0819,38.0898,4100.0
2010-08-16 14:45:00,48.32,48.37,48.32,48.36,4100.0,38.0976,38.1371,38.0976,38.1292,4100.0
2010-08-16 14:50:00,48.34,48.34,48.22,48.25,8400.0,38.1134,38.1134,38.0188,38.0425,8400.0
2010-08-16 14:55:00,48.26,48.27,48.23,48.23,7500.0,38.0503,38.0582,38.0267,38.0267,7500.0
2010-08-16 15:00:00,48.23,48.25,48.21,48.24,6300.0,38.0267,38.0425,38.0109,38.0346,6300.0
2010-08-16 15:05:00,48.24,48.31,48.24,48.3,36200.0,38.0346,38.0898,38.0346,38.0819,36200.0
2010-08-16 15:10:00,48.3,48.3,48.27,48.29,11900.0,38.0819,38.0819,38.0582,38.074,11900.0
2010-08-16 15:15:00,48.29,48.33,48.27,48.31,23600.0,38.074,38.1055,38.0582,38.0898,23600.0
2010-08-16 15:20:00,48.32,48.32,48.29,48.3,4900.0,38.0976,38.0976,38.074,38.0819,4900.0
2010-08-16 15:25:00,48.3,48.34,48.29,48.33,9500.0,38.0819,38.1134,38.074,38.1055,9500.0
2010-08-16 15:30:00,48.33,48.34,48.31,48.34,6800.0,38.1055,38.1134,38.0898,38.1134,6800.0
2010-08-16 15:35:00,48.33,48.37,48.33,48.35,11100.0,38.1055,38.1371,38.1055,38.1213,11100.0
2010-08-16 15:40:00,48.35,48.44,48.34,48.43,24500.0,38.1213,38.1923,38.1134,38.1844,24500.0
2010-08-16 15:45:00,48.43,48.44,48.41,48.42,31700.0,38.1844,38.1923,38.1686,38.1765,31700.0
2010-08-16 15:50:00,48.42,48.44,48.42,48.44,21600.0,38.1765,38.1923,38.1765,38.1923,21600.0
2010-08-16 15:55:00,48.44,48.45,48.34,48.37,59100.0,38.1923,38.2001,38.1134,38.1371,59100.0
2010-08-17 09:30:00,49.31,49.35,49.27,49.3,70500.0,38.8782,38.9097,38.8467,38.8703,70500.0
2010-08-17 09:35:00,49.3,49.32,49.27,49.28,44000.0,38.8703,38.8861,38.8467,38.8546,44000.0
2010-08-17 09:40:00,49.3,49.31,49.21,49.22,29300.0,38.8703,38.8782,38.7994,38.8072,29300.0
2010-08-17 09:45:00,49.22,49.25,49.2,49.24,27400.0,38.8072,38.8309,38.7915,38.823,27400.0
2010-08-17 09:50:00,49.25,49.29,49.25,49.27,14900.0,38.8309,38.8624,38.8309,38.8467,14900.0
2010-08-17 09:55:00,49.27,49.28,49.23,49.28,19800.0,38.8467,38.8546,38.8151,38.8546,19800.0
2010-08-17 10:00:00,49.27,49.3,49.26,49.3,29400.0,38.8467,38.8703,38.8388,38.8703,29400.0
2010-08-17 10:05:00,49.3,49.3,49.28,49.29,14600.0,38.8703,38.8703,38.8546,38.8624,14600.0
2010-08-17 10:10:00,49.29,49.3,49.23,49.24,21700.0,38.8624,38.8703,38.8151,38.823,21700.0
2010-08-17 10:15:00,49.24,49.25,49.2,49.22,7400.0,38.823,38.8309,38.7915,38.8072,7400.0
2010-08-17 10:20:00,49.2,49.31,49.17,49.27,43800.0,38.7915,38.8782,38.7678,38.8467,43800.0
2010-08-17 10:25:00,49.26,49.29,49.23,49.25,36300.0,38.8388,38.8624,38.8151,38.8309,36300.0
2010-08-17 10:30:00,49.26,49.28,49.24,49.28,26200.0,38.8388,38.8546,38.823,38.8546,26200.0
2010-08-17 10:35:00,49.28,49.3,49.25,49.3,13900.0,38.8546,38.8703,38.8309,38.8703,13900.0
2010-08-17 10:40:00,49.3,49.32,49.29,49.3,18600.0,38.8703,38.8861,38.8624,38.8703,18600.0
2010-08-17 10:45:00,49.3,49.38,49.3,49.38,6000.0,38.8703,38.9334,38.8703,38.9334,6000.0
2010-08-17 10:50:00,49.38,49.41,49.38,49.39,23700.0,38.9334,38.9571,38.9334,38.9413,23700.0
2010-08-17 10:55:00,49.4,49.45,49.4,49.41,64500.0,38.9492,38.9886,38.9492,38.9571,64500.0
2010-08-17 11:00:00,49.4,49.46,49.38,49.44,17200.0,38.9492,38.9965,38.9334,38.9807,17200.0
2010-08-17 11:05:00,49.47,49.47,49.41,49.44,17600.0,39.0044,39.0044,38.9571,38.9807,17600.0
2010-08-17 11:10:00,49.45,49.52,49.44,49.52,19500.0,38.9886,39.0438,38.9807,39.0438,19500.0
2010-08-17 11:15:00,49.52,49.52,49.49,49.49,5500.0,39.0438,39.0438,39.0201,39.0201,5500.0
2010-08-17 11:20:00,49.49,49.5,49.48,49.5,1600.0,39.0201,39.028,39.0122,39.028,1600.0
2010-08-17 11:25:00,49.5,49.51,49.49,49.5,7800.0,39.028,39.0359,39.0201,39.028,7800.0
2010-08-17 11:30:00,49.49,49.55,49.49,49.53,30200.0,39.0201,39.0674,39.0201,39.0517,30200.0
2010-08-17 11:35:00,49.53,49.58,49.53,49.57,26400.0,39.0517,39.0911,39.0517,39.0832,26400.0
2010-08-17 11:40:00,49.57,49.59,49.53,49.53,18000.0,39.0832,39.099,39.0517,39.0517,18000.0
2010-08-17 11:45:00,49.53,49.55,49.53,49.55,11500.0,39.0517,39.0674,39.0517,39.0674,11500.0
2010-08-17 11:50:00,49.54,49.56,49.53,49.54,3400.0,39.0596,39.0753,39.0517,39.0596,3400.0
2010-08-17 11:55:00,49.53,49.56,49.53,49.56,9200.0,39.0517,39.0753,39.0517,39.0753,9200.0
2010-08-17 12:00:00,49.56,49.56,49.54,49.54,1500.0,39.0753,39.0753,39.0596,39.0596,1500.0
2010-08-17 12:05:00,49.54,49.55,49.5,49.5,14200.0,39.0596,39.0674,39.028,39.028,14200.0
2010-08-17 12:10:00,49.5,49.5,49.47,49.47,7800.0,39.028,39.028,39.0044,39.0044,7800.0
2010-08-17 12:15:00,49.48,49.48,49.44,49.44,21200.0,39.0122,39.0122,38.9807,38.9807,21200.0
2010-08-17 12:20:00,49.45,49.45,49.42,49.43,20000.0,38.9886,38.9886,38.9649,38.9728,20000.0
2010-08-17 12:25:00,49.43,49.43,49.41,49.41,6700.0,38.9728,38.9728,38.9571,38.9571,6700.0
2010-08-17 12:30:00,49.41,49.43,49.41,49.42,11900.0,38.9571,38.9728,38.9571,38.9649,11900.0
2010-08-17 12:35:00,49.43,49.45,49.42,49.45,23800.0,38.9728,38.9886,38.9649,38.9886,23800.0
2010-08-17 12:40:00,49.45,49.46,49.44,49.46,11600.0,38.9886,38.9965,38.9807,38.9965,11600.0
2010-08-17 12:45:00,49.45,49.45,49.44,49.44,9800.0,38.9886,38.9886,38.9807,38.9807,9800.0
2010-08-17 12:50:00,49.44,49.44,49.42,49.43,10500.0,38.9807,38.9807,38.9649,38.9728,10500.0
2010-08-17 12:55:00,49.44,49.45,49.42,49.43,21700.0,38.9807,38.9886,38.9649,38.9728,21700.0
2010-08-17 13:00:00,49.43,49.46,49.43,49.46,9300.0,38.9728,38.9965,38.9728,38.9965,9300.0
2010-08-17 13:05:00,49.46,49.47,49.46,49.47,2400.0,38.9965,39.0044,38.9965,39.0044,2400.0
2010-08-17 13:10:00,49.47,49.48,49.46,49.47,2400.0,39.0044,39.0122,38.9965,39.0044,2400.0
2010-08-17 13:15:00,49.5,49.57,49.5,49.56,22400.0,39.028,39.0832,39.028,39.0753,22400.0
2010-08-17 13:20:00,49.57,49.58,49.55,49.55,25600.0,39.0832,39.0911,39.0674,39.0674,25600.0
2010-08-17 13:25:00,49.55,49.58,49.55,49.58,8400.0,39.0674,39.0911,39.0674,39.0911,8400.0
2010-08-17 13:30:00,49.58,49.6,49.58,49.6,14700.0,39.0911,39.1069,39.0911,39.1069,14700.0
2010-08-17 13:35:00,49.59,49.59,49.58,49.58,1100.0,39.099,39.099,39.0911,39.0911,1100.0
2010-08-17 13:40:00,49.58,49.58,49.54,49.56,11600.0,39.0911,39.0911,39.0596,39.0753,11600.0
2010-08-17 13:45:00,49.56,49.57,49.55,49.57,4600.0,39.0753,39.0832,39.0674,39.0832,4600.0
2010-08-17 13:50:00,49.57,49.57,49.49,49.49,10900.0,39.0832,39.0832,39.0201,39.0201,10900.0
2010-08-17 13:55:00,49.5,49.52,49.49,49.51,7400.0,39.028,39.0438,39.0201,39.0359,7400.0
2010-08-17 14:00:00,49.52,49.53,49.51,49.53,3700.0,39.0438,39.0517,39.0359,39.0517,3700.0
2010-08-17 14:05:00,49.53,49.54,49.51,49.52,11000.0,39.0517,39.0596,39.0359,39.0438,11000.0
2010-08-17 14:10:00,49.52,49.54,49.51,49.53,10200.0,39.0438,39.0596,39.0359,39.0517,10200.0
2010-08-17 14:15:00,49.53,49.53,49.51,49.51,14000.0,39.0517,39.0517,39.0359,39.0359,14000.0
2010-08-17 14:20:00,49.49,49.53,49.49,49.52,7700.0,39.0201,39.0517,39.0201,39.0438,7700.0
2010-08-17 14:25:00,49.52,49.52,49.48,49.5,5000.0,39.0438,39.0438,39.0122,39.028,5000.0
2010-08-17 14:30:00,49.5,49.52,49.49,49.51,12600.0,39.028,39.0438,39.0201,39.0359,12600.0
2010-08-17 14:35:00,49.51,49.53,49.5,49.5,14000.0,39.0359,39.0517,39.028,39.028,14000.0
2010-08-17 14:40:00,49.49,49.51,49.46,49.5,34400.0,39.0201,39.0359,38.9965,39.028,34400.0
2010-08-17 14:45:00,49.48,49.49,49.48,49.48,3900.0,39.0122,39.0201,39.0122,39.0122,3900.0
2010-08-17 14:50:00,49.49,49.52,49.47,49.52,8400.0,39.0201,39.0438,39.0044,39.0438,8400.0
2010-08-17 14:55:00,49.51,49.51,49.45,49.45,10100.0,39.0359,39.0359,38.9886,38.9886,10100.0
2010-08-17 15:00:00,49.46,49.46,49.43,49.45,6200.0,38.9965,38.9965,38.9728,38.9886,6200.0
2010-08-17 15:05:00,49.45,49.45,49.4,49.4,16800.0,38.9886,38.9886,38.9492,38.9492,16800.0
2010-08-17 15:10:00,49.4,49.41,49.38,49.38,7100.0,38.9492,38.9571,38.9334,38.9334,7100.0
2010-08-17 15:15:00,49.4,49.43,49.39,49.39,7700.0,38.9492,38.9728,38.9413,38.9413,7700.0
2010-08-17 15:20:00,49.39,49.45,49.38,49.44,15000.0,38.9413,38.9886,38.9334,38.9807,15000.0
2010-08-17 15:25:00,49.45,49.46,49.43,49.44,39900.0,38.9886,38.9965,38.9728,38.9807,39900.0
2010-08-17 15:30:00,49.43,49.43,49.38,49.38,11600.0,38.9728,38.9728,38.9334,38.9334,11600.0
2010-08-17 15:35:00,49.38,49.4,49.35,49.37,37400.0,38.9334,38.9492,38.9097,38.9255,37400.0
2010-08-17 15:40:00,49.36,49.37,49.32,49.32,34200.0,38.9176,38.9255,38.8861,38.8861,34200.0
2010-08-17 15:45:00,49.32,49.32,49.28,49.28,47700.0,38.8861,38.8861,38.8546,38.8546,47700.0
2010-08-17 15:50:00,49.28,49.3,49.26,49.26,49700.0,38.8546,38.8703,38.8388,38.8388,49700.0
2010-08-17 15:55:00,49.26,49.3,49.22,49.22,178700.0,38.8388,38.8703,38.8072,38.8072,178700.0
2010-08-18 09:30:00,49.33,49.33,49.25,49.26,70800.0,38.894,38.894,38.8309,38.8388,70800.0
2010-08-18 09:35:00,49.26,49.34,49.26,49.34,62500.0,38.8388,38.9019,38.8388,38.9019,62500.0
2010-08-18 09:40:00,49.33,49.33,49.26,49.28,31400.0,38.894,38.894,38.8388,38.8546,31400.0
2010-08-18 09:45:00,49.27,49.31,49.23,49.28,30500.0,38.8467,38.8782,38.8151,38.8546,30500.0
2010-08-18 09:50:00,49.28,49.28,49.19,49.26,21800.0,38.8546,38.8546,38.7836,38.8388,21800.0
2010-08-18 09:55:00,49.27,49.32,49.25,49.31,8100.0,38.8467,38.8861,38.8309,38.8782,8100.0
2010-08-18 10:00:00,49.32,49.4,49.29,49.37,25700.0,38.8861,38.9492,38.8624,38.9255,25700.0
2010-08-18 10:05:00,49.38,49.42,49.36,49.36,18200.0,38.9334,38.9649,38.9176,38.9176,18200.0
2010-08-18 10:10:00,49.36,49.43,49.35,49.39,12400.0,38.9176,38.9728,38.9097,38.9413,12400.0
2010-08-18 10:15:00,49.4,49.43,49.38,49.38,8600.0,38.9492,38.9728,38.9334,38.9334,8600.0
2010-08-18 10:20:00,49.36,49.38,49.24,49.28,16000.0,38.9176,38.9334,38.823,38.8546,16000.0
2010-08-18 10:25:00,49.26,49.27,49.18,49.19,15700.0,38.8388,38.8467,38.7757,38.7836,15700.0
2010-08-18 10:30:00,49.2,49.24,49.17,49.24,13000.0,38.7915,38.823,38.7678,38.823,13000.0
2010-08-18 10:35:00,49.25,49.31,49.24,49.26,19500.0,38.8309,38.8782,38.823,38.8388,19500.0
2010-08-18 10:40:00,49.26,49.3,49.25,49.29,11500.0,38.8388,38.8703,38.8309,38.8624,11500.0
2010-08-18 10:45:00,49.29,49.29,49.21,49.23,8800.0,38.8624,38.8624,38.7994,38.8151,8800.0
2010-08-18 10:50:00,49.24,49.24,49.17,49.22,12300.0,38.823,38.823,38.7678,38.8072,12300.0
2010-08-18 10:55:00,49.22,49.24,49.18,49.24,17500.0,38.8072,38.823,38.7757,38.823,17500.0
2010-08-18 11:00:00,49.27,49.34,49.23,49.34,9700.0,38.8467,38.9019,38.8151,38.9019,9700.0
2010-08-18 11:05:00,49.34,49.38,49.34,49.35,11900.0,38.9019,38.9334,38.9019,38.9097,11900.0
2010-08-18 11:10:00,49.36,49.39,49.35,49.39,14900.0,38.9176,38.9413,38.9097,38.9413,14900.0
2010-08-18 11:15:00,49.4,49.4,49.31,49.31,46100.0,38.9492,38.9492,38.8782,38.8782,46100.0
2010-08-18 11:20:00,49.32,49.41,49.31,49.41,27500.0,38.8861,38.9571,38.8782,38.9571,27500.0
2010-08-18 11:25:00,49.41,49.43,49.36,49.36,18200.0,38.9571,38.9728,38.9176,38.9176,18200.0
2010-08-18 11:30:00,49.37,49.43,49.37,49.4,6400.0,38.9255,38.9728,38.9255,38.9492,6400.0
2010-08-18 11:35:00,49.4,49.41,49.39,49.4,3400.0,38.9492,38.9571,38.9413,38.9492,3400.0
2010-08-18 11:40:00,49.4,49.45,49.4,49.45,4700.0,38.9492,38.9886,38.9492,38.9886,4700.0
2010-08-18 11:45:00,49.46,49.49,49.44,49.49,18800.0,38.9965,39.0201,38.9807,39.0201,18800.0
2010-08-18 11:50:00,49.5,49.52,49.49,49.49,15500.0,39.028,39.0438,39.0201,39.0201,15500.0
2010-08-18 11:55:00,49.5,49.51,49.48,49.48,12300.0,39.028,39.0359,39.0122,39.0122,12300.0
2010-08-18 12:00:00,49.48,49.5,49.44,49.44,10300.0,39.0122,39.028,38.9807,38.9807,10300.0
2010-08-18 12:05:00,49.43,49.46,49.43,49.43,7500.0,38.9728,38.9965,38.9728,38.9728,7500.0
2010-08-18 12:10:00,49.44,49.45,49.44,49.44,2800.0,38.9807,38.9886,38.9807,38.9807,2800.0
2010-08-18 12:15:00,49.45,49.48,49.45,49.48,10400.0,38.9886,39.0122,38.9886,39.0122,10400.0
2010-08-18 12:20:00,49.48,49.51,49.48,49.48,3100.0,39.0122,39.0359,39.0122,39.0122,3100.0
2010-08-18 12:25:00,49.47,49.49,49.47,49.49,4700.0,39.0044,39.0201,39.0044,39.0201,4700.0
2010-08-18 12:30:00,49.5,49.51,49.47,49.47,6100.0,39.028,39.0359,39.0044,39.0044,6100.0
2010-08-18 12:35:00,49.47,49.47,49.43,49.45,6300.0,39.0044,39.0044,38.9728,38.9886,6300.0
2010-08-18 12:40:00,49.45,49.49,49.45,49.48,5100.0,38.9886,39.0201,38.9886,39.0122,5100.0
2010-08-18 12:45:00,49.49,49.5,49.48,49.49,17200.0,39.0201,39.028,39.0122,39.0201,17200.0
2010-08-18 12:50:00,49.51,49.55,49.51,49.55,19000.0,39.0359,39.0674,39.0359,39.0674,19000.0
2010-08-18 12:55:00,49.55,49.57,49.53,49.53,19500.0,39.0674,39.0832,39.0517,39.0517,19500.0
2010-08-18 13:00:00,49.53,49.57,49.52,49.57,23700.0,39.0517,39.0832,39.0438,39.0832,23700.0
2010-08-18 13:05:00,49.57,49.64,49.57,49.63,28900.0,39.0832,39.1384,39.0832,39.1305,28900.0
2010-08-18 13:10:00,49.64,49.65,49.57,49.57,41800.0,39.1384,39.1463,39.0832,39.0832,41800.0
2010-08-18 13:15:00,49.58,49.6,49.58,49.59,7600.0,39.0911,39.1069,39.0911,39.099,7600.0
2010-08-18 13:20:00,49.58,49.59,49.55,49.57,16000.0,39.0911,39.099,39.0674,39.0832,16000.0
2010-08-18 13:25:00,49.57,49.58,49.55,49.57,30200.0,39.0832,39.0911,39.0674,39.0832,30200.0
2010-08-18 13:30:00,49.57,49.61,49.57,49.59,5200.0,39.0832,39.1147,39.0832,39.099,5200.0
2010-08-18 13:35:00,49.6,49.6,49.54,49.54,10800.0,39.1069,39.1069,39.0596,39.0596,10800.0
2010-08-18 13:40:00,49.53,49.56,49.53,49.56,7100.0,39.0517,39.0753,39.0517,39.0753,7100.0
2010-08-18 13:45:00,49.57,49.58,49.56,49.57,33300.0,39.0832,39.0911,39.0753,39.0832,33300.0
2010-08-18 13:50:00,49.57,49.57,49.55,49.56,2300.0,39.0832,39.0832,39.0674,39.0753,2300.0
2010-08-18 13:55:00,49.56,49.58,49.56,49.58,12300.0,39.0753,39.0911,39.0753,39.0911,12300.0
2010-08-18 14:00:00,49.58,49.61,49.54,49.54,13700.0,39.0911,39.1147,39.0596,39.0596,13700.0
2010-08-18 14:05:00,49.54,49.55,49.49,49.5,6200.0,39.0596,39.0674,39.0201,39.028,6200.0
2010-08-18 14:10:00,49.53,49.55,49.51,49.55,16700.0,39.0517,39.0674,39.0359,39.0674,16700.0
2010-08-18 14:15:00,49.55,49.55,49.52,49.52,12100.0,39.0674,39.0674,39.0438,39.0438,12100.0
2010-08-18 14:20:00,49.52,49.55,49.52,49.52,10600.0,39.0438,39.0674,39.0438,39.0438,10600.0
2010-08-18 14:25:00,49.52,49.56,49.52,49.53,6200.0,39.0438,39.0753,39.0438,39.0517,6200.0
2010-08-18 14:30:00,49.53,49.53,49.49,49.49,8700.0,39.0517,39.0517,39.0201,39.0201,8700.0
2010-08-18 14:35:00,49.5,49.52,49.5,49.52,2300.0,39.028,39.0438,39.028,39.0438,2300.0
2010-08-18 14:40:00,49.53,49.56,49.52,49.52,4700.0,39.0517,39.0753,39.0438,39.0438,4700.0
2010-08-18 14:45:00,49.51,49.54,49.51,49.53,2400.0,39.0359,39.0596,39.0359,39.0517,2400.0
2010-08-18 14:50:00,49.53,49.55,49.51,49.53,3600.0,39.0517,39.0674,39.0359,39.0517,3600.0
2010-08-18 14:55:00,49.53,49.53,49.48,49.5,4900.0,39.0517,39.0517,39.0122,39.028,4900.0
2010-08-18 15:00:00,49.5,49.53,49.49,49.5,12400.0,39.028,39.0517,39.0201,39.028,12400.0
2010-08-18 15:05:00,49.5,49.5,49.46,49.47,24800.0,39.028,39.028,38.9965,39.0044,24800.0
2010-08-18 15:10:00,49.47,49.48,49.43,49.45,34700.0,39.0044,39.0122,38.9728,38.9886,34700.0
2010-08-18 15:15:00,49.45,49.47,49.44,49.45,9600.0,38.9886,39.0044,38.9807,38.9886,9600.0
2010-08-18 15:20:00,49.45,49.46,49.41,49.41,36000.0,38.9886,38.9965,38.9571,38.9571,36000.0
2010-08-18 15:25:00,49.42,49.43,49.41,49.43,5500.0,38.9649,38.9728,38.9571,38.9728,5500.0
2010-08-18 15:30:00,49.42,49.51,49.41,49.51,27900.0,38.9649,39.0359,38.9571,39.0359,27900.0
2010-08-18 15:35:00,49.51,49.51,49.46,49.48,17100.0,39.0359,39.0359,38.9965,39.0122,17100.0
2010-08-18 15:40:00,49.48,49.48,49.41,49.46,36400.0,39.0122,39.0122,38.9571,38.9965,36400.0
2010-08-18 15:45:00,49.46,49.51,49.45,49.49,26900.0,38.9965,39.0359,38.9886,39.0201,26900.0
2010-08-18 15:50:00,49.49,49.5,49.44,49.46,14800.0,39.0201,39.028,38.9807,38.9965,14800.0
2010-08-18 15:55:00,49.45,49.49,49.42,49.42,46500.0,38.9886,39.0201,38.9649,38.9649,46500.0
2010-08-19 09:30:00,49.88,49.94,49.88,49.91,134300.0,39.3276,39.3749,39.3276,39.3513,134300.0
2010-08-19 09:35:00,49.92,50.05,49.92,50.0,97100.0,39.3592,39.4617,39.3592,39.4222,97100.0
2010-08-19 09:40:00,50.01,50.06,49.98,50.05,49300.0,39.4301,39.4695,39.4065,39.4617,49300.0
2010-08-19 09:45:00,50.05,50.05,49.96,49.96,36400.0,39.4617,39.4617,39.3907,39.3907,36400.0
2010-08-19 09:50:00,49.95,49.96,49.8,49.83,42700.0,39.3828,39.3907,39.2645,39.2882,42700.0
2010-08-19 09:55:00,49.82,49.89,49.8,49.85,81700.0,39.2803,39.3355,39.2645,39.304,81700.0
2010-08-19 10:00:00,49.85,49.85,49.59,49.6,152900.0,39.304,39.304,39.099,39.1069,152900.0
2010-08-19 10:05:00,49.6,49.67,49.56,49.62,99000.0,39.1069,39.162,39.0753,39.1226,99000.0
2010-08-19 10:10:00,49.62,49.72,49.6,49.71,43700.0,39.1226,39.2015,39.1069,39.1936,43700.0
2010-08-19 10:15:00,49.71,49.74,49.69,49.74,63200.0,39.1936,39.2172,39.1778,39.2172,63200.0
2010-08-19 10:20:00,49.74,49.74,49.66,49.66,28900.0,39.2172,39.2172,39.1542,39.1542,28900.0
2010-08-19 10:25:00,49.67,49.68,49.58,49.61,23600.0,39.162,39.1699,39.0911,39.1147,23600.0
2010-08-19 10:30:00,49.6,49.63,49.55,49.62,27300.0,39.1069,39.1305,39.0674,39.1226,27300.0
2010-08-19 10:35:00,49.63,49.64,49.5,49.5,46100.0,39.1305,39.1384,39.028,39.028,46100.0
2010-08-19 10:40:00,49.51,49.51,49.43,49.48,87500.0,39.0359,39.0359,38.9728,39.0122,87500.0
2010-08-19 10:45:00,49.47,49.53,49.45,49.53,36900.0,39.0044,39.0517,38.9886,39.0517,36900.0
2010-08-19 10:50:00,49.52,49.54,49.4,49.4,40800.0,39.0438,39.0596,38.9492,38.9492,40800.0
2010-08-19 10:55:00,49.41,49.49,49.41,49.47,41400.0,38.9571,39.0201,38.9571,39.0044,41400.0
2010-08-19 11:00:00,49.47,49.47,49.36,49.36,63000.0,39.0044,39.0044,38.9176,38.9176,63000.0
2010-08-19 11:05:00,49.37,49.41,49.36,49.41,34900.0,38.9255,38.9571,38.9176,38.9571,34900.0
2010-08-19 11:10:00,49.42,49.48,49.41,49.42,23500.0,38.9649,39.0122,38.9571,38.9649,23500.0
2010-08-19 11:15:00,49.42,49.43,49.4,49.43,36800.0,38.9649,38.9728,38.9492,38.9728,36800.0
2010-08-19 11:20:00,49.42,49.47,49.39,49.46,22200.0,38.9649,39.0044,38.9413,38.9965,22200.0
2010-08-19 11:25:00,49.44,49.47,49.43,49.45,9600.0,38.9807,39.0044,38.9728,38.9886,9600.0
2010-08-19 11:30:00,49.45,49.45,49.38,49.39,21600.0,38.9886,38.9886,38.9334,38.9413,21600.0
2010-08-19 11:35:00,49.38,49.38,49.3,49.36,34000.0,38.9334,38.9334,38.8703,38.9176,34000.0
2010-08-19 11:40:00,49.36,49.37,49.26,49.26,37700.0,38.9176,38.9255,38.8388,38.8388,37700.0
2010-08-19 11:45:00,49.27,49.27,49.22,49.25,50700.0,38.8467,38.8467,38.8072,38.8309,50700.0
2010-08-19 11:50:00,49.24,49.25,49.19,49.22,65400.0,38.823,38.8309,38.7836,38.8072,65400.0
2010-08-19 11:55:00,49.23,49.26,49.21,49.24,25000.0,38.8151,38.8388,38.7994,38.823,25000.0
2010-08-19 12:00:00,49.25,49.27,49.22,49.22,30600.0,38.8309,38.8467,38.8072,38.8072,30600.0
2010-08-19 12:05:00,49.23,49.25,49.19,49.25,14100.0,38.8151,38.8309,38.7836,38.8309,14100.0
2010-08-19 12:10:00,49.24,49.24,49.19,49.21,11000.0,38.823,38.823,38.7836,38.7994,11000.0
2010-08-19 12:15:00,49.2,49.28,49.19,49.28,25000.0,38.7915,38.8546,38.7836,38.8546,25000.0
2010-08-19 12:20:00,49.27,49.34,49.26,49.32,31200.0,38.8467,38.9019,38.8388,38.8861,31200.0
2010-08-19 12:25:00,49.32,49.32,49.3,49.3,12400.0,38.8861,38.8861,38.8703,38.8703,12400.0
2010-08-19 12:30:00,49.31,49.33,49.31,49.32,9900.0,38.8782,38.894,38.8782,38.8861,9900.0
2010-08-19 12:35:00,49.32,49.35,49.32,49.35,7500.0,38.8861,38.9097,38.8861,38.9097,7500.0
2010-08-19 12:40:00,49.34,49.34,49.32,49.32,6800.0,38.9019,38.9019,38.8861,38.8861,6800.0
2010-08-19 12:45:00,49.32,49.32,49.31,49.31,7600.0,38.8861,38.8861,38.8782,38.8782,7600.0
2010-08-19 12:50:00,49.31,49.31,49.25,49.25,13600.0,38.8782,38.8782,38.8309,38.8309,13600.0
2010-08-19 12:55:00,49.25,49.29,49.23,49.29,6500.0,38.8309,38.8624,38.8151,38.8624,6500.0
2010-08-19 13:00:00,49.31,49.35,49.31,49.33,7200.0,38.8782,38.9097,38.8782,38.894,7200.0
2010-08-19 13:05:00,49.35,49.35,49.31,49.32,7800.0,38.9097,38.9097,38.8782,38.8861,7800.0
2010-08-19 13:10:00,49.32,49.32,49.29,49.3,3100.0,38.8861,38.8861,38.8624,38.8703,3100.0
2010-08-19 13:15:00,49.29,49.34,49.26,49.34,8100.0,38.8624,38.9019,38.8388,38.9019,8100.0
2010-08-19 13:20:00,49.35,49.36,49.32,49.32,4700.0,38.9097,38.9176,38.8861,38.8861,4700.0
2010-08-19 13:25:00,49.34,49.34,49.33,49.33,2100.0,38.9019,38.9019,38.894,38.894,2100.0
2010-08-19 13:30:00,49.32,49.33,49.31,49.32,9300.0,38.8861,38.894,38.8782,38.8861,9300.0
2010-08-19 13:35:00,49.31,49.33,49.3,49.33,5500.0,38.8782,38.894,38.8703,38.894,5500.0
2010-08-19 13:40:00,49.32,49.32,49.3,49.3,4300.0,38.8861,38.8861,38.8703,38.8703,4300.0
2010-08-19 13:45:00,49.29,49.3,49.28,49.29,5400.0,38.8624,38.8703,38.8546,38.8624,5400.0
2010-08-19 13:50:00,49.29,49.3,49.26,49.27,11400.0,38.8624,38.8703,38.8388,38.8467,11400.0
2010-08-19 13:55:00,49.29,49.3,49.25,49.25,8600.0,38.8624,38.8703,38.8309,38.8309,8600.0
2010-08-19 14:00:00,49.26,49.26,49.22,49.24,21500.0,38.8388,38.8388,38.8072,38.823,21500.0
2010-08-19 14:05:00,49.24,49.25,49.2,49.24,15500.0,38.823,38.8309,38.7915,38.823,15500.0
2010-08-19 14:10:00,49.24,49.3,49.24,49.3,15700.0,38.823,38.8703,38.823,38.8703,15700.0
2010-08-19 14:15:00,49.31,49.33,49.28,49.32,28500.0,38.8782,38.894,38.8546,38.8861,28500.0
2010-08-19 14:20:00,49.32,49.39,49.32,49.37,7000.0,38.8861,38.9413,38.8861,38.9255,7000.0
2010-08-19 14:25:00,49.37,49.38,49.35,49.35,4700.0,38.9255,38.9334,38.9097,38.9097,4700.0
2010-08-19 14:30:00,49.36,49.39,49.35,49.39,6500.0,38.9176,38.9413,38.9097,38.9413,6500.0
2010-08-19 14:35:00,49.38,49.38,49.33,49.34,9600.0,38.9334,38.9334,38.894,38.9019,9600.0
2010-08-19 14:40:00,49.34,49.35,49.29,49.33,8000.0,38.9019,38.9097,38.8624,38.894,8000.0
2010-08-19 14:45:00,49.34,49.36,49.34,49.35,8400.0,38.9019,38.9176,38.9019,38.9097,8400.0
2010-08-19 14:50:00,49.35,49.4,49.33,49.35,17400.0,38.9097,38.9492,38.894,38.9097,17400.0
2010-08-19 14:55:00,49.34,49.37,49.33,49.35,13000.0,38.9019,38.9255,38.894,38.9097,13000.0
2010-08-19 15:00:00,49.35,49.35,49.31,49.33,23200.0,38.9097,38.9097,38.8782,38.894,23200.0
2010-08-19 15:05:00,49.32,49.36,49.31,49.36,6100.0,38.8861,38.9176,38.8782,38.9176,6100.0
2010-08-19 15:10:00,49.35,49.45,49.35,49.44,13000.0,38.9097,38.9886,38.9097,38.9807,13000.0
2010-08-19 15:15:00,49.45,49.5,49.42,49.47,29500.0,38.9886,39.028,38.9649,39.0044,29500.0
2010-08-19 15:20:00,49.47,49.51,49.44,49.5,13000.0,39.0044,39.0359,38.9807,39.028,13000.0
2010-08-19 15:25:00,49.5,49.5,49.42,49.42,18800.0,39.028,39.028,38.9649,38.9649,18800.0
2010-08-19 15:30:00,49.42,49.47,49.41,49.45,28800.0,38.9649,39.0044,38.9571,38.9886,28800.0
2010-08-19 15:35:00,49.46,49.47,49.4,49.42,24600.0,38.9965,39.0044,38.9492,38.9649,24600.0
2010-08-19 15:40:00,49.41,49.41,49.27,49.32,104900.0,38.9571,38.9571,38.8467,38.8861,104900.0
2010-08-19 15:45:00,49.32,49.35,49.31,49.33,39900.0,38.8861,38.9097,38.8782,38.894,39900.0
2010-08-19 15:50:00,49.33,49.43,49.32,49.42,34400.0,38.894,38.9728,38.8861,38.9649,34400.0
2010-08-19 15:55:00,49.43,49.51,49.39,49.51,197900.0,38.9728,39.0359,38.9413,39.0359,197900.0
2010-08-20 09:30:00,49.2,49.2,49.02,49.11,49400.0,38.7915,38.7915,38.6496,38.7205,49400.0
2010-08-20 09:35:00,49.11,49.2,49.06,49.06,28900.0,38.7205,38.7915,38.6811,38.6811,28900.0
2010-08-20 09:40:00,49.06,49.06,48.94,48.96,42800.0,38.6811,38.6811,38.5865,38.6023,42800.0
2010-08-20 09:45:00,48.95,48.97,48.9,48.92,50000.0,38.5944,38.6101,38.5549,38.5707,50000.0
2010-08-20 09:50:00,48.92,48.98,48.92,48.98,46300.0,38.5707,38.618,38.5707,38.618,46300.0
2010-08-20 09:55:00,49.0,49.04,49.0,49.04,27200.0,38.6338,38.6653,38.6338,38.6653,27200.0
2010-08-20 10:00:00,49.04,49.11,49.04,49.11,24400.0,38.6653,38.7205,38.6653,38.7205,24400.0
2010-08-20 10:05:00,49.1,49.11,48.97,49.0,63400.0,38.7126,38.7205,38.6101,38.6338,63400.0
2010-08-20 10:10:00,49.01,49.01,48.91,48.92,32300.0,38.6417,38.6417,38.5628,38.5707,32300.0
2010-08-20 10:15:00,48.93,49.05,48.93,49.03,38900.0,38.5786,38.6732,38.5786,38.6574,38900.0
2010-08-20 10:20:00,49.03,49.05,48.97,49.04,17700.0,38.6574,38.6732,38.6101,38.6653,17700.0
2010-08-20 10:25:00,49.05,49.07,49.02,49.04,22000.0,38.6732,38.689,38.6496,38.6653,22000.0
2010-08-20 10:30:00,49.05,49.09,49.05,49.09,21100.0,38.6732,38.7047,38.6732,38.7047,21100.0
2010-08-20 10:35:00,49.09,49.15,49.09,49.15,25200.0,38.7047,38.7521,38.7047,38.7521,25200.0
2010-08-20 10:40:00,49.15,49.21,49.15,49.18,8400.0,38.7521,38.7994,38.7521,38.7757,8400.0
2010-08-20 10:45:00,49.17,49.2,49.15,49.15,22200.0,38.7678,38.7915,38.7521,38.7521,22200.0
2010-08-20 10:50:00,49.15,49.16,49.12,49.13,27600.0,38.7521,38.7599,38.7284,38.7363,27600.0
2010-08-20 10:55:00,49.13,49.15,49.12,49.13,13300.0,38.7363,38.7521,38.7284,38.7363,13300.0
2010-08-20 11:00:00,49.13,49.14,49.12,49.13,6400.0,38.7363,38.7442,38.7284,38.7363,6400.0
2010-08-20 11:05:00,49.12,49.16,49.1,49.14,27500.0,38.7284,38.7599,38.7126,38.7442,27500.0
2010-08-20 11:10:00,49.14,49.14,49.1,49.11,23300.0,38.7442,38.7442,38.7126,38.7205,23300.0
2010-08-20 11:15:00,49.11,49.12,49.1,49.1,18200.0,38.7205,38.7284,38.7126,38.7126,18200.0
2010-08-20 11:20:00,49.1,49.12,49.09,49.09,23100.0,38.7126,38.7284,38.7047,38.7047,23100.0
2010-08-20 11:25:00,49.1,49.12,49.06,49.12,25100.0,38.7126,38.7284,38.6811,38.7284,25100.0
2010-08-20 11:30:00,49.11,49.11,49.07,49.08,4200.0,38.7205,38.7205,38.689,38.6969,4200.0
2010-08-20 11:35:00,49.08,49.08,48.99,49.02,48100.0,38.6969,38.6969,38.6259,38.6496,48100.0
2010-08-20 11:40:00,49.02,49.12,49.02,49.11,18600.0,38.6496,38.7284,38.6496,38.7205,18600.0
2010-08-20 11:45:00,49.11,49.11,49.05,49.06,4200.0,38.7205,38.7205,38.6732,38.6811,4200.0
2010-08-20 11:50:00,49.05,49.05,49.01,49.02,8900.0,38.6732,38.6732,38.6417,38.6496,8900.0
2010-08-20 11:55:00,49.02,49.03,48.99,49.01,15200.0,38.6496,38.6574,38.6259,38.6417,15200.0
2010-08-20 12:00:00,49.02,49.06,49.02,49.06,7000.0,38.6496,38.6811,38.6496,38.6811,7000.0
2010-08-20 12:05:00,49.06,49.06,49.05,49.06,1900.0,38.6811,38.6811,38.6732,38.6811,1900.0
2010-08-20 12:10:00,49.05,49.06,49.05,49.05,1100.0,38.6732,38.6811,38.6732,38.6732,1100.0
2010-08-20 12:15:00,49.05,49.05,49.03,49.04,12200.0,38.6732,38.6732,38.6574,38.6653,12200.0
2010-08-20 12:20:00,49.04,49.12,49.03,49.12,17000.0,38.6653,38.7284,38.6574,38.7284,17000.0
2010-08-20 12:25:00,49.11,49.11,49.08,49.1,5000.0,38.7205,38.7205,38.6969,38.7126,5000.0
2010-08-20 12:30:00,49.1,49.11,49.08,49.08,5400.0,38.7126,38.7205,38.6969,38.6969,5400.0
2010-08-20 12:35:00,49.08,49.09,49.07,49.08,12400.0,38.6969,38.7047,38.689,38.6969,12400.0
2010-08-20 12:40:00,49.09,49.09,49.07,49.07,4200.0,38.7047,38.7047,38.689,38.689,4200.0
2010-08-20 12:45:00,49.08,49.08,49.07,49.07,9700.0,38.6969,38.6969,38.689,38.689,9700.0
2010-08-20 12:50:00,49.08,49.1,49.07,49.1,6200.0,38.6969,38.7126,38.689,38.7126,6200.0
2010-08-20 12:55:00,49.09,49.11,49.09,49.1,6900.0,38.7047,38.7205,38.7047,38.7126,6900.0
2010-08-20 13:00:00,49.1,49.15,49.1,49.15,11300.0,38.7126,38.7521,38.7126,38.7521,11300.0
2010-08-20 13:05:00,49.15,49.18,49.14,49.18,14100.0,38.7521,38.7757,38.7442,38.7757,14100.0
2010-08-20 13:10:00,49.19,49.19,49.16,49.16,5400.0,38.7836,38.7836,38.7599,38.7599,5400.0
2010-08-20 13:15:00,49.16,49.16,49.15,49.15,5900.0,38.7599,38.7599,38.7521,38.7521,5900.0
2010-08-20 13:20:00,49.15,49.15,49.14,49.14,2300.0,38.7521,38.7521,38.7442,38.7442,2300.0
2010-08-20 13:25:00,49.15,49.18,49.15,49.16,10100.0,38.7521,38.7757,38.7521,38.7599,10100.0
2010-08-20 13:30:00,49.15,49.16,49.12,49.12,5700.0,38.7521,38.7599,38.7284,38.7284,5700.0
2010-08-20 13:35:00,49.12,49.12,49.09,49.11,6700.0,38.7284,38.7284,38.7047,38.7205,6700.0
2010-08-20 13:40:00,49.1,49.1,49.09,49.1,1600.0,38.7126,38.7126,38.7047,38.7126,1600.0
2010-08-20 13:45:00,49.1,49.13,49.09,49.12,3400.0,38.7126,38.7363,38.7047,38.7284,3400.0
2010-08-20 13:50:00,49.12,49.17,49.12,49.14,33700.0,38.7284,38.7678,38.7284,38.7442,33700.0
2010-08-20 13:55:00,49.14,49.14,49.09,49.09,8900.0,38.7442,38.7442,38.7047,38.7047,8900.0
2010-08-20 14:00:00,49.09,49.1,49.08,49.08,11100.0,38.7047,38.7126,38.6969,38.6969,11100.0
2010-08-20 14:05:00,49.08,49.09,49.08,49.08,1200.0,38.6969,38.7047,38.6969,38.6969,1200.0
2010-08-20 14:10:00,49.09,49.13,49.08,49.13,7300.0,38.7047,38.7363,38.6969,38.7363,7300.0
2010-08-20 14:15:00,49.13,49.15,49.12,49.12,9800.0,38.7363,38.7521,38.7284,38.7284,9800.0
2010-08-20 14:20:00,49.13,49.15,49.13,49.13,9100.0,38.7363,38.7521,38.7363,38.7363,9100.0
2010-08-20 14:25:00,49.12,49.12,49.11,49.11,15900.0,38.7284,38.7284,38.7205,38.7205,15900.0
2010-08-20 14:30:00,49.11,49.17,49.11,49.16,7600.0,38.7205,38.7678,38.7205,38.7599,7600.0
2010-08-20 14:35:00,49.17,49.2,49.17,49.18,8000.0,38.7678,38.7915,38.7678,38.7757,8000.0
2010-08-20 14:40:00,49.18,49.2,49.15,49.2,5500.0,38.7757,38.7915,38.7521,38.7915,5500.0
2010-08-20 14:45:00,49.2,49.26,49.2,49.22,26400.0,38.7915,38.8388,38.7915,38.8072,26400.0
2010-08-20 14:50:00,49.21,49.28,49.21,49.25,6800.0,38.7994,38.8546,38.7994,38.8309,6800.0
2010-08-20 14:55:00,49.25,49.26,49.19,49.2,9800.0,38.8309,38.8388,38.7836,38.7915,9800.0
2010-08-20 15:00:00,49.19,49.2,49.16,49.18,13100.0,38.7836,38.7915,38.7599,38.7757,13100.0
2010-08-20 15:05:00,49.18,49.22,49.17,49.21,24200.0,38.7757,38.8072,38.7678,38.7994,24200.0
2010-08-20 15:10:00,49.21,49.26,49.19,49.26,15100.0,38.7994,38.8388,38.7836,38.8388,15100.0
2010-08-20 15:15:00,49.26,49.27,49.22,49.24,38500.0,38.8388,38.8467,38.8072,38.823,38500.0
2010-08-20 15:20:00,49.24,49.24,49.18,49.23,30700.0,38.823,38.823,38.7757,38.8151,30700.0
2010-08-20 15:25:00,49.23,49.25,49.23,49.24,17800.0,38.8151,38.8309,38.8151,38.823,17800.0
2010-08-20 15:30:00,49.24,49.26,49.21,49.23,9500.0,38.823,38.8388,38.7994,38.8151,9500.0
2010-08-20 15:35:00,49.22,49.26,49.19,49.2,15800.0,38.8072,38.8388,38.7836,38.7915,15800.0
2010-08-20 15:40:00,49.2,49.24,49.19,49.19,40600.0,38.7915,38.823,38.7836,38.7836,40600.0
2010-08-20 15:45:00,49.2,49.21,49.17,49.19,31300.0,38.7915,38.7994,38.7678,38.7836,31300.0
2010-08-20 15:50:00,49.19,49.24,49.18,49.24,60600.0,38.7836,38.823,38.7757,38.823,60600.0
2010-08-20 15:55:00,49.24,49.26,49.23,49.26,57400.0,38.823,38.8388,38.8151,38.8388,57400.0
2010-08-23 09:30:00,49.29,49.41,49.18,49.3,98700.0,38.8624,38.9571,38.7757,38.8703,98700.0
2010-08-23 09:35:00,49.3,49.35,49.29,49.34,60300.0,38.8703,38.9097,38.8624,38.9019,60300.0
2010-08-23 09:40:00,49.34,49.35,49.26,49.3,43000.0,38.9019,38.9097,38.8388,38.8703,43000.0
2010-08-23 09:45:00,49.3,49.41,49.29,49.4,52200.0,38.8703,38.9571,38.8624,38.9492,52200.0
2010-08-23 09:50:00,49.4,49.42,49.33,49.35,18200.0,38.9492,38.9649,38.894,38.9097,18200.0
2010-08-23 09:55:00,49.36,49.37,49.31,49.31,14500.0,38.9176,38.9255,38.8782,38.8782,14500.0
2010-08-23 10:00:00,49.32,49.33,49.26,49.27,5900.0,38.8861,38.894,38.8388,38.8467,5900.0
2010-08-23 10:05:00,49.27,49.3,49.23,49.23,10500.0,38.8467,38.8703,38.8151,38.8151,10500.0
2010-08-23 10:10:00,49.23,49.23,49.19,49.2,12100.0,38.8151,38.8151,38.7836,38.7915,12100.0
2010-08-23 10:15:00,49.21,49.21,49.16,49.19,8500.0,38.7994,38.7994,38.7599,38.7836,8500.0
2010-08-23 10:20:00,49.18,49.18,49.11,49.15,32800.0,38.7757,38.7757,38.7205,38.7521,32800.0
2010-08-23 10:25:00,49.14,49.15,49.13,49.14,7800.0,38.7442,38.7521,38.7363,38.7442,7800.0
2010-08-23 10:30:00,49.13,49.2,49.12,49.2,10800.0,38.7363,38.7915,38.7284,38.7915,10800.0
2010-08-23 10:35:00,49.21,49.22,49.16,49.17,13400.0,38.7994,38.8072,38.7599,38.7678,13400.0
2010-08-23 10:40:00,49.17,49.18,49.05,49.05,40700.0,38.7678,38.7757,38.6732,38.6732,40700.0
2010-08-23 10:45:00,49.04,49.08,49.03,49.03,51100.0,38.6653,38.6969,38.6574,38.6574,51100.0
2010-08-23 10:50:00,49.03,49.06,48.95,48.99,23400.0,38.6574,38.6811,38.5944,38.6259,23400.0
2010-08-23 10:55:00,48.99,49.02,48.97,48.99,18500.0,38.6259,38.6496,38.6101,38.6259,18500.0
2010-08-23 11:00:00,48.99,49.0,48.9,48.91,36600.0,38.6259,38.6338,38.5549,38.5628,36600.0
2010-08-23 11:05:00,48.9,49.0,48.88,48.97,32400.0,38.5549,38.6338,38.5392,38.6101,32400.0
2010-08-23 11:10:00,48.97,49.01,48.96,49.01,15200.0,38.6101,38.6417,38.6023,38.6417,15200.0
2010-08-23 11:15:00,49.01,49.01,48.94,48.99,13000.0,38.6417,38.6417,38.5865,38.6259,13000.0
2010-08-23 11:20:00,49.0,49.0,48.92,48.96,51500.0,38.6338,38.6338,38.5707,38.6023,51500.0
2010-08-23 11:25:00,48.96,48.96,48.91,48.94,15600.0,38.6023,38.6023,38.5628,38.5865,15600.0
2010-08-23 11:30:00,48.94,49.01,48.94,48.99,11200.0,38.5865,38.6417,38.5865,38.6259,11200.0
2010-08-23 11:35:00,48.98,49.02,48.97,48.97,19200.0,38.618,38.6496,38.6101,38.6101,19200.0
2010-08-23 11:40:00,48.97,49.01,48.95,48.99,14000.0,38.6101,38.6417,38.5944,38.6259,14000.0
2010-08-23 11:45:00,49.0,49.04,49.0,49.01,11900.0,38.6338,38.6653,38.6338,38.6417,11900.0
2010-08-23 11:50:00,49.01,49.01,48.97,48.97,4900.0,38.6417,38.6417,38.6101,38.6101,4900.0
2010-08-23 11:55:00,48.97,48.99,48.95,48.98,11800.0,38.6101,38.6259,38.5944,38.618,11800.0
2010-08-23 12:00:00,48.97,49.03,48.97,49.02,8100.0,38.6101,38.6574,38.6101,38.6496,8100.0
2010-08-23 12:05:00,49.04,49.07,49.04,49.07,3400.0,38.6653,38.689,38.6653,38.689,3400.0
2010-08-23 12:10:00,49.07,49.11,49.05,49.09,12600.0,38.689,38.7205,38.6732,38.7047,12600.0
2010-08-23 12:15:00,49.1,49.15,49.1,49.1,85600.0,38.7126,38.7521,38.7126,38.7126,85600.0
2010-08-23 12:20:00,49.11,49.13,49.1,49.11,21800.0,38.7205,38.7363,38.7126,38.7205,21800.0
2010-08-23 12:25:00,49.11,49.11,49.1,49.11,14200.0,38.7205,38.7205,38.7126,38.7205,14200.0
2010-08-23 12:30:00,49.12,49.14,49.12,49.13,3500.0,38.7284,38.7442,38.7284,38.7363,3500.0
2010-08-23 12:35:00,49.13,49.13,49.07,49.07,9600.0,38.7363,38.7363,38.689,38.689,9600.0
2010-08-23 12:40:00,49.06,49.07,49.02,49.05,8200.0,38.6811,38.689,38.6496,38.6732,8200.0
2010-08-23 12:45:00,49.04,49.05,49.02,49.03,13400.0,38.6653,38.6732,38.6496,38.6574,13400.0
2010-08-23 12:50:00,49.03,49.06,49.02,49.03,25900.0,38.6574,38.6811,38.6496,38.6574,25900.0
2010-08-23 12:55:00,49.03,49.05,49.0,49.01,20200.0,38.6574,38.6732,38.6338,38.6417,20200.0
2010-08-23 13:00:00,49.01,49.01,48.96,48.98,17900.0,38.6417,38.6417,38.6023,38.618,17900.0
2010-08-23 13:05:00,49.0,49.0,48.97,48.97,7900.0,38.6338,38.6338,38.6101,38.6101,7900.0
2010-08-23 13:10:00,48.97,49.02,48.95,49.02,10500.0,38.6101,38.6496,38.5944,38.6496,10500.0
2010-08-23 13:15:00,49.02,49.05,48.98,49.04,14600.0,38.6496,38.6732,38.618,38.6653,14600.0
2010-08-23 13:20:00,49.05,49.06,49.01,49.03,16400.0,38.6732,38.6811,38.6417,38.6574,16400.0
2010-08-23 13:25:00,49.03,49.03,49.02,49.02,4200.0,38.6574,38.6574,38.6496,38.6496,4200.0
2010-08-23 13:30:00,49.03,49.04,49.0,49.02,10000.0,38.6574,38.6653,38.6338,38.6496,10000.0
2010-08-23 13:35:00,49.01,49.02,48.97,48.99,7900.0,38.6417,38.6496,38.6101,38.6259,7900.0
2010-08-23 13:40:00,48.98,49.0,48.96,48.99,9500.0,38.618,38.6338,38.6023,38.6259,9500.0
2010-08-23 13:45:00,48.98,49.01,48.97,48.98,8600.0,38.618,38.6417,38.6101,38.618,8600.0
2010-08-23 13:50:00,48.98,49.02,48.98,49.0,10100.0,38.618,38.6496,38.618,38.6338,10100.0
2010-08-23 13:55:00,49.0,49.01,48.97,49.01,8100.0,38.6338,38.6417,38.6101,38.6417,8100.0
2010-08-23 14:00:00,49.0,49.02,48.99,48.99,3900.0,38.6338,38.6496,38.6259,38.6259,3900.0
2010-08-23 14:05:00,48.99,49.11,48.99,49.1,13400.0,38.6259,38.7205,38.6259,38.7126,13400.0
2010-08-23 14:10:00,49.09,49.11,49.08,49.1,7200.0,38.7047,38.7205,38.6969,38.7126,7200.0
2010-08-23 14:15:00,49.11,49.12,49.06,49.08,11200.0,38.7205,38.7284,38.6811,38.6969,11200.0
2010-08-23 14:20:00,49.08,49.08,49.06,49.06,7400.0,38.6969,38.6969,38.6811,38.6811,7400.0
2010-08-23 14:25:00,49.07,49.07,49.05,49.06,7300.0,38.689,38.689,38.6732,38.6811,7300.0
2010-08-23 14:30:00,49.06,49.1,49.06,49.09,7700.0,38.6811,38.7126,38.6811,38.7047,7700.0
2010-08-23 14:35:00,49.08,49.11,49.08,49.1,7800.0,38.6969,38.7205,38.6969,38.7126,7800.0
2010-08-23 14:40:00,49.1,49.1,49.07,49.07,9400.0,38.7126,38.7126,38.689,38.689,9400.0
2010-08-23 14:45:00,49.08,49.08,49.06,49.06,17900.0,38.6969,38.6969,38.6811,38.6811,17900.0
2010-08-23 14:50:00,49.06,49.06,49.05,49.05,16500.0,38.6811,38.6811,38.6732,38.6732,16500.0
2010-08-23 14:55:00,49.06,49.06,49.02,49.03,24400.0,38.6811,38.6811,38.6496,38.6574,24400.0
2010-08-23 15:00:00,49.03,49.04,49.01,49.02,12200.0,38.6574,38.6653,38.6417,38.6496,12200.0
2010-08-23 15:05:00,49.02,49.04,49.0,49.01,17300.0,38.6496,38.6653,38.6338,38.6417,17300.0
2010-08-23 15:10:00,49.01,49.02,48.99,49.01,16800.0,38.6417,38.6496,38.6259,38.6417,16800.0
2010-08-23 15:15:00,49.01,49.06,49.01,49.03,10600.0,38.6417,38.6811,38.6417,38.6574,10600.0
2010-08-23 15:20:00,49.03,49.04,48.99,48.99,10500.0,38.6574,38.6653,38.6259,38.6259,10500.0
2010-08-23 15:25:00,48.99,48.99,48.94,48.94,62000.0,38.6259,38.6259,38.5865,38.5865,62000.0
2010-08-23 15:30:00,48.95,48.96,48.93,48.94,28300.0,38.5944,38.6023,38.5786,38.5865,28300.0
2010-08-23 15:35:00,48.94,48.96,48.93,48.94,65700.0,38.5865,38.6023,38.5786,38.5865,65700.0
2010-08-23 15:40:00,48.94,48.96,48.94,48.95,25000.0,38.5865,38.6023,38.5865,38.5944,25000.0
2010-08-23 15:45:00,48.95,49.01,48.94,48.97,47500.0,38.5944,38.6417,38.5865,38.6101,47500.0
2010-08-23 15:50:00,48.97,48.98,48.93,48.94,81500.0,38.6101,38.618,38.5786,38.5865,81500.0
2010-08-23 15:55:00,48.93,48.95,48.82,48.94,161800.0,38.5786,38.5944,38.4919,38.5865,161800.0
2010-08-24 09:30:00,48.14,48.46,48.03,48.08,97100.0,37.9557,38.208,37.869,37.9084,97100.0
2010-08-24 09:35:00,48.08,48.15,48.08,48.1,53800.0,37.9084,37.9636,37.9084,37.9242,53800.0
2010-08-24 09:40:00,48.09,48.12,48.08,48.09,65100.0,37.9163,37.94,37.9084,37.9163,65100.0
2010-08-24 09:45:00,48.07,48.1,48.04,48.1,46000.0,37.9005,37.9242,37.8769,37.9242,46000.0
2010-08-24 09:50:00,48.09,48.1,48.04,48.04,31000.0,37.9163,37.9242,37.8769,37.8769,31000.0
2010-08-24 09:55:00,48.04,48.09,48.0,48.03,44700.0,37.8769,37.9163,37.8453,37.869,44700.0
2010-08-24 10:00:00,48.02,48.02,47.82,48.02,139100.0,37.8611,37.8611,37.7034,37.8611,139100.0
2010-08-24 10:05:00,48.02,48.02,47.88,47.92,137600.0,37.8611,37.8611,37.7507,37.7823,137600.0
2010-08-24 10:10:00,47.94,48.02,47.9,47.94,63200.0,37.798,37.8611,37.7665,37.798,63200.0
2010-08-24 10:15:00,47.94,48.07,47.94,48.03,102300.0,37.798,37.9005,37.798,37.869,102300.0
2010-08-24 10:20:00,48.02,48.09,47.99,48.04,65400.0,37.8611,37.9163,37.8375,37.8769,65400.0
2010-08-24 10:25:00,48.05,48.09,47.98,48.01,41800.0,37.8848,37.9163,37.8296,37.8532,41800.0
2010-08-24 10:30:00,48.0,48.03,47.97,47.98,35400.0,37.8453,37.869,37.8217,37.8296,35400.0
2010-08-24 10:35:00,47.98,48.06,47.97,48.05,40600.0,37.8296,37.8927,37.8217,37.8848,40600.0
2010-08-24 10:40:00,48.05,48.16,48.05,48.12,55500.0,37.8848,37.9715,37.8848,37.94,55500.0
2010-08-24 10:45:00,48.12,48.14,48.08,48.13,13000.0,37.94,37.9557,37.9084,37.9478,13000.0
2010-08-24 10:50:00,48.14,48.17,48.1,48.12,36700.0,37.9557,37.9794,37.9242,37.94,36700.0
2010-08-24 10:55:00,48.12,48.19,48.12,48.19,41600.0,37.94,37.9951,37.94,37.9951,41600.0
2010-08-24 11:00:00,48.19,48.31,48.19,48.25,44800.0,37.9951,38.0898,37.9951,38.0425,44800.0
2010-08-24 11:05:00,48.24,48.26,48.18,48.18,10900.0,38.0346,38.0503,37.9873,37.9873,10900.0
2010-08-24 11:10:00,48.18,48.21,48.15,48.18,14900.0,37.9873,38.0109,37.9636,37.9873,14900.0
2010-08-24 11:15:00,48.17,48.17,48.12,48.14,31800.0,37.9794,37.9794,37.94,37.9557,31800.0
2010-08-24 11:20:00,48.14,48.22,48.13,48.19,16300.0,37.9557,38.0188,37.9478,37.9951,16300.0
2010-08-24 11:25:00,48.18,48.2,48.15,48.2,7100.0,37.9873,38.003,37.9636,38.003,7100.0
2010-08-24 11:30:00,48.21,48.24,48.18,48.23,14800.0,38.0109,38.0346,37.9873,38.0267,14800.0
2010-08-24 11:35:00,48.24,48.33,48.24,48.31,40300.0,38.0346,38.1055,38.0346,38.0898,40300.0
2010-08-24 11:40:00,48.3,48.37,48.3,48.34,43200.0,38.0819,38.1371,38.0819,38.1134,43200.0
2010-08-24 11:45:00,48.33,48.34,48.27,48.29,8900.0,38.1055,38.1134,38.0582,38.074,8900.0
2010-08-24 11:50:00,48.27,48.27,48.25,48.26,7900.0,38.0582,38.0582,38.0425,38.0503,7900.0
2010-08-24 11:55:00,48.25,48.31,48.25,48.28,20300.0,38.0425,38.0898,38.0425,38.0661,20300.0
2010-08-24 12:00:00,48.28,48.3,48.26,48.3,5700.0,38.0661,38.0819,38.0503,38.0819,5700.0
2010-08-24 12:05:00,48.3,48.34,48.29,48.34,12200.0,38.0819,38.1134,38.074,38.1134,12200.0
2010-08-24 12:10:00,48.33,48.35,48.3,48.3,16100.0,38.1055,38.1213,38.0819,38.0819,16100.0
2010-08-24 12:15:00,48.31,48.31,48.25,48.26,9400.0,38.0898,38.0898,38.0425,38.0503,9400.0
2010-08-24 12:20:00,48.27,48.28,48.2,48.21,18000.0,38.0582,38.0661,38.003,38.0109,18000.0
2010-08-24 12:25:00,48.21,48.22,48.17,48.18,6400.0,38.0109,38.0188,37.9794,37.9873,6400.0
2010-08-24 12:30:00,48.18,48.24,48.18,48.21,12700.0,37.9873,38.0346,37.9873,38.0109,12700.0
2010-08-24 12:35:00,48.21,48.21,48.17,48.2,7900.0,38.0109,38.0109,37.9794,38.003,7900.0
2010-08-24 12:40:00,48.19,48.21,48.19,48.21,3000.0,37.9951,38.0109,37.9951,38.0109,3000.0
2010-08-24 12:45:00,48.2,48.21,48.17,48.17,1300.0,38.003,38.0109,37.9794,37.9794,1300.0
2010-08-24 12:50:00,48.16,48.18,48.15,48.16,12600.0,37.9715,37.9873,37.9636,37.9715,12600.0
2010-08-24 12:55:00,48.17,48.19,48.17,48.17,4200.0,37.9794,37.9951,37.9794,37.9794,4200.0
2010-08-24 13:00:00,48.17,48.17,48.12,48.12,6600.0,37.9794,37.9794,37.94,37.94,6600.0
2010-08-24 13:05:00,48.13,48.16,48.12,48.15,9100.0,37.9478,37.9715,37.94,37.9636,9100.0
2010-08-24 13:10:00,48.15,48.18,48.15,48.17,9000.0,37.9636,37.9873,37.9636,37.9794,9000.0
2010-08-24 13:15:00,48.17,48.17,48.16,48.17,3300.0,37.9794,37.9794,37.9715,37.9794,3300.0
2010-08-24 13:20:00,48.18,48.18,48.17,48.18,4000.0,37.9873,37.9873,37.9794,37.9873,4000.0
2010-08-24 13:25:00,48.17,48.3,48.17,48.28,18800.0,37.9794,38.0819,37.9794,38.0661,18800.0
2010-08-24 13:30:00,48.29,48.3,48.23,48.27,19600.0,38.074,38.0819,38.0267,38.0582,19600.0
2010-08-24 13:35:00,48.27,48.27,48.24,48.26,14400.0,38.0582,38.0582,38.0346,38.0503,14400.0
2010-08-24 13:40:00,48.26,48.28,48.12,48.12,22100.0,38.0503,38.0661,37.94,37.94,22100.0
2010-08-24 13:45:00,48.12,48.13,48.08,48.1,38900.0,37.94,37.9478,37.9084,37.9242,38900.0
2010-08-24 13:50:00,48.11,48.12,48.06,48.08,12300.0,37.9321,37.94,37.8927,37.9084,12300.0
2010-08-24 13:55:00,48.06,48.09,48.06,48.08,8400.0,37.8927,37.9163,37.8927,37.9084,8400.0
2010-08-24 14:00:00,48.09,48.13,48.07,48.1,19100.0,37.9163,37.9478,37.9005,37.9242,19100.0
2010-08-24 14:05:00,48.1,48.13,48.09,48.1,6100.0,37.9242,37.9478,37.9163,37.9242,6100.0
2010-08-24 14:10:00,48.11,48.13,48.08,48.13,9600.0,37.9321,37.9478,37.9084,37.9478,9600.0
2010-08-24 14:15:00,48.13,48.2,48.13,48.19,15900.0,37.9478,38.003,37.9478,37.9951,15900.0
2010-08-24 14:20:00,48.18,48.21,48.15,48.19,11000.0,37.9873,38.0109,37.9636,37.9951,11000.0
2010-08-24 14:25:00,48.19,48.21,48.13,48.14,18900.0,37.9951,38.0109,37.9478,37.9557,18900.0
2010-08-24 14:30:00,48.15,48.16,48.11,48.14,14400.0,37.9636,37.9715,37.9321,37.9557,14400.0
2010-08-24 14:35:00,48.14,48.24,48.12,48.23,16500.0,37.9557,38.0346,37.94,38.0267,16500.0
2010-08-24 14:40:00,48.25,48.25,48.2,48.22,15200.0,38.0425,38.0425,38.003,38.0188,15200.0
2010-08-24 14:45:00,48.21,48.26,48.2,48.24,29500.0,38.0109,38.0503,38.003,38.0346,29500.0
2010-08-24 14:50:00,48.24,48.26,48.19,48.25,14800.0,38.0346,38.0503,37.9951,38.0425,14800.0
2010-08-24 14:55:00,48.24,48.29,48.22,48.28,24200.0,38.0346,38.074,38.0188,38.0661,24200.0
2010-08-24 15:00:00,48.29,48.33,48.26,48.32,18300.0,38.074,38.1055,38.0503,38.0976,18300.0
2010-08-24 15:05:00,48.32,48.42,48.32,48.4,47800.0,38.0976,38.1765,38.0976,38.1607,47800.0
2010-08-24 15:10:00,48.4,48.41,48.35,48.35,26800.0,38.1607,38.1686,38.1213,38.1213,26800.0
2010-08-24 15:15:00,48.35,48.38,48.34,48.37,22300.0,38.1213,38.145,38.1134,38.1371,22300.0
2010-08-24 15:20:00,48.37,48.41,48.32,48.41,35100.0,38.1371,38.1686,38.0976,38.1686,35100.0
2010-08-24 15:25:00,48.41,48.44,48.37,48.39,27700.0,38.1686,38.1923,38.1371,38.1528,27700.0
2010-08-24 15:30:00,48.39,48.41,48.35,48.38,13300.0,38.1528,38.1686,38.1213,38.145,13300.0
2010-08-24 15:35:00,48.37,48.39,48.27,48.31,30600.0,38.1371,38.1528,38.0582,38.0898,30600.0
2010-08-24 15:40:00,48.29,48.31,48.25,48.31,22100.0,38.074,38.0898,38.0425,38.0898,22100.0
2010-08-24 15:45:00,48.3,48.31,48.23,48.3,57300.0,38.0819,38.0898,38.0267,38.0819,57300.0
2010-08-24 15:50:00,48.29,48.3,48.24,48.24,47400.0,38.074,38.0819,38.0346,38.0346,47400.0
2010-08-24 15:55:00,48.23,48.28,48.14,48.28,212800.0,38.0267,38.0661,37.9557,38.0661,212800.0
2010-08-25 09:30:00,47.31,47.5,47.15,47.3,221700.0,37.3013,37.4511,37.1752,37.2934,221700.0
2010-08-25 09:35:00,47.31,47.38,47.27,47.36,96400.0,37.3013,37.3565,37.2698,37.3407,96400.0
2010-08-25 09:40:00,47.38,47.41,47.3,47.31,48500.0,37.3565,37.3802,37.2934,37.3013,48500.0
2010-08-25 09:45:00,47.31,47.34,47.28,47.28,86700.0,37.3013,37.325,37.2777,37.2777,86700.0
2010-08-25 09:50:00,47.25,47.27,47.15,47.19,127300.0,37.254,37.2698,37.1752,37.2067,127300.0
2010-08-25 09:55:00,47.18,47.18,47.07,47.17,78600.0,37.1988,37.1988,37.1121,37.1909,78600.0
2010-08-25 10:00:00,47.17,47.23,47.04,47.16,173500.0,37.1909,37.2382,37.0884,37.1831,173500.0
2010-08-25 10:05:00,47.15,47.32,47.15,47.28,58600.0,37.1752,37.3092,37.1752,37.2777,58600.0
2010-08-25 10:10:00,47.28,47.28,47.2,47.21,13200.0,37.2777,37.2777,37.2146,37.2225,13200.0
2010-08-25 10:15:00,47.25,47.26,47.14,47.17,13300.0,37.254,37.2619,37.1673,37.1909,13300.0
2010-08-25 10:20:00,47.16,47.2,47.12,47.18,12200.0,37.1831,37.2146,37.1515,37.1988,12200.0
2010-08-25 10:25:00,47.18,47.21,47.12,47.15,37200.0,37.1988,37.2225,37.1515,37.1752,37200.0
2010-08-25 10:30:00,47.14,47.18,47.07,47.08,28000.0,37.1673,37.1988,37.1121,37.12,28000.0
2010-08-25 10:35:00,47.09,47.1,47.02,47.06,32800.0,37.1279,37.1357,37.0727,37.1042,32800.0
2010-08-25 10:40:00,47.05,47.15,47.05,47.15,32200.0,37.0963,37.1752,37.0963,37.1752,32200.0
2010-08-25 10:45:00,47.15,47.22,47.14,47.21,33300.0,37.1752,37.2304,37.1673,37.2225,33300.0
2010-08-25 10:50:00,47.22,47.22,47.14,47.14,18300.0,37.2304,37.2304,37.1673,37.1673,18300.0
2010-08-25 10:55:00,47.14,47.26,47.14,47.25,11900.0,37.1673,37.2619,37.1673,37.254,11900.0
2010-08-25 11:00:00,47.24,47.35,47.24,47.3,34100.0,37.2461,37.3329,37.2461,37.2934,34100.0
2010-08-25 11:05:00,47.3,47.33,47.27,47.27,22900.0,37.2934,37.3171,37.2698,37.2698,22900.0
2010-08-25 11:10:00,47.27,47.28,47.19,47.24,43500.0,37.2698,37.2777,37.2067,37.2461,43500.0
2010-08-25 11:15:00,47.24,47.32,47.24,47.31,28300.0,37.2461,37.3092,37.2461,37.3013,28300.0
2010-08-25 11:20:00,47.32,47.36,47.3,47.31,65300.0,37.3092,37.3407,37.2934,37.3013,65300.0
2010-08-25 11:25:00,47.31,47.36,47.27,47.32,50000.0,37.3013,37.3407,37.2698,37.3092,50000.0
2010-08-25 11:30:00,47.31,47.31,47.25,47.25,19100.0,37.3013,37.3013,37.254,37.254,19100.0
2010-08-25 11:35:00,47.25,47.27,47.22,47.22,39100.0,37.254,37.2698,37.2304,37.2304,39100.0
2010-08-25 11:40:00,47.22,47.23,47.19,47.22,15900.0,37.2304,37.2382,37.2067,37.2304,15900.0
2010-08-25 11:45:00,47.23,47.25,47.16,47.17,30200.0,37.2382,37.254,37.1831,37.1909,30200.0
2010-08-25 11:50:00,47.17,47.22,47.17,47.22,17900.0,37.1909,37.2304,37.1909,37.2304,17900.0
2010-08-25 11:55:00,47.22,47.28,47.22,47.25,20200.0,37.2304,37.2777,37.2304,37.254,20200.0
2010-08-25 12:00:00,47.24,47.3,47.23,47.3,8900.0,37.2461,37.2934,37.2382,37.2934,8900.0
2010-08-25 12:05:00,47.3,47.3,47.2,47.22,35100.0,37.2934,37.2934,37.2146,37.2304,35100.0
2010-08-25 12:10:00,47.21,47.28,47.21,47.25,21500.0,37.2225,37.2777,37.2225,37.254,21500.0
2010-08-25 12:15:00,47.23,47.25,47.21,47.25,7900.0,37.2382,37.254,37.2225,37.254,7900.0
2010-08-25 12:20:00,47.25,47.25,47.19,47.21,5500.0,37.254,37.254,37.2067,37.2225,5500.0
2010-08-25 12:25:00,47.21,47.21,47.21,47.21,2200.0,37.2225,37.2225,37.2225,37.2225,2200.0
2010-08-25 12:30:00,47.22,47.25,47.15,47.16,14700.0,37.2304,37.254,37.1752,37.1831,14700.0
2010-08-25 12:35:00,47.15,47.16,47.13,47.13,12300.0,37.1752,37.1831,37.1594,37.1594,12300.0
2010-08-25 12:40:00,47.13,47.13,47.1,47.12,11900.0,37.1594,37.1594,37.1357,37.1515,11900.0
2010-08-25 12:45:00,47.11,47.13,47.11,47.12,7100.0,37.1436,37.1594,37.1436,37.1515,7100.0
2010-08-25 12:50:00,47.12,47.16,47.12,47.14,6700.0,37.1515,37.1831,37.1515,37.1673,6700.0
2010-08-25 12:55:00,47.14,47.16,47.13,47.15,5700.0,37.1673,37.1831,37.1594,37.1752,5700.0
2010-08-25 13:00:00,47.15,47.18,47.13,47.18,7100.0,37.1752,37.1988,37.1594,37.1988,7100.0
2010-08-25 13:05:00,47.19,47.2,47.16,47.19,8900.0,37.2067,37.2146,37.1831,37.2067,8900.0
2010-08-25 13:10:00,47.19,47.23,47.19,47.21,6900.0,37.2067,37.2382,37.2067,37.2225,6900.0
2010-08-25 13:15:00,47.22,47.24,47.17,47.24,5800.0,37.2304,37.2461,37.1909,37.2461,5800.0
2010-08-25 13:20:00,47.23,47.23,47.19,47.21,6300.0,37.2382,37.2382,37.2067,37.2225,6300.0
2010-08-25 13:25:00,47.23,47.23,47.18,47.18,3500.0,37.2382,37.2382,37.1988,37.1988,3500.0
2010-08-25 13:30:00,47.17,47.21,47.17,47.2,3600.0,37.1909,37.2225,37.1909,37.2146,3600.0
2010-08-25 13:35:00,47.2,47.24,47.2,47.24,10300.0,37.2146,37.2461,37.2146,37.2461,10300.0
2010-08-25 13:40:00,47.22,47.29,47.22,47.29,7200.0,37.2304,37.2855,37.2304,37.2855,7200.0
2010-08-25 13:45:00,47.29,47.31,47.28,47.31,9200.0,37.2855,37.3013,37.2777,37.3013,9200.0
2010-08-25 13:50:00,47.31,47.32,47.28,47.29,12800.0,37.3013,37.3092,37.2777,37.2855,12800.0
2010-08-25 13:55:00,47.3,47.33,47.3,47.3,6600.0,37.2934,37.3171,37.2934,37.2934,6600.0
2010-08-25 14:00:00,47.3,47.35,47.3,47.35,22200.0,37.2934,37.3329,37.2934,37.3329,22200.0
2010-08-25 14:05:00,47.36,47.4,47.36,47.39,9200.0,37.3407,37.3723,37.3407,37.3644,9200.0
2010-08-25 14:10:00,47.39,47.46,47.37,47.44,22000.0,37.3644,37.4196,37.3486,37.4038,22000.0
2010-08-25 14:15:00,47.45,47.45,47.41,47.42,4500.0,37.4117,37.4117,37.3802,37.388,4500.0
2010-08-25 14:20:00,47.43,47.43,47.39,47.39,5600.0,37.3959,37.3959,37.3644,37.3644,5600.0
2010-08-25 14:25:00,47.39,47.41,47.37,47.4,8800.0,37.3644,37.3802,37.3486,37.3723,8800.0
2010-08-25 14:30:00,47.4,47.49,47.38,47.48,14800.0,37.3723,37.4432,37.3565,37.4354,14800.0
2010-08-25 14:35:00,47.48,47.59,47.48,47.56,63200.0,37.4354,37.5221,37.4354,37.4984,63200.0
2010-08-25 14:40:00,47.56,47.61,47.54,47.55,56600.0,37.4984,37.5379,37.4827,37.4905,56600.0
2010-08-25 14:45:00,47.54,47.61,47.52,47.6,49900.0,37.4827,37.5379,37.4669,37.53,49900.0
2010-08-25 14:50:00,47.6,47.61,47.58,47.61,27300.0,37.53,37.5379,37.5142,37.5379,27300.0
2010-08-25 14:55:00,47.61,47.63,47.59,47.63,10700.0,37.5379,37.5536,37.5221,37.5536,10700.0
2010-08-25 15:00:00,47.63,47.64,47.59,47.61,9500.0,37.5536,37.5615,37.5221,37.5379,9500.0
2010-08-25 15:05:00,47.6,47.6,47.59,47.59,15000.0,37.53,37.53,37.5221,37.5221,15000.0
2010-08-25 15:10:00,47.59,47.62,47.59,47.61,8300.0,37.5221,37.5457,37.5221,37.5379,8300.0
2010-08-25 15:15:00,47.61,47.61,47.5,47.52,65600.0,37.5379,37.5379,37.4511,37.4669,65600.0
2010-08-25 15:20:00,47.52,47.53,47.49,47.52,31400.0,37.4669,37.4748,37.4432,37.4669,31400.0
2010-08-25 15:25:00,47.52,47.56,47.52,47.52,13100.0,37.4669,37.4984,37.4669,37.4669,13100.0
2010-08-25 15:30:00,47.52,47.69,47.52,47.69,37300.0,37.4669,37.6009,37.4669,37.6009,37300.0
2010-08-25 15:35:00,47.69,47.71,47.63,47.69,35300.0,37.6009,37.6167,37.5536,37.6009,35300.0
2010-08-25 15:40:00,47.69,47.75,47.66,47.75,34900.0,37.6009,37.6482,37.5773,37.6482,34900.0
2010-08-25 15:45:00,47.76,47.77,47.73,47.73,51800.0,37.6561,37.664,37.6325,37.6325,51800.0
2010-08-25 15:50:00,47.74,47.78,47.68,47.7,119600.0,37.6403,37.6719,37.593,37.6088,119600.0
2010-08-25 15:55:00,47.69,47.69,47.59,47.6,88500.0,37.6009,37.6009,37.5221,37.53,88500.0
2010-08-26 09:30:00,47.7,47.95,47.7,47.89,89800.0,37.6088,37.8059,37.6088,37.7586,89800.0
2010-08-26 09:35:00,47.89,47.95,47.85,47.88,42800.0,37.7586,37.8059,37.7271,37.7507,42800.0
2010-08-26 09:40:00,47.87,47.95,47.83,47.93,55200.0,37.7428,37.8059,37.7113,37.7902,55200.0
2010-08-26 09:45:00,47.94,47.96,47.88,47.88,32200.0,37.798,37.8138,37.7507,37.7507,32200.0
2010-08-26 09:50:00,47.88,47.88,47.77,47.78,34600.0,37.7507,37.7507,37.664,37.6719,34600.0
2010-08-26 09:55:00,47.78,47.93,47.78,47.92,47000.0,37.6719,37.7902,37.6719,37.7823,47000.0
2010-08-26 10:00:00,47.91,48.0,47.91,47.97,61800.0,37.7744,37.8453,37.7744,37.8217,61800.0
2010-08-26 10:05:00,47.97,47.98,47.9,47.98,39400.0,37.8217,37.8296,37.7665,37.8296,39400.0
2010-08-26 10:10:00,47.98,48.03,47.96,47.98,41400.0,37.8296,37.869,37.8138,37.8296,41400.0
2010-08-26 10:15:00,47.99,48.01,47.96,47.98,15300.0,37.8375,37.8532,37.8138,37.8296,15300.0
2010-08-26 10:20:00,47.97,47.99,47.91,47.94,14300.0,37.8217,37.8375,37.7744,37.798,14300.0
2010-08-26 10:25:00,47.93,47.93,47.87,47.91,14300.0,37.7902,37.7902,37.7428,37.7744,14300.0
2010-08-26 10:30:00,47.92,47.96,47.89,47.94,25000.0,37.7823,37.8138,37.7586,37.798,25000.0
2010-08-26 10:35:00,47.93,48.04,47.93,48.01,27800.0,37.7902,37.8769,37.7902,37.8532,27800.0
2010-08-26 10:40:00,48.01,48.04,47.99,48.02,32800.0,37.8532,37.8769,37.8375,37.8611,32800.0
2010-08-26 10:45:00,48.01,48.03,47.97,47.98,29100.0,37.8532,37.869,37.8217,37.8296,29100.0
2010-08-26 10:50:00,47.98,48.0,47.93,47.94,14700.0,37.8296,37.8453,37.7902,37.798,14700.0
2010-08-26 10:55:00,47.93,47.93,47.88,47.9,32700.0,37.7902,37.7902,37.7507,37.7665,32700.0
2010-08-26 11:00:00,47.9,47.92,47.85,47.86,31200.0,37.7665,37.7823,37.7271,37.735,31200.0
2010-08-26 11:05:00,47.85,47.85,47.7,47.75,58600.0,37.7271,37.7271,37.6088,37.6482,58600.0
2010-08-26 11:10:00,47.74,47.76,47.71,47.76,31200.0,37.6403,37.6561,37.6167,37.6561,31200.0
2010-08-26 11:15:00,47.75,47.79,47.72,47.77,51200.0,37.6482,37.6798,37.6246,37.664,51200.0
2010-08-26 11:20:00,47.77,47.78,47.73,47.74,23000.0,37.664,37.6719,37.6325,37.6403,23000.0
2010-08-26 11:25:00,47.71,47.79,47.7,47.78,15700.0,37.6167,37.6798,37.6088,37.6719,15700.0
2010-08-26 11:30:00,47.78,47.82,47.76,47.82,16600.0,37.6719,37.7034,37.6561,37.7034,16600.0
2010-08-26 11:35:00,47.82,47.83,47.77,47.77,10500.0,37.7034,37.7113,37.664,37.664,10500.0
2010-08-26 11:40:00,47.76,47.78,47.71,47.73,27200.0,37.6561,37.6719,37.6167,37.6325,27200.0
2010-08-26 11:45:00,47.74,47.75,47.69,47.73,15600.0,37.6403,37.6482,37.6009,37.6325,15600.0
2010-08-26 11:50:00,47.73,47.73,47.64,47.64,27600.0,37.6325,37.6325,37.5615,37.5615,27600.0
2010-08-26 11:55:00,47.65,47.77,47.65,47.77,34300.0,37.5694,37.664,37.5694,37.664,34300.0
2010-08-26 12:00:00,47.78,47.78,47.73,47.74,11700.0,37.6719,37.6719,37.6325,37.6403,11700.0
2010-08-26 12:05:00,47.72,47.74,47.72,47.73,4200.0,37.6246,37.6403,37.6246,37.6325,4200.0
2010-08-26 12:10:00,47.74,47.74,47.73,47.73,3900.0,37.6403,37.6403,37.6325,37.6325,3900.0
2010-08-26 12:15:00,47.72,47.72,47.68,47.69,15400.0,37.6246,37.6246,37.593,37.6009,15400.0
2010-08-26 12:20:00,47.7,47.79,47.7,47.77,8900.0,37.6088,37.6798,37.6088,37.664,8900.0
2010-08-26 12:25:00,47.77,47.79,47.76,47.77,6700.0,37.664,37.6798,37.6561,37.664,6700.0
2010-08-26 12:30:00,47.76,47.77,47.76,47.77,3300.0,37.6561,37.664,37.6561,37.664,3300.0
2010-08-26 12:35:00,47.77,47.79,47.76,47.77,9200.0,37.664,37.6798,37.6561,37.664,9200.0
2010-08-26 12:40:00,47.76,47.76,47.7,47.73,8800.0,37.6561,37.6561,37.6088,37.6325,8800.0
2010-08-26 12:45:00,47.73,47.76,47.72,47.73,15600.0,37.6325,37.6561,37.6246,37.6325,15600.0
2010-08-26 12:50:00,47.75,47.75,47.66,47.68,23000.0,37.6482,37.6482,37.5773,37.593,23000.0
2010-08-26 12:55:00,47.69,47.74,47.64,47.74,22000.0,37.6009,37.6403,37.5615,37.6403,22000.0
2010-08-26 13:00:00,47.75,47.76,47.72,47.72,6800.0,37.6482,37.6561,37.6246,37.6246,6800.0
2010-08-26 13:05:00,47.72,47.72,47.69,47.7,7100.0,37.6246,37.6246,37.6009,37.6088,7100.0
2010-08-26 13:10:00,47.7,47.7,47.66,47.68,12600.0,37.6088,37.6088,37.5773,37.593,12600.0
2010-08-26 13:15:00,47.67,47.69,47.67,47.68,5100.0,37.5852,37.6009,37.5852,37.593,5100.0
2010-08-26 13:20:00,47.68,47.7,47.67,47.68,7300.0,37.593,37.6088,37.5852,37.593,7300.0
2010-08-26 13:25:00,47.7,47.7,47.66,47.68,13600.0,37.6088,37.6088,37.5773,37.593,13600.0
2010-08-26 13:30:00,47.68,47.72,47.67,47.7,19200.0,37.593,37.6246,37.5852,37.6088,19200.0
2010-08-26 13:35:00,47.7,47.71,47.67,47.67,6100.0,37.6088,37.6167,37.5852,37.5852,6100.0
2010-08-26 13:40:00,47.69,47.69,47.65,47.66,8400.0,37.6009,37.6009,37.5694,37.5773,8400.0
2010-08-26 13:45:00,47.65,47.68,47.64,47.64,4600.0,37.5694,37.593,37.5615,37.5615,4600.0
2010-08-26 13:50:00,47.63,47.66,47.63,47.65,7000.0,37.5536,37.5773,37.5536,37.5694,7000.0
2010-08-26 13:55:00,47.65,47.65,47.61,47.62,26300.0,37.5694,37.5694,37.5379,37.5457,26300.0
2010-08-26 14:00:00,47.6,47.63,47.59,47.62,11600.0,37.53,37.5536,37.5221,37.5457,11600.0
2010-08-26 14:05:00,47.61,47.62,47.56,47.57,19300.0,37.5379,37.5457,37.4984,37.5063,19300.0
2010-08-26 14:10:00,47.56,47.57,47.51,47.56,65700.0,37.4984,37.5063,37.459,37.4984,65700.0
2010-08-26 14:15:00,47.55,47.56,47.5,47.5,28300.0,37.4905,37.4984,37.4511,37.4511,28300.0
2010-08-26 14:20:00,47.5,47.52,47.46,47.5,48600.0,37.4511,37.4669,37.4196,37.4511,48600.0
2010-08-26 14:25:00,47.5,47.51,47.49,47.5,10100.0,37.4511,37.459,37.4432,37.4511,10100.0
2010-08-26 14:30:00,47.48,47.48,47.42,47.46,23000.0,37.4354,37.4354,37.388,37.4196,23000.0
2010-08-26 14:35:00,47.46,47.47,47.44,47.47,17400.0,37.4196,37.4275,37.4038,37.4275,17400.0
2010-08-26 14:40:00,47.47,47.48,47.45,47.47,15900.0,37.4275,37.4354,37.4117,37.4275,15900.0
2010-08-26 14:45:00,47.46,47.47,47.4,47.42,21200.0,37.4196,37.4275,37.3723,37.388,21200.0
2010-08-26 14:50:00,47.43,47.43,47.39,47.39,17600.0,37.3959,37.3959,37.3644,37.3644,17600.0
2010-08-26 14:55:00,47.38,47.38,47.29,47.32,36300.0,37.3565,37.3565,37.2855,37.3092,36300.0
2010-08-26 15:00:00,47.32,47.36,47.31,47.33,23500.0,37.3092,37.3407,37.3013,37.3171,23500.0
2010-08-26 15:05:00,47.33,47.35,47.28,47.33,191000.0,37.3171,37.3329,37.2777,37.3171,191000.0
2010-08-26 15:10:00,47.35,47.37,47.3,47.31,77100.0,37.3329,37.3486,37.2934,37.3013,77100.0
2010-08-26 15:15:00,47.31,47.39,47.29,47.39,27400.0,37.3013,37.3644,37.2855,37.3644,27400.0
2010-08-26 15:20:00,47.39,47.43,47.33,47.33,89000.0,37.3644,37.3959,37.3171,37.3171,89000.0
2010-08-26 15:25:00,47.33,47.34,47.29,47.32,39800.0,37.3171,37.325,37.2855,37.3092,39800.0
2010-08-26 15:30:00,47.32,47.33,47.29,47.32,86900.0,37.3092,37.3171,37.2855,37.3092,86900.0
2010-08-26 15:35:00,47.32,47.37,47.31,47.37,79400.0,37.3092,37.3486,37.3013,37.3486,79400.0
2010-08-26 15:40:00,47.37,47.49,47.37,47.48,49300.0,37.3486,37.4432,37.3486,37.4354,49300.0
2010-08-26 15:45:00,47.47,47.48,47.39,47.43,65300.0,37.4275,37.4354,37.3644,37.3959,65300.0
2010-08-26 15:50:00,47.42,47.44,47.36,47.38,52100.0,37.388,37.4038,37.3407,37.3565,52100.0
2010-08-26 15:55:00,47.38,47.4,47.31,47.35,102700.0,37.3565,37.3723,37.3013,37.3329,102700.0
2010-08-27 09:30:00,47.3,47.79,47.3,47.6,37400.0,37.2934,37.6798,37.2934,37.53,37400.0
2010-08-27 09:35:00,47.59,47.59,47.51,47.52,45900.0,37.5221,37.5221,37.459,37.4669,45900.0
2010-08-27 09:40:00,47.52,47.57,47.47,47.48,40900.0,37.4669,37.5063,37.4275,37.4354,40900.0
2010-08-27 09:45:00,47.46,47.5,47.43,47.44,22600.0,37.4196,37.4511,37.3959,37.4038,22600.0
2010-08-27 09:50:00,47.44,47.52,47.43,47.49,14500.0,37.4038,37.4669,37.3959,37.4432,14500.0
2010-08-27 09:55:00,47.49,47.59,47.29,47.29,64400.0,37.4432,37.5221,37.2855,37.2855,64400.0
2010-08-27 10:00:00,47.31,47.38,47.11,47.21,107500.0,37.3013,37.3565,37.1436,37.2225,107500.0
2010-08-27 10:05:00,47.2,47.27,47.1,47.26,121600.0,37.2146,37.2698,37.1357,37.2619,121600.0
2010-08-27 10:10:00,47.25,47.43,47.19,47.38,77400.0,37.254,37.3959,37.2067,37.3565,77400.0
2010-08-27 10:15:00,47.39,47.48,47.39,47.44,32400.0,37.3644,37.4354,37.3644,37.4038,32400.0
2010-08-27 10:20:00,47.4,47.51,47.33,47.47,36400.0,37.3723,37.459,37.3171,37.4275,36400.0
2010-08-27 10:25:00,47.47,47.58,47.47,47.55,29900.0,37.4275,37.5142,37.4275,37.4905,29900.0
2010-08-27 10:30:00,47.55,47.68,47.55,47.61,61100.0,37.4905,37.593,37.4905,37.5379,61100.0
2010-08-27 10:35:00,47.62,47.71,47.57,47.67,30700.0,37.5457,37.6167,37.5063,37.5852,30700.0
2010-08-27 10:40:00,47.66,47.69,47.64,47.64,43600.0,37.5773,37.6009,37.5615,37.5615,43600.0
2010-08-27 10:45:00,47.64,47.66,47.59,47.61,7600.0,37.5615,37.5773,37.5221,37.5379,7600.0
2010-08-27 10:50:00,47.6,47.65,47.6,47.61,9500.0,37.53,37.5694,37.53,37.5379,9500.0
2010-08-27 10:55:00,47.6,47.6,47.54,47.6,22800.0,37.53,37.53,37.4827,37.53,22800.0
2010-08-27 11:00:00,47.61,47.71,47.61,47.7,11200.0,37.5379,37.6167,37.5379,37.6088,11200.0
2010-08-27 11:05:00,47.7,47.86,47.69,47.83,75400.0,37.6088,37.735,37.6009,37.7113,75400.0
2010-08-27 11:10:00,47.82,47.9,47.8,47.88,17800.0,37.7034,37.7665,37.6877,37.7507,17800.0
2010-08-27 11:15:00,47.89,47.95,47.86,47.87,23600.0,37.7586,37.8059,37.735,37.7428,23600.0
2010-08-27 11:20:00,47.88,47.9,47.86,47.9,13500.0,37.7507,37.7665,37.735,37.7665,13500.0
2010-08-27 11:25:00,47.9,47.92,47.86,47.91,12100.0,37.7665,37.7823,37.735,37.7744,12100.0
2010-08-27 11:30:00,47.92,47.94,47.85,47.85,60400.0,37.7823,37.798,37.7271,37.7271,60400.0
2010-08-27 11:35:00,47.84,47.84,47.81,47.81,7000.0,37.7192,37.7192,37.6955,37.6955,7000.0
2010-08-27 11:40:00,47.79,47.79,47.75,47.75,19000.0,37.6798,37.6798,37.6482,37.6482,19000.0
2010-08-27 11:45:00,47.76,47.82,47.76,47.82,8100.0,37.6561,37.7034,37.6561,37.7034,8100.0
2010-08-27 11:50:00,47.83,47.87,47.78,47.8,9700.0,37.7113,37.7428,37.6719,37.6877,9700.0
2010-08-27 11:55:00,47.8,47.81,47.77,47.8,12300.0,37.6877,37.6955,37.664,37.6877,12300.0
2010-08-27 12:00:00,47.8,47.82,47.77,47.79,12400.0,37.6877,37.7034,37.664,37.6798,12400.0
2010-08-27 12:05:00,47.8,47.83,47.79,47.81,5400.0,37.6877,37.7113,37.6798,37.6955,5400.0
2010-08-27 12:10:00,47.8,47.86,47.8,47.85,5200.0,37.6877,37.735,37.6877,37.7271,5200.0
2010-08-27 12:15:00,47.85,47.91,47.85,47.91,9200.0,37.7271,37.7744,37.7271,37.7744,9200.0
2010-08-27 12:20:00,47.91,47.91,47.86,47.9,8700.0,37.7744,37.7744,37.735,37.7665,8700.0
2010-08-27 12:25:00,47.89,47.9,47.86,47.86,4100.0,37.7586,37.7665,37.735,37.735,4100.0
2010-08-27 12:30:00,47.87,47.88,47.84,47.85,6300.0,37.7428,37.7507,37.7192,37.7271,6300.0
2010-08-27 12:35:00,47.86,47.87,47.81,47.81,2300.0,37.735,37.7428,37.6955,37.6955,2300.0
2010-08-27 12:40:00,47.82,47.83,47.78,47.78,5700.0,37.7034,37.7113,37.6719,37.6719,5700.0
2010-08-27 12:45:00,47.77,47.8,47.76,47.77,7000.0,37.664,37.6877,37.6561,37.664,7000.0
2010-08-27 12:50:00,47.77,47.78,47.76,47.77,16200.0,37.664,37.6719,37.6561,37.664,16200.0
2010-08-27 12:55:00,47.77,47.77,47.7,47.71,11000.0,37.664,37.664,37.6088,37.6167,11000.0
2010-08-27 13:00:00,47.7,47.73,47.7,47.72,2400.0,37.6088,37.6325,37.6088,37.6246,2400.0
2010-08-27 13:05:00,47.73,47.74,47.71,47.73,4300.0,37.6325,37.6403,37.6167,37.6325,4300.0
2010-08-27 13:10:00,47.73,47.74,47.69,47.69,9100.0,37.6325,37.6403,37.6009,37.6009,9100.0
2010-08-27 13:15:00,47.69,47.7,47.68,47.69,5400.0,37.6009,37.6088,37.593,37.6009,5400.0
2010-08-27 13:20:00,47.69,47.73,47.69,47.72,12300.0,37.6009,37.6325,37.6009,37.6246,12300.0
2010-08-27 13:25:00,47.72,47.83,47.7,47.82,27400.0,37.6246,37.7113,37.6088,37.7034,27400.0
2010-08-27 13:30:00,47.84,47.93,47.82,47.91,33600.0,37.7192,37.7902,37.7034,37.7744,33600.0
2010-08-27 13:35:00,47.91,47.97,47.88,47.88,16300.0,37.7744,37.8217,37.7507,37.7507,16300.0
2010-08-27 13:40:00,47.89,47.93,47.89,47.89,33000.0,37.7586,37.7902,37.7586,37.7586,33000.0
2010-08-27 13:45:00,47.89,47.91,47.87,47.87,4800.0,37.7586,37.7744,37.7428,37.7428,4800.0
2010-08-27 13:50:00,47.86,47.91,47.86,47.91,4100.0,37.735,37.7744,37.735,37.7744,4100.0
2010-08-27 13:55:00,47.91,47.95,47.87,47.95,15800.0,37.7744,37.8059,37.7428,37.8059,15800.0
2010-08-27 14:00:00,47.95,48.0,47.94,47.96,7400.0,37.8059,37.8453,37.798,37.8138,7400.0
2010-08-27 14:05:00,47.93,47.93,47.87,47.92,12400.0,37.7902,37.7902,37.7428,37.7823,12400.0
2010-08-27 14:10:00,47.92,47.96,47.91,47.91,7100.0,37.7823,37.8138,37.7744,37.7744,7100.0
2010-08-27 14:15:00,47.9,47.94,47.89,47.93,17900.0,37.7665,37.798,37.7586,37.7902,17900.0
2010-08-27 14:20:00,47.93,47.94,47.89,47.91,9400.0,37.7902,37.798,37.7586,37.7744,9400.0
2010-08-27 14:25:00,47.9,47.93,47.9,47.93,8100.0,37.7665,37.7902,37.7665,37.7902,8100.0
2010-08-27 14:30:00,47.93,48.0,47.93,48.0,32900.0,37.7902,37.8453,37.7902,37.8453,32900.0
2010-08-27 14:35:00,47.99,48.01,47.99,48.0,27500.0,37.8375,37.8532,37.8375,37.8453,27500.0
2010-08-27 14:40:00,48.0,48.0,47.98,47.99,11300.0,37.8453,37.8453,37.8296,37.8375,11300.0
2010-08-27 14:45:00,47.99,48.01,47.94,47.95,30300.0,37.8375,37.8532,37.798,37.8059,30300.0
2010-08-27 14:50:00,47.95,47.96,47.91,47.91,19400.0,37.8059,37.8138,37.7744,37.7744,19400.0
2010-08-27 14:55:00,47.91,47.96,47.91,47.95,15600.0,37.7744,37.8138,37.7744,37.8059,15600.0
2010-08-27 15:00:00,47.95,47.95,47.91,47.92,21800.0,37.8059,37.8059,37.7744,37.7823,21800.0
2010-08-27 15:05:00,47.92,47.95,47.9,47.95,13200.0,37.7823,37.8059,37.7665,37.8059,13200.0
2010-08-27 15:10:00,47.95,47.97,47.92,47.94,17000.0,37.8059,37.8217,37.7823,37.798,17000.0
2010-08-27 15:15:00,47.96,47.96,47.9,47.92,13100.0,37.8138,37.8138,37.7665,37.7823,13100.0
2010-08-27 15:20:00,47.91,48.01,47.91,48.01,14500.0,37.7744,37.8532,37.7744,37.8532,14500.0
2010-08-27 15:25:00,48.02,48.06,48.0,48.05,15600.0,37.8611,37.8927,37.8453,37.8848,15600.0
2010-08-27 15:30:00,48.05,48.06,48.01,48.02,23500.0,37.8848,37.8927,37.8532,37.8611,23500.0
2010-08-27 15:35:00,48.02,48.04,48.0,48.02,18400.0,37.8611,37.8769,37.8453,37.8611,18400.0
2010-08-27 15:40:00,48.02,48.03,47.99,48.03,29700.0,37.8611,37.869,37.8375,37.869,29700.0
2010-08-27 15:45:00,48.03,48.07,48.02,48.03,55300.0,37.869,37.9005,37.8611,37.869,55300.0
2010-08-27 15:50:00,48.02,48.1,48.02,48.08,68700.0,37.8611,37.9242,37.8611,37.9084,68700.0
2010-08-27 15:55:00,48.07,48.1,47.98,47.99,105500.0,37.9005,37.9242,37.8296,37.8375,105500.0
2010-08-30 09:30:00,48.3,48.55,48.3,48.41,179700.0,38.0819,38.279,38.0819,38.1686,179700.0
2010-08-30 09:35:00,48.41,48.51,48.4,48.44,79300.0,38.1686,38.2475,38.1607,38.1923,79300.0
2010-08-30 09:40:00,48.46,48.5,48.39,48.46,30800.0,38.208,38.2396,38.1528,38.208,30800.0
2010-08-30 09:45:00,48.45,48.5,48.45,48.46,11900.0,38.2001,38.2396,38.2001,38.208,11900.0
2010-08-30 09:50:00,48.45,48.48,48.39,48.42,24400.0,38.2001,38.2238,38.1528,38.1765,24400.0
2010-08-30 09:55:00,48.42,48.49,48.41,48.45,16400.0,38.1765,38.2317,38.1686,38.2001,16400.0
2010-08-30 10:00:00,48.46,48.46,48.4,48.45,21000.0,38.208,38.208,38.1607,38.2001,21000.0
2010-08-30 10:05:00,48.45,48.48,48.42,48.44,6600.0,38.2001,38.2238,38.1765,38.1923,6600.0
2010-08-30 10:10:00,48.44,48.44,48.41,48.43,5200.0,38.1923,38.1923,38.1686,38.1844,5200.0
2010-08-30 10:15:00,48.43,48.43,48.3,48.35,57900.0,38.1844,38.1844,38.0819,38.1213,57900.0
2010-08-30 10:20:00,48.35,48.35,48.28,48.31,41900.0,38.1213,38.1213,38.0661,38.0898,41900.0
2010-08-30 10:25:00,48.31,48.31,48.24,48.25,60700.0,38.0898,38.0898,38.0346,38.0425,60700.0
2010-08-30 10:30:00,48.24,48.26,48.23,48.25,43900.0,38.0346,38.0503,38.0267,38.0425,43900.0
2010-08-30 10:35:00,48.25,48.26,48.25,48.25,10600.0,38.0425,38.0503,38.0425,38.0425,10600.0
2010-08-30 10:40:00,48.25,48.27,48.24,48.27,17600.0,38.0425,38.0582,38.0346,38.0582,17600.0
2010-08-30 10:45:00,48.26,48.33,48.25,48.33,9200.0,38.0503,38.1055,38.0425,38.1055,9200.0
2010-08-30 10:50:00,48.34,48.39,48.33,48.37,22400.0,38.1134,38.1528,38.1055,38.1371,22400.0
2010-08-30 10:55:00,48.38,48.4,48.36,48.37,6000.0,38.145,38.1607,38.1292,38.1371,6000.0
2010-08-30 11:00:00,48.37,48.37,48.29,48.3,13800.0,38.1371,38.1371,38.074,38.0819,13800.0
2010-08-30 11:05:00,48.3,48.3,48.26,48.29,21400.0,38.0819,38.0819,38.0503,38.074,21400.0
2010-08-30 11:10:00,48.29,48.3,48.22,48.23,17900.0,38.074,38.0819,38.0188,38.0267,17900.0
2010-08-30 11:15:00,48.23,48.24,48.2,48.24,24800.0,38.0267,38.0346,38.003,38.0346,24800.0
2010-08-30 11:20:00,48.25,48.25,48.2,48.21,49600.0,38.0425,38.0425,38.003,38.0109,49600.0
2010-08-30 11:25:00,48.22,48.24,48.19,48.21,62600.0,38.0188,38.0346,37.9951,38.0109,62600.0
2010-08-30 11:30:00,48.21,48.24,48.18,48.2,96200.0,38.0109,38.0346,37.9873,38.003,96200.0
2010-08-30 11:35:00,48.19,48.22,48.15,48.16,76300.0,37.9951,38.0188,37.9636,37.9715,76300.0
2010-08-30 11:40:00,48.17,48.17,48.12,48.12,26900.0,37.9794,37.9794,37.94,37.94,26900.0
2010-08-30 11:45:00,48.11,48.12,48.08,48.12,58800.0,37.9321,37.94,37.9084,37.94,58800.0
2010-08-30 11:50:00,48.12,48.15,48.12,48.14,35400.0,37.94,37.9636,37.94,37.9557,35400.0
2010-08-30 11:55:00,48.12,48.17,48.12,48.16,14300.0,37.94,37.9794,37.94,37.9715,14300.0
2010-08-30 12:00:00,48.16,48.18,48.15,48.15,40500.0,37.9715,37.9873,37.9636,37.9636,40500.0
2010-08-30 12:05:00,48.15,48.17,48.14,48.17,10300.0,37.9636,37.9794,37.9557,37.9794,10300.0
2010-08-30 12:10:00,48.17,48.2,48.17,48.19,5900.0,37.9794,38.003,37.9794,37.9951,5900.0
2010-08-30 12:15:00,48.2,48.21,48.19,48.19,10600.0,38.003,38.0109,37.9951,37.9951,10600.0
2010-08-30 12:20:00,48.19,48.2,48.19,48.2,1100.0,37.9951,38.003,37.9951,38.003,1100.0
2010-08-30 12:25:00,48.19,48.19,48.17,48.18,4100.0,37.9951,37.9951,37.9794,37.9873,4100.0
2010-08-30 12:30:00,48.17,48.18,48.17,48.18,2500.0,37.9794,37.9873,37.9794,37.9873,2500.0
2010-08-30 12:35:00,48.18,48.2,48.17,48.2,9400.0,37.9873,38.003,37.9794,38.003,9400.0
2010-08-30 12:40:00,48.22,48.23,48.22,48.22,1700.0,38.0188,38.0267,38.0188,38.0188,1700.0
2010-08-30 12:45:00,48.22,48.29,48.22,48.27,18600.0,38.0188,38.074,38.0188,38.0582,18600.0
2010-08-30 12:50:00,48.26,48.26,48.24,48.24,15100.0,38.0503,38.0503,38.0346,38.0346,15100.0
2010-08-30 12:55:00,48.24,48.27,48.21,48.22,10100.0,38.0346,38.0582,38.0109,38.0188,10100.0
2010-08-30 13:00:00,48.21,48.22,48.2,48.21,2400.0,38.0109,38.0188,38.003,38.0109,2400.0
2010-08-30 13:05:00,48.21,48.22,48.21,48.22,1400.0,38.0109,38.0188,38.0109,38.0188,1400.0
2010-08-30 13:10:00,48.21,48.25,48.21,48.21,6900.0,38.0109,38.0425,38.0109,38.0109,6900.0
2010-08-30 13:15:00,48.22,48.26,48.22,48.24,3600.0,38.0188,38.0503,38.0188,38.0346,3600.0
2010-08-30 13:20:00,48.23,48.23,48.17,48.2,3400.0,38.0267,38.0267,37.9794,38.003,3400.0
2010-08-30 13:25:00,48.2,48.2,48.11,48.11,16700.0,38.003,38.003,37.9321,37.9321,16700.0
2010-08-30 13:30:00,48.13,48.14,48.12,48.14,5800.0,37.9478,37.9557,37.94,37.9557,5800.0
2010-08-30 13:35:00,48.15,48.15,48.12,48.12,3400.0,37.9636,37.9636,37.94,37.94,3400.0
2010-08-30 13:40:00,48.12,48.18,48.12,48.17,6100.0,37.94,37.9873,37.94,37.9794,6100.0
2010-08-30 13:45:00,48.18,48.19,48.17,48.17,2500.0,37.9873,37.9951,37.9794,37.9794,2500.0
2010-08-30 13:50:00,48.19,48.19,48.15,48.15,3800.0,37.9951,37.9951,37.9636,37.9636,3800.0
2010-08-30 13:55:00,48.14,48.17,48.11,48.12,12300.0,37.9557,37.9794,37.9321,37.94,12300.0
2010-08-30 14:00:00,48.11,48.13,48.1,48.1,13700.0,37.9321,37.9478,37.9242,37.9242,13700.0
2010-08-30 14:05:00,48.1,48.12,48.04,48.07,21800.0,37.9242,37.94,37.8769,37.9005,21800.0
2010-08-30 14:10:00,48.08,48.08,48.07,48.07,3200.0,37.9084,37.9084,37.9005,37.9005,3200.0
2010-08-30 14:15:00,48.05,48.07,48.03,48.07,10200.0,37.8848,37.9005,37.869,37.9005,10200.0
2010-08-30 14:20:00,48.07,48.07,48.05,48.06,5000.0,37.9005,37.9005,37.8848,37.8927,5000.0
2010-08-30 14:25:00,48.05,48.13,48.04,48.13,8300.0,37.8848,37.9478,37.8769,37.9478,8300.0
2010-08-30 14:30:00,48.12,48.15,48.11,48.12,17000.0,37.94,37.9636,37.9321,37.94,17000.0
2010-08-30 14:35:00,48.12,48.12,48.07,48.08,16000.0,37.94,37.94,37.9005,37.9084,16000.0
2010-08-30 14:40:00,48.09,48.11,48.09,48.11,23200.0,37.9163,37.9321,37.9163,37.9321,23200.0
2010-08-30 14:45:00,48.1,48.11,48.06,48.06,24600.0,37.9242,37.9321,37.8927,37.8927,24600.0
2010-08-30 14:50:00,48.07,48.11,48.04,48.1,50100.0,37.9005,37.9321,37.8769,37.9242,50100.0
2010-08-30 14:55:00,48.1,48.11,48.09,48.11,12500.0,37.9242,37.9321,37.9163,37.9321,12500.0
2010-08-30 15:00:00,48.11,48.14,48.1,48.11,77700.0,37.9321,37.9557,37.9242,37.9321,77700.0
2010-08-30 15:05:00,48.12,48.12,48.08,48.09,25300.0,37.94,37.94,37.9084,37.9163,25300.0
2010-08-30 15:10:00,48.08,48.08,48.06,48.06,11600.0,37.9084,37.9084,37.8927,37.8927,11600.0
2010-08-30 15:15:00,48.07,48.07,48.0,48.03,30300.0,37.9005,37.9005,37.8453,37.869,30300.0
2010-08-30 15:20:00,48.03,48.05,47.98,48.04,35800.0,37.869,37.8848,37.8296,37.8769,35800.0
2010-08-30 15:25:00,48.03,48.05,48.02,48.04,43400.0,37.869,37.8848,37.8611,37.8769,43400.0
2010-08-30 15:30:00,48.04,48.06,48.02,48.03,92000.0,37.8769,37.8927,37.8611,37.869,92000.0
2010-08-30 15:35:00,48.03,48.07,48.03,48.07,30700.0,37.869,37.9005,37.869,37.9005,30700.0
2010-08-30 15:40:00,48.07,48.08,48.03,48.04,22400.0,37.9005,37.9084,37.869,37.8769,22400.0
2010-08-30 15:45:00,48.04,48.04,47.91,47.91,48600.0,37.8769,37.8769,37.7744,37.7744,48600.0
2010-08-30 15:50:00,47.91,47.92,47.89,47.91,69600.0,37.7744,37.7823,37.7586,37.7744,69600.0
2010-08-30 15:55:00,47.91,47.98,47.9,47.91,152700.0,37.7744,37.8296,37.7665,37.7744,152700.0
2010-08-31 09:30:00,47.68,47.68,47.56,47.58,124800.0,37.593,37.593,37.4984,37.5142,124800.0
2010-08-31 09:35:00,47.58,47.63,47.47,47.5,114900.0,37.5142,37.5536,37.4275,37.4511,114900.0
2010-08-31 09:40:00,47.49,47.57,47.44,47.47,38900.0,37.4432,37.5063,37.4038,37.4275,38900.0
2010-08-31 09:45:00,47.5,47.74,47.5,47.73,47200.0,37.4511,37.6403,37.4511,37.6325,47200.0
2010-08-31 09:50:00,47.73,47.75,47.67,47.72,27000.0,37.6325,37.6482,37.5852,37.6246,27000.0
2010-08-31 09:55:00,47.72,47.75,47.6,47.66,31200.0,37.6246,37.6482,37.53,37.5773,31200.0
2010-08-31 10:00:00,47.66,47.88,47.66,47.83,86900.0,37.5773,37.7507,37.5773,37.7113,86900.0
2010-08-31 10:05:00,47.81,47.86,47.79,47.86,34000.0,37.6955,37.735,37.6798,37.735,34000.0
2010-08-31 10:10:00,47.86,47.95,47.86,47.91,34200.0,37.735,37.8059,37.735,37.7744,34200.0
2010-08-31 10:15:00,47.91,47.93,47.84,47.85,25000.0,37.7744,37.7902,37.7192,37.7271,25000.0
2010-08-31 10:20:00,47.85,47.89,47.84,47.85,13900.0,37.7271,37.7586,37.7192,37.7271,13900.0
2010-08-31 10:25:00,47.85,47.89,47.84,47.89,15700.0,37.7271,37.7586,37.7192,37.7586,15700.0
2010-08-31 10:30:00,47.9,47.95,47.87,47.91,43600.0,37.7665,37.8059,37.7428,37.7744,43600.0
2010-08-31 10:35:00,47.91,47.91,47.78,47.8,31400.0,37.7744,37.7744,37.6719,37.6877,31400.0
2010-08-31 10:40:00,47.8,47.81,47.73,47.8,25600.0,37.6877,37.6955,37.6325,37.6877,25600.0
2010-08-31 10:45:00,47.8,47.8,47.75,47.8,20000.0,37.6877,37.6877,37.6482,37.6877,20000.0
2010-08-31 10:50:00,47.8,47.88,47.8,47.82,35100.0,37.6877,37.7507,37.6877,37.7034,35100.0
2010-08-31 10:55:00,47.82,47.89,47.81,47.88,31300.0,37.7034,37.7586,37.6955,37.7507,31300.0
2010-08-31 11:00:00,47.87,47.91,47.87,47.89,39300.0,37.7428,37.7744,37.7428,37.7586,39300.0
2010-08-31 11:05:00,47.89,47.9,47.77,47.78,41600.0,37.7586,37.7665,37.664,37.6719,41600.0
2010-08-31 11:10:00,47.78,47.81,47.72,47.81,16800.0,37.6719,37.6955,37.6246,37.6955,16800.0
2010-08-31 11:15:00,47.82,47.86,47.79,47.79,22000.0,37.7034,37.735,37.6798,37.6798,22000.0
2010-08-31 11:20:00,47.78,47.91,47.78,47.89,33800.0,37.6719,37.7744,37.6719,37.7586,33800.0
2010-08-31 11:25:00,47.89,47.91,47.86,47.86,15300.0,37.7586,37.7744,37.735,37.735,15300.0
2010-08-31 11:30:00,47.86,47.9,47.83,47.9,20800.0,37.735,37.7665,37.7113,37.7665,20800.0
2010-08-31 11:35:00,47.89,47.94,47.89,47.91,24000.0,37.7586,37.798,37.7586,37.7744,24000.0
2010-08-31 11:40:00,47.91,47.95,47.9,47.9,11700.0,37.7744,37.8059,37.7665,37.7665,11700.0
2010-08-31 11:45:00,47.9,47.91,47.87,47.87,21300.0,37.7665,37.7744,37.7428,37.7428,21300.0
2010-08-31 11:50:00,47.87,47.96,47.87,47.95,19600.0,37.7428,37.8138,37.7428,37.8059,19600.0
2010-08-31 11:55:00,47.95,47.95,47.87,47.89,24600.0,37.8059,37.8059,37.7428,37.7586,24600.0
2010-08-31 12:00:00,47.91,47.92,47.86,47.86,15900.0,37.7744,37.7823,37.735,37.735,15900.0
2010-08-31 12:05:00,47.87,47.89,47.83,47.83,22100.0,37.7428,37.7586,37.7113,37.7113,22100.0
2010-08-31 12:10:00,47.83,47.85,47.8,47.84,31000.0,37.7113,37.7271,37.6877,37.7192,31000.0
2010-08-31 12:15:00,47.84,47.87,47.82,47.86,11700.0,37.7192,37.7428,37.7034,37.735,11700.0
2010-08-31 12:20:00,47.86,47.86,47.82,47.83,8800.0,37.735,37.735,37.7034,37.7113,8800.0
2010-08-31 12:25:00,47.83,47.84,47.8,47.83,12100.0,37.7113,37.7192,37.6877,37.7113,12100.0
2010-08-31 12:30:00,47.83,47.88,47.82,47.88,9600.0,37.7113,37.7507,37.7034,37.7507,9600.0
2010-08-31 12:35:00,47.87,47.87,47.85,47.86,6000.0,37.7428,37.7428,37.7271,37.735,6000.0
2010-08-31 12:40:00,47.85,47.85,47.78,47.8,8500.0,37.7271,37.7271,37.6719,37.6877,8500.0
2010-08-31 12:45:00,47.79,47.86,47.79,47.86,11400.0,37.6798,37.735,37.6798,37.735,11400.0
2010-08-31 12:50:00,47.85,47.89,47.81,47.81,36400.0,37.7271,37.7586,37.6955,37.6955,36400.0
2010-08-31 12:55:00,47.81,47.83,47.78,47.78,16700.0,37.6955,37.7113,37.6719,37.6719,16700.0
2010-08-31 13:00:00,47.78,47.86,47.78,47.83,15600.0,37.6719,37.735,37.6719,37.7113,15600.0
2010-08-31 13:05:00,47.83,47.85,47.82,47.85,7300.0,37.7113,37.7271,37.7034,37.7271,7300.0
2010-08-31 13:10:00,47.85,47.88,47.85,47.88,6600.0,37.7271,37.7507,37.7271,37.7507,6600.0
2010-08-31 13:15:00,47.89,47.89,47.87,47.87,4200.0,37.7586,37.7586,37.7428,37.7428,4200.0
2010-08-31 13:20:00,47.87,47.92,47.87,47.89,12600.0,37.7428,37.7823,37.7428,37.7586,12600.0
2010-08-31 13:25:00,47.9,47.94,47.89,47.94,7600.0,37.7665,37.798,37.7586,37.798,7600.0
2010-08-31 13:30:00,47.94,47.96,47.93,47.93,20800.0,37.798,37.8138,37.7902,37.7902,20800.0
2010-08-31 13:35:00,47.93,47.99,47.92,47.98,35100.0,37.7902,37.8375,37.7823,37.8296,35100.0
2010-08-31 13:40:00,47.98,47.99,47.95,47.96,14800.0,37.8296,37.8375,37.8059,37.8138,14800.0
2010-08-31 13:45:00,47.96,47.98,47.95,47.97,56600.0,37.8138,37.8296,37.8059,37.8217,56600.0
2010-08-31 13:50:00,47.97,47.98,47.96,47.96,8600.0,37.8217,37.8296,37.8138,37.8138,8600.0
2010-08-31 13:55:00,47.96,47.99,47.96,47.99,3700.0,37.8138,37.8375,37.8138,37.8375,3700.0
2010-08-31 14:00:00,47.98,48.0,47.88,47.92,30500.0,37.8296,37.8453,37.7507,37.7823,30500.0
2010-08-31 14:05:00,47.9,48.0,47.89,47.99,44500.0,37.7665,37.8453,37.7586,37.8375,44500.0
2010-08-31 14:10:00,47.99,48.04,47.98,48.0,19300.0,37.8375,37.8769,37.8296,37.8453,19300.0
2010-08-31 14:15:00,48.0,48.0,47.9,47.9,58900.0,37.8453,37.8453,37.7665,37.7665,58900.0
2010-08-31 14:20:00,47.9,47.92,47.84,47.84,12600.0,37.7665,37.7823,37.7192,37.7192,12600.0
2010-08-31 14:25:00,47.84,47.89,47.83,47.87,18100.0,37.7192,37.7586,37.7113,37.7428,18100.0
2010-08-31 14:30:00,47.87,47.87,47.81,47.83,25200.0,37.7428,37.7428,37.6955,37.7113,25200.0
2010-08-31 14:35:00,47.83,47.85,47.73,47.73,24800.0,37.7113,37.7271,37.6325,37.6325,24800.0
2010-08-31 14:40:00,47.74,47.78,47.73,47.75,37100.0,37.6403,37.6719,37.6325,37.6482,37100.0
2010-08-31 14:45:00,47.74,47.74,47.68,47.68,17300.0,37.6403,37.6403,37.593,37.593,17300.0
2010-08-31 14:50:00,47.68,47.77,47.67,47.77,35000.0,37.593,37.664,37.5852,37.664,35000.0
2010-08-31 14:55:00,47.78,47.78,47.71,47.71,27900.0,37.6719,37.6719,37.6167,37.6167,27900.0
2010-08-31 15:00:00,47.72,47.81,47.72,47.81,11400.0,37.6246,37.6955,37.6246,37.6955,11400.0
2010-08-31 15:05:00,47.81,47.83,47.71,47.76,39500.0,37.6955,37.7113,37.6167,37.6561,39500.0
2010-08-31 15:10:00,47.75,47.76,47.67,47.69,23300.0,37.6482,37.6561,37.5852,37.6009,23300.0
2010-08-31 15:15:00,47.69,47.69,47.63,47.66,123300.0,37.6009,37.6009,37.5536,37.5773,123300.0
2010-08-31 15:20:00,47.66,47.67,47.63,47.65,51700.0,37.5773,37.5852,37.5536,37.5694,51700.0
2010-08-31 15:25:00,47.65,47.66,47.64,47.65,30000.0,37.5694,37.5773,37.5615,37.5694,30000.0
2010-08-31 15:30:00,47.65,47.69,47.63,47.65,313000.0,37.5694,37.6009,37.5536,37.5694,313000.0
2010-08-31 15:35:00,47.66,47.67,47.61,47.65,47600.0,37.5773,37.5852,37.5379,37.5694,47600.0
2010-08-31 15:40:00,47.65,47.72,47.65,47.71,50700.0,37.5694,37.6246,37.5694,37.6167,50700.0
2010-08-31 15:45:00,47.72,47.89,47.72,47.82,66800.0,37.6246,37.7586,37.6246,37.7034,66800.0
2010-08-31 15:50:00,47.83,47.85,47.66,47.67,70900.0,37.7113,37.7271,37.5773,37.5852,70900.0
2010-08-31 15:55:00,47.67,47.78,47.65,47.78,94700.0,37.5852,37.6719,37.5694,37.6719,94700.0
2010-09-01 09:30:00,48.98,49.1,48.98,49.06,105400.0,38.618,38.7126,38.618,38.6811,105400.0
2010-09-01 09:35:00,49.05,49.13,49.05,49.1,72800.0,38.6732,38.7363,38.6732,38.7126,72800.0
2010-09-01 09:40:00,49.11,49.15,49.04,49.05,67100.0,38.7205,38.7521,38.6653,38.6732,67100.0
2010-09-01 09:45:00,49.05,49.07,49.03,49.07,82200.0,38.6732,38.689,38.6574,38.689,82200.0
2010-09-01 09:50:00,49.08,49.2,49.08,49.19,59900.0,38.6969,38.7915,38.6969,38.7836,59900.0
2010-09-01 09:55:00,49.2,49.2,49.12,49.19,106700.0,38.7915,38.7915,38.7284,38.7836,106700.0
2010-09-01 10:00:00,49.19,49.47,49.17,49.43,359900.0,38.7836,39.0044,38.7678,38.9728,359900.0
2010-09-01 10:05:00,49.44,49.53,49.43,49.48,81000.0,38.9807,39.0517,38.9728,39.0122,81000.0
2010-09-01 10:10:00,49.49,49.71,49.49,49.71,180800.0,39.0201,39.1936,39.0201,39.1936,180800.0
2010-09-01 10:15:00,49.7,49.77,49.69,49.7,78000.0,39.1857,39.2409,39.1778,39.1857,78000.0
2010-09-01 10:20:00,49.7,49.7,49.66,49.7,58300.0,39.1857,39.1857,39.1542,39.1857,58300.0
2010-09-01 10:25:00,49.7,49.74,49.68,49.7,96100.0,39.1857,39.2172,39.1699,39.1857,96100.0
2010-09-01 10:30:00,49.7,49.76,49.68,49.76,23900.0,39.1857,39.233,39.1699,39.233,23900.0
2010-09-01 10:35:00,49.75,49.76,49.7,49.72,48100.0,39.2251,39.233,39.1857,39.2015,48100.0
2010-09-01 10:40:00,49.72,49.74,49.69,49.72,24900.0,39.2015,39.2172,39.1778,39.2015,24900.0
2010-09-01 10:45:00,49.72,49.75,49.7,49.74,17200.0,39.2015,39.2251,39.1857,39.2172,17200.0
2010-09-01 10:50:00,49.74,49.81,49.73,49.8,28600.0,39.2172,39.2724,39.2094,39.2645,28600.0
2010-09-01 10:55:00,49.8,49.84,49.79,49.79,125000.0,39.2645,39.2961,39.2567,39.2567,125000.0
2010-09-01 11:00:00,49.79,49.82,49.75,49.77,51400.0,39.2567,39.2803,39.2251,39.2409,51400.0
2010-09-01 11:05:00,49.77,49.77,49.72,49.72,13000.0,39.2409,39.2409,39.2015,39.2015,13000.0
2010-09-01 11:10:00,49.72,49.75,49.71,49.74,19800.0,39.2015,39.2251,39.1936,39.2172,19800.0
2010-09-01 11:15:00,49.74,49.76,49.73,49.75,31500.0,39.2172,39.233,39.2094,39.2251,31500.0
2010-09-01 11:20:00,49.74,49.75,49.72,49.73,21500.0,39.2172,39.2251,39.2015,39.2094,21500.0
2010-09-01 11:25:00,49.74,49.74,49.71,49.73,14900.0,39.2172,39.2172,39.1936,39.2094,14900.0
2010-09-01 11:30:00,49.73,49.76,49.73,49.74,45800.0,39.2094,39.233,39.2094,39.2172,45800.0
2010-09-01 11:35:00,49.74,49.75,49.7,49.7,72700.0,39.2172,39.2251,39.1857,39.1857,72700.0
2010-09-01 11:40:00,49.7,49.72,49.69,49.72,34300.0,39.1857,39.2015,39.1778,39.2015,34300.0
2010-09-01 11:45:00,49.72,49.73,49.7,49.7,11400.0,39.2015,39.2094,39.1857,39.1857,11400.0
2010-09-01 11:50:00,49.7,49.77,49.69,49.74,32300.0,39.1857,39.2409,39.1778,39.2172,32300.0
2010-09-01 11:55:00,49.74,49.75,49.71,49.71,11400.0,39.2172,39.2251,39.1936,39.1936,11400.0
2010-09-01 12:00:00,49.72,49.74,49.69,49.69,14100.0,39.2015,39.2172,39.1778,39.1778,14100.0
2010-09-01 12:05:00,49.68,49.72,49.68,49.7,28100.0,39.1699,39.2015,39.1699,39.1857,28100.0
2010-09-01 12:10:00,49.71,49.72,49.69,49.72,11200.0,39.1936,39.2015,39.1778,39.2015,11200.0
2010-09-01 12:15:00,49.72,49.73,49.71,49.71,35600.0,39.2015,39.2094,39.1936,39.1936,35600.0
2010-09-01 12:20:00,49.7,49.71,49.69,49.7,33200.0,39.1857,39.1936,39.1778,39.1857,33200.0
2010-09-01 12:25:00,49.7,49.7,49.68,49.7,6500.0,39.1857,39.1857,39.1699,39.1857,6500.0
2010-09-01 12:30:00,49.68,49.7,49.67,49.67,7800.0,39.1699,39.1857,39.162,39.162,7800.0
2010-09-01 12:35:00,49.67,49.67,49.65,49.66,11200.0,39.162,39.162,39.1463,39.1542,11200.0
2010-09-01 12:40:00,49.65,49.66,49.63,49.63,42800.0,39.1463,39.1542,39.1305,39.1305,42800.0
2010-09-01 12:45:00,49.63,49.64,49.62,49.62,6700.0,39.1305,39.1384,39.1226,39.1226,6700.0
2010-09-01 12:50:00,49.62,49.63,49.59,49.61,7200.0,39.1226,39.1305,39.099,39.1147,7200.0
2010-09-01 12:55:00,49.61,49.64,49.61,49.64,9300.0,39.1147,39.1384,39.1147,39.1384,9300.0
2010-09-01 13:00:00,49.63,49.63,49.6,49.6,12800.0,39.1305,39.1305,39.1069,39.1069,12800.0
2010-09-01 13:05:00,49.6,49.64,49.6,49.64,9700.0,39.1069,39.1384,39.1069,39.1384,9700.0
2010-09-01 13:10:00,49.64,49.65,49.64,49.65,6900.0,39.1384,39.1463,39.1384,39.1463,6900.0
2010-09-01 13:15:00,49.65,49.65,49.63,49.63,7100.0,39.1463,39.1463,39.1305,39.1305,7100.0
2010-09-01 13:20:00,49.64,49.65,49.63,49.63,4600.0,39.1384,39.1463,39.1305,39.1305,4600.0
2010-09-01 13:25:00,49.63,49.64,49.61,49.63,13100.0,39.1305,39.1384,39.1147,39.1305,13100.0
2010-09-01 13:30:00,49.62,49.64,49.62,49.63,4300.0,39.1226,39.1384,39.1226,39.1305,4300.0
2010-09-01 13:35:00,49.64,49.65,49.63,49.64,8400.0,39.1384,39.1463,39.1305,39.1384,8400.0
2010-09-01 13:40:00,49.64,49.65,49.63,49.64,7000.0,39.1384,39.1463,39.1305,39.1384,7000.0
2010-09-01 13:45:00,49.64,49.68,49.64,49.68,12100.0,39.1384,39.1699,39.1384,39.1699,12100.0
2010-09-01 13:50:00,49.67,49.68,49.66,49.67,11800.0,39.162,39.1699,39.1542,39.162,11800.0
2010-09-01 13:55:00,49.67,49.67,49.61,49.61,50100.0,39.162,39.162,39.1147,39.1147,50100.0
2010-09-01 14:00:00,49.61,49.65,49.6,49.61,23400.0,39.1147,39.1463,39.1069,39.1147,23400.0
2010-09-01 14:05:00,49.61,49.68,49.61,49.63,24600.0,39.1147,39.1699,39.1147,39.1305,24600.0
2010-09-01 14:10:00,49.62,49.62,49.54,49.54,14000.0,39.1226,39.1226,39.0596,39.0596,14000.0
2010-09-01 14:15:00,49.55,49.57,49.54,49.55,18700.0,39.0674,39.0832,39.0596,39.0674,18700.0
2010-09-01 14:20:00,49.55,49.58,49.52,49.53,18700.0,39.0674,39.0911,39.0438,39.0517,18700.0
2010-09-01 14:25:00,49.52,49.54,49.49,49.53,59700.0,39.0438,39.0596,39.0201,39.0517,59700.0
2010-09-01 14:30:00,49.54,49.55,49.53,49.54,5700.0,39.0596,39.0674,39.0517,39.0596,5700.0
2010-09-01 14:35:00,49.53,49.54,49.49,49.5,27700.0,39.0517,39.0596,39.0201,39.028,27700.0
2010-09-01 14:40:00,49.5,49.53,49.49,49.52,14100.0,39.028,39.0517,39.0201,39.0438,14100.0
2010-09-01 14:45:00,49.5,49.52,49.48,49.51,8100.0,39.028,39.0438,39.0122,39.0359,8100.0
2010-09-01 14:50:00,49.51,49.53,49.5,49.51,6000.0,39.0359,39.0517,39.028,39.0359,6000.0
2010-09-01 14:55:00,49.5,49.53,49.49,49.52,5000.0,39.028,39.0517,39.0201,39.0438,5000.0
2010-09-01 15:00:00,49.51,49.53,49.46,49.49,22100.0,39.0359,39.0517,38.9965,39.0201,22100.0
2010-09-01 15:05:00,49.49,49.56,49.49,49.54,11200.0,39.0201,39.0753,39.0201,39.0596,11200.0
2010-09-01 15:10:00,49.53,49.55,49.52,49.54,3500.0,39.0517,39.0674,39.0438,39.0596,3500.0
2010-09-01 15:15:00,49.54,49.54,49.51,49.52,8100.0,39.0596,39.0596,39.0359,39.0438,8100.0
2010-09-01 15:20:00,49.52,49.55,49.48,49.49,20700.0,39.0438,39.0674,39.0122,39.0201,20700.0
2010-09-01 15:25:00,49.48,49.5,49.43,49.5,66100.0,39.0122,39.028,38.9728,39.028,66100.0
2010-09-01 15:30:00,49.51,49.57,49.49,49.57,31400.0,39.0359,39.0832,39.0201,39.0832,31400.0
2010-09-01 15:35:00,49.57,49.61,49.55,49.58,18900.0,39.0832,39.1147,39.0674,39.0911,18900.0
2010-09-01 15:40:00,49.6,49.62,49.59,49.61,29600.0,39.1069,39.1226,39.099,39.1147,29600.0
2010-09-01 15:45:00,49.62,49.66,49.56,49.57,56400.0,39.1226,39.1542,39.0753,39.0832,56400.0
2010-09-01 15:50:00,49.57,49.58,49.53,49.55,64900.0,39.0832,39.0911,39.0517,39.0674,64900.0
2010-09-01 15:55:00,49.55,49.67,49.54,49.66,175400.0,39.0674,39.162,39.0596,39.1542,175400.0
2010-09-02 09:30:00,49.36,49.41,49.19,49.31,148200.0,38.9176,38.9571,38.7836,38.8782,148200.0
2010-09-02 09:35:00,49.31,49.32,49.24,49.31,47500.0,38.8782,38.8861,38.823,38.8782,47500.0
2010-09-02 09:40:00,49.32,49.32,49.25,49.3,51900.0,38.8861,38.8861,38.8309,38.8703,51900.0
2010-09-02 09:45:00,49.29,49.4,49.28,49.4,27500.0,38.8624,38.9492,38.8546,38.9492,27500.0
2010-09-02 09:50:00,49.39,49.44,49.39,49.44,38300.0,38.9413,38.9807,38.9413,38.9807,38300.0
2010-09-02 09:55:00,49.44,49.46,49.42,49.45,51600.0,38.9807,38.9965,38.9649,38.9886,51600.0
2010-09-02 10:00:00,49.44,49.52,49.41,49.42,41100.0,38.9807,39.0438,38.9571,38.9649,41100.0
2010-09-02 10:05:00,49.43,49.45,49.38,49.38,39500.0,38.9728,38.9886,38.9334,38.9334,39500.0
2010-09-02 10:10:00,49.39,49.43,49.38,49.41,15100.0,38.9413,38.9728,38.9334,38.9571,15100.0
2010-09-02 10:15:00,49.42,49.42,49.33,49.33,15100.0,38.9649,38.9649,38.894,38.894,15100.0
2010-09-02 10:20:00,49.33,49.41,49.31,49.4,22500.0,38.894,38.9571,38.8782,38.9492,22500.0
2010-09-02 10:25:00,49.4,49.45,49.39,49.45,16100.0,38.9492,38.9886,38.9413,38.9886,16100.0
2010-09-02 10:30:00,49.45,49.45,49.38,49.42,24400.0,38.9886,38.9886,38.9334,38.9649,24400.0
2010-09-02 10:35:00,49.4,49.45,49.39,49.44,15400.0,38.9492,38.9886,38.9413,38.9807,15400.0
2010-09-02 10:40:00,49.44,49.48,49.37,49.38,45600.0,38.9807,39.0122,38.9255,38.9334,45600.0
2010-09-02 10:45:00,49.37,49.46,49.37,49.46,26500.0,38.9255,38.9965,38.9255,38.9965,26500.0
2010-09-02 10:50:00,49.46,49.49,49.45,49.46,20800.0,38.9965,39.0201,38.9886,38.9965,20800.0
2010-09-02 10:55:00,49.46,49.5,49.45,49.48,12200.0,38.9965,39.028,38.9886,39.0122,12200.0
2010-09-02 11:00:00,49.48,49.51,49.46,49.48,22300.0,39.0122,39.0359,38.9965,39.0122,22300.0
2010-09-02 11:05:00,49.48,49.48,49.4,49.42,11900.0,39.0122,39.0122,38.9492,38.9649,11900.0
2010-09-02 11:10:00,49.43,49.43,49.39,49.39,15800.0,38.9728,38.9728,38.9413,38.9413,15800.0
2010-09-02 11:15:00,49.38,49.39,49.36,49.39,7300.0,38.9334,38.9413,38.9176,38.9413,7300.0
2010-09-02 11:20:00,49.4,49.4,49.33,49.35,16600.0,38.9492,38.9492,38.894,38.9097,16600.0
2010-09-02 11:25:00,49.35,49.39,49.33,49.39,18600.0,38.9097,38.9413,38.894,38.9413,18600.0
2010-09-02 11:30:00,49.39,49.45,49.39,49.45,7500.0,38.9413,38.9886,38.9413,38.9886,7500.0
2010-09-02 11:35:00,49.44,49.44,49.41,49.42,8200.0,38.9807,38.9807,38.9571,38.9649,8200.0
2010-09-02 11:40:00,49.43,49.48,49.43,49.47,14900.0,38.9728,39.0122,38.9728,39.0044,14900.0
2010-09-02 11:45:00,49.46,49.47,49.44,49.46,8400.0,38.9965,39.0044,38.9807,38.9965,8400.0
2010-09-02 11:50:00,49.47,49.48,49.46,49.46,4600.0,39.0044,39.0122,38.9965,38.9965,4600.0
2010-09-02 11:55:00,49.47,49.47,49.41,49.42,7000.0,39.0044,39.0044,38.9571,38.9649,7000.0
2010-09-02 12:00:00,49.41,49.43,49.41,49.43,23600.0,38.9571,38.9728,38.9571,38.9728,23600.0
2010-09-02 12:05:00,49.43,49.47,49.43,49.43,18200.0,38.9728,39.0044,38.9728,38.9728,18200.0
2010-09-02 12:10:00,49.43,49.47,49.43,49.47,4500.0,38.9728,39.0044,38.9728,39.0044,4500.0
2010-09-02 12:15:00,49.47,49.47,49.43,49.44,11300.0,39.0044,39.0044,38.9728,38.9807,11300.0
2010-09-02 12:20:00,49.44,49.49,49.44,49.47,8900.0,38.9807,39.0201,38.9807,39.0044,8900.0
2010-09-02 12:25:00,49.45,49.45,49.44,49.45,2600.0,38.9886,38.9886,38.9807,38.9886,2600.0
2010-09-02 12:30:00,49.44,49.45,49.43,49.43,3400.0,38.9807,38.9886,38.9728,38.9728,3400.0
2010-09-02 12:35:00,49.44,49.45,49.44,49.45,2900.0,38.9807,38.9886,38.9807,38.9886,2900.0
2010-09-02 12:40:00,49.44,49.48,49.44,49.44,2700.0,38.9807,39.0122,38.9807,38.9807,2700.0
2010-09-02 12:45:00,49.43,49.44,49.42,49.44,4300.0,38.9728,38.9807,38.9649,38.9807,4300.0
2010-09-02 12:50:00,49.45,49.45,49.39,49.4,5000.0,38.9886,38.9886,38.9413,38.9492,5000.0
2010-09-02 12:55:00,49.38,49.4,49.38,49.39,2900.0,38.9334,38.9492,38.9334,38.9413,2900.0
2010-09-02 13:00:00,49.4,49.41,49.39,49.41,2700.0,38.9492,38.9571,38.9413,38.9571,2700.0
2010-09-02 13:05:00,49.41,49.44,49.41,49.41,8500.0,38.9571,38.9807,38.9571,38.9571,8500.0
2010-09-02 13:10:00,49.4,49.4,49.36,49.37,4300.0,38.9492,38.9492,38.9176,38.9255,4300.0
2010-09-02 13:15:00,49.37,49.4,49.37,49.38,4500.0,38.9255,38.9492,38.9255,38.9334,4500.0
2010-09-02 13:20:00,49.39,49.41,49.38,49.38,3100.0,38.9413,38.9571,38.9334,38.9334,3100.0
2010-09-02 13:25:00,49.38,49.4,49.38,49.39,2500.0,38.9334,38.9492,38.9334,38.9413,2500.0
2010-09-02 13:30:00,49.38,49.42,49.38,49.41,2700.0,38.9334,38.9649,38.9334,38.9571,2700.0
2010-09-02 13:35:00,49.44,49.45,49.42,49.42,4100.0,38.9807,38.9886,38.9649,38.9649,4100.0
2010-09-02 13:40:00,49.43,49.45,49.43,49.43,3200.0,38.9728,38.9886,38.9728,38.9728,3200.0
2010-09-02 13:45:00,49.44,49.44,49.43,49.43,2900.0,38.9807,38.9807,38.9728,38.9728,2900.0
2010-09-02 13:50:00,49.43,49.49,49.43,49.46,111700.0,38.9728,39.0201,38.9728,38.9965,111700.0
2010-09-02 13:55:00,49.46,49.47,49.45,49.46,2100.0,38.9965,39.0044,38.9886,38.9965,2100.0
2010-09-02 14:00:00,49.47,49.48,49.46,49.48,5100.0,39.0044,39.0122,38.9965,39.0122,5100.0
2010-09-02 14:05:00,49.47,49.51,49.47,49.51,14400.0,39.0044,39.0359,39.0044,39.0359,14400.0
2010-09-02 14:10:00,49.51,49.54,49.5,49.53,9300.0,39.0359,39.0596,39.028,39.0517,9300.0
2010-09-02 14:15:00,49.53,49.54,49.51,49.54,5300.0,39.0517,39.0596,39.0359,39.0596,5300.0
2010-09-02 14:20:00,49.54,49.56,49.46,49.46,26500.0,39.0596,39.0753,38.9965,38.9965,26500.0
2010-09-02 14:25:00,49.46,49.48,49.45,49.45,5800.0,38.9965,39.0122,38.9886,38.9886,5800.0
2010-09-02 14:30:00,49.46,49.47,49.46,49.47,4700.0,38.9965,39.0044,38.9965,39.0044,4700.0
2010-09-02 14:35:00,49.46,49.47,49.45,49.46,4200.0,38.9965,39.0044,38.9886,38.9965,4200.0
2010-09-02 14:40:00,49.46,49.48,49.44,49.45,13500.0,38.9965,39.0122,38.9807,38.9886,13500.0
2010-09-02 14:45:00,49.46,49.49,49.46,49.49,11200.0,38.9965,39.0201,38.9965,39.0201,11200.0
2010-09-02 14:50:00,49.48,49.53,49.48,49.52,13800.0,39.0122,39.0517,39.0122,39.0438,13800.0
2010-09-02 14:55:00,49.53,49.54,49.51,49.53,17000.0,39.0517,39.0596,39.0359,39.0517,17000.0
2010-09-02 15:00:00,49.54,49.56,49.52,49.56,16500.0,39.0596,39.0753,39.0438,39.0753,16500.0
2010-09-02 15:05:00,49.55,49.57,49.55,49.57,30400.0,39.0674,39.0832,39.0674,39.0832,30400.0
2010-09-02 15:10:00,49.57,49.61,49.54,49.56,30400.0,39.0832,39.1147,39.0596,39.0753,30400.0
2010-09-02 15:15:00,49.57,49.59,49.56,49.56,35900.0,39.0832,39.099,39.0753,39.0753,35900.0
2010-09-02 15:20:00,49.56,49.6,49.56,49.56,32400.0,39.0753,39.1069,39.0753,39.0753,32400.0
2010-09-02 15:25:00,49.57,49.62,49.56,49.62,77600.0,39.0832,39.1226,39.0753,39.1226,77600.0
2010-09-02 15:30:00,49.62,49.62,49.6,49.6,21200.0,39.1226,39.1226,39.1069,39.1069,21200.0
2010-09-02 15:35:00,49.61,49.62,49.59,49.61,51300.0,39.1147,39.1226,39.099,39.1147,51300.0
2010-09-02 15:40:00,49.61,49.62,49.59,49.6,48000.0,39.1147,39.1226,39.099,39.1069,48000.0
2010-09-02 15:45:00,49.6,49.63,49.59,49.61,57400.0,39.1069,39.1305,39.099,39.1147,57400.0
2010-09-02 15:50:00,49.62,49.64,49.61,49.64,38000.0,39.1226,39.1384,39.1147,39.1384,38000.0
2010-09-02 15:55:00,49.64,49.68,49.64,49.64,88100.0,39.1384,39.1699,39.1384,39.1384,88100.0
2010-09-03 09:30:00,49.69,50.22,49.61,50.15,118100.0,39.1778,39.5957,39.1147,39.5405,118100.0
2010-09-03 09:35:00,50.15,50.17,50.13,50.16,46700.0,39.5405,39.5563,39.5247,39.5484,46700.0
2010-09-03 09:40:00,50.16,50.23,50.16,50.2,52500.0,39.5484,39.6036,39.5484,39.5799,52500.0
2010-09-03 09:45:00,50.2,50.2,50.14,50.14,21900.0,39.5799,39.5799,39.5326,39.5326,21900.0
2010-09-03 09:50:00,50.14,50.18,50.14,50.18,12800.0,39.5326,39.5642,39.5326,39.5642,12800.0
2010-09-03 09:55:00,50.17,50.2,50.17,50.19,44000.0,39.5563,39.5799,39.5563,39.572,44000.0
2010-09-03 10:00:00,50.19,50.19,50.07,50.13,32400.0,39.572,39.572,39.4774,39.5247,32400.0
2010-09-03 10:05:00,50.12,50.12,49.93,49.93,18400.0,39.5168,39.5168,39.367,39.367,18400.0
2010-09-03 10:10:00,49.93,49.98,49.89,49.9,58500.0,39.367,39.4065,39.3355,39.3434,58500.0
2010-09-03 10:15:00,49.91,49.99,49.85,49.98,42500.0,39.3513,39.4144,39.304,39.4065,42500.0
2010-09-03 10:20:00,49.97,50.05,49.97,50.03,33500.0,39.3986,39.4617,39.3986,39.4459,33500.0
2010-09-03 10:25:00,50.02,50.02,49.91,49.93,25800.0,39.438,39.438,39.3513,39.367,25800.0
2010-09-03 10:30:00,49.93,49.93,49.87,49.88,20500.0,39.367,39.367,39.3197,39.3276,20500.0
2010-09-03 10:35:00,49.88,49.96,49.87,49.95,18000.0,39.3276,39.3907,39.3197,39.3828,18000.0
2010-09-03 10:40:00,49.95,49.99,49.93,49.97,13000.0,39.3828,39.4144,39.367,39.3986,13000.0
2010-09-03 10:45:00,49.96,49.97,49.94,49.96,13200.0,39.3907,39.3986,39.3749,39.3907,13200.0
2010-09-03 10:50:00,49.94,49.94,49.9,49.91,28100.0,39.3749,39.3749,39.3434,39.3513,28100.0
2010-09-03 10:55:00,49.9,49.95,49.87,49.95,34200.0,39.3434,39.3828,39.3197,39.3828,34200.0
2010-09-03 11:00:00,49.96,49.96,49.87,49.88,24800.0,39.3907,39.3907,39.3197,39.3276,24800.0
2010-09-03 11:05:00,49.88,49.96,49.88,49.95,6300.0,39.3276,39.3907,39.3276,39.3828,6300.0
2010-09-03 11:10:00,49.95,49.99,49.93,49.99,13700.0,39.3828,39.4144,39.367,39.4144,13700.0
2010-09-03 11:15:00,49.99,50.04,49.98,50.0,25900.0,39.4144,39.4538,39.4065,39.4222,25900.0
2010-09-03 11:20:00,50.01,50.01,49.93,49.93,33900.0,39.4301,39.4301,39.367,39.367,33900.0
2010-09-03 11:25:00,49.93,49.97,49.92,49.92,12700.0,39.367,39.3986,39.3592,39.3592,12700.0
2010-09-03 11:30:00,49.92,49.96,49.92,49.94,10600.0,39.3592,39.3907,39.3592,39.3749,10600.0
2010-09-03 11:35:00,49.93,49.93,49.89,49.92,19200.0,39.367,39.367,39.3355,39.3592,19200.0
2010-09-03 11:40:00,49.92,49.95,49.92,49.93,10800.0,39.3592,39.3828,39.3592,39.367,10800.0
2010-09-03 11:45:00,49.93,49.94,49.9,49.91,8600.0,39.367,39.3749,39.3434,39.3513,8600.0
2010-09-03 11:50:00,49.9,49.9,49.87,49.89,11400.0,39.3434,39.3434,39.3197,39.3355,11400.0
2010-09-03 11:55:00,49.91,49.97,49.91,49.95,15400.0,39.3513,39.3986,39.3513,39.3828,15400.0
2010-09-03 12:00:00,49.95,49.96,49.92,49.96,4000.0,39.3828,39.3907,39.3592,39.3907,4000.0
2010-09-03 12:05:00,49.96,50.0,49.96,49.99,6400.0,39.3907,39.4222,39.3907,39.4144,6400.0
2010-09-03 12:10:00,50.0,50.0,49.95,49.96,29100.0,39.4222,39.4222,39.3828,39.3907,29100.0
2010-09-03 12:15:00,49.96,49.97,49.93,49.93,2900.0,39.3907,39.3986,39.367,39.367,2900.0
2010-09-03 12:20:00,49.94,49.98,49.94,49.98,10900.0,39.3749,39.4065,39.3749,39.4065,10900.0
2010-09-03 12:25:00,49.97,49.98,49.96,49.98,1300.0,39.3986,39.4065,39.3907,39.4065,1300.0
2010-09-03 12:30:00,49.97,50.0,49.97,50.0,4900.0,39.3986,39.4222,39.3986,39.4222,4900.0
2010-09-03 12:35:00,50.0,50.06,50.0,50.06,13200.0,39.4222,39.4695,39.4222,39.4695,13200.0
2010-09-03 12:40:00,50.06,50.06,50.05,50.06,4500.0,39.4695,39.4695,39.4617,39.4695,4500.0
2010-09-03 12:45:00,50.06,50.06,50.04,50.04,6400.0,39.4695,39.4695,39.4538,39.4538,6400.0
2010-09-03 12:50:00,50.04,50.06,50.03,50.04,5400.0,39.4538,39.4695,39.4459,39.4538,5400.0
2010-09-03 12:55:00,50.06,50.09,50.03,50.03,10200.0,39.4695,39.4932,39.4459,39.4459,10200.0
2010-09-03 13:00:00,50.04,50.08,50.04,50.04,5800.0,39.4538,39.4853,39.4538,39.4538,5800.0
2010-09-03 13:05:00,50.05,50.05,50.04,50.04,4700.0,39.4617,39.4617,39.4538,39.4538,4700.0
2010-09-03 13:10:00,50.05,50.05,50.03,50.04,4800.0,39.4617,39.4617,39.4459,39.4538,4800.0
2010-09-03 13:15:00,50.04,50.04,50.02,50.04,1800.0,39.4538,39.4538,39.438,39.4538,1800.0
2010-09-03 13:20:00,50.04,50.04,50.01,50.02,3800.0,39.4538,39.4538,39.4301,39.438,3800.0
2010-09-03 13:25:00,50.03,50.04,50.02,50.02,5000.0,39.4459,39.4538,39.438,39.438,5000.0
2010-09-03 13:30:00,50.03,50.06,50.02,50.03,3400.0,39.4459,39.4695,39.438,39.4459,3400.0
2010-09-03 13:35:00,50.04,50.09,50.04,50.09,5700.0,39.4538,39.4932,39.4538,39.4932,5700.0
2010-09-03 13:40:00,50.09,50.09,50.07,50.07,5500.0,39.4932,39.4932,39.4774,39.4774,5500.0
2010-09-03 13:45:00,50.07,50.09,50.06,50.09,3800.0,39.4774,39.4932,39.4695,39.4932,3800.0
2010-09-03 13:50:00,50.09,50.11,50.09,50.11,4500.0,39.4932,39.509,39.4932,39.509,4500.0
2010-09-03 13:55:00,50.11,50.12,50.1,50.12,17400.0,39.509,39.5168,39.5011,39.5168,17400.0
2010-09-03 14:00:00,50.11,50.13,50.1,50.11,6100.0,39.509,39.5247,39.5011,39.509,6100.0
2010-09-03 14:05:00,50.11,50.11,50.1,50.1,7300.0,39.509,39.509,39.5011,39.5011,7300.0
2010-09-03 14:10:00,50.09,50.1,50.07,50.08,14600.0,39.4932,39.5011,39.4774,39.4853,14600.0
2010-09-03 14:15:00,50.09,50.09,50.07,50.07,8000.0,39.4932,39.4932,39.4774,39.4774,8000.0
2010-09-03 14:20:00,50.08,50.1,50.08,50.1,10500.0,39.4853,39.5011,39.4853,39.5011,10500.0
2010-09-03 14:25:00,50.11,50.12,50.09,50.1,10000.0,39.509,39.5168,39.4932,39.5011,10000.0
2010-09-03 14:30:00,50.1,50.11,50.09,50.1,17900.0,39.5011,39.509,39.4932,39.5011,17900.0
2010-09-03 14:35:00,50.1,50.12,50.07,50.09,42500.0,39.5011,39.5168,39.4774,39.4932,42500.0
2010-09-03 14:40:00,50.09,50.1,50.05,50.08,34000.0,39.4932,39.5011,39.4617,39.4853,34000.0
2010-09-03 14:45:00,50.1,50.12,50.08,50.08,49800.0,39.5011,39.5168,39.4853,39.4853,49800.0
2010-09-03 14:50:00,50.07,50.12,50.06,50.07,35400.0,39.4774,39.5168,39.4695,39.4774,35400.0
2010-09-03 14:55:00,50.06,50.07,50.01,50.02,67600.0,39.4695,39.4774,39.4301,39.438,67600.0
2010-09-03 15:00:00,50.02,50.06,50.01,50.06,36800.0,39.438,39.4695,39.4301,39.4695,36800.0
2010-09-03 15:05:00,50.06,50.09,50.04,50.07,44400.0,39.4695,39.4932,39.4538,39.4774,44400.0
2010-09-03 15:10:00,50.07,50.07,50.05,50.07,9700.0,39.4774,39.4774,39.4617,39.4774,9700.0
2010-09-03 15:15:00,50.06,50.07,50.06,50.07,9200.0,39.4695,39.4774,39.4695,39.4774,9200.0
2010-09-03 15:20:00,50.07,50.12,50.07,50.09,26500.0,39.4774,39.5168,39.4774,39.4932,26500.0
2010-09-03 15:25:00,50.1,50.15,50.1,50.14,68100.0,39.5011,39.5405,39.5011,39.5326,68100.0
2010-09-03 15:30:00,50.14,50.14,50.01,50.03,37000.0,39.5326,39.5326,39.4301,39.4459,37000.0
2010-09-03 15:35:00,50.03,50.06,50.01,50.03,10600.0,39.4459,39.4695,39.4301,39.4459,10600.0
2010-09-03 15:40:00,50.03,50.09,50.02,50.08,20200.0,39.4459,39.4932,39.438,39.4853,20200.0
2010-09-03 15:45:00,50.08,50.11,50.04,50.06,56100.0,39.4853,39.509,39.4538,39.4695,56100.0
2010-09-03 15:50:00,50.06,50.06,50.0,50.03,29800.0,39.4695,39.4695,39.4222,39.4459,29800.0
2010-09-03 15:55:00,50.03,50.1,49.98,50.08,122600.0,39.4459,39.5011,39.4065,39.4853,122600.0
2010-09-07 09:30:00,49.57,52.5,49.56,49.73,321400.0,39.0832,41.3933,39.0753,39.2094,321400.0
2010-09-07 09:35:00,49.74,49.81,49.73,49.81,71800.0,39.2172,39.2724,39.2094,39.2724,71800.0
2010-09-07 09:40:00,49.81,49.95,49.77,49.95,42300.0,39.2724,39.3828,39.2409,39.3828,42300.0
2010-09-07 09:45:00,49.94,49.97,49.91,49.91,62800.0,39.3749,39.3986,39.3513,39.3513,62800.0
2010-09-07 09:50:00,49.91,49.92,49.87,49.89,37800.0,39.3513,39.3592,39.3197,39.3355,37800.0
2010-09-07 09:55:00,49.9,49.91,49.76,49.76,45600.0,39.3434,39.3513,39.233,39.233,45600.0
2010-09-07 10:00:00,49.76,49.77,49.69,49.76,25400.0,39.233,39.2409,39.1778,39.233,25400.0
2010-09-07 10:05:00,49.75,49.79,49.7,49.79,34200.0,39.2251,39.2567,39.1857,39.2567,34200.0
2010-09-07 10:10:00,49.8,49.8,49.75,49.78,23400.0,39.2645,39.2645,39.2251,39.2488,23400.0
2010-09-07 10:15:00,49.78,49.78,49.71,49.73,16700.0,39.2488,39.2488,39.1936,39.2094,16700.0
2010-09-07 10:20:00,49.73,49.73,49.64,49.71,19400.0,39.2094,39.2094,39.1384,39.1936,19400.0
2010-09-07 10:25:00,49.71,49.76,49.71,49.75,19300.0,39.1936,39.233,39.1936,39.2251,19300.0
2010-09-07 10:30:00,49.75,49.75,49.69,49.71,17800.0,39.2251,39.2251,39.1778,39.1936,17800.0
2010-09-07 10:35:00,49.72,49.72,49.68,49.72,15500.0,39.2015,39.2015,39.1699,39.2015,15500.0
2010-09-07 10:40:00,49.73,49.77,49.72,49.74,8600.0,39.2094,39.2409,39.2015,39.2172,8600.0
2010-09-07 10:45:00,49.75,49.76,49.74,49.74,8900.0,39.2251,39.233,39.2172,39.2172,8900.0
2010-09-07 10:50:00,49.74,49.76,49.7,49.7,13500.0,39.2172,39.233,39.1857,39.1857,13500.0
2010-09-07 10:55:00,49.7,49.75,49.69,49.74,23300.0,39.1857,39.2251,39.1778,39.2172,23300.0
2010-09-07 11:00:00,49.74,49.78,49.69,49.7,22500.0,39.2172,39.2488,39.1778,39.1857,22500.0
2010-09-07 11:05:00,49.69,49.73,49.67,49.68,20100.0,39.1778,39.2094,39.162,39.1699,20100.0
2010-09-07 11:10:00,49.68,49.69,49.63,49.65,14300.0,39.1699,39.1778,39.1305,39.1463,14300.0
2010-09-07 11:15:00,49.66,49.67,49.63,49.66,20400.0,39.1542,39.162,39.1305,39.1542,20400.0
2010-09-07 11:20:00,49.67,49.73,49.67,49.72,8300.0,39.162,39.2094,39.162,39.2015,8300.0
2010-09-07 11:25:00,49.72,49.73,49.7,49.73,10700.0,39.2015,39.2094,39.1857,39.2094,10700.0
2010-09-07 11:30:00,49.73,49.75,49.7,49.7,16400.0,39.2094,39.2251,39.1857,39.1857,16400.0
2010-09-07 11:35:00,49.68,49.68,49.66,49.68,9800.0,39.1699,39.1699,39.1542,39.1699,9800.0
2010-09-07 11:40:00,49.68,49.7,49.67,49.7,15600.0,39.1699,39.1857,39.162,39.1857,15600.0
2010-09-07 11:45:00,49.71,49.73,49.68,49.72,27900.0,39.1936,39.2094,39.1699,39.2015,27900.0
2010-09-07 11:50:00,49.73,49.74,49.67,49.67,24900.0,39.2094,39.2172,39.162,39.162,24900.0
2010-09-07 11:55:00,49.68,49.79,49.67,49.78,34500.0,39.1699,39.2567,39.162,39.2488,34500.0
2010-09-07 12:00:00,49.79,49.79,49.76,49.78,6600.0,39.2567,39.2567,39.233,39.2488,6600.0
2010-09-07 12:05:00,49.77,49.79,49.77,49.79,6800.0,39.2409,39.2567,39.2409,39.2567,6800.0
2010-09-07 12:10:00,49.78,49.78,49.74,49.74,5900.0,39.2488,39.2488,39.2172,39.2172,5900.0
2010-09-07 12:15:00,49.74,49.75,49.72,49.74,21800.0,39.2172,39.2251,39.2015,39.2172,21800.0
2010-09-07 12:20:00,49.75,49.77,49.7,49.71,7800.0,39.2251,39.2409,39.1857,39.1936,7800.0
2010-09-07 12:25:00,49.7,49.71,49.66,49.69,14800.0,39.1857,39.1936,39.1542,39.1778,14800.0
2010-09-07 12:30:00,49.68,49.69,49.64,49.66,31800.0,39.1699,39.1778,39.1384,39.1542,31800.0
2010-09-07 12:35:00,49.65,49.67,49.65,49.66,2700.0,39.1463,39.162,39.1463,39.1542,2700.0
2010-09-07 12:40:00,49.67,49.68,49.66,49.68,8900.0,39.162,39.1699,39.1542,39.1699,8900.0
2010-09-07 12:45:00,49.67,49.69,49.67,49.67,4800.0,39.162,39.1778,39.162,39.162,4800.0
2010-09-07 12:50:00,49.68,49.68,49.64,49.67,14400.0,39.1699,39.1699,39.1384,39.162,14400.0
2010-09-07 12:55:00,49.67,49.68,49.66,49.67,8200.0,39.162,39.1699,39.1542,39.162,8200.0
2010-09-07 13:00:00,49.68,49.68,49.65,49.65,8300.0,39.1699,39.1699,39.1463,39.1463,8300.0
2010-09-07 13:05:00,49.66,49.66,49.63,49.65,5500.0,39.1542,39.1542,39.1305,39.1463,5500.0
2010-09-07 13:10:00,49.65,49.66,49.65,49.65,4900.0,39.1463,39.1542,39.1463,39.1463,4900.0
2010-09-07 13:15:00,49.66,49.68,49.65,49.67,16900.0,39.1542,39.1699,39.1463,39.162,16900.0
2010-09-07 13:20:00,49.68,49.68,49.64,49.67,5800.0,39.1699,39.1699,39.1384,39.162,5800.0
2010-09-07 13:25:00,49.66,49.71,49.65,49.69,15500.0,39.1542,39.1936,39.1463,39.1778,15500.0
2010-09-07 13:30:00,49.69,49.75,49.69,49.74,6400.0,39.1778,39.2251,39.1778,39.2172,6400.0
2010-09-07 13:35:00,49.75,49.75,49.72,49.72,10000.0,39.2251,39.2251,39.2015,39.2015,10000.0
2010-09-07 13:40:00,49.72,49.75,49.7,49.7,10700.0,39.2015,39.2251,39.1857,39.1857,10700.0
2010-09-07 13:45:00,49.7,49.73,49.69,49.73,11000.0,39.1857,39.2094,39.1778,39.2094,11000.0
2010-09-07 13:50:00,49.73,49.73,49.72,49.72,700.0,39.2094,39.2094,39.2015,39.2015,700.0
2010-09-07 13:55:00,49.72,49.77,49.72,49.76,12600.0,39.2015,39.2409,39.2015,39.233,12600.0
2010-09-07 14:00:00,49.76,49.76,49.74,49.76,5700.0,39.233,39.233,39.2172,39.233,5700.0
2010-09-07 14:05:00,49.76,49.77,49.72,49.73,13500.0,39.233,39.2409,39.2015,39.2094,13500.0
2010-09-07 14:10:00,49.72,49.75,49.72,49.74,10600.0,39.2015,39.2251,39.2015,39.2172,10600.0
2010-09-07 14:15:00,49.75,49.8,49.74,49.77,20600.0,39.2251,39.2645,39.2172,39.2409,20600.0
2010-09-07 14:20:00,49.78,49.8,49.76,49.79,17100.0,39.2488,39.2645,39.233,39.2567,17100.0
2010-09-07 14:25:00,49.79,49.8,49.76,49.79,17200.0,39.2567,39.2645,39.233,39.2567,17200.0
2010-09-07 14:30:00,49.79,49.8,49.74,49.74,8300.0,39.2567,39.2645,39.2172,39.2172,8300.0
2010-09-07 14:35:00,49.75,49.76,49.69,49.69,10800.0,39.2251,39.233,39.1778,39.1778,10800.0
2010-09-07 14:40:00,49.69,49.72,49.69,49.69,5700.0,39.1778,39.2015,39.1778,39.1778,5700.0
2010-09-07 14:45:00,49.69,49.73,49.69,49.72,25100.0,39.1778,39.2094,39.1778,39.2015,25100.0
2010-09-07 14:50:00,49.71,49.72,49.68,49.68,17400.0,39.1936,39.2015,39.1699,39.1699,17400.0
2010-09-07 14:55:00,49.67,49.67,49.6,49.63,45000.0,39.162,39.162,39.1069,39.1305,45000.0
2010-09-07 15:00:00,49.63,49.66,49.6,49.66,16900.0,39.1305,39.1542,39.1069,39.1542,16900.0
2010-09-07 15:05:00,49.65,49.65,49.6,49.62,30800.0,39.1463,39.1463,39.1069,39.1226,30800.0
2010-09-07 15:10:00,49.63,49.69,49.62,49.69,20600.0,39.1305,39.1778,39.1226,39.1778,20600.0
2010-09-07 15:15:00,49.68,49.69,49.65,49.68,5900.0,39.1699,39.1778,39.1463,39.1699,5900.0
2010-09-07 15:20:00,49.68,49.69,49.65,49.66,9300.0,39.1699,39.1778,39.1463,39.1542,9300.0
2010-09-07 15:25:00,49.66,49.66,49.63,49.66,24700.0,39.1542,39.1542,39.1305,39.1542,24700.0
2010-09-07 15:30:00,49.66,49.68,49.63,49.63,17400.0,39.1542,39.1699,39.1305,39.1305,17400.0
2010-09-07 15:35:00,49.63,49.69,49.63,49.67,37900.0,39.1305,39.1778,39.1305,39.162,37900.0
2010-09-07 15:40:00,49.68,49.69,49.63,49.63,15700.0,39.1699,39.1778,39.1305,39.1305,15700.0
2010-09-07 15:45:00,49.63,49.64,49.59,49.6,97300.0,39.1305,39.1384,39.099,39.1069,97300.0
2010-09-07 15:50:00,49.6,49.6,49.47,49.47,104500.0,39.1069,39.1069,39.0044,39.0044,104500.0
2010-09-07 15:55:00,49.46,49.55,49.46,49.54,115400.0,38.9965,39.0674,38.9965,39.0596,115400.0
2010-09-08 09:30:00,49.79,49.81,49.69,49.78,60500.0,39.2567,39.2724,39.1778,39.2488,60500.0
2010-09-08 09:35:00,49.77,49.85,49.74,49.84,31600.0,39.2409,39.304,39.2172,39.2961,31600.0
2010-09-08 09:40:00,49.84,49.97,49.84,49.96,40000.0,39.2961,39.3986,39.2961,39.3907,40000.0
2010-09-08 09:45:00,49.96,49.99,49.95,49.95,18100.0,39.3907,39.4144,39.3828,39.3828,18100.0
2010-09-08 09:50:00,49.95,49.96,49.86,49.89,23500.0,39.3828,39.3907,39.3119,39.3355,23500.0
2010-09-08 09:55:00,49.89,49.98,49.89,49.96,17600.0,39.3355,39.4065,39.3355,39.3907,17600.0
2010-09-08 10:00:00,49.96,50.0,49.96,49.99,19700.0,39.3907,39.4222,39.3907,39.4144,19700.0
2010-09-08 10:05:00,49.99,50.01,49.93,49.99,35500.0,39.4144,39.4301,39.367,39.4144,35500.0
2010-09-08 10:10:00,49.99,50.04,49.99,50.01,51200.0,39.4144,39.4538,39.4144,39.4301,51200.0
2010-09-08 10:15:00,50.01,50.02,49.96,49.96,32800.0,39.4301,39.438,39.3907,39.3907,32800.0
2010-09-08 10:20:00,49.98,50.01,49.97,49.99,9100.0,39.4065,39.4301,39.3986,39.4144,9100.0
2010-09-08 10:25:00,49.98,50.03,49.98,49.99,37600.0,39.4065,39.4459,39.4065,39.4144,37600.0
2010-09-08 10:30:00,49.99,50.06,49.99,50.02,46000.0,39.4144,39.4695,39.4144,39.438,46000.0
2010-09-08 10:35:00,50.02,50.08,50.02,50.07,23200.0,39.438,39.4853,39.438,39.4774,23200.0
2010-09-08 10:40:00,50.07,50.09,50.05,50.06,27200.0,39.4774,39.4932,39.4617,39.4695,27200.0
2010-09-08 10:45:00,50.06,50.08,50.05,50.05,8400.0,39.4695,39.4853,39.4617,39.4617,8400.0
2010-09-08 10:50:00,50.06,50.06,50.03,50.04,12200.0,39.4695,39.4695,39.4459,39.4538,12200.0
2010-09-08 10:55:00,50.04,50.08,50.03,50.05,36000.0,39.4538,39.4853,39.4459,39.4617,36000.0
2010-09-08 11:00:00,50.05,50.14,50.05,50.13,19100.0,39.4617,39.5326,39.4617,39.5247,19100.0
2010-09-08 11:05:00,50.12,50.13,50.08,50.1,15700.0,39.5168,39.5247,39.4853,39.5011,15700.0
2010-09-08 11:10:00,50.1,50.13,50.09,50.09,9000.0,39.5011,39.5247,39.4932,39.4932,9000.0
2010-09-08 11:15:00,50.1,50.1,50.09,50.1,2600.0,39.5011,39.5011,39.4932,39.5011,2600.0
2010-09-08 11:20:00,50.09,50.09,50.04,50.06,15900.0,39.4932,39.4932,39.4538,39.4695,15900.0
2010-09-08 11:25:00,50.06,50.08,50.06,50.07,9600.0,39.4695,39.4853,39.4695,39.4774,9600.0
2010-09-08 11:30:00,50.08,50.09,50.06,50.07,9300.0,39.4853,39.4932,39.4695,39.4774,9300.0
2010-09-08 11:35:00,50.06,50.08,50.05,50.05,18500.0,39.4695,39.4853,39.4617,39.4617,18500.0
2010-09-08 11:40:00,50.05,50.06,50.04,50.04,6800.0,39.4617,39.4695,39.4538,39.4538,6800.0
2010-09-08 11:45:00,50.05,50.07,50.05,50.07,12300.0,39.4617,39.4774,39.4617,39.4774,12300.0
2010-09-08 11:50:00,50.06,50.07,50.05,50.06,12200.0,39.4695,39.4774,39.4617,39.4695,12200.0
2010-09-08 11:55:00,50.05,50.07,50.05,50.07,10800.0,39.4617,39.4774,39.4617,39.4774,10800.0
2010-09-08 12:00:00,50.06,50.07,50.06,50.06,1900.0,39.4695,39.4774,39.4695,39.4695,1900.0
2010-09-08 12:05:00,50.07,50.09,50.06,50.08,16600.0,39.4774,39.4932,39.4695,39.4853,16600.0
2010-09-08 12:10:00,50.08,50.09,50.06,50.07,7300.0,39.4853,39.4932,39.4695,39.4774,7300.0
2010-09-08 12:15:00,50.08,50.1,50.08,50.09,8600.0,39.4853,39.5011,39.4853,39.4932,8600.0
2010-09-08 12:20:00,50.08,50.12,50.08,50.11,8200.0,39.4853,39.5168,39.4853,39.509,8200.0
2010-09-08 12:25:00,50.12,50.16,50.12,50.16,21200.0,39.5168,39.5484,39.5168,39.5484,21200.0
2010-09-08 12:30:00,50.14,50.15,50.11,50.13,19000.0,39.5326,39.5405,39.509,39.5247,19000.0
2010-09-08 12:35:00,50.12,50.17,50.12,50.17,28300.0,39.5168,39.5563,39.5168,39.5563,28300.0
2010-09-08 12:40:00,50.17,50.22,50.16,50.18,31400.0,39.5563,39.5957,39.5484,39.5642,31400.0
2010-09-08 12:45:00,50.19,50.21,50.18,50.19,13600.0,39.572,39.5878,39.5642,39.572,13600.0
2010-09-08 12:50:00,50.18,50.18,50.15,50.15,6300.0,39.5642,39.5642,39.5405,39.5405,6300.0
2010-09-08 12:55:00,50.16,50.17,50.14,50.14,8800.0,39.5484,39.5563,39.5326,39.5326,8800.0
2010-09-08 13:00:00,50.16,50.18,50.16,50.17,7400.0,39.5484,39.5642,39.5484,39.5563,7400.0
2010-09-08 13:05:00,50.16,50.17,50.12,50.13,5300.0,39.5484,39.5563,39.5168,39.5247,5300.0
2010-09-08 13:10:00,50.14,50.15,50.13,50.13,4500.0,39.5326,39.5405,39.5247,39.5247,4500.0
2010-09-08 13:15:00,50.14,50.14,50.12,50.12,2900.0,39.5326,39.5326,39.5168,39.5168,2900.0
2010-09-08 13:20:00,50.12,50.15,50.12,50.14,3700.0,39.5168,39.5405,39.5168,39.5326,3700.0
2010-09-08 13:25:00,50.14,50.15,50.12,50.12,4500.0,39.5326,39.5405,39.5168,39.5168,4500.0
2010-09-08 13:30:00,50.13,50.15,50.13,50.14,11200.0,39.5247,39.5405,39.5247,39.5326,11200.0
2010-09-08 13:35:00,50.15,50.15,50.11,50.11,2700.0,39.5405,39.5405,39.509,39.509,2700.0
2010-09-08 13:40:00,50.1,50.1,50.01,50.02,19700.0,39.5011,39.5011,39.4301,39.438,19700.0
2010-09-08 13:45:00,50.01,50.02,50.0,50.01,10500.0,39.4301,39.438,39.4222,39.4301,10500.0
2010-09-08 13:50:00,50.01,50.03,50.0,50.01,14400.0,39.4301,39.4459,39.4222,39.4301,14400.0
2010-09-08 13:55:00,50.02,50.02,49.99,50.02,5400.0,39.438,39.438,39.4144,39.438,5400.0
2010-09-08 14:00:00,50.01,50.01,49.95,49.95,36600.0,39.4301,39.4301,39.3828,39.3828,36600.0
2010-09-08 14:05:00,49.95,50.01,49.95,49.97,28800.0,39.3828,39.4301,39.3828,39.3986,28800.0
2010-09-08 14:10:00,49.97,49.99,49.94,49.99,10200.0,39.3986,39.4144,39.3749,39.4144,10200.0
2010-09-08 14:15:00,50.0,50.06,49.99,50.04,19000.0,39.4222,39.4695,39.4144,39.4538,19000.0
2010-09-08 14:20:00,50.04,50.12,50.04,50.11,12400.0,39.4538,39.5168,39.4538,39.509,12400.0
2010-09-08 14:25:00,50.11,50.11,50.09,50.11,3700.0,39.509,39.509,39.4932,39.509,3700.0
2010-09-08 14:30:00,50.1,50.13,50.09,50.11,7700.0,39.5011,39.5247,39.4932,39.509,7700.0
2010-09-08 14:35:00,50.11,50.12,50.09,50.09,3800.0,39.509,39.5168,39.4932,39.4932,3800.0
2010-09-08 14:40:00,50.09,50.14,50.09,50.13,6200.0,39.4932,39.5326,39.4932,39.5247,6200.0
2010-09-08 14:45:00,50.14,50.15,50.13,50.13,6800.0,39.5326,39.5405,39.5247,39.5247,6800.0
2010-09-08 14:50:00,50.13,50.13,50.12,50.13,2200.0,39.5247,39.5247,39.5168,39.5247,2200.0
2010-09-08 14:55:00,50.13,50.13,50.1,50.1,5200.0,39.5247,39.5247,39.5011,39.5011,5200.0
2010-09-08 15:00:00,50.11,50.17,50.1,50.17,13200.0,39.509,39.5563,39.5011,39.5563,13200.0
2010-09-08 15:05:00,50.16,50.18,50.14,50.15,9300.0,39.5484,39.5642,39.5326,39.5405,9300.0
2010-09-08 15:10:00,50.15,50.15,50.12,50.13,6200.0,39.5405,39.5405,39.5168,39.5247,6200.0
2010-09-08 15:15:00,50.13,50.17,50.12,50.12,8600.0,39.5247,39.5563,39.5168,39.5168,8600.0
2010-09-08 15:20:00,50.12,50.13,50.04,50.05,26400.0,39.5168,39.5247,39.4538,39.4617,26400.0
2010-09-08 15:25:00,50.04,50.08,50.04,50.04,9100.0,39.4538,39.4853,39.4538,39.4538,9100.0
2010-09-08 15:30:00,50.04,50.08,50.03,50.07,11700.0,39.4538,39.4853,39.4459,39.4774,11700.0
2010-09-08 15:35:00,50.07,50.13,50.07,50.1,13800.0,39.4774,39.5247,39.4774,39.5011,13800.0
2010-09-08 15:40:00,50.1,50.11,50.02,50.02,22700.0,39.5011,39.509,39.438,39.438,22700.0
2010-09-08 15:45:00,50.01,50.06,49.99,50.03,19800.0,39.4301,39.4695,39.4144,39.4459,19800.0
2010-09-08 15:50:00,50.02,50.06,50.0,50.04,26700.0,39.438,39.4695,39.4222,39.4538,26700.0
2010-09-08 15:55:00,50.03,50.04,49.95,49.98,75500.0,39.4459,39.4538,39.3828,39.4065,75500.0
2010-09-09 09:30:00,50.67,50.75,50.59,50.73,130600.0,39.9505,40.0136,39.8874,39.9978,130600.0
2010-09-09 09:35:00,50.72,50.72,50.66,50.72,49700.0,39.9899,39.9899,39.9426,39.9899,49700.0
2010-09-09 09:40:00,50.72,50.72,50.62,50.62,103400.0,39.9899,39.9899,39.9111,39.9111,103400.0
2010-09-09 09:45:00,50.62,50.62,50.55,50.58,50500.0,39.9111,39.9111,39.8559,39.8795,50500.0
2010-09-09 09:50:00,50.58,50.63,50.58,50.63,73400.0,39.8795,39.919,39.8795,39.919,73400.0
2010-09-09 09:55:00,50.63,50.69,50.63,50.69,28300.0,39.919,39.9663,39.919,39.9663,28300.0
2010-09-09 10:00:00,50.69,50.72,50.69,50.71,84200.0,39.9663,39.9899,39.9663,39.982,84200.0
2010-09-09 10:05:00,50.72,50.72,50.68,50.68,61700.0,39.9899,39.9899,39.9584,39.9584,61700.0
2010-09-09 10:10:00,50.69,50.7,50.64,50.67,129700.0,39.9663,39.9741,39.9268,39.9505,129700.0
2010-09-09 10:15:00,50.65,50.66,50.64,50.65,67900.0,39.9347,39.9426,39.9268,39.9347,67900.0
2010-09-09 10:20:00,50.64,50.66,50.64,50.65,42100.0,39.9268,39.9426,39.9268,39.9347,42100.0
2010-09-09 10:25:00,50.65,50.66,50.63,50.65,53100.0,39.9347,39.9426,39.919,39.9347,53100.0
2010-09-09 10:30:00,50.65,50.65,50.62,50.62,24100.0,39.9347,39.9347,39.9111,39.9111,24100.0
2010-09-09 10:35:00,50.61,50.65,50.59,50.65,15800.0,39.9032,39.9347,39.8874,39.9347,15800.0
2010-09-09 10:40:00,50.65,50.68,50.64,50.65,12600.0,39.9347,39.9584,39.9268,39.9347,12600.0
2010-09-09 10:45:00,50.66,50.71,50.65,50.71,16800.0,39.9426,39.982,39.9347,39.982,16800.0
2010-09-09 10:50:00,50.71,50.72,50.69,50.7,9700.0,39.982,39.9899,39.9663,39.9741,9700.0
2010-09-09 10:55:00,50.7,50.72,50.64,50.64,27900.0,39.9741,39.9899,39.9268,39.9268,27900.0
2010-09-09 11:00:00,50.65,50.72,50.64,50.69,16900.0,39.9347,39.9899,39.9268,39.9663,16900.0
2010-09-09 11:05:00,50.7,50.71,50.69,50.71,8000.0,39.9741,39.982,39.9663,39.982,8000.0
2010-09-09 11:10:00,50.72,50.74,50.71,50.74,12200.0,39.9899,40.0057,39.982,40.0057,12200.0
2010-09-09 11:15:00,50.75,50.75,50.72,50.72,10800.0,40.0136,40.0136,39.9899,39.9899,10800.0
2010-09-09 11:20:00,50.72,50.73,50.71,50.72,8500.0,39.9899,39.9978,39.982,39.9899,8500.0
2010-09-09 11:25:00,50.71,50.79,50.7,50.73,187100.0,39.982,40.0451,39.9741,39.9978,187100.0
2010-09-09 11:30:00,50.72,50.72,50.69,50.72,25300.0,39.9899,39.9899,39.9663,39.9899,25300.0
2010-09-09 11:35:00,50.73,50.73,50.71,50.71,26700.0,39.9978,39.9978,39.982,39.982,26700.0
2010-09-09 11:40:00,50.72,50.73,50.71,50.72,7700.0,39.9899,39.9978,39.982,39.9899,7700.0
2010-09-09 11:45:00,50.72,50.73,50.69,50.69,13900.0,39.9899,39.9978,39.9663,39.9663,13900.0
2010-09-09 11:50:00,50.69,50.7,50.65,50.65,14100.0,39.9663,39.9741,39.9347,39.9347,14100.0
2010-09-09 11:55:00,50.66,50.66,50.64,50.65,6400.0,39.9426,39.9426,39.9268,39.9347,6400.0
2010-09-09 12:00:00,50.64,50.67,50.64,50.67,4700.0,39.9268,39.9505,39.9268,39.9505,4700.0
2010-09-09 12:05:00,50.67,50.68,50.65,50.66,7000.0,39.9505,39.9584,39.9347,39.9426,7000.0
2010-09-09 12:10:00,50.65,50.66,50.65,50.66,3500.0,39.9347,39.9426,39.9347,39.9426,3500.0
2010-09-09 12:15:00,50.66,50.67,50.65,50.66,4100.0,39.9426,39.9505,39.9347,39.9426,4100.0
2010-09-09 12:20:00,50.66,50.67,50.65,50.67,2700.0,39.9426,39.9505,39.9347,39.9505,2700.0
2010-09-09 12:25:00,50.67,50.67,50.66,50.67,2200.0,39.9505,39.9505,39.9426,39.9505,2200.0
2010-09-09 12:30:00,50.67,50.67,50.66,50.67,700.0,39.9505,39.9505,39.9426,39.9505,700.0
2010-09-09 12:35:00,50.66,50.71,50.66,50.71,41700.0,39.9426,39.982,39.9426,39.982,41700.0
2010-09-09 12:40:00,50.71,50.71,50.7,50.71,5800.0,39.982,39.982,39.9741,39.982,5800.0
2010-09-09 12:45:00,50.7,50.7,50.65,50.66,24700.0,39.9741,39.9741,39.9347,39.9426,24700.0
2010-09-09 12:50:00,50.66,50.67,50.62,50.63,11600.0,39.9426,39.9505,39.9111,39.919,11600.0
2010-09-09 12:55:00,50.62,50.62,50.54,50.54,26000.0,39.9111,39.9111,39.848,39.848,26000.0
2010-09-09 13:00:00,50.54,50.57,50.53,50.57,10400.0,39.848,39.8716,39.8401,39.8716,10400.0
2010-09-09 13:05:00,50.56,50.57,50.53,50.53,9200.0,39.8638,39.8716,39.8401,39.8401,9200.0
2010-09-09 13:10:00,50.53,50.53,50.45,50.45,28200.0,39.8401,39.8401,39.777,39.777,28200.0
2010-09-09 13:15:00,50.46,50.48,50.45,50.48,51400.0,39.7849,39.8007,39.777,39.8007,51400.0
2010-09-09 13:20:00,50.47,50.49,50.47,50.48,1900.0,39.7928,39.8086,39.7928,39.8007,1900.0
2010-09-09 13:25:00,50.48,50.48,50.43,50.43,21000.0,39.8007,39.8007,39.7613,39.7613,21000.0
2010-09-09 13:30:00,50.43,50.44,50.4,50.44,19200.0,39.7613,39.7692,39.7376,39.7692,19200.0
2010-09-09 13:35:00,50.44,50.48,50.44,50.47,11200.0,39.7692,39.8007,39.7692,39.7928,11200.0
2010-09-09 13:40:00,50.47,50.5,50.47,50.5,22000.0,39.7928,39.8165,39.7928,39.8165,22000.0
2010-09-09 13:45:00,50.49,50.54,50.48,50.54,30500.0,39.8086,39.848,39.8007,39.848,30500.0
2010-09-09 13:50:00,50.54,50.56,50.54,50.55,5400.0,39.848,39.8638,39.848,39.8559,5400.0
2010-09-09 13:55:00,50.54,50.54,50.44,50.46,22400.0,39.848,39.848,39.7692,39.7849,22400.0
2010-09-09 14:00:00,50.45,50.51,50.45,50.5,16000.0,39.777,39.8243,39.777,39.8165,16000.0
2010-09-09 14:05:00,50.52,50.53,50.47,50.48,7200.0,39.8322,39.8401,39.7928,39.8007,7200.0
2010-09-09 14:10:00,50.48,50.51,50.47,50.5,38800.0,39.8007,39.8243,39.7928,39.8165,38800.0
2010-09-09 14:15:00,50.49,50.51,50.47,50.5,12200.0,39.8086,39.8243,39.7928,39.8165,12200.0
2010-09-09 14:20:00,50.49,50.5,50.49,50.49,3500.0,39.8086,39.8165,39.8086,39.8086,3500.0
2010-09-09 14:25:00,50.5,50.53,50.47,50.51,8600.0,39.8165,39.8401,39.7928,39.8243,8600.0
2010-09-09 14:30:00,50.51,50.55,50.51,50.54,19400.0,39.8243,39.8559,39.8243,39.848,19400.0
2010-09-09 14:35:00,50.54,50.59,50.54,50.56,16700.0,39.848,39.8874,39.848,39.8638,16700.0
2010-09-09 14:40:00,50.56,50.57,50.55,50.56,9600.0,39.8638,39.8716,39.8559,39.8638,9600.0
2010-09-09 14:45:00,50.55,50.58,50.55,50.58,4400.0,39.8559,39.8795,39.8559,39.8795,4400.0
2010-09-09 14:50:00,50.59,50.6,50.57,50.57,10700.0,39.8874,39.8953,39.8716,39.8716,10700.0
2010-09-09 14:55:00,50.57,50.61,50.56,50.61,12400.0,39.8716,39.9032,39.8638,39.9032,12400.0
2010-09-09 15:00:00,50.61,50.62,50.59,50.62,10500.0,39.9032,39.9111,39.8874,39.9111,10500.0
2010-09-09 15:05:00,50.62,50.63,50.6,50.6,24600.0,39.9111,39.919,39.8953,39.8953,24600.0
2010-09-09 15:10:00,50.6,50.61,50.57,50.58,14000.0,39.8953,39.9032,39.8716,39.8795,14000.0
2010-09-09 15:15:00,50.58,50.61,50.58,50.61,28500.0,39.8795,39.9032,39.8795,39.9032,28500.0
2010-09-09 15:20:00,50.6,50.63,50.6,50.63,11800.0,39.8953,39.919,39.8953,39.919,11800.0
2010-09-09 15:25:00,50.63,50.65,50.62,50.65,21200.0,39.919,39.9347,39.9111,39.9347,21200.0
2010-09-09 15:30:00,50.65,50.66,50.64,50.66,16600.0,39.9347,39.9426,39.9268,39.9426,16600.0
2010-09-09 15:35:00,50.66,50.67,50.65,50.66,17200.0,39.9426,39.9505,39.9347,39.9426,17200.0
2010-09-09 15:40:00,50.66,50.67,50.62,50.63,36300.0,39.9426,39.9505,39.9111,39.919,36300.0
2010-09-09 15:45:00,50.62,50.62,50.58,50.6,63900.0,39.9111,39.9111,39.8795,39.8953,63900.0
2010-09-09 15:50:00,50.59,50.61,50.58,50.58,31000.0,39.8874,39.9032,39.8795,39.8795,31000.0
2010-09-09 15:55:00,50.59,50.59,50.49,50.49,100500.0,39.8874,39.8874,39.8086,39.8086,100500.0
2010-09-10 09:30:00,50.64,50.81,50.6,50.6,89300.0,39.9268,40.0609,39.8953,39.8953,89300.0
2010-09-10 09:35:00,50.61,50.7,50.59,50.63,67300.0,39.9032,39.9741,39.8874,39.919,67300.0
2010-09-10 09:40:00,50.63,50.67,50.59,50.64,41800.0,39.919,39.9505,39.8874,39.9268,41800.0
2010-09-10 09:45:00,50.65,50.74,50.65,50.74,20600.0,39.9347,40.0057,39.9347,40.0057,20600.0
2010-09-10 09:50:00,50.74,50.81,50.72,50.76,47000.0,40.0057,40.0609,39.9899,40.0215,47000.0
2010-09-10 09:55:00,50.76,50.84,50.75,50.76,19700.0,40.0215,40.0845,40.0136,40.0215,19700.0
2010-09-10 10:00:00,50.76,50.77,50.72,50.77,3100.0,40.0215,40.0293,39.9899,40.0293,3100.0
2010-09-10 10:05:00,50.77,50.77,50.72,50.77,11900.0,40.0293,40.0293,39.9899,40.0293,11900.0
2010-09-10 10:10:00,50.76,50.78,50.74,50.75,13700.0,40.0215,40.0372,40.0057,40.0136,13700.0
2010-09-10 10:15:00,50.76,50.78,50.73,50.78,2800.0,40.0215,40.0372,39.9978,40.0372,2800.0
2010-09-10 10:20:00,50.79,50.82,50.79,50.79,13000.0,40.0451,40.0688,40.0451,40.0451,13000.0
2010-09-10 10:25:00,50.8,50.82,50.78,50.82,8700.0,40.053,40.0688,40.0372,40.0688,8700.0
2010-09-10 10:30:00,50.82,50.9,50.82,50.88,21900.0,40.0688,40.1318,40.0688,40.1161,21900.0
2010-09-10 10:35:00,50.88,50.9,50.88,50.89,12900.0,40.1161,40.1318,40.1161,40.124,12900.0
2010-09-10 10:40:00,50.89,50.89,50.86,50.88,10600.0,40.124,40.124,40.1003,40.1161,10600.0
2010-09-10 10:45:00,50.86,50.86,50.83,50.83,10400.0,40.1003,40.1003,40.0766,40.0766,10400.0
2010-09-10 10:50:00,50.83,50.85,50.83,50.85,4000.0,40.0766,40.0924,40.0766,40.0924,4000.0
2010-09-10 10:55:00,50.85,50.9,50.85,50.89,16700.0,40.0924,40.1318,40.0924,40.124,16700.0
2010-09-10 11:00:00,50.89,50.9,50.87,50.89,6800.0,40.124,40.1318,40.1082,40.124,6800.0
2010-09-10 11:05:00,50.89,50.89,50.85,50.87,19500.0,40.124,40.124,40.0924,40.1082,19500.0
2010-09-10 11:10:00,50.86,50.87,50.86,50.87,5300.0,40.1003,40.1082,40.1003,40.1082,5300.0
2010-09-10 11:15:00,50.88,50.88,50.82,50.85,13800.0,40.1161,40.1161,40.0688,40.0924,13800.0
2010-09-10 11:20:00,50.86,50.87,50.85,50.87,4700.0,40.1003,40.1082,40.0924,40.1082,4700.0
2010-09-10 11:25:00,50.87,50.88,50.86,50.88,14500.0,40.1082,40.1161,40.1003,40.1161,14500.0
2010-09-10 11:30:00,50.88,50.9,50.87,50.87,12100.0,40.1161,40.1318,40.1082,40.1082,12100.0
2010-09-10 11:35:00,50.87,50.89,50.87,50.87,14400.0,40.1082,40.124,40.1082,40.1082,14400.0
2010-09-10 11:40:00,50.87,50.88,50.85,50.85,11300.0,40.1082,40.1161,40.0924,40.0924,11300.0
2010-09-10 11:45:00,50.84,50.88,50.84,50.86,19900.0,40.0845,40.1161,40.0845,40.1003,19900.0
2010-09-10 11:50:00,50.85,50.86,50.81,50.84,18000.0,40.0924,40.1003,40.0609,40.0845,18000.0
2010-09-10 11:55:00,50.82,50.83,50.76,50.77,21300.0,40.0688,40.0766,40.0215,40.0293,21300.0
2010-09-10 12:00:00,50.77,50.78,50.76,50.78,14400.0,40.0293,40.0372,40.0215,40.0372,14400.0
2010-09-10 12:05:00,50.78,50.81,50.78,50.8,65500.0,40.0372,40.0609,40.0372,40.053,65500.0
2010-09-10 12:10:00,50.79,50.81,50.78,50.81,80500.0,40.0451,40.0609,40.0372,40.0609,80500.0
2010-09-10 12:15:00,50.81,50.85,50.81,50.85,14300.0,40.0609,40.0924,40.0609,40.0924,14300.0
2010-09-10 12:20:00,50.84,50.9,50.84,50.9,14600.0,40.0845,40.1318,40.0845,40.1318,14600.0
2010-09-10 12:25:00,50.9,50.9,50.88,50.88,4600.0,40.1318,40.1318,40.1161,40.1161,4600.0
2010-09-10 12:30:00,50.88,50.88,50.83,50.85,15400.0,40.1161,40.1161,40.0766,40.0924,15400.0
2010-09-10 12:35:00,50.84,50.86,50.82,50.86,7300.0,40.0845,40.1003,40.0688,40.1003,7300.0
2010-09-10 12:40:00,50.86,50.89,50.85,50.88,29700.0,40.1003,40.124,40.0924,40.1161,29700.0
2010-09-10 12:45:00,50.89,50.94,50.88,50.94,28600.0,40.124,40.1634,40.1161,40.1634,28600.0
2010-09-10 12:50:00,50.93,50.96,50.93,50.96,28300.0,40.1555,40.1791,40.1555,40.1791,28300.0
2010-09-10 12:55:00,50.95,50.95,50.89,50.89,14600.0,40.1713,40.1713,40.124,40.124,14600.0
2010-09-10 13:00:00,50.88,50.9,50.86,50.86,7000.0,40.1161,40.1318,40.1003,40.1003,7000.0
2010-09-10 13:05:00,50.87,50.92,50.86,50.92,10800.0,40.1082,40.1476,40.1003,40.1476,10800.0
2010-09-10 13:10:00,50.93,50.93,50.92,50.93,5100.0,40.1555,40.1555,40.1476,40.1555,5100.0
2010-09-10 13:15:00,50.94,50.96,50.94,50.96,12700.0,40.1634,40.1791,40.1634,40.1791,12700.0
2010-09-10 13:20:00,50.96,50.96,50.95,50.96,2400.0,40.1791,40.1791,40.1713,40.1791,2400.0
2010-09-10 13:25:00,50.96,50.97,50.96,50.96,10600.0,40.1791,40.187,40.1791,40.1791,10600.0
2010-09-10 13:30:00,50.96,50.99,50.95,50.99,5400.0,40.1791,40.2028,40.1713,40.2028,5400.0
2010-09-10 13:35:00,50.99,51.0,50.98,51.0,15200.0,40.2028,40.2107,40.1949,40.2107,15200.0
2010-09-10 13:40:00,51.01,51.01,50.97,50.98,15100.0,40.2186,40.2186,40.187,40.1949,15100.0
2010-09-10 13:45:00,50.98,51.0,50.96,51.0,14200.0,40.1949,40.2107,40.1791,40.2107,14200.0
2010-09-10 13:50:00,51.0,51.01,50.98,50.98,21900.0,40.2107,40.2186,40.1949,40.1949,21900.0
2010-09-10 13:55:00,50.99,50.99,50.98,50.99,16700.0,40.2028,40.2028,40.1949,40.2028,16700.0
2010-09-10 14:00:00,50.98,51.0,50.98,51.0,12900.0,40.1949,40.2107,40.1949,40.2107,12900.0
2010-09-10 14:05:00,51.0,51.02,50.98,50.99,14100.0,40.2107,40.2264,40.1949,40.2028,14100.0
2010-09-10 14:10:00,51.0,51.01,50.98,50.99,5400.0,40.2107,40.2186,40.1949,40.2028,5400.0
2010-09-10 14:15:00,51.0,51.02,51.0,51.0,13900.0,40.2107,40.2264,40.2107,40.2107,13900.0
2010-09-10 14:20:00,51.0,51.01,50.99,51.01,10800.0,40.2107,40.2186,40.2028,40.2186,10800.0
2010-09-10 14:25:00,51.01,51.05,51.01,51.04,11800.0,40.2186,40.2501,40.2186,40.2422,11800.0
2010-09-10 14:30:00,51.03,51.04,51.03,51.03,14500.0,40.2343,40.2422,40.2343,40.2343,14500.0
2010-09-10 14:35:00,51.03,51.05,51.03,51.03,36200.0,40.2343,40.2501,40.2343,40.2343,36200.0
2010-09-10 14:40:00,51.03,51.06,51.02,51.05,24400.0,40.2343,40.258,40.2264,40.2501,24400.0
2010-09-10 14:45:00,51.04,51.05,50.98,50.98,12900.0,40.2422,40.2501,40.1949,40.1949,12900.0
2010-09-10 14:50:00,50.99,51.02,50.98,51.01,14200.0,40.2028,40.2264,40.1949,40.2186,14200.0
2010-09-10 14:55:00,51.02,51.02,51.01,51.02,3500.0,40.2264,40.2264,40.2186,40.2264,3500.0
2010-09-10 15:00:00,51.02,51.02,50.98,50.99,16700.0,40.2264,40.2264,40.1949,40.2028,16700.0
2010-09-10 15:05:00,50.98,50.99,50.97,50.97,21600.0,40.1949,40.2028,40.187,40.187,21600.0
2010-09-10 15:10:00,50.98,50.98,50.97,50.98,3200.0,40.1949,40.1949,40.187,40.1949,3200.0
2010-09-10 15:15:00,50.98,50.99,50.93,50.94,82800.0,40.1949,40.2028,40.1555,40.1634,82800.0
2010-09-10 15:20:00,50.94,50.94,50.9,50.92,53200.0,40.1634,40.1634,40.1318,40.1476,53200.0
2010-09-10 15:25:00,50.91,50.95,50.91,50.94,8400.0,40.1397,40.1713,40.1397,40.1634,8400.0
2010-09-10 15:30:00,50.94,50.97,50.93,50.97,16700.0,40.1634,40.187,40.1555,40.187,16700.0
2010-09-10 15:35:00,50.97,50.97,50.9,50.91,19200.0,40.187,40.187,40.1318,40.1397,19200.0
2010-09-10 15:40:00,50.9,50.9,50.88,50.9,19300.0,40.1318,40.1318,40.1161,40.1318,19300.0
2010-09-10 15:45:00,50.9,50.92,50.89,50.9,18700.0,40.1318,40.1476,40.124,40.1318,18700.0
2010-09-10 15:50:00,50.9,50.91,50.89,50.91,14800.0,40.1318,40.1397,40.124,40.1397,14800.0
2010-09-10 15:55:00,50.91,50.92,50.89,50.92,34100.0,40.1397,40.1476,40.124,40.1476,34100.0
2010-09-13 09:30:00,51.45,51.64,51.45,51.63,144900.0,40.5655,40.7153,40.5655,40.7074,144900.0
2010-09-13 09:35:00,51.64,51.69,51.63,51.66,68100.0,40.7153,40.7547,40.7074,40.7311,68100.0
2010-09-13 09:40:00,51.67,51.67,51.59,51.64,40600.0,40.7389,40.7389,40.6759,40.7153,40600.0
2010-09-13 09:45:00,51.63,51.68,51.55,51.6,46600.0,40.7074,40.7468,40.6443,40.6837,46600.0
2010-09-13 09:50:00,51.59,51.62,51.57,51.62,6900.0,40.6759,40.6995,40.6601,40.6995,6900.0
2010-09-13 09:55:00,51.62,51.62,51.52,51.58,29500.0,40.6995,40.6995,40.6207,40.668,29500.0
2010-09-13 10:00:00,51.57,51.62,51.57,51.62,19800.0,40.6601,40.6995,40.6601,40.6995,19800.0
2010-09-13 10:05:00,51.61,51.69,51.6,51.65,40300.0,40.6916,40.7547,40.6837,40.7232,40300.0
2010-09-13 10:10:00,51.65,51.67,51.65,51.67,18000.0,40.7232,40.7389,40.7232,40.7389,18000.0
2010-09-13 10:15:00,51.67,51.68,51.64,51.65,9500.0,40.7389,40.7468,40.7153,40.7232,9500.0
2010-09-13 10:20:00,51.64,51.67,51.62,51.66,11100.0,40.7153,40.7389,40.6995,40.7311,11100.0
2010-09-13 10:25:00,51.65,51.67,51.64,51.67,13200.0,40.7232,40.7389,40.7153,40.7389,13200.0
2010-09-13 10:30:00,51.67,51.7,51.66,51.67,18300.0,40.7389,40.7626,40.7311,40.7389,18300.0
2010-09-13 10:35:00,51.68,51.69,51.66,51.67,20300.0,40.7468,40.7547,40.7311,40.7389,20300.0
2010-09-13 10:40:00,51.67,51.69,51.65,51.68,46900.0,40.7389,40.7547,40.7232,40.7468,46900.0
2010-09-13 10:45:00,51.68,51.71,51.68,51.71,9300.0,40.7468,40.7705,40.7468,40.7705,9300.0
2010-09-13 10:50:00,51.71,51.72,51.7,51.71,23100.0,40.7705,40.7784,40.7626,40.7705,23100.0
2010-09-13 10:55:00,51.72,51.72,51.67,51.67,20700.0,40.7784,40.7784,40.7389,40.7389,20700.0
2010-09-13 11:00:00,51.67,51.68,51.66,51.67,17900.0,40.7389,40.7468,40.7311,40.7389,17900.0
2010-09-13 11:05:00,51.67,51.67,51.64,51.64,5000.0,40.7389,40.7389,40.7153,40.7153,5000.0
2010-09-13 11:10:00,51.64,51.64,51.61,51.63,22000.0,40.7153,40.7153,40.6916,40.7074,22000.0
2010-09-13 11:15:00,51.64,51.67,51.63,51.67,11100.0,40.7153,40.7389,40.7074,40.7389,11100.0
2010-09-13 11:20:00,51.67,51.68,51.67,51.67,1200.0,40.7389,40.7468,40.7389,40.7389,1200.0
2010-09-13 11:25:00,51.68,51.68,51.65,51.67,10400.0,40.7468,40.7468,40.7232,40.7389,10400.0
2010-09-13 11:30:00,51.67,51.67,51.61,51.61,11000.0,40.7389,40.7389,40.6916,40.6916,11000.0
2010-09-13 11:35:00,51.62,51.65,51.6,51.64,26100.0,40.6995,40.7232,40.6837,40.7153,26100.0
2010-09-13 11:40:00,51.64,51.64,51.58,51.58,25100.0,40.7153,40.7153,40.668,40.668,25100.0
2010-09-13 11:45:00,51.58,51.62,51.58,51.59,19400.0,40.668,40.6995,40.668,40.6759,19400.0
2010-09-13 11:50:00,51.59,51.6,51.58,51.59,5300.0,40.6759,40.6837,40.668,40.6759,5300.0
2010-09-13 11:55:00,51.6,51.64,51.6,51.63,3600.0,40.6837,40.7153,40.6837,40.7074,3600.0
2010-09-13 12:00:00,51.62,51.63,51.59,51.61,8300.0,40.6995,40.7074,40.6759,40.6916,8300.0
2010-09-13 12:05:00,51.6,51.6,51.57,51.57,1400.0,40.6837,40.6837,40.6601,40.6601,1400.0
2010-09-13 12:10:00,51.58,51.59,51.58,51.59,8000.0,40.668,40.6759,40.668,40.6759,8000.0
2010-09-13 12:15:00,51.58,51.58,51.53,51.54,11200.0,40.668,40.668,40.6286,40.6364,11200.0
2010-09-13 12:20:00,51.54,51.55,51.45,51.47,51500.0,40.6364,40.6443,40.5655,40.5812,51500.0
2010-09-13 12:25:00,51.48,51.51,51.48,51.51,11300.0,40.5891,40.6128,40.5891,40.6128,11300.0
2010-09-13 12:30:00,51.51,51.52,51.49,51.51,15600.0,40.6128,40.6207,40.597,40.6128,15600.0
2010-09-13 12:35:00,51.52,51.57,51.52,51.53,16600.0,40.6207,40.6601,40.6207,40.6286,16600.0
2010-09-13 12:40:00,51.53,51.57,51.51,51.57,15300.0,40.6286,40.6601,40.6128,40.6601,15300.0
2010-09-13 12:45:00,51.58,51.58,51.56,51.57,13600.0,40.668,40.668,40.6522,40.6601,13600.0
2010-09-13 12:50:00,51.56,51.57,51.53,51.54,5100.0,40.6522,40.6601,40.6286,40.6364,5100.0
2010-09-13 12:55:00,51.54,51.58,51.53,51.58,7100.0,40.6364,40.668,40.6286,40.668,7100.0
2010-09-13 13:00:00,51.59,51.61,51.57,51.59,10100.0,40.6759,40.6916,40.6601,40.6759,10100.0
2010-09-13 13:05:00,51.59,51.59,51.56,51.58,15800.0,40.6759,40.6759,40.6522,40.668,15800.0
2010-09-13 13:10:00,51.58,51.61,51.57,51.61,9200.0,40.668,40.6916,40.6601,40.6916,9200.0
2010-09-13 13:15:00,51.6,51.6,51.56,51.57,18300.0,40.6837,40.6837,40.6522,40.6601,18300.0
2010-09-13 13:20:00,51.57,51.65,51.57,51.65,17800.0,40.6601,40.7232,40.6601,40.7232,17800.0
2010-09-13 13:25:00,51.66,51.66,51.6,51.6,25600.0,40.7311,40.7311,40.6837,40.6837,25600.0
2010-09-13 13:30:00,51.6,51.61,51.6,51.61,18100.0,40.6837,40.6916,40.6837,40.6916,18100.0
2010-09-13 13:35:00,51.61,51.63,51.6,51.62,9400.0,40.6916,40.7074,40.6837,40.6995,9400.0
2010-09-13 13:40:00,51.61,51.61,51.6,51.6,2700.0,40.6916,40.6916,40.6837,40.6837,2700.0
2010-09-13 13:45:00,51.59,51.63,51.59,51.62,7200.0,40.6759,40.7074,40.6759,40.6995,7200.0
2010-09-13 13:50:00,51.61,51.63,51.6,51.6,15500.0,40.6916,40.7074,40.6837,40.6837,15500.0
2010-09-13 13:55:00,51.61,51.61,51.58,51.58,2300.0,40.6916,40.6916,40.668,40.668,2300.0
2010-09-13 14:00:00,51.57,51.58,51.53,51.55,8300.0,40.6601,40.668,40.6286,40.6443,8300.0
2010-09-13 14:05:00,51.55,51.56,51.52,51.54,7400.0,40.6443,40.6522,40.6207,40.6364,7400.0
2010-09-13 14:10:00,51.54,51.54,51.53,51.53,4800.0,40.6364,40.6364,40.6286,40.6286,4800.0
2010-09-13 14:15:00,51.53,51.57,51.53,51.57,8000.0,40.6286,40.6601,40.6286,40.6601,8000.0
2010-09-13 14:20:00,51.56,51.59,51.54,51.57,9700.0,40.6522,40.6759,40.6364,40.6601,9700.0
2010-09-13 14:25:00,51.57,51.61,51.57,51.6,4900.0,40.6601,40.6916,40.6601,40.6837,4900.0
2010-09-13 14:30:00,51.61,51.61,51.59,51.59,8700.0,40.6916,40.6916,40.6759,40.6759,8700.0
2010-09-13 14:35:00,51.59,51.6,51.59,51.6,3200.0,40.6759,40.6837,40.6759,40.6837,3200.0
2010-09-13 14:40:00,51.58,51.6,51.58,51.6,2200.0,40.668,40.6837,40.668,40.6837,2200.0
2010-09-13 14:45:00,51.6,51.62,51.59,51.59,21600.0,40.6837,40.6995,40.6759,40.6759,21600.0
2010-09-13 14:50:00,51.58,51.59,51.58,51.59,3200.0,40.668,40.6759,40.668,40.6759,3200.0
2010-09-13 14:55:00,51.59,51.61,51.59,51.61,4100.0,40.6759,40.6916,40.6759,40.6916,4100.0
2010-09-13 15:00:00,51.61,51.61,51.6,51.6,7300.0,40.6916,40.6916,40.6837,40.6837,7300.0
2010-09-13 15:05:00,51.6,51.6,51.55,51.55,7800.0,40.6837,40.6837,40.6443,40.6443,7800.0
2010-09-13 15:10:00,51.56,51.59,51.56,51.58,5300.0,40.6522,40.6759,40.6522,40.668,5300.0
2010-09-13 15:15:00,51.58,51.6,51.58,51.6,5400.0,40.668,40.6837,40.668,40.6837,5400.0
2010-09-13 15:20:00,51.6,51.63,51.6,51.63,17400.0,40.6837,40.7074,40.6837,40.7074,17400.0
2010-09-13 15:25:00,51.63,51.66,51.62,51.64,29000.0,40.7074,40.7311,40.6995,40.7153,29000.0
2010-09-13 15:30:00,51.64,51.64,51.62,51.63,28500.0,40.7153,40.7153,40.6995,40.7074,28500.0
2010-09-13 15:35:00,51.64,51.67,51.63,51.67,58300.0,40.7153,40.7389,40.7074,40.7389,58300.0
2010-09-13 15:40:00,51.67,51.69,51.64,51.65,38900.0,40.7389,40.7547,40.7153,40.7232,38900.0
2010-09-13 15:45:00,51.65,51.67,51.63,51.67,54900.0,40.7232,40.7389,40.7074,40.7389,54900.0
2010-09-13 15:50:00,51.67,51.69,51.63,51.68,63200.0,40.7389,40.7547,40.7074,40.7468,63200.0
2010-09-13 15:55:00,51.68,51.68,51.6,51.61,111900.0,40.7468,40.7468,40.6837,40.6916,111900.0
2010-09-14 09:30:00,51.28,51.33,51.21,51.26,120100.0,40.4314,40.4709,40.3763,40.4157,120100.0
2010-09-14 09:35:00,51.27,51.27,51.19,51.22,23800.0,40.4236,40.4236,40.3605,40.3841,23800.0
2010-09-14 09:40:00,51.23,51.23,51.05,51.06,88200.0,40.392,40.392,40.2501,40.258,88200.0
2010-09-14 09:45:00,51.04,51.17,51.04,51.1,48100.0,40.2422,40.3447,40.2422,40.2895,48100.0
2010-09-14 09:50:00,51.11,51.21,51.11,51.19,28100.0,40.2974,40.3763,40.2974,40.3605,28100.0
2010-09-14 09:55:00,51.19,51.21,51.16,51.2,33800.0,40.3605,40.3763,40.3368,40.3684,33800.0
2010-09-14 10:00:00,51.2,51.26,51.15,51.25,46700.0,40.3684,40.4157,40.3289,40.4078,46700.0
2010-09-14 10:05:00,51.25,51.28,51.23,51.25,32100.0,40.4078,40.4314,40.392,40.4078,32100.0
2010-09-14 10:10:00,51.26,51.28,51.24,51.26,41800.0,40.4157,40.4314,40.3999,40.4157,41800.0
2010-09-14 10:15:00,51.24,51.32,51.23,51.32,38600.0,40.3999,40.463,40.392,40.463,38600.0
2010-09-14 10:20:00,51.32,51.36,51.29,51.32,79500.0,40.463,40.4945,40.4393,40.463,79500.0
2010-09-14 10:25:00,51.31,51.37,51.31,51.34,55000.0,40.4551,40.5024,40.4551,40.4788,55000.0
2010-09-14 10:30:00,51.34,51.37,51.32,51.33,35100.0,40.4788,40.5024,40.463,40.4709,35100.0
2010-09-14 10:35:00,51.33,51.38,51.33,51.33,13200.0,40.4709,40.5103,40.4709,40.4709,13200.0
2010-09-14 10:40:00,51.33,51.38,51.32,51.37,9700.0,40.4709,40.5103,40.463,40.5024,9700.0
2010-09-14 10:45:00,51.38,51.47,51.38,51.46,28000.0,40.5103,40.5812,40.5103,40.5734,28000.0
2010-09-14 10:50:00,51.46,51.47,51.44,51.45,20200.0,40.5734,40.5812,40.5576,40.5655,20200.0
2010-09-14 10:55:00,51.46,51.47,51.45,51.45,9000.0,40.5734,40.5812,40.5655,40.5655,9000.0
2010-09-14 11:00:00,51.44,51.51,51.44,51.5,25400.0,40.5576,40.6128,40.5576,40.6049,25400.0
2010-09-14 11:05:00,51.5,51.57,51.5,51.55,58400.0,40.6049,40.6601,40.6049,40.6443,58400.0
2010-09-14 11:10:00,51.55,51.65,51.53,51.65,86800.0,40.6443,40.7232,40.6286,40.7232,86800.0
2010-09-14 11:15:00,51.66,51.68,51.62,51.66,172600.0,40.7311,40.7468,40.6995,40.7311,172600.0
2010-09-14 11:20:00,51.66,51.66,51.61,51.62,45500.0,40.7311,40.7311,40.6916,40.6995,45500.0
2010-09-14 11:25:00,51.61,51.61,51.59,51.61,13100.0,40.6916,40.6916,40.6759,40.6916,13100.0
2010-09-14 11:30:00,51.62,51.68,51.61,51.62,125800.0,40.6995,40.7468,40.6916,40.6995,125800.0
2010-09-14 11:35:00,51.62,51.62,51.58,51.6,16400.0,40.6995,40.6995,40.668,40.6837,16400.0
2010-09-14 11:40:00,51.61,51.65,51.6,51.65,26600.0,40.6916,40.7232,40.6837,40.7232,26600.0
2010-09-14 11:45:00,51.64,51.67,51.63,51.64,9600.0,40.7153,40.7389,40.7074,40.7153,9600.0
2010-09-14 11:50:00,51.65,51.66,51.61,51.62,13600.0,40.7232,40.7311,40.6916,40.6995,13600.0
2010-09-14 11:55:00,51.63,51.7,51.61,51.68,18500.0,40.7074,40.7626,40.6916,40.7468,18500.0
2010-09-14 12:00:00,51.69,51.69,51.67,51.68,4800.0,40.7547,40.7547,40.7389,40.7468,4800.0
2010-09-14 12:05:00,51.68,51.72,51.68,51.69,11500.0,40.7468,40.7784,40.7468,40.7547,11500.0
2010-09-14 12:10:00,51.69,51.69,51.66,51.66,4700.0,40.7547,40.7547,40.7311,40.7311,4700.0
2010-09-14 12:15:00,51.67,51.68,51.64,51.67,7100.0,40.7389,40.7468,40.7153,40.7389,7100.0
2010-09-14 12:20:00,51.67,51.69,51.67,51.69,2100.0,40.7389,40.7547,40.7389,40.7547,2100.0
2010-09-14 12:25:00,51.69,51.71,51.67,51.68,5900.0,40.7547,40.7705,40.7389,40.7468,5900.0
2010-09-14 12:30:00,51.68,51.68,51.65,51.66,7300.0,40.7468,40.7468,40.7232,40.7311,7300.0
2010-09-14 12:35:00,51.67,51.67,51.65,51.66,2600.0,40.7389,40.7389,40.7232,40.7311,2600.0
2010-09-14 12:40:00,51.66,51.68,51.66,51.67,5700.0,40.7311,40.7468,40.7311,40.7389,5700.0
2010-09-14 12:45:00,51.67,51.67,51.63,51.63,5200.0,40.7389,40.7389,40.7074,40.7074,5200.0
2010-09-14 12:50:00,51.62,51.65,51.61,51.63,9400.0,40.6995,40.7232,40.6916,40.7074,9400.0
2010-09-14 12:55:00,51.63,51.63,51.6,51.63,10700.0,40.7074,40.7074,40.6837,40.7074,10700.0
2010-09-14 13:00:00,51.62,51.65,51.62,51.65,4000.0,40.6995,40.7232,40.6995,40.7232,4000.0
2010-09-14 13:05:00,51.65,51.67,51.64,51.66,12700.0,40.7232,40.7389,40.7153,40.7311,12700.0
2010-09-14 13:10:00,51.64,51.65,51.62,51.62,8400.0,40.7153,40.7232,40.6995,40.6995,8400.0
2010-09-14 13:15:00,51.61,51.61,51.59,51.6,16200.0,40.6916,40.6916,40.6759,40.6837,16200.0
2010-09-14 13:20:00,51.59,51.6,51.56,51.56,14500.0,40.6759,40.6837,40.6522,40.6522,14500.0
2010-09-14 13:25:00,51.58,51.59,51.54,51.58,23200.0,40.668,40.6759,40.6364,40.668,23200.0
2010-09-14 13:30:00,51.58,51.6,51.56,51.57,3700.0,40.668,40.6837,40.6522,40.6601,3700.0
2010-09-14 13:35:00,51.56,51.64,51.56,51.62,22800.0,40.6522,40.7153,40.6522,40.6995,22800.0
2010-09-14 13:40:00,51.62,51.64,51.59,51.59,7700.0,40.6995,40.7153,40.6759,40.6759,7700.0
2010-09-14 13:45:00,51.58,51.58,51.53,51.55,14400.0,40.668,40.668,40.6286,40.6443,14400.0
2010-09-14 13:50:00,51.56,51.59,51.56,51.58,8300.0,40.6522,40.6759,40.6522,40.668,8300.0
2010-09-14 13:55:00,51.58,51.62,51.56,51.61,30900.0,40.668,40.6995,40.6522,40.6916,30900.0
2010-09-14 14:00:00,51.62,51.65,51.61,51.64,3600.0,40.6995,40.7232,40.6916,40.7153,3600.0
2010-09-14 14:05:00,51.62,51.65,51.62,51.65,9400.0,40.6995,40.7232,40.6995,40.7232,9400.0
2010-09-14 14:10:00,51.65,51.66,51.62,51.66,5600.0,40.7232,40.7311,40.6995,40.7311,5600.0
2010-09-14 14:15:00,51.67,51.68,51.65,51.66,14500.0,40.7389,40.7468,40.7232,40.7311,14500.0
2010-09-14 14:20:00,51.66,51.68,51.65,51.67,2300.0,40.7311,40.7468,40.7232,40.7389,2300.0
2010-09-14 14:25:00,51.67,51.67,51.64,51.66,5000.0,40.7389,40.7389,40.7153,40.7311,5000.0
2010-09-14 14:30:00,51.67,51.67,51.64,51.65,1500.0,40.7389,40.7389,40.7153,40.7232,1500.0
2010-09-14 14:35:00,51.65,51.73,51.65,51.72,10300.0,40.7232,40.7862,40.7232,40.7784,10300.0
2010-09-14 14:40:00,51.73,51.73,51.7,51.7,14400.0,40.7862,40.7862,40.7626,40.7626,14400.0
2010-09-14 14:45:00,51.71,51.71,51.68,51.69,6400.0,40.7705,40.7705,40.7468,40.7547,6400.0
2010-09-14 14:50:00,51.69,51.73,51.69,51.73,9700.0,40.7547,40.7862,40.7547,40.7862,9700.0
2010-09-14 14:55:00,51.73,51.73,51.71,51.71,3100.0,40.7862,40.7862,40.7705,40.7705,3100.0
2010-09-14 15:00:00,51.72,51.73,51.7,51.71,5000.0,40.7784,40.7862,40.7626,40.7705,5000.0
2010-09-14 15:05:00,51.7,51.7,51.68,51.69,2800.0,40.7626,40.7626,40.7468,40.7547,2800.0
2010-09-14 15:10:00,51.7,51.71,51.68,51.68,4300.0,40.7626,40.7705,40.7468,40.7468,4300.0
2010-09-14 15:15:00,51.67,51.67,51.65,51.66,7100.0,40.7389,40.7389,40.7232,40.7311,7100.0
2010-09-14 15:20:00,51.67,51.73,51.67,51.71,23600.0,40.7389,40.7862,40.7389,40.7705,23600.0
2010-09-14 15:25:00,51.71,51.73,51.67,51.69,35600.0,40.7705,40.7862,40.7389,40.7547,35600.0
2010-09-14 15:30:00,51.69,51.75,51.69,51.74,8800.0,40.7547,40.802,40.7547,40.7941,8800.0
2010-09-14 15:35:00,51.75,51.81,51.75,51.81,47100.0,40.802,40.8493,40.802,40.8493,47100.0
2010-09-14 15:40:00,51.81,51.81,51.66,51.66,48800.0,40.8493,40.8493,40.7311,40.7311,48800.0
2010-09-14 15:45:00,51.66,51.7,51.59,51.61,58600.0,40.7311,40.7626,40.6759,40.6916,58600.0
2010-09-14 15:50:00,51.61,51.65,51.56,51.58,100700.0,40.6916,40.7232,40.6522,40.668,100700.0
2010-09-14 15:55:00,51.57,51.7,51.57,51.62,173000.0,40.6601,40.7626,40.6601,40.6995,173000.0
2010-09-15 09:30:00,51.45,51.54,51.31,51.43,77900.0,40.5655,40.6364,40.4551,40.5497,77900.0
2010-09-15 09:35:00,51.43,51.56,51.42,51.46,108600.0,40.5497,40.6522,40.5418,40.5734,108600.0
2010-09-15 09:40:00,51.46,51.46,51.39,51.45,48100.0,40.5734,40.5734,40.5182,40.5655,48100.0
2010-09-15 09:45:00,51.45,51.48,51.39,51.48,50100.0,40.5655,40.5891,40.5182,40.5891,50100.0
2010-09-15 09:50:00,51.47,51.54,51.46,51.51,29400.0,40.5812,40.6364,40.5734,40.6128,29400.0
2010-09-15 09:55:00,51.5,51.57,51.48,51.57,38700.0,40.6049,40.6601,40.5891,40.6601,38700.0
2010-09-15 10:00:00,51.56,51.59,51.51,51.52,24900.0,40.6522,40.6759,40.6128,40.6207,24900.0
2010-09-15 10:05:00,51.53,51.59,51.52,51.59,21800.0,40.6286,40.6759,40.6207,40.6759,21800.0
2010-09-15 10:10:00,51.59,51.62,51.56,51.6,14800.0,40.6759,40.6995,40.6522,40.6837,14800.0
2010-09-15 10:15:00,51.63,51.66,51.6,51.61,43700.0,40.7074,40.7311,40.6837,40.6916,43700.0
2010-09-15 10:20:00,51.61,51.64,51.58,51.62,37700.0,40.6916,40.7153,40.668,40.6995,37700.0
2010-09-15 10:25:00,51.62,51.62,51.54,51.55,27400.0,40.6995,40.6995,40.6364,40.6443,27400.0
2010-09-15 10:30:00,51.55,51.57,51.53,51.54,29800.0,40.6443,40.6601,40.6286,40.6364,29800.0
2010-09-15 10:35:00,51.54,51.55,51.5,51.55,24500.0,40.6364,40.6443,40.6049,40.6443,24500.0
2010-09-15 10:40:00,51.55,51.59,51.54,51.59,15300.0,40.6443,40.6759,40.6364,40.6759,15300.0
2010-09-15 10:45:00,51.59,51.6,51.56,51.58,6600.0,40.6759,40.6837,40.6522,40.668,6600.0
2010-09-15 10:50:00,51.57,51.59,51.53,51.56,12300.0,40.6601,40.6759,40.6286,40.6522,12300.0
2010-09-15 10:55:00,51.55,51.63,51.55,51.61,25400.0,40.6443,40.7074,40.6443,40.6916,25400.0
2010-09-15 11:00:00,51.62,51.63,51.57,51.57,11600.0,40.6995,40.7074,40.6601,40.6601,11600.0
2010-09-15 11:05:00,51.58,51.59,51.51,51.52,9900.0,40.668,40.6759,40.6128,40.6207,9900.0
2010-09-15 11:10:00,51.53,51.53,51.5,51.52,17400.0,40.6286,40.6286,40.6049,40.6207,17400.0
2010-09-15 11:15:00,51.52,51.57,51.5,51.55,24400.0,40.6207,40.6601,40.6049,40.6443,24400.0
2010-09-15 11:20:00,51.55,51.6,51.53,51.6,31100.0,40.6443,40.6837,40.6286,40.6837,31100.0
2010-09-15 11:25:00,51.6,51.61,51.59,51.6,33400.0,40.6837,40.6916,40.6759,40.6837,33400.0
2010-09-15 11:30:00,51.59,51.6,51.57,51.57,28900.0,40.6759,40.6837,40.6601,40.6601,28900.0
2010-09-15 11:35:00,51.58,51.62,51.57,51.57,33300.0,40.668,40.6995,40.6601,40.6601,33300.0
2010-09-15 11:40:00,51.58,51.6,51.58,51.59,8100.0,40.668,40.6837,40.668,40.6759,8100.0
2010-09-15 11:45:00,51.6,51.6,51.57,51.57,8200.0,40.6837,40.6837,40.6601,40.6601,8200.0
2010-09-15 11:50:00,51.57,51.62,51.55,51.62,14200.0,40.6601,40.6995,40.6443,40.6995,14200.0
2010-09-15 11:55:00,51.62,51.64,51.6,51.6,27600.0,40.6995,40.7153,40.6837,40.6837,27600.0
2010-09-15 12:00:00,51.6,51.64,51.6,51.63,22900.0,40.6837,40.7153,40.6837,40.7074,22900.0
2010-09-15 12:05:00,51.63,51.64,51.61,51.61,6900.0,40.7074,40.7153,40.6916,40.6916,6900.0
2010-09-15 12:10:00,51.62,51.64,51.62,51.63,4400.0,40.6995,40.7153,40.6995,40.7074,4400.0
2010-09-15 12:15:00,51.6,51.6,51.57,51.6,3600.0,40.6837,40.6837,40.6601,40.6837,3600.0
2010-09-15 12:20:00,51.61,51.61,51.6,51.61,2200.0,40.6916,40.6916,40.6837,40.6916,2200.0
2010-09-15 12:25:00,51.61,51.62,51.61,51.62,15000.0,40.6916,40.6995,40.6916,40.6995,15000.0
2010-09-15 12:30:00,51.61,51.62,51.61,51.61,1900.0,40.6916,40.6995,40.6916,40.6916,1900.0
2010-09-15 12:35:00,51.61,51.63,51.61,51.63,1200.0,40.6916,40.7074,40.6916,40.7074,1200.0
2010-09-15 12:40:00,51.63,51.63,51.6,51.61,2700.0,40.7074,40.7074,40.6837,40.6916,2700.0
2010-09-15 12:45:00,51.61,51.61,51.59,51.6,9200.0,40.6916,40.6916,40.6759,40.6837,9200.0
2010-09-15 12:50:00,51.61,51.62,51.6,51.61,3900.0,40.6916,40.6995,40.6837,40.6916,3900.0
2010-09-15 12:55:00,51.61,51.65,51.61,51.64,15700.0,40.6916,40.7232,40.6916,40.7153,15700.0
2010-09-15 13:00:00,51.64,51.67,51.64,51.66,8900.0,40.7153,40.7389,40.7153,40.7311,8900.0
2010-09-15 13:05:00,51.66,51.67,51.64,51.67,6200.0,40.7311,40.7389,40.7153,40.7389,6200.0
2010-09-15 13:10:00,51.67,51.68,51.65,51.67,10200.0,40.7389,40.7468,40.7232,40.7389,10200.0
2010-09-15 13:15:00,51.68,51.74,51.68,51.73,22500.0,40.7468,40.7941,40.7468,40.7862,22500.0
2010-09-15 13:20:00,51.73,51.75,51.72,51.73,30700.0,40.7862,40.802,40.7784,40.7862,30700.0
2010-09-15 13:25:00,51.73,51.73,51.7,51.72,27600.0,40.7862,40.7862,40.7626,40.7784,27600.0
2010-09-15 13:30:00,51.72,51.73,51.7,51.72,25400.0,40.7784,40.7862,40.7626,40.7784,25400.0
2010-09-15 13:35:00,51.72,51.72,51.69,51.69,15100.0,40.7784,40.7784,40.7547,40.7547,15100.0
2010-09-15 13:40:00,51.69,51.72,51.69,51.71,13900.0,40.7547,40.7784,40.7547,40.7705,13900.0
2010-09-15 13:45:00,51.7,51.71,51.68,51.68,4900.0,40.7626,40.7705,40.7468,40.7468,4900.0
2010-09-15 13:50:00,51.68,51.71,51.68,51.7,14100.0,40.7468,40.7705,40.7468,40.7626,14100.0
2010-09-15 13:55:00,51.7,51.72,51.69,51.71,12300.0,40.7626,40.7784,40.7547,40.7705,12300.0
2010-09-15 14:00:00,51.72,51.72,51.7,51.71,8800.0,40.7784,40.7784,40.7626,40.7705,8800.0
2010-09-15 14:05:00,51.7,51.72,51.7,51.71,11000.0,40.7626,40.7784,40.7626,40.7705,11000.0
2010-09-15 14:10:00,51.71,51.72,51.7,51.71,6600.0,40.7705,40.7784,40.7626,40.7705,6600.0
2010-09-15 14:15:00,51.7,51.71,51.64,51.64,10000.0,40.7626,40.7705,40.7153,40.7153,10000.0
2010-09-15 14:20:00,51.64,51.67,51.64,51.67,11800.0,40.7153,40.7389,40.7153,40.7389,11800.0
2010-09-15 14:25:00,51.67,51.69,51.65,51.67,16200.0,40.7389,40.7547,40.7232,40.7389,16200.0
2010-09-15 14:30:00,51.67,51.67,51.61,51.63,22400.0,40.7389,40.7389,40.6916,40.7074,22400.0
2010-09-15 14:35:00,51.62,51.64,51.61,51.63,12600.0,40.6995,40.7153,40.6916,40.7074,12600.0
2010-09-15 14:40:00,51.62,51.63,51.59,51.6,12000.0,40.6995,40.7074,40.6759,40.6837,12000.0
2010-09-15 14:45:00,51.6,51.62,51.6,51.61,9500.0,40.6837,40.6995,40.6837,40.6916,9500.0
2010-09-15 14:50:00,51.61,51.65,51.6,51.65,13500.0,40.6916,40.7232,40.6837,40.7232,13500.0
2010-09-15 14:55:00,51.65,51.69,51.65,51.69,8700.0,40.7232,40.7547,40.7232,40.7547,8700.0
2010-09-15 15:00:00,51.69,51.71,51.67,51.7,16500.0,40.7547,40.7705,40.7389,40.7626,16500.0
2010-09-15 15:05:00,51.7,51.7,51.67,51.69,15600.0,40.7626,40.7626,40.7389,40.7547,15600.0
2010-09-15 15:10:00,51.7,51.72,51.69,51.69,40200.0,40.7626,40.7784,40.7547,40.7547,40200.0
2010-09-15 15:15:00,51.7,51.73,51.69,51.72,25500.0,40.7626,40.7862,40.7547,40.7784,25500.0
2010-09-15 15:20:00,51.72,51.76,51.71,51.75,52500.0,40.7784,40.8099,40.7705,40.802,52500.0
2010-09-15 15:25:00,51.75,51.8,51.75,51.77,100500.0,40.802,40.8414,40.802,40.8178,100500.0
2010-09-15 15:30:00,51.78,51.82,51.78,51.78,61300.0,40.8257,40.8572,40.8257,40.8257,61300.0
2010-09-15 15:35:00,51.78,51.81,51.77,51.81,27200.0,40.8257,40.8493,40.8178,40.8493,27200.0
2010-09-15 15:40:00,51.81,51.81,51.77,51.77,23300.0,40.8493,40.8493,40.8178,40.8178,23300.0
2010-09-15 15:45:00,51.77,51.82,51.75,51.81,32800.0,40.8178,40.8572,40.802,40.8493,32800.0
2010-09-15 15:50:00,51.82,51.84,51.8,51.82,29200.0,40.8572,40.873,40.8414,40.8572,29200.0
2010-09-15 15:55:00,51.83,51.84,51.73,51.79,99100.0,40.8651,40.873,40.7862,40.8336,99100.0
2010-09-16 09:30:00,51.0,51.15,51.0,51.13,77400.0,40.2107,40.3289,40.2107,40.3132,77400.0
2010-09-16 09:35:00,51.12,51.16,51.08,51.13,71800.0,40.3053,40.3368,40.2738,40.3132,71800.0
2010-09-16 09:40:00,51.13,51.14,51.07,51.07,45800.0,40.3132,40.3211,40.2659,40.2659,45800.0
2010-09-16 09:45:00,51.08,51.08,51.02,51.06,37700.0,40.2738,40.2738,40.2264,40.258,37700.0
2010-09-16 09:50:00,51.06,51.16,51.06,51.13,130300.0,40.258,40.3368,40.258,40.3132,130300.0
2010-09-16 09:55:00,51.13,51.16,51.13,51.14,32400.0,40.3132,40.3368,40.3132,40.3211,32400.0
2010-09-16 10:00:00,51.13,51.17,51.02,51.11,200000.0,40.3132,40.3447,40.2264,40.2974,200000.0
2010-09-16 10:05:00,51.12,51.17,51.12,51.14,124300.0,40.3053,40.3447,40.3053,40.3211,124300.0
2010-09-16 10:10:00,51.14,51.19,51.11,51.13,39000.0,40.3211,40.3605,40.2974,40.3132,39000.0
2010-09-16 10:15:00,51.12,51.14,51.1,51.14,92200.0,40.3053,40.3211,40.2895,40.3211,92200.0
2010-09-16 10:20:00,51.14,51.2,51.14,51.16,27800.0,40.3211,40.3684,40.3211,40.3368,27800.0
2010-09-16 10:25:00,51.16,51.23,51.13,51.15,30700.0,40.3368,40.392,40.3132,40.3289,30700.0
2010-09-16 10:30:00,51.12,51.13,51.07,51.09,16700.0,40.3053,40.3132,40.2659,40.2816,16700.0
2010-09-16 10:35:00,51.1,51.14,51.09,51.09,34200.0,40.2895,40.3211,40.2816,40.2816,34200.0
2010-09-16 10:40:00,51.09,51.18,51.08,51.18,16100.0,40.2816,40.3526,40.2738,40.3526,16100.0
2010-09-16 10:45:00,51.18,51.21,51.17,51.21,22300.0,40.3526,40.3763,40.3447,40.3763,22300.0
2010-09-16 10:50:00,51.22,51.24,51.2,51.22,35900.0,40.3841,40.3999,40.3684,40.3841,35900.0
2010-09-16 10:55:00,51.22,51.24,51.22,51.22,7100.0,40.3841,40.3999,40.3841,40.3841,7100.0
2010-09-16 11:00:00,51.22,51.22,51.2,51.22,6100.0,40.3841,40.3841,40.3684,40.3841,6100.0
2010-09-16 11:05:00,51.24,51.24,51.19,51.19,7200.0,40.3999,40.3999,40.3605,40.3605,7200.0
2010-09-16 11:10:00,51.19,51.2,51.18,51.2,3500.0,40.3605,40.3684,40.3526,40.3684,3500.0
2010-09-16 11:15:00,51.21,51.23,51.21,51.22,12200.0,40.3763,40.392,40.3763,40.3841,12200.0
2010-09-16 11:20:00,51.23,51.24,51.19,51.21,13200.0,40.392,40.3999,40.3605,40.3763,13200.0
2010-09-16 11:25:00,51.2,51.2,51.14,51.15,25500.0,40.3684,40.3684,40.3211,40.3289,25500.0
2010-09-16 11:30:00,51.16,51.16,51.1,51.12,8900.0,40.3368,40.3368,40.2895,40.3053,8900.0
2010-09-16 11:35:00,51.13,51.14,51.11,51.13,11900.0,40.3132,40.3211,40.2974,40.3132,11900.0
2010-09-16 11:40:00,51.13,51.13,51.1,51.11,14100.0,40.3132,40.3132,40.2895,40.2974,14100.0
2010-09-16 11:45:00,51.12,51.13,51.1,51.1,5300.0,40.3053,40.3132,40.2895,40.2895,5300.0
2010-09-16 11:50:00,51.1,51.12,51.09,51.1,5000.0,40.2895,40.3053,40.2816,40.2895,5000.0
2010-09-16 11:55:00,51.1,51.11,51.1,51.1,8900.0,40.2895,40.2974,40.2895,40.2895,8900.0
2010-09-16 12:00:00,51.1,51.12,51.08,51.12,30000.0,40.2895,40.3053,40.2738,40.3053,30000.0
2010-09-16 12:05:00,51.12,51.12,51.11,51.12,5100.0,40.3053,40.3053,40.2974,40.3053,5100.0
2010-09-16 12:10:00,51.09,51.11,51.08,51.09,28300.0,40.2816,40.2974,40.2738,40.2816,28300.0
2010-09-16 12:15:00,51.08,51.11,51.07,51.09,26800.0,40.2738,40.2974,40.2659,40.2816,26800.0
2010-09-16 12:20:00,51.1,51.12,51.1,51.11,25600.0,40.2895,40.3053,40.2895,40.2974,25600.0
2010-09-16 12:25:00,51.12,51.15,51.11,51.11,50000.0,40.3053,40.3289,40.2974,40.2974,50000.0
2010-09-16 12:30:00,51.11,51.13,51.11,51.13,24500.0,40.2974,40.3132,40.2974,40.3132,24500.0
2010-09-16 12:35:00,51.13,51.14,51.12,51.12,29000.0,40.3132,40.3211,40.3053,40.3053,29000.0
2010-09-16 12:40:00,51.13,51.13,51.12,51.13,114600.0,40.3132,40.3132,40.3053,40.3132,114600.0
2010-09-16 12:45:00,51.13,51.14,51.12,51.14,2300.0,40.3132,40.3211,40.3053,40.3211,2300.0
2010-09-16 12:50:00,51.14,51.17,51.14,51.15,23100.0,40.3211,40.3447,40.3211,40.3289,23100.0
2010-09-16 12:55:00,51.15,51.2,51.15,51.17,28100.0,40.3289,40.3684,40.3289,40.3447,28100.0
2010-09-16 13:00:00,51.18,51.18,51.16,51.17,20200.0,40.3526,40.3526,40.3368,40.3447,20200.0
2010-09-16 13:05:00,51.17,51.17,51.14,51.15,8500.0,40.3447,40.3447,40.3211,40.3289,8500.0
2010-09-16 13:10:00,51.15,51.16,51.13,51.16,15400.0,40.3289,40.3368,40.3132,40.3368,15400.0
2010-09-16 13:15:00,51.16,51.16,51.1,51.11,20600.0,40.3368,40.3368,40.2895,40.2974,20600.0
2010-09-16 13:20:00,51.12,51.14,51.11,51.14,9100.0,40.3053,40.3211,40.2974,40.3211,9100.0
2010-09-16 13:25:00,51.13,51.16,51.13,51.16,3400.0,40.3132,40.3368,40.3132,40.3368,3400.0
2010-09-16 13:30:00,51.16,51.16,51.14,51.15,13300.0,40.3368,40.3368,40.3211,40.3289,13300.0
2010-09-16 13:35:00,51.14,51.14,51.13,51.14,1700.0,40.3211,40.3211,40.3132,40.3211,1700.0
2010-09-16 13:40:00,51.14,51.19,51.14,51.18,13200.0,40.3211,40.3605,40.3211,40.3526,13200.0
2010-09-16 13:45:00,51.18,51.18,51.14,51.16,6000.0,40.3526,40.3526,40.3211,40.3368,6000.0
2010-09-16 13:50:00,51.15,51.15,51.13,51.13,6400.0,40.3289,40.3289,40.3132,40.3132,6400.0
2010-09-16 13:55:00,51.12,51.15,51.11,51.15,14700.0,40.3053,40.3289,40.2974,40.3289,14700.0
2010-09-16 14:00:00,51.14,51.2,51.14,51.16,2600.0,40.3211,40.3684,40.3211,40.3368,2600.0
2010-09-16 14:05:00,51.17,51.2,51.16,51.18,3200.0,40.3447,40.3684,40.3368,40.3526,3200.0
2010-09-16 14:10:00,51.19,51.2,51.19,51.19,2000.0,40.3605,40.3684,40.3605,40.3605,2000.0
2010-09-16 14:15:00,51.21,51.22,51.17,51.17,8900.0,40.3763,40.3841,40.3447,40.3447,8900.0
2010-09-16 14:20:00,51.17,51.2,51.17,51.2,3100.0,40.3447,40.3684,40.3447,40.3684,3100.0
2010-09-16 14:25:00,51.19,51.26,51.19,51.24,6000.0,40.3605,40.4157,40.3605,40.3999,6000.0
2010-09-16 14:30:00,51.23,51.24,51.22,51.24,2900.0,40.392,40.3999,40.3841,40.3999,2900.0
2010-09-16 14:35:00,51.24,51.24,51.22,51.24,4200.0,40.3999,40.3999,40.3841,40.3999,4200.0
2010-09-16 14:40:00,51.24,51.26,51.24,51.24,8400.0,40.3999,40.4157,40.3999,40.3999,8400.0
2010-09-16 14:45:00,51.24,51.26,51.22,51.22,16100.0,40.3999,40.4157,40.3841,40.3841,16100.0
2010-09-16 14:50:00,51.22,51.22,51.17,51.18,58800.0,40.3841,40.3841,40.3447,40.3526,58800.0
2010-09-16 14:55:00,51.18,51.19,51.15,51.19,31400.0,40.3526,40.3605,40.3289,40.3605,31400.0
2010-09-16 15:00:00,51.19,51.19,51.16,51.18,6700.0,40.3605,40.3605,40.3368,40.3526,6700.0
2010-09-16 15:05:00,51.19,51.21,51.18,51.2,14500.0,40.3605,40.3763,40.3526,40.3684,14500.0
2010-09-16 15:10:00,51.2,51.2,51.19,51.19,13600.0,40.3684,40.3684,40.3605,40.3605,13600.0
2010-09-16 15:15:00,51.2,51.24,51.19,51.24,15000.0,40.3684,40.3999,40.3605,40.3999,15000.0
2010-09-16 15:20:00,51.24,51.24,51.18,51.21,18900.0,40.3999,40.3999,40.3526,40.3763,18900.0
2010-09-16 15:25:00,51.2,51.25,51.2,51.24,23400.0,40.3684,40.4078,40.3684,40.3999,23400.0
2010-09-16 15:30:00,51.25,51.31,51.24,51.27,33500.0,40.4078,40.4551,40.3999,40.4236,33500.0
2010-09-16 15:35:00,51.26,51.29,51.21,51.22,67400.0,40.4157,40.4393,40.3763,40.3841,67400.0
2010-09-16 15:40:00,51.21,51.23,51.19,51.19,120300.0,40.3763,40.392,40.3605,40.3605,120300.0
2010-09-16 15:45:00,51.19,51.23,51.17,51.23,30000.0,40.3605,40.392,40.3447,40.392,30000.0
2010-09-16 15:50:00,51.23,51.26,51.22,51.26,60700.0,40.392,40.4157,40.3841,40.4157,60700.0
2010-09-16 15:55:00,51.26,51.33,51.2,51.21,86500.0,40.4157,40.4709,40.3684,40.3763,86500.0
2010-09-17 09:30:00,51.44,51.53,51.43,51.51,94300.0,40.5576,40.6286,40.5497,40.6128,94300.0
2010-09-17 09:35:00,51.51,51.66,51.5,51.6,103200.0,40.6128,40.7311,40.6049,40.6837,103200.0
2010-09-17 09:40:00,51.59,51.59,51.53,51.53,53700.0,40.6759,40.6759,40.6286,40.6286,53700.0
2010-09-17 09:45:00,51.53,51.59,51.51,51.53,74900.0,40.6286,40.6759,40.6128,40.6286,74900.0
2010-09-17 09:50:00,51.53,51.53,51.45,51.45,66200.0,40.6286,40.6286,40.5655,40.5655,66200.0
2010-09-17 09:55:00,51.45,51.46,51.36,51.4,99000.0,40.5655,40.5734,40.4945,40.5261,99000.0
2010-09-17 10:00:00,51.4,51.4,51.33,51.35,68700.0,40.5261,40.5261,40.4709,40.4866,68700.0
2010-09-17 10:05:00,51.38,51.41,51.34,51.36,33100.0,40.5103,40.5339,40.4788,40.4945,33100.0
2010-09-17 10:10:00,51.36,51.37,51.31,51.37,39200.0,40.4945,40.5024,40.4551,40.5024,39200.0
2010-09-17 10:15:00,51.37,51.38,51.33,51.37,33900.0,40.5024,40.5103,40.4709,40.5024,33900.0
2010-09-17 10:20:00,51.35,51.39,51.35,51.37,26400.0,40.4866,40.5182,40.4866,40.5024,26400.0
2010-09-17 10:25:00,51.35,51.38,51.32,51.35,27600.0,40.4866,40.5103,40.463,40.4866,27600.0
2010-09-17 10:30:00,51.34,51.35,51.25,51.31,29900.0,40.4788,40.4866,40.4078,40.4551,29900.0
2010-09-17 10:35:00,51.32,51.37,51.31,51.36,24300.0,40.463,40.5024,40.4551,40.4945,24300.0
2010-09-17 10:40:00,51.36,51.45,51.33,51.45,47200.0,40.4945,40.5655,40.4709,40.5655,47200.0
2010-09-17 10:45:00,51.45,51.46,51.42,51.42,15400.0,40.5655,40.5734,40.5418,40.5418,15400.0
2010-09-17 10:50:00,51.42,51.42,51.39,51.39,11600.0,40.5418,40.5418,40.5182,40.5182,11600.0
2010-09-17 10:55:00,51.39,51.42,51.39,51.41,24900.0,40.5182,40.5418,40.5182,40.5339,24900.0
2010-09-17 11:00:00,51.42,51.49,51.41,51.48,20000.0,40.5418,40.597,40.5339,40.5891,20000.0
2010-09-17 11:05:00,51.48,51.52,51.47,51.51,15500.0,40.5891,40.6207,40.5812,40.6128,15500.0
2010-09-17 11:10:00,51.51,51.51,51.49,51.51,14100.0,40.6128,40.6128,40.597,40.6128,14100.0
2010-09-17 11:15:00,51.51,51.52,51.47,51.47,21700.0,40.6128,40.6207,40.5812,40.5812,21700.0
2010-09-17 11:20:00,51.47,51.47,51.44,51.44,7700.0,40.5812,40.5812,40.5576,40.5576,7700.0
2010-09-17 11:25:00,51.44,51.45,51.34,51.35,22500.0,40.5576,40.5655,40.4788,40.4866,22500.0
2010-09-17 11:30:00,51.35,51.36,51.34,51.35,15300.0,40.4866,40.4945,40.4788,40.4866,15300.0
2010-09-17 11:35:00,51.35,51.35,51.29,51.35,18100.0,40.4866,40.4866,40.4393,40.4866,18100.0
2010-09-17 11:40:00,51.35,51.37,51.35,51.36,9600.0,40.4866,40.5024,40.4866,40.4945,9600.0
2010-09-17 11:45:00,51.35,51.36,51.33,51.34,5000.0,40.4866,40.4945,40.4709,40.4788,5000.0
2010-09-17 11:50:00,51.35,51.39,51.34,51.38,8200.0,40.4866,40.5182,40.4788,40.5103,8200.0
2010-09-17 11:55:00,51.39,51.41,51.39,51.4,7700.0,40.5182,40.5339,40.5182,40.5261,7700.0
2010-09-17 12:00:00,51.39,51.44,51.39,51.42,63500.0,40.5182,40.5576,40.5182,40.5418,63500.0
2010-09-17 12:05:00,51.42,51.42,51.41,51.42,9900.0,40.5418,40.5418,40.5339,40.5418,9900.0
2010-09-17 12:10:00,51.41,51.42,51.4,51.41,4300.0,40.5339,40.5418,40.5261,40.5339,4300.0
2010-09-17 12:15:00,51.41,51.43,51.39,51.41,15900.0,40.5339,40.5497,40.5182,40.5339,15900.0
2010-09-17 12:20:00,51.41,51.41,51.39,51.39,2400.0,40.5339,40.5339,40.5182,40.5182,2400.0
2010-09-17 12:25:00,51.4,51.4,51.39,51.4,4900.0,40.5261,40.5261,40.5182,40.5261,4900.0
2010-09-17 12:30:00,51.41,51.43,51.39,51.4,12400.0,40.5339,40.5497,40.5182,40.5261,12400.0
2010-09-17 12:35:00,51.41,51.43,51.41,51.43,3500.0,40.5339,40.5497,40.5339,40.5497,3500.0
2010-09-17 12:40:00,51.43,51.43,51.37,51.39,9600.0,40.5497,40.5497,40.5024,40.5182,9600.0
2010-09-17 12:45:00,51.39,51.4,51.37,51.37,6300.0,40.5182,40.5261,40.5024,40.5024,6300.0
2010-09-17 12:50:00,51.36,51.39,51.35,51.38,23300.0,40.4945,40.5182,40.4866,40.5103,23300.0
2010-09-17 12:55:00,51.38,51.39,51.37,51.38,17100.0,40.5103,40.5182,40.5024,40.5103,17100.0
2010-09-17 13:00:00,51.38,51.42,51.38,51.41,22400.0,40.5103,40.5418,40.5103,40.5339,22400.0
2010-09-17 13:05:00,51.41,51.41,51.39,51.4,22900.0,40.5339,40.5339,40.5182,40.5261,22900.0
2010-09-17 13:10:00,51.39,51.4,51.38,51.39,18800.0,40.5182,40.5261,40.5103,40.5182,18800.0
2010-09-17 13:15:00,51.39,51.39,51.34,51.34,37200.0,40.5182,40.5182,40.4788,40.4788,37200.0
2010-09-17 13:20:00,51.34,51.39,51.34,51.39,5800.0,40.4788,40.5182,40.4788,40.5182,5800.0
2010-09-17 13:25:00,51.39,51.4,51.38,51.4,4300.0,40.5182,40.5261,40.5103,40.5261,4300.0
2010-09-17 13:30:00,51.4,51.44,51.4,51.43,12000.0,40.5261,40.5576,40.5261,40.5497,12000.0
2010-09-17 13:35:00,51.43,51.44,51.4,51.41,8100.0,40.5497,40.5576,40.5261,40.5339,8100.0
2010-09-17 13:40:00,51.4,51.4,51.38,51.38,8500.0,40.5261,40.5261,40.5103,40.5103,8500.0
2010-09-17 13:45:00,51.38,51.41,51.38,51.41,4700.0,40.5103,40.5339,40.5103,40.5339,4700.0
2010-09-17 13:50:00,51.41,51.43,51.4,51.4,8900.0,40.5339,40.5497,40.5261,40.5261,8900.0
2010-09-17 13:55:00,51.41,51.45,51.41,51.43,6500.0,40.5339,40.5655,40.5339,40.5497,6500.0
2010-09-17 14:00:00,51.42,51.43,51.4,51.42,6600.0,40.5418,40.5497,40.5261,40.5418,6600.0
2010-09-17 14:05:00,51.42,51.43,51.39,51.4,8700.0,40.5418,40.5497,40.5182,40.5261,8700.0
2010-09-17 14:10:00,51.39,51.45,51.39,51.43,8400.0,40.5182,40.5655,40.5182,40.5497,8400.0
2010-09-17 14:15:00,51.44,51.44,51.41,51.42,4100.0,40.5576,40.5576,40.5339,40.5418,4100.0
2010-09-17 14:20:00,51.42,51.43,51.41,51.43,12300.0,40.5418,40.5497,40.5339,40.5497,12300.0
2010-09-17 14:25:00,51.42,51.43,51.39,51.43,18200.0,40.5418,40.5497,40.5182,40.5497,18200.0
2010-09-17 14:30:00,51.42,51.46,51.42,51.45,27100.0,40.5418,40.5734,40.5418,40.5655,27100.0
2010-09-17 14:35:00,51.45,51.46,51.45,51.45,5200.0,40.5655,40.5734,40.5655,40.5655,5200.0
2010-09-17 14:40:00,51.45,51.49,51.45,51.49,8900.0,40.5655,40.597,40.5655,40.597,8900.0
2010-09-17 14:45:00,51.48,51.49,51.46,51.47,12400.0,40.5891,40.597,40.5734,40.5812,12400.0
2010-09-17 14:50:00,51.47,51.47,51.45,51.47,10600.0,40.5812,40.5812,40.5655,40.5812,10600.0
2010-09-17 14:55:00,51.47,51.47,51.46,51.47,13100.0,40.5812,40.5812,40.5734,40.5812,13100.0
2010-09-17 15:00:00,51.47,51.47,51.44,51.44,26100.0,40.5812,40.5812,40.5576,40.5576,26100.0
2010-09-17 15:05:00,51.44,51.45,51.41,51.41,23900.0,40.5576,40.5655,40.5339,40.5339,23900.0
2010-09-17 15:10:00,51.42,51.42,51.38,51.38,51600.0,40.5418,40.5418,40.5103,40.5103,51600.0
2010-09-17 15:15:00,51.38,51.43,51.38,51.42,18200.0,40.5103,40.5497,40.5103,40.5418,18200.0
2010-09-17 15:20:00,51.42,51.43,51.37,51.37,37000.0,40.5418,40.5497,40.5024,40.5024,37000.0
2010-09-17 15:25:00,51.36,51.36,51.34,51.34,18100.0,40.4945,40.4945,40.4788,40.4788,18100.0
2010-09-17 15:30:00,51.34,51.37,51.33,51.36,38100.0,40.4788,40.5024,40.4709,40.4945,38100.0
2010-09-17 15:35:00,51.36,51.39,51.34,51.35,65700.0,40.4945,40.5182,40.4788,40.4866,65700.0
2010-09-17 15:40:00,51.36,51.47,51.35,51.45,76900.0,40.4945,40.5812,40.4866,40.5655,76900.0
2010-09-17 15:45:00,51.46,51.46,51.39,51.4,46400.0,40.5734,40.5734,40.5182,40.5261,46400.0
2010-09-17 15:50:00,51.4,51.46,51.39,51.44,64600.0,40.5261,40.5734,40.5182,40.5576,64600.0
2010-09-17 15:55:00,51.44,51.46,51.33,51.39,131600.0,40.5576,40.5734,40.4709,40.5182,131600.0
2010-09-20 09:30:00,51.82,51.92,51.7,51.88,77600.0,40.8572,40.936,40.7626,40.9045,77600.0
2010-09-20 09:35:00,51.87,51.88,51.79,51.83,36200.0,40.8966,40.9045,40.8336,40.8651,36200.0
2010-09-20 09:40:00,51.83,51.83,51.76,51.76,44700.0,40.8651,40.8651,40.8099,40.8099,44700.0
2010-09-20 09:45:00,51.76,51.82,51.75,51.77,24400.0,40.8099,40.8572,40.802,40.8178,24400.0
2010-09-20 09:50:00,51.77,51.86,51.77,51.86,17400.0,40.8178,40.8887,40.8178,40.8887,17400.0
2010-09-20 09:55:00,51.87,51.89,51.85,51.86,15200.0,40.8966,40.9124,40.8809,40.8887,15200.0
2010-09-20 10:00:00,51.86,51.93,51.79,51.92,41800.0,40.8887,40.9439,40.8336,40.936,41800.0
2010-09-20 10:05:00,51.91,51.99,51.9,51.99,62500.0,40.9282,40.9912,40.9203,40.9912,62500.0
2010-09-20 10:10:00,51.97,52.0,51.97,51.98,20100.0,40.9755,40.9991,40.9755,40.9834,20100.0
2010-09-20 10:15:00,51.99,52.02,51.98,52.02,41800.0,40.9912,41.0149,40.9834,41.0149,41800.0
2010-09-20 10:20:00,52.01,52.05,51.99,52.02,23900.0,41.007,41.0385,40.9912,41.0149,23900.0
2010-09-20 10:25:00,52.01,52.03,52.0,52.0,19000.0,41.007,41.0228,40.9991,40.9991,19000.0
2010-09-20 10:30:00,52.01,52.04,51.97,51.98,47600.0,41.007,41.0307,40.9755,40.9834,47600.0
2010-09-20 10:35:00,51.99,52.0,51.98,51.99,11900.0,40.9912,40.9991,40.9834,40.9912,11900.0
2010-09-20 10:40:00,52.0,52.03,51.99,52.02,33100.0,40.9991,41.0228,40.9912,41.0149,33100.0
2010-09-20 10:45:00,52.02,52.07,52.0,52.05,42500.0,41.0149,41.0543,40.9991,41.0385,42500.0
2010-09-20 10:50:00,52.05,52.11,52.05,52.08,22600.0,41.0385,41.0859,41.0385,41.0622,22600.0
2010-09-20 10:55:00,52.09,52.14,52.08,52.11,19600.0,41.0701,41.1095,41.0622,41.0859,19600.0
2010-09-20 11:00:00,52.12,52.14,52.11,52.11,19300.0,41.0937,41.1095,41.0859,41.0859,19300.0
2010-09-20 11:05:00,52.11,52.13,52.1,52.11,20000.0,41.0859,41.1016,41.078,41.0859,20000.0
2010-09-20 11:10:00,52.11,52.12,52.07,52.07,17000.0,41.0859,41.0937,41.0543,41.0543,17000.0
2010-09-20 11:15:00,52.07,52.09,52.06,52.06,34500.0,41.0543,41.0701,41.0464,41.0464,34500.0
2010-09-20 11:20:00,52.06,52.09,52.06,52.08,26300.0,41.0464,41.0701,41.0464,41.0622,26300.0
2010-09-20 11:25:00,52.08,52.09,52.07,52.09,10300.0,41.0622,41.0701,41.0543,41.0701,10300.0
2010-09-20 11:30:00,52.09,52.14,52.09,52.13,10900.0,41.0701,41.1095,41.0701,41.1016,10900.0
2010-09-20 11:35:00,52.13,52.16,52.13,52.14,16000.0,41.1016,41.1253,41.1016,41.1095,16000.0
2010-09-20 11:40:00,52.15,52.15,52.09,52.1,38100.0,41.1174,41.1174,41.0701,41.078,38100.0
2010-09-20 11:45:00,52.09,52.09,52.05,52.05,6700.0,41.0701,41.0701,41.0385,41.0385,6700.0
2010-09-20 11:50:00,52.05,52.06,52.02,52.04,20900.0,41.0385,41.0464,41.0149,41.0307,20900.0
2010-09-20 11:55:00,52.03,52.03,52.01,52.02,19100.0,41.0228,41.0228,41.007,41.0149,19100.0
2010-09-20 12:00:00,52.02,52.03,52.0,52.03,17500.0,41.0149,41.0228,40.9991,41.0228,17500.0
2010-09-20 12:05:00,52.03,52.03,52.0,52.01,8000.0,41.0228,41.0228,40.9991,41.007,8000.0
2010-09-20 12:10:00,52.01,52.04,52.01,52.01,12600.0,41.007,41.0307,41.007,41.007,12600.0
2010-09-20 12:15:00,52.02,52.04,51.99,52.03,19500.0,41.0149,41.0307,40.9912,41.0228,19500.0
2010-09-20 12:20:00,52.04,52.04,52.0,52.01,5600.0,41.0307,41.0307,40.9991,41.007,5600.0
2010-09-20 12:25:00,52.01,52.02,51.99,51.99,15500.0,41.007,41.0149,40.9912,40.9912,15500.0
2010-09-20 12:30:00,51.99,52.01,51.97,52.01,21200.0,40.9912,41.007,40.9755,41.007,21200.0
2010-09-20 12:35:00,52.0,52.02,51.99,52.01,22100.0,40.9991,41.0149,40.9912,41.007,22100.0
2010-09-20 12:40:00,52.01,52.02,52.01,52.02,10200.0,41.007,41.0149,41.007,41.0149,10200.0
2010-09-20 12:45:00,52.01,52.05,52.01,52.03,13000.0,41.007,41.0385,41.007,41.0228,13000.0
2010-09-20 12:50:00,52.02,52.04,52.01,52.04,16900.0,41.0149,41.0307,41.007,41.0307,16900.0
2010-09-20 12:55:00,52.04,52.04,52.01,52.02,4200.0,41.0307,41.0307,41.007,41.0149,4200.0
2010-09-20 13:00:00,52.03,52.05,52.03,52.04,15800.0,41.0228,41.0385,41.0228,41.0307,15800.0
2010-09-20 13:05:00,52.04,52.05,52.03,52.03,5000.0,41.0307,41.0385,41.0228,41.0228,5000.0
2010-09-20 13:10:00,52.03,52.04,51.99,51.99,23700.0,41.0228,41.0307,40.9912,40.9912,23700.0
2010-09-20 13:15:00,51.99,52.01,51.98,52.01,8400.0,40.9912,41.007,40.9834,41.007,8400.0
2010-09-20 13:20:00,52.01,52.04,52.0,52.04,9000.0,41.007,41.0307,40.9991,41.0307,9000.0
2010-09-20 13:25:00,52.04,52.05,52.03,52.04,9500.0,41.0307,41.0385,41.0228,41.0307,9500.0
2010-09-20 13:30:00,52.04,52.04,52.0,52.02,14200.0,41.0307,41.0307,40.9991,41.0149,14200.0
2010-09-20 13:35:00,52.01,52.07,52.01,52.07,18400.0,41.007,41.0543,41.007,41.0543,18400.0
2010-09-20 13:40:00,52.07,52.08,52.05,52.06,14700.0,41.0543,41.0622,41.0385,41.0464,14700.0
2010-09-20 13:45:00,52.06,52.06,52.04,52.05,34800.0,41.0464,41.0464,41.0307,41.0385,34800.0
2010-09-20 13:50:00,52.05,52.06,52.03,52.05,12000.0,41.0385,41.0464,41.0228,41.0385,12000.0
2010-09-20 13:55:00,52.05,52.07,52.04,52.06,18800.0,41.0385,41.0543,41.0307,41.0464,18800.0
2010-09-20 14:00:00,52.05,52.06,52.03,52.03,11300.0,41.0385,41.0464,41.0228,41.0228,11300.0
2010-09-20 14:05:00,52.04,52.04,52.03,52.04,18900.0,41.0307,41.0307,41.0228,41.0307,18900.0
2010-09-20 14:10:00,52.05,52.05,52.03,52.04,15000.0,41.0385,41.0385,41.0228,41.0307,15000.0
2010-09-20 14:15:00,52.03,52.08,52.03,52.08,15000.0,41.0228,41.0622,41.0228,41.0622,15000.0
2010-09-20 14:20:00,52.09,52.14,52.09,52.09,38100.0,41.0701,41.1095,41.0701,41.0701,38100.0
2010-09-20 14:25:00,52.1,52.12,52.08,52.12,35100.0,41.078,41.0937,41.0622,41.0937,35100.0
2010-09-20 14:30:00,52.12,52.15,52.11,52.14,27400.0,41.0937,41.1174,41.0859,41.1095,27400.0
2010-09-20 14:35:00,52.14,52.16,52.13,52.16,19700.0,41.1095,41.1253,41.1016,41.1253,19700.0
2010-09-20 14:40:00,52.15,52.17,52.15,52.15,7900.0,41.1174,41.1332,41.1174,41.1174,7900.0
2010-09-20 14:45:00,52.17,52.19,52.13,52.15,11700.0,41.1332,41.1489,41.1016,41.1174,11700.0
2010-09-20 14:50:00,52.15,52.19,52.15,52.19,13800.0,41.1174,41.1489,41.1174,41.1489,13800.0
2010-09-20 14:55:00,52.19,52.23,52.19,52.23,35500.0,41.1489,41.1805,41.1489,41.1805,35500.0
2010-09-20 15:00:00,52.23,52.25,52.2,52.21,14200.0,41.1805,41.1962,41.1568,41.1647,14200.0
2010-09-20 15:05:00,52.21,52.25,52.21,52.23,106000.0,41.1647,41.1962,41.1647,41.1805,106000.0
2010-09-20 15:10:00,52.24,52.25,52.22,52.22,35300.0,41.1884,41.1962,41.1726,41.1726,35300.0
2010-09-20 15:15:00,52.22,52.25,52.2,52.25,36000.0,41.1726,41.1962,41.1568,41.1962,36000.0
2010-09-20 15:20:00,52.25,52.27,52.22,52.25,27800.0,41.1962,41.212,41.1726,41.1962,27800.0
2010-09-20 15:25:00,52.25,52.25,52.24,52.24,11600.0,41.1962,41.1962,41.1884,41.1884,11600.0
2010-09-20 15:30:00,52.24,52.27,52.24,52.27,23800.0,41.1884,41.212,41.1884,41.212,23800.0
2010-09-20 15:35:00,52.26,52.3,52.26,52.3,24800.0,41.2041,41.2357,41.2041,41.2357,24800.0
2010-09-20 15:40:00,52.3,52.35,52.29,52.34,24800.0,41.2357,41.2751,41.2278,41.2672,24800.0
2010-09-20 15:45:00,52.35,52.36,52.3,52.3,29400.0,41.2751,41.283,41.2357,41.2357,29400.0
2010-09-20 15:50:00,52.3,52.34,52.3,52.32,84700.0,41.2357,41.2672,41.2357,41.2514,84700.0
2010-09-20 15:55:00,52.31,52.35,52.18,52.25,163200.0,41.2435,41.2751,41.141,41.1962,163200.0
2010-09-21 09:30:00,52.11,52.15,51.96,52.05,157400.0,41.0859,41.1174,40.9676,41.0385,157400.0
2010-09-21 09:35:00,52.04,52.04,51.92,51.95,47600.0,41.0307,41.0307,40.936,40.9597,47600.0
2010-09-21 09:40:00,51.95,51.96,51.87,51.88,70100.0,40.9597,40.9676,40.8966,40.9045,70100.0
2010-09-21 09:45:00,51.88,51.93,51.88,51.89,37200.0,40.9045,40.9439,40.9045,40.9124,37200.0
2010-09-21 09:50:00,51.89,51.9,51.86,51.9,56700.0,40.9124,40.9203,40.8887,40.9203,56700.0
2010-09-21 09:55:00,51.9,51.97,51.9,51.96,75100.0,40.9203,40.9755,40.9203,40.9676,75100.0
2010-09-21 10:00:00,51.96,52.01,51.96,51.99,17100.0,40.9676,41.007,40.9676,40.9912,17100.0
2010-09-21 10:05:00,52.0,52.0,51.95,51.95,31200.0,40.9991,40.9991,40.9597,40.9597,31200.0
2010-09-21 10:10:00,51.94,51.97,51.92,51.97,20000.0,40.9518,40.9755,40.936,40.9755,20000.0
2010-09-21 10:15:00,51.96,52.03,51.96,52.03,28200.0,40.9676,41.0228,40.9676,41.0228,28200.0
2010-09-21 10:20:00,52.04,52.1,52.04,52.08,63900.0,41.0307,41.078,41.0307,41.0622,63900.0
2010-09-21 10:25:00,52.09,52.1,52.04,52.07,47500.0,41.0701,41.078,41.0307,41.0543,47500.0
2010-09-21 10:30:00,52.08,52.13,52.08,52.1,25800.0,41.0622,41.1016,41.0622,41.078,25800.0
2010-09-21 10:35:00,52.09,52.13,52.09,52.1,7300.0,41.0701,41.1016,41.0701,41.078,7300.0
2010-09-21 10:40:00,52.1,52.12,52.09,52.09,9700.0,41.078,41.0937,41.0701,41.0701,9700.0
2010-09-21 10:45:00,52.1,52.12,52.09,52.12,13300.0,41.078,41.0937,41.0701,41.0937,13300.0
2010-09-21 10:50:00,52.12,52.12,52.09,52.09,7300.0,41.0937,41.0937,41.0701,41.0701,7300.0
2010-09-21 10:55:00,52.09,52.09,52.06,52.08,15300.0,41.0701,41.0701,41.0464,41.0622,15300.0
2010-09-21 11:00:00,52.08,52.08,52.03,52.04,25100.0,41.0622,41.0622,41.0228,41.0307,25100.0
2010-09-21 11:05:00,52.04,52.06,52.03,52.05,23000.0,41.0307,41.0464,41.0228,41.0385,23000.0
2010-09-21 11:10:00,52.04,52.07,52.02,52.03,14200.0,41.0307,41.0543,41.0149,41.0228,14200.0
2010-09-21 11:15:00,52.03,52.04,52.01,52.01,17700.0,41.0228,41.0307,41.007,41.007,17700.0
2010-09-21 11:20:00,52.0,52.01,51.96,51.96,19200.0,40.9991,41.007,40.9676,40.9676,19200.0
2010-09-21 11:25:00,51.95,51.95,51.92,51.92,16600.0,40.9597,40.9597,40.936,40.936,16600.0
2010-09-21 11:30:00,51.92,51.93,51.91,51.92,19500.0,40.936,40.9439,40.9282,40.936,19500.0
2010-09-21 11:35:00,51.92,51.93,51.9,51.93,17300.0,40.936,40.9439,40.9203,40.9439,17300.0
2010-09-21 11:40:00,51.94,51.95,51.93,51.93,8700.0,40.9518,40.9597,40.9439,40.9439,8700.0
2010-09-21 11:45:00,51.94,51.97,51.94,51.97,10700.0,40.9518,40.9755,40.9518,40.9755,10700.0
2010-09-21 11:50:00,51.97,52.01,51.97,52.0,6000.0,40.9755,41.007,40.9755,40.9991,6000.0
2010-09-21 11:55:00,52.0,52.04,52.0,52.02,10400.0,40.9991,41.0307,40.9991,41.0149,10400.0
2010-09-21 12:00:00,52.02,52.06,52.02,52.04,11900.0,41.0149,41.0464,41.0149,41.0307,11900.0
2010-09-21 12:05:00,52.03,52.04,52.02,52.02,19200.0,41.0228,41.0307,41.0149,41.0149,19200.0
2010-09-21 12:10:00,52.02,52.02,52.01,52.02,2400.0,41.0149,41.0149,41.007,41.0149,2400.0
2010-09-21 12:15:00,52.01,52.04,52.0,52.04,4900.0,41.007,41.0307,40.9991,41.0307,4900.0
2010-09-21 12:20:00,52.04,52.05,52.01,52.01,3700.0,41.0307,41.0385,41.007,41.007,3700.0
2010-09-21 12:25:00,52.0,52.0,51.97,51.97,6900.0,40.9991,40.9991,40.9755,40.9755,6900.0
2010-09-21 12:30:00,51.98,51.99,51.96,51.97,8200.0,40.9834,40.9912,40.9676,40.9755,8200.0
2010-09-21 12:35:00,51.98,52.0,51.96,51.99,7900.0,40.9834,40.9991,40.9676,40.9912,7900.0
2010-09-21 12:40:00,51.99,51.99,51.97,51.99,3600.0,40.9912,40.9912,40.9755,40.9912,3600.0
2010-09-21 12:45:00,51.99,52.01,51.99,52.0,2200.0,40.9912,41.007,40.9912,40.9991,2200.0
2010-09-21 12:50:00,51.99,52.0,51.98,52.0,2900.0,40.9912,40.9991,40.9834,40.9991,2900.0
2010-09-21 12:55:00,52.0,52.01,51.99,52.01,9000.0,40.9991,41.007,40.9912,41.007,9000.0
2010-09-21 13:00:00,52.0,52.01,51.98,51.99,15600.0,40.9991,41.007,40.9834,40.9912,15600.0
2010-09-21 13:05:00,51.98,51.99,51.92,51.92,25500.0,40.9834,40.9912,40.936,40.936,25500.0
2010-09-21 13:10:00,51.92,51.92,51.91,51.92,10500.0,40.936,40.936,40.9282,40.936,10500.0
2010-09-21 13:15:00,51.91,51.95,51.91,51.95,7800.0,40.9282,40.9597,40.9282,40.9597,7800.0
2010-09-21 13:20:00,51.95,51.96,51.93,51.93,6100.0,40.9597,40.9676,40.9439,40.9439,6100.0
2010-09-21 13:25:00,51.94,51.95,51.91,51.92,10200.0,40.9518,40.9597,40.9282,40.936,10200.0
2010-09-21 13:30:00,51.92,51.93,51.89,51.92,7800.0,40.936,40.9439,40.9124,40.936,7800.0
2010-09-21 13:35:00,51.91,51.94,51.91,51.92,4300.0,40.9282,40.9518,40.9282,40.936,4300.0
2010-09-21 13:40:00,51.91,51.93,51.9,51.93,3400.0,40.9282,40.9439,40.9203,40.9439,3400.0
2010-09-21 13:45:00,51.93,51.96,51.93,51.96,10500.0,40.9439,40.9676,40.9439,40.9676,10500.0
2010-09-21 13:50:00,51.96,51.99,51.95,51.96,26700.0,40.9676,40.9912,40.9597,40.9676,26700.0
2010-09-21 13:55:00,51.95,52.0,51.95,51.99,5900.0,40.9597,40.9991,40.9597,40.9912,5900.0
2010-09-21 14:00:00,51.99,51.99,51.97,51.98,7400.0,40.9912,40.9912,40.9755,40.9834,7400.0
2010-09-21 14:05:00,51.99,52.01,51.97,51.99,17000.0,40.9912,41.007,40.9755,40.9912,17000.0
2010-09-21 14:10:00,51.99,52.07,51.99,51.99,27300.0,40.9912,41.0543,40.9912,40.9912,27300.0
2010-09-21 14:15:00,52.0,52.25,51.87,52.22,108800.0,40.9991,41.1962,40.8966,41.1726,108800.0
2010-09-21 14:20:00,52.21,52.22,52.12,52.19,98000.0,41.1647,41.1726,41.0937,41.1489,98000.0
2010-09-21 14:25:00,52.2,52.22,52.1,52.19,62100.0,41.1568,41.1726,41.078,41.1489,62100.0
2010-09-21 14:30:00,52.2,52.29,52.16,52.29,89200.0,41.1568,41.2278,41.1253,41.2278,89200.0
2010-09-21 14:35:00,52.29,52.43,52.26,52.43,46400.0,41.2278,41.3382,41.2041,41.3382,46400.0
2010-09-21 14:40:00,52.43,52.43,52.38,52.38,30600.0,41.3382,41.3382,41.2987,41.2987,30600.0
2010-09-21 14:45:00,52.38,52.42,52.32,52.41,48300.0,41.2987,41.3303,41.2514,41.3224,48300.0
2010-09-21 14:50:00,52.42,52.42,52.28,52.32,42800.0,41.3303,41.3303,41.2199,41.2514,42800.0
2010-09-21 14:55:00,52.32,52.33,52.27,52.32,21100.0,41.2514,41.2593,41.212,41.2514,21100.0
2010-09-21 15:00:00,52.32,52.33,52.22,52.3,30300.0,41.2514,41.2593,41.1726,41.2357,30300.0
2010-09-21 15:05:00,52.3,52.37,52.26,52.36,27900.0,41.2357,41.2908,41.2041,41.283,27900.0
2010-09-21 15:10:00,52.36,52.36,52.29,52.33,19800.0,41.283,41.283,41.2278,41.2593,19800.0
2010-09-21 15:15:00,52.33,52.37,52.32,52.34,29300.0,41.2593,41.2908,41.2514,41.2672,29300.0
2010-09-21 15:20:00,52.35,52.35,52.3,52.32,18400.0,41.2751,41.2751,41.2357,41.2514,18400.0
2010-09-21 15:25:00,52.33,52.33,52.26,52.3,28300.0,41.2593,41.2593,41.2041,41.2357,28300.0
2010-09-21 15:30:00,52.29,52.29,52.17,52.23,65500.0,41.2278,41.2278,41.1332,41.1805,65500.0
2010-09-21 15:35:00,52.22,52.25,52.12,52.24,75100.0,41.1726,41.1962,41.0937,41.1884,75100.0
2010-09-21 15:40:00,52.24,52.31,52.22,52.3,32800.0,41.1884,41.2435,41.1726,41.2357,32800.0
2010-09-21 15:45:00,52.31,52.33,52.19,52.2,72400.0,41.2435,41.2593,41.1489,41.1568,72400.0
2010-09-21 15:50:00,52.21,52.32,52.21,52.27,61300.0,41.1647,41.2514,41.1647,41.212,61300.0
2010-09-21 15:55:00,52.28,52.38,52.27,52.36,135800.0,41.2199,41.2987,41.212,41.283,135800.0
2010-09-22 09:30:00,52.29,52.47,52.18,52.43,72100.0,41.2278,41.3697,41.141,41.3382,72100.0
2010-09-22 09:35:00,52.45,52.5,52.39,52.46,77400.0,41.3539,41.3933,41.3066,41.3618,77400.0
2010-09-22 09:40:00,52.46,52.49,52.44,52.46,21400.0,41.3618,41.3855,41.346,41.3618,21400.0
2010-09-22 09:45:00,52.47,52.54,52.47,52.54,76200.0,41.3697,41.4249,41.3697,41.4249,76200.0
2010-09-22 09:50:00,52.54,52.54,52.48,52.52,79500.0,41.4249,41.4249,41.3776,41.4091,79500.0
2010-09-22 09:55:00,52.52,52.54,52.48,52.53,79100.0,41.4091,41.4249,41.3776,41.417,79100.0
2010-09-22 10:00:00,52.51,52.51,52.37,52.4,126300.0,41.4012,41.4012,41.2908,41.3145,126300.0
2010-09-22 10:05:00,52.39,52.42,52.36,52.42,17600.0,41.3066,41.3303,41.283,41.3303,17600.0
2010-09-22 10:10:00,52.41,52.51,52.41,52.5,16400.0,41.3224,41.4012,41.3224,41.3933,16400.0
2010-09-22 10:15:00,52.51,52.51,52.47,52.48,33500.0,41.4012,41.4012,41.3697,41.3776,33500.0
2010-09-22 10:20:00,52.47,52.49,52.42,52.43,7700.0,41.3697,41.3855,41.3303,41.3382,7700.0
2010-09-22 10:25:00,52.44,52.44,52.34,52.36,31400.0,41.346,41.346,41.2672,41.283,31400.0
2010-09-22 10:30:00,52.36,52.4,52.33,52.39,105700.0,41.283,41.3145,41.2593,41.3066,105700.0
2010-09-22 10:35:00,52.39,52.4,52.32,52.34,110900.0,41.3066,41.3145,41.2514,41.2672,110900.0
2010-09-22 10:40:00,52.33,52.37,52.32,52.33,47600.0,41.2593,41.2908,41.2514,41.2593,47600.0
2010-09-22 10:45:00,52.33,52.41,52.33,52.38,19500.0,41.2593,41.3224,41.2593,41.2987,19500.0
2010-09-22 10:50:00,52.36,52.41,52.35,52.38,42600.0,41.283,41.3224,41.2751,41.2987,42600.0
2010-09-22 10:55:00,52.37,52.47,52.37,52.45,21400.0,41.2908,41.3697,41.2908,41.3539,21400.0
2010-09-22 11:00:00,52.45,52.48,52.44,52.44,22400.0,41.3539,41.3776,41.346,41.346,22400.0
2010-09-22 11:05:00,52.44,52.44,52.33,52.37,35500.0,41.346,41.346,41.2593,41.2908,35500.0
2010-09-22 11:10:00,52.37,52.39,52.3,52.35,93200.0,41.2908,41.3066,41.2357,41.2751,93200.0
2010-09-22 11:15:00,52.33,52.39,52.33,52.37,9400.0,41.2593,41.3066,41.2593,41.2908,9400.0
2010-09-22 11:20:00,52.37,52.37,52.26,52.26,86500.0,41.2908,41.2908,41.2041,41.2041,86500.0
2010-09-22 11:25:00,52.26,52.27,52.18,52.21,56000.0,41.2041,41.212,41.141,41.1647,56000.0
2010-09-22 11:30:00,52.21,52.23,52.15,52.2,40600.0,41.1647,41.1805,41.1174,41.1568,40600.0
2010-09-22 11:35:00,52.19,52.24,52.18,52.22,26100.0,41.1489,41.1884,41.141,41.1726,26100.0
2010-09-22 11:40:00,52.23,52.27,52.22,52.23,26500.0,41.1805,41.212,41.1726,41.1805,26500.0
2010-09-22 11:45:00,52.24,52.25,52.22,52.22,7700.0,41.1884,41.1962,41.1726,41.1726,7700.0
2010-09-22 11:50:00,52.21,52.29,52.2,52.29,28000.0,41.1647,41.2278,41.1568,41.2278,28000.0
2010-09-22 11:55:00,52.3,52.33,52.25,52.28,9100.0,41.2357,41.2593,41.1962,41.2199,9100.0
2010-09-22 12:00:00,52.29,52.31,52.27,52.29,7900.0,41.2278,41.2435,41.212,41.2278,7900.0
2010-09-22 12:05:00,52.3,52.33,52.27,52.33,11100.0,41.2357,41.2593,41.212,41.2593,11100.0
2010-09-22 12:10:00,52.33,52.4,52.32,52.36,16300.0,41.2593,41.3145,41.2514,41.283,16300.0
2010-09-22 12:15:00,52.36,52.39,52.32,52.34,19800.0,41.283,41.3066,41.2514,41.2672,19800.0
2010-09-22 12:20:00,52.34,52.34,52.25,52.27,36600.0,41.2672,41.2672,41.1962,41.212,36600.0
2010-09-22 12:25:00,52.26,52.29,52.26,52.29,8800.0,41.2041,41.2278,41.2041,41.2278,8800.0
2010-09-22 12:30:00,52.29,52.3,52.27,52.3,2900.0,41.2278,41.2357,41.212,41.2357,2900.0
2010-09-22 12:35:00,52.29,52.29,52.23,52.25,13000.0,41.2278,41.2278,41.1805,41.1962,13000.0
2010-09-22 12:40:00,52.24,52.29,52.24,52.27,6200.0,41.1884,41.2278,41.1884,41.212,6200.0
2010-09-22 12:45:00,52.27,52.27,52.26,52.27,2300.0,41.212,41.212,41.2041,41.212,2300.0
2010-09-22 12:50:00,52.27,52.28,52.27,52.27,1400.0,41.212,41.2199,41.212,41.212,1400.0
2010-09-22 12:55:00,52.27,52.29,52.27,52.28,12400.0,41.212,41.2278,41.212,41.2199,12400.0
2010-09-22 13:00:00,52.27,52.29,52.25,52.27,26800.0,41.212,41.2278,41.1962,41.212,26800.0
2010-09-22 13:05:00,52.28,52.28,52.18,52.19,27900.0,41.2199,41.2199,41.141,41.1489,27900.0
2010-09-22 13:10:00,52.18,52.2,52.16,52.18,3700.0,41.141,41.1568,41.1253,41.141,3700.0
2010-09-22 13:15:00,52.18,52.18,52.15,52.17,7200.0,41.141,41.141,41.1174,41.1332,7200.0
2010-09-22 13:20:00,52.17,52.18,52.16,52.17,10700.0,41.1332,41.141,41.1253,41.1332,10700.0
2010-09-22 13:25:00,52.16,52.22,52.14,52.21,12100.0,41.1253,41.1726,41.1095,41.1647,12100.0
2010-09-22 13:30:00,52.21,52.27,52.21,52.25,9300.0,41.1647,41.212,41.1647,41.1962,9300.0
2010-09-22 13:35:00,52.26,52.3,52.26,52.3,17500.0,41.2041,41.2357,41.2041,41.2357,17500.0
2010-09-22 13:40:00,52.31,52.31,52.27,52.27,7000.0,41.2435,41.2435,41.212,41.212,7000.0
2010-09-22 13:45:00,52.28,52.3,52.28,52.29,1900.0,41.2199,41.2357,41.2199,41.2278,1900.0
2010-09-22 13:50:00,52.3,52.33,52.3,52.33,4800.0,41.2357,41.2593,41.2357,41.2593,4800.0
2010-09-22 13:55:00,52.33,52.33,52.3,52.31,2200.0,41.2593,41.2593,41.2357,41.2435,2200.0
2010-09-22 14:00:00,52.31,52.31,52.23,52.23,17700.0,41.2435,41.2435,41.1805,41.1805,17700.0
2010-09-22 14:05:00,52.22,52.25,52.21,52.24,10100.0,41.1726,41.1962,41.1647,41.1884,10100.0
2010-09-22 14:10:00,52.23,52.27,52.2,52.27,10200.0,41.1805,41.212,41.1568,41.212,10200.0
2010-09-22 14:15:00,52.26,52.26,52.24,52.25,20800.0,41.2041,41.2041,41.1884,41.1962,20800.0
2010-09-22 14:20:00,52.25,52.28,52.25,52.27,13000.0,41.1962,41.2199,41.1962,41.212,13000.0
2010-09-22 14:25:00,52.27,52.28,52.27,52.28,3400.0,41.212,41.2199,41.212,41.2199,3400.0
2010-09-22 14:30:00,52.28,52.33,52.28,52.32,13100.0,41.2199,41.2593,41.2199,41.2514,13100.0
2010-09-22 14:35:00,52.31,52.39,52.3,52.34,25900.0,41.2435,41.3066,41.2357,41.2672,25900.0
2010-09-22 14:40:00,52.35,52.39,52.35,52.36,13700.0,41.2751,41.3066,41.2751,41.283,13700.0
2010-09-22 14:45:00,52.36,52.38,52.35,52.35,6900.0,41.283,41.2987,41.2751,41.2751,6900.0
2010-09-22 14:50:00,52.34,52.36,52.34,52.35,7700.0,41.2672,41.283,41.2672,41.2751,7700.0
2010-09-22 14:55:00,52.34,52.38,52.33,52.37,13500.0,41.2672,41.2987,41.2593,41.2908,13500.0
2010-09-22 15:00:00,52.39,52.39,52.37,52.37,14700.0,41.3066,41.3066,41.2908,41.2908,14700.0
2010-09-22 15:05:00,52.37,52.37,52.28,52.3,13200.0,41.2908,41.2908,41.2199,41.2357,13200.0
2010-09-22 15:10:00,52.29,52.3,52.26,52.29,12800.0,41.2278,41.2357,41.2041,41.2278,12800.0
2010-09-22 15:15:00,52.29,52.29,52.21,52.21,8700.0,41.2278,41.2278,41.1647,41.1647,8700.0
2010-09-22 15:20:00,52.21,52.25,52.21,52.21,15900.0,41.1647,41.1962,41.1647,41.1647,15900.0
2010-09-22 15:25:00,52.21,52.24,52.21,52.24,9100.0,41.1647,41.1884,41.1647,41.1884,9100.0
2010-09-22 15:30:00,52.24,52.31,52.23,52.31,26200.0,41.1884,41.2435,41.1805,41.2435,26200.0
2010-09-22 15:35:00,52.31,52.35,52.29,52.32,19800.0,41.2435,41.2751,41.2278,41.2514,19800.0
2010-09-22 15:40:00,52.33,52.4,52.3,52.4,49600.0,41.2593,41.3145,41.2357,41.3145,49600.0
2010-09-22 15:45:00,52.39,52.41,52.34,52.35,42300.0,41.3066,41.3224,41.2672,41.2751,42300.0
2010-09-22 15:50:00,52.35,52.4,52.33,52.39,42900.0,41.2751,41.3145,41.2593,41.3066,42900.0
2010-09-22 15:55:00,52.4,52.42,52.35,52.4,90400.0,41.3145,41.3303,41.2751,41.3145,90400.0
2010-09-23 09:30:00,51.93,51.96,51.79,51.86,106000.0,40.9439,40.9676,40.8336,40.8887,106000.0
2010-09-23 09:35:00,51.87,52.01,51.84,52.0,113800.0,40.8966,41.007,40.873,40.9991,113800.0
2010-09-23 09:40:00,52.01,52.05,51.99,52.02,52800.0,41.007,41.0385,40.9912,41.0149,52800.0
2010-09-23 09:45:00,52.02,52.03,51.96,52.0,81700.0,41.0149,41.0228,40.9676,40.9991,81700.0
2010-09-23 09:50:00,52.0,52.0,51.97,51.99,95400.0,40.9991,40.9991,40.9755,40.9912,95400.0
2010-09-23 09:55:00,51.99,51.99,51.91,51.91,50300.0,40.9912,40.9912,40.9282,40.9282,50300.0
2010-09-23 10:00:00,51.91,52.05,51.91,52.0,120300.0,40.9282,41.0385,40.9282,40.9991,120300.0
2010-09-23 10:05:00,52.01,52.09,52.01,52.06,81400.0,41.007,41.0701,41.007,41.0464,81400.0
2010-09-23 10:10:00,52.07,52.09,52.05,52.07,83700.0,41.0543,41.0701,41.0385,41.0543,83700.0
2010-09-23 10:15:00,52.06,52.06,52.03,52.06,118000.0,41.0464,41.0464,41.0228,41.0464,118000.0
2010-09-23 10:20:00,52.05,52.09,52.05,52.09,79300.0,41.0385,41.0701,41.0385,41.0701,79300.0
2010-09-23 10:25:00,52.08,52.15,52.08,52.14,54100.0,41.0622,41.1174,41.0622,41.1095,54100.0
2010-09-23 10:30:00,52.15,52.24,52.15,52.22,38600.0,41.1174,41.1884,41.1174,41.1726,38600.0
2010-09-23 10:35:00,52.21,52.24,52.19,52.2,43500.0,41.1647,41.1884,41.1489,41.1568,43500.0
2010-09-23 10:40:00,52.2,52.22,52.19,52.19,22200.0,41.1568,41.1726,41.1489,41.1489,22200.0
2010-09-23 10:45:00,52.2,52.22,52.17,52.17,33400.0,41.1568,41.1726,41.1332,41.1332,33400.0
2010-09-23 10:50:00,52.16,52.17,52.09,52.11,28800.0,41.1253,41.1332,41.0701,41.0859,28800.0
2010-09-23 10:55:00,52.1,52.1,52.04,52.06,37600.0,41.078,41.078,41.0307,41.0464,37600.0
2010-09-23 11:00:00,52.05,52.06,52.02,52.05,19400.0,41.0385,41.0464,41.0149,41.0385,19400.0
2010-09-23 11:05:00,52.05,52.07,52.05,52.06,12700.0,41.0385,41.0543,41.0385,41.0464,12700.0
2010-09-23 11:10:00,52.07,52.09,52.02,52.09,42600.0,41.0543,41.0701,41.0149,41.0701,42600.0
2010-09-23 11:15:00,52.08,52.12,52.06,52.12,29600.0,41.0622,41.0937,41.0464,41.0937,29600.0
2010-09-23 11:20:00,52.12,52.13,52.08,52.08,38500.0,41.0937,41.1016,41.0622,41.0622,38500.0
2010-09-23 11:25:00,52.07,52.12,52.05,52.12,42300.0,41.0543,41.0937,41.0385,41.0937,42300.0
2010-09-23 11:30:00,52.12,52.21,52.11,52.18,80800.0,41.0937,41.1647,41.0859,41.141,80800.0
2010-09-23 11:35:00,52.19,52.23,52.16,52.17,33700.0,41.1489,41.1805,41.1253,41.1332,33700.0
2010-09-23 11:40:00,52.17,52.2,52.12,52.14,41500.0,41.1332,41.1568,41.0937,41.1095,41500.0
2010-09-23 11:45:00,52.15,52.18,52.14,52.16,28000.0,41.1174,41.141,41.1095,41.1253,28000.0
2010-09-23 11:50:00,52.16,52.18,52.15,52.15,14800.0,41.1253,41.141,41.1174,41.1174,14800.0
2010-09-23 11:55:00,52.16,52.22,52.14,52.14,30400.0,41.1253,41.1726,41.1095,41.1095,30400.0
2010-09-23 12:00:00,52.14,52.15,52.11,52.13,26400.0,41.1095,41.1174,41.0859,41.1016,26400.0
2010-09-23 12:05:00,52.13,52.16,52.12,52.13,11900.0,41.1016,41.1253,41.0937,41.1016,11900.0
2010-09-23 12:10:00,52.14,52.2,52.13,52.17,33000.0,41.1095,41.1568,41.1016,41.1332,33000.0
2010-09-23 12:15:00,52.16,52.17,52.13,52.14,8900.0,41.1253,41.1332,41.1016,41.1095,8900.0
2010-09-23 12:20:00,52.14,52.17,52.13,52.13,28900.0,41.1095,41.1332,41.1016,41.1016,28900.0
2010-09-23 12:25:00,52.14,52.14,52.1,52.1,12900.0,41.1095,41.1095,41.078,41.078,12900.0
2010-09-23 12:30:00,52.12,52.13,52.09,52.13,20600.0,41.0937,41.1016,41.0701,41.1016,20600.0
2010-09-23 12:35:00,52.13,52.17,52.12,52.12,46900.0,41.1016,41.1332,41.0937,41.0937,46900.0
2010-09-23 12:40:00,52.13,52.14,52.13,52.13,77700.0,41.1016,41.1095,41.1016,41.1016,77700.0
2010-09-23 12:45:00,52.13,52.15,52.12,52.13,29100.0,41.1016,41.1174,41.0937,41.1016,29100.0
2010-09-23 12:50:00,52.14,52.17,52.13,52.16,13200.0,41.1095,41.1332,41.1016,41.1253,13200.0
2010-09-23 12:55:00,52.16,52.17,52.15,52.16,10500.0,41.1253,41.1332,41.1174,41.1253,10500.0
2010-09-23 13:00:00,52.17,52.17,52.16,52.16,17100.0,41.1332,41.1332,41.1253,41.1253,17100.0
2010-09-23 13:05:00,52.16,52.18,52.16,52.16,8600.0,41.1253,41.141,41.1253,41.1253,8600.0
2010-09-23 13:10:00,52.16,52.17,52.14,52.14,10400.0,41.1253,41.1332,41.1095,41.1095,10400.0
2010-09-23 13:15:00,52.14,52.15,52.12,52.13,27900.0,41.1095,41.1174,41.0937,41.1016,27900.0
2010-09-23 13:20:00,52.13,52.15,52.11,52.15,11100.0,41.1016,41.1174,41.0859,41.1174,11100.0
2010-09-23 13:25:00,52.15,52.16,52.14,52.15,3900.0,41.1174,41.1253,41.1095,41.1174,3900.0
2010-09-23 13:30:00,52.14,52.15,52.12,52.14,13700.0,41.1095,41.1174,41.0937,41.1095,13700.0
2010-09-23 13:35:00,52.14,52.15,52.13,52.13,8600.0,41.1095,41.1174,41.1016,41.1016,8600.0
2010-09-23 13:40:00,52.13,52.13,52.1,52.11,45200.0,41.1016,41.1016,41.078,41.0859,45200.0
2010-09-23 13:45:00,52.11,52.13,52.09,52.1,55100.0,41.0859,41.1016,41.0701,41.078,55100.0
2010-09-23 13:50:00,52.11,52.13,52.1,52.13,53600.0,41.0859,41.1016,41.078,41.1016,53600.0
2010-09-23 13:55:00,52.13,52.13,52.09,52.1,40600.0,41.1016,41.1016,41.0701,41.078,40600.0
2010-09-23 14:00:00,52.1,52.14,52.09,52.11,13800.0,41.078,41.1095,41.0701,41.0859,13800.0
2010-09-23 14:05:00,52.11,52.13,52.09,52.12,44000.0,41.0859,41.1016,41.0701,41.0937,44000.0
2010-09-23 14:10:00,52.12,52.13,52.09,52.09,5000.0,41.0937,41.1016,41.0701,41.0701,5000.0
2010-09-23 14:15:00,52.09,52.11,52.08,52.09,17300.0,41.0701,41.0859,41.0622,41.0701,17300.0
2010-09-23 14:20:00,52.09,52.11,52.08,52.08,10400.0,41.0701,41.0859,41.0622,41.0622,10400.0
2010-09-23 14:25:00,52.08,52.09,52.06,52.06,12500.0,41.0622,41.0701,41.0464,41.0464,12500.0
2010-09-23 14:30:00,52.06,52.08,52.06,52.08,13700.0,41.0464,41.0622,41.0464,41.0622,13700.0
2010-09-23 14:35:00,52.07,52.08,52.0,52.0,25000.0,41.0543,41.0622,40.9991,40.9991,25000.0
2010-09-23 14:40:00,52.0,52.01,51.95,52.0,49600.0,40.9991,41.007,40.9597,40.9991,49600.0
2010-09-23 14:45:00,51.99,52.0,51.92,51.95,97000.0,40.9912,40.9991,40.936,40.9597,97000.0
2010-09-23 14:50:00,51.94,51.95,51.89,51.91,30600.0,40.9518,40.9597,40.9124,40.9282,30600.0
2010-09-23 14:55:00,51.91,51.91,51.85,51.87,36400.0,40.9282,40.9282,40.8809,40.8966,36400.0
2010-09-23 15:00:00,51.87,51.9,51.85,51.85,21900.0,40.8966,40.9203,40.8809,40.8809,21900.0
2010-09-23 15:05:00,51.85,51.88,51.82,51.84,40800.0,40.8809,40.9045,40.8572,40.873,40800.0
2010-09-23 15:10:00,51.84,51.89,51.82,51.87,40600.0,40.873,40.9124,40.8572,40.8966,40600.0
2010-09-23 15:15:00,51.87,51.91,51.81,51.9,33200.0,40.8966,40.9282,40.8493,40.9203,33200.0
2010-09-23 15:20:00,51.9,51.93,51.86,51.87,44300.0,40.9203,40.9439,40.8887,40.8966,44300.0
2010-09-23 15:25:00,51.87,51.88,51.82,51.82,66200.0,40.8966,40.9045,40.8572,40.8572,66200.0
2010-09-23 15:30:00,51.83,51.87,51.78,51.81,54900.0,40.8651,40.8966,40.8257,40.8493,54900.0
2010-09-23 15:35:00,51.81,51.81,51.77,51.78,150400.0,40.8493,40.8493,40.8178,40.8257,150400.0
2010-09-23 15:40:00,51.78,51.8,51.71,51.72,207900.0,40.8257,40.8414,40.7705,40.7784,207900.0
2010-09-23 15:45:00,51.72,51.77,51.72,51.76,183000.0,40.7784,40.8178,40.7784,40.8099,183000.0
2010-09-23 15:50:00,51.76,51.79,51.75,51.75,123400.0,40.8099,40.8336,40.802,40.802,123400.0
2010-09-23 15:55:00,51.75,51.82,51.75,51.78,248600.0,40.802,40.8572,40.802,40.8257,248600.0
2010-09-24 09:30:00,52.49,52.64,52.26,52.51,268800.0,41.3855,41.5037,41.2041,41.4012,268800.0
2010-09-24 09:35:00,52.51,52.58,52.51,52.58,73900.0,41.4012,41.4564,41.4012,41.4564,73900.0
2010-09-24 09:40:00,52.59,52.7,52.57,52.57,95100.0,41.4643,41.551,41.4485,41.4485,95100.0
2010-09-24 09:45:00,52.58,52.65,52.47,52.48,98000.0,41.4564,41.5116,41.3697,41.3776,98000.0
2010-09-24 09:50:00,52.47,52.49,52.46,52.47,70100.0,41.3697,41.3855,41.3618,41.3697,70100.0
2010-09-24 09:55:00,52.47,52.53,52.44,52.5,51900.0,41.3697,41.417,41.346,41.3933,51900.0
2010-09-24 10:00:00,52.49,52.54,52.43,52.54,55100.0,41.3855,41.4249,41.3382,41.4249,55100.0
2010-09-24 10:05:00,52.55,52.6,52.54,52.57,89700.0,41.4328,41.4722,41.4249,41.4485,89700.0
2010-09-24 10:10:00,52.56,52.59,52.5,52.5,87600.0,41.4407,41.4643,41.3933,41.3933,87600.0
2010-09-24 10:15:00,52.5,52.53,52.47,52.49,175900.0,41.3933,41.417,41.3697,41.3855,175900.0
2010-09-24 10:20:00,52.49,52.57,52.49,52.57,41500.0,41.3855,41.4485,41.3855,41.4485,41500.0
2010-09-24 10:25:00,52.57,52.63,52.56,52.59,26700.0,41.4485,41.4958,41.4407,41.4643,26700.0
2010-09-24 10:30:00,52.6,52.61,52.53,52.54,44800.0,41.4722,41.4801,41.417,41.4249,44800.0
2010-09-24 10:35:00,52.53,52.58,52.53,52.58,29500.0,41.417,41.4564,41.417,41.4564,29500.0
2010-09-24 10:40:00,52.59,52.63,52.58,52.58,21400.0,41.4643,41.4958,41.4564,41.4564,21400.0
2010-09-24 10:45:00,52.58,52.61,52.55,52.59,39200.0,41.4564,41.4801,41.4328,41.4643,39200.0
2010-09-24 10:50:00,52.59,52.6,52.54,52.54,36500.0,41.4643,41.4722,41.4249,41.4249,36500.0
2010-09-24 10:55:00,52.54,52.55,52.52,52.52,73500.0,41.4249,41.4328,41.4091,41.4091,73500.0
2010-09-24 11:00:00,52.52,52.57,52.51,52.57,45400.0,41.4091,41.4485,41.4012,41.4485,45400.0
2010-09-24 11:05:00,52.57,52.6,52.55,52.59,65800.0,41.4485,41.4722,41.4328,41.4643,65800.0
2010-09-24 11:10:00,52.58,52.62,52.56,52.61,64200.0,41.4564,41.488,41.4407,41.4801,64200.0
2010-09-24 11:15:00,52.61,52.64,52.58,52.64,37100.0,41.4801,41.5037,41.4564,41.5037,37100.0
2010-09-24 11:20:00,52.64,52.66,52.59,52.59,58800.0,41.5037,41.5195,41.4643,41.4643,58800.0
2010-09-24 11:25:00,52.6,52.64,52.59,52.62,71000.0,41.4722,41.5037,41.4643,41.488,71000.0
2010-09-24 11:30:00,52.62,52.65,52.61,52.65,28300.0,41.488,41.5116,41.4801,41.5116,28300.0
2010-09-24 11:35:00,52.64,52.73,52.63,52.71,61900.0,41.5037,41.5747,41.4958,41.5589,61900.0
2010-09-24 11:40:00,52.7,52.7,52.61,52.61,15700.0,41.551,41.551,41.4801,41.4801,15700.0
2010-09-24 11:45:00,52.61,52.62,52.59,52.59,30900.0,41.4801,41.488,41.4643,41.4643,30900.0
2010-09-24 11:50:00,52.59,52.64,52.58,52.62,22100.0,41.4643,41.5037,41.4564,41.488,22100.0
2010-09-24 11:55:00,52.62,52.63,52.61,52.62,21600.0,41.488,41.4958,41.4801,41.488,21600.0
2010-09-24 12:00:00,52.62,52.63,52.6,52.61,26700.0,41.488,41.4958,41.4722,41.4801,26700.0
2010-09-24 12:05:00,52.62,52.62,52.59,52.6,14800.0,41.488,41.488,41.4643,41.4722,14800.0
2010-09-24 12:10:00,52.59,52.61,52.59,52.61,10100.0,41.4643,41.4801,41.4643,41.4801,10100.0
2010-09-24 12:15:00,52.6,52.62,52.59,52.6,40000.0,41.4722,41.488,41.4643,41.4722,40000.0
2010-09-24 12:20:00,52.6,52.62,52.59,52.6,32400.0,41.4722,41.488,41.4643,41.4722,32400.0
2010-09-24 12:25:00,52.59,52.62,52.59,52.62,5700.0,41.4643,41.488,41.4643,41.488,5700.0
2010-09-24 12:30:00,52.62,52.64,52.6,52.6,16800.0,41.488,41.5037,41.4722,41.4722,16800.0
2010-09-24 12:35:00,52.6,52.63,52.6,52.63,12400.0,41.4722,41.4958,41.4722,41.4958,12400.0
2010-09-24 12:40:00,52.63,52.64,52.6,52.64,7600.0,41.4958,41.5037,41.4722,41.5037,7600.0
2010-09-24 12:45:00,52.64,52.68,52.64,52.67,24800.0,41.5037,41.5353,41.5037,41.5274,24800.0
2010-09-24 12:50:00,52.68,52.68,52.66,52.67,7000.0,41.5353,41.5353,41.5195,41.5274,7000.0
2010-09-24 12:55:00,52.67,52.67,52.66,52.67,11800.0,41.5274,41.5274,41.5195,41.5274,11800.0
2010-09-24 13:00:00,52.67,52.69,52.67,52.67,19300.0,41.5274,41.5432,41.5274,41.5274,19300.0
2010-09-24 13:05:00,52.67,52.69,52.65,52.65,26200.0,41.5274,41.5432,41.5116,41.5116,26200.0
2010-09-24 13:10:00,52.64,52.67,52.64,52.67,6600.0,41.5037,41.5274,41.5037,41.5274,6600.0
2010-09-24 13:15:00,52.68,52.71,52.67,52.69,21200.0,41.5353,41.5589,41.5274,41.5432,21200.0
2010-09-24 13:20:00,52.69,52.71,52.69,52.71,14400.0,41.5432,41.5589,41.5432,41.5589,14400.0
2010-09-24 13:25:00,52.7,52.73,52.7,52.72,14900.0,41.551,41.5747,41.551,41.5668,14900.0
2010-09-24 13:30:00,52.73,52.75,52.7,52.73,18100.0,41.5747,41.5905,41.551,41.5747,18100.0
2010-09-24 13:35:00,52.73,52.76,52.71,52.75,54700.0,41.5747,41.5983,41.5589,41.5905,54700.0
2010-09-24 13:40:00,52.75,52.76,52.73,52.74,33200.0,41.5905,41.5983,41.5747,41.5826,33200.0
2010-09-24 13:45:00,52.74,52.75,52.71,52.74,17100.0,41.5826,41.5905,41.5589,41.5826,17100.0
2010-09-24 13:50:00,52.74,52.74,52.7,52.71,9900.0,41.5826,41.5826,41.551,41.5589,9900.0
2010-09-24 13:55:00,52.71,52.72,52.69,52.69,5400.0,41.5589,41.5668,41.5432,41.5432,5400.0
2010-09-24 14:00:00,52.7,52.74,52.7,52.72,20800.0,41.551,41.5826,41.551,41.5668,20800.0
2010-09-24 14:05:00,52.72,52.73,52.72,52.72,16200.0,41.5668,41.5747,41.5668,41.5668,16200.0
2010-09-24 14:10:00,52.72,52.73,52.71,52.73,28000.0,41.5668,41.5747,41.5589,41.5747,28000.0
2010-09-24 14:15:00,52.72,52.73,52.72,52.73,15400.0,41.5668,41.5747,41.5668,41.5747,15400.0
2010-09-24 14:20:00,52.72,52.73,52.7,52.7,15900.0,41.5668,41.5747,41.551,41.551,15900.0
2010-09-24 14:25:00,52.7,52.73,52.68,52.71,22200.0,41.551,41.5747,41.5353,41.5589,22200.0
2010-09-24 14:30:00,52.71,52.78,52.7,52.77,22600.0,41.5589,41.6141,41.551,41.6062,22600.0
2010-09-24 14:35:00,52.77,52.8,52.77,52.79,25200.0,41.6062,41.6299,41.6062,41.622,25200.0
2010-09-24 14:40:00,52.79,52.81,52.77,52.81,22500.0,41.622,41.6378,41.6062,41.6378,22500.0
2010-09-24 14:45:00,52.8,52.82,52.78,52.79,17200.0,41.6299,41.6456,41.6141,41.622,17200.0
2010-09-24 14:50:00,52.78,52.8,52.75,52.78,15700.0,41.6141,41.6299,41.5905,41.6141,15700.0
2010-09-24 14:55:00,52.78,52.8,52.77,52.77,13500.0,41.6141,41.6299,41.6062,41.6062,13500.0
2010-09-24 15:00:00,52.78,52.78,52.75,52.75,19100.0,41.6141,41.6141,41.5905,41.5905,19100.0
2010-09-24 15:05:00,52.75,52.77,52.74,52.75,9800.0,41.5905,41.6062,41.5826,41.5905,9800.0
2010-09-24 15:10:00,52.75,52.79,52.75,52.77,25900.0,41.5905,41.622,41.5905,41.6062,25900.0
2010-09-24 15:15:00,52.77,52.8,52.76,52.8,12200.0,41.6062,41.6299,41.5983,41.6299,12200.0
2010-09-24 15:20:00,52.8,52.8,52.74,52.74,36700.0,41.6299,41.6299,41.5826,41.5826,36700.0
2010-09-24 15:25:00,52.74,52.8,52.74,52.77,108500.0,41.5826,41.6299,41.5826,41.6062,108500.0
2010-09-24 15:30:00,52.77,52.83,52.77,52.83,71500.0,41.6062,41.6535,41.6062,41.6535,71500.0
2010-09-24 15:35:00,52.82,52.85,52.8,52.84,30300.0,41.6456,41.6693,41.6299,41.6614,30300.0
2010-09-24 15:40:00,52.84,52.84,52.82,52.82,38200.0,41.6614,41.6614,41.6456,41.6456,38200.0
2010-09-24 15:45:00,52.83,52.85,52.82,52.84,56100.0,41.6535,41.6693,41.6456,41.6614,56100.0
2010-09-24 15:50:00,52.85,52.9,52.85,52.9,92900.0,41.6693,41.7087,41.6693,41.7087,92900.0
2010-09-24 15:55:00,52.89,52.91,52.78,52.87,149200.0,41.7008,41.7166,41.6141,41.6851,149200.0
2010-09-27 09:30:00,52.83,52.83,52.72,52.74,58500.0,41.6535,41.6535,41.5668,41.5826,58500.0
2010-09-27 09:35:00,52.75,52.81,52.74,52.79,79800.0,41.5905,41.6378,41.5826,41.622,79800.0
2010-09-27 09:40:00,52.79,52.8,52.73,52.76,37000.0,41.622,41.6299,41.5747,41.5983,37000.0
2010-09-27 09:45:00,52.76,52.77,52.69,52.71,49200.0,41.5983,41.6062,41.5432,41.5589,49200.0
2010-09-27 09:50:00,52.71,52.78,52.71,52.78,53500.0,41.5589,41.6141,41.5589,41.6141,53500.0
2010-09-27 09:55:00,52.77,52.77,52.72,52.72,22800.0,41.6062,41.6062,41.5668,41.5668,22800.0
2010-09-27 10:00:00,52.72,52.78,52.72,52.77,18400.0,41.5668,41.6141,41.5668,41.6062,18400.0
2010-09-27 10:05:00,52.78,52.81,52.77,52.8,44100.0,41.6141,41.6378,41.6062,41.6299,44100.0
2010-09-27 10:10:00,52.79,52.79,52.75,52.75,12700.0,41.622,41.622,41.5905,41.5905,12700.0
2010-09-27 10:15:00,52.74,52.74,52.7,52.72,15800.0,41.5826,41.5826,41.551,41.5668,15800.0
2010-09-27 10:20:00,52.72,52.76,52.71,52.76,18600.0,41.5668,41.5983,41.5589,41.5983,18600.0
2010-09-27 10:25:00,52.77,52.86,52.77,52.86,37200.0,41.6062,41.6772,41.6062,41.6772,37200.0
2010-09-27 10:30:00,52.85,52.89,52.82,52.88,43200.0,41.6693,41.7008,41.6456,41.693,43200.0
2010-09-27 10:35:00,52.88,52.89,52.83,52.87,19200.0,41.693,41.7008,41.6535,41.6851,19200.0
2010-09-27 10:40:00,52.87,52.94,52.87,52.93,80100.0,41.6851,41.7403,41.6851,41.7324,80100.0
2010-09-27 10:45:00,52.93,52.93,52.89,52.89,15300.0,41.7324,41.7324,41.7008,41.7008,15300.0
2010-09-27 10:50:00,52.89,52.89,52.85,52.88,9700.0,41.7008,41.7008,41.6693,41.693,9700.0
2010-09-27 10:55:00,52.88,52.9,52.86,52.88,18000.0,41.693,41.7087,41.6772,41.693,18000.0
2010-09-27 11:00:00,52.88,52.88,52.81,52.82,21300.0,41.693,41.693,41.6378,41.6456,21300.0
2010-09-27 11:05:00,52.82,52.83,52.78,52.8,24400.0,41.6456,41.6535,41.6141,41.6299,24400.0
2010-09-27 11:10:00,52.8,52.81,52.75,52.75,42300.0,41.6299,41.6378,41.5905,41.5905,42300.0
2010-09-27 11:15:00,52.75,52.75,52.71,52.73,40900.0,41.5905,41.5905,41.5589,41.5747,40900.0
2010-09-27 11:20:00,52.73,52.76,52.73,52.76,21600.0,41.5747,41.5983,41.5747,41.5983,21600.0
2010-09-27 11:25:00,52.76,52.8,52.75,52.79,76600.0,41.5983,41.6299,41.5905,41.622,76600.0
2010-09-27 11:30:00,52.8,52.81,52.77,52.78,20600.0,41.6299,41.6378,41.6062,41.6141,20600.0
2010-09-27 11:35:00,52.77,52.78,52.75,52.75,23200.0,41.6062,41.6141,41.5905,41.5905,23200.0
2010-09-27 11:40:00,52.75,52.77,52.75,52.75,19200.0,41.5905,41.6062,41.5905,41.5905,19200.0
2010-09-27 11:45:00,52.75,52.81,52.75,52.8,22400.0,41.5905,41.6378,41.5905,41.6299,22400.0
2010-09-27 11:50:00,52.8,52.8,52.77,52.78,20700.0,41.6299,41.6299,41.6062,41.6141,20700.0
2010-09-27 11:55:00,52.78,52.81,52.78,52.79,12200.0,41.6141,41.6378,41.6141,41.622,12200.0
2010-09-27 12:00:00,52.79,52.82,52.79,52.81,6700.0,41.622,41.6456,41.622,41.6378,6700.0
2010-09-27 12:05:00,52.81,52.81,52.79,52.79,7200.0,41.6378,41.6378,41.622,41.622,7200.0
2010-09-27 12:10:00,52.79,52.8,52.77,52.78,20200.0,41.622,41.6299,41.6062,41.6141,20200.0
2010-09-27 12:15:00,52.79,52.81,52.78,52.79,15500.0,41.622,41.6378,41.6141,41.622,15500.0
2010-09-27 12:20:00,52.8,52.8,52.78,52.8,15200.0,41.6299,41.6299,41.6141,41.6299,15200.0
2010-09-27 12:25:00,52.8,52.81,52.79,52.8,8700.0,41.6299,41.6378,41.622,41.6299,8700.0
2010-09-27 12:30:00,52.8,52.8,52.79,52.79,17400.0,41.6299,41.6299,41.622,41.622,17400.0
2010-09-27 12:35:00,52.79,52.8,52.78,52.79,11500.0,41.622,41.6299,41.6141,41.622,11500.0
2010-09-27 12:40:00,52.79,52.79,52.77,52.78,16200.0,41.622,41.622,41.6062,41.6141,16200.0
2010-09-27 12:45:00,52.78,52.79,52.77,52.79,13900.0,41.6141,41.622,41.6062,41.622,13900.0
2010-09-27 12:50:00,52.78,52.8,52.78,52.8,46900.0,41.6141,41.6299,41.6141,41.6299,46900.0
2010-09-27 12:55:00,52.79,52.8,52.78,52.78,6400.0,41.622,41.6299,41.6141,41.6141,6400.0
2010-09-27 13:00:00,52.78,52.8,52.76,52.78,43000.0,41.6141,41.6299,41.5983,41.6141,43000.0
2010-09-27 13:05:00,52.79,52.81,52.78,52.8,25700.0,41.622,41.6378,41.6141,41.6299,25700.0
2010-09-27 13:10:00,52.8,52.81,52.78,52.8,17300.0,41.6299,41.6378,41.6141,41.6299,17300.0
2010-09-27 13:15:00,52.79,52.8,52.77,52.78,5000.0,41.622,41.6299,41.6062,41.6141,5000.0
2010-09-27 13:20:00,52.78,52.79,52.76,52.79,2200.0,41.6141,41.622,41.5983,41.622,2200.0
2010-09-27 13:25:00,52.8,52.8,52.79,52.79,5400.0,41.6299,41.6299,41.622,41.622,5400.0
2010-09-27 13:30:00,52.79,52.8,52.79,52.8,7600.0,41.622,41.6299,41.622,41.6299,7600.0
2010-09-27 13:35:00,52.8,52.81,52.8,52.8,6300.0,41.6299,41.6378,41.6299,41.6299,6300.0
2010-09-27 13:40:00,52.8,52.82,52.79,52.81,45400.0,41.6299,41.6456,41.622,41.6378,45400.0
2010-09-27 13:45:00,52.8,52.86,52.8,52.85,44400.0,41.6299,41.6772,41.6299,41.6693,44400.0
2010-09-27 13:50:00,52.85,52.88,52.84,52.88,31000.0,41.6693,41.693,41.6614,41.693,31000.0
2010-09-27 13:55:00,52.88,52.9,52.86,52.87,33700.0,41.693,41.7087,41.6772,41.6851,33700.0
2010-09-27 14:00:00,52.87,52.91,52.87,52.91,15400.0,41.6851,41.7166,41.6851,41.7166,15400.0
2010-09-27 14:05:00,52.91,52.92,52.89,52.9,19900.0,41.7166,41.7245,41.7008,41.7087,19900.0
2010-09-27 14:10:00,52.89,52.91,52.85,52.88,36600.0,41.7008,41.7166,41.6693,41.693,36600.0
2010-09-27 14:15:00,52.87,52.89,52.85,52.88,9900.0,41.6851,41.7008,41.6693,41.693,9900.0
2010-09-27 14:20:00,52.89,52.9,52.88,52.89,9400.0,41.7008,41.7087,41.693,41.7008,9400.0
2010-09-27 14:25:00,52.9,52.93,52.9,52.93,15900.0,41.7087,41.7324,41.7087,41.7324,15900.0
2010-09-27 14:30:00,52.93,52.94,52.91,52.92,57200.0,41.7324,41.7403,41.7166,41.7245,57200.0
2010-09-27 14:35:00,52.91,52.92,52.88,52.89,24000.0,41.7166,41.7245,41.693,41.7008,24000.0
2010-09-27 14:40:00,52.91,52.94,52.9,52.91,28300.0,41.7166,41.7403,41.7087,41.7166,28300.0
2010-09-27 14:45:00,52.91,52.91,52.89,52.9,13200.0,41.7166,41.7166,41.7008,41.7087,13200.0
2010-09-27 14:50:00,52.89,52.91,52.88,52.9,7700.0,41.7008,41.7166,41.693,41.7087,7700.0
2010-09-27 14:55:00,52.9,52.9,52.87,52.87,9600.0,41.7087,41.7087,41.6851,41.6851,9600.0
2010-09-27 15:00:00,52.87,52.87,52.84,52.84,13800.0,41.6851,41.6851,41.6614,41.6614,13800.0
2010-09-27 15:05:00,52.85,52.88,52.85,52.87,8800.0,41.6693,41.693,41.6693,41.6851,8800.0
2010-09-27 15:10:00,52.88,52.88,52.87,52.88,3900.0,41.693,41.693,41.6851,41.693,3900.0
2010-09-27 15:15:00,52.88,52.88,52.86,52.88,10100.0,41.693,41.693,41.6772,41.693,10100.0
2010-09-27 15:20:00,52.87,52.89,52.87,52.88,5300.0,41.6851,41.7008,41.6851,41.693,5300.0
2010-09-27 15:25:00,52.88,52.89,52.86,52.87,7500.0,41.693,41.7008,41.6772,41.6851,7500.0
2010-09-27 15:30:00,52.86,52.86,52.82,52.84,10300.0,41.6772,41.6772,41.6456,41.6614,10300.0
2010-09-27 15:35:00,52.84,52.84,52.8,52.8,37200.0,41.6614,41.6614,41.6299,41.6299,37200.0
2010-09-27 15:40:00,52.81,52.81,52.78,52.8,37900.0,41.6378,41.6378,41.6141,41.6299,37900.0
2010-09-27 15:45:00,52.81,52.81,52.75,52.76,80100.0,41.6378,41.6378,41.5905,41.5983,80100.0
2010-09-27 15:50:00,52.75,52.8,52.75,52.76,68300.0,41.5905,41.6299,41.5905,41.5983,68300.0
2010-09-27 15:55:00,52.76,52.78,52.68,52.7,140600.0,41.5983,41.6141,41.5353,41.551,140600.0
2010-09-28 09:30:00,52.67,52.69,52.57,52.6,93100.0,41.5274,41.5432,41.4485,41.4722,93100.0
2010-09-28 09:35:00,52.6,52.6,52.51,52.51,38000.0,41.4722,41.4722,41.4012,41.4012,38000.0
2010-09-28 09:40:00,52.51,52.51,52.41,52.43,125500.0,41.4012,41.4012,41.3224,41.3382,125500.0
2010-09-28 09:45:00,52.41,52.44,52.35,52.42,39300.0,41.3224,41.346,41.2751,41.3303,39300.0
2010-09-28 09:50:00,52.42,52.48,52.41,52.45,38300.0,41.3303,41.3776,41.3224,41.3539,38300.0
2010-09-28 09:55:00,52.45,52.46,52.4,52.45,25000.0,41.3539,41.3618,41.3145,41.3539,25000.0
2010-09-28 10:00:00,52.43,52.44,52.26,52.36,86400.0,41.3382,41.346,41.2041,41.283,86400.0
2010-09-28 10:05:00,52.35,52.35,52.26,52.28,34900.0,41.2751,41.2751,41.2041,41.2199,34900.0
2010-09-28 10:10:00,52.29,52.32,52.26,52.31,62700.0,41.2278,41.2514,41.2041,41.2435,62700.0
2010-09-28 10:15:00,52.3,52.34,52.28,52.32,30900.0,41.2357,41.2672,41.2199,41.2514,30900.0
2010-09-28 10:20:00,52.32,52.39,52.28,52.38,53700.0,41.2514,41.3066,41.2199,41.2987,53700.0
2010-09-28 10:25:00,52.38,52.46,52.38,52.4,63200.0,41.2987,41.3618,41.2987,41.3145,63200.0
2010-09-28 10:30:00,52.41,52.49,52.4,52.45,38500.0,41.3224,41.3855,41.3145,41.3539,38500.0
2010-09-28 10:35:00,52.45,52.48,52.43,52.44,22400.0,41.3539,41.3776,41.3382,41.346,22400.0
2010-09-28 10:40:00,52.43,52.52,52.43,52.5,35000.0,41.3382,41.4091,41.3382,41.3933,35000.0
2010-09-28 10:45:00,52.5,52.53,52.48,52.49,33600.0,41.3933,41.417,41.3776,41.3855,33600.0
2010-09-28 10:50:00,52.5,52.54,52.5,52.5,29200.0,41.3933,41.4249,41.3933,41.3933,29200.0
2010-09-28 10:55:00,52.49,52.56,52.49,52.56,33800.0,41.3855,41.4407,41.3855,41.4407,33800.0
2010-09-28 11:00:00,52.56,52.6,52.55,52.55,45100.0,41.4407,41.4722,41.4328,41.4328,45100.0
2010-09-28 11:05:00,52.54,52.55,52.51,52.51,15300.0,41.4249,41.4328,41.4012,41.4012,15300.0
2010-09-28 11:10:00,52.51,52.53,52.5,52.52,28300.0,41.4012,41.417,41.3933,41.4091,28300.0
2010-09-28 11:15:00,52.53,52.57,52.52,52.56,23300.0,41.417,41.4485,41.4091,41.4407,23300.0
2010-09-28 11:20:00,52.56,52.65,52.56,52.64,20200.0,41.4407,41.5116,41.4407,41.5037,20200.0
2010-09-28 11:25:00,52.64,52.71,52.62,52.69,42200.0,41.5037,41.5589,41.488,41.5432,42200.0
2010-09-28 11:30:00,52.69,52.74,52.69,52.7,28000.0,41.5432,41.5826,41.5432,41.551,28000.0
2010-09-28 11:35:00,52.7,52.74,52.67,52.67,39800.0,41.551,41.5826,41.5274,41.5274,39800.0
2010-09-28 11:40:00,52.68,52.72,52.68,52.69,16300.0,41.5353,41.5668,41.5353,41.5432,16300.0
2010-09-28 11:45:00,52.68,52.68,52.63,52.64,28500.0,41.5353,41.5353,41.4958,41.5037,28500.0
2010-09-28 11:50:00,52.64,52.64,52.58,52.59,22200.0,41.5037,41.5037,41.4564,41.4643,22200.0
2010-09-28 11:55:00,52.59,52.59,52.57,52.58,13500.0,41.4643,41.4643,41.4485,41.4564,13500.0
2010-09-28 12:00:00,52.59,52.6,52.56,52.59,26800.0,41.4643,41.4722,41.4407,41.4643,26800.0
2010-09-28 12:05:00,52.6,52.61,52.57,52.6,11400.0,41.4722,41.4801,41.4485,41.4722,11400.0
2010-09-28 12:10:00,52.59,52.62,52.58,52.6,9900.0,41.4643,41.488,41.4564,41.4722,9900.0
2010-09-28 12:15:00,52.6,52.63,52.6,52.62,12500.0,41.4722,41.4958,41.4722,41.488,12500.0
2010-09-28 12:20:00,52.63,52.68,52.63,52.67,8500.0,41.4958,41.5353,41.4958,41.5274,8500.0
2010-09-28 12:25:00,52.67,52.68,52.6,52.63,20700.0,41.5274,41.5353,41.4722,41.4958,20700.0
2010-09-28 12:30:00,52.63,52.64,52.59,52.61,18000.0,41.4958,41.5037,41.4643,41.4801,18000.0
2010-09-28 12:35:00,52.61,52.68,52.61,52.65,30500.0,41.4801,41.5353,41.4801,41.5116,30500.0
2010-09-28 12:40:00,52.65,52.65,52.61,52.61,28000.0,41.5116,41.5116,41.4801,41.4801,28000.0
2010-09-28 12:45:00,52.62,52.65,52.62,52.62,4900.0,41.488,41.5116,41.488,41.488,4900.0
2010-09-28 12:50:00,52.64,52.65,52.62,52.62,7400.0,41.5037,41.5116,41.488,41.488,7400.0
2010-09-28 12:55:00,52.62,52.67,52.62,52.66,15300.0,41.488,41.5274,41.488,41.5195,15300.0
2010-09-28 13:00:00,52.67,52.68,52.64,52.64,10800.0,41.5274,41.5353,41.5037,41.5037,10800.0
2010-09-28 13:05:00,52.63,52.63,52.58,52.6,24500.0,41.4958,41.4958,41.4564,41.4722,24500.0
2010-09-28 13:10:00,52.59,52.59,52.57,52.59,22900.0,41.4643,41.4643,41.4485,41.4643,22900.0
2010-09-28 13:15:00,52.58,52.58,52.57,52.57,12500.0,41.4564,41.4564,41.4485,41.4485,12500.0
2010-09-28 13:20:00,52.58,52.6,52.58,52.6,52400.0,41.4564,41.4722,41.4564,41.4722,52400.0
2010-09-28 13:25:00,52.6,52.63,52.58,52.63,46100.0,41.4722,41.4958,41.4564,41.4958,46100.0
2010-09-28 13:30:00,52.64,52.65,52.63,52.65,6000.0,41.5037,41.5116,41.4958,41.5116,6000.0
2010-09-28 13:35:00,52.65,52.69,52.65,52.69,23400.0,41.5116,41.5432,41.5116,41.5432,23400.0
2010-09-28 13:40:00,52.68,52.7,52.67,52.68,9500.0,41.5353,41.551,41.5274,41.5353,9500.0
2010-09-28 13:45:00,52.68,52.69,52.65,52.68,12800.0,41.5353,41.5432,41.5116,41.5353,12800.0
2010-09-28 13:50:00,52.7,52.76,52.7,52.75,17400.0,41.551,41.5983,41.551,41.5905,17400.0
2010-09-28 13:55:00,52.75,52.79,52.75,52.78,15500.0,41.5905,41.622,41.5905,41.6141,15500.0
2010-09-28 14:00:00,52.77,52.77,52.72,52.72,12200.0,41.6062,41.6062,41.5668,41.5668,12200.0
2010-09-28 14:05:00,52.72,52.72,52.7,52.71,8600.0,41.5668,41.5668,41.551,41.5589,8600.0
2010-09-28 14:10:00,52.72,52.73,52.71,52.71,3800.0,41.5668,41.5747,41.5589,41.5589,3800.0
2010-09-28 14:15:00,52.7,52.73,52.69,52.71,16500.0,41.551,41.5747,41.5432,41.5589,16500.0
2010-09-28 14:20:00,52.7,52.71,52.66,52.66,10000.0,41.551,41.5589,41.5195,41.5195,10000.0
2010-09-28 14:25:00,52.67,52.68,52.61,52.61,18600.0,41.5274,41.5353,41.4801,41.4801,18600.0
2010-09-28 14:30:00,52.61,52.64,52.6,52.64,20000.0,41.4801,41.5037,41.4722,41.5037,20000.0
2010-09-28 14:35:00,52.63,52.69,52.6,52.67,70100.0,41.4958,41.5432,41.4722,41.5274,70100.0
2010-09-28 14:40:00,52.67,52.67,52.62,52.66,41100.0,41.5274,41.5274,41.488,41.5195,41100.0
2010-09-28 14:45:00,52.66,52.66,52.6,52.61,28500.0,41.5195,41.5195,41.4722,41.4801,28500.0
2010-09-28 14:50:00,52.62,52.64,52.61,52.63,27900.0,41.488,41.5037,41.4801,41.4958,27900.0
2010-09-28 14:55:00,52.62,52.67,52.61,52.65,42400.0,41.488,41.5274,41.4801,41.5116,42400.0
2010-09-28 15:00:00,52.66,52.68,52.65,52.66,14400.0,41.5195,41.5353,41.5116,41.5195,14400.0
2010-09-28 15:05:00,52.67,52.73,52.66,52.73,24700.0,41.5274,41.5747,41.5195,41.5747,24700.0
2010-09-28 15:10:00,52.73,52.78,52.71,52.73,22400.0,41.5747,41.6141,41.5589,41.5747,22400.0
2010-09-28 15:15:00,52.74,52.77,52.72,52.76,71800.0,41.5826,41.6062,41.5668,41.5983,71800.0
2010-09-28 15:20:00,52.77,52.79,52.72,52.72,33400.0,41.6062,41.622,41.5668,41.5668,33400.0
2010-09-28 15:25:00,52.73,52.76,52.69,52.72,31700.0,41.5747,41.5983,41.5432,41.5668,31700.0
2010-09-28 15:30:00,52.73,52.77,52.68,52.76,58300.0,41.5747,41.6062,41.5353,41.5983,58300.0
2010-09-28 15:35:00,52.75,52.83,52.75,52.81,44700.0,41.5905,41.6535,41.5905,41.6378,44700.0
2010-09-28 15:40:00,52.85,52.87,52.81,52.82,32600.0,41.6693,41.6851,41.6378,41.6456,32600.0
2010-09-28 15:45:00,52.82,52.88,52.82,52.87,45500.0,41.6456,41.693,41.6456,41.6851,45500.0
2010-09-28 15:50:00,52.87,52.91,52.86,52.86,39800.0,41.6851,41.7166,41.6772,41.6772,39800.0
2010-09-28 15:55:00,52.86,52.89,52.78,52.89,144100.0,41.6772,41.7008,41.6141,41.7008,144100.0
2010-09-29 09:30:00,53.17,53.18,52.7,53.01,271200.0,41.9216,41.9295,41.551,41.7955,271200.0
2010-09-29 09:35:00,53.01,53.1,52.99,53.05,132300.0,41.7955,41.8664,41.7797,41.827,132300.0
2010-09-29 09:40:00,53.05,53.09,53.05,53.08,40100.0,41.827,41.8585,41.827,41.8506,40100.0
2010-09-29 09:45:00,53.09,53.11,53.04,53.06,56200.0,41.8585,41.8743,41.8191,41.8349,56200.0
2010-09-29 09:50:00,53.06,53.07,53.01,53.03,92600.0,41.8349,41.8428,41.7955,41.8112,92600.0
2010-09-29 09:55:00,53.03,53.04,52.98,53.04,47000.0,41.8112,41.8191,41.7718,41.8191,47000.0
2010-09-29 10:00:00,53.03,53.12,53.01,53.11,39800.0,41.8112,41.8822,41.7955,41.8743,39800.0
2010-09-29 10:05:00,53.12,53.16,53.11,53.14,21500.0,41.8822,41.9137,41.8743,41.898,21500.0
2010-09-29 10:10:00,53.13,53.13,53.1,53.1,27900.0,41.8901,41.8901,41.8664,41.8664,27900.0
2010-09-29 10:15:00,53.1,53.1,53.01,53.05,65100.0,41.8664,41.8664,41.7955,41.827,65100.0
2010-09-29 10:20:00,53.04,53.04,52.99,53.01,22500.0,41.8191,41.8191,41.7797,41.7955,22500.0
2010-09-29 10:25:00,53.01,53.02,52.96,53.01,25600.0,41.7955,41.8033,41.756,41.7955,25600.0
2010-09-29 10:30:00,53.03,53.1,53.01,53.07,21300.0,41.8112,41.8664,41.7955,41.8428,21300.0
2010-09-29 10:35:00,53.09,53.09,53.04,53.06,20500.0,41.8585,41.8585,41.8191,41.8349,20500.0
2010-09-29 10:40:00,53.07,53.09,53.0,53.01,15700.0,41.8428,41.8585,41.7876,41.7955,15700.0
2010-09-29 10:45:00,53.0,53.06,53.0,53.03,27100.0,41.7876,41.8349,41.7876,41.8112,27100.0
2010-09-29 10:50:00,53.02,53.04,53.0,53.04,16300.0,41.8033,41.8191,41.7876,41.8191,16300.0
2010-09-29 10:55:00,53.03,53.06,52.99,53.06,24400.0,41.8112,41.8349,41.7797,41.8349,24400.0
2010-09-29 11:00:00,53.06,53.13,53.06,53.13,21400.0,41.8349,41.8901,41.8349,41.8901,21400.0
2010-09-29 11:05:00,53.14,53.15,53.1,53.1,17500.0,41.898,41.9058,41.8664,41.8664,17500.0
2010-09-29 11:10:00,53.11,53.11,53.08,53.08,15600.0,41.8743,41.8743,41.8506,41.8506,15600.0
2010-09-29 11:15:00,53.08,53.09,53.05,53.06,14500.0,41.8506,41.8585,41.827,41.8349,14500.0
2010-09-29 11:20:00,53.06,53.12,53.05,53.11,32200.0,41.8349,41.8822,41.827,41.8743,32200.0
2010-09-29 11:25:00,53.11,53.13,53.1,53.12,11500.0,41.8743,41.8901,41.8664,41.8822,11500.0
2010-09-29 11:30:00,53.12,53.17,53.12,53.16,26500.0,41.8822,41.9216,41.8822,41.9137,26500.0
2010-09-29 11:35:00,53.17,53.2,53.17,53.2,26500.0,41.9216,41.9453,41.9216,41.9453,26500.0
2010-09-29 11:40:00,53.2,53.2,53.19,53.19,15800.0,41.9453,41.9453,41.9374,41.9374,15800.0
2010-09-29 11:45:00,53.2,53.25,53.2,53.21,23400.0,41.9453,41.9847,41.9453,41.9531,23400.0
2010-09-29 11:50:00,53.23,53.23,53.2,53.23,13100.0,41.9689,41.9689,41.9453,41.9689,13100.0
2010-09-29 11:55:00,53.23,53.25,53.21,53.21,20700.0,41.9689,41.9847,41.9531,41.9531,20700.0
2010-09-29 12:00:00,53.21,53.25,53.21,53.25,50200.0,41.9531,41.9847,41.9531,41.9847,50200.0
2010-09-29 12:05:00,53.25,53.26,53.23,53.24,13900.0,41.9847,41.9926,41.9689,41.9768,13900.0
2010-09-29 12:10:00,53.25,53.26,53.24,53.25,31700.0,41.9847,41.9926,41.9768,41.9847,31700.0
2010-09-29 12:15:00,53.25,53.27,53.24,53.24,24600.0,41.9847,42.0004,41.9768,41.9768,24600.0
2010-09-29 12:20:00,53.25,53.28,53.25,53.28,12200.0,41.9847,42.0083,41.9847,42.0083,12200.0
2010-09-29 12:25:00,53.29,53.31,53.27,53.29,29700.0,42.0162,42.032,42.0004,42.0162,29700.0
2010-09-29 12:30:00,53.29,53.29,53.24,53.25,11700.0,42.0162,42.0162,41.9768,41.9847,11700.0
2010-09-29 12:35:00,53.24,53.28,53.23,53.28,5800.0,41.9768,42.0083,41.9689,42.0083,5800.0
2010-09-29 12:40:00,53.27,53.27,53.24,53.26,13000.0,42.0004,42.0004,41.9768,41.9926,13000.0
2010-09-29 12:45:00,53.26,53.27,53.23,53.27,12200.0,41.9926,42.0004,41.9689,42.0004,12200.0
2010-09-29 12:50:00,53.26,53.29,53.26,53.29,5100.0,41.9926,42.0162,41.9926,42.0162,5100.0
2010-09-29 12:55:00,53.29,53.29,53.24,53.26,13200.0,42.0162,42.0162,41.9768,41.9926,13200.0
2010-09-29 13:00:00,53.26,53.27,53.25,53.27,7200.0,41.9926,42.0004,41.9847,42.0004,7200.0
2010-09-29 13:05:00,53.27,53.28,53.21,53.21,19500.0,42.0004,42.0083,41.9531,41.9531,19500.0
2010-09-29 13:10:00,53.22,53.23,53.21,53.22,5100.0,41.961,41.9689,41.9531,41.961,5100.0
2010-09-29 13:15:00,53.22,53.24,53.22,53.24,3200.0,41.961,41.9768,41.961,41.9768,3200.0
2010-09-29 13:20:00,53.23,53.24,53.23,53.24,4600.0,41.9689,41.9768,41.9689,41.9768,4600.0
2010-09-29 13:25:00,53.23,53.24,53.22,53.23,7600.0,41.9689,41.9768,41.961,41.9689,7600.0
2010-09-29 13:30:00,53.23,53.25,53.22,53.24,12500.0,41.9689,41.9847,41.961,41.9768,12500.0
2010-09-29 13:35:00,53.24,53.26,53.2,53.2,10700.0,41.9768,41.9926,41.9453,41.9453,10700.0
2010-09-29 13:40:00,53.2,53.23,53.19,53.2,17300.0,41.9453,41.9689,41.9374,41.9453,17300.0
2010-09-29 13:45:00,53.2,53.24,53.19,53.22,15100.0,41.9453,41.9768,41.9374,41.961,15100.0
2010-09-29 13:50:00,53.23,53.26,53.23,53.26,5600.0,41.9689,41.9926,41.9689,41.9926,5600.0
2010-09-29 13:55:00,53.24,53.31,53.24,53.3,14100.0,41.9768,42.032,41.9768,42.0241,14100.0
2010-09-29 14:00:00,53.3,53.34,53.3,53.32,19900.0,42.0241,42.0556,42.0241,42.0399,19900.0
2010-09-29 14:05:00,53.31,53.35,53.31,53.34,12100.0,42.032,42.0635,42.032,42.0556,12100.0
2010-09-29 14:10:00,53.34,53.38,53.33,53.35,10400.0,42.0556,42.0872,42.0478,42.0635,10400.0
2010-09-29 14:15:00,53.35,53.38,53.34,53.34,9300.0,42.0635,42.0872,42.0556,42.0556,9300.0
2010-09-29 14:20:00,53.34,53.35,53.33,53.33,4600.0,42.0556,42.0635,42.0478,42.0478,4600.0
2010-09-29 14:25:00,53.33,53.33,53.28,53.29,24600.0,42.0478,42.0478,42.0083,42.0162,24600.0
2010-09-29 14:30:00,53.29,53.3,53.27,53.29,8200.0,42.0162,42.0241,42.0004,42.0162,8200.0
2010-09-29 14:35:00,53.27,53.29,53.27,53.28,2900.0,42.0004,42.0162,42.0004,42.0083,2900.0
2010-09-29 14:40:00,53.28,53.34,53.28,53.33,9100.0,42.0083,42.0556,42.0083,42.0478,9100.0
2010-09-29 14:45:00,53.34,53.34,53.3,53.3,9500.0,42.0556,42.0556,42.0241,42.0241,9500.0
2010-09-29 14:50:00,53.31,53.32,53.28,53.32,6100.0,42.032,42.0399,42.0083,42.0399,6100.0
2010-09-29 14:55:00,53.33,53.34,53.32,53.33,9100.0,42.0478,42.0556,42.0399,42.0478,9100.0
2010-09-29 15:00:00,53.33,53.33,53.31,53.31,2300.0,42.0478,42.0478,42.032,42.032,2300.0
2010-09-29 15:05:00,53.31,53.31,53.2,53.22,16200.0,42.032,42.032,41.9453,41.961,16200.0
2010-09-29 15:10:00,53.21,53.22,53.15,53.16,26700.0,41.9531,41.961,41.9058,41.9137,26700.0
2010-09-29 15:15:00,53.16,53.17,53.1,53.11,54300.0,41.9137,41.9216,41.8664,41.8743,54300.0
2010-09-29 15:20:00,53.11,53.17,53.11,53.17,23300.0,41.8743,41.9216,41.8743,41.9216,23300.0
2010-09-29 15:25:00,53.18,53.19,53.13,53.15,40500.0,41.9295,41.9374,41.8901,41.9058,40500.0
2010-09-29 15:30:00,53.16,53.17,53.11,53.12,25800.0,41.9137,41.9216,41.8743,41.8822,25800.0
2010-09-29 15:35:00,53.11,53.19,53.1,53.17,27300.0,41.8743,41.9374,41.8664,41.9216,27300.0
2010-09-29 15:40:00,53.17,53.18,53.07,53.08,61700.0,41.9216,41.9295,41.8428,41.8506,61700.0
2010-09-29 15:45:00,53.08,53.16,53.08,53.16,62800.0,41.8506,41.9137,41.8506,41.9137,62800.0
2010-09-29 15:50:00,53.17,53.18,53.14,53.14,21200.0,41.9216,41.9295,41.898,41.898,21200.0
2010-09-29 15:55:00,53.14,53.23,53.14,53.15,253800.0,41.898,41.9689,41.898,41.9058,253800.0
2010-09-30 09:30:00,53.58,53.69,53.49,53.64,105700.0,42.2449,42.3316,42.1739,42.2922,105700.0
2010-09-30 09:35:00,53.65,53.65,53.55,53.56,35700.0,42.3001,42.3001,42.2212,42.2291,35700.0
2010-09-30 09:40:00,53.56,53.8,53.56,53.74,127200.0,42.2291,42.4183,42.2291,42.371,127200.0
2010-09-30 09:45:00,53.75,53.82,53.69,53.76,76700.0,42.3789,42.4341,42.3316,42.3868,76700.0
2010-09-30 09:50:00,53.75,53.77,53.62,53.67,43800.0,42.3789,42.3947,42.2764,42.3158,43800.0
2010-09-30 09:55:00,53.67,53.72,53.66,53.69,37300.0,42.3158,42.3552,42.3079,42.3316,37300.0
2010-09-30 10:00:00,53.7,53.7,53.62,53.65,69300.0,42.3395,42.3395,42.2764,42.3001,69300.0
2010-09-30 10:05:00,53.66,53.71,53.61,53.65,40700.0,42.3079,42.3474,42.2685,42.3001,40700.0
2010-09-30 10:10:00,53.64,53.65,53.55,53.61,65200.0,42.2922,42.3001,42.2212,42.2685,65200.0
2010-09-30 10:15:00,53.61,53.67,53.59,53.6,37800.0,42.2685,42.3158,42.2528,42.2606,37800.0
2010-09-30 10:20:00,53.6,53.63,53.55,53.57,91600.0,42.2606,42.2843,42.2212,42.237,91600.0
2010-09-30 10:25:00,53.57,53.62,53.57,53.61,34200.0,42.237,42.2764,42.237,42.2685,34200.0
2010-09-30 10:30:00,53.62,53.69,53.61,53.69,79400.0,42.2764,42.3316,42.2685,42.3316,79400.0
2010-09-30 10:35:00,53.69,53.71,53.67,53.68,83100.0,42.3316,42.3474,42.3158,42.3237,83100.0
2010-09-30 10:40:00,53.69,53.73,53.68,53.69,111800.0,42.3316,42.3631,42.3237,42.3316,111800.0
2010-09-30 10:45:00,53.69,53.7,53.6,53.62,44700.0,42.3316,42.3395,42.2606,42.2764,44700.0
2010-09-30 10:50:00,53.62,53.66,53.57,53.57,24200.0,42.2764,42.3079,42.237,42.237,24200.0
2010-09-30 10:55:00,53.56,53.57,53.52,53.55,49400.0,42.2291,42.237,42.1976,42.2212,49400.0
2010-09-30 11:00:00,53.52,53.56,53.47,53.56,65700.0,42.1976,42.2291,42.1581,42.2291,65700.0
2010-09-30 11:05:00,53.56,53.56,53.41,53.42,27700.0,42.2291,42.2291,42.1108,42.1187,27700.0
2010-09-30 11:10:00,53.42,53.47,53.4,53.42,53600.0,42.1187,42.1581,42.1029,42.1187,53600.0
2010-09-30 11:15:00,53.42,53.43,53.34,53.37,81900.0,42.1187,42.1266,42.0556,42.0793,81900.0
2010-09-30 11:20:00,53.38,53.4,53.3,53.3,84000.0,42.0872,42.1029,42.0241,42.0241,84000.0
2010-09-30 11:25:00,53.29,53.33,53.26,53.28,59800.0,42.0162,42.0478,41.9926,42.0083,59800.0
2010-09-30 11:30:00,53.27,53.36,53.25,53.29,37100.0,42.0004,42.0714,41.9847,42.0162,37100.0
2010-09-30 11:35:00,53.28,53.32,53.22,53.3,42100.0,42.0083,42.0399,41.961,42.0241,42100.0
2010-09-30 11:40:00,53.3,53.37,53.29,53.37,23600.0,42.0241,42.0793,42.0162,42.0793,23600.0
2010-09-30 11:45:00,53.36,53.38,53.3,53.37,43400.0,42.0714,42.0872,42.0241,42.0793,43400.0
2010-09-30 11:50:00,53.36,53.36,53.3,53.3,21900.0,42.0714,42.0714,42.0241,42.0241,21900.0
2010-09-30 11:55:00,53.29,53.32,53.27,53.3,19900.0,42.0162,42.0399,42.0004,42.0241,19900.0
2010-09-30 12:00:00,53.3,53.32,53.17,53.19,36000.0,42.0241,42.0399,41.9216,41.9374,36000.0
2010-09-30 12:05:00,53.2,53.25,53.19,53.2,20800.0,41.9453,41.9847,41.9374,41.9453,20800.0
2010-09-30 12:10:00,53.2,53.26,53.19,53.26,13000.0,41.9453,41.9926,41.9374,41.9926,13000.0
2010-09-30 12:15:00,53.25,53.28,53.25,53.26,116200.0,41.9847,42.0083,41.9847,41.9926,116200.0
2010-09-30 12:20:00,53.27,53.27,53.22,53.26,16700.0,42.0004,42.0004,41.961,41.9926,16700.0
2010-09-30 12:25:00,53.27,53.27,53.25,53.25,10400.0,42.0004,42.0004,41.9847,41.9847,10400.0
2010-09-30 12:30:00,53.26,53.34,53.25,53.34,32500.0,41.9926,42.0556,41.9847,42.0556,32500.0
2010-09-30 12:35:00,53.36,53.4,53.34,53.39,32700.0,42.0714,42.1029,42.0556,42.0951,32700.0
2010-09-30 12:40:00,53.39,53.42,53.39,53.42,43900.0,42.0951,42.1187,42.0951,42.1187,43900.0
2010-09-30 12:45:00,53.41,53.42,53.38,53.39,51000.0,42.1108,42.1187,42.0872,42.0951,51000.0
2010-09-30 12:50:00,53.4,53.45,53.4,53.45,16500.0,42.1029,42.1424,42.1029,42.1424,16500.0
2010-09-30 12:55:00,53.44,53.49,53.43,53.48,16400.0,42.1345,42.1739,42.1266,42.166,16400.0
2010-09-30 13:00:00,53.48,53.49,53.44,53.45,23200.0,42.166,42.1739,42.1345,42.1424,23200.0
2010-09-30 13:05:00,53.46,53.5,53.46,53.5,9600.0,42.1503,42.1818,42.1503,42.1818,9600.0
2010-09-30 13:10:00,53.49,53.52,53.49,53.51,28400.0,42.1739,42.1976,42.1739,42.1897,28400.0
2010-09-30 13:15:00,53.51,53.53,53.49,53.53,25700.0,42.1897,42.2054,42.1739,42.2054,25700.0
2010-09-30 13:20:00,53.53,53.54,53.5,53.53,25600.0,42.2054,42.2133,42.1818,42.2054,25600.0
2010-09-30 13:25:00,53.53,53.56,53.52,53.56,29500.0,42.2054,42.2291,42.1976,42.2291,29500.0
2010-09-30 13:30:00,53.56,53.56,53.54,53.56,9700.0,42.2291,42.2291,42.2133,42.2291,9700.0
2010-09-30 13:35:00,53.57,53.57,53.54,53.54,33400.0,42.237,42.237,42.2133,42.2133,33400.0
2010-09-30 13:40:00,53.53,53.54,53.51,53.51,21300.0,42.2054,42.2133,42.1897,42.1897,21300.0
2010-09-30 13:45:00,53.5,53.53,53.5,53.5,32300.0,42.1818,42.2054,42.1818,42.1818,32300.0
2010-09-30 13:50:00,53.5,53.5,53.48,53.49,14200.0,42.1818,42.1818,42.166,42.1739,14200.0
2010-09-30 13:55:00,53.5,53.54,53.5,53.54,15000.0,42.1818,42.2133,42.1818,42.2133,15000.0
2010-09-30 14:00:00,53.54,53.56,53.54,53.55,31800.0,42.2133,42.2291,42.2133,42.2212,31800.0
2010-09-30 14:05:00,53.54,53.55,53.53,53.54,4700.0,42.2133,42.2212,42.2054,42.2133,4700.0
2010-09-30 14:10:00,53.54,53.54,53.48,53.52,31100.0,42.2133,42.2133,42.166,42.1976,31100.0
2010-09-30 14:15:00,53.52,53.54,53.49,53.54,23500.0,42.1976,42.2133,42.1739,42.2133,23500.0
2010-09-30 14:20:00,53.54,53.56,53.54,53.54,44100.0,42.2133,42.2291,42.2133,42.2133,44100.0
2010-09-30 14:25:00,53.55,53.58,53.53,53.58,15700.0,42.2212,42.2449,42.2054,42.2449,15700.0
2010-09-30 14:30:00,53.57,53.59,53.57,53.59,12100.0,42.237,42.2528,42.237,42.2528,12100.0
2010-09-30 14:35:00,53.59,53.63,53.59,53.6,39500.0,42.2528,42.2843,42.2528,42.2606,39500.0
2010-09-30 14:40:00,53.59,53.62,53.59,53.62,15500.0,42.2528,42.2764,42.2528,42.2764,15500.0
2010-09-30 14:45:00,53.63,53.69,53.63,53.67,29700.0,42.2843,42.3316,42.2843,42.3158,29700.0
2010-09-30 14:50:00,53.67,53.7,53.67,53.69,19300.0,42.3158,42.3395,42.3158,42.3316,19300.0
2010-09-30 14:55:00,53.69,53.71,53.67,53.67,25100.0,42.3316,42.3474,42.3158,42.3158,25100.0
2010-09-30 15:00:00,53.67,53.68,53.63,53.64,24000.0,42.3158,42.3237,42.2843,42.2922,24000.0
2010-09-30 15:05:00,53.64,53.68,53.64,53.68,22900.0,42.2922,42.3237,42.2922,42.3237,22900.0
2010-09-30 15:10:00,53.67,53.68,53.61,53.62,43300.0,42.3158,42.3237,42.2685,42.2764,43300.0
2010-09-30 15:15:00,53.61,53.62,53.57,53.61,19400.0,42.2685,42.2764,42.237,42.2685,19400.0
2010-09-30 15:20:00,53.61,53.67,53.61,53.67,38400.0,42.2685,42.3158,42.2685,42.3158,38400.0
2010-09-30 15:25:00,53.67,53.69,53.64,53.68,22600.0,42.3158,42.3316,42.2922,42.3237,22600.0
2010-09-30 15:30:00,53.69,53.7,53.65,53.65,37600.0,42.3316,42.3395,42.3001,42.3001,37600.0
2010-09-30 15:35:00,53.65,53.67,53.62,53.62,34700.0,42.3001,42.3158,42.2764,42.2764,34700.0
2010-09-30 15:40:00,53.62,53.67,53.6,53.65,73000.0,42.2764,42.3158,42.2606,42.3001,73000.0
2010-09-30 15:45:00,53.65,53.65,53.57,53.63,55300.0,42.3001,42.3001,42.237,42.2843,55300.0
2010-09-30 15:50:00,53.63,53.66,53.58,53.58,67200.0,42.2843,42.3079,42.2449,42.2449,67200.0
2010-09-30 15:55:00,53.58,53.58,53.48,53.52,108300.0,42.2449,42.2449,42.166,42.1976,108300.0
2010-10-01 09:30:00,54.2,54.49,54.16,54.46,110100.0,42.7337,42.9624,42.7022,42.9387,110100.0
2010-10-01 09:35:00,54.45,54.46,54.34,54.35,85900.0,42.9308,42.9387,42.8441,42.852,85900.0
2010-10-01 09:40:00,54.35,54.47,54.33,54.46,89100.0,42.852,42.9466,42.8362,42.9387,89100.0
2010-10-01 09:45:00,54.46,54.56,54.46,54.56,167800.0,42.9387,43.0175,42.9387,43.0175,167800.0
2010-10-01 09:50:00,54.56,54.58,54.53,54.55,71800.0,43.0175,43.0333,42.9939,43.0097,71800.0
2010-10-01 09:55:00,54.55,54.64,54.52,54.58,71900.0,43.0097,43.0806,42.986,43.0333,71900.0
2010-10-01 10:00:00,54.56,54.6,54.31,54.42,175300.0,43.0175,43.0491,42.8204,42.9072,175300.0
2010-10-01 10:05:00,54.43,54.53,54.39,54.48,72100.0,42.915,42.9939,42.8835,42.9545,72100.0
2010-10-01 10:10:00,54.47,54.64,54.47,54.62,67000.0,42.9466,43.0806,42.9466,43.0648,67000.0
2010-10-01 10:15:00,54.62,54.65,54.58,54.6,91800.0,43.0648,43.0885,43.0333,43.0491,91800.0
2010-10-01 10:20:00,54.59,54.59,54.42,54.43,77400.0,43.0412,43.0412,42.9072,42.915,77400.0
2010-10-01 10:25:00,54.43,54.46,54.36,54.45,84800.0,42.915,42.9387,42.8599,42.9308,84800.0
2010-10-01 10:30:00,54.45,54.45,54.36,54.39,119100.0,42.9308,42.9308,42.8599,42.8835,119100.0
2010-10-01 10:35:00,54.39,54.39,54.29,54.32,206200.0,42.8835,42.8835,42.8047,42.8283,206200.0
2010-10-01 10:40:00,54.32,54.43,54.3,54.42,86700.0,42.8283,42.915,42.8125,42.9072,86700.0
2010-10-01 10:45:00,54.41,54.49,54.4,54.46,22800.0,42.8993,42.9624,42.8914,42.9387,22800.0
2010-10-01 10:50:00,54.46,54.48,54.43,54.45,29500.0,42.9387,42.9545,42.915,42.9308,29500.0
2010-10-01 10:55:00,54.44,54.47,54.4,54.43,30800.0,42.9229,42.9466,42.8914,42.915,30800.0
2010-10-01 11:00:00,54.43,54.48,54.38,54.41,27600.0,42.915,42.9545,42.8756,42.8993,27600.0
2010-10-01 11:05:00,54.41,54.46,54.36,54.43,21600.0,42.8993,42.9387,42.8599,42.915,21600.0
2010-10-01 11:10:00,54.44,54.47,54.4,54.41,30300.0,42.9229,42.9466,42.8914,42.8993,30300.0
2010-10-01 11:15:00,54.42,54.48,54.4,54.41,51800.0,42.9072,42.9545,42.8914,42.8993,51800.0
2010-10-01 11:20:00,54.42,54.46,54.41,54.43,33400.0,42.9072,42.9387,42.8993,42.915,33400.0
2010-10-01 11:25:00,54.43,54.43,54.37,54.4,61200.0,42.915,42.915,42.8677,42.8914,61200.0
2010-10-01 11:30:00,54.4,54.44,54.36,54.44,43000.0,42.8914,42.9229,42.8599,42.9229,43000.0
2010-10-01 11:35:00,54.44,54.47,54.42,54.42,115100.0,42.9229,42.9466,42.9072,42.9072,115100.0
2010-10-01 11:40:00,54.41,54.45,54.41,54.43,26300.0,42.8993,42.9308,42.8993,42.915,26300.0
2010-10-01 11:45:00,54.43,54.46,54.42,54.42,35100.0,42.915,42.9387,42.9072,42.9072,35100.0
2010-10-01 11:50:00,54.42,54.45,54.42,54.43,26400.0,42.9072,42.9308,42.9072,42.915,26400.0
2010-10-01 11:55:00,54.43,54.44,54.41,54.41,24100.0,42.915,42.9229,42.8993,42.8993,24100.0
2010-10-01 12:00:00,54.4,54.4,54.38,54.38,11900.0,42.8914,42.8914,42.8756,42.8756,11900.0
2010-10-01 12:05:00,54.38,54.44,54.37,54.42,27000.0,42.8756,42.9229,42.8677,42.9072,27000.0
2010-10-01 12:10:00,54.42,54.42,54.38,54.39,15000.0,42.9072,42.9072,42.8756,42.8835,15000.0
2010-10-01 12:15:00,54.39,54.39,54.36,54.38,38600.0,42.8835,42.8835,42.8599,42.8756,38600.0
2010-10-01 12:20:00,54.38,54.39,54.36,54.38,13800.0,42.8756,42.8835,42.8599,42.8756,13800.0
2010-10-01 12:25:00,54.38,54.38,54.35,54.37,8800.0,42.8756,42.8756,42.852,42.8677,8800.0
2010-10-01 12:30:00,54.37,54.38,54.34,54.34,12300.0,42.8677,42.8756,42.8441,42.8441,12300.0
2010-10-01 12:35:00,54.33,54.35,54.33,54.34,20600.0,42.8362,42.852,42.8362,42.8441,20600.0
2010-10-01 12:40:00,54.34,54.36,54.31,54.35,16000.0,42.8441,42.8599,42.8204,42.852,16000.0
2010-10-01 12:45:00,54.35,54.36,54.34,54.35,16300.0,42.852,42.8599,42.8441,42.852,16300.0
2010-10-01 12:50:00,54.34,54.38,54.34,54.38,19300.0,42.8441,42.8756,42.8441,42.8756,19300.0
2010-10-01 12:55:00,54.37,54.37,54.32,54.33,37600.0,42.8677,42.8677,42.8283,42.8362,37600.0
2010-10-01 13:00:00,54.33,54.35,54.32,54.32,119200.0,42.8362,42.852,42.8283,42.8283,119200.0
2010-10-01 13:05:00,54.32,54.37,54.3,54.34,144700.0,42.8283,42.8677,42.8125,42.8441,144700.0
2010-10-01 13:10:00,54.33,54.38,54.32,54.36,78000.0,42.8362,42.8756,42.8283,42.8599,78000.0
2010-10-01 13:15:00,54.37,54.41,54.35,54.36,87900.0,42.8677,42.8993,42.852,42.8599,87900.0
2010-10-01 13:20:00,54.36,54.37,54.34,54.35,30100.0,42.8599,42.8677,42.8441,42.852,30100.0
2010-10-01 13:25:00,54.35,54.38,54.33,54.37,32000.0,42.852,42.8756,42.8362,42.8677,32000.0
2010-10-01 13:30:00,54.37,54.39,54.33,54.37,33000.0,42.8677,42.8835,42.8362,42.8677,33000.0
2010-10-01 13:35:00,54.37,54.38,54.34,54.34,10300.0,42.8677,42.8756,42.8441,42.8441,10300.0
2010-10-01 13:40:00,54.34,54.38,54.32,54.37,29700.0,42.8441,42.8756,42.8283,42.8677,29700.0
2010-10-01 13:45:00,54.36,54.38,54.34,54.37,10200.0,42.8599,42.8756,42.8441,42.8677,10200.0
2010-10-01 13:50:00,54.37,54.38,54.33,54.36,33100.0,42.8677,42.8756,42.8362,42.8599,33100.0
2010-10-01 13:55:00,54.36,54.39,54.36,54.38,6100.0,42.8599,42.8835,42.8599,42.8756,6100.0
2010-10-01 14:00:00,54.39,54.44,54.39,54.42,22900.0,42.8835,42.9229,42.8835,42.9072,22900.0
2010-10-01 14:05:00,54.42,54.44,54.41,54.41,14700.0,42.9072,42.9229,42.8993,42.8993,14700.0
2010-10-01 14:10:00,54.42,54.49,54.42,54.49,9200.0,42.9072,42.9624,42.9072,42.9624,9200.0
2010-10-01 14:15:00,54.49,54.49,54.47,54.49,11900.0,42.9624,42.9624,42.9466,42.9624,11900.0
2010-10-01 14:20:00,54.49,54.5,54.48,54.49,27100.0,42.9624,42.9702,42.9545,42.9624,27100.0
2010-10-01 14:25:00,54.48,54.49,54.46,54.46,28400.0,42.9545,42.9624,42.9387,42.9387,28400.0
2010-10-01 14:30:00,54.47,54.48,54.45,54.45,13700.0,42.9466,42.9545,42.9308,42.9308,13700.0
2010-10-01 14:35:00,54.46,54.49,54.45,54.46,22100.0,42.9387,42.9624,42.9308,42.9387,22100.0
2010-10-01 14:40:00,54.46,54.47,54.45,54.46,26400.0,42.9387,42.9466,42.9308,42.9387,26400.0
2010-10-01 14:45:00,54.46,54.48,54.45,54.46,13000.0,42.9387,42.9545,42.9308,42.9387,13000.0
2010-10-01 14:50:00,54.47,54.48,54.45,54.46,13600.0,42.9466,42.9545,42.9308,42.9387,13600.0
2010-10-01 14:55:00,54.47,54.5,54.47,54.5,8000.0,42.9466,42.9702,42.9466,42.9702,8000.0
2010-10-01 15:00:00,54.5,54.51,54.47,54.48,23400.0,42.9702,42.9781,42.9466,42.9545,23400.0
2010-10-01 15:05:00,54.49,54.55,54.47,54.5,40600.0,42.9624,43.0097,42.9466,42.9702,40600.0
2010-10-01 15:10:00,54.49,54.5,54.45,54.5,37700.0,42.9624,42.9702,42.9308,42.9702,37700.0
2010-10-01 15:15:00,54.5,54.53,54.48,54.48,38800.0,42.9702,42.9939,42.9545,42.9545,38800.0
2010-10-01 15:20:00,54.47,54.47,54.42,54.44,41200.0,42.9466,42.9466,42.9072,42.9229,41200.0
2010-10-01 15:25:00,54.44,54.46,54.38,54.38,59000.0,42.9229,42.9387,42.8756,42.8756,59000.0
2010-10-01 15:30:00,54.38,54.49,54.38,54.49,57200.0,42.8756,42.9624,42.8756,42.9624,57200.0
2010-10-01 15:35:00,54.48,54.49,54.45,54.46,59100.0,42.9545,42.9624,42.9308,42.9387,59100.0
2010-10-01 15:40:00,54.47,54.47,54.44,54.44,17700.0,42.9466,42.9466,42.9229,42.9229,17700.0
2010-10-01 15:45:00,54.45,54.48,54.43,54.44,44300.0,42.9308,42.9545,42.915,42.9229,44300.0
2010-10-01 15:50:00,54.44,54.47,54.4,54.4,45000.0,42.9229,42.9466,42.8914,42.8914,45000.0
2010-10-01 15:55:00,54.4,54.52,54.38,54.44,180700.0,42.8914,42.986,42.8756,42.9229,180700.0
2010-10-04 09:30:00,54.32,54.43,54.3,54.37,90500.0,42.8283,42.915,42.8125,42.8677,90500.0
2010-10-04 09:35:00,54.37,54.42,54.35,54.39,100100.0,42.8677,42.9072,42.852,42.8835,100100.0
2010-10-04 09:40:00,54.39,54.42,54.35,54.42,54100.0,42.8835,42.9072,42.852,42.9072,54100.0
2010-10-04 09:45:00,54.42,54.44,54.4,54.4,31100.0,42.9072,42.9229,42.8914,42.8914,31100.0
2010-10-04 09:50:00,54.41,54.44,54.32,54.33,45000.0,42.8993,42.9229,42.8283,42.8362,45000.0
2010-10-04 09:55:00,54.33,54.38,54.32,54.36,31000.0,42.8362,42.8756,42.8283,42.8599,31000.0
2010-10-04 10:00:00,54.36,54.44,54.28,54.38,119400.0,42.8599,42.9229,42.7968,42.8756,119400.0
2010-10-04 10:05:00,54.37,54.45,54.33,54.4,40600.0,42.8677,42.9308,42.8362,42.8914,40600.0
2010-10-04 10:10:00,54.41,54.44,54.36,54.43,43600.0,42.8993,42.9229,42.8599,42.915,43600.0
2010-10-04 10:15:00,54.43,54.5,54.43,54.46,61000.0,42.915,42.9702,42.915,42.9387,61000.0
2010-10-04 10:20:00,54.46,54.48,54.43,54.45,48000.0,42.9387,42.9545,42.915,42.9308,48000.0
2010-10-04 10:25:00,54.44,54.45,54.4,54.44,20000.0,42.9229,42.9308,42.8914,42.9229,20000.0
2010-10-04 10:30:00,54.44,54.46,54.42,54.42,36900.0,42.9229,42.9387,42.9072,42.9072,36900.0
2010-10-04 10:35:00,54.42,54.42,54.35,54.38,21900.0,42.9072,42.9072,42.852,42.8756,21900.0
2010-10-04 10:40:00,54.37,54.37,54.33,54.33,19400.0,42.8677,42.8677,42.8362,42.8362,19400.0
2010-10-04 10:45:00,54.31,54.34,54.28,54.32,25300.0,42.8204,42.8441,42.7968,42.8283,25300.0
2010-10-04 10:50:00,54.32,54.36,54.31,54.35,22700.0,42.8283,42.8599,42.8204,42.852,22700.0
2010-10-04 10:55:00,54.35,54.38,54.31,54.37,33600.0,42.852,42.8756,42.8204,42.8677,33600.0
2010-10-04 11:00:00,54.37,54.37,54.31,54.34,33100.0,42.8677,42.8677,42.8204,42.8441,33100.0
2010-10-04 11:05:00,54.33,54.34,54.29,54.31,29100.0,42.8362,42.8441,42.8047,42.8204,29100.0
2010-10-04 11:10:00,54.31,54.34,54.31,54.33,25000.0,42.8204,42.8441,42.8204,42.8362,25000.0
2010-10-04 11:15:00,54.32,54.32,54.27,54.3,29800.0,42.8283,42.8283,42.7889,42.8125,29800.0
2010-10-04 11:20:00,54.29,54.29,54.24,54.27,32500.0,42.8047,42.8047,42.7652,42.7889,32500.0
2010-10-04 11:25:00,54.27,54.28,54.23,54.27,21700.0,42.7889,42.7968,42.7574,42.7889,21700.0
2010-10-04 11:30:00,54.27,54.29,54.24,54.29,15900.0,42.7889,42.8047,42.7652,42.8047,15900.0
2010-10-04 11:35:00,54.29,54.36,54.29,54.35,10700.0,42.8047,42.8599,42.8047,42.852,10700.0
2010-10-04 11:40:00,54.36,54.39,54.35,54.35,46300.0,42.8599,42.8835,42.852,42.852,46300.0
2010-10-04 11:45:00,54.35,54.38,54.33,54.35,17500.0,42.852,42.8756,42.8362,42.852,17500.0
2010-10-04 11:50:00,54.35,54.36,54.33,54.34,6300.0,42.852,42.8599,42.8362,42.8441,6300.0
2010-10-04 11:55:00,54.35,54.37,54.24,54.24,44900.0,42.852,42.8677,42.7652,42.7652,44900.0
2010-10-04 12:00:00,54.23,54.23,54.19,54.21,62000.0,42.7574,42.7574,42.7258,42.7416,62000.0
2010-10-04 12:05:00,54.21,54.22,54.17,54.2,40200.0,42.7416,42.7495,42.71,42.7337,40200.0
2010-10-04 12:10:00,54.2,54.23,54.2,54.22,15200.0,42.7337,42.7574,42.7337,42.7495,15200.0
2010-10-04 12:15:00,54.21,54.25,54.18,54.24,8700.0,42.7416,42.7731,42.7179,42.7652,8700.0
2010-10-04 12:20:00,54.24,54.26,54.21,54.21,19300.0,42.7652,42.781,42.7416,42.7416,19300.0
2010-10-04 12:25:00,54.22,54.27,54.22,54.27,20200.0,42.7495,42.7889,42.7495,42.7889,20200.0
2010-10-04 12:30:00,54.27,54.3,54.27,54.29,17700.0,42.7889,42.8125,42.7889,42.8047,17700.0
2010-10-04 12:35:00,54.3,54.31,54.28,54.3,17500.0,42.8125,42.8204,42.7968,42.8125,17500.0
2010-10-04 12:40:00,54.31,54.32,54.24,54.27,33100.0,42.8204,42.8283,42.7652,42.7889,33100.0
2010-10-04 12:45:00,54.27,54.29,54.25,54.28,23000.0,42.7889,42.8047,42.7731,42.7968,23000.0
2010-10-04 12:50:00,54.29,54.32,54.28,54.31,17000.0,42.8047,42.8283,42.7968,42.8204,17000.0
2010-10-04 12:55:00,54.32,54.33,54.29,54.3,34700.0,42.8283,42.8362,42.8047,42.8125,34700.0
2010-10-04 13:00:00,54.32,54.35,54.31,54.35,22800.0,42.8283,42.852,42.8204,42.852,22800.0
2010-10-04 13:05:00,54.35,54.37,54.35,54.35,21000.0,42.852,42.8677,42.852,42.852,21000.0
2010-10-04 13:10:00,54.35,54.37,54.33,54.34,10800.0,42.852,42.8677,42.8362,42.8441,10800.0
2010-10-04 13:15:00,54.34,54.38,54.34,54.37,17600.0,42.8441,42.8756,42.8441,42.8677,17600.0
2010-10-04 13:20:00,54.36,54.37,54.35,54.37,12200.0,42.8599,42.8677,42.852,42.8677,12200.0
2010-10-04 13:25:00,54.37,54.37,54.34,54.35,27200.0,42.8677,42.8677,42.8441,42.852,27200.0
2010-10-04 13:30:00,54.36,54.37,54.32,54.35,16100.0,42.8599,42.8677,42.8283,42.852,16100.0
2010-10-04 13:35:00,54.35,54.37,54.33,54.35,24700.0,42.852,42.8677,42.8362,42.852,24700.0
2010-10-04 13:40:00,54.35,54.38,54.35,54.37,18600.0,42.852,42.8756,42.852,42.8677,18600.0
2010-10-04 13:45:00,54.36,54.41,54.35,54.4,27400.0,42.8599,42.8993,42.852,42.8914,27400.0
2010-10-04 13:50:00,54.39,54.41,54.35,54.35,46000.0,42.8835,42.8993,42.852,42.852,46000.0
2010-10-04 13:55:00,54.35,54.38,54.35,54.38,8100.0,42.852,42.8756,42.852,42.8756,8100.0
2010-10-04 14:00:00,54.38,54.4,54.36,54.37,39700.0,42.8756,42.8914,42.8599,42.8677,39700.0
2010-10-04 14:05:00,54.37,54.39,54.36,54.38,11900.0,42.8677,42.8835,42.8599,42.8756,11900.0
2010-10-04 14:10:00,54.37,54.4,54.36,54.36,28800.0,42.8677,42.8914,42.8599,42.8599,28800.0
2010-10-04 14:15:00,54.36,54.37,54.34,54.34,21100.0,42.8599,42.8677,42.8441,42.8441,21100.0
2010-10-04 14:20:00,54.35,54.37,54.32,54.33,33100.0,42.852,42.8677,42.8283,42.8362,33100.0
2010-10-04 14:25:00,54.33,54.33,54.28,54.31,33600.0,42.8362,42.8362,42.7968,42.8204,33600.0
2010-10-04 14:30:00,54.31,54.37,54.29,54.34,28100.0,42.8204,42.8677,42.8047,42.8441,28100.0
2010-10-04 14:35:00,54.35,54.42,54.34,54.42,44700.0,42.852,42.9072,42.8441,42.9072,44700.0
2010-10-04 14:40:00,54.4,54.41,54.38,54.38,13900.0,42.8914,42.8993,42.8756,42.8756,13900.0
2010-10-04 14:45:00,54.37,54.41,54.37,54.38,10500.0,42.8677,42.8993,42.8677,42.8756,10500.0
2010-10-04 14:50:00,54.38,54.43,54.38,54.41,28000.0,42.8756,42.915,42.8756,42.8993,28000.0
2010-10-04 14:55:00,54.41,54.41,54.36,54.38,25500.0,42.8993,42.8993,42.8599,42.8756,25500.0
2010-10-04 15:00:00,54.37,54.46,54.37,54.45,35800.0,42.8677,42.9387,42.8677,42.9308,35800.0
2010-10-04 15:05:00,54.45,54.45,54.43,54.43,11300.0,42.9308,42.9308,42.915,42.915,11300.0
2010-10-04 15:10:00,54.44,54.46,54.43,54.46,15900.0,42.9229,42.9387,42.915,42.9387,15900.0
2010-10-04 15:15:00,54.45,54.46,54.42,54.46,21600.0,42.9308,42.9387,42.9072,42.9387,21600.0
2010-10-04 15:20:00,54.46,54.52,54.46,54.5,43600.0,42.9387,42.986,42.9387,42.9702,43600.0
2010-10-04 15:25:00,54.51,54.52,54.48,54.51,50300.0,42.9781,42.986,42.9545,42.9781,50300.0
2010-10-04 15:30:00,54.51,54.54,54.49,54.51,29700.0,42.9781,43.0018,42.9624,42.9781,29700.0
2010-10-04 15:35:00,54.5,54.52,54.48,54.48,52300.0,42.9702,42.986,42.9545,42.9545,52300.0
2010-10-04 15:40:00,54.48,54.51,54.47,54.49,32400.0,42.9545,42.9781,42.9466,42.9624,32400.0
2010-10-04 15:45:00,54.49,54.52,54.49,54.5,32900.0,42.9624,42.986,42.9624,42.9702,32900.0
2010-10-04 15:50:00,54.51,54.52,54.5,54.51,39300.0,42.9781,42.986,42.9702,42.9781,39300.0
2010-10-04 15:55:00,54.52,54.58,54.51,54.55,198300.0,42.986,43.0333,42.9781,43.0097,198300.0
2010-10-05 09:30:00,54.48,54.59,54.47,54.56,156100.0,42.9545,43.0412,42.9466,43.0175,156100.0
2010-10-05 09:35:00,54.56,54.56,54.47,54.47,79400.0,43.0175,43.0175,42.9466,42.9466,79400.0
2010-10-05 09:40:00,54.47,54.5,54.43,54.5,61400.0,42.9466,42.9702,42.915,42.9702,61400.0
2010-10-05 09:45:00,54.5,54.55,54.5,54.54,82500.0,42.9702,43.0097,42.9702,43.0018,82500.0
2010-10-05 09:50:00,54.54,54.59,54.51,54.57,109200.0,43.0018,43.0412,42.9781,43.0254,109200.0
2010-10-05 09:55:00,54.57,54.71,54.55,54.69,78800.0,43.0254,43.1358,43.0097,43.12,78800.0
2010-10-05 10:00:00,54.69,54.7,54.56,54.57,126300.0,43.12,43.1279,43.0175,43.0254,126300.0
2010-10-05 10:05:00,54.56,54.6,54.47,54.56,93800.0,43.0175,43.0491,42.9466,43.0175,93800.0
2010-10-05 10:10:00,54.54,54.63,54.52,54.6,32200.0,43.0018,43.0727,42.986,43.0491,32200.0
2010-10-05 10:15:00,54.61,54.65,54.58,54.65,36900.0,43.057,43.0885,43.0333,43.0885,36900.0
2010-10-05 10:20:00,54.65,54.65,54.57,54.63,73400.0,43.0885,43.0885,43.0254,43.0727,73400.0
2010-10-05 10:25:00,54.63,54.72,54.63,54.72,28500.0,43.0727,43.1437,43.0727,43.1437,28500.0
2010-10-05 10:30:00,54.72,54.75,54.71,54.72,39200.0,43.1437,43.1673,43.1358,43.1437,39200.0
2010-10-05 10:35:00,54.73,54.79,54.72,54.76,39800.0,43.1516,43.1989,43.1437,43.1752,39800.0
2010-10-05 10:40:00,54.76,54.81,54.76,54.79,56100.0,43.1752,43.2147,43.1752,43.1989,56100.0
2010-10-05 10:45:00,54.8,54.81,54.76,54.77,23700.0,43.2068,43.2147,43.1752,43.1831,23700.0
2010-10-05 10:50:00,54.78,54.84,54.78,54.83,39400.0,43.191,43.2383,43.191,43.2304,39400.0
2010-10-05 10:55:00,54.83,54.85,54.79,54.8,21900.0,43.2304,43.2462,43.1989,43.2068,21900.0
2010-10-05 11:00:00,54.8,54.8,54.76,54.78,36800.0,43.2068,43.2068,43.1752,43.191,36800.0
2010-10-05 11:05:00,54.78,54.82,54.74,54.8,51300.0,43.191,43.2225,43.1595,43.2068,51300.0
2010-10-05 11:10:00,54.79,54.8,54.77,54.78,15300.0,43.1989,43.2068,43.1831,43.191,15300.0
2010-10-05 11:15:00,54.79,54.81,54.77,54.77,9600.0,43.1989,43.2147,43.1831,43.1831,9600.0
2010-10-05 11:20:00,54.76,54.79,54.73,54.77,22300.0,43.1752,43.1989,43.1516,43.1831,22300.0
2010-10-05 11:25:00,54.77,54.82,54.74,54.8,27800.0,43.1831,43.2225,43.1595,43.2068,27800.0
2010-10-05 11:30:00,54.8,54.88,54.8,54.86,19400.0,43.2068,43.2698,43.2068,43.2541,19400.0
2010-10-05 11:35:00,54.86,54.96,54.85,54.96,35400.0,43.2541,43.3329,43.2462,43.3329,35400.0
2010-10-05 11:40:00,54.96,54.98,54.96,54.98,30500.0,43.3329,43.3487,43.3329,43.3487,30500.0
2010-10-05 11:45:00,54.98,54.98,54.93,54.94,20700.0,43.3487,43.3487,43.3093,43.3172,20700.0
2010-10-05 11:50:00,54.94,54.95,54.9,54.92,39500.0,43.3172,43.325,43.2856,43.3014,39500.0
2010-10-05 11:55:00,54.93,54.93,54.87,54.87,34600.0,43.3093,43.3093,43.262,43.262,34600.0
2010-10-05 12:00:00,54.88,54.88,54.81,54.84,65200.0,43.2698,43.2698,43.2147,43.2383,65200.0
2010-10-05 12:05:00,54.85,54.9,54.85,54.88,34600.0,43.2462,43.2856,43.2462,43.2698,34600.0
2010-10-05 12:10:00,54.87,54.94,54.87,54.93,16900.0,43.262,43.3172,43.262,43.3093,16900.0
2010-10-05 12:15:00,54.92,54.95,54.91,54.95,13200.0,43.3014,43.325,43.2935,43.325,13200.0
2010-10-05 12:20:00,54.95,54.97,54.93,54.97,19000.0,43.325,43.3408,43.3093,43.3408,19000.0
2010-10-05 12:25:00,54.97,55.0,54.96,54.99,21700.0,43.3408,43.3645,43.3329,43.3566,21700.0
2010-10-05 12:30:00,55.0,55.02,54.98,54.99,46300.0,43.3645,43.3802,43.3487,43.3566,46300.0
2010-10-05 12:35:00,54.98,55.01,54.97,55.01,17500.0,43.3487,43.3723,43.3408,43.3723,17500.0
2010-10-05 12:40:00,55.01,55.02,55.0,55.01,10300.0,43.3723,43.3802,43.3645,43.3723,10300.0
2010-10-05 12:45:00,55.0,55.02,54.99,55.0,44000.0,43.3645,43.3802,43.3566,43.3645,44000.0
2010-10-05 12:50:00,55.0,55.02,54.98,55.0,34000.0,43.3645,43.3802,43.3487,43.3645,34000.0
2010-10-05 12:55:00,55.0,55.03,54.99,55.03,21100.0,43.3645,43.3881,43.3566,43.3881,21100.0
2010-10-05 13:00:00,55.03,55.03,55.0,55.03,14700.0,43.3881,43.3881,43.3645,43.3881,14700.0
2010-10-05 13:05:00,55.03,55.05,55.02,55.05,19300.0,43.3881,43.4039,43.3802,43.4039,19300.0
2010-10-05 13:10:00,55.05,55.09,55.04,55.07,22200.0,43.4039,43.4354,43.396,43.4196,22200.0
2010-10-05 13:15:00,55.06,55.08,55.03,55.03,16700.0,43.4118,43.4275,43.3881,43.3881,16700.0
2010-10-05 13:20:00,55.03,55.07,55.03,55.03,17100.0,43.3881,43.4196,43.3881,43.3881,17100.0
2010-10-05 13:25:00,55.03,55.04,54.99,55.0,23000.0,43.3881,43.396,43.3566,43.3645,23000.0
2010-10-05 13:30:00,55.0,55.0,54.98,55.0,33900.0,43.3645,43.3645,43.3487,43.3645,33900.0
2010-10-05 13:35:00,55.0,55.03,54.99,55.03,9300.0,43.3645,43.3881,43.3566,43.3881,9300.0
2010-10-05 13:40:00,55.02,55.05,55.02,55.05,6100.0,43.3802,43.4039,43.3802,43.4039,6100.0
2010-10-05 13:45:00,55.05,55.08,55.05,55.05,81200.0,43.4039,43.4275,43.4039,43.4039,81200.0
2010-10-05 13:50:00,55.05,55.08,55.04,55.08,14500.0,43.4039,43.4275,43.396,43.4275,14500.0
2010-10-05 13:55:00,55.08,55.14,55.07,55.11,21600.0,43.4275,43.4748,43.4196,43.4512,21600.0
2010-10-05 14:00:00,55.1,55.13,55.1,55.11,27200.0,43.4433,43.467,43.4433,43.4512,27200.0
2010-10-05 14:05:00,55.11,55.12,55.09,55.1,12800.0,43.4512,43.4591,43.4354,43.4433,12800.0
2010-10-05 14:10:00,55.11,55.12,55.08,55.09,23500.0,43.4512,43.4591,43.4275,43.4354,23500.0
2010-10-05 14:15:00,55.08,55.1,55.06,55.07,18000.0,43.4275,43.4433,43.4118,43.4196,18000.0
2010-10-05 14:20:00,55.07,55.08,55.04,55.06,30600.0,43.4196,43.4275,43.396,43.4118,30600.0
2010-10-05 14:25:00,55.06,55.06,55.04,55.06,13300.0,43.4118,43.4118,43.396,43.4118,13300.0
2010-10-05 14:30:00,55.06,55.13,55.06,55.09,26000.0,43.4118,43.467,43.4118,43.4354,26000.0
2010-10-05 14:35:00,55.09,55.11,55.05,55.07,25800.0,43.4354,43.4512,43.4039,43.4196,25800.0
2010-10-05 14:40:00,55.07,55.13,55.07,55.12,34000.0,43.4196,43.467,43.4196,43.4591,34000.0
2010-10-05 14:45:00,55.12,55.14,55.12,55.12,21700.0,43.4591,43.4748,43.4591,43.4591,21700.0
2010-10-05 14:50:00,55.12,55.12,55.1,55.11,12000.0,43.4591,43.4591,43.4433,43.4512,12000.0
2010-10-05 14:55:00,55.12,55.15,55.11,55.11,50100.0,43.4591,43.4827,43.4512,43.4512,50100.0
2010-10-05 15:00:00,55.1,55.16,55.1,55.14,52700.0,43.4433,43.4906,43.4433,43.4748,52700.0
2010-10-05 15:05:00,55.14,55.14,55.09,55.1,44900.0,43.4748,43.4748,43.4354,43.4433,44900.0
2010-10-05 15:10:00,55.1,55.14,55.09,55.13,21500.0,43.4433,43.4748,43.4354,43.467,21500.0
2010-10-05 15:15:00,55.12,55.15,55.12,55.15,51200.0,43.4591,43.4827,43.4591,43.4827,51200.0
2010-10-05 15:20:00,55.15,55.16,55.13,55.14,29600.0,43.4827,43.4906,43.467,43.4748,29600.0
2010-10-05 15:25:00,55.14,55.16,55.13,55.15,20400.0,43.4748,43.4906,43.467,43.4827,20400.0
2010-10-05 15:30:00,55.14,55.15,55.09,55.1,39600.0,43.4748,43.4827,43.4354,43.4433,39600.0
2010-10-05 15:35:00,55.1,55.15,55.08,55.08,33600.0,43.4433,43.4827,43.4275,43.4275,33600.0
2010-10-05 15:40:00,55.09,55.12,55.06,55.1,49200.0,43.4354,43.4591,43.4118,43.4433,49200.0
2010-10-05 15:45:00,55.11,55.17,55.11,55.15,74600.0,43.4512,43.4985,43.4512,43.4827,74600.0
2010-10-05 15:50:00,55.15,55.16,55.11,55.14,81100.0,43.4827,43.4906,43.4512,43.4748,81100.0
2010-10-05 15:55:00,55.13,55.18,55.11,55.12,143500.0,43.467,43.5064,43.4512,43.4591,143500.0
2010-10-06 09:30:00,55.41,55.7,55.41,55.64,171800.0,43.6877,43.9164,43.6877,43.8691,171800.0
2010-10-06 09:35:00,55.63,55.7,55.6,55.65,80700.0,43.8612,43.9164,43.8375,43.8769,80700.0
2010-10-06 09:40:00,55.65,55.67,55.6,55.67,95900.0,43.8769,43.8927,43.8375,43.8927,95900.0
2010-10-06 09:45:00,55.66,55.71,55.63,55.66,73300.0,43.8848,43.9243,43.8612,43.8848,73300.0
2010-10-06 09:50:00,55.67,55.72,55.64,55.67,118700.0,43.8927,43.9321,43.8691,43.8927,118700.0
2010-10-06 09:55:00,55.66,55.83,55.66,55.82,97200.0,43.8848,44.0189,43.8848,44.011,97200.0
2010-10-06 10:00:00,55.82,55.89,55.82,55.89,111800.0,44.011,44.0662,44.011,44.0662,111800.0
2010-10-06 10:05:00,55.89,55.92,55.86,55.87,96200.0,44.0662,44.0898,44.0425,44.0504,96200.0
2010-10-06 10:10:00,55.88,55.9,55.87,55.88,26100.0,44.0583,44.0741,44.0504,44.0583,26100.0
2010-10-06 10:15:00,55.88,55.92,55.81,55.81,84100.0,44.0583,44.0898,44.0031,44.0031,84100.0
2010-10-06 10:20:00,55.81,55.82,55.71,55.73,126700.0,44.0031,44.011,43.9243,43.94,126700.0
2010-10-06 10:25:00,55.73,55.79,55.69,55.79,66600.0,43.94,43.9873,43.9085,43.9873,66600.0
2010-10-06 10:30:00,55.78,55.81,55.75,55.8,26000.0,43.9794,44.0031,43.9558,43.9952,26000.0
2010-10-06 10:35:00,55.79,55.8,55.71,55.71,53300.0,43.9873,43.9952,43.9243,43.9243,53300.0
2010-10-06 10:40:00,55.72,55.83,55.71,55.81,26200.0,43.9321,44.0189,43.9243,44.0031,26200.0
2010-10-06 10:45:00,55.81,55.85,55.81,55.82,26300.0,44.0031,44.0346,44.0031,44.011,26300.0
2010-10-06 10:50:00,55.82,55.82,55.75,55.76,22600.0,44.011,44.011,43.9558,43.9637,22600.0
2010-10-06 10:55:00,55.77,55.81,55.76,55.8,19300.0,43.9716,44.0031,43.9637,43.9952,19300.0
2010-10-06 11:00:00,55.82,55.83,55.72,55.72,59400.0,44.011,44.0189,43.9321,43.9321,59400.0
2010-10-06 11:05:00,55.72,55.82,55.72,55.8,27200.0,43.9321,44.011,43.9321,43.9952,27200.0
2010-10-06 11:10:00,55.81,55.82,55.76,55.79,28300.0,44.0031,44.011,43.9637,43.9873,28300.0
2010-10-06 11:15:00,55.78,55.81,55.74,55.74,27400.0,43.9794,44.0031,43.9479,43.9479,27400.0
2010-10-06 11:20:00,55.74,55.79,55.74,55.78,49600.0,43.9479,43.9873,43.9479,43.9794,49600.0
2010-10-06 11:25:00,55.79,55.87,55.79,55.86,79900.0,43.9873,44.0504,43.9873,44.0425,79900.0
2010-10-06 11:30:00,55.86,55.91,55.86,55.91,83700.0,44.0425,44.0819,44.0425,44.0819,83700.0
2010-10-06 11:35:00,55.91,55.95,55.91,55.92,76100.0,44.0819,44.1135,44.0819,44.0898,76100.0
2010-10-06 11:40:00,55.91,55.92,55.88,55.89,34500.0,44.0819,44.0898,44.0583,44.0662,34500.0
2010-10-06 11:45:00,55.88,55.88,55.84,55.87,17500.0,44.0583,44.0583,44.0268,44.0504,17500.0
2010-10-06 11:50:00,55.88,55.91,55.88,55.91,19400.0,44.0583,44.0819,44.0583,44.0819,19400.0
2010-10-06 11:55:00,55.91,55.95,55.91,55.92,133700.0,44.0819,44.1135,44.0819,44.0898,133700.0
2010-10-06 12:00:00,55.91,55.95,55.91,55.94,29300.0,44.0819,44.1135,44.0819,44.1056,29300.0
2010-10-06 12:05:00,55.93,55.96,55.91,55.95,13000.0,44.0977,44.1214,44.0819,44.1135,13000.0
2010-10-06 12:10:00,55.96,55.96,55.93,55.95,9700.0,44.1214,44.1214,44.0977,44.1135,9700.0
2010-10-06 12:15:00,55.95,55.95,55.91,55.93,16300.0,44.1135,44.1135,44.0819,44.0977,16300.0
2010-10-06 12:20:00,55.93,55.95,55.89,55.89,18000.0,44.0977,44.1135,44.0662,44.0662,18000.0
2010-10-06 12:25:00,55.88,55.89,55.84,55.89,41100.0,44.0583,44.0662,44.0268,44.0662,41100.0
2010-10-06 12:30:00,55.88,55.95,55.88,55.94,173500.0,44.0583,44.1135,44.0583,44.1056,173500.0
2010-10-06 12:35:00,55.94,55.97,55.94,55.96,10600.0,44.1056,44.1292,44.1056,44.1214,10600.0
2010-10-06 12:40:00,55.95,55.99,55.94,55.99,90800.0,44.1135,44.145,44.1056,44.145,90800.0
2010-10-06 12:45:00,55.99,56.0,55.98,55.98,86600.0,44.145,44.1529,44.1371,44.1371,86600.0
2010-10-06 12:50:00,55.99,55.99,55.94,55.94,60100.0,44.145,44.145,44.1056,44.1056,60100.0
2010-10-06 12:55:00,55.95,55.95,55.85,55.85,44400.0,44.1135,44.1135,44.0346,44.0346,44400.0
2010-10-06 13:00:00,55.85,55.85,55.8,55.81,27600.0,44.0346,44.0346,43.9952,44.0031,27600.0
2010-10-06 13:05:00,55.8,55.81,55.79,55.8,46000.0,43.9952,44.0031,43.9873,43.9952,46000.0
2010-10-06 13:10:00,55.79,55.8,55.76,55.76,43000.0,43.9873,43.9952,43.9637,43.9637,43000.0
2010-10-06 13:15:00,55.77,55.82,55.77,55.78,21000.0,43.9716,44.011,43.9716,43.9794,21000.0
2010-10-06 13:20:00,55.79,55.79,55.76,55.79,15100.0,43.9873,43.9873,43.9637,43.9873,15100.0
2010-10-06 13:25:00,55.78,55.87,55.78,55.87,38900.0,43.9794,44.0504,43.9794,44.0504,38900.0
2010-10-06 13:30:00,55.87,55.9,55.87,55.89,39600.0,44.0504,44.0741,44.0504,44.0662,39600.0
2010-10-06 13:35:00,55.89,55.93,55.88,55.91,54700.0,44.0662,44.0977,44.0583,44.0819,54700.0
2010-10-06 13:40:00,55.92,55.92,55.88,55.88,62800.0,44.0898,44.0898,44.0583,44.0583,62800.0
2010-10-06 13:45:00,55.88,55.91,55.87,55.9,37700.0,44.0583,44.0819,44.0504,44.0741,37700.0
2010-10-06 13:50:00,55.9,55.91,55.88,55.89,67800.0,44.0741,44.0819,44.0583,44.0662,67800.0
2010-10-06 13:55:00,55.9,55.96,55.89,55.96,140800.0,44.0741,44.1214,44.0662,44.1214,140800.0
2010-10-06 14:00:00,55.96,55.98,55.93,55.94,18700.0,44.1214,44.1371,44.0977,44.1056,18700.0
2010-10-06 14:05:00,55.94,55.96,55.91,55.91,40000.0,44.1056,44.1214,44.0819,44.0819,40000.0
2010-10-06 14:10:00,55.92,55.93,55.86,55.93,42400.0,44.0898,44.0977,44.0425,44.0977,42400.0
2010-10-06 14:15:00,55.93,55.94,55.9,55.94,27500.0,44.0977,44.1056,44.0741,44.1056,27500.0
2010-10-06 14:20:00,55.93,55.97,55.92,55.97,29300.0,44.0977,44.1292,44.0898,44.1292,29300.0
2010-10-06 14:25:00,55.96,55.98,55.93,55.95,30100.0,44.1214,44.1371,44.0977,44.1135,30100.0
2010-10-06 14:30:00,55.96,55.98,55.94,55.97,40100.0,44.1214,44.1371,44.1056,44.1292,40100.0
2010-10-06 14:35:00,55.97,56.01,55.96,56.01,29000.0,44.1292,44.1608,44.1214,44.1608,29000.0
2010-10-06 14:40:00,56.01,56.02,55.99,56.0,134400.0,44.1608,44.1687,44.145,44.1529,134400.0
2010-10-06 14:45:00,56.01,56.01,55.98,56.0,31200.0,44.1608,44.1608,44.1371,44.1529,31200.0
2010-10-06 14:50:00,55.99,56.01,55.99,56.01,17900.0,44.145,44.1608,44.145,44.1608,17900.0
2010-10-06 14:55:00,56.0,56.01,55.98,55.99,31800.0,44.1529,44.1608,44.1371,44.145,31800.0
2010-10-06 15:00:00,55.99,56.01,55.97,55.99,21300.0,44.145,44.1608,44.1292,44.145,21300.0
2010-10-06 15:05:00,55.97,55.99,55.97,55.99,48300.0,44.1292,44.145,44.1292,44.145,48300.0
2010-10-06 15:10:00,55.98,55.99,55.93,55.95,113000.0,44.1371,44.145,44.0977,44.1135,113000.0
2010-10-06 15:15:00,55.95,55.96,55.95,55.96,9800.0,44.1135,44.1214,44.1135,44.1214,9800.0
2010-10-06 15:20:00,55.95,56.01,55.95,55.99,65700.0,44.1135,44.1608,44.1135,44.145,65700.0
2010-10-06 15:25:00,55.99,56.03,55.99,56.01,104400.0,44.145,44.1766,44.145,44.1608,104400.0
2010-10-06 15:30:00,56.01,56.01,55.97,55.98,128900.0,44.1608,44.1608,44.1292,44.1371,128900.0
2010-10-06 15:35:00,55.98,56.02,55.98,56.02,44200.0,44.1371,44.1687,44.1371,44.1687,44200.0
2010-10-06 15:40:00,56.02,56.04,56.0,56.02,144300.0,44.1687,44.1844,44.1529,44.1687,144300.0
2010-10-06 15:45:00,56.02,56.04,55.97,55.97,174500.0,44.1687,44.1844,44.1292,44.1292,174500.0
2010-10-06 15:50:00,55.97,55.98,55.88,55.88,121500.0,44.1292,44.1371,44.0583,44.0583,121500.0
2010-10-06 15:55:00,55.88,56.02,55.88,55.96,215100.0,44.0583,44.1687,44.0583,44.1214,215100.0
2010-10-07 09:30:00,55.89,55.89,55.71,55.76,77500.0,44.0662,44.0662,43.9243,43.9637,77500.0
2010-10-07 09:35:00,55.76,55.79,55.62,55.65,72900.0,43.9637,43.9873,43.8533,43.8769,72900.0
2010-10-07 09:40:00,55.65,55.65,55.59,55.63,84500.0,43.8769,43.8769,43.8296,43.8612,84500.0
2010-10-07 09:45:00,55.62,55.62,55.53,55.54,114700.0,43.8533,43.8533,43.7823,43.7902,114700.0
2010-10-07 09:50:00,55.54,55.58,55.49,55.54,51200.0,43.7902,43.8218,43.7508,43.7902,51200.0
2010-10-07 09:55:00,55.54,55.54,55.38,55.49,103500.0,43.7902,43.7902,43.6641,43.7508,103500.0
2010-10-07 10:00:00,55.47,55.47,55.38,55.45,124700.0,43.735,43.735,43.6641,43.7193,124700.0
2010-10-07 10:05:00,55.44,55.51,55.44,55.49,42800.0,43.7114,43.7666,43.7114,43.7508,42800.0
2010-10-07 10:10:00,55.5,55.52,55.46,55.49,21700.0,43.7587,43.7744,43.7271,43.7508,21700.0
2010-10-07 10:15:00,55.49,55.5,55.38,55.46,26400.0,43.7508,43.7587,43.6641,43.7271,26400.0
2010-10-07 10:20:00,55.46,55.55,55.46,55.53,24100.0,43.7271,43.7981,43.7271,43.7823,24100.0
2010-10-07 10:25:00,55.51,55.54,55.5,55.54,11800.0,43.7666,43.7902,43.7587,43.7902,11800.0
2010-10-07 10:30:00,55.55,55.59,55.52,55.58,12000.0,43.7981,43.8296,43.7744,43.8218,12000.0
2010-10-07 10:35:00,55.57,55.59,55.44,55.45,105400.0,43.8139,43.8296,43.7114,43.7193,105400.0
2010-10-07 10:40:00,55.45,55.45,55.38,55.4,74200.0,43.7193,43.7193,43.6641,43.6798,74200.0
2010-10-07 10:45:00,55.42,55.46,55.4,55.44,235500.0,43.6956,43.7271,43.6798,43.7114,235500.0
2010-10-07 10:50:00,55.44,55.48,55.44,55.44,33000.0,43.7114,43.7429,43.7114,43.7114,33000.0
2010-10-07 10:55:00,55.44,55.48,55.42,55.45,34000.0,43.7114,43.7429,43.6956,43.7193,34000.0
2010-10-07 11:00:00,55.45,55.45,55.38,55.38,22300.0,43.7193,43.7193,43.6641,43.6641,22300.0
2010-10-07 11:05:00,55.37,55.4,55.35,55.38,41800.0,43.6562,43.6798,43.6404,43.6641,41800.0
2010-10-07 11:10:00,55.39,55.41,55.35,55.4,40200.0,43.672,43.6877,43.6404,43.6798,40200.0
2010-10-07 11:15:00,55.41,55.46,55.39,55.4,40200.0,43.6877,43.7271,43.672,43.6798,40200.0
2010-10-07 11:20:00,55.4,55.5,55.4,55.49,25300.0,43.6798,43.7587,43.6798,43.7508,25300.0
2010-10-07 11:25:00,55.49,55.51,55.44,55.45,36400.0,43.7508,43.7666,43.7114,43.7193,36400.0
2010-10-07 11:30:00,55.46,55.53,55.46,55.52,13600.0,43.7271,43.7823,43.7271,43.7744,13600.0
2010-10-07 11:35:00,55.52,55.56,55.5,55.51,20500.0,43.7744,43.806,43.7587,43.7666,20500.0
2010-10-07 11:40:00,55.5,55.54,55.5,55.52,7500.0,43.7587,43.7902,43.7587,43.7744,7500.0
2010-10-07 11:45:00,55.53,55.53,55.46,55.46,8500.0,43.7823,43.7823,43.7271,43.7271,8500.0
2010-10-07 11:50:00,55.45,55.49,55.44,55.47,7400.0,43.7193,43.7508,43.7114,43.735,7400.0
2010-10-07 11:55:00,55.49,55.5,55.46,55.49,3900.0,43.7508,43.7587,43.7271,43.7508,3900.0
2010-10-07 12:00:00,55.49,55.49,55.44,55.45,6800.0,43.7508,43.7508,43.7114,43.7193,6800.0
2010-10-07 12:05:00,55.43,55.47,55.43,55.47,2500.0,43.7035,43.735,43.7035,43.735,2500.0
2010-10-07 12:10:00,55.48,55.5,55.48,55.49,20000.0,43.7429,43.7587,43.7429,43.7508,20000.0
2010-10-07 12:15:00,55.5,55.5,55.4,55.41,31400.0,43.7587,43.7587,43.6798,43.6877,31400.0
2010-10-07 12:20:00,55.41,55.41,55.35,55.35,12600.0,43.6877,43.6877,43.6404,43.6404,12600.0
2010-10-07 12:25:00,55.35,55.35,55.24,55.25,40100.0,43.6404,43.6404,43.5537,43.5616,40100.0
2010-10-07 12:30:00,55.25,55.25,55.21,55.21,22500.0,43.5616,43.5616,43.53,43.53,22500.0
2010-10-07 12:35:00,55.21,55.24,55.17,55.24,26000.0,43.53,43.5537,43.4985,43.5537,26000.0
2010-10-07 12:40:00,55.24,55.25,55.22,55.23,10300.0,43.5537,43.5616,43.5379,43.5458,10300.0
2010-10-07 12:45:00,55.23,55.24,55.23,55.23,6200.0,43.5458,43.5537,43.5458,43.5458,6200.0
2010-10-07 12:50:00,55.22,55.23,55.2,55.2,13500.0,43.5379,43.5458,43.5221,43.5221,13500.0
2010-10-07 12:55:00,55.2,55.21,55.19,55.21,8000.0,43.5221,43.53,43.5143,43.53,8000.0
2010-10-07 13:00:00,55.21,55.22,55.18,55.2,6200.0,43.53,43.5379,43.5064,43.5221,6200.0
2010-10-07 13:05:00,55.2,55.3,55.2,55.3,9700.0,43.5221,43.601,43.5221,43.601,9700.0
2010-10-07 13:10:00,55.3,55.32,55.28,55.29,13500.0,43.601,43.6168,43.5852,43.5931,13500.0
2010-10-07 13:15:00,55.3,55.32,55.28,55.31,15200.0,43.601,43.6168,43.5852,43.6089,15200.0
2010-10-07 13:20:00,55.31,55.34,55.3,55.33,5300.0,43.6089,43.6325,43.601,43.6246,5300.0
2010-10-07 13:25:00,55.33,55.34,55.33,55.33,3400.0,43.6246,43.6325,43.6246,43.6246,3400.0
2010-10-07 13:30:00,55.34,55.35,55.34,55.34,4600.0,43.6325,43.6404,43.6325,43.6325,4600.0
2010-10-07 13:35:00,55.34,55.34,55.29,55.33,13100.0,43.6325,43.6325,43.5931,43.6246,13100.0
2010-10-07 13:40:00,55.33,55.34,55.31,55.32,12200.0,43.6246,43.6325,43.6089,43.6168,12200.0
2010-10-07 13:45:00,55.32,55.34,55.3,55.33,8100.0,43.6168,43.6325,43.601,43.6246,8100.0
2010-10-07 13:50:00,55.33,55.33,55.32,55.33,1900.0,43.6246,43.6246,43.6168,43.6246,1900.0
2010-10-07 13:55:00,55.34,55.45,55.34,55.44,20700.0,43.6325,43.7193,43.6325,43.7114,20700.0
2010-10-07 14:00:00,55.46,55.46,55.42,55.43,11300.0,43.7271,43.7271,43.6956,43.7035,11300.0
2010-10-07 14:05:00,55.42,55.46,55.4,55.44,23700.0,43.6956,43.7271,43.6798,43.7114,23700.0
2010-10-07 14:10:00,55.44,55.47,55.44,55.46,27500.0,43.7114,43.735,43.7114,43.7271,27500.0
2010-10-07 14:15:00,55.46,55.48,55.42,55.45,24000.0,43.7271,43.7429,43.6956,43.7193,24000.0
2010-10-07 14:20:00,55.46,55.49,55.44,55.45,22500.0,43.7271,43.7508,43.7114,43.7193,22500.0
2010-10-07 14:25:00,55.45,55.45,55.43,55.43,4300.0,43.7193,43.7193,43.7035,43.7035,4300.0
2010-10-07 14:30:00,55.43,55.44,55.43,55.43,4700.0,43.7035,43.7114,43.7035,43.7035,4700.0
2010-10-07 14:35:00,55.43,55.43,55.42,55.43,9500.0,43.7035,43.7035,43.6956,43.7035,9500.0
2010-10-07 14:40:00,55.43,55.43,55.41,55.42,29100.0,43.7035,43.7035,43.6877,43.6956,29100.0
2010-10-07 14:45:00,55.43,55.43,55.41,55.41,5600.0,43.7035,43.7035,43.6877,43.6877,5600.0
2010-10-07 14:50:00,55.41,55.44,55.4,55.44,12300.0,43.6877,43.7114,43.6798,43.7114,12300.0
2010-10-07 14:55:00,55.45,55.49,55.44,55.49,13400.0,43.7193,43.7508,43.7114,43.7508,13400.0
2010-10-07 15:00:00,55.5,55.51,55.47,55.48,27300.0,43.7587,43.7666,43.735,43.7429,27300.0
2010-10-07 15:05:00,55.49,55.52,55.45,55.47,47700.0,43.7508,43.7744,43.7193,43.735,47700.0
2010-10-07 15:10:00,55.48,55.49,55.47,55.49,5400.0,43.7429,43.7508,43.735,43.7508,5400.0
2010-10-07 15:15:00,55.49,55.53,55.48,55.48,21700.0,43.7508,43.7823,43.7429,43.7429,21700.0
2010-10-07 15:20:00,55.49,55.52,55.48,55.5,23800.0,43.7508,43.7744,43.7429,43.7587,23800.0
2010-10-07 15:25:00,55.49,55.5,55.44,55.45,54400.0,43.7508,43.7587,43.7114,43.7193,54400.0
2010-10-07 15:30:00,55.44,55.45,55.42,55.44,30800.0,43.7114,43.7193,43.6956,43.7114,30800.0
2010-10-07 15:35:00,55.42,55.47,55.42,55.46,29900.0,43.6956,43.735,43.6956,43.7271,29900.0
2010-10-07 15:40:00,55.46,55.46,55.43,55.45,26100.0,43.7271,43.7271,43.7035,43.7193,26100.0
2010-10-07 15:45:00,55.46,55.47,55.39,55.39,42200.0,43.7271,43.735,43.672,43.672,42200.0
2010-10-07 15:50:00,55.39,55.46,55.39,55.42,54500.0,43.672,43.7271,43.672,43.6956,54500.0
2010-10-07 15:55:00,55.41,55.48,55.41,55.47,90300.0,43.6877,43.7429,43.6877,43.735,90300.0
2010-10-08 09:30:00,55.23,55.23,55.14,55.17,109200.0,43.5458,43.5458,43.4748,43.4985,109200.0
2010-10-08 09:35:00,55.17,55.27,55.12,55.25,77600.0,43.4985,43.5773,43.4591,43.5616,77600.0
2010-10-08 09:40:00,55.25,55.29,55.17,55.29,215100.0,43.5616,43.5931,43.4985,43.5931,215100.0
2010-10-08 09:45:00,55.28,55.29,55.14,55.19,97400.0,43.5852,43.5931,43.4748,43.5143,97400.0
2010-10-08 09:50:00,55.18,55.29,55.17,55.22,62900.0,43.5064,43.5931,43.4985,43.5379,62900.0
2010-10-08 09:55:00,55.21,55.29,55.21,55.29,52000.0,43.53,43.5931,43.53,43.5931,52000.0
2010-10-08 10:00:00,55.3,55.33,55.26,55.28,50700.0,43.601,43.6246,43.5695,43.5852,50700.0
2010-10-08 10:05:00,55.28,55.34,55.21,55.21,65900.0,43.5852,43.6325,43.53,43.53,65900.0
2010-10-08 10:10:00,55.2,55.27,55.19,55.21,40400.0,43.5221,43.5773,43.5143,43.53,40400.0
2010-10-08 10:15:00,55.21,55.23,55.18,55.2,29100.0,43.53,43.5458,43.5064,43.5221,29100.0
2010-10-08 10:20:00,55.2,55.2,55.16,55.18,18900.0,43.5221,43.5221,43.4906,43.5064,18900.0
2010-10-08 10:25:00,55.18,55.19,55.14,55.17,19500.0,43.5064,43.5143,43.4748,43.4985,19500.0
2010-10-08 10:30:00,55.17,55.23,55.15,55.22,28600.0,43.4985,43.5458,43.4827,43.5379,28600.0
2010-10-08 10:35:00,55.21,55.27,55.2,55.27,14500.0,43.53,43.5773,43.5221,43.5773,14500.0
2010-10-08 10:40:00,55.27,55.3,55.26,55.29,23200.0,43.5773,43.601,43.5695,43.5931,23200.0
2010-10-08 10:45:00,55.29,55.3,55.24,55.24,34500.0,43.5931,43.601,43.5537,43.5537,34500.0
2010-10-08 10:50:00,55.23,55.29,55.23,55.29,6600.0,43.5458,43.5931,43.5458,43.5931,6600.0
2010-10-08 10:55:00,55.28,55.33,55.28,55.31,23200.0,43.5852,43.6246,43.5852,43.6089,23200.0
2010-10-08 11:00:00,55.31,55.37,55.31,55.35,22900.0,43.6089,43.6562,43.6089,43.6404,22900.0
2010-10-08 11:05:00,55.35,55.39,55.35,55.36,15600.0,43.6404,43.672,43.6404,43.6483,15600.0
2010-10-08 11:10:00,55.35,55.4,55.35,55.39,47700.0,43.6404,43.6798,43.6404,43.672,47700.0
2010-10-08 11:15:00,55.39,55.46,55.39,55.43,36000.0,43.672,43.7271,43.672,43.7035,36000.0
2010-10-08 11:20:00,55.44,55.49,55.43,55.49,51500.0,43.7114,43.7508,43.7035,43.7508,51500.0
2010-10-08 11:25:00,55.5,55.52,55.44,55.51,203300.0,43.7587,43.7744,43.7114,43.7666,203300.0
2010-10-08 11:30:00,55.52,55.6,55.52,55.56,24200.0,43.7744,43.8375,43.7744,43.806,24200.0
2010-10-08 11:35:00,55.55,55.57,55.53,55.55,29900.0,43.7981,43.8139,43.7823,43.7981,29900.0
2010-10-08 11:40:00,55.55,55.6,55.55,55.59,9500.0,43.7981,43.8375,43.7981,43.8296,9500.0
2010-10-08 11:45:00,55.59,55.61,55.58,55.6,14300.0,43.8296,43.8454,43.8218,43.8375,14300.0
2010-10-08 11:50:00,55.59,55.6,55.57,55.59,31800.0,43.8296,43.8375,43.8139,43.8296,31800.0
2010-10-08 11:55:00,55.6,55.62,55.57,55.61,7100.0,43.8375,43.8533,43.8139,43.8454,7100.0
2010-10-08 12:00:00,55.62,55.62,55.55,55.56,13900.0,43.8533,43.8533,43.7981,43.806,13900.0
2010-10-08 12:05:00,55.56,55.56,55.53,55.55,4800.0,43.806,43.806,43.7823,43.7981,4800.0
2010-10-08 12:10:00,55.55,55.59,55.55,55.58,10500.0,43.7981,43.8296,43.7981,43.8218,10500.0
2010-10-08 12:15:00,55.58,55.61,55.57,55.59,12800.0,43.8218,43.8454,43.8139,43.8296,12800.0
2010-10-08 12:20:00,55.58,55.6,55.58,55.59,13500.0,43.8218,43.8375,43.8218,43.8296,13500.0
2010-10-08 12:25:00,55.59,55.61,55.58,55.58,12000.0,43.8296,43.8454,43.8218,43.8218,12000.0
2010-10-08 12:30:00,55.58,55.6,55.58,55.59,9600.0,43.8218,43.8375,43.8218,43.8296,9600.0
2010-10-08 12:35:00,55.6,55.62,55.58,55.61,36100.0,43.8375,43.8533,43.8218,43.8454,36100.0
2010-10-08 12:40:00,55.6,55.68,55.6,55.67,23800.0,43.8375,43.9006,43.8375,43.8927,23800.0
2010-10-08 12:45:00,55.67,55.69,55.66,55.67,23900.0,43.8927,43.9085,43.8848,43.8927,23900.0
2010-10-08 12:50:00,55.67,55.7,55.67,55.69,27000.0,43.8927,43.9164,43.8927,43.9085,27000.0
2010-10-08 12:55:00,55.7,55.71,55.68,55.68,11700.0,43.9164,43.9243,43.9006,43.9006,11700.0
2010-10-08 13:00:00,55.69,55.7,55.65,55.65,6000.0,43.9085,43.9164,43.8769,43.8769,6000.0
2010-10-08 13:05:00,55.65,55.66,55.62,55.62,12400.0,43.8769,43.8848,43.8533,43.8533,12400.0
2010-10-08 13:10:00,55.62,55.65,55.61,55.65,17400.0,43.8533,43.8769,43.8454,43.8769,17400.0
2010-10-08 13:15:00,55.66,55.67,55.65,55.67,7600.0,43.8848,43.8927,43.8769,43.8927,7600.0
2010-10-08 13:20:00,55.67,55.67,55.63,55.65,28300.0,43.8927,43.8927,43.8612,43.8769,28300.0
2010-10-08 13:25:00,55.65,55.67,55.65,55.65,18400.0,43.8769,43.8927,43.8769,43.8769,18400.0
2010-10-08 13:30:00,55.65,55.66,55.63,55.65,83200.0,43.8769,43.8848,43.8612,43.8769,83200.0
2010-10-08 13:35:00,55.65,55.65,55.63,55.63,26500.0,43.8769,43.8769,43.8612,43.8612,26500.0
2010-10-08 13:40:00,55.63,55.63,55.58,55.58,5900.0,43.8612,43.8612,43.8218,43.8218,5900.0
2010-10-08 13:45:00,55.57,55.58,55.53,55.56,31200.0,43.8139,43.8218,43.7823,43.806,31200.0
2010-10-08 13:50:00,55.55,55.6,55.55,55.59,11900.0,43.7981,43.8375,43.7981,43.8296,11900.0
2010-10-08 13:55:00,55.59,55.6,55.57,55.59,17700.0,43.8296,43.8375,43.8139,43.8296,17700.0
2010-10-08 14:00:00,55.6,55.62,55.52,55.55,22900.0,43.8375,43.8533,43.7744,43.7981,22900.0
2010-10-08 14:05:00,55.56,55.59,55.56,55.57,12700.0,43.806,43.8296,43.806,43.8139,12700.0
2010-10-08 14:10:00,55.57,55.6,55.54,55.59,14800.0,43.8139,43.8375,43.7902,43.8296,14800.0
2010-10-08 14:15:00,55.59,55.61,55.58,55.61,8200.0,43.8296,43.8454,43.8218,43.8454,8200.0
2010-10-08 14:20:00,55.61,55.65,55.61,55.65,17100.0,43.8454,43.8769,43.8454,43.8769,17100.0
2010-10-08 14:25:00,55.65,55.68,55.63,55.66,10500.0,43.8769,43.9006,43.8612,43.8848,10500.0
2010-10-08 14:30:00,55.67,55.68,55.65,55.65,5200.0,43.8927,43.9006,43.8769,43.8769,5200.0
2010-10-08 14:35:00,55.65,55.67,55.64,55.66,14000.0,43.8769,43.8927,43.8691,43.8848,14000.0
2010-10-08 14:40:00,55.65,55.67,55.63,55.67,56400.0,43.8769,43.8927,43.8612,43.8927,56400.0
2010-10-08 14:45:00,55.67,55.67,55.63,55.64,24600.0,43.8927,43.8927,43.8612,43.8691,24600.0
2010-10-08 14:50:00,55.63,55.65,55.62,55.64,11200.0,43.8612,43.8769,43.8533,43.8691,11200.0
2010-10-08 14:55:00,55.64,55.67,55.62,55.65,10800.0,43.8691,43.8927,43.8533,43.8769,10800.0
2010-10-08 15:00:00,55.65,55.7,55.64,55.7,7000.0,43.8769,43.9164,43.8691,43.9164,7000.0
2010-10-08 15:05:00,55.71,55.77,55.7,55.76,19900.0,43.9243,43.9716,43.9164,43.9637,19900.0
2010-10-08 15:10:00,55.77,55.77,55.71,55.72,23600.0,43.9716,43.9716,43.9243,43.9321,23600.0
2010-10-08 15:15:00,55.72,55.74,55.7,55.71,9200.0,43.9321,43.9479,43.9164,43.9243,9200.0
2010-10-08 15:20:00,55.71,55.72,55.69,55.71,13500.0,43.9243,43.9321,43.9085,43.9243,13500.0
2010-10-08 15:25:00,55.71,55.72,55.69,55.7,15500.0,43.9243,43.9321,43.9085,43.9164,15500.0
2010-10-08 15:30:00,55.7,55.79,55.7,55.79,60900.0,43.9164,43.9873,43.9164,43.9873,60900.0
2010-10-08 15:35:00,55.79,55.82,55.76,55.78,62300.0,43.9873,44.011,43.9637,43.9794,62300.0
2010-10-08 15:40:00,55.78,55.86,55.77,55.83,55300.0,43.9794,44.0425,43.9716,44.0189,55300.0
2010-10-08 15:45:00,55.83,55.84,55.8,55.81,50600.0,44.0189,44.0268,43.9952,44.0031,50600.0
2010-10-08 15:50:00,55.8,55.82,55.8,55.82,56900.0,43.9952,44.011,43.9952,44.011,56900.0
2010-10-08 15:55:00,55.82,55.82,55.67,55.69,72900.0,44.011,44.011,43.8927,43.9085,72900.0
2010-10-11 09:30:00,54.97,55.24,54.83,55.05,293100.0,43.3408,43.5537,43.2304,43.4039,293100.0
2010-10-11 09:35:00,55.05,55.06,55.02,55.05,26900.0,43.4039,43.4118,43.3802,43.4039,26900.0
2010-10-11 09:40:00,55.06,55.11,55.02,55.06,68400.0,43.4118,43.4512,43.3802,43.4118,68400.0
2010-10-11 09:45:00,55.05,55.06,54.96,55.03,42900.0,43.4039,43.4118,43.3329,43.3881,42900.0
2010-10-11 09:50:00,55.02,55.03,54.97,54.99,76000.0,43.3802,43.3881,43.3408,43.3566,76000.0
2010-10-11 09:55:00,55.0,55.0,54.91,54.91,20300.0,43.3645,43.3645,43.2935,43.2935,20300.0
2010-10-11 10:00:00,54.93,55.01,54.93,55.01,22600.0,43.3093,43.3723,43.3093,43.3723,22600.0
2010-10-11 10:05:00,55.01,55.04,54.99,55.01,33100.0,43.3723,43.396,43.3566,43.3723,33100.0
2010-10-11 10:10:00,55.01,55.02,54.97,55.02,15100.0,43.3723,43.3802,43.3408,43.3802,15100.0
2010-10-11 10:15:00,55.03,55.05,55.0,55.03,57100.0,43.3881,43.4039,43.3645,43.3881,57100.0
2010-10-11 10:20:00,55.04,55.12,55.03,55.12,50800.0,43.396,43.4591,43.3881,43.4591,50800.0
2010-10-11 10:25:00,55.12,55.15,55.1,55.14,74500.0,43.4591,43.4827,43.4433,43.4748,74500.0
2010-10-11 10:30:00,55.16,55.17,55.1,55.11,24000.0,43.4906,43.4985,43.4433,43.4512,24000.0
2010-10-11 10:35:00,55.12,55.14,55.1,55.13,19000.0,43.4591,43.4748,43.4433,43.467,19000.0
2010-10-11 10:40:00,55.13,55.16,55.1,55.1,15600.0,43.467,43.4906,43.4433,43.4433,15600.0
2010-10-11 10:45:00,55.1,55.1,55.0,55.01,33500.0,43.4433,43.4433,43.3645,43.3723,33500.0
2010-10-11 10:50:00,55.01,55.05,54.99,55.02,14700.0,43.3723,43.4039,43.3566,43.3802,14700.0
2010-10-11 10:55:00,55.03,55.04,55.01,55.03,12500.0,43.3881,43.396,43.3723,43.3881,12500.0
2010-10-11 11:00:00,55.03,55.08,55.03,55.03,19100.0,43.3881,43.4275,43.3881,43.3881,19100.0
2010-10-11 11:05:00,55.03,55.05,55.0,55.03,22500.0,43.3881,43.4039,43.3645,43.3881,22500.0
2010-10-11 11:10:00,55.03,55.09,55.03,55.08,10800.0,43.3881,43.4354,43.3881,43.4275,10800.0
2010-10-11 11:15:00,55.08,55.09,55.05,55.07,5600.0,43.4275,43.4354,43.4039,43.4196,5600.0
2010-10-11 11:20:00,55.06,55.1,55.06,55.09,5500.0,43.4118,43.4433,43.4118,43.4354,5500.0
2010-10-11 11:25:00,55.11,55.13,55.1,55.12,6400.0,43.4512,43.467,43.4433,43.4591,6400.0
2010-10-11 11:30:00,55.13,55.14,55.12,55.13,2700.0,43.467,43.4748,43.4591,43.467,2700.0
2010-10-11 11:35:00,55.12,55.19,55.12,55.18,22400.0,43.4591,43.5143,43.4591,43.5064,22400.0
2010-10-11 11:40:00,55.19,55.2,55.16,55.16,6900.0,43.5143,43.5221,43.4906,43.4906,6900.0
2010-10-11 11:45:00,55.17,55.18,55.14,55.16,10600.0,43.4985,43.5064,43.4748,43.4906,10600.0
2010-10-11 11:50:00,55.17,55.19,55.17,55.19,3500.0,43.4985,43.5143,43.4985,43.5143,3500.0
2010-10-11 11:55:00,55.19,55.19,55.14,55.15,15200.0,43.5143,43.5143,43.4748,43.4827,15200.0
2010-10-11 12:00:00,55.16,55.16,55.14,55.14,20400.0,43.4906,43.4906,43.4748,43.4748,20400.0
2010-10-11 12:05:00,55.14,55.14,55.11,55.11,16500.0,43.4748,43.4748,43.4512,43.4512,16500.0
2010-10-11 12:10:00,55.11,55.14,55.11,55.13,5800.0,43.4512,43.4748,43.4512,43.467,5800.0
2010-10-11 12:15:00,55.14,55.14,55.12,55.13,3500.0,43.4748,43.4748,43.4591,43.467,3500.0
2010-10-11 12:20:00,55.13,55.14,55.11,55.14,4200.0,43.467,43.4748,43.4512,43.4748,4200.0
2010-10-11 12:25:00,55.13,55.14,55.13,55.14,9800.0,43.467,43.4748,43.467,43.4748,9800.0
2010-10-11 12:30:00,55.13,55.14,55.13,55.14,3300.0,43.467,43.4748,43.467,43.4748,3300.0
2010-10-11 12:35:00,55.14,55.19,55.14,55.19,8600.0,43.4748,43.5143,43.4748,43.5143,8600.0
2010-10-11 12:40:00,55.19,55.2,55.17,55.18,9900.0,43.5143,43.5221,43.4985,43.5064,9900.0
2010-10-11 12:45:00,55.18,55.18,55.15,55.16,14100.0,43.5064,43.5064,43.4827,43.4906,14100.0
2010-10-11 12:50:00,55.16,55.17,55.15,55.16,18400.0,43.4906,43.4985,43.4827,43.4906,18400.0
2010-10-11 12:55:00,55.16,55.18,55.15,55.17,3000.0,43.4906,43.5064,43.4827,43.4985,3000.0
2010-10-11 13:00:00,55.18,55.18,55.17,55.18,9100.0,43.5064,43.5064,43.4985,43.5064,9100.0
2010-10-11 13:05:00,55.19,55.19,55.19,55.19,1300.0,43.5143,43.5143,43.5143,43.5143,1300.0
2010-10-11 13:10:00,55.2,55.2,55.18,55.19,7500.0,43.5221,43.5221,43.5064,43.5143,7500.0
2010-10-11 13:15:00,55.19,55.2,55.19,55.2,5400.0,43.5143,43.5221,43.5143,43.5221,5400.0
2010-10-11 13:20:00,55.19,55.2,55.19,55.2,4700.0,43.5143,43.5221,43.5143,43.5221,4700.0
2010-10-11 13:25:00,55.2,55.21,55.2,55.21,1600.0,43.5221,43.53,43.5221,43.53,1600.0
2010-10-11 13:30:00,55.21,55.22,55.2,55.21,7900.0,43.53,43.5379,43.5221,43.53,7900.0
2010-10-11 13:35:00,55.21,55.23,55.2,55.22,11500.0,43.53,43.5458,43.5221,43.5379,11500.0
2010-10-11 13:40:00,55.21,55.22,55.21,55.21,2500.0,43.53,43.5379,43.53,43.53,2500.0
2010-10-11 13:45:00,55.22,55.22,55.19,55.21,11600.0,43.5379,43.5379,43.5143,43.53,11600.0
2010-10-11 13:50:00,55.21,55.21,55.2,55.21,2800.0,43.53,43.53,43.5221,43.53,2800.0
2010-10-11 13:55:00,55.2,55.2,55.17,55.19,3200.0,43.5221,43.5221,43.4985,43.5143,3200.0
2010-10-11 14:00:00,55.19,55.19,55.16,55.17,6300.0,43.5143,43.5143,43.4906,43.4985,6300.0
2010-10-11 14:05:00,55.17,55.18,55.15,55.17,3400.0,43.4985,43.5064,43.4827,43.4985,3400.0
2010-10-11 14:10:00,55.16,55.16,55.13,55.13,3000.0,43.4906,43.4906,43.467,43.467,3000.0
2010-10-11 14:15:00,55.14,55.16,55.13,55.15,6500.0,43.4748,43.4906,43.467,43.4827,6500.0
2010-10-11 14:20:00,55.15,55.16,55.14,55.16,3400.0,43.4827,43.4906,43.4748,43.4906,3400.0
2010-10-11 14:25:00,55.16,55.17,55.15,55.17,4100.0,43.4906,43.4985,43.4827,43.4985,4100.0
2010-10-11 14:30:00,55.17,55.2,55.17,55.2,2300.0,43.4985,43.5221,43.4985,43.5221,2300.0
2010-10-11 14:35:00,55.19,55.2,55.19,55.2,1400.0,43.5143,43.5221,43.5143,43.5221,1400.0
2010-10-11 14:40:00,55.2,55.2,55.18,55.19,2400.0,43.5221,43.5221,43.5064,43.5143,2400.0
2010-10-11 14:45:00,55.18,55.18,55.17,55.18,5700.0,43.5064,43.5064,43.4985,43.5064,5700.0
2010-10-11 14:50:00,55.17,55.17,55.16,55.17,8200.0,43.4985,43.4985,43.4906,43.4985,8200.0
2010-10-11 14:55:00,55.16,55.18,55.15,55.15,11100.0,43.4906,43.5064,43.4827,43.4827,11100.0
2010-10-11 15:00:00,55.16,55.2,55.15,55.2,9500.0,43.4906,43.5221,43.4827,43.5221,9500.0
2010-10-11 15:05:00,55.2,55.2,55.19,55.2,2500.0,43.5221,43.5221,43.5143,43.5221,2500.0
2010-10-11 15:10:00,55.2,55.2,55.13,55.14,16500.0,43.5221,43.5221,43.467,43.4748,16500.0
2010-10-11 15:15:00,55.14,55.15,55.14,55.15,10200.0,43.4748,43.4827,43.4748,43.4827,10200.0
2010-10-11 15:20:00,55.15,55.15,55.12,55.12,6900.0,43.4827,43.4827,43.4591,43.4591,6900.0
2010-10-11 15:25:00,55.11,55.12,55.1,55.1,12900.0,43.4512,43.4591,43.4433,43.4433,12900.0
2010-10-11 15:30:00,55.1,55.11,55.04,55.05,44500.0,43.4433,43.4512,43.396,43.4039,44500.0
2010-10-11 15:35:00,55.04,55.04,54.98,54.98,20100.0,43.396,43.396,43.3487,43.3487,20100.0
2010-10-11 15:40:00,54.98,55.06,54.97,55.05,33200.0,43.3487,43.4118,43.3408,43.4039,33200.0
2010-10-11 15:45:00,55.06,55.1,55.04,55.1,11400.0,43.4118,43.4433,43.396,43.4433,11400.0
2010-10-11 15:50:00,55.09,55.21,55.09,55.19,95500.0,43.4354,43.53,43.4354,43.5143,95500.0
2010-10-11 15:55:00,55.19,55.22,55.16,55.18,94700.0,43.5143,43.5379,43.4906,43.5064,94700.0
2010-10-12 09:30:00,54.12,54.15,53.98,54.04,345900.0,42.6706,42.6943,42.5602,42.6076,345900.0
2010-10-12 09:35:00,54.04,54.06,53.97,53.99,145500.0,42.6076,42.6233,42.5524,42.5681,145500.0
2010-10-12 09:40:00,53.99,54.01,53.97,54.0,48700.0,42.5681,42.5839,42.5524,42.576,48700.0
2010-10-12 09:45:00,53.99,53.99,53.78,53.79,159500.0,42.5681,42.5681,42.4026,42.4104,159500.0
2010-10-12 09:50:00,53.78,53.83,53.74,53.83,206800.0,42.4026,42.442,42.371,42.442,206800.0
2010-10-12 09:55:00,53.83,53.92,53.83,53.89,53200.0,42.442,42.5129,42.442,42.4893,53200.0
2010-10-12 10:00:00,53.88,53.97,53.88,53.93,54200.0,42.4814,42.5524,42.4814,42.5208,54200.0
2010-10-12 10:05:00,53.94,53.96,53.88,53.88,19400.0,42.5287,42.5445,42.4814,42.4814,19400.0
2010-10-12 10:10:00,53.89,53.99,53.89,53.98,20800.0,42.4893,42.5681,42.4893,42.5602,20800.0
2010-10-12 10:15:00,53.99,54.07,53.99,54.06,80500.0,42.5681,42.6312,42.5681,42.6233,80500.0
2010-10-12 10:20:00,54.06,54.07,54.03,54.04,41300.0,42.6233,42.6312,42.5997,42.6076,41300.0
2010-10-12 10:25:00,54.03,54.05,54.0,54.0,78800.0,42.5997,42.6154,42.576,42.576,78800.0
2010-10-12 10:30:00,54.01,54.06,54.0,54.02,68400.0,42.5839,42.6233,42.576,42.5918,68400.0
2010-10-12 10:35:00,54.02,54.07,54.0,54.03,38400.0,42.5918,42.6312,42.576,42.5997,38400.0
2010-10-12 10:40:00,54.04,54.12,54.04,54.1,30600.0,42.6076,42.6706,42.6076,42.6549,30600.0
2010-10-12 10:45:00,54.1,54.21,54.1,54.2,178500.0,42.6549,42.7416,42.6549,42.7337,178500.0
2010-10-12 10:50:00,54.2,54.24,54.17,54.2,84900.0,42.7337,42.7652,42.71,42.7337,84900.0
2010-10-12 10:55:00,54.2,54.22,54.14,54.15,54100.0,42.7337,42.7495,42.6864,42.6943,54100.0
2010-10-12 11:00:00,54.15,54.21,54.15,54.19,20100.0,42.6943,42.7416,42.6943,42.7258,20100.0
2010-10-12 11:05:00,54.18,54.24,54.18,54.2,19000.0,42.7179,42.7652,42.7179,42.7337,19000.0
2010-10-12 11:10:00,54.19,54.2,54.15,54.15,21100.0,42.7258,42.7337,42.6943,42.6943,21100.0
2010-10-12 11:15:00,54.15,54.16,54.15,54.16,17400.0,42.6943,42.7022,42.6943,42.7022,17400.0
2010-10-12 11:20:00,54.16,54.17,54.16,54.17,7500.0,42.7022,42.71,42.7022,42.71,7500.0
2010-10-12 11:25:00,54.17,54.22,54.16,54.21,21000.0,42.71,42.7495,42.7022,42.7416,21000.0
2010-10-12 11:30:00,54.2,54.21,54.17,54.18,12100.0,42.7337,42.7416,42.71,42.7179,12100.0
2010-10-12 11:35:00,54.18,54.21,54.17,54.18,19800.0,42.7179,42.7416,42.71,42.7179,19800.0
2010-10-12 11:40:00,54.17,54.17,54.15,54.15,9800.0,42.71,42.71,42.6943,42.6943,9800.0
2010-10-12 11:45:00,54.15,54.16,54.1,54.1,31300.0,42.6943,42.7022,42.6549,42.6549,31300.0
2010-10-12 11:50:00,54.1,54.11,54.09,54.1,15800.0,42.6549,42.6627,42.647,42.6549,15800.0
2010-10-12 11:55:00,54.1,54.13,54.1,54.13,19000.0,42.6549,42.6785,42.6549,42.6785,19000.0
2010-10-12 12:00:00,54.13,54.16,54.1,54.12,11200.0,42.6785,42.7022,42.6549,42.6706,11200.0
2010-10-12 12:05:00,54.12,54.13,54.11,54.12,10700.0,42.6706,42.6785,42.6627,42.6706,10700.0
2010-10-12 12:10:00,54.11,54.16,54.1,54.16,22400.0,42.6627,42.7022,42.6549,42.7022,22400.0
2010-10-12 12:15:00,54.16,54.22,54.16,54.22,43000.0,42.7022,42.7495,42.7022,42.7495,43000.0
2010-10-12 12:20:00,54.22,54.26,54.2,54.2,31000.0,42.7495,42.781,42.7337,42.7337,31000.0
2010-10-12 12:25:00,54.19,54.19,54.13,54.13,11500.0,42.7258,42.7258,42.6785,42.6785,11500.0
2010-10-12 12:30:00,54.13,54.13,54.11,54.12,11600.0,42.6785,42.6785,42.6627,42.6706,11600.0
2010-10-12 12:35:00,54.11,54.11,54.1,54.11,4800.0,42.6627,42.6627,42.6549,42.6627,4800.0
2010-10-12 12:40:00,54.1,54.12,54.1,54.11,11600.0,42.6549,42.6706,42.6549,42.6627,11600.0
2010-10-12 12:45:00,54.11,54.13,54.11,54.12,15200.0,42.6627,42.6785,42.6627,42.6706,15200.0
2010-10-12 12:50:00,54.11,54.12,54.1,54.11,12100.0,42.6627,42.6706,42.6549,42.6627,12100.0
2010-10-12 12:55:00,54.11,54.12,54.09,54.09,7400.0,42.6627,42.6706,42.647,42.647,7400.0
2010-10-12 13:00:00,54.09,54.11,54.08,54.11,8700.0,42.647,42.6627,42.6391,42.6627,8700.0
2010-10-12 13:05:00,54.11,54.14,54.09,54.14,19500.0,42.6627,42.6864,42.647,42.6864,19500.0
2010-10-12 13:10:00,54.13,54.16,54.13,54.15,19400.0,42.6785,42.7022,42.6785,42.6943,19400.0
2010-10-12 13:15:00,54.14,54.18,54.1,54.18,285300.0,42.6864,42.7179,42.6549,42.7179,285300.0
2010-10-12 13:20:00,54.17,54.17,54.15,54.15,10100.0,42.71,42.71,42.6943,42.6943,10100.0
2010-10-12 13:25:00,54.16,54.19,54.16,54.18,17700.0,42.7022,42.7258,42.7022,42.7179,17700.0
2010-10-12 13:30:00,54.17,54.18,54.16,54.16,16500.0,42.71,42.7179,42.7022,42.7022,16500.0
2010-10-12 13:35:00,54.16,54.16,54.15,54.15,10500.0,42.7022,42.7022,42.6943,42.6943,10500.0
2010-10-12 13:40:00,54.15,54.16,54.14,54.14,19100.0,42.6943,42.7022,42.6864,42.6864,19100.0
2010-10-12 13:45:00,54.14,54.17,54.14,54.15,14600.0,42.6864,42.71,42.6864,42.6943,14600.0
2010-10-12 13:50:00,54.15,54.17,54.14,54.17,29100.0,42.6943,42.71,42.6864,42.71,29100.0
2010-10-12 13:55:00,54.16,54.17,54.09,54.11,79300.0,42.7022,42.71,42.647,42.6627,79300.0
2010-10-12 14:00:00,54.11,54.26,54.06,54.23,76200.0,42.6627,42.781,42.6233,42.7574,76200.0
2010-10-12 14:05:00,54.24,54.24,54.18,54.21,21300.0,42.7652,42.7652,42.7179,42.7416,21300.0
2010-10-12 14:10:00,54.22,54.31,54.22,54.3,37200.0,42.7495,42.8204,42.7495,42.8125,37200.0
2010-10-12 14:15:00,54.3,54.37,54.3,54.34,39800.0,42.8125,42.8677,42.8125,42.8441,39800.0
2010-10-12 14:20:00,54.34,54.34,54.2,54.22,45500.0,42.8441,42.8441,42.7337,42.7495,45500.0
2010-10-12 14:25:00,54.21,54.27,54.21,54.26,56400.0,42.7416,42.7889,42.7416,42.781,56400.0
2010-10-12 14:30:00,54.26,54.28,54.15,54.16,53000.0,42.781,42.7968,42.6943,42.7022,53000.0
2010-10-12 14:35:00,54.17,54.22,54.16,54.19,45600.0,42.71,42.7495,42.7022,42.7258,45600.0
2010-10-12 14:40:00,54.2,54.26,54.2,54.26,27100.0,42.7337,42.781,42.7337,42.781,27100.0
2010-10-12 14:45:00,54.26,54.32,54.24,54.28,59900.0,42.781,42.8283,42.7652,42.7968,59900.0
2010-10-12 14:50:00,54.35,54.35,54.29,54.32,129700.0,42.852,42.852,42.8047,42.8283,129700.0
2010-10-12 14:55:00,54.32,54.33,54.28,54.31,24200.0,42.8283,42.8362,42.7968,42.8204,24200.0
2010-10-12 15:00:00,54.32,54.33,54.25,54.26,52100.0,42.8283,42.8362,42.7731,42.781,52100.0
2010-10-12 15:05:00,54.26,54.31,54.25,54.29,28800.0,42.781,42.8204,42.7731,42.8047,28800.0
2010-10-12 15:10:00,54.28,54.32,54.28,54.3,52500.0,42.7968,42.8283,42.7968,42.8125,52500.0
2010-10-12 15:15:00,54.3,54.31,54.28,54.28,91600.0,42.8125,42.8204,42.7968,42.7968,91600.0
2010-10-12 15:20:00,54.28,54.35,54.28,54.34,47600.0,42.7968,42.852,42.7968,42.8441,47600.0
2010-10-12 15:25:00,54.34,54.39,54.33,54.38,132300.0,42.8441,42.8835,42.8362,42.8756,132300.0
2010-10-12 15:30:00,54.38,54.42,54.37,54.41,66100.0,42.8756,42.9072,42.8677,42.8993,66100.0
2010-10-12 15:35:00,54.41,54.42,54.38,54.38,69300.0,42.8993,42.9072,42.8756,42.8756,69300.0
2010-10-12 15:40:00,54.38,54.44,54.38,54.42,75200.0,42.8756,42.9229,42.8756,42.9072,75200.0
2010-10-12 15:45:00,54.42,54.44,54.41,54.44,42600.0,42.9072,42.9229,42.8993,42.9229,42600.0
2010-10-12 15:50:00,54.44,54.48,54.4,54.44,94700.0,42.9229,42.9545,42.8914,42.9229,94700.0
2010-10-12 15:55:00,54.44,54.45,54.32,54.32,204300.0,42.9229,42.9308,42.8283,42.8283,204300.0
2010-10-13 09:30:00,54.78,54.87,54.72,54.86,109900.0,43.191,43.262,43.1437,43.2541,109900.0
2010-10-13 09:35:00,54.86,54.88,54.79,54.8,181000.0,43.2541,43.2698,43.1989,43.2068,181000.0
2010-10-13 09:40:00,54.79,54.86,54.78,54.84,132600.0,43.1989,43.2541,43.191,43.2383,132600.0
2010-10-13 09:45:00,54.85,54.9,54.83,54.88,76700.0,43.2462,43.2856,43.2304,43.2698,76700.0
2010-10-13 09:50:00,54.88,54.88,54.83,54.85,85900.0,43.2698,43.2698,43.2304,43.2462,85900.0
2010-10-13 09:55:00,54.86,54.89,54.84,54.86,41600.0,43.2541,43.2777,43.2383,43.2541,41600.0
2010-10-13 10:00:00,54.86,54.95,54.86,54.95,71700.0,43.2541,43.325,43.2541,43.325,71700.0
2010-10-13 10:05:00,54.95,54.95,54.89,54.93,31500.0,43.325,43.325,43.2777,43.3093,31500.0
2010-10-13 10:10:00,54.92,54.95,54.87,54.9,79100.0,43.3014,43.325,43.262,43.2856,79100.0
2010-10-13 10:15:00,54.91,54.95,54.85,54.85,51600.0,43.2935,43.325,43.2462,43.2462,51600.0
2010-10-13 10:20:00,54.85,54.9,54.84,54.9,38700.0,43.2462,43.2856,43.2383,43.2856,38700.0
2010-10-13 10:25:00,54.9,54.93,54.89,54.91,36000.0,43.2856,43.3093,43.2777,43.2935,36000.0
2010-10-13 10:30:00,54.9,54.92,54.87,54.91,52600.0,43.2856,43.3014,43.262,43.2935,52600.0
2010-10-13 10:35:00,54.91,54.94,54.9,54.93,31400.0,43.2935,43.3172,43.2856,43.3093,31400.0
2010-10-13 10:40:00,54.93,54.94,54.88,54.93,49200.0,43.3093,43.3172,43.2698,43.3093,49200.0
2010-10-13 10:45:00,54.93,54.97,54.93,54.97,26600.0,43.3093,43.3408,43.3093,43.3408,26600.0
2010-10-13 10:50:00,54.98,55.01,54.98,55.01,11400.0,43.3487,43.3723,43.3487,43.3723,11400.0
2010-10-13 10:55:00,55.01,55.03,54.94,55.03,56500.0,43.3723,43.3881,43.3172,43.3881,56500.0
2010-10-13 11:00:00,55.02,55.05,54.99,55.04,17400.0,43.3802,43.4039,43.3566,43.396,17400.0
2010-10-13 11:05:00,55.04,55.13,55.04,55.11,113500.0,43.396,43.467,43.396,43.4512,113500.0
2010-10-13 11:10:00,55.11,55.12,55.09,55.12,27000.0,43.4512,43.4591,43.4354,43.4591,27000.0
2010-10-13 11:15:00,55.11,55.11,55.09,55.11,18500.0,43.4512,43.4512,43.4354,43.4512,18500.0
2010-10-13 11:20:00,55.1,55.11,55.09,55.09,26200.0,43.4433,43.4512,43.4354,43.4354,26200.0
2010-10-13 11:25:00,55.08,55.08,55.03,55.05,36000.0,43.4275,43.4275,43.3881,43.4039,36000.0
2010-10-13 11:30:00,55.05,55.07,55.04,55.07,20700.0,43.4039,43.4196,43.396,43.4196,20700.0
2010-10-13 11:35:00,55.07,55.1,55.06,55.09,18800.0,43.4196,43.4433,43.4118,43.4354,18800.0
2010-10-13 11:40:00,55.09,55.1,55.05,55.05,15500.0,43.4354,43.4433,43.4039,43.4039,15500.0
2010-10-13 11:45:00,55.05,55.08,55.04,55.08,7700.0,43.4039,43.4275,43.396,43.4275,7700.0
2010-10-13 11:50:00,55.09,55.09,55.06,55.07,27600.0,43.4354,43.4354,43.4118,43.4196,27600.0
2010-10-13 11:55:00,55.07,55.08,55.06,55.08,37800.0,43.4196,43.4275,43.4118,43.4275,37800.0
2010-10-13 12:00:00,55.08,55.12,55.08,55.1,16200.0,43.4275,43.4591,43.4275,43.4433,16200.0
2010-10-13 12:05:00,55.11,55.11,55.08,55.08,25000.0,43.4512,43.4512,43.4275,43.4275,25000.0
2010-10-13 12:10:00,55.07,55.08,55.05,55.05,12800.0,43.4196,43.4275,43.4039,43.4039,12800.0
2010-10-13 12:15:00,55.05,55.06,55.0,55.05,47900.0,43.4039,43.4118,43.3645,43.4039,47900.0
2010-10-13 12:20:00,55.06,55.06,55.04,55.05,16800.0,43.4118,43.4118,43.396,43.4039,16800.0
2010-10-13 12:25:00,55.05,55.1,55.05,55.1,12500.0,43.4039,43.4433,43.4039,43.4433,12500.0
2010-10-13 12:30:00,55.1,55.1,55.09,55.1,20700.0,43.4433,43.4433,43.4354,43.4433,20700.0
2010-10-13 12:35:00,55.1,55.14,55.1,55.13,35900.0,43.4433,43.4748,43.4433,43.467,35900.0
2010-10-13 12:40:00,55.13,55.15,55.11,55.14,34900.0,43.467,43.4827,43.4512,43.4748,34900.0
2010-10-13 12:45:00,55.14,55.14,55.12,55.13,5100.0,43.4748,43.4748,43.4591,43.467,5100.0
2010-10-13 12:50:00,55.13,55.17,55.12,55.15,106800.0,43.467,43.4985,43.4591,43.4827,106800.0
2010-10-13 12:55:00,55.15,55.17,55.13,55.14,28900.0,43.4827,43.4985,43.467,43.4748,28900.0
2010-10-13 13:00:00,55.15,55.15,55.12,55.12,9000.0,43.4827,43.4827,43.4591,43.4591,9000.0
2010-10-13 13:05:00,55.13,55.13,55.11,55.11,11600.0,43.467,43.467,43.4512,43.4512,11600.0
2010-10-13 13:10:00,55.11,55.16,55.11,55.16,25900.0,43.4512,43.4906,43.4512,43.4906,25900.0
2010-10-13 13:15:00,55.17,55.19,55.16,55.18,40600.0,43.4985,43.5143,43.4906,43.5064,40600.0
2010-10-13 13:20:00,55.17,55.18,55.16,55.17,14400.0,43.4985,43.5064,43.4906,43.4985,14400.0
2010-10-13 13:25:00,55.18,55.2,55.15,55.16,49700.0,43.5064,43.5221,43.4827,43.4906,49700.0
2010-10-13 13:30:00,55.16,55.19,55.15,55.19,12500.0,43.4906,43.5143,43.4827,43.5143,12500.0
2010-10-13 13:35:00,55.19,55.2,55.18,55.18,7900.0,43.5143,43.5221,43.5064,43.5064,7900.0
2010-10-13 13:40:00,55.19,55.19,55.17,55.17,11200.0,43.5143,43.5143,43.4985,43.4985,11200.0
2010-10-13 13:45:00,55.17,55.18,55.17,55.17,3800.0,43.4985,43.5064,43.4985,43.4985,3800.0
2010-10-13 13:50:00,55.17,55.17,55.16,55.17,6900.0,43.4985,43.4985,43.4906,43.4985,6900.0
2010-10-13 13:55:00,55.18,55.18,55.16,55.18,9300.0,43.5064,43.5064,43.4906,43.5064,9300.0
2010-10-13 14:00:00,55.17,55.22,55.16,55.2,32000.0,43.4985,43.5379,43.4906,43.5221,32000.0
2010-10-13 14:05:00,55.2,55.22,55.19,55.2,5800.0,43.5221,43.5379,43.5143,43.5221,5800.0
2010-10-13 14:10:00,55.2,55.22,55.19,55.21,11400.0,43.5221,43.5379,43.5143,43.53,11400.0
2010-10-13 14:15:00,55.21,55.23,55.17,55.22,85000.0,43.53,43.5458,43.4985,43.5379,85000.0
2010-10-13 14:20:00,55.22,55.25,55.19,55.23,247800.0,43.5379,43.5616,43.5143,43.5458,247800.0
2010-10-13 14:25:00,55.23,55.23,55.15,55.16,58800.0,43.5458,43.5458,43.4827,43.4906,58800.0
2010-10-13 14:30:00,55.16,55.17,55.16,55.16,8300.0,43.4906,43.4985,43.4906,43.4906,8300.0
2010-10-13 14:35:00,55.16,55.17,55.13,55.13,40200.0,43.4906,43.4985,43.467,43.467,40200.0
2010-10-13 14:40:00,55.14,55.16,55.1,55.12,62800.0,43.4748,43.4906,43.4433,43.4591,62800.0
2010-10-13 14:45:00,55.12,55.12,55.08,55.09,32400.0,43.4591,43.4591,43.4275,43.4354,32400.0
2010-10-13 14:50:00,55.09,55.12,55.09,55.12,19900.0,43.4354,43.4591,43.4354,43.4591,19900.0
2010-10-13 14:55:00,55.12,55.13,55.11,55.13,15000.0,43.4591,43.467,43.4512,43.467,15000.0
2010-10-13 15:00:00,55.12,55.15,55.08,55.1,56500.0,43.4591,43.4827,43.4275,43.4433,56500.0
2010-10-13 15:05:00,55.1,55.13,55.09,55.11,21100.0,43.4433,43.467,43.4354,43.4512,21100.0
2010-10-13 15:10:00,55.11,55.13,55.08,55.08,43700.0,43.4512,43.467,43.4275,43.4275,43700.0
2010-10-13 15:15:00,55.07,55.13,55.06,55.13,42200.0,43.4196,43.467,43.4118,43.467,42200.0
2010-10-13 15:20:00,55.14,55.21,55.14,55.19,40900.0,43.4748,43.53,43.4748,43.5143,40900.0
2010-10-13 15:25:00,55.18,55.18,55.07,55.07,28000.0,43.5064,43.5064,43.4196,43.4196,28000.0
2010-10-13 15:30:00,55.07,55.12,55.06,55.1,28800.0,43.4196,43.4591,43.4118,43.4433,28800.0
2010-10-13 15:35:00,55.1,55.14,55.09,55.09,37600.0,43.4433,43.4748,43.4354,43.4354,37600.0
2010-10-13 15:40:00,55.09,55.1,55.0,55.1,161400.0,43.4354,43.4433,43.3645,43.4433,161400.0
2010-10-13 15:45:00,55.09,55.09,55.03,55.03,57300.0,43.4354,43.4354,43.3881,43.3881,57300.0
2010-10-13 15:50:00,55.03,55.06,54.98,55.01,83500.0,43.3881,43.4118,43.3487,43.3723,83500.0
2010-10-13 15:55:00,55.01,55.02,54.96,54.99,83400.0,43.3723,43.3802,43.3329,43.3566,83400.0
2010-10-14 09:30:00,55.35,55.52,55.31,55.49,317800.0,43.6404,43.7744,43.6089,43.7508,317800.0
2010-10-14 09:35:00,55.5,55.52,55.41,55.48,71200.0,43.7587,43.7744,43.6877,43.7429,71200.0
2010-10-14 09:40:00,55.46,55.62,55.45,55.61,61300.0,43.7271,43.8533,43.7193,43.8454,61300.0
2010-10-14 09:45:00,55.61,55.63,55.53,55.53,58300.0,43.8454,43.8612,43.7823,43.7823,58300.0
2010-10-14 09:50:00,55.54,55.54,55.48,55.52,34000.0,43.7902,43.7902,43.7429,43.7744,34000.0
2010-10-14 09:55:00,55.52,55.52,55.42,55.43,70100.0,43.7744,43.7744,43.6956,43.7035,70100.0
2010-10-14 10:00:00,55.43,55.51,55.43,55.47,37500.0,43.7035,43.7666,43.7035,43.735,37500.0
2010-10-14 10:05:00,55.47,55.52,55.45,55.46,20300.0,43.735,43.7744,43.7193,43.7271,20300.0
2010-10-14 10:10:00,55.45,55.48,55.44,55.45,33000.0,43.7193,43.7429,43.7114,43.7193,33000.0
2010-10-14 10:15:00,55.45,55.57,55.45,55.56,71600.0,43.7193,43.8139,43.7193,43.806,71600.0
2010-10-14 10:20:00,55.56,55.64,55.55,55.64,68700.0,43.806,43.8691,43.7981,43.8691,68700.0
2010-10-14 10:25:00,55.63,55.64,55.61,55.62,31100.0,43.8612,43.8691,43.8454,43.8533,31100.0
2010-10-14 10:30:00,55.62,55.63,55.57,55.6,147100.0,43.8533,43.8612,43.8139,43.8375,147100.0
2010-10-14 10:35:00,55.61,55.67,55.61,55.67,42000.0,43.8454,43.8927,43.8454,43.8927,42000.0
2010-10-14 10:40:00,55.67,55.67,55.6,55.6,20300.0,43.8927,43.8927,43.8375,43.8375,20300.0
2010-10-14 10:45:00,55.61,55.66,55.61,55.65,16800.0,43.8454,43.8848,43.8454,43.8769,16800.0
2010-10-14 10:50:00,55.65,55.7,55.64,55.69,45900.0,43.8769,43.9164,43.8691,43.9085,45900.0
2010-10-14 10:55:00,55.69,55.69,55.65,55.66,11200.0,43.9085,43.9085,43.8769,43.8848,11200.0
2010-10-14 11:00:00,55.66,55.67,55.6,55.62,21800.0,43.8848,43.8927,43.8375,43.8533,21800.0
2010-10-14 11:05:00,55.62,55.63,55.59,55.61,27000.0,43.8533,43.8612,43.8296,43.8454,27000.0
2010-10-14 11:10:00,55.61,55.61,55.6,55.61,13400.0,43.8454,43.8454,43.8375,43.8454,13400.0
2010-10-14 11:15:00,55.61,55.61,55.59,55.6,19500.0,43.8454,43.8454,43.8296,43.8375,19500.0
2010-10-14 11:20:00,55.6,55.61,55.58,55.58,27500.0,43.8375,43.8454,43.8218,43.8218,27500.0
2010-10-14 11:25:00,55.57,55.57,55.55,55.55,13800.0,43.8139,43.8139,43.7981,43.7981,13800.0
2010-10-14 11:30:00,55.56,55.58,55.53,55.55,35500.0,43.806,43.8218,43.7823,43.7981,35500.0
2010-10-14 11:35:00,55.55,55.56,55.51,55.51,18400.0,43.7981,43.806,43.7666,43.7666,18400.0
2010-10-14 11:40:00,55.5,55.51,55.46,55.47,38700.0,43.7587,43.7666,43.7271,43.735,38700.0
2010-10-14 11:45:00,55.47,55.47,55.39,55.4,140800.0,43.735,43.735,43.672,43.6798,140800.0
2010-10-14 11:50:00,55.4,55.46,55.39,55.45,56000.0,43.6798,43.7271,43.672,43.7193,56000.0
2010-10-14 11:55:00,55.46,55.48,55.42,55.46,34300.0,43.7271,43.7429,43.6956,43.7271,34300.0
2010-10-14 12:00:00,55.46,55.54,55.46,55.52,26700.0,43.7271,43.7902,43.7271,43.7744,26700.0
2010-10-14 12:05:00,55.53,55.53,55.5,55.5,5200.0,43.7823,43.7823,43.7587,43.7587,5200.0
2010-10-14 12:10:00,55.49,55.53,55.49,55.51,10400.0,43.7508,43.7823,43.7508,43.7666,10400.0
2010-10-14 12:15:00,55.51,55.51,55.47,55.48,19800.0,43.7666,43.7666,43.735,43.7429,19800.0
2010-10-14 12:20:00,55.47,55.47,55.44,55.44,56000.0,43.735,43.735,43.7114,43.7114,56000.0
2010-10-14 12:25:00,55.44,55.44,55.38,55.4,27500.0,43.7114,43.7114,43.6641,43.6798,27500.0
2010-10-14 12:30:00,55.4,55.41,55.37,55.41,20900.0,43.6798,43.6877,43.6562,43.6877,20900.0
2010-10-14 12:35:00,55.41,55.43,55.4,55.41,22400.0,43.6877,43.7035,43.6798,43.6877,22400.0
2010-10-14 12:40:00,55.41,55.42,55.4,55.41,14500.0,43.6877,43.6956,43.6798,43.6877,14500.0
2010-10-14 12:45:00,55.41,55.41,55.39,55.4,55700.0,43.6877,43.6877,43.672,43.6798,55700.0
2010-10-14 12:50:00,55.41,55.46,55.41,55.46,5100.0,43.6877,43.7271,43.6877,43.7271,5100.0
2010-10-14 12:55:00,55.46,55.5,55.46,55.49,19500.0,43.7271,43.7587,43.7271,43.7508,19500.0
2010-10-14 13:00:00,55.48,55.49,55.44,55.48,17400.0,43.7429,43.7508,43.7114,43.7429,17400.0
2010-10-14 13:05:00,55.48,55.48,55.35,55.38,44800.0,43.7429,43.7429,43.6404,43.6641,44800.0
2010-10-14 13:10:00,55.38,55.41,55.37,55.38,12800.0,43.6641,43.6877,43.6562,43.6641,12800.0
2010-10-14 13:15:00,55.39,55.39,55.34,55.34,28900.0,43.672,43.672,43.6325,43.6325,28900.0
2010-10-14 13:20:00,55.35,55.35,55.32,55.33,11800.0,43.6404,43.6404,43.6168,43.6246,11800.0
2010-10-14 13:25:00,55.34,55.36,55.34,55.36,20000.0,43.6325,43.6483,43.6325,43.6483,20000.0
2010-10-14 13:30:00,55.36,55.42,55.36,55.42,9600.0,43.6483,43.6956,43.6483,43.6956,9600.0
2010-10-14 13:35:00,55.42,55.47,55.41,55.47,18900.0,43.6956,43.735,43.6877,43.735,18900.0
2010-10-14 13:40:00,55.47,55.48,55.42,55.43,17100.0,43.735,43.7429,43.6956,43.7035,17100.0
2010-10-14 13:45:00,55.44,55.47,55.44,55.46,12700.0,43.7114,43.735,43.7114,43.7271,12700.0
2010-10-14 13:50:00,55.45,55.48,55.44,55.48,15800.0,43.7193,43.7429,43.7114,43.7429,15800.0
2010-10-14 13:55:00,55.48,55.49,55.47,55.49,12300.0,43.7429,43.7508,43.735,43.7508,12300.0
2010-10-14 14:00:00,55.49,55.49,55.43,55.44,14400.0,43.7508,43.7508,43.7035,43.7114,14400.0
2010-10-14 14:05:00,55.44,55.45,55.39,55.4,11500.0,43.7114,43.7193,43.672,43.6798,11500.0
2010-10-14 14:10:00,55.4,55.42,55.37,55.4,14200.0,43.6798,43.6956,43.6562,43.6798,14200.0
2010-10-14 14:15:00,55.39,55.39,55.35,55.38,16000.0,43.672,43.672,43.6404,43.6641,16000.0
2010-10-14 14:20:00,55.39,55.42,55.38,55.39,18000.0,43.672,43.6956,43.6641,43.672,18000.0
2010-10-14 14:25:00,55.38,55.39,55.35,55.36,12500.0,43.6641,43.672,43.6404,43.6483,12500.0
2010-10-14 14:30:00,55.36,55.38,55.32,55.32,11100.0,43.6483,43.6641,43.6168,43.6168,11100.0
2010-10-14 14:35:00,55.32,55.34,55.29,55.29,42500.0,43.6168,43.6325,43.5931,43.5931,42500.0
2010-10-14 14:40:00,55.29,55.35,55.29,55.32,59000.0,43.5931,43.6404,43.5931,43.6168,59000.0
2010-10-14 14:45:00,55.32,55.32,55.27,55.31,27300.0,43.6168,43.6168,43.5773,43.6089,27300.0
2010-10-14 14:50:00,55.31,55.33,55.3,55.31,12300.0,43.6089,43.6246,43.601,43.6089,12300.0
2010-10-14 14:55:00,55.31,55.32,55.26,55.27,25100.0,43.6089,43.6168,43.5695,43.5773,25100.0
2010-10-14 15:00:00,55.27,55.27,55.23,55.25,24500.0,43.5773,43.5773,43.5458,43.5616,24500.0
2010-10-14 15:05:00,55.25,55.29,55.24,55.27,22600.0,43.5616,43.5931,43.5537,43.5773,22600.0
2010-10-14 15:10:00,55.26,55.29,55.26,55.27,22700.0,43.5695,43.5931,43.5695,43.5773,22700.0
2010-10-14 15:15:00,55.27,55.31,55.26,55.29,20400.0,43.5773,43.6089,43.5695,43.5931,20400.0
2010-10-14 15:20:00,55.29,55.34,55.28,55.32,109800.0,43.5931,43.6325,43.5852,43.6168,109800.0
2010-10-14 15:25:00,55.31,55.32,55.29,55.3,68200.0,43.6089,43.6168,43.5931,43.601,68200.0
2010-10-14 15:30:00,55.3,55.32,55.27,55.32,27600.0,43.601,43.6168,43.5773,43.6168,27600.0
2010-10-14 15:35:00,55.32,55.42,55.32,55.38,71100.0,43.6168,43.6956,43.6168,43.6641,71100.0
2010-10-14 15:40:00,55.38,55.38,55.31,55.31,57100.0,43.6641,43.6641,43.6089,43.6089,57100.0
2010-10-14 15:45:00,55.31,55.37,55.3,55.36,39400.0,43.6089,43.6562,43.601,43.6483,39400.0
2010-10-14 15:50:00,55.36,55.46,55.36,55.39,74800.0,43.6483,43.7271,43.6483,43.672,74800.0
2010-10-14 15:55:00,55.39,55.48,55.39,55.42,165100.0,43.672,43.7429,43.672,43.6956,165100.0
2010-10-15 09:30:00,55.86,56.0,55.64,55.75,79100.0,44.0425,44.1529,43.8691,43.9558,79100.0
2010-10-15 09:35:00,55.75,55.78,55.67,55.7,68900.0,43.9558,43.9794,43.8927,43.9164,68900.0
2010-10-15 09:40:00,55.7,55.7,55.64,55.64,65000.0,43.9164,43.9164,43.8691,43.8691,65000.0
2010-10-15 09:45:00,55.64,55.72,55.63,55.63,68700.0,43.8691,43.9321,43.8612,43.8612,68700.0
2010-10-15 09:50:00,55.63,55.66,55.59,55.62,85000.0,43.8612,43.8848,43.8296,43.8533,85000.0
2010-10-15 09:55:00,55.61,55.7,55.56,55.58,54800.0,43.8454,43.9164,43.806,43.8218,54800.0
2010-10-15 10:00:00,55.58,55.69,55.54,55.55,57700.0,43.8218,43.9085,43.7902,43.7981,57700.0
2010-10-15 10:05:00,55.55,55.6,55.51,55.58,68600.0,43.7981,43.8375,43.7666,43.8218,68600.0
2010-10-15 10:10:00,55.58,55.62,55.48,55.51,64600.0,43.8218,43.8533,43.7429,43.7666,64600.0
2010-10-15 10:15:00,55.51,55.53,55.4,55.41,62000.0,43.7666,43.7823,43.6798,43.6877,62000.0
2010-10-15 10:20:00,55.4,55.43,55.35,55.41,66800.0,43.6798,43.7035,43.6404,43.6877,66800.0
2010-10-15 10:25:00,55.41,55.45,55.34,55.39,82100.0,43.6877,43.7193,43.6325,43.672,82100.0
2010-10-15 10:30:00,55.39,55.43,55.31,55.43,59500.0,43.672,43.7035,43.6089,43.7035,59500.0
2010-10-15 10:35:00,55.44,55.46,55.42,55.45,42100.0,43.7114,43.7271,43.6956,43.7193,42100.0
2010-10-15 10:40:00,55.45,55.49,55.44,55.48,16600.0,43.7193,43.7508,43.7114,43.7429,16600.0
2010-10-15 10:45:00,55.48,55.48,55.43,55.44,39400.0,43.7429,43.7429,43.7035,43.7114,39400.0
2010-10-15 10:50:00,55.44,55.52,55.43,55.52,44200.0,43.7114,43.7744,43.7035,43.7744,44200.0
2010-10-15 10:55:00,55.53,55.57,55.52,55.54,43200.0,43.7823,43.8139,43.7744,43.7902,43200.0
2010-10-15 11:00:00,55.54,55.59,55.53,55.54,21100.0,43.7902,43.8296,43.7823,43.7902,21100.0
2010-10-15 11:05:00,55.54,55.64,55.54,55.62,16800.0,43.7902,43.8691,43.7902,43.8533,16800.0
2010-10-15 11:10:00,55.62,55.65,55.58,55.58,17100.0,43.8533,43.8769,43.8218,43.8218,17100.0
2010-10-15 11:15:00,55.58,55.65,55.58,55.61,8000.0,43.8218,43.8769,43.8218,43.8454,8000.0
2010-10-15 11:20:00,55.6,55.6,55.56,55.58,15500.0,43.8375,43.8375,43.806,43.8218,15500.0
2010-10-15 11:25:00,55.58,55.64,55.57,55.63,19300.0,43.8218,43.8691,43.8139,43.8612,19300.0
2010-10-15 11:30:00,55.63,55.72,55.63,55.72,18300.0,43.8612,43.9321,43.8612,43.9321,18300.0
2010-10-15 11:35:00,55.72,55.77,55.71,55.72,19000.0,43.9321,43.9716,43.9243,43.9321,19000.0
2010-10-15 11:40:00,55.72,55.77,55.7,55.77,70400.0,43.9321,43.9716,43.9164,43.9716,70400.0
2010-10-15 11:45:00,55.77,55.77,55.62,55.62,59600.0,43.9716,43.9716,43.8533,43.8533,59600.0
2010-10-15 11:50:00,55.61,55.62,55.51,55.52,35300.0,43.8454,43.8533,43.7666,43.7744,35300.0
2010-10-15 11:55:00,55.52,55.53,55.5,55.52,101800.0,43.7744,43.7823,43.7587,43.7744,101800.0
2010-10-15 12:00:00,55.52,55.57,55.5,55.51,33300.0,43.7744,43.8139,43.7587,43.7666,33300.0
2010-10-15 12:05:00,55.51,55.51,55.43,55.46,45000.0,43.7666,43.7666,43.7035,43.7271,45000.0
2010-10-15 12:10:00,55.45,55.47,55.43,55.44,33600.0,43.7193,43.735,43.7035,43.7114,33600.0
2010-10-15 12:15:00,55.43,55.5,55.43,55.5,29500.0,43.7035,43.7587,43.7035,43.7587,29500.0
2010-10-15 12:20:00,55.5,55.65,55.49,55.62,52500.0,43.7587,43.8769,43.7508,43.8533,52500.0
2010-10-15 12:25:00,55.62,55.68,55.61,55.68,56400.0,43.8533,43.9006,43.8454,43.9006,56400.0
2010-10-15 12:30:00,55.68,55.73,55.66,55.7,37800.0,43.9006,43.94,43.8848,43.9164,37800.0
2010-10-15 12:35:00,55.69,55.7,55.68,55.7,23200.0,43.9085,43.9164,43.9006,43.9164,23200.0
2010-10-15 12:40:00,55.71,55.72,55.67,55.68,22900.0,43.9243,43.9321,43.8927,43.9006,22900.0
2010-10-15 12:45:00,55.68,55.73,55.66,55.73,19300.0,43.9006,43.94,43.8848,43.94,19300.0
2010-10-15 12:50:00,55.74,55.75,55.67,55.68,14200.0,43.9479,43.9558,43.8927,43.9006,14200.0
2010-10-15 12:55:00,55.67,55.68,55.65,55.67,13400.0,43.8927,43.9006,43.8769,43.8927,13400.0
2010-10-15 13:00:00,55.68,55.72,55.68,55.7,25800.0,43.9006,43.9321,43.9006,43.9164,25800.0
2010-10-15 13:05:00,55.7,55.73,55.7,55.72,12800.0,43.9164,43.94,43.9164,43.9321,12800.0
2010-10-15 13:10:00,55.72,55.72,55.67,55.68,1600.0,43.9321,43.9321,43.8927,43.9006,1600.0
2010-10-15 13:15:00,55.68,55.69,55.66,55.66,3300.0,43.9006,43.9085,43.8848,43.8848,3300.0
2010-10-15 13:20:00,55.67,55.7,55.67,55.69,9500.0,43.8927,43.9164,43.8927,43.9085,9500.0
2010-10-15 13:25:00,55.69,55.71,55.69,55.7,13700.0,43.9085,43.9243,43.9085,43.9164,13700.0
2010-10-15 13:30:00,55.7,55.72,55.68,55.68,12100.0,43.9164,43.9321,43.9006,43.9006,12100.0
2010-10-15 13:35:00,55.68,55.7,55.66,55.67,7600.0,43.9006,43.9164,43.8848,43.8927,7600.0
2010-10-15 13:40:00,55.66,55.66,55.55,55.62,64600.0,43.8848,43.8848,43.7981,43.8533,64600.0
2010-10-15 13:45:00,55.61,55.61,55.56,55.59,19000.0,43.8454,43.8454,43.806,43.8296,19000.0
2010-10-15 13:50:00,55.59,55.66,55.57,55.57,13000.0,43.8296,43.8848,43.8139,43.8139,13000.0
2010-10-15 13:55:00,55.57,55.59,55.53,55.59,43000.0,43.8139,43.8296,43.7823,43.8296,43000.0
2010-10-15 14:00:00,55.59,55.59,55.52,55.56,14100.0,43.8296,43.8296,43.7744,43.806,14100.0
2010-10-15 14:05:00,55.58,55.67,55.57,55.65,31100.0,43.8218,43.8927,43.8139,43.8769,31100.0
2010-10-15 14:10:00,55.65,55.69,55.64,55.69,25900.0,43.8769,43.9085,43.8691,43.9085,25900.0
2010-10-15 14:15:00,55.68,55.74,55.68,55.72,56500.0,43.9006,43.9479,43.9006,43.9321,56500.0
2010-10-15 14:20:00,55.73,55.73,55.71,55.73,43300.0,43.94,43.94,43.9243,43.94,43300.0
2010-10-15 14:25:00,55.74,55.75,55.71,55.73,40300.0,43.9479,43.9558,43.9243,43.94,40300.0
2010-10-15 14:30:00,55.73,55.73,55.71,55.72,14400.0,43.94,43.94,43.9243,43.9321,14400.0
2010-10-15 14:35:00,55.73,55.75,55.71,55.72,36700.0,43.94,43.9558,43.9243,43.9321,36700.0
2010-10-15 14:40:00,55.73,55.73,55.65,55.65,7200.0,43.94,43.94,43.8769,43.8769,7200.0
2010-10-15 14:45:00,55.66,55.67,55.64,55.65,9200.0,43.8848,43.8927,43.8691,43.8769,9200.0
2010-10-15 14:50:00,55.65,55.67,55.64,55.64,13500.0,43.8769,43.8927,43.8691,43.8691,13500.0
2010-10-15 14:55:00,55.64,55.64,55.6,55.64,35600.0,43.8691,43.8691,43.8375,43.8691,35600.0
2010-10-15 15:00:00,55.64,55.65,55.58,55.6,20000.0,43.8691,43.8769,43.8218,43.8375,20000.0
2010-10-15 15:05:00,55.6,55.62,55.58,55.6,18100.0,43.8375,43.8533,43.8218,43.8375,18100.0
2010-10-15 15:10:00,55.6,55.6,55.56,55.6,13500.0,43.8375,43.8375,43.806,43.8375,13500.0
2010-10-15 15:15:00,55.59,55.62,55.57,55.62,25500.0,43.8296,43.8533,43.8139,43.8533,25500.0
2010-10-15 15:20:00,55.62,55.63,55.58,55.59,11700.0,43.8533,43.8612,43.8218,43.8296,11700.0
2010-10-15 15:25:00,55.58,55.64,55.57,55.57,19000.0,43.8218,43.8691,43.8139,43.8139,19000.0
2010-10-15 15:30:00,55.57,55.61,55.55,55.59,41800.0,43.8139,43.8454,43.7981,43.8296,41800.0
2010-10-15 15:35:00,55.6,55.66,55.57,55.63,22500.0,43.8375,43.8848,43.8139,43.8612,22500.0
2010-10-15 15:40:00,55.64,55.68,55.64,55.66,18600.0,43.8691,43.9006,43.8691,43.8848,18600.0
2010-10-15 15:45:00,55.67,55.7,55.63,55.67,41100.0,43.8927,43.9164,43.8612,43.8927,41100.0
2010-10-15 15:50:00,55.67,55.68,55.63,55.65,37500.0,43.8927,43.9006,43.8612,43.8769,37500.0
2010-10-15 15:55:00,55.65,55.65,55.57,55.64,168200.0,43.8769,43.8769,43.8139,43.8691,168200.0
2010-10-18 09:30:00,54.52,54.61,54.46,54.49,104200.0,42.986,43.057,42.9387,42.9624,104200.0
2010-10-18 09:35:00,54.5,54.53,54.44,54.52,44700.0,42.9702,42.9939,42.9229,42.986,44700.0
2010-10-18 09:40:00,54.52,54.61,54.5,54.6,98200.0,42.986,43.057,42.9702,43.0491,98200.0
2010-10-18 09:45:00,54.6,54.68,54.6,54.68,102100.0,43.0491,43.1122,43.0491,43.1122,102100.0
2010-10-18 09:50:00,54.68,54.77,54.68,54.71,84200.0,43.1122,43.1831,43.1122,43.1358,84200.0
2010-10-18 09:55:00,54.7,54.75,54.7,54.73,11000.0,43.1279,43.1673,43.1279,43.1516,11000.0
2010-10-18 10:00:00,54.73,54.8,54.67,54.69,166100.0,43.1516,43.2068,43.1043,43.12,166100.0
2010-10-18 10:05:00,54.68,54.74,54.66,54.7,99700.0,43.1122,43.1595,43.0964,43.1279,99700.0
2010-10-18 10:10:00,54.7,54.82,54.69,54.79,119000.0,43.1279,43.2225,43.12,43.1989,119000.0
2010-10-18 10:15:00,54.79,54.83,54.76,54.82,195900.0,43.1989,43.2304,43.1752,43.2225,195900.0
2010-10-18 10:20:00,54.83,54.85,54.75,54.8,136100.0,43.2304,43.2462,43.1673,43.2068,136100.0
2010-10-18 10:25:00,54.79,54.79,54.72,54.76,68900.0,43.1989,43.1989,43.1437,43.1752,68900.0
2010-10-18 10:30:00,54.75,54.8,54.75,54.79,22000.0,43.1673,43.2068,43.1673,43.1989,22000.0
2010-10-18 10:35:00,54.78,54.81,54.77,54.81,18200.0,43.191,43.2147,43.1831,43.2147,18200.0
2010-10-18 10:40:00,54.82,54.82,54.79,54.79,12600.0,43.2225,43.2225,43.1989,43.1989,12600.0
2010-10-18 10:45:00,54.79,54.82,54.77,54.79,30500.0,43.1989,43.2225,43.1831,43.1989,30500.0
2010-10-18 10:50:00,54.79,54.83,54.78,54.83,42600.0,43.1989,43.2304,43.191,43.2304,42600.0
2010-10-18 10:55:00,54.83,54.85,54.82,54.85,18900.0,43.2304,43.2462,43.2225,43.2462,18900.0
2010-10-18 11:00:00,54.84,54.85,54.8,54.81,38000.0,43.2383,43.2462,43.2068,43.2147,38000.0
2010-10-18 11:05:00,54.81,54.81,54.74,54.75,45900.0,43.2147,43.2147,43.1595,43.1673,45900.0
2010-10-18 11:10:00,54.75,54.76,54.72,54.75,22900.0,43.1673,43.1752,43.1437,43.1673,22900.0
2010-10-18 11:15:00,54.76,54.76,54.75,54.75,19700.0,43.1752,43.1752,43.1673,43.1673,19700.0
2010-10-18 11:20:00,54.76,54.79,54.75,54.77,16000.0,43.1752,43.1989,43.1673,43.1831,16000.0
2010-10-18 11:25:00,54.77,54.79,54.75,54.79,21900.0,43.1831,43.1989,43.1673,43.1989,21900.0
2010-10-18 11:30:00,54.79,54.81,54.75,54.75,13300.0,43.1989,43.2147,43.1673,43.1673,13300.0
2010-10-18 11:35:00,54.76,54.78,54.73,54.78,32400.0,43.1752,43.191,43.1516,43.191,32400.0
2010-10-18 11:40:00,54.78,54.78,54.74,54.76,35600.0,43.191,43.191,43.1595,43.1752,35600.0
2010-10-18 11:45:00,54.76,54.79,54.75,54.79,27800.0,43.1752,43.1989,43.1673,43.1989,27800.0
2010-10-18 11:50:00,54.79,54.82,54.76,54.77,24600.0,43.1989,43.2225,43.1752,43.1831,24600.0
2010-10-18 11:55:00,54.78,54.79,54.76,54.79,19100.0,43.191,43.1989,43.1752,43.1989,19100.0
2010-10-18 12:00:00,54.79,54.8,54.77,54.79,30500.0,43.1989,43.2068,43.1831,43.1989,30500.0
2010-10-18 12:05:00,54.79,54.79,54.75,54.77,12200.0,43.1989,43.1989,43.1673,43.1831,12200.0
2010-10-18 12:10:00,54.78,54.78,54.74,54.76,16200.0,43.191,43.191,43.1595,43.1752,16200.0
2010-10-18 12:15:00,54.76,54.78,54.74,54.74,13000.0,43.1752,43.191,43.1595,43.1595,13000.0
2010-10-18 12:20:00,54.75,54.76,54.74,54.74,9100.0,43.1673,43.1752,43.1595,43.1595,9100.0
2010-10-18 12:25:00,54.74,54.75,54.71,54.73,16300.0,43.1595,43.1673,43.1358,43.1516,16300.0
2010-10-18 12:30:00,54.73,54.74,54.7,54.72,11700.0,43.1516,43.1595,43.1279,43.1437,11700.0
2010-10-18 12:35:00,54.73,54.74,54.7,54.73,11100.0,43.1516,43.1595,43.1279,43.1516,11100.0
2010-10-18 12:40:00,54.73,54.75,54.71,54.75,16700.0,43.1516,43.1673,43.1358,43.1673,16700.0
2010-10-18 12:45:00,54.75,54.76,54.74,54.74,11400.0,43.1673,43.1752,43.1595,43.1595,11400.0
2010-10-18 12:50:00,54.74,54.76,54.69,54.7,11700.0,43.1595,43.1752,43.12,43.1279,11700.0
2010-10-18 12:55:00,54.69,54.76,54.69,54.74,26100.0,43.12,43.1752,43.12,43.1595,26100.0
2010-10-18 13:00:00,54.74,54.77,54.73,54.74,14600.0,43.1595,43.1831,43.1516,43.1595,14600.0
2010-10-18 13:05:00,54.74,54.78,54.74,54.77,14000.0,43.1595,43.191,43.1595,43.1831,14000.0
2010-10-18 13:10:00,54.78,54.8,54.75,54.8,17200.0,43.191,43.2068,43.1673,43.2068,17200.0
2010-10-18 13:15:00,54.8,54.81,54.78,54.8,22800.0,43.2068,43.2147,43.191,43.2068,22800.0
2010-10-18 13:20:00,54.81,54.81,54.78,54.78,13300.0,43.2147,43.2147,43.191,43.191,13300.0
2010-10-18 13:25:00,54.78,54.8,54.77,54.77,17500.0,43.191,43.2068,43.1831,43.1831,17500.0
2010-10-18 13:30:00,54.77,54.78,54.75,54.78,17300.0,43.1831,43.191,43.1673,43.191,17300.0
2010-10-18 13:35:00,54.79,54.79,54.75,54.77,11000.0,43.1989,43.1989,43.1673,43.1831,11000.0
2010-10-18 13:40:00,54.76,54.76,54.75,54.75,10900.0,43.1752,43.1752,43.1673,43.1673,10900.0
2010-10-18 13:45:00,54.75,54.78,54.75,54.78,17900.0,43.1673,43.191,43.1673,43.191,17900.0
2010-10-18 13:50:00,54.77,54.77,54.75,54.76,19100.0,43.1831,43.1831,43.1673,43.1752,19100.0
2010-10-18 13:55:00,54.76,54.78,54.75,54.77,20900.0,43.1752,43.191,43.1673,43.1831,20900.0
2010-10-18 14:00:00,54.77,54.8,54.76,54.76,30100.0,43.1831,43.2068,43.1752,43.1752,30100.0
2010-10-18 14:05:00,54.76,54.77,54.75,54.75,25600.0,43.1752,43.1831,43.1673,43.1673,25600.0
2010-10-18 14:10:00,54.75,54.77,54.75,54.77,30100.0,43.1673,43.1831,43.1673,43.1831,30100.0
2010-10-18 14:15:00,54.76,54.79,54.76,54.78,12800.0,43.1752,43.1989,43.1752,43.191,12800.0
2010-10-18 14:20:00,54.78,54.83,54.78,54.81,22000.0,43.191,43.2304,43.191,43.2147,22000.0
2010-10-18 14:25:00,54.82,54.87,54.82,54.87,26700.0,43.2225,43.262,43.2225,43.262,26700.0
2010-10-18 14:30:00,54.87,54.88,54.85,54.87,21500.0,43.262,43.2698,43.2462,43.262,21500.0
2010-10-18 14:35:00,54.87,54.88,54.85,54.85,22800.0,43.262,43.2698,43.2462,43.2462,22800.0
2010-10-18 14:40:00,54.85,54.87,54.84,54.84,20300.0,43.2462,43.262,43.2383,43.2383,20300.0
2010-10-18 14:45:00,54.83,54.85,54.81,54.84,59900.0,43.2304,43.2462,43.2147,43.2383,59900.0
2010-10-18 14:50:00,54.84,54.84,54.83,54.83,15800.0,43.2383,43.2383,43.2304,43.2304,15800.0
2010-10-18 14:55:00,54.83,54.84,54.82,54.83,15700.0,43.2304,43.2383,43.2225,43.2304,15700.0
2010-10-18 15:00:00,54.83,54.87,54.83,54.85,39500.0,43.2304,43.262,43.2304,43.2462,39500.0
2010-10-18 15:05:00,54.85,54.96,54.85,54.96,60500.0,43.2462,43.3329,43.2462,43.3329,60500.0
2010-10-18 15:10:00,54.96,54.96,54.9,54.91,21000.0,43.3329,43.3329,43.2856,43.2935,21000.0
2010-10-18 15:15:00,54.9,54.93,54.89,54.89,51100.0,43.2856,43.3093,43.2777,43.2777,51100.0
2010-10-18 15:20:00,54.9,54.9,54.85,54.88,55300.0,43.2856,43.2856,43.2462,43.2698,55300.0
2010-10-18 15:25:00,54.88,54.92,54.87,54.92,36100.0,43.2698,43.3014,43.262,43.3014,36100.0
2010-10-18 15:30:00,54.92,54.95,54.9,54.95,52600.0,43.3014,43.325,43.2856,43.325,52600.0
2010-10-18 15:35:00,54.95,54.98,54.94,54.96,39400.0,43.325,43.3487,43.3172,43.3329,39400.0
2010-10-18 15:40:00,54.95,55.0,54.95,54.98,46700.0,43.325,43.3645,43.325,43.3487,46700.0
2010-10-18 15:45:00,54.97,54.98,54.94,54.97,91200.0,43.3408,43.3487,43.3172,43.3408,91200.0
2010-10-18 15:50:00,54.97,54.98,54.95,54.98,94600.0,43.3408,43.3487,43.325,43.3487,94600.0
2010-10-18 15:55:00,54.98,55.03,54.95,55.03,142900.0,43.3487,43.3881,43.325,43.3881,142900.0
2010-10-19 09:30:00,52.92,52.95,52.54,52.85,202100.0,41.7245,41.7481,41.4249,41.6693,202100.0
2010-10-19 09:35:00,52.85,53.04,52.84,53.01,183800.0,41.6693,41.8191,41.6614,41.7955,183800.0
2010-10-19 09:40:00,53.03,53.03,52.97,52.98,138700.0,41.8112,41.8112,41.7639,41.7718,138700.0
2010-10-19 09:45:00,52.98,52.99,52.91,52.94,60200.0,41.7718,41.7797,41.7166,41.7403,60200.0
2010-10-19 09:50:00,52.94,52.95,52.69,52.84,220100.0,41.7403,41.7481,41.5432,41.6614,220100.0
2010-10-19 09:55:00,52.83,52.91,52.82,52.84,81000.0,41.6535,41.7166,41.6456,41.6614,81000.0
2010-10-19 10:00:00,52.84,52.88,52.8,52.88,106900.0,41.6614,41.693,41.6299,41.693,106900.0
2010-10-19 10:05:00,52.88,52.9,52.8,52.9,96900.0,41.693,41.7087,41.6299,41.7087,96900.0
2010-10-19 10:10:00,52.9,52.94,52.87,52.94,188000.0,41.7087,41.7403,41.6851,41.7403,188000.0
2010-10-19 10:15:00,52.94,53.05,52.94,53.05,165500.0,41.7403,41.827,41.7403,41.827,165500.0
2010-10-19 10:20:00,53.05,53.06,53.03,53.04,165100.0,41.827,41.8349,41.8112,41.8191,165100.0
2010-10-19 10:25:00,53.04,53.11,53.03,53.11,121500.0,41.8191,41.8743,41.8112,41.8743,121500.0
2010-10-19 10:30:00,53.11,53.15,53.11,53.12,72500.0,41.8743,41.9058,41.8743,41.8822,72500.0
2010-10-19 10:35:00,53.13,53.15,53.06,53.07,57800.0,41.8901,41.9058,41.8349,41.8428,57800.0
2010-10-19 10:40:00,53.07,53.09,53.03,53.04,35000.0,41.8428,41.8585,41.8112,41.8191,35000.0
2010-10-19 10:45:00,53.04,53.09,53.03,53.07,216300.0,41.8191,41.8585,41.8112,41.8428,216300.0
2010-10-19 10:50:00,53.08,53.11,53.06,53.07,81600.0,41.8506,41.8743,41.8349,41.8428,81600.0
2010-10-19 10:55:00,53.06,53.14,53.05,53.06,23700.0,41.8349,41.898,41.827,41.8349,23700.0
2010-10-19 11:00:00,53.05,53.11,53.02,53.11,38600.0,41.827,41.8743,41.8033,41.8743,38600.0
2010-10-19 11:05:00,53.11,53.11,53.03,53.05,51900.0,41.8743,41.8743,41.8112,41.827,51900.0
2010-10-19 11:10:00,53.05,53.06,53.03,53.04,99500.0,41.827,41.8349,41.8112,41.8191,99500.0
2010-10-19 11:15:00,53.04,53.06,53.01,53.02,55200.0,41.8191,41.8349,41.7955,41.8033,55200.0
2010-10-19 11:20:00,53.02,53.03,52.95,52.96,48900.0,41.8033,41.8112,41.7481,41.756,48900.0
2010-10-19 11:25:00,52.96,53.04,52.96,53.01,42600.0,41.756,41.8191,41.756,41.7955,42600.0
2010-10-19 11:30:00,53.01,53.05,52.99,53.0,86100.0,41.7955,41.827,41.7797,41.7876,86100.0
2010-10-19 11:35:00,53.0,53.06,52.99,53.03,82600.0,41.7876,41.8349,41.7797,41.8112,82600.0
2010-10-19 11:40:00,53.04,53.05,53.02,53.05,95000.0,41.8191,41.827,41.8033,41.827,95000.0
2010-10-19 11:45:00,53.05,53.12,53.04,53.12,49200.0,41.827,41.8822,41.8191,41.8822,49200.0
2010-10-19 11:50:00,53.12,53.18,53.11,53.17,73000.0,41.8822,41.9295,41.8743,41.9216,73000.0
2010-10-19 11:55:00,53.17,53.18,53.12,53.17,74900.0,41.9216,41.9295,41.8822,41.9216,74900.0
2010-10-19 12:00:00,53.18,53.24,53.18,53.23,33500.0,41.9295,41.9768,41.9295,41.9689,33500.0
2010-10-19 12:05:00,53.24,53.24,53.18,53.19,42100.0,41.9768,41.9768,41.9295,41.9374,42100.0
2010-10-19 12:10:00,53.19,53.26,53.18,53.24,52300.0,41.9374,41.9926,41.9295,41.9768,52300.0
2010-10-19 12:15:00,53.24,53.27,53.24,53.27,61400.0,41.9768,42.0004,41.9768,42.0004,61400.0
2010-10-19 12:20:00,53.27,53.27,53.22,53.24,86700.0,42.0004,42.0004,41.961,41.9768,86700.0
2010-10-19 12:25:00,53.24,53.25,53.23,53.25,8200.0,41.9768,41.9847,41.9689,41.9847,8200.0
2010-10-19 12:30:00,53.25,53.25,53.19,53.19,22500.0,41.9847,41.9847,41.9374,41.9374,22500.0
2010-10-19 12:35:00,53.18,53.21,53.16,53.21,12800.0,41.9295,41.9531,41.9137,41.9531,12800.0
2010-10-19 12:40:00,53.2,53.25,53.19,53.25,10800.0,41.9453,41.9847,41.9374,41.9847,10800.0
2010-10-19 12:45:00,53.25,53.25,53.23,53.25,14600.0,41.9847,41.9847,41.9689,41.9847,14600.0
2010-10-19 12:50:00,53.25,53.25,53.23,53.25,8700.0,41.9847,41.9847,41.9689,41.9847,8700.0
2010-10-19 12:55:00,53.25,53.26,53.21,53.26,45700.0,41.9847,41.9926,41.9531,41.9926,45700.0
2010-10-19 13:00:00,53.25,53.25,53.21,53.23,16000.0,41.9847,41.9847,41.9531,41.9689,16000.0
2010-10-19 13:05:00,53.22,53.22,53.16,53.19,38800.0,41.961,41.961,41.9137,41.9374,38800.0
2010-10-19 13:10:00,53.19,53.19,53.12,53.12,30400.0,41.9374,41.9374,41.8822,41.8822,30400.0
2010-10-19 13:15:00,53.12,53.18,53.12,53.18,29100.0,41.8822,41.9295,41.8822,41.9295,29100.0
2010-10-19 13:20:00,53.18,53.21,53.16,53.16,23800.0,41.9295,41.9531,41.9137,41.9137,23800.0
2010-10-19 13:25:00,53.16,53.17,53.12,53.13,14500.0,41.9137,41.9216,41.8822,41.8901,14500.0
2010-10-19 13:30:00,53.13,53.17,53.13,53.17,13000.0,41.8901,41.9216,41.8901,41.9216,13000.0
2010-10-19 13:35:00,53.18,53.18,53.14,53.16,25800.0,41.9295,41.9295,41.898,41.9137,25800.0
2010-10-19 13:40:00,53.16,53.16,53.12,53.13,23800.0,41.9137,41.9137,41.8822,41.8901,23800.0
2010-10-19 13:45:00,53.13,53.13,53.09,53.13,14600.0,41.8901,41.8901,41.8585,41.8901,14600.0
2010-10-19 13:50:00,53.13,53.13,53.0,53.0,56000.0,41.8901,41.8901,41.7876,41.7876,56000.0
2010-10-19 13:55:00,53.01,53.01,52.91,52.94,31700.0,41.7955,41.7955,41.7166,41.7403,31700.0
2010-10-19 14:00:00,52.94,52.94,52.7,52.71,118400.0,41.7403,41.7403,41.551,41.5589,118400.0
2010-10-19 14:05:00,52.72,52.81,52.69,52.74,124900.0,41.5668,41.6378,41.5432,41.5826,124900.0
2010-10-19 14:10:00,52.74,52.84,52.7,52.83,58100.0,41.5826,41.6614,41.551,41.6535,58100.0
2010-10-19 14:15:00,52.83,52.87,52.76,52.77,155800.0,41.6535,41.6851,41.5983,41.6062,155800.0
2010-10-19 14:20:00,52.78,52.8,52.72,52.73,69900.0,41.6141,41.6299,41.5668,41.5747,69900.0
2010-10-19 14:25:00,52.73,52.8,52.7,52.76,77600.0,41.5747,41.6299,41.551,41.5983,77600.0
2010-10-19 14:30:00,52.75,52.83,52.73,52.83,83900.0,41.5905,41.6535,41.5747,41.6535,83900.0
2010-10-19 14:35:00,52.82,52.82,52.73,52.74,51800.0,41.6456,41.6456,41.5747,41.5826,51800.0
2010-10-19 14:40:00,52.75,52.79,52.73,52.76,45700.0,41.5905,41.622,41.5747,41.5983,45700.0
2010-10-19 14:45:00,52.75,52.83,52.74,52.83,29400.0,41.5905,41.6535,41.5826,41.6535,29400.0
2010-10-19 14:50:00,52.83,52.88,52.79,52.84,45000.0,41.6535,41.693,41.622,41.6614,45000.0
2010-10-19 14:55:00,52.84,52.87,52.8,52.82,39700.0,41.6614,41.6851,41.6299,41.6456,39700.0
2010-10-19 15:00:00,52.82,52.87,52.77,52.79,48100.0,41.6456,41.6851,41.6062,41.622,48100.0
2010-10-19 15:05:00,52.79,52.8,52.71,52.71,57400.0,41.622,41.6299,41.5589,41.5589,57400.0
2010-10-19 15:10:00,52.71,52.75,52.65,52.67,52300.0,41.5589,41.5905,41.5116,41.5274,52300.0
2010-10-19 15:15:00,52.67,52.75,52.67,52.72,27500.0,41.5274,41.5905,41.5274,41.5668,27500.0
2010-10-19 15:20:00,52.72,52.74,52.68,52.72,39000.0,41.5668,41.5826,41.5353,41.5668,39000.0
2010-10-19 15:25:00,52.71,52.75,52.65,52.65,53500.0,41.5589,41.5905,41.5116,41.5116,53500.0
2010-10-19 15:30:00,52.65,52.7,52.61,52.67,28800.0,41.5116,41.551,41.4801,41.5274,28800.0
2010-10-19 15:35:00,52.67,52.73,52.66,52.72,38800.0,41.5274,41.5747,41.5195,41.5668,38800.0
2010-10-19 15:40:00,52.72,52.74,52.68,52.72,56700.0,41.5668,41.5826,41.5353,41.5668,56700.0
2010-10-19 15:45:00,52.71,52.78,52.67,52.76,90200.0,41.5589,41.6141,41.5274,41.5983,90200.0
2010-10-19 15:50:00,52.76,52.86,52.74,52.83,194900.0,41.5983,41.6772,41.5826,41.6535,194900.0
2010-10-19 15:55:00,52.84,52.84,52.74,52.81,198100.0,41.6614,41.6614,41.5826,41.6378,198100.0
2010-10-20 09:30:00,53.64,53.64,53.51,53.58,245500.0,42.2922,42.2922,42.1897,42.2449,245500.0
2010-10-20 09:35:00,53.58,53.6,53.54,53.58,142700.0,42.2449,42.2606,42.2133,42.2449,142700.0
2010-10-20 09:40:00,53.57,53.71,53.57,53.7,92900.0,42.237,42.3474,42.237,42.3395,92900.0
2010-10-20 09:45:00,53.71,53.76,53.69,53.73,69100.0,42.3474,42.3868,42.3316,42.3631,69100.0
2010-10-20 09:50:00,53.74,53.77,53.72,53.73,51300.0,42.371,42.3947,42.3552,42.3631,51300.0
2010-10-20 09:55:00,53.72,53.74,53.72,53.73,91500.0,42.3552,42.371,42.3552,42.3631,91500.0
2010-10-20 10:00:00,53.73,53.74,53.72,53.73,203100.0,42.3631,42.371,42.3552,42.3631,203100.0
2010-10-20 10:05:00,53.74,53.76,53.72,53.73,90700.0,42.371,42.3868,42.3552,42.3631,90700.0
2010-10-20 10:10:00,53.73,53.75,53.7,53.75,77300.0,42.3631,42.3789,42.3395,42.3789,77300.0
2010-10-20 10:15:00,53.75,53.77,53.69,53.7,30400.0,42.3789,42.3947,42.3316,42.3395,30400.0
2010-10-20 10:20:00,53.7,53.71,53.67,53.7,56300.0,42.3395,42.3474,42.3158,42.3395,56300.0
2010-10-20 10:25:00,53.7,53.74,53.67,53.74,65500.0,42.3395,42.371,42.3158,42.371,65500.0
2010-10-20 10:30:00,53.74,53.85,53.73,53.85,51100.0,42.371,42.4577,42.3631,42.4577,51100.0
2010-10-20 10:35:00,53.85,53.88,53.82,53.82,38500.0,42.4577,42.4814,42.4341,42.4341,38500.0
2010-10-20 10:40:00,53.82,53.92,53.82,53.92,46800.0,42.4341,42.5129,42.4341,42.5129,46800.0
2010-10-20 10:45:00,53.92,54.05,53.92,54.04,80000.0,42.5129,42.6154,42.5129,42.6076,80000.0
2010-10-20 10:50:00,54.04,54.07,54.02,54.03,54700.0,42.6076,42.6312,42.5918,42.5997,54700.0
2010-10-20 10:55:00,54.03,54.07,54.03,54.07,73300.0,42.5997,42.6312,42.5997,42.6312,73300.0
2010-10-20 11:00:00,54.07,54.1,54.05,54.06,81100.0,42.6312,42.6549,42.6154,42.6233,81100.0
2010-10-20 11:05:00,54.05,54.1,54.05,54.1,70600.0,42.6154,42.6549,42.6154,42.6549,70600.0
2010-10-20 11:10:00,54.1,54.1,54.08,54.09,28700.0,42.6549,42.6549,42.6391,42.647,28700.0
2010-10-20 11:15:00,54.1,54.13,54.05,54.11,34000.0,42.6549,42.6785,42.6154,42.6627,34000.0
2010-10-20 11:20:00,54.1,54.12,54.09,54.1,41400.0,42.6549,42.6706,42.647,42.6549,41400.0
2010-10-20 11:25:00,54.1,54.19,54.1,54.18,29100.0,42.6549,42.7258,42.6549,42.7179,29100.0
2010-10-20 11:30:00,54.18,54.22,54.14,54.14,22000.0,42.7179,42.7495,42.6864,42.6864,22000.0
2010-10-20 11:35:00,54.14,54.18,54.12,54.18,56300.0,42.6864,42.7179,42.6706,42.7179,56300.0
2010-10-20 11:40:00,54.17,54.19,54.12,54.14,105800.0,42.71,42.7258,42.6706,42.6864,105800.0
2010-10-20 11:45:00,54.13,54.26,54.12,54.23,121600.0,42.6785,42.781,42.6706,42.7574,121600.0
2010-10-20 11:50:00,54.23,54.24,54.2,54.23,34900.0,42.7574,42.7652,42.7337,42.7574,34900.0
2010-10-20 11:55:00,54.23,54.24,54.19,54.2,24500.0,42.7574,42.7652,42.7258,42.7337,24500.0
2010-10-20 12:00:00,54.19,54.27,54.18,54.25,48400.0,42.7258,42.7889,42.7179,42.7731,48400.0
2010-10-20 12:05:00,54.25,54.25,54.2,54.21,86700.0,42.7731,42.7731,42.7337,42.7416,86700.0
2010-10-20 12:10:00,54.21,54.25,54.21,54.22,19400.0,42.7416,42.7731,42.7416,42.7495,19400.0
2010-10-20 12:15:00,54.23,54.31,54.22,54.3,39200.0,42.7574,42.8204,42.7495,42.8125,39200.0
2010-10-20 12:20:00,54.29,54.32,54.29,54.29,17800.0,42.8047,42.8283,42.8047,42.8047,17800.0
2010-10-20 12:25:00,54.29,54.3,54.23,54.26,27400.0,42.8047,42.8125,42.7574,42.781,27400.0
2010-10-20 12:30:00,54.26,54.26,54.24,54.26,7100.0,42.781,42.781,42.7652,42.781,7100.0
2010-10-20 12:35:00,54.25,54.26,54.2,54.21,11800.0,42.7731,42.781,42.7337,42.7416,11800.0
2010-10-20 12:40:00,54.21,54.21,54.19,54.2,28400.0,42.7416,42.7416,42.7258,42.7337,28400.0
2010-10-20 12:45:00,54.2,54.24,54.2,54.23,16300.0,42.7337,42.7652,42.7337,42.7574,16300.0
2010-10-20 12:50:00,54.22,54.26,54.21,54.23,11800.0,42.7495,42.781,42.7416,42.7574,11800.0
2010-10-20 12:55:00,54.23,54.23,54.18,54.22,28400.0,42.7574,42.7574,42.7179,42.7495,28400.0
2010-10-20 13:00:00,54.22,54.24,54.2,54.21,50600.0,42.7495,42.7652,42.7337,42.7416,50600.0
2010-10-20 13:05:00,54.22,54.26,54.22,54.24,31100.0,42.7495,42.781,42.7495,42.7652,31100.0
2010-10-20 13:10:00,54.24,54.27,54.21,54.26,97200.0,42.7652,42.7889,42.7416,42.781,97200.0
2010-10-20 13:15:00,54.26,54.3,54.25,54.26,27300.0,42.781,42.8125,42.7731,42.781,27300.0
2010-10-20 13:20:00,54.25,54.29,54.25,54.27,22100.0,42.7731,42.8047,42.7731,42.7889,22100.0
2010-10-20 13:25:00,54.28,54.28,54.23,54.24,26000.0,42.7968,42.7968,42.7574,42.7652,26000.0
2010-10-20 13:30:00,54.23,54.25,54.22,54.23,42300.0,42.7574,42.7731,42.7495,42.7574,42300.0
2010-10-20 13:35:00,54.23,54.23,54.19,54.2,8000.0,42.7574,42.7574,42.7258,42.7337,8000.0
2010-10-20 13:40:00,54.2,54.21,54.15,54.16,78800.0,42.7337,42.7416,42.6943,42.7022,78800.0
2010-10-20 13:45:00,54.16,54.16,54.13,54.14,23800.0,42.7022,42.7022,42.6785,42.6864,23800.0
2010-10-20 13:50:00,54.14,54.16,54.12,54.16,25900.0,42.6864,42.7022,42.6706,42.7022,25900.0
2010-10-20 13:55:00,54.15,54.15,54.13,54.14,10100.0,42.6943,42.6943,42.6785,42.6864,10100.0
2010-10-20 14:00:00,54.13,54.2,54.09,54.09,38800.0,42.6785,42.7337,42.647,42.647,38800.0
2010-10-20 14:05:00,54.09,54.16,54.06,54.1,62000.0,42.647,42.7022,42.6233,42.6549,62000.0
2010-10-20 14:10:00,54.1,54.14,54.09,54.13,23300.0,42.6549,42.6864,42.647,42.6785,23300.0
2010-10-20 14:15:00,54.13,54.23,54.12,54.21,35300.0,42.6785,42.7574,42.6706,42.7416,35300.0
2010-10-20 14:20:00,54.2,54.22,54.15,54.15,15100.0,42.7337,42.7495,42.6943,42.6943,15100.0
2010-10-20 14:25:00,54.15,54.2,54.15,54.16,20900.0,42.6943,42.7337,42.6943,42.7022,20900.0
2010-10-20 14:30:00,54.16,54.22,54.15,54.2,27200.0,42.7022,42.7495,42.6943,42.7337,27200.0
2010-10-20 14:35:00,54.2,54.24,54.18,54.21,31100.0,42.7337,42.7652,42.7179,42.7416,31100.0
2010-10-20 14:40:00,54.21,54.21,54.17,54.18,15900.0,42.7416,42.7416,42.71,42.7179,15900.0
2010-10-20 14:45:00,54.18,54.2,54.15,54.15,30200.0,42.7179,42.7337,42.6943,42.6943,30200.0
2010-10-20 14:50:00,54.15,54.18,54.14,54.17,20400.0,42.6943,42.7179,42.6864,42.71,20400.0
2010-10-20 14:55:00,54.17,54.18,54.15,54.18,26600.0,42.71,42.7179,42.6943,42.7179,26600.0
2010-10-20 15:00:00,54.18,54.18,54.15,54.16,32700.0,42.7179,42.7179,42.6943,42.7022,32700.0
2010-10-20 15:05:00,54.15,54.15,54.12,54.13,48900.0,42.6943,42.6943,42.6706,42.6785,48900.0
2010-10-20 15:10:00,54.13,54.14,54.11,54.12,25500.0,42.6785,42.6864,42.6627,42.6706,25500.0
2010-10-20 15:15:00,54.12,54.18,54.11,54.15,38500.0,42.6706,42.7179,42.6627,42.6943,38500.0
2010-10-20 15:20:00,54.16,54.18,54.14,54.17,58700.0,42.7022,42.7179,42.6864,42.71,58700.0
2010-10-20 15:25:00,54.17,54.18,54.15,54.17,69400.0,42.71,42.7179,42.6943,42.71,69400.0
2010-10-20 15:30:00,54.17,54.17,54.13,54.16,39400.0,42.71,42.71,42.6785,42.7022,39400.0
2010-10-20 15:35:00,54.15,54.15,54.08,54.11,84600.0,42.6943,42.6943,42.6391,42.6627,84600.0
2010-10-20 15:40:00,54.11,54.13,54.08,54.12,59500.0,42.6627,42.6785,42.6391,42.6706,59500.0
2010-10-20 15:45:00,54.12,54.18,54.12,54.14,82200.0,42.6706,42.7179,42.6706,42.6864,82200.0
2010-10-20 15:50:00,54.14,54.18,54.04,54.05,241200.0,42.6864,42.7179,42.6076,42.6154,241200.0
2010-10-20 15:55:00,54.04,54.1,53.98,53.98,154200.0,42.6076,42.6549,42.5602,42.5602,154200.0
2010-10-21 09:30:00,54.34,54.38,54.18,54.2,69200.0,42.8441,42.8756,42.7179,42.7337,69200.0
2010-10-21 09:35:00,54.2,54.33,54.17,54.33,73400.0,42.7337,42.8362,42.71,42.8362,73400.0
2010-10-21 09:40:00,54.32,54.33,54.21,54.22,63500.0,42.8283,42.8362,42.7416,42.7495,63500.0
2010-10-21 09:45:00,54.23,54.23,54.14,54.19,56200.0,42.7574,42.7574,42.6864,42.7258,56200.0
2010-10-21 09:50:00,54.19,54.19,54.14,54.15,36400.0,42.7258,42.7258,42.6864,42.6943,36400.0
2010-10-21 09:55:00,54.15,54.21,54.14,54.2,51600.0,42.6943,42.7416,42.6864,42.7337,51600.0
2010-10-21 10:00:00,54.2,54.22,54.12,54.22,49800.0,42.7337,42.7495,42.6706,42.7495,49800.0
2010-10-21 10:05:00,54.22,54.39,54.16,54.37,81900.0,42.7495,42.8835,42.7022,42.8677,81900.0
2010-10-21 10:10:00,54.37,54.42,54.35,54.41,91700.0,42.8677,42.9072,42.852,42.8993,91700.0
2010-10-21 10:15:00,54.41,54.41,54.35,54.37,90100.0,42.8993,42.8993,42.852,42.8677,90100.0
2010-10-21 10:20:00,54.36,54.41,54.33,54.4,43800.0,42.8599,42.8993,42.8362,42.8914,43800.0
2010-10-21 10:25:00,54.4,54.42,54.35,54.38,74000.0,42.8914,42.9072,42.852,42.8756,74000.0
2010-10-21 10:30:00,54.38,54.41,54.37,54.39,35700.0,42.8756,42.8993,42.8677,42.8835,35700.0
2010-10-21 10:35:00,54.39,54.41,54.37,54.39,59000.0,42.8835,42.8993,42.8677,42.8835,59000.0
2010-10-21 10:40:00,54.39,54.43,54.39,54.41,59400.0,42.8835,42.915,42.8835,42.8993,59400.0
2010-10-21 10:45:00,54.41,54.42,54.38,54.39,30500.0,42.8993,42.9072,42.8756,42.8835,30500.0
2010-10-21 10:50:00,54.39,54.42,54.31,54.31,48600.0,42.8835,42.9072,42.8204,42.8204,48600.0
2010-10-21 10:55:00,54.31,54.37,54.3,54.36,81900.0,42.8204,42.8677,42.8125,42.8599,81900.0
2010-10-21 11:00:00,54.36,54.4,54.34,54.35,28000.0,42.8599,42.8914,42.8441,42.852,28000.0
2010-10-21 11:05:00,54.35,54.39,54.34,54.37,21000.0,42.852,42.8835,42.8441,42.8677,21000.0
2010-10-21 11:10:00,54.36,54.36,54.27,54.33,63300.0,42.8599,42.8599,42.7889,42.8362,63300.0
2010-10-21 11:15:00,54.33,54.41,54.32,54.36,130900.0,42.8362,42.8993,42.8283,42.8599,130900.0
2010-10-21 11:20:00,54.36,54.39,54.3,54.3,20200.0,42.8599,42.8835,42.8125,42.8125,20200.0
2010-10-21 11:25:00,54.31,54.31,54.23,54.28,99600.0,42.8204,42.8204,42.7574,42.7968,99600.0
2010-10-21 11:30:00,54.28,54.33,54.27,54.29,56600.0,42.7968,42.8362,42.7889,42.8047,56600.0
2010-10-21 11:35:00,54.29,54.29,54.1,54.11,72500.0,42.8047,42.8047,42.6549,42.6627,72500.0
2010-10-21 11:40:00,54.11,54.12,54.05,54.07,46400.0,42.6627,42.6706,42.6154,42.6312,46400.0
2010-10-21 11:45:00,54.05,54.14,54.04,54.11,34100.0,42.6154,42.6864,42.6076,42.6627,34100.0
2010-10-21 11:50:00,54.11,54.13,54.06,54.1,13400.0,42.6627,42.6785,42.6233,42.6549,13400.0
2010-10-21 11:55:00,54.1,54.21,54.1,54.19,66300.0,42.6549,42.7416,42.6549,42.7258,66300.0
2010-10-21 12:00:00,54.18,54.2,54.16,54.18,24100.0,42.7179,42.7337,42.7022,42.7179,24100.0
2010-10-21 12:05:00,54.17,54.19,54.1,54.12,31300.0,42.71,42.7258,42.6549,42.6706,31300.0
2010-10-21 12:10:00,54.12,54.16,54.09,54.12,34200.0,42.6706,42.7022,42.647,42.6706,34200.0
2010-10-21 12:15:00,54.12,54.2,54.07,54.19,62600.0,42.6706,42.7337,42.6312,42.7258,62600.0
2010-10-21 12:20:00,54.19,54.2,54.17,54.18,32200.0,42.7258,42.7337,42.71,42.7179,32200.0
2010-10-21 12:25:00,54.18,54.19,54.15,54.19,22100.0,42.7179,42.7258,42.6943,42.7258,22100.0
2010-10-21 12:30:00,54.19,54.19,54.12,54.12,16000.0,42.7258,42.7258,42.6706,42.6706,16000.0
2010-10-21 12:35:00,54.12,54.12,53.99,54.0,74100.0,42.6706,42.6706,42.5681,42.576,74100.0
2010-10-21 12:40:00,53.99,54.05,53.98,54.02,56900.0,42.5681,42.6154,42.5602,42.5918,56900.0
2010-10-21 12:45:00,54.02,54.04,53.99,54.03,36000.0,42.5918,42.6076,42.5681,42.5997,36000.0
2010-10-21 12:50:00,54.03,54.04,53.98,54.0,53000.0,42.5997,42.6076,42.5602,42.576,53000.0
2010-10-21 12:55:00,53.99,54.04,53.99,54.01,30800.0,42.5681,42.6076,42.5681,42.5839,30800.0
2010-10-21 13:00:00,54.01,54.09,54.01,54.09,33800.0,42.5839,42.647,42.5839,42.647,33800.0
2010-10-21 13:05:00,54.08,54.09,54.03,54.06,16300.0,42.6391,42.647,42.5997,42.6233,16300.0
2010-10-21 13:10:00,54.06,54.09,54.02,54.05,156300.0,42.6233,42.647,42.5918,42.6154,156300.0
2010-10-21 13:15:00,54.05,54.05,53.99,54.01,14800.0,42.6154,42.6154,42.5681,42.5839,14800.0
2010-10-21 13:20:00,54.0,54.01,53.97,53.97,13100.0,42.576,42.5839,42.5524,42.5524,13100.0
2010-10-21 13:25:00,53.98,54.0,53.96,54.0,26100.0,42.5602,42.576,42.5445,42.576,26100.0
2010-10-21 13:30:00,53.99,53.99,53.91,53.91,16200.0,42.5681,42.5681,42.5051,42.5051,16200.0
2010-10-21 13:35:00,53.92,53.95,53.92,53.92,7100.0,42.5129,42.5366,42.5129,42.5129,7100.0
2010-10-21 13:40:00,53.93,53.95,53.9,53.91,16600.0,42.5208,42.5366,42.4972,42.5051,16600.0
2010-10-21 13:45:00,53.9,53.92,53.82,53.83,55200.0,42.4972,42.5129,42.4341,42.442,55200.0
2010-10-21 13:50:00,53.84,53.88,53.75,53.77,84300.0,42.4499,42.4814,42.3789,42.3947,84300.0
2010-10-21 13:55:00,53.77,53.79,53.68,53.7,75900.0,42.3947,42.4104,42.3237,42.3395,75900.0
2010-10-21 14:00:00,53.7,53.73,53.66,53.73,63100.0,42.3395,42.3631,42.3079,42.3631,63100.0
2010-10-21 14:05:00,53.74,53.74,53.69,53.73,34000.0,42.371,42.371,42.3316,42.3631,34000.0
2010-10-21 14:10:00,53.74,53.77,53.7,53.73,30100.0,42.371,42.3947,42.3395,42.3631,30100.0
2010-10-21 14:15:00,53.73,53.81,53.69,53.8,22800.0,42.3631,42.4262,42.3316,42.4183,22800.0
2010-10-21 14:20:00,53.81,53.82,53.78,53.81,34700.0,42.4262,42.4341,42.4026,42.4262,34700.0
2010-10-21 14:25:00,53.8,53.89,53.8,53.86,63000.0,42.4183,42.4893,42.4183,42.4656,63000.0
2010-10-21 14:30:00,53.85,53.89,53.84,53.84,14000.0,42.4577,42.4893,42.4499,42.4499,14000.0
2010-10-21 14:35:00,53.84,53.88,53.83,53.86,34900.0,42.4499,42.4814,42.442,42.4656,34900.0
2010-10-21 14:40:00,53.85,53.86,53.84,53.85,46600.0,42.4577,42.4656,42.4499,42.4577,46600.0
2010-10-21 14:45:00,53.86,53.86,53.8,53.8,7500.0,42.4656,42.4656,42.4183,42.4183,7500.0
2010-10-21 14:50:00,53.79,53.88,53.77,53.88,46300.0,42.4104,42.4814,42.3947,42.4814,46300.0
2010-10-21 14:55:00,53.87,53.91,53.86,53.89,21900.0,42.4735,42.5051,42.4656,42.4893,21900.0
2010-10-21 15:00:00,53.9,53.95,53.9,53.92,22300.0,42.4972,42.5366,42.4972,42.5129,22300.0
2010-10-21 15:05:00,53.92,53.93,53.88,53.88,6800.0,42.5129,42.5208,42.4814,42.4814,6800.0
2010-10-21 15:10:00,53.87,53.88,53.83,53.87,24600.0,42.4735,42.4814,42.442,42.4735,24600.0
2010-10-21 15:15:00,53.87,53.97,53.87,53.94,28500.0,42.4735,42.5524,42.4735,42.5287,28500.0
2010-10-21 15:20:00,53.95,54.0,53.94,54.0,38100.0,42.5366,42.576,42.5287,42.576,38100.0
2010-10-21 15:25:00,53.99,54.0,53.94,53.97,26500.0,42.5681,42.576,42.5287,42.5524,26500.0
2010-10-21 15:30:00,53.97,53.99,53.92,53.94,40700.0,42.5524,42.5681,42.5129,42.5287,40700.0
2010-10-21 15:35:00,53.94,53.98,53.94,53.96,70000.0,42.5287,42.5602,42.5287,42.5445,70000.0
2010-10-21 15:40:00,53.97,53.98,53.9,53.94,44300.0,42.5524,42.5602,42.4972,42.5287,44300.0
2010-10-21 15:45:00,53.93,53.96,53.87,53.95,29500.0,42.5208,42.5445,42.4735,42.5366,29500.0
2010-10-21 15:50:00,53.95,53.95,53.9,53.94,74000.0,42.5366,42.5366,42.4972,42.5287,74000.0
2010-10-21 15:55:00,53.94,54.0,53.93,53.95,137400.0,42.5287,42.576,42.5208,42.5366,137400.0
2010-10-22 09:30:00,54.75,54.77,54.63,54.63,80700.0,43.1673,43.1831,43.0727,43.0727,80700.0
2010-10-22 09:35:00,54.63,54.76,54.62,54.75,102300.0,43.0727,43.1752,43.0648,43.1673,102300.0
2010-10-22 09:40:00,54.75,54.77,54.66,54.75,62500.0,43.1673,43.1831,43.0964,43.1673,62500.0
2010-10-22 09:45:00,54.76,54.79,54.71,54.72,46700.0,43.1752,43.1989,43.1358,43.1437,46700.0
2010-10-22 09:50:00,54.71,54.72,54.65,54.65,41100.0,43.1358,43.1437,43.0885,43.0885,41100.0
2010-10-22 09:55:00,54.65,54.69,54.57,54.6,76000.0,43.0885,43.12,43.0254,43.0491,76000.0
2010-10-22 10:00:00,54.59,54.62,54.56,54.6,80300.0,43.0412,43.0648,43.0175,43.0491,80300.0
2010-10-22 10:05:00,54.6,54.62,54.56,54.57,38200.0,43.0491,43.0648,43.0175,43.0254,38200.0
2010-10-22 10:10:00,54.58,54.65,54.54,54.65,50100.0,43.0333,43.0885,43.0018,43.0885,50100.0
2010-10-22 10:15:00,54.64,54.69,54.63,54.69,27300.0,43.0806,43.12,43.0727,43.12,27300.0
2010-10-22 10:20:00,54.69,54.69,54.63,54.63,31600.0,43.12,43.12,43.0727,43.0727,31600.0
2010-10-22 10:25:00,54.63,54.7,54.63,54.7,43600.0,43.0727,43.1279,43.0727,43.1279,43600.0
2010-10-22 10:30:00,54.7,54.71,54.68,54.7,14600.0,43.1279,43.1358,43.1122,43.1279,14600.0
2010-10-22 10:35:00,54.7,54.7,54.66,54.66,25400.0,43.1279,43.1279,43.0964,43.0964,25400.0
2010-10-22 10:40:00,54.66,54.68,54.64,54.67,16700.0,43.0964,43.1122,43.0806,43.1043,16700.0
2010-10-22 10:45:00,54.66,54.71,54.65,54.7,19800.0,43.0964,43.1358,43.0885,43.1279,19800.0
2010-10-22 10:50:00,54.7,54.75,54.7,54.73,25000.0,43.1279,43.1673,43.1279,43.1516,25000.0
2010-10-22 10:55:00,54.73,54.76,54.7,54.7,20800.0,43.1516,43.1752,43.1279,43.1279,20800.0
2010-10-22 11:00:00,54.7,54.72,54.66,54.72,19200.0,43.1279,43.1437,43.0964,43.1437,19200.0
2010-10-22 11:05:00,54.72,54.72,54.64,54.68,20300.0,43.1437,43.1437,43.0806,43.1122,20300.0
2010-10-22 11:10:00,54.68,54.71,54.62,54.62,22200.0,43.1122,43.1358,43.0648,43.0648,22200.0
2010-10-22 11:15:00,54.62,54.64,54.6,54.63,27400.0,43.0648,43.0806,43.0491,43.0727,27400.0
2010-10-22 11:20:00,54.63,54.64,54.6,54.6,24900.0,43.0727,43.0806,43.0491,43.0491,24900.0
2010-10-22 11:25:00,54.6,54.63,54.59,54.63,26000.0,43.0491,43.0727,43.0412,43.0727,26000.0
2010-10-22 11:30:00,54.62,54.71,54.62,54.69,39700.0,43.0648,43.1358,43.0648,43.12,39700.0
2010-10-22 11:35:00,54.69,54.74,54.69,54.74,12100.0,43.12,43.1595,43.12,43.1595,12100.0
2010-10-22 11:40:00,54.73,54.74,54.73,54.73,10000.0,43.1516,43.1595,43.1516,43.1516,10000.0
2010-10-22 11:45:00,54.73,54.75,54.68,54.68,41100.0,43.1516,43.1673,43.1122,43.1122,41100.0
2010-10-22 11:50:00,54.68,54.71,54.66,54.68,17300.0,43.1122,43.1358,43.0964,43.1122,17300.0
2010-10-22 11:55:00,54.68,54.71,54.66,54.66,12600.0,43.1122,43.1358,43.0964,43.0964,12600.0
2010-10-22 12:00:00,54.66,54.68,54.64,54.65,9900.0,43.0964,43.1122,43.0806,43.0885,9900.0
2010-10-22 12:05:00,54.65,54.72,54.64,54.7,15800.0,43.0885,43.1437,43.0806,43.1279,15800.0
2010-10-22 12:10:00,54.71,54.72,54.68,54.68,9000.0,43.1358,43.1437,43.1122,43.1122,9000.0
2010-10-22 12:15:00,54.68,54.69,54.67,54.69,3300.0,43.1122,43.12,43.1043,43.12,3300.0
2010-10-22 12:20:00,54.69,54.71,54.68,54.71,4400.0,43.12,43.1358,43.1122,43.1358,4400.0
2010-10-22 12:25:00,54.7,54.75,54.7,54.75,5400.0,43.1279,43.1673,43.1279,43.1673,5400.0
2010-10-22 12:30:00,54.76,54.77,54.75,54.76,5500.0,43.1752,43.1831,43.1673,43.1752,5500.0
2010-10-22 12:35:00,54.75,54.76,54.73,54.73,3700.0,43.1673,43.1752,43.1516,43.1516,3700.0
2010-10-22 12:40:00,54.74,54.74,54.73,54.74,2000.0,43.1595,43.1595,43.1516,43.1595,2000.0
2010-10-22 12:45:00,54.74,54.78,54.74,54.76,16900.0,43.1595,43.191,43.1595,43.1752,16900.0
2010-10-22 12:50:00,54.75,54.76,54.71,54.71,4600.0,43.1673,43.1752,43.1358,43.1358,4600.0
2010-10-22 12:55:00,54.69,54.72,54.69,54.72,6300.0,43.12,43.1437,43.12,43.1437,6300.0
2010-10-22 13:00:00,54.72,54.75,54.7,54.74,194800.0,43.1437,43.1673,43.1279,43.1595,194800.0
2010-10-22 13:05:00,54.74,54.74,54.72,54.73,12800.0,43.1595,43.1595,43.1437,43.1516,12800.0
2010-10-22 13:10:00,54.73,54.74,54.72,54.74,11500.0,43.1516,43.1595,43.1437,43.1595,11500.0
2010-10-22 13:15:00,54.74,54.77,54.74,54.74,13400.0,43.1595,43.1831,43.1595,43.1595,13400.0
2010-10-22 13:20:00,54.74,54.74,54.7,54.71,8800.0,43.1595,43.1595,43.1279,43.1358,8800.0
2010-10-22 13:25:00,54.72,54.78,54.72,54.78,17700.0,43.1437,43.191,43.1437,43.191,17700.0
2010-10-22 13:30:00,54.77,54.78,54.77,54.78,3600.0,43.1831,43.191,43.1831,43.191,3600.0
2010-10-22 13:35:00,54.77,54.78,54.76,54.77,7400.0,43.1831,43.191,43.1752,43.1831,7400.0
2010-10-22 13:40:00,54.77,54.78,54.76,54.76,4600.0,43.1831,43.191,43.1752,43.1752,4600.0
2010-10-22 13:45:00,54.76,54.77,54.74,54.74,6900.0,43.1752,43.1831,43.1595,43.1595,6900.0
2010-10-22 13:50:00,54.74,54.74,54.68,54.7,28500.0,43.1595,43.1595,43.1122,43.1279,28500.0
2010-10-22 13:55:00,54.69,54.7,54.67,54.67,20400.0,43.12,43.1279,43.1043,43.1043,20400.0
2010-10-22 14:00:00,54.66,54.66,54.62,54.62,35100.0,43.0964,43.0964,43.0648,43.0648,35100.0
2010-10-22 14:05:00,54.63,54.65,54.62,54.65,6300.0,43.0727,43.0885,43.0648,43.0885,6300.0
2010-10-22 14:10:00,54.65,54.67,54.64,54.67,6500.0,43.0885,43.1043,43.0806,43.1043,6500.0
2010-10-22 14:15:00,54.67,54.71,54.67,54.71,12500.0,43.1043,43.1358,43.1043,43.1358,12500.0
2010-10-22 14:20:00,54.7,54.73,54.7,54.72,6000.0,43.1279,43.1516,43.1279,43.1437,6000.0
2010-10-22 14:25:00,54.72,54.76,54.71,54.76,11800.0,43.1437,43.1752,43.1358,43.1752,11800.0
2010-10-22 14:30:00,54.76,54.76,54.69,54.71,10400.0,43.1752,43.1752,43.12,43.1358,10400.0
2010-10-22 14:35:00,54.72,54.74,54.71,54.71,11000.0,43.1437,43.1595,43.1358,43.1358,11000.0
2010-10-22 14:40:00,54.71,54.72,54.69,54.7,10400.0,43.1358,43.1437,43.12,43.1279,10400.0
2010-10-22 14:45:00,54.71,54.73,54.69,54.72,33000.0,43.1358,43.1516,43.12,43.1437,33000.0
2010-10-22 14:50:00,54.72,54.73,54.69,54.69,19700.0,43.1437,43.1516,43.12,43.12,19700.0
2010-10-22 14:55:00,54.7,54.75,54.68,54.72,44100.0,43.1279,43.1673,43.1122,43.1437,44100.0
2010-10-22 15:00:00,54.71,54.76,54.7,54.75,26700.0,43.1358,43.1752,43.1279,43.1673,26700.0
2010-10-22 15:05:00,54.75,54.81,54.74,54.77,36500.0,43.1673,43.2147,43.1595,43.1831,36500.0
2010-10-22 15:10:00,54.77,54.79,54.76,54.78,32900.0,43.1831,43.1989,43.1752,43.191,32900.0
2010-10-22 15:15:00,54.78,54.8,54.7,54.7,49700.0,43.191,43.2068,43.1279,43.1279,49700.0
2010-10-22 15:20:00,54.71,54.74,54.7,54.73,55100.0,43.1358,43.1595,43.1279,43.1516,55100.0
2010-10-22 15:25:00,54.73,54.75,54.71,54.71,18600.0,43.1516,43.1673,43.1358,43.1358,18600.0
2010-10-22 15:30:00,54.71,54.74,54.7,54.72,25100.0,43.1358,43.1595,43.1279,43.1437,25100.0
2010-10-22 15:35:00,54.72,54.75,54.72,54.73,31800.0,43.1437,43.1673,43.1437,43.1516,31800.0
2010-10-22 15:40:00,54.73,54.74,54.7,54.7,50500.0,43.1516,43.1595,43.1279,43.1279,50500.0
2010-10-22 15:45:00,54.71,54.74,54.71,54.71,59900.0,43.1358,43.1595,43.1358,43.1358,59900.0
2010-10-22 15:50:00,54.72,54.74,54.71,54.73,186700.0,43.1437,43.1595,43.1358,43.1516,186700.0
2010-10-22 15:55:00,54.73,54.74,54.7,54.7,170500.0,43.1516,43.1595,43.1279,43.1279,170500.0
2010-10-25 09:30:00,55.6,55.93,55.5,55.88,189800.0,43.8375,44.0977,43.7587,44.0583,189800.0
2010-10-25 09:35:00,55.87,55.91,55.85,55.9,61200.0,44.0504,44.0819,44.0346,44.0741,61200.0
2010-10-25 09:40:00,55.9,55.93,55.89,55.92,64900.0,44.0741,44.0977,44.0662,44.0898,64900.0
2010-10-25 09:45:00,55.92,55.93,55.88,55.9,29100.0,44.0898,44.0977,44.0583,44.0741,29100.0
2010-10-25 09:50:00,55.91,55.97,55.91,55.97,22000.0,44.0819,44.1292,44.0819,44.1292,22000.0
2010-10-25 09:55:00,55.97,56.0,55.97,55.99,26700.0,44.1292,44.1529,44.1292,44.145,26700.0
2010-10-25 10:00:00,55.99,56.02,55.93,55.97,91100.0,44.145,44.1687,44.0977,44.1292,91100.0
2010-10-25 10:05:00,55.97,56.0,55.95,55.95,9200.0,44.1292,44.1529,44.1135,44.1135,9200.0
2010-10-25 10:10:00,55.95,55.99,55.94,55.96,11500.0,44.1135,44.145,44.1056,44.1214,11500.0
2010-10-25 10:15:00,55.97,56.05,55.97,56.02,36300.0,44.1292,44.1923,44.1292,44.1687,36300.0
2010-10-25 10:20:00,56.02,56.02,55.98,55.99,17100.0,44.1687,44.1687,44.1371,44.145,17100.0
2010-10-25 10:25:00,55.99,56.02,55.96,55.97,11300.0,44.145,44.1687,44.1214,44.1292,11300.0
2010-10-25 10:30:00,55.97,56.0,55.91,55.95,36100.0,44.1292,44.1529,44.0819,44.1135,36100.0
2010-10-25 10:35:00,55.94,55.94,55.87,55.91,62500.0,44.1056,44.1056,44.0504,44.0819,62500.0
2010-10-25 10:40:00,55.91,55.93,55.8,55.81,39400.0,44.0819,44.0977,43.9952,44.0031,39400.0
2010-10-25 10:45:00,55.83,55.85,55.83,55.84,17500.0,44.0189,44.0346,44.0189,44.0268,17500.0
2010-10-25 10:50:00,55.84,55.84,55.81,55.84,5400.0,44.0268,44.0268,44.0031,44.0268,5400.0
2010-10-25 10:55:00,55.85,55.89,55.85,55.88,68000.0,44.0346,44.0662,44.0346,44.0583,68000.0
2010-10-25 11:00:00,55.87,55.9,55.82,55.84,22200.0,44.0504,44.0741,44.011,44.0268,22200.0
2010-10-25 11:05:00,55.83,55.86,55.79,55.86,13600.0,44.0189,44.0425,43.9873,44.0425,13600.0
2010-10-25 11:10:00,55.87,55.89,55.85,55.88,5000.0,44.0504,44.0662,44.0346,44.0583,5000.0
2010-10-25 11:15:00,55.89,55.91,55.84,55.91,14200.0,44.0662,44.0819,44.0268,44.0819,14200.0
2010-10-25 11:20:00,55.92,55.93,55.91,55.91,9200.0,44.0898,44.0977,44.0819,44.0819,9200.0
2010-10-25 11:25:00,55.91,55.94,55.89,55.94,19600.0,44.0819,44.1056,44.0662,44.1056,19600.0
2010-10-25 11:30:00,55.93,55.96,55.92,55.93,27000.0,44.0977,44.1214,44.0898,44.0977,27000.0
2010-10-25 11:35:00,55.94,55.94,55.9,55.91,13600.0,44.1056,44.1056,44.0741,44.0819,13600.0
2010-10-25 11:40:00,55.91,55.91,55.88,55.91,13900.0,44.0819,44.0819,44.0583,44.0819,13900.0
2010-10-25 11:45:00,55.91,55.91,55.89,55.9,14300.0,44.0819,44.0819,44.0662,44.0741,14300.0
2010-10-25 11:50:00,55.9,55.91,55.82,55.83,19400.0,44.0741,44.0819,44.011,44.0189,19400.0
2010-10-25 11:55:00,55.82,55.84,55.81,55.84,10600.0,44.011,44.0268,44.0031,44.0268,10600.0
2010-10-25 12:00:00,55.85,55.86,55.83,55.83,8500.0,44.0346,44.0425,44.0189,44.0189,8500.0
2010-10-25 12:05:00,55.84,55.84,55.8,55.82,7500.0,44.0268,44.0268,43.9952,44.011,7500.0
2010-10-25 12:10:00,55.82,55.85,55.82,55.85,7500.0,44.011,44.0346,44.011,44.0346,7500.0
2010-10-25 12:15:00,55.85,55.87,55.8,55.81,14900.0,44.0346,44.0504,43.9952,44.0031,14900.0
2010-10-25 12:20:00,55.81,55.81,55.73,55.76,20900.0,44.0031,44.0031,43.94,43.9637,20900.0
2010-10-25 12:25:00,55.76,55.79,55.73,55.77,18600.0,43.9637,43.9873,43.94,43.9716,18600.0
2010-10-25 12:30:00,55.78,55.78,55.76,55.77,4100.0,43.9794,43.9794,43.9637,43.9716,4100.0
2010-10-25 12:35:00,55.77,55.8,55.77,55.79,27000.0,43.9716,43.9952,43.9716,43.9873,27000.0
2010-10-25 12:40:00,55.79,55.79,55.77,55.78,13800.0,43.9873,43.9873,43.9716,43.9794,13800.0
2010-10-25 12:45:00,55.79,55.82,55.79,55.8,10000.0,43.9873,44.011,43.9873,43.9952,10000.0
2010-10-25 12:50:00,55.81,55.81,55.78,55.79,6700.0,44.0031,44.0031,43.9794,43.9873,6700.0
2010-10-25 12:55:00,55.8,55.83,55.78,55.78,18700.0,43.9952,44.0189,43.9794,43.9794,18700.0
2010-10-25 13:00:00,55.79,55.82,55.76,55.82,11100.0,43.9873,44.011,43.9637,44.011,11100.0
2010-10-25 13:05:00,55.82,55.84,55.79,55.8,25400.0,44.011,44.0268,43.9873,43.9952,25400.0
2010-10-25 13:10:00,55.8,55.81,55.78,55.78,24400.0,43.9952,44.0031,43.9794,43.9794,24400.0
2010-10-25 13:15:00,55.79,55.81,55.78,55.8,85300.0,43.9873,44.0031,43.9794,43.9952,85300.0
2010-10-25 13:20:00,55.8,55.85,55.8,55.83,6000.0,43.9952,44.0346,43.9952,44.0189,6000.0
2010-10-25 13:25:00,55.84,55.88,55.84,55.86,9400.0,44.0268,44.0583,44.0268,44.0425,9400.0
2010-10-25 13:30:00,55.87,55.89,55.85,55.85,7400.0,44.0504,44.0662,44.0346,44.0346,7400.0
2010-10-25 13:35:00,55.84,55.86,55.84,55.84,14800.0,44.0268,44.0425,44.0268,44.0268,14800.0
2010-10-25 13:40:00,55.85,55.86,55.85,55.85,11200.0,44.0346,44.0425,44.0346,44.0346,11200.0
2010-10-25 13:45:00,55.86,55.87,55.85,55.86,8500.0,44.0425,44.0504,44.0346,44.0425,8500.0
2010-10-25 13:50:00,55.85,55.85,55.82,55.82,3400.0,44.0346,44.0346,44.011,44.011,3400.0
2010-10-25 13:55:00,55.83,55.84,55.8,55.83,7900.0,44.0189,44.0268,43.9952,44.0189,7900.0
2010-10-25 14:00:00,55.83,55.85,55.83,55.84,4200.0,44.0189,44.0346,44.0189,44.0268,4200.0
2010-10-25 14:05:00,55.84,55.87,55.84,55.87,6800.0,44.0268,44.0504,44.0268,44.0504,6800.0
2010-10-25 14:10:00,55.87,55.87,55.85,55.85,11700.0,44.0504,44.0504,44.0346,44.0346,11700.0
2010-10-25 14:15:00,55.84,55.86,55.83,55.85,7300.0,44.0268,44.0425,44.0189,44.0346,7300.0
2010-10-25 14:20:00,55.86,55.9,55.86,55.88,13100.0,44.0425,44.0741,44.0425,44.0583,13100.0
2010-10-25 14:25:00,55.88,55.9,55.88,55.9,1900.0,44.0583,44.0741,44.0583,44.0741,1900.0
2010-10-25 14:30:00,55.89,55.93,55.87,55.87,10600.0,44.0662,44.0977,44.0504,44.0504,10600.0
2010-10-25 14:35:00,55.89,55.89,55.79,55.82,37200.0,44.0662,44.0662,43.9873,44.011,37200.0
2010-10-25 14:40:00,55.81,55.81,55.75,55.76,17100.0,44.0031,44.0031,43.9558,43.9637,17100.0
2010-10-25 14:45:00,55.76,55.81,55.76,55.79,13300.0,43.9637,44.0031,43.9637,43.9873,13300.0
2010-10-25 14:50:00,55.79,55.86,55.79,55.86,6700.0,43.9873,44.0425,43.9873,44.0425,6700.0
2010-10-25 14:55:00,55.86,55.86,55.84,55.85,16700.0,44.0425,44.0425,44.0268,44.0346,16700.0
2010-10-25 15:00:00,55.84,55.89,55.84,55.87,26700.0,44.0268,44.0662,44.0268,44.0504,26700.0
2010-10-25 15:05:00,55.88,55.9,55.86,55.89,5800.0,44.0583,44.0741,44.0425,44.0662,5800.0
2010-10-25 15:10:00,55.89,55.89,55.86,55.88,10900.0,44.0662,44.0662,44.0425,44.0583,10900.0
2010-10-25 15:15:00,55.88,55.89,55.86,55.87,26700.0,44.0583,44.0662,44.0425,44.0504,26700.0
2010-10-25 15:20:00,55.87,55.91,55.86,55.91,22900.0,44.0504,44.0819,44.0425,44.0819,22900.0
2010-10-25 15:25:00,55.91,55.94,55.9,55.92,19700.0,44.0819,44.1056,44.0741,44.0898,19700.0
2010-10-25 15:30:00,55.92,55.94,55.87,55.87,16800.0,44.0898,44.1056,44.0504,44.0504,16800.0
2010-10-25 15:35:00,55.87,55.88,55.76,55.76,23500.0,44.0504,44.0583,43.9637,43.9637,23500.0
2010-10-25 15:40:00,55.75,55.86,55.73,55.85,37900.0,43.9558,44.0425,43.94,44.0346,37900.0
2010-10-25 15:45:00,55.84,55.84,55.7,55.72,69400.0,44.0268,44.0268,43.9164,43.9321,69400.0
2010-10-25 15:50:00,55.71,55.76,55.68,55.76,52900.0,43.9243,43.9637,43.9006,43.9637,52900.0
2010-10-25 15:55:00,55.76,55.76,55.64,55.71,133700.0,43.9637,43.9637,43.8691,43.9243,133700.0
2010-10-26 09:30:00,55.25,55.33,55.2,55.23,113400.0,43.5616,43.6246,43.5221,43.5458,113400.0
2010-10-26 09:35:00,55.22,55.25,55.16,55.18,64600.0,43.5379,43.5616,43.4906,43.5064,64600.0
2010-10-26 09:40:00,55.19,55.25,55.17,55.23,44800.0,43.5143,43.5616,43.4985,43.5458,44800.0
2010-10-26 09:45:00,55.22,55.28,55.17,55.26,25000.0,43.5379,43.5852,43.4985,43.5695,25000.0
2010-10-26 09:50:00,55.25,55.26,55.21,55.22,18100.0,43.5616,43.5695,43.53,43.5379,18100.0
2010-10-26 09:55:00,55.21,55.23,55.21,55.21,6800.0,43.53,43.5458,43.53,43.53,6800.0
2010-10-26 10:00:00,55.22,55.34,55.21,55.31,36700.0,43.5379,43.6325,43.53,43.6089,36700.0
2010-10-26 10:05:00,55.31,55.36,55.27,55.36,30400.0,43.6089,43.6483,43.5773,43.6483,30400.0
2010-10-26 10:10:00,55.36,55.38,55.33,55.34,65900.0,43.6483,43.6641,43.6246,43.6325,65900.0
2010-10-26 10:15:00,55.34,55.45,55.34,55.44,29400.0,43.6325,43.7193,43.6325,43.7114,29400.0
2010-10-26 10:20:00,55.45,55.48,55.45,55.47,20900.0,43.7193,43.7429,43.7193,43.735,20900.0
2010-10-26 10:25:00,55.48,55.48,55.42,55.43,12400.0,43.7429,43.7429,43.6956,43.7035,12400.0
2010-10-26 10:30:00,55.43,55.47,55.42,55.46,9700.0,43.7035,43.735,43.6956,43.7271,9700.0
2010-10-26 10:35:00,55.46,55.46,55.35,55.36,24500.0,43.7271,43.7271,43.6404,43.6483,24500.0
2010-10-26 10:40:00,55.37,55.37,55.28,55.3,28000.0,43.6562,43.6562,43.5852,43.601,28000.0
2010-10-26 10:45:00,55.29,55.33,55.29,55.3,42100.0,43.5931,43.6246,43.5931,43.601,42100.0
2010-10-26 10:50:00,55.29,55.33,55.28,55.32,44400.0,43.5931,43.6246,43.5852,43.6168,44400.0
2010-10-26 10:55:00,55.32,55.4,55.32,55.4,8300.0,43.6168,43.6798,43.6168,43.6798,8300.0
2010-10-26 11:00:00,55.4,55.46,55.36,55.37,16800.0,43.6798,43.7271,43.6483,43.6562,16800.0
2010-10-26 11:05:00,55.37,55.37,55.29,55.31,29300.0,43.6562,43.6562,43.5931,43.6089,29300.0
2010-10-26 11:10:00,55.32,55.33,55.29,55.31,7500.0,43.6168,43.6246,43.5931,43.6089,7500.0
2010-10-26 11:15:00,55.33,55.38,55.33,55.36,11900.0,43.6246,43.6641,43.6246,43.6483,11900.0
2010-10-26 11:20:00,55.36,55.43,55.36,55.43,49700.0,43.6483,43.7035,43.6483,43.7035,49700.0
2010-10-26 11:25:00,55.43,55.44,55.41,55.44,14300.0,43.7035,43.7114,43.6877,43.7114,14300.0
2010-10-26 11:30:00,55.43,55.43,55.4,55.4,18600.0,43.7035,43.7035,43.6798,43.6798,18600.0
2010-10-26 11:35:00,55.4,55.43,55.4,55.43,27300.0,43.6798,43.7035,43.6798,43.7035,27300.0
2010-10-26 11:40:00,55.42,55.43,55.4,55.41,24800.0,43.6956,43.7035,43.6798,43.6877,24800.0
2010-10-26 11:45:00,55.4,55.46,55.4,55.44,9100.0,43.6798,43.7271,43.6798,43.7114,9100.0
2010-10-26 11:50:00,55.45,55.47,55.43,55.46,16100.0,43.7193,43.735,43.7035,43.7271,16100.0
2010-10-26 11:55:00,55.46,55.49,55.45,55.49,21200.0,43.7271,43.7508,43.7193,43.7508,21200.0
2010-10-26 12:00:00,55.5,55.5,55.45,55.45,19700.0,43.7587,43.7587,43.7193,43.7193,19700.0
2010-10-26 12:05:00,55.45,55.45,55.43,55.44,10600.0,43.7193,43.7193,43.7035,43.7114,10600.0
2010-10-26 12:10:00,55.45,55.48,55.45,55.48,20400.0,43.7193,43.7429,43.7193,43.7429,20400.0
2010-10-26 12:15:00,55.48,55.49,55.44,55.45,4200.0,43.7429,43.7508,43.7114,43.7193,4200.0
2010-10-26 12:20:00,55.45,55.45,55.43,55.44,7600.0,43.7193,43.7193,43.7035,43.7114,7600.0
2010-10-26 12:25:00,55.44,55.45,55.43,55.44,2500.0,43.7114,43.7193,43.7035,43.7114,2500.0
2010-10-26 12:30:00,55.43,55.44,55.42,55.42,8200.0,43.7035,43.7114,43.6956,43.6956,8200.0
2010-10-26 12:35:00,55.42,55.44,55.42,55.43,4900.0,43.6956,43.7114,43.6956,43.7035,4900.0
2010-10-26 12:40:00,55.42,55.43,55.39,55.39,3600.0,43.6956,43.7035,43.672,43.672,3600.0
2010-10-26 12:45:00,55.39,55.41,55.39,55.39,9300.0,43.672,43.6877,43.672,43.672,9300.0
2010-10-26 12:50:00,55.39,55.42,55.39,55.42,7300.0,43.672,43.6956,43.672,43.6956,7300.0
2010-10-26 12:55:00,55.42,55.44,55.42,55.43,6000.0,43.6956,43.7114,43.6956,43.7035,6000.0
2010-10-26 13:00:00,55.44,55.49,55.44,55.49,21700.0,43.7114,43.7508,43.7114,43.7508,21700.0
2010-10-26 13:05:00,55.5,55.52,55.48,55.51,27100.0,43.7587,43.7744,43.7429,43.7666,27100.0
2010-10-26 13:10:00,55.51,55.54,55.51,55.54,3900.0,43.7666,43.7902,43.7666,43.7902,3900.0
2010-10-26 13:15:00,55.55,55.55,55.51,55.52,4600.0,43.7981,43.7981,43.7666,43.7744,4600.0
2010-10-26 13:20:00,55.5,55.53,55.5,55.53,3300.0,43.7587,43.7823,43.7587,43.7823,3300.0
2010-10-26 13:25:00,55.53,55.53,55.44,55.45,20600.0,43.7823,43.7823,43.7114,43.7193,20600.0
2010-10-26 13:30:00,55.45,55.48,55.44,55.46,6700.0,43.7193,43.7429,43.7114,43.7271,6700.0
2010-10-26 13:35:00,55.46,55.47,55.46,55.46,3100.0,43.7271,43.735,43.7271,43.7271,3100.0
2010-10-26 13:40:00,55.45,55.5,55.45,55.5,2900.0,43.7193,43.7587,43.7193,43.7587,2900.0
2010-10-26 13:45:00,55.5,55.5,55.49,55.49,22600.0,43.7587,43.7587,43.7508,43.7508,22600.0
2010-10-26 13:50:00,55.5,55.51,55.4,55.42,15500.0,43.7587,43.7666,43.6798,43.6956,15500.0
2010-10-26 13:55:00,55.41,55.42,55.38,55.39,10900.0,43.6877,43.6956,43.6641,43.672,10900.0
2010-10-26 14:00:00,55.38,55.42,55.38,55.38,22300.0,43.6641,43.6956,43.6641,43.6641,22300.0
2010-10-26 14:05:00,55.38,55.39,55.32,55.33,13900.0,43.6641,43.672,43.6168,43.6246,13900.0
2010-10-26 14:10:00,55.33,55.36,55.31,55.36,12200.0,43.6246,43.6483,43.6089,43.6483,12200.0
2010-10-26 14:15:00,55.37,55.38,55.35,55.38,11700.0,43.6562,43.6641,43.6404,43.6641,11700.0
2010-10-26 14:20:00,55.38,55.4,55.36,55.37,19500.0,43.6641,43.6798,43.6483,43.6562,19500.0
2010-10-26 14:25:00,55.36,55.39,55.36,55.39,13100.0,43.6483,43.672,43.6483,43.672,13100.0
2010-10-26 14:30:00,55.39,55.39,55.34,55.34,9500.0,43.672,43.672,43.6325,43.6325,9500.0
2010-10-26 14:35:00,55.35,55.41,55.35,55.41,15400.0,43.6404,43.6877,43.6404,43.6877,15400.0
2010-10-26 14:40:00,55.41,55.42,55.4,55.4,10100.0,43.6877,43.6956,43.6798,43.6798,10100.0
2010-10-26 14:45:00,55.38,55.41,55.37,55.41,24900.0,43.6641,43.6877,43.6562,43.6877,24900.0
2010-10-26 14:50:00,55.42,55.44,55.41,55.42,30600.0,43.6956,43.7114,43.6877,43.6956,30600.0
2010-10-26 14:55:00,55.42,55.45,55.39,55.39,8000.0,43.6956,43.7193,43.672,43.672,8000.0
2010-10-26 15:00:00,55.39,55.44,55.39,55.44,7600.0,43.672,43.7114,43.672,43.7114,7600.0
2010-10-26 15:05:00,55.45,55.46,55.4,55.43,40900.0,43.7193,43.7271,43.6798,43.7035,40900.0
2010-10-26 15:10:00,55.43,55.45,55.42,55.44,45900.0,43.7035,43.7193,43.6956,43.7114,45900.0
2010-10-26 15:15:00,55.44,55.52,55.44,55.51,20500.0,43.7114,43.7744,43.7114,43.7666,20500.0
2010-10-26 15:20:00,55.52,55.54,55.49,55.5,10500.0,43.7744,43.7902,43.7508,43.7587,10500.0
2010-10-26 15:25:00,55.5,55.53,55.46,55.47,11600.0,43.7587,43.7823,43.7271,43.735,11600.0
2010-10-26 15:30:00,55.47,55.51,55.45,55.51,21900.0,43.735,43.7666,43.7193,43.7666,21900.0
2010-10-26 15:35:00,55.52,55.52,55.48,55.49,35600.0,43.7744,43.7744,43.7429,43.7508,35600.0
2010-10-26 15:40:00,55.49,55.51,55.49,55.5,48400.0,43.7508,43.7666,43.7508,43.7587,48400.0
2010-10-26 15:45:00,55.5,55.51,55.44,55.48,92500.0,43.7587,43.7666,43.7114,43.7429,92500.0
2010-10-26 15:50:00,55.47,55.5,55.47,55.48,20800.0,43.735,43.7587,43.735,43.7429,20800.0
2010-10-26 15:55:00,55.48,55.5,55.46,55.49,113900.0,43.7429,43.7587,43.7271,43.7508,113900.0
2010-10-27 09:30:00,54.67,54.78,54.44,54.51,70200.0,43.1043,43.191,42.9229,42.9781,70200.0
2010-10-27 09:35:00,54.52,54.57,54.51,54.57,67200.0,42.986,43.0254,42.9781,43.0254,67200.0
2010-10-27 09:40:00,54.55,54.6,54.55,54.56,40600.0,43.0097,43.0491,43.0097,43.0175,40600.0
2010-10-27 09:45:00,54.56,54.56,54.5,54.55,20800.0,43.0175,43.0175,42.9702,43.0097,20800.0
2010-10-27 09:50:00,54.56,54.59,54.5,54.51,52600.0,43.0175,43.0412,42.9702,42.9781,52600.0
2010-10-27 09:55:00,54.51,54.56,54.51,54.53,46800.0,42.9781,43.0175,42.9781,42.9939,46800.0
2010-10-27 10:00:00,54.54,54.61,54.47,54.51,48700.0,43.0018,43.057,42.9466,42.9781,48700.0
2010-10-27 10:05:00,54.52,54.54,54.48,54.51,44700.0,42.986,43.0018,42.9545,42.9781,44700.0
2010-10-27 10:10:00,54.5,54.59,54.49,54.57,36900.0,42.9702,43.0412,42.9624,43.0254,36900.0
2010-10-27 10:15:00,54.57,54.6,54.48,54.5,51600.0,43.0254,43.0491,42.9545,42.9702,51600.0
2010-10-27 10:20:00,54.5,54.5,54.38,54.38,43800.0,42.9702,42.9702,42.8756,42.8756,43800.0
2010-10-27 10:25:00,54.38,54.41,54.31,54.33,68900.0,42.8756,42.8993,42.8204,42.8362,68900.0
2010-10-27 10:30:00,54.33,54.41,54.33,54.4,32700.0,42.8362,42.8993,42.8362,42.8914,32700.0
2010-10-27 10:35:00,54.41,54.42,54.35,54.39,27900.0,42.8993,42.9072,42.852,42.8835,27900.0
2010-10-27 10:40:00,54.4,54.42,54.36,54.38,16900.0,42.8914,42.9072,42.8599,42.8756,16900.0
2010-10-27 10:45:00,54.39,54.39,54.32,54.33,19400.0,42.8835,42.8835,42.8283,42.8362,19400.0
2010-10-27 10:50:00,54.32,54.34,54.26,54.31,33400.0,42.8283,42.8441,42.781,42.8204,33400.0
2010-10-27 10:55:00,54.32,54.32,54.22,54.22,31300.0,42.8283,42.8283,42.7495,42.7495,31300.0
2010-10-27 11:00:00,54.23,54.25,54.19,54.21,41000.0,42.7574,42.7731,42.7258,42.7416,41000.0
2010-10-27 11:05:00,54.22,54.22,54.13,54.16,22600.0,42.7495,42.7495,42.6785,42.7022,22600.0
2010-10-27 11:10:00,54.16,54.21,54.1,54.14,89400.0,42.7022,42.7416,42.6549,42.6864,89400.0
2010-10-27 11:15:00,54.14,54.2,54.14,54.2,29100.0,42.6864,42.7337,42.6864,42.7337,29100.0
2010-10-27 11:20:00,54.19,54.24,54.19,54.24,37100.0,42.7258,42.7652,42.7258,42.7652,37100.0
2010-10-27 11:25:00,54.24,54.24,54.18,54.2,23500.0,42.7652,42.7652,42.7179,42.7337,23500.0
2010-10-27 11:30:00,54.2,54.25,54.18,54.24,17600.0,42.7337,42.7731,42.7179,42.7652,17600.0
2010-10-27 11:35:00,54.24,54.32,54.24,54.29,32600.0,42.7652,42.8283,42.7652,42.8047,32600.0
2010-10-27 11:40:00,54.3,54.33,54.3,54.31,24800.0,42.8125,42.8362,42.8125,42.8204,24800.0
2010-10-27 11:45:00,54.31,54.31,54.27,54.29,13100.0,42.8204,42.8204,42.7889,42.8047,13100.0
2010-10-27 11:50:00,54.29,54.33,54.29,54.31,40100.0,42.8047,42.8362,42.8047,42.8204,40100.0
2010-10-27 11:55:00,54.31,54.31,54.26,54.28,19700.0,42.8204,42.8204,42.781,42.7968,19700.0
2010-10-27 12:00:00,54.28,54.29,54.25,54.26,8100.0,42.7968,42.8047,42.7731,42.781,8100.0
2010-10-27 12:05:00,54.25,54.25,54.22,54.25,8400.0,42.7731,42.7731,42.7495,42.7731,8400.0
2010-10-27 12:10:00,54.25,54.26,54.24,54.25,4100.0,42.7731,42.781,42.7652,42.7731,4100.0
2010-10-27 12:15:00,54.24,54.26,54.22,54.22,6700.0,42.7652,42.781,42.7495,42.7495,6700.0
2010-10-27 12:20:00,54.22,54.23,54.22,54.22,6600.0,42.7495,42.7574,42.7495,42.7495,6600.0
2010-10-27 12:25:00,54.22,54.25,54.22,54.22,18200.0,42.7495,42.7731,42.7495,42.7495,18200.0
2010-10-27 12:30:00,54.23,54.26,54.21,54.23,16800.0,42.7574,42.781,42.7416,42.7574,16800.0
2010-10-27 12:35:00,54.24,54.25,54.23,54.23,7600.0,42.7652,42.7731,42.7574,42.7574,7600.0
2010-10-27 12:40:00,54.24,54.24,54.19,54.2,6000.0,42.7652,42.7652,42.7258,42.7337,6000.0
2010-10-27 12:45:00,54.19,54.24,54.18,54.24,8300.0,42.7258,42.7652,42.7179,42.7652,8300.0
2010-10-27 12:50:00,54.23,54.24,54.22,54.22,1700.0,42.7574,42.7652,42.7495,42.7495,1700.0
2010-10-27 12:55:00,54.22,54.25,54.22,54.24,10100.0,42.7495,42.7731,42.7495,42.7652,10100.0
2010-10-27 13:00:00,54.25,54.28,54.24,54.24,27400.0,42.7731,42.7968,42.7652,42.7652,27400.0
2010-10-27 13:05:00,54.24,54.27,54.23,54.23,6000.0,42.7652,42.7889,42.7574,42.7574,6000.0
2010-10-27 13:10:00,54.23,54.23,54.15,54.15,20400.0,42.7574,42.7574,42.6943,42.6943,20400.0
2010-10-27 13:15:00,54.14,54.15,54.09,54.12,24800.0,42.6864,42.6943,42.647,42.6706,24800.0
2010-10-27 13:20:00,54.12,54.16,54.1,54.16,13000.0,42.6706,42.7022,42.6549,42.7022,13000.0
2010-10-27 13:25:00,54.16,54.19,54.12,54.19,19900.0,42.7022,42.7258,42.6706,42.7258,19900.0
2010-10-27 13:30:00,54.18,54.18,54.14,54.15,23300.0,42.7179,42.7179,42.6864,42.6943,23300.0
2010-10-27 13:35:00,54.16,54.18,54.16,54.18,8600.0,42.7022,42.7179,42.7022,42.7179,8600.0
2010-10-27 13:40:00,54.17,54.21,54.16,54.2,11900.0,42.71,42.7416,42.7022,42.7337,11900.0
2010-10-27 13:45:00,54.21,54.26,54.21,54.26,14600.0,42.7416,42.781,42.7416,42.781,14600.0
2010-10-27 13:50:00,54.25,54.26,54.23,54.24,7900.0,42.7731,42.781,42.7574,42.7652,7900.0
2010-10-27 13:55:00,54.23,54.29,54.23,54.29,20800.0,42.7574,42.8047,42.7574,42.8047,20800.0
2010-10-27 14:00:00,54.29,54.3,54.28,54.3,45600.0,42.8047,42.8125,42.7968,42.8125,45600.0
2010-10-27 14:05:00,54.29,54.32,54.29,54.32,60000.0,42.8047,42.8283,42.8047,42.8283,60000.0
2010-10-27 14:10:00,54.31,54.32,54.3,54.3,10900.0,42.8204,42.8283,42.8125,42.8125,10900.0
2010-10-27 14:15:00,54.3,54.31,54.27,54.28,17800.0,42.8125,42.8204,42.7889,42.7968,17800.0
2010-10-27 14:20:00,54.27,54.27,54.24,54.26,11600.0,42.7889,42.7889,42.7652,42.781,11600.0
2010-10-27 14:25:00,54.26,54.28,54.26,54.27,6400.0,42.781,42.7968,42.781,42.7889,6400.0
2010-10-27 14:30:00,54.26,54.28,54.25,54.28,5500.0,42.781,42.7968,42.7731,42.7968,5500.0
2010-10-27 14:35:00,54.27,54.35,54.24,54.34,27100.0,42.7889,42.852,42.7652,42.8441,27100.0
2010-10-27 14:40:00,54.35,54.39,54.34,54.39,17200.0,42.852,42.8835,42.8441,42.8835,17200.0
2010-10-27 14:45:00,54.38,54.4,54.37,54.39,17800.0,42.8756,42.8914,42.8677,42.8835,17800.0
2010-10-27 14:50:00,54.39,54.41,54.36,54.38,53600.0,42.8835,42.8993,42.8599,42.8756,53600.0
2010-10-27 14:55:00,54.39,54.42,54.36,54.36,17600.0,42.8835,42.9072,42.8599,42.8599,17600.0
2010-10-27 15:00:00,54.37,54.4,54.35,54.35,14800.0,42.8677,42.8914,42.852,42.852,14800.0
2010-10-27 15:05:00,54.36,54.43,54.36,54.41,39000.0,42.8599,42.915,42.8599,42.8993,39000.0
2010-10-27 15:10:00,54.42,54.42,54.37,54.37,22800.0,42.9072,42.9072,42.8677,42.8677,22800.0
2010-10-27 15:15:00,54.37,54.42,54.36,54.39,18900.0,42.8677,42.9072,42.8599,42.8835,18900.0
2010-10-27 15:20:00,54.38,54.47,54.36,54.47,24200.0,42.8756,42.9466,42.8599,42.9466,24200.0
2010-10-27 15:25:00,54.46,54.5,54.44,54.45,14000.0,42.9387,42.9702,42.9229,42.9308,14000.0
2010-10-27 15:30:00,54.45,54.48,54.43,54.46,28300.0,42.9308,42.9545,42.915,42.9387,28300.0
2010-10-27 15:35:00,54.46,54.48,54.44,54.48,81800.0,42.9387,42.9545,42.9229,42.9545,81800.0
2010-10-27 15:40:00,54.47,54.48,54.42,54.43,32000.0,42.9466,42.9545,42.9072,42.915,32000.0
2010-10-27 15:45:00,54.42,54.5,54.4,54.46,56700.0,42.9072,42.9702,42.8914,42.9387,56700.0
2010-10-27 15:50:00,54.46,54.55,54.46,54.51,52400.0,42.9387,43.0097,42.9387,42.9781,52400.0
2010-10-27 15:55:00,54.51,54.54,54.48,54.48,119300.0,42.9781,43.0018,42.9545,42.9545,119300.0
2010-10-28 09:30:00,55.34,55.41,55.31,55.38,52100.0,43.6325,43.6877,43.6089,43.6641,52100.0
2010-10-28 09:35:00,55.37,55.38,55.31,55.38,88100.0,43.6562,43.6641,43.6089,43.6641,88100.0
2010-10-28 09:40:00,55.37,55.37,55.28,55.3,40400.0,43.6562,43.6562,43.5852,43.601,40400.0
2010-10-28 09:45:00,55.29,55.31,55.23,55.23,47300.0,43.5931,43.6089,43.5458,43.5458,47300.0
2010-10-28 09:50:00,55.22,55.25,55.21,55.25,74500.0,43.5379,43.5616,43.53,43.5616,74500.0
2010-10-28 09:55:00,55.25,55.32,55.24,55.24,102000.0,43.5616,43.6168,43.5537,43.5537,102000.0
2010-10-28 10:00:00,55.25,55.28,55.24,55.26,24600.0,43.5616,43.5852,43.5537,43.5695,24600.0
2010-10-28 10:05:00,55.26,55.3,55.22,55.3,21500.0,43.5695,43.601,43.5379,43.601,21500.0
2010-10-28 10:10:00,55.27,55.28,55.23,55.27,21000.0,43.5773,43.5852,43.5458,43.5773,21000.0
2010-10-28 10:15:00,55.25,55.25,55.16,55.17,69500.0,43.5616,43.5616,43.4906,43.4985,69500.0
2010-10-28 10:20:00,55.16,55.17,55.12,55.13,16300.0,43.4906,43.4985,43.4591,43.467,16300.0
2010-10-28 10:25:00,55.12,55.12,55.06,55.08,66100.0,43.4591,43.4591,43.4118,43.4275,66100.0
2010-10-28 10:30:00,55.08,55.11,55.04,55.08,62900.0,43.4275,43.4512,43.396,43.4275,62900.0
2010-10-28 10:35:00,55.09,55.09,54.99,55.01,226100.0,43.4354,43.4354,43.3566,43.3723,226100.0
2010-10-28 10:40:00,55.03,55.1,55.03,55.07,60400.0,43.3881,43.4433,43.3881,43.4196,60400.0
2010-10-28 10:45:00,55.06,55.1,55.02,55.06,26400.0,43.4118,43.4433,43.3802,43.4118,26400.0
2010-10-28 10:50:00,55.06,55.08,55.02,55.06,33100.0,43.4118,43.4275,43.3802,43.4118,33100.0
2010-10-28 10:55:00,55.06,55.1,55.05,55.08,38500.0,43.4118,43.4433,43.4039,43.4275,38500.0
2010-10-28 11:00:00,55.08,55.1,55.05,55.08,25800.0,43.4275,43.4433,43.4039,43.4275,25800.0
2010-10-28 11:05:00,55.09,55.15,55.08,55.15,12800.0,43.4354,43.4827,43.4275,43.4827,12800.0
2010-10-28 11:10:00,55.16,55.19,55.15,55.15,15600.0,43.4906,43.5143,43.4827,43.4827,15600.0
2010-10-28 11:15:00,55.15,55.15,55.09,55.12,46900.0,43.4827,43.4827,43.4354,43.4591,46900.0
2010-10-28 11:20:00,55.12,55.21,55.12,55.21,27800.0,43.4591,43.53,43.4591,43.53,27800.0
2010-10-28 11:25:00,55.21,55.22,55.17,55.17,30500.0,43.53,43.5379,43.4985,43.4985,30500.0
2010-10-28 11:30:00,55.16,55.17,55.13,55.15,13600.0,43.4906,43.4985,43.467,43.4827,13600.0
2010-10-28 11:35:00,55.13,55.16,55.12,55.12,4800.0,43.467,43.4906,43.4591,43.4591,4800.0
2010-10-28 11:40:00,55.12,55.14,55.11,55.14,7000.0,43.4591,43.4748,43.4512,43.4748,7000.0
2010-10-28 11:45:00,55.14,55.15,55.09,55.09,17900.0,43.4748,43.4827,43.4354,43.4354,17900.0
2010-10-28 11:50:00,55.09,55.1,55.07,55.09,6500.0,43.4354,43.4433,43.4196,43.4354,6500.0
2010-10-28 11:55:00,55.07,55.07,55.03,55.04,9100.0,43.4196,43.4196,43.3881,43.396,9100.0
2010-10-28 12:00:00,55.02,55.03,54.96,54.99,27300.0,43.3802,43.3881,43.3329,43.3566,27300.0
2010-10-28 12:05:00,54.99,55.01,54.97,54.99,11700.0,43.3566,43.3723,43.3408,43.3566,11700.0
2010-10-28 12:10:00,55.0,55.01,54.96,54.96,10000.0,43.3645,43.3723,43.3329,43.3329,10000.0
2010-10-28 12:15:00,54.96,55.01,54.96,55.01,9800.0,43.3329,43.3723,43.3329,43.3723,9800.0
2010-10-28 12:20:00,55.0,55.0,54.96,54.96,2600.0,43.3645,43.3645,43.3329,43.3329,2600.0
2010-10-28 12:25:00,54.96,54.97,54.92,54.93,20300.0,43.3329,43.3408,43.3014,43.3093,20300.0
2010-10-28 12:30:00,54.92,54.95,54.91,54.95,9500.0,43.3014,43.325,43.2935,43.325,9500.0
2010-10-28 12:35:00,54.95,54.99,54.95,54.99,25100.0,43.325,43.3566,43.325,43.3566,25100.0
2010-10-28 12:40:00,54.99,55.01,54.99,55.01,3900.0,43.3566,43.3723,43.3566,43.3723,3900.0
2010-10-28 12:45:00,55.01,55.01,54.98,55.0,2500.0,43.3723,43.3723,43.3487,43.3645,2500.0
2010-10-28 12:50:00,55.0,55.02,55.0,55.01,10000.0,43.3645,43.3802,43.3645,43.3723,10000.0
2010-10-28 12:55:00,55.0,55.0,54.95,54.95,15500.0,43.3645,43.3645,43.325,43.325,15500.0
2010-10-28 13:00:00,54.95,55.02,54.94,55.01,12200.0,43.325,43.3802,43.3172,43.3723,12200.0
2010-10-28 13:05:00,55.01,55.07,55.01,55.06,6700.0,43.3723,43.4196,43.3723,43.4118,6700.0
2010-10-28 13:10:00,55.07,55.13,55.07,55.13,7800.0,43.4196,43.467,43.4196,43.467,7800.0
2010-10-28 13:15:00,55.14,55.2,55.14,55.14,11000.0,43.4748,43.5221,43.4748,43.4748,11000.0
2010-10-28 13:20:00,55.13,55.15,55.05,55.05,9500.0,43.467,43.4827,43.4039,43.4039,9500.0
2010-10-28 13:25:00,55.06,55.06,55.03,55.05,5600.0,43.4118,43.4118,43.3881,43.4039,5600.0
2010-10-28 13:30:00,55.06,55.09,55.05,55.05,3700.0,43.4118,43.4354,43.4039,43.4039,3700.0
2010-10-28 13:35:00,55.04,55.09,55.03,55.08,8700.0,43.396,43.4354,43.3881,43.4275,8700.0
2010-10-28 13:40:00,55.09,55.09,55.02,55.05,23100.0,43.4354,43.4354,43.3802,43.4039,23100.0
2010-10-28 13:45:00,55.05,55.05,54.97,55.0,7900.0,43.4039,43.4039,43.3408,43.3645,7900.0
2010-10-28 13:50:00,55.0,55.03,55.0,55.03,8600.0,43.3645,43.3881,43.3645,43.3881,8600.0
2010-10-28 13:55:00,55.05,55.05,55.01,55.04,8900.0,43.4039,43.4039,43.3723,43.396,8900.0
2010-10-28 14:00:00,55.03,55.05,55.02,55.04,10300.0,43.3881,43.4039,43.3802,43.396,10300.0
2010-10-28 14:05:00,55.04,55.12,55.03,55.12,21900.0,43.396,43.4591,43.3881,43.4591,21900.0
2010-10-28 14:10:00,55.12,55.17,55.12,55.16,16600.0,43.4591,43.4985,43.4591,43.4906,16600.0
2010-10-28 14:15:00,55.16,55.16,55.1,55.11,10700.0,43.4906,43.4906,43.4433,43.4512,10700.0
2010-10-28 14:20:00,55.11,55.17,55.07,55.17,15000.0,43.4512,43.4985,43.4196,43.4985,15000.0
2010-10-28 14:25:00,55.17,55.17,55.12,55.13,13100.0,43.4985,43.4985,43.4591,43.467,13100.0
2010-10-28 14:30:00,55.13,55.16,55.11,55.14,7700.0,43.467,43.4906,43.4512,43.4748,7700.0
2010-10-28 14:35:00,55.14,55.14,55.1,55.13,8400.0,43.4748,43.4748,43.4433,43.467,8400.0
2010-10-28 14:40:00,55.13,55.16,55.09,55.16,9900.0,43.467,43.4906,43.4354,43.4906,9900.0
2010-10-28 14:45:00,55.16,55.18,55.11,55.17,19000.0,43.4906,43.5064,43.4512,43.4985,19000.0
2010-10-28 14:50:00,55.17,55.17,55.14,55.14,4200.0,43.4985,43.4985,43.4748,43.4748,4200.0
2010-10-28 14:55:00,55.15,55.18,55.14,55.15,7600.0,43.4827,43.5064,43.4748,43.4827,7600.0
2010-10-28 15:00:00,55.15,55.18,55.13,55.18,7100.0,43.4827,43.5064,43.467,43.5064,7100.0
2010-10-28 15:05:00,55.18,55.22,55.18,55.18,18100.0,43.5064,43.5379,43.5064,43.5064,18100.0
2010-10-28 15:10:00,55.17,55.19,55.14,55.16,20000.0,43.4985,43.5143,43.4748,43.4906,20000.0
2010-10-28 15:15:00,55.16,55.16,55.1,55.12,7100.0,43.4906,43.4906,43.4433,43.4591,7100.0
2010-10-28 15:20:00,55.12,55.12,55.05,55.06,13900.0,43.4591,43.4591,43.4039,43.4118,13900.0
2010-10-28 15:25:00,55.05,55.11,55.05,55.11,22200.0,43.4039,43.4512,43.4039,43.4512,22200.0
2010-10-28 15:30:00,55.11,55.18,55.1,55.16,10400.0,43.4512,43.5064,43.4433,43.4906,10400.0
2010-10-28 15:35:00,55.16,55.2,55.15,55.2,33100.0,43.4906,43.5221,43.4827,43.5221,33100.0
2010-10-28 15:40:00,55.2,55.21,55.14,55.15,24400.0,43.5221,43.53,43.4748,43.4827,24400.0
2010-10-28 15:45:00,55.16,55.18,55.12,55.17,20700.0,43.4906,43.5064,43.4591,43.4985,20700.0
2010-10-28 15:50:00,55.18,55.18,55.12,55.12,22300.0,43.5064,43.5064,43.4591,43.4591,22300.0
2010-10-28 15:55:00,55.12,55.12,55.04,55.04,100000.0,43.4591,43.4591,43.396,43.396,100000.0
2010-10-29 09:30:00,54.16,54.2,54.07,54.19,87400.0,42.7022,42.7337,42.6312,42.7258,87400.0
2010-10-29 09:35:00,54.2,54.24,54.13,54.13,84700.0,42.7337,42.7652,42.6785,42.6785,84700.0
2010-10-29 09:40:00,54.14,54.16,54.1,54.13,80000.0,42.6864,42.7022,42.6549,42.6785,80000.0
2010-10-29 09:45:00,54.13,54.13,54.04,54.11,81800.0,42.6785,42.6785,42.6076,42.6627,81800.0
2010-10-29 09:50:00,54.12,54.13,54.07,54.08,38200.0,42.6706,42.6785,42.6312,42.6391,38200.0
2010-10-29 09:55:00,54.07,54.07,53.98,54.05,52000.0,42.6312,42.6312,42.5602,42.6154,52000.0
2010-10-29 10:00:00,54.04,54.1,54.02,54.09,47600.0,42.6076,42.6549,42.5918,42.647,47600.0
2010-10-29 10:05:00,54.1,54.24,54.09,54.22,83900.0,42.6549,42.7652,42.647,42.7495,83900.0
2010-10-29 10:10:00,54.21,54.23,54.17,54.18,33000.0,42.7416,42.7574,42.71,42.7179,33000.0
2010-10-29 10:15:00,54.18,54.26,54.15,54.21,93000.0,42.7179,42.781,42.6943,42.7416,93000.0
2010-10-29 10:20:00,54.21,54.21,54.17,54.18,13500.0,42.7416,42.7416,42.71,42.7179,13500.0
2010-10-29 10:25:00,54.18,54.25,54.18,54.19,11800.0,42.7179,42.7731,42.7179,42.7258,11800.0
2010-10-29 10:30:00,54.19,54.19,54.12,54.12,11300.0,42.7258,42.7258,42.6706,42.6706,11300.0
2010-10-29 10:35:00,54.12,54.17,54.12,54.13,10200.0,42.6706,42.71,42.6706,42.6785,10200.0
2010-10-29 10:40:00,54.13,54.14,54.09,54.09,10600.0,42.6785,42.6864,42.647,42.647,10600.0
2010-10-29 10:45:00,54.09,54.11,54.06,54.1,21000.0,42.647,42.6627,42.6233,42.6549,21000.0
2010-10-29 10:50:00,54.11,54.13,54.06,54.11,16300.0,42.6627,42.6785,42.6233,42.6627,16300.0
2010-10-29 10:55:00,54.12,54.19,54.11,54.18,32100.0,42.6706,42.7258,42.6627,42.7179,32100.0
2010-10-29 11:00:00,54.19,54.21,54.17,54.18,9500.0,42.7258,42.7416,42.71,42.7179,9500.0
2010-10-29 11:05:00,54.18,54.21,54.16,54.21,26200.0,42.7179,42.7416,42.7022,42.7416,26200.0
2010-10-29 11:10:00,54.2,54.21,54.15,54.15,21700.0,42.7337,42.7416,42.6943,42.6943,21700.0
2010-10-29 11:15:00,54.15,54.17,54.11,54.17,26800.0,42.6943,42.71,42.6627,42.71,26800.0
2010-10-29 11:20:00,54.18,54.19,54.15,54.16,8100.0,42.7179,42.7258,42.6943,42.7022,8100.0
2010-10-29 11:25:00,54.16,54.21,54.15,54.15,24200.0,42.7022,42.7416,42.6943,42.6943,24200.0
2010-10-29 11:30:00,54.15,54.15,54.04,54.06,24700.0,42.6943,42.6943,42.6076,42.6233,24700.0
2010-10-29 11:35:00,54.05,54.09,54.0,54.09,18400.0,42.6154,42.647,42.576,42.647,18400.0
2010-10-29 11:40:00,54.08,54.14,54.06,54.09,15800.0,42.6391,42.6864,42.6233,42.647,15800.0
2010-10-29 11:45:00,54.09,54.09,54.01,54.05,7900.0,42.647,42.647,42.5839,42.6154,7900.0
2010-10-29 11:50:00,54.05,54.08,54.01,54.08,3400.0,42.6154,42.6391,42.5839,42.6391,3400.0
2010-10-29 11:55:00,54.07,54.13,54.07,54.11,8500.0,42.6312,42.6785,42.6312,42.6627,8500.0
2010-10-29 12:00:00,54.11,54.16,54.11,54.15,11900.0,42.6627,42.7022,42.6627,42.6943,11900.0
2010-10-29 12:05:00,54.16,54.19,54.14,54.14,6400.0,42.7022,42.7258,42.6864,42.6864,6400.0
2010-10-29 12:10:00,54.14,54.15,54.12,54.13,7900.0,42.6864,42.6943,42.6706,42.6785,7900.0
2010-10-29 12:15:00,54.14,54.18,54.13,54.17,5200.0,42.6864,42.7179,42.6785,42.71,5200.0
2010-10-29 12:20:00,54.17,54.2,54.17,54.17,7900.0,42.71,42.7337,42.71,42.71,7900.0
2010-10-29 12:25:00,54.17,54.2,54.17,54.19,6200.0,42.71,42.7337,42.71,42.7258,6200.0
2010-10-29 12:30:00,54.19,54.21,54.18,54.21,7200.0,42.7258,42.7416,42.7179,42.7416,7200.0
2010-10-29 12:35:00,54.21,54.21,54.2,54.21,2700.0,42.7416,42.7416,42.7337,42.7416,2700.0
2010-10-29 12:40:00,54.2,54.22,54.2,54.2,1900.0,42.7337,42.7495,42.7337,42.7337,1900.0
2010-10-29 12:45:00,54.2,54.2,54.15,54.16,13800.0,42.7337,42.7337,42.6943,42.7022,13800.0
2010-10-29 12:50:00,54.15,54.19,54.15,54.19,7300.0,42.6943,42.7258,42.6943,42.7258,7300.0
2010-10-29 12:55:00,54.19,54.2,54.19,54.2,700.0,42.7258,42.7337,42.7258,42.7337,700.0
2010-10-29 13:00:00,54.2,54.2,54.17,54.19,9700.0,42.7337,42.7337,42.71,42.7258,9700.0
2010-10-29 13:05:00,54.18,54.2,54.18,54.19,6800.0,42.7179,42.7337,42.7179,42.7258,6800.0
2010-10-29 13:10:00,54.19,54.19,54.15,54.16,43100.0,42.7258,42.7258,42.6943,42.7022,43100.0
2010-10-29 13:15:00,54.16,54.17,54.13,54.16,6500.0,42.7022,42.71,42.6785,42.7022,6500.0
2010-10-29 13:20:00,54.16,54.19,54.16,54.17,29400.0,42.7022,42.7258,42.7022,42.71,29400.0
2010-10-29 13:25:00,54.17,54.18,54.15,54.17,15600.0,42.71,42.7179,42.6943,42.71,15600.0
2010-10-29 13:30:00,54.17,54.18,54.16,54.18,20400.0,42.71,42.7179,42.7022,42.7179,20400.0
2010-10-29 13:35:00,54.19,54.2,54.18,54.19,15200.0,42.7258,42.7337,42.7179,42.7258,15200.0
2010-10-29 13:40:00,54.19,54.19,54.17,54.18,23700.0,42.7258,42.7258,42.71,42.7179,23700.0
2010-10-29 13:45:00,54.19,54.2,54.17,54.2,23400.0,42.7258,42.7337,42.71,42.7337,23400.0
2010-10-29 13:50:00,54.2,54.22,54.19,54.22,16700.0,42.7337,42.7495,42.7258,42.7495,16700.0
2010-10-29 13:55:00,54.22,54.24,54.21,54.22,14500.0,42.7495,42.7652,42.7416,42.7495,14500.0
2010-10-29 14:00:00,54.22,54.23,54.21,54.22,4500.0,42.7495,42.7574,42.7416,42.7495,4500.0
2010-10-29 14:05:00,54.22,54.24,54.21,54.22,8800.0,42.7495,42.7652,42.7416,42.7495,8800.0
2010-10-29 14:10:00,54.23,54.25,54.22,54.22,19300.0,42.7574,42.7731,42.7495,42.7495,19300.0
2010-10-29 14:15:00,54.22,54.23,54.19,54.2,7600.0,42.7495,42.7574,42.7258,42.7337,7600.0
2010-10-29 14:20:00,54.19,54.22,54.17,54.18,8800.0,42.7258,42.7495,42.71,42.7179,8800.0
2010-10-29 14:25:00,54.18,54.19,54.16,54.17,13000.0,42.7179,42.7258,42.7022,42.71,13000.0
2010-10-29 14:30:00,54.17,54.17,54.15,54.16,8100.0,42.71,42.71,42.6943,42.7022,8100.0
2010-10-29 14:35:00,54.16,54.17,54.15,54.16,10700.0,42.7022,42.71,42.6943,42.7022,10700.0
2010-10-29 14:40:00,54.16,54.17,54.16,54.16,3300.0,42.7022,42.71,42.7022,42.7022,3300.0
2010-10-29 14:45:00,54.16,54.18,54.16,54.16,12500.0,42.7022,42.7179,42.7022,42.7022,12500.0
2010-10-29 14:50:00,54.17,54.17,54.13,54.16,22100.0,42.71,42.71,42.6785,42.7022,22100.0
2010-10-29 14:55:00,54.15,54.16,54.13,54.13,6300.0,42.6943,42.7022,42.6785,42.6785,6300.0
2010-10-29 15:00:00,54.13,54.16,54.13,54.15,7800.0,42.6785,42.7022,42.6785,42.6943,7800.0
2010-10-29 15:05:00,54.15,54.16,54.14,54.15,12200.0,42.6943,42.7022,42.6864,42.6943,12200.0
2010-10-29 15:10:00,54.14,54.16,54.12,54.16,9700.0,42.6864,42.7022,42.6706,42.7022,9700.0
2010-10-29 15:15:00,54.15,54.17,54.15,54.16,10700.0,42.6943,42.71,42.6943,42.7022,10700.0
2010-10-29 15:20:00,54.15,54.19,54.15,54.19,13800.0,42.6943,42.7258,42.6943,42.7258,13800.0
2010-10-29 15:25:00,54.19,54.22,54.18,54.22,49400.0,42.7258,42.7495,42.7179,42.7495,49400.0
2010-10-29 15:30:00,54.22,54.26,54.22,54.26,18000.0,42.7495,42.781,42.7495,42.781,18000.0
2010-10-29 15:35:00,54.26,54.3,54.25,54.29,66400.0,42.781,42.8125,42.7731,42.8047,66400.0
2010-10-29 15:40:00,54.29,54.31,54.28,54.3,69700.0,42.8047,42.8204,42.7968,42.8125,69700.0
2010-10-29 15:45:00,54.3,54.31,54.27,54.28,47500.0,42.8125,42.8204,42.7889,42.7968,47500.0
2010-10-29 15:50:00,54.28,54.31,54.25,54.29,61800.0,42.7968,42.8204,42.7731,42.8047,61800.0
2010-10-29 15:55:00,54.29,54.41,54.26,54.38,191900.0,42.8047,42.8993,42.781,42.8756,191900.0
2010-11-01 09:30:00,55.46,55.55,55.43,55.47,74800.0,43.7271,43.7981,43.7035,43.735,74800.0
2010-11-01 09:35:00,55.47,55.55,55.42,55.53,41200.0,43.735,43.7981,43.6956,43.7823,41200.0
2010-11-01 09:40:00,55.53,55.59,55.52,55.59,92600.0,43.7823,43.8296,43.7744,43.8296,92600.0
2010-11-01 09:45:00,55.59,55.63,55.58,55.61,34700.0,43.8296,43.8612,43.8218,43.8454,34700.0
2010-11-01 09:50:00,55.61,55.62,55.56,55.57,51000.0,43.8454,43.8533,43.806,43.8139,51000.0
2010-11-01 09:55:00,55.57,55.57,55.52,55.57,33600.0,43.8139,43.8139,43.7744,43.8139,33600.0
2010-11-01 10:00:00,55.57,55.66,55.57,55.66,75900.0,43.8139,43.8848,43.8139,43.8848,75900.0
2010-11-01 10:05:00,55.67,55.71,55.61,55.61,107600.0,43.8927,43.9243,43.8454,43.8454,107600.0
2010-11-01 10:10:00,55.62,55.66,55.61,55.65,27200.0,43.8533,43.8848,43.8454,43.8769,27200.0
2010-11-01 10:15:00,55.66,55.67,55.61,55.61,31500.0,43.8848,43.8927,43.8454,43.8454,31500.0
2010-11-01 10:20:00,55.61,55.64,55.58,55.62,36300.0,43.8454,43.8691,43.8218,43.8533,36300.0
2010-11-01 10:25:00,55.63,55.63,55.6,55.61,21700.0,43.8612,43.8612,43.8375,43.8454,21700.0
2010-11-01 10:30:00,55.61,55.63,55.58,55.58,16200.0,43.8454,43.8612,43.8218,43.8218,16200.0
2010-11-01 10:35:00,55.58,55.58,55.52,55.58,52200.0,43.8218,43.8218,43.7744,43.8218,52200.0
2010-11-01 10:40:00,55.59,55.61,55.58,55.61,4500.0,43.8296,43.8454,43.8218,43.8454,4500.0
2010-11-01 10:45:00,55.61,55.66,55.59,55.65,14700.0,43.8454,43.8848,43.8296,43.8769,14700.0
2010-11-01 10:50:00,55.66,55.66,55.6,55.6,11300.0,43.8848,43.8848,43.8375,43.8375,11300.0
2010-11-01 10:55:00,55.58,55.61,55.56,55.57,8400.0,43.8218,43.8454,43.806,43.8139,8400.0
2010-11-01 11:00:00,55.58,55.58,55.46,55.49,19500.0,43.8218,43.8218,43.7271,43.7508,19500.0
2010-11-01 11:05:00,55.48,55.49,55.43,55.46,22700.0,43.7429,43.7508,43.7035,43.7271,22700.0
2010-11-01 11:10:00,55.47,55.51,55.46,55.49,24600.0,43.735,43.7666,43.7271,43.7508,24600.0
2010-11-01 11:15:00,55.49,55.5,55.39,55.43,83300.0,43.7508,43.7587,43.672,43.7035,83300.0
2010-11-01 11:20:00,55.42,55.43,55.37,55.38,33000.0,43.6956,43.7035,43.6562,43.6641,33000.0
2010-11-01 11:25:00,55.38,55.42,55.36,55.39,53100.0,43.6641,43.6956,43.6483,43.672,53100.0
2010-11-01 11:30:00,55.4,55.4,55.36,55.37,35800.0,43.6798,43.6798,43.6483,43.6562,35800.0
2010-11-01 11:35:00,55.36,55.38,55.31,55.37,49600.0,43.6483,43.6641,43.6089,43.6562,49600.0
2010-11-01 11:40:00,55.37,55.37,55.33,55.37,12100.0,43.6562,43.6562,43.6246,43.6562,12100.0
2010-11-01 11:45:00,55.38,55.42,55.35,55.41,15200.0,43.6641,43.6956,43.6404,43.6877,15200.0
2010-11-01 11:50:00,55.41,55.46,55.4,55.42,50000.0,43.6877,43.7271,43.6798,43.6956,50000.0
2010-11-01 11:55:00,55.42,55.46,55.41,55.46,22400.0,43.6956,43.7271,43.6877,43.7271,22400.0
2010-11-01 12:00:00,55.46,55.46,55.43,55.44,25100.0,43.7271,43.7271,43.7035,43.7114,25100.0
2010-11-01 12:05:00,55.44,55.44,55.39,55.39,9600.0,43.7114,43.7114,43.672,43.672,9600.0
2010-11-01 12:10:00,55.4,55.4,55.38,55.4,10600.0,43.6798,43.6798,43.6641,43.6798,10600.0
2010-11-01 12:15:00,55.4,55.44,55.4,55.42,10200.0,43.6798,43.7114,43.6798,43.6956,10200.0
2010-11-01 12:20:00,55.42,55.45,55.41,55.44,51600.0,43.6956,43.7193,43.6877,43.7114,51600.0
2010-11-01 12:25:00,55.43,55.43,55.38,55.41,59200.0,43.7035,43.7035,43.6641,43.6877,59200.0
2010-11-01 12:30:00,55.4,55.41,55.38,55.4,24700.0,43.6798,43.6877,43.6641,43.6798,24700.0
2010-11-01 12:35:00,55.4,55.41,55.36,55.38,9600.0,43.6798,43.6877,43.6483,43.6641,9600.0
2010-11-01 12:40:00,55.38,55.38,55.35,55.37,10800.0,43.6641,43.6641,43.6404,43.6562,10800.0
2010-11-01 12:45:00,55.38,55.38,55.32,55.33,18700.0,43.6641,43.6641,43.6168,43.6246,18700.0
2010-11-01 12:50:00,55.32,55.33,55.31,55.33,11900.0,43.6168,43.6246,43.6089,43.6246,11900.0
2010-11-01 12:55:00,55.32,55.34,55.32,55.34,3800.0,43.6168,43.6325,43.6168,43.6325,3800.0
2010-11-01 13:00:00,55.34,55.39,55.34,55.36,13900.0,43.6325,43.672,43.6325,43.6483,13900.0
2010-11-01 13:05:00,55.35,55.38,55.31,55.36,7200.0,43.6404,43.6641,43.6089,43.6483,7200.0
2010-11-01 13:10:00,55.37,55.38,55.36,55.38,3000.0,43.6562,43.6641,43.6483,43.6641,3000.0
2010-11-01 13:15:00,55.37,55.38,55.35,55.37,3500.0,43.6562,43.6641,43.6404,43.6562,3500.0
2010-11-01 13:20:00,55.37,55.37,55.33,55.35,3200.0,43.6562,43.6562,43.6246,43.6404,3200.0
2010-11-01 13:25:00,55.35,55.38,55.31,55.38,18900.0,43.6404,43.6641,43.6089,43.6641,18900.0
2010-11-01 13:30:00,55.38,55.4,55.36,55.4,16500.0,43.6641,43.6798,43.6483,43.6798,16500.0
2010-11-01 13:35:00,55.39,55.43,55.38,55.42,9600.0,43.672,43.7035,43.6641,43.6956,9600.0
2010-11-01 13:40:00,55.42,55.43,55.42,55.43,5100.0,43.6956,43.7035,43.6956,43.7035,5100.0
2010-11-01 13:45:00,55.43,55.45,55.43,55.45,3600.0,43.7035,43.7193,43.7035,43.7193,3600.0
2010-11-01 13:50:00,55.45,55.46,55.42,55.42,3000.0,43.7193,43.7271,43.6956,43.6956,3000.0
2010-11-01 13:55:00,55.43,55.43,55.38,55.38,5100.0,43.7035,43.7035,43.6641,43.6641,5100.0
2010-11-01 14:00:00,55.39,55.39,55.37,55.37,6100.0,43.672,43.672,43.6562,43.6562,6100.0
2010-11-01 14:05:00,55.37,55.38,55.37,55.38,7100.0,43.6562,43.6641,43.6562,43.6641,7100.0
2010-11-01 14:10:00,55.38,55.38,55.35,55.35,6400.0,43.6641,43.6641,43.6404,43.6404,6400.0
2010-11-01 14:15:00,55.35,55.35,55.32,55.34,6400.0,43.6404,43.6404,43.6168,43.6325,6400.0
2010-11-01 14:20:00,55.35,55.4,55.35,55.37,4900.0,43.6404,43.6798,43.6404,43.6562,4900.0
2010-11-01 14:25:00,55.37,55.38,55.34,55.34,8300.0,43.6562,43.6641,43.6325,43.6325,8300.0
2010-11-01 14:30:00,55.34,55.36,55.33,55.35,10000.0,43.6325,43.6483,43.6246,43.6404,10000.0
2010-11-01 14:35:00,55.34,55.34,55.26,55.26,6600.0,43.6325,43.6325,43.5695,43.5695,6600.0
2010-11-01 14:40:00,55.25,55.28,55.23,55.28,20400.0,43.5616,43.5852,43.5458,43.5852,20400.0
2010-11-01 14:45:00,55.28,55.28,55.2,55.2,14800.0,43.5852,43.5852,43.5221,43.5221,14800.0
2010-11-01 14:50:00,55.21,55.26,55.21,55.25,14500.0,43.53,43.5695,43.53,43.5616,14500.0
2010-11-01 14:55:00,55.25,55.26,55.22,55.26,13800.0,43.5616,43.5695,43.5379,43.5695,13800.0
2010-11-01 15:00:00,55.25,55.25,55.2,55.21,4700.0,43.5616,43.5616,43.5221,43.53,4700.0
2010-11-01 15:05:00,55.21,55.21,55.09,55.12,48600.0,43.53,43.53,43.4354,43.4591,48600.0
2010-11-01 15:10:00,55.12,55.13,55.07,55.1,25500.0,43.4591,43.467,43.4196,43.4433,25500.0
2010-11-01 15:15:00,55.1,55.12,55.07,55.08,21300.0,43.4433,43.4591,43.4196,43.4275,21300.0
2010-11-01 15:20:00,55.06,55.11,55.04,55.11,10800.0,43.4118,43.4512,43.396,43.4512,10800.0
2010-11-01 15:25:00,55.13,55.19,55.13,55.17,22600.0,43.467,43.5143,43.467,43.4985,22600.0
2010-11-01 15:30:00,55.18,55.22,55.17,55.2,14200.0,43.5064,43.5379,43.4985,43.5221,14200.0
2010-11-01 15:35:00,55.18,55.19,55.15,55.17,12400.0,43.5064,43.5143,43.4827,43.4985,12400.0
2010-11-01 15:40:00,55.17,55.21,55.17,55.2,34200.0,43.4985,43.53,43.4985,43.5221,34200.0
2010-11-01 15:45:00,55.21,55.28,55.21,55.25,43200.0,43.53,43.5852,43.53,43.5616,43200.0
2010-11-01 15:50:00,55.25,55.27,55.2,55.27,63900.0,43.5616,43.5773,43.5221,43.5773,63900.0
2010-11-01 15:55:00,55.27,55.35,55.27,55.35,124700.0,43.5773,43.6404,43.5773,43.6404,124700.0
2010-11-02 09:30:00,56.03,56.07,55.89,56.02,89100.0,44.1766,44.2081,44.0662,44.1687,89100.0
2010-11-02 09:35:00,56.02,56.06,55.97,55.98,42600.0,44.1687,44.2002,44.1292,44.1371,42600.0
2010-11-02 09:40:00,55.98,56.05,55.97,56.05,31500.0,44.1371,44.1923,44.1292,44.1923,31500.0
2010-11-02 09:45:00,56.05,56.08,56.02,56.05,32600.0,44.1923,44.216,44.1687,44.1923,32600.0
2010-11-02 09:50:00,56.05,56.09,56.02,56.05,41200.0,44.1923,44.2239,44.1687,44.1923,41200.0
2010-11-02 09:55:00,56.05,56.08,56.01,56.05,17900.0,44.1923,44.216,44.1608,44.1923,17900.0
2010-11-02 10:00:00,56.04,56.1,56.04,56.04,27600.0,44.1844,44.2317,44.1844,44.1844,27600.0
2010-11-02 10:05:00,56.05,56.08,56.05,56.07,18900.0,44.1923,44.216,44.1923,44.2081,18900.0
2010-11-02 10:10:00,56.05,56.05,55.97,55.98,15500.0,44.1923,44.1923,44.1292,44.1371,15500.0
2010-11-02 10:15:00,55.97,56.0,55.93,56.0,36000.0,44.1292,44.1529,44.0977,44.1529,36000.0
2010-11-02 10:20:00,56.0,56.04,56.0,56.03,41100.0,44.1529,44.1844,44.1529,44.1766,41100.0
2010-11-02 10:25:00,56.02,56.05,56.01,56.03,15400.0,44.1687,44.1923,44.1608,44.1766,15400.0
2010-11-02 10:30:00,56.04,56.04,55.96,55.96,18800.0,44.1844,44.1844,44.1214,44.1214,18800.0
2010-11-02 10:35:00,55.96,55.98,55.95,55.98,8400.0,44.1214,44.1371,44.1135,44.1371,8400.0
2010-11-02 10:40:00,55.98,56.03,55.98,56.03,10200.0,44.1371,44.1766,44.1371,44.1766,10200.0
2010-11-02 10:45:00,56.03,56.05,56.01,56.04,15000.0,44.1766,44.1923,44.1608,44.1844,15000.0
2010-11-02 10:50:00,56.04,56.05,56.02,56.05,24000.0,44.1844,44.1923,44.1687,44.1923,24000.0
2010-11-02 10:55:00,56.04,56.05,56.02,56.04,28700.0,44.1844,44.1923,44.1687,44.1844,28700.0
2010-11-02 11:00:00,56.05,56.05,56.03,56.04,17400.0,44.1923,44.1923,44.1766,44.1844,17400.0
2010-11-02 11:05:00,56.04,56.1,56.04,56.1,28800.0,44.1844,44.2317,44.1844,44.2317,28800.0
2010-11-02 11:10:00,56.09,56.1,56.07,56.09,18000.0,44.2239,44.2317,44.2081,44.2239,18000.0
2010-11-02 11:15:00,56.1,56.12,56.08,56.11,59200.0,44.2317,44.2475,44.216,44.2396,59200.0
2010-11-02 11:20:00,56.12,56.12,56.09,56.09,25300.0,44.2475,44.2475,44.2239,44.2239,25300.0
2010-11-02 11:25:00,56.09,56.09,56.08,56.09,4000.0,44.2239,44.2239,44.216,44.2239,4000.0
2010-11-02 11:30:00,56.09,56.1,56.07,56.1,8800.0,44.2239,44.2317,44.2081,44.2317,8800.0
2010-11-02 11:35:00,56.09,56.11,56.08,56.09,22900.0,44.2239,44.2396,44.216,44.2239,22900.0
2010-11-02 11:40:00,56.09,56.09,56.06,56.08,5300.0,44.2239,44.2239,44.2002,44.216,5300.0
2010-11-02 11:45:00,56.07,56.08,56.06,56.06,3400.0,44.2081,44.216,44.2002,44.2002,3400.0
2010-11-02 11:50:00,56.06,56.11,56.06,56.11,21500.0,44.2002,44.2396,44.2002,44.2396,21500.0
2010-11-02 11:55:00,56.1,56.12,56.09,56.11,9300.0,44.2317,44.2475,44.2239,44.2396,9300.0
2010-11-02 12:00:00,56.11,56.11,56.09,56.1,17400.0,44.2396,44.2396,44.2239,44.2317,17400.0
2010-11-02 12:05:00,56.1,56.11,56.09,56.11,3900.0,44.2317,44.2396,44.2239,44.2396,3900.0
2010-11-02 12:10:00,56.11,56.11,56.08,56.09,6400.0,44.2396,44.2396,44.216,44.2239,6400.0
2010-11-02 12:15:00,56.1,56.13,56.1,56.13,17400.0,44.2317,44.2554,44.2317,44.2554,17400.0
2010-11-02 12:20:00,56.13,56.14,56.12,56.12,15000.0,44.2554,44.2633,44.2475,44.2475,15000.0
2010-11-02 12:25:00,56.12,56.12,56.11,56.12,11300.0,44.2475,44.2475,44.2396,44.2475,11300.0
2010-11-02 12:30:00,56.11,56.13,56.11,56.12,2700.0,44.2396,44.2554,44.2396,44.2475,2700.0
2010-11-02 12:35:00,56.12,56.12,56.11,56.12,9000.0,44.2475,44.2475,44.2396,44.2475,9000.0
2010-11-02 12:40:00,56.13,56.16,56.13,56.16,11400.0,44.2554,44.2791,44.2554,44.2791,11400.0
2010-11-02 12:45:00,56.16,56.17,56.15,56.16,35000.0,44.2791,44.2869,44.2712,44.2791,35000.0
2010-11-02 12:50:00,56.16,56.16,56.15,56.16,1800.0,44.2791,44.2791,44.2712,44.2791,1800.0
2010-11-02 12:55:00,56.16,56.16,56.15,56.15,2800.0,44.2791,44.2791,44.2712,44.2712,2800.0
2010-11-02 13:00:00,56.16,56.16,56.15,56.16,11000.0,44.2791,44.2791,44.2712,44.2791,11000.0
2010-11-02 13:05:00,56.16,56.18,56.16,56.17,7800.0,44.2791,44.2948,44.2791,44.2869,7800.0
2010-11-02 13:10:00,56.18,56.18,56.16,56.16,4800.0,44.2948,44.2948,44.2791,44.2791,4800.0
2010-11-02 13:15:00,56.16,56.17,56.13,56.14,5900.0,44.2791,44.2869,44.2554,44.2633,5900.0
2010-11-02 13:20:00,56.13,56.15,56.13,56.14,5000.0,44.2554,44.2712,44.2554,44.2633,5000.0
2010-11-02 13:25:00,56.14,56.15,56.13,56.14,5200.0,44.2633,44.2712,44.2554,44.2633,5200.0
2010-11-02 13:30:00,56.16,56.16,56.15,56.16,6900.0,44.2791,44.2791,44.2712,44.2791,6900.0
2010-11-02 13:35:00,56.16,56.16,56.15,56.16,2300.0,44.2791,44.2791,44.2712,44.2791,2300.0
2010-11-02 13:40:00,56.16,56.16,56.15,56.16,13200.0,44.2791,44.2791,44.2712,44.2791,13200.0
2010-11-02 13:45:00,56.16,56.17,56.15,56.16,19400.0,44.2791,44.2869,44.2712,44.2791,19400.0
2010-11-02 13:50:00,56.18,56.18,56.17,56.18,4800.0,44.2948,44.2948,44.2869,44.2948,4800.0
2010-11-02 13:55:00,56.18,56.2,56.17,56.19,8800.0,44.2948,44.3106,44.2869,44.3027,8800.0
2010-11-02 14:00:00,56.18,56.2,56.17,56.17,5800.0,44.2948,44.3106,44.2869,44.2869,5800.0
2010-11-02 14:05:00,56.17,56.18,56.16,56.18,3400.0,44.2869,44.2948,44.2791,44.2948,3400.0
2010-11-02 14:10:00,56.18,56.18,56.16,56.17,3900.0,44.2948,44.2948,44.2791,44.2869,3900.0
2010-11-02 14:15:00,56.16,56.17,56.13,56.13,4400.0,44.2791,44.2869,44.2554,44.2554,4400.0
2010-11-02 14:20:00,56.13,56.14,56.11,56.14,5800.0,44.2554,44.2633,44.2396,44.2633,5800.0
2010-11-02 14:25:00,56.14,56.16,56.14,56.15,7800.0,44.2633,44.2791,44.2633,44.2712,7800.0
2010-11-02 14:30:00,56.16,56.16,56.13,56.13,4800.0,44.2791,44.2791,44.2554,44.2554,4800.0
2010-11-02 14:35:00,56.13,56.15,56.12,56.12,12600.0,44.2554,44.2712,44.2475,44.2475,12600.0
2010-11-02 14:40:00,56.12,56.13,56.09,56.09,5900.0,44.2475,44.2554,44.2239,44.2239,5900.0
2010-11-02 14:45:00,56.09,56.1,56.08,56.08,3900.0,44.2239,44.2317,44.216,44.216,3900.0
2010-11-02 14:50:00,56.09,56.11,56.07,56.09,57900.0,44.2239,44.2396,44.2081,44.2239,57900.0
2010-11-02 14:55:00,56.09,56.09,56.03,56.04,58200.0,44.2239,44.2239,44.1766,44.1844,58200.0
2010-11-02 15:00:00,56.04,56.08,56.04,56.06,21000.0,44.1844,44.216,44.1844,44.2002,21000.0
2010-11-02 15:05:00,56.07,56.07,56.03,56.05,7100.0,44.2081,44.2081,44.1766,44.1923,7100.0
2010-11-02 15:10:00,56.05,56.07,56.03,56.07,12600.0,44.1923,44.2081,44.1766,44.2081,12600.0
2010-11-02 15:15:00,56.07,56.11,56.05,56.11,21700.0,44.2081,44.2396,44.1923,44.2396,21700.0
2010-11-02 15:20:00,56.1,56.11,56.09,56.09,10200.0,44.2317,44.2396,44.2239,44.2239,10200.0
2010-11-02 15:25:00,56.09,56.1,56.07,56.08,15700.0,44.2239,44.2317,44.2081,44.216,15700.0
2010-11-02 15:30:00,56.08,56.08,56.03,56.04,22900.0,44.216,44.216,44.1766,44.1844,22900.0
2010-11-02 15:35:00,56.04,56.06,56.02,56.02,30000.0,44.1844,44.2002,44.1687,44.1687,30000.0
2010-11-02 15:40:00,56.01,56.04,56.0,56.02,44800.0,44.1608,44.1844,44.1529,44.1687,44800.0
2010-11-02 15:45:00,56.02,56.1,56.01,56.09,45900.0,44.1687,44.2317,44.1608,44.2239,45900.0
2010-11-02 15:50:00,56.1,56.12,56.06,56.09,67800.0,44.2317,44.2475,44.2002,44.2239,67800.0
2010-11-02 15:55:00,56.1,56.1,55.95,56.04,124200.0,44.2317,44.2317,44.1135,44.1844,124200.0
2010-11-03 09:30:00,56.63,56.63,56.42,56.59,142700.0,44.6496,44.6496,44.484,44.6181,142700.0
2010-11-03 09:35:00,56.59,56.6,56.46,56.54,83200.0,44.6181,44.626,44.5156,44.5787,83200.0
2010-11-03 09:40:00,56.55,56.55,56.47,56.52,36700.0,44.5865,44.5865,44.5235,44.5629,36700.0
2010-11-03 09:45:00,56.51,56.53,56.5,56.52,26300.0,44.555,44.5708,44.5471,44.5629,26300.0
2010-11-03 09:50:00,56.53,56.56,56.51,56.53,27300.0,44.5708,44.5944,44.555,44.5708,27300.0
2010-11-03 09:55:00,56.53,56.57,56.53,56.57,12700.0,44.5708,44.6023,44.5708,44.6023,12700.0
2010-11-03 10:00:00,56.57,56.62,56.54,56.59,62300.0,44.6023,44.6417,44.5787,44.6181,62300.0
2010-11-03 10:05:00,56.6,56.67,56.58,56.66,44600.0,44.626,44.6812,44.6102,44.6733,44600.0
2010-11-03 10:10:00,56.66,56.69,56.65,56.66,52600.0,44.6733,44.6969,44.6654,44.6733,52600.0
2010-11-03 10:15:00,56.67,56.68,56.66,56.66,16300.0,44.6812,44.689,44.6733,44.6733,16300.0
2010-11-03 10:20:00,56.66,56.7,56.66,56.67,39300.0,44.6733,44.7048,44.6733,44.6812,39300.0
2010-11-03 10:25:00,56.67,56.67,56.63,56.63,36900.0,44.6812,44.6812,44.6496,44.6496,36900.0
2010-11-03 10:30:00,56.64,56.68,56.63,56.66,49600.0,44.6575,44.689,44.6496,44.6733,49600.0
2010-11-03 10:35:00,56.65,56.67,56.64,56.66,27400.0,44.6654,44.6812,44.6575,44.6733,27400.0
2010-11-03 10:40:00,56.66,56.66,56.59,56.59,40900.0,44.6733,44.6733,44.6181,44.6181,40900.0
2010-11-03 10:45:00,56.58,56.59,56.54,56.54,17300.0,44.6102,44.6181,44.5787,44.5787,17300.0
2010-11-03 10:50:00,56.55,56.57,56.54,56.56,17300.0,44.5865,44.6023,44.5787,44.5944,17300.0
2010-11-03 10:55:00,56.55,56.56,56.53,56.53,25100.0,44.5865,44.5944,44.5708,44.5708,25100.0
2010-11-03 11:00:00,56.54,56.57,56.51,56.57,75100.0,44.5787,44.6023,44.555,44.6023,75100.0
2010-11-03 11:05:00,56.55,56.56,56.5,56.51,48700.0,44.5865,44.5944,44.5471,44.555,48700.0
2010-11-03 11:10:00,56.5,56.51,56.44,56.45,114700.0,44.5471,44.555,44.4998,44.5077,114700.0
2010-11-03 11:15:00,56.45,56.49,56.41,56.44,89500.0,44.5077,44.5392,44.4762,44.4998,89500.0
2010-11-03 11:20:00,56.45,56.47,56.43,56.47,15100.0,44.5077,44.5235,44.4919,44.5235,15100.0
2010-11-03 11:25:00,56.47,56.47,56.41,56.46,24200.0,44.5235,44.5235,44.4762,44.5156,24200.0
2010-11-03 11:30:00,56.46,56.47,56.45,56.47,9500.0,44.5156,44.5235,44.5077,44.5235,9500.0
2010-11-03 11:35:00,56.46,56.53,56.46,56.52,19600.0,44.5156,44.5708,44.5156,44.5629,19600.0
2010-11-03 11:40:00,56.53,56.54,56.51,56.51,19800.0,44.5708,44.5787,44.555,44.555,19800.0
2010-11-03 11:45:00,56.5,56.52,56.48,56.49,9600.0,44.5471,44.5629,44.5314,44.5392,9600.0
2010-11-03 11:50:00,56.5,56.51,56.47,56.47,3700.0,44.5471,44.555,44.5235,44.5235,3700.0
2010-11-03 11:55:00,56.47,56.5,56.47,56.49,7900.0,44.5235,44.5471,44.5235,44.5392,7900.0
2010-11-03 12:00:00,56.5,56.5,56.4,56.41,64700.0,44.5471,44.5471,44.4683,44.4762,64700.0
2010-11-03 12:05:00,56.41,56.47,56.41,56.47,19600.0,44.4762,44.5235,44.4762,44.5235,19600.0
2010-11-03 12:10:00,56.47,56.47,56.45,56.47,18100.0,44.5235,44.5235,44.5077,44.5235,18100.0
2010-11-03 12:15:00,56.47,56.48,56.45,56.47,6500.0,44.5235,44.5314,44.5077,44.5235,6500.0
2010-11-03 12:20:00,56.47,56.47,56.4,56.4,24500.0,44.5235,44.5235,44.4683,44.4683,24500.0
2010-11-03 12:25:00,56.41,56.45,56.41,56.45,11800.0,44.4762,44.5077,44.4762,44.5077,11800.0
2010-11-03 12:30:00,56.45,56.5,56.45,56.5,12300.0,44.5077,44.5471,44.5077,44.5471,12300.0
2010-11-03 12:35:00,56.51,56.51,56.46,56.47,10400.0,44.555,44.555,44.5156,44.5235,10400.0
2010-11-03 12:40:00,56.48,56.49,56.44,56.47,6700.0,44.5314,44.5392,44.4998,44.5235,6700.0
2010-11-03 12:45:00,56.46,56.48,56.45,56.45,8300.0,44.5156,44.5314,44.5077,44.5077,8300.0
2010-11-03 12:50:00,56.44,56.46,56.44,56.45,4300.0,44.4998,44.5156,44.4998,44.5077,4300.0
2010-11-03 12:55:00,56.47,56.48,56.45,56.46,9300.0,44.5235,44.5314,44.5077,44.5156,9300.0
2010-11-03 13:00:00,56.46,56.52,56.46,56.51,8900.0,44.5156,44.5629,44.5156,44.555,8900.0
2010-11-03 13:05:00,56.52,56.53,56.49,56.49,24600.0,44.5629,44.5708,44.5392,44.5392,24600.0
2010-11-03 13:10:00,56.49,56.49,56.48,56.48,4800.0,44.5392,44.5392,44.5314,44.5314,4800.0
2010-11-03 13:15:00,56.48,56.49,56.44,56.44,13000.0,44.5314,44.5392,44.4998,44.4998,13000.0
2010-11-03 13:20:00,56.44,56.46,56.43,56.45,7300.0,44.4998,44.5156,44.4919,44.5077,7300.0
2010-11-03 13:25:00,56.45,56.45,56.41,56.41,7500.0,44.5077,44.5077,44.4762,44.4762,7500.0
2010-11-03 13:30:00,56.42,56.45,56.42,56.44,7400.0,44.484,44.5077,44.484,44.4998,7400.0
2010-11-03 13:35:00,56.45,56.46,56.41,56.42,13000.0,44.5077,44.5156,44.4762,44.484,13000.0
2010-11-03 13:40:00,56.42,56.43,56.4,56.42,10500.0,44.484,44.4919,44.4683,44.484,10500.0
2010-11-03 13:45:00,56.43,56.45,56.42,56.45,5200.0,44.4919,44.5077,44.484,44.5077,5200.0
2010-11-03 13:50:00,56.44,56.45,56.44,56.44,5700.0,44.4998,44.5077,44.4998,44.4998,5700.0
2010-11-03 13:55:00,56.45,56.45,56.42,56.43,13100.0,44.5077,44.5077,44.484,44.4919,13100.0
2010-11-03 14:00:00,56.42,56.47,56.41,56.47,29700.0,44.484,44.5235,44.4762,44.5235,29700.0
2010-11-03 14:05:00,56.48,56.5,56.43,56.44,29700.0,44.5314,44.5471,44.4919,44.4998,29700.0
2010-11-03 14:10:00,56.44,56.44,56.3,56.35,30500.0,44.4998,44.4998,44.3894,44.4289,30500.0
2010-11-03 14:15:00,56.37,56.55,56.29,56.53,127600.0,44.4446,44.5865,44.3816,44.5708,127600.0
2010-11-03 14:20:00,56.53,56.71,56.41,56.51,119600.0,44.5708,44.7127,44.4762,44.555,119600.0
2010-11-03 14:25:00,56.51,56.55,56.18,56.22,160400.0,44.555,44.5865,44.2948,44.3264,160400.0
2010-11-03 14:30:00,56.22,56.29,56.04,56.25,59400.0,44.3264,44.3816,44.1844,44.35,59400.0
2010-11-03 14:35:00,56.26,56.49,56.24,56.48,65700.0,44.3579,44.5392,44.3421,44.5314,65700.0
2010-11-03 14:40:00,56.46,56.56,56.38,56.56,35200.0,44.5156,44.5944,44.4525,44.5944,35200.0
2010-11-03 14:45:00,56.56,56.61,56.52,56.56,41800.0,44.5944,44.6339,44.5629,44.5944,41800.0
2010-11-03 14:50:00,56.56,56.69,56.56,56.68,13000.0,44.5944,44.6969,44.5944,44.689,13000.0
2010-11-03 14:55:00,56.67,56.82,56.66,56.79,68000.0,44.6812,44.7994,44.6733,44.7758,68000.0
2010-11-03 15:00:00,56.78,56.87,56.75,56.85,34000.0,44.7679,44.8388,44.7442,44.8231,34000.0
2010-11-03 15:05:00,56.85,56.9,56.84,56.88,32200.0,44.8231,44.8625,44.8152,44.8467,32200.0
2010-11-03 15:10:00,56.88,56.9,56.79,56.8,43300.0,44.8467,44.8625,44.7758,44.7837,43300.0
2010-11-03 15:15:00,56.79,56.86,56.79,56.8,16600.0,44.7758,44.831,44.7758,44.7837,16600.0
2010-11-03 15:20:00,56.81,56.81,56.71,56.79,37200.0,44.7915,44.7915,44.7127,44.7758,37200.0
2010-11-03 15:25:00,56.78,56.8,56.73,56.76,31900.0,44.7679,44.7837,44.7285,44.7521,31900.0
2010-11-03 15:30:00,56.75,56.77,56.64,56.66,26900.0,44.7442,44.76,44.6575,44.6733,26900.0
2010-11-03 15:35:00,56.65,56.7,56.64,56.66,52000.0,44.6654,44.7048,44.6575,44.6733,52000.0
2010-11-03 15:40:00,56.65,56.7,56.61,56.67,52300.0,44.6654,44.7048,44.6339,44.6812,52300.0
2010-11-03 15:45:00,56.67,56.72,56.64,56.72,41000.0,44.6812,44.7206,44.6575,44.7206,41000.0
2010-11-03 15:50:00,56.72,56.75,56.7,56.75,34000.0,44.7206,44.7442,44.7048,44.7442,34000.0
2010-11-03 15:55:00,56.75,56.82,56.75,56.8,125500.0,44.7442,44.7994,44.7442,44.7837,125500.0
2010-11-04 09:30:00,57.47,57.59,57.42,57.51,134400.0,45.3119,45.4065,45.2725,45.3435,134400.0
2010-11-04 09:35:00,57.51,57.55,57.49,57.55,56400.0,45.3435,45.375,45.3277,45.375,56400.0
2010-11-04 09:40:00,57.56,57.58,57.55,57.56,51400.0,45.3829,45.3986,45.375,45.3829,51400.0
2010-11-04 09:45:00,57.57,57.62,57.56,57.61,30000.0,45.3908,45.4302,45.3829,45.4223,30000.0
2010-11-04 09:50:00,57.61,57.62,57.59,57.61,82200.0,45.4223,45.4302,45.4065,45.4223,82200.0
2010-11-04 09:55:00,57.61,57.64,57.61,57.63,13000.0,45.4223,45.446,45.4223,45.4381,13000.0
2010-11-04 10:00:00,57.63,57.64,57.55,57.56,54400.0,45.4381,45.446,45.375,45.3829,54400.0
2010-11-04 10:05:00,57.56,57.58,57.54,57.57,23100.0,45.3829,45.3986,45.3671,45.3908,23100.0
2010-11-04 10:10:00,57.56,57.6,57.55,57.55,19000.0,45.3829,45.4144,45.375,45.375,19000.0
2010-11-04 10:15:00,57.55,57.62,57.54,57.62,11400.0,45.375,45.4302,45.3671,45.4302,11400.0
2010-11-04 10:20:00,57.62,57.64,57.61,57.64,7000.0,45.4302,45.446,45.4223,45.446,7000.0
2010-11-04 10:25:00,57.64,57.69,57.63,57.68,34600.0,45.446,45.4854,45.4381,45.4775,34600.0
2010-11-04 10:30:00,57.69,57.69,57.67,57.67,12900.0,45.4854,45.4854,45.4696,45.4696,12900.0
2010-11-04 10:35:00,57.68,57.71,57.67,57.71,26200.0,45.4775,45.5011,45.4696,45.5011,26200.0
2010-11-04 10:40:00,57.71,57.71,57.67,57.68,8700.0,45.5011,45.5011,45.4696,45.4775,8700.0
2010-11-04 10:45:00,57.67,57.7,57.65,57.65,25200.0,45.4696,45.4933,45.4538,45.4538,25200.0
2010-11-04 10:50:00,57.65,57.67,57.65,57.67,24600.0,45.4538,45.4696,45.4538,45.4696,24600.0
2010-11-04 10:55:00,57.67,57.72,57.66,57.71,114500.0,45.4696,45.509,45.4617,45.5011,114500.0
2010-11-04 11:00:00,57.71,57.8,57.7,57.79,65100.0,45.5011,45.5721,45.4933,45.5642,65100.0
2010-11-04 11:05:00,57.79,57.8,57.71,57.76,49500.0,45.5642,45.5721,45.5011,45.5406,49500.0
2010-11-04 11:10:00,57.77,57.79,57.74,57.76,17900.0,45.5484,45.5642,45.5248,45.5406,17900.0
2010-11-04 11:15:00,57.75,57.76,57.74,57.75,15900.0,45.5327,45.5406,45.5248,45.5327,15900.0
2010-11-04 11:20:00,57.75,57.77,57.7,57.72,25700.0,45.5327,45.5484,45.4933,45.509,25700.0
2010-11-04 11:25:00,57.72,57.75,57.7,57.74,61300.0,45.509,45.5327,45.4933,45.5248,61300.0
2010-11-04 11:30:00,57.74,57.75,57.73,57.75,13100.0,45.5248,45.5327,45.5169,45.5327,13100.0
2010-11-04 11:35:00,57.75,57.75,57.72,57.72,16800.0,45.5327,45.5327,45.509,45.509,16800.0
2010-11-04 11:40:00,57.73,57.74,57.72,57.73,18800.0,45.5169,45.5248,45.509,45.5169,18800.0
2010-11-04 11:45:00,57.73,57.74,57.69,57.7,5500.0,45.5169,45.5248,45.4854,45.4933,5500.0
2010-11-04 11:50:00,57.7,57.71,57.69,57.69,9500.0,45.4933,45.5011,45.4854,45.4854,9500.0
2010-11-04 11:55:00,57.71,57.71,57.65,57.67,14600.0,45.5011,45.5011,45.4538,45.4696,14600.0
2010-11-04 12:00:00,57.67,57.67,57.63,57.63,16400.0,45.4696,45.4696,45.4381,45.4381,16400.0
2010-11-04 12:05:00,57.63,57.65,57.6,57.61,12800.0,45.4381,45.4538,45.4144,45.4223,12800.0
2010-11-04 12:10:00,57.63,57.71,57.63,57.71,24300.0,45.4381,45.5011,45.4381,45.5011,24300.0
2010-11-04 12:15:00,57.69,57.69,57.65,57.66,19900.0,45.4854,45.4854,45.4538,45.4617,19900.0
2010-11-04 12:20:00,57.67,57.68,57.67,57.68,5000.0,45.4696,45.4775,45.4696,45.4775,5000.0
2010-11-04 12:25:00,57.68,57.68,57.66,57.66,13400.0,45.4775,45.4775,45.4617,45.4617,13400.0
2010-11-04 12:30:00,57.67,57.71,57.67,57.71,10900.0,45.4696,45.5011,45.4696,45.5011,10900.0
2010-11-04 12:35:00,57.7,57.72,57.68,57.7,23700.0,45.4933,45.509,45.4775,45.4933,23700.0
2010-11-04 12:40:00,57.7,57.71,57.68,57.68,7400.0,45.4933,45.5011,45.4775,45.4775,7400.0
2010-11-04 12:45:00,57.68,57.7,57.66,57.66,26900.0,45.4775,45.4933,45.4617,45.4617,26900.0
2010-11-04 12:50:00,57.66,57.68,57.66,57.66,16100.0,45.4617,45.4775,45.4617,45.4617,16100.0
2010-11-04 12:55:00,57.66,57.69,57.66,57.69,9900.0,45.4617,45.4854,45.4617,45.4854,9900.0
2010-11-04 13:00:00,57.7,57.71,57.69,57.7,6500.0,45.4933,45.5011,45.4854,45.4933,6500.0
2010-11-04 13:05:00,57.71,57.72,57.7,57.72,4200.0,45.5011,45.509,45.4933,45.509,4200.0
2010-11-04 13:10:00,57.71,57.72,57.71,57.72,2500.0,45.5011,45.509,45.5011,45.509,2500.0
2010-11-04 13:15:00,57.71,57.73,57.7,57.72,9400.0,45.5011,45.5169,45.4933,45.509,9400.0
2010-11-04 13:20:00,57.71,57.74,57.71,57.72,9300.0,45.5011,45.5248,45.5011,45.509,9300.0
2010-11-04 13:25:00,57.72,57.73,57.7,57.72,22300.0,45.509,45.5169,45.4933,45.509,22300.0
2010-11-04 13:30:00,57.72,57.74,57.67,57.68,72100.0,45.509,45.5248,45.4696,45.4775,72100.0
2010-11-04 13:35:00,57.67,57.68,57.66,57.67,9200.0,45.4696,45.4775,45.4617,45.4696,9200.0
2010-11-04 13:40:00,57.67,57.7,57.67,57.68,13600.0,45.4696,45.4933,45.4696,45.4775,13600.0
2010-11-04 13:45:00,57.67,57.69,57.66,57.68,11600.0,45.4696,45.4854,45.4617,45.4775,11600.0
2010-11-04 13:50:00,57.68,57.69,57.66,57.68,7500.0,45.4775,45.4854,45.4617,45.4775,7500.0
2010-11-04 13:55:00,57.67,57.68,57.65,57.65,12700.0,45.4696,45.4775,45.4538,45.4538,12700.0
2010-11-04 14:00:00,57.65,57.67,57.64,57.65,37600.0,45.4538,45.4696,45.446,45.4538,37600.0
2010-11-04 14:05:00,57.65,57.65,57.59,57.61,23800.0,45.4538,45.4538,45.4065,45.4223,23800.0
2010-11-04 14:10:00,57.61,57.64,57.6,57.63,14300.0,45.4223,45.446,45.4144,45.4381,14300.0
2010-11-04 14:15:00,57.63,57.68,57.63,57.68,21700.0,45.4381,45.4775,45.4381,45.4775,21700.0
2010-11-04 14:20:00,57.68,57.72,57.68,57.68,27300.0,45.4775,45.509,45.4775,45.4775,27300.0
2010-11-04 14:25:00,57.68,57.71,57.68,57.71,23700.0,45.4775,45.5011,45.4775,45.5011,23700.0
2010-11-04 14:30:00,57.71,57.74,57.71,57.71,44500.0,45.5011,45.5248,45.5011,45.5011,44500.0
2010-11-04 14:35:00,57.7,57.72,57.7,57.72,38300.0,45.4933,45.509,45.4933,45.509,38300.0
2010-11-04 14:40:00,57.71,57.73,57.67,57.67,35300.0,45.5011,45.5169,45.4696,45.4696,35300.0
2010-11-04 14:45:00,57.67,57.69,57.67,57.68,24100.0,45.4696,45.4854,45.4696,45.4775,24100.0
2010-11-04 14:50:00,57.67,57.72,57.67,57.72,82200.0,45.4696,45.509,45.4696,45.509,82200.0
2010-11-04 14:55:00,57.71,57.74,57.71,57.74,36800.0,45.5011,45.5248,45.5011,45.5248,36800.0
2010-11-04 15:00:00,57.73,57.75,57.73,57.75,34800.0,45.5169,45.5327,45.5169,45.5327,34800.0
2010-11-04 15:05:00,57.75,57.78,57.75,57.77,29600.0,45.5327,45.5563,45.5327,45.5484,29600.0
2010-11-04 15:10:00,57.76,57.77,57.74,57.75,27300.0,45.5406,45.5484,45.5248,45.5327,27300.0
2010-11-04 15:15:00,57.76,57.77,57.74,57.75,63800.0,45.5406,45.5484,45.5248,45.5327,63800.0
2010-11-04 15:20:00,57.74,57.78,57.74,57.78,42400.0,45.5248,45.5563,45.5248,45.5563,42400.0
2010-11-04 15:25:00,57.78,57.8,57.74,57.8,146700.0,45.5563,45.5721,45.5248,45.5721,146700.0
2010-11-04 15:30:00,57.8,57.8,57.76,57.76,37100.0,45.5721,45.5721,45.5406,45.5406,37100.0
2010-11-04 15:35:00,57.78,57.82,57.76,57.81,106100.0,45.5563,45.5879,45.5406,45.58,106100.0
2010-11-04 15:40:00,57.82,57.84,57.8,57.82,56400.0,45.5879,45.6036,45.5721,45.5879,56400.0
2010-11-04 15:45:00,57.83,57.84,57.75,57.78,96000.0,45.5958,45.6036,45.5327,45.5563,96000.0
2010-11-04 15:50:00,57.78,57.84,57.78,57.83,112800.0,45.5563,45.6036,45.5563,45.5958,112800.0
2010-11-04 15:55:00,57.83,57.88,57.72,57.81,195300.0,45.5958,45.6352,45.509,45.58,195300.0
2010-11-05 09:30:00,57.26,57.26,57.04,57.08,290900.0,45.1463,45.1463,44.9729,45.0044,290900.0
2010-11-05 09:35:00,57.1,57.3,57.1,57.29,106400.0,45.0202,45.1779,45.0202,45.17,106400.0
2010-11-05 09:40:00,57.29,57.32,57.18,57.19,104100.0,45.17,45.1936,45.0833,45.0912,104100.0
2010-11-05 09:45:00,57.19,57.31,57.19,57.28,94100.0,45.0912,45.1858,45.0912,45.1621,94100.0
2010-11-05 09:50:00,57.28,57.34,57.26,57.32,36500.0,45.1621,45.2094,45.1463,45.1936,36500.0
2010-11-05 09:55:00,57.32,57.35,57.3,57.3,123800.0,45.1936,45.2173,45.1779,45.1779,123800.0
2010-11-05 10:00:00,57.29,57.33,57.26,57.28,36600.0,45.17,45.2015,45.1463,45.1621,36600.0
2010-11-05 10:05:00,57.28,57.3,57.21,57.25,98900.0,45.1621,45.1779,45.1069,45.1385,98900.0
2010-11-05 10:10:00,57.25,57.3,57.25,57.28,71700.0,45.1385,45.1779,45.1385,45.1621,71700.0
2010-11-05 10:15:00,57.28,57.29,57.25,57.27,61900.0,45.1621,45.17,45.1385,45.1542,61900.0
2010-11-05 10:20:00,57.26,57.31,57.24,57.31,153000.0,45.1463,45.1858,45.1306,45.1858,153000.0
2010-11-05 10:25:00,57.31,57.33,57.28,57.33,31500.0,45.1858,45.2015,45.1621,45.2015,31500.0
2010-11-05 10:30:00,57.34,57.37,57.34,57.35,14700.0,45.2094,45.2331,45.2094,45.2173,14700.0
2010-11-05 10:35:00,57.36,57.44,57.36,57.41,35400.0,45.2252,45.2883,45.2252,45.2646,35400.0
2010-11-05 10:40:00,57.4,57.42,57.39,57.41,11600.0,45.2567,45.2725,45.2488,45.2646,11600.0
2010-11-05 10:45:00,57.4,57.43,57.4,57.41,21900.0,45.2567,45.2804,45.2567,45.2646,21900.0
2010-11-05 10:50:00,57.41,57.45,57.41,57.45,21100.0,45.2646,45.2961,45.2646,45.2961,21100.0
2010-11-05 10:55:00,57.45,57.45,57.42,57.43,21800.0,45.2961,45.2961,45.2725,45.2804,21800.0
2010-11-05 11:00:00,57.43,57.45,57.42,57.43,46400.0,45.2804,45.2961,45.2725,45.2804,46400.0
2010-11-05 11:05:00,57.42,57.45,57.41,57.45,17200.0,45.2725,45.2961,45.2646,45.2961,17200.0
2010-11-05 11:10:00,57.44,57.44,57.39,57.4,27100.0,45.2883,45.2883,45.2488,45.2567,27100.0
2010-11-05 11:15:00,57.4,57.44,57.38,57.43,22600.0,45.2567,45.2883,45.241,45.2804,22600.0
2010-11-05 11:20:00,57.43,57.44,57.42,57.43,15200.0,45.2804,45.2883,45.2725,45.2804,15200.0
2010-11-05 11:25:00,57.43,57.45,57.42,57.43,21200.0,45.2804,45.2961,45.2725,45.2804,21200.0
2010-11-05 11:30:00,57.44,57.45,57.41,57.43,39000.0,45.2883,45.2961,45.2646,45.2804,39000.0
2010-11-05 11:35:00,57.43,57.43,57.36,57.4,34100.0,45.2804,45.2804,45.2252,45.2567,34100.0
2010-11-05 11:40:00,57.39,57.4,57.31,57.34,29600.0,45.2488,45.2567,45.1858,45.2094,29600.0
2010-11-05 11:45:00,57.33,57.37,57.31,57.36,30700.0,45.2015,45.2331,45.1858,45.2252,30700.0
2010-11-05 11:50:00,57.36,57.4,57.35,57.37,59900.0,45.2252,45.2567,45.2173,45.2331,59900.0
2010-11-05 11:55:00,57.36,57.37,57.28,57.3,30300.0,45.2252,45.2331,45.1621,45.1779,30300.0
2010-11-05 12:00:00,57.29,57.29,57.25,57.26,33700.0,45.17,45.17,45.1385,45.1463,33700.0
2010-11-05 12:05:00,57.26,57.26,57.22,57.25,23000.0,45.1463,45.1463,45.1148,45.1385,23000.0
2010-11-05 12:10:00,57.25,57.26,57.21,57.26,50800.0,45.1385,45.1463,45.1069,45.1463,50800.0
2010-11-05 12:15:00,57.26,57.3,57.26,57.29,15000.0,45.1463,45.1779,45.1463,45.17,15000.0
2010-11-05 12:20:00,57.28,57.28,57.22,57.24,38000.0,45.1621,45.1621,45.1148,45.1306,38000.0
2010-11-05 12:25:00,57.26,57.31,57.26,57.3,17200.0,45.1463,45.1858,45.1463,45.1779,17200.0
2010-11-05 12:30:00,57.3,57.35,57.26,57.31,27600.0,45.1779,45.2173,45.1463,45.1858,27600.0
2010-11-05 12:35:00,57.31,57.37,57.3,57.36,37700.0,45.1858,45.2331,45.1779,45.2252,37700.0
2010-11-05 12:40:00,57.37,57.37,57.33,57.34,15400.0,45.2331,45.2331,45.2015,45.2094,15400.0
2010-11-05 12:45:00,57.33,57.35,57.33,57.35,14400.0,45.2015,45.2173,45.2015,45.2173,14400.0
2010-11-05 12:50:00,57.35,57.37,57.31,57.34,11100.0,45.2173,45.2331,45.1858,45.2094,11100.0
2010-11-05 12:55:00,57.34,57.35,57.34,57.35,2800.0,45.2094,45.2173,45.2094,45.2173,2800.0
2010-11-05 13:00:00,57.35,57.44,57.35,57.44,55700.0,45.2173,45.2883,45.2173,45.2883,55700.0
2010-11-05 13:05:00,57.44,57.49,57.44,57.49,57600.0,45.2883,45.3277,45.2883,45.3277,57600.0
2010-11-05 13:10:00,57.49,57.49,57.47,57.48,21400.0,45.3277,45.3277,45.3119,45.3198,21400.0
2010-11-05 13:15:00,57.49,57.49,57.46,57.47,10300.0,45.3277,45.3277,45.304,45.3119,10300.0
2010-11-05 13:20:00,57.47,57.47,57.45,57.46,3300.0,45.3119,45.3119,45.2961,45.304,3300.0
2010-11-05 13:25:00,57.47,57.48,57.44,57.47,7200.0,45.3119,45.3198,45.2883,45.3119,7200.0
2010-11-05 13:30:00,57.48,57.48,57.45,57.45,7700.0,45.3198,45.3198,45.2961,45.2961,7700.0
2010-11-05 13:35:00,57.44,57.47,57.44,57.47,3300.0,45.2883,45.3119,45.2883,45.3119,3300.0
2010-11-05 13:40:00,57.47,57.47,57.46,57.47,10600.0,45.3119,45.3119,45.304,45.3119,10600.0
2010-11-05 13:45:00,57.47,57.47,57.43,57.43,21700.0,45.3119,45.3119,45.2804,45.2804,21700.0
2010-11-05 13:50:00,57.42,57.43,57.41,57.42,8400.0,45.2725,45.2804,45.2646,45.2725,8400.0
2010-11-05 13:55:00,57.42,57.45,57.42,57.44,6800.0,45.2725,45.2961,45.2725,45.2883,6800.0
2010-11-05 14:00:00,57.45,57.47,57.38,57.38,17900.0,45.2961,45.3119,45.241,45.241,17900.0
2010-11-05 14:05:00,57.38,57.43,57.38,57.41,4000.0,45.241,45.2804,45.241,45.2646,4000.0
2010-11-05 14:10:00,57.4,57.4,57.33,57.33,25200.0,45.2567,45.2567,45.2015,45.2015,25200.0
2010-11-05 14:15:00,57.33,57.33,57.27,57.28,27100.0,45.2015,45.2015,45.1542,45.1621,27100.0
2010-11-05 14:20:00,57.28,57.32,57.26,57.3,21900.0,45.1621,45.1936,45.1463,45.1779,21900.0
2010-11-05 14:25:00,57.3,57.3,57.25,57.28,10100.0,45.1779,45.1779,45.1385,45.1621,10100.0
2010-11-05 14:30:00,57.28,57.31,57.27,57.29,29500.0,45.1621,45.1858,45.1542,45.17,29500.0
2010-11-05 14:35:00,57.3,57.34,57.3,57.32,7900.0,45.1779,45.2094,45.1779,45.1936,7900.0
2010-11-05 14:40:00,57.32,57.33,57.3,57.31,6400.0,45.1936,45.2015,45.1779,45.1858,6400.0
2010-11-05 14:45:00,57.31,57.34,57.3,57.33,5500.0,45.1858,45.2094,45.1779,45.2015,5500.0
2010-11-05 14:50:00,57.33,57.35,57.31,57.33,5400.0,45.2015,45.2173,45.1858,45.2015,5400.0
2010-11-05 14:55:00,57.34,57.35,57.31,57.32,8700.0,45.2094,45.2173,45.1858,45.1936,8700.0
2010-11-05 15:00:00,57.32,57.33,57.3,57.33,7300.0,45.1936,45.2015,45.1779,45.2015,7300.0
2010-11-05 15:05:00,57.33,57.34,57.32,57.33,8400.0,45.2015,45.2094,45.1936,45.2015,8400.0
2010-11-05 15:10:00,57.34,57.35,57.29,57.29,9000.0,45.2094,45.2173,45.17,45.17,9000.0
2010-11-05 15:15:00,57.3,57.33,57.28,57.32,14000.0,45.1779,45.2015,45.1621,45.1936,14000.0
2010-11-05 15:20:00,57.32,57.33,57.29,57.31,12100.0,45.1936,45.2015,45.17,45.1858,12100.0
2010-11-05 15:25:00,57.3,57.35,57.27,57.34,24100.0,45.1779,45.2173,45.1542,45.2094,24100.0
2010-11-05 15:30:00,57.34,57.36,57.32,57.36,11400.0,45.2094,45.2252,45.1936,45.2252,11400.0
2010-11-05 15:35:00,57.35,57.35,57.3,57.31,23100.0,45.2173,45.2173,45.1779,45.1858,23100.0
2010-11-05 15:40:00,57.31,57.33,57.29,57.33,47100.0,45.1858,45.2015,45.17,45.2015,47100.0
2010-11-05 15:45:00,57.33,57.43,57.33,57.39,71100.0,45.2015,45.2804,45.2015,45.2488,71100.0
2010-11-05 15:50:00,57.39,57.45,57.39,57.42,46300.0,45.2488,45.2961,45.2488,45.2725,46300.0
2010-11-05 15:55:00,57.42,57.45,57.39,57.39,92600.0,45.2725,45.2961,45.2488,45.2488,92600.0
2010-11-08 09:30:00,56.98,56.98,56.76,56.82,101200.0,44.9256,44.9256,44.7521,44.7994,101200.0
2010-11-08 09:35:00,56.82,56.91,56.82,56.9,57200.0,44.7994,44.8704,44.7994,44.8625,57200.0
2010-11-08 09:40:00,56.9,56.91,56.83,56.84,21000.0,44.8625,44.8704,44.8073,44.8152,21000.0
2010-11-08 09:45:00,56.83,56.84,56.76,56.77,39200.0,44.8073,44.8152,44.7521,44.76,39200.0
2010-11-08 09:50:00,56.76,56.77,56.73,56.73,32800.0,44.7521,44.76,44.7285,44.7285,32800.0
2010-11-08 09:55:00,56.72,56.74,56.71,56.72,15500.0,44.7206,44.7364,44.7127,44.7206,15500.0
2010-11-08 10:00:00,56.71,56.77,56.7,56.76,39500.0,44.7127,44.76,44.7048,44.7521,39500.0
2010-11-08 10:05:00,56.75,56.78,56.75,56.75,17900.0,44.7442,44.7679,44.7442,44.7442,17900.0
2010-11-08 10:10:00,56.76,56.78,56.73,56.77,34200.0,44.7521,44.7679,44.7285,44.76,34200.0
2010-11-08 10:15:00,56.77,56.83,56.76,56.81,19600.0,44.76,44.8073,44.7521,44.7915,19600.0
2010-11-08 10:20:00,56.81,56.83,56.8,56.8,24400.0,44.7915,44.8073,44.7837,44.7837,24400.0
2010-11-08 10:25:00,56.81,56.85,56.81,56.84,14300.0,44.7915,44.8231,44.7915,44.8152,14300.0
2010-11-08 10:30:00,56.85,56.85,56.81,56.82,27000.0,44.8231,44.8231,44.7915,44.7994,27000.0
2010-11-08 10:35:00,56.81,56.88,56.8,56.86,23000.0,44.7915,44.8467,44.7837,44.831,23000.0
2010-11-08 10:40:00,56.86,56.86,56.83,56.86,9400.0,44.831,44.831,44.8073,44.831,9400.0
2010-11-08 10:45:00,56.87,56.93,56.87,56.92,19700.0,44.8388,44.8862,44.8388,44.8783,19700.0
2010-11-08 10:50:00,56.93,56.93,56.87,56.9,34500.0,44.8862,44.8862,44.8388,44.8625,34500.0
2010-11-08 10:55:00,56.9,56.91,56.84,56.85,68700.0,44.8625,44.8704,44.8152,44.8231,68700.0
2010-11-08 11:00:00,56.84,56.85,56.8,56.82,20900.0,44.8152,44.8231,44.7837,44.7994,20900.0
2010-11-08 11:05:00,56.83,56.87,56.82,56.87,22700.0,44.8073,44.8388,44.7994,44.8388,22700.0
2010-11-08 11:10:00,56.87,56.9,56.85,56.87,11800.0,44.8388,44.8625,44.8231,44.8388,11800.0
2010-11-08 11:15:00,56.88,56.89,56.86,56.88,12100.0,44.8467,44.8546,44.831,44.8467,12100.0
2010-11-08 11:20:00,56.88,56.91,56.86,56.9,7000.0,44.8467,44.8704,44.831,44.8625,7000.0
2010-11-08 11:25:00,56.91,56.93,56.89,56.91,18700.0,44.8704,44.8862,44.8546,44.8704,18700.0
2010-11-08 11:30:00,56.9,56.96,56.9,56.96,26700.0,44.8625,44.9098,44.8625,44.9098,26700.0
2010-11-08 11:35:00,56.96,56.96,56.91,56.92,48900.0,44.9098,44.9098,44.8704,44.8783,48900.0
2010-11-08 11:40:00,56.91,56.91,56.88,56.91,28200.0,44.8704,44.8704,44.8467,44.8704,28200.0
2010-11-08 11:45:00,56.91,56.92,56.9,56.92,15600.0,44.8704,44.8783,44.8625,44.8783,15600.0
2010-11-08 11:50:00,56.92,56.95,56.91,56.95,8000.0,44.8783,44.9019,44.8704,44.9019,8000.0
2010-11-08 11:55:00,56.96,57.01,56.94,56.95,28000.0,44.9098,44.9492,44.894,44.9019,28000.0
2010-11-08 12:00:00,56.96,56.96,56.95,56.96,7000.0,44.9098,44.9098,44.9019,44.9098,7000.0
2010-11-08 12:05:00,56.96,56.96,56.94,56.95,5600.0,44.9098,44.9098,44.894,44.9019,5600.0
2010-11-08 12:10:00,56.95,56.95,56.94,56.95,4800.0,44.9019,44.9019,44.894,44.9019,4800.0
2010-11-08 12:15:00,56.95,56.97,56.94,56.97,6600.0,44.9019,44.9177,44.894,44.9177,6600.0
2010-11-08 12:20:00,56.96,57.01,56.96,56.99,38500.0,44.9098,44.9492,44.9098,44.9335,38500.0
2010-11-08 12:25:00,56.99,57.0,56.97,56.97,7700.0,44.9335,44.9413,44.9177,44.9177,7700.0
2010-11-08 12:30:00,56.99,57.0,56.95,56.96,13700.0,44.9335,44.9413,44.9019,44.9098,13700.0
2010-11-08 12:35:00,56.96,56.96,56.94,56.95,11100.0,44.9098,44.9098,44.894,44.9019,11100.0
2010-11-08 12:40:00,56.95,56.96,56.94,56.94,4000.0,44.9019,44.9098,44.894,44.894,4000.0
2010-11-08 12:45:00,56.94,56.94,56.91,56.93,3400.0,44.894,44.894,44.8704,44.8862,3400.0
2010-11-08 12:50:00,56.92,56.93,56.91,56.93,3900.0,44.8783,44.8862,44.8704,44.8862,3900.0
2010-11-08 12:55:00,56.93,56.95,56.93,56.93,9800.0,44.8862,44.9019,44.8862,44.8862,9800.0
2010-11-08 13:00:00,56.93,56.95,56.93,56.94,4200.0,44.8862,44.9019,44.8862,44.894,4200.0
2010-11-08 13:05:00,56.94,56.95,56.94,56.94,3600.0,44.894,44.9019,44.894,44.894,3600.0
2010-11-08 13:10:00,56.94,56.97,56.94,56.97,34500.0,44.894,44.9177,44.894,44.9177,34500.0
2010-11-08 13:15:00,56.98,56.98,56.95,56.96,6400.0,44.9256,44.9256,44.9019,44.9098,6400.0
2010-11-08 13:20:00,56.96,56.99,56.96,56.98,5000.0,44.9098,44.9335,44.9098,44.9256,5000.0
2010-11-08 13:25:00,56.99,57.03,56.97,56.98,27700.0,44.9335,44.965,44.9177,44.9256,27700.0
2010-11-08 13:30:00,56.98,56.99,56.95,56.96,6800.0,44.9256,44.9335,44.9019,44.9098,6800.0
2010-11-08 13:35:00,56.96,56.96,56.95,56.95,10200.0,44.9098,44.9098,44.9019,44.9019,10200.0
2010-11-08 13:40:00,56.94,56.94,56.92,56.93,24600.0,44.894,44.894,44.8783,44.8862,24600.0
2010-11-08 13:45:00,56.93,56.97,56.92,56.97,26400.0,44.8862,44.9177,44.8783,44.9177,26400.0
2010-11-08 13:50:00,56.97,57.0,56.97,56.99,13900.0,44.9177,44.9413,44.9177,44.9335,13900.0
2010-11-08 13:55:00,56.99,57.01,56.97,56.97,19700.0,44.9335,44.9492,44.9177,44.9177,19700.0
2010-11-08 14:00:00,56.99,56.99,56.98,56.99,3000.0,44.9335,44.9335,44.9256,44.9335,3000.0
2010-11-08 14:05:00,56.99,57.01,56.99,57.0,7500.0,44.9335,44.9492,44.9335,44.9413,7500.0
2010-11-08 14:10:00,57.0,57.0,56.97,56.97,8200.0,44.9413,44.9413,44.9177,44.9177,8200.0
2010-11-08 14:15:00,56.98,57.02,56.97,57.02,7500.0,44.9256,44.9571,44.9177,44.9571,7500.0
2010-11-08 14:20:00,57.01,57.02,57.01,57.02,5800.0,44.9492,44.9571,44.9492,44.9571,5800.0
2010-11-08 14:25:00,57.03,57.03,57.01,57.01,3900.0,44.965,44.965,44.9492,44.9492,3900.0
2010-11-08 14:30:00,57.01,57.01,56.98,56.98,28300.0,44.9492,44.9492,44.9256,44.9256,28300.0
2010-11-08 14:35:00,56.98,56.99,56.96,56.97,7300.0,44.9256,44.9335,44.9098,44.9177,7300.0
2010-11-08 14:40:00,56.96,56.98,56.96,56.97,4900.0,44.9098,44.9256,44.9098,44.9177,4900.0
2010-11-08 14:45:00,56.97,57.0,56.97,56.98,8600.0,44.9177,44.9413,44.9177,44.9256,8600.0
2010-11-08 14:50:00,56.98,57.0,56.98,56.99,13900.0,44.9256,44.9413,44.9256,44.9335,13900.0
2010-11-08 14:55:00,56.99,57.0,56.96,56.99,6000.0,44.9335,44.9413,44.9098,44.9335,6000.0
2010-11-08 15:00:00,56.98,57.02,56.98,57.01,8500.0,44.9256,44.9571,44.9256,44.9492,8500.0
2010-11-08 15:05:00,57.02,57.03,57.0,57.0,19500.0,44.9571,44.965,44.9413,44.9413,19500.0
2010-11-08 15:10:00,57.0,57.0,56.94,56.95,29100.0,44.9413,44.9413,44.894,44.9019,29100.0
2010-11-08 15:15:00,56.94,56.95,56.93,56.94,30400.0,44.894,44.9019,44.8862,44.894,30400.0
2010-11-08 15:20:00,56.93,56.98,56.93,56.97,31800.0,44.8862,44.9256,44.8862,44.9177,31800.0
2010-11-08 15:25:00,56.98,56.98,56.95,56.95,11600.0,44.9256,44.9256,44.9019,44.9019,11600.0
2010-11-08 15:30:00,56.96,56.99,56.96,56.99,27700.0,44.9098,44.9335,44.9098,44.9335,27700.0
2010-11-08 15:35:00,56.99,57.0,56.96,56.99,24500.0,44.9335,44.9413,44.9098,44.9335,24500.0
2010-11-08 15:40:00,56.99,57.04,56.99,57.03,21300.0,44.9335,44.9729,44.9335,44.965,21300.0
2010-11-08 15:45:00,57.03,57.04,56.98,56.99,25400.0,44.965,44.9729,44.9256,44.9335,25400.0
2010-11-08 15:50:00,56.99,56.99,56.94,56.97,51000.0,44.9335,44.9335,44.894,44.9177,51000.0
2010-11-08 15:55:00,56.97,57.14,56.97,57.12,116400.0,44.9177,45.0517,44.9177,45.036,116400.0
2010-11-09 09:30:00,57.49,57.49,57.29,57.43,41500.0,45.3277,45.3277,45.17,45.2804,41500.0
2010-11-09 09:35:00,57.42,57.44,57.34,57.36,24800.0,45.2725,45.2883,45.2094,45.2252,24800.0
2010-11-09 09:40:00,57.35,57.37,57.33,57.36,18600.0,45.2173,45.2331,45.2015,45.2252,18600.0
2010-11-09 09:45:00,57.36,57.42,57.33,57.4,27900.0,45.2252,45.2725,45.2015,45.2567,27900.0
2010-11-09 09:50:00,57.39,57.39,57.3,57.36,62500.0,45.2488,45.2488,45.1779,45.2252,62500.0
2010-11-09 09:55:00,57.36,57.39,57.3,57.39,49200.0,45.2252,45.2488,45.1779,45.2488,49200.0
2010-11-09 10:00:00,57.39,57.55,57.37,57.54,76200.0,45.2488,45.375,45.2331,45.3671,76200.0
2010-11-09 10:05:00,57.54,57.58,57.49,57.52,30500.0,45.3671,45.3986,45.3277,45.3513,30500.0
2010-11-09 10:10:00,57.51,57.56,57.51,57.54,17900.0,45.3435,45.3829,45.3435,45.3671,17900.0
2010-11-09 10:15:00,57.54,57.58,57.54,57.54,22400.0,45.3671,45.3986,45.3671,45.3671,22400.0
2010-11-09 10:20:00,57.55,57.6,57.54,57.57,22000.0,45.375,45.4144,45.3671,45.3908,22000.0
2010-11-09 10:25:00,57.57,57.57,57.51,57.51,43800.0,45.3908,45.3908,45.3435,45.3435,43800.0
2010-11-09 10:30:00,57.51,57.51,57.45,57.46,29300.0,45.3435,45.3435,45.2961,45.304,29300.0
2010-11-09 10:35:00,57.45,57.47,57.41,57.42,26300.0,45.2961,45.3119,45.2646,45.2725,26300.0
2010-11-09 10:40:00,57.41,57.42,57.4,57.42,16100.0,45.2646,45.2725,45.2567,45.2725,16100.0
2010-11-09 10:45:00,57.41,57.41,57.38,57.4,42600.0,45.2646,45.2646,45.241,45.2567,42600.0
2010-11-09 10:50:00,57.4,57.41,57.39,57.39,41000.0,45.2567,45.2646,45.2488,45.2488,41000.0
2010-11-09 10:55:00,57.4,57.45,57.4,57.42,16300.0,45.2567,45.2961,45.2567,45.2725,16300.0
2010-11-09 11:00:00,57.42,57.43,57.4,57.4,22500.0,45.2725,45.2804,45.2567,45.2567,22500.0
2010-11-09 11:05:00,57.41,57.42,57.34,57.36,17400.0,45.2646,45.2725,45.2094,45.2252,17400.0
2010-11-09 11:10:00,57.35,57.35,57.31,57.33,21500.0,45.2173,45.2173,45.1858,45.2015,21500.0
2010-11-09 11:15:00,57.33,57.4,57.32,57.37,29700.0,45.2015,45.2567,45.1936,45.2331,29700.0
2010-11-09 11:20:00,57.37,57.38,57.33,57.34,18600.0,45.2331,45.241,45.2015,45.2094,18600.0
2010-11-09 11:25:00,57.34,57.41,57.34,57.35,39900.0,45.2094,45.2646,45.2094,45.2173,39900.0
2010-11-09 11:30:00,57.35,57.36,57.33,57.34,14100.0,45.2173,45.2252,45.2015,45.2094,14100.0
2010-11-09 11:35:00,57.35,57.35,57.31,57.34,20800.0,45.2173,45.2173,45.1858,45.2094,20800.0
2010-11-09 11:40:00,57.34,57.35,57.33,57.35,9600.0,45.2094,45.2173,45.2015,45.2173,9600.0
2010-11-09 11:45:00,57.34,57.36,57.33,57.34,30500.0,45.2094,45.2252,45.2015,45.2094,30500.0
2010-11-09 11:50:00,57.33,57.34,57.31,57.32,6100.0,45.2015,45.2094,45.1858,45.1936,6100.0
2010-11-09 11:55:00,57.31,57.31,57.24,57.24,155400.0,45.1858,45.1858,45.1306,45.1306,155400.0
2010-11-09 12:00:00,57.23,57.29,57.23,57.26,13400.0,45.1227,45.17,45.1227,45.1463,13400.0
2010-11-09 12:05:00,57.25,57.26,57.24,57.26,11000.0,45.1385,45.1463,45.1306,45.1463,11000.0
2010-11-09 12:10:00,57.26,57.28,57.25,57.25,5100.0,45.1463,45.1621,45.1385,45.1385,5100.0
2010-11-09 12:15:00,57.26,57.28,57.26,57.27,7500.0,45.1463,45.1621,45.1463,45.1542,7500.0
2010-11-09 12:20:00,57.26,57.26,57.2,57.22,21600.0,45.1463,45.1463,45.099,45.1148,21600.0
2010-11-09 12:25:00,57.22,57.24,57.21,57.24,3900.0,45.1148,45.1306,45.1069,45.1306,3900.0
2010-11-09 12:30:00,57.26,57.28,57.22,57.24,9600.0,45.1463,45.1621,45.1148,45.1306,9600.0
2010-11-09 12:35:00,57.22,57.23,57.21,57.21,2700.0,45.1148,45.1227,45.1069,45.1069,2700.0
2010-11-09 12:40:00,57.22,57.23,57.14,57.14,32500.0,45.1148,45.1227,45.0517,45.0517,32500.0
2010-11-09 12:45:00,57.15,57.17,57.13,57.13,14800.0,45.0596,45.0754,45.0438,45.0438,14800.0
2010-11-09 12:50:00,57.13,57.16,57.13,57.16,9800.0,45.0438,45.0675,45.0438,45.0675,9800.0
2010-11-09 12:55:00,57.16,57.18,57.15,57.16,6200.0,45.0675,45.0833,45.0596,45.0675,6200.0
2010-11-09 13:00:00,57.16,57.21,57.16,57.2,11900.0,45.0675,45.1069,45.0675,45.099,11900.0
2010-11-09 13:05:00,57.19,57.23,57.19,57.22,5600.0,45.0912,45.1227,45.0912,45.1148,5600.0
2010-11-09 13:10:00,57.21,57.22,57.15,57.15,51700.0,45.1069,45.1148,45.0596,45.0596,51700.0
2010-11-09 13:15:00,57.15,57.17,57.1,57.11,12400.0,45.0596,45.0754,45.0202,45.0281,12400.0
2010-11-09 13:20:00,57.09,57.1,57.04,57.06,19000.0,45.0123,45.0202,44.9729,44.9887,19000.0
2010-11-09 13:25:00,57.06,57.06,57.01,57.01,11300.0,44.9887,44.9887,44.9492,44.9492,11300.0
2010-11-09 13:30:00,57.01,57.05,57.0,57.02,14600.0,44.9492,44.9808,44.9413,44.9571,14600.0
2010-11-09 13:35:00,57.02,57.02,56.92,56.94,16300.0,44.9571,44.9571,44.8783,44.894,16300.0
2010-11-09 13:40:00,56.92,56.92,56.85,56.88,178500.0,44.8783,44.8783,44.8231,44.8467,178500.0
2010-11-09 13:45:00,56.87,56.88,56.81,56.83,88800.0,44.8388,44.8467,44.7915,44.8073,88800.0
2010-11-09 13:50:00,56.83,56.87,56.81,56.85,36000.0,44.8073,44.8388,44.7915,44.8231,36000.0
2010-11-09 13:55:00,56.85,56.89,56.84,56.88,40800.0,44.8231,44.8546,44.8152,44.8467,40800.0
2010-11-09 14:00:00,56.89,56.91,56.87,56.88,8900.0,44.8546,44.8704,44.8388,44.8467,8900.0
2010-11-09 14:05:00,56.88,56.93,56.88,56.92,12900.0,44.8467,44.8862,44.8467,44.8783,12900.0
2010-11-09 14:10:00,56.92,56.95,56.92,56.95,8000.0,44.8783,44.9019,44.8783,44.9019,8000.0
2010-11-09 14:15:00,56.96,56.98,56.84,56.85,54800.0,44.9098,44.9256,44.8152,44.8231,54800.0
2010-11-09 14:20:00,56.86,56.87,56.82,56.87,18200.0,44.831,44.8388,44.7994,44.8388,18200.0
2010-11-09 14:25:00,56.88,56.9,56.86,56.86,16500.0,44.8467,44.8625,44.831,44.831,16500.0
2010-11-09 14:30:00,56.87,56.94,56.85,56.9,77500.0,44.8388,44.894,44.8231,44.8625,77500.0
2010-11-09 14:35:00,56.91,56.93,56.91,56.93,20100.0,44.8704,44.8862,44.8704,44.8862,20100.0
2010-11-09 14:40:00,56.92,56.96,56.91,56.96,9200.0,44.8783,44.9098,44.8704,44.9098,9200.0
2010-11-09 14:45:00,56.95,56.97,56.94,56.97,21900.0,44.9019,44.9177,44.894,44.9177,21900.0
2010-11-09 14:50:00,56.96,56.96,56.92,56.92,15100.0,44.9098,44.9098,44.8783,44.8783,15100.0
2010-11-09 14:55:00,56.92,56.95,56.91,56.92,13600.0,44.8783,44.9019,44.8704,44.8783,13600.0
2010-11-09 15:00:00,56.92,56.92,56.85,56.86,56200.0,44.8783,44.8783,44.8231,44.831,56200.0
2010-11-09 15:05:00,56.86,56.87,56.82,56.84,25000.0,44.831,44.8388,44.7994,44.8152,25000.0
2010-11-09 15:10:00,56.83,56.85,56.78,56.81,21400.0,44.8073,44.8231,44.7679,44.7915,21400.0
2010-11-09 15:15:00,56.8,56.85,56.76,56.82,20000.0,44.7837,44.8231,44.7521,44.7994,20000.0
2010-11-09 15:20:00,56.82,56.83,56.78,56.79,35400.0,44.7994,44.8073,44.7679,44.7758,35400.0
2010-11-09 15:25:00,56.79,56.83,56.76,56.8,26700.0,44.7758,44.8073,44.7521,44.7837,26700.0
2010-11-09 15:30:00,56.79,56.82,56.74,56.81,22300.0,44.7758,44.7994,44.7364,44.7915,22300.0
2010-11-09 15:35:00,56.81,56.82,56.67,56.67,29100.0,44.7915,44.7994,44.6812,44.6812,29100.0
2010-11-09 15:40:00,56.68,56.69,56.62,56.67,57900.0,44.689,44.6969,44.6417,44.6812,57900.0
2010-11-09 15:45:00,56.67,56.69,56.54,56.55,58000.0,44.6812,44.6969,44.5787,44.5865,58000.0
2010-11-09 15:50:00,56.56,56.65,56.56,56.63,59000.0,44.5944,44.6654,44.5944,44.6496,59000.0
2010-11-09 15:55:00,56.63,56.76,56.63,56.72,117700.0,44.6496,44.7521,44.6496,44.7206,117700.0
2010-11-10 09:30:00,57.67,57.83,57.65,57.74,205700.0,45.4696,45.5958,45.4538,45.5248,205700.0
2010-11-10 09:35:00,57.74,57.75,57.64,57.66,83700.0,45.5248,45.5327,45.446,45.4617,83700.0
2010-11-10 09:40:00,57.66,57.69,57.6,57.66,113000.0,45.4617,45.4854,45.4144,45.4617,113000.0
2010-11-10 09:45:00,57.66,57.71,57.54,57.54,66200.0,45.4617,45.5011,45.3671,45.3671,66200.0
2010-11-10 09:50:00,57.54,57.56,57.5,57.53,51900.0,45.3671,45.3829,45.3356,45.3592,51900.0
2010-11-10 09:55:00,57.54,57.54,57.37,57.39,92500.0,45.3671,45.3671,45.2331,45.2488,92500.0
2010-11-10 10:00:00,57.39,57.39,57.25,57.25,156900.0,45.2488,45.2488,45.1385,45.1385,156900.0
2010-11-10 10:05:00,57.24,57.24,57.17,57.18,86100.0,45.1306,45.1306,45.0754,45.0833,86100.0
2010-11-10 10:10:00,57.18,57.25,57.15,57.25,101200.0,45.0833,45.1385,45.0596,45.1385,101200.0
2010-11-10 10:15:00,57.26,57.29,57.17,57.17,113600.0,45.1463,45.17,45.0754,45.0754,113600.0
2010-11-10 10:20:00,57.17,57.24,57.11,57.21,107800.0,45.0754,45.1306,45.0281,45.1069,107800.0
2010-11-10 10:25:00,57.21,57.21,57.1,57.1,81300.0,45.1069,45.1069,45.0202,45.0202,81300.0
2010-11-10 10:30:00,57.11,57.21,57.1,57.2,38100.0,45.0281,45.1069,45.0202,45.099,38100.0
2010-11-10 10:35:00,57.21,57.32,57.21,57.31,29800.0,45.1069,45.1936,45.1069,45.1858,29800.0
2010-11-10 10:40:00,57.31,57.4,57.3,57.36,50500.0,45.1858,45.2567,45.1779,45.2252,50500.0
2010-11-10 10:45:00,57.35,57.35,57.23,57.23,33900.0,45.2173,45.2173,45.1227,45.1227,33900.0
2010-11-10 10:50:00,57.24,57.26,57.19,57.24,44400.0,45.1306,45.1463,45.0912,45.1306,44400.0
2010-11-10 10:55:00,57.24,57.29,57.22,57.29,68100.0,45.1306,45.17,45.1148,45.17,68100.0
2010-11-10 11:00:00,57.28,57.35,57.27,57.32,15600.0,45.1621,45.2173,45.1542,45.1936,15600.0
2010-11-10 11:05:00,57.31,57.31,57.23,57.24,33200.0,45.1858,45.1858,45.1227,45.1306,33200.0
2010-11-10 11:10:00,57.24,57.3,57.22,57.26,26700.0,45.1306,45.1779,45.1148,45.1463,26700.0
2010-11-10 11:15:00,57.25,57.29,57.23,57.27,35600.0,45.1385,45.17,45.1227,45.1542,35600.0
2010-11-10 11:20:00,57.27,57.36,57.27,57.33,47800.0,45.1542,45.2252,45.1542,45.2015,47800.0
2010-11-10 11:25:00,57.33,57.41,57.33,57.41,29800.0,45.2015,45.2646,45.2015,45.2646,29800.0
2010-11-10 11:30:00,57.4,57.45,57.39,57.4,37500.0,45.2567,45.2961,45.2488,45.2567,37500.0
2010-11-10 11:35:00,57.4,57.46,57.39,57.46,17000.0,45.2567,45.304,45.2488,45.304,17000.0
2010-11-10 11:40:00,57.44,57.44,57.42,57.43,3400.0,45.2883,45.2883,45.2725,45.2804,3400.0
2010-11-10 11:45:00,57.43,57.47,57.42,57.46,7900.0,45.2804,45.3119,45.2725,45.304,7900.0
2010-11-10 11:50:00,57.46,57.5,57.44,57.49,52800.0,45.304,45.3356,45.2883,45.3277,52800.0
2010-11-10 11:55:00,57.49,57.58,57.49,57.58,22300.0,45.3277,45.3986,45.3277,45.3986,22300.0
2010-11-10 12:00:00,57.57,57.62,57.56,57.59,16000.0,45.3908,45.4302,45.3829,45.4065,16000.0
2010-11-10 12:05:00,57.61,57.62,57.56,57.56,23200.0,45.4223,45.4302,45.3829,45.3829,23200.0
2010-11-10 12:10:00,57.55,57.57,57.54,57.56,7500.0,45.375,45.3908,45.3671,45.3829,7500.0
2010-11-10 12:15:00,57.57,57.57,57.48,57.48,22400.0,45.3908,45.3908,45.3198,45.3198,22400.0
2010-11-10 12:20:00,57.47,57.47,57.42,57.44,35200.0,45.3119,45.3119,45.2725,45.2883,35200.0
2010-11-10 12:25:00,57.46,57.48,57.46,57.47,5800.0,45.304,45.3198,45.304,45.3119,5800.0
2010-11-10 12:30:00,57.46,57.54,57.46,57.54,7400.0,45.304,45.3671,45.304,45.3671,7400.0
2010-11-10 12:35:00,57.53,57.53,57.48,57.52,8500.0,45.3592,45.3592,45.3198,45.3513,8500.0
2010-11-10 12:40:00,57.52,57.53,57.44,57.47,50600.0,45.3513,45.3592,45.2883,45.3119,50600.0
2010-11-10 12:45:00,57.46,57.49,57.46,57.48,28800.0,45.304,45.3277,45.304,45.3198,28800.0
2010-11-10 12:50:00,57.48,57.52,57.48,57.51,19400.0,45.3198,45.3513,45.3198,45.3435,19400.0
2010-11-10 12:55:00,57.51,57.54,57.51,57.53,17600.0,45.3435,45.3671,45.3435,45.3592,17600.0
2010-11-10 13:00:00,57.53,57.54,57.44,57.52,109700.0,45.3592,45.3671,45.2883,45.3513,109700.0
2010-11-10 13:05:00,57.52,57.63,57.49,57.61,50000.0,45.3513,45.4381,45.3277,45.4223,50000.0
2010-11-10 13:10:00,57.6,57.62,57.55,57.61,26100.0,45.4144,45.4302,45.375,45.4223,26100.0
2010-11-10 13:15:00,57.61,57.73,57.59,57.73,24000.0,45.4223,45.5169,45.4065,45.5169,24000.0
2010-11-10 13:20:00,57.73,57.77,57.71,57.71,54100.0,45.5169,45.5484,45.5011,45.5011,54100.0
2010-11-10 13:25:00,57.72,57.75,57.69,57.69,30900.0,45.509,45.5327,45.4854,45.4854,30900.0
2010-11-10 13:30:00,57.7,57.78,57.69,57.69,17000.0,45.4933,45.5563,45.4854,45.4854,17000.0
2010-11-10 13:35:00,57.69,57.72,57.69,57.71,14000.0,45.4854,45.509,45.4854,45.5011,14000.0
2010-11-10 13:40:00,57.7,57.7,57.65,57.67,11700.0,45.4933,45.4933,45.4538,45.4696,11700.0
2010-11-10 13:45:00,57.66,57.69,57.64,57.69,21500.0,45.4617,45.4854,45.446,45.4854,21500.0
2010-11-10 13:50:00,57.69,57.69,57.62,57.64,12800.0,45.4854,45.4854,45.4302,45.446,12800.0
2010-11-10 13:55:00,57.65,57.71,57.65,57.67,8200.0,45.4538,45.5011,45.4538,45.4696,8200.0
2010-11-10 14:00:00,57.67,57.79,57.67,57.79,45400.0,45.4696,45.5642,45.4696,45.5642,45400.0
2010-11-10 14:05:00,57.78,57.85,57.78,57.81,35400.0,45.5563,45.6115,45.5563,45.58,35400.0
2010-11-10 14:10:00,57.8,57.81,57.78,57.81,21500.0,45.5721,45.58,45.5563,45.58,21500.0
2010-11-10 14:15:00,57.8,57.81,57.76,57.78,14900.0,45.5721,45.58,45.5406,45.5563,14900.0
2010-11-10 14:20:00,57.77,57.77,57.68,57.73,37900.0,45.5484,45.5484,45.4775,45.5169,37900.0
2010-11-10 14:25:00,57.73,57.76,57.71,57.76,8000.0,45.5169,45.5406,45.5011,45.5406,8000.0
2010-11-10 14:30:00,57.75,57.75,57.71,57.74,28600.0,45.5327,45.5327,45.5011,45.5248,28600.0
2010-11-10 14:35:00,57.74,57.75,57.72,57.74,14500.0,45.5248,45.5327,45.509,45.5248,14500.0
2010-11-10 14:40:00,57.74,57.75,57.71,57.72,24000.0,45.5248,45.5327,45.5011,45.509,24000.0
2010-11-10 14:45:00,57.73,57.74,57.68,57.69,8200.0,45.5169,45.5248,45.4775,45.4854,8200.0
2010-11-10 14:50:00,57.69,57.72,57.68,57.71,16200.0,45.4854,45.509,45.4775,45.5011,16200.0
2010-11-10 14:55:00,57.71,57.72,57.7,57.71,12000.0,45.5011,45.509,45.4933,45.5011,12000.0
2010-11-10 15:00:00,57.71,57.73,57.66,57.69,11400.0,45.5011,45.5169,45.4617,45.4854,11400.0
2010-11-10 15:05:00,57.69,57.7,57.63,57.65,12700.0,45.4854,45.4933,45.4381,45.4538,12700.0
2010-11-10 15:10:00,57.65,57.72,57.64,57.68,24500.0,45.4538,45.509,45.446,45.4775,24500.0
2010-11-10 15:15:00,57.68,57.69,57.59,57.64,30500.0,45.4775,45.4854,45.4065,45.446,30500.0
2010-11-10 15:20:00,57.63,57.68,57.63,57.68,14100.0,45.4381,45.4775,45.4381,45.4775,14100.0
2010-11-10 15:25:00,57.68,57.7,57.67,57.68,29600.0,45.4775,45.4933,45.4696,45.4775,29600.0
2010-11-10 15:30:00,57.68,57.71,57.67,57.67,32700.0,45.4775,45.5011,45.4696,45.4696,32700.0
2010-11-10 15:35:00,57.67,57.67,57.6,57.61,30200.0,45.4696,45.4696,45.4144,45.4223,30200.0
2010-11-10 15:40:00,57.6,57.65,57.59,57.6,41800.0,45.4144,45.4538,45.4065,45.4144,41800.0
2010-11-10 15:45:00,57.61,57.64,57.6,57.6,25900.0,45.4223,45.446,45.4144,45.4144,25900.0
2010-11-10 15:50:00,57.61,57.63,57.6,57.61,64700.0,45.4223,45.4381,45.4144,45.4223,64700.0
2010-11-10 15:55:00,57.62,57.66,57.58,57.65,148900.0,45.4302,45.4617,45.3986,45.4538,148900.0
2010-11-11 09:30:00,57.08,57.11,56.91,57.02,239900.0,45.0044,45.0281,44.8704,44.9571,239900.0
2010-11-11 09:35:00,57.02,57.13,57.01,57.1,97400.0,44.9571,45.0438,44.9492,45.0202,97400.0
2010-11-11 09:40:00,57.09,57.09,56.98,56.99,118600.0,45.0123,45.0123,44.9256,44.9335,118600.0
2010-11-11 09:45:00,57.0,57.09,56.97,57.04,82000.0,44.9413,45.0123,44.9177,44.9729,82000.0
2010-11-11 09:50:00,57.03,57.05,56.96,57.05,54200.0,44.965,44.9808,44.9098,44.9808,54200.0
2010-11-11 09:55:00,57.04,57.06,56.99,57.01,49700.0,44.9729,44.9887,44.9335,44.9492,49700.0
2010-11-11 10:00:00,57.01,57.01,56.95,56.96,16900.0,44.9492,44.9492,44.9019,44.9098,16900.0
2010-11-11 10:05:00,56.96,57.11,56.95,57.11,28600.0,44.9098,45.0281,44.9019,45.0281,28600.0
2010-11-11 10:10:00,57.12,57.13,57.1,57.1,30900.0,45.036,45.0438,45.0202,45.0202,30900.0
2010-11-11 10:15:00,57.11,57.21,57.07,57.19,61700.0,45.0281,45.1069,44.9965,45.0912,61700.0
2010-11-11 10:20:00,57.17,57.17,57.08,57.1,25100.0,45.0754,45.0754,45.0044,45.0202,25100.0
2010-11-11 10:25:00,57.08,57.11,57.05,57.09,22800.0,45.0044,45.0281,44.9808,45.0123,22800.0
2010-11-11 10:30:00,57.1,57.1,57.03,57.03,37300.0,45.0202,45.0202,44.965,44.965,37300.0
2010-11-11 10:35:00,57.03,57.03,56.95,56.97,30300.0,44.965,44.965,44.9019,44.9177,30300.0
2010-11-11 10:40:00,56.98,57.03,56.96,56.97,23400.0,44.9256,44.965,44.9098,44.9177,23400.0
2010-11-11 10:45:00,56.97,57.05,56.96,56.99,12800.0,44.9177,44.9808,44.9098,44.9335,12800.0
2010-11-11 10:50:00,56.98,57.02,56.95,57.01,9900.0,44.9256,44.9571,44.9019,44.9492,9900.0
2010-11-11 10:55:00,57.02,57.08,57.0,57.01,45300.0,44.9571,45.0044,44.9413,44.9492,45300.0
2010-11-11 11:00:00,57.02,57.05,57.0,57.02,11000.0,44.9571,44.9808,44.9413,44.9571,11000.0
2010-11-11 11:05:00,57.01,57.01,56.93,56.94,38200.0,44.9492,44.9492,44.8862,44.894,38200.0
2010-11-11 11:10:00,56.94,56.97,56.92,56.97,14400.0,44.894,44.9177,44.8783,44.9177,14400.0
2010-11-11 11:15:00,56.97,57.02,56.96,57.02,21600.0,44.9177,44.9571,44.9098,44.9571,21600.0
2010-11-11 11:20:00,57.02,57.02,56.92,56.93,26700.0,44.9571,44.9571,44.8783,44.8862,26700.0
2010-11-11 11:25:00,56.92,56.92,56.86,56.9,54700.0,44.8783,44.8783,44.831,44.8625,54700.0
2010-11-11 11:30:00,56.9,56.98,56.9,56.96,37300.0,44.8625,44.9256,44.8625,44.9098,37300.0
2010-11-11 11:35:00,56.96,57.01,56.94,56.98,27100.0,44.9098,44.9492,44.894,44.9256,27100.0
2010-11-11 11:40:00,56.98,56.98,56.92,56.94,20400.0,44.9256,44.9256,44.8783,44.894,20400.0
2010-11-11 11:45:00,56.94,56.99,56.92,56.98,12800.0,44.894,44.9335,44.8783,44.9256,12800.0
2010-11-11 11:50:00,56.97,57.0,56.96,56.99,14400.0,44.9177,44.9413,44.9098,44.9335,14400.0
2010-11-11 11:55:00,56.99,57.03,56.99,57.02,22600.0,44.9335,44.965,44.9335,44.9571,22600.0
2010-11-11 12:00:00,57.02,57.03,57.0,57.02,7900.0,44.9571,44.965,44.9413,44.9571,7900.0
2010-11-11 12:05:00,57.02,57.06,57.0,57.0,15000.0,44.9571,44.9887,44.9413,44.9413,15000.0
2010-11-11 12:10:00,57.0,57.05,57.0,57.05,2700.0,44.9413,44.9808,44.9413,44.9808,2700.0
2010-11-11 12:15:00,57.05,57.08,57.04,57.06,10900.0,44.9808,45.0044,44.9729,44.9887,10900.0
2010-11-11 12:20:00,57.07,57.08,57.06,57.08,5000.0,44.9965,45.0044,44.9887,45.0044,5000.0
2010-11-11 12:25:00,57.07,57.07,57.02,57.05,4400.0,44.9965,44.9965,44.9571,44.9808,4400.0
2010-11-11 12:30:00,57.05,57.06,57.0,57.0,16400.0,44.9808,44.9887,44.9413,44.9413,16400.0
2010-11-11 12:35:00,56.99,56.99,56.96,56.98,8100.0,44.9335,44.9335,44.9098,44.9256,8100.0
2010-11-11 12:40:00,56.98,57.0,56.97,56.99,8600.0,44.9256,44.9413,44.9177,44.9335,8600.0
2010-11-11 12:45:00,56.99,57.01,56.98,56.98,8400.0,44.9335,44.9492,44.9256,44.9256,8400.0
2010-11-11 12:50:00,56.98,57.0,56.96,56.98,3900.0,44.9256,44.9413,44.9098,44.9256,3900.0
2010-11-11 12:55:00,56.97,56.97,56.95,56.97,3600.0,44.9177,44.9177,44.9019,44.9177,3600.0
2010-11-11 13:00:00,56.97,56.98,56.94,56.95,11300.0,44.9177,44.9256,44.894,44.9019,11300.0
2010-11-11 13:05:00,56.96,56.99,56.94,56.98,4600.0,44.9098,44.9335,44.894,44.9256,4600.0
2010-11-11 13:10:00,56.98,57.0,56.98,57.0,4900.0,44.9256,44.9413,44.9256,44.9413,4900.0
2010-11-11 13:15:00,57.01,57.02,57.0,57.0,5300.0,44.9492,44.9571,44.9413,44.9413,5300.0
2010-11-11 13:20:00,57.0,57.03,57.0,57.01,6000.0,44.9413,44.965,44.9413,44.9492,6000.0
2010-11-11 13:25:00,57.01,57.03,57.0,57.0,5400.0,44.9492,44.965,44.9413,44.9413,5400.0
2010-11-11 13:30:00,57.0,57.03,57.0,57.03,7500.0,44.9413,44.965,44.9413,44.965,7500.0
2010-11-11 13:35:00,57.03,57.08,57.02,57.05,19300.0,44.965,45.0044,44.9571,44.9808,19300.0
2010-11-11 13:40:00,57.07,57.14,57.07,57.1,29100.0,44.9965,45.0517,44.9965,45.0202,29100.0
2010-11-11 13:45:00,57.1,57.11,57.09,57.11,15100.0,45.0202,45.0281,45.0123,45.0281,15100.0
2010-11-11 13:50:00,57.12,57.14,57.1,57.13,9700.0,45.036,45.0517,45.0202,45.0438,9700.0
2010-11-11 13:55:00,57.12,57.17,57.12,57.14,11800.0,45.036,45.0754,45.036,45.0517,11800.0
2010-11-11 14:00:00,57.15,57.15,57.11,57.12,4800.0,45.0596,45.0596,45.0281,45.036,4800.0
2010-11-11 14:05:00,57.13,57.15,57.12,57.13,8400.0,45.0438,45.0596,45.036,45.0438,8400.0
2010-11-11 14:10:00,57.13,57.18,57.13,57.16,10100.0,45.0438,45.0833,45.0438,45.0675,10100.0
2010-11-11 14:15:00,57.17,57.23,57.17,57.22,23500.0,45.0754,45.1227,45.0754,45.1148,23500.0
2010-11-11 14:20:00,57.22,57.23,57.17,57.17,11500.0,45.1148,45.1227,45.0754,45.0754,11500.0
2010-11-11 14:25:00,57.18,57.21,57.17,57.17,5200.0,45.0833,45.1069,45.0754,45.0754,5200.0
2010-11-11 14:30:00,57.18,57.2,57.18,57.19,22700.0,45.0833,45.099,45.0833,45.0912,22700.0
2010-11-11 14:35:00,57.19,57.21,57.18,57.18,18600.0,45.0912,45.1069,45.0833,45.0833,18600.0
2010-11-11 14:40:00,57.18,57.19,57.16,57.17,7400.0,45.0833,45.0912,45.0675,45.0754,7400.0
2010-11-11 14:45:00,57.17,57.19,57.15,57.15,10000.0,45.0754,45.0912,45.0596,45.0596,10000.0
2010-11-11 14:50:00,57.15,57.15,57.08,57.09,18000.0,45.0596,45.0596,45.0044,45.0123,18000.0
2010-11-11 14:55:00,57.09,57.14,57.08,57.14,16600.0,45.0123,45.0517,45.0044,45.0517,16600.0
2010-11-11 15:00:00,57.13,57.13,57.09,57.1,8900.0,45.0438,45.0438,45.0123,45.0202,8900.0
2010-11-11 15:05:00,57.1,57.17,57.1,57.16,10000.0,45.0202,45.0754,45.0202,45.0675,10000.0
2010-11-11 15:10:00,57.15,57.19,57.14,57.14,11000.0,45.0596,45.0912,45.0517,45.0517,11000.0
2010-11-11 15:15:00,57.15,57.18,57.15,57.15,6300.0,45.0596,45.0833,45.0596,45.0596,6300.0
2010-11-11 15:20:00,57.14,57.16,57.1,57.1,7800.0,45.0517,45.0675,45.0202,45.0202,7800.0
2010-11-11 15:25:00,57.1,57.15,57.08,57.15,10200.0,45.0202,45.0596,45.0044,45.0596,10200.0
2010-11-11 15:30:00,57.14,57.15,57.03,57.04,20900.0,45.0517,45.0596,44.965,44.9729,20900.0
2010-11-11 15:35:00,57.04,57.08,57.03,57.07,21300.0,44.9729,45.0044,44.965,44.9965,21300.0
2010-11-11 15:40:00,57.06,57.12,57.02,57.11,33700.0,44.9887,45.036,44.9571,45.0281,33700.0
2010-11-11 15:45:00,57.12,57.17,57.11,57.12,50100.0,45.036,45.0754,45.0281,45.036,50100.0
2010-11-11 15:50:00,57.11,57.19,57.11,57.18,52000.0,45.0281,45.0912,45.0281,45.0833,52000.0
2010-11-11 15:55:00,57.18,57.3,57.17,57.3,158000.0,45.0833,45.1779,45.0754,45.1779,158000.0
2010-11-12 09:30:00,55.91,56.01,55.86,55.99,186900.0,44.0819,44.1608,44.0425,44.145,186900.0
2010-11-12 09:35:00,56.01,56.01,55.91,55.94,58600.0,44.1608,44.1608,44.0819,44.1056,58600.0
2010-11-12 09:40:00,55.95,56.08,55.93,56.06,90500.0,44.1135,44.216,44.0977,44.2002,90500.0
2010-11-12 09:45:00,56.07,56.07,56.0,56.0,45500.0,44.2081,44.2081,44.1529,44.1529,45500.0
2010-11-12 09:50:00,56.0,56.08,55.99,56.08,56700.0,44.1529,44.216,44.145,44.216,56700.0
2010-11-12 09:55:00,56.07,56.07,55.98,56.01,68000.0,44.2081,44.2081,44.1371,44.1608,68000.0
2010-11-12 10:00:00,56.01,56.03,55.95,55.95,29600.0,44.1608,44.1766,44.1135,44.1135,29600.0
2010-11-12 10:05:00,55.95,55.97,55.91,55.97,20500.0,44.1135,44.1292,44.0819,44.1292,20500.0
2010-11-12 10:10:00,55.96,55.99,55.93,55.95,71000.0,44.1214,44.145,44.0977,44.1135,71000.0
2010-11-12 10:15:00,55.95,56.05,55.95,55.98,58500.0,44.1135,44.1923,44.1135,44.1371,58500.0
2010-11-12 10:20:00,55.98,55.99,55.91,55.99,46900.0,44.1371,44.145,44.0819,44.145,46900.0
2010-11-12 10:25:00,55.98,55.99,55.9,55.92,59100.0,44.1371,44.145,44.0741,44.0898,59100.0
2010-11-12 10:30:00,55.91,55.97,55.85,55.97,86200.0,44.0819,44.1292,44.0346,44.1292,86200.0
2010-11-12 10:35:00,55.96,55.97,55.86,55.92,115500.0,44.1214,44.1292,44.0425,44.0898,115500.0
2010-11-12 10:40:00,55.92,55.95,55.87,55.92,64000.0,44.0898,44.1135,44.0504,44.0898,64000.0
2010-11-12 10:45:00,55.92,55.93,55.87,55.91,27700.0,44.0898,44.0977,44.0504,44.0819,27700.0
2010-11-12 10:50:00,55.89,55.89,55.83,55.83,32200.0,44.0662,44.0662,44.0189,44.0189,32200.0
2010-11-12 10:55:00,55.82,55.85,55.8,55.8,69100.0,44.011,44.0346,43.9952,43.9952,69100.0
2010-11-12 11:00:00,55.8,55.84,55.78,55.81,49200.0,43.9952,44.0268,43.9794,44.0031,49200.0
2010-11-12 11:05:00,55.81,55.81,55.68,55.7,47500.0,44.0031,44.0031,43.9006,43.9164,47500.0
2010-11-12 11:10:00,55.7,55.74,55.69,55.72,27200.0,43.9164,43.9479,43.9085,43.9321,27200.0
2010-11-12 11:15:00,55.72,55.74,55.68,55.71,56600.0,43.9321,43.9479,43.9006,43.9243,56600.0
2010-11-12 11:20:00,55.7,55.77,55.7,55.74,26500.0,43.9164,43.9716,43.9164,43.9479,26500.0
2010-11-12 11:25:00,55.74,55.81,55.74,55.77,32300.0,43.9479,44.0031,43.9479,43.9716,32300.0
2010-11-12 11:30:00,55.76,55.77,55.75,55.76,17400.0,43.9637,43.9716,43.9558,43.9637,17400.0
2010-11-12 11:35:00,55.76,55.77,55.74,55.74,26100.0,43.9637,43.9716,43.9479,43.9479,26100.0
2010-11-12 11:40:00,55.75,55.75,55.73,55.75,24300.0,43.9558,43.9558,43.94,43.9558,24300.0
2010-11-12 11:45:00,55.75,55.77,55.73,55.75,28900.0,43.9558,43.9716,43.94,43.9558,28900.0
2010-11-12 11:50:00,55.75,55.75,55.66,55.71,22700.0,43.9558,43.9558,43.8848,43.9243,22700.0
2010-11-12 11:55:00,55.71,55.74,55.69,55.74,8100.0,43.9243,43.9479,43.9085,43.9479,8100.0
2010-11-12 12:00:00,55.74,55.75,55.69,55.75,10200.0,43.9479,43.9558,43.9085,43.9558,10200.0
2010-11-12 12:05:00,55.75,55.77,55.69,55.7,35400.0,43.9558,43.9716,43.9085,43.9164,35400.0
2010-11-12 12:10:00,55.69,55.69,55.6,55.64,42100.0,43.9085,43.9085,43.8375,43.8691,42100.0
2010-11-12 12:15:00,55.64,55.65,55.56,55.57,13200.0,43.8691,43.8769,43.806,43.8139,13200.0
2010-11-12 12:20:00,55.56,55.56,55.4,55.43,64900.0,43.806,43.806,43.6798,43.7035,64900.0
2010-11-12 12:25:00,55.44,55.44,55.38,55.38,39200.0,43.7114,43.7114,43.6641,43.6641,39200.0
2010-11-12 12:30:00,55.37,55.42,55.33,55.34,48700.0,43.6562,43.6956,43.6246,43.6325,48700.0
2010-11-12 12:35:00,55.33,55.39,55.3,55.38,23600.0,43.6246,43.672,43.601,43.6641,23600.0
2010-11-12 12:40:00,55.37,55.39,55.36,55.38,16200.0,43.6562,43.672,43.6483,43.6641,16200.0
2010-11-12 12:45:00,55.37,55.37,55.3,55.3,12500.0,43.6562,43.6562,43.601,43.601,12500.0
2010-11-12 12:50:00,55.3,55.32,55.25,55.28,38000.0,43.601,43.6168,43.5616,43.5852,38000.0
2010-11-12 12:55:00,55.28,55.33,55.27,55.28,43300.0,43.5852,43.6246,43.5773,43.5852,43300.0
2010-11-12 13:00:00,55.29,55.29,55.25,55.26,31300.0,43.5931,43.5931,43.5616,43.5695,31300.0
2010-11-12 13:05:00,55.26,55.3,55.26,55.28,44100.0,43.5695,43.601,43.5695,43.5852,44100.0
2010-11-12 13:10:00,55.29,55.34,55.27,55.34,17300.0,43.5931,43.6325,43.5773,43.6325,17300.0
2010-11-12 13:15:00,55.34,55.4,55.3,55.3,67500.0,43.6325,43.6798,43.601,43.601,67500.0
2010-11-12 13:20:00,55.3,55.35,55.28,55.34,23300.0,43.601,43.6404,43.5852,43.6325,23300.0
2010-11-12 13:25:00,55.33,55.43,55.32,55.41,20800.0,43.6246,43.7035,43.6168,43.6877,20800.0
2010-11-12 13:30:00,55.4,55.43,55.37,55.41,15900.0,43.6798,43.7035,43.6562,43.6877,15900.0
2010-11-12 13:35:00,55.41,55.51,55.41,55.51,31100.0,43.6877,43.7666,43.6877,43.7666,31100.0
2010-11-12 13:40:00,55.52,55.56,55.52,55.52,18600.0,43.7744,43.806,43.7744,43.7744,18600.0
2010-11-12 13:45:00,55.52,55.54,55.45,55.45,25300.0,43.7744,43.7902,43.7193,43.7193,25300.0
2010-11-12 13:50:00,55.45,55.46,55.45,55.45,11800.0,43.7193,43.7271,43.7193,43.7193,11800.0
2010-11-12 13:55:00,55.45,55.45,55.4,55.4,29500.0,43.7193,43.7193,43.6798,43.6798,29500.0
2010-11-12 14:00:00,55.4,55.41,55.35,55.41,15100.0,43.6798,43.6877,43.6404,43.6877,15100.0
2010-11-12 14:05:00,55.42,55.43,55.36,55.4,9400.0,43.6956,43.7035,43.6483,43.6798,9400.0
2010-11-12 14:10:00,55.41,55.44,55.4,55.43,9500.0,43.6877,43.7114,43.6798,43.7035,9500.0
2010-11-12 14:15:00,55.43,55.52,55.43,55.5,14100.0,43.7035,43.7744,43.7035,43.7587,14100.0
2010-11-12 14:20:00,55.51,55.53,55.49,55.49,7100.0,43.7666,43.7823,43.7508,43.7508,7100.0
2010-11-12 14:25:00,55.49,55.49,55.41,55.42,9200.0,43.7508,43.7508,43.6877,43.6956,9200.0
2010-11-12 14:30:00,55.41,55.47,55.39,55.47,10900.0,43.6877,43.735,43.672,43.735,10900.0
2010-11-12 14:35:00,55.47,55.47,55.42,55.46,17300.0,43.735,43.735,43.6956,43.7271,17300.0
2010-11-12 14:40:00,55.45,55.45,55.39,55.39,14600.0,43.7193,43.7193,43.672,43.672,14600.0
2010-11-12 14:45:00,55.39,55.46,55.39,55.46,18700.0,43.672,43.7271,43.672,43.7271,18700.0
2010-11-12 14:50:00,55.45,55.54,55.45,55.53,16300.0,43.7193,43.7902,43.7193,43.7823,16300.0
2010-11-12 14:55:00,55.53,55.53,55.47,55.48,25800.0,43.7823,43.7823,43.735,43.7429,25800.0
2010-11-12 15:00:00,55.47,55.53,55.44,55.52,199500.0,43.735,43.7823,43.7114,43.7744,199500.0
2010-11-12 15:05:00,55.53,55.58,55.52,55.52,30300.0,43.7823,43.8218,43.7744,43.7744,30300.0
2010-11-12 15:10:00,55.52,55.53,55.5,55.52,22800.0,43.7744,43.7823,43.7587,43.7744,22800.0
2010-11-12 15:15:00,55.53,55.56,55.48,55.56,29500.0,43.7823,43.806,43.7429,43.806,29500.0
2010-11-12 15:20:00,55.56,55.58,55.52,55.56,28600.0,43.806,43.8218,43.7744,43.806,28600.0
2010-11-12 15:25:00,55.55,55.56,55.45,55.46,46300.0,43.7981,43.806,43.7193,43.7271,46300.0
2010-11-12 15:30:00,55.46,55.52,55.43,55.51,52900.0,43.7271,43.7744,43.7035,43.7666,52900.0
2010-11-12 15:35:00,55.52,55.54,55.44,55.44,74200.0,43.7744,43.7902,43.7114,43.7114,74200.0
2010-11-12 15:40:00,55.43,55.44,55.3,55.31,91400.0,43.7035,43.7114,43.601,43.6089,91400.0
2010-11-12 15:45:00,55.31,55.47,55.31,55.46,61100.0,43.6089,43.735,43.6089,43.7271,61100.0
2010-11-12 15:50:00,55.46,55.48,55.43,55.44,61200.0,43.7271,43.7429,43.7035,43.7114,61200.0
2010-11-12 15:55:00,55.44,55.47,55.39,55.43,235100.0,43.7114,43.735,43.672,43.7035,235100.0
2010-11-15 09:30:00,55.59,55.72,55.46,55.53,123900.0,43.8296,43.9321,43.7271,43.7823,123900.0
2010-11-15 09:35:00,55.53,55.6,55.53,55.56,62500.0,43.7823,43.8375,43.7823,43.806,62500.0
2010-11-15 09:40:00,55.55,55.58,55.52,55.56,49900.0,43.7981,43.8218,43.7744,43.806,49900.0
2010-11-15 09:45:00,55.57,55.57,55.52,55.54,25500.0,43.8139,43.8139,43.7744,43.7902,25500.0
2010-11-15 09:50:00,55.54,55.54,55.51,55.51,21900.0,43.7902,43.7902,43.7666,43.7666,21900.0
2010-11-15 09:55:00,55.51,55.54,55.46,55.46,34200.0,43.7666,43.7902,43.7271,43.7271,34200.0
2010-11-15 10:00:00,55.46,55.5,55.42,55.43,30600.0,43.7271,43.7587,43.6956,43.7035,30600.0
2010-11-15 10:05:00,55.42,55.43,55.37,55.38,13800.0,43.6956,43.7035,43.6562,43.6641,13800.0
2010-11-15 10:10:00,55.38,55.44,55.37,55.44,16700.0,43.6641,43.7114,43.6562,43.7114,16700.0
2010-11-15 10:15:00,55.44,55.49,55.42,55.46,19200.0,43.7114,43.7508,43.6956,43.7271,19200.0
2010-11-15 10:20:00,55.46,55.51,55.43,55.51,18500.0,43.7271,43.7666,43.7035,43.7666,18500.0
2010-11-15 10:25:00,55.51,55.55,55.51,55.52,32900.0,43.7666,43.7981,43.7666,43.7744,32900.0
2010-11-15 10:30:00,55.51,55.56,55.51,55.55,57000.0,43.7666,43.806,43.7666,43.7981,57000.0
2010-11-15 10:35:00,55.55,55.61,55.53,55.61,49700.0,43.7981,43.8454,43.7823,43.8454,49700.0
2010-11-15 10:40:00,55.61,55.61,55.53,55.54,18300.0,43.8454,43.8454,43.7823,43.7902,18300.0
2010-11-15 10:45:00,55.52,55.58,55.52,55.56,25800.0,43.7744,43.8218,43.7744,43.806,25800.0
2010-11-15 10:50:00,55.57,55.59,55.52,55.54,24900.0,43.8139,43.8296,43.7744,43.7902,24900.0
2010-11-15 10:55:00,55.54,55.54,55.5,55.52,30000.0,43.7902,43.7902,43.7587,43.7744,30000.0
2010-11-15 11:00:00,55.52,55.53,55.48,55.48,47000.0,43.7744,43.7823,43.7429,43.7429,47000.0
2010-11-15 11:05:00,55.48,55.5,55.46,55.5,47400.0,43.7429,43.7587,43.7271,43.7587,47400.0
2010-11-15 11:10:00,55.51,55.55,55.5,55.5,75000.0,43.7666,43.7981,43.7587,43.7587,75000.0
2010-11-15 11:15:00,55.5,55.55,55.5,55.55,10800.0,43.7587,43.7981,43.7587,43.7981,10800.0
2010-11-15 11:20:00,55.55,55.56,55.5,55.51,11400.0,43.7981,43.806,43.7587,43.7666,11400.0
2010-11-15 11:25:00,55.52,55.54,55.51,55.52,19800.0,43.7744,43.7902,43.7666,43.7744,19800.0
2010-11-15 11:30:00,55.53,55.56,55.53,55.56,38300.0,43.7823,43.806,43.7823,43.806,38300.0
2010-11-15 11:35:00,55.56,55.6,55.56,55.6,27600.0,43.806,43.8375,43.806,43.8375,27600.0
2010-11-15 11:40:00,55.59,55.65,55.59,55.65,25700.0,43.8296,43.8769,43.8296,43.8769,25700.0
2010-11-15 11:45:00,55.64,55.71,55.63,55.68,39700.0,43.8691,43.9243,43.8612,43.9006,39700.0
2010-11-15 11:50:00,55.68,55.71,55.66,55.68,34100.0,43.9006,43.9243,43.8848,43.9006,34100.0
2010-11-15 11:55:00,55.68,55.74,55.68,55.72,33000.0,43.9006,43.9479,43.9006,43.9321,33000.0
2010-11-15 12:00:00,55.72,55.76,55.71,55.72,24800.0,43.9321,43.9637,43.9243,43.9321,24800.0
2010-11-15 12:05:00,55.73,55.75,55.72,55.73,19700.0,43.94,43.9558,43.9321,43.94,19700.0
2010-11-15 12:10:00,55.73,55.73,55.68,55.69,11600.0,43.94,43.94,43.9006,43.9085,11600.0
2010-11-15 12:15:00,55.69,55.7,55.66,55.69,10400.0,43.9085,43.9164,43.8848,43.9085,10400.0
2010-11-15 12:20:00,55.68,55.69,55.61,55.64,20100.0,43.9006,43.9085,43.8454,43.8691,20100.0
2010-11-15 12:25:00,55.64,55.67,55.62,55.65,17600.0,43.8691,43.8927,43.8533,43.8769,17600.0
2010-11-15 12:30:00,55.65,55.66,55.63,55.66,24200.0,43.8769,43.8848,43.8612,43.8848,24200.0
2010-11-15 12:35:00,55.66,55.67,55.65,55.66,33600.0,43.8848,43.8927,43.8769,43.8848,33600.0
2010-11-15 12:40:00,55.66,55.66,55.63,55.63,8500.0,43.8848,43.8848,43.8612,43.8612,8500.0
2010-11-15 12:45:00,55.63,55.68,55.63,55.65,31000.0,43.8612,43.9006,43.8612,43.8769,31000.0
2010-11-15 12:50:00,55.64,55.69,55.64,55.69,15500.0,43.8691,43.9085,43.8691,43.9085,15500.0
2010-11-15 12:55:00,55.69,55.7,55.67,55.67,22600.0,43.9085,43.9164,43.8927,43.8927,22600.0
2010-11-15 13:00:00,55.67,55.67,55.6,55.61,17100.0,43.8927,43.8927,43.8375,43.8454,17100.0
2010-11-15 13:05:00,55.61,55.63,55.6,55.63,6600.0,43.8454,43.8612,43.8375,43.8612,6600.0
2010-11-15 13:10:00,55.62,55.67,55.61,55.66,17200.0,43.8533,43.8927,43.8454,43.8848,17200.0
2010-11-15 13:15:00,55.64,55.68,55.64,55.68,5500.0,43.8691,43.9006,43.8691,43.9006,5500.0
2010-11-15 13:20:00,55.69,55.72,55.68,55.71,8800.0,43.9085,43.9321,43.9006,43.9243,8800.0
2010-11-15 13:25:00,55.72,55.74,55.7,55.71,16700.0,43.9321,43.9479,43.9164,43.9243,16700.0
2010-11-15 13:30:00,55.71,55.72,55.71,55.72,2300.0,43.9243,43.9321,43.9243,43.9321,2300.0
2010-11-15 13:35:00,55.72,55.73,55.69,55.69,4700.0,43.9321,43.94,43.9085,43.9085,4700.0
2010-11-15 13:40:00,55.68,55.72,55.68,55.71,6100.0,43.9006,43.9321,43.9006,43.9243,6100.0
2010-11-15 13:45:00,55.73,55.74,55.7,55.72,6400.0,43.94,43.9479,43.9164,43.9321,6400.0
2010-11-15 13:50:00,55.72,55.73,55.7,55.71,11700.0,43.9321,43.94,43.9164,43.9243,11700.0
2010-11-15 13:55:00,55.71,55.71,55.68,55.69,19700.0,43.9243,43.9243,43.9006,43.9085,19700.0
2010-11-15 14:00:00,55.68,55.71,55.66,55.7,9500.0,43.9006,43.9243,43.8848,43.9164,9500.0
2010-11-15 14:05:00,55.7,55.72,55.69,55.71,6200.0,43.9164,43.9321,43.9085,43.9243,6200.0
2010-11-15 14:10:00,55.68,55.7,55.68,55.68,12100.0,43.9006,43.9164,43.9006,43.9006,12100.0
2010-11-15 14:15:00,55.69,55.7,55.64,55.65,10700.0,43.9085,43.9164,43.8691,43.8769,10700.0
2010-11-15 14:20:00,55.64,55.65,55.6,55.6,15900.0,43.8691,43.8769,43.8375,43.8375,15900.0
2010-11-15 14:25:00,55.61,55.63,55.61,55.62,8800.0,43.8454,43.8612,43.8454,43.8533,8800.0
2010-11-15 14:30:00,55.62,55.66,55.6,55.61,44900.0,43.8533,43.8848,43.8375,43.8454,44900.0
2010-11-15 14:35:00,55.61,55.62,55.58,55.62,17900.0,43.8454,43.8533,43.8218,43.8533,17900.0
2010-11-15 14:40:00,55.63,55.67,55.61,55.65,11200.0,43.8612,43.8927,43.8454,43.8769,11200.0
2010-11-15 14:45:00,55.65,55.68,55.65,55.66,5500.0,43.8769,43.9006,43.8769,43.8848,5500.0
2010-11-15 14:50:00,55.67,55.72,55.67,55.69,7400.0,43.8927,43.9321,43.8927,43.9085,7400.0
2010-11-15 14:55:00,55.68,55.69,55.65,55.65,10700.0,43.9006,43.9085,43.8769,43.8769,10700.0
2010-11-15 15:00:00,55.65,55.65,55.6,55.62,19100.0,43.8769,43.8769,43.8375,43.8533,19100.0
2010-11-15 15:05:00,55.62,55.65,55.61,55.65,27400.0,43.8533,43.8769,43.8454,43.8769,27400.0
2010-11-15 15:10:00,55.65,55.67,55.62,55.62,24300.0,43.8769,43.8927,43.8533,43.8533,24300.0
2010-11-15 15:15:00,55.62,55.62,55.52,55.55,72700.0,43.8533,43.8533,43.7744,43.7981,72700.0
2010-11-15 15:20:00,55.54,55.54,55.48,55.48,16700.0,43.7902,43.7902,43.7429,43.7429,16700.0
2010-11-15 15:25:00,55.48,55.57,55.48,55.55,39200.0,43.7429,43.8139,43.7429,43.7981,39200.0
2010-11-15 15:30:00,55.55,55.56,55.49,55.52,16100.0,43.7981,43.806,43.7508,43.7744,16100.0
2010-11-15 15:35:00,55.52,55.55,55.47,55.55,58300.0,43.7744,43.7981,43.735,43.7981,58300.0
2010-11-15 15:40:00,55.56,55.56,55.53,55.53,14800.0,43.806,43.806,43.7823,43.7823,14800.0
2010-11-15 15:45:00,55.53,55.54,55.49,55.49,33000.0,43.7823,43.7902,43.7508,43.7508,33000.0
2010-11-15 15:50:00,55.49,55.51,55.44,55.45,24900.0,43.7508,43.7666,43.7114,43.7193,24900.0
2010-11-15 15:55:00,55.45,55.51,55.42,55.43,102900.0,43.7193,43.7666,43.6956,43.7035,102900.0
2010-11-16 09:30:00,55.25,55.29,55.09,55.12,121600.0,43.5616,43.5931,43.4354,43.4591,121600.0
2010-11-16 09:35:00,55.13,55.22,55.12,55.17,49900.0,43.467,43.5379,43.4591,43.4985,49900.0
2010-11-16 09:40:00,55.17,55.27,55.16,55.18,52300.0,43.4985,43.5773,43.4906,43.5064,52300.0
2010-11-16 09:45:00,55.18,55.19,55.06,55.07,60700.0,43.5064,43.5143,43.4118,43.4196,60700.0
2010-11-16 09:50:00,55.06,55.09,55.02,55.02,39100.0,43.4118,43.4354,43.3802,43.3802,39100.0
2010-11-16 09:55:00,55.02,55.08,55.01,55.05,23200.0,43.3802,43.4275,43.3723,43.4039,23200.0
2010-11-16 10:00:00,55.05,55.1,55.0,55.01,29700.0,43.4039,43.4433,43.3645,43.3723,29700.0
2010-11-16 10:05:00,55.01,55.07,55.0,55.06,11500.0,43.3723,43.4196,43.3645,43.4118,11500.0
2010-11-16 10:10:00,55.06,55.11,55.05,55.1,30400.0,43.4118,43.4512,43.4039,43.4433,30400.0
2010-11-16 10:15:00,55.11,55.13,55.09,55.09,24600.0,43.4512,43.467,43.4354,43.4354,24600.0
2010-11-16 10:20:00,55.09,55.1,54.95,54.96,25100.0,43.4354,43.4433,43.325,43.3329,25100.0
2010-11-16 10:25:00,54.96,55.0,54.94,54.97,32500.0,43.3329,43.3645,43.3172,43.3408,32500.0
2010-11-16 10:30:00,54.96,54.96,54.85,54.88,115600.0,43.3329,43.3329,43.2462,43.2698,115600.0
2010-11-16 10:35:00,54.87,54.9,54.82,54.84,94600.0,43.262,43.2856,43.2225,43.2383,94600.0
2010-11-16 10:40:00,54.84,54.86,54.79,54.85,68600.0,43.2383,43.2541,43.1989,43.2462,68600.0
2010-11-16 10:45:00,54.85,54.85,54.71,54.76,161500.0,43.2462,43.2462,43.1358,43.1752,161500.0
2010-11-16 10:50:00,54.75,54.76,54.71,54.71,86000.0,43.1673,43.1752,43.1358,43.1358,86000.0
2010-11-16 10:55:00,54.71,54.73,54.67,54.72,42700.0,43.1358,43.1516,43.1043,43.1437,42700.0
2010-11-16 11:00:00,54.73,54.75,54.68,54.71,14700.0,43.1516,43.1673,43.1122,43.1358,14700.0
2010-11-16 11:05:00,54.71,54.72,54.59,54.59,93300.0,43.1358,43.1437,43.0412,43.0412,93300.0
2010-11-16 11:10:00,54.58,54.59,54.5,54.52,187600.0,43.0333,43.0412,42.9702,42.986,187600.0
2010-11-16 11:15:00,54.51,54.52,54.44,54.45,130300.0,42.9781,42.986,42.9229,42.9308,130300.0
2010-11-16 11:20:00,54.45,54.53,54.44,54.52,94500.0,42.9308,42.9939,42.9229,42.986,94500.0
2010-11-16 11:25:00,54.52,54.52,54.48,54.48,29600.0,42.986,42.986,42.9545,42.9545,29600.0
2010-11-16 11:30:00,54.49,54.55,54.46,54.46,42300.0,42.9624,43.0097,42.9387,42.9387,42300.0
2010-11-16 11:35:00,54.46,54.49,54.4,54.49,81400.0,42.9387,42.9624,42.8914,42.9624,81400.0
2010-11-16 11:40:00,54.49,54.5,54.3,54.3,49400.0,42.9624,42.9702,42.8125,42.8125,49400.0
2010-11-16 11:45:00,54.29,54.33,54.26,54.31,24500.0,42.8047,42.8362,42.781,42.8204,24500.0
2010-11-16 11:50:00,54.3,54.36,54.28,54.33,31800.0,42.8125,42.8599,42.7968,42.8362,31800.0
2010-11-16 11:55:00,54.33,54.33,54.27,54.33,102600.0,42.8362,42.8362,42.7889,42.8362,102600.0
2010-11-16 12:00:00,54.33,54.39,54.33,54.36,90000.0,42.8362,42.8835,42.8362,42.8599,90000.0
2010-11-16 12:05:00,54.35,54.39,54.35,54.38,23100.0,42.852,42.8835,42.852,42.8756,23100.0
2010-11-16 12:10:00,54.37,54.39,54.26,54.39,31800.0,42.8677,42.8835,42.781,42.8835,31800.0
2010-11-16 12:15:00,54.39,54.43,54.37,54.37,14800.0,42.8835,42.915,42.8677,42.8677,14800.0
2010-11-16 12:20:00,54.36,54.4,54.29,54.3,24500.0,42.8599,42.8914,42.8047,42.8125,24500.0
2010-11-16 12:25:00,54.28,54.34,54.28,54.3,10200.0,42.7968,42.8441,42.7968,42.8125,10200.0
2010-11-16 12:30:00,54.3,54.3,54.17,54.23,31200.0,42.8125,42.8125,42.71,42.7574,31200.0
2010-11-16 12:35:00,54.23,54.24,54.19,54.19,24600.0,42.7574,42.7652,42.7258,42.7258,24600.0
2010-11-16 12:40:00,54.19,54.2,54.13,54.18,38900.0,42.7258,42.7337,42.6785,42.7179,38900.0
2010-11-16 12:45:00,54.19,54.19,54.1,54.13,36600.0,42.7258,42.7258,42.6549,42.6785,36600.0
2010-11-16 12:50:00,54.14,54.19,54.1,54.18,27100.0,42.6864,42.7258,42.6549,42.7179,27100.0
2010-11-16 12:55:00,54.18,54.26,54.16,54.26,26200.0,42.7179,42.781,42.7022,42.781,26200.0
2010-11-16 13:00:00,54.24,54.27,54.24,54.27,19300.0,42.7652,42.7889,42.7652,42.7889,19300.0
2010-11-16 13:05:00,54.27,54.27,54.22,54.27,9200.0,42.7889,42.7889,42.7495,42.7889,9200.0
2010-11-16 13:10:00,54.26,54.3,54.25,54.28,44000.0,42.781,42.8125,42.7731,42.7968,44000.0
2010-11-16 13:15:00,54.28,54.28,54.19,54.28,26400.0,42.7968,42.7968,42.7258,42.7968,26400.0
2010-11-16 13:20:00,54.27,54.27,54.24,54.26,10300.0,42.7889,42.7889,42.7652,42.781,10300.0
2010-11-16 13:25:00,54.26,54.29,54.26,54.29,13500.0,42.781,42.8047,42.781,42.8047,13500.0
2010-11-16 13:30:00,54.28,54.3,54.23,54.27,10200.0,42.7968,42.8125,42.7574,42.7889,10200.0
2010-11-16 13:35:00,54.26,54.32,54.26,54.32,9100.0,42.781,42.8283,42.781,42.8283,9100.0
2010-11-16 13:40:00,54.32,54.34,54.27,54.32,37900.0,42.8283,42.8441,42.7889,42.8283,37900.0
2010-11-16 13:45:00,54.32,54.32,54.23,54.26,27500.0,42.8283,42.8283,42.7574,42.781,27500.0
2010-11-16 13:50:00,54.26,54.37,54.25,54.37,41800.0,42.781,42.8677,42.7731,42.8677,41800.0
2010-11-16 13:55:00,54.37,54.39,54.34,54.36,47700.0,42.8677,42.8835,42.8441,42.8599,47700.0
2010-11-16 14:00:00,54.36,54.37,54.23,54.25,56400.0,42.8599,42.8677,42.7574,42.7731,56400.0
2010-11-16 14:05:00,54.24,54.25,54.19,54.19,31900.0,42.7652,42.7731,42.7258,42.7258,31900.0
2010-11-16 14:10:00,54.2,54.22,54.15,54.18,66300.0,42.7337,42.7495,42.6943,42.7179,66300.0
2010-11-16 14:15:00,54.17,54.18,54.1,54.12,82500.0,42.71,42.7179,42.6549,42.6706,82500.0
2010-11-16 14:20:00,54.11,54.21,54.1,54.13,78000.0,42.6627,42.7416,42.6549,42.6785,78000.0
2010-11-16 14:25:00,54.14,54.14,54.03,54.05,105500.0,42.6864,42.6864,42.5997,42.6154,105500.0
2010-11-16 14:30:00,54.06,54.09,54.0,54.01,137800.0,42.6233,42.647,42.576,42.5839,137800.0
2010-11-16 14:35:00,54.02,54.05,54.01,54.04,57400.0,42.5918,42.6154,42.5839,42.6076,57400.0
2010-11-16 14:40:00,54.04,54.1,54.0,54.08,83300.0,42.6076,42.6549,42.576,42.6391,83300.0
2010-11-16 14:45:00,54.08,54.15,54.07,54.15,20000.0,42.6391,42.6943,42.6312,42.6943,20000.0
2010-11-16 14:50:00,54.15,54.17,54.13,54.17,18700.0,42.6943,42.71,42.6785,42.71,18700.0
2010-11-16 14:55:00,54.17,54.22,54.11,54.14,38000.0,42.71,42.7495,42.6627,42.6864,38000.0
2010-11-16 15:00:00,54.13,54.19,54.11,54.11,19400.0,42.6785,42.7258,42.6627,42.6627,19400.0
2010-11-16 15:05:00,54.11,54.17,54.1,54.17,38500.0,42.6627,42.71,42.6549,42.71,38500.0
2010-11-16 15:10:00,54.17,54.17,54.07,54.07,43500.0,42.71,42.71,42.6312,42.6312,43500.0
2010-11-16 15:15:00,54.06,54.12,54.05,54.12,67300.0,42.6233,42.6706,42.6154,42.6706,67300.0
2010-11-16 15:20:00,54.11,54.13,54.08,54.12,46200.0,42.6627,42.6785,42.6391,42.6706,46200.0
2010-11-16 15:25:00,54.12,54.16,54.09,54.09,23600.0,42.6706,42.7022,42.647,42.647,23600.0
2010-11-16 15:30:00,54.09,54.13,54.08,54.11,53600.0,42.647,42.6785,42.6391,42.6627,53600.0
2010-11-16 15:35:00,54.1,54.11,54.05,54.08,57000.0,42.6549,42.6627,42.6154,42.6391,57000.0
2010-11-16 15:40:00,54.08,54.09,54.03,54.07,45100.0,42.6391,42.647,42.5997,42.6312,45100.0
2010-11-16 15:45:00,54.08,54.16,54.07,54.15,93300.0,42.6391,42.7022,42.6312,42.6943,93300.0
2010-11-16 15:50:00,54.14,54.18,54.11,54.16,75600.0,42.6864,42.7179,42.6627,42.7022,75600.0
2010-11-16 15:55:00,54.15,54.21,54.13,54.18,250700.0,42.6943,42.7416,42.6785,42.7179,250700.0
2010-11-17 09:30:00,54.42,54.48,54.4,54.44,82900.0,42.9072,42.9545,42.8914,42.9229,82900.0
2010-11-17 09:35:00,54.45,54.54,54.44,54.52,57400.0,42.9308,43.0018,42.9229,42.986,57400.0
2010-11-17 09:40:00,54.52,54.56,54.44,54.46,82700.0,42.986,43.0175,42.9229,42.9387,82700.0
2010-11-17 09:45:00,54.45,54.63,54.4,54.61,113600.0,42.9308,43.0727,42.8914,43.057,113600.0
2010-11-17 09:50:00,54.61,54.69,54.57,54.66,96400.0,43.057,43.12,43.0254,43.0964,96400.0
2010-11-17 09:55:00,54.67,54.69,54.59,54.67,45000.0,43.1043,43.12,43.0412,43.1043,45000.0
2010-11-17 10:00:00,54.66,54.71,54.66,54.7,39200.0,43.0964,43.1358,43.0964,43.1279,39200.0
2010-11-17 10:05:00,54.71,54.77,54.71,54.73,74100.0,43.1358,43.1831,43.1358,43.1516,74100.0
2010-11-17 10:10:00,54.73,54.78,54.71,54.78,62900.0,43.1516,43.191,43.1358,43.191,62900.0
2010-11-17 10:15:00,54.77,54.79,54.71,54.72,47800.0,43.1831,43.1989,43.1358,43.1437,47800.0
2010-11-17 10:20:00,54.73,54.73,54.66,54.67,29600.0,43.1516,43.1516,43.0964,43.1043,29600.0
2010-11-17 10:25:00,54.67,54.72,54.67,54.72,39300.0,43.1043,43.1437,43.1043,43.1437,39300.0
2010-11-17 10:30:00,54.71,54.74,54.68,54.71,22800.0,43.1358,43.1595,43.1122,43.1358,22800.0
2010-11-17 10:35:00,54.7,54.71,54.65,54.68,39800.0,43.1279,43.1358,43.0885,43.1122,39800.0
2010-11-17 10:40:00,54.69,54.72,54.67,54.67,41800.0,43.12,43.1437,43.1043,43.1043,41800.0
2010-11-17 10:45:00,54.68,54.69,54.64,54.67,37600.0,43.1122,43.12,43.0806,43.1043,37600.0
2010-11-17 10:50:00,54.68,54.72,54.66,54.69,59200.0,43.1122,43.1437,43.0964,43.12,59200.0
2010-11-17 10:55:00,54.69,54.72,54.63,54.65,29300.0,43.12,43.1437,43.0727,43.0885,29300.0
2010-11-17 11:00:00,54.64,54.66,54.62,54.62,28600.0,43.0806,43.0964,43.0648,43.0648,28600.0
2010-11-17 11:05:00,54.63,54.63,54.54,54.55,46900.0,43.0727,43.0727,43.0018,43.0097,46900.0
2010-11-17 11:10:00,54.56,54.6,54.55,54.6,27000.0,43.0175,43.0491,43.0097,43.0491,27000.0
2010-11-17 11:15:00,54.6,54.63,54.59,54.6,17100.0,43.0491,43.0727,43.0412,43.0491,17100.0
2010-11-17 11:20:00,54.6,54.6,54.57,54.6,10000.0,43.0491,43.0491,43.0254,43.0491,10000.0
2010-11-17 11:25:00,54.6,54.63,54.59,54.62,14400.0,43.0491,43.0727,43.0412,43.0648,14400.0
2010-11-17 11:30:00,54.62,54.67,54.6,54.65,24700.0,43.0648,43.1043,43.0491,43.0885,24700.0
2010-11-17 11:35:00,54.65,54.67,54.6,54.61,27500.0,43.0885,43.1043,43.0491,43.057,27500.0
2010-11-17 11:40:00,54.61,54.65,54.59,54.64,22900.0,43.057,43.0885,43.0412,43.0806,22900.0
2010-11-17 11:45:00,54.64,54.66,54.58,54.59,30000.0,43.0806,43.0964,43.0333,43.0412,30000.0
2010-11-17 11:50:00,54.59,54.65,54.59,54.64,33900.0,43.0412,43.0885,43.0412,43.0806,33900.0
2010-11-17 11:55:00,54.64,54.66,54.64,54.64,10300.0,43.0806,43.0964,43.0806,43.0806,10300.0
2010-11-17 12:00:00,54.63,54.67,54.63,54.65,7600.0,43.0727,43.1043,43.0727,43.0885,7600.0
2010-11-17 12:05:00,54.66,54.66,54.61,54.61,3500.0,43.0964,43.0964,43.057,43.057,3500.0
2010-11-17 12:10:00,54.61,54.64,54.59,54.61,18600.0,43.057,43.0806,43.0412,43.057,18600.0
2010-11-17 12:15:00,54.62,54.62,54.57,54.58,10800.0,43.0648,43.0648,43.0254,43.0333,10800.0
2010-11-17 12:20:00,54.58,54.63,54.57,54.62,18600.0,43.0333,43.0727,43.0254,43.0648,18600.0
2010-11-17 12:25:00,54.61,54.61,54.54,54.56,50000.0,43.057,43.057,43.0018,43.0175,50000.0
2010-11-17 12:30:00,54.55,54.56,54.53,54.55,22500.0,43.0097,43.0175,42.9939,43.0097,22500.0
2010-11-17 12:35:00,54.56,54.58,54.53,54.53,11300.0,43.0175,43.0333,42.9939,42.9939,11300.0
2010-11-17 12:40:00,54.53,54.57,54.53,54.57,19600.0,42.9939,43.0254,42.9939,43.0254,19600.0
2010-11-17 12:45:00,54.57,54.58,54.54,54.58,10100.0,43.0254,43.0333,43.0018,43.0333,10100.0
2010-11-17 12:50:00,54.57,54.59,54.57,54.58,7500.0,43.0254,43.0412,43.0254,43.0333,7500.0
2010-11-17 12:55:00,54.57,54.58,54.55,54.55,11100.0,43.0254,43.0333,43.0097,43.0097,11100.0
2010-11-17 13:00:00,54.53,54.55,54.52,54.54,22800.0,42.9939,43.0097,42.986,43.0018,22800.0
2010-11-17 13:05:00,54.54,54.57,54.54,54.56,6400.0,43.0018,43.0254,43.0018,43.0175,6400.0
2010-11-17 13:10:00,54.57,54.6,54.56,54.56,14800.0,43.0254,43.0491,43.0175,43.0175,14800.0
2010-11-17 13:15:00,54.56,54.58,54.55,54.57,31300.0,43.0175,43.0333,43.0097,43.0254,31300.0
2010-11-17 13:20:00,54.57,54.61,54.56,54.58,14400.0,43.0254,43.057,43.0175,43.0333,14400.0
2010-11-17 13:25:00,54.58,54.61,54.58,54.61,17600.0,43.0333,43.057,43.0333,43.057,17600.0
2010-11-17 13:30:00,54.61,54.62,54.61,54.61,3700.0,43.057,43.0648,43.057,43.057,3700.0
2010-11-17 13:35:00,54.62,54.65,54.62,54.63,18100.0,43.0648,43.0885,43.0648,43.0727,18100.0
2010-11-17 13:40:00,54.62,54.62,54.56,54.58,38200.0,43.0648,43.0648,43.0175,43.0333,38200.0
2010-11-17 13:45:00,54.58,54.6,54.56,54.58,12300.0,43.0333,43.0491,43.0175,43.0333,12300.0
2010-11-17 13:50:00,54.59,54.62,54.58,54.58,10800.0,43.0412,43.0648,43.0333,43.0333,10800.0
2010-11-17 13:55:00,54.58,54.63,54.58,54.63,10800.0,43.0333,43.0727,43.0333,43.0727,10800.0
2010-11-17 14:00:00,54.63,54.66,54.63,54.64,13600.0,43.0727,43.0964,43.0727,43.0806,13600.0
2010-11-17 14:05:00,54.64,54.64,54.61,54.63,7300.0,43.0806,43.0806,43.057,43.0727,7300.0
2010-11-17 14:10:00,54.63,54.64,54.61,54.61,11300.0,43.0727,43.0806,43.057,43.057,11300.0
2010-11-17 14:15:00,54.61,54.64,54.59,54.62,12700.0,43.057,43.0806,43.0412,43.0648,12700.0
2010-11-17 14:20:00,54.6,54.61,54.56,54.6,28300.0,43.0491,43.057,43.0175,43.0491,28300.0
2010-11-17 14:25:00,54.61,54.62,54.59,54.6,12800.0,43.057,43.0648,43.0412,43.0491,12800.0
2010-11-17 14:30:00,54.61,54.65,54.61,54.64,5700.0,43.057,43.0885,43.057,43.0806,5700.0
2010-11-17 14:35:00,54.65,54.69,54.65,54.67,11000.0,43.0885,43.12,43.0885,43.1043,11000.0
2010-11-17 14:40:00,54.68,54.71,54.68,54.69,15000.0,43.1122,43.1358,43.1122,43.12,15000.0
2010-11-17 14:45:00,54.67,54.7,54.67,54.69,6100.0,43.1043,43.1279,43.1043,43.12,6100.0
2010-11-17 14:50:00,54.68,54.68,54.64,54.64,10600.0,43.1122,43.1122,43.0806,43.0806,10600.0
2010-11-17 14:55:00,54.65,54.67,54.64,54.66,9500.0,43.0885,43.1043,43.0806,43.0964,9500.0
2010-11-17 15:00:00,54.65,54.67,54.63,54.64,7600.0,43.0885,43.1043,43.0727,43.0806,7600.0
2010-11-17 15:05:00,54.65,54.66,54.59,54.59,17800.0,43.0885,43.0964,43.0412,43.0412,17800.0
2010-11-17 15:10:00,54.59,54.62,54.59,54.6,12700.0,43.0412,43.0648,43.0412,43.0491,12700.0
2010-11-17 15:15:00,54.59,54.63,54.58,54.6,29600.0,43.0412,43.0727,43.0333,43.0491,29600.0
2010-11-17 15:20:00,54.59,54.59,54.5,54.5,35100.0,43.0412,43.0412,42.9702,42.9702,35100.0
2010-11-17 15:25:00,54.49,54.49,54.37,54.38,63700.0,42.9624,42.9624,42.8677,42.8756,63700.0
2010-11-17 15:30:00,54.39,54.47,54.39,54.47,41600.0,42.8835,42.9466,42.8835,42.9466,41600.0
2010-11-17 15:35:00,54.46,54.52,54.46,54.47,64500.0,42.9387,42.986,42.9387,42.9466,64500.0
2010-11-17 15:40:00,54.48,54.5,54.44,54.45,67300.0,42.9545,42.9702,42.9229,42.9308,67300.0
2010-11-17 15:45:00,54.45,54.51,54.43,54.5,133200.0,42.9308,42.9781,42.915,42.9702,133200.0
2010-11-17 15:50:00,54.5,54.5,54.46,54.49,61500.0,42.9702,42.9702,42.9387,42.9624,61500.0
2010-11-17 15:55:00,54.49,54.53,54.47,54.48,153000.0,42.9624,42.9939,42.9466,42.9545,153000.0
2010-11-18 09:30:00,56.15,56.16,55.95,56.07,198900.0,44.2712,44.2791,44.1135,44.2081,198900.0
2010-11-18 09:35:00,56.07,56.09,56.01,56.03,66800.0,44.2081,44.2239,44.1608,44.1766,66800.0
2010-11-18 09:40:00,56.04,56.05,55.99,56.01,35500.0,44.1844,44.1923,44.145,44.1608,35500.0
2010-11-18 09:45:00,56.02,56.09,56.0,56.09,115400.0,44.1687,44.2239,44.1529,44.2239,115400.0
2010-11-18 09:50:00,56.1,56.18,56.08,56.08,151100.0,44.2317,44.2948,44.216,44.216,151100.0
2010-11-18 09:55:00,56.08,56.08,56.03,56.06,50700.0,44.216,44.216,44.1766,44.2002,50700.0
2010-11-18 10:00:00,56.06,56.22,56.06,56.2,122000.0,44.2002,44.3264,44.2002,44.3106,122000.0
2010-11-18 10:05:00,56.21,56.27,56.18,56.2,93500.0,44.3185,44.3658,44.2948,44.3106,93500.0
2010-11-18 10:10:00,56.2,56.28,56.18,56.28,51400.0,44.3106,44.3737,44.2948,44.3737,51400.0
2010-11-18 10:15:00,56.29,56.34,56.27,56.28,127900.0,44.3816,44.421,44.3658,44.3737,127900.0
2010-11-18 10:20:00,56.28,56.28,56.21,56.24,50800.0,44.3737,44.3737,44.3185,44.3421,50800.0
2010-11-18 10:25:00,56.24,56.32,56.23,56.26,43500.0,44.3421,44.4052,44.3342,44.3579,43500.0
2010-11-18 10:30:00,56.26,56.28,56.23,56.26,40200.0,44.3579,44.3737,44.3342,44.3579,40200.0
2010-11-18 10:35:00,56.26,56.3,56.26,56.29,52700.0,44.3579,44.3894,44.3579,44.3816,52700.0
2010-11-18 10:40:00,56.29,56.3,56.22,56.25,43400.0,44.3816,44.3894,44.3264,44.35,43400.0
2010-11-18 10:45:00,56.25,56.26,56.21,56.24,27900.0,44.35,44.3579,44.3185,44.3421,27900.0
2010-11-18 10:50:00,56.24,56.31,56.24,56.31,73700.0,44.3421,44.3973,44.3421,44.3973,73700.0
2010-11-18 10:55:00,56.31,56.33,56.29,56.29,38800.0,44.3973,44.4131,44.3816,44.3816,38800.0
2010-11-18 11:00:00,56.3,56.32,56.28,56.31,35400.0,44.3894,44.4052,44.3737,44.3973,35400.0
2010-11-18 11:05:00,56.3,56.3,56.2,56.2,24600.0,44.3894,44.3894,44.3106,44.3106,24600.0
2010-11-18 11:10:00,56.19,56.23,56.19,56.21,16300.0,44.3027,44.3342,44.3027,44.3185,16300.0
2010-11-18 11:15:00,56.22,56.22,56.13,56.18,55900.0,44.3264,44.3264,44.2554,44.2948,55900.0
2010-11-18 11:20:00,56.18,56.23,56.17,56.22,43500.0,44.2948,44.3342,44.2869,44.3264,43500.0
2010-11-18 11:25:00,56.23,56.23,56.19,56.2,26200.0,44.3342,44.3342,44.3027,44.3106,26200.0
2010-11-18 11:30:00,56.2,56.25,56.2,56.22,14800.0,44.3106,44.35,44.3106,44.3264,14800.0
2010-11-18 11:35:00,56.22,56.24,56.22,56.24,24900.0,44.3264,44.3421,44.3264,44.3421,24900.0
2010-11-18 11:40:00,56.23,56.24,56.2,56.24,23800.0,44.3342,44.3421,44.3106,44.3421,23800.0
2010-11-18 11:45:00,56.23,56.23,56.2,56.2,2800.0,44.3342,44.3342,44.3106,44.3106,2800.0
2010-11-18 11:50:00,56.2,56.22,56.2,56.22,18600.0,44.3106,44.3264,44.3106,44.3264,18600.0
2010-11-18 11:55:00,56.22,56.22,56.21,56.21,10500.0,44.3264,44.3264,44.3185,44.3185,10500.0
2010-11-18 12:00:00,56.22,56.27,56.22,56.26,6400.0,44.3264,44.3658,44.3264,44.3579,6400.0
2010-11-18 12:05:00,56.27,56.31,56.26,56.26,10500.0,44.3658,44.3973,44.3579,44.3579,10500.0
2010-11-18 12:10:00,56.26,56.27,56.23,56.23,3600.0,44.3579,44.3658,44.3342,44.3342,3600.0
2010-11-18 12:15:00,56.24,56.26,56.22,56.22,7300.0,44.3421,44.3579,44.3264,44.3264,7300.0
2010-11-18 12:20:00,56.22,56.24,56.22,56.22,4800.0,44.3264,44.3421,44.3264,44.3264,4800.0
2010-11-18 12:25:00,56.21,56.22,56.21,56.22,3100.0,44.3185,44.3264,44.3185,44.3264,3100.0
2010-11-18 12:30:00,56.22,56.22,56.21,56.21,9000.0,44.3264,44.3264,44.3185,44.3185,9000.0
2010-11-18 12:35:00,56.21,56.22,56.21,56.22,6000.0,44.3185,44.3264,44.3185,44.3264,6000.0
2010-11-18 12:40:00,56.22,56.22,56.21,56.21,2100.0,44.3264,44.3264,44.3185,44.3185,2100.0
2010-11-18 12:45:00,56.22,56.22,56.21,56.21,10500.0,44.3264,44.3264,44.3185,44.3185,10500.0
2010-11-18 12:50:00,56.21,56.23,56.21,56.22,10300.0,44.3185,44.3342,44.3185,44.3264,10300.0
2010-11-18 12:55:00,56.22,56.25,56.22,56.22,14400.0,44.3264,44.35,44.3264,44.3264,14400.0
2010-11-18 13:00:00,56.22,56.22,56.21,56.22,2900.0,44.3264,44.3264,44.3185,44.3264,2900.0
2010-11-18 13:05:00,56.22,56.22,56.21,56.21,4400.0,44.3264,44.3264,44.3185,44.3185,4400.0
2010-11-18 13:10:00,56.21,56.22,56.21,56.22,3900.0,44.3185,44.3264,44.3185,44.3264,3900.0
2010-11-18 13:15:00,56.22,56.23,56.22,56.23,2800.0,44.3264,44.3342,44.3264,44.3342,2800.0
2010-11-18 13:20:00,56.22,56.22,56.21,56.21,2700.0,44.3264,44.3264,44.3185,44.3185,2700.0
2010-11-18 13:25:00,56.21,56.23,56.21,56.22,7300.0,44.3185,44.3342,44.3185,44.3264,7300.0
2010-11-18 13:30:00,56.21,56.22,56.21,56.21,5800.0,44.3185,44.3264,44.3185,44.3185,5800.0
2010-11-18 13:35:00,56.22,56.22,56.21,56.22,2300.0,44.3264,44.3264,44.3185,44.3264,2300.0
2010-11-18 13:40:00,56.21,56.22,56.21,56.21,2100.0,44.3185,44.3264,44.3185,44.3185,2100.0
2010-11-18 13:45:00,56.22,56.22,56.21,56.22,5800.0,44.3264,44.3264,44.3185,44.3264,5800.0
2010-11-18 13:50:00,56.22,56.24,56.21,56.22,15500.0,44.3264,44.3421,44.3185,44.3264,15500.0
2010-11-18 13:55:00,56.21,56.22,56.2,56.2,10100.0,44.3185,44.3264,44.3106,44.3106,10100.0
2010-11-18 14:00:00,56.2,56.21,56.17,56.19,17600.0,44.3106,44.3185,44.2869,44.3027,17600.0
2010-11-18 14:05:00,56.19,56.2,56.17,56.2,11800.0,44.3027,44.3106,44.2869,44.3106,11800.0
2010-11-18 14:10:00,56.2,56.21,56.15,56.15,8800.0,44.3106,44.3185,44.2712,44.2712,8800.0
2010-11-18 14:15:00,56.16,56.17,56.15,56.16,11100.0,44.2791,44.2869,44.2712,44.2791,11100.0
2010-11-18 14:20:00,56.17,56.17,56.13,56.15,11400.0,44.2869,44.2869,44.2554,44.2712,11400.0
2010-11-18 14:25:00,56.15,56.15,56.12,56.13,5300.0,44.2712,44.2712,44.2475,44.2554,5300.0
2010-11-18 14:30:00,56.13,56.17,56.13,56.17,17000.0,44.2554,44.2869,44.2554,44.2869,17000.0
2010-11-18 14:35:00,56.17,56.18,56.15,56.18,7600.0,44.2869,44.2948,44.2712,44.2948,7600.0
2010-11-18 14:40:00,56.18,56.18,56.14,56.15,8200.0,44.2948,44.2948,44.2633,44.2712,8200.0
2010-11-18 14:45:00,56.15,56.2,56.15,56.18,12000.0,44.2712,44.3106,44.2712,44.2948,12000.0
2010-11-18 14:50:00,56.18,56.19,56.16,56.19,5500.0,44.2948,44.3027,44.2791,44.3027,5500.0
2010-11-18 14:55:00,56.19,56.19,56.16,56.17,5700.0,44.3027,44.3027,44.2791,44.2869,5700.0
2010-11-18 15:00:00,56.17,56.17,56.15,56.16,9400.0,44.2869,44.2869,44.2712,44.2791,9400.0
2010-11-18 15:05:00,56.16,56.17,56.15,56.17,15800.0,44.2791,44.2869,44.2712,44.2869,15800.0
2010-11-18 15:10:00,56.16,56.17,56.12,56.12,10300.0,44.2791,44.2869,44.2475,44.2475,10300.0
2010-11-18 15:15:00,56.13,56.15,56.13,56.14,17100.0,44.2554,44.2712,44.2554,44.2633,17100.0
2010-11-18 15:20:00,56.15,56.15,56.09,56.09,39400.0,44.2712,44.2712,44.2239,44.2239,39400.0
2010-11-18 15:25:00,56.1,56.16,56.1,56.15,45000.0,44.2317,44.2791,44.2317,44.2712,45000.0
2010-11-18 15:30:00,56.15,56.16,56.1,56.1,122000.0,44.2712,44.2791,44.2317,44.2317,122000.0
2010-11-18 15:35:00,56.1,56.1,56.0,56.02,66800.0,44.2317,44.2317,44.1529,44.1687,66800.0
2010-11-18 15:40:00,56.02,56.08,55.99,56.06,73100.0,44.1687,44.216,44.145,44.2002,73100.0
2010-11-18 15:45:00,56.06,56.07,56.03,56.04,44500.0,44.2002,44.2081,44.1766,44.1844,44500.0
2010-11-18 15:50:00,56.04,56.04,56.01,56.01,51600.0,44.1844,44.1844,44.1608,44.1608,51600.0
2010-11-18 15:55:00,56.02,56.12,56.01,56.08,203400.0,44.1687,44.2475,44.1608,44.216,203400.0
2010-11-19 09:30:00,56.23,56.4,56.15,56.38,87900.0,44.3342,44.4683,44.2712,44.4525,87900.0
2010-11-19 09:35:00,56.38,56.38,56.13,56.15,34400.0,44.4525,44.4525,44.2554,44.2712,34400.0
2010-11-19 09:40:00,56.14,56.17,56.1,56.16,71100.0,44.2633,44.2869,44.2317,44.2791,71100.0
2010-11-19 09:45:00,56.16,56.21,56.1,56.15,52200.0,44.2791,44.3185,44.2317,44.2712,52200.0
2010-11-19 09:50:00,56.15,56.16,56.08,56.08,45400.0,44.2712,44.2791,44.216,44.216,45400.0
2010-11-19 09:55:00,56.08,56.11,56.05,56.09,42100.0,44.216,44.2396,44.1923,44.2239,42100.0
2010-11-19 10:00:00,56.09,56.09,56.03,56.08,29800.0,44.2239,44.2239,44.1766,44.216,29800.0
2010-11-19 10:05:00,56.07,56.07,55.96,55.98,32400.0,44.2081,44.2081,44.1214,44.1371,32400.0
2010-11-19 10:10:00,55.98,56.01,55.95,56.01,22400.0,44.1371,44.1608,44.1135,44.1608,22400.0
2010-11-19 10:15:00,56.01,56.01,55.97,56.0,19100.0,44.1608,44.1608,44.1292,44.1529,19100.0
2010-11-19 10:20:00,56.01,56.03,55.97,55.98,145000.0,44.1608,44.1766,44.1292,44.1371,145000.0
2010-11-19 10:25:00,55.99,56.01,55.97,55.99,12000.0,44.145,44.1608,44.1292,44.145,12000.0
2010-11-19 10:30:00,55.99,55.99,55.96,55.99,26300.0,44.145,44.145,44.1214,44.145,26300.0
2010-11-19 10:35:00,55.99,56.05,55.97,56.04,23800.0,44.145,44.1923,44.1292,44.1844,23800.0
2010-11-19 10:40:00,56.04,56.09,56.03,56.08,88600.0,44.1844,44.2239,44.1766,44.216,88600.0
2010-11-19 10:45:00,56.08,56.14,56.08,56.14,27100.0,44.216,44.2633,44.216,44.2633,27100.0
2010-11-19 10:50:00,56.14,56.17,56.14,56.14,35600.0,44.2633,44.2869,44.2633,44.2633,35600.0
2010-11-19 10:55:00,56.15,56.19,56.12,56.13,19900.0,44.2712,44.3027,44.2475,44.2554,19900.0
2010-11-19 11:00:00,56.13,56.15,56.09,56.15,19600.0,44.2554,44.2712,44.2239,44.2712,19600.0
2010-11-19 11:05:00,56.16,56.22,56.15,56.22,28500.0,44.2791,44.3264,44.2712,44.3264,28500.0
2010-11-19 11:10:00,56.21,56.22,56.11,56.12,12200.0,44.3185,44.3264,44.2396,44.2475,12200.0
2010-11-19 11:15:00,56.11,56.16,56.09,56.14,6700.0,44.2396,44.2791,44.2239,44.2633,6700.0
2010-11-19 11:20:00,56.15,56.16,56.13,56.14,9900.0,44.2712,44.2791,44.2554,44.2633,9900.0
2010-11-19 11:25:00,56.14,56.18,56.13,56.18,4400.0,44.2633,44.2948,44.2554,44.2948,4400.0
2010-11-19 11:30:00,56.18,56.22,56.17,56.18,14800.0,44.2948,44.3264,44.2869,44.2948,14800.0
2010-11-19 11:35:00,56.18,56.22,56.18,56.19,14500.0,44.2948,44.3264,44.2948,44.3027,14500.0
2010-11-19 11:40:00,56.2,56.26,56.19,56.24,18000.0,44.3106,44.3579,44.3027,44.3421,18000.0
2010-11-19 11:45:00,56.25,56.27,56.24,56.24,11600.0,44.35,44.3658,44.3421,44.3421,11600.0
2010-11-19 11:50:00,56.24,56.27,56.24,56.26,4900.0,44.3421,44.3658,44.3421,44.3579,4900.0
2010-11-19 11:55:00,56.27,56.27,56.23,56.24,5400.0,44.3658,44.3658,44.3342,44.3421,5400.0
2010-11-19 12:00:00,56.24,56.26,56.24,56.24,4700.0,44.3421,44.3579,44.3421,44.3421,4700.0
2010-11-19 12:05:00,56.24,56.27,56.22,56.27,10500.0,44.3421,44.3658,44.3264,44.3658,10500.0
2010-11-19 12:10:00,56.27,56.27,56.22,56.23,12000.0,44.3658,44.3658,44.3264,44.3342,12000.0
2010-11-19 12:15:00,56.23,56.23,56.21,56.21,2500.0,44.3342,44.3342,44.3185,44.3185,2500.0
2010-11-19 12:20:00,56.22,56.23,56.21,56.23,3700.0,44.3264,44.3342,44.3185,44.3342,3700.0
2010-11-19 12:25:00,56.23,56.23,56.17,56.17,16900.0,44.3342,44.3342,44.2869,44.2869,16900.0
2010-11-19 12:30:00,56.17,56.17,56.16,56.16,1700.0,44.2869,44.2869,44.2791,44.2791,1700.0
2010-11-19 12:35:00,56.17,56.18,56.15,56.17,14000.0,44.2869,44.2948,44.2712,44.2869,14000.0
2010-11-19 12:40:00,56.18,56.19,56.17,56.18,2700.0,44.2948,44.3027,44.2869,44.2948,2700.0
2010-11-19 12:45:00,56.19,56.19,56.17,56.19,3000.0,44.3027,44.3027,44.2869,44.3027,3000.0
2010-11-19 12:50:00,56.2,56.22,56.2,56.22,3300.0,44.3106,44.3264,44.3106,44.3264,3300.0
2010-11-19 12:55:00,56.22,56.24,56.19,56.23,19900.0,44.3264,44.3421,44.3027,44.3342,19900.0
2010-11-19 13:00:00,56.24,56.29,56.23,56.26,15100.0,44.3421,44.3816,44.3342,44.3579,15100.0
2010-11-19 13:05:00,56.27,56.28,55.91,56.23,175700.0,44.3658,44.3737,44.0819,44.3342,175700.0
2010-11-19 13:10:00,56.23,56.24,56.21,56.21,4900.0,44.3342,44.3421,44.3185,44.3185,4900.0
2010-11-19 13:15:00,56.21,56.25,56.21,56.25,5100.0,44.3185,44.35,44.3185,44.35,5100.0
2010-11-19 13:20:00,56.25,56.25,56.22,56.23,3500.0,44.35,44.35,44.3264,44.3342,3500.0
2010-11-19 13:25:00,56.24,56.25,56.23,56.24,3100.0,44.3421,44.35,44.3342,44.3421,3100.0
2010-11-19 13:30:00,56.23,56.25,56.23,56.25,3300.0,44.3342,44.35,44.3342,44.35,3300.0
2010-11-19 13:35:00,56.25,56.26,56.25,56.26,1200.0,44.35,44.3579,44.35,44.3579,1200.0
2010-11-19 13:40:00,56.26,56.26,56.23,56.24,4500.0,44.3579,44.3579,44.3342,44.3421,4500.0
2010-11-19 13:45:00,56.25,56.26,56.24,56.26,4400.0,44.35,44.3579,44.3421,44.3579,4400.0
2010-11-19 13:50:00,56.26,56.26,56.26,56.26,4100.0,44.3579,44.3579,44.3579,44.3579,4100.0
2010-11-19 13:55:00,56.26,56.27,56.25,56.26,23000.0,44.3579,44.3658,44.35,44.3579,23000.0
2010-11-19 14:00:00,56.26,56.31,56.26,56.31,21500.0,44.3579,44.3973,44.3579,44.3973,21500.0
2010-11-19 14:05:00,56.31,56.37,56.31,56.37,19900.0,44.3973,44.4446,44.3973,44.4446,19900.0
2010-11-19 14:10:00,56.36,56.38,56.32,56.34,36500.0,44.4367,44.4525,44.4052,44.421,36500.0
2010-11-19 14:15:00,56.34,56.34,56.32,56.32,9700.0,44.421,44.421,44.4052,44.4052,9700.0
2010-11-19 14:20:00,56.31,56.32,56.3,56.31,9400.0,44.3973,44.4052,44.3894,44.3973,9400.0
2010-11-19 14:25:00,56.32,56.34,56.32,56.33,24300.0,44.4052,44.421,44.4052,44.4131,24300.0
2010-11-19 14:30:00,56.34,56.35,56.31,56.33,19200.0,44.421,44.4289,44.3973,44.4131,19200.0
2010-11-19 14:35:00,56.33,56.33,56.31,56.32,6700.0,44.4131,44.4131,44.3973,44.4052,6700.0
2010-11-19 14:40:00,56.32,56.32,56.31,56.32,6700.0,44.4052,44.4052,44.3973,44.4052,6700.0
2010-11-19 14:45:00,56.31,56.35,56.31,56.34,16500.0,44.3973,44.4289,44.3973,44.421,16500.0
2010-11-19 14:50:00,56.34,56.34,56.3,56.33,15600.0,44.421,44.421,44.3894,44.4131,15600.0
2010-11-19 14:55:00,56.33,56.36,56.28,56.28,16200.0,44.4131,44.4367,44.3737,44.3737,16200.0
2010-11-19 15:00:00,56.29,56.32,56.27,56.32,27600.0,44.3816,44.4052,44.3658,44.4052,27600.0
2010-11-19 15:05:00,56.31,56.32,56.31,56.32,10000.0,44.3973,44.4052,44.3973,44.4052,10000.0
2010-11-19 15:10:00,56.31,56.32,56.28,56.3,19900.0,44.3973,44.4052,44.3737,44.3894,19900.0
2010-11-19 15:15:00,56.3,56.31,56.29,56.31,25100.0,44.3894,44.3973,44.3816,44.3973,25100.0
2010-11-19 15:20:00,56.31,56.32,56.3,56.32,15600.0,44.3973,44.4052,44.3894,44.4052,15600.0
2010-11-19 15:25:00,56.33,56.33,56.31,56.31,32100.0,44.4131,44.4131,44.3973,44.3973,32100.0
2010-11-19 15:30:00,56.31,56.34,56.3,56.33,47400.0,44.3973,44.421,44.3894,44.4131,47400.0
2010-11-19 15:35:00,56.34,56.39,56.34,56.37,80700.0,44.421,44.4604,44.421,44.4446,80700.0
2010-11-19 15:40:00,56.36,56.41,56.36,56.4,84300.0,44.4367,44.4762,44.4367,44.4683,84300.0
2010-11-19 15:45:00,56.39,56.49,56.39,56.46,115800.0,44.4604,44.5392,44.4604,44.5156,115800.0
2010-11-19 15:50:00,56.46,56.53,56.43,56.53,168700.0,44.5156,44.5708,44.4919,44.5708,168700.0
2010-11-19 15:55:00,56.52,56.6,56.52,56.53,197200.0,44.5629,44.626,44.5629,44.5708,197200.0
2010-11-22 09:30:00,56.51,56.6,56.41,56.41,113600.0,44.555,44.626,44.4762,44.4762,113600.0
2010-11-22 09:35:00,56.41,56.55,56.41,56.49,57800.0,44.4762,44.5865,44.4762,44.5392,57800.0
2010-11-22 09:40:00,56.49,56.52,56.47,56.48,58300.0,44.5392,44.5629,44.5235,44.5314,58300.0
2010-11-22 09:45:00,56.48,56.53,56.47,56.52,140100.0,44.5314,44.5708,44.5235,44.5629,140100.0
2010-11-22 09:50:00,56.51,56.57,56.5,56.56,63300.0,44.555,44.6023,44.5471,44.5944,63300.0
2010-11-22 09:55:00,56.57,56.66,56.55,56.59,94700.0,44.6023,44.6733,44.5865,44.6181,94700.0
2010-11-22 10:00:00,56.59,56.63,56.56,56.57,67400.0,44.6181,44.6496,44.5944,44.6023,67400.0
2010-11-22 10:05:00,56.57,56.58,56.51,56.52,38100.0,44.6023,44.6102,44.555,44.5629,38100.0
2010-11-22 10:10:00,56.52,56.55,56.5,56.55,33100.0,44.5629,44.5865,44.5471,44.5865,33100.0
2010-11-22 10:15:00,56.55,56.6,56.55,56.57,22900.0,44.5865,44.626,44.5865,44.6023,22900.0
2010-11-22 10:20:00,56.58,56.58,56.51,56.52,27500.0,44.6102,44.6102,44.555,44.5629,27500.0
2010-11-22 10:25:00,56.52,56.53,56.47,56.47,37400.0,44.5629,44.5708,44.5235,44.5235,37400.0
2010-11-22 10:30:00,56.47,56.47,56.33,56.35,31800.0,44.5235,44.5235,44.4131,44.4289,31800.0
2010-11-22 10:35:00,56.36,56.43,56.33,56.43,11400.0,44.4367,44.4919,44.4131,44.4919,11400.0
2010-11-22 10:40:00,56.43,56.46,56.41,56.43,15100.0,44.4919,44.5156,44.4762,44.4919,15100.0
2010-11-22 10:45:00,56.44,56.44,56.36,56.44,41100.0,44.4998,44.4998,44.4367,44.4998,41100.0
2010-11-22 10:50:00,56.43,56.51,56.43,56.5,34800.0,44.4919,44.555,44.4919,44.5471,34800.0
2010-11-22 10:55:00,56.5,56.5,56.39,56.41,25400.0,44.5471,44.5471,44.4604,44.4762,25400.0
2010-11-22 11:00:00,56.4,56.4,56.31,56.33,43400.0,44.4683,44.4683,44.3973,44.4131,43400.0
2010-11-22 11:05:00,56.34,56.41,56.34,56.39,13100.0,44.421,44.4762,44.421,44.4604,13100.0
2010-11-22 11:10:00,56.39,56.45,56.38,56.45,17600.0,44.4604,44.5077,44.4525,44.5077,17600.0
2010-11-22 11:15:00,56.45,56.51,56.44,56.49,32700.0,44.5077,44.555,44.4998,44.5392,32700.0
2010-11-22 11:20:00,56.49,56.5,56.45,56.49,42100.0,44.5392,44.5471,44.5077,44.5392,42100.0
2010-11-22 11:25:00,56.49,56.49,56.43,56.44,27500.0,44.5392,44.5392,44.4919,44.4998,27500.0
2010-11-22 11:30:00,56.44,56.44,56.42,56.42,9900.0,44.4998,44.4998,44.484,44.484,9900.0
2010-11-22 11:35:00,56.42,56.45,56.41,56.45,11100.0,44.484,44.5077,44.4762,44.5077,11100.0
2010-11-22 11:40:00,56.45,56.47,56.45,56.46,5700.0,44.5077,44.5235,44.5077,44.5156,5700.0
2010-11-22 11:45:00,56.45,56.47,56.44,56.46,10100.0,44.5077,44.5235,44.4998,44.5156,10100.0
2010-11-22 11:50:00,56.47,56.48,56.42,56.43,9800.0,44.5235,44.5314,44.484,44.4919,9800.0
2010-11-22 11:55:00,56.45,56.45,56.42,56.43,10000.0,44.5077,44.5077,44.484,44.4919,10000.0
2010-11-22 12:00:00,56.41,56.42,56.32,56.35,40400.0,44.4762,44.484,44.4052,44.4289,40400.0
2010-11-22 12:05:00,56.36,56.36,56.35,56.35,2900.0,44.4367,44.4367,44.4289,44.4289,2900.0
2010-11-22 12:10:00,56.35,56.36,56.33,56.36,8000.0,44.4289,44.4367,44.4131,44.4367,8000.0
2010-11-22 12:15:00,56.35,56.38,56.35,56.37,7200.0,44.4289,44.4525,44.4289,44.4446,7200.0
2010-11-22 12:20:00,56.38,56.39,56.3,56.31,12500.0,44.4525,44.4604,44.3894,44.3973,12500.0
2010-11-22 12:25:00,56.31,56.31,56.15,56.15,53800.0,44.3973,44.3973,44.2712,44.2712,53800.0
2010-11-22 12:30:00,56.14,56.14,56.09,56.1,21500.0,44.2633,44.2633,44.2239,44.2317,21500.0
2010-11-22 12:35:00,56.11,56.13,56.08,56.12,7500.0,44.2396,44.2554,44.216,44.2475,7500.0
2010-11-22 12:40:00,56.11,56.12,56.08,56.08,6900.0,44.2396,44.2475,44.216,44.216,6900.0
2010-11-22 12:45:00,56.09,56.09,55.97,56.01,78400.0,44.2239,44.2239,44.1292,44.1608,78400.0
2010-11-22 12:50:00,56.0,56.08,55.99,56.06,20600.0,44.1529,44.216,44.145,44.2002,20600.0
2010-11-22 12:55:00,56.07,56.09,56.06,56.09,8300.0,44.2081,44.2239,44.2002,44.2239,8300.0
2010-11-22 13:00:00,56.09,56.09,56.06,56.07,14100.0,44.2239,44.2239,44.2002,44.2081,14100.0
2010-11-22 13:05:00,56.08,56.11,56.07,56.1,5600.0,44.216,44.2396,44.2081,44.2317,5600.0
2010-11-22 13:10:00,56.11,56.16,56.1,56.12,9500.0,44.2396,44.2791,44.2317,44.2475,9500.0
2010-11-22 13:15:00,56.12,56.14,56.12,56.14,2500.0,44.2475,44.2633,44.2475,44.2633,2500.0
2010-11-22 13:20:00,56.13,56.13,56.1,56.11,6300.0,44.2554,44.2554,44.2317,44.2396,6300.0
2010-11-22 13:25:00,56.11,56.16,56.11,56.16,4400.0,44.2396,44.2791,44.2396,44.2791,4400.0
2010-11-22 13:30:00,56.16,56.23,56.16,56.22,8300.0,44.2791,44.3342,44.2791,44.3264,8300.0
2010-11-22 13:35:00,56.22,56.23,56.21,56.21,30800.0,44.3264,44.3342,44.3185,44.3185,30800.0
2010-11-22 13:40:00,56.22,56.25,56.2,56.2,14300.0,44.3264,44.35,44.3106,44.3106,14300.0
2010-11-22 13:45:00,56.2,56.23,56.2,56.22,4100.0,44.3106,44.3342,44.3106,44.3264,4100.0
2010-11-22 13:50:00,56.22,56.28,56.22,56.26,15500.0,44.3264,44.3737,44.3264,44.3579,15500.0
2010-11-22 13:55:00,56.26,56.26,56.25,56.26,6200.0,44.3579,44.3579,44.35,44.3579,6200.0
2010-11-22 14:00:00,56.26,56.3,56.24,56.28,19700.0,44.3579,44.3894,44.3421,44.3737,19700.0
2010-11-22 14:05:00,56.27,56.27,56.22,56.24,7800.0,44.3658,44.3658,44.3264,44.3421,7800.0
2010-11-22 14:10:00,56.25,56.31,56.25,56.28,16600.0,44.35,44.3973,44.35,44.3737,16600.0
2010-11-22 14:15:00,56.28,56.34,56.28,56.3,25800.0,44.3737,44.421,44.3737,44.3894,25800.0
2010-11-22 14:20:00,56.3,56.3,56.26,56.27,53800.0,44.3894,44.3894,44.3579,44.3658,53800.0
2010-11-22 14:25:00,56.27,56.27,56.2,56.22,24300.0,44.3658,44.3658,44.3106,44.3264,24300.0
2010-11-22 14:30:00,56.2,56.24,56.2,56.2,44500.0,44.3106,44.3421,44.3106,44.3106,44500.0
2010-11-22 14:35:00,56.2,56.23,56.2,56.23,27400.0,44.3106,44.3342,44.3106,44.3342,27400.0
2010-11-22 14:40:00,56.23,56.26,56.23,56.26,18800.0,44.3342,44.3579,44.3342,44.3579,18800.0
2010-11-22 14:45:00,56.26,56.37,56.26,56.37,15400.0,44.3579,44.4446,44.3579,44.4446,15400.0
2010-11-22 14:50:00,56.37,56.38,56.36,56.37,14500.0,44.4446,44.4525,44.4367,44.4446,14500.0
2010-11-22 14:55:00,56.36,56.4,56.36,56.39,19500.0,44.4367,44.4683,44.4367,44.4604,19500.0
2010-11-22 15:00:00,56.4,56.44,56.39,56.39,15500.0,44.4683,44.4998,44.4604,44.4604,15500.0
2010-11-22 15:05:00,56.4,56.43,56.4,56.42,6600.0,44.4683,44.4919,44.4683,44.484,6600.0
2010-11-22 15:10:00,56.42,56.42,56.39,56.39,4800.0,44.484,44.484,44.4604,44.4604,4800.0
2010-11-22 15:15:00,56.4,56.45,56.4,56.44,11900.0,44.4683,44.5077,44.4683,44.4998,11900.0
2010-11-22 15:20:00,56.43,56.45,56.42,56.43,15300.0,44.4919,44.5077,44.484,44.4919,15300.0
2010-11-22 15:25:00,56.43,56.43,56.32,56.36,19100.0,44.4919,44.4919,44.4052,44.4367,19100.0
2010-11-22 15:30:00,56.36,56.37,56.32,56.34,14600.0,44.4367,44.4446,44.4052,44.421,14600.0
2010-11-22 15:35:00,56.34,56.45,56.33,56.45,39300.0,44.421,44.5077,44.4131,44.5077,39300.0
2010-11-22 15:40:00,56.45,56.53,56.45,56.52,41900.0,44.5077,44.5708,44.5077,44.5629,41900.0
2010-11-22 15:45:00,56.52,56.54,56.51,56.53,42200.0,44.5629,44.5787,44.555,44.5708,42200.0
2010-11-22 15:50:00,56.54,56.57,56.53,56.56,53100.0,44.5787,44.6023,44.5708,44.5944,53100.0
2010-11-22 15:55:00,56.56,56.6,56.55,56.55,86100.0,44.5944,44.626,44.5865,44.5865,86100.0
2010-11-23 09:30:00,53.46,53.48,53.17,53.36,539300.0,42.1503,42.166,41.9216,42.0714,539300.0
2010-11-23 09:35:00,53.35,53.51,53.35,53.51,403500.0,42.0635,42.1897,42.0635,42.1897,403500.0
2010-11-23 09:40:00,53.51,53.57,53.46,53.56,206700.0,42.1897,42.237,42.1503,42.2291,206700.0
2010-11-23 09:45:00,53.57,53.7,53.57,53.7,264100.0,42.237,42.3395,42.237,42.3395,264100.0
2010-11-23 09:50:00,53.7,53.75,53.59,53.59,348000.0,42.3395,42.3789,42.2528,42.2528,348000.0
2010-11-23 09:55:00,53.6,53.62,53.59,53.6,162300.0,42.2606,42.2764,42.2528,42.2606,162300.0
2010-11-23 10:00:00,53.6,53.72,53.59,53.71,122200.0,42.2606,42.3552,42.2528,42.3474,122200.0
2010-11-23 10:05:00,53.71,53.75,53.63,53.68,152600.0,42.3474,42.3789,42.2843,42.3237,152600.0
2010-11-23 10:10:00,53.68,53.72,53.63,53.64,229100.0,42.3237,42.3552,42.2843,42.2922,229100.0
2010-11-23 10:15:00,53.65,53.71,53.63,53.63,140000.0,42.3001,42.3474,42.2843,42.2843,140000.0
2010-11-23 10:20:00,53.64,53.64,53.53,53.57,204600.0,42.2922,42.2922,42.2054,42.237,204600.0
2010-11-23 10:25:00,53.57,53.61,53.49,53.54,105100.0,42.237,42.2685,42.1739,42.2133,105100.0
2010-11-23 10:30:00,53.54,53.59,53.52,53.58,112000.0,42.2133,42.2528,42.1976,42.2449,112000.0
2010-11-23 10:35:00,53.58,53.63,53.57,53.63,85900.0,42.2449,42.2843,42.237,42.2843,85900.0
2010-11-23 10:40:00,53.63,53.67,53.6,53.62,74100.0,42.2843,42.3158,42.2606,42.2764,74100.0
2010-11-23 10:45:00,53.62,53.65,53.56,53.56,128100.0,42.2764,42.3001,42.2291,42.2291,128100.0
2010-11-23 10:50:00,53.58,53.6,53.51,53.52,56300.0,42.2449,42.2606,42.1897,42.1976,56300.0
2010-11-23 10:55:00,53.51,53.57,53.51,53.56,67100.0,42.1897,42.237,42.1897,42.2291,67100.0
2010-11-23 11:00:00,53.55,53.56,53.51,53.52,70000.0,42.2212,42.2291,42.1897,42.1976,70000.0
2010-11-23 11:05:00,53.52,53.57,53.5,53.52,81400.0,42.1976,42.237,42.1818,42.1976,81400.0
2010-11-23 11:10:00,53.53,53.55,53.47,53.49,67100.0,42.2054,42.2212,42.1581,42.1739,67100.0
2010-11-23 11:15:00,53.49,53.51,53.43,53.5,145200.0,42.1739,42.1897,42.1266,42.1818,145200.0
2010-11-23 11:20:00,53.5,53.53,53.39,53.39,77400.0,42.1818,42.2054,42.0951,42.0951,77400.0
2010-11-23 11:25:00,53.39,53.47,53.37,53.39,109700.0,42.0951,42.1581,42.0793,42.0951,109700.0
2010-11-23 11:30:00,53.38,53.46,53.38,53.4,89900.0,42.0872,42.1503,42.0872,42.1029,89900.0
2010-11-23 11:35:00,53.39,53.55,53.39,53.51,159800.0,42.0951,42.2212,42.0951,42.1897,159800.0
2010-11-23 11:40:00,53.52,53.54,53.43,53.5,153800.0,42.1976,42.2133,42.1266,42.1818,153800.0
2010-11-23 11:45:00,53.49,53.49,53.46,53.48,53900.0,42.1739,42.1739,42.1503,42.166,53900.0
2010-11-23 11:50:00,53.48,53.5,53.45,53.49,80900.0,42.166,42.1818,42.1424,42.1739,80900.0
2010-11-23 11:55:00,53.48,53.51,53.45,53.5,51200.0,42.166,42.1897,42.1424,42.1818,51200.0
2010-11-23 12:00:00,53.5,53.51,53.44,53.45,42800.0,42.1818,42.1897,42.1345,42.1424,42800.0
2010-11-23 12:05:00,53.45,53.47,53.43,53.47,57700.0,42.1424,42.1581,42.1266,42.1581,57700.0
2010-11-23 12:10:00,53.46,53.52,53.46,53.5,82800.0,42.1503,42.1976,42.1503,42.1818,82800.0
2010-11-23 12:15:00,53.49,53.5,53.44,53.45,17200.0,42.1739,42.1818,42.1345,42.1424,17200.0
2010-11-23 12:20:00,53.46,53.48,53.45,53.47,23300.0,42.1503,42.166,42.1424,42.1581,23300.0
2010-11-23 12:25:00,53.47,53.53,53.45,53.51,47200.0,42.1581,42.2054,42.1424,42.1897,47200.0
2010-11-23 12:30:00,53.52,53.56,53.51,53.55,116100.0,42.1976,42.2291,42.1897,42.2212,116100.0
2010-11-23 12:35:00,53.55,53.56,53.5,53.54,70300.0,42.2212,42.2291,42.1818,42.2133,70300.0
2010-11-23 12:40:00,53.54,53.56,53.52,53.55,83400.0,42.2133,42.2291,42.1976,42.2212,83400.0
2010-11-23 12:45:00,53.54,53.54,53.49,53.51,114500.0,42.2133,42.2133,42.1739,42.1897,114500.0
2010-11-23 12:50:00,53.51,53.54,53.46,53.51,114600.0,42.1897,42.2133,42.1503,42.1897,114600.0
2010-11-23 12:55:00,53.51,53.54,53.49,53.54,35500.0,42.1897,42.2133,42.1739,42.2133,35500.0
2010-11-23 13:00:00,53.54,53.56,53.53,53.53,23200.0,42.2133,42.2291,42.2054,42.2054,23200.0
2010-11-23 13:05:00,53.53,53.58,53.53,53.55,33100.0,42.2054,42.2449,42.2054,42.2212,33100.0
2010-11-23 13:10:00,53.55,53.57,53.54,53.54,47600.0,42.2212,42.237,42.2133,42.2133,47600.0
2010-11-23 13:15:00,53.54,53.54,53.51,53.51,56100.0,42.2133,42.2133,42.1897,42.1897,56100.0
2010-11-23 13:20:00,53.51,53.52,53.5,53.51,22900.0,42.1897,42.1976,42.1818,42.1897,22900.0
2010-11-23 13:25:00,53.5,53.56,53.5,53.56,36200.0,42.1818,42.2291,42.1818,42.2291,36200.0
2010-11-23 13:30:00,53.56,53.56,53.54,53.56,53100.0,42.2291,42.2291,42.2133,42.2291,53100.0
2010-11-23 13:35:00,53.56,53.56,53.53,53.53,87500.0,42.2291,42.2291,42.2054,42.2054,87500.0
2010-11-23 13:40:00,53.52,53.56,53.52,53.52,48500.0,42.1976,42.2291,42.1976,42.1976,48500.0
2010-11-23 13:45:00,53.53,53.54,53.5,53.5,74500.0,42.2054,42.2133,42.1818,42.1818,74500.0
2010-11-23 13:50:00,53.5,53.54,53.5,53.52,49700.0,42.1818,42.2133,42.1818,42.1976,49700.0
2010-11-23 13:55:00,53.52,53.54,53.49,53.5,46800.0,42.1976,42.2133,42.1739,42.1818,46800.0
2010-11-23 14:00:00,53.5,53.56,53.48,53.52,45100.0,42.1818,42.2291,42.166,42.1976,45100.0
2010-11-23 14:05:00,53.52,53.54,53.5,53.51,47100.0,42.1976,42.2133,42.1818,42.1897,47100.0
2010-11-23 14:10:00,53.5,53.5,53.45,53.47,67900.0,42.1818,42.1818,42.1424,42.1581,67900.0
2010-11-23 14:15:00,53.47,53.47,53.4,53.42,35200.0,42.1581,42.1581,42.1029,42.1187,35200.0
2010-11-23 14:20:00,53.42,53.42,53.33,53.35,88400.0,42.1187,42.1187,42.0478,42.0635,88400.0
2010-11-23 14:25:00,53.35,53.4,53.34,53.4,29600.0,42.0635,42.1029,42.0556,42.1029,29600.0
2010-11-23 14:30:00,53.4,53.4,53.32,53.37,64700.0,42.1029,42.1029,42.0399,42.0793,64700.0
2010-11-23 14:35:00,53.37,53.41,53.36,53.38,33400.0,42.0793,42.1108,42.0714,42.0872,33400.0
2010-11-23 14:40:00,53.38,53.44,53.35,53.42,86100.0,42.0872,42.1345,42.0635,42.1187,86100.0
2010-11-23 14:45:00,53.42,53.43,53.38,53.38,39500.0,42.1187,42.1266,42.0872,42.0872,39500.0
2010-11-23 14:50:00,53.37,53.4,53.37,53.4,76400.0,42.0793,42.1029,42.0793,42.1029,76400.0
2010-11-23 14:55:00,53.4,53.4,53.36,53.37,61700.0,42.1029,42.1029,42.0714,42.0793,61700.0
2010-11-23 15:00:00,53.36,53.38,53.33,53.34,101700.0,42.0714,42.0872,42.0478,42.0556,101700.0
2010-11-23 15:05:00,53.34,53.44,53.34,53.42,59100.0,42.0556,42.1345,42.0556,42.1187,59100.0
2010-11-23 15:10:00,53.42,53.45,53.38,53.45,81000.0,42.1187,42.1424,42.0872,42.1424,81000.0
2010-11-23 15:15:00,53.44,53.48,53.39,53.42,95400.0,42.1345,42.166,42.0951,42.1187,95400.0
2010-11-23 15:20:00,53.42,53.47,53.4,53.47,40600.0,42.1187,42.1581,42.1029,42.1581,40600.0
2010-11-23 15:25:00,53.46,53.51,53.46,53.51,62400.0,42.1503,42.1897,42.1503,42.1897,62400.0
2010-11-23 15:30:00,53.51,53.51,53.47,53.49,78200.0,42.1897,42.1897,42.1581,42.1739,78200.0
2010-11-23 15:35:00,53.49,53.5,53.44,53.47,82600.0,42.1739,42.1818,42.1345,42.1581,82600.0
2010-11-23 15:40:00,53.47,53.5,53.46,53.49,144600.0,42.1581,42.1818,42.1503,42.1739,144600.0
2010-11-23 15:45:00,53.49,53.5,53.47,53.48,99100.0,42.1739,42.1818,42.1581,42.166,99100.0
2010-11-23 15:50:00,53.47,53.48,53.45,53.47,108300.0,42.1581,42.166,42.1424,42.1581,108300.0
2010-11-23 15:55:00,53.47,53.56,53.46,53.54,275500.0,42.1581,42.2291,42.1503,42.2133,275500.0
2010-11-24 09:30:00,55.35,55.43,55.34,55.36,274000.0,43.6404,43.7035,43.6325,43.6483,274000.0
2010-11-24 09:35:00,55.35,55.39,55.33,55.35,138400.0,43.6404,43.672,43.6246,43.6404,138400.0
2010-11-24 09:40:00,55.36,55.36,55.29,55.33,202700.0,43.6483,43.6483,43.5931,43.6246,202700.0
2010-11-24 09:45:00,55.33,55.35,55.31,55.34,109300.0,43.6246,43.6404,43.6089,43.6325,109300.0
2010-11-24 09:50:00,55.35,55.38,55.33,55.37,160900.0,43.6404,43.6641,43.6246,43.6562,160900.0
2010-11-24 09:55:00,55.37,55.48,55.35,55.42,99700.0,43.6562,43.7429,43.6404,43.6956,99700.0
2010-11-24 10:00:00,55.42,55.45,55.33,55.37,125500.0,43.6956,43.7193,43.6246,43.6562,125500.0
2010-11-24 10:05:00,55.37,55.43,55.35,55.42,73200.0,43.6562,43.7035,43.6404,43.6956,73200.0
2010-11-24 10:10:00,55.42,55.44,55.38,55.44,134000.0,43.6956,43.7114,43.6641,43.7114,134000.0
2010-11-24 10:15:00,55.44,55.47,55.41,55.47,50300.0,43.7114,43.735,43.6877,43.735,50300.0
2010-11-24 10:20:00,55.47,55.55,55.46,55.55,59900.0,43.735,43.7981,43.7271,43.7981,59900.0
2010-11-24 10:25:00,55.56,55.6,55.55,55.59,45300.0,43.806,43.8375,43.7981,43.8296,45300.0
2010-11-24 10:30:00,55.59,55.62,55.59,55.59,24600.0,43.8296,43.8533,43.8296,43.8296,24600.0
2010-11-24 10:35:00,55.6,55.64,55.58,55.62,41300.0,43.8375,43.8691,43.8218,43.8533,41300.0
2010-11-24 10:40:00,55.61,55.67,55.61,55.66,46900.0,43.8454,43.8927,43.8454,43.8848,46900.0
2010-11-24 10:45:00,55.66,55.7,55.62,55.69,148600.0,43.8848,43.9164,43.8533,43.9085,148600.0
2010-11-24 10:50:00,55.68,55.68,55.55,55.56,63600.0,43.9006,43.9006,43.7981,43.806,63600.0
2010-11-24 10:55:00,55.56,55.58,55.53,55.58,59100.0,43.806,43.8218,43.7823,43.8218,59100.0
2010-11-24 11:00:00,55.58,55.61,55.55,55.61,17300.0,43.8218,43.8454,43.7981,43.8454,17300.0
2010-11-24 11:05:00,55.61,55.66,55.6,55.61,64800.0,43.8454,43.8848,43.8375,43.8454,64800.0
2010-11-24 11:10:00,55.6,55.63,55.6,55.61,49700.0,43.8375,43.8612,43.8375,43.8454,49700.0
2010-11-24 11:15:00,55.6,55.61,55.54,55.55,55400.0,43.8375,43.8454,43.7902,43.7981,55400.0
2010-11-24 11:20:00,55.55,55.56,55.49,55.49,67000.0,43.7981,43.806,43.7508,43.7508,67000.0
2010-11-24 11:25:00,55.49,55.49,55.46,55.48,36500.0,43.7508,43.7508,43.7271,43.7429,36500.0
2010-11-24 11:30:00,55.48,55.48,55.47,55.47,11100.0,43.7429,43.7429,43.735,43.735,11100.0
2010-11-24 11:35:00,55.48,55.48,55.46,55.47,38300.0,43.7429,43.7429,43.7271,43.735,38300.0
2010-11-24 11:40:00,55.48,55.5,55.43,55.46,174700.0,43.7429,43.7587,43.7035,43.7271,174700.0
2010-11-24 11:45:00,55.47,55.47,55.37,55.4,102600.0,43.735,43.735,43.6562,43.6798,102600.0
2010-11-24 11:50:00,55.41,55.5,55.39,55.47,118800.0,43.6877,43.7587,43.672,43.735,118800.0
2010-11-24 11:55:00,55.48,55.52,55.47,55.5,27100.0,43.7429,43.7744,43.735,43.7587,27100.0
2010-11-24 12:00:00,55.51,55.53,55.48,55.52,27600.0,43.7666,43.7823,43.7429,43.7744,27600.0
2010-11-24 12:05:00,55.52,55.55,55.51,55.53,13800.0,43.7744,43.7981,43.7666,43.7823,13800.0
2010-11-24 12:10:00,55.54,55.55,55.5,55.54,25200.0,43.7902,43.7981,43.7587,43.7902,25200.0
2010-11-24 12:15:00,55.55,55.57,55.52,55.53,17800.0,43.7981,43.8139,43.7744,43.7823,17800.0
2010-11-24 12:20:00,55.53,55.53,55.52,55.53,12700.0,43.7823,43.7823,43.7744,43.7823,12700.0
2010-11-24 12:25:00,55.53,55.54,55.5,55.53,33800.0,43.7823,43.7902,43.7587,43.7823,33800.0
2010-11-24 12:30:00,55.53,55.54,55.51,55.52,27000.0,43.7823,43.7902,43.7666,43.7744,27000.0
2010-11-24 12:35:00,55.53,55.54,55.52,55.54,14200.0,43.7823,43.7902,43.7744,43.7902,14200.0
2010-11-24 12:40:00,55.54,55.54,55.52,55.52,13300.0,43.7902,43.7902,43.7744,43.7744,13300.0
2010-11-24 12:45:00,55.53,55.54,55.51,55.53,20300.0,43.7823,43.7902,43.7666,43.7823,20300.0
2010-11-24 12:50:00,55.53,55.54,55.52,55.54,27300.0,43.7823,43.7902,43.7744,43.7902,27300.0
2010-11-24 12:55:00,55.54,55.54,55.49,55.5,36400.0,43.7902,43.7902,43.7508,43.7587,36400.0
2010-11-24 13:00:00,55.5,55.52,55.48,55.48,27300.0,43.7587,43.7744,43.7429,43.7429,27300.0
2010-11-24 13:05:00,55.49,55.49,55.47,55.47,27300.0,43.7508,43.7508,43.735,43.735,27300.0
2010-11-24 13:10:00,55.48,55.48,55.46,55.48,21400.0,43.7429,43.7429,43.7271,43.7429,21400.0
2010-11-24 13:15:00,55.48,55.52,55.48,55.49,48900.0,43.7429,43.7744,43.7429,43.7508,48900.0
2010-11-24 13:20:00,55.49,55.54,55.48,55.54,73700.0,43.7508,43.7902,43.7429,43.7902,73700.0
2010-11-24 13:25:00,55.54,55.54,55.47,55.48,79300.0,43.7902,43.7902,43.735,43.7429,79300.0
2010-11-24 13:30:00,55.48,55.51,55.47,55.5,22200.0,43.7429,43.7666,43.735,43.7587,22200.0
2010-11-24 13:35:00,55.5,55.51,55.47,55.49,29700.0,43.7587,43.7666,43.735,43.7508,29700.0
2010-11-24 13:40:00,55.49,55.51,55.48,55.48,45200.0,43.7508,43.7666,43.7429,43.7429,45200.0
2010-11-24 13:45:00,55.48,55.5,55.48,55.48,21900.0,43.7429,43.7587,43.7429,43.7429,21900.0
2010-11-24 13:50:00,55.49,55.52,55.48,55.52,22700.0,43.7508,43.7744,43.7429,43.7744,22700.0
2010-11-24 13:55:00,55.51,55.53,55.51,55.52,14800.0,43.7666,43.7823,43.7666,43.7744,14800.0
2010-11-24 14:00:00,55.52,55.52,55.49,55.49,24400.0,43.7744,43.7744,43.7508,43.7508,24400.0
2010-11-24 14:05:00,55.49,55.52,55.48,55.48,27800.0,43.7508,43.7744,43.7429,43.7429,27800.0
2010-11-24 14:10:00,55.48,55.49,55.44,55.46,42200.0,43.7429,43.7508,43.7114,43.7271,42200.0
2010-11-24 14:15:00,55.46,55.47,55.44,55.46,19100.0,43.7271,43.735,43.7114,43.7271,19100.0
2010-11-24 14:20:00,55.46,55.51,55.46,55.51,36000.0,43.7271,43.7666,43.7271,43.7666,36000.0
2010-11-24 14:25:00,55.5,55.51,55.49,55.5,21500.0,43.7587,43.7666,43.7508,43.7587,21500.0
2010-11-24 14:30:00,55.51,55.54,55.48,55.48,43000.0,43.7666,43.7902,43.7429,43.7429,43000.0
2010-11-24 14:35:00,55.49,55.52,55.48,55.49,18600.0,43.7508,43.7744,43.7429,43.7508,18600.0
2010-11-24 14:40:00,55.49,55.49,55.45,55.47,25000.0,43.7508,43.7508,43.7193,43.735,25000.0
2010-11-24 14:45:00,55.46,55.48,55.44,55.44,24300.0,43.7271,43.7429,43.7114,43.7114,24300.0
2010-11-24 14:50:00,55.45,55.45,55.35,55.37,292600.0,43.7193,43.7193,43.6404,43.6562,292600.0
2010-11-24 14:55:00,55.38,55.43,55.37,55.42,102100.0,43.6641,43.7035,43.6562,43.6956,102100.0
2010-11-24 15:00:00,55.42,55.43,55.41,55.43,20400.0,43.6956,43.7035,43.6877,43.7035,20400.0
2010-11-24 15:05:00,55.42,55.42,55.4,55.4,14300.0,43.6956,43.6956,43.6798,43.6798,14300.0
2010-11-24 15:10:00,55.4,55.41,55.38,55.39,37200.0,43.6798,43.6877,43.6641,43.672,37200.0
2010-11-24 15:15:00,55.38,55.39,55.36,55.36,27200.0,43.6641,43.672,43.6483,43.6483,27200.0
2010-11-24 15:20:00,55.36,55.42,55.36,55.41,25500.0,43.6483,43.6956,43.6483,43.6877,25500.0
2010-11-24 15:25:00,55.42,55.42,55.35,55.35,40500.0,43.6956,43.6956,43.6404,43.6404,40500.0
2010-11-24 15:30:00,55.35,55.35,55.31,55.32,84400.0,43.6404,43.6404,43.6089,43.6168,84400.0
2010-11-24 15:35:00,55.31,55.32,55.26,55.27,103800.0,43.6089,43.6168,43.5695,43.5773,103800.0
2010-11-24 15:40:00,55.27,55.29,55.25,55.26,62500.0,43.5773,43.5931,43.5616,43.5695,62500.0
2010-11-24 15:45:00,55.26,55.31,55.17,55.31,224200.0,43.5695,43.6089,43.4985,43.6089,224200.0
2010-11-24 15:50:00,55.31,55.36,55.3,55.36,79300.0,43.6089,43.6483,43.601,43.6483,79300.0
2010-11-24 15:55:00,55.35,55.4,55.33,55.4,220300.0,43.6404,43.6798,43.6246,43.6798,220300.0
2010-11-26 09:30:00,53.9,54.12,53.5,53.66,321000.0,42.4972,42.6706,42.1818,42.3079,321000.0
2010-11-26 09:35:00,53.68,53.94,53.65,53.86,134300.0,42.3237,42.5287,42.3001,42.4656,134300.0
2010-11-26 09:40:00,53.87,53.93,53.8,53.9,124000.0,42.4735,42.5208,42.4183,42.4972,124000.0
2010-11-26 09:45:00,53.9,53.96,53.89,53.92,94600.0,42.4972,42.5445,42.4893,42.5129,94600.0
2010-11-26 09:50:00,53.92,53.93,53.88,53.92,41600.0,42.5129,42.5208,42.4814,42.5129,41600.0
2010-11-26 09:55:00,53.92,53.92,53.86,53.88,38300.0,42.5129,42.5129,42.4656,42.4814,38300.0
2010-11-26 10:00:00,53.88,53.94,53.87,53.87,43300.0,42.4814,42.5287,42.4735,42.4735,43300.0
2010-11-26 10:05:00,53.87,53.97,53.84,53.94,30000.0,42.4735,42.5524,42.4499,42.5287,30000.0
2010-11-26 10:10:00,53.94,54.07,53.94,54.04,116200.0,42.5287,42.6312,42.5287,42.6076,116200.0
2010-11-26 10:15:00,54.05,54.05,54.01,54.01,20700.0,42.6154,42.6154,42.5839,42.5839,20700.0
2010-11-26 10:20:00,54.01,54.01,53.94,53.94,58100.0,42.5839,42.5839,42.5287,42.5287,58100.0
2010-11-26 10:25:00,53.94,53.94,53.86,53.87,31600.0,42.5287,42.5287,42.4656,42.4735,31600.0
2010-11-26 10:30:00,53.88,53.9,53.87,53.88,22800.0,42.4814,42.4972,42.4735,42.4814,22800.0
2010-11-26 10:35:00,53.88,53.89,53.87,53.88,12900.0,42.4814,42.4893,42.4735,42.4814,12900.0
2010-11-26 10:40:00,53.89,53.94,53.88,53.9,28600.0,42.4893,42.5287,42.4814,42.4972,28600.0
2010-11-26 10:45:00,53.9,53.9,53.78,53.78,170300.0,42.4972,42.4972,42.4026,42.4026,170300.0
2010-11-26 10:50:00,53.78,53.8,53.75,53.78,82000.0,42.4026,42.4183,42.3789,42.4026,82000.0
2010-11-26 10:55:00,53.77,53.77,53.74,53.74,35000.0,42.3947,42.3947,42.371,42.371,35000.0
2010-11-26 11:00:00,53.73,53.76,53.72,53.74,23700.0,42.3631,42.3868,42.3552,42.371,23700.0
2010-11-26 11:05:00,53.74,53.76,53.71,53.75,44000.0,42.371,42.3868,42.3474,42.3789,44000.0
2010-11-26 11:10:00,53.75,53.75,53.73,53.74,20700.0,42.3789,42.3789,42.3631,42.371,20700.0
2010-11-26 11:15:00,53.76,53.76,53.75,53.75,23600.0,42.3868,42.3868,42.3789,42.3789,23600.0
2010-11-26 11:20:00,53.75,53.77,53.72,53.74,30900.0,42.3789,42.3947,42.3552,42.371,30900.0
2010-11-26 11:25:00,53.74,53.75,53.73,53.74,44200.0,42.371,42.3789,42.3631,42.371,44200.0
2010-11-26 11:30:00,53.75,53.76,53.71,53.75,56600.0,42.3789,42.3868,42.3474,42.3789,56600.0
2010-11-26 11:35:00,53.75,53.75,53.68,53.69,57900.0,42.3789,42.3789,42.3237,42.3316,57900.0
2010-11-26 11:40:00,53.69,53.7,53.66,53.66,19300.0,42.3316,42.3395,42.3079,42.3079,19300.0
2010-11-26 11:45:00,53.66,53.66,53.63,53.63,45900.0,42.3079,42.3079,42.2843,42.2843,45900.0
2010-11-26 11:50:00,53.64,53.69,53.63,53.69,27300.0,42.2922,42.3316,42.2843,42.3316,27300.0
2010-11-26 11:55:00,53.69,53.72,53.68,53.72,33300.0,42.3316,42.3552,42.3237,42.3552,33300.0
2010-11-26 12:00:00,53.72,53.72,53.69,53.69,23600.0,42.3552,42.3552,42.3316,42.3316,23600.0
2010-11-26 12:05:00,53.7,53.74,53.69,53.73,27600.0,42.3395,42.371,42.3316,42.3631,27600.0
2010-11-26 12:10:00,53.73,53.75,53.73,53.75,31800.0,42.3631,42.3789,42.3631,42.3789,31800.0
2010-11-26 12:15:00,53.74,53.75,53.72,53.73,26800.0,42.371,42.3789,42.3552,42.3631,26800.0
2010-11-26 12:20:00,53.72,53.76,53.72,53.74,29200.0,42.3552,42.3868,42.3552,42.371,29200.0
2010-11-26 12:25:00,53.75,53.77,53.74,53.75,30200.0,42.3789,42.3947,42.371,42.3789,30200.0
2010-11-26 12:30:00,53.74,53.75,53.67,53.68,38100.0,42.371,42.3789,42.3158,42.3237,38100.0
2010-11-26 12:35:00,53.69,53.71,53.68,53.69,43300.0,42.3316,42.3474,42.3237,42.3316,43300.0
2010-11-26 12:40:00,53.69,53.7,53.63,53.64,47100.0,42.3316,42.3395,42.2843,42.2922,47100.0
2010-11-26 12:45:00,53.63,53.66,53.62,53.65,65100.0,42.2843,42.3079,42.2764,42.3001,65100.0
2010-11-26 12:50:00,53.64,53.65,53.63,53.64,77700.0,42.2922,42.3001,42.2843,42.2922,77700.0
2010-11-26 12:55:00,53.63,53.67,53.53,53.64,225200.0,42.2843,42.3158,42.2054,42.2922,225200.0
2010-11-29 09:30:00,53.68,53.85,53.68,53.72,134900.0,42.3237,42.4577,42.3237,42.3552,134900.0
2010-11-29 09:35:00,53.72,53.73,53.66,53.68,100900.0,42.3552,42.3631,42.3079,42.3237,100900.0
2010-11-29 09:40:00,53.68,53.76,53.67,53.7,111600.0,42.3237,42.3868,42.3158,42.3395,111600.0
2010-11-29 09:45:00,53.7,53.74,53.7,53.7,63200.0,42.3395,42.371,42.3395,42.3395,63200.0
2010-11-29 09:50:00,53.7,53.7,53.56,53.56,83700.0,42.3395,42.3395,42.2291,42.2291,83700.0
2010-11-29 09:55:00,53.57,53.58,53.48,53.58,75200.0,42.237,42.2449,42.166,42.2449,75200.0
2010-11-29 10:00:00,53.58,53.6,53.51,53.53,107200.0,42.2449,42.2606,42.1897,42.2054,107200.0
2010-11-29 10:05:00,53.52,53.61,53.52,53.56,119400.0,42.1976,42.2685,42.1976,42.2291,119400.0
2010-11-29 10:10:00,53.57,53.59,53.48,53.54,92000.0,42.237,42.2528,42.166,42.2133,92000.0
2010-11-29 10:15:00,53.54,53.58,53.54,53.58,95100.0,42.2133,42.2449,42.2133,42.2449,95100.0
2010-11-29 10:20:00,53.58,53.59,53.56,53.59,48300.0,42.2449,42.2528,42.2291,42.2528,48300.0
2010-11-29 10:25:00,53.58,53.58,53.55,53.56,74100.0,42.2449,42.2449,42.2212,42.2291,74100.0
2010-11-29 10:30:00,53.56,53.62,53.55,53.61,105400.0,42.2291,42.2764,42.2212,42.2685,105400.0
2010-11-29 10:35:00,53.61,53.62,53.58,53.6,31100.0,42.2685,42.2764,42.2449,42.2606,31100.0
2010-11-29 10:40:00,53.6,53.63,53.57,53.57,33300.0,42.2606,42.2843,42.237,42.237,33300.0
2010-11-29 10:45:00,53.57,53.6,53.52,53.53,16700.0,42.237,42.2606,42.1976,42.2054,16700.0
2010-11-29 10:50:00,53.54,53.57,53.51,53.51,23300.0,42.2133,42.237,42.1897,42.1897,23300.0
2010-11-29 10:55:00,53.5,53.5,53.38,53.4,32100.0,42.1818,42.1818,42.0872,42.1029,32100.0
2010-11-29 11:00:00,53.4,53.44,53.37,53.43,43300.0,42.1029,42.1345,42.0793,42.1266,43300.0
2010-11-29 11:05:00,53.44,53.52,53.42,53.51,67600.0,42.1345,42.1976,42.1187,42.1897,67600.0
2010-11-29 11:10:00,53.51,53.62,53.49,53.61,60100.0,42.1897,42.2764,42.1739,42.2685,60100.0
2010-11-29 11:15:00,53.61,53.64,53.54,53.54,62400.0,42.2685,42.2922,42.2133,42.2133,62400.0
2010-11-29 11:20:00,53.53,53.57,53.49,53.5,12800.0,42.2054,42.237,42.1739,42.1818,12800.0
2010-11-29 11:25:00,53.48,53.51,53.47,53.51,20700.0,42.166,42.1897,42.1581,42.1897,20700.0
2010-11-29 11:30:00,53.5,53.51,53.43,53.43,14100.0,42.1818,42.1897,42.1266,42.1266,14100.0
2010-11-29 11:35:00,53.43,53.5,53.41,53.46,33900.0,42.1266,42.1818,42.1108,42.1503,33900.0
2010-11-29 11:40:00,53.45,53.46,53.41,53.44,80200.0,42.1424,42.1503,42.1108,42.1345,80200.0
2010-11-29 11:45:00,53.44,53.46,53.42,53.44,28300.0,42.1345,42.1503,42.1187,42.1345,28300.0
2010-11-29 11:50:00,53.43,53.44,53.42,53.44,30100.0,42.1266,42.1345,42.1187,42.1345,30100.0
2010-11-29 11:55:00,53.44,53.47,53.43,53.47,17600.0,42.1345,42.1581,42.1266,42.1581,17600.0
2010-11-29 12:00:00,53.46,53.48,53.44,53.47,12100.0,42.1503,42.166,42.1345,42.1581,12100.0
2010-11-29 12:05:00,53.47,53.5,53.47,53.5,36100.0,42.1581,42.1818,42.1581,42.1818,36100.0
2010-11-29 12:10:00,53.5,53.54,53.49,53.53,8600.0,42.1818,42.2133,42.1739,42.2054,8600.0
2010-11-29 12:15:00,53.52,53.54,53.51,53.54,7800.0,42.1976,42.2133,42.1897,42.2133,7800.0
2010-11-29 12:20:00,53.53,53.56,53.51,53.51,17800.0,42.2054,42.2291,42.1897,42.1897,17800.0
2010-11-29 12:25:00,53.5,53.51,53.48,53.48,10500.0,42.1818,42.1897,42.166,42.166,10500.0
2010-11-29 12:30:00,53.47,53.48,53.46,53.47,12300.0,42.1581,42.166,42.1503,42.1581,12300.0
2010-11-29 12:35:00,53.47,53.48,53.45,53.45,6600.0,42.1581,42.166,42.1424,42.1424,6600.0
2010-11-29 12:40:00,53.45,53.52,53.45,53.51,9800.0,42.1424,42.1976,42.1424,42.1897,9800.0
2010-11-29 12:45:00,53.51,53.52,53.49,53.51,10500.0,42.1897,42.1976,42.1739,42.1897,10500.0
2010-11-29 12:50:00,53.51,53.52,53.49,53.52,2500.0,42.1897,42.1976,42.1739,42.1976,2500.0
2010-11-29 12:55:00,53.52,53.53,53.51,53.53,10700.0,42.1976,42.2054,42.1897,42.2054,10700.0
2010-11-29 13:00:00,53.53,53.53,53.49,53.52,24600.0,42.2054,42.2054,42.1739,42.1976,24600.0
2010-11-29 13:05:00,53.52,53.52,53.44,53.45,9300.0,42.1976,42.1976,42.1345,42.1424,9300.0
2010-11-29 13:10:00,53.45,53.49,53.45,53.46,18500.0,42.1424,42.1739,42.1424,42.1503,18500.0
2010-11-29 13:15:00,53.46,53.47,53.42,53.42,31900.0,42.1503,42.1581,42.1187,42.1187,31900.0
2010-11-29 13:20:00,53.42,53.42,53.4,53.4,30200.0,42.1187,42.1187,42.1029,42.1029,30200.0
2010-11-29 13:25:00,53.4,53.41,53.37,53.37,21500.0,42.1029,42.1108,42.0793,42.0793,21500.0
2010-11-29 13:30:00,53.38,53.38,53.36,53.37,27800.0,42.0872,42.0872,42.0714,42.0793,27800.0
2010-11-29 13:35:00,53.36,53.37,53.34,53.34,11100.0,42.0714,42.0793,42.0556,42.0556,11100.0
2010-11-29 13:40:00,53.34,53.42,53.34,53.42,27400.0,42.0556,42.1187,42.0556,42.1187,27400.0
2010-11-29 13:45:00,53.42,53.43,53.37,53.43,12700.0,42.1187,42.1266,42.0793,42.1266,12700.0
2010-11-29 13:50:00,53.43,53.44,53.4,53.42,29500.0,42.1266,42.1345,42.1029,42.1187,29500.0
2010-11-29 13:55:00,53.42,53.42,53.4,53.4,9700.0,42.1187,42.1187,42.1029,42.1029,9700.0
2010-11-29 14:00:00,53.41,53.42,53.4,53.4,12000.0,42.1108,42.1187,42.1029,42.1029,12000.0
2010-11-29 14:05:00,53.4,53.4,53.36,53.39,28000.0,42.1029,42.1029,42.0714,42.0951,28000.0
2010-11-29 14:10:00,53.4,53.42,53.39,53.39,32200.0,42.1029,42.1187,42.0951,42.0951,32200.0
2010-11-29 14:15:00,53.4,53.44,53.39,53.42,30400.0,42.1029,42.1345,42.0951,42.1187,30400.0
2010-11-29 14:20:00,53.42,53.43,53.4,53.4,15900.0,42.1187,42.1266,42.1029,42.1029,15900.0
2010-11-29 14:25:00,53.39,53.54,53.39,53.54,105000.0,42.0951,42.2133,42.0951,42.2133,105000.0
2010-11-29 14:30:00,53.54,53.63,53.54,53.58,94300.0,42.2133,42.2843,42.2133,42.2449,94300.0
2010-11-29 14:35:00,53.58,53.66,53.57,53.62,82100.0,42.2449,42.3079,42.237,42.2764,82100.0
2010-11-29 14:40:00,53.62,53.65,53.6,53.63,21400.0,42.2764,42.3001,42.2606,42.2843,21400.0
2010-11-29 14:45:00,53.63,53.66,53.62,53.66,18800.0,42.2843,42.3079,42.2764,42.3079,18800.0
2010-11-29 14:50:00,53.66,53.68,53.65,53.68,28200.0,42.3079,42.3237,42.3001,42.3237,28200.0
2010-11-29 14:55:00,53.67,53.73,53.66,53.73,35000.0,42.3158,42.3631,42.3079,42.3631,35000.0
2010-11-29 15:00:00,53.73,53.76,53.73,53.75,35000.0,42.3631,42.3868,42.3631,42.3789,35000.0
2010-11-29 15:05:00,53.74,53.78,53.74,53.75,21500.0,42.371,42.4026,42.371,42.3789,21500.0
2010-11-29 15:10:00,53.74,53.75,53.72,53.72,17800.0,42.371,42.3789,42.3552,42.3552,17800.0
2010-11-29 15:15:00,53.73,53.82,53.73,53.8,23800.0,42.3631,42.4341,42.3631,42.4183,23800.0
2010-11-29 15:20:00,53.81,53.83,53.77,53.8,39900.0,42.4262,42.442,42.3947,42.4183,39900.0
2010-11-29 15:25:00,53.81,53.84,53.8,53.83,38600.0,42.4262,42.4499,42.4183,42.442,38600.0
2010-11-29 15:30:00,53.84,53.85,53.77,53.79,23400.0,42.4499,42.4577,42.3947,42.4104,23400.0
2010-11-29 15:35:00,53.78,53.84,53.78,53.83,33000.0,42.4026,42.4499,42.4026,42.442,33000.0
2010-11-29 15:40:00,53.84,53.87,53.8,53.81,72600.0,42.4499,42.4735,42.4183,42.4262,72600.0
2010-11-29 15:45:00,53.81,53.82,53.8,53.81,57200.0,42.4262,42.4341,42.4183,42.4262,57200.0
2010-11-29 15:50:00,53.82,53.82,53.78,53.79,36100.0,42.4341,42.4341,42.4026,42.4104,36100.0
2010-11-29 15:55:00,53.78,53.81,53.68,53.68,129000.0,42.4026,42.4262,42.3237,42.3237,129000.0
2010-11-30 09:30:00,53.73,53.75,53.65,53.68,165200.0,42.3631,42.3789,42.3001,42.3237,165200.0
2010-11-30 09:35:00,53.68,53.69,53.63,53.64,61900.0,42.3237,42.3316,42.2843,42.2922,61900.0
2010-11-30 09:40:00,53.64,53.69,53.62,53.68,119700.0,42.2922,42.3316,42.2764,42.3237,119700.0
2010-11-30 09:45:00,53.68,53.7,53.64,53.67,115500.0,42.3237,42.3395,42.2922,42.3158,115500.0
2010-11-30 09:50:00,53.66,53.69,53.66,53.66,25700.0,42.3079,42.3316,42.3079,42.3079,25700.0
2010-11-30 09:55:00,53.68,53.77,53.68,53.76,96700.0,42.3237,42.3947,42.3237,42.3868,96700.0
2010-11-30 10:00:00,53.76,53.85,53.69,53.78,76300.0,42.3868,42.4577,42.3316,42.4026,76300.0
2010-11-30 10:05:00,53.78,53.78,53.71,53.72,33300.0,42.4026,42.4026,42.3474,42.3552,33300.0
2010-11-30 10:10:00,53.72,53.74,53.72,53.73,19100.0,42.3552,42.371,42.3552,42.3631,19100.0
2010-11-30 10:15:00,53.74,53.83,53.74,53.83,21600.0,42.371,42.442,42.371,42.442,21600.0
2010-11-30 10:20:00,53.83,53.94,53.83,53.94,27000.0,42.442,42.5287,42.442,42.5287,27000.0
2010-11-30 10:25:00,53.95,54.0,53.92,53.97,24400.0,42.5366,42.576,42.5129,42.5524,24400.0
2010-11-30 10:30:00,53.97,53.97,53.92,53.95,172800.0,42.5524,42.5524,42.5129,42.5366,172800.0
2010-11-30 10:35:00,53.95,53.97,53.94,53.96,26600.0,42.5366,42.5524,42.5287,42.5445,26600.0
2010-11-30 10:40:00,53.95,53.96,53.94,53.96,32400.0,42.5366,42.5445,42.5287,42.5445,32400.0
2010-11-30 10:45:00,53.96,53.97,53.92,53.95,26100.0,42.5445,42.5524,42.5129,42.5366,26100.0
2010-11-30 10:50:00,53.94,53.94,53.86,53.89,20700.0,42.5287,42.5287,42.4656,42.4893,20700.0
2010-11-30 10:55:00,53.89,53.94,53.89,53.92,8200.0,42.4893,42.5287,42.4893,42.5129,8200.0
2010-11-30 11:00:00,53.93,53.98,53.91,53.98,21300.0,42.5208,42.5602,42.5051,42.5602,21300.0
2010-11-30 11:05:00,53.97,53.97,53.91,53.93,5200.0,42.5524,42.5524,42.5051,42.5208,5200.0
2010-11-30 11:10:00,53.93,53.94,53.85,53.85,10000.0,42.5208,42.5287,42.4577,42.4577,10000.0
2010-11-30 11:15:00,53.84,53.88,53.82,53.87,38800.0,42.4499,42.4814,42.4341,42.4735,38800.0
2010-11-30 11:20:00,53.87,53.88,53.83,53.87,14800.0,42.4735,42.4814,42.442,42.4735,14800.0
2010-11-30 11:25:00,53.87,53.91,53.86,53.87,22000.0,42.4735,42.5051,42.4656,42.4735,22000.0
2010-11-30 11:30:00,53.86,53.87,53.81,53.83,10800.0,42.4656,42.4735,42.4262,42.442,10800.0
2010-11-30 11:35:00,53.81,53.85,53.8,53.85,7000.0,42.4262,42.4577,42.4183,42.4577,7000.0
2010-11-30 11:40:00,53.86,53.92,53.85,53.89,38100.0,42.4656,42.5129,42.4577,42.4893,38100.0
2010-11-30 11:45:00,53.88,53.91,53.88,53.91,11900.0,42.4814,42.5051,42.4814,42.5051,11900.0
2010-11-30 11:50:00,53.92,53.96,53.9,53.94,13500.0,42.5129,42.5445,42.4972,42.5287,13500.0
2010-11-30 11:55:00,53.94,54.08,53.94,54.04,19700.0,42.5287,42.6391,42.5287,42.6076,19700.0
2010-11-30 12:00:00,54.03,54.05,54.01,54.05,8100.0,42.5997,42.6154,42.5839,42.6154,8100.0
2010-11-30 12:05:00,54.05,54.05,53.98,53.98,18900.0,42.6154,42.6154,42.5602,42.5602,18900.0
2010-11-30 12:10:00,53.99,54.03,53.99,54.03,6300.0,42.5681,42.5997,42.5681,42.5997,6300.0
2010-11-30 12:15:00,54.03,54.05,53.98,53.98,30900.0,42.5997,42.6154,42.5602,42.5602,30900.0
2010-11-30 12:20:00,53.97,54.0,53.97,53.98,5900.0,42.5524,42.576,42.5524,42.5602,5900.0
2010-11-30 12:25:00,53.99,54.02,53.99,54.02,9200.0,42.5681,42.5918,42.5681,42.5918,9200.0
2010-11-30 12:30:00,54.03,54.03,53.97,53.97,7700.0,42.5997,42.5997,42.5524,42.5524,7700.0
2010-11-30 12:35:00,53.97,53.97,53.94,53.97,6100.0,42.5524,42.5524,42.5287,42.5524,6100.0
2010-11-30 12:40:00,53.97,54.01,53.94,54.01,4000.0,42.5524,42.5839,42.5287,42.5839,4000.0
2010-11-30 12:45:00,54.02,54.04,54.02,54.02,8900.0,42.5918,42.6076,42.5918,42.5918,8900.0
2010-11-30 12:50:00,54.02,54.05,54.02,54.05,1400.0,42.5918,42.6154,42.5918,42.6154,1400.0
2010-11-30 12:55:00,54.05,54.08,54.04,54.06,16500.0,42.6154,42.6391,42.6076,42.6233,16500.0
2010-11-30 13:00:00,54.05,54.16,54.04,54.12,43800.0,42.6154,42.7022,42.6076,42.6706,43800.0
2010-11-30 13:05:00,54.12,54.12,54.04,54.04,66100.0,42.6706,42.6706,42.6076,42.6076,66100.0
2010-11-30 13:10:00,54.04,54.11,54.04,54.11,23600.0,42.6076,42.6627,42.6076,42.6627,23600.0
2010-11-30 13:15:00,54.11,54.17,54.09,54.17,15100.0,42.6627,42.71,42.647,42.71,15100.0
2010-11-30 13:20:00,54.17,54.24,54.17,54.23,14800.0,42.71,42.7652,42.71,42.7574,14800.0
2010-11-30 13:25:00,54.23,54.25,54.21,54.22,8400.0,42.7574,42.7731,42.7416,42.7495,8400.0
2010-11-30 13:30:00,54.22,54.22,54.19,54.19,4800.0,42.7495,42.7495,42.7258,42.7258,4800.0
2010-11-30 13:35:00,54.2,54.22,54.16,54.17,7000.0,42.7337,42.7495,42.7022,42.71,7000.0
2010-11-30 13:40:00,54.17,54.19,54.08,54.08,3200.0,42.71,42.7258,42.6391,42.6391,3200.0
2010-11-30 13:45:00,54.1,54.13,54.09,54.11,3500.0,42.6549,42.6785,42.647,42.6627,3500.0
2010-11-30 13:50:00,54.12,54.12,54.08,54.08,8800.0,42.6706,42.6706,42.6391,42.6391,8800.0
2010-11-30 13:55:00,54.09,54.13,54.08,54.12,5800.0,42.647,42.6785,42.6391,42.6706,5800.0
2010-11-30 14:00:00,54.14,54.17,54.14,54.16,5300.0,42.6864,42.71,42.6864,42.7022,5300.0
2010-11-30 14:05:00,54.15,54.22,54.15,54.21,4400.0,42.6943,42.7495,42.6943,42.7416,4400.0
2010-11-30 14:10:00,54.21,54.22,54.17,54.17,43900.0,42.7416,42.7495,42.71,42.71,43900.0
2010-11-30 14:15:00,54.17,54.17,54.08,54.13,21400.0,42.71,42.71,42.6391,42.6785,21400.0
2010-11-30 14:20:00,54.11,54.13,54.07,54.07,16100.0,42.6627,42.6785,42.6312,42.6312,16100.0
2010-11-30 14:25:00,54.06,54.09,54.0,54.01,70800.0,42.6233,42.647,42.576,42.5839,70800.0
2010-11-30 14:30:00,54.02,54.06,54.01,54.03,34400.0,42.5918,42.6233,42.5839,42.5997,34400.0
2010-11-30 14:35:00,54.03,54.07,54.01,54.04,25000.0,42.5997,42.6312,42.5839,42.6076,25000.0
2010-11-30 14:40:00,54.03,54.09,54.03,54.08,8700.0,42.5997,42.647,42.5997,42.6391,8700.0
2010-11-30 14:45:00,54.07,54.12,54.06,54.1,5900.0,42.6312,42.6706,42.6233,42.6549,5900.0
2010-11-30 14:50:00,54.11,54.12,54.08,54.08,18400.0,42.6627,42.6706,42.6391,42.6391,18400.0
2010-11-30 14:55:00,54.08,54.19,54.08,54.13,30000.0,42.6391,42.7258,42.6391,42.6785,30000.0
2010-11-30 15:00:00,54.13,54.14,54.09,54.11,21700.0,42.6785,42.6864,42.647,42.6627,21700.0
2010-11-30 15:05:00,54.12,54.12,54.06,54.06,13600.0,42.6706,42.6706,42.6233,42.6233,13600.0
2010-11-30 15:10:00,54.05,54.06,54.0,54.04,27300.0,42.6154,42.6233,42.576,42.6076,27300.0
2010-11-30 15:15:00,54.03,54.07,54.0,54.07,16500.0,42.5997,42.6312,42.576,42.6312,16500.0
2010-11-30 15:20:00,54.08,54.14,54.08,54.14,13600.0,42.6391,42.6864,42.6391,42.6864,13600.0
2010-11-30 15:25:00,54.13,54.14,54.04,54.07,24300.0,42.6785,42.6864,42.6076,42.6312,24300.0
2010-11-30 15:30:00,54.07,54.09,54.05,54.05,29900.0,42.6312,42.647,42.6154,42.6154,29900.0
2010-11-30 15:35:00,54.05,54.05,54.02,54.02,27500.0,42.6154,42.6154,42.5918,42.5918,27500.0
2010-11-30 15:40:00,54.02,54.03,53.98,53.98,89900.0,42.5918,42.5997,42.5602,42.5602,89900.0
2010-11-30 15:45:00,53.98,54.01,53.96,53.99,47300.0,42.5602,42.5839,42.5445,42.5681,47300.0
2010-11-30 15:50:00,53.98,54.04,53.94,53.99,99700.0,42.5602,42.6076,42.5287,42.5681,99700.0
2010-11-30 15:55:00,53.99,54.01,53.91,53.97,235000.0,42.5681,42.5839,42.5051,42.5524,235000.0
2010-12-01 09:30:00,55.5,55.63,55.43,55.58,155500.0,43.7587,43.8612,43.7035,43.8218,155500.0
2010-12-01 09:35:00,55.59,55.63,55.55,55.58,86200.0,43.8296,43.8612,43.7981,43.8218,86200.0
2010-12-01 09:40:00,55.59,55.59,55.41,55.47,77500.0,43.8296,43.8296,43.6877,43.735,77500.0
2010-12-01 09:45:00,55.47,55.52,55.46,55.46,62200.0,43.735,43.7744,43.7271,43.7271,62200.0
2010-12-01 09:50:00,55.46,55.47,55.44,55.47,18600.0,43.7271,43.735,43.7114,43.735,18600.0
2010-12-01 09:55:00,55.48,55.52,55.47,55.5,46900.0,43.7429,43.7744,43.735,43.7587,46900.0
2010-12-01 10:00:00,55.51,55.56,55.43,55.55,88300.0,43.7666,43.806,43.7035,43.7981,88300.0
2010-12-01 10:05:00,55.56,55.56,55.46,55.47,14000.0,43.806,43.806,43.7271,43.735,14000.0
2010-12-01 10:10:00,55.48,55.48,55.42,55.45,22800.0,43.7429,43.7429,43.6956,43.7193,22800.0
2010-12-01 10:15:00,55.46,55.51,55.42,55.43,51800.0,43.7271,43.7666,43.6956,43.7035,51800.0
2010-12-01 10:20:00,55.44,55.44,55.41,55.41,10700.0,43.7114,43.7114,43.6877,43.6877,10700.0
2010-12-01 10:25:00,55.41,55.42,55.38,55.38,22700.0,43.6877,43.6956,43.6641,43.6641,22700.0
2010-12-01 10:30:00,55.37,55.4,55.37,55.39,18100.0,43.6562,43.6798,43.6562,43.672,18100.0
2010-12-01 10:35:00,55.4,55.41,55.39,55.41,9100.0,43.6798,43.6877,43.672,43.6877,9100.0
2010-12-01 10:40:00,55.42,55.44,55.42,55.42,31100.0,43.6956,43.7114,43.6956,43.6956,31100.0
2010-12-01 10:45:00,55.43,55.44,55.42,55.43,23000.0,43.7035,43.7114,43.6956,43.7035,23000.0
2010-12-01 10:50:00,55.42,55.44,55.41,55.43,16000.0,43.6956,43.7114,43.6877,43.7035,16000.0
2010-12-01 10:55:00,55.43,55.43,55.37,55.37,79300.0,43.7035,43.7035,43.6562,43.6562,79300.0
2010-12-01 11:00:00,55.37,55.37,55.33,55.33,67600.0,43.6562,43.6562,43.6246,43.6246,67600.0
2010-12-01 11:05:00,55.32,55.34,55.31,55.33,24900.0,43.6168,43.6325,43.6089,43.6246,24900.0
2010-12-01 11:10:00,55.34,55.37,55.33,55.35,12600.0,43.6325,43.6562,43.6246,43.6404,12600.0
2010-12-01 11:15:00,55.36,55.38,55.35,55.36,15800.0,43.6483,43.6641,43.6404,43.6483,15800.0
2010-12-01 11:20:00,55.36,55.37,55.31,55.31,60500.0,43.6483,43.6562,43.6089,43.6089,60500.0
2010-12-01 11:25:00,55.32,55.35,55.32,55.33,23400.0,43.6168,43.6404,43.6168,43.6246,23400.0
2010-12-01 11:30:00,55.32,55.37,55.32,55.34,29100.0,43.6168,43.6562,43.6168,43.6325,29100.0
2010-12-01 11:35:00,55.34,55.35,55.33,55.34,29600.0,43.6325,43.6404,43.6246,43.6325,29600.0
2010-12-01 11:40:00,55.35,55.37,55.34,55.35,20600.0,43.6404,43.6562,43.6325,43.6404,20600.0
2010-12-01 11:45:00,55.35,55.36,55.35,55.36,13300.0,43.6404,43.6483,43.6404,43.6483,13300.0
2010-12-01 11:50:00,55.35,55.49,55.35,55.48,81700.0,43.6404,43.7508,43.6404,43.7429,81700.0
2010-12-01 11:55:00,55.48,55.58,55.48,55.52,73900.0,43.7429,43.8218,43.7429,43.7744,73900.0
2010-12-01 12:00:00,55.52,55.57,55.52,55.52,31100.0,43.7744,43.8139,43.7744,43.7744,31100.0
2010-12-01 12:05:00,55.51,55.51,55.45,55.46,32100.0,43.7666,43.7666,43.7193,43.7271,32100.0
2010-12-01 12:10:00,55.47,55.5,55.46,55.49,43700.0,43.735,43.7587,43.7271,43.7508,43700.0
2010-12-01 12:15:00,55.5,55.57,55.49,55.54,80000.0,43.7587,43.8139,43.7508,43.7902,80000.0
2010-12-01 12:20:00,55.54,55.55,55.53,55.55,21100.0,43.7902,43.7981,43.7823,43.7981,21100.0
2010-12-01 12:25:00,55.54,55.59,55.54,55.59,32200.0,43.7902,43.8296,43.7902,43.8296,32200.0
2010-12-01 12:30:00,55.6,55.63,55.59,55.6,16000.0,43.8375,43.8612,43.8296,43.8375,16000.0
2010-12-01 12:35:00,55.61,55.67,55.6,55.64,38600.0,43.8454,43.8927,43.8375,43.8691,38600.0
2010-12-01 12:40:00,55.63,55.68,55.63,55.68,40200.0,43.8612,43.9006,43.8612,43.9006,40200.0
2010-12-01 12:45:00,55.68,55.74,55.68,55.74,23000.0,43.9006,43.9479,43.9006,43.9479,23000.0
2010-12-01 12:50:00,55.73,55.78,55.73,55.78,12900.0,43.94,43.9794,43.94,43.9794,12900.0
2010-12-01 12:55:00,55.78,55.78,55.76,55.76,16300.0,43.9794,43.9794,43.9637,43.9637,16300.0
2010-12-01 13:00:00,55.76,55.76,55.73,55.75,8900.0,43.9637,43.9637,43.94,43.9558,8900.0
2010-12-01 13:05:00,55.75,55.76,55.72,55.73,5800.0,43.9558,43.9637,43.9321,43.94,5800.0
2010-12-01 13:10:00,55.72,55.79,55.72,55.79,23900.0,43.9321,43.9873,43.9321,43.9873,23900.0
2010-12-01 13:15:00,55.8,55.82,55.71,55.72,33000.0,43.9952,44.011,43.9243,43.9321,33000.0
2010-12-01 13:20:00,55.72,55.73,55.68,55.7,48800.0,43.9321,43.94,43.9006,43.9164,48800.0
2010-12-01 13:25:00,55.69,55.72,55.63,55.68,24300.0,43.9085,43.9321,43.8612,43.9006,24300.0
2010-12-01 13:30:00,55.68,55.71,55.65,55.65,11900.0,43.9006,43.9243,43.8769,43.8769,11900.0
2010-12-01 13:35:00,55.64,55.68,55.64,55.66,14300.0,43.8691,43.9006,43.8691,43.8848,14300.0
2010-12-01 13:40:00,55.66,55.67,55.63,55.67,5200.0,43.8848,43.8927,43.8612,43.8927,5200.0
2010-12-01 13:45:00,55.67,55.69,55.66,55.69,3000.0,43.8927,43.9085,43.8848,43.9085,3000.0
2010-12-01 13:50:00,55.68,55.68,55.67,55.68,4400.0,43.9006,43.9006,43.8927,43.9006,4400.0
2010-12-01 13:55:00,55.67,55.71,55.67,55.69,16200.0,43.8927,43.9243,43.8927,43.9085,16200.0
2010-12-01 14:00:00,55.7,55.73,55.69,55.71,18900.0,43.9164,43.94,43.9085,43.9243,18900.0
2010-12-01 14:05:00,55.72,55.72,55.67,55.69,13800.0,43.9321,43.9321,43.8927,43.9085,13800.0
2010-12-01 14:10:00,55.7,55.76,55.69,55.72,46000.0,43.9164,43.9637,43.9085,43.9321,46000.0
2010-12-01 14:15:00,55.72,55.76,55.72,55.76,20300.0,43.9321,43.9637,43.9321,43.9637,20300.0
2010-12-01 14:20:00,55.75,55.76,55.72,55.73,17400.0,43.9558,43.9637,43.9321,43.94,17400.0
2010-12-01 14:25:00,55.73,55.75,55.72,55.73,23200.0,43.94,43.9558,43.9321,43.94,23200.0
2010-12-01 14:30:00,55.74,55.76,55.74,55.74,13500.0,43.9479,43.9637,43.9479,43.9479,13500.0
2010-12-01 14:35:00,55.74,55.76,55.73,55.74,7700.0,43.9479,43.9637,43.94,43.9479,7700.0
2010-12-01 14:40:00,55.73,55.74,55.71,55.73,4800.0,43.94,43.9479,43.9243,43.94,4800.0
2010-12-01 14:45:00,55.73,55.74,55.66,55.68,106100.0,43.94,43.9479,43.8848,43.9006,106100.0
2010-12-01 14:50:00,55.69,55.72,55.67,55.72,26000.0,43.9085,43.9321,43.8927,43.9321,26000.0
2010-12-01 14:55:00,55.72,55.8,55.72,55.78,30400.0,43.9321,43.9952,43.9321,43.9794,30400.0
2010-12-01 15:00:00,55.79,55.8,55.73,55.74,10300.0,43.9873,43.9952,43.94,43.9479,10300.0
2010-12-01 15:05:00,55.74,55.75,55.72,55.72,6000.0,43.9479,43.9558,43.9321,43.9321,6000.0
2010-12-01 15:10:00,55.72,55.76,55.69,55.7,13700.0,43.9321,43.9637,43.9085,43.9164,13700.0
2010-12-01 15:15:00,55.7,55.72,55.65,55.65,30500.0,43.9164,43.9321,43.8769,43.8769,30500.0
2010-12-01 15:20:00,55.64,55.66,55.63,55.63,63300.0,43.8691,43.8848,43.8612,43.8612,63300.0
2010-12-01 15:25:00,55.63,55.7,55.63,55.7,68600.0,43.8612,43.9164,43.8612,43.9164,68600.0
2010-12-01 15:30:00,55.7,55.7,55.62,55.62,32000.0,43.9164,43.9164,43.8533,43.8533,32000.0
2010-12-01 15:35:00,55.62,55.69,55.62,55.69,26500.0,43.8533,43.9085,43.8533,43.9085,26500.0
2010-12-01 15:40:00,55.7,55.7,55.66,55.68,36500.0,43.9164,43.9164,43.8848,43.9006,36500.0
2010-12-01 15:45:00,55.69,55.69,55.65,55.67,36400.0,43.9085,43.9085,43.8769,43.8927,36400.0
2010-12-01 15:50:00,55.67,55.68,55.61,55.61,30000.0,43.8927,43.9006,43.8454,43.8454,30000.0
2010-12-01 15:55:00,55.62,55.7,55.6,55.68,152700.0,43.8533,43.9164,43.8375,43.9006,152700.0
2010-12-02 09:30:00,55.95,56.04,55.88,55.92,89300.0,44.1135,44.1844,44.0583,44.0898,89300.0
2010-12-02 09:35:00,55.93,56.02,55.93,56.0,63900.0,44.0977,44.1687,44.0977,44.1529,63900.0
2010-12-02 09:40:00,56.0,56.06,56.0,56.05,44300.0,44.1529,44.2002,44.1529,44.1923,44300.0
2010-12-02 09:45:00,56.05,56.1,56.05,56.09,62100.0,44.1923,44.2317,44.1923,44.2239,62100.0
2010-12-02 09:50:00,56.09,56.16,56.09,56.14,74000.0,44.2239,44.2791,44.2239,44.2633,74000.0
2010-12-02 09:55:00,56.14,56.24,56.14,56.24,69000.0,44.2633,44.3421,44.2633,44.3421,69000.0
2010-12-02 10:00:00,56.24,56.31,56.24,56.27,110200.0,44.3421,44.3973,44.3421,44.3658,110200.0
2010-12-02 10:05:00,56.28,56.29,56.24,56.27,176600.0,44.3737,44.3816,44.3421,44.3658,176600.0
2010-12-02 10:10:00,56.27,56.39,56.27,56.39,72400.0,44.3658,44.4604,44.3658,44.4604,72400.0
2010-12-02 10:15:00,56.4,56.42,56.37,56.37,62500.0,44.4683,44.484,44.4446,44.4446,62500.0
2010-12-02 10:20:00,56.37,56.4,56.37,56.4,19200.0,44.4446,44.4683,44.4446,44.4683,19200.0
2010-12-02 10:25:00,56.4,56.42,56.34,56.38,47200.0,44.4683,44.484,44.421,44.4525,47200.0
2010-12-02 10:30:00,56.38,56.41,56.37,56.4,30000.0,44.4525,44.4762,44.4446,44.4683,30000.0
2010-12-02 10:35:00,56.4,56.43,56.36,56.38,28300.0,44.4683,44.4919,44.4367,44.4525,28300.0
2010-12-02 10:40:00,56.38,56.41,56.34,56.34,62900.0,44.4525,44.4762,44.421,44.421,62900.0
2010-12-02 10:45:00,56.34,56.36,56.29,56.32,66600.0,44.421,44.4367,44.3816,44.4052,66600.0
2010-12-02 10:50:00,56.32,56.32,56.27,56.27,54100.0,44.4052,44.4052,44.3658,44.3658,54100.0
2010-12-02 10:55:00,56.27,56.37,56.27,56.37,37800.0,44.3658,44.4446,44.3658,44.4446,37800.0
2010-12-02 11:00:00,56.39,56.41,56.39,56.4,44100.0,44.4604,44.4762,44.4604,44.4683,44100.0
2010-12-02 11:05:00,56.41,56.41,56.4,56.4,30900.0,44.4762,44.4762,44.4683,44.4683,30900.0
2010-12-02 11:10:00,56.4,56.46,56.38,56.45,28500.0,44.4683,44.5156,44.4525,44.5077,28500.0
2010-12-02 11:15:00,56.45,56.5,56.45,56.5,15200.0,44.5077,44.5471,44.5077,44.5471,15200.0
2010-12-02 11:20:00,56.51,56.52,56.47,56.47,23300.0,44.555,44.5629,44.5235,44.5235,23300.0
2010-12-02 11:25:00,56.47,56.47,56.4,56.47,76000.0,44.5235,44.5235,44.4683,44.5235,76000.0
2010-12-02 11:30:00,56.47,56.48,56.41,56.42,24900.0,44.5235,44.5314,44.4762,44.484,24900.0
2010-12-02 11:35:00,56.42,56.42,56.38,56.41,24600.0,44.484,44.484,44.4525,44.4762,24600.0
2010-12-02 11:40:00,56.42,56.43,56.39,56.4,9000.0,44.484,44.4919,44.4604,44.4683,9000.0
2010-12-02 11:45:00,56.41,56.43,56.39,56.4,68700.0,44.4762,44.4919,44.4604,44.4683,68700.0
2010-12-02 11:50:00,56.39,56.42,56.39,56.42,17400.0,44.4604,44.484,44.4604,44.484,17400.0
2010-12-02 11:55:00,56.42,56.44,56.4,56.44,17100.0,44.484,44.4998,44.4683,44.4998,17100.0
2010-12-02 12:00:00,56.44,56.44,56.4,56.41,12200.0,44.4998,44.4998,44.4683,44.4762,12200.0
2010-12-02 12:05:00,56.41,56.43,56.41,56.41,4400.0,44.4762,44.4919,44.4762,44.4762,4400.0
2010-12-02 12:10:00,56.42,56.44,56.41,56.43,2100.0,44.484,44.4998,44.4762,44.4919,2100.0
2010-12-02 12:15:00,56.44,56.45,56.43,56.43,12500.0,44.4998,44.5077,44.4919,44.4919,12500.0
2010-12-02 12:20:00,56.43,56.46,56.41,56.46,21800.0,44.4919,44.5156,44.4762,44.5156,21800.0
2010-12-02 12:25:00,56.44,56.45,56.43,56.43,9700.0,44.4998,44.5077,44.4919,44.4919,9700.0
2010-12-02 12:30:00,56.44,56.47,56.44,56.46,5700.0,44.4998,44.5235,44.4998,44.5156,5700.0
2010-12-02 12:35:00,56.47,56.5,56.47,56.5,8200.0,44.5235,44.5471,44.5235,44.5471,8200.0
2010-12-02 12:40:00,56.49,56.54,56.49,56.54,6800.0,44.5392,44.5787,44.5392,44.5787,6800.0
2010-12-02 12:45:00,56.53,56.53,56.51,56.51,5000.0,44.5708,44.5708,44.555,44.555,5000.0
2010-12-02 12:50:00,56.51,56.53,56.49,56.49,6200.0,44.555,44.5708,44.5392,44.5392,6200.0
2010-12-02 12:55:00,56.49,56.49,56.44,56.44,9700.0,44.5392,44.5392,44.4998,44.4998,9700.0
2010-12-02 13:00:00,56.45,56.51,56.45,56.47,20500.0,44.5077,44.555,44.5077,44.5235,20500.0
2010-12-02 13:05:00,56.48,56.5,56.46,56.46,3000.0,44.5314,44.5471,44.5156,44.5156,3000.0
2010-12-02 13:10:00,56.47,56.5,56.45,56.48,13600.0,44.5235,44.5471,44.5077,44.5314,13600.0
2010-12-02 13:15:00,56.47,56.47,56.44,56.45,5300.0,44.5235,44.5235,44.4998,44.5077,5300.0
2010-12-02 13:20:00,56.45,56.5,56.45,56.47,21800.0,44.5077,44.5471,44.5077,44.5235,21800.0
2010-12-02 13:25:00,56.47,56.52,56.47,56.52,9100.0,44.5235,44.5629,44.5235,44.5629,9100.0
2010-12-02 13:30:00,56.52,56.53,56.49,56.52,5200.0,44.5629,44.5708,44.5392,44.5629,5200.0
2010-12-02 13:35:00,56.52,56.54,56.51,56.52,3300.0,44.5629,44.5787,44.555,44.5629,3300.0
2010-12-02 13:40:00,56.52,56.54,56.5,56.5,13200.0,44.5629,44.5787,44.5471,44.5471,13200.0
2010-12-02 13:45:00,56.5,56.53,56.49,56.53,11300.0,44.5471,44.5708,44.5392,44.5708,11300.0
2010-12-02 13:50:00,56.53,56.53,56.5,56.51,36100.0,44.5708,44.5708,44.5471,44.555,36100.0
2010-12-02 13:55:00,56.51,56.52,56.46,56.47,13200.0,44.555,44.5629,44.5156,44.5235,13200.0
2010-12-02 14:00:00,56.47,56.47,56.45,56.46,4300.0,44.5235,44.5235,44.5077,44.5156,4300.0
2010-12-02 14:05:00,56.46,56.5,56.46,56.49,10800.0,44.5156,44.5471,44.5156,44.5392,10800.0
2010-12-02 14:10:00,56.49,56.5,56.47,56.48,21700.0,44.5392,44.5471,44.5235,44.5314,21700.0
2010-12-02 14:15:00,56.48,56.52,56.47,56.51,60800.0,44.5314,44.5629,44.5235,44.555,60800.0
2010-12-02 14:20:00,56.51,56.55,56.51,56.53,92500.0,44.555,44.5865,44.555,44.5708,92500.0
2010-12-02 14:25:00,56.53,56.55,56.52,56.55,8800.0,44.5708,44.5865,44.5629,44.5865,8800.0
2010-12-02 14:30:00,56.55,56.56,56.53,56.53,7600.0,44.5865,44.5944,44.5708,44.5708,7600.0
2010-12-02 14:35:00,56.53,56.54,56.51,56.53,6700.0,44.5708,44.5787,44.555,44.5708,6700.0
2010-12-02 14:40:00,56.54,56.54,56.52,56.52,5500.0,44.5787,44.5787,44.5629,44.5629,5500.0
2010-12-02 14:45:00,56.52,56.54,56.51,56.53,8000.0,44.5629,44.5787,44.555,44.5708,8000.0
2010-12-02 14:50:00,56.54,56.54,56.51,56.51,7600.0,44.5787,44.5787,44.555,44.555,7600.0
2010-12-02 14:55:00,56.52,56.54,56.49,56.49,20200.0,44.5629,44.5787,44.5392,44.5392,20200.0
2010-12-02 15:00:00,56.48,56.49,56.46,56.46,12500.0,44.5314,44.5392,44.5156,44.5156,12500.0
2010-12-02 15:05:00,56.46,56.52,56.44,56.52,18600.0,44.5156,44.5629,44.4998,44.5629,18600.0
2010-12-02 15:10:00,56.52,56.55,56.51,56.54,8000.0,44.5629,44.5865,44.555,44.5787,8000.0
2010-12-02 15:15:00,56.54,56.55,56.52,56.53,19200.0,44.5787,44.5865,44.5629,44.5708,19200.0
2010-12-02 15:20:00,56.52,56.56,56.51,56.55,23700.0,44.5629,44.5944,44.555,44.5865,23700.0
2010-12-02 15:25:00,56.55,56.58,56.54,56.57,22300.0,44.5865,44.6102,44.5787,44.6023,22300.0
2010-12-02 15:30:00,56.57,56.59,56.55,56.57,17400.0,44.6023,44.6181,44.5865,44.6023,17400.0
2010-12-02 15:35:00,56.57,56.59,56.56,56.57,64500.0,44.6023,44.6181,44.5944,44.6023,64500.0
2010-12-02 15:40:00,56.57,56.63,56.56,56.6,83000.0,44.6023,44.6496,44.5944,44.626,83000.0
2010-12-02 15:45:00,56.6,56.63,56.57,56.62,43600.0,44.626,44.6496,44.6023,44.6417,43600.0
2010-12-02 15:50:00,56.61,56.64,56.52,56.52,81300.0,44.6339,44.6575,44.5629,44.5629,81300.0
2010-12-02 15:55:00,56.53,56.58,56.52,56.56,114700.0,44.5708,44.6102,44.5629,44.5944,114700.0
2010-12-03 09:30:00,56.85,57.22,56.85,57.04,227000.0,44.8231,45.1148,44.8231,44.9729,227000.0
2010-12-03 09:35:00,57.05,57.2,57.03,57.16,66900.0,44.9808,45.099,44.965,45.0675,66900.0
2010-12-03 09:40:00,57.15,57.25,57.13,57.19,95900.0,45.0596,45.1385,45.0438,45.0912,95900.0
2010-12-03 09:45:00,57.19,57.28,57.18,57.21,93700.0,45.0912,45.1621,45.0833,45.1069,93700.0
2010-12-03 09:50:00,57.22,57.23,57.17,57.19,85900.0,45.1148,45.1227,45.0754,45.0912,85900.0
2010-12-03 09:55:00,57.19,57.21,57.14,57.2,78800.0,45.0912,45.1069,45.0517,45.099,78800.0
2010-12-03 10:00:00,57.2,57.26,57.18,57.2,37200.0,45.099,45.1463,45.0833,45.099,37200.0
2010-12-03 10:05:00,57.21,57.26,57.18,57.19,48400.0,45.1069,45.1463,45.0833,45.0912,48400.0
2010-12-03 10:10:00,57.2,57.2,57.06,57.07,60500.0,45.099,45.099,44.9887,44.9965,60500.0
2010-12-03 10:15:00,57.07,57.14,57.06,57.13,19000.0,44.9965,45.0517,44.9887,45.0438,19000.0
2010-12-03 10:20:00,57.14,57.14,57.07,57.11,21100.0,45.0517,45.0517,44.9965,45.0281,21100.0
2010-12-03 10:25:00,57.1,57.14,57.08,57.13,20600.0,45.0202,45.0517,45.0044,45.0438,20600.0
2010-12-03 10:30:00,57.15,57.21,57.14,57.2,14100.0,45.0596,45.1069,45.0517,45.099,14100.0
2010-12-03 10:35:00,57.21,57.25,57.19,57.2,24900.0,45.1069,45.1385,45.0912,45.099,24900.0
2010-12-03 10:40:00,57.2,57.23,57.18,57.19,9500.0,45.099,45.1227,45.0833,45.0912,9500.0
2010-12-03 10:45:00,57.19,57.2,57.13,57.16,23500.0,45.0912,45.099,45.0438,45.0675,23500.0
2010-12-03 10:50:00,57.15,57.22,57.13,57.22,24900.0,45.0596,45.1148,45.0438,45.1148,24900.0
2010-12-03 10:55:00,57.23,57.25,57.19,57.25,10100.0,45.1227,45.1385,45.0912,45.1385,10100.0
2010-12-03 11:00:00,57.25,57.27,57.22,57.26,19800.0,45.1385,45.1542,45.1148,45.1463,19800.0
2010-12-03 11:05:00,57.27,57.28,57.25,57.26,19800.0,45.1542,45.1621,45.1385,45.1463,19800.0
2010-12-03 11:10:00,57.26,57.27,57.17,57.17,35100.0,45.1463,45.1542,45.0754,45.0754,35100.0
2010-12-03 11:15:00,57.17,57.2,57.16,57.17,20100.0,45.0754,45.099,45.0675,45.0754,20100.0
2010-12-03 11:20:00,57.17,57.2,57.17,57.17,10300.0,45.0754,45.099,45.0754,45.0754,10300.0
2010-12-03 11:25:00,57.17,57.17,57.16,57.16,4400.0,45.0754,45.0754,45.0675,45.0675,4400.0
2010-12-03 11:30:00,57.16,57.17,57.14,57.14,8800.0,45.0675,45.0754,45.0517,45.0517,8800.0
2010-12-03 11:35:00,57.14,57.15,57.1,57.15,17100.0,45.0517,45.0596,45.0202,45.0596,17100.0
2010-12-03 11:40:00,57.15,57.16,57.14,57.15,4300.0,45.0596,45.0675,45.0517,45.0596,4300.0
2010-12-03 11:45:00,57.16,57.22,57.16,57.22,39500.0,45.0675,45.1148,45.0675,45.1148,39500.0
2010-12-03 11:50:00,57.22,57.22,57.14,57.14,8900.0,45.1148,45.1148,45.0517,45.0517,8900.0
2010-12-03 11:55:00,57.14,57.16,57.14,57.15,8800.0,45.0517,45.0675,45.0517,45.0596,8800.0
2010-12-03 12:00:00,57.16,57.18,57.15,57.18,14500.0,45.0675,45.0833,45.0596,45.0833,14500.0
2010-12-03 12:05:00,57.18,57.21,57.16,57.18,8600.0,45.0833,45.1069,45.0675,45.0833,8600.0
2010-12-03 12:10:00,57.17,57.23,57.17,57.22,17300.0,45.0754,45.1227,45.0754,45.1148,17300.0
2010-12-03 12:15:00,57.2,57.21,57.19,57.2,8300.0,45.099,45.1069,45.0912,45.099,8300.0
2010-12-03 12:20:00,57.2,57.21,57.19,57.21,4300.0,45.099,45.1069,45.0912,45.1069,4300.0
2010-12-03 12:25:00,57.21,57.22,57.16,57.21,14000.0,45.1069,45.1148,45.0675,45.1069,14000.0
2010-12-03 12:30:00,57.21,57.24,57.2,57.23,8100.0,45.1069,45.1306,45.099,45.1227,8100.0
2010-12-03 12:35:00,57.21,57.25,57.2,57.25,9100.0,45.1069,45.1385,45.099,45.1385,9100.0
2010-12-03 12:40:00,57.26,57.27,57.22,57.22,17500.0,45.1463,45.1542,45.1148,45.1148,17500.0
2010-12-03 12:45:00,57.22,57.24,57.21,57.24,9100.0,45.1148,45.1306,45.1069,45.1306,9100.0
2010-12-03 12:50:00,57.23,57.23,57.21,57.22,3300.0,45.1227,45.1227,45.1069,45.1148,3300.0
2010-12-03 12:55:00,57.22,57.22,57.2,57.22,5400.0,45.1148,45.1148,45.099,45.1148,5400.0
2010-12-03 13:00:00,57.22,57.27,57.21,57.27,4100.0,45.1148,45.1542,45.1069,45.1542,4100.0
2010-12-03 13:05:00,57.27,57.27,57.24,57.25,13300.0,45.1542,45.1542,45.1306,45.1385,13300.0
2010-12-03 13:10:00,57.25,57.28,57.24,57.28,7700.0,45.1385,45.1621,45.1306,45.1621,7700.0
2010-12-03 13:15:00,57.28,57.28,57.26,57.27,1200.0,45.1621,45.1621,45.1463,45.1542,1200.0
2010-12-03 13:20:00,57.27,57.27,57.26,57.27,2200.0,45.1542,45.1542,45.1463,45.1542,2200.0
2010-12-03 13:25:00,57.27,57.3,57.27,57.27,4500.0,45.1542,45.1779,45.1542,45.1542,4500.0
2010-12-03 13:30:00,57.27,57.27,57.24,57.24,4200.0,45.1542,45.1542,45.1306,45.1306,4200.0
2010-12-03 13:35:00,57.23,57.24,57.22,57.23,14200.0,45.1227,45.1306,45.1148,45.1227,14200.0
2010-12-03 13:40:00,57.23,57.27,57.23,57.27,26500.0,45.1227,45.1542,45.1227,45.1542,26500.0
2010-12-03 13:45:00,57.28,57.28,57.25,57.28,13700.0,45.1621,45.1621,45.1385,45.1621,13700.0
2010-12-03 13:50:00,57.27,57.31,57.27,57.3,13900.0,45.1542,45.1858,45.1542,45.1779,13900.0
2010-12-03 13:55:00,57.3,57.31,57.29,57.3,21400.0,45.1779,45.1858,45.17,45.1779,21400.0
2010-12-03 14:00:00,57.3,57.33,57.3,57.3,39100.0,45.1779,45.2015,45.1779,45.1779,39100.0
2010-12-03 14:05:00,57.3,57.3,57.23,57.28,36600.0,45.1779,45.1779,45.1227,45.1621,36600.0
2010-12-03 14:10:00,57.28,57.28,57.24,57.25,26800.0,45.1621,45.1621,45.1306,45.1385,26800.0
2010-12-03 14:15:00,57.24,57.27,57.23,57.27,46100.0,45.1306,45.1542,45.1227,45.1542,46100.0
2010-12-03 14:20:00,57.27,57.27,57.23,57.23,35300.0,45.1542,45.1542,45.1227,45.1227,35300.0
2010-12-03 14:25:00,57.23,57.25,57.23,57.24,27200.0,45.1227,45.1385,45.1227,45.1306,27200.0
2010-12-03 14:30:00,57.24,57.28,57.24,57.27,24500.0,45.1306,45.1621,45.1306,45.1542,24500.0
2010-12-03 14:35:00,57.27,57.29,57.27,57.28,15700.0,45.1542,45.17,45.1542,45.1621,15700.0
2010-12-03 14:40:00,57.28,57.3,57.26,57.29,49700.0,45.1621,45.1779,45.1463,45.17,49700.0
2010-12-03 14:45:00,57.3,57.32,57.28,57.28,27200.0,45.1779,45.1936,45.1621,45.1621,27200.0
2010-12-03 14:50:00,57.29,57.29,57.27,57.27,23700.0,45.17,45.17,45.1542,45.1542,23700.0
2010-12-03 14:55:00,57.27,57.3,57.24,57.3,27900.0,45.1542,45.1779,45.1306,45.1779,27900.0
2010-12-03 15:00:00,57.3,57.34,57.28,57.29,40400.0,45.1779,45.2094,45.1621,45.17,40400.0
2010-12-03 15:05:00,57.29,57.3,57.27,57.27,18100.0,45.17,45.1779,45.1542,45.1542,18100.0
2010-12-03 15:10:00,57.27,57.27,57.24,57.26,24800.0,45.1542,45.1542,45.1306,45.1463,24800.0
2010-12-03 15:15:00,57.26,57.27,57.23,57.24,31500.0,45.1463,45.1542,45.1227,45.1306,31500.0
2010-12-03 15:20:00,57.24,57.26,57.24,57.25,31400.0,45.1306,45.1463,45.1306,45.1385,31400.0
2010-12-03 15:25:00,57.26,57.3,57.26,57.3,36000.0,45.1463,45.1779,45.1463,45.1779,36000.0
2010-12-03 15:30:00,57.31,57.31,57.28,57.31,44900.0,45.1858,45.1858,45.1621,45.1858,44900.0
2010-12-03 15:35:00,57.31,57.4,57.31,57.4,39500.0,45.1858,45.2567,45.1858,45.2567,39500.0
2010-12-03 15:40:00,57.4,57.44,57.36,57.37,89900.0,45.2567,45.2883,45.2252,45.2331,89900.0
2010-12-03 15:45:00,57.38,57.45,57.37,57.45,120800.0,45.241,45.2961,45.2331,45.2961,120800.0
2010-12-03 15:50:00,57.44,57.47,57.42,57.45,125400.0,45.2883,45.3119,45.2725,45.2961,125400.0
2010-12-03 15:55:00,57.44,57.45,57.32,57.32,195900.0,45.2883,45.2961,45.1936,45.1936,195900.0
2010-12-06 09:30:00,57.02,57.02,56.92,56.93,69400.0,44.9571,44.9571,44.8783,44.8862,69400.0
2010-12-06 09:35:00,56.93,56.96,56.93,56.95,27400.0,44.8862,44.9098,44.8862,44.9019,27400.0
2010-12-06 09:40:00,56.96,56.97,56.91,56.94,103200.0,44.9098,44.9177,44.8704,44.894,103200.0
2010-12-06 09:45:00,56.94,57.0,56.94,56.98,64400.0,44.894,44.9413,44.894,44.9256,64400.0
2010-12-06 09:50:00,56.97,56.97,56.91,56.92,15500.0,44.9177,44.9177,44.8704,44.8783,15500.0
2010-12-06 09:55:00,56.92,56.96,56.92,56.96,7800.0,44.8783,44.9098,44.8783,44.9098,7800.0
2010-12-06 10:00:00,56.96,56.97,56.93,56.94,19200.0,44.9098,44.9177,44.8862,44.894,19200.0
2010-12-06 10:05:00,56.94,56.98,56.94,56.94,8000.0,44.894,44.9256,44.894,44.894,8000.0
2010-12-06 10:10:00,56.95,56.98,56.91,56.92,11900.0,44.9019,44.9256,44.8704,44.8783,11900.0
2010-12-06 10:15:00,56.92,56.96,56.92,56.95,6500.0,44.8783,44.9098,44.8783,44.9019,6500.0
2010-12-06 10:20:00,56.96,57.03,56.94,57.02,26400.0,44.9098,44.965,44.894,44.9571,26400.0
2010-12-06 10:25:00,57.02,57.06,57.0,57.04,14900.0,44.9571,44.9887,44.9413,44.9729,14900.0
2010-12-06 10:30:00,57.04,57.05,56.97,56.99,23200.0,44.9729,44.9808,44.9177,44.9335,23200.0
2010-12-06 10:35:00,56.98,56.98,56.95,56.97,15800.0,44.9256,44.9256,44.9019,44.9177,15800.0
2010-12-06 10:40:00,56.96,56.96,56.91,56.93,15500.0,44.9098,44.9098,44.8704,44.8862,15500.0
2010-12-06 10:45:00,56.93,56.97,56.93,56.94,30200.0,44.8862,44.9177,44.8862,44.894,30200.0
2010-12-06 10:50:00,56.94,56.94,56.86,56.89,7800.0,44.894,44.894,44.831,44.8546,7800.0
2010-12-06 10:55:00,56.89,56.92,56.85,56.91,15400.0,44.8546,44.8783,44.8231,44.8704,15400.0
2010-12-06 11:00:00,56.9,56.96,56.9,56.94,5900.0,44.8625,44.9098,44.8625,44.894,5900.0
2010-12-06 11:05:00,56.95,56.98,56.92,56.98,15500.0,44.9019,44.9256,44.8783,44.9256,15500.0
2010-12-06 11:10:00,56.98,56.98,56.92,56.95,12600.0,44.9256,44.9256,44.8783,44.9019,12600.0
2010-12-06 11:15:00,56.95,56.97,56.95,56.95,7400.0,44.9019,44.9177,44.9019,44.9019,7400.0
2010-12-06 11:20:00,56.93,56.93,56.91,56.91,6000.0,44.8862,44.8862,44.8704,44.8704,6000.0
2010-12-06 11:25:00,56.9,56.93,56.9,56.93,9100.0,44.8625,44.8862,44.8625,44.8862,9100.0
2010-12-06 11:30:00,56.92,56.94,56.88,56.9,18700.0,44.8783,44.894,44.8467,44.8625,18700.0
2010-12-06 11:35:00,56.9,56.91,56.88,56.89,19600.0,44.8625,44.8704,44.8467,44.8546,19600.0
2010-12-06 11:40:00,56.9,56.92,56.9,56.92,17900.0,44.8625,44.8783,44.8625,44.8783,17900.0
2010-12-06 11:45:00,56.92,56.96,56.88,56.9,24400.0,44.8783,44.9098,44.8467,44.8625,24400.0
2010-12-06 11:50:00,56.9,56.92,56.86,56.89,23500.0,44.8625,44.8783,44.831,44.8546,23500.0
2010-12-06 11:55:00,56.87,56.95,56.87,56.95,10400.0,44.8388,44.9019,44.8388,44.9019,10400.0
2010-12-06 12:00:00,56.95,56.96,56.91,56.92,38500.0,44.9019,44.9098,44.8704,44.8783,38500.0
2010-12-06 12:05:00,56.93,56.95,56.91,56.92,13500.0,44.8862,44.9019,44.8704,44.8783,13500.0
2010-12-06 12:10:00,56.92,56.93,56.88,56.93,24000.0,44.8783,44.8862,44.8467,44.8862,24000.0
2010-12-06 12:15:00,56.94,56.94,56.91,56.91,20700.0,44.894,44.894,44.8704,44.8704,20700.0
2010-12-06 12:20:00,56.91,56.92,56.9,56.9,10000.0,44.8704,44.8783,44.8625,44.8625,10000.0
2010-12-06 12:25:00,56.91,56.93,56.9,56.91,9900.0,44.8704,44.8862,44.8625,44.8704,9900.0
2010-12-06 12:30:00,56.91,56.94,56.9,56.93,14600.0,44.8704,44.894,44.8625,44.8862,14600.0
2010-12-06 12:35:00,56.94,56.94,56.93,56.94,6000.0,44.894,44.894,44.8862,44.894,6000.0
2010-12-06 12:40:00,56.93,56.95,56.92,56.94,10700.0,44.8862,44.9019,44.8783,44.894,10700.0
2010-12-06 12:45:00,56.93,56.93,56.88,56.9,30100.0,44.8862,44.8862,44.8467,44.8625,30100.0
2010-12-06 12:50:00,56.9,56.9,56.88,56.88,8800.0,44.8625,44.8625,44.8467,44.8467,8800.0
2010-12-06 12:55:00,56.87,56.93,56.87,56.92,8100.0,44.8388,44.8862,44.8388,44.8783,8100.0
2010-12-06 13:00:00,56.93,56.97,56.93,56.96,10200.0,44.8862,44.9177,44.8862,44.9098,10200.0
2010-12-06 13:05:00,56.95,56.96,56.91,56.92,27800.0,44.9019,44.9098,44.8704,44.8783,27800.0
2010-12-06 13:10:00,56.93,56.94,56.9,56.92,2200.0,44.8862,44.894,44.8625,44.8783,2200.0
2010-12-06 13:15:00,56.92,56.93,56.89,56.91,17300.0,44.8783,44.8862,44.8546,44.8704,17300.0
2010-12-06 13:20:00,56.91,56.93,56.91,56.92,3000.0,44.8704,44.8862,44.8704,44.8783,3000.0
2010-12-06 13:25:00,56.92,56.94,56.9,56.92,27000.0,44.8783,44.894,44.8625,44.8783,27000.0
2010-12-06 13:30:00,56.92,56.94,56.9,56.9,18600.0,44.8783,44.894,44.8625,44.8625,18600.0
2010-12-06 13:35:00,56.9,56.93,56.9,56.92,6300.0,44.8625,44.8862,44.8625,44.8783,6300.0
2010-12-06 13:40:00,56.92,57.01,56.92,57.01,68700.0,44.8783,44.9492,44.8783,44.9492,68700.0
2010-12-06 13:45:00,57.01,57.04,57.0,57.01,107300.0,44.9492,44.9729,44.9413,44.9492,107300.0
2010-12-06 13:50:00,57.01,57.04,57.01,57.03,28200.0,44.9492,44.9729,44.9492,44.965,28200.0
2010-12-06 13:55:00,57.03,57.04,57.01,57.03,17300.0,44.965,44.9729,44.9492,44.965,17300.0
2010-12-06 14:00:00,57.03,57.05,57.02,57.03,23600.0,44.965,44.9808,44.9571,44.965,23600.0
2010-12-06 14:05:00,57.03,57.05,57.03,57.04,44000.0,44.965,44.9808,44.965,44.9729,44000.0
2010-12-06 14:10:00,57.04,57.05,57.03,57.04,15700.0,44.9729,44.9808,44.965,44.9729,15700.0
2010-12-06 14:15:00,57.05,57.09,57.02,57.07,93600.0,44.9808,45.0123,44.9571,44.9965,93600.0
2010-12-06 14:20:00,57.07,57.11,57.02,57.11,368800.0,44.9965,45.0281,44.9571,45.0281,368800.0
2010-12-06 14:25:00,57.11,57.11,57.1,57.1,18900.0,45.0281,45.0281,45.0202,45.0202,18900.0
2010-12-06 14:30:00,57.1,57.15,57.1,57.15,32600.0,45.0202,45.0596,45.0202,45.0596,32600.0
2010-12-06 14:35:00,57.15,57.16,57.14,57.16,9800.0,45.0596,45.0675,45.0517,45.0675,9800.0
2010-12-06 14:40:00,57.16,57.16,57.13,57.13,37300.0,45.0675,45.0675,45.0438,45.0438,37300.0
2010-12-06 14:45:00,57.13,57.16,57.1,57.14,54400.0,45.0438,45.0675,45.0202,45.0517,54400.0
2010-12-06 14:50:00,57.14,57.14,57.12,57.14,21100.0,45.0517,45.0517,45.036,45.0517,21100.0
2010-12-06 14:55:00,57.14,57.15,57.13,57.14,18600.0,45.0517,45.0596,45.0438,45.0517,18600.0
2010-12-06 15:00:00,57.14,57.19,57.13,57.19,23800.0,45.0517,45.0912,45.0438,45.0912,23800.0
2010-12-06 15:05:00,57.19,57.21,57.16,57.21,22500.0,45.0912,45.1069,45.0675,45.1069,22500.0
2010-12-06 15:10:00,57.21,57.22,57.2,57.21,34600.0,45.1069,45.1148,45.099,45.1069,34600.0
2010-12-06 15:15:00,57.21,57.21,57.19,57.2,30600.0,45.1069,45.1069,45.0912,45.099,30600.0
2010-12-06 15:20:00,57.2,57.21,57.19,57.21,37600.0,45.099,45.1069,45.0912,45.1069,37600.0
2010-12-06 15:25:00,57.21,57.21,57.19,57.2,31700.0,45.1069,45.1069,45.0912,45.099,31700.0
2010-12-06 15:30:00,57.19,57.2,57.16,57.17,40000.0,45.0912,45.099,45.0675,45.0754,40000.0
2010-12-06 15:35:00,57.17,57.23,57.17,57.21,65900.0,45.0754,45.1227,45.0754,45.1069,65900.0
2010-12-06 15:40:00,57.22,57.28,57.22,57.28,30200.0,45.1148,45.1621,45.1148,45.1621,30200.0
2010-12-06 15:45:00,57.27,57.29,57.23,57.28,48300.0,45.1542,45.17,45.1227,45.1621,48300.0
2010-12-06 15:50:00,57.27,57.28,57.19,57.2,78100.0,45.1542,45.1621,45.0912,45.099,78100.0
2010-12-06 15:55:00,57.2,57.23,57.14,57.14,161000.0,45.099,45.1227,45.0517,45.0517,161000.0
2010-12-07 09:30:00,57.8,57.89,57.77,57.77,68400.0,45.5721,45.6431,45.5484,45.5484,68400.0
2010-12-07 09:35:00,57.77,57.81,57.73,57.75,75100.0,45.5484,45.58,45.5169,45.5327,75100.0
2010-12-07 09:40:00,57.74,57.82,57.74,57.81,41800.0,45.5248,45.5879,45.5248,45.58,41800.0
2010-12-07 09:45:00,57.8,57.81,57.7,57.77,72300.0,45.5721,45.58,45.4933,45.5484,72300.0
2010-12-07 09:50:00,57.77,57.8,57.74,57.78,22700.0,45.5484,45.5721,45.5248,45.5563,22700.0
2010-12-07 09:55:00,57.77,57.79,57.7,57.7,25200.0,45.5484,45.5642,45.4933,45.4933,25200.0
2010-12-07 10:00:00,57.69,57.7,57.65,57.65,67000.0,45.4854,45.4933,45.4538,45.4538,67000.0
2010-12-07 10:05:00,57.66,57.66,57.59,57.6,36100.0,45.4617,45.4617,45.4065,45.4144,36100.0
2010-12-07 10:10:00,57.6,57.64,57.59,57.63,11200.0,45.4144,45.446,45.4065,45.4381,11200.0
2010-12-07 10:15:00,57.62,57.68,57.62,57.67,16200.0,45.4302,45.4775,45.4302,45.4696,16200.0
2010-12-07 10:20:00,57.66,57.69,57.66,57.68,57200.0,45.4617,45.4854,45.4617,45.4775,57200.0
2010-12-07 10:25:00,57.69,57.7,57.59,57.59,17800.0,45.4854,45.4933,45.4065,45.4065,17800.0
2010-12-07 10:30:00,57.59,57.59,57.54,57.58,26000.0,45.4065,45.4065,45.3671,45.3986,26000.0
2010-12-07 10:35:00,57.57,57.57,57.53,57.57,36400.0,45.3908,45.3908,45.3592,45.3908,36400.0
2010-12-07 10:40:00,57.58,57.63,57.57,57.63,16300.0,45.3986,45.4381,45.3908,45.4381,16300.0
2010-12-07 10:45:00,57.62,57.64,57.6,57.63,5200.0,45.4302,45.446,45.4144,45.4381,5200.0
2010-12-07 10:50:00,57.63,57.66,57.62,57.65,17100.0,45.4381,45.4617,45.4302,45.4538,17100.0
2010-12-07 10:55:00,57.63,57.64,57.6,57.62,25800.0,45.4381,45.446,45.4144,45.4302,25800.0
2010-12-07 11:00:00,57.63,57.63,57.57,57.57,18100.0,45.4381,45.4381,45.3908,45.3908,18100.0
2010-12-07 11:05:00,57.57,57.58,57.54,57.56,18800.0,45.3908,45.3986,45.3671,45.3829,18800.0
2010-12-07 11:10:00,57.56,57.58,57.56,57.58,8900.0,45.3829,45.3986,45.3829,45.3986,8900.0
2010-12-07 11:15:00,57.6,57.61,57.59,57.59,8300.0,45.4144,45.4223,45.4065,45.4065,8300.0
2010-12-07 11:20:00,57.57,57.57,57.55,57.55,27600.0,45.3908,45.3908,45.375,45.375,27600.0
2010-12-07 11:25:00,57.55,57.55,57.5,57.52,29100.0,45.375,45.375,45.3356,45.3513,29100.0
2010-12-07 11:30:00,57.51,57.55,57.51,57.55,10100.0,45.3435,45.375,45.3435,45.375,10100.0
2010-12-07 11:35:00,57.55,57.57,57.52,57.57,16800.0,45.375,45.3908,45.3513,45.3908,16800.0
2010-12-07 11:40:00,57.57,57.63,57.55,57.62,10700.0,45.3908,45.4381,45.375,45.4302,10700.0
2010-12-07 11:45:00,57.61,57.62,57.55,57.55,7900.0,45.4223,45.4302,45.375,45.375,7900.0
2010-12-07 11:50:00,57.55,57.56,57.54,57.56,8400.0,45.375,45.3829,45.3671,45.3829,8400.0
2010-12-07 11:55:00,57.55,57.56,57.52,57.53,30800.0,45.375,45.3829,45.3513,45.3592,30800.0
2010-12-07 12:00:00,57.52,57.54,57.52,57.53,6800.0,45.3513,45.3671,45.3513,45.3592,6800.0
2010-12-07 12:05:00,57.54,57.54,57.46,57.46,22700.0,45.3671,45.3671,45.304,45.304,22700.0
2010-12-07 12:10:00,57.46,57.47,57.44,57.47,14900.0,45.304,45.3119,45.2883,45.3119,14900.0
2010-12-07 12:15:00,57.47,57.49,57.45,57.46,9400.0,45.3119,45.3277,45.2961,45.304,9400.0
2010-12-07 12:20:00,57.46,57.49,57.45,57.49,4200.0,45.304,45.3277,45.2961,45.3277,4200.0
2010-12-07 12:25:00,57.49,57.54,57.49,57.54,5400.0,45.3277,45.3671,45.3277,45.3671,5400.0
2010-12-07 12:30:00,57.53,57.55,57.5,57.55,23600.0,45.3592,45.375,45.3356,45.375,23600.0
2010-12-07 12:35:00,57.55,57.55,57.52,57.54,8200.0,45.375,45.375,45.3513,45.3671,8200.0
2010-12-07 12:40:00,57.54,57.59,57.54,57.57,30100.0,45.3671,45.4065,45.3671,45.3908,30100.0
2010-12-07 12:45:00,57.57,57.57,57.55,57.57,5800.0,45.3908,45.3908,45.375,45.3908,5800.0
2010-12-07 12:50:00,57.57,57.59,57.54,57.58,35100.0,45.3908,45.4065,45.3671,45.3986,35100.0
2010-12-07 12:55:00,57.59,57.6,57.57,57.6,10200.0,45.4065,45.4144,45.3908,45.4144,10200.0
2010-12-07 13:00:00,57.6,57.64,57.59,57.64,8500.0,45.4144,45.446,45.4065,45.446,8500.0
2010-12-07 13:05:00,57.65,57.66,57.65,57.66,11300.0,45.4538,45.4617,45.4538,45.4617,11300.0
2010-12-07 13:10:00,57.65,57.66,57.6,57.6,10500.0,45.4538,45.4617,45.4144,45.4144,10500.0
2010-12-07 13:15:00,57.6,57.64,57.6,57.64,34600.0,45.4144,45.446,45.4144,45.446,34600.0
2010-12-07 13:20:00,57.64,57.67,57.63,57.67,7500.0,45.446,45.4696,45.4381,45.4696,7500.0
2010-12-07 13:25:00,57.67,57.67,57.64,57.66,16600.0,45.4696,45.4696,45.446,45.4617,16600.0
2010-12-07 13:30:00,57.65,57.65,57.62,57.63,4300.0,45.4538,45.4538,45.4302,45.4381,4300.0
2010-12-07 13:35:00,57.62,57.65,57.6,57.61,7200.0,45.4302,45.4538,45.4144,45.4223,7200.0
2010-12-07 13:40:00,57.61,57.64,57.61,57.64,4400.0,45.4223,45.446,45.4223,45.446,4400.0
2010-12-07 13:45:00,57.64,57.68,57.63,57.67,9800.0,45.446,45.4775,45.4381,45.4696,9800.0
2010-12-07 13:50:00,57.68,57.68,57.67,57.68,5300.0,45.4775,45.4775,45.4696,45.4775,5300.0
2010-12-07 13:55:00,57.68,57.68,57.66,57.67,10300.0,45.4775,45.4775,45.4617,45.4696,10300.0
2010-12-07 14:00:00,57.65,57.67,57.65,57.67,6000.0,45.4538,45.4696,45.4538,45.4696,6000.0
2010-12-07 14:05:00,57.67,57.68,57.6,57.61,27100.0,45.4696,45.4775,45.4144,45.4223,27100.0
2010-12-07 14:10:00,57.62,57.63,57.61,57.61,7600.0,45.4302,45.4381,45.4223,45.4223,7600.0
2010-12-07 14:15:00,57.61,57.62,57.58,57.61,11800.0,45.4223,45.4302,45.3986,45.4223,11800.0
2010-12-07 14:20:00,57.62,57.65,57.61,57.65,3500.0,45.4302,45.4538,45.4223,45.4538,3500.0
2010-12-07 14:25:00,57.64,57.64,57.62,57.62,19500.0,45.446,45.446,45.4302,45.4302,19500.0
2010-12-07 14:30:00,57.62,57.66,57.62,57.66,10500.0,45.4302,45.4617,45.4302,45.4617,10500.0
2010-12-07 14:35:00,57.67,57.7,57.66,57.66,13300.0,45.4696,45.4933,45.4617,45.4617,13300.0
2010-12-07 14:40:00,57.67,57.67,57.62,57.62,11100.0,45.4696,45.4696,45.4302,45.4302,11100.0
2010-12-07 14:45:00,57.63,57.64,57.61,57.62,6500.0,45.4381,45.446,45.4223,45.4302,6500.0
2010-12-07 14:50:00,57.62,57.62,57.57,57.57,12600.0,45.4302,45.4302,45.3908,45.3908,12600.0
2010-12-07 14:55:00,57.57,57.57,57.41,57.42,26100.0,45.3908,45.3908,45.2646,45.2725,26100.0
2010-12-07 15:00:00,57.42,57.46,57.4,57.41,18700.0,45.2725,45.304,45.2567,45.2646,18700.0
2010-12-07 15:05:00,57.41,57.47,57.38,57.46,33000.0,45.2646,45.3119,45.241,45.304,33000.0
2010-12-07 15:10:00,57.44,57.48,57.44,57.45,26200.0,45.2883,45.3198,45.2883,45.2961,26200.0
2010-12-07 15:15:00,57.44,57.44,57.34,57.35,40100.0,45.2883,45.2883,45.2094,45.2173,40100.0
2010-12-07 15:20:00,57.35,57.36,57.26,57.29,33700.0,45.2173,45.2252,45.1463,45.17,33700.0
2010-12-07 15:25:00,57.29,57.41,57.28,57.4,26000.0,45.17,45.2646,45.1621,45.2567,26000.0
2010-12-07 15:30:00,57.4,57.42,57.4,57.41,23500.0,45.2567,45.2725,45.2567,45.2646,23500.0
2010-12-07 15:35:00,57.41,57.43,57.38,57.43,34600.0,45.2646,45.2804,45.241,45.2804,34600.0
2010-12-07 15:40:00,57.43,57.45,57.3,57.3,58200.0,45.2804,45.2961,45.1779,45.1779,58200.0
2010-12-07 15:45:00,57.29,57.35,57.26,57.34,57200.0,45.17,45.2173,45.1463,45.2094,57200.0
2010-12-07 15:50:00,57.33,57.37,57.33,57.37,46600.0,45.2015,45.2331,45.2015,45.2331,46600.0
2010-12-07 15:55:00,57.37,57.39,57.29,57.37,201300.0,45.2331,45.2488,45.17,45.2331,201300.0
2010-12-08 09:30:00,56.96,56.96,56.76,56.86,66800.0,44.9098,44.9098,44.7521,44.831,66800.0
2010-12-08 09:35:00,56.86,56.91,56.83,56.85,38800.0,44.831,44.8704,44.8073,44.8231,38800.0
2010-12-08 09:40:00,56.86,56.91,56.85,56.91,27200.0,44.831,44.8704,44.8231,44.8704,27200.0
2010-12-08 09:45:00,56.92,56.94,56.89,56.9,42100.0,44.8783,44.894,44.8546,44.8625,42100.0
2010-12-08 09:50:00,56.9,56.93,56.83,56.84,31300.0,44.8625,44.8862,44.8073,44.8152,31300.0
2010-12-08 09:55:00,56.84,56.84,56.83,56.84,14700.0,44.8152,44.8152,44.8073,44.8152,14700.0
2010-12-08 10:00:00,56.84,56.84,56.78,56.81,17600.0,44.8152,44.8152,44.7679,44.7915,17600.0
2010-12-08 10:05:00,56.81,56.83,56.75,56.82,40300.0,44.7915,44.8073,44.7442,44.7994,40300.0
2010-12-08 10:10:00,56.82,56.82,56.78,56.81,81500.0,44.7994,44.7994,44.7679,44.7915,81500.0
2010-12-08 10:15:00,56.81,56.81,56.74,56.74,51400.0,44.7915,44.7915,44.7364,44.7364,51400.0
2010-12-08 10:20:00,56.74,56.74,56.69,56.71,44800.0,44.7364,44.7364,44.6969,44.7127,44800.0
2010-12-08 10:25:00,56.71,56.74,56.69,56.72,26100.0,44.7127,44.7364,44.6969,44.7206,26100.0
2010-12-08 10:30:00,56.72,56.73,56.66,56.69,22500.0,44.7206,44.7285,44.6733,44.6969,22500.0
2010-12-08 10:35:00,56.69,56.69,56.59,56.6,56700.0,44.6969,44.6969,44.6181,44.626,56700.0
2010-12-08 10:40:00,56.59,56.61,56.55,56.61,44900.0,44.6181,44.6339,44.5865,44.6339,44900.0
2010-12-08 10:45:00,56.61,56.63,56.6,56.6,23200.0,44.6339,44.6496,44.626,44.626,23200.0
2010-12-08 10:50:00,56.58,56.61,56.56,56.61,16500.0,44.6102,44.6339,44.5944,44.6339,16500.0
2010-12-08 10:55:00,56.62,56.67,56.62,56.66,25100.0,44.6417,44.6812,44.6417,44.6733,25100.0
2010-12-08 11:00:00,56.66,56.67,56.62,56.65,31100.0,44.6733,44.6812,44.6417,44.6654,31100.0
2010-12-08 11:05:00,56.66,56.68,56.66,56.66,32600.0,44.6733,44.689,44.6733,44.6733,32600.0
2010-12-08 11:10:00,56.66,56.7,56.66,56.7,14400.0,44.6733,44.7048,44.6733,44.7048,14400.0
2010-12-08 11:15:00,56.7,56.7,56.65,56.65,10400.0,44.7048,44.7048,44.6654,44.6654,10400.0
2010-12-08 11:20:00,56.66,56.68,56.65,56.66,11400.0,44.6733,44.689,44.6654,44.6733,11400.0
2010-12-08 11:25:00,56.66,56.68,56.63,56.63,17900.0,44.6733,44.689,44.6496,44.6496,17900.0
2010-12-08 11:30:00,56.64,56.64,56.6,56.61,7900.0,44.6575,44.6575,44.626,44.6339,7900.0
2010-12-08 11:35:00,56.61,56.63,56.6,56.61,15500.0,44.6339,44.6496,44.626,44.6339,15500.0
2010-12-08 11:40:00,56.61,56.63,56.61,56.63,4900.0,44.6339,44.6496,44.6339,44.6496,4900.0
2010-12-08 11:45:00,56.63,56.71,56.63,56.71,41500.0,44.6496,44.7127,44.6496,44.7127,41500.0
2010-12-08 11:50:00,56.71,56.74,56.7,56.73,18900.0,44.7127,44.7364,44.7048,44.7285,18900.0
2010-12-08 11:55:00,56.73,56.73,56.7,56.73,4700.0,44.7285,44.7285,44.7048,44.7285,4700.0
2010-12-08 12:00:00,56.73,56.74,56.71,56.71,7600.0,44.7285,44.7364,44.7127,44.7127,7600.0
2010-12-08 12:05:00,56.71,56.72,56.71,56.71,2800.0,44.7127,44.7206,44.7127,44.7127,2800.0
2010-12-08 12:10:00,56.71,56.72,56.71,56.72,8300.0,44.7127,44.7206,44.7127,44.7206,8300.0
2010-12-08 12:15:00,56.72,56.73,56.7,56.7,49700.0,44.7206,44.7285,44.7048,44.7048,49700.0
2010-12-08 12:20:00,56.71,56.73,56.7,56.72,5900.0,44.7127,44.7285,44.7048,44.7206,5900.0
2010-12-08 12:25:00,56.72,56.73,56.71,56.73,3700.0,44.7206,44.7285,44.7127,44.7285,3700.0
2010-12-08 12:30:00,56.72,56.72,56.67,56.67,24300.0,44.7206,44.7206,44.6812,44.6812,24300.0
2010-12-08 12:35:00,56.67,56.69,56.67,56.69,8300.0,44.6812,44.6969,44.6812,44.6969,8300.0
2010-12-08 12:40:00,56.69,56.71,56.68,56.71,38100.0,44.6969,44.7127,44.689,44.7127,38100.0
2010-12-08 12:45:00,56.7,56.71,56.65,56.65,26600.0,44.7048,44.7127,44.6654,44.6654,26600.0
2010-12-08 12:50:00,56.66,56.67,56.63,56.63,12600.0,44.6733,44.6812,44.6496,44.6496,12600.0
2010-12-08 12:55:00,56.63,56.68,56.63,56.67,8200.0,44.6496,44.689,44.6496,44.6812,8200.0
2010-12-08 13:00:00,56.67,56.75,56.66,56.75,43600.0,44.6812,44.7442,44.6733,44.7442,43600.0
2010-12-08 13:05:00,56.76,56.78,56.74,56.76,71600.0,44.7521,44.7679,44.7364,44.7521,71600.0
2010-12-08 13:10:00,56.76,56.82,56.76,56.79,16200.0,44.7521,44.7994,44.7521,44.7758,16200.0
2010-12-08 13:15:00,56.79,56.79,56.71,56.72,36600.0,44.7758,44.7758,44.7127,44.7206,36600.0
2010-12-08 13:20:00,56.72,56.73,56.69,56.73,8200.0,44.7206,44.7285,44.6969,44.7285,8200.0
2010-12-08 13:25:00,56.73,56.75,56.7,56.72,20800.0,44.7285,44.7442,44.7048,44.7206,20800.0
2010-12-08 13:30:00,56.73,56.74,56.71,56.73,34300.0,44.7285,44.7364,44.7127,44.7285,34300.0
2010-12-08 13:35:00,56.75,56.78,56.75,56.77,16100.0,44.7442,44.7679,44.7442,44.76,16100.0
2010-12-08 13:40:00,56.77,56.82,56.77,56.78,22300.0,44.76,44.7994,44.76,44.7679,22300.0
2010-12-08 13:45:00,56.78,56.78,56.76,56.76,3200.0,44.7679,44.7679,44.7521,44.7521,3200.0
2010-12-08 13:50:00,56.76,56.76,56.73,56.74,10100.0,44.7521,44.7521,44.7285,44.7364,10100.0
2010-12-08 13:55:00,56.74,56.77,56.72,56.76,93200.0,44.7364,44.76,44.7206,44.7521,93200.0
2010-12-08 14:00:00,56.75,56.76,56.73,56.74,11200.0,44.7442,44.7521,44.7285,44.7364,11200.0
2010-12-08 14:05:00,56.73,56.78,56.73,56.77,7800.0,44.7285,44.7679,44.7285,44.76,7800.0
2010-12-08 14:10:00,56.78,56.81,56.78,56.8,4500.0,44.7679,44.7915,44.7679,44.7837,4500.0
2010-12-08 14:15:00,56.8,56.84,56.79,56.83,6900.0,44.7837,44.8152,44.7758,44.8073,6900.0
2010-12-08 14:20:00,56.83,56.85,56.81,56.83,3600.0,44.8073,44.8231,44.7915,44.8073,3600.0
2010-12-08 14:25:00,56.83,56.84,56.8,56.81,5200.0,44.8073,44.8152,44.7837,44.7915,5200.0
2010-12-08 14:30:00,56.83,56.86,56.83,56.85,10300.0,44.8073,44.831,44.8073,44.8231,10300.0
2010-12-08 14:35:00,56.85,56.88,56.85,56.87,30400.0,44.8231,44.8467,44.8231,44.8388,30400.0
2010-12-08 14:40:00,56.86,56.91,56.86,56.88,37800.0,44.831,44.8704,44.831,44.8467,37800.0
2010-12-08 14:45:00,56.89,56.9,56.84,56.85,25500.0,44.8546,44.8625,44.8152,44.8231,25500.0
2010-12-08 14:50:00,56.84,56.88,56.84,56.87,20200.0,44.8152,44.8467,44.8152,44.8388,20200.0
2010-12-08 14:55:00,56.87,56.88,56.83,56.84,17400.0,44.8388,44.8467,44.8073,44.8152,17400.0
2010-12-08 15:00:00,56.84,56.87,56.82,56.84,18300.0,44.8152,44.8388,44.7994,44.8152,18300.0
2010-12-08 15:05:00,56.84,56.87,56.83,56.84,11700.0,44.8152,44.8388,44.8073,44.8152,11700.0
2010-12-08 15:10:00,56.83,56.86,56.8,56.85,31000.0,44.8073,44.831,44.7837,44.8231,31000.0
2010-12-08 15:15:00,56.84,56.85,56.78,56.78,17100.0,44.8152,44.8231,44.7679,44.7679,17100.0
2010-12-08 15:20:00,56.78,56.82,56.77,56.81,17400.0,44.7679,44.7994,44.76,44.7915,17400.0
2010-12-08 15:25:00,56.81,56.82,56.8,56.8,17700.0,44.7915,44.7994,44.7837,44.7837,17700.0
2010-12-08 15:30:00,56.8,56.86,56.79,56.85,27500.0,44.7837,44.831,44.7758,44.8231,27500.0
2010-12-08 15:35:00,56.85,56.86,56.83,56.83,38400.0,44.8231,44.831,44.8073,44.8073,38400.0
2010-12-08 15:40:00,56.83,56.87,56.82,56.83,57500.0,44.8073,44.8388,44.7994,44.8073,57500.0
2010-12-08 15:45:00,56.83,56.9,56.83,56.89,22300.0,44.8073,44.8625,44.8073,44.8546,22300.0
2010-12-08 15:50:00,56.9,56.93,56.87,56.92,52500.0,44.8625,44.8862,44.8388,44.8783,52500.0
2010-12-08 15:55:00,56.92,57.08,56.91,57.08,119300.0,44.8783,45.0044,44.8704,45.0044,119300.0
2010-12-09 09:30:00,57.75,57.99,57.75,57.94,81900.0,45.5327,45.7219,45.5327,45.6825,81900.0
2010-12-09 09:35:00,57.92,57.92,57.79,57.81,93700.0,45.6667,45.6667,45.5642,45.58,93700.0
2010-12-09 09:40:00,57.81,57.82,57.76,57.77,47500.0,45.58,45.5879,45.5406,45.5484,47500.0
2010-12-09 09:45:00,57.77,57.82,57.77,57.77,69500.0,45.5484,45.5879,45.5484,45.5484,69500.0
2010-12-09 09:50:00,57.77,57.88,57.77,57.88,18000.0,45.5484,45.6352,45.5484,45.6352,18000.0
2010-12-09 09:55:00,57.88,57.88,57.82,57.83,20500.0,45.6352,45.6352,45.5879,45.5958,20500.0
2010-12-09 10:00:00,57.84,57.87,57.79,57.8,23800.0,45.6036,45.6273,45.5642,45.5721,23800.0
2010-12-09 10:05:00,57.81,57.82,57.75,57.75,24700.0,45.58,45.5879,45.5327,45.5327,24700.0
2010-12-09 10:10:00,57.75,57.75,57.69,57.71,48100.0,45.5327,45.5327,45.4854,45.5011,48100.0
2010-12-09 10:15:00,57.71,57.75,57.69,57.71,49700.0,45.5011,45.5327,45.4854,45.5011,49700.0
2010-12-09 10:20:00,57.7,57.74,57.68,57.7,57800.0,45.4933,45.5248,45.4775,45.4933,57800.0
2010-12-09 10:25:00,57.69,57.75,57.69,57.74,24500.0,45.4854,45.5327,45.4854,45.5248,24500.0
2010-12-09 10:30:00,57.74,57.78,57.74,57.76,28700.0,45.5248,45.5563,45.5248,45.5406,28700.0
2010-12-09 10:35:00,57.75,57.76,57.74,57.74,14600.0,45.5327,45.5406,45.5248,45.5248,14600.0
2010-12-09 10:40:00,57.72,57.74,57.69,57.69,12700.0,45.509,45.5248,45.4854,45.4854,12700.0
2010-12-09 10:45:00,57.7,57.73,57.69,57.7,9000.0,45.4933,45.5169,45.4854,45.4933,9000.0
2010-12-09 10:50:00,57.7,57.7,57.63,57.64,37800.0,45.4933,45.4933,45.4381,45.446,37800.0
2010-12-09 10:55:00,57.64,57.64,57.6,57.62,19800.0,45.446,45.446,45.4144,45.4302,19800.0
2010-12-09 11:00:00,57.62,57.65,57.6,57.63,33900.0,45.4302,45.4538,45.4144,45.4381,33900.0
2010-12-09 11:05:00,57.64,57.69,57.63,57.68,22800.0,45.446,45.4854,45.4381,45.4775,22800.0
2010-12-09 11:10:00,57.69,57.72,57.67,57.7,29400.0,45.4854,45.509,45.4696,45.4933,29400.0
2010-12-09 11:15:00,57.7,57.71,57.69,57.7,14800.0,45.4933,45.5011,45.4854,45.4933,14800.0
2010-12-09 11:20:00,57.7,57.7,57.65,57.69,22300.0,45.4933,45.4933,45.4538,45.4854,22300.0
2010-12-09 11:25:00,57.69,57.71,57.68,57.68,13200.0,45.4854,45.5011,45.4775,45.4775,13200.0
2010-12-09 11:30:00,57.68,57.72,57.65,57.67,29800.0,45.4775,45.509,45.4538,45.4696,29800.0
2010-12-09 11:35:00,57.68,57.68,57.64,57.67,39900.0,45.4775,45.4775,45.446,45.4696,39900.0
2010-12-09 11:40:00,57.67,57.69,57.64,57.64,14600.0,45.4696,45.4854,45.446,45.446,14600.0
2010-12-09 11:45:00,57.64,57.64,57.6,57.62,22400.0,45.446,45.446,45.4144,45.4302,22400.0
2010-12-09 11:50:00,57.61,57.62,57.58,57.61,35900.0,45.4223,45.4302,45.3986,45.4223,35900.0
2010-12-09 11:55:00,57.61,57.68,57.58,57.68,7500.0,45.4223,45.4775,45.3986,45.4775,7500.0
2010-12-09 12:00:00,57.67,57.69,57.66,57.69,5900.0,45.4696,45.4854,45.4617,45.4854,5900.0
2010-12-09 12:05:00,57.69,57.69,57.65,57.65,9800.0,45.4854,45.4854,45.4538,45.4538,9800.0
2010-12-09 12:10:00,57.66,57.68,57.63,57.66,12500.0,45.4617,45.4775,45.4381,45.4617,12500.0
2010-12-09 12:15:00,57.65,57.66,57.64,57.65,4300.0,45.4538,45.4617,45.446,45.4538,4300.0
2010-12-09 12:20:00,57.65,57.68,57.64,57.67,12100.0,45.4538,45.4775,45.446,45.4696,12100.0
2010-12-09 12:25:00,57.68,57.69,57.68,57.69,2000.0,45.4775,45.4854,45.4775,45.4854,2000.0
2010-12-09 12:30:00,57.68,57.69,57.67,57.68,7500.0,45.4775,45.4854,45.4696,45.4775,7500.0
2010-12-09 12:35:00,57.69,57.69,57.67,57.67,1300.0,45.4854,45.4854,45.4696,45.4696,1300.0
2010-12-09 12:40:00,57.68,57.68,57.67,57.67,7100.0,45.4775,45.4775,45.4696,45.4696,7100.0
2010-12-09 12:45:00,57.68,57.71,57.68,57.71,29200.0,45.4775,45.5011,45.4775,45.5011,29200.0
2010-12-09 12:50:00,57.71,57.73,57.67,57.73,48500.0,45.5011,45.5169,45.4696,45.5169,48500.0
2010-12-09 12:55:00,57.73,57.74,57.71,57.72,16800.0,45.5169,45.5248,45.5011,45.509,16800.0
2010-12-09 13:00:00,57.72,57.77,57.7,57.75,37900.0,45.509,45.5484,45.4933,45.5327,37900.0
2010-12-09 13:05:00,57.75,57.81,57.74,57.8,17100.0,45.5327,45.58,45.5248,45.5721,17100.0
2010-12-09 13:10:00,57.79,57.83,57.78,57.8,9200.0,45.5642,45.5958,45.5563,45.5721,9200.0
2010-12-09 13:15:00,57.81,57.82,57.75,57.75,9000.0,45.58,45.5879,45.5327,45.5327,9000.0
2010-12-09 13:20:00,57.75,57.77,57.71,57.73,55000.0,45.5327,45.5484,45.5011,45.5169,55000.0
2010-12-09 13:25:00,57.73,57.76,57.73,57.76,6200.0,45.5169,45.5406,45.5169,45.5406,6200.0
2010-12-09 13:30:00,57.76,57.79,57.75,57.75,48000.0,45.5406,45.5642,45.5327,45.5327,48000.0
2010-12-09 13:35:00,57.74,57.74,57.72,57.74,16100.0,45.5248,45.5248,45.509,45.5248,16100.0
2010-12-09 13:40:00,57.74,57.75,57.73,57.73,4800.0,45.5248,45.5327,45.5169,45.5169,4800.0
2010-12-09 13:45:00,57.73,57.77,57.72,57.76,12600.0,45.5169,45.5484,45.509,45.5406,12600.0
2010-12-09 13:50:00,57.76,57.77,57.76,57.77,7100.0,45.5406,45.5484,45.5406,45.5484,7100.0
2010-12-09 13:55:00,57.78,57.79,57.77,57.78,9700.0,45.5563,45.5642,45.5484,45.5563,9700.0
2010-12-09 14:00:00,57.78,57.8,57.77,57.79,33400.0,45.5563,45.5721,45.5484,45.5642,33400.0
2010-12-09 14:05:00,57.79,57.79,57.7,57.72,25700.0,45.5642,45.5642,45.4933,45.509,25700.0
2010-12-09 14:10:00,57.71,57.74,57.69,57.74,24800.0,45.5011,45.5248,45.4854,45.5248,24800.0
2010-12-09 14:15:00,57.74,57.75,57.71,57.74,13900.0,45.5248,45.5327,45.5011,45.5248,13900.0
2010-12-09 14:20:00,57.73,57.75,57.72,57.74,12700.0,45.5169,45.5327,45.509,45.5248,12700.0
2010-12-09 14:25:00,57.74,57.76,57.74,57.74,6900.0,45.5248,45.5406,45.5248,45.5248,6900.0
2010-12-09 14:30:00,57.75,57.75,57.71,57.74,18200.0,45.5327,45.5327,45.5011,45.5248,18200.0
2010-12-09 14:35:00,57.74,57.76,57.74,57.74,6800.0,45.5248,45.5406,45.5248,45.5248,6800.0
2010-12-09 14:40:00,57.74,57.75,57.73,57.74,14800.0,45.5248,45.5327,45.5169,45.5248,14800.0
2010-12-09 14:45:00,57.74,57.77,57.71,57.71,12700.0,45.5248,45.5484,45.5011,45.5011,12700.0
2010-12-09 14:50:00,57.7,57.76,57.7,57.75,8500.0,45.4933,45.5406,45.4933,45.5327,8500.0
2010-12-09 14:55:00,57.76,57.79,57.76,57.77,28500.0,45.5406,45.5642,45.5406,45.5484,28500.0
2010-12-09 15:00:00,57.77,57.8,57.74,57.8,75100.0,45.5484,45.5721,45.5248,45.5721,75100.0
2010-12-09 15:05:00,57.8,57.81,57.78,57.79,12600.0,45.5721,45.58,45.5563,45.5642,12600.0
2010-12-09 15:10:00,57.79,57.81,57.78,57.8,29800.0,45.5642,45.58,45.5563,45.5721,29800.0
2010-12-09 15:15:00,57.79,57.84,57.79,57.83,25800.0,45.5642,45.6036,45.5642,45.5958,25800.0
2010-12-09 15:20:00,57.83,57.84,57.79,57.79,22400.0,45.5958,45.6036,45.5642,45.5642,22400.0
2010-12-09 15:25:00,57.8,57.81,57.79,57.79,14100.0,45.5721,45.58,45.5642,45.5642,14100.0
2010-12-09 15:30:00,57.8,57.81,57.79,57.81,18700.0,45.5721,45.58,45.5642,45.58,18700.0
2010-12-09 15:35:00,57.81,57.86,57.8,57.85,32300.0,45.58,45.6194,45.5721,45.6115,32300.0
2010-12-09 15:40:00,57.85,57.95,57.85,57.94,45900.0,45.6115,45.6904,45.6115,45.6825,45900.0
2010-12-09 15:45:00,57.93,57.97,57.91,57.95,69700.0,45.6746,45.7061,45.6588,45.6904,69700.0
2010-12-09 15:50:00,57.95,57.98,57.92,57.95,100600.0,45.6904,45.714,45.6667,45.6904,100600.0
2010-12-09 15:55:00,57.95,57.96,57.91,57.93,153700.0,45.6904,45.6983,45.6588,45.6746,153700.0
2010-12-10 09:30:00,57.78,57.92,57.78,57.88,74300.0,45.5563,45.6667,45.5563,45.6352,74300.0
2010-12-10 09:35:00,57.89,57.9,57.85,57.86,11200.0,45.6431,45.6509,45.6115,45.6194,11200.0
2010-12-10 09:40:00,57.86,57.89,57.79,57.84,38100.0,45.6194,45.6431,45.5642,45.6036,38100.0
2010-12-10 09:45:00,57.83,57.83,57.74,57.74,17100.0,45.5958,45.5958,45.5248,45.5248,17100.0
2010-12-10 09:50:00,57.74,57.78,57.73,57.78,16600.0,45.5248,45.5563,45.5169,45.5563,16600.0
2010-12-10 09:55:00,57.77,57.84,57.7,57.7,35000.0,45.5484,45.6036,45.4933,45.4933,35000.0
2010-12-10 10:00:00,57.71,57.71,57.64,57.64,32400.0,45.5011,45.5011,45.446,45.446,32400.0
2010-12-10 10:05:00,57.64,57.68,57.64,57.66,17100.0,45.446,45.4775,45.446,45.4617,17100.0
2010-12-10 10:10:00,57.67,57.67,57.59,57.65,20500.0,45.4696,45.4696,45.4065,45.4538,20500.0
2010-12-10 10:15:00,57.64,57.68,57.62,57.68,8700.0,45.446,45.4775,45.4302,45.4775,8700.0
2010-12-10 10:20:00,57.68,57.69,57.65,57.65,8600.0,45.4775,45.4854,45.4538,45.4538,8600.0
2010-12-10 10:25:00,57.65,57.66,57.63,57.66,61800.0,45.4538,45.4617,45.4381,45.4617,61800.0
2010-12-10 10:30:00,57.66,57.67,57.65,57.66,8500.0,45.4617,45.4696,45.4538,45.4617,8500.0
2010-12-10 10:35:00,57.65,57.66,57.63,57.64,12800.0,45.4538,45.4617,45.4381,45.446,12800.0
2010-12-10 10:40:00,57.63,57.67,57.62,57.66,19800.0,45.4381,45.4696,45.4302,45.4617,19800.0
2010-12-10 10:45:00,57.66,57.69,57.65,57.66,52100.0,45.4617,45.4854,45.4538,45.4617,52100.0
2010-12-10 10:50:00,57.67,57.7,57.66,57.68,5300.0,45.4696,45.4933,45.4617,45.4775,5300.0
2010-12-10 10:55:00,57.69,57.71,57.68,57.68,69200.0,45.4854,45.5011,45.4775,45.4775,69200.0
2010-12-10 11:00:00,57.69,57.73,57.69,57.73,13000.0,45.4854,45.5169,45.4854,45.5169,13000.0
2010-12-10 11:05:00,57.74,57.78,57.71,57.72,25600.0,45.5248,45.5563,45.5011,45.509,25600.0
2010-12-10 11:10:00,57.73,57.74,57.73,57.73,2000.0,45.5169,45.5248,45.5169,45.5169,2000.0
2010-12-10 11:15:00,57.73,57.74,57.7,57.73,16300.0,45.5169,45.5248,45.4933,45.5169,16300.0
2010-12-10 11:20:00,57.74,57.76,57.72,57.72,51800.0,45.5248,45.5406,45.509,45.509,51800.0
2010-12-10 11:25:00,57.73,57.73,57.73,57.73,4100.0,45.5169,45.5169,45.5169,45.5169,4100.0
2010-12-10 11:30:00,57.74,57.76,57.73,57.76,13800.0,45.5248,45.5406,45.5169,45.5406,13800.0
2010-12-10 11:35:00,57.74,57.76,57.74,57.76,24200.0,45.5248,45.5406,45.5248,45.5406,24200.0
2010-12-10 11:40:00,57.76,57.77,57.75,57.77,11100.0,45.5406,45.5484,45.5327,45.5484,11100.0
2010-12-10 11:45:00,57.77,57.79,57.76,57.79,24900.0,45.5484,45.5642,45.5406,45.5642,24900.0
2010-12-10 11:50:00,57.79,57.82,57.77,57.82,27000.0,45.5642,45.5879,45.5484,45.5879,27000.0
2010-12-10 11:55:00,57.82,57.85,57.8,57.85,30300.0,45.5879,45.6115,45.5721,45.6115,30300.0
2010-12-10 12:00:00,57.85,57.85,57.84,57.85,9900.0,45.6115,45.6115,45.6036,45.6115,9900.0
2010-12-10 12:05:00,57.85,57.89,57.85,57.89,7900.0,45.6115,45.6431,45.6115,45.6431,7900.0
2010-12-10 12:10:00,57.88,57.91,57.88,57.89,7400.0,45.6352,45.6588,45.6352,45.6431,7400.0
2010-12-10 12:15:00,57.89,57.89,57.86,57.88,4300.0,45.6431,45.6431,45.6194,45.6352,4300.0
2010-12-10 12:20:00,57.88,57.88,57.84,57.84,2300.0,45.6352,45.6352,45.6036,45.6036,2300.0
2010-12-10 12:25:00,57.85,57.9,57.85,57.89,2900.0,45.6115,45.6509,45.6115,45.6431,2900.0
2010-12-10 12:30:00,57.89,57.9,57.89,57.9,700.0,45.6431,45.6509,45.6431,45.6509,700.0
2010-12-10 12:35:00,57.9,57.93,57.9,57.93,6400.0,45.6509,45.6746,45.6509,45.6746,6400.0
2010-12-10 12:40:00,57.94,57.95,57.92,57.94,5100.0,45.6825,45.6904,45.6667,45.6825,5100.0
2010-12-10 12:45:00,57.94,57.96,57.92,57.95,12700.0,45.6825,45.6983,45.6667,45.6904,12700.0
2010-12-10 12:50:00,57.95,57.95,57.93,57.93,5800.0,45.6904,45.6904,45.6746,45.6746,5800.0
2010-12-10 12:55:00,57.93,57.95,57.91,57.91,9100.0,45.6746,45.6904,45.6588,45.6588,9100.0
2010-12-10 13:00:00,57.92,57.93,57.91,57.92,8500.0,45.6667,45.6746,45.6588,45.6667,8500.0
2010-12-10 13:05:00,57.91,57.92,57.9,57.92,2500.0,45.6588,45.6667,45.6509,45.6667,2500.0
2010-12-10 13:10:00,57.91,57.93,57.9,57.93,3900.0,45.6588,45.6746,45.6509,45.6746,3900.0
2010-12-10 13:15:00,57.94,57.96,57.92,57.95,3600.0,45.6825,45.6983,45.6667,45.6904,3600.0
2010-12-10 13:20:00,57.95,57.98,57.95,57.96,8400.0,45.6904,45.714,45.6904,45.6983,8400.0
2010-12-10 13:25:00,57.96,57.97,57.93,57.96,14400.0,45.6983,45.7061,45.6746,45.6983,14400.0
2010-12-10 13:30:00,57.97,57.98,57.96,57.97,3500.0,45.7061,45.714,45.6983,45.7061,3500.0
2010-12-10 13:35:00,57.98,58.01,57.97,58.0,8900.0,45.714,45.7377,45.7061,45.7298,8900.0
2010-12-10 13:40:00,58.0,58.0,57.98,57.98,2400.0,45.7298,45.7298,45.714,45.714,2400.0
2010-12-10 13:45:00,57.99,58.04,57.99,58.04,16800.0,45.7219,45.7613,45.7219,45.7613,16800.0
2010-12-10 13:50:00,58.03,58.03,58.02,58.03,2400.0,45.7534,45.7534,45.7456,45.7534,2400.0
2010-12-10 13:55:00,58.03,58.06,58.03,58.06,3100.0,45.7534,45.7771,45.7534,45.7771,3100.0
2010-12-10 14:00:00,58.04,58.04,58.01,58.03,14300.0,45.7613,45.7613,45.7377,45.7534,14300.0
2010-12-10 14:05:00,58.03,58.05,58.02,58.05,12200.0,45.7534,45.7692,45.7456,45.7692,12200.0
2010-12-10 14:10:00,58.05,58.06,58.03,58.03,5200.0,45.7692,45.7771,45.7534,45.7534,5200.0
2010-12-10 14:15:00,58.03,58.04,58.02,58.03,2300.0,45.7534,45.7613,45.7456,45.7534,2300.0
2010-12-10 14:20:00,58.04,58.06,58.01,58.01,8000.0,45.7613,45.7771,45.7377,45.7377,8000.0
2010-12-10 14:25:00,58.01,58.01,57.97,57.97,6400.0,45.7377,45.7377,45.7061,45.7061,6400.0
2010-12-10 14:30:00,57.96,58.0,57.96,58.0,9900.0,45.6983,45.7298,45.6983,45.7298,9900.0
2010-12-10 14:35:00,58.0,58.04,57.99,58.03,4700.0,45.7298,45.7613,45.7219,45.7534,4700.0
2010-12-10 14:40:00,58.02,58.04,58.01,58.04,4300.0,45.7456,45.7613,45.7377,45.7613,4300.0
2010-12-10 14:45:00,58.03,58.05,58.02,58.05,4200.0,45.7534,45.7692,45.7456,45.7692,4200.0
2010-12-10 14:50:00,58.05,58.06,58.04,58.05,3800.0,45.7692,45.7771,45.7613,45.7692,3800.0
2010-12-10 14:55:00,58.06,58.06,58.04,58.04,7300.0,45.7771,45.7771,45.7613,45.7613,7300.0
2010-12-10 15:00:00,58.04,58.04,58.02,58.04,7600.0,45.7613,45.7613,45.7456,45.7613,7600.0
2010-12-10 15:05:00,58.04,58.04,57.99,58.01,8200.0,45.7613,45.7613,45.7219,45.7377,8200.0
2010-12-10 15:10:00,58.01,58.01,57.97,57.97,6200.0,45.7377,45.7377,45.7061,45.7061,6200.0
2010-12-10 15:15:00,57.97,57.97,57.93,57.95,29300.0,45.7061,45.7061,45.6746,45.6904,29300.0
2010-12-10 15:20:00,57.94,57.96,57.93,57.96,17400.0,45.6825,45.6983,45.6746,45.6983,17400.0
2010-12-10 15:25:00,57.96,57.97,57.95,57.96,20600.0,45.6983,45.7061,45.6904,45.6983,20600.0
2010-12-10 15:30:00,57.97,58.01,57.97,57.99,22500.0,45.7061,45.7377,45.7061,45.7219,22500.0
2010-12-10 15:35:00,57.98,58.0,57.97,58.0,17800.0,45.714,45.7298,45.7061,45.7298,17800.0
2010-12-10 15:40:00,58.0,58.05,57.99,58.03,51400.0,45.7298,45.7692,45.7219,45.7534,51400.0
2010-12-10 15:45:00,58.03,58.05,58.0,58.01,55400.0,45.7534,45.7692,45.7298,45.7377,55400.0
2010-12-10 15:50:00,58.01,58.05,58.01,58.05,60000.0,45.7377,45.7692,45.7377,45.7692,60000.0
2010-12-10 15:55:00,58.05,58.05,57.99,58.04,55900.0,45.7692,45.7692,45.7219,45.7613,55900.0
2010-12-13 09:30:00,58.04,58.23,58.04,58.19,84300.0,45.7613,45.9111,45.7613,45.8796,84300.0
2010-12-13 09:35:00,58.18,58.19,58.11,58.14,29900.0,45.8717,45.8796,45.8165,45.8402,29900.0
2010-12-13 09:40:00,58.12,58.13,58.06,58.09,21200.0,45.8244,45.8323,45.7771,45.8008,21200.0
2010-12-13 09:45:00,58.08,58.14,58.05,58.14,24100.0,45.7929,45.8402,45.7692,45.8402,24100.0
2010-12-13 09:50:00,58.14,58.18,58.12,58.13,11700.0,45.8402,45.8717,45.8244,45.8323,11700.0
2010-12-13 09:55:00,58.13,58.13,58.08,58.12,29100.0,45.8323,45.8323,45.7929,45.8244,29100.0
2010-12-13 10:00:00,58.13,58.21,58.13,58.18,46000.0,45.8323,45.8954,45.8323,45.8717,46000.0
2010-12-13 10:05:00,58.19,58.22,58.18,58.2,4900.0,45.8796,45.9032,45.8717,45.8875,4900.0
2010-12-13 10:10:00,58.19,58.19,58.15,58.16,37800.0,45.8796,45.8796,45.8481,45.8559,37800.0
2010-12-13 10:15:00,58.15,58.21,58.15,58.21,6300.0,45.8481,45.8954,45.8481,45.8954,6300.0
2010-12-13 10:20:00,58.21,58.21,58.19,58.19,10800.0,45.8954,45.8954,45.8796,45.8796,10800.0
2010-12-13 10:25:00,58.18,58.21,58.16,58.17,5300.0,45.8717,45.8954,45.8559,45.8638,5300.0
2010-12-13 10:30:00,58.17,58.22,58.17,58.2,19100.0,45.8638,45.9032,45.8638,45.8875,19100.0
2010-12-13 10:35:00,58.2,58.21,58.16,58.18,10500.0,45.8875,45.8954,45.8559,45.8717,10500.0
2010-12-13 10:40:00,58.19,58.2,58.13,58.15,15000.0,45.8796,45.8875,45.8323,45.8481,15000.0
2010-12-13 10:45:00,58.15,58.24,58.14,58.23,40000.0,45.8481,45.919,45.8402,45.9111,40000.0
2010-12-13 10:50:00,58.23,58.24,58.21,58.24,5400.0,45.9111,45.919,45.8954,45.919,5400.0
2010-12-13 10:55:00,58.24,58.25,58.19,58.23,45800.0,45.919,45.9269,45.8796,45.9111,45800.0
2010-12-13 11:00:00,58.23,58.28,58.22,58.28,24600.0,45.9111,45.9506,45.9032,45.9506,24600.0
2010-12-13 11:05:00,58.27,58.3,58.25,58.26,34600.0,45.9427,45.9663,45.9269,45.9348,34600.0
2010-12-13 11:10:00,58.29,58.29,58.25,58.26,34300.0,45.9584,45.9584,45.9269,45.9348,34300.0
2010-12-13 11:15:00,58.27,58.29,58.22,58.23,43600.0,45.9427,45.9584,45.9032,45.9111,43600.0
2010-12-13 11:20:00,58.22,58.27,58.21,58.24,24000.0,45.9032,45.9427,45.8954,45.919,24000.0
2010-12-13 11:25:00,58.23,58.25,58.22,58.25,10700.0,45.9111,45.9269,45.9032,45.9269,10700.0
2010-12-13 11:30:00,58.25,58.25,58.23,58.23,5600.0,45.9269,45.9269,45.9111,45.9111,5600.0
2010-12-13 11:35:00,58.24,58.28,58.23,58.25,31800.0,45.919,45.9506,45.9111,45.9269,31800.0
2010-12-13 11:40:00,58.25,58.26,58.24,58.25,3900.0,45.9269,45.9348,45.919,45.9269,3900.0
2010-12-13 11:45:00,58.25,58.26,58.24,58.25,2100.0,45.9269,45.9348,45.919,45.9269,2100.0
2010-12-13 11:50:00,58.26,58.28,58.26,58.26,9100.0,45.9348,45.9506,45.9348,45.9348,9100.0
2010-12-13 11:55:00,58.26,58.29,58.26,58.26,28100.0,45.9348,45.9584,45.9348,45.9348,28100.0
2010-12-13 12:00:00,58.26,58.28,58.26,58.27,4900.0,45.9348,45.9506,45.9348,45.9427,4900.0
2010-12-13 12:05:00,58.27,58.27,58.24,58.25,12200.0,45.9427,45.9427,45.919,45.9269,12200.0
2010-12-13 12:10:00,58.25,58.3,58.25,58.3,5200.0,45.9269,45.9663,45.9269,45.9663,5200.0
2010-12-13 12:15:00,58.3,58.33,58.3,58.32,17500.0,45.9663,45.99,45.9663,45.9821,17500.0
2010-12-13 12:20:00,58.32,58.32,58.3,58.3,9500.0,45.9821,45.9821,45.9663,45.9663,9500.0
2010-12-13 12:25:00,58.3,58.3,58.29,58.29,4800.0,45.9663,45.9663,45.9584,45.9584,4800.0
2010-12-13 12:30:00,58.29,58.3,58.29,58.29,1600.0,45.9584,45.9663,45.9584,45.9584,1600.0
2010-12-13 12:35:00,58.31,58.31,58.3,58.31,4400.0,45.9742,45.9742,45.9663,45.9742,4400.0
2010-12-13 12:40:00,58.31,58.31,58.3,58.31,5900.0,45.9742,45.9742,45.9663,45.9742,5900.0
2010-12-13 12:45:00,58.3,58.31,58.3,58.31,3500.0,45.9663,45.9742,45.9663,45.9742,3500.0
2010-12-13 12:50:00,58.31,58.32,58.31,58.31,5600.0,45.9742,45.9821,45.9742,45.9742,5600.0
2010-12-13 12:55:00,58.3,58.32,58.3,58.32,5500.0,45.9663,45.9821,45.9663,45.9821,5500.0
2010-12-13 13:00:00,58.31,58.32,58.31,58.31,7300.0,45.9742,45.9821,45.9742,45.9742,7300.0
2010-12-13 13:05:00,58.3,58.31,58.3,58.31,2700.0,45.9663,45.9742,45.9663,45.9742,2700.0
2010-12-13 13:10:00,58.3,58.32,58.3,58.32,2100.0,45.9663,45.9821,45.9663,45.9821,2100.0
2010-12-13 13:15:00,58.32,58.34,58.32,58.33,3800.0,45.9821,45.9979,45.9821,45.99,3800.0
2010-12-13 13:20:00,58.34,58.34,58.33,58.33,4300.0,45.9979,45.9979,45.99,45.99,4300.0
2010-12-13 13:25:00,58.33,58.35,58.33,58.34,15300.0,45.99,46.0057,45.99,45.9979,15300.0
2010-12-13 13:30:00,58.34,58.34,58.33,58.33,6900.0,45.9979,45.9979,45.99,45.99,6900.0
2010-12-13 13:35:00,58.33,58.33,58.31,58.32,2100.0,45.99,45.99,45.9742,45.9821,2100.0
2010-12-13 13:40:00,58.33,58.34,58.32,58.34,6900.0,45.99,45.9979,45.9821,45.9979,6900.0
2010-12-13 13:45:00,58.34,58.34,58.33,58.33,700.0,45.9979,45.9979,45.99,45.99,700.0
2010-12-13 13:50:00,58.34,58.34,58.31,58.32,6000.0,45.9979,45.9979,45.9742,45.9821,6000.0
2010-12-13 13:55:00,58.33,58.39,58.33,58.38,19600.0,45.99,46.0373,45.99,46.0294,19600.0
2010-12-13 14:00:00,58.38,58.38,58.36,58.37,12400.0,46.0294,46.0294,46.0136,46.0215,12400.0
2010-12-13 14:05:00,58.37,58.39,58.37,58.37,7200.0,46.0215,46.0373,46.0215,46.0215,7200.0
2010-12-13 14:10:00,58.37,58.39,58.37,58.38,15900.0,46.0215,46.0373,46.0215,46.0294,15900.0
2010-12-13 14:15:00,58.39,58.4,58.37,58.37,6100.0,46.0373,46.0452,46.0215,46.0215,6100.0
2010-12-13 14:20:00,58.37,58.38,58.35,58.38,11300.0,46.0215,46.0294,46.0057,46.0294,11300.0
2010-12-13 14:25:00,58.37,58.37,58.36,58.36,1400.0,46.0215,46.0215,46.0136,46.0136,1400.0
2010-12-13 14:30:00,58.37,58.37,58.36,58.36,1800.0,46.0215,46.0215,46.0136,46.0136,1800.0
2010-12-13 14:35:00,58.37,58.37,58.36,58.36,2200.0,46.0215,46.0215,46.0136,46.0136,2200.0
2010-12-13 14:40:00,58.37,58.38,58.36,58.38,3900.0,46.0215,46.0294,46.0136,46.0294,3900.0
2010-12-13 14:45:00,58.38,58.38,58.37,58.37,1400.0,46.0294,46.0294,46.0215,46.0215,1400.0
2010-12-13 14:50:00,58.38,58.38,58.34,58.35,7400.0,46.0294,46.0294,45.9979,46.0057,7400.0
2010-12-13 14:55:00,58.34,58.34,58.33,58.34,3000.0,45.9979,45.9979,45.99,45.9979,3000.0
2010-12-13 15:00:00,58.33,58.34,58.33,58.34,2200.0,45.99,45.9979,45.99,45.9979,2200.0
2010-12-13 15:05:00,58.34,58.35,58.32,58.32,22800.0,45.9979,46.0057,45.9821,45.9821,22800.0
2010-12-13 15:10:00,58.32,58.33,58.32,58.33,15300.0,45.9821,45.99,45.9821,45.99,15300.0
2010-12-13 15:15:00,58.33,58.33,58.31,58.32,47000.0,45.99,45.99,45.9742,45.9821,47000.0
2010-12-13 15:20:00,58.31,58.31,58.3,58.3,17800.0,45.9742,45.9742,45.9663,45.9663,17800.0
2010-12-13 15:25:00,58.3,58.3,58.29,58.3,9700.0,45.9663,45.9663,45.9584,45.9663,9700.0
2010-12-13 15:30:00,58.29,58.29,58.26,58.26,9600.0,45.9584,45.9584,45.9348,45.9348,9600.0
2010-12-13 15:35:00,58.26,58.26,58.24,58.25,7900.0,45.9348,45.9348,45.919,45.9269,7900.0
2010-12-13 15:40:00,58.24,58.28,58.23,58.26,43400.0,45.919,45.9506,45.9111,45.9348,43400.0
2010-12-13 15:45:00,58.25,58.25,58.16,58.17,26100.0,45.9269,45.9269,45.8559,45.8638,26100.0
2010-12-13 15:50:00,58.16,58.23,58.16,58.22,56700.0,45.8559,45.9111,45.8559,45.9032,56700.0
2010-12-13 15:55:00,58.22,58.28,58.16,58.23,187300.0,45.9032,45.9506,45.8559,45.9111,187300.0
2010-12-14 09:30:00,58.4,58.47,58.4,58.45,97200.0,46.0452,46.1004,46.0452,46.0846,97200.0
2010-12-14 09:35:00,58.44,58.46,58.41,58.41,31100.0,46.0767,46.0925,46.0531,46.0531,31100.0
2010-12-14 09:40:00,58.42,58.44,58.41,58.43,8800.0,46.0609,46.0767,46.0531,46.0688,8800.0
2010-12-14 09:45:00,58.43,58.45,58.39,58.45,9900.0,46.0688,46.0846,46.0373,46.0846,9900.0
2010-12-14 09:50:00,58.44,58.45,58.42,58.44,42300.0,46.0767,46.0846,46.0609,46.0767,42300.0
2010-12-14 09:55:00,58.44,58.5,58.44,58.49,23600.0,46.0767,46.124,46.0767,46.1161,23600.0
2010-12-14 10:00:00,58.49,58.5,58.46,58.47,31100.0,46.1161,46.124,46.0925,46.1004,31100.0
2010-12-14 10:05:00,58.47,58.48,58.43,58.45,49500.0,46.1004,46.1082,46.0688,46.0846,49500.0
2010-12-14 10:10:00,58.45,58.48,58.44,58.48,22800.0,46.0846,46.1082,46.0767,46.1082,22800.0
2010-12-14 10:15:00,58.48,58.53,58.48,58.52,13200.0,46.1082,46.1477,46.1082,46.1398,13200.0
2010-12-14 10:20:00,58.53,58.56,58.53,58.55,7500.0,46.1477,46.1713,46.1477,46.1634,7500.0
2010-12-14 10:25:00,58.54,58.55,58.52,58.53,16900.0,46.1556,46.1634,46.1398,46.1477,16900.0
2010-12-14 10:30:00,58.53,58.55,58.53,58.54,13900.0,46.1477,46.1634,46.1477,46.1556,13900.0
2010-12-14 10:35:00,58.53,58.56,58.53,58.56,8700.0,46.1477,46.1713,46.1477,46.1713,8700.0
2010-12-14 10:40:00,58.56,58.56,58.51,58.51,16300.0,46.1713,46.1713,46.1319,46.1319,16300.0
2010-12-14 10:45:00,58.52,58.55,58.52,58.53,56500.0,46.1398,46.1634,46.1398,46.1477,56500.0
2010-12-14 10:50:00,58.51,58.55,58.49,58.53,18300.0,46.1319,46.1634,46.1161,46.1477,18300.0
2010-12-14 10:55:00,58.53,58.56,58.52,58.52,26300.0,46.1477,46.1713,46.1398,46.1398,26300.0
2010-12-14 11:00:00,58.52,58.54,58.49,58.5,29100.0,46.1398,46.1556,46.1161,46.124,29100.0
2010-12-14 11:05:00,58.5,58.52,58.48,58.52,13600.0,46.124,46.1398,46.1082,46.1398,13600.0
2010-12-14 11:10:00,58.52,58.57,58.52,58.57,29800.0,46.1398,46.1792,46.1398,46.1792,29800.0
2010-12-14 11:15:00,58.56,58.58,58.55,58.57,31000.0,46.1713,46.1871,46.1634,46.1792,31000.0
2010-12-14 11:20:00,58.58,58.58,58.55,58.57,14600.0,46.1871,46.1871,46.1634,46.1792,14600.0
2010-12-14 11:25:00,58.56,58.59,58.56,58.59,23600.0,46.1713,46.195,46.1713,46.195,23600.0
2010-12-14 11:30:00,58.59,58.6,58.55,58.55,51200.0,46.195,46.2029,46.1634,46.1634,51200.0
2010-12-14 11:35:00,58.56,58.61,58.56,58.61,13800.0,46.1713,46.2107,46.1713,46.2107,13800.0
2010-12-14 11:40:00,58.62,58.63,58.59,58.59,41000.0,46.2186,46.2265,46.195,46.195,41000.0
2010-12-14 11:45:00,58.59,58.59,58.58,58.59,4500.0,46.195,46.195,46.1871,46.195,4500.0
2010-12-14 11:50:00,58.59,58.61,58.58,58.58,13900.0,46.195,46.2107,46.1871,46.1871,13900.0
2010-12-14 11:55:00,58.58,58.61,58.58,58.61,12500.0,46.1871,46.2107,46.1871,46.2107,12500.0
2010-12-14 12:00:00,58.61,58.62,58.6,58.61,13600.0,46.2107,46.2186,46.2029,46.2107,13600.0
2010-12-14 12:05:00,58.61,58.62,58.6,58.62,15100.0,46.2107,46.2186,46.2029,46.2186,15100.0
2010-12-14 12:10:00,58.61,58.64,58.6,58.6,20700.0,46.2107,46.2344,46.2029,46.2029,20700.0
2010-12-14 12:15:00,58.6,58.62,58.6,58.6,11100.0,46.2029,46.2186,46.2029,46.2029,11100.0
2010-12-14 12:20:00,58.59,58.6,58.59,58.6,3300.0,46.195,46.2029,46.195,46.2029,3300.0
2010-12-14 12:25:00,58.6,58.63,58.59,58.62,3800.0,46.2029,46.2265,46.195,46.2186,3800.0
2010-12-14 12:30:00,58.63,58.64,58.53,58.54,46700.0,46.2265,46.2344,46.1477,46.1556,46700.0
2010-12-14 12:35:00,58.53,58.54,58.52,58.52,25800.0,46.1477,46.1556,46.1398,46.1398,25800.0
2010-12-14 12:40:00,58.53,58.53,58.51,58.52,15200.0,46.1477,46.1477,46.1319,46.1398,15200.0
2010-12-14 12:45:00,58.52,58.55,58.51,58.55,25800.0,46.1398,46.1634,46.1319,46.1634,25800.0
2010-12-14 12:50:00,58.55,58.55,58.52,58.55,41300.0,46.1634,46.1634,46.1398,46.1634,41300.0
2010-12-14 12:55:00,58.55,58.55,58.54,58.55,3100.0,46.1634,46.1634,46.1556,46.1634,3100.0
2010-12-14 13:00:00,58.55,58.55,58.52,58.54,14500.0,46.1634,46.1634,46.1398,46.1556,14500.0
2010-12-14 13:05:00,58.54,58.56,58.53,58.54,14000.0,46.1556,46.1713,46.1477,46.1556,14000.0
2010-12-14 13:10:00,58.54,58.56,58.53,58.56,6500.0,46.1556,46.1713,46.1477,46.1713,6500.0
2010-12-14 13:15:00,58.56,58.57,58.56,58.57,6600.0,46.1713,46.1792,46.1713,46.1792,6600.0
2010-12-14 13:20:00,58.57,58.57,58.54,58.57,8600.0,46.1792,46.1792,46.1556,46.1792,8600.0
2010-12-14 13:25:00,58.56,58.57,58.55,58.56,14000.0,46.1713,46.1792,46.1634,46.1713,14000.0
2010-12-14 13:30:00,58.56,58.57,58.55,58.57,7600.0,46.1713,46.1792,46.1634,46.1792,7600.0
2010-12-14 13:35:00,58.57,58.57,58.54,58.56,8200.0,46.1792,46.1792,46.1556,46.1713,8200.0
2010-12-14 13:40:00,58.56,58.58,58.56,58.58,6200.0,46.1713,46.1871,46.1713,46.1871,6200.0
2010-12-14 13:45:00,58.58,58.59,58.56,58.57,12000.0,46.1871,46.195,46.1713,46.1792,12000.0
2010-12-14 13:50:00,58.58,58.59,58.55,58.56,6800.0,46.1871,46.195,46.1634,46.1713,6800.0
2010-12-14 13:55:00,58.55,58.56,58.53,58.55,22300.0,46.1634,46.1713,46.1477,46.1634,22300.0
2010-12-14 14:00:00,58.54,58.55,58.54,58.55,9900.0,46.1556,46.1634,46.1556,46.1634,9900.0
2010-12-14 14:05:00,58.54,58.54,58.53,58.54,15200.0,46.1556,46.1556,46.1477,46.1556,15200.0
2010-12-14 14:10:00,58.55,58.55,58.53,58.55,12500.0,46.1634,46.1634,46.1477,46.1634,12500.0
2010-12-14 14:15:00,58.55,58.62,58.48,58.58,30700.0,46.1634,46.2186,46.1082,46.1871,30700.0
2010-12-14 14:20:00,58.59,58.63,58.51,58.52,49500.0,46.195,46.2265,46.1319,46.1398,49500.0
2010-12-14 14:25:00,58.51,58.53,58.47,58.52,11800.0,46.1319,46.1477,46.1004,46.1398,11800.0
2010-12-14 14:30:00,58.51,58.58,58.51,58.57,15100.0,46.1319,46.1871,46.1319,46.1792,15100.0
2010-12-14 14:35:00,58.56,58.59,58.54,58.55,15500.0,46.1713,46.195,46.1556,46.1634,15500.0
2010-12-14 14:40:00,58.54,58.54,58.42,58.42,16500.0,46.1556,46.1556,46.0609,46.0609,16500.0
2010-12-14 14:45:00,58.42,58.49,58.42,58.44,11500.0,46.0609,46.1161,46.0609,46.0767,11500.0
2010-12-14 14:50:00,58.44,58.48,58.43,58.46,9400.0,46.0767,46.1082,46.0688,46.0925,9400.0
2010-12-14 14:55:00,58.46,58.48,58.42,58.48,15500.0,46.0925,46.1082,46.0609,46.1082,15500.0
2010-12-14 15:00:00,58.48,58.54,58.48,58.52,21900.0,46.1082,46.1556,46.1082,46.1398,21900.0
2010-12-14 15:05:00,58.53,58.57,58.52,58.56,15900.0,46.1477,46.1792,46.1398,46.1713,15900.0
2010-12-14 15:10:00,58.55,58.57,58.53,58.56,13100.0,46.1634,46.1792,46.1477,46.1713,13100.0
2010-12-14 15:15:00,58.56,58.57,58.48,58.48,57100.0,46.1713,46.1792,46.1082,46.1082,57100.0
2010-12-14 15:20:00,58.48,58.49,58.44,58.47,14100.0,46.1082,46.1161,46.0767,46.1004,14100.0
2010-12-14 15:25:00,58.47,58.48,58.42,58.45,15800.0,46.1004,46.1082,46.0609,46.0846,15800.0
2010-12-14 15:30:00,58.45,58.48,58.43,58.44,16100.0,46.0846,46.1082,46.0688,46.0767,16100.0
2010-12-14 15:35:00,58.44,58.44,58.37,58.41,30200.0,46.0767,46.0767,46.0215,46.0531,30200.0
2010-12-14 15:40:00,58.41,58.47,58.41,58.45,32000.0,46.0531,46.1004,46.0531,46.0846,32000.0
2010-12-14 15:45:00,58.46,58.53,58.46,58.48,40000.0,46.0925,46.1477,46.0925,46.1082,40000.0
2010-12-14 15:50:00,58.49,58.61,58.48,58.58,42100.0,46.1161,46.2107,46.1082,46.1871,42100.0
2010-12-14 15:55:00,58.58,58.68,58.57,58.68,73100.0,46.1871,46.2659,46.1792,46.2659,73100.0
2010-12-15 09:30:00,58.03,58.05,57.85,57.98,123600.0,45.7534,45.7692,45.6115,45.714,123600.0
2010-12-15 09:35:00,57.98,58.0,57.97,57.98,25500.0,45.714,45.7298,45.7061,45.714,25500.0
2010-12-15 09:40:00,57.98,58.0,57.96,57.99,51200.0,45.714,45.7298,45.6983,45.7219,51200.0
2010-12-15 09:45:00,57.99,58.0,57.94,57.97,36500.0,45.7219,45.7298,45.6825,45.7061,36500.0
2010-12-15 09:50:00,57.97,57.99,57.9,57.91,39700.0,45.7061,45.7219,45.6509,45.6588,39700.0
2010-12-15 09:55:00,57.92,58.0,57.91,57.98,31300.0,45.6667,45.7298,45.6588,45.714,31300.0
2010-12-15 10:00:00,57.98,58.0,57.98,57.99,19400.0,45.714,45.7298,45.714,45.7219,19400.0
2010-12-15 10:05:00,57.99,58.01,57.98,57.99,23600.0,45.7219,45.7377,45.714,45.7219,23600.0
2010-12-15 10:10:00,57.99,58.01,57.99,58.0,15500.0,45.7219,45.7377,45.7219,45.7298,15500.0
2010-12-15 10:15:00,58.01,58.01,57.99,57.99,14700.0,45.7377,45.7377,45.7219,45.7219,14700.0
2010-12-15 10:20:00,57.99,57.99,57.98,57.98,21500.0,45.7219,45.7219,45.714,45.714,21500.0
2010-12-15 10:25:00,57.97,57.98,57.96,57.97,5400.0,45.7061,45.714,45.6983,45.7061,5400.0
2010-12-15 10:30:00,57.97,58.02,57.97,58.0,28500.0,45.7061,45.7456,45.7061,45.7298,28500.0
2010-12-15 10:35:00,58.01,58.06,58.01,58.05,23100.0,45.7377,45.7771,45.7377,45.7692,23100.0
2010-12-15 10:40:00,58.04,58.05,58.02,58.03,43100.0,45.7613,45.7692,45.7456,45.7534,43100.0
2010-12-15 10:45:00,58.04,58.05,58.02,58.03,31600.0,45.7613,45.7692,45.7456,45.7534,31600.0
2010-12-15 10:50:00,58.03,58.05,58.02,58.02,7900.0,45.7534,45.7692,45.7456,45.7456,7900.0
2010-12-15 10:55:00,58.02,58.03,57.98,57.98,42400.0,45.7456,45.7534,45.714,45.714,42400.0
2010-12-15 11:00:00,57.99,58.03,57.98,58.02,39800.0,45.7219,45.7534,45.714,45.7456,39800.0
2010-12-15 11:05:00,58.02,58.03,57.99,58.01,20900.0,45.7456,45.7534,45.7219,45.7377,20900.0
2010-12-15 11:10:00,58.0,58.02,57.94,57.95,22800.0,45.7298,45.7456,45.6825,45.6904,22800.0
2010-12-15 11:15:00,57.95,57.95,57.91,57.95,18900.0,45.6904,45.6904,45.6588,45.6904,18900.0
2010-12-15 11:20:00,57.96,57.96,57.92,57.94,25700.0,45.6983,45.6983,45.6667,45.6825,25700.0
2010-12-15 11:25:00,57.93,57.97,57.92,57.96,6200.0,45.6746,45.7061,45.6667,45.6983,6200.0
2010-12-15 11:30:00,57.97,57.97,57.95,57.95,13100.0,45.7061,45.7061,45.6904,45.6904,13100.0
2010-12-15 11:35:00,57.95,57.95,57.93,57.94,7000.0,45.6904,45.6904,45.6746,45.6825,7000.0
2010-12-15 11:40:00,57.93,57.94,57.9,57.92,9300.0,45.6746,45.6825,45.6509,45.6667,9300.0
2010-12-15 11:45:00,57.9,57.93,57.9,57.93,9600.0,45.6509,45.6746,45.6509,45.6746,9600.0
2010-12-15 11:50:00,57.92,57.95,57.9,57.94,16900.0,45.6667,45.6904,45.6509,45.6825,16900.0
2010-12-15 11:55:00,57.95,57.95,57.93,57.94,15700.0,45.6904,45.6904,45.6746,45.6825,15700.0
2010-12-15 12:00:00,57.94,57.96,57.93,57.93,19200.0,45.6825,45.6983,45.6746,45.6746,19200.0
2010-12-15 12:05:00,57.94,57.95,57.92,57.92,10300.0,45.6825,45.6904,45.6667,45.6667,10300.0
2010-12-15 12:10:00,57.91,57.94,57.9,57.9,8900.0,45.6588,45.6825,45.6509,45.6509,8900.0
2010-12-15 12:15:00,57.9,57.94,57.9,57.9,15100.0,45.6509,45.6825,45.6509,45.6509,15100.0
2010-12-15 12:20:00,57.91,57.91,57.88,57.91,9100.0,45.6588,45.6588,45.6352,45.6588,9100.0
2010-12-15 12:25:00,57.91,57.92,57.89,57.91,3700.0,45.6588,45.6667,45.6431,45.6588,3700.0
2010-12-15 12:30:00,57.91,57.91,57.85,57.86,46300.0,45.6588,45.6588,45.6115,45.6194,46300.0
2010-12-15 12:35:00,57.86,57.86,57.84,57.85,13800.0,45.6194,45.6194,45.6036,45.6115,13800.0
2010-12-15 12:40:00,57.84,57.85,57.83,57.83,10000.0,45.6036,45.6115,45.5958,45.5958,10000.0
2010-12-15 12:45:00,57.83,57.84,57.79,57.82,57000.0,45.5958,45.6036,45.5642,45.5879,57000.0
2010-12-15 12:50:00,57.81,57.82,57.77,57.78,46100.0,45.58,45.5879,45.5484,45.5563,46100.0
2010-12-15 12:55:00,57.77,57.83,57.77,57.83,8500.0,45.5484,45.5958,45.5484,45.5958,8500.0
2010-12-15 13:00:00,57.83,57.83,57.79,57.79,13800.0,45.5958,45.5958,45.5642,45.5642,13800.0
2010-12-15 13:05:00,57.8,57.8,57.74,57.79,48600.0,45.5721,45.5721,45.5248,45.5642,48600.0
2010-12-15 13:10:00,57.78,57.8,57.76,57.76,24600.0,45.5563,45.5721,45.5406,45.5406,24600.0
2010-12-15 13:15:00,57.76,57.78,57.73,57.76,18600.0,45.5406,45.5563,45.5169,45.5406,18600.0
2010-12-15 13:20:00,57.76,57.76,57.65,57.65,88100.0,45.5406,45.5406,45.4538,45.4538,88100.0
2010-12-15 13:25:00,57.65,57.66,57.62,57.64,69700.0,45.4538,45.4617,45.4302,45.446,69700.0
2010-12-15 13:30:00,57.65,57.66,57.63,57.65,29000.0,45.4538,45.4617,45.4381,45.4538,29000.0
2010-12-15 13:35:00,57.65,57.66,57.6,57.62,39200.0,45.4538,45.4617,45.4144,45.4302,39200.0
2010-12-15 13:40:00,57.62,57.62,57.61,57.61,3700.0,45.4302,45.4302,45.4223,45.4223,3700.0
2010-12-15 13:45:00,57.61,57.65,57.61,57.65,19600.0,45.4223,45.4538,45.4223,45.4538,19600.0
2010-12-15 13:50:00,57.64,57.64,57.63,57.64,2400.0,45.446,45.446,45.4381,45.446,2400.0
2010-12-15 13:55:00,57.64,57.65,57.63,57.64,5600.0,45.446,45.4538,45.4381,45.446,5600.0
2010-12-15 14:00:00,57.64,57.67,57.64,57.65,27200.0,45.446,45.4696,45.446,45.4538,27200.0
2010-12-15 14:05:00,57.65,57.65,57.63,57.63,13300.0,45.4538,45.4538,45.4381,45.4381,13300.0
2010-12-15 14:10:00,57.63,57.63,57.6,57.62,8300.0,45.4381,45.4381,45.4144,45.4302,8300.0
2010-12-15 14:15:00,57.62,57.64,57.61,57.62,9900.0,45.4302,45.446,45.4223,45.4302,9900.0
2010-12-15 14:20:00,57.62,57.62,57.56,57.57,20300.0,45.4302,45.4302,45.3829,45.3908,20300.0
2010-12-15 14:25:00,57.56,57.56,57.49,57.49,55200.0,45.3829,45.3829,45.3277,45.3277,55200.0
2010-12-15 14:30:00,57.5,57.5,57.43,57.48,35600.0,45.3356,45.3356,45.2804,45.3198,35600.0
2010-12-15 14:35:00,57.49,57.5,57.47,57.47,24900.0,45.3277,45.3356,45.3119,45.3119,24900.0
2010-12-15 14:40:00,57.46,57.47,57.43,57.44,34200.0,45.304,45.3119,45.2804,45.2883,34200.0
2010-12-15 14:45:00,57.44,57.47,57.43,57.46,66400.0,45.2883,45.3119,45.2804,45.304,66400.0
2010-12-15 14:50:00,57.46,57.46,57.4,57.41,25200.0,45.304,45.304,45.2567,45.2646,25200.0
2010-12-15 14:55:00,57.4,57.4,57.32,57.37,78100.0,45.2567,45.2567,45.1936,45.2331,78100.0
2010-12-15 15:00:00,57.37,57.43,57.36,57.43,28600.0,45.2331,45.2804,45.2252,45.2804,28600.0
2010-12-15 15:05:00,57.43,57.45,57.42,57.44,16700.0,45.2804,45.2961,45.2725,45.2883,16700.0
2010-12-15 15:10:00,57.43,57.45,57.42,57.44,14000.0,45.2804,45.2961,45.2725,45.2883,14000.0
2010-12-15 15:15:00,57.45,57.49,57.44,57.48,19100.0,45.2961,45.3277,45.2883,45.3198,19100.0
2010-12-15 15:20:00,57.49,57.56,57.47,57.56,16200.0,45.3277,45.3829,45.3119,45.3829,16200.0
2010-12-15 15:25:00,57.57,57.6,57.56,57.57,49700.0,45.3908,45.4144,45.3829,45.3908,49700.0
2010-12-15 15:30:00,57.56,57.59,57.54,57.59,34200.0,45.3829,45.4065,45.3671,45.4065,34200.0
2010-12-15 15:35:00,57.59,57.65,57.58,57.64,95100.0,45.4065,45.4538,45.3986,45.446,95100.0
2010-12-15 15:40:00,57.63,57.64,57.54,57.55,56500.0,45.4381,45.446,45.3671,45.375,56500.0
2010-12-15 15:45:00,57.54,57.54,57.47,57.51,43400.0,45.3671,45.3671,45.3119,45.3435,43400.0
2010-12-15 15:50:00,57.5,57.51,57.44,57.47,62300.0,45.3356,45.3435,45.2883,45.3119,62300.0
2010-12-15 15:55:00,57.47,57.57,57.45,57.55,134000.0,45.3119,45.3908,45.2961,45.375,134000.0
2010-12-16 09:30:00,57.58,57.81,57.45,57.48,130300.0,45.3986,45.58,45.2961,45.3198,130300.0
2010-12-16 09:35:00,57.48,57.55,57.48,57.52,44700.0,45.3198,45.375,45.3198,45.3513,44700.0
2010-12-16 09:40:00,57.51,57.56,57.51,57.54,77500.0,45.3435,45.3829,45.3435,45.3671,77500.0
2010-12-16 09:45:00,57.54,57.57,57.51,57.51,85400.0,45.3671,45.3908,45.3435,45.3435,85400.0
2010-12-16 09:50:00,57.51,57.51,57.44,57.45,40200.0,45.3435,45.3435,45.2883,45.2961,40200.0
2010-12-16 09:55:00,57.45,57.45,57.35,57.36,86100.0,45.2961,45.2961,45.2173,45.2252,86100.0
2010-12-16 10:00:00,57.37,57.43,57.32,57.37,140400.0,45.2331,45.2804,45.1936,45.2331,140400.0
2010-12-16 10:05:00,57.37,57.37,57.33,57.36,41400.0,45.2331,45.2331,45.2015,45.2252,41400.0
2010-12-16 10:10:00,57.36,57.36,57.3,57.35,36000.0,45.2252,45.2252,45.1779,45.2173,36000.0
2010-12-16 10:15:00,57.35,57.4,57.33,57.38,25100.0,45.2173,45.2567,45.2015,45.241,25100.0
2010-12-16 10:20:00,57.4,57.46,57.4,57.46,72100.0,45.2567,45.304,45.2567,45.304,72100.0
2010-12-16 10:25:00,57.45,57.46,57.42,57.42,30300.0,45.2961,45.304,45.2725,45.2725,30300.0
2010-12-16 10:30:00,57.41,57.44,57.38,57.38,22000.0,45.2646,45.2883,45.241,45.241,22000.0
2010-12-16 10:35:00,57.37,57.42,57.35,57.4,16900.0,45.2331,45.2725,45.2173,45.2567,16900.0
2010-12-16 10:40:00,57.41,57.45,57.41,57.45,8400.0,45.2646,45.2961,45.2646,45.2961,8400.0
2010-12-16 10:45:00,57.44,57.49,57.44,57.46,18100.0,45.2883,45.3277,45.2883,45.304,18100.0
2010-12-16 10:50:00,57.46,57.49,57.43,57.47,37900.0,45.304,45.3277,45.2804,45.3119,37900.0
2010-12-16 10:55:00,57.48,57.52,57.47,57.52,11100.0,45.3198,45.3513,45.3119,45.3513,11100.0
2010-12-16 11:00:00,57.52,57.58,57.51,57.54,34300.0,45.3513,45.3986,45.3435,45.3671,34300.0
2010-12-16 11:05:00,57.53,57.56,57.53,57.56,12700.0,45.3592,45.3829,45.3592,45.3829,12700.0
2010-12-16 11:10:00,57.56,57.67,57.56,57.62,34300.0,45.3829,45.4696,45.3829,45.4302,34300.0
2010-12-16 11:15:00,57.61,57.67,57.61,57.67,12100.0,45.4223,45.4696,45.4223,45.4696,12100.0
2010-12-16 11:20:00,57.67,57.68,57.64,57.65,10600.0,45.4696,45.4775,45.446,45.4538,10600.0
2010-12-16 11:25:00,57.65,57.65,57.62,57.63,29500.0,45.4538,45.4538,45.4302,45.4381,29500.0
2010-12-16 11:30:00,57.62,57.63,57.59,57.62,9600.0,45.4302,45.4381,45.4065,45.4302,9600.0
2010-12-16 11:35:00,57.62,57.63,57.6,57.6,8800.0,45.4302,45.4381,45.4144,45.4144,8800.0
2010-12-16 11:40:00,57.6,57.67,57.6,57.67,5600.0,45.4144,45.4696,45.4144,45.4696,5600.0
2010-12-16 11:45:00,57.67,57.68,57.63,57.63,6900.0,45.4696,45.4775,45.4381,45.4381,6900.0
2010-12-16 11:50:00,57.61,57.68,57.61,57.66,2800.0,45.4223,45.4775,45.4223,45.4617,2800.0
2010-12-16 11:55:00,57.65,57.69,57.65,57.66,17400.0,45.4538,45.4854,45.4538,45.4617,17400.0
2010-12-16 12:00:00,57.66,57.67,57.64,57.65,7700.0,45.4617,45.4696,45.446,45.4538,7700.0
2010-12-16 12:05:00,57.66,57.67,57.64,57.66,3200.0,45.4617,45.4696,45.446,45.4617,3200.0
2010-12-16 12:10:00,57.66,57.67,57.64,57.65,5300.0,45.4617,45.4696,45.446,45.4538,5300.0
2010-12-16 12:15:00,57.64,57.65,57.62,57.63,16600.0,45.446,45.4538,45.4302,45.4381,16600.0
2010-12-16 12:20:00,57.61,57.65,57.61,57.64,3200.0,45.4223,45.4538,45.4223,45.446,3200.0
2010-12-16 12:25:00,57.64,57.65,57.62,57.63,3000.0,45.446,45.4538,45.4302,45.4381,3000.0
2010-12-16 12:30:00,57.62,57.67,57.62,57.67,16800.0,45.4302,45.4696,45.4302,45.4696,16800.0
2010-12-16 12:35:00,57.66,57.66,57.64,57.66,5600.0,45.4617,45.4617,45.446,45.4617,5600.0
2010-12-16 12:40:00,57.66,57.7,57.65,57.69,13600.0,45.4617,45.4933,45.4538,45.4854,13600.0
2010-12-16 12:45:00,57.7,57.71,57.67,57.67,25400.0,45.4933,45.5011,45.4696,45.4696,25400.0
2010-12-16 12:50:00,57.67,57.72,57.67,57.72,13700.0,45.4696,45.509,45.4696,45.509,13700.0
2010-12-16 12:55:00,57.72,57.73,57.69,57.7,36300.0,45.509,45.5169,45.4854,45.4933,36300.0
2010-12-16 13:00:00,57.69,57.71,57.67,57.68,53500.0,45.4854,45.5011,45.4696,45.4775,53500.0
2010-12-16 13:05:00,57.68,57.69,57.65,57.65,29000.0,45.4775,45.4854,45.4538,45.4538,29000.0
2010-12-16 13:10:00,57.65,57.67,57.65,57.67,6100.0,45.4538,45.4696,45.4538,45.4696,6100.0
2010-12-16 13:15:00,57.65,57.66,57.65,57.66,4600.0,45.4538,45.4617,45.4538,45.4617,4600.0
2010-12-16 13:20:00,57.66,57.66,57.62,57.64,13000.0,45.4617,45.4617,45.4302,45.446,13000.0
2010-12-16 13:25:00,57.64,57.67,57.64,57.65,15000.0,45.446,45.4696,45.446,45.4538,15000.0
2010-12-16 13:30:00,57.63,57.63,57.59,57.59,6500.0,45.4381,45.4381,45.4065,45.4065,6500.0
2010-12-16 13:35:00,57.6,57.63,57.59,57.63,6000.0,45.4144,45.4381,45.4065,45.4381,6000.0
2010-12-16 13:40:00,57.64,57.68,57.64,57.67,9400.0,45.446,45.4775,45.446,45.4696,9400.0
2010-12-16 13:45:00,57.66,57.69,57.65,57.69,9900.0,45.4617,45.4854,45.4538,45.4854,9900.0
2010-12-16 13:50:00,57.68,57.71,57.68,57.71,9900.0,45.4775,45.5011,45.4775,45.5011,9900.0
2010-12-16 13:55:00,57.7,57.71,57.65,57.66,20100.0,45.4933,45.5011,45.4538,45.4617,20100.0
2010-12-16 14:00:00,57.67,57.7,57.65,57.7,12100.0,45.4696,45.4933,45.4538,45.4933,12100.0
2010-12-16 14:05:00,57.69,57.69,57.67,57.68,19100.0,45.4854,45.4854,45.4696,45.4775,19100.0
2010-12-16 14:10:00,57.68,57.68,57.66,57.68,5800.0,45.4775,45.4775,45.4617,45.4775,5800.0
2010-12-16 14:15:00,57.67,57.67,57.61,57.62,5900.0,45.4696,45.4696,45.4223,45.4302,5900.0
2010-12-16 14:20:00,57.6,57.61,57.59,57.6,11300.0,45.4144,45.4223,45.4065,45.4144,11300.0
2010-12-16 14:25:00,57.61,57.62,57.6,57.61,3200.0,45.4223,45.4302,45.4144,45.4223,3200.0
2010-12-16 14:30:00,57.6,57.6,57.57,57.57,8600.0,45.4144,45.4144,45.3908,45.3908,8600.0
2010-12-16 14:35:00,57.57,57.6,57.57,57.6,2200.0,45.3908,45.4144,45.3908,45.4144,2200.0
2010-12-16 14:40:00,57.59,57.61,57.57,57.6,20100.0,45.4065,45.4223,45.3908,45.4144,20100.0
2010-12-16 14:45:00,57.6,57.7,57.6,57.69,78000.0,45.4144,45.4933,45.4144,45.4854,78000.0
2010-12-16 14:50:00,57.68,57.72,57.67,57.71,93100.0,45.4775,45.509,45.4696,45.5011,93100.0
2010-12-16 14:55:00,57.71,57.72,57.67,57.71,99400.0,45.5011,45.509,45.4696,45.5011,99400.0
2010-12-16 15:00:00,57.71,57.82,57.71,57.79,104100.0,45.5011,45.5879,45.5011,45.5642,104100.0
2010-12-16 15:05:00,57.79,57.88,57.79,57.88,95900.0,45.5642,45.6352,45.5642,45.6352,95900.0
2010-12-16 15:10:00,57.88,57.93,57.87,57.92,90000.0,45.6352,45.6746,45.6273,45.6667,90000.0
2010-12-16 15:15:00,57.92,57.99,57.91,57.93,71700.0,45.6667,45.7219,45.6588,45.6746,71700.0
2010-12-16 15:20:00,57.94,57.94,57.88,57.89,103900.0,45.6825,45.6825,45.6352,45.6431,103900.0
2010-12-16 15:25:00,57.88,57.99,57.88,57.98,98800.0,45.6352,45.7219,45.6352,45.714,98800.0
2010-12-16 15:30:00,57.97,58.06,57.97,58.04,138000.0,45.7061,45.7771,45.7061,45.7613,138000.0
2010-12-16 15:35:00,58.04,58.08,58.0,58.08,115800.0,45.7613,45.7929,45.7298,45.7929,115800.0
2010-12-16 15:40:00,58.08,58.12,58.06,58.06,177300.0,45.7929,45.8244,45.7771,45.7771,177300.0
2010-12-16 15:45:00,58.06,58.13,58.02,58.12,165700.0,45.7771,45.8323,45.7456,45.8244,165700.0
2010-12-16 15:50:00,58.12,58.19,58.09,58.17,240900.0,45.8244,45.8796,45.8008,45.8638,240900.0
2010-12-16 15:55:00,58.16,58.22,58.11,58.21,360800.0,45.8559,45.9032,45.8165,45.8954,360800.0
2010-12-17 09:30:00,58.24,58.24,58.12,58.16,37900.0,45.919,45.919,45.8244,45.8559,37900.0
2010-12-17 09:35:00,58.15,58.15,58.09,58.14,48100.0,45.8481,45.8481,45.8008,45.8402,48100.0
2010-12-17 09:40:00,58.14,58.14,57.99,57.99,88400.0,45.8402,45.8402,45.7219,45.7219,88400.0
2010-12-17 09:45:00,58.0,58.04,58.0,58.04,43300.0,45.7298,45.7613,45.7298,45.7613,43300.0
2010-12-17 09:50:00,58.03,58.04,58.0,58.01,50300.0,45.7534,45.7613,45.7298,45.7377,50300.0
2010-12-17 09:55:00,58.0,58.04,57.98,58.04,24300.0,45.7298,45.7613,45.714,45.7613,24300.0
2010-12-17 10:00:00,58.04,58.05,57.95,57.95,28400.0,45.7613,45.7692,45.6904,45.6904,28400.0
2010-12-17 10:05:00,57.95,57.99,57.95,57.97,38500.0,45.6904,45.7219,45.6904,45.7061,38500.0
2010-12-17 10:10:00,57.97,58.0,57.94,57.99,53400.0,45.7061,45.7298,45.6825,45.7219,53400.0
2010-12-17 10:15:00,57.99,58.01,57.95,58.01,14400.0,45.7219,45.7377,45.6904,45.7377,14400.0
2010-12-17 10:20:00,58.02,58.05,58.02,58.04,17700.0,45.7456,45.7692,45.7456,45.7613,17700.0
2010-12-17 10:25:00,58.04,58.04,58.02,58.04,14400.0,45.7613,45.7613,45.7456,45.7613,14400.0
2010-12-17 10:30:00,58.04,58.05,58.04,58.05,6800.0,45.7613,45.7692,45.7613,45.7692,6800.0
2010-12-17 10:35:00,58.04,58.04,57.91,57.92,78000.0,45.7613,45.7613,45.6588,45.6667,78000.0
2010-12-17 10:40:00,57.92,57.92,57.89,57.89,24100.0,45.6667,45.6667,45.6431,45.6431,24100.0
2010-12-17 10:45:00,57.87,57.88,57.81,57.85,73800.0,45.6273,45.6352,45.58,45.6115,73800.0
2010-12-17 10:50:00,57.85,57.9,57.85,57.89,10200.0,45.6115,45.6509,45.6115,45.6431,10200.0
2010-12-17 10:55:00,57.89,57.92,57.88,57.91,33400.0,45.6431,45.6667,45.6352,45.6588,33400.0
2010-12-17 11:00:00,57.92,57.92,57.87,57.89,7900.0,45.6667,45.6667,45.6273,45.6431,7900.0
2010-12-17 11:05:00,57.9,57.91,57.89,57.91,9300.0,45.6509,45.6588,45.6431,45.6588,9300.0
2010-12-17 11:10:00,57.91,57.94,57.91,57.94,12200.0,45.6588,45.6825,45.6588,45.6825,12200.0
2010-12-17 11:15:00,57.94,57.95,57.9,57.92,11200.0,45.6825,45.6904,45.6509,45.6667,11200.0
2010-12-17 11:20:00,57.91,57.94,57.91,57.91,15300.0,45.6588,45.6825,45.6588,45.6588,15300.0
2010-12-17 11:25:00,57.92,57.97,57.91,57.93,20800.0,45.6667,45.7061,45.6588,45.6746,20800.0
2010-12-17 11:30:00,57.93,57.95,57.93,57.94,12300.0,45.6746,45.6904,45.6746,45.6825,12300.0
2010-12-17 11:35:00,57.94,58.01,57.94,58.01,14800.0,45.6825,45.7377,45.6825,45.7377,14800.0
2010-12-17 11:40:00,58.01,58.03,58.0,58.03,15000.0,45.7377,45.7534,45.7298,45.7534,15000.0
2010-12-17 11:45:00,58.03,58.04,57.99,58.01,55900.0,45.7534,45.7613,45.7219,45.7377,55900.0
2010-12-17 11:50:00,58.0,58.01,57.98,57.98,7300.0,45.7298,45.7377,45.714,45.714,7300.0
2010-12-17 11:55:00,57.98,57.98,57.95,57.96,3700.0,45.714,45.714,45.6904,45.6983,3700.0
2010-12-17 12:00:00,57.95,57.98,57.94,57.96,26100.0,45.6904,45.714,45.6825,45.6983,26100.0
2010-12-17 12:05:00,57.98,57.98,57.94,57.94,5600.0,45.714,45.714,45.6825,45.6825,5600.0
2010-12-17 12:10:00,57.94,57.98,57.94,57.97,9100.0,45.6825,45.714,45.6825,45.7061,9100.0
2010-12-17 12:15:00,57.98,57.99,57.97,57.97,8600.0,45.714,45.7219,45.7061,45.7061,8600.0
2010-12-17 12:20:00,57.98,57.99,57.97,57.97,14000.0,45.714,45.7219,45.7061,45.7061,14000.0
2010-12-17 12:25:00,57.96,57.98,57.96,57.98,2100.0,45.6983,45.714,45.6983,45.714,2100.0
2010-12-17 12:30:00,57.98,58.01,57.97,58.0,14800.0,45.714,45.7377,45.7061,45.7298,14800.0
2010-12-17 12:35:00,58.01,58.01,58.0,58.01,7000.0,45.7377,45.7377,45.7298,45.7377,7000.0
2010-12-17 12:40:00,58.01,58.02,58.0,58.01,5000.0,45.7377,45.7456,45.7298,45.7377,5000.0
2010-12-17 12:45:00,58.01,58.01,57.99,58.0,7200.0,45.7377,45.7377,45.7219,45.7298,7200.0
2010-12-17 12:50:00,58.01,58.02,58.0,58.01,3400.0,45.7377,45.7456,45.7298,45.7377,3400.0
2010-12-17 12:55:00,58.01,58.04,58.0,58.03,3600.0,45.7377,45.7613,45.7298,45.7534,3600.0
2010-12-17 13:00:00,58.04,58.06,58.03,58.06,15900.0,45.7613,45.7771,45.7534,45.7771,15900.0
2010-12-17 13:05:00,58.05,58.06,58.04,58.05,11500.0,45.7692,45.7771,45.7613,45.7692,11500.0
2010-12-17 13:10:00,58.06,58.08,58.05,58.08,7100.0,45.7771,45.7929,45.7692,45.7929,7100.0
2010-12-17 13:15:00,58.08,58.09,58.07,58.07,20000.0,45.7929,45.8008,45.785,45.785,20000.0
2010-12-17 13:20:00,58.07,58.07,58.04,58.05,14800.0,45.785,45.785,45.7613,45.7692,14800.0
2010-12-17 13:25:00,58.06,58.06,58.05,58.06,3500.0,45.7771,45.7771,45.7692,45.7771,3500.0
2010-12-17 13:30:00,58.06,58.06,58.03,58.04,10000.0,45.7771,45.7771,45.7534,45.7613,10000.0
2010-12-17 13:35:00,58.05,58.06,58.04,58.05,7300.0,45.7692,45.7771,45.7613,45.7692,7300.0
2010-12-17 13:40:00,58.06,58.07,58.05,58.07,6600.0,45.7771,45.785,45.7692,45.785,6600.0
2010-12-17 13:45:00,58.07,58.09,58.06,58.09,8600.0,45.785,45.8008,45.7771,45.8008,8600.0
2010-12-17 13:50:00,58.09,58.09,58.07,58.07,17100.0,45.8008,45.8008,45.785,45.785,17100.0
2010-12-17 13:55:00,58.07,58.08,58.05,58.06,7900.0,45.785,45.7929,45.7692,45.7771,7900.0
2010-12-17 14:00:00,58.06,58.06,58.04,58.05,13200.0,45.7771,45.7771,45.7613,45.7692,13200.0
2010-12-17 14:05:00,58.05,58.05,58.04,58.05,3700.0,45.7692,45.7692,45.7613,45.7692,3700.0
2010-12-17 14:10:00,58.05,58.05,58.04,58.04,4700.0,45.7692,45.7692,45.7613,45.7613,4700.0
2010-12-17 14:15:00,58.05,58.1,58.04,58.1,10600.0,45.7692,45.8086,45.7613,45.8086,10600.0
2010-12-17 14:20:00,58.09,58.12,58.09,58.12,3100.0,45.8008,45.8244,45.8008,45.8244,3100.0
2010-12-17 14:25:00,58.12,58.13,58.1,58.1,11000.0,45.8244,45.8323,45.8086,45.8086,11000.0
2010-12-17 14:30:00,58.1,58.12,58.09,58.11,18100.0,45.8086,45.8244,45.8008,45.8165,18100.0
2010-12-17 14:35:00,58.11,58.14,58.11,58.11,10000.0,45.8165,45.8402,45.8165,45.8165,10000.0
2010-12-17 14:40:00,58.11,58.13,58.1,58.13,18900.0,45.8165,45.8323,45.8086,45.8323,18900.0
2010-12-17 14:45:00,58.13,58.15,58.12,58.14,8200.0,45.8323,45.8481,45.8244,45.8402,8200.0
2010-12-17 14:50:00,58.14,58.15,58.12,58.13,2900.0,45.8402,45.8481,45.8244,45.8323,2900.0
2010-12-17 14:55:00,58.13,58.15,58.12,58.15,8800.0,45.8323,45.8481,45.8244,45.8481,8800.0
2010-12-17 15:00:00,58.15,58.16,58.13,58.13,17900.0,45.8481,45.8559,45.8323,45.8323,17900.0
2010-12-17 15:05:00,58.13,58.13,58.11,58.11,15400.0,45.8323,45.8323,45.8165,45.8165,15400.0
2010-12-17 15:10:00,58.1,58.12,58.08,58.12,22800.0,45.8086,45.8244,45.7929,45.8244,22800.0
2010-12-17 15:15:00,58.12,58.14,58.1,58.14,23200.0,45.8244,45.8402,45.8086,45.8402,23200.0
2010-12-17 15:20:00,58.14,58.15,58.12,58.15,24900.0,45.8402,45.8481,45.8244,45.8481,24900.0
2010-12-17 15:25:00,58.15,58.15,58.14,58.15,12200.0,45.8481,45.8481,45.8402,45.8481,12200.0
2010-12-17 15:30:00,58.15,58.15,58.1,58.1,29800.0,45.8481,45.8481,45.8086,45.8086,29800.0
2010-12-17 15:35:00,58.1,58.12,58.08,58.08,20900.0,45.8086,45.8244,45.7929,45.7929,20900.0
2010-12-17 15:40:00,58.08,58.13,58.07,58.13,18300.0,45.7929,45.8323,45.785,45.8323,18300.0
2010-12-17 15:45:00,58.13,58.15,58.13,58.13,22800.0,45.8323,45.8481,45.8323,45.8323,22800.0
2010-12-17 15:50:00,58.14,58.14,58.12,58.12,67000.0,45.8402,45.8402,45.8244,45.8244,67000.0
2010-12-17 15:55:00,58.12,58.14,58.07,58.1,111000.0,45.8244,45.8402,45.785,45.8086,111000.0
2010-12-20 09:30:00,58.42,58.57,58.42,58.47,131300.0,46.0609,46.1792,46.0609,46.1004,131300.0
2010-12-20 09:35:00,58.48,58.5,58.46,58.47,84200.0,46.1082,46.124,46.0925,46.1004,84200.0
2010-12-20 09:40:00,58.47,58.49,58.42,58.43,61900.0,46.1004,46.1161,46.0609,46.0688,61900.0
2010-12-20 09:45:00,58.42,58.47,58.35,58.44,220300.0,46.0609,46.1004,46.0057,46.0767,220300.0
2010-12-20 09:50:00,58.44,58.46,58.44,58.46,23300.0,46.0767,46.0925,46.0767,46.0925,23300.0
2010-12-20 09:55:00,58.46,58.49,58.46,58.46,42100.0,46.0925,46.1161,46.0925,46.0925,42100.0
2010-12-20 10:00:00,58.47,58.48,58.43,58.43,78600.0,46.1004,46.1082,46.0688,46.0688,78600.0
2010-12-20 10:05:00,58.43,58.44,58.36,58.4,140900.0,46.0688,46.0767,46.0136,46.0452,140900.0
2010-12-20 10:10:00,58.4,58.4,58.28,58.3,174200.0,46.0452,46.0452,45.9506,45.9663,174200.0
2010-12-20 10:15:00,58.29,58.31,58.28,58.29,46200.0,45.9584,45.9742,45.9506,45.9584,46200.0
2010-12-20 10:20:00,58.29,58.29,58.27,58.28,39700.0,45.9584,45.9584,45.9427,45.9506,39700.0
2010-12-20 10:25:00,58.29,58.3,58.24,58.26,30900.0,45.9584,45.9663,45.919,45.9348,30900.0
2010-12-20 10:30:00,58.27,58.28,58.24,58.26,37400.0,45.9427,45.9506,45.919,45.9348,37400.0
2010-12-20 10:35:00,58.27,58.27,58.22,58.25,46600.0,45.9427,45.9427,45.9032,45.9269,46600.0
2010-12-20 10:40:00,58.24,58.25,58.22,58.23,66500.0,45.919,45.9269,45.9032,45.9111,66500.0
2010-12-20 10:45:00,58.24,58.28,58.23,58.25,29500.0,45.919,45.9506,45.9111,45.9269,29500.0
2010-12-20 10:50:00,58.25,58.25,58.23,58.24,20700.0,45.9269,45.9269,45.9111,45.919,20700.0
2010-12-20 10:55:00,58.24,58.26,58.23,58.24,36000.0,45.919,45.9348,45.9111,45.919,36000.0
2010-12-20 11:00:00,58.22,58.28,58.22,58.25,26400.0,45.9032,45.9506,45.9032,45.9269,26400.0
2010-12-20 11:05:00,58.25,58.26,58.24,58.24,19900.0,45.9269,45.9348,45.919,45.919,19900.0
2010-12-20 11:10:00,58.25,58.3,58.24,58.3,50000.0,45.9269,45.9663,45.919,45.9663,50000.0
2010-12-20 11:15:00,58.31,58.34,58.3,58.33,28500.0,45.9742,45.9979,45.9663,45.99,28500.0
2010-12-20 11:20:00,58.34,58.34,58.27,58.27,47300.0,45.9979,45.9979,45.9427,45.9427,47300.0
2010-12-20 11:25:00,58.27,58.34,58.27,58.34,19700.0,45.9427,45.9979,45.9427,45.9979,19700.0
2010-12-20 11:30:00,58.33,58.39,58.31,58.37,13100.0,45.99,46.0373,45.9742,46.0215,13100.0
2010-12-20 11:35:00,58.38,58.4,58.37,58.4,46500.0,46.0294,46.0452,46.0215,46.0452,46500.0
2010-12-20 11:40:00,58.41,58.42,58.39,58.41,29700.0,46.0531,46.0609,46.0373,46.0531,29700.0
2010-12-20 11:45:00,58.4,58.44,58.4,58.44,31100.0,46.0452,46.0767,46.0452,46.0767,31100.0
2010-12-20 11:50:00,58.44,58.46,58.43,58.46,30000.0,46.0767,46.0925,46.0688,46.0925,30000.0
2010-12-20 11:55:00,58.46,58.46,58.44,58.45,4900.0,46.0925,46.0925,46.0767,46.0846,4900.0
2010-12-20 12:00:00,58.45,58.45,58.43,58.44,25500.0,46.0846,46.0846,46.0688,46.0767,25500.0
2010-12-20 12:05:00,58.44,58.46,58.43,58.45,31900.0,46.0767,46.0925,46.0688,46.0846,31900.0
2010-12-20 12:10:00,58.45,58.47,58.44,58.45,26400.0,46.0846,46.1004,46.0767,46.0846,26400.0
2010-12-20 12:15:00,58.46,58.51,58.46,58.5,29400.0,46.0925,46.1319,46.0925,46.124,29400.0
2010-12-20 12:20:00,58.5,58.5,58.46,58.49,43400.0,46.124,46.124,46.0925,46.1161,43400.0
2010-12-20 12:25:00,58.49,58.49,58.47,58.48,52200.0,46.1161,46.1161,46.1004,46.1082,52200.0
2010-12-20 12:30:00,58.48,58.49,58.45,58.45,42700.0,46.1082,46.1161,46.0846,46.0846,42700.0
2010-12-20 12:35:00,58.45,58.48,58.44,58.47,35300.0,46.0846,46.1082,46.0767,46.1004,35300.0
2010-12-20 12:40:00,58.46,58.48,58.43,58.46,31600.0,46.0925,46.1082,46.0688,46.0925,31600.0
2010-12-20 12:45:00,58.45,58.51,58.44,58.5,47300.0,46.0846,46.1319,46.0767,46.124,47300.0
2010-12-20 12:50:00,58.5,58.51,58.48,58.5,35500.0,46.124,46.1319,46.1082,46.124,35500.0
2010-12-20 12:55:00,58.5,58.53,58.49,58.53,14800.0,46.124,46.1477,46.1161,46.1477,14800.0
2010-12-20 13:00:00,58.53,58.54,58.51,58.52,30900.0,46.1477,46.1556,46.1319,46.1398,30900.0
2010-12-20 13:05:00,58.51,58.52,58.5,58.51,14100.0,46.1319,46.1398,46.124,46.1319,14100.0
2010-12-20 13:10:00,58.5,58.5,58.49,58.5,5400.0,46.124,46.124,46.1161,46.124,5400.0
2010-12-20 13:15:00,58.5,58.5,58.48,58.5,22700.0,46.124,46.124,46.1082,46.124,22700.0
2010-12-20 13:20:00,58.49,58.5,58.48,58.49,24700.0,46.1161,46.124,46.1082,46.1161,24700.0
2010-12-20 13:25:00,58.49,58.5,58.49,58.49,11600.0,46.1161,46.124,46.1161,46.1161,11600.0
2010-12-20 13:30:00,58.49,58.49,58.49,58.49,4000.0,46.1161,46.1161,46.1161,46.1161,4000.0
2010-12-20 13:35:00,58.49,58.49,58.48,58.49,5400.0,46.1161,46.1161,46.1082,46.1161,5400.0
2010-12-20 13:40:00,58.49,58.51,58.49,58.51,9100.0,46.1161,46.1319,46.1161,46.1319,9100.0
2010-12-20 13:45:00,58.51,58.52,58.51,58.52,6800.0,46.1319,46.1398,46.1319,46.1398,6800.0
2010-12-20 13:50:00,58.52,58.52,58.51,58.52,7800.0,46.1398,46.1398,46.1319,46.1398,7800.0
2010-12-20 13:55:00,58.52,58.53,58.51,58.52,8800.0,46.1398,46.1477,46.1319,46.1398,8800.0
2010-12-20 14:00:00,58.52,58.54,58.51,58.53,25500.0,46.1398,46.1556,46.1319,46.1477,25500.0
2010-12-20 14:05:00,58.53,58.57,58.51,58.57,38800.0,46.1477,46.1792,46.1319,46.1792,38800.0
2010-12-20 14:10:00,58.56,58.59,58.55,58.56,66900.0,46.1713,46.195,46.1634,46.1713,66900.0
2010-12-20 14:15:00,58.55,58.56,58.53,58.55,24300.0,46.1634,46.1713,46.1477,46.1634,24300.0
2010-12-20 14:20:00,58.54,58.56,58.54,58.55,38500.0,46.1556,46.1713,46.1556,46.1634,38500.0
2010-12-20 14:25:00,58.54,58.54,58.5,58.51,28900.0,46.1556,46.1556,46.124,46.1319,28900.0
2010-12-20 14:30:00,58.5,58.53,58.5,58.51,27300.0,46.124,46.1477,46.124,46.1319,27300.0
2010-12-20 14:35:00,58.49,58.5,58.48,58.49,19600.0,46.1161,46.124,46.1082,46.1161,19600.0
2010-12-20 14:40:00,58.49,58.49,58.45,58.47,41700.0,46.1161,46.1161,46.0846,46.1004,41700.0
2010-12-20 14:45:00,58.47,58.5,58.47,58.48,25700.0,46.1004,46.124,46.1004,46.1082,25700.0
2010-12-20 14:50:00,58.48,58.48,58.45,58.46,30200.0,46.1082,46.1082,46.0846,46.0925,30200.0
2010-12-20 14:55:00,58.46,58.47,58.44,58.45,35000.0,46.0925,46.1004,46.0767,46.0846,35000.0
2010-12-20 15:00:00,58.44,58.45,58.43,58.44,31100.0,46.0767,46.0846,46.0688,46.0767,31100.0
2010-12-20 15:05:00,58.43,58.43,58.37,58.4,50000.0,46.0688,46.0688,46.0215,46.0452,50000.0
2010-12-20 15:10:00,58.4,58.43,58.38,58.43,17600.0,46.0452,46.0688,46.0294,46.0688,17600.0
2010-12-20 15:15:00,58.43,58.45,58.43,58.45,17600.0,46.0688,46.0846,46.0688,46.0846,17600.0
2010-12-20 15:20:00,58.45,58.51,58.45,58.51,22200.0,46.0846,46.1319,46.0846,46.1319,22200.0
2010-12-20 15:25:00,58.51,58.56,58.51,58.52,43600.0,46.1319,46.1713,46.1319,46.1398,43600.0
2010-12-20 15:30:00,58.52,58.54,58.52,58.54,14000.0,46.1398,46.1556,46.1398,46.1556,14000.0
2010-12-20 15:35:00,58.54,58.87,58.54,58.55,70900.0,46.1556,46.4157,46.1556,46.1634,70900.0
2010-12-20 15:40:00,58.55,58.6,58.52,58.59,102200.0,46.1634,46.2029,46.1398,46.195,102200.0
2010-12-20 15:45:00,58.59,58.6,58.56,58.58,75500.0,46.195,46.2029,46.1713,46.1871,75500.0
2010-12-20 15:50:00,58.58,58.59,58.56,58.57,76700.0,46.1871,46.195,46.1713,46.1792,76700.0
2010-12-20 15:55:00,58.58,58.58,58.46,58.46,463300.0,46.1871,46.1871,46.0925,46.0925,463300.0
2010-12-21 09:30:00,58.69,58.74,58.67,58.67,146600.0,46.4073,46.4468,46.3915,46.3915,146600.0
2010-12-21 09:35:00,58.67,58.7,58.67,58.7,38100.0,46.3915,46.4152,46.3915,46.4152,38100.0
2010-12-21 09:40:00,58.71,58.74,58.68,58.72,56700.0,46.4231,46.4468,46.3994,46.431,56700.0
2010-12-21 09:45:00,58.71,58.73,58.68,58.72,30900.0,46.4231,46.4389,46.3994,46.431,30900.0
2010-12-21 09:50:00,58.72,58.78,58.71,58.72,82300.0,46.431,46.4784,46.4231,46.431,82300.0
2010-12-21 09:55:00,58.72,58.74,58.71,58.73,62900.0,46.431,46.4468,46.4231,46.4389,62900.0
2010-12-21 10:00:00,58.73,58.76,58.71,58.74,23700.0,46.4389,46.4626,46.4231,46.4468,23700.0
2010-12-21 10:05:00,58.73,58.78,58.7,58.76,51600.0,46.4389,46.4784,46.4152,46.4626,51600.0
2010-12-21 10:10:00,58.76,58.76,58.71,58.71,44800.0,46.4626,46.4626,46.4231,46.4231,44800.0
2010-12-21 10:15:00,58.71,58.75,58.71,58.75,25200.0,46.4231,46.4547,46.4231,46.4547,25200.0
2010-12-21 10:20:00,58.76,58.79,58.73,58.73,66300.0,46.4626,46.4864,46.4389,46.4389,66300.0
2010-12-21 10:25:00,58.73,58.76,58.72,58.74,21200.0,46.4389,46.4626,46.431,46.4468,21200.0
2010-12-21 10:30:00,58.74,58.77,58.73,58.76,31400.0,46.4468,46.4705,46.4389,46.4626,31400.0
2010-12-21 10:35:00,58.76,58.77,58.73,58.73,16100.0,46.4626,46.4705,46.4389,46.4389,16100.0
2010-12-21 10:40:00,58.73,58.77,58.73,58.77,18900.0,46.4389,46.4705,46.4389,46.4705,18900.0
2010-12-21 10:45:00,58.78,58.78,58.74,58.75,13600.0,46.4784,46.4784,46.4468,46.4547,13600.0
2010-12-21 10:50:00,58.75,58.77,58.75,58.77,4000.0,46.4547,46.4705,46.4547,46.4705,4000.0
2010-12-21 10:55:00,58.76,58.77,58.75,58.75,3500.0,46.4626,46.4705,46.4547,46.4547,3500.0
2010-12-21 11:00:00,58.76,58.76,58.75,58.75,5800.0,46.4626,46.4626,46.4547,46.4547,5800.0
2010-12-21 11:05:00,58.75,58.77,58.75,58.77,11000.0,46.4547,46.4705,46.4547,46.4705,11000.0
2010-12-21 11:10:00,58.76,58.76,58.74,58.75,12900.0,46.4626,46.4626,46.4468,46.4547,12900.0
2010-12-21 11:15:00,58.74,58.75,58.74,58.74,29900.0,46.4468,46.4547,46.4468,46.4468,29900.0
2010-12-21 11:20:00,58.75,58.75,58.74,58.75,10100.0,46.4547,46.4547,46.4468,46.4547,10100.0
2010-12-21 11:25:00,58.74,58.76,58.74,58.76,28800.0,46.4468,46.4626,46.4468,46.4626,28800.0
2010-12-21 11:30:00,58.77,58.77,58.74,58.75,38500.0,46.4705,46.4705,46.4468,46.4547,38500.0
2010-12-21 11:35:00,58.76,58.77,58.75,58.77,37900.0,46.4626,46.4705,46.4547,46.4705,37900.0
2010-12-21 11:40:00,58.77,58.77,58.76,58.77,7500.0,46.4705,46.4705,46.4626,46.4705,7500.0
2010-12-21 11:45:00,58.77,58.77,58.76,58.77,6100.0,46.4705,46.4705,46.4626,46.4705,6100.0
2010-12-21 11:50:00,58.77,58.77,58.76,58.76,8500.0,46.4705,46.4705,46.4626,46.4626,8500.0
2010-12-21 11:55:00,58.77,58.78,58.76,58.77,8900.0,46.4705,46.4784,46.4626,46.4705,8900.0
2010-12-21 12:00:00,58.77,58.81,58.77,58.8,15800.0,46.4705,46.5022,46.4705,46.4943,15800.0
2010-12-21 12:05:00,58.79,58.8,58.79,58.79,6500.0,46.4864,46.4943,46.4864,46.4864,6500.0
2010-12-21 12:10:00,58.8,58.83,58.8,58.8,11500.0,46.4943,46.518,46.4943,46.4943,11500.0
2010-12-21 12:15:00,58.81,58.84,58.81,58.84,5800.0,46.5022,46.5259,46.5022,46.5259,5800.0
2010-12-21 12:20:00,58.84,58.86,58.84,58.86,20100.0,46.5259,46.5417,46.5259,46.5417,20100.0
2010-12-21 12:25:00,58.85,58.87,58.85,58.87,28600.0,46.5338,46.5496,46.5338,46.5496,28600.0
2010-12-21 12:30:00,58.88,58.88,58.87,58.87,20500.0,46.5575,46.5575,46.5496,46.5496,20500.0
2010-12-21 12:35:00,58.87,58.87,58.86,58.87,9700.0,46.5496,46.5496,46.5417,46.5496,9700.0
2010-12-21 12:40:00,58.87,58.87,58.87,58.87,3800.0,46.5496,46.5496,46.5496,46.5496,3800.0
2010-12-21 12:45:00,58.87,58.89,58.87,58.88,18500.0,46.5496,46.5654,46.5496,46.5575,18500.0
2010-12-21 12:50:00,58.88,58.88,58.85,58.86,68600.0,46.5575,46.5575,46.5338,46.5417,68600.0
2010-12-21 12:55:00,58.87,58.88,58.86,58.88,22100.0,46.5496,46.5575,46.5417,46.5575,22100.0
2010-12-21 13:00:00,58.88,58.88,58.85,58.85,26300.0,46.5575,46.5575,46.5338,46.5338,26300.0
2010-12-21 13:05:00,58.85,58.86,58.85,58.85,4200.0,46.5338,46.5417,46.5338,46.5338,4200.0
2010-12-21 13:10:00,58.85,58.86,58.83,58.85,9700.0,46.5338,46.5417,46.518,46.5338,9700.0
2010-12-21 13:15:00,58.84,58.85,58.84,58.84,3300.0,46.5259,46.5338,46.5259,46.5259,3300.0
2010-12-21 13:20:00,58.84,58.85,58.8,58.8,19800.0,46.5259,46.5338,46.4943,46.4943,19800.0
2010-12-21 13:25:00,58.81,58.81,58.79,58.8,3200.0,46.5022,46.5022,46.4864,46.4943,3200.0
2010-12-21 13:30:00,58.79,58.8,58.79,58.79,5100.0,46.4864,46.4943,46.4864,46.4864,5100.0
2010-12-21 13:35:00,58.8,58.8,58.78,58.78,7600.0,46.4943,46.4943,46.4784,46.4784,7600.0
2010-12-21 13:40:00,58.78,58.79,58.78,58.79,3500.0,46.4784,46.4864,46.4784,46.4864,3500.0
2010-12-21 13:45:00,58.8,58.8,58.77,58.78,8300.0,46.4943,46.4943,46.4705,46.4784,8300.0
2010-12-21 13:50:00,58.78,58.81,58.78,58.79,2400.0,46.4784,46.5022,46.4784,46.4864,2400.0
2010-12-21 13:55:00,58.8,58.8,58.79,58.8,1200.0,46.4943,46.4943,46.4864,46.4943,1200.0
2010-12-21 14:00:00,58.79,58.81,58.79,58.81,11800.0,46.4864,46.5022,46.4864,46.5022,11800.0
2010-12-21 14:05:00,58.81,58.81,58.79,58.8,12300.0,46.5022,46.5022,46.4864,46.4943,12300.0
2010-12-21 14:10:00,58.8,58.8,58.78,58.79,8700.0,46.4943,46.4943,46.4784,46.4864,8700.0
2010-12-21 14:15:00,58.79,58.81,58.79,58.81,4500.0,46.4864,46.5022,46.4864,46.5022,4500.0
2010-12-21 14:20:00,58.81,58.82,58.8,58.8,18700.0,46.5022,46.5101,46.4943,46.4943,18700.0
2010-12-21 14:25:00,58.81,58.82,58.8,58.82,15100.0,46.5022,46.5101,46.4943,46.5101,15100.0
2010-12-21 14:30:00,58.81,58.82,58.75,58.76,47200.0,46.5022,46.5101,46.4547,46.4626,47200.0
2010-12-21 14:35:00,58.76,58.76,58.74,58.75,16700.0,46.4626,46.4626,46.4468,46.4547,16700.0
2010-12-21 14:40:00,58.75,58.76,58.73,58.73,18400.0,46.4547,46.4626,46.4389,46.4389,18400.0
2010-12-21 14:45:00,58.74,58.74,58.73,58.73,4300.0,46.4468,46.4468,46.4389,46.4389,4300.0
2010-12-21 14:50:00,58.73,58.79,58.73,58.79,92500.0,46.4389,46.4864,46.4389,46.4864,92500.0
2010-12-21 14:55:00,58.79,58.82,58.75,58.75,59300.0,46.4864,46.5101,46.4547,46.4547,59300.0
2010-12-21 15:00:00,58.74,58.75,58.73,58.74,12600.0,46.4468,46.4547,46.4389,46.4468,12600.0
2010-12-21 15:05:00,58.73,58.74,58.73,58.73,19100.0,46.4389,46.4468,46.4389,46.4389,19100.0
2010-12-21 15:10:00,58.73,58.74,58.72,58.72,27500.0,46.4389,46.4468,46.431,46.431,27500.0
2010-12-21 15:15:00,58.72,58.72,58.67,58.69,28500.0,46.431,46.431,46.3915,46.4073,28500.0
2010-12-21 15:20:00,58.69,58.69,58.66,58.67,17300.0,46.4073,46.4073,46.3836,46.3915,17300.0
2010-12-21 15:25:00,58.67,58.69,58.66,58.68,32400.0,46.3915,46.4073,46.3836,46.3994,32400.0
2010-12-21 15:30:00,58.68,58.7,58.67,58.7,36700.0,46.3994,46.4152,46.3915,46.4152,36700.0
2010-12-21 15:35:00,58.7,58.73,58.69,58.73,61300.0,46.4152,46.4389,46.4073,46.4389,61300.0
2010-12-21 15:40:00,58.73,58.73,58.7,58.71,34800.0,46.4389,46.4389,46.4152,46.4231,34800.0
2010-12-21 15:45:00,58.71,58.72,58.69,58.69,77200.0,46.4231,46.431,46.4073,46.4073,77200.0
2010-12-21 15:50:00,58.69,58.71,58.66,58.7,59600.0,46.4073,46.4231,46.3836,46.4152,59600.0
2010-12-21 15:55:00,58.71,58.71,58.63,58.63,116600.0,46.4231,46.4231,46.3598,46.3598,116600.0
2010-12-22 09:30:00,58.73,58.85,58.69,58.7,141200.0,46.4389,46.5338,46.4073,46.4152,141200.0
2010-12-22 09:35:00,58.7,58.75,58.69,58.75,40300.0,46.4152,46.4547,46.4073,46.4547,40300.0
2010-12-22 09:40:00,58.74,58.75,58.72,58.73,31000.0,46.4468,46.4547,46.431,46.4389,31000.0
2010-12-22 09:45:00,58.73,58.73,58.71,58.73,14300.0,46.4389,46.4389,46.4231,46.4389,14300.0
2010-12-22 09:50:00,58.72,58.73,58.71,58.73,12700.0,46.431,46.4389,46.4231,46.4389,12700.0
2010-12-22 09:55:00,58.72,58.73,58.71,58.72,5200.0,46.431,46.4389,46.4231,46.431,5200.0
2010-12-22 10:00:00,58.72,58.73,58.68,58.71,21900.0,46.431,46.4389,46.3994,46.4231,21900.0
2010-12-22 10:05:00,58.7,58.74,58.7,58.73,6100.0,46.4152,46.4468,46.4152,46.4389,6100.0
2010-12-22 10:10:00,58.73,58.73,58.68,58.68,11200.0,46.4389,46.4389,46.3994,46.3994,11200.0
2010-12-22 10:15:00,58.69,58.69,58.68,58.68,1600.0,46.4073,46.4073,46.3994,46.3994,1600.0
2010-12-22 10:20:00,58.68,58.72,58.68,58.72,12300.0,46.3994,46.431,46.3994,46.431,12300.0
2010-12-22 10:25:00,58.72,58.75,58.71,58.75,15700.0,46.431,46.4547,46.4231,46.4547,15700.0
2010-12-22 10:30:00,58.74,58.75,58.73,58.74,29700.0,46.4468,46.4547,46.4389,46.4468,29700.0
2010-12-22 10:35:00,58.75,58.75,58.73,58.75,22500.0,46.4547,46.4547,46.4389,46.4547,22500.0
2010-12-22 10:40:00,58.75,58.76,58.74,58.75,32100.0,46.4547,46.4626,46.4468,46.4547,32100.0
2010-12-22 10:45:00,58.74,58.74,58.73,58.74,12000.0,46.4468,46.4468,46.4389,46.4468,12000.0
2010-12-22 10:50:00,58.74,58.75,58.73,58.75,7800.0,46.4468,46.4547,46.4389,46.4547,7800.0
2010-12-22 10:55:00,58.75,58.76,58.73,58.75,25100.0,46.4547,46.4626,46.4389,46.4547,25100.0
2010-12-22 11:00:00,58.75,58.75,58.72,58.73,34100.0,46.4547,46.4547,46.431,46.4389,34100.0
2010-12-22 11:05:00,58.73,58.77,58.73,58.76,24400.0,46.4389,46.4705,46.4389,46.4626,24400.0
2010-12-22 11:10:00,58.75,58.77,58.72,58.74,29000.0,46.4547,46.4705,46.431,46.4468,29000.0
2010-12-22 11:15:00,58.73,58.74,58.72,58.72,19900.0,46.4389,46.4468,46.431,46.431,19900.0
2010-12-22 11:20:00,58.72,58.73,58.72,58.73,7400.0,46.431,46.4389,46.431,46.4389,7400.0
2010-12-22 11:25:00,58.72,58.73,58.72,58.73,6700.0,46.431,46.4389,46.431,46.4389,6700.0
2010-12-22 11:30:00,58.72,58.73,58.71,58.72,8100.0,46.431,46.4389,46.4231,46.431,8100.0
2010-12-22 11:35:00,58.72,58.76,58.71,58.76,13000.0,46.431,46.4626,46.4231,46.4626,13000.0
2010-12-22 11:40:00,58.75,58.75,58.74,58.74,4600.0,46.4547,46.4547,46.4468,46.4468,4600.0
2010-12-22 11:45:00,58.75,58.76,58.73,58.73,9300.0,46.4547,46.4626,46.4389,46.4389,9300.0
2010-12-22 11:50:00,58.73,58.74,58.73,58.74,6900.0,46.4389,46.4468,46.4389,46.4468,6900.0
2010-12-22 11:55:00,58.74,58.74,58.72,58.72,7700.0,46.4468,46.4468,46.431,46.431,7700.0
2010-12-22 12:00:00,58.73,58.73,58.72,58.72,4100.0,46.4389,46.4389,46.431,46.431,4100.0
2010-12-22 12:05:00,58.73,58.74,58.73,58.73,16100.0,46.4389,46.4468,46.4389,46.4389,16100.0
2010-12-22 12:10:00,58.73,58.73,58.71,58.72,3400.0,46.4389,46.4389,46.4231,46.431,3400.0
2010-12-22 12:15:00,58.71,58.75,58.71,58.75,6700.0,46.4231,46.4547,46.4231,46.4547,6700.0
2010-12-22 12:20:00,58.75,58.78,58.74,58.77,2000.0,46.4547,46.4784,46.4468,46.4705,2000.0
2010-12-22 12:25:00,58.77,58.8,58.77,58.8,4000.0,46.4705,46.4943,46.4705,46.4943,4000.0
2010-12-22 12:30:00,58.8,58.83,58.8,58.82,17100.0,46.4943,46.518,46.4943,46.5101,17100.0
2010-12-22 12:35:00,58.83,58.83,58.8,58.81,24200.0,46.518,46.518,46.4943,46.5022,24200.0
2010-12-22 12:40:00,58.81,58.82,58.8,58.8,19300.0,46.5022,46.5101,46.4943,46.4943,19300.0
2010-12-22 12:45:00,58.79,58.81,58.79,58.8,4900.0,46.4864,46.5022,46.4864,46.4943,4900.0
2010-12-22 12:50:00,58.8,58.81,58.79,58.81,8900.0,46.4943,46.5022,46.4864,46.5022,8900.0
2010-12-22 12:55:00,58.81,58.83,58.8,58.82,5500.0,46.5022,46.518,46.4943,46.5101,5500.0
2010-12-22 13:00:00,58.82,58.83,58.8,58.81,13900.0,46.5101,46.518,46.4943,46.5022,13900.0
2010-12-22 13:05:00,58.8,58.82,58.8,58.82,3100.0,46.4943,46.5101,46.4943,46.5101,3100.0
2010-12-22 13:10:00,58.82,58.82,58.8,58.81,11700.0,46.5101,46.5101,46.4943,46.5022,11700.0
2010-12-22 13:15:00,58.81,58.81,58.79,58.81,6100.0,46.5022,46.5022,46.4864,46.5022,6100.0
2010-12-22 13:20:00,58.8,58.81,58.79,58.8,2700.0,46.4943,46.5022,46.4864,46.4943,2700.0
2010-12-22 13:25:00,58.8,58.81,58.8,58.8,5600.0,46.4943,46.5022,46.4943,46.4943,5600.0
2010-12-22 13:30:00,58.8,58.82,58.8,58.81,6300.0,46.4943,46.5101,46.4943,46.5022,6300.0
2010-12-22 13:35:00,58.82,58.82,58.81,58.82,8900.0,46.5101,46.5101,46.5022,46.5101,8900.0
2010-12-22 13:40:00,58.81,58.81,58.79,58.79,9600.0,46.5022,46.5022,46.4864,46.4864,9600.0
2010-12-22 13:45:00,58.79,58.79,58.74,58.77,59700.0,46.4864,46.4864,46.4468,46.4705,59700.0
2010-12-22 13:50:00,58.76,58.76,58.74,58.75,8900.0,46.4626,46.4626,46.4468,46.4547,8900.0
2010-12-22 13:55:00,58.74,58.81,58.74,58.8,29500.0,46.4468,46.5022,46.4468,46.4943,29500.0
2010-12-22 14:00:00,58.8,58.81,58.78,58.78,12400.0,46.4943,46.5022,46.4784,46.4784,12400.0
2010-12-22 14:05:00,58.79,58.79,58.78,58.78,4600.0,46.4864,46.4864,46.4784,46.4784,4600.0
2010-12-22 14:10:00,58.78,58.79,58.78,58.78,2400.0,46.4784,46.4864,46.4784,46.4784,2400.0
2010-12-22 14:15:00,58.79,58.81,58.79,58.8,15300.0,46.4864,46.5022,46.4864,46.4943,15300.0
2010-12-22 14:20:00,58.81,58.84,58.81,58.81,32900.0,46.5022,46.5259,46.5022,46.5022,32900.0
2010-12-22 14:25:00,58.81,58.81,58.8,58.81,6000.0,46.5022,46.5022,46.4943,46.5022,6000.0
2010-12-22 14:30:00,58.81,58.85,58.79,58.84,36100.0,46.5022,46.5338,46.4864,46.5259,36100.0
2010-12-22 14:35:00,58.84,58.84,58.82,58.84,17800.0,46.5259,46.5259,46.5101,46.5259,17800.0
2010-12-22 14:40:00,58.84,58.85,58.81,58.81,44400.0,46.5259,46.5338,46.5022,46.5022,44400.0
2010-12-22 14:45:00,58.81,58.85,58.8,58.85,20500.0,46.5022,46.5338,46.4943,46.5338,20500.0
2010-12-22 14:50:00,58.85,58.86,58.83,58.85,36600.0,46.5338,46.5417,46.518,46.5338,36600.0
2010-12-22 14:55:00,58.85,58.87,58.85,58.87,2900.0,46.5338,46.5496,46.5338,46.5496,2900.0
2010-12-22 15:00:00,58.86,58.88,58.84,58.84,25300.0,46.5417,46.5575,46.5259,46.5259,25300.0
2010-12-22 15:05:00,58.84,58.85,58.84,58.84,7600.0,46.5259,46.5338,46.5259,46.5259,7600.0
2010-12-22 15:10:00,58.84,58.85,58.84,58.85,10100.0,46.5259,46.5338,46.5259,46.5338,10100.0
2010-12-22 15:15:00,58.84,58.84,58.82,58.82,40900.0,46.5259,46.5259,46.5101,46.5101,40900.0
2010-12-22 15:20:00,58.82,58.87,58.82,58.83,27200.0,46.5101,46.5496,46.5101,46.518,27200.0
2010-12-22 15:25:00,58.83,58.83,58.8,58.8,21900.0,46.518,46.518,46.4943,46.4943,21900.0
2010-12-22 15:30:00,58.81,58.82,58.8,58.81,25300.0,46.5022,46.5101,46.4943,46.5022,25300.0
2010-12-22 15:35:00,58.82,58.82,58.77,58.79,29100.0,46.5101,46.5101,46.4705,46.4864,29100.0
2010-12-22 15:40:00,58.78,58.84,58.78,58.82,43200.0,46.4784,46.5259,46.4784,46.5101,43200.0
2010-12-22 15:45:00,58.82,58.82,58.74,58.75,93900.0,46.5101,46.5101,46.4468,46.4547,93900.0
2010-12-22 15:50:00,58.75,58.77,58.75,58.76,14800.0,46.4547,46.4705,46.4547,46.4626,14800.0
2010-12-22 15:55:00,58.76,58.81,58.74,58.8,124600.0,46.4626,46.5022,46.4468,46.4943,124600.0
2010-12-23 09:30:00,58.6,58.6,58.47,58.47,61800.0,46.3361,46.3361,46.2333,46.2333,61800.0
2010-12-23 09:35:00,58.47,58.56,58.47,58.55,41400.0,46.2333,46.3045,46.2333,46.2966,41400.0
2010-12-23 09:40:00,58.56,58.56,58.52,58.53,42700.0,46.3045,46.3045,46.2729,46.2808,42700.0
2010-12-23 09:45:00,58.54,58.54,58.53,58.54,13800.0,46.2887,46.2887,46.2808,46.2887,13800.0
2010-12-23 09:50:00,58.54,58.61,58.54,58.6,25100.0,46.2887,46.344,46.2887,46.3361,25100.0
2010-12-23 09:55:00,58.59,58.59,58.56,58.56,18000.0,46.3282,46.3282,46.3045,46.3045,18000.0
2010-12-23 10:00:00,58.57,58.58,58.55,58.56,9000.0,46.3124,46.3203,46.2966,46.3045,9000.0
2010-12-23 10:05:00,58.56,58.56,58.54,58.56,31800.0,46.3045,46.3045,46.2887,46.3045,31800.0
2010-12-23 10:10:00,58.55,58.57,58.54,58.56,12100.0,46.2966,46.3124,46.2887,46.3045,12100.0
2010-12-23 10:15:00,58.57,58.57,58.53,58.53,13200.0,46.3124,46.3124,46.2808,46.2808,13200.0
2010-12-23 10:20:00,58.52,58.55,58.49,58.53,57900.0,46.2729,46.2966,46.2491,46.2808,57900.0
2010-12-23 10:25:00,58.53,58.55,58.53,58.54,22800.0,46.2808,46.2966,46.2808,46.2887,22800.0
2010-12-23 10:30:00,58.53,58.57,58.53,58.55,23100.0,46.2808,46.3124,46.2808,46.2966,23100.0
2010-12-23 10:35:00,58.55,58.57,58.55,58.55,7100.0,46.2966,46.3124,46.2966,46.2966,7100.0
2010-12-23 10:40:00,58.55,58.55,58.54,58.54,7600.0,46.2966,46.2966,46.2887,46.2887,7600.0
2010-12-23 10:45:00,58.53,58.54,58.5,58.5,8900.0,46.2808,46.2887,46.257,46.257,8900.0
2010-12-23 10:50:00,58.51,58.53,58.51,58.53,8700.0,46.265,46.2808,46.265,46.2808,8700.0
2010-12-23 10:55:00,58.53,58.54,58.52,58.54,5300.0,46.2808,46.2887,46.2729,46.2887,5300.0
2010-12-23 11:00:00,58.54,58.54,58.52,58.52,12200.0,46.2887,46.2887,46.2729,46.2729,12200.0
2010-12-23 11:05:00,58.52,58.52,58.51,58.51,6700.0,46.2729,46.2729,46.265,46.265,6700.0
2010-12-23 11:10:00,58.51,58.53,58.51,58.53,13600.0,46.265,46.2808,46.265,46.2808,13600.0
2010-12-23 11:15:00,58.52,58.61,58.52,58.61,21900.0,46.2729,46.344,46.2729,46.344,21900.0
2010-12-23 11:20:00,58.6,58.6,58.57,58.57,14100.0,46.3361,46.3361,46.3124,46.3124,14100.0
2010-12-23 11:25:00,58.57,58.6,58.57,58.6,5900.0,46.3124,46.3361,46.3124,46.3361,5900.0
2010-12-23 11:30:00,58.6,58.6,58.55,58.55,16100.0,46.3361,46.3361,46.2966,46.2966,16100.0
2010-12-23 11:35:00,58.56,58.56,58.53,58.55,20600.0,46.3045,46.3045,46.2808,46.2966,20600.0
2010-12-23 11:40:00,58.54,58.54,58.52,58.52,22800.0,46.2887,46.2887,46.2729,46.2729,22800.0
2010-12-23 11:45:00,58.52,58.55,58.52,58.55,10100.0,46.2729,46.2966,46.2729,46.2966,10100.0
2010-12-23 11:50:00,58.55,58.6,58.54,58.59,29100.0,46.2966,46.3361,46.2887,46.3282,29100.0
2010-12-23 11:55:00,58.59,58.61,58.59,58.61,52800.0,46.3282,46.344,46.3282,46.344,52800.0
2010-12-23 12:00:00,58.6,58.62,58.6,58.6,7800.0,46.3361,46.3519,46.3361,46.3361,7800.0
2010-12-23 12:05:00,58.6,58.6,58.58,58.59,13700.0,46.3361,46.3361,46.3203,46.3282,13700.0
2010-12-23 12:10:00,58.59,58.59,58.58,58.58,21300.0,46.3282,46.3282,46.3203,46.3203,21300.0
2010-12-23 12:15:00,58.59,58.59,58.57,58.58,7500.0,46.3282,46.3282,46.3124,46.3203,7500.0
2010-12-23 12:20:00,58.57,58.58,58.56,58.58,11200.0,46.3124,46.3203,46.3045,46.3203,11200.0
2010-12-23 12:25:00,58.58,58.61,58.58,58.59,51300.0,46.3203,46.344,46.3203,46.3282,51300.0
2010-12-23 12:30:00,58.59,58.59,58.58,58.59,7600.0,46.3282,46.3282,46.3203,46.3282,7600.0
2010-12-23 12:35:00,58.6,58.6,58.6,58.6,500.0,46.3361,46.3361,46.3361,46.3361,500.0
2010-12-23 12:40:00,58.59,58.6,58.56,58.56,16200.0,46.3282,46.3361,46.3045,46.3045,16200.0
2010-12-23 12:45:00,58.56,58.56,58.56,58.56,3600.0,46.3045,46.3045,46.3045,46.3045,3600.0
2010-12-23 12:50:00,58.57,58.58,58.56,58.57,9300.0,46.3124,46.3203,46.3045,46.3124,9300.0
2010-12-23 12:55:00,58.58,58.58,58.56,58.57,12400.0,46.3203,46.3203,46.3045,46.3124,12400.0
2010-12-23 13:00:00,58.57,58.6,58.57,58.58,17300.0,46.3124,46.3361,46.3124,46.3203,17300.0
2010-12-23 13:05:00,58.59,58.61,58.58,58.6,47600.0,46.3282,46.344,46.3203,46.3361,47600.0
2010-12-23 13:10:00,58.6,58.6,58.57,58.6,25400.0,46.3361,46.3361,46.3124,46.3361,25400.0
2010-12-23 13:15:00,58.6,58.6,58.6,58.6,2400.0,46.3361,46.3361,46.3361,46.3361,2400.0
2010-12-23 13:20:00,58.6,58.63,58.6,58.63,11600.0,46.3361,46.3598,46.3361,46.3598,11600.0
2010-12-23 13:25:00,58.62,58.65,58.62,58.65,6500.0,46.3519,46.3757,46.3519,46.3757,6500.0
2010-12-23 13:30:00,58.64,58.65,58.63,58.64,5200.0,46.3677,46.3757,46.3598,46.3677,5200.0
2010-12-23 13:35:00,58.63,58.63,58.62,58.62,3600.0,46.3598,46.3598,46.3519,46.3519,3600.0
2010-12-23 13:40:00,58.62,58.62,58.61,58.61,2800.0,46.3519,46.3519,46.344,46.344,2800.0
2010-12-23 13:45:00,58.61,58.61,58.55,58.6,30800.0,46.344,46.344,46.2966,46.3361,30800.0
2010-12-23 13:50:00,58.59,58.6,58.59,58.59,2100.0,46.3282,46.3361,46.3282,46.3282,2100.0
2010-12-23 13:55:00,58.59,58.59,58.58,58.58,3400.0,46.3282,46.3282,46.3203,46.3203,3400.0
2010-12-23 14:00:00,58.58,58.63,58.58,58.62,12300.0,46.3203,46.3598,46.3203,46.3519,12300.0
2010-12-23 14:05:00,58.62,58.63,58.58,58.58,17500.0,46.3519,46.3598,46.3203,46.3203,17500.0
2010-12-23 14:10:00,58.58,58.59,58.58,58.58,10700.0,46.3203,46.3282,46.3203,46.3203,10700.0
2010-12-23 14:15:00,58.58,58.59,58.57,58.58,33100.0,46.3203,46.3282,46.3124,46.3203,33100.0
2010-12-23 14:20:00,58.58,58.59,58.57,58.57,11900.0,46.3203,46.3282,46.3124,46.3124,11900.0
2010-12-23 14:25:00,58.57,58.61,58.56,58.6,22100.0,46.3124,46.344,46.3045,46.3361,22100.0
2010-12-23 14:30:00,58.59,58.62,58.59,58.62,11400.0,46.3282,46.3519,46.3282,46.3519,11400.0
2010-12-23 14:35:00,58.63,58.64,58.61,58.61,7300.0,46.3598,46.3677,46.344,46.344,7300.0
2010-12-23 14:40:00,58.61,58.61,58.6,58.61,9700.0,46.344,46.344,46.3361,46.344,9700.0
2010-12-23 14:45:00,58.61,58.62,58.6,58.61,3800.0,46.344,46.3519,46.3361,46.344,3800.0
2010-12-23 14:50:00,58.6,58.62,58.59,58.61,9400.0,46.3361,46.3519,46.3282,46.344,9400.0
2010-12-23 14:55:00,58.61,58.62,58.6,58.62,3600.0,46.344,46.3519,46.3361,46.3519,3600.0
2010-12-23 15:00:00,58.62,58.62,58.6,58.6,5600.0,46.3519,46.3519,46.3361,46.3361,5600.0
2010-12-23 15:05:00,58.6,58.61,58.58,58.58,13900.0,46.3361,46.344,46.3203,46.3203,13900.0
2010-12-23 15:10:00,58.58,58.59,58.57,58.57,4800.0,46.3203,46.3282,46.3124,46.3124,4800.0
2010-12-23 15:15:00,58.58,58.62,58.57,58.61,23300.0,46.3203,46.3519,46.3124,46.344,23300.0
2010-12-23 15:20:00,58.61,58.64,58.61,58.64,11500.0,46.344,46.3677,46.344,46.3677,11500.0
2010-12-23 15:25:00,58.64,58.65,58.63,58.64,24600.0,46.3677,46.3757,46.3598,46.3677,24600.0
2010-12-23 15:30:00,58.64,58.65,58.63,58.65,17100.0,46.3677,46.3757,46.3598,46.3757,17100.0
2010-12-23 15:35:00,58.65,58.65,58.64,58.65,31600.0,46.3757,46.3757,46.3677,46.3757,31600.0
2010-12-23 15:40:00,58.65,58.65,58.64,58.64,21700.0,46.3757,46.3757,46.3677,46.3677,21700.0
2010-12-23 15:45:00,58.64,58.64,58.6,58.62,25700.0,46.3677,46.3677,46.3361,46.3519,25700.0
2010-12-23 15:50:00,58.61,58.61,58.59,58.59,29700.0,46.344,46.344,46.3282,46.3282,29700.0
2010-12-23 15:55:00,58.59,58.7,58.59,58.67,123600.0,46.3282,46.4152,46.3282,46.3915,123600.0
2010-12-27 09:30:00,58.21,58.34,58.0,58.28,50700.0,46.0277,46.1305,45.8617,46.0831,50700.0
2010-12-27 09:35:00,58.29,58.31,58.26,58.3,94200.0,46.091,46.1068,46.0673,46.0989,94200.0
2010-12-27 09:40:00,58.3,58.31,58.22,58.22,45900.0,46.0989,46.1068,46.0356,46.0356,45900.0
2010-12-27 09:45:00,58.22,58.24,58.17,58.24,22500.0,46.0356,46.0515,45.9961,46.0515,22500.0
2010-12-27 09:50:00,58.23,58.27,58.2,58.27,38000.0,46.0435,46.0752,46.0198,46.0752,38000.0
2010-12-27 09:55:00,58.27,58.32,58.25,58.32,64900.0,46.0752,46.1147,46.0594,46.1147,64900.0
2010-12-27 10:00:00,58.32,58.33,58.27,58.28,55900.0,46.1147,46.1226,46.0752,46.0831,55900.0
2010-12-27 10:05:00,58.27,58.28,58.26,58.26,4900.0,46.0752,46.0831,46.0673,46.0673,4900.0
2010-12-27 10:10:00,58.26,58.3,58.26,58.3,3600.0,46.0673,46.0989,46.0673,46.0989,3600.0
2010-12-27 10:15:00,58.3,58.33,58.28,58.28,47600.0,46.0989,46.1226,46.0831,46.0831,47600.0
2010-12-27 10:20:00,58.28,58.31,58.27,58.31,9200.0,46.0831,46.1068,46.0752,46.1068,9200.0
2010-12-27 10:25:00,58.31,58.33,58.31,58.32,7400.0,46.1068,46.1226,46.1068,46.1147,7400.0
2010-12-27 10:30:00,58.32,58.34,58.31,58.32,16300.0,46.1147,46.1305,46.1068,46.1147,16300.0
2010-12-27 10:35:00,58.31,58.34,58.31,58.33,39100.0,46.1068,46.1305,46.1068,46.1226,39100.0
2010-12-27 10:40:00,58.33,58.33,58.31,58.33,14500.0,46.1226,46.1226,46.1068,46.1226,14500.0
2010-12-27 10:45:00,58.32,58.34,58.32,58.34,5800.0,46.1147,46.1305,46.1147,46.1305,5800.0
2010-12-27 10:50:00,58.34,58.37,58.34,58.36,67300.0,46.1305,46.1542,46.1305,46.1463,67300.0
2010-12-27 10:55:00,58.36,58.36,58.33,58.34,21000.0,46.1463,46.1463,46.1226,46.1305,21000.0
2010-12-27 11:00:00,58.35,58.35,58.34,58.35,1300.0,46.1384,46.1384,46.1305,46.1384,1300.0
2010-12-27 11:05:00,58.34,58.35,58.33,58.35,7100.0,46.1305,46.1384,46.1226,46.1384,7100.0
2010-12-27 11:10:00,58.34,58.36,58.34,58.36,3500.0,46.1305,46.1463,46.1305,46.1463,3500.0
2010-12-27 11:15:00,58.35,58.36,58.34,58.34,6200.0,46.1384,46.1463,46.1305,46.1305,6200.0
2010-12-27 11:20:00,58.34,58.35,58.34,58.35,2800.0,46.1305,46.1384,46.1305,46.1384,2800.0
2010-12-27 11:25:00,58.35,58.35,58.33,58.33,9300.0,46.1384,46.1384,46.1226,46.1226,9300.0
2010-12-27 11:30:00,58.33,58.37,58.33,58.37,32800.0,46.1226,46.1542,46.1226,46.1542,32800.0
2010-12-27 11:35:00,58.36,58.38,58.36,58.37,22700.0,46.1463,46.1622,46.1463,46.1542,22700.0
2010-12-27 11:40:00,58.37,58.38,58.37,58.37,63100.0,46.1542,46.1622,46.1542,46.1542,63100.0
2010-12-27 11:45:00,58.37,58.37,58.35,58.36,4100.0,46.1542,46.1542,46.1384,46.1463,4100.0
2010-12-27 11:50:00,58.35,58.37,58.34,58.37,30300.0,46.1384,46.1542,46.1305,46.1542,30300.0
2010-12-27 11:55:00,58.37,58.38,58.36,58.36,7200.0,46.1542,46.1622,46.1463,46.1463,7200.0
2010-12-27 12:00:00,58.35,58.38,58.34,58.35,37100.0,46.1384,46.1622,46.1305,46.1384,37100.0
2010-12-27 12:05:00,58.35,58.36,58.35,58.36,1300.0,46.1384,46.1463,46.1384,46.1463,1300.0
2010-12-27 12:10:00,58.36,58.4,58.36,58.4,6200.0,46.1463,46.178,46.1463,46.178,6200.0
2010-12-27 12:15:00,58.4,58.4,58.38,58.39,7000.0,46.178,46.178,46.1622,46.1701,7000.0
2010-12-27 12:20:00,58.39,58.4,58.39,58.4,1200.0,46.1701,46.178,46.1701,46.178,1200.0
2010-12-27 12:25:00,58.39,58.42,58.39,58.42,12400.0,46.1701,46.1938,46.1701,46.1938,12400.0
2010-12-27 12:30:00,58.41,58.43,58.41,58.42,1000.0,46.1859,46.2017,46.1859,46.1938,1000.0
2010-12-27 12:35:00,58.41,58.43,58.41,58.42,4700.0,46.1859,46.2017,46.1859,46.1938,4700.0
2010-12-27 12:40:00,58.42,58.42,58.38,58.38,11900.0,46.1938,46.1938,46.1622,46.1622,11900.0
2010-12-27 12:45:00,58.38,58.39,58.38,58.39,7300.0,46.1622,46.1701,46.1622,46.1701,7300.0
2010-12-27 12:50:00,58.39,58.39,58.38,58.39,500.0,46.1701,46.1701,46.1622,46.1701,500.0
2010-12-27 12:55:00,58.38,58.4,58.38,58.38,7400.0,46.1622,46.178,46.1622,46.1622,7400.0
2010-12-27 13:00:00,58.38,58.4,58.38,58.38,9100.0,46.1622,46.178,46.1622,46.1622,9100.0
2010-12-27 13:05:00,58.38,58.41,58.38,58.39,13600.0,46.1622,46.1859,46.1622,46.1701,13600.0
2010-12-27 13:10:00,58.39,58.44,58.39,58.42,7900.0,46.1701,46.2096,46.1701,46.1938,7900.0
2010-12-27 13:15:00,58.42,58.46,58.42,58.45,2500.0,46.1938,46.2254,46.1938,46.2175,2500.0
2010-12-27 13:20:00,58.45,58.47,58.45,58.46,2600.0,46.2175,46.2333,46.2175,46.2254,2600.0
2010-12-27 13:25:00,58.48,58.5,58.47,58.49,10700.0,46.2412,46.257,46.2333,46.2491,10700.0
2010-12-27 13:30:00,58.49,58.5,58.49,58.49,4000.0,46.2491,46.257,46.2491,46.2491,4000.0
2010-12-27 13:35:00,58.49,58.5,58.48,58.48,8400.0,46.2491,46.257,46.2412,46.2412,8400.0
2010-12-27 13:40:00,58.49,58.49,58.49,58.49,3700.0,46.2491,46.2491,46.2491,46.2491,3700.0
2010-12-27 13:45:00,58.49,58.49,58.49,58.49,800.0,46.2491,46.2491,46.2491,46.2491,800.0
2010-12-27 13:50:00,58.49,58.5,58.49,58.49,1100.0,46.2491,46.257,46.2491,46.2491,1100.0
2010-12-27 13:55:00,58.49,58.5,58.48,58.49,10300.0,46.2491,46.257,46.2412,46.2491,10300.0
2010-12-27 14:00:00,58.49,58.49,58.47,58.47,4600.0,46.2491,46.2491,46.2333,46.2333,4600.0
2010-12-27 14:05:00,58.47,58.48,58.47,58.47,4200.0,46.2333,46.2412,46.2333,46.2333,4200.0
2010-12-27 14:10:00,58.47,58.48,58.47,58.47,1800.0,46.2333,46.2412,46.2333,46.2333,1800.0
2010-12-27 14:15:00,58.48,58.48,58.47,58.47,500.0,46.2412,46.2412,46.2333,46.2333,500.0
2010-12-27 14:20:00,58.47,58.48,58.46,58.46,5600.0,46.2333,46.2412,46.2254,46.2254,5600.0
2010-12-27 14:25:00,58.46,58.47,58.46,58.46,1900.0,46.2254,46.2333,46.2254,46.2254,1900.0
2010-12-27 14:30:00,58.46,58.48,58.46,58.48,3300.0,46.2254,46.2412,46.2254,46.2412,3300.0
2010-12-27 14:35:00,58.48,58.48,58.46,58.46,8500.0,46.2412,46.2412,46.2254,46.2254,8500.0
2010-12-27 14:40:00,58.47,58.5,58.47,58.5,260500.0,46.2333,46.257,46.2333,46.257,260500.0
2010-12-27 14:45:00,58.5,58.5,58.49,58.49,1000.0,46.257,46.257,46.2491,46.2491,1000.0
2010-12-27 14:50:00,58.49,58.5,58.49,58.5,1700.0,46.2491,46.257,46.2491,46.257,1700.0
2010-12-27 14:55:00,58.5,58.5,58.49,58.49,2100.0,46.257,46.257,46.2491,46.2491,2100.0
2010-12-27 15:00:00,58.5,58.54,58.48,58.54,16400.0,46.257,46.2887,46.2412,46.2887,16400.0
2010-12-27 15:05:00,58.53,58.56,58.53,58.53,24900.0,46.2808,46.3045,46.2808,46.2808,24900.0
2010-12-27 15:10:00,58.54,58.55,58.53,58.55,24600.0,46.2887,46.2966,46.2808,46.2966,24600.0
2010-12-27 15:15:00,58.55,58.56,58.54,58.54,29500.0,46.2966,46.3045,46.2887,46.2887,29500.0
2010-12-27 15:20:00,58.54,58.55,58.53,58.54,7400.0,46.2887,46.2966,46.2808,46.2887,7400.0
2010-12-27 15:25:00,58.54,58.55,58.53,58.53,24600.0,46.2887,46.2966,46.2808,46.2808,24600.0
2010-12-27 15:30:00,58.52,58.52,58.5,58.52,12400.0,46.2729,46.2729,46.257,46.2729,12400.0
2010-12-27 15:35:00,58.52,58.52,58.49,58.5,7500.0,46.2729,46.2729,46.2491,46.257,7500.0
2010-12-27 15:40:00,58.49,58.51,58.48,58.49,17400.0,46.2491,46.265,46.2412,46.2491,17400.0
2010-12-27 15:45:00,58.49,58.51,58.47,58.48,37500.0,46.2491,46.265,46.2333,46.2412,37500.0
2010-12-27 15:50:00,58.47,58.48,58.44,58.46,25900.0,46.2333,46.2412,46.2096,46.2254,25900.0
2010-12-27 15:55:00,58.47,58.47,58.42,58.42,65300.0,46.2333,46.2333,46.1938,46.1938,65300.0
2010-12-28 09:30:00,58.4,58.99,58.4,58.97,100600.0,46.178,46.6445,46.178,46.6287,100600.0
2010-12-28 09:35:00,58.97,58.98,58.92,58.92,73000.0,46.6287,46.6366,46.5891,46.5891,73000.0
2010-12-28 09:40:00,58.93,58.96,58.92,58.92,29100.0,46.5971,46.6208,46.5891,46.5891,29100.0
2010-12-28 09:45:00,58.91,58.93,58.88,58.9,30000.0,46.5812,46.5971,46.5575,46.5733,30000.0
2010-12-28 09:50:00,58.89,58.93,58.89,58.91,20400.0,46.5654,46.5971,46.5654,46.5812,20400.0
2010-12-28 09:55:00,58.9,58.92,58.89,58.91,20800.0,46.5733,46.5891,46.5654,46.5812,20800.0
2010-12-28 10:00:00,58.91,58.94,58.87,58.91,24300.0,46.5812,46.605,46.5496,46.5812,24300.0
2010-12-28 10:05:00,58.9,58.9,58.86,58.86,30500.0,46.5733,46.5733,46.5417,46.5417,30500.0
2010-12-28 10:10:00,58.85,58.86,58.83,58.86,20100.0,46.5338,46.5417,46.518,46.5417,20100.0
2010-12-28 10:15:00,58.86,58.88,58.85,58.88,44200.0,46.5417,46.5575,46.5338,46.5575,44200.0
2010-12-28 10:20:00,58.88,58.88,58.87,58.87,12500.0,46.5575,46.5575,46.5496,46.5496,12500.0
2010-12-28 10:25:00,58.88,58.88,58.87,58.88,27600.0,46.5575,46.5575,46.5496,46.5575,27600.0
2010-12-28 10:30:00,58.88,58.88,58.85,58.87,16900.0,46.5575,46.5575,46.5338,46.5496,16900.0
2010-12-28 10:35:00,58.87,58.91,58.86,58.91,8800.0,46.5496,46.5812,46.5417,46.5812,8800.0
2010-12-28 10:40:00,58.91,58.91,58.9,58.9,12700.0,46.5812,46.5812,46.5733,46.5733,12700.0
2010-12-28 10:45:00,58.9,58.92,58.88,58.88,22100.0,46.5733,46.5891,46.5575,46.5575,22100.0
2010-12-28 10:50:00,58.89,58.89,58.87,58.88,6700.0,46.5654,46.5654,46.5496,46.5575,6700.0
2010-12-28 10:55:00,58.88,58.89,58.86,58.86,16100.0,46.5575,46.5654,46.5417,46.5417,16100.0
2010-12-28 11:00:00,58.87,58.88,58.85,58.88,4900.0,46.5496,46.5575,46.5338,46.5575,4900.0
2010-12-28 11:05:00,58.87,58.88,58.86,58.88,13200.0,46.5496,46.5575,46.5417,46.5575,13200.0
2010-12-28 11:10:00,58.89,58.9,58.87,58.88,12900.0,46.5654,46.5733,46.5496,46.5575,12900.0
2010-12-28 11:15:00,58.87,58.88,58.87,58.88,5200.0,46.5496,46.5575,46.5496,46.5575,5200.0
2010-12-28 11:20:00,58.87,58.88,58.87,58.88,5900.0,46.5496,46.5575,46.5496,46.5575,5900.0
2010-12-28 11:25:00,58.88,58.9,58.88,58.9,17700.0,46.5575,46.5733,46.5575,46.5733,17700.0
2010-12-28 11:30:00,58.9,58.91,58.86,58.88,24500.0,46.5733,46.5812,46.5417,46.5575,24500.0
2010-12-28 11:35:00,58.87,58.88,58.87,58.88,2600.0,46.5496,46.5575,46.5496,46.5575,2600.0
2010-12-28 11:40:00,58.87,58.88,58.86,58.86,7800.0,46.5496,46.5575,46.5417,46.5417,7800.0
2010-12-28 11:45:00,58.86,58.87,58.86,58.87,15800.0,46.5417,46.5496,46.5417,46.5496,15800.0
2010-12-28 11:50:00,58.87,58.88,58.86,58.88,4900.0,46.5496,46.5575,46.5417,46.5575,4900.0
2010-12-28 11:55:00,58.88,58.9,58.87,58.89,22600.0,46.5575,46.5733,46.5496,46.5654,22600.0
2010-12-28 12:00:00,58.89,58.9,58.87,58.9,9600.0,46.5654,46.5733,46.5496,46.5733,9600.0
2010-12-28 12:05:00,58.91,58.91,58.9,58.91,3800.0,46.5812,46.5812,46.5733,46.5812,3800.0
2010-12-28 12:10:00,58.9,58.92,58.9,58.92,2600.0,46.5733,46.5891,46.5733,46.5891,2600.0
2010-12-28 12:15:00,58.91,58.92,58.91,58.91,1100.0,46.5812,46.5891,46.5812,46.5812,1100.0
2010-12-28 12:20:00,58.92,58.92,58.89,58.91,15700.0,46.5891,46.5891,46.5654,46.5812,15700.0
2010-12-28 12:25:00,58.91,58.92,58.9,58.91,9200.0,46.5812,46.5891,46.5733,46.5812,9200.0
2010-12-28 12:30:00,58.91,58.92,58.91,58.92,2200.0,46.5812,46.5891,46.5812,46.5891,2200.0
2010-12-28 12:35:00,58.92,58.92,58.9,58.91,12700.0,46.5891,46.5891,46.5733,46.5812,12700.0
2010-12-28 12:40:00,58.91,58.92,58.9,58.92,8100.0,46.5812,46.5891,46.5733,46.5891,8100.0
2010-12-28 12:45:00,58.92,58.92,58.91,58.91,5900.0,46.5891,46.5891,46.5812,46.5812,5900.0
2010-12-28 12:50:00,58.92,58.92,58.91,58.92,4300.0,46.5891,46.5891,46.5812,46.5891,4300.0
2010-12-28 12:55:00,58.91,58.93,58.91,58.93,5100.0,46.5812,46.5971,46.5812,46.5971,5100.0
2010-12-28 13:00:00,58.93,58.95,58.93,58.94,9100.0,46.5971,46.6129,46.5971,46.605,9100.0
2010-12-28 13:05:00,58.94,58.94,58.93,58.94,3400.0,46.605,46.605,46.5971,46.605,3400.0
2010-12-28 13:10:00,58.94,58.96,58.93,58.96,11700.0,46.605,46.6208,46.5971,46.6208,11700.0
2010-12-28 13:15:00,58.95,58.95,58.91,58.91,23800.0,46.6129,46.6129,46.5812,46.5812,23800.0
2010-12-28 13:20:00,58.92,58.92,58.92,58.92,2200.0,46.5891,46.5891,46.5891,46.5891,2200.0
2010-12-28 13:25:00,58.91,58.92,58.91,58.91,3500.0,46.5812,46.5891,46.5812,46.5812,3500.0
2010-12-28 13:30:00,58.92,58.92,58.91,58.91,1800.0,46.5891,46.5891,46.5812,46.5812,1800.0
2010-12-28 13:35:00,58.92,58.92,58.88,58.88,14700.0,46.5891,46.5891,46.5575,46.5575,14700.0
2010-12-28 13:40:00,58.88,58.89,58.87,58.88,8800.0,46.5575,46.5654,46.5496,46.5575,8800.0
2010-12-28 13:45:00,58.88,58.88,58.87,58.87,67500.0,46.5575,46.5575,46.5496,46.5496,67500.0
2010-12-28 13:50:00,58.88,58.88,58.87,58.88,63300.0,46.5575,46.5575,46.5496,46.5575,63300.0
2010-12-28 13:55:00,58.88,58.89,58.86,58.89,8000.0,46.5575,46.5654,46.5417,46.5654,8000.0
2010-12-28 14:00:00,58.89,58.89,58.88,58.88,12300.0,46.5654,46.5654,46.5575,46.5575,12300.0
2010-12-28 14:05:00,58.88,58.88,58.87,58.88,2600.0,46.5575,46.5575,46.5496,46.5575,2600.0
2010-12-28 14:10:00,58.88,58.9,58.86,58.9,13300.0,46.5575,46.5733,46.5417,46.5733,13300.0
2010-12-28 14:15:00,58.9,58.93,58.9,58.93,17200.0,46.5733,46.5971,46.5733,46.5971,17200.0
2010-12-28 14:20:00,58.93,58.93,58.91,58.92,16000.0,46.5971,46.5971,46.5812,46.5891,16000.0
2010-12-28 14:25:00,58.92,58.92,58.89,58.9,8200.0,46.5891,46.5891,46.5654,46.5733,8200.0
2010-12-28 14:30:00,58.89,58.89,58.87,58.89,12000.0,46.5654,46.5654,46.5496,46.5654,12000.0
2010-12-28 14:35:00,58.89,58.89,58.88,58.89,2200.0,46.5654,46.5654,46.5575,46.5654,2200.0
2010-12-28 14:40:00,58.88,58.89,58.88,58.88,1800.0,46.5575,46.5654,46.5575,46.5575,1800.0
2010-12-28 14:45:00,58.89,58.89,58.88,58.88,4500.0,46.5654,46.5654,46.5575,46.5575,4500.0
2010-12-28 14:50:00,58.88,58.89,58.88,58.88,4400.0,46.5575,46.5654,46.5575,46.5575,4400.0
2010-12-28 14:55:00,58.89,58.94,58.88,58.93,26400.0,46.5654,46.605,46.5575,46.5971,26400.0
2010-12-28 15:00:00,58.94,58.94,58.93,58.94,2200.0,46.605,46.605,46.5971,46.605,2200.0
2010-12-28 15:05:00,58.94,58.96,58.93,58.95,6500.0,46.605,46.6208,46.5971,46.6129,6500.0
2010-12-28 15:10:00,58.94,58.95,58.92,58.92,18000.0,46.605,46.6129,46.5891,46.5891,18000.0
2010-12-28 15:15:00,58.92,58.92,58.91,58.92,8500.0,46.5891,46.5891,46.5812,46.5891,8500.0
2010-12-28 15:20:00,58.91,58.92,58.89,58.89,11000.0,46.5812,46.5891,46.5654,46.5654,11000.0
2010-12-28 15:25:00,58.89,58.91,58.88,58.91,15400.0,46.5654,46.5812,46.5575,46.5812,15400.0
2010-12-28 15:30:00,58.91,58.91,58.9,58.9,2100.0,46.5812,46.5812,46.5733,46.5733,2100.0
2010-12-28 15:35:00,58.9,58.93,58.89,58.93,17100.0,46.5733,46.5971,46.5654,46.5971,17100.0
2010-12-28 15:40:00,58.93,58.95,58.93,58.95,4900.0,46.5971,46.6129,46.5971,46.6129,4900.0
2010-12-28 15:45:00,58.95,58.95,58.92,58.93,32800.0,46.6129,46.6129,46.5891,46.5971,32800.0
2010-12-28 15:50:00,58.92,58.94,58.92,58.93,33400.0,46.5891,46.605,46.5891,46.5971,33400.0
2010-12-28 15:55:00,58.92,58.95,58.92,58.93,73000.0,46.5891,46.6129,46.5891,46.5971,73000.0
2010-12-29 09:30:00,59.5,59.65,59.43,59.65,167800.0,47.0478,47.1664,46.9924,47.1664,167800.0
2010-12-29 09:35:00,59.65,59.67,59.57,59.58,35400.0,47.1664,47.1822,47.1031,47.111,35400.0
2010-12-29 09:40:00,59.58,59.59,59.54,59.54,49400.0,47.111,47.1189,47.0794,47.0794,49400.0
2010-12-29 09:45:00,59.55,59.59,59.54,59.59,24800.0,47.0873,47.1189,47.0794,47.1189,24800.0
2010-12-29 09:50:00,59.6,59.64,59.56,59.59,59100.0,47.1268,47.1585,47.0952,47.1189,59100.0
2010-12-29 09:55:00,59.59,59.62,59.59,59.62,9600.0,47.1189,47.1426,47.1189,47.1426,9600.0
2010-12-29 10:00:00,59.61,59.64,59.61,59.64,13800.0,47.1347,47.1585,47.1347,47.1585,13800.0
2010-12-29 10:05:00,59.64,59.66,59.64,59.65,14900.0,47.1585,47.1743,47.1585,47.1664,14900.0
2010-12-29 10:10:00,59.65,59.66,59.64,59.65,11300.0,47.1664,47.1743,47.1585,47.1664,11300.0
2010-12-29 10:15:00,59.65,59.65,59.65,59.65,3200.0,47.1664,47.1664,47.1664,47.1664,3200.0
2010-12-29 10:20:00,59.65,59.66,59.65,59.65,15800.0,47.1664,47.1743,47.1664,47.1664,15800.0
2010-12-29 10:25:00,59.65,59.66,59.63,59.64,89500.0,47.1664,47.1743,47.1506,47.1585,89500.0
2010-12-29 10:30:00,59.64,59.65,59.63,59.64,41700.0,47.1585,47.1664,47.1506,47.1585,41700.0
2010-12-29 10:35:00,59.65,59.65,59.63,59.64,22300.0,47.1664,47.1664,47.1506,47.1585,22300.0
2010-12-29 10:40:00,59.64,59.65,59.63,59.65,20300.0,47.1585,47.1664,47.1506,47.1664,20300.0
2010-12-29 10:45:00,59.65,59.65,59.63,59.63,18100.0,47.1664,47.1664,47.1506,47.1506,18100.0
2010-12-29 10:50:00,59.63,59.63,59.62,59.63,15000.0,47.1506,47.1506,47.1426,47.1506,15000.0
2010-12-29 10:55:00,59.62,59.63,59.61,59.62,3600.0,47.1426,47.1506,47.1347,47.1426,3600.0
2010-12-29 11:00:00,59.61,59.63,59.61,59.62,15100.0,47.1347,47.1506,47.1347,47.1426,15100.0
2010-12-29 11:05:00,59.62,59.62,59.61,59.62,9200.0,47.1426,47.1426,47.1347,47.1426,9200.0
2010-12-29 11:10:00,59.61,59.62,59.61,59.61,7200.0,47.1347,47.1426,47.1347,47.1347,7200.0
2010-12-29 11:15:00,59.61,59.61,59.59,59.6,12800.0,47.1347,47.1347,47.1189,47.1268,12800.0
2010-12-29 11:20:00,59.6,59.6,59.58,59.59,10200.0,47.1268,47.1268,47.111,47.1189,10200.0
2010-12-29 11:25:00,59.59,59.6,59.58,59.59,3500.0,47.1189,47.1268,47.111,47.1189,3500.0
2010-12-29 11:30:00,59.59,59.62,59.59,59.62,3900.0,47.1189,47.1426,47.1189,47.1426,3900.0
2010-12-29 11:35:00,59.62,59.64,59.62,59.64,7500.0,47.1426,47.1585,47.1426,47.1585,7500.0
2010-12-29 11:40:00,59.64,59.65,59.63,59.64,22600.0,47.1585,47.1664,47.1506,47.1585,22600.0
2010-12-29 11:45:00,59.64,59.64,59.62,59.62,8900.0,47.1585,47.1585,47.1426,47.1426,8900.0
2010-12-29 11:50:00,59.62,59.63,59.6,59.63,13900.0,47.1426,47.1506,47.1268,47.1506,13900.0
2010-12-29 11:55:00,59.63,59.66,59.62,59.65,29200.0,47.1506,47.1743,47.1426,47.1664,29200.0
2010-12-29 12:00:00,59.66,59.67,59.66,59.67,5400.0,47.1743,47.1822,47.1743,47.1822,5400.0
2010-12-29 12:05:00,59.66,59.68,59.65,59.67,12300.0,47.1743,47.1901,47.1664,47.1822,12300.0
2010-12-29 12:10:00,59.68,59.68,59.64,59.64,13500.0,47.1901,47.1901,47.1585,47.1585,13500.0
2010-12-29 12:15:00,59.64,59.65,59.63,59.65,5600.0,47.1585,47.1664,47.1506,47.1664,5600.0
2010-12-29 12:20:00,59.64,59.66,59.63,59.66,37900.0,47.1585,47.1743,47.1506,47.1743,37900.0
2010-12-29 12:25:00,59.66,59.67,59.65,59.65,8600.0,47.1743,47.1822,47.1664,47.1664,8600.0
2010-12-29 12:30:00,59.65,59.66,59.65,59.66,3800.0,47.1664,47.1743,47.1664,47.1743,3800.0
2010-12-29 12:35:00,59.66,59.67,59.66,59.66,1500.0,47.1743,47.1822,47.1743,47.1743,1500.0
2010-12-29 12:40:00,59.67,59.67,59.66,59.67,5600.0,47.1822,47.1822,47.1743,47.1822,5600.0
2010-12-29 12:45:00,59.67,59.7,59.67,59.7,15100.0,47.1822,47.2059,47.1822,47.2059,15100.0
2010-12-29 12:50:00,59.7,59.7,59.68,59.68,45200.0,47.2059,47.2059,47.1901,47.1901,45200.0
2010-12-29 12:55:00,59.69,59.71,59.68,59.71,9100.0,47.198,47.2138,47.1901,47.2138,9100.0
2010-12-29 13:00:00,59.7,59.74,59.7,59.72,22100.0,47.2059,47.2375,47.2059,47.2217,22100.0
2010-12-29 13:05:00,59.72,59.74,59.72,59.73,6700.0,47.2217,47.2375,47.2217,47.2296,6700.0
2010-12-29 13:10:00,59.74,59.76,59.73,59.73,48700.0,47.2375,47.2533,47.2296,47.2296,48700.0
2010-12-29 13:15:00,59.73,59.73,59.7,59.7,23500.0,47.2296,47.2296,47.2059,47.2059,23500.0
2010-12-29 13:20:00,59.69,59.7,59.69,59.7,4400.0,47.198,47.2059,47.198,47.2059,4400.0
2010-12-29 13:25:00,59.7,59.74,59.69,59.74,22900.0,47.2059,47.2375,47.198,47.2375,22900.0
2010-12-29 13:30:00,59.74,59.75,59.74,59.75,2000.0,47.2375,47.2454,47.2375,47.2454,2000.0
2010-12-29 13:35:00,59.74,59.75,59.73,59.75,4600.0,47.2375,47.2454,47.2296,47.2454,4600.0
2010-12-29 13:40:00,59.74,59.75,59.74,59.75,1500.0,47.2375,47.2454,47.2375,47.2454,1500.0
2010-12-29 13:45:00,59.74,59.75,59.74,59.74,1500.0,47.2375,47.2454,47.2375,47.2375,1500.0
2010-12-29 13:50:00,59.75,59.75,59.73,59.73,4800.0,47.2454,47.2454,47.2296,47.2296,4800.0
2010-12-29 13:55:00,59.73,59.75,59.71,59.75,29800.0,47.2296,47.2454,47.2138,47.2454,29800.0
2010-12-29 14:00:00,59.75,59.75,59.74,59.74,3500.0,47.2454,47.2454,47.2375,47.2375,3500.0
2010-12-29 14:05:00,59.75,59.75,59.74,59.74,3400.0,47.2454,47.2454,47.2375,47.2375,3400.0
2010-12-29 14:10:00,59.74,59.76,59.74,59.76,11200.0,47.2375,47.2533,47.2375,47.2533,11200.0
2010-12-29 14:15:00,59.75,59.75,59.73,59.73,14800.0,47.2454,47.2454,47.2296,47.2296,14800.0
2010-12-29 14:20:00,59.73,59.75,59.71,59.74,18900.0,47.2296,47.2454,47.2138,47.2375,18900.0
2010-12-29 14:25:00,59.74,59.76,59.74,59.76,13900.0,47.2375,47.2533,47.2375,47.2533,13900.0
2010-12-29 14:30:00,59.75,59.76,59.74,59.74,33400.0,47.2454,47.2533,47.2375,47.2375,33400.0
2010-12-29 14:35:00,59.74,59.75,59.73,59.74,14500.0,47.2375,47.2454,47.2296,47.2375,14500.0
2010-12-29 14:40:00,59.75,59.77,59.71,59.72,31800.0,47.2454,47.2613,47.2138,47.2217,31800.0
2010-12-29 14:45:00,59.72,59.76,59.71,59.75,21900.0,47.2217,47.2533,47.2138,47.2454,21900.0
2010-12-29 14:50:00,59.75,59.76,59.73,59.73,22300.0,47.2454,47.2533,47.2296,47.2296,22300.0
2010-12-29 14:55:00,59.73,59.74,59.73,59.73,20100.0,47.2296,47.2375,47.2296,47.2296,20100.0
2010-12-29 15:00:00,59.73,59.75,59.71,59.75,17100.0,47.2296,47.2454,47.2138,47.2454,17100.0
2010-12-29 15:05:00,59.74,59.76,59.72,59.76,15700.0,47.2375,47.2533,47.2217,47.2533,15700.0
2010-12-29 15:10:00,59.77,59.78,59.76,59.76,10900.0,47.2613,47.2692,47.2533,47.2533,10900.0
2010-12-29 15:15:00,59.77,59.77,59.76,59.76,8800.0,47.2613,47.2613,47.2533,47.2533,8800.0
2010-12-29 15:20:00,59.77,59.79,59.76,59.78,17300.0,47.2613,47.2771,47.2533,47.2692,17300.0
2010-12-29 15:25:00,59.79,59.8,59.79,59.79,20900.0,47.2771,47.285,47.2771,47.2771,20900.0
2010-12-29 15:30:00,59.8,59.81,59.79,59.81,42000.0,47.285,47.2929,47.2771,47.2929,42000.0
2010-12-29 15:35:00,59.81,59.85,59.8,59.84,75600.0,47.2929,47.3245,47.285,47.3166,75600.0
2010-12-29 15:40:00,59.84,59.84,59.78,59.8,54100.0,47.3166,47.3166,47.2692,47.285,54100.0
2010-12-29 15:45:00,59.8,59.81,59.74,59.74,17800.0,47.285,47.2929,47.2375,47.2375,17800.0
2010-12-29 15:50:00,59.74,59.78,59.74,59.77,53900.0,47.2375,47.2692,47.2375,47.2613,53900.0
2010-12-29 15:55:00,59.77,59.79,59.7,59.71,95300.0,47.2613,47.2771,47.2059,47.2138,95300.0
2010-12-30 09:30:00,60.29,60.55,60.29,60.42,139500.0,47.6724,47.878,47.6724,47.7752,139500.0
2010-12-30 09:35:00,60.42,60.49,60.42,60.49,134400.0,47.7752,47.8306,47.7752,47.8306,134400.0
2010-12-30 09:40:00,60.49,60.61,60.48,60.56,109000.0,47.8306,47.9255,47.8227,47.8859,109000.0
2010-12-30 09:45:00,60.56,60.58,60.56,60.58,22700.0,47.8859,47.9017,47.8859,47.9017,22700.0
2010-12-30 09:50:00,60.58,60.6,60.57,60.59,39300.0,47.9017,47.9176,47.8938,47.9096,39300.0
2010-12-30 09:55:00,60.6,60.6,60.55,60.56,112700.0,47.9176,47.9176,47.878,47.8859,112700.0
2010-12-30 10:00:00,60.57,60.58,60.53,60.56,66400.0,47.8938,47.9017,47.8622,47.8859,66400.0
2010-12-30 10:05:00,60.56,60.59,60.54,60.54,79100.0,47.8859,47.9096,47.8701,47.8701,79100.0
2010-12-30 10:10:00,60.54,60.54,60.47,60.49,96300.0,47.8701,47.8701,47.8148,47.8306,96300.0
2010-12-30 10:15:00,60.49,60.51,60.49,60.5,11100.0,47.8306,47.8464,47.8306,47.8385,11100.0
2010-12-30 10:20:00,60.5,60.51,60.49,60.5,24500.0,47.8385,47.8464,47.8306,47.8385,24500.0
2010-12-30 10:25:00,60.49,60.53,60.49,60.53,39500.0,47.8306,47.8622,47.8306,47.8622,39500.0
2010-12-30 10:30:00,60.53,60.53,60.52,60.53,35300.0,47.8622,47.8622,47.8543,47.8622,35300.0
2010-12-30 10:35:00,60.54,60.55,60.52,60.54,34000.0,47.8701,47.878,47.8543,47.8701,34000.0
2010-12-30 10:40:00,60.54,60.55,60.53,60.54,12900.0,47.8701,47.878,47.8622,47.8701,12900.0
2010-12-30 10:45:00,60.54,60.55,60.53,60.54,25200.0,47.8701,47.878,47.8622,47.8701,25200.0
2010-12-30 10:50:00,60.55,60.56,60.53,60.54,31500.0,47.878,47.8859,47.8622,47.8701,31500.0
2010-12-30 10:55:00,60.54,60.56,60.54,60.55,17700.0,47.8701,47.8859,47.8701,47.878,17700.0
2010-12-30 11:00:00,60.56,60.58,60.55,60.57,19200.0,47.8859,47.9017,47.878,47.8938,19200.0
2010-12-30 11:05:00,60.57,60.59,60.56,60.58,21700.0,47.8938,47.9096,47.8859,47.9017,21700.0
2010-12-30 11:10:00,60.58,60.6,60.57,60.6,20300.0,47.9017,47.9176,47.8938,47.9176,20300.0
2010-12-30 11:15:00,60.59,60.63,60.59,60.63,44600.0,47.9096,47.9413,47.9096,47.9413,44600.0
2010-12-30 11:20:00,60.63,60.64,60.58,60.58,26700.0,47.9413,47.9492,47.9017,47.9017,26700.0
2010-12-30 11:25:00,60.59,60.62,60.58,60.62,18200.0,47.9096,47.9334,47.9017,47.9334,18200.0
2010-12-30 11:30:00,60.62,60.62,60.6,60.61,16600.0,47.9334,47.9334,47.9176,47.9255,16600.0
2010-12-30 11:35:00,60.62,60.63,60.6,60.61,37300.0,47.9334,47.9413,47.9176,47.9255,37300.0
2010-12-30 11:40:00,60.62,60.64,60.62,60.64,14800.0,47.9334,47.9492,47.9334,47.9492,14800.0
2010-12-30 11:45:00,60.64,60.65,60.61,60.63,25200.0,47.9492,47.9571,47.9255,47.9413,25200.0
2010-12-30 11:50:00,60.64,60.64,60.56,60.57,35200.0,47.9492,47.9492,47.8859,47.8938,35200.0
2010-12-30 11:55:00,60.57,60.58,60.56,60.57,12900.0,47.8938,47.9017,47.8859,47.8938,12900.0
2010-12-30 12:00:00,60.57,60.63,60.57,60.61,33900.0,47.8938,47.9413,47.8938,47.9255,33900.0
2010-12-30 12:05:00,60.61,60.67,60.6,60.67,63500.0,47.9255,47.9729,47.9176,47.9729,63500.0
2010-12-30 12:10:00,60.67,60.68,60.65,60.66,13400.0,47.9729,47.9808,47.9571,47.965,13400.0
2010-12-30 12:15:00,60.66,60.69,60.66,60.69,17100.0,47.965,47.9887,47.965,47.9887,17100.0
2010-12-30 12:20:00,60.69,60.7,60.66,60.66,26300.0,47.9887,47.9966,47.965,47.965,26300.0
2010-12-30 12:25:00,60.66,60.67,60.59,60.59,41300.0,47.965,47.9729,47.9096,47.9096,41300.0
2010-12-30 12:30:00,60.59,60.6,60.58,60.58,18400.0,47.9096,47.9176,47.9017,47.9017,18400.0
2010-12-30 12:35:00,60.58,60.6,60.58,60.6,2300.0,47.9017,47.9176,47.9017,47.9176,2300.0
2010-12-30 12:40:00,60.6,60.61,60.6,60.61,14900.0,47.9176,47.9255,47.9176,47.9255,14900.0
2010-12-30 12:45:00,60.61,60.63,60.6,60.63,10900.0,47.9255,47.9413,47.9176,47.9413,10900.0
2010-12-30 12:50:00,60.63,60.64,60.63,60.64,19700.0,47.9413,47.9492,47.9413,47.9492,19700.0
2010-12-30 12:55:00,60.64,60.66,60.64,60.64,28200.0,47.9492,47.965,47.9492,47.9492,28200.0
2010-12-30 13:00:00,60.65,60.65,60.63,60.63,15100.0,47.9571,47.9571,47.9413,47.9413,15100.0
2010-12-30 13:05:00,60.62,60.63,60.62,60.62,1400.0,47.9334,47.9413,47.9334,47.9334,1400.0
2010-12-30 13:10:00,60.63,60.63,60.62,60.63,10600.0,47.9413,47.9413,47.9334,47.9413,10600.0
2010-12-30 13:15:00,60.63,60.65,60.63,60.65,15900.0,47.9413,47.9571,47.9413,47.9571,15900.0
2010-12-30 13:20:00,60.65,60.67,60.65,60.66,8200.0,47.9571,47.9729,47.9571,47.965,8200.0
2010-12-30 13:25:00,60.66,60.67,60.63,60.64,23600.0,47.965,47.9729,47.9413,47.9492,23600.0
2010-12-30 13:30:00,60.64,60.64,60.63,60.64,1900.0,47.9492,47.9492,47.9413,47.9492,1900.0
2010-12-30 13:35:00,60.64,60.64,60.63,60.64,11200.0,47.9492,47.9492,47.9413,47.9492,11200.0
2010-12-30 13:40:00,60.64,60.66,60.64,60.66,9800.0,47.9492,47.965,47.9492,47.965,9800.0
2010-12-30 13:45:00,60.66,60.66,60.65,60.66,9800.0,47.965,47.965,47.9571,47.965,9800.0
2010-12-30 13:50:00,60.66,60.66,60.63,60.65,23900.0,47.965,47.965,47.9413,47.9571,23900.0
2010-12-30 13:55:00,60.65,60.66,60.65,60.66,15700.0,47.9571,47.965,47.9571,47.965,15700.0
2010-12-30 14:00:00,60.66,60.66,60.65,60.66,9200.0,47.965,47.965,47.9571,47.965,9200.0
2010-12-30 14:05:00,60.66,60.66,60.65,60.66,10400.0,47.965,47.965,47.9571,47.965,10400.0
2010-12-30 14:10:00,60.66,60.66,60.65,60.66,9300.0,47.965,47.965,47.9571,47.965,9300.0
2010-12-30 14:15:00,60.66,60.66,60.65,60.65,16600.0,47.965,47.965,47.9571,47.9571,16600.0
2010-12-30 14:20:00,60.66,60.66,60.65,60.66,14200.0,47.965,47.965,47.9571,47.965,14200.0
2010-12-30 14:25:00,60.66,60.68,60.66,60.67,29900.0,47.965,47.9808,47.965,47.9729,29900.0
2010-12-30 14:30:00,60.67,60.67,60.66,60.67,15600.0,47.9729,47.9729,47.965,47.9729,15600.0
2010-12-30 14:35:00,60.67,60.67,60.65,60.67,15600.0,47.9729,47.9729,47.9571,47.9729,15600.0
2010-12-30 14:40:00,60.67,60.67,60.66,60.66,13400.0,47.9729,47.9729,47.965,47.965,13400.0
2010-12-30 14:45:00,60.67,60.67,60.66,60.67,11000.0,47.9729,47.9729,47.965,47.9729,11000.0
2010-12-30 14:50:00,60.67,60.67,60.66,60.66,17300.0,47.9729,47.9729,47.965,47.965,17300.0
2010-12-30 14:55:00,60.67,60.68,60.66,60.68,25000.0,47.9729,47.9808,47.965,47.9808,25000.0
2010-12-30 15:00:00,60.68,60.7,60.67,60.7,21700.0,47.9808,47.9966,47.9729,47.9966,21700.0
2010-12-30 15:05:00,60.7,60.75,60.7,60.75,18700.0,47.9966,48.0362,47.9966,48.0362,18700.0
2010-12-30 15:10:00,60.75,60.76,60.74,60.76,11800.0,48.0362,48.0441,48.0283,48.0441,11800.0
2010-12-30 15:15:00,60.76,60.78,60.76,60.77,29100.0,48.0441,48.0599,48.0441,48.052,29100.0
2010-12-30 15:20:00,60.77,60.77,60.76,60.76,15400.0,48.052,48.052,48.0441,48.0441,15400.0
2010-12-30 15:25:00,60.76,60.81,60.76,60.8,60400.0,48.0441,48.0836,48.0441,48.0757,60400.0
2010-12-30 15:30:00,60.8,60.81,60.76,60.78,172300.0,48.0757,48.0836,48.0441,48.0599,172300.0
2010-12-30 15:35:00,60.78,60.79,60.78,60.79,28700.0,48.0599,48.0678,48.0599,48.0678,28700.0
2010-12-30 15:40:00,60.79,60.79,60.72,60.72,56800.0,48.0678,48.0678,48.0124,48.0124,56800.0
2010-12-30 15:45:00,60.72,60.75,60.7,60.75,70800.0,48.0124,48.0362,47.9966,48.0362,70800.0
2010-12-30 15:50:00,60.75,60.77,60.75,60.76,46000.0,48.0362,48.052,48.0362,48.0441,46000.0
2010-12-30 15:55:00,60.76,60.85,60.75,60.85,170200.0,48.0441,48.1152,48.0362,48.1152,170200.0
2010-12-31 09:30:00,60.84,60.98,60.83,60.97,41800.0,48.1073,48.218,48.0994,48.2101,41800.0
2010-12-31 09:35:00,60.97,60.97,60.95,60.95,9400.0,48.2101,48.2101,48.1943,48.1943,9400.0
2010-12-31 09:40:00,60.94,60.94,60.81,60.89,33300.0,48.1864,48.1864,48.0836,48.1469,33300.0
2010-12-31 09:45:00,60.89,60.92,60.85,60.89,26400.0,48.1469,48.1706,48.1152,48.1469,26400.0
2010-12-31 09:50:00,60.89,60.9,60.82,60.82,40800.0,48.1469,48.1548,48.0915,48.0915,40800.0
2010-12-31 09:55:00,60.82,60.82,60.78,60.79,49000.0,48.0915,48.0915,48.0599,48.0678,49000.0
2010-12-31 10:00:00,60.79,60.83,60.79,60.82,28900.0,48.0678,48.0994,48.0678,48.0915,28900.0
2010-12-31 10:05:00,60.81,60.89,60.81,60.89,15100.0,48.0836,48.1469,48.0836,48.1469,15100.0
2010-12-31 10:10:00,60.89,60.98,60.87,60.96,139400.0,48.1469,48.218,48.131,48.2022,139400.0
2010-12-31 10:15:00,60.95,61.01,60.95,60.97,137800.0,48.1943,48.2417,48.1943,48.2101,137800.0
2010-12-31 10:20:00,60.97,61.0,60.97,61.0,51900.0,48.2101,48.2338,48.2101,48.2338,51900.0
2010-12-31 10:25:00,61.0,61.05,61.0,61.05,43700.0,48.2338,48.2734,48.2338,48.2734,43700.0
2010-12-31 10:30:00,61.05,61.08,61.05,61.07,48900.0,48.2734,48.2971,48.2734,48.2892,48900.0
2010-12-31 10:35:00,61.06,61.08,61.06,61.06,45100.0,48.2813,48.2971,48.2813,48.2813,45100.0
2010-12-31 10:40:00,61.07,61.15,61.07,61.13,53400.0,48.2892,48.3524,48.2892,48.3366,53400.0
2010-12-31 10:45:00,61.13,61.17,61.06,61.14,317800.0,48.3366,48.3683,48.2813,48.3445,317800.0
2010-12-31 10:50:00,61.13,61.15,61.13,61.13,10000.0,48.3366,48.3524,48.3366,48.3366,10000.0
2010-12-31 10:55:00,61.13,61.15,61.13,61.15,30400.0,48.3366,48.3524,48.3366,48.3524,30400.0
2010-12-31 11:00:00,61.15,61.17,61.14,61.14,24200.0,48.3524,48.3683,48.3445,48.3445,24200.0
2010-12-31 11:05:00,61.14,61.15,61.13,61.14,11700.0,48.3445,48.3524,48.3366,48.3445,11700.0
2010-12-31 11:10:00,61.14,61.15,61.11,61.12,13300.0,48.3445,48.3524,48.3208,48.3287,13300.0
2010-12-31 11:15:00,61.13,61.16,61.13,61.16,5800.0,48.3366,48.3604,48.3366,48.3604,5800.0
2010-12-31 11:20:00,61.16,61.18,61.15,61.18,5700.0,48.3604,48.3762,48.3524,48.3762,5700.0
2010-12-31 11:25:00,61.18,61.2,61.18,61.2,6200.0,48.3762,48.392,48.3762,48.392,6200.0
2010-12-31 11:30:00,61.19,61.21,61.19,61.19,4900.0,48.3841,48.3999,48.3841,48.3841,4900.0
2010-12-31 11:35:00,61.19,61.2,61.19,61.19,5300.0,48.3841,48.392,48.3841,48.3841,5300.0
2010-12-31 11:40:00,61.19,61.19,61.15,61.16,7000.0,48.3841,48.3841,48.3524,48.3604,7000.0
2010-12-31 11:45:00,61.15,61.16,61.14,61.14,2600.0,48.3524,48.3604,48.3445,48.3445,2600.0
2010-12-31 11:50:00,61.15,61.15,61.14,61.15,2700.0,48.3524,48.3524,48.3445,48.3524,2700.0
2010-12-31 11:55:00,61.14,61.15,61.11,61.14,17800.0,48.3445,48.3524,48.3208,48.3445,17800.0
2010-12-31 12:00:00,61.13,61.15,61.13,61.15,9300.0,48.3366,48.3524,48.3366,48.3524,9300.0
2010-12-31 12:05:00,61.16,61.17,61.16,61.17,2900.0,48.3604,48.3683,48.3604,48.3683,2900.0
2010-12-31 12:10:00,61.16,61.16,61.15,61.16,600.0,48.3604,48.3604,48.3524,48.3604,600.0
2010-12-31 12:15:00,61.17,61.17,61.16,61.17,3500.0,48.3683,48.3683,48.3604,48.3683,3500.0
2010-12-31 12:20:00,61.18,61.19,61.18,61.19,6400.0,48.3762,48.3841,48.3762,48.3841,6400.0
2010-12-31 12:25:00,61.19,61.22,61.19,61.21,4500.0,48.3841,48.4078,48.3841,48.3999,4500.0
2010-12-31 12:30:00,61.22,61.22,61.22,61.22,300.0,48.4078,48.4078,48.4078,48.4078,300.0
2010-12-31 12:35:00,61.21,61.22,61.2,61.22,1200.0,48.3999,48.4078,48.392,48.4078,1200.0
2010-12-31 12:40:00,61.2,61.2,61.15,61.15,3200.0,48.392,48.392,48.3524,48.3524,3200.0
2010-12-31 12:45:00,61.15,61.15,61.13,61.14,500.0,48.3524,48.3524,48.3366,48.3445,500.0
2010-12-31 12:50:00,61.14,61.15,61.14,61.15,1300.0,48.3445,48.3524,48.3445,48.3524,1300.0
2010-12-31 12:55:00,61.14,61.15,61.14,61.15,900.0,48.3445,48.3524,48.3445,48.3524,900.0
2010-12-31 13:00:00,61.15,61.18,61.15,61.16,2500.0,48.3524,48.3762,48.3524,48.3604,2500.0
2010-12-31 13:05:00,61.17,61.17,61.16,61.16,4700.0,48.3683,48.3683,48.3604,48.3604,4700.0
2010-12-31 13:10:00,61.17,61.18,61.17,61.18,3400.0,48.3683,48.3762,48.3683,48.3762,3400.0
2010-12-31 13:15:00,61.18,61.18,61.18,61.18,1200.0,48.3762,48.3762,48.3762,48.3762,1200.0
2010-12-31 13:20:00,61.19,61.19,61.18,61.19,700.0,48.3841,48.3841,48.3762,48.3841,700.0
2010-12-31 13:25:00,61.2,61.2,61.19,61.19,1000.0,48.392,48.392,48.3841,48.3841,1000.0
2010-12-31 13:30:00,61.19,61.21,61.19,61.21,2600.0,48.3841,48.3999,48.3841,48.3999,2600.0
2010-12-31 13:35:00,61.22,61.23,61.21,61.23,2400.0,48.4078,48.4157,48.3999,48.4157,2400.0
2010-12-31 13:40:00,61.23,61.23,61.19,61.19,3900.0,48.4157,48.4157,48.3841,48.3841,3900.0
2010-12-31 13:45:00,61.2,61.2,61.16,61.16,2400.0,48.392,48.392,48.3604,48.3604,2400.0
2010-12-31 13:50:00,61.16,61.16,61.15,61.16,6700.0,48.3604,48.3604,48.3524,48.3604,6700.0
2010-12-31 13:55:00,61.16,61.16,61.16,61.16,2500.0,48.3604,48.3604,48.3604,48.3604,2500.0
2010-12-31 14:00:00,61.16,61.16,61.15,61.15,900.0,48.3604,48.3604,48.3524,48.3524,900.0
2010-12-31 14:05:00,61.16,61.17,61.15,61.16,1400.0,48.3604,48.3683,48.3524,48.3604,1400.0
2010-12-31 14:10:00,61.16,61.17,61.16,61.16,2200.0,48.3604,48.3683,48.3604,48.3604,2200.0
2010-12-31 14:15:00,61.17,61.17,61.16,61.17,1000.0,48.3683,48.3683,48.3604,48.3683,1000.0
2010-12-31 14:20:00,61.17,61.18,61.16,61.16,1700.0,48.3683,48.3762,48.3604,48.3604,1700.0
2010-12-31 14:25:00,61.16,61.2,61.16,61.19,2200.0,48.3604,48.392,48.3604,48.3841,2200.0
2010-12-31 14:30:00,61.19,61.21,61.18,61.21,4300.0,48.3841,48.3999,48.3762,48.3999,4300.0
2010-12-31 14:35:00,61.21,61.21,61.16,61.16,6000.0,48.3999,48.3999,48.3604,48.3604,6000.0
2010-12-31 14:40:00,61.17,61.17,61.11,61.13,21200.0,48.3683,48.3683,48.3208,48.3366,21200.0
2010-12-31 14:45:00,61.14,61.14,61.11,61.11,4400.0,48.3445,48.3445,48.3208,48.3208,4400.0
2010-12-31 14:50:00,61.12,61.12,61.08,61.09,7500.0,48.3287,48.3287,48.2971,48.305,7500.0
2010-12-31 14:55:00,61.09,61.09,61.07,61.08,7900.0,48.305,48.305,48.2892,48.2971,7900.0
2010-12-31 15:00:00,61.08,61.1,61.08,61.09,6600.0,48.2971,48.3129,48.2971,48.305,6600.0
2010-12-31 15:05:00,61.09,61.09,61.08,61.09,2700.0,48.305,48.305,48.2971,48.305,2700.0
2010-12-31 15:10:00,61.09,61.13,61.09,61.1,11900.0,48.305,48.3366,48.305,48.3129,11900.0
2010-12-31 15:15:00,61.09,61.15,61.09,61.15,2200.0,48.305,48.3524,48.305,48.3524,2200.0
2010-12-31 15:20:00,61.15,61.16,61.14,61.15,17800.0,48.3524,48.3604,48.3445,48.3524,17800.0
2010-12-31 15:25:00,61.15,61.16,61.14,61.16,3800.0,48.3524,48.3604,48.3445,48.3604,3800.0
2010-12-31 15:30:00,61.16,61.18,61.16,61.18,5700.0,48.3604,48.3762,48.3604,48.3762,5700.0
2010-12-31 15:35:00,61.17,61.19,61.14,61.18,13600.0,48.3683,48.3841,48.3445,48.3762,13600.0
2010-12-31 15:40:00,61.19,61.19,61.15,61.16,12800.0,48.3841,48.3841,48.3524,48.3604,12800.0
2010-12-31 15:45:00,61.13,61.13,61.0,61.01,53300.0,48.3366,48.3366,48.2338,48.2417,53300.0
2010-12-31 15:50:00,61.01,61.13,61.0,61.12,28000.0,48.2417,48.3366,48.2338,48.3287,28000.0
2010-12-31 15:55:00,61.12,61.2,61.1,61.17,93000.0,48.3287,48.392,48.3129,48.3683,93000.0
2011-01-03 09:30:00,61.52,61.89,61.52,61.8,254900.0,48.645,48.9376,48.645,48.8664,254900.0
2011-01-03 09:35:00,61.82,61.82,61.66,61.67,83300.0,48.8822,48.8822,48.7557,48.7636,83300.0
2011-01-03 09:40:00,61.66,61.71,61.66,61.69,75400.0,48.7557,48.7953,48.7557,48.7794,75400.0
2011-01-03 09:45:00,61.69,61.71,61.66,61.7,55500.0,48.7794,48.7953,48.7557,48.7873,55500.0
2011-01-03 09:50:00,61.7,61.7,61.66,61.67,16400.0,48.7873,48.7873,48.7557,48.7636,16400.0
2011-01-03 09:55:00,61.66,61.75,61.66,61.75,25100.0,48.7557,48.8269,48.7557,48.8269,25100.0
2011-01-03 10:00:00,61.75,61.75,61.7,61.74,27300.0,48.8269,48.8269,48.7873,48.819,27300.0
2011-01-03 10:05:00,61.74,61.83,61.73,61.82,42600.0,48.819,48.8901,48.8111,48.8822,42600.0
2011-01-03 10:10:00,61.82,61.84,61.81,61.83,18800.0,48.8822,48.898,48.8743,48.8901,18800.0
2011-01-03 10:15:00,61.83,61.87,61.83,61.84,52000.0,48.8901,48.9218,48.8901,48.898,52000.0
2011-01-03 10:20:00,61.84,61.88,61.83,61.87,40500.0,48.898,48.9297,48.8901,48.9218,40500.0
2011-01-03 10:25:00,61.88,61.89,61.86,61.86,21500.0,48.9297,48.9376,48.9139,48.9139,21500.0
2011-01-03 10:30:00,61.87,61.88,61.81,61.81,32500.0,48.9218,48.9297,48.8743,48.8743,32500.0
2011-01-03 10:35:00,61.81,61.81,61.75,61.79,18900.0,48.8743,48.8743,48.8269,48.8585,18900.0
2011-01-03 10:40:00,61.8,61.88,61.79,61.86,30500.0,48.8664,48.9297,48.8585,48.9139,30500.0
2011-01-03 10:45:00,61.87,61.94,61.85,61.9,91500.0,48.9218,48.9771,48.906,48.9455,91500.0
2011-01-03 10:50:00,61.91,61.95,61.9,61.92,116400.0,48.9534,48.985,48.9455,48.9613,116400.0
2011-01-03 10:55:00,61.92,61.94,61.91,61.92,19400.0,48.9613,48.9771,48.9534,48.9613,19400.0
2011-01-03 11:00:00,61.92,61.92,61.9,61.92,14100.0,48.9613,48.9613,48.9455,48.9613,14100.0
2011-01-03 11:05:00,61.92,61.93,61.9,61.92,36600.0,48.9613,48.9692,48.9455,48.9613,36600.0
2011-01-03 11:10:00,61.91,61.92,61.89,61.89,24700.0,48.9534,48.9613,48.9376,48.9376,24700.0
2011-01-03 11:15:00,61.89,61.9,61.88,61.89,20900.0,48.9376,48.9455,48.9297,48.9376,20900.0
2011-01-03 11:20:00,61.9,61.91,61.88,61.88,34000.0,48.9455,48.9534,48.9297,48.9297,34000.0
2011-01-03 11:25:00,61.88,61.89,61.87,61.89,38400.0,48.9297,48.9376,48.9218,48.9376,38400.0
2011-01-03 11:30:00,61.89,61.89,61.85,61.87,32900.0,48.9376,48.9376,48.906,48.9218,32900.0
2011-01-03 11:35:00,61.87,61.93,61.87,61.91,40100.0,48.9218,48.9692,48.9218,48.9534,40100.0
2011-01-03 11:40:00,61.9,61.91,61.86,61.87,19800.0,48.9455,48.9534,48.9139,48.9218,19800.0
2011-01-03 11:45:00,61.86,61.88,61.86,61.88,7000.0,48.9139,48.9297,48.9139,48.9297,7000.0
2011-01-03 11:50:00,61.88,61.88,61.85,61.85,8100.0,48.9297,48.9297,48.906,48.906,8100.0
2011-01-03 11:55:00,61.85,61.89,61.85,61.89,6500.0,48.906,48.9376,48.906,48.9376,6500.0
2011-01-03 12:00:00,61.88,61.89,61.87,61.89,20700.0,48.9297,48.9376,48.9218,48.9376,20700.0
2011-01-03 12:05:00,61.89,61.89,61.87,61.89,15400.0,48.9376,48.9376,48.9218,48.9376,15400.0
2011-01-03 12:10:00,61.88,61.89,61.88,61.89,4200.0,48.9297,48.9376,48.9297,48.9376,4200.0
2011-01-03 12:15:00,61.88,61.95,61.87,61.87,109100.0,48.9297,48.985,48.9218,48.9218,109100.0
2011-01-03 12:20:00,61.88,61.9,61.88,61.89,26400.0,48.9297,48.9455,48.9297,48.9376,26400.0
2011-01-03 12:25:00,61.89,61.89,61.85,61.86,6500.0,48.9376,48.9376,48.906,48.9139,6500.0
2011-01-03 12:30:00,61.85,61.9,61.85,61.89,7000.0,48.906,48.9455,48.906,48.9376,7000.0
2011-01-03 12:35:00,61.9,61.9,61.87,61.89,18900.0,48.9455,48.9455,48.9218,48.9376,18900.0
2011-01-03 12:40:00,61.89,61.91,61.89,61.9,3600.0,48.9376,48.9534,48.9376,48.9455,3600.0
2011-01-03 12:45:00,61.9,61.91,61.89,61.9,7200.0,48.9455,48.9534,48.9376,48.9455,7200.0
2011-01-03 12:50:00,61.9,61.92,61.89,61.89,9700.0,48.9455,48.9613,48.9376,48.9376,9700.0
2011-01-03 12:55:00,61.89,61.89,61.85,61.88,6300.0,48.9376,48.9376,48.906,48.9297,6300.0
2011-01-03 13:00:00,61.88,61.89,61.87,61.87,3200.0,48.9297,48.9376,48.9218,48.9218,3200.0
2011-01-03 13:05:00,61.87,61.92,61.87,61.9,46500.0,48.9218,48.9613,48.9218,48.9455,46500.0
2011-01-03 13:10:00,61.9,61.93,61.9,61.93,3100.0,48.9455,48.9692,48.9455,48.9692,3100.0
2011-01-03 13:15:00,61.93,61.93,61.9,61.9,8600.0,48.9692,48.9692,48.9455,48.9455,8600.0
2011-01-03 13:20:00,61.9,61.91,61.9,61.9,1600.0,48.9455,48.9534,48.9455,48.9455,1600.0
2011-01-03 13:25:00,61.9,61.91,61.89,61.89,10200.0,48.9455,48.9534,48.9376,48.9376,10200.0
2011-01-03 13:30:00,61.89,61.89,61.88,61.89,1000.0,48.9376,48.9376,48.9297,48.9376,1000.0
2011-01-03 13:35:00,61.88,61.89,61.85,61.86,13200.0,48.9297,48.9376,48.906,48.9139,13200.0
2011-01-03 13:40:00,61.86,61.91,61.86,61.91,5700.0,48.9139,48.9534,48.9139,48.9534,5700.0
2011-01-03 13:45:00,61.9,61.91,61.89,61.9,5400.0,48.9455,48.9534,48.9376,48.9455,5400.0
2011-01-03 13:50:00,61.91,61.92,61.9,61.9,8500.0,48.9534,48.9613,48.9455,48.9455,8500.0
2011-01-03 13:55:00,61.9,61.91,61.88,61.88,7700.0,48.9455,48.9534,48.9297,48.9297,7700.0
2011-01-03 14:00:00,61.88,61.89,61.86,61.86,7900.0,48.9297,48.9376,48.9139,48.9139,7900.0
2011-01-03 14:05:00,61.86,61.87,61.85,61.86,6700.0,48.9139,48.9218,48.906,48.9139,6700.0
2011-01-03 14:10:00,61.86,61.87,61.82,61.82,10500.0,48.9139,48.9218,48.8822,48.8822,10500.0
2011-01-03 14:15:00,61.81,61.84,61.81,61.84,7000.0,48.8743,48.898,48.8743,48.898,7000.0
2011-01-03 14:20:00,61.85,61.88,61.85,61.88,7200.0,48.906,48.9297,48.906,48.9297,7200.0
2011-01-03 14:25:00,61.89,61.89,61.86,61.86,17300.0,48.9376,48.9376,48.9139,48.9139,17300.0
2011-01-03 14:30:00,61.86,61.86,61.81,61.81,8700.0,48.9139,48.9139,48.8743,48.8743,8700.0
2011-01-03 14:35:00,61.81,61.82,61.8,61.8,12500.0,48.8743,48.8822,48.8664,48.8664,12500.0
2011-01-03 14:40:00,61.8,61.81,61.8,61.8,6700.0,48.8664,48.8743,48.8664,48.8664,6700.0
2011-01-03 14:45:00,61.81,61.82,61.81,61.82,6400.0,48.8743,48.8822,48.8743,48.8822,6400.0
2011-01-03 14:50:00,61.81,61.82,61.81,61.81,12900.0,48.8743,48.8822,48.8743,48.8743,12900.0
2011-01-03 14:55:00,61.81,61.82,61.81,61.81,8800.0,48.8743,48.8822,48.8743,48.8743,8800.0
2011-01-03 15:00:00,61.81,61.82,61.81,61.81,11100.0,48.8743,48.8822,48.8743,48.8743,11100.0
2011-01-03 15:05:00,61.81,61.81,61.76,61.76,29300.0,48.8743,48.8743,48.8348,48.8348,29300.0
2011-01-03 15:10:00,61.76,61.77,61.75,61.76,9000.0,48.8348,48.8427,48.8269,48.8348,9000.0
2011-01-03 15:15:00,61.75,61.76,61.71,61.74,14200.0,48.8269,48.8348,48.7953,48.819,14200.0
2011-01-03 15:20:00,61.73,61.74,61.69,61.69,30100.0,48.8111,48.819,48.7794,48.7794,30100.0
2011-01-03 15:25:00,61.7,61.71,61.69,61.71,8800.0,48.7873,48.7953,48.7794,48.7953,8800.0
2011-01-03 15:30:00,61.7,61.77,61.7,61.77,25600.0,48.7873,48.8427,48.7873,48.8427,25600.0
2011-01-03 15:35:00,61.76,61.77,61.76,61.76,14600.0,48.8348,48.8427,48.8348,48.8348,14600.0
2011-01-03 15:40:00,61.76,61.77,61.75,61.76,38000.0,48.8348,48.8427,48.8269,48.8348,38000.0
2011-01-03 15:45:00,61.77,61.86,61.77,61.85,57600.0,48.8427,48.9139,48.8427,48.906,57600.0
2011-01-03 15:50:00,61.86,61.92,61.84,61.85,47300.0,48.9139,48.9613,48.898,48.906,47300.0
2011-01-03 15:55:00,61.85,61.85,61.75,61.83,108600.0,48.906,48.906,48.8269,48.8901,108600.0
2011-01-04 09:30:00,61.97,62.22,61.97,62.18,172000.0,49.0008,49.1985,49.0008,49.1669,172000.0
2011-01-04 09:35:00,62.19,62.19,62.06,62.07,57500.0,49.1748,49.1748,49.072,49.0799,57500.0
2011-01-04 09:40:00,62.08,62.08,61.95,61.97,17700.0,49.0878,49.0878,48.985,49.0008,17700.0
2011-01-04 09:45:00,61.97,62.01,61.84,61.86,192600.0,49.0008,49.0325,48.898,48.9139,192600.0
2011-01-04 09:50:00,61.87,61.98,61.87,61.95,48900.0,48.9218,49.0087,48.9218,48.985,48900.0
2011-01-04 09:55:00,61.95,61.96,61.93,61.93,6200.0,48.985,48.9929,48.9692,48.9692,6200.0
2011-01-04 10:00:00,61.93,61.98,61.9,61.93,47200.0,48.9692,49.0087,48.9455,48.9692,47200.0
2011-01-04 10:05:00,61.92,61.92,61.83,61.88,38700.0,48.9613,48.9613,48.8901,48.9297,38700.0
2011-01-04 10:10:00,61.89,61.9,61.86,61.89,13900.0,48.9376,48.9455,48.9139,48.9376,13900.0
2011-01-04 10:15:00,61.89,61.89,61.83,61.89,11100.0,48.9376,48.9376,48.8901,48.9376,11100.0
2011-01-04 10:20:00,61.9,61.93,61.89,61.93,39800.0,48.9455,48.9692,48.9376,48.9692,39800.0
2011-01-04 10:25:00,61.93,61.94,61.89,61.93,32800.0,48.9692,48.9771,48.9376,48.9692,32800.0
2011-01-04 10:30:00,61.92,61.95,61.9,61.9,24500.0,48.9613,48.985,48.9455,48.9455,24500.0
2011-01-04 10:35:00,61.9,61.91,61.87,61.9,44600.0,48.9455,48.9534,48.9218,48.9455,44600.0
2011-01-04 10:40:00,61.89,61.89,61.8,61.8,83200.0,48.9376,48.9376,48.8664,48.8664,83200.0
2011-01-04 10:45:00,61.8,61.8,61.77,61.8,23800.0,48.8664,48.8664,48.8427,48.8664,23800.0
2011-01-04 10:50:00,61.8,61.81,61.77,61.78,18100.0,48.8664,48.8743,48.8427,48.8506,18100.0
2011-01-04 10:55:00,61.78,61.79,61.77,61.77,11200.0,48.8506,48.8585,48.8427,48.8427,11200.0
2011-01-04 11:00:00,61.77,61.8,61.75,61.75,25200.0,48.8427,48.8664,48.8269,48.8269,25200.0
2011-01-04 11:05:00,61.76,61.76,61.7,61.7,39500.0,48.8348,48.8348,48.7873,48.7873,39500.0
2011-01-04 11:10:00,61.71,61.74,61.69,61.74,14200.0,48.7953,48.819,48.7794,48.819,14200.0
2011-01-04 11:15:00,61.74,61.75,61.72,61.74,15300.0,48.819,48.8269,48.8032,48.819,15300.0
2011-01-04 11:20:00,61.75,61.77,61.75,61.77,11000.0,48.8269,48.8427,48.8269,48.8427,11000.0
2011-01-04 11:25:00,61.77,61.78,61.74,61.74,6800.0,48.8427,48.8506,48.819,48.819,6800.0
2011-01-04 11:30:00,61.74,61.76,61.73,61.75,15100.0,48.819,48.8348,48.8111,48.8269,15100.0
2011-01-04 11:35:00,61.76,61.8,61.76,61.78,11500.0,48.8348,48.8664,48.8348,48.8506,11500.0
2011-01-04 11:40:00,61.79,61.8,61.77,61.79,4900.0,48.8585,48.8664,48.8427,48.8585,4900.0
2011-01-04 11:45:00,61.78,61.79,61.74,61.77,80800.0,48.8506,48.8585,48.819,48.8427,80800.0
2011-01-04 11:50:00,61.78,61.79,61.76,61.79,28300.0,48.8506,48.8585,48.8348,48.8585,28300.0
2011-01-04 11:55:00,61.79,61.79,61.72,61.72,4500.0,48.8585,48.8585,48.8032,48.8032,4500.0
2011-01-04 12:00:00,61.72,61.72,61.71,61.71,7400.0,48.8032,48.8032,48.7953,48.7953,7400.0
2011-01-04 12:05:00,61.71,61.71,61.66,61.67,22300.0,48.7953,48.7953,48.7557,48.7636,22300.0
2011-01-04 12:10:00,61.67,61.72,61.67,61.72,5100.0,48.7636,48.8032,48.7636,48.8032,5100.0
2011-01-04 12:15:00,61.71,61.72,61.7,61.71,3200.0,48.7953,48.8032,48.7873,48.7953,3200.0
2011-01-04 12:20:00,61.71,61.71,61.66,61.66,4700.0,48.7953,48.7953,48.7557,48.7557,4700.0
2011-01-04 12:25:00,61.65,61.66,61.62,61.62,13700.0,48.7478,48.7557,48.7241,48.7241,13700.0
2011-01-04 12:30:00,61.62,61.62,61.58,61.6,22700.0,48.7241,48.7241,48.6925,48.7083,22700.0
2011-01-04 12:35:00,61.6,61.6,61.58,61.58,24000.0,48.7083,48.7083,48.6925,48.6925,24000.0
2011-01-04 12:40:00,61.58,61.6,61.56,61.58,42100.0,48.6925,48.7083,48.6766,48.6925,42100.0
2011-01-04 12:45:00,61.58,61.59,61.55,61.55,12200.0,48.6925,48.7004,48.6687,48.6687,12200.0
2011-01-04 12:50:00,61.57,61.59,61.55,61.56,14800.0,48.6845,48.7004,48.6687,48.6766,14800.0
2011-01-04 12:55:00,61.57,61.6,61.57,61.6,27200.0,48.6845,48.7083,48.6845,48.7083,27200.0
2011-01-04 13:00:00,61.6,61.62,61.6,61.62,12300.0,48.7083,48.7241,48.7083,48.7241,12300.0
2011-01-04 13:05:00,61.62,61.63,61.62,61.63,9300.0,48.7241,48.732,48.7241,48.732,9300.0
2011-01-04 13:10:00,61.63,61.67,61.63,61.67,13800.0,48.732,48.7636,48.732,48.7636,13800.0
2011-01-04 13:15:00,61.67,61.71,61.67,61.7,12500.0,48.7636,48.7953,48.7636,48.7873,12500.0
2011-01-04 13:20:00,61.71,61.71,61.69,61.69,6900.0,48.7953,48.7953,48.7794,48.7794,6900.0
2011-01-04 13:25:00,61.69,61.69,61.65,61.66,29800.0,48.7794,48.7794,48.7478,48.7557,29800.0
2011-01-04 13:30:00,61.66,61.69,61.66,61.67,5800.0,48.7557,48.7794,48.7557,48.7636,5800.0
2011-01-04 13:35:00,61.66,61.71,61.66,61.71,6300.0,48.7557,48.7953,48.7557,48.7953,6300.0
2011-01-04 13:40:00,61.7,61.7,61.69,61.69,2400.0,48.7873,48.7873,48.7794,48.7794,2400.0
2011-01-04 13:45:00,61.69,61.71,61.69,61.71,3000.0,48.7794,48.7953,48.7794,48.7953,3000.0
2011-01-04 13:50:00,61.71,61.71,61.69,61.69,4100.0,48.7953,48.7953,48.7794,48.7794,4100.0
2011-01-04 13:55:00,61.7,61.72,61.68,61.68,5600.0,48.7873,48.8032,48.7715,48.7715,5600.0
2011-01-04 14:00:00,61.68,61.68,61.65,61.65,14900.0,48.7715,48.7715,48.7478,48.7478,14900.0
2011-01-04 14:05:00,61.67,61.71,61.67,61.7,42800.0,48.7636,48.7953,48.7636,48.7873,42800.0
2011-01-04 14:10:00,61.71,61.72,61.67,61.7,30600.0,48.7953,48.8032,48.7636,48.7873,30600.0
2011-01-04 14:15:00,61.7,61.7,61.7,61.7,5900.0,48.7873,48.7873,48.7873,48.7873,5900.0
2011-01-04 14:20:00,61.69,61.72,61.67,61.69,28500.0,48.7794,48.8032,48.7636,48.7794,28500.0
2011-01-04 14:25:00,61.68,61.72,61.68,61.69,15400.0,48.7715,48.8032,48.7715,48.7794,15400.0
2011-01-04 14:30:00,61.69,61.7,61.68,61.7,6000.0,48.7794,48.7873,48.7715,48.7873,6000.0
2011-01-04 14:35:00,61.71,61.71,61.66,61.66,17900.0,48.7953,48.7953,48.7557,48.7557,17900.0
2011-01-04 14:40:00,61.67,61.72,61.67,61.69,22400.0,48.7636,48.8032,48.7636,48.7794,22400.0
2011-01-04 14:45:00,61.7,61.71,61.69,61.7,33100.0,48.7873,48.7953,48.7794,48.7873,33100.0
2011-01-04 14:50:00,61.71,61.72,61.7,61.7,16400.0,48.7953,48.8032,48.7873,48.7873,16400.0
2011-01-04 14:55:00,61.7,61.71,61.68,61.69,20100.0,48.7873,48.7953,48.7715,48.7794,20100.0
2011-01-04 15:00:00,61.7,61.72,61.69,61.69,12200.0,48.7873,48.8032,48.7794,48.7794,12200.0
2011-01-04 15:05:00,61.7,61.7,61.68,61.69,5800.0,48.7873,48.7873,48.7715,48.7794,5800.0
2011-01-04 15:10:00,61.7,61.72,61.69,61.71,10400.0,48.7873,48.8032,48.7794,48.7953,10400.0
2011-01-04 15:15:00,61.71,61.72,61.7,61.72,5300.0,48.7953,48.8032,48.7873,48.8032,5300.0
2011-01-04 15:20:00,61.72,61.77,61.69,61.77,10400.0,48.8032,48.8427,48.7794,48.8427,10400.0
2011-01-04 15:25:00,61.78,61.83,61.78,61.78,40400.0,48.8506,48.8901,48.8506,48.8506,40400.0
2011-01-04 15:30:00,61.79,61.79,61.7,61.71,10800.0,48.8585,48.8585,48.7873,48.7953,10800.0
2011-01-04 15:35:00,61.71,61.79,61.7,61.79,32200.0,48.7953,48.8585,48.7873,48.8585,32200.0
2011-01-04 15:40:00,61.79,61.81,61.75,61.8,22500.0,48.8585,48.8743,48.8269,48.8664,22500.0
2011-01-04 15:45:00,61.8,61.86,61.79,61.85,25400.0,48.8664,48.9139,48.8585,48.906,25400.0
2011-01-04 15:50:00,61.85,61.9,61.85,61.87,50500.0,48.906,48.9455,48.906,48.9218,50500.0
2011-01-04 15:55:00,61.87,61.94,61.85,61.91,109000.0,48.9218,48.9771,48.906,48.9534,109000.0
2011-01-05 09:30:00,61.52,61.73,61.51,61.65,84000.0,48.645,48.8111,48.6371,48.7478,84000.0
2011-01-05 09:35:00,61.66,61.69,61.62,61.65,62900.0,48.7557,48.7794,48.7241,48.7478,62900.0
2011-01-05 09:40:00,61.65,61.76,61.65,61.73,81000.0,48.7478,48.8348,48.7478,48.8111,81000.0
2011-01-05 09:45:00,61.73,61.77,61.73,61.77,35300.0,48.8111,48.8427,48.8111,48.8427,35300.0
2011-01-05 09:50:00,61.77,61.8,61.74,61.79,65200.0,48.8427,48.8664,48.819,48.8585,65200.0
2011-01-05 09:55:00,61.79,61.79,61.74,61.78,42200.0,48.8585,48.8585,48.819,48.8506,42200.0
2011-01-05 10:00:00,61.78,61.8,61.73,61.77,45400.0,48.8506,48.8664,48.8111,48.8427,45400.0
2011-01-05 10:05:00,61.77,61.86,61.75,61.85,113300.0,48.8427,48.9139,48.8269,48.906,113300.0
2011-01-05 10:10:00,61.86,61.87,61.83,61.84,80700.0,48.9139,48.9218,48.8901,48.898,80700.0
2011-01-05 10:15:00,61.83,61.89,61.82,61.88,71300.0,48.8901,48.9376,48.8822,48.9297,71300.0
2011-01-05 10:20:00,61.9,61.93,61.87,61.88,40500.0,48.9455,48.9692,48.9218,48.9297,40500.0
2011-01-05 10:25:00,61.89,61.89,61.85,61.88,23100.0,48.9376,48.9376,48.906,48.9297,23100.0
2011-01-05 10:30:00,61.87,61.88,61.83,61.86,20600.0,48.9218,48.9297,48.8901,48.9139,20600.0
2011-01-05 10:35:00,61.85,61.91,61.83,61.85,68900.0,48.906,48.9534,48.8901,48.906,68900.0
2011-01-05 10:40:00,61.85,61.87,61.85,61.85,27300.0,48.906,48.9218,48.906,48.906,27300.0
2011-01-05 10:45:00,61.85,61.9,61.85,61.89,40000.0,48.906,48.9455,48.906,48.9376,40000.0
2011-01-05 10:50:00,61.9,61.9,61.89,61.89,6600.0,48.9455,48.9455,48.9376,48.9376,6600.0
2011-01-05 10:55:00,61.9,61.9,61.87,61.9,22300.0,48.9455,48.9455,48.9218,48.9455,22300.0
2011-01-05 11:00:00,61.9,61.91,61.88,61.91,14900.0,48.9455,48.9534,48.9297,48.9534,14900.0
2011-01-05 11:05:00,61.91,61.97,61.91,61.97,50100.0,48.9534,49.0008,48.9534,49.0008,50100.0
2011-01-05 11:10:00,61.97,61.98,61.94,61.96,14100.0,49.0008,49.0087,48.9771,48.9929,14100.0
2011-01-05 11:15:00,61.96,61.99,61.95,61.97,18500.0,48.9929,49.0167,48.985,49.0008,18500.0
2011-01-05 11:20:00,61.97,62.04,61.96,62.03,84300.0,49.0008,49.0562,48.9929,49.0483,84300.0
2011-01-05 11:25:00,62.03,62.03,61.99,62.0,54400.0,49.0483,49.0483,49.0167,49.0246,54400.0
2011-01-05 11:30:00,62.0,62.04,61.98,62.01,74100.0,49.0246,49.0562,49.0087,49.0325,74100.0
2011-01-05 11:35:00,62.01,62.03,61.97,62.01,38000.0,49.0325,49.0483,49.0008,49.0325,38000.0
2011-01-05 11:40:00,62.01,62.01,61.96,61.96,19700.0,49.0325,49.0325,48.9929,48.9929,19700.0
2011-01-05 11:45:00,61.97,61.99,61.96,61.96,6700.0,49.0008,49.0167,48.9929,48.9929,6700.0
2011-01-05 11:50:00,61.96,61.98,61.93,61.94,29800.0,48.9929,49.0087,48.9692,48.9771,29800.0
2011-01-05 11:55:00,61.94,61.95,61.91,61.91,37300.0,48.9771,48.985,48.9534,48.9534,37300.0
2011-01-05 12:00:00,61.91,61.96,61.91,61.95,49800.0,48.9534,48.9929,48.9534,48.985,49800.0
2011-01-05 12:05:00,61.94,61.99,61.94,61.98,15900.0,48.9771,49.0167,48.9771,49.0087,15900.0
2011-01-05 12:10:00,61.98,62.0,61.97,61.97,23000.0,49.0087,49.0246,49.0008,49.0008,23000.0
2011-01-05 12:15:00,61.97,61.99,61.96,61.99,7400.0,49.0008,49.0167,48.9929,49.0167,7400.0
2011-01-05 12:20:00,61.99,62.0,61.98,61.99,7100.0,49.0167,49.0246,49.0087,49.0167,7100.0
2011-01-05 12:25:00,62.0,62.01,61.99,62.01,6300.0,49.0246,49.0325,49.0167,49.0325,6300.0
2011-01-05 12:30:00,62.0,62.02,61.98,62.01,7200.0,49.0246,49.0404,49.0087,49.0325,7200.0
2011-01-05 12:35:00,62.02,62.04,61.99,62.0,8800.0,49.0404,49.0562,49.0167,49.0246,8800.0
2011-01-05 12:40:00,62.0,62.03,61.99,62.01,12400.0,49.0246,49.0483,49.0167,49.0325,12400.0
2011-01-05 12:45:00,62.02,62.03,62.01,62.02,10000.0,49.0404,49.0483,49.0325,49.0404,10000.0
2011-01-05 12:50:00,62.03,62.05,62.02,62.02,5600.0,49.0483,49.0641,49.0404,49.0404,5600.0
2011-01-05 12:55:00,62.03,62.04,62.01,62.02,6100.0,49.0483,49.0562,49.0325,49.0404,6100.0
2011-01-05 13:00:00,62.02,62.03,62.0,62.0,9000.0,49.0404,49.0483,49.0246,49.0246,9000.0
2011-01-05 13:05:00,62.0,62.02,61.99,62.02,9200.0,49.0246,49.0404,49.0167,49.0404,9200.0
2011-01-05 13:10:00,62.02,62.03,61.99,62.01,18400.0,49.0404,49.0483,49.0167,49.0325,18400.0
2011-01-05 13:15:00,62.01,62.02,61.96,61.98,13000.0,49.0325,49.0404,48.9929,49.0087,13000.0
2011-01-05 13:20:00,61.97,62.0,61.95,61.96,20700.0,49.0008,49.0246,48.985,48.9929,20700.0
2011-01-05 13:25:00,61.96,61.99,61.95,61.96,25500.0,48.9929,49.0167,48.985,48.9929,25500.0
2011-01-05 13:30:00,61.96,61.98,61.94,61.95,31600.0,48.9929,49.0087,48.9771,48.985,31600.0
2011-01-05 13:35:00,61.95,62.0,61.94,62.0,9900.0,48.985,49.0246,48.9771,49.0246,9900.0
2011-01-05 13:40:00,62.0,62.01,61.99,62.01,9200.0,49.0246,49.0325,49.0167,49.0325,9200.0
2011-01-05 13:45:00,62.01,62.03,61.98,61.99,168000.0,49.0325,49.0483,49.0087,49.0167,168000.0
2011-01-05 13:50:00,61.98,62.0,61.97,62.0,18500.0,49.0087,49.0246,49.0008,49.0246,18500.0
2011-01-05 13:55:00,62.0,62.0,61.99,61.99,25300.0,49.0246,49.0246,49.0167,49.0167,25300.0
2011-01-05 14:00:00,61.99,61.99,61.97,61.99,15100.0,49.0167,49.0167,49.0008,49.0167,15100.0
2011-01-05 14:05:00,61.99,62.01,61.99,62.01,5300.0,49.0167,49.0325,49.0167,49.0325,5300.0
2011-01-05 14:10:00,62.01,62.01,61.97,61.99,24800.0,49.0325,49.0325,49.0008,49.0167,24800.0
2011-01-05 14:15:00,62.0,62.03,61.99,62.0,32900.0,49.0246,49.0483,49.0167,49.0246,32900.0
2011-01-05 14:20:00,62.0,62.07,62.0,62.04,50200.0,49.0246,49.0799,49.0246,49.0562,50200.0
2011-01-05 14:25:00,62.04,62.04,61.99,62.01,12200.0,49.0562,49.0562,49.0167,49.0325,12200.0
2011-01-05 14:30:00,62.01,62.01,61.97,61.98,11700.0,49.0325,49.0325,49.0008,49.0087,11700.0
2011-01-05 14:35:00,61.99,62.0,61.97,62.0,10200.0,49.0167,49.0246,49.0008,49.0246,10200.0
2011-01-05 14:40:00,62.0,62.01,61.98,61.99,16600.0,49.0246,49.0325,49.0087,49.0167,16600.0
2011-01-05 14:45:00,61.99,62.0,61.98,62.0,7700.0,49.0167,49.0246,49.0087,49.0246,7700.0
2011-01-05 14:50:00,62.0,62.02,61.99,62.02,13300.0,49.0246,49.0404,49.0167,49.0404,13300.0
2011-01-05 14:55:00,62.02,62.02,62.01,62.02,18600.0,49.0404,49.0404,49.0325,49.0404,18600.0
2011-01-05 15:00:00,62.02,62.02,62.01,62.02,10600.0,49.0404,49.0404,49.0325,49.0404,10600.0
2011-01-05 15:05:00,62.02,62.03,62.01,62.02,22900.0,49.0404,49.0483,49.0325,49.0404,22900.0
2011-01-05 15:10:00,62.02,62.03,62.01,62.02,57100.0,49.0404,49.0483,49.0325,49.0404,57100.0
2011-01-05 15:15:00,62.02,62.04,62.01,62.04,25500.0,49.0404,49.0562,49.0325,49.0562,25500.0
2011-01-05 15:20:00,62.04,62.04,61.97,62.0,59600.0,49.0562,49.0562,49.0008,49.0246,59600.0
2011-01-05 15:25:00,61.99,62.05,61.97,61.97,47200.0,49.0167,49.0641,49.0008,49.0008,47200.0
2011-01-05 15:30:00,61.97,62.03,61.95,62.03,51000.0,49.0008,49.0483,48.985,49.0483,51000.0
2011-01-05 15:35:00,62.02,62.06,62.01,62.01,36200.0,49.0404,49.072,49.0325,49.0325,36200.0
2011-01-05 15:40:00,62.01,62.05,61.93,61.94,62400.0,49.0325,49.0641,48.9692,48.9771,62400.0
2011-01-05 15:45:00,61.93,62.0,61.93,62.0,51300.0,48.9692,49.0246,48.9692,49.0246,51300.0
2011-01-05 15:50:00,61.99,62.03,61.98,62.01,77400.0,49.0167,49.0483,49.0087,49.0325,77400.0
2011-01-05 15:55:00,62.0,62.03,61.94,61.97,205900.0,49.0246,49.0483,48.9771,49.0008,205900.0
2011-01-06 09:30:00,61.98,62.0,61.9,61.91,164800.0,49.0087,49.0246,48.9455,48.9534,164800.0
2011-01-06 09:35:00,61.92,61.98,61.88,61.93,34300.0,48.9613,49.0087,48.9297,48.9692,34300.0
2011-01-06 09:40:00,61.92,61.96,61.9,61.94,45600.0,48.9613,48.9929,48.9455,48.9771,45600.0
2011-01-06 09:45:00,61.94,61.96,61.93,61.96,28100.0,48.9771,48.9929,48.9692,48.9929,28100.0
2011-01-06 09:50:00,61.95,61.98,61.95,61.97,31000.0,48.985,49.0087,48.985,49.0008,31000.0
2011-01-06 09:55:00,61.97,61.97,61.92,61.94,36500.0,49.0008,49.0008,48.9613,48.9771,36500.0
2011-01-06 10:00:00,61.94,61.98,61.93,61.94,26600.0,48.9771,49.0087,48.9692,48.9771,26600.0
2011-01-06 10:05:00,61.93,61.98,61.91,61.91,14700.0,48.9692,49.0087,48.9534,48.9534,14700.0
2011-01-06 10:10:00,61.91,61.93,61.89,61.89,16000.0,48.9534,48.9692,48.9376,48.9376,16000.0
2011-01-06 10:15:00,61.89,61.93,61.88,61.89,19600.0,48.9376,48.9692,48.9297,48.9376,19600.0
2011-01-06 10:20:00,61.89,61.94,61.88,61.93,36600.0,48.9376,48.9771,48.9297,48.9692,36600.0
2011-01-06 10:25:00,61.94,61.97,61.9,61.91,27800.0,48.9771,49.0008,48.9455,48.9534,27800.0
2011-01-06 10:30:00,61.92,61.93,61.9,61.92,23400.0,48.9613,48.9692,48.9455,48.9613,23400.0
2011-01-06 10:35:00,61.93,61.97,61.93,61.97,40500.0,48.9692,49.0008,48.9692,49.0008,40500.0
2011-01-06 10:40:00,61.97,61.98,61.96,61.97,20200.0,49.0008,49.0087,48.9929,49.0008,20200.0
2011-01-06 10:45:00,61.96,61.97,61.91,61.92,67800.0,48.9929,49.0008,48.9534,48.9613,67800.0
2011-01-06 10:50:00,61.92,61.92,61.83,61.86,79500.0,48.9613,48.9613,48.8901,48.9139,79500.0
2011-01-06 10:55:00,61.86,61.86,61.83,61.86,8600.0,48.9139,48.9139,48.8901,48.9139,8600.0
2011-01-06 11:00:00,61.87,61.87,61.77,61.77,58600.0,48.9218,48.9218,48.8427,48.8427,58600.0
2011-01-06 11:05:00,61.77,61.79,61.69,61.69,79600.0,48.8427,48.8585,48.7794,48.7794,79600.0
2011-01-06 11:10:00,61.69,61.74,61.67,61.74,29400.0,48.7794,48.819,48.7636,48.819,29400.0
2011-01-06 11:15:00,61.73,61.77,61.73,61.76,8100.0,48.8111,48.8427,48.8111,48.8348,8100.0
2011-01-06 11:20:00,61.77,61.79,61.76,61.77,14800.0,48.8427,48.8585,48.8348,48.8427,14800.0
2011-01-06 11:25:00,61.76,61.76,61.73,61.75,9800.0,48.8348,48.8348,48.8111,48.8269,9800.0
2011-01-06 11:30:00,61.75,61.82,61.75,61.78,15200.0,48.8269,48.8822,48.8269,48.8506,15200.0
2011-01-06 11:35:00,61.78,61.78,61.71,61.71,19500.0,48.8506,48.8506,48.7953,48.7953,19500.0
2011-01-06 11:40:00,61.71,61.71,61.65,61.67,41600.0,48.7953,48.7953,48.7478,48.7636,41600.0
2011-01-06 11:45:00,61.67,61.71,61.67,61.71,14200.0,48.7636,48.7953,48.7636,48.7953,14200.0
2011-01-06 11:50:00,61.73,61.74,61.7,61.71,9400.0,48.8111,48.819,48.7873,48.7953,9400.0
2011-01-06 11:55:00,61.71,61.73,61.68,61.68,6300.0,48.7953,48.8111,48.7715,48.7715,6300.0
2011-01-06 12:00:00,61.68,61.69,61.64,61.64,11500.0,48.7715,48.7794,48.7399,48.7399,11500.0
2011-01-06 12:05:00,61.63,61.63,61.6,61.61,8900.0,48.732,48.732,48.7083,48.7162,8900.0
2011-01-06 12:10:00,61.61,61.62,61.56,61.61,101400.0,48.7162,48.7241,48.6766,48.7162,101400.0
2011-01-06 12:15:00,61.61,61.64,61.61,61.63,2400.0,48.7162,48.7399,48.7162,48.732,2400.0
2011-01-06 12:20:00,61.62,61.64,61.62,61.64,4300.0,48.7241,48.7399,48.7241,48.7399,4300.0
2011-01-06 12:25:00,61.63,61.65,61.63,61.65,1700.0,48.732,48.7478,48.732,48.7478,1700.0
2011-01-06 12:30:00,61.64,61.69,61.62,61.69,15600.0,48.7399,48.7794,48.7241,48.7794,15600.0
2011-01-06 12:35:00,61.69,61.69,61.66,61.67,2000.0,48.7794,48.7794,48.7557,48.7636,2000.0
2011-01-06 12:40:00,61.67,61.7,61.67,61.7,14500.0,48.7636,48.7873,48.7636,48.7873,14500.0
2011-01-06 12:45:00,61.71,61.74,61.71,61.71,3900.0,48.7953,48.819,48.7953,48.7953,3900.0
2011-01-06 12:50:00,61.72,61.73,61.7,61.71,14800.0,48.8032,48.8111,48.7873,48.7953,14800.0
2011-01-06 12:55:00,61.7,61.72,61.7,61.71,15700.0,48.7873,48.8032,48.7873,48.7953,15700.0
2011-01-06 13:00:00,61.71,61.71,61.66,61.67,7800.0,48.7953,48.7953,48.7557,48.7636,7800.0
2011-01-06 13:05:00,61.66,61.67,61.66,61.67,700.0,48.7557,48.7636,48.7557,48.7636,700.0
2011-01-06 13:10:00,61.66,61.67,61.63,61.63,13000.0,48.7557,48.7636,48.732,48.732,13000.0
2011-01-06 13:15:00,61.65,61.67,61.65,61.67,1400.0,48.7478,48.7636,48.7478,48.7636,1400.0
2011-01-06 13:20:00,61.66,61.66,61.61,61.62,3700.0,48.7557,48.7557,48.7162,48.7241,3700.0
2011-01-06 13:25:00,61.62,61.65,61.62,61.64,7500.0,48.7241,48.7478,48.7241,48.7399,7500.0
2011-01-06 13:30:00,61.65,61.67,61.65,61.66,2000.0,48.7478,48.7636,48.7478,48.7557,2000.0
2011-01-06 13:35:00,61.65,61.67,61.65,61.66,9000.0,48.7478,48.7636,48.7478,48.7557,9000.0
2011-01-06 13:40:00,61.67,61.68,61.67,61.68,6200.0,48.7636,48.7715,48.7636,48.7715,6200.0
2011-01-06 13:45:00,61.68,61.7,61.68,61.7,3600.0,48.7715,48.7873,48.7715,48.7873,3600.0
2011-01-06 13:50:00,61.7,61.74,61.7,61.74,5800.0,48.7873,48.819,48.7873,48.819,5800.0
2011-01-06 13:55:00,61.74,61.78,61.72,61.78,6700.0,48.819,48.8506,48.8032,48.8506,6700.0
2011-01-06 14:00:00,61.78,61.8,61.77,61.77,7900.0,48.8506,48.8664,48.8427,48.8427,7900.0
2011-01-06 14:05:00,61.76,61.77,61.74,61.74,8800.0,48.8348,48.8427,48.819,48.819,8800.0
2011-01-06 14:10:00,61.74,61.74,61.7,61.71,33800.0,48.819,48.819,48.7873,48.7953,33800.0
2011-01-06 14:15:00,61.72,61.73,61.72,61.72,13900.0,48.8032,48.8111,48.8032,48.8032,13900.0
2011-01-06 14:20:00,61.72,61.73,61.71,61.73,14100.0,48.8032,48.8111,48.7953,48.8111,14100.0
2011-01-06 14:25:00,61.74,61.77,61.73,61.73,8100.0,48.819,48.8427,48.8111,48.8111,8100.0
2011-01-06 14:30:00,61.73,61.73,61.71,61.71,7800.0,48.8111,48.8111,48.7953,48.7953,7800.0
2011-01-06 14:35:00,61.71,61.73,61.69,61.71,13000.0,48.7953,48.8111,48.7794,48.7953,13000.0
2011-01-06 14:40:00,61.71,61.71,61.66,61.66,13700.0,48.7953,48.7953,48.7557,48.7557,13700.0
2011-01-06 14:45:00,61.66,61.68,61.62,61.62,14200.0,48.7557,48.7715,48.7241,48.7241,14200.0
2011-01-06 14:50:00,61.62,61.64,61.59,61.63,19600.0,48.7241,48.7399,48.7004,48.732,19600.0
2011-01-06 14:55:00,61.62,61.65,61.6,61.63,8800.0,48.7241,48.7478,48.7083,48.732,8800.0
2011-01-06 15:00:00,61.62,61.66,61.62,61.63,8300.0,48.7241,48.7557,48.7241,48.732,8300.0
2011-01-06 15:05:00,61.64,61.69,61.63,61.65,14500.0,48.7399,48.7794,48.732,48.7478,14500.0
2011-01-06 15:10:00,61.65,61.68,61.62,61.67,18100.0,48.7478,48.7715,48.7241,48.7636,18100.0
2011-01-06 15:15:00,61.68,61.69,61.63,61.63,17800.0,48.7715,48.7794,48.732,48.732,17800.0
2011-01-06 15:20:00,61.63,61.63,61.57,61.59,12300.0,48.732,48.732,48.6845,48.7004,12300.0
2011-01-06 15:25:00,61.59,61.62,61.55,61.62,11400.0,48.7004,48.7241,48.6687,48.7241,11400.0
2011-01-06 15:30:00,61.62,61.62,61.59,61.61,6100.0,48.7241,48.7241,48.7004,48.7162,6100.0
2011-01-06 15:35:00,61.61,61.61,61.59,61.6,22000.0,48.7162,48.7162,48.7004,48.7083,22000.0
2011-01-06 15:40:00,61.6,61.6,61.59,61.6,13100.0,48.7083,48.7083,48.7004,48.7083,13100.0
2011-01-06 15:45:00,61.59,61.59,61.53,61.53,433500.0,48.7004,48.7004,48.6529,48.6529,433500.0
2011-01-06 15:50:00,61.53,61.54,61.48,61.5,371700.0,48.6529,48.6608,48.6134,48.6292,371700.0
2011-01-06 15:55:00,61.5,61.55,61.44,61.52,299300.0,48.6292,48.6687,48.5818,48.645,299300.0
2011-01-07 09:30:00,61.66,62.03,61.59,61.89,80300.0,48.7557,49.0483,48.7004,48.9376,80300.0
2011-01-07 09:35:00,61.94,62.09,61.92,62.04,139900.0,48.9771,49.0957,48.9613,49.0562,139900.0
2011-01-07 09:40:00,62.05,62.05,61.9,61.94,78900.0,49.0641,49.0641,48.9455,48.9771,78900.0
2011-01-07 09:45:00,61.96,62.03,61.89,61.9,84400.0,48.9929,49.0483,48.9376,48.9455,84400.0
2011-01-07 09:50:00,61.9,61.93,61.86,61.88,51500.0,48.9455,48.9692,48.9139,48.9297,51500.0
2011-01-07 09:55:00,61.88,61.97,61.88,61.88,43100.0,48.9297,49.0008,48.9297,48.9297,43100.0
2011-01-07 10:00:00,61.88,61.92,61.85,61.86,67400.0,48.9297,48.9613,48.906,48.9139,67400.0
2011-01-07 10:05:00,61.86,61.86,61.79,61.81,206400.0,48.9139,48.9139,48.8585,48.8743,206400.0
2011-01-07 10:10:00,61.82,61.93,61.81,61.91,86400.0,48.8822,48.9692,48.8743,48.9534,86400.0
2011-01-07 10:15:00,61.91,61.94,61.87,61.89,26300.0,48.9534,48.9771,48.9218,48.9376,26300.0
2011-01-07 10:20:00,61.89,61.93,61.84,61.87,80700.0,48.9376,48.9692,48.898,48.9218,80700.0
2011-01-07 10:25:00,61.88,61.88,61.82,61.86,70800.0,48.9297,48.9297,48.8822,48.9139,70800.0
2011-01-07 10:30:00,61.85,61.88,61.83,61.87,21400.0,48.906,48.9297,48.8901,48.9218,21400.0
2011-01-07 10:35:00,61.87,61.87,61.8,61.83,72900.0,48.9218,48.9218,48.8664,48.8901,72900.0
2011-01-07 10:40:00,61.82,61.82,61.73,61.75,52700.0,48.8822,48.8822,48.8111,48.8269,52700.0
2011-01-07 10:45:00,61.75,61.8,61.72,61.79,100700.0,48.8269,48.8664,48.8032,48.8585,100700.0
2011-01-07 10:50:00,61.78,61.78,61.71,61.75,52200.0,48.8506,48.8506,48.7953,48.8269,52200.0
2011-01-07 10:55:00,61.74,61.78,61.73,61.76,65200.0,48.819,48.8506,48.8111,48.8348,65200.0
2011-01-07 11:00:00,61.76,61.78,61.72,61.73,39900.0,48.8348,48.8506,48.8032,48.8111,39900.0
2011-01-07 11:05:00,61.73,61.76,61.68,61.73,153200.0,48.8111,48.8348,48.7715,48.8111,153200.0
2011-01-07 11:10:00,61.72,61.8,61.71,61.8,33700.0,48.8032,48.8664,48.7953,48.8664,33700.0
2011-01-07 11:15:00,61.8,61.8,61.74,61.77,17800.0,48.8664,48.8664,48.819,48.8427,17800.0
2011-01-07 11:20:00,61.76,61.77,61.67,61.7,72200.0,48.8348,48.8427,48.7636,48.7873,72200.0
2011-01-07 11:25:00,61.69,61.74,61.69,61.72,57100.0,48.7794,48.819,48.7794,48.8032,57100.0
2011-01-07 11:30:00,61.71,61.71,61.63,61.65,81600.0,48.7953,48.7953,48.732,48.7478,81600.0
2011-01-07 11:35:00,61.65,61.65,61.6,61.65,70100.0,48.7478,48.7478,48.7083,48.7478,70100.0
2011-01-07 11:40:00,61.65,61.69,61.64,61.68,48900.0,48.7478,48.7794,48.7399,48.7715,48900.0
2011-01-07 11:45:00,61.67,61.69,61.63,61.68,27800.0,48.7636,48.7794,48.732,48.7715,27800.0
2011-01-07 11:50:00,61.68,61.69,61.62,61.66,34800.0,48.7715,48.7794,48.7241,48.7557,34800.0
2011-01-07 11:55:00,61.67,61.71,61.62,61.65,52000.0,48.7636,48.7953,48.7241,48.7478,52000.0
2011-01-07 12:00:00,61.64,61.65,61.64,61.65,6600.0,48.7399,48.7478,48.7399,48.7478,6600.0
2011-01-07 12:05:00,61.65,61.68,61.65,61.68,12100.0,48.7478,48.7715,48.7478,48.7715,12100.0
2011-01-07 12:10:00,61.69,61.69,61.62,61.63,23600.0,48.7794,48.7794,48.7241,48.732,23600.0
2011-01-07 12:15:00,61.63,61.64,61.6,61.62,45000.0,48.732,48.7399,48.7083,48.7241,45000.0
2011-01-07 12:20:00,61.62,61.62,61.58,61.59,28100.0,48.7241,48.7241,48.6925,48.7004,28100.0
2011-01-07 12:25:00,61.59,61.59,61.52,61.52,82500.0,48.7004,48.7004,48.645,48.645,82500.0
2011-01-07 12:30:00,61.52,61.55,61.46,61.48,29100.0,48.645,48.6687,48.5976,48.6134,29100.0
2011-01-07 12:35:00,61.47,61.54,61.47,61.52,49400.0,48.6055,48.6608,48.6055,48.645,49400.0
2011-01-07 12:40:00,61.52,61.53,61.46,61.46,11100.0,48.645,48.6529,48.5976,48.5976,11100.0
2011-01-07 12:45:00,61.45,61.45,61.39,61.45,32500.0,48.5897,48.5897,48.5422,48.5897,32500.0
2011-01-07 12:50:00,61.45,61.45,61.36,61.39,36300.0,48.5897,48.5897,48.5185,48.5422,36300.0
2011-01-07 12:55:00,61.39,61.48,61.39,61.48,15800.0,48.5422,48.6134,48.5422,48.6134,15800.0
2011-01-07 13:00:00,61.49,61.52,61.46,61.46,19900.0,48.6213,48.645,48.5976,48.5976,19900.0
2011-01-07 13:05:00,61.45,61.47,61.43,61.44,27900.0,48.5897,48.6055,48.5738,48.5818,27900.0
2011-01-07 13:10:00,61.42,61.43,61.41,61.42,15200.0,48.5659,48.5738,48.558,48.5659,15200.0
2011-01-07 13:15:00,61.42,61.56,61.42,61.55,36800.0,48.5659,48.6766,48.5659,48.6687,36800.0
2011-01-07 13:20:00,61.56,61.56,61.52,61.55,4200.0,48.6766,48.6766,48.645,48.6687,4200.0
2011-01-07 13:25:00,61.55,61.56,61.48,61.51,9600.0,48.6687,48.6766,48.6134,48.6371,9600.0
2011-01-07 13:30:00,61.52,61.56,61.51,61.56,20300.0,48.645,48.6766,48.6371,48.6766,20300.0
2011-01-07 13:35:00,61.56,61.59,61.56,61.59,12800.0,48.6766,48.7004,48.6766,48.7004,12800.0
2011-01-07 13:40:00,61.58,61.6,61.51,61.51,28600.0,48.6925,48.7083,48.6371,48.6371,28600.0
2011-01-07 13:45:00,61.52,61.54,61.49,61.51,33000.0,48.645,48.6608,48.6213,48.6371,33000.0
2011-01-07 13:50:00,61.5,61.52,61.47,61.48,30300.0,48.6292,48.645,48.6055,48.6134,30300.0
2011-01-07 13:55:00,61.45,61.46,61.44,61.44,10000.0,48.5897,48.5976,48.5818,48.5818,10000.0
2011-01-07 14:00:00,61.44,61.52,61.44,61.5,25700.0,48.5818,48.645,48.5818,48.6292,25700.0
2011-01-07 14:05:00,61.5,61.51,61.49,61.5,3700.0,48.6292,48.6371,48.6213,48.6292,3700.0
2011-01-07 14:10:00,61.5,61.53,61.49,61.53,14800.0,48.6292,48.6529,48.6213,48.6529,14800.0
2011-01-07 14:15:00,61.54,61.55,61.52,61.53,16700.0,48.6608,48.6687,48.645,48.6529,16700.0
2011-01-07 14:20:00,61.54,61.56,61.54,61.55,12400.0,48.6608,48.6766,48.6608,48.6687,12400.0
2011-01-07 14:25:00,61.55,61.56,61.53,61.56,7100.0,48.6687,48.6766,48.6529,48.6766,7100.0
2011-01-07 14:30:00,61.55,61.56,61.51,61.52,16300.0,48.6687,48.6766,48.6371,48.645,16300.0
2011-01-07 14:35:00,61.51,61.6,61.5,61.59,33600.0,48.6371,48.7083,48.6292,48.7004,33600.0
2011-01-07 14:40:00,61.59,61.65,61.58,61.65,18100.0,48.7004,48.7478,48.6925,48.7478,18100.0
2011-01-07 14:45:00,61.65,61.68,61.64,61.68,26800.0,48.7478,48.7715,48.7399,48.7715,26800.0
2011-01-07 14:50:00,61.68,61.7,61.68,61.7,17300.0,48.7715,48.7873,48.7715,48.7873,17300.0
2011-01-07 14:55:00,61.7,61.71,61.59,61.61,64200.0,48.7873,48.7953,48.7004,48.7162,64200.0
2011-01-07 15:00:00,61.61,61.65,61.6,61.65,21600.0,48.7162,48.7478,48.7083,48.7478,21600.0
2011-01-07 15:05:00,61.65,61.68,61.65,61.68,18800.0,48.7478,48.7715,48.7478,48.7715,18800.0
2011-01-07 15:10:00,61.68,61.7,61.65,61.66,21600.0,48.7715,48.7873,48.7478,48.7557,21600.0
2011-01-07 15:15:00,61.66,61.78,61.66,61.76,35400.0,48.7557,48.8506,48.7557,48.8348,35400.0
2011-01-07 15:20:00,61.76,61.77,61.74,61.77,25900.0,48.8348,48.8427,48.819,48.8427,25900.0
2011-01-07 15:25:00,61.77,61.82,61.73,61.73,26700.0,48.8427,48.8822,48.8111,48.8111,26700.0
2011-01-07 15:30:00,61.73,61.79,61.73,61.79,33000.0,48.8111,48.8585,48.8111,48.8585,33000.0
2011-01-07 15:35:00,61.79,61.85,61.79,61.82,23600.0,48.8585,48.906,48.8585,48.8822,23600.0
2011-01-07 15:40:00,61.83,61.87,61.83,61.85,50000.0,48.8901,48.9218,48.8901,48.906,50000.0
2011-01-07 15:45:00,61.85,61.88,61.8,61.8,38700.0,48.906,48.9297,48.8664,48.8664,38700.0
2011-01-07 15:50:00,61.79,61.83,61.79,61.79,26800.0,48.8585,48.8901,48.8585,48.8585,26800.0
2011-01-07 15:55:00,61.82,61.88,61.81,61.88,44800.0,48.8822,48.9297,48.8743,48.9297,44800.0
2011-01-10 09:30:00,60.96,61.26,60.84,60.92,141600.0,48.2022,48.4394,48.1073,48.1706,141600.0
2011-01-10 09:35:00,60.92,60.94,60.87,60.92,17400.0,48.1706,48.1864,48.131,48.1706,17400.0
2011-01-10 09:40:00,60.91,60.95,60.9,60.95,17000.0,48.1627,48.1943,48.1548,48.1943,17000.0
2011-01-10 09:45:00,60.95,60.96,60.92,60.93,30700.0,48.1943,48.2022,48.1706,48.1785,30700.0
2011-01-10 09:50:00,60.94,60.95,60.85,60.87,54100.0,48.1864,48.1943,48.1152,48.131,54100.0
2011-01-10 09:55:00,60.87,60.89,60.72,60.75,52200.0,48.131,48.1469,48.0124,48.0362,52200.0
2011-01-10 10:00:00,60.75,60.83,60.72,60.81,77100.0,48.0362,48.0994,48.0124,48.0836,77100.0
2011-01-10 10:05:00,60.82,60.86,60.77,60.81,97400.0,48.0915,48.1231,48.052,48.0836,97400.0
2011-01-10 10:10:00,60.81,60.88,60.8,60.84,27600.0,48.0836,48.139,48.0757,48.1073,27600.0
2011-01-10 10:15:00,60.85,60.88,60.76,60.77,23200.0,48.1152,48.139,48.0441,48.052,23200.0
2011-01-10 10:20:00,60.77,60.83,60.75,60.82,26600.0,48.052,48.0994,48.0362,48.0915,26600.0
2011-01-10 10:25:00,60.83,60.86,60.81,60.83,16600.0,48.0994,48.1231,48.0836,48.0994,16600.0
2011-01-10 10:30:00,60.84,60.91,60.83,60.88,43200.0,48.1073,48.1627,48.0994,48.139,43200.0
2011-01-10 10:35:00,60.88,60.89,60.83,60.84,17100.0,48.139,48.1469,48.0994,48.1073,17100.0
2011-01-10 10:40:00,60.84,60.88,60.84,60.86,15700.0,48.1073,48.139,48.1073,48.1231,15700.0
2011-01-10 10:45:00,60.86,60.91,60.86,60.91,19500.0,48.1231,48.1627,48.1231,48.1627,19500.0
2011-01-10 10:50:00,60.9,60.91,60.87,60.88,12700.0,48.1548,48.1627,48.131,48.139,12700.0
2011-01-10 10:55:00,60.87,60.87,60.81,60.84,27500.0,48.131,48.131,48.0836,48.1073,27500.0
2011-01-10 11:00:00,60.84,60.85,60.79,60.79,12800.0,48.1073,48.1152,48.0678,48.0678,12800.0
2011-01-10 11:05:00,60.77,60.8,60.75,60.79,14900.0,48.052,48.0757,48.0362,48.0678,14900.0
2011-01-10 11:10:00,60.79,60.86,60.79,60.83,62300.0,48.0678,48.1231,48.0678,48.0994,62300.0
2011-01-10 11:15:00,60.84,60.86,60.82,60.84,55500.0,48.1073,48.1231,48.0915,48.1073,55500.0
2011-01-10 11:20:00,60.84,60.85,60.83,60.85,18300.0,48.1073,48.1152,48.0994,48.1152,18300.0
2011-01-10 11:25:00,60.84,60.88,60.81,60.85,16900.0,48.1073,48.139,48.0836,48.1152,16900.0
2011-01-10 11:30:00,60.85,60.89,60.84,60.85,25000.0,48.1152,48.1469,48.1073,48.1152,25000.0
2011-01-10 11:35:00,60.86,60.86,60.83,60.84,9600.0,48.1231,48.1231,48.0994,48.1073,9600.0
2011-01-10 11:40:00,60.84,60.88,60.84,60.87,21000.0,48.1073,48.139,48.1073,48.131,21000.0
2011-01-10 11:45:00,60.87,60.9,60.84,60.86,36500.0,48.131,48.1548,48.1073,48.1231,36500.0
2011-01-10 11:50:00,60.86,60.89,60.83,60.89,28000.0,48.1231,48.1469,48.0994,48.1469,28000.0
2011-01-10 11:55:00,60.88,60.91,60.87,60.9,21200.0,48.139,48.1627,48.131,48.1548,21200.0
2011-01-10 12:00:00,60.89,60.91,60.89,60.9,40200.0,48.1469,48.1627,48.1469,48.1548,40200.0
2011-01-10 12:05:00,60.9,60.93,60.9,60.92,12800.0,48.1548,48.1785,48.1548,48.1706,12800.0
2011-01-10 12:10:00,60.92,60.92,60.87,60.88,7500.0,48.1706,48.1706,48.131,48.139,7500.0
2011-01-10 12:15:00,60.88,60.91,60.84,60.87,23000.0,48.139,48.1627,48.1073,48.131,23000.0
2011-01-10 12:20:00,60.87,60.9,60.86,60.9,9200.0,48.131,48.1548,48.1231,48.1548,9200.0
2011-01-10 12:25:00,60.9,60.94,60.9,60.92,10600.0,48.1548,48.1864,48.1548,48.1706,10600.0
2011-01-10 12:30:00,60.93,60.93,60.87,60.9,16800.0,48.1785,48.1785,48.131,48.1548,16800.0
2011-01-10 12:35:00,60.9,60.91,60.88,60.9,16500.0,48.1548,48.1627,48.139,48.1548,16500.0
2011-01-10 12:40:00,60.89,60.92,60.89,60.91,9100.0,48.1469,48.1706,48.1469,48.1627,9100.0
2011-01-10 12:45:00,60.91,60.93,60.91,60.92,8800.0,48.1627,48.1785,48.1627,48.1706,8800.0
2011-01-10 12:50:00,60.92,61.0,60.92,60.96,73400.0,48.1706,48.2338,48.1706,48.2022,73400.0
2011-01-10 12:55:00,60.97,60.97,60.93,60.94,14000.0,48.2101,48.2101,48.1785,48.1864,14000.0
2011-01-10 13:00:00,60.95,60.96,60.95,60.95,11300.0,48.1943,48.2022,48.1943,48.1943,11300.0
2011-01-10 13:05:00,60.95,60.99,60.95,60.98,6700.0,48.1943,48.2259,48.1943,48.218,6700.0
2011-01-10 13:10:00,60.99,61.06,60.96,61.05,75400.0,48.2259,48.2813,48.2022,48.2734,75400.0
2011-01-10 13:15:00,61.05,61.05,60.97,60.99,25500.0,48.2734,48.2734,48.2101,48.2259,25500.0
2011-01-10 13:20:00,60.99,61.0,60.97,60.97,8000.0,48.2259,48.2338,48.2101,48.2101,8000.0
2011-01-10 13:25:00,60.97,61.08,60.96,61.07,65300.0,48.2101,48.2971,48.2022,48.2892,65300.0
2011-01-10 13:30:00,61.06,61.09,61.06,61.08,21600.0,48.2813,48.305,48.2813,48.2971,21600.0
2011-01-10 13:35:00,61.07,61.08,61.03,61.04,15300.0,48.2892,48.2971,48.2576,48.2655,15300.0
2011-01-10 13:40:00,61.04,61.05,61.01,61.01,10200.0,48.2655,48.2734,48.2417,48.2417,10200.0
2011-01-10 13:45:00,61.02,61.03,61.01,61.02,7000.0,48.2497,48.2576,48.2417,48.2497,7000.0
2011-01-10 13:50:00,61.02,61.03,61.01,61.02,11100.0,48.2497,48.2576,48.2417,48.2497,11100.0
2011-01-10 13:55:00,61.01,61.01,60.97,60.97,22100.0,48.2417,48.2417,48.2101,48.2101,22100.0
2011-01-10 14:00:00,60.97,60.98,60.96,60.96,11500.0,48.2101,48.218,48.2022,48.2022,11500.0
2011-01-10 14:05:00,60.96,60.96,60.95,60.96,16400.0,48.2022,48.2022,48.1943,48.2022,16400.0
2011-01-10 14:10:00,60.96,60.99,60.96,60.98,10100.0,48.2022,48.2259,48.2022,48.218,10100.0
2011-01-10 14:15:00,60.98,60.99,60.96,60.98,8100.0,48.218,48.2259,48.2022,48.218,8100.0
2011-01-10 14:20:00,60.98,60.99,60.97,60.98,6800.0,48.218,48.2259,48.2101,48.218,6800.0
2011-01-10 14:25:00,60.98,61.0,60.98,60.98,7200.0,48.218,48.2338,48.218,48.218,7200.0
2011-01-10 14:30:00,60.99,61.0,60.98,60.98,8300.0,48.2259,48.2338,48.218,48.218,8300.0
2011-01-10 14:35:00,60.99,61.0,60.98,60.98,11200.0,48.2259,48.2338,48.218,48.218,11200.0
2011-01-10 14:40:00,60.98,60.99,60.97,60.98,6100.0,48.218,48.2259,48.2101,48.218,6100.0
2011-01-10 14:45:00,60.98,61.0,60.97,60.98,15000.0,48.218,48.2338,48.2101,48.218,15000.0
2011-01-10 14:50:00,60.99,61.0,60.98,60.99,8500.0,48.2259,48.2338,48.218,48.2259,8500.0
2011-01-10 14:55:00,61.0,61.03,60.99,61.02,28400.0,48.2338,48.2576,48.2259,48.2497,28400.0
2011-01-10 15:00:00,61.01,61.03,61.0,61.02,21100.0,48.2417,48.2576,48.2338,48.2497,21100.0
2011-01-10 15:05:00,61.03,61.11,61.03,61.09,19900.0,48.2576,48.3208,48.2576,48.305,19900.0
2011-01-10 15:10:00,61.1,61.11,61.09,61.1,16800.0,48.3129,48.3208,48.305,48.3129,16800.0
2011-01-10 15:15:00,61.1,61.12,61.1,61.11,10800.0,48.3129,48.3287,48.3129,48.3208,10800.0
2011-01-10 15:20:00,61.11,61.14,61.11,61.14,18500.0,48.3208,48.3445,48.3208,48.3445,18500.0
2011-01-10 15:25:00,61.14,61.21,61.13,61.2,70200.0,48.3445,48.3999,48.3366,48.392,70200.0
2011-01-10 15:30:00,61.2,61.21,61.14,61.14,29000.0,48.392,48.3999,48.3445,48.3445,29000.0
2011-01-10 15:35:00,61.15,61.17,61.13,61.16,14600.0,48.3524,48.3683,48.3366,48.3604,14600.0
2011-01-10 15:40:00,61.17,61.18,61.13,61.13,14400.0,48.3683,48.3762,48.3366,48.3366,14400.0
2011-01-10 15:45:00,61.12,61.13,61.07,61.08,34000.0,48.3287,48.3366,48.2892,48.2971,34000.0
2011-01-10 15:50:00,61.08,61.08,61.04,61.05,42600.0,48.2971,48.2971,48.2655,48.2734,42600.0
2011-01-10 15:55:00,61.04,61.09,60.92,60.93,104900.0,48.2655,48.305,48.1706,48.1785,104900.0
2011-01-11 09:30:00,61.64,61.71,61.48,61.63,151800.0,48.7399,48.7953,48.6134,48.732,151800.0
2011-01-11 09:35:00,61.62,61.62,61.43,61.48,95500.0,48.7241,48.7241,48.5738,48.6134,95500.0
2011-01-11 09:40:00,61.47,61.48,61.4,61.44,43100.0,48.6055,48.6134,48.5501,48.5818,43100.0
2011-01-11 09:45:00,61.44,61.44,61.38,61.38,34000.0,48.5818,48.5818,48.5343,48.5343,34000.0
2011-01-11 09:50:00,61.38,61.42,61.37,61.39,7400.0,48.5343,48.5659,48.5264,48.5422,7400.0
2011-01-11 09:55:00,61.4,61.41,61.38,61.38,27800.0,48.5501,48.558,48.5343,48.5343,27800.0
2011-01-11 10:00:00,61.38,61.44,61.32,61.38,30400.0,48.5343,48.5818,48.4869,48.5343,30400.0
2011-01-11 10:05:00,61.39,61.41,61.36,61.4,16700.0,48.5422,48.558,48.5185,48.5501,16700.0
2011-01-11 10:10:00,61.4,61.4,61.36,61.39,13800.0,48.5501,48.5501,48.5185,48.5422,13800.0
2011-01-11 10:15:00,61.4,61.4,61.34,61.36,29700.0,48.5501,48.5501,48.5027,48.5185,29700.0
2011-01-11 10:20:00,61.36,61.36,61.32,61.35,7500.0,48.5185,48.5185,48.4869,48.5106,7500.0
2011-01-11 10:25:00,61.34,61.41,61.33,61.4,13400.0,48.5027,48.558,48.4948,48.5501,13400.0
2011-01-11 10:30:00,61.4,61.4,61.36,61.37,7500.0,48.5501,48.5501,48.5185,48.5264,7500.0
2011-01-11 10:35:00,61.36,61.41,61.36,61.39,15900.0,48.5185,48.558,48.5185,48.5422,15900.0
2011-01-11 10:40:00,61.38,61.41,61.38,61.39,8700.0,48.5343,48.558,48.5343,48.5422,8700.0
2011-01-11 10:45:00,61.39,61.41,61.39,61.41,11800.0,48.5422,48.558,48.5422,48.558,11800.0
2011-01-11 10:50:00,61.41,61.46,61.41,61.46,25700.0,48.558,48.5976,48.558,48.5976,25700.0
2011-01-11 10:55:00,61.46,61.47,61.42,61.46,17000.0,48.5976,48.6055,48.5659,48.5976,17000.0
2011-01-11 11:00:00,61.47,61.51,61.46,61.48,55600.0,48.6055,48.6371,48.5976,48.6134,55600.0
2011-01-11 11:05:00,61.48,61.48,61.46,61.48,38400.0,48.6134,48.6134,48.5976,48.6134,38400.0
2011-01-11 11:10:00,61.47,61.5,61.46,61.47,47600.0,48.6055,48.6292,48.5976,48.6055,47600.0
2011-01-11 11:15:00,61.47,61.47,61.41,61.43,11500.0,48.6055,48.6055,48.558,48.5738,11500.0
2011-01-11 11:20:00,61.42,61.49,61.42,61.48,32700.0,48.5659,48.6213,48.5659,48.6134,32700.0
2011-01-11 11:25:00,61.49,61.5,61.47,61.5,20100.0,48.6213,48.6292,48.6055,48.6292,20100.0
2011-01-11 11:30:00,61.5,61.54,61.5,61.53,13900.0,48.6292,48.6608,48.6292,48.6529,13900.0
2011-01-11 11:35:00,61.53,61.53,61.48,61.49,14700.0,48.6529,48.6529,48.6134,48.6213,14700.0
2011-01-11 11:40:00,61.49,61.51,61.48,61.5,16400.0,48.6213,48.6371,48.6134,48.6292,16400.0
2011-01-11 11:45:00,61.51,61.53,61.5,61.52,8000.0,48.6371,48.6529,48.6292,48.645,8000.0
2011-01-11 11:50:00,61.52,61.54,61.52,61.52,12300.0,48.645,48.6608,48.645,48.645,12300.0
2011-01-11 11:55:00,61.52,61.56,61.52,61.56,9400.0,48.645,48.6766,48.645,48.6766,9400.0
2011-01-11 12:00:00,61.55,61.55,61.53,61.53,7400.0,48.6687,48.6687,48.6529,48.6529,7400.0
2011-01-11 12:05:00,61.53,61.54,61.52,61.53,8700.0,48.6529,48.6608,48.645,48.6529,8700.0
2011-01-11 12:10:00,61.54,61.55,61.53,61.55,8300.0,48.6608,48.6687,48.6529,48.6687,8300.0
2011-01-11 12:15:00,61.55,61.56,61.55,61.56,3500.0,48.6687,48.6766,48.6687,48.6766,3500.0
2011-01-11 12:20:00,61.56,61.56,61.55,61.56,3400.0,48.6766,48.6766,48.6687,48.6766,3400.0
2011-01-11 12:25:00,61.56,61.57,61.56,61.57,1300.0,48.6766,48.6845,48.6766,48.6845,1300.0
2011-01-11 12:30:00,61.56,61.58,61.55,61.58,5100.0,48.6766,48.6925,48.6687,48.6925,5100.0
2011-01-11 12:35:00,61.59,61.6,61.58,61.59,4000.0,48.7004,48.7083,48.6925,48.7004,4000.0
2011-01-11 12:40:00,61.6,61.6,61.59,61.59,14400.0,48.7083,48.7083,48.7004,48.7004,14400.0
2011-01-11 12:45:00,61.59,61.61,61.58,61.59,22600.0,48.7004,48.7162,48.6925,48.7004,22600.0
2011-01-11 12:50:00,61.59,61.61,61.59,61.61,4800.0,48.7004,48.7162,48.7004,48.7162,4800.0
2011-01-11 12:55:00,61.61,61.62,61.59,61.62,15500.0,48.7162,48.7241,48.7004,48.7241,15500.0
2011-01-11 13:00:00,61.62,61.64,61.57,61.57,33300.0,48.7241,48.7399,48.6845,48.6845,33300.0
2011-01-11 13:05:00,61.58,61.58,61.5,61.5,7600.0,48.6925,48.6925,48.6292,48.6292,7600.0
2011-01-11 13:10:00,61.5,61.5,61.37,61.39,25000.0,48.6292,48.6292,48.5264,48.5422,25000.0
2011-01-11 13:15:00,61.39,61.46,61.38,61.44,14100.0,48.5422,48.5976,48.5343,48.5818,14100.0
2011-01-11 13:20:00,61.44,61.49,61.44,61.49,16000.0,48.5818,48.6213,48.5818,48.6213,16000.0
2011-01-11 13:25:00,61.49,61.5,61.47,61.48,13200.0,48.6213,48.6292,48.6055,48.6134,13200.0
2011-01-11 13:30:00,61.48,61.51,61.46,61.5,10600.0,48.6134,48.6371,48.5976,48.6292,10600.0
2011-01-11 13:35:00,61.51,61.54,61.48,61.48,11700.0,48.6371,48.6608,48.6134,48.6134,11700.0
2011-01-11 13:40:00,61.48,61.5,61.48,61.5,7700.0,48.6134,48.6292,48.6134,48.6292,7700.0
2011-01-11 13:45:00,61.5,61.52,61.49,61.49,8400.0,48.6292,48.645,48.6213,48.6213,8400.0
2011-01-11 13:50:00,61.48,61.5,61.48,61.49,7300.0,48.6134,48.6292,48.6134,48.6213,7300.0
2011-01-11 13:55:00,61.48,61.48,61.4,61.4,10900.0,48.6134,48.6134,48.5501,48.5501,10900.0
2011-01-11 14:00:00,61.4,61.41,61.34,61.36,22600.0,48.5501,48.558,48.5027,48.5185,22600.0
2011-01-11 14:05:00,61.36,61.38,61.32,61.38,13700.0,48.5185,48.5343,48.4869,48.5343,13700.0
2011-01-11 14:10:00,61.39,61.47,61.38,61.47,22400.0,48.5422,48.6055,48.5343,48.6055,22400.0
2011-01-11 14:15:00,61.46,61.47,61.44,61.44,17500.0,48.5976,48.6055,48.5818,48.5818,17500.0
2011-01-11 14:20:00,61.45,61.46,61.44,61.46,4600.0,48.5897,48.5976,48.5818,48.5976,4600.0
2011-01-11 14:25:00,61.46,61.51,61.46,61.51,10700.0,48.5976,48.6371,48.5976,48.6371,10700.0
2011-01-11 14:30:00,61.51,61.51,61.5,61.5,10800.0,48.6371,48.6371,48.6292,48.6292,10800.0
2011-01-11 14:35:00,61.5,61.5,61.46,61.49,14300.0,48.6292,48.6292,48.5976,48.6213,14300.0
2011-01-11 14:40:00,61.48,61.52,61.48,61.51,9600.0,48.6134,48.645,48.6134,48.6371,9600.0
2011-01-11 14:45:00,61.51,61.52,61.48,61.5,17200.0,48.6371,48.645,48.6134,48.6292,17200.0
2011-01-11 14:50:00,61.5,61.51,61.44,61.46,17300.0,48.6292,48.6371,48.5818,48.5976,17300.0
2011-01-11 14:55:00,61.45,61.5,61.45,61.48,19900.0,48.5897,48.6292,48.5897,48.6134,19900.0
2011-01-11 15:00:00,61.48,61.48,61.45,61.48,6900.0,48.6134,48.6134,48.5897,48.6134,6900.0
2011-01-11 15:05:00,61.47,61.52,61.47,61.5,16700.0,48.6055,48.645,48.6055,48.6292,16700.0
2011-01-11 15:10:00,61.5,61.52,61.49,61.49,34100.0,48.6292,48.645,48.6213,48.6213,34100.0
2011-01-11 15:15:00,61.49,61.49,61.47,61.48,16200.0,48.6213,48.6213,48.6055,48.6134,16200.0
2011-01-11 15:20:00,61.47,61.48,61.44,61.47,11600.0,48.6055,48.6134,48.5818,48.6055,11600.0
2011-01-11 15:25:00,61.48,61.49,61.47,61.47,12400.0,48.6134,48.6213,48.6055,48.6055,12400.0
2011-01-11 15:30:00,61.47,61.47,61.46,61.47,14900.0,48.6055,48.6055,48.5976,48.6055,14900.0
2011-01-11 15:35:00,61.47,61.5,61.46,61.49,15200.0,48.6055,48.6292,48.5976,48.6213,15200.0
2011-01-11 15:40:00,61.49,61.49,61.44,61.44,29900.0,48.6213,48.6213,48.5818,48.5818,29900.0
2011-01-11 15:45:00,61.44,61.48,61.44,61.48,51300.0,48.5818,48.6134,48.5818,48.6134,51300.0
2011-01-11 15:50:00,61.48,61.57,61.48,61.56,90900.0,48.6134,48.6845,48.6134,48.6766,90900.0
2011-01-11 15:55:00,61.56,61.61,61.54,61.56,125800.0,48.6766,48.7162,48.6608,48.6766,125800.0
2011-01-12 09:30:00,62.45,62.56,62.43,62.49,115700.0,49.3804,49.4674,49.3646,49.412,115700.0
2011-01-12 09:35:00,62.49,62.53,62.47,62.48,69300.0,49.412,49.4436,49.3962,49.4041,69300.0
2011-01-12 09:40:00,62.48,62.49,62.44,62.44,20300.0,49.4041,49.412,49.3725,49.3725,20300.0
2011-01-12 09:45:00,62.44,62.48,62.43,62.45,33100.0,49.3725,49.4041,49.3646,49.3804,33100.0
2011-01-12 09:50:00,62.45,62.51,62.45,62.5,38600.0,49.3804,49.4278,49.3804,49.4199,38600.0
2011-01-12 09:55:00,62.51,62.55,62.51,62.53,39700.0,49.4278,49.4595,49.4278,49.4436,39700.0
2011-01-12 10:00:00,62.53,62.57,62.5,62.5,44700.0,49.4436,49.4753,49.4199,49.4199,44700.0
2011-01-12 10:05:00,62.49,62.51,62.47,62.5,69100.0,49.412,49.4278,49.3962,49.4199,69100.0
2011-01-12 10:10:00,62.5,62.54,62.5,62.54,20200.0,49.4199,49.4515,49.4199,49.4515,20200.0
2011-01-12 10:15:00,62.55,62.63,62.54,62.61,34200.0,49.4595,49.5227,49.4515,49.5069,34200.0
2011-01-12 10:20:00,62.62,62.66,62.62,62.63,32100.0,49.5148,49.5464,49.5148,49.5227,32100.0
2011-01-12 10:25:00,62.64,62.71,62.63,62.7,41400.0,49.5306,49.586,49.5227,49.5781,41400.0
2011-01-12 10:30:00,62.7,62.71,62.68,62.7,30300.0,49.5781,49.586,49.5622,49.5781,30300.0
2011-01-12 10:35:00,62.7,62.73,62.69,62.72,111400.0,49.5781,49.6018,49.5702,49.5939,111400.0
2011-01-12 10:40:00,62.72,62.74,62.72,62.74,49800.0,49.5939,49.6097,49.5939,49.6097,49800.0
2011-01-12 10:45:00,62.74,62.75,62.72,62.74,87400.0,49.6097,49.6176,49.5939,49.6097,87400.0
2011-01-12 10:50:00,62.74,62.76,62.72,62.76,68500.0,49.6097,49.6255,49.5939,49.6255,68500.0
2011-01-12 10:55:00,62.76,62.8,62.74,62.79,49300.0,49.6255,49.6571,49.6097,49.6492,49300.0
2011-01-12 11:00:00,62.78,62.79,62.75,62.75,25100.0,49.6413,49.6492,49.6176,49.6176,25100.0
2011-01-12 11:05:00,62.75,62.82,62.74,62.77,96900.0,49.6176,49.6729,49.6097,49.6334,96900.0
2011-01-12 11:10:00,62.78,62.82,62.77,62.81,25700.0,49.6413,49.6729,49.6334,49.665,25700.0
2011-01-12 11:15:00,62.81,62.83,62.8,62.82,28400.0,49.665,49.6809,49.6571,49.6729,28400.0
2011-01-12 11:20:00,62.82,62.86,62.79,62.82,86400.0,49.6729,49.7046,49.6492,49.6729,86400.0
2011-01-12 11:25:00,62.82,62.83,62.79,62.81,32700.0,49.6729,49.6809,49.6492,49.665,32700.0
2011-01-12 11:30:00,62.81,62.85,62.81,62.85,32600.0,49.665,49.6967,49.665,49.6967,32600.0
2011-01-12 11:35:00,62.86,62.86,62.82,62.84,28600.0,49.7046,49.7046,49.6729,49.6888,28600.0
2011-01-12 11:40:00,62.84,62.87,62.84,62.86,11800.0,49.6888,49.7125,49.6888,49.7046,11800.0
2011-01-12 11:45:00,62.86,62.87,62.84,62.85,59000.0,49.7046,49.7125,49.6888,49.6967,59000.0
2011-01-12 11:50:00,62.86,62.87,62.85,62.86,52700.0,49.7046,49.7125,49.6967,49.7046,52700.0
2011-01-12 11:55:00,62.87,62.89,62.87,62.87,49100.0,49.7125,49.7283,49.7125,49.7125,49100.0
2011-01-12 12:00:00,62.87,62.88,62.86,62.87,18300.0,49.7125,49.7204,49.7046,49.7125,18300.0
2011-01-12 12:05:00,62.85,62.88,62.84,62.88,44400.0,49.6967,49.7204,49.6888,49.7204,44400.0
2011-01-12 12:10:00,62.88,62.89,62.86,62.88,45700.0,49.7204,49.7283,49.7046,49.7204,45700.0
2011-01-12 12:15:00,62.88,62.89,62.85,62.86,56100.0,49.7204,49.7283,49.6967,49.7046,56100.0
2011-01-12 12:20:00,62.87,62.89,62.85,62.89,59400.0,49.7125,49.7283,49.6967,49.7283,59400.0
2011-01-12 12:25:00,62.89,62.89,62.88,62.89,5900.0,49.7283,49.7283,49.7204,49.7283,5900.0
2011-01-12 12:30:00,62.9,62.9,62.86,62.87,195300.0,49.7362,49.7362,49.7046,49.7125,195300.0
2011-01-12 12:35:00,62.87,62.87,62.84,62.86,8000.0,49.7125,49.7125,49.6888,49.7046,8000.0
2011-01-12 12:40:00,62.86,62.87,62.85,62.85,54300.0,49.7046,49.7125,49.6967,49.6967,54300.0
2011-01-12 12:45:00,62.85,62.86,62.85,62.85,1000.0,49.6967,49.7046,49.6967,49.6967,1000.0
2011-01-12 12:50:00,62.86,62.87,62.83,62.83,13900.0,49.7046,49.7125,49.6809,49.6809,13900.0
2011-01-12 12:55:00,62.82,62.83,62.81,62.82,9600.0,49.6729,49.6809,49.665,49.6729,9600.0
2011-01-12 13:00:00,62.81,62.85,62.81,62.84,33200.0,49.665,49.6967,49.665,49.6888,33200.0
2011-01-12 13:05:00,62.84,62.84,62.8,62.8,21800.0,49.6888,49.6888,49.6571,49.6571,21800.0
2011-01-12 13:10:00,62.81,62.82,62.8,62.8,8200.0,49.665,49.6729,49.6571,49.6571,8200.0
2011-01-12 13:15:00,62.8,62.8,62.78,62.8,23800.0,49.6571,49.6571,49.6413,49.6571,23800.0
2011-01-12 13:20:00,62.81,62.83,62.81,62.83,14800.0,49.665,49.6809,49.665,49.6809,14800.0
2011-01-12 13:25:00,62.83,62.84,62.82,62.84,4500.0,49.6809,49.6888,49.6729,49.6888,4500.0
2011-01-12 13:30:00,62.83,62.84,62.82,62.83,10500.0,49.6809,49.6888,49.6729,49.6809,10500.0
2011-01-12 13:35:00,62.84,62.86,62.84,62.85,6900.0,49.6888,49.7046,49.6888,49.6967,6900.0
2011-01-12 13:40:00,62.85,62.87,62.85,62.87,4500.0,49.6967,49.7125,49.6967,49.7125,4500.0
2011-01-12 13:45:00,62.86,62.87,62.85,62.86,2700.0,49.7046,49.7125,49.6967,49.7046,2700.0
2011-01-12 13:50:00,62.86,62.89,62.86,62.89,19100.0,49.7046,49.7283,49.7046,49.7283,19100.0
2011-01-12 13:55:00,62.89,62.9,62.89,62.9,4200.0,49.7283,49.7362,49.7283,49.7362,4200.0
2011-01-12 14:00:00,62.89,62.89,62.84,62.85,11900.0,49.7283,49.7283,49.6888,49.6967,11900.0
2011-01-12 14:05:00,62.84,62.85,62.82,62.85,14000.0,49.6888,49.6967,49.6729,49.6967,14000.0
2011-01-12 14:10:00,62.85,62.85,62.84,62.84,1900.0,49.6967,49.6967,49.6888,49.6888,1900.0
2011-01-12 14:15:00,62.84,62.88,62.84,62.86,12100.0,49.6888,49.7204,49.6888,49.7046,12100.0
2011-01-12 14:20:00,62.85,62.88,62.85,62.88,15800.0,49.6967,49.7204,49.6967,49.7204,15800.0
2011-01-12 14:25:00,62.88,62.88,62.87,62.87,6000.0,49.7204,49.7204,49.7125,49.7125,6000.0
2011-01-12 14:30:00,62.87,62.89,62.86,62.89,32100.0,49.7125,49.7283,49.7046,49.7283,32100.0
2011-01-12 14:35:00,62.89,62.9,62.86,62.87,21000.0,49.7283,49.7362,49.7046,49.7125,21000.0
2011-01-12 14:40:00,62.87,62.9,62.85,62.85,26200.0,49.7125,49.7362,49.6967,49.6967,26200.0
2011-01-12 14:45:00,62.84,62.85,62.82,62.82,39300.0,49.6888,49.6967,49.6729,49.6729,39300.0
2011-01-12 14:50:00,62.83,62.83,62.82,62.83,30000.0,49.6809,49.6809,49.6729,49.6809,30000.0
2011-01-12 14:55:00,62.82,62.83,62.82,62.83,3800.0,49.6729,49.6809,49.6729,49.6809,3800.0
2011-01-12 15:00:00,62.82,62.83,62.8,62.81,28900.0,49.6729,49.6809,49.6571,49.665,28900.0
2011-01-12 15:05:00,62.81,62.84,62.8,62.8,45700.0,49.665,49.6888,49.6571,49.6571,45700.0
2011-01-12 15:10:00,62.8,62.81,62.8,62.8,41700.0,49.6571,49.665,49.6571,49.6571,41700.0
2011-01-12 15:15:00,62.8,62.81,62.8,62.8,31500.0,49.6571,49.665,49.6571,49.6571,31500.0
2011-01-12 15:20:00,62.8,62.82,62.77,62.82,34300.0,49.6571,49.6729,49.6334,49.6729,34300.0
2011-01-12 15:25:00,62.82,62.83,62.79,62.79,23300.0,49.6729,49.6809,49.6492,49.6492,23300.0
2011-01-12 15:30:00,62.78,62.79,62.78,62.78,44000.0,49.6413,49.6492,49.6413,49.6413,44000.0
2011-01-12 15:35:00,62.77,62.81,62.76,62.77,55600.0,49.6334,49.665,49.6255,49.6334,55600.0
2011-01-12 15:40:00,62.77,62.82,62.74,62.82,67500.0,49.6334,49.6729,49.6097,49.6729,67500.0
2011-01-12 15:45:00,62.82,62.84,62.81,62.83,32700.0,49.6729,49.6888,49.665,49.6809,32700.0
2011-01-12 15:50:00,62.84,62.87,62.82,62.82,64300.0,49.6888,49.7125,49.6729,49.6729,64300.0
2011-01-12 15:55:00,62.82,62.85,62.8,62.81,164600.0,49.6729,49.6967,49.6571,49.665,164600.0
2011-01-13 09:30:00,62.39,62.39,62.18,62.22,192600.0,49.3329,49.3329,49.1669,49.1985,192600.0
2011-01-13 09:35:00,62.23,62.25,62.19,62.22,89900.0,49.2064,49.2222,49.1748,49.1985,89900.0
2011-01-13 09:40:00,62.22,62.29,62.18,62.28,139800.0,49.1985,49.2539,49.1669,49.246,139800.0
2011-01-13 09:45:00,62.27,62.27,62.23,62.24,30700.0,49.2381,49.2381,49.2064,49.2143,30700.0
2011-01-13 09:50:00,62.25,62.28,62.2,62.26,26300.0,49.2222,49.246,49.1827,49.2301,26300.0
2011-01-13 09:55:00,62.26,62.28,62.24,62.27,46400.0,49.2301,49.246,49.2143,49.2381,46400.0
2011-01-13 10:00:00,62.27,62.27,62.15,62.15,25000.0,49.2381,49.2381,49.1432,49.1432,25000.0
2011-01-13 10:05:00,62.15,62.15,62.08,62.08,41900.0,49.1432,49.1432,49.0878,49.0878,41900.0
2011-01-13 10:10:00,62.07,62.09,62.03,62.08,44700.0,49.0799,49.0957,49.0483,49.0878,44700.0
2011-01-13 10:15:00,62.08,62.1,62.08,62.1,34900.0,49.0878,49.1036,49.0878,49.1036,34900.0
2011-01-13 10:20:00,62.1,62.13,62.08,62.13,70700.0,49.1036,49.1274,49.0878,49.1274,70700.0
2011-01-13 10:25:00,62.13,62.17,62.12,62.16,18700.0,49.1274,49.159,49.1194,49.1511,18700.0
2011-01-13 10:30:00,62.16,62.19,62.14,62.15,56800.0,49.1511,49.1748,49.1353,49.1432,56800.0
2011-01-13 10:35:00,62.15,62.19,62.13,62.19,36400.0,49.1432,49.1748,49.1274,49.1748,36400.0
2011-01-13 10:40:00,62.19,62.21,62.15,62.18,55700.0,49.1748,49.1906,49.1432,49.1669,55700.0
2011-01-13 10:45:00,62.17,62.17,62.14,62.14,28500.0,49.159,49.159,49.1353,49.1353,28500.0
2011-01-13 10:50:00,62.15,62.19,62.15,62.19,21200.0,49.1432,49.1748,49.1432,49.1748,21200.0
2011-01-13 10:55:00,62.2,62.23,62.19,62.21,57400.0,49.1827,49.2064,49.1748,49.1906,57400.0
2011-01-13 11:00:00,62.21,62.21,62.16,62.16,29700.0,49.1906,49.1906,49.1511,49.1511,29700.0
2011-01-13 11:05:00,62.17,62.18,62.13,62.16,50200.0,49.159,49.1669,49.1274,49.1511,50200.0
2011-01-13 11:10:00,62.16,62.22,62.16,62.21,40900.0,49.1511,49.1985,49.1511,49.1906,40900.0
2011-01-13 11:15:00,62.21,62.23,62.21,62.21,10100.0,49.1906,49.2064,49.1906,49.1906,10100.0
2011-01-13 11:20:00,62.22,62.25,62.22,62.25,35300.0,49.1985,49.2222,49.1985,49.2222,35300.0
2011-01-13 11:25:00,62.25,62.26,62.25,62.25,48100.0,49.2222,49.2301,49.2222,49.2222,48100.0
2011-01-13 11:30:00,62.25,62.34,62.24,62.31,113400.0,49.2222,49.2934,49.2143,49.2697,113400.0
2011-01-13 11:35:00,62.31,62.32,62.28,62.28,14200.0,49.2697,49.2776,49.246,49.246,14200.0
2011-01-13 11:40:00,62.27,62.27,62.22,62.22,13600.0,49.2381,49.2381,49.1985,49.1985,13600.0
2011-01-13 11:45:00,62.23,62.25,62.22,62.22,12700.0,49.2064,49.2222,49.1985,49.1985,12700.0
2011-01-13 11:50:00,62.22,62.22,62.2,62.21,16100.0,49.1985,49.1985,49.1827,49.1906,16100.0
2011-01-13 11:55:00,62.22,62.23,62.2,62.21,9600.0,49.1985,49.2064,49.1827,49.1906,9600.0
2011-01-13 12:00:00,62.22,62.23,62.22,62.23,6900.0,49.1985,49.2064,49.1985,49.2064,6900.0
2011-01-13 12:05:00,62.23,62.28,62.22,62.28,9100.0,49.2064,49.246,49.1985,49.246,9100.0
2011-01-13 12:10:00,62.28,62.28,62.25,62.26,12500.0,49.246,49.246,49.2222,49.2301,12500.0
2011-01-13 12:15:00,62.26,62.31,62.25,62.31,13600.0,49.2301,49.2697,49.2222,49.2697,13600.0
2011-01-13 12:20:00,62.3,62.32,62.26,62.26,159400.0,49.2618,49.2776,49.2301,49.2301,159400.0
2011-01-13 12:25:00,62.27,62.31,62.26,62.31,15100.0,49.2381,49.2697,49.2301,49.2697,15100.0
2011-01-13 12:30:00,62.3,62.32,62.27,62.27,28000.0,49.2618,49.2776,49.2381,49.2381,28000.0
2011-01-13 12:35:00,62.27,62.27,62.23,62.23,23400.0,49.2381,49.2381,49.2064,49.2064,23400.0
2011-01-13 12:40:00,62.23,62.29,62.23,62.29,25300.0,49.2064,49.2539,49.2064,49.2539,25300.0
2011-01-13 12:45:00,62.3,62.31,62.28,62.29,11500.0,49.2618,49.2697,49.246,49.2539,11500.0
2011-01-13 12:50:00,62.29,62.29,62.28,62.29,9700.0,49.2539,49.2539,49.246,49.2539,9700.0
2011-01-13 12:55:00,62.3,62.31,62.27,62.27,12800.0,49.2618,49.2697,49.2381,49.2381,12800.0
2011-01-13 13:00:00,62.27,62.27,62.23,62.25,13700.0,49.2381,49.2381,49.2064,49.2222,13700.0
2011-01-13 13:05:00,62.25,62.25,62.23,62.24,4800.0,49.2222,49.2222,49.2064,49.2143,4800.0
2011-01-13 13:10:00,62.25,62.28,62.24,62.27,5600.0,49.2222,49.246,49.2143,49.2381,5600.0
2011-01-13 13:15:00,62.27,62.28,62.27,62.27,6400.0,49.2381,49.246,49.2381,49.2381,6400.0
2011-01-13 13:20:00,62.28,62.29,62.27,62.27,6700.0,49.246,49.2539,49.2381,49.2381,6700.0
2011-01-13 13:25:00,62.27,62.31,62.27,62.29,24400.0,49.2381,49.2697,49.2381,49.2539,24400.0
2011-01-13 13:30:00,62.29,62.3,62.29,62.29,6500.0,49.2539,49.2618,49.2539,49.2539,6500.0
2011-01-13 13:35:00,62.29,62.3,62.25,62.26,10400.0,49.2539,49.2618,49.2222,49.2301,10400.0
2011-01-13 13:40:00,62.26,62.26,62.24,62.25,11700.0,49.2301,49.2301,49.2143,49.2222,11700.0
2011-01-13 13:45:00,62.26,62.26,62.22,62.23,9300.0,49.2301,49.2301,49.1985,49.2064,9300.0
2011-01-13 13:50:00,62.23,62.29,62.22,62.29,22900.0,49.2064,49.2539,49.1985,49.2539,22900.0
2011-01-13 13:55:00,62.29,62.31,62.28,62.31,16700.0,49.2539,49.2697,49.246,49.2697,16700.0
2011-01-13 14:00:00,62.31,62.35,62.31,62.34,9000.0,49.2697,49.3013,49.2697,49.2934,9000.0
2011-01-13 14:05:00,62.33,62.33,62.29,62.29,10900.0,49.2855,49.2855,49.2539,49.2539,10900.0
2011-01-13 14:10:00,62.28,62.28,62.18,62.18,22800.0,49.246,49.246,49.1669,49.1669,22800.0
2011-01-13 14:15:00,62.18,62.2,62.18,62.18,9100.0,49.1669,49.1827,49.1669,49.1669,9100.0
2011-01-13 14:20:00,62.18,62.18,62.17,62.17,18900.0,49.1669,49.1669,49.159,49.159,18900.0
2011-01-13 14:25:00,62.18,62.18,62.15,62.18,9200.0,49.1669,49.1669,49.1432,49.1669,9200.0
2011-01-13 14:30:00,62.18,62.2,62.17,62.19,8500.0,49.1669,49.1827,49.159,49.1748,8500.0
2011-01-13 14:35:00,62.19,62.2,62.18,62.18,4100.0,49.1748,49.1827,49.1669,49.1669,4100.0
2011-01-13 14:40:00,62.18,62.2,62.17,62.2,54600.0,49.1669,49.1827,49.159,49.1827,54600.0
2011-01-13 14:45:00,62.19,62.22,62.13,62.13,59000.0,49.1748,49.1985,49.1274,49.1274,59000.0
2011-01-13 14:50:00,62.14,62.14,62.06,62.08,34100.0,49.1353,49.1353,49.072,49.0878,34100.0
2011-01-13 14:55:00,62.08,62.12,62.07,62.08,28100.0,49.0878,49.1194,49.0799,49.0878,28100.0
2011-01-13 15:00:00,62.07,62.13,62.07,62.13,15100.0,49.0799,49.1274,49.0799,49.1274,15100.0
2011-01-13 15:05:00,62.15,62.17,62.14,62.17,12100.0,49.1432,49.159,49.1353,49.159,12100.0
2011-01-13 15:10:00,62.16,62.2,62.14,62.18,20400.0,49.1511,49.1827,49.1353,49.1669,20400.0
2011-01-13 15:15:00,62.18,62.18,62.14,62.14,12000.0,49.1669,49.1669,49.1353,49.1353,12000.0
2011-01-13 15:20:00,62.15,62.17,62.12,62.16,22500.0,49.1432,49.159,49.1194,49.1511,22500.0
2011-01-13 15:25:00,62.15,62.16,62.1,62.15,35600.0,49.1432,49.1511,49.1036,49.1432,35600.0
2011-01-13 15:30:00,62.16,62.16,62.1,62.1,36300.0,49.1511,49.1511,49.1036,49.1036,36300.0
2011-01-13 15:35:00,62.11,62.14,62.1,62.12,17700.0,49.1115,49.1353,49.1036,49.1194,17700.0
2011-01-13 15:40:00,62.11,62.16,62.09,62.15,47800.0,49.1115,49.1511,49.0957,49.1432,47800.0
2011-01-13 15:45:00,62.16,62.18,62.14,62.16,38300.0,49.1511,49.1669,49.1353,49.1511,38300.0
2011-01-13 15:50:00,62.15,62.17,62.13,62.15,37500.0,49.1432,49.159,49.1274,49.1432,37500.0
2011-01-13 15:55:00,62.14,62.33,62.12,62.32,188300.0,49.1353,49.2855,49.1194,49.2776,188300.0
2011-01-14 09:30:00,62.52,62.67,62.52,62.63,142900.0,49.4357,49.5543,49.4357,49.5227,142900.0
2011-01-14 09:35:00,62.64,62.67,62.62,62.65,52800.0,49.5306,49.5543,49.5148,49.5385,52800.0
2011-01-14 09:40:00,62.65,62.7,62.64,62.64,38500.0,49.5385,49.5781,49.5306,49.5306,38500.0
2011-01-14 09:45:00,62.65,62.71,62.64,62.65,15200.0,49.5385,49.586,49.5306,49.5385,15200.0
2011-01-14 09:50:00,62.65,62.73,62.65,62.66,16600.0,49.5385,49.6018,49.5385,49.5464,16600.0
2011-01-14 09:55:00,62.66,62.71,62.64,62.71,40000.0,49.5464,49.586,49.5306,49.586,40000.0
2011-01-14 10:00:00,62.71,62.78,62.71,62.74,33700.0,49.586,49.6413,49.586,49.6097,33700.0
2011-01-14 10:05:00,62.73,62.76,62.71,62.76,19900.0,49.6018,49.6255,49.586,49.6255,19900.0
2011-01-14 10:10:00,62.75,62.76,62.72,62.74,49800.0,49.6176,49.6255,49.5939,49.6097,49800.0
2011-01-14 10:15:00,62.75,62.75,62.7,62.71,19900.0,49.6176,49.6176,49.5781,49.586,19900.0
2011-01-14 10:20:00,62.72,62.74,62.71,62.71,13600.0,49.5939,49.6097,49.586,49.586,13600.0
2011-01-14 10:25:00,62.71,62.71,62.66,62.66,11200.0,49.586,49.586,49.5464,49.5464,11200.0
2011-01-14 10:30:00,62.66,62.76,62.65,62.74,11100.0,49.5464,49.6255,49.5385,49.6097,11100.0
2011-01-14 10:35:00,62.76,62.77,62.73,62.76,7300.0,49.6255,49.6334,49.6018,49.6255,7300.0
2011-01-14 10:40:00,62.77,62.83,62.75,62.83,14300.0,49.6334,49.6809,49.6176,49.6809,14300.0
2011-01-14 10:45:00,62.83,62.86,62.81,62.83,29600.0,49.6809,49.7046,49.665,49.6809,29600.0
2011-01-14 10:50:00,62.83,62.84,62.78,62.78,15000.0,49.6809,49.6888,49.6413,49.6413,15000.0
2011-01-14 10:55:00,62.78,62.79,62.75,62.78,5400.0,49.6413,49.6492,49.6176,49.6413,5400.0
2011-01-14 11:00:00,62.79,62.81,62.78,62.8,7700.0,49.6492,49.665,49.6413,49.6571,7700.0
2011-01-14 11:05:00,62.8,62.83,62.79,62.83,12200.0,49.6571,49.6809,49.6492,49.6809,12200.0
2011-01-14 11:10:00,62.83,62.85,62.78,62.8,14300.0,49.6809,49.6967,49.6413,49.6571,14300.0
2011-01-14 11:15:00,62.8,62.8,62.75,62.75,5200.0,49.6571,49.6571,49.6176,49.6176,5200.0
2011-01-14 11:20:00,62.75,62.77,62.74,62.74,13900.0,49.6176,49.6334,49.6097,49.6097,13900.0
2011-01-14 11:25:00,62.75,62.81,62.74,62.8,140800.0,49.6176,49.665,49.6097,49.6571,140800.0
2011-01-14 11:30:00,62.8,62.83,62.78,62.81,15600.0,49.6571,49.6809,49.6413,49.665,15600.0
2011-01-14 11:35:00,62.8,62.8,62.76,62.78,13500.0,49.6571,49.6571,49.6255,49.6413,13500.0
2011-01-14 11:40:00,62.79,62.8,62.76,62.8,4900.0,49.6492,49.6571,49.6255,49.6571,4900.0
2011-01-14 11:45:00,62.8,62.82,62.78,62.82,5900.0,49.6571,49.6729,49.6413,49.6729,5900.0
2011-01-14 11:50:00,62.81,62.81,62.77,62.78,3300.0,49.665,49.665,49.6334,49.6413,3300.0
2011-01-14 11:55:00,62.78,62.78,62.76,62.78,2500.0,49.6413,49.6413,49.6255,49.6413,2500.0
2011-01-14 12:00:00,62.79,62.82,62.79,62.82,4000.0,49.6492,49.6729,49.6492,49.6729,4000.0
2011-01-14 12:05:00,62.82,62.86,62.82,62.84,17800.0,49.6729,49.7046,49.6729,49.6888,17800.0
2011-01-14 12:10:00,62.84,62.93,62.84,62.93,19800.0,49.6888,49.7599,49.6888,49.7599,19800.0
2011-01-14 12:15:00,62.93,62.94,62.9,62.92,14700.0,49.7599,49.7678,49.7362,49.752,14700.0
2011-01-14 12:20:00,62.91,62.92,62.9,62.92,4600.0,49.7441,49.752,49.7362,49.752,4600.0
2011-01-14 12:25:00,62.91,62.91,62.87,62.88,6900.0,49.7441,49.7441,49.7125,49.7204,6900.0
2011-01-14 12:30:00,62.87,62.93,62.87,62.91,8300.0,49.7125,49.7599,49.7125,49.7441,8300.0
2011-01-14 12:35:00,62.91,62.93,62.91,62.91,3700.0,49.7441,49.7599,49.7441,49.7441,3700.0
2011-01-14 12:40:00,62.91,62.91,62.9,62.9,6900.0,49.7441,49.7441,49.7362,49.7362,6900.0
2011-01-14 12:45:00,62.9,62.9,62.86,62.87,4300.0,49.7362,49.7362,49.7046,49.7125,4300.0
2011-01-14 12:50:00,62.87,62.89,62.85,62.89,3700.0,49.7125,49.7283,49.6967,49.7283,3700.0
2011-01-14 12:55:00,62.89,62.89,62.86,62.87,14600.0,49.7283,49.7283,49.7046,49.7125,14600.0
2011-01-14 13:00:00,62.87,62.87,62.84,62.86,16600.0,49.7125,49.7125,49.6888,49.7046,16600.0
2011-01-14 13:05:00,62.85,62.86,62.85,62.86,9900.0,49.6967,49.7046,49.6967,49.7046,9900.0
2011-01-14 13:10:00,62.86,62.86,62.83,62.84,8800.0,49.7046,49.7046,49.6809,49.6888,8800.0
2011-01-14 13:15:00,62.84,62.86,62.84,62.86,6200.0,49.6888,49.7046,49.6888,49.7046,6200.0
2011-01-14 13:20:00,62.86,62.86,62.85,62.85,19500.0,49.7046,49.7046,49.6967,49.6967,19500.0
2011-01-14 13:25:00,62.85,62.86,62.84,62.86,28800.0,49.6967,49.7046,49.6888,49.7046,28800.0
2011-01-14 13:30:00,62.87,62.92,62.86,62.92,9300.0,49.7125,49.752,49.7046,49.752,9300.0
2011-01-14 13:35:00,62.93,62.95,62.92,62.95,22700.0,49.7599,49.7757,49.752,49.7757,22700.0
2011-01-14 13:40:00,62.95,62.96,62.94,62.96,15500.0,49.7757,49.7836,49.7678,49.7836,15500.0
2011-01-14 13:45:00,62.96,62.97,62.96,62.97,6700.0,49.7836,49.7916,49.7836,49.7916,6700.0
2011-01-14 13:50:00,62.97,62.99,62.96,62.99,22100.0,49.7916,49.8074,49.7836,49.8074,22100.0
2011-01-14 13:55:00,62.99,63.0,62.98,62.98,16100.0,49.8074,49.8153,49.7995,49.7995,16100.0
2011-01-14 14:00:00,62.99,62.99,62.98,62.99,5900.0,49.8074,49.8074,49.7995,49.8074,5900.0
2011-01-14 14:05:00,62.99,62.99,62.97,62.99,31900.0,49.8074,49.8074,49.7916,49.8074,31900.0
2011-01-14 14:10:00,62.99,63.01,62.99,63.0,9700.0,49.8074,49.8232,49.8074,49.8153,9700.0
2011-01-14 14:15:00,62.99,63.0,62.99,62.99,5000.0,49.8074,49.8153,49.8074,49.8074,5000.0
2011-01-14 14:20:00,63.0,63.0,62.99,63.0,2100.0,49.8153,49.8153,49.8074,49.8153,2100.0
2011-01-14 14:25:00,62.99,63.0,62.98,62.98,15000.0,49.8074,49.8153,49.7995,49.7995,15000.0
2011-01-14 14:30:00,62.98,62.99,62.97,62.97,8400.0,49.7995,49.8074,49.7916,49.7916,8400.0
2011-01-14 14:35:00,62.97,62.98,62.97,62.98,12400.0,49.7916,49.7995,49.7916,49.7995,12400.0
2011-01-14 14:40:00,62.98,62.99,62.97,62.97,20100.0,49.7995,49.8074,49.7916,49.7916,20100.0
2011-01-14 14:45:00,62.98,63.0,62.96,62.99,23700.0,49.7995,49.8153,49.7836,49.8074,23700.0
2011-01-14 14:50:00,62.98,63.01,62.98,63.01,12000.0,49.7995,49.8232,49.7995,49.8232,12000.0
2011-01-14 14:55:00,63.01,63.02,62.97,63.01,10500.0,49.8232,49.8311,49.7916,49.8232,10500.0
2011-01-14 15:00:00,63.01,63.05,63.01,63.03,7700.0,49.8232,49.8548,49.8232,49.839,7700.0
2011-01-14 15:05:00,63.04,63.04,63.02,63.02,9500.0,49.8469,49.8469,49.8311,49.8311,9500.0
2011-01-14 15:10:00,63.02,63.03,63.0,63.02,16100.0,49.8311,49.839,49.8153,49.8311,16100.0
2011-01-14 15:15:00,63.02,63.05,63.01,63.04,9200.0,49.8311,49.8548,49.8232,49.8469,9200.0
2011-01-14 15:20:00,63.04,63.06,63.04,63.04,12300.0,49.8469,49.8627,49.8469,49.8469,12300.0
2011-01-14 15:25:00,63.03,63.04,62.99,62.99,15200.0,49.839,49.8469,49.8074,49.8074,15200.0
2011-01-14 15:30:00,62.99,63.0,62.96,62.99,21000.0,49.8074,49.8153,49.7836,49.8074,21000.0
2011-01-14 15:35:00,62.99,62.99,62.96,62.97,10700.0,49.8074,49.8074,49.7836,49.7916,10700.0
2011-01-14 15:40:00,62.97,62.99,62.96,62.99,24200.0,49.7916,49.8074,49.7836,49.8074,24200.0
2011-01-14 15:45:00,62.99,63.02,62.97,63.01,16800.0,49.8074,49.8311,49.7916,49.8232,16800.0
2011-01-14 15:50:00,63.01,63.02,62.96,63.02,35600.0,49.8232,49.8311,49.7836,49.8311,35600.0
2011-01-14 15:55:00,63.01,63.05,62.95,62.98,96500.0,49.8232,49.8548,49.7757,49.7995,96500.0
2011-01-18 09:30:00,62.64,62.75,62.5,62.71,258300.0,49.5306,49.6176,49.4199,49.586,258300.0
2011-01-18 09:35:00,62.71,62.84,62.71,62.79,212200.0,49.586,49.6888,49.586,49.6492,212200.0
2011-01-18 09:40:00,62.78,62.79,62.69,62.7,76900.0,49.6413,49.6492,49.5702,49.5781,76900.0
2011-01-18 09:45:00,62.7,62.72,62.67,62.68,51500.0,49.5781,49.5939,49.5543,49.5622,51500.0
2011-01-18 09:50:00,62.68,62.71,62.62,62.63,75100.0,49.5622,49.586,49.5148,49.5227,75100.0
2011-01-18 09:55:00,62.63,62.71,62.63,62.71,33500.0,49.5227,49.586,49.5227,49.586,33500.0
2011-01-18 10:00:00,62.71,62.72,62.65,62.71,30200.0,49.586,49.5939,49.5385,49.586,30200.0
2011-01-18 10:05:00,62.71,62.72,62.69,62.69,5800.0,49.586,49.5939,49.5702,49.5702,5800.0
2011-01-18 10:10:00,62.7,62.72,62.69,62.71,21900.0,49.5781,49.5939,49.5702,49.586,21900.0
2011-01-18 10:15:00,62.71,62.72,62.7,62.71,17700.0,49.586,49.5939,49.5781,49.586,17700.0
2011-01-18 10:20:00,62.71,62.75,62.71,62.71,32200.0,49.586,49.6176,49.586,49.586,32200.0
2011-01-18 10:25:00,62.71,62.77,62.71,62.77,28400.0,49.586,49.6334,49.586,49.6334,28400.0
2011-01-18 10:30:00,62.76,62.76,62.68,62.71,21400.0,49.6255,49.6255,49.5622,49.586,21400.0
2011-01-18 10:35:00,62.72,62.8,62.71,62.79,24700.0,49.5939,49.6571,49.586,49.6492,24700.0
2011-01-18 10:40:00,62.78,62.79,62.76,62.76,20100.0,49.6413,49.6492,49.6255,49.6255,20100.0
2011-01-18 10:45:00,62.77,62.77,62.71,62.71,15700.0,49.6334,49.6334,49.586,49.586,15700.0
2011-01-18 10:50:00,62.71,62.71,62.7,62.7,4400.0,49.586,49.586,49.5781,49.5781,4400.0
2011-01-18 10:55:00,62.69,62.7,62.67,62.7,5700.0,49.5702,49.5781,49.5543,49.5781,5700.0
2011-01-18 11:00:00,62.7,62.74,62.7,62.74,9300.0,49.5781,49.6097,49.5781,49.6097,9300.0
2011-01-18 11:05:00,62.74,62.79,62.74,62.78,21600.0,49.6097,49.6492,49.6097,49.6413,21600.0
2011-01-18 11:10:00,62.79,62.79,62.74,62.75,11300.0,49.6492,49.6492,49.6097,49.6176,11300.0
2011-01-18 11:15:00,62.75,62.75,62.73,62.74,8300.0,49.6176,49.6176,49.6018,49.6097,8300.0
2011-01-18 11:20:00,62.74,62.75,62.73,62.75,17500.0,49.6097,49.6176,49.6018,49.6176,17500.0
2011-01-18 11:25:00,62.75,62.75,62.73,62.73,11000.0,49.6176,49.6176,49.6018,49.6018,11000.0
2011-01-18 11:30:00,62.74,62.76,62.74,62.76,26600.0,49.6097,49.6255,49.6097,49.6255,26600.0
2011-01-18 11:35:00,62.76,62.76,62.74,62.76,11600.0,49.6255,49.6255,49.6097,49.6255,11600.0
2011-01-18 11:40:00,62.76,62.77,62.75,62.77,13100.0,49.6255,49.6334,49.6176,49.6334,13100.0
2011-01-18 11:45:00,62.78,62.82,62.78,62.81,13700.0,49.6413,49.6729,49.6413,49.665,13700.0
2011-01-18 11:50:00,62.8,62.8,62.78,62.78,9400.0,49.6571,49.6571,49.6413,49.6413,9400.0
2011-01-18 11:55:00,62.79,62.82,62.78,62.82,18900.0,49.6492,49.6729,49.6413,49.6729,18900.0
2011-01-18 12:00:00,62.82,62.83,62.8,62.81,22200.0,49.6729,49.6809,49.6571,49.665,22200.0
2011-01-18 12:05:00,62.81,62.83,62.8,62.81,15500.0,49.665,49.6809,49.6571,49.665,15500.0
2011-01-18 12:10:00,62.82,62.82,62.8,62.81,7300.0,49.6729,49.6729,49.6571,49.665,7300.0
2011-01-18 12:15:00,62.81,62.83,62.8,62.81,17900.0,49.665,49.6809,49.6571,49.665,17900.0
2011-01-18 12:20:00,62.8,62.83,62.8,62.83,17800.0,49.6571,49.6809,49.6571,49.6809,17800.0
2011-01-18 12:25:00,62.83,62.84,62.82,62.82,16700.0,49.6809,49.6888,49.6729,49.6729,16700.0
2011-01-18 12:30:00,62.82,62.82,62.8,62.82,4500.0,49.6729,49.6729,49.6571,49.6729,4500.0
2011-01-18 12:35:00,62.81,62.81,62.8,62.81,3200.0,49.665,49.665,49.6571,49.665,3200.0
2011-01-18 12:40:00,62.8,62.83,62.79,62.82,12900.0,49.6571,49.6809,49.6492,49.6729,12900.0
2011-01-18 12:45:00,62.83,62.85,62.82,62.85,19000.0,49.6809,49.6967,49.6729,49.6967,19000.0
2011-01-18 12:50:00,62.85,62.85,62.83,62.84,12800.0,49.6967,49.6967,49.6809,49.6888,12800.0
2011-01-18 12:55:00,62.84,62.85,62.84,62.84,3900.0,49.6888,49.6967,49.6888,49.6888,3900.0
2011-01-18 13:00:00,62.85,62.87,62.84,62.87,17100.0,49.6967,49.7125,49.6888,49.7125,17100.0
2011-01-18 13:05:00,62.87,62.89,62.87,62.89,6600.0,49.7125,49.7283,49.7125,49.7283,6600.0
2011-01-18 13:10:00,62.88,62.89,62.87,62.89,8400.0,49.7204,49.7283,49.7125,49.7283,8400.0
2011-01-18 13:15:00,62.89,62.89,62.88,62.89,8600.0,49.7283,49.7283,49.7204,49.7283,8600.0
2011-01-18 13:20:00,62.9,62.91,62.89,62.9,12100.0,49.7362,49.7441,49.7283,49.7362,12100.0
2011-01-18 13:25:00,62.91,62.91,62.86,62.87,38700.0,49.7441,49.7441,49.7046,49.7125,38700.0
2011-01-18 13:30:00,62.88,62.89,62.87,62.88,27600.0,49.7204,49.7283,49.7125,49.7204,27600.0
2011-01-18 13:35:00,62.87,62.91,62.87,62.9,22000.0,49.7125,49.7441,49.7125,49.7362,22000.0
2011-01-18 13:40:00,62.9,62.9,62.87,62.9,21400.0,49.7362,49.7362,49.7125,49.7362,21400.0
2011-01-18 13:45:00,62.9,62.9,62.89,62.89,11400.0,49.7362,49.7362,49.7283,49.7283,11400.0
2011-01-18 13:50:00,62.89,62.9,62.87,62.9,6900.0,49.7283,49.7362,49.7125,49.7362,6900.0
2011-01-18 13:55:00,62.9,62.9,62.84,62.85,17800.0,49.7362,49.7362,49.6888,49.6967,17800.0
2011-01-18 14:00:00,62.85,62.85,62.83,62.83,7500.0,49.6967,49.6967,49.6809,49.6809,7500.0
2011-01-18 14:05:00,62.83,62.85,62.83,62.84,15600.0,49.6809,49.6967,49.6809,49.6888,15600.0
2011-01-18 14:10:00,62.83,62.85,62.83,62.84,4300.0,49.6809,49.6967,49.6809,49.6888,4300.0
2011-01-18 14:15:00,62.84,62.85,62.83,62.83,8300.0,49.6888,49.6967,49.6809,49.6809,8300.0
2011-01-18 14:20:00,62.83,62.84,62.8,62.81,9100.0,49.6809,49.6888,49.6571,49.665,9100.0
2011-01-18 14:25:00,62.8,62.81,62.8,62.8,5800.0,49.6571,49.665,49.6571,49.6571,5800.0
2011-01-18 14:30:00,62.8,62.83,62.8,62.82,9700.0,49.6571,49.6809,49.6571,49.6729,9700.0
2011-01-18 14:35:00,62.82,62.84,62.82,62.84,8100.0,49.6729,49.6888,49.6729,49.6888,8100.0
2011-01-18 14:40:00,62.84,62.84,62.8,62.83,28400.0,49.6888,49.6888,49.6571,49.6809,28400.0
2011-01-18 14:45:00,62.82,62.82,62.8,62.8,28100.0,49.6729,49.6729,49.6571,49.6571,28100.0
2011-01-18 14:50:00,62.8,62.84,62.79,62.84,72700.0,49.6571,49.6888,49.6492,49.6888,72700.0
2011-01-18 14:55:00,62.85,62.86,62.85,62.85,39900.0,49.6967,49.7046,49.6967,49.6967,39900.0
2011-01-18 15:00:00,62.86,62.87,62.84,62.86,24300.0,49.7046,49.7125,49.6888,49.7046,24300.0
2011-01-18 15:05:00,62.86,62.88,62.85,62.88,22800.0,49.7046,49.7204,49.6967,49.7204,22800.0
2011-01-18 15:10:00,62.88,62.88,62.84,62.85,24700.0,49.7204,49.7204,49.6888,49.6967,24700.0
2011-01-18 15:15:00,62.86,62.86,62.8,62.8,45500.0,49.7046,49.7046,49.6571,49.6571,45500.0
2011-01-18 15:20:00,62.8,62.81,62.79,62.81,25000.0,49.6571,49.665,49.6492,49.665,25000.0
2011-01-18 15:25:00,62.8,62.81,62.78,62.78,8600.0,49.6571,49.665,49.6413,49.6413,8600.0
2011-01-18 15:30:00,62.78,62.78,62.74,62.75,28700.0,49.6413,49.6413,49.6097,49.6176,28700.0
2011-01-18 15:35:00,62.75,62.79,62.75,62.79,14500.0,49.6176,49.6492,49.6176,49.6492,14500.0
2011-01-18 15:40:00,62.79,62.83,62.79,62.82,34400.0,49.6492,49.6809,49.6492,49.6729,34400.0
2011-01-18 15:45:00,62.83,62.83,62.76,62.77,28200.0,49.6809,49.6809,49.6255,49.6334,28200.0
2011-01-18 15:50:00,62.76,62.82,62.76,62.77,52400.0,49.6255,49.6729,49.6255,49.6334,52400.0
2011-01-18 15:55:00,62.77,62.82,62.73,62.77,113300.0,49.6334,49.6729,49.6018,49.6334,113300.0
2011-01-19 09:30:00,63.05,63.36,63.05,63.19,56600.0,49.8548,50.0999,49.8548,49.9655,56600.0
2011-01-19 09:35:00,63.16,63.18,63.11,63.12,12900.0,49.9418,49.9576,49.9023,49.9102,12900.0
2011-01-19 09:40:00,63.13,63.13,63.07,63.08,24000.0,49.9181,49.9181,49.8706,49.8785,24000.0
2011-01-19 09:45:00,63.08,63.13,63.08,63.12,145000.0,49.8785,49.9181,49.8785,49.9102,145000.0
2011-01-19 09:50:00,63.11,63.13,63.08,63.13,25600.0,49.9023,49.9181,49.8785,49.9181,25600.0
2011-01-19 09:55:00,63.13,63.14,63.06,63.08,28300.0,49.9181,49.926,49.8627,49.8785,28300.0
2011-01-19 10:00:00,63.07,63.1,63.04,63.07,25800.0,49.8706,49.8943,49.8469,49.8706,25800.0
2011-01-19 10:05:00,63.07,63.12,63.06,63.11,17600.0,49.8706,49.9102,49.8627,49.9023,17600.0
2011-01-19 10:10:00,63.1,63.12,63.08,63.1,10200.0,49.8943,49.9102,49.8785,49.8943,10200.0
2011-01-19 10:15:00,63.12,63.12,63.04,63.04,5700.0,49.9102,49.9102,49.8469,49.8469,5700.0
2011-01-19 10:20:00,63.04,63.07,62.97,62.98,20800.0,49.8469,49.8706,49.7916,49.7995,20800.0
2011-01-19 10:25:00,62.98,63.0,62.94,62.94,89300.0,49.7995,49.8153,49.7678,49.7678,89300.0
2011-01-19 10:30:00,62.94,62.97,62.92,62.92,36700.0,49.7678,49.7916,49.752,49.752,36700.0
2011-01-19 10:35:00,62.92,62.95,62.9,62.93,31900.0,49.752,49.7757,49.7362,49.7599,31900.0
2011-01-19 10:40:00,62.93,62.94,62.87,62.91,52100.0,49.7599,49.7678,49.7125,49.7441,52100.0
2011-01-19 10:45:00,62.91,62.94,62.91,62.94,19200.0,49.7441,49.7678,49.7441,49.7678,19200.0
2011-01-19 10:50:00,62.93,62.93,62.91,62.91,10100.0,49.7599,49.7599,49.7441,49.7441,10100.0
2011-01-19 10:55:00,62.92,62.93,62.9,62.92,33200.0,49.752,49.7599,49.7362,49.752,33200.0
2011-01-19 11:00:00,62.93,62.93,62.85,62.85,35900.0,49.7599,49.7599,49.6967,49.6967,35900.0
2011-01-19 11:05:00,62.85,62.89,62.85,62.88,28700.0,49.6967,49.7283,49.6967,49.7204,28700.0
2011-01-19 11:10:00,62.88,62.88,62.86,62.86,19600.0,49.7204,49.7204,49.7046,49.7046,19600.0
2011-01-19 11:15:00,62.86,62.89,62.86,62.88,26200.0,49.7046,49.7283,49.7046,49.7204,26200.0
2011-01-19 11:20:00,62.88,62.88,62.83,62.83,41600.0,49.7204,49.7204,49.6809,49.6809,41600.0
2011-01-19 11:25:00,62.84,62.88,62.84,62.88,20600.0,49.6888,49.7204,49.6888,49.7204,20600.0
2011-01-19 11:30:00,62.88,62.93,62.88,62.92,12700.0,49.7204,49.7599,49.7204,49.752,12700.0
2011-01-19 11:35:00,62.93,62.94,62.89,62.92,21800.0,49.7599,49.7678,49.7283,49.752,21800.0
2011-01-19 11:40:00,62.92,62.92,62.91,62.92,4100.0,49.752,49.752,49.7441,49.752,4100.0
2011-01-19 11:45:00,62.92,62.93,62.91,62.93,10900.0,49.752,49.7599,49.7441,49.7599,10900.0
2011-01-19 11:50:00,62.93,62.94,62.92,62.94,9100.0,49.7599,49.7678,49.752,49.7678,9100.0
2011-01-19 11:55:00,62.94,62.94,62.88,62.9,14300.0,49.7678,49.7678,49.7204,49.7362,14300.0
2011-01-19 12:00:00,62.9,62.93,62.89,62.92,3300.0,49.7362,49.7599,49.7283,49.752,3300.0
2011-01-19 12:05:00,62.91,62.94,62.91,62.91,12400.0,49.7441,49.7678,49.7441,49.7441,12400.0
2011-01-19 12:10:00,62.91,62.96,62.9,62.96,7600.0,49.7441,49.7836,49.7362,49.7836,7600.0
2011-01-19 12:15:00,62.95,62.95,62.9,62.9,10900.0,49.7757,49.7757,49.7362,49.7362,10900.0
2011-01-19 12:20:00,62.91,62.94,62.85,62.86,69300.0,49.7441,49.7678,49.6967,49.7046,69300.0
2011-01-19 12:25:00,62.86,62.88,62.86,62.86,7600.0,49.7046,49.7204,49.7046,49.7046,7600.0
2011-01-19 12:30:00,62.86,62.86,62.76,62.76,10600.0,49.7046,49.7046,49.6255,49.6255,10600.0
2011-01-19 12:35:00,62.76,62.78,62.75,62.76,21800.0,49.6255,49.6413,49.6176,49.6255,21800.0
2011-01-19 12:40:00,62.76,62.77,62.73,62.75,22400.0,49.6255,49.6334,49.6018,49.6176,22400.0
2011-01-19 12:45:00,62.75,62.77,62.73,62.77,49100.0,49.6176,49.6334,49.6018,49.6334,49100.0
2011-01-19 12:50:00,62.77,62.81,62.73,62.81,32700.0,49.6334,49.665,49.6018,49.665,32700.0
2011-01-19 12:55:00,62.81,62.81,62.78,62.78,6300.0,49.665,49.665,49.6413,49.6413,6300.0
2011-01-19 13:00:00,62.79,62.79,62.74,62.77,10900.0,49.6492,49.6492,49.6097,49.6334,10900.0
2011-01-19 13:05:00,62.77,62.8,62.76,62.8,16300.0,49.6334,49.6571,49.6255,49.6571,16300.0
2011-01-19 13:10:00,62.79,62.86,62.79,62.84,80400.0,49.6492,49.7046,49.6492,49.6888,80400.0
2011-01-19 13:15:00,62.84,62.87,62.84,62.87,9600.0,49.6888,49.7125,49.6888,49.7125,9600.0
2011-01-19 13:20:00,62.87,62.88,62.84,62.88,20600.0,49.7125,49.7204,49.6888,49.7204,20600.0
2011-01-19 13:25:00,62.88,62.91,62.88,62.9,10500.0,49.7204,49.7441,49.7204,49.7362,10500.0
2011-01-19 13:30:00,62.91,62.93,62.9,62.93,13000.0,49.7441,49.7599,49.7362,49.7599,13000.0
2011-01-19 13:35:00,62.94,63.0,62.94,62.94,71700.0,49.7678,49.8153,49.7678,49.7678,71700.0
2011-01-19 13:40:00,62.94,62.94,62.92,62.92,12300.0,49.7678,49.7678,49.752,49.752,12300.0
2011-01-19 13:45:00,62.92,62.92,62.88,62.9,16500.0,49.752,49.752,49.7204,49.7362,16500.0
2011-01-19 13:50:00,62.9,62.9,62.86,62.87,8400.0,49.7362,49.7362,49.7046,49.7125,8400.0
2011-01-19 13:55:00,62.87,62.91,62.87,62.91,12300.0,49.7125,49.7441,49.7125,49.7441,12300.0
2011-01-19 14:00:00,62.92,62.95,62.92,62.94,58100.0,49.752,49.7757,49.752,49.7678,58100.0
2011-01-19 14:05:00,62.94,62.97,62.94,62.96,70800.0,49.7678,49.7916,49.7678,49.7836,70800.0
2011-01-19 14:10:00,62.96,62.97,62.89,62.89,45000.0,49.7836,49.7916,49.7283,49.7283,45000.0
2011-01-19 14:15:00,62.89,62.92,62.87,62.87,14000.0,49.7283,49.752,49.7125,49.7125,14000.0
2011-01-19 14:20:00,62.86,62.87,62.81,62.85,22300.0,49.7046,49.7125,49.665,49.6967,22300.0
2011-01-19 14:25:00,62.84,62.86,62.81,62.84,11500.0,49.6888,49.7046,49.665,49.6888,11500.0
2011-01-19 14:30:00,62.85,62.87,62.83,62.87,19600.0,49.6967,49.7125,49.6809,49.7125,19600.0
2011-01-19 14:35:00,62.86,62.86,62.83,62.84,6400.0,49.7046,49.7046,49.6809,49.6888,6400.0
2011-01-19 14:40:00,62.83,62.84,62.74,62.77,39100.0,49.6809,49.6888,49.6097,49.6334,39100.0
2011-01-19 14:45:00,62.77,62.79,62.76,62.76,4100.0,49.6334,49.6492,49.6255,49.6255,4100.0
2011-01-19 14:50:00,62.76,62.77,62.72,62.72,24400.0,49.6255,49.6334,49.5939,49.5939,24400.0
2011-01-19 14:55:00,62.72,62.72,62.68,62.72,19900.0,49.5939,49.5939,49.5622,49.5939,19900.0
2011-01-19 15:00:00,62.72,62.76,62.72,62.74,15800.0,49.5939,49.6255,49.5939,49.6097,15800.0
2011-01-19 15:05:00,62.74,62.76,62.67,62.67,17500.0,49.6097,49.6255,49.5543,49.5543,17500.0
2011-01-19 15:10:00,62.67,62.68,62.57,62.57,74100.0,49.5543,49.5622,49.4753,49.4753,74100.0
2011-01-19 15:15:00,62.57,62.61,62.57,62.59,79500.0,49.4753,49.5069,49.4753,49.4911,79500.0
2011-01-19 15:20:00,62.58,62.61,62.54,62.55,123000.0,49.4832,49.5069,49.4515,49.4595,123000.0
2011-01-19 15:25:00,62.55,62.57,62.54,62.56,76900.0,49.4595,49.4753,49.4515,49.4674,76900.0
2011-01-19 15:30:00,62.56,62.56,62.51,62.56,66600.0,49.4674,49.4674,49.4278,49.4674,66600.0
2011-01-19 15:35:00,62.56,62.65,62.54,62.64,45100.0,49.4674,49.5385,49.4515,49.5306,45100.0
2011-01-19 15:40:00,62.64,62.7,62.61,62.68,30900.0,49.5306,49.5781,49.5069,49.5622,30900.0
2011-01-19 15:45:00,62.68,62.7,62.66,62.69,14200.0,49.5622,49.5781,49.5464,49.5702,14200.0
2011-01-19 15:50:00,62.68,62.7,62.68,62.69,27200.0,49.5622,49.5781,49.5622,49.5702,27200.0
2011-01-19 15:55:00,62.7,62.78,62.67,62.77,105300.0,49.5781,49.6413,49.5543,49.6334,105300.0
2011-01-20 09:30:00,62.39,62.55,62.12,62.2,155300.0,49.3329,49.4595,49.1194,49.1827,155300.0
2011-01-20 09:35:00,62.18,62.18,62.05,62.07,66500.0,49.1669,49.1669,49.0641,49.0799,66500.0
2011-01-20 09:40:00,62.08,62.13,62.07,62.12,81000.0,49.0878,49.1274,49.0799,49.1194,81000.0
2011-01-20 09:45:00,62.13,62.2,62.09,62.15,73500.0,49.1274,49.1827,49.0957,49.1432,73500.0
2011-01-20 09:50:00,62.15,62.24,62.13,62.22,24600.0,49.1432,49.2143,49.1274,49.1985,24600.0
2011-01-20 09:55:00,62.22,62.26,62.18,62.23,21900.0,49.1985,49.2301,49.1669,49.2064,21900.0
2011-01-20 10:00:00,62.23,62.33,62.22,62.32,37400.0,49.2064,49.2855,49.1985,49.2776,37400.0
2011-01-20 10:05:00,62.33,62.33,62.21,62.21,22400.0,49.2855,49.2855,49.1906,49.1906,22400.0
2011-01-20 10:10:00,62.21,62.25,62.2,62.24,19200.0,49.1906,49.2222,49.1827,49.2143,19200.0
2011-01-20 10:15:00,62.24,62.25,62.09,62.09,15200.0,49.2143,49.2222,49.0957,49.0957,15200.0
2011-01-20 10:20:00,62.1,62.11,62.03,62.03,34900.0,49.1036,49.1115,49.0483,49.0483,34900.0
2011-01-20 10:25:00,62.02,62.06,61.98,62.05,31800.0,49.0404,49.072,49.0087,49.0641,31800.0
2011-01-20 10:30:00,62.05,62.07,62.0,62.05,21100.0,49.0641,49.0799,49.0246,49.0641,21100.0
2011-01-20 10:35:00,62.04,62.06,61.97,61.97,27800.0,49.0562,49.072,49.0008,49.0008,27800.0
2011-01-20 10:40:00,61.96,61.99,61.95,61.98,39100.0,48.9929,49.0167,48.985,49.0087,39100.0
2011-01-20 10:45:00,61.98,62.0,61.92,61.95,54700.0,49.0087,49.0246,48.9613,48.985,54700.0
2011-01-20 10:50:00,61.95,61.96,61.82,61.82,114000.0,48.985,48.9929,48.8822,48.8822,114000.0
2011-01-20 10:55:00,61.83,61.84,61.81,61.82,32900.0,48.8901,48.898,48.8743,48.8822,32900.0
2011-01-20 11:00:00,61.82,61.85,61.8,61.85,102900.0,48.8822,48.906,48.8664,48.906,102900.0
2011-01-20 11:05:00,61.85,61.91,61.85,61.87,33900.0,48.906,48.9534,48.906,48.9218,33900.0
2011-01-20 11:10:00,61.86,61.91,61.85,61.89,15600.0,48.9139,48.9534,48.906,48.9376,15600.0
2011-01-20 11:15:00,61.88,61.89,61.86,61.88,10700.0,48.9297,48.9376,48.9139,48.9297,10700.0
2011-01-20 11:20:00,61.87,61.88,61.81,61.84,16300.0,48.9218,48.9297,48.8743,48.898,16300.0
2011-01-20 11:25:00,61.83,61.83,61.78,61.78,32600.0,48.8901,48.8901,48.8506,48.8506,32600.0
2011-01-20 11:30:00,61.78,61.79,61.74,61.77,10200.0,48.8506,48.8585,48.819,48.8427,10200.0
2011-01-20 11:35:00,61.77,61.85,61.77,61.84,27500.0,48.8427,48.906,48.8427,48.898,27500.0
2011-01-20 11:40:00,61.85,61.85,61.82,61.83,18000.0,48.906,48.906,48.8822,48.8901,18000.0
2011-01-20 11:45:00,61.82,61.86,61.81,61.86,19300.0,48.8822,48.9139,48.8743,48.9139,19300.0
2011-01-20 11:50:00,61.86,61.88,61.85,61.88,17800.0,48.9139,48.9297,48.906,48.9297,17800.0
2011-01-20 11:55:00,61.88,61.97,61.88,61.96,16600.0,48.9297,49.0008,48.9297,48.9929,16600.0
2011-01-20 12:00:00,61.97,62.02,61.97,62.0,25200.0,49.0008,49.0404,49.0008,49.0246,25200.0
2011-01-20 12:05:00,62.01,62.04,62.01,62.04,14000.0,49.0325,49.0562,49.0325,49.0562,14000.0
2011-01-20 12:10:00,62.04,62.08,62.03,62.08,58300.0,49.0562,49.0878,49.0483,49.0878,58300.0
2011-01-20 12:15:00,62.07,62.09,62.05,62.09,27900.0,49.0799,49.0957,49.0641,49.0957,27900.0
2011-01-20 12:20:00,62.08,62.14,62.08,62.14,50600.0,49.0878,49.1353,49.0878,49.1353,50600.0
2011-01-20 12:25:00,62.15,62.25,62.15,62.24,161300.0,49.1432,49.2222,49.1432,49.2143,161300.0
2011-01-20 12:30:00,62.23,62.24,62.22,62.23,42600.0,49.2064,49.2143,49.1985,49.2064,42600.0
2011-01-20 12:35:00,62.22,62.23,62.22,62.23,6100.0,49.1985,49.2064,49.1985,49.2064,6100.0
2011-01-20 12:40:00,62.22,62.24,62.19,62.22,38100.0,49.1985,49.2143,49.1748,49.1985,38100.0
2011-01-20 12:45:00,62.22,62.28,62.22,62.28,47800.0,49.1985,49.246,49.1985,49.246,47800.0
2011-01-20 12:50:00,62.28,62.34,62.25,62.34,101200.0,49.246,49.2934,49.2222,49.2934,101200.0
2011-01-20 12:55:00,62.34,62.35,62.32,62.33,10900.0,49.2934,49.3013,49.2776,49.2855,10900.0
2011-01-20 13:00:00,62.34,62.34,62.25,62.25,12400.0,49.2934,49.2934,49.2222,49.2222,12400.0
2011-01-20 13:05:00,62.25,62.26,62.24,62.25,8100.0,49.2222,49.2301,49.2143,49.2222,8100.0
2011-01-20 13:10:00,62.24,62.25,62.2,62.21,14700.0,49.2143,49.2222,49.1827,49.1906,14700.0
2011-01-20 13:15:00,62.2,62.2,62.17,62.2,13800.0,49.1827,49.1827,49.159,49.1827,13800.0
2011-01-20 13:20:00,62.2,62.2,62.12,62.15,22200.0,49.1827,49.1827,49.1194,49.1432,22200.0
2011-01-20 13:25:00,62.15,62.16,62.13,62.16,14700.0,49.1432,49.1511,49.1274,49.1511,14700.0
2011-01-20 13:30:00,62.15,62.2,62.15,62.2,6400.0,49.1432,49.1827,49.1432,49.1827,6400.0
2011-01-20 13:35:00,62.2,62.21,62.18,62.2,3200.0,49.1827,49.1906,49.1669,49.1827,3200.0
2011-01-20 13:40:00,62.19,62.2,62.18,62.19,8600.0,49.1748,49.1827,49.1669,49.1748,8600.0
2011-01-20 13:45:00,62.17,62.18,62.15,62.18,13600.0,49.159,49.1669,49.1432,49.1669,13600.0
2011-01-20 13:50:00,62.18,62.2,62.17,62.2,3500.0,49.1669,49.1827,49.159,49.1827,3500.0
2011-01-20 13:55:00,62.21,62.3,62.2,62.3,14600.0,49.1906,49.2618,49.1827,49.2618,14600.0
2011-01-20 14:00:00,62.3,62.3,62.29,62.3,4000.0,49.2618,49.2618,49.2539,49.2618,4000.0
2011-01-20 14:05:00,62.29,62.32,62.28,62.31,4900.0,49.2539,49.2776,49.246,49.2697,4900.0
2011-01-20 14:10:00,62.32,62.42,62.32,62.42,27700.0,49.2776,49.3567,49.2776,49.3567,27700.0
2011-01-20 14:15:00,62.42,62.42,62.37,62.37,11100.0,49.3567,49.3567,49.3171,49.3171,11100.0
2011-01-20 14:20:00,62.37,62.4,62.35,62.4,12900.0,49.3171,49.3408,49.3013,49.3408,12900.0
2011-01-20 14:25:00,62.39,62.41,62.39,62.4,9400.0,49.3329,49.3488,49.3329,49.3408,9400.0
2011-01-20 14:30:00,62.4,62.47,62.4,62.45,19000.0,49.3408,49.3962,49.3408,49.3804,19000.0
2011-01-20 14:35:00,62.45,62.45,62.38,62.42,13800.0,49.3804,49.3804,49.325,49.3567,13800.0
2011-01-20 14:40:00,62.43,62.49,62.42,62.49,4500.0,49.3646,49.412,49.3567,49.412,4500.0
2011-01-20 14:45:00,62.48,62.49,62.42,62.42,10500.0,49.4041,49.412,49.3567,49.3567,10500.0
2011-01-20 14:50:00,62.42,62.44,62.41,62.44,12000.0,49.3567,49.3725,49.3488,49.3725,12000.0
2011-01-20 14:55:00,62.44,62.45,62.4,62.42,14500.0,49.3725,49.3804,49.3408,49.3567,14500.0
2011-01-20 15:00:00,62.42,62.42,62.36,62.38,21000.0,49.3567,49.3567,49.3092,49.325,21000.0
2011-01-20 15:05:00,62.38,62.4,62.37,62.37,9700.0,49.325,49.3408,49.3171,49.3171,9700.0
2011-01-20 15:10:00,62.37,62.4,62.37,62.4,9700.0,49.3171,49.3408,49.3171,49.3408,9700.0
2011-01-20 15:15:00,62.4,62.42,62.39,62.4,15000.0,49.3408,49.3567,49.3329,49.3408,15000.0
2011-01-20 15:20:00,62.39,62.41,62.38,62.39,14700.0,49.3329,49.3488,49.325,49.3329,14700.0
2011-01-20 15:25:00,62.39,62.39,62.3,62.31,16700.0,49.3329,49.3329,49.2618,49.2697,16700.0
2011-01-20 15:30:00,62.31,62.32,62.26,62.29,31700.0,49.2697,49.2776,49.2301,49.2539,31700.0
2011-01-20 15:35:00,62.29,62.32,62.24,62.31,13500.0,49.2539,49.2776,49.2143,49.2697,13500.0
2011-01-20 15:40:00,62.32,62.38,62.32,62.38,22700.0,49.2776,49.325,49.2776,49.325,22700.0
2011-01-20 15:45:00,62.38,62.38,62.27,62.28,40600.0,49.325,49.325,49.2381,49.246,40600.0
2011-01-20 15:50:00,62.28,62.33,62.26,62.32,73700.0,49.246,49.2855,49.2301,49.2776,73700.0
2011-01-20 15:55:00,62.31,62.35,62.31,62.33,82300.0,49.2697,49.3013,49.2697,49.2855,82300.0
2011-01-21 09:30:00,61.7,61.7,61.5,61.57,110300.0,48.7873,48.7873,48.6292,48.6845,110300.0
2011-01-21 09:35:00,61.56,61.57,61.53,61.54,39300.0,48.6766,48.6845,48.6529,48.6608,39300.0
2011-01-21 09:40:00,61.54,61.58,61.52,61.55,69300.0,48.6608,48.6925,48.645,48.6687,69300.0
2011-01-21 09:45:00,61.56,61.61,61.55,61.61,39000.0,48.6766,48.7162,48.6687,48.7162,39000.0
2011-01-21 09:50:00,61.61,61.67,61.6,61.66,124300.0,48.7162,48.7636,48.7083,48.7557,124300.0
2011-01-21 09:55:00,61.67,61.76,61.66,61.74,131900.0,48.7636,48.8348,48.7557,48.819,131900.0
2011-01-21 10:00:00,61.74,61.76,61.71,61.74,78500.0,48.819,48.8348,48.7953,48.819,78500.0
2011-01-21 10:05:00,61.74,61.74,61.67,61.67,57700.0,48.819,48.819,48.7636,48.7636,57700.0
2011-01-21 10:10:00,61.68,61.7,61.67,61.67,60800.0,48.7715,48.7873,48.7636,48.7636,60800.0
2011-01-21 10:15:00,61.67,61.67,61.61,61.61,19400.0,48.7636,48.7636,48.7162,48.7162,19400.0
2011-01-21 10:20:00,61.62,61.62,61.57,61.59,10800.0,48.7241,48.7241,48.6845,48.7004,10800.0
2011-01-21 10:25:00,61.59,61.6,61.56,61.57,22800.0,48.7004,48.7083,48.6766,48.6845,22800.0
2011-01-21 10:30:00,61.56,61.56,61.48,61.48,52400.0,48.6766,48.6766,48.6134,48.6134,52400.0
2011-01-21 10:35:00,61.49,61.55,61.48,61.54,23600.0,48.6213,48.6687,48.6134,48.6608,23600.0
2011-01-21 10:40:00,61.53,61.55,61.51,61.54,13100.0,48.6529,48.6687,48.6371,48.6608,13100.0
2011-01-21 10:45:00,61.54,61.59,61.52,61.52,35500.0,48.6608,48.7004,48.645,48.645,35500.0
2011-01-21 10:50:00,61.53,61.53,61.49,61.5,55500.0,48.6529,48.6529,48.6213,48.6292,55500.0
2011-01-21 10:55:00,61.5,61.56,61.5,61.55,167100.0,48.6292,48.6766,48.6292,48.6687,167100.0
2011-01-21 11:00:00,61.54,61.56,61.52,61.55,50300.0,48.6608,48.6766,48.645,48.6687,50300.0
2011-01-21 11:05:00,61.53,61.53,61.43,61.43,41500.0,48.6529,48.6529,48.5738,48.5738,41500.0
2011-01-21 11:10:00,61.43,61.43,61.39,61.39,29300.0,48.5738,48.5738,48.5422,48.5422,29300.0
2011-01-21 11:15:00,61.39,61.39,61.35,61.35,19000.0,48.5422,48.5422,48.5106,48.5106,19000.0
2011-01-21 11:20:00,61.35,61.39,61.33,61.39,29300.0,48.5106,48.5422,48.4948,48.5422,29300.0
2011-01-21 11:25:00,61.39,61.42,61.38,61.41,36400.0,48.5422,48.5659,48.5343,48.558,36400.0
2011-01-21 11:30:00,61.42,61.46,61.41,61.45,33900.0,48.5659,48.5976,48.558,48.5897,33900.0
2011-01-21 11:35:00,61.46,61.47,61.38,61.38,46900.0,48.5976,48.6055,48.5343,48.5343,46900.0
2011-01-21 11:40:00,61.38,61.38,61.33,61.34,55800.0,48.5343,48.5343,48.4948,48.5027,55800.0
2011-01-21 11:45:00,61.34,61.35,61.31,61.33,21400.0,48.5027,48.5106,48.479,48.4948,21400.0
2011-01-21 11:50:00,61.34,61.36,61.33,61.33,46600.0,48.5027,48.5185,48.4948,48.4948,46600.0
2011-01-21 11:55:00,61.33,61.4,61.31,61.4,65700.0,48.4948,48.5501,48.479,48.5501,65700.0
2011-01-21 12:00:00,61.39,61.39,61.3,61.31,30800.0,48.5422,48.5422,48.4711,48.479,30800.0
2011-01-21 12:05:00,61.32,61.38,61.31,61.38,18600.0,48.4869,48.5343,48.479,48.5343,18600.0
2011-01-21 12:10:00,61.38,61.39,61.37,61.39,20100.0,48.5343,48.5422,48.5264,48.5422,20100.0
2011-01-21 12:15:00,61.4,61.46,61.4,61.44,30200.0,48.5501,48.5976,48.5501,48.5818,30200.0
2011-01-21 12:20:00,61.45,61.48,61.44,61.44,20000.0,48.5897,48.6134,48.5818,48.5818,20000.0
2011-01-21 12:25:00,61.43,61.44,61.4,61.4,20500.0,48.5738,48.5818,48.5501,48.5501,20500.0
2011-01-21 12:30:00,61.4,61.4,61.35,61.36,13800.0,48.5501,48.5501,48.5106,48.5185,13800.0
2011-01-21 12:35:00,61.36,61.37,61.34,61.34,8000.0,48.5185,48.5264,48.5027,48.5027,8000.0
2011-01-21 12:40:00,61.34,61.34,61.26,61.28,75200.0,48.5027,48.5027,48.4394,48.4552,75200.0
2011-01-21 12:45:00,61.28,61.28,61.23,61.27,64000.0,48.4552,48.4552,48.4157,48.4473,64000.0
2011-01-21 12:50:00,61.26,61.27,61.24,61.24,38300.0,48.4394,48.4473,48.4236,48.4236,38300.0
2011-01-21 12:55:00,61.24,61.27,61.22,61.27,15400.0,48.4236,48.4473,48.4078,48.4473,15400.0
2011-01-21 13:00:00,61.26,61.26,61.18,61.18,16300.0,48.4394,48.4394,48.3762,48.3762,16300.0
2011-01-21 13:05:00,61.18,61.2,61.18,61.19,41900.0,48.3762,48.392,48.3762,48.3841,41900.0
2011-01-21 13:10:00,61.2,61.25,61.19,61.25,20900.0,48.392,48.4315,48.3841,48.4315,20900.0
2011-01-21 13:15:00,61.25,61.31,61.24,61.31,13700.0,48.4315,48.479,48.4236,48.479,13700.0
2011-01-21 13:20:00,61.31,61.32,61.29,61.32,8200.0,48.479,48.4869,48.4631,48.4869,8200.0
2011-01-21 13:25:00,61.32,61.32,61.27,61.27,7400.0,48.4869,48.4869,48.4473,48.4473,7400.0
2011-01-21 13:30:00,61.27,61.31,61.27,61.31,9500.0,48.4473,48.479,48.4473,48.479,9500.0
2011-01-21 13:35:00,61.3,61.33,61.29,61.32,10500.0,48.4711,48.4948,48.4631,48.4869,10500.0
2011-01-21 13:40:00,61.32,61.33,61.3,61.3,11300.0,48.4869,48.4948,48.4711,48.4711,11300.0
2011-01-21 13:45:00,61.3,61.33,61.3,61.31,9600.0,48.4711,48.4948,48.4711,48.479,9600.0
2011-01-21 13:50:00,61.31,61.31,61.28,61.28,11000.0,48.479,48.479,48.4552,48.4552,11000.0
2011-01-21 13:55:00,61.29,61.33,61.28,61.33,10000.0,48.4631,48.4948,48.4552,48.4948,10000.0
2011-01-21 14:00:00,61.33,61.35,61.31,61.31,6800.0,48.4948,48.5106,48.479,48.479,6800.0
2011-01-21 14:05:00,61.3,61.33,61.3,61.32,4800.0,48.4711,48.4948,48.4711,48.4869,4800.0
2011-01-21 14:10:00,61.33,61.35,61.32,61.32,21400.0,48.4948,48.5106,48.4869,48.4869,21400.0
2011-01-21 14:15:00,61.32,61.33,61.25,61.27,29600.0,48.4869,48.4948,48.4315,48.4473,29600.0
2011-01-21 14:20:00,61.27,61.28,61.26,61.28,5500.0,48.4473,48.4552,48.4394,48.4552,5500.0
2011-01-21 14:25:00,61.27,61.29,61.25,61.27,22500.0,48.4473,48.4631,48.4315,48.4473,22500.0
2011-01-21 14:30:00,61.27,61.33,61.26,61.33,11200.0,48.4473,48.4948,48.4394,48.4948,11200.0
2011-01-21 14:35:00,61.33,61.33,61.31,61.31,10700.0,48.4948,48.4948,48.479,48.479,10700.0
2011-01-21 14:40:00,61.31,61.32,61.28,61.28,7000.0,48.479,48.4869,48.4552,48.4552,7000.0
2011-01-21 14:45:00,61.28,61.29,61.26,61.28,18300.0,48.4552,48.4631,48.4394,48.4552,18300.0
2011-01-21 14:50:00,61.29,61.31,61.27,61.28,16000.0,48.4631,48.479,48.4473,48.4552,16000.0
2011-01-21 14:55:00,61.27,61.28,61.23,61.23,9800.0,48.4473,48.4552,48.4157,48.4157,9800.0
2011-01-21 15:00:00,61.23,61.25,61.22,61.22,16200.0,48.4157,48.4315,48.4078,48.4078,16200.0
2011-01-21 15:05:00,61.23,61.23,61.17,61.21,63100.0,48.4157,48.4157,48.3683,48.3999,63100.0
2011-01-21 15:10:00,61.21,61.24,61.21,61.23,23600.0,48.3999,48.4236,48.3999,48.4157,23600.0
2011-01-21 15:15:00,61.22,61.23,61.18,61.18,28100.0,48.4078,48.4157,48.3762,48.3762,28100.0
2011-01-21 15:20:00,61.18,61.18,61.15,61.16,29000.0,48.3762,48.3762,48.3524,48.3604,29000.0
2011-01-21 15:25:00,61.17,61.2,61.17,61.17,35000.0,48.3683,48.392,48.3683,48.3683,35000.0
2011-01-21 15:30:00,61.17,61.18,61.12,61.14,33600.0,48.3683,48.3762,48.3287,48.3445,33600.0
2011-01-21 15:35:00,61.13,61.14,61.08,61.1,56100.0,48.3366,48.3445,48.2971,48.3129,56100.0
2011-01-21 15:40:00,61.1,61.13,61.06,61.06,71800.0,48.3129,48.3366,48.2813,48.2813,71800.0
2011-01-21 15:45:00,61.06,61.1,61.05,61.06,71200.0,48.2813,48.3129,48.2734,48.2813,71200.0
2011-01-21 15:50:00,61.06,61.11,61.06,61.09,76200.0,48.2813,48.3208,48.2813,48.305,76200.0
2011-01-21 15:55:00,61.09,61.12,60.98,61.1,216100.0,48.305,48.3287,48.218,48.3129,216100.0
2011-01-24 09:30:00,61.48,61.6,61.4,61.6,157500.0,48.6134,48.7083,48.5501,48.7083,157500.0
2011-01-24 09:35:00,61.59,61.61,61.51,61.52,45300.0,48.7004,48.7162,48.6371,48.645,45300.0
2011-01-24 09:40:00,61.52,61.56,61.46,61.56,74100.0,48.645,48.6766,48.5976,48.6766,74100.0
2011-01-24 09:45:00,61.56,61.71,61.55,61.7,55600.0,48.6766,48.7953,48.6687,48.7873,55600.0
2011-01-24 09:50:00,61.7,61.7,61.63,61.64,72600.0,48.7873,48.7873,48.732,48.7399,72600.0
2011-01-24 09:55:00,61.65,61.65,61.58,61.6,24900.0,48.7478,48.7478,48.6925,48.7083,24900.0
2011-01-24 10:00:00,61.6,61.62,61.58,61.61,46000.0,48.7083,48.7241,48.6925,48.7162,46000.0
2011-01-24 10:05:00,61.61,61.63,61.58,61.62,20500.0,48.7162,48.732,48.6925,48.7241,20500.0
2011-01-24 10:10:00,61.63,61.66,61.62,61.63,19500.0,48.732,48.7557,48.7241,48.732,19500.0
2011-01-24 10:15:00,61.63,61.63,61.58,61.59,15000.0,48.732,48.732,48.6925,48.7004,15000.0
2011-01-24 10:20:00,61.6,61.72,61.6,61.7,38900.0,48.7083,48.8032,48.7083,48.7873,38900.0
2011-01-24 10:25:00,61.69,61.77,61.69,61.71,66200.0,48.7794,48.8427,48.7794,48.7953,66200.0
2011-01-24 10:30:00,61.72,61.74,61.69,61.72,24800.0,48.8032,48.819,48.7794,48.8032,24800.0
2011-01-24 10:35:00,61.72,61.79,61.72,61.77,32700.0,48.8032,48.8585,48.8032,48.8427,32700.0
2011-01-24 10:40:00,61.77,61.82,61.77,61.81,9100.0,48.8427,48.8822,48.8427,48.8743,9100.0
2011-01-24 10:45:00,61.82,61.82,61.76,61.76,12300.0,48.8822,48.8822,48.8348,48.8348,12300.0
2011-01-24 10:50:00,61.76,61.81,61.76,61.8,34600.0,48.8348,48.8743,48.8348,48.8664,34600.0
2011-01-24 10:55:00,61.81,61.81,61.74,61.78,50500.0,48.8743,48.8743,48.819,48.8506,50500.0
2011-01-24 11:00:00,61.78,61.86,61.77,61.86,27500.0,48.8506,48.9139,48.8427,48.9139,27500.0
2011-01-24 11:05:00,61.86,61.9,61.86,61.9,24200.0,48.9139,48.9455,48.9139,48.9455,24200.0
2011-01-24 11:10:00,61.89,61.89,61.85,61.87,12700.0,48.9376,48.9376,48.906,48.9218,12700.0
2011-01-24 11:15:00,61.87,61.88,61.85,61.88,6100.0,48.9218,48.9297,48.906,48.9297,6100.0
2011-01-24 11:20:00,61.88,61.89,61.86,61.87,8300.0,48.9297,48.9376,48.9139,48.9218,8300.0
2011-01-24 11:25:00,61.87,61.93,61.87,61.91,16800.0,48.9218,48.9692,48.9218,48.9534,16800.0
2011-01-24 11:30:00,61.91,61.94,61.9,61.9,19400.0,48.9534,48.9771,48.9455,48.9455,19400.0
2011-01-24 11:35:00,61.89,61.89,61.85,61.85,7300.0,48.9376,48.9376,48.906,48.906,7300.0
2011-01-24 11:40:00,61.85,61.87,61.85,61.86,6800.0,48.906,48.9218,48.906,48.9139,6800.0
2011-01-24 11:45:00,61.86,61.89,61.86,61.89,5000.0,48.9139,48.9376,48.9139,48.9376,5000.0
2011-01-24 11:50:00,61.89,61.9,61.87,61.87,7700.0,48.9376,48.9455,48.9218,48.9218,7700.0
2011-01-24 11:55:00,61.87,61.88,61.87,61.87,9500.0,48.9218,48.9297,48.9218,48.9218,9500.0
2011-01-24 12:00:00,61.87,61.89,61.87,61.88,7500.0,48.9218,48.9376,48.9218,48.9297,7500.0
2011-01-24 12:05:00,61.89,61.96,61.88,61.96,76300.0,48.9376,48.9929,48.9297,48.9929,76300.0
2011-01-24 12:10:00,61.95,61.98,61.95,61.95,14000.0,48.985,49.0087,48.985,48.985,14000.0
2011-01-24 12:15:00,61.96,61.98,61.95,61.97,6200.0,48.9929,49.0087,48.985,49.0008,6200.0
2011-01-24 12:20:00,61.97,62.01,61.97,61.99,27400.0,49.0008,49.0325,49.0008,49.0167,27400.0
2011-01-24 12:25:00,61.99,61.99,61.96,61.96,6400.0,49.0167,49.0167,48.9929,48.9929,6400.0
2011-01-24 12:30:00,61.96,61.97,61.96,61.96,6400.0,48.9929,49.0008,48.9929,48.9929,6400.0
2011-01-24 12:35:00,61.96,61.96,61.92,61.92,15800.0,48.9929,48.9929,48.9613,48.9613,15800.0
2011-01-24 12:40:00,61.93,61.97,61.93,61.96,4600.0,48.9692,49.0008,48.9692,48.9929,4600.0
2011-01-24 12:45:00,61.98,61.99,61.98,61.99,2200.0,49.0087,49.0167,49.0087,49.0167,2200.0
2011-01-24 12:50:00,61.99,62.0,61.98,61.98,5100.0,49.0167,49.0246,49.0087,49.0087,5100.0
2011-01-24 12:55:00,61.99,61.99,61.97,61.97,2000.0,49.0167,49.0167,49.0008,49.0008,2000.0
2011-01-24 13:00:00,61.97,61.97,61.94,61.94,4500.0,49.0008,49.0008,48.9771,48.9771,4500.0
2011-01-24 13:05:00,61.93,61.94,61.9,61.91,27800.0,48.9692,48.9771,48.9455,48.9534,27800.0
2011-01-24 13:10:00,61.91,61.91,61.89,61.91,8400.0,48.9534,48.9534,48.9376,48.9534,8400.0
2011-01-24 13:15:00,61.91,61.94,61.9,61.91,6800.0,48.9534,48.9771,48.9455,48.9534,6800.0
2011-01-24 13:20:00,61.92,61.96,61.9,61.95,19900.0,48.9613,48.9929,48.9455,48.985,19900.0
2011-01-24 13:25:00,61.95,61.96,61.94,61.95,4100.0,48.985,48.9929,48.9771,48.985,4100.0
2011-01-24 13:30:00,61.94,61.95,61.93,61.94,2300.0,48.9771,48.985,48.9692,48.9771,2300.0
2011-01-24 13:35:00,61.93,61.94,61.91,61.92,4900.0,48.9692,48.9771,48.9534,48.9613,4900.0
2011-01-24 13:40:00,61.92,61.95,61.91,61.95,4000.0,48.9613,48.985,48.9534,48.985,4000.0
2011-01-24 13:45:00,61.94,61.99,61.94,61.99,3600.0,48.9771,49.0167,48.9771,49.0167,3600.0
2011-01-24 13:50:00,61.98,61.98,61.96,61.96,4300.0,49.0087,49.0087,48.9929,48.9929,4300.0
2011-01-24 13:55:00,61.96,61.97,61.93,61.97,9500.0,48.9929,49.0008,48.9692,49.0008,9500.0
2011-01-24 14:00:00,61.97,61.99,61.95,61.99,8100.0,49.0008,49.0167,48.985,49.0167,8100.0
2011-01-24 14:05:00,61.98,62.03,61.97,62.02,41600.0,49.0087,49.0483,49.0008,49.0404,41600.0
2011-01-24 14:10:00,62.02,62.04,62.02,62.04,27600.0,49.0404,49.0562,49.0404,49.0562,27600.0
2011-01-24 14:15:00,62.03,62.05,62.02,62.02,14300.0,49.0483,49.0641,49.0404,49.0404,14300.0
2011-01-24 14:20:00,62.02,62.03,62.01,62.01,2100.0,49.0404,49.0483,49.0325,49.0325,2100.0
2011-01-24 14:25:00,62.02,62.02,61.97,61.97,6800.0,49.0404,49.0404,49.0008,49.0008,6800.0
2011-01-24 14:30:00,61.98,61.98,61.97,61.98,800.0,49.0087,49.0087,49.0008,49.0087,800.0
2011-01-24 14:35:00,61.98,61.99,61.97,61.97,10600.0,49.0087,49.0167,49.0008,49.0008,10600.0
2011-01-24 14:40:00,61.98,61.98,61.97,61.97,400.0,49.0087,49.0087,49.0008,49.0008,400.0
2011-01-24 14:45:00,61.97,62.0,61.97,61.99,5400.0,49.0008,49.0246,49.0008,49.0167,5400.0
2011-01-24 14:50:00,61.98,61.98,61.95,61.96,3900.0,49.0087,49.0087,48.985,48.9929,3900.0
2011-01-24 14:55:00,61.95,61.95,61.91,61.93,30400.0,48.985,48.985,48.9534,48.9692,30400.0
2011-01-24 15:00:00,61.93,61.97,61.93,61.97,4300.0,48.9692,49.0008,48.9692,49.0008,4300.0
2011-01-24 15:05:00,61.96,61.99,61.96,61.99,5400.0,48.9929,49.0167,48.9929,49.0167,5400.0
2011-01-24 15:10:00,61.99,62.0,61.99,61.99,6600.0,49.0167,49.0246,49.0167,49.0167,6600.0
2011-01-24 15:15:00,61.99,62.0,61.89,61.91,60600.0,49.0167,49.0246,48.9376,48.9534,60600.0
2011-01-24 15:20:00,61.9,61.9,61.87,61.88,20400.0,48.9455,48.9455,48.9218,48.9297,20400.0
2011-01-24 15:25:00,61.87,61.87,61.86,61.86,14000.0,48.9218,48.9218,48.9139,48.9139,14000.0
2011-01-24 15:30:00,61.87,61.9,61.87,61.89,28100.0,48.9218,48.9455,48.9218,48.9376,28100.0
2011-01-24 15:35:00,61.9,61.96,61.9,61.95,26300.0,48.9455,48.9929,48.9455,48.985,26300.0
2011-01-24 15:40:00,61.96,61.96,61.91,61.92,47500.0,48.9929,48.9929,48.9534,48.9613,47500.0
2011-01-24 15:45:00,61.92,61.94,61.89,61.91,48500.0,48.9613,48.9771,48.9376,48.9534,48500.0
2011-01-24 15:50:00,61.9,61.92,61.9,61.91,37100.0,48.9455,48.9613,48.9455,48.9534,37100.0
2011-01-24 15:55:00,61.91,62.02,61.9,62.01,179100.0,48.9534,49.0404,48.9455,49.0325,179100.0
2011-01-25 09:30:00,61.85,61.95,61.85,61.92,139600.0,48.906,48.985,48.906,48.9613,139600.0
2011-01-25 09:35:00,61.92,61.94,61.78,61.82,102700.0,48.9613,48.9771,48.8506,48.8822,102700.0
2011-01-25 09:40:00,61.82,61.86,61.79,61.85,16800.0,48.8822,48.9139,48.8585,48.906,16800.0
2011-01-25 09:45:00,61.85,61.94,61.83,61.94,19500.0,48.906,48.9771,48.8901,48.9771,19500.0
2011-01-25 09:50:00,61.93,61.94,61.92,61.93,22900.0,48.9692,48.9771,48.9613,48.9692,22900.0
2011-01-25 09:55:00,61.93,61.97,61.92,61.97,28600.0,48.9692,49.0008,48.9613,49.0008,28600.0
2011-01-25 10:00:00,61.95,62.0,61.87,61.88,109300.0,48.985,49.0246,48.9218,48.9297,109300.0
2011-01-25 10:05:00,61.88,61.98,61.88,61.98,45800.0,48.9297,49.0087,48.9297,49.0087,45800.0
2011-01-25 10:10:00,61.97,62.02,61.95,61.98,57800.0,49.0008,49.0404,48.985,49.0087,57800.0
2011-01-25 10:15:00,61.97,61.97,61.89,61.89,77800.0,49.0008,49.0008,48.9376,48.9376,77800.0
2011-01-25 10:20:00,61.88,61.93,61.87,61.89,32500.0,48.9297,48.9692,48.9218,48.9376,32500.0
2011-01-25 10:25:00,61.89,61.94,61.88,61.91,50400.0,48.9376,48.9771,48.9297,48.9534,50400.0
2011-01-25 10:30:00,61.92,61.96,61.91,61.96,22700.0,48.9613,48.9929,48.9534,48.9929,22700.0
2011-01-25 10:35:00,61.96,61.98,61.94,61.94,6400.0,48.9929,49.0087,48.9771,48.9771,6400.0
2011-01-25 10:40:00,61.94,62.0,61.94,61.99,6700.0,48.9771,49.0246,48.9771,49.0167,6700.0
2011-01-25 10:45:00,61.97,61.98,61.94,61.95,14500.0,49.0008,49.0087,48.9771,48.985,14500.0
2011-01-25 10:50:00,61.96,62.01,61.96,61.97,23400.0,48.9929,49.0325,48.9929,49.0008,23400.0
2011-01-25 10:55:00,61.97,62.01,61.97,61.99,8800.0,49.0008,49.0325,49.0008,49.0167,8800.0
2011-01-25 11:00:00,61.98,61.98,61.91,61.91,34500.0,49.0087,49.0087,48.9534,48.9534,34500.0
2011-01-25 11:05:00,61.9,61.97,61.9,61.97,33500.0,48.9455,49.0008,48.9455,49.0008,33500.0
2011-01-25 11:10:00,61.96,61.96,61.82,61.82,58100.0,48.9929,48.9929,48.8822,48.8822,58100.0
2011-01-25 11:15:00,61.82,61.82,61.74,61.74,155700.0,48.8822,48.8822,48.819,48.819,155700.0
2011-01-25 11:20:00,61.73,61.74,61.65,61.66,83800.0,48.8111,48.819,48.7478,48.7557,83800.0
2011-01-25 11:25:00,61.66,61.69,61.65,61.66,27400.0,48.7557,48.7794,48.7478,48.7557,27400.0
2011-01-25 11:30:00,61.65,61.67,61.61,61.67,39400.0,48.7478,48.7636,48.7162,48.7636,39400.0
2011-01-25 11:35:00,61.66,61.68,61.65,61.67,11300.0,48.7557,48.7715,48.7478,48.7636,11300.0
2011-01-25 11:40:00,61.68,61.68,61.64,61.68,35300.0,48.7715,48.7715,48.7399,48.7715,35300.0
2011-01-25 11:45:00,61.67,61.67,61.64,61.64,8000.0,48.7636,48.7636,48.7399,48.7399,8000.0
2011-01-25 11:50:00,61.64,61.67,61.64,61.66,34100.0,48.7399,48.7636,48.7399,48.7557,34100.0
2011-01-25 11:55:00,61.67,61.68,61.65,61.68,8000.0,48.7636,48.7715,48.7478,48.7715,8000.0
2011-01-25 12:00:00,61.69,61.74,61.69,61.73,6700.0,48.7794,48.819,48.7794,48.8111,6700.0
2011-01-25 12:05:00,61.73,61.75,61.72,61.74,5000.0,48.8111,48.8269,48.8032,48.819,5000.0
2011-01-25 12:10:00,61.75,61.8,61.75,61.8,9700.0,48.8269,48.8664,48.8269,48.8664,9700.0
2011-01-25 12:15:00,61.8,61.83,61.79,61.8,9600.0,48.8664,48.8901,48.8585,48.8664,9600.0
2011-01-25 12:20:00,61.79,61.81,61.78,61.8,9900.0,48.8585,48.8743,48.8506,48.8664,9900.0
2011-01-25 12:25:00,61.8,61.85,61.8,61.84,4700.0,48.8664,48.906,48.8664,48.898,4700.0
2011-01-25 12:30:00,61.84,61.86,61.82,61.82,4900.0,48.898,48.9139,48.8822,48.8822,4900.0
2011-01-25 12:35:00,61.82,61.83,61.79,61.81,6500.0,48.8822,48.8901,48.8585,48.8743,6500.0
2011-01-25 12:40:00,61.81,61.84,61.81,61.84,2200.0,48.8743,48.898,48.8743,48.898,2200.0
2011-01-25 12:45:00,61.84,61.84,61.8,61.8,6500.0,48.898,48.898,48.8664,48.8664,6500.0
2011-01-25 12:50:00,61.8,61.84,61.79,61.83,23600.0,48.8664,48.898,48.8585,48.8901,23600.0
2011-01-25 12:55:00,61.82,61.82,61.78,61.78,4800.0,48.8822,48.8822,48.8506,48.8506,4800.0
2011-01-25 13:00:00,61.79,61.8,61.77,61.78,3500.0,48.8585,48.8664,48.8427,48.8506,3500.0
2011-01-25 13:05:00,61.77,61.77,61.74,61.75,7600.0,48.8427,48.8427,48.819,48.8269,7600.0
2011-01-25 13:10:00,61.76,61.78,61.75,61.78,3800.0,48.8348,48.8506,48.8269,48.8506,3800.0
2011-01-25 13:15:00,61.77,61.8,61.77,61.79,13000.0,48.8427,48.8664,48.8427,48.8585,13000.0
2011-01-25 13:20:00,61.78,61.78,61.73,61.74,5400.0,48.8506,48.8506,48.8111,48.819,5400.0
2011-01-25 13:25:00,61.74,61.74,61.7,61.73,4500.0,48.819,48.819,48.7873,48.8111,4500.0
2011-01-25 13:30:00,61.72,61.73,61.71,61.71,2500.0,48.8032,48.8111,48.7953,48.7953,2500.0
2011-01-25 13:35:00,61.71,61.73,61.69,61.73,4200.0,48.7953,48.8111,48.7794,48.8111,4200.0
2011-01-25 13:40:00,61.73,61.75,61.73,61.75,5100.0,48.8111,48.8269,48.8111,48.8269,5100.0
2011-01-25 13:45:00,61.74,61.78,61.74,61.78,3300.0,48.819,48.8506,48.819,48.8506,3300.0
2011-01-25 13:50:00,61.79,61.79,61.76,61.76,4700.0,48.8585,48.8585,48.8348,48.8348,4700.0
2011-01-25 13:55:00,61.76,61.79,61.76,61.77,5600.0,48.8348,48.8585,48.8348,48.8427,5600.0
2011-01-25 14:00:00,61.77,61.77,61.71,61.72,12400.0,48.8427,48.8427,48.7953,48.8032,12400.0
2011-01-25 14:05:00,61.71,61.71,61.66,61.68,6300.0,48.7953,48.7953,48.7557,48.7715,6300.0
2011-01-25 14:10:00,61.68,61.69,61.63,61.63,15800.0,48.7715,48.7794,48.732,48.732,15800.0
2011-01-25 14:15:00,61.63,61.65,61.6,61.6,13700.0,48.732,48.7478,48.7083,48.7083,13700.0
2011-01-25 14:20:00,61.61,61.66,61.59,61.59,20700.0,48.7162,48.7557,48.7004,48.7004,20700.0
2011-01-25 14:25:00,61.59,61.6,61.56,61.6,22200.0,48.7004,48.7083,48.6766,48.7083,22200.0
2011-01-25 14:30:00,61.6,61.63,61.57,61.57,19300.0,48.7083,48.732,48.6845,48.6845,19300.0
2011-01-25 14:35:00,61.57,61.65,61.55,61.65,19800.0,48.6845,48.7478,48.6687,48.7478,19800.0
2011-01-25 14:40:00,61.65,61.66,61.62,61.64,20000.0,48.7478,48.7557,48.7241,48.7399,20000.0
2011-01-25 14:45:00,61.64,61.69,61.6,61.62,18500.0,48.7399,48.7794,48.7083,48.7241,18500.0
2011-01-25 14:50:00,61.6,61.63,61.57,61.61,19900.0,48.7083,48.732,48.6845,48.7162,19900.0
2011-01-25 14:55:00,61.6,61.62,61.55,61.59,128600.0,48.7083,48.7241,48.6687,48.7004,128600.0
2011-01-25 15:00:00,61.6,61.64,61.59,61.63,24000.0,48.7083,48.7399,48.7004,48.732,24000.0
2011-01-25 15:05:00,61.63,61.65,61.63,61.65,14800.0,48.732,48.7478,48.732,48.7478,14800.0
2011-01-25 15:10:00,61.65,61.65,61.62,61.64,24600.0,48.7478,48.7478,48.7241,48.7399,24600.0
2011-01-25 15:15:00,61.64,61.71,61.64,61.7,29100.0,48.7399,48.7953,48.7399,48.7873,29100.0
2011-01-25 15:20:00,61.7,61.77,61.7,61.72,23300.0,48.7873,48.8427,48.7873,48.8032,23300.0
2011-01-25 15:25:00,61.73,61.75,61.72,61.73,33200.0,48.8111,48.8269,48.8032,48.8111,33200.0
2011-01-25 15:30:00,61.73,61.73,61.63,61.64,36200.0,48.8111,48.8111,48.732,48.7399,36200.0
2011-01-25 15:35:00,61.63,61.68,61.62,61.65,46000.0,48.732,48.7715,48.7241,48.7478,46000.0
2011-01-25 15:40:00,61.65,61.65,61.54,61.63,204800.0,48.7478,48.7478,48.6608,48.732,204800.0
2011-01-25 15:45:00,61.63,61.73,61.63,61.73,105500.0,48.732,48.8111,48.732,48.8111,105500.0
2011-01-25 15:50:00,61.73,61.8,61.72,61.8,48200.0,48.8111,48.8664,48.8032,48.8664,48200.0
2011-01-25 15:55:00,61.8,61.83,61.62,61.69,769900.0,48.8664,48.8901,48.7241,48.7794,769900.0
2011-01-26 09:30:00,62.84,62.86,62.7,62.73,218400.0,49.6888,49.7046,49.5781,49.6018,218400.0
2011-01-26 09:35:00,62.73,62.75,62.69,62.69,172200.0,49.6018,49.6176,49.5702,49.5702,172200.0
2011-01-26 09:40:00,62.69,62.7,62.65,62.7,82100.0,49.5702,49.5781,49.5385,49.5781,82100.0
2011-01-26 09:45:00,62.7,62.71,62.67,62.67,60100.0,49.5781,49.586,49.5543,49.5543,60100.0
2011-01-26 09:50:00,62.68,62.7,62.66,62.69,44200.0,49.5622,49.5781,49.5464,49.5702,44200.0
2011-01-26 09:55:00,62.69,62.7,62.68,62.68,34200.0,49.5702,49.5781,49.5622,49.5622,34200.0
2011-01-26 10:00:00,62.68,62.7,62.66,62.66,40300.0,49.5622,49.5781,49.5464,49.5464,40300.0
2011-01-26 10:05:00,62.66,62.75,62.66,62.74,97300.0,49.5464,49.6176,49.5464,49.6097,97300.0
2011-01-26 10:10:00,62.74,62.8,62.71,62.79,51800.0,49.6097,49.6571,49.586,49.6492,51800.0
2011-01-26 10:15:00,62.8,62.86,62.79,62.84,43400.0,49.6571,49.7046,49.6492,49.6888,43400.0
2011-01-26 10:20:00,62.84,62.99,62.84,62.96,177500.0,49.6888,49.8074,49.6888,49.7836,177500.0
2011-01-26 10:25:00,62.97,63.0,62.92,63.0,31900.0,49.7916,49.8153,49.752,49.8153,31900.0
2011-01-26 10:30:00,62.99,62.99,62.92,62.93,16800.0,49.8074,49.8074,49.752,49.7599,16800.0
2011-01-26 10:35:00,62.94,62.94,62.92,62.92,7500.0,49.7678,49.7678,49.752,49.752,7500.0
2011-01-26 10:40:00,62.92,63.01,62.92,63.0,13300.0,49.752,49.8232,49.752,49.8153,13300.0
2011-01-26 10:45:00,63.01,63.04,62.97,62.98,19700.0,49.8232,49.8469,49.7916,49.7995,19700.0
2011-01-26 10:50:00,62.97,62.99,62.94,62.95,15500.0,49.7916,49.8074,49.7678,49.7757,15500.0
2011-01-26 10:55:00,62.95,62.96,62.87,62.9,14400.0,49.7757,49.7836,49.7125,49.7362,14400.0
2011-01-26 11:00:00,62.89,62.9,62.86,62.9,14500.0,49.7283,49.7362,49.7046,49.7362,14500.0
2011-01-26 11:05:00,62.91,62.91,62.89,62.9,22200.0,49.7441,49.7441,49.7283,49.7362,22200.0
2011-01-26 11:10:00,62.9,62.9,62.88,62.89,18000.0,49.7362,49.7362,49.7204,49.7283,18000.0
2011-01-26 11:15:00,62.88,62.88,62.83,62.85,10600.0,49.7204,49.7204,49.6809,49.6967,10600.0
2011-01-26 11:20:00,62.85,62.86,62.8,62.85,46800.0,49.6967,49.7046,49.6571,49.6967,46800.0
2011-01-26 11:25:00,62.85,62.85,62.79,62.81,38400.0,49.6967,49.6967,49.6492,49.665,38400.0
2011-01-26 11:30:00,62.81,62.84,62.8,62.82,12600.0,49.665,49.6888,49.6571,49.6729,12600.0
2011-01-26 11:35:00,62.81,62.82,62.78,62.79,22600.0,49.665,49.6729,49.6413,49.6492,22600.0
2011-01-26 11:40:00,62.79,62.86,62.79,62.86,16300.0,49.6492,49.7046,49.6492,49.7046,16300.0
2011-01-26 11:45:00,62.86,62.92,62.85,62.92,8800.0,49.7046,49.752,49.6967,49.752,8800.0
2011-01-26 11:50:00,62.92,62.92,62.84,62.85,35800.0,49.752,49.752,49.6888,49.6967,35800.0
2011-01-26 11:55:00,62.86,62.86,62.84,62.84,9600.0,49.7046,49.7046,49.6888,49.6888,9600.0
2011-01-26 12:00:00,62.85,62.86,62.82,62.82,10000.0,49.6967,49.7046,49.6729,49.6729,10000.0
2011-01-26 12:05:00,62.83,62.91,62.83,62.91,7700.0,49.6809,49.7441,49.6809,49.7441,7700.0
2011-01-26 12:10:00,62.9,62.91,62.89,62.9,9800.0,49.7362,49.7441,49.7283,49.7362,9800.0
2011-01-26 12:15:00,62.9,62.9,62.84,62.85,12500.0,49.7362,49.7362,49.6888,49.6967,12500.0
2011-01-26 12:20:00,62.84,62.88,62.84,62.88,3900.0,49.6888,49.7204,49.6888,49.7204,3900.0
2011-01-26 12:25:00,62.88,62.9,62.87,62.87,24900.0,49.7204,49.7362,49.7125,49.7125,24900.0
2011-01-26 12:30:00,62.88,62.93,62.88,62.92,40800.0,49.7204,49.7599,49.7204,49.752,40800.0
2011-01-26 12:35:00,62.92,62.92,62.89,62.9,6700.0,49.752,49.752,49.7283,49.7362,6700.0
2011-01-26 12:40:00,62.89,62.92,62.86,62.88,23100.0,49.7283,49.752,49.7046,49.7204,23100.0
2011-01-26 12:45:00,62.88,62.88,62.86,62.88,12100.0,49.7204,49.7204,49.7046,49.7204,12100.0
2011-01-26 12:50:00,62.88,62.98,62.88,62.98,75900.0,49.7204,49.7995,49.7204,49.7995,75900.0
2011-01-26 12:55:00,62.97,62.97,62.94,62.95,37200.0,49.7916,49.7916,49.7678,49.7757,37200.0
2011-01-26 13:00:00,62.94,62.96,62.9,62.91,14300.0,49.7678,49.7836,49.7362,49.7441,14300.0
2011-01-26 13:05:00,62.9,62.95,62.9,62.95,12000.0,49.7362,49.7757,49.7362,49.7757,12000.0
2011-01-26 13:10:00,62.96,62.99,62.92,62.94,22100.0,49.7836,49.8074,49.752,49.7678,22100.0
2011-01-26 13:15:00,62.94,62.96,62.93,62.94,17800.0,49.7678,49.7836,49.7599,49.7678,17800.0
2011-01-26 13:20:00,62.95,62.96,62.92,62.92,10700.0,49.7757,49.7836,49.752,49.752,10700.0
2011-01-26 13:25:00,62.93,62.94,62.92,62.92,7800.0,49.7599,49.7678,49.752,49.752,7800.0
2011-01-26 13:30:00,62.92,62.93,62.91,62.91,5200.0,49.752,49.7599,49.7441,49.7441,5200.0
2011-01-26 13:35:00,62.92,62.93,62.91,62.93,38900.0,49.752,49.7599,49.7441,49.7599,38900.0
2011-01-26 13:40:00,62.94,62.98,62.93,62.98,11900.0,49.7678,49.7995,49.7599,49.7995,11900.0
2011-01-26 13:45:00,62.98,62.99,62.98,62.98,9700.0,49.7995,49.8074,49.7995,49.7995,9700.0
2011-01-26 13:50:00,62.98,63.02,62.98,62.99,30300.0,49.7995,49.8311,49.7995,49.8074,30300.0
2011-01-26 13:55:00,62.99,63.0,62.98,62.99,31500.0,49.8074,49.8153,49.7995,49.8074,31500.0
2011-01-26 14:00:00,62.98,62.98,62.94,62.95,42900.0,49.7995,49.7995,49.7678,49.7757,42900.0
2011-01-26 14:05:00,62.94,62.96,62.94,62.94,11400.0,49.7678,49.7836,49.7678,49.7678,11400.0
2011-01-26 14:10:00,62.95,63.0,62.95,62.95,39700.0,49.7757,49.8153,49.7757,49.7757,39700.0
2011-01-26 14:15:00,62.95,63.08,62.94,63.03,50200.0,49.7757,49.8785,49.7678,49.839,50200.0
2011-01-26 14:20:00,63.03,63.03,62.88,62.92,44800.0,49.839,49.839,49.7204,49.752,44800.0
2011-01-26 14:25:00,62.93,62.97,62.85,62.91,29000.0,49.7599,49.7916,49.6967,49.7441,29000.0
2011-01-26 14:30:00,62.91,62.97,62.88,62.95,24300.0,49.7441,49.7916,49.7204,49.7757,24300.0
2011-01-26 14:35:00,62.96,63.0,62.95,62.99,35300.0,49.7836,49.8153,49.7757,49.8074,35300.0
2011-01-26 14:40:00,62.98,63.06,62.96,63.05,34700.0,49.7995,49.8627,49.7836,49.8548,34700.0
2011-01-26 14:45:00,63.05,63.06,62.97,62.99,49700.0,49.8548,49.8627,49.7916,49.8074,49700.0
2011-01-26 14:50:00,62.99,63.04,62.99,63.03,13100.0,49.8074,49.8469,49.8074,49.839,13100.0
2011-01-26 14:55:00,63.03,63.03,62.95,63.01,40600.0,49.839,49.839,49.7757,49.8232,40600.0
2011-01-26 15:00:00,63.0,63.04,62.97,63.04,23200.0,49.8153,49.8469,49.7916,49.8469,23200.0
2011-01-26 15:05:00,63.04,63.07,62.97,63.02,65600.0,49.8469,49.8706,49.7916,49.8311,65600.0
2011-01-26 15:10:00,63.02,63.13,63.0,63.13,39800.0,49.8311,49.9181,49.8153,49.9181,39800.0
2011-01-26 15:15:00,63.14,63.19,63.05,63.05,111100.0,49.926,49.9655,49.8548,49.8548,111100.0
2011-01-26 15:20:00,63.06,63.1,63.05,63.05,14900.0,49.8627,49.8943,49.8548,49.8548,14900.0
2011-01-26 15:25:00,63.05,63.09,63.03,63.09,11700.0,49.8548,49.8864,49.839,49.8864,11700.0
2011-01-26 15:30:00,63.08,63.1,63.03,63.04,18800.0,49.8785,49.8943,49.839,49.8469,18800.0
2011-01-26 15:35:00,63.03,63.04,63.0,63.02,17600.0,49.839,49.8469,49.8153,49.8311,17600.0
2011-01-26 15:40:00,63.02,63.02,62.98,62.98,40900.0,49.8311,49.8311,49.7995,49.7995,40900.0
2011-01-26 15:45:00,62.98,63.07,62.98,63.05,29600.0,49.7995,49.8706,49.7995,49.8548,29600.0
2011-01-26 15:50:00,63.04,63.09,63.03,63.03,42400.0,49.8469,49.8864,49.839,49.839,42400.0
2011-01-26 15:55:00,63.02,63.04,62.87,62.87,136000.0,49.8311,49.8469,49.7125,49.7125,136000.0
2011-01-27 09:30:00,63.24,63.24,62.98,63.18,150800.0,50.005,50.005,49.7995,49.9576,150800.0
2011-01-27 09:35:00,63.18,63.2,63.15,63.18,109300.0,49.9576,49.9734,49.9339,49.9576,109300.0
2011-01-27 09:40:00,63.17,63.24,63.16,63.23,63200.0,49.9497,50.005,49.9418,49.9971,63200.0
2011-01-27 09:45:00,63.23,63.23,63.15,63.18,30600.0,49.9971,49.9971,49.9339,49.9576,30600.0
2011-01-27 09:50:00,63.18,63.25,63.17,63.25,37800.0,49.9576,50.013,49.9497,50.013,37800.0
2011-01-27 09:55:00,63.26,63.35,63.25,63.32,24200.0,50.0209,50.092,50.013,50.0683,24200.0
2011-01-27 10:00:00,63.31,63.35,63.28,63.28,18000.0,50.0604,50.092,50.0367,50.0367,18000.0
2011-01-27 10:05:00,63.28,63.29,63.24,63.28,34500.0,50.0367,50.0446,50.005,50.0367,34500.0
2011-01-27 10:10:00,63.28,63.29,63.24,63.26,23200.0,50.0367,50.0446,50.005,50.0209,23200.0
2011-01-27 10:15:00,63.26,63.27,63.24,63.27,28100.0,50.0209,50.0288,50.005,50.0288,28100.0
2011-01-27 10:20:00,63.28,63.31,63.23,63.24,53700.0,50.0367,50.0604,49.9971,50.005,53700.0
2011-01-27 10:25:00,63.23,63.29,63.23,63.29,18100.0,49.9971,50.0446,49.9971,50.0446,18100.0
2011-01-27 10:30:00,63.29,63.34,63.29,63.32,12400.0,50.0446,50.0841,50.0446,50.0683,12400.0
2011-01-27 10:35:00,63.31,63.31,63.28,63.28,10700.0,50.0604,50.0604,50.0367,50.0367,10700.0
2011-01-27 10:40:00,63.28,63.28,63.22,63.22,49100.0,50.0367,50.0367,49.9892,49.9892,49100.0
2011-01-27 10:45:00,63.23,63.31,63.23,63.29,16900.0,49.9971,50.0604,49.9971,50.0446,16900.0
2011-01-27 10:50:00,63.29,63.31,63.28,63.28,7000.0,50.0446,50.0604,50.0367,50.0367,7000.0
2011-01-27 10:55:00,63.27,63.31,63.27,63.29,27900.0,50.0288,50.0604,50.0288,50.0446,27900.0
2011-01-27 11:00:00,63.28,63.28,63.23,63.23,26100.0,50.0367,50.0367,49.9971,49.9971,26100.0
2011-01-27 11:05:00,63.24,63.24,63.19,63.2,35500.0,50.005,50.005,49.9655,49.9734,35500.0
2011-01-27 11:10:00,63.2,63.21,63.18,63.18,19900.0,49.9734,49.9813,49.9576,49.9576,19900.0
2011-01-27 11:15:00,63.19,63.19,63.14,63.16,27500.0,49.9655,49.9655,49.926,49.9418,27500.0
2011-01-27 11:20:00,63.15,63.17,63.11,63.12,18300.0,49.9339,49.9497,49.9023,49.9102,18300.0
2011-01-27 11:25:00,63.12,63.12,63.04,63.08,81700.0,49.9102,49.9102,49.8469,49.8785,81700.0
2011-01-27 11:30:00,63.08,63.1,63.06,63.06,15400.0,49.8785,49.8943,49.8627,49.8627,15400.0
2011-01-27 11:35:00,63.05,63.12,63.04,63.11,32300.0,49.8548,49.9102,49.8469,49.9023,32300.0
2011-01-27 11:40:00,63.11,63.11,63.07,63.09,39100.0,49.9023,49.9023,49.8706,49.8864,39100.0
2011-01-27 11:45:00,63.1,63.12,63.1,63.1,16300.0,49.8943,49.9102,49.8943,49.8943,16300.0
2011-01-27 11:50:00,63.09,63.09,63.07,63.08,26500.0,49.8864,49.8864,49.8706,49.8785,26500.0
2011-01-27 11:55:00,63.07,63.13,63.07,63.11,29000.0,49.8706,49.9181,49.8706,49.9023,29000.0
2011-01-27 12:00:00,63.11,63.13,63.11,63.12,26700.0,49.9023,49.9181,49.9023,49.9102,26700.0
2011-01-27 12:05:00,63.12,63.12,63.09,63.11,6700.0,49.9102,49.9102,49.8864,49.9023,6700.0
2011-01-27 12:10:00,63.11,63.17,63.11,63.15,37100.0,49.9023,49.9497,49.9023,49.9339,37100.0
2011-01-27 12:15:00,63.14,63.18,63.13,63.18,4700.0,49.926,49.9576,49.9181,49.9576,4700.0
2011-01-27 12:20:00,63.18,63.18,63.15,63.16,5600.0,49.9576,49.9576,49.9339,49.9418,5600.0
2011-01-27 12:25:00,63.17,63.18,63.16,63.18,5100.0,49.9497,49.9576,49.9418,49.9576,5100.0
2011-01-27 12:30:00,63.19,63.21,63.16,63.2,16800.0,49.9655,49.9813,49.9418,49.9734,16800.0
2011-01-27 12:35:00,63.2,63.22,63.19,63.21,7500.0,49.9734,49.9892,49.9655,49.9813,7500.0
2011-01-27 12:40:00,63.21,63.23,63.19,63.23,2500.0,49.9813,49.9971,49.9655,49.9971,2500.0
2011-01-27 12:45:00,63.24,63.27,63.24,63.25,4200.0,50.005,50.0288,50.005,50.013,4200.0
2011-01-27 12:50:00,63.26,63.29,63.26,63.27,7300.0,50.0209,50.0446,50.0209,50.0288,7300.0
2011-01-27 12:55:00,63.27,63.27,63.25,63.26,2900.0,50.0288,50.0288,50.013,50.0209,2900.0
2011-01-27 13:00:00,63.27,63.28,63.26,63.26,14200.0,50.0288,50.0367,50.0209,50.0209,14200.0
2011-01-27 13:05:00,63.26,63.27,63.26,63.26,1100.0,50.0209,50.0288,50.0209,50.0209,1100.0
2011-01-27 13:10:00,63.26,63.27,63.26,63.26,4100.0,50.0209,50.0288,50.0209,50.0209,4100.0
2011-01-27 13:15:00,63.26,63.29,63.26,63.28,9300.0,50.0209,50.0446,50.0209,50.0367,9300.0
2011-01-27 13:20:00,63.29,63.29,63.25,63.25,4300.0,50.0446,50.0446,50.013,50.013,4300.0
2011-01-27 13:25:00,63.26,63.29,63.26,63.28,11200.0,50.0209,50.0446,50.0209,50.0367,11200.0
2011-01-27 13:30:00,63.29,63.29,63.28,63.28,1000.0,50.0446,50.0446,50.0367,50.0367,1000.0
2011-01-27 13:35:00,63.28,63.29,63.26,63.27,13700.0,50.0367,50.0446,50.0209,50.0288,13700.0
2011-01-27 13:40:00,63.26,63.3,63.26,63.3,16300.0,50.0209,50.0525,50.0209,50.0525,16300.0
2011-01-27 13:45:00,63.3,63.32,63.29,63.32,9800.0,50.0525,50.0683,50.0446,50.0683,9800.0
2011-01-27 13:50:00,63.32,63.34,63.29,63.29,26100.0,50.0683,50.0841,50.0446,50.0446,26100.0
2011-01-27 13:55:00,63.28,63.3,63.28,63.29,10000.0,50.0367,50.0525,50.0367,50.0446,10000.0
2011-01-27 14:00:00,63.3,63.32,63.27,63.32,21600.0,50.0525,50.0683,50.0288,50.0683,21600.0
2011-01-27 14:05:00,63.31,63.34,63.31,63.32,36900.0,50.0604,50.0841,50.0604,50.0683,36900.0
2011-01-27 14:10:00,63.32,63.33,63.29,63.31,10000.0,50.0683,50.0762,50.0446,50.0604,10000.0
2011-01-27 14:15:00,63.3,63.33,63.3,63.32,13400.0,50.0525,50.0762,50.0525,50.0683,13400.0
2011-01-27 14:20:00,63.31,63.31,63.25,63.26,22000.0,50.0604,50.0604,50.013,50.0209,22000.0
2011-01-27 14:25:00,63.26,63.29,63.24,63.24,17700.0,50.0209,50.0446,50.005,50.005,17700.0
2011-01-27 14:30:00,63.23,63.25,63.23,63.23,11500.0,49.9971,50.013,49.9971,49.9971,11500.0
2011-01-27 14:35:00,63.23,63.26,63.22,63.24,25000.0,49.9971,50.0209,49.9892,50.005,25000.0
2011-01-27 14:40:00,63.24,63.31,63.24,63.27,26900.0,50.005,50.0604,50.005,50.0288,26900.0
2011-01-27 14:45:00,63.27,63.29,63.26,63.28,12100.0,50.0288,50.0446,50.0209,50.0367,12100.0
2011-01-27 14:50:00,63.28,63.36,63.28,63.31,41800.0,50.0367,50.0999,50.0367,50.0604,41800.0
2011-01-27 14:55:00,63.31,63.33,63.31,63.32,6100.0,50.0604,50.0762,50.0604,50.0683,6100.0
2011-01-27 15:00:00,63.32,63.34,63.28,63.3,37300.0,50.0683,50.0841,50.0367,50.0525,37300.0
2011-01-27 15:05:00,63.31,63.32,63.3,63.32,20400.0,50.0604,50.0683,50.0525,50.0683,20400.0
2011-01-27 15:10:00,63.32,63.34,63.32,63.34,4800.0,50.0683,50.0841,50.0683,50.0841,4800.0
2011-01-27 15:15:00,63.34,63.34,63.32,63.33,13000.0,50.0841,50.0841,50.0683,50.0762,13000.0
2011-01-27 15:20:00,63.32,63.33,63.31,63.32,10700.0,50.0683,50.0762,50.0604,50.0683,10700.0
2011-01-27 15:25:00,63.31,63.37,63.31,63.34,32400.0,50.0604,50.1078,50.0604,50.0841,32400.0
2011-01-27 15:30:00,63.34,63.34,63.23,63.23,58700.0,50.0841,50.0841,49.9971,49.9971,58700.0
2011-01-27 15:35:00,63.22,63.26,63.22,63.25,35800.0,49.9892,50.0209,49.9892,50.013,35800.0
2011-01-27 15:40:00,63.25,63.28,63.24,63.26,37800.0,50.013,50.0367,50.005,50.0209,37800.0
2011-01-27 15:45:00,63.28,63.3,63.24,63.27,44600.0,50.0367,50.0525,50.005,50.0288,44600.0
2011-01-27 15:50:00,63.27,63.27,63.18,63.2,59500.0,50.0288,50.0288,49.9576,49.9734,59500.0
2011-01-27 15:55:00,63.2,63.27,63.16,63.27,116600.0,49.9734,50.0288,49.9418,50.0288,116600.0
2011-01-28 09:30:00,63.44,63.44,63.17,63.19,133700.0,50.1632,50.1632,49.9497,49.9655,133700.0
2011-01-28 09:35:00,63.2,63.21,63.12,63.13,35900.0,49.9734,49.9813,49.9102,49.9181,35900.0
2011-01-28 09:40:00,63.14,63.18,63.11,63.11,18900.0,49.926,49.9576,49.9023,49.9023,18900.0
2011-01-28 09:45:00,63.12,63.19,63.12,63.16,42600.0,49.9102,49.9655,49.9102,49.9418,42600.0
2011-01-28 09:50:00,63.14,63.15,63.0,63.05,62300.0,49.926,49.9339,49.8153,49.8548,62300.0
2011-01-28 09:55:00,63.05,63.05,62.94,63.0,79100.0,49.8548,49.8548,49.7678,49.8153,79100.0
2011-01-28 10:00:00,63.01,63.01,62.9,62.9,48600.0,49.8232,49.8232,49.7362,49.7362,48600.0
2011-01-28 10:05:00,62.9,62.9,62.84,62.87,63700.0,49.7362,49.7362,49.6888,49.7125,63700.0
2011-01-28 10:10:00,62.88,62.92,62.84,62.9,37000.0,49.7204,49.752,49.6888,49.7362,37000.0
2011-01-28 10:15:00,62.89,62.92,62.84,62.84,24500.0,49.7283,49.752,49.6888,49.6888,24500.0
2011-01-28 10:20:00,62.82,62.84,62.68,62.71,59200.0,49.6729,49.6888,49.5622,49.586,59200.0
2011-01-28 10:25:00,62.7,62.75,62.67,62.67,31700.0,49.5781,49.6176,49.5543,49.5543,31700.0
2011-01-28 10:30:00,62.68,62.71,62.56,62.59,47800.0,49.5622,49.586,49.4674,49.4911,47800.0
2011-01-28 10:35:00,62.58,62.63,62.58,62.63,13000.0,49.4832,49.5227,49.4832,49.5227,13000.0
2011-01-28 10:40:00,62.64,62.65,62.51,62.56,91400.0,49.5306,49.5385,49.4278,49.4674,91400.0
2011-01-28 10:45:00,62.56,62.56,62.45,62.48,51400.0,49.4674,49.4674,49.3804,49.4041,51400.0
2011-01-28 10:50:00,62.49,62.49,62.41,62.45,59200.0,49.412,49.412,49.3488,49.3804,59200.0
2011-01-28 10:55:00,62.45,62.46,62.39,62.4,25800.0,49.3804,49.3883,49.3329,49.3408,25800.0
2011-01-28 11:00:00,62.4,62.4,62.26,62.28,361800.0,49.3408,49.3408,49.2301,49.246,361800.0
2011-01-28 11:05:00,62.28,62.3,62.25,62.28,198000.0,49.246,49.2618,49.2222,49.246,198000.0
2011-01-28 11:10:00,62.29,62.31,62.23,62.25,99000.0,49.2539,49.2697,49.2064,49.2222,99000.0
2011-01-28 11:15:00,62.25,62.32,62.24,62.32,90400.0,49.2222,49.2776,49.2143,49.2776,90400.0
2011-01-28 11:20:00,62.32,62.34,62.32,62.34,35100.0,49.2776,49.2934,49.2776,49.2934,35100.0
2011-01-28 11:25:00,62.34,62.36,62.18,62.24,521500.0,49.2934,49.3092,49.1669,49.2143,521500.0
2011-01-28 11:30:00,62.24,62.24,62.1,62.1,217100.0,49.2143,49.2143,49.1036,49.1036,217100.0
2011-01-28 11:35:00,62.1,62.11,62.01,62.02,142200.0,49.1036,49.1115,49.0325,49.0404,142200.0
2011-01-28 11:40:00,62.02,62.04,61.99,62.02,129000.0,49.0404,49.0562,49.0167,49.0404,129000.0
2011-01-28 11:45:00,62.02,62.02,61.99,62.0,21900.0,49.0404,49.0404,49.0167,49.0246,21900.0
2011-01-28 11:50:00,62.01,62.01,61.83,61.89,35200.0,49.0325,49.0325,48.8901,48.9376,35200.0
2011-01-28 11:55:00,61.87,61.87,61.84,61.86,88000.0,48.9218,48.9218,48.898,48.9139,88000.0
2011-01-28 12:00:00,61.86,61.86,61.59,61.62,162700.0,48.9139,48.9139,48.7004,48.7241,162700.0
2011-01-28 12:05:00,61.63,61.66,61.58,61.66,64700.0,48.732,48.7557,48.6925,48.7557,64700.0
2011-01-28 12:10:00,61.66,61.67,61.6,61.61,79400.0,48.7557,48.7636,48.7083,48.7162,79400.0
2011-01-28 12:15:00,61.61,61.7,61.6,61.68,28900.0,48.7162,48.7873,48.7083,48.7715,28900.0
2011-01-28 12:20:00,61.69,61.7,61.59,61.62,335700.0,48.7794,48.7873,48.7004,48.7241,335700.0
2011-01-28 12:25:00,61.62,61.63,61.56,61.6,265000.0,48.7241,48.732,48.6766,48.7083,265000.0
2011-01-28 12:30:00,61.6,61.62,61.53,61.59,62000.0,48.7083,48.7241,48.6529,48.7004,62000.0
2011-01-28 12:35:00,61.59,61.67,61.59,61.66,43200.0,48.7004,48.7636,48.7004,48.7557,43200.0
2011-01-28 12:40:00,61.66,61.73,61.66,61.7,52600.0,48.7557,48.8111,48.7557,48.7873,52600.0
2011-01-28 12:45:00,61.7,61.7,61.62,61.63,42000.0,48.7873,48.7873,48.7241,48.732,42000.0
2011-01-28 12:50:00,61.64,61.74,61.64,61.74,53500.0,48.7399,48.819,48.7399,48.819,53500.0
2011-01-28 12:55:00,61.73,61.76,61.72,61.75,38900.0,48.8111,48.8348,48.8032,48.8269,38900.0
2011-01-28 13:00:00,61.75,61.75,61.67,61.67,25000.0,48.8269,48.8269,48.7636,48.7636,25000.0
2011-01-28 13:05:00,61.66,61.66,61.54,61.55,35900.0,48.7557,48.7557,48.6608,48.6687,35900.0
2011-01-28 13:10:00,61.55,61.64,61.55,61.57,15000.0,48.6687,48.7399,48.6687,48.6845,15000.0
2011-01-28 13:15:00,61.56,61.57,61.51,61.54,12600.0,48.6766,48.6845,48.6371,48.6608,12600.0
2011-01-28 13:20:00,61.55,61.55,61.49,61.52,47400.0,48.6687,48.6687,48.6213,48.645,47400.0
2011-01-28 13:25:00,61.53,61.54,61.47,61.49,23600.0,48.6529,48.6608,48.6055,48.6213,23600.0
2011-01-28 13:30:00,61.47,61.52,61.41,61.41,15800.0,48.6055,48.645,48.558,48.558,15800.0
2011-01-28 13:35:00,61.42,61.42,61.32,61.36,53900.0,48.5659,48.5659,48.4869,48.5185,53900.0
2011-01-28 13:40:00,61.36,61.38,61.3,61.35,34200.0,48.5185,48.5343,48.4711,48.5106,34200.0
2011-01-28 13:45:00,61.35,61.39,61.24,61.25,140700.0,48.5106,48.5422,48.4236,48.4315,140700.0
2011-01-28 13:50:00,61.25,61.32,61.24,61.31,50700.0,48.4315,48.4869,48.4236,48.479,50700.0
2011-01-28 13:55:00,61.31,61.45,61.3,61.44,29100.0,48.479,48.5897,48.4711,48.5818,29100.0
2011-01-28 14:00:00,61.44,61.47,61.44,61.46,43200.0,48.5818,48.6055,48.5818,48.5976,43200.0
2011-01-28 14:05:00,61.45,61.47,61.37,61.38,36000.0,48.5897,48.6055,48.5264,48.5343,36000.0
2011-01-28 14:10:00,61.37,61.41,61.32,61.36,22700.0,48.5264,48.558,48.4869,48.5185,22700.0
2011-01-28 14:15:00,61.36,61.38,61.29,61.3,67500.0,48.5185,48.5343,48.4631,48.4711,67500.0
2011-01-28 14:20:00,61.3,61.34,61.26,61.34,27300.0,48.4711,48.5027,48.4394,48.5027,27300.0
2011-01-28 14:25:00,61.33,61.34,61.31,61.34,8600.0,48.4948,48.5027,48.479,48.5027,8600.0
2011-01-28 14:30:00,61.33,61.38,61.32,61.38,30100.0,48.4948,48.5343,48.4869,48.5343,30100.0
2011-01-28 14:35:00,61.39,61.47,61.38,61.38,84700.0,48.5422,48.6055,48.5343,48.5343,84700.0
2011-01-28 14:40:00,61.39,61.4,61.36,61.36,29300.0,48.5422,48.5501,48.5185,48.5185,29300.0
2011-01-28 14:45:00,61.36,61.42,61.33,61.41,30000.0,48.5185,48.5659,48.4948,48.558,30000.0
2011-01-28 14:50:00,61.4,61.41,61.3,61.3,29200.0,48.5501,48.558,48.4711,48.4711,29200.0
2011-01-28 14:55:00,61.29,61.35,61.28,61.35,49600.0,48.4631,48.5106,48.4552,48.5106,49600.0
2011-01-28 15:00:00,61.34,61.36,61.31,61.35,46000.0,48.5027,48.5185,48.479,48.5106,46000.0
2011-01-28 15:05:00,61.35,61.38,61.27,61.28,38500.0,48.5106,48.5343,48.4473,48.4552,38500.0
2011-01-28 15:10:00,61.28,61.29,61.2,61.29,35900.0,48.4552,48.4631,48.392,48.4631,35900.0
2011-01-28 15:15:00,61.29,61.29,61.19,61.19,78100.0,48.4631,48.4631,48.3841,48.3841,78100.0
2011-01-28 15:20:00,61.17,61.19,61.09,61.18,52400.0,48.3683,48.3841,48.305,48.3762,52400.0
2011-01-28 15:25:00,61.17,61.22,61.14,61.15,54000.0,48.3683,48.4078,48.3445,48.3524,54000.0
2011-01-28 15:30:00,61.14,61.22,61.14,61.2,30200.0,48.3445,48.4078,48.3445,48.392,30200.0
2011-01-28 15:35:00,61.2,61.34,61.19,61.3,72700.0,48.392,48.5027,48.3841,48.4711,72700.0
2011-01-28 15:40:00,61.3,61.3,61.21,61.21,103500.0,48.4711,48.4711,48.3999,48.3999,103500.0
2011-01-28 15:45:00,61.22,61.27,61.21,61.25,98400.0,48.4078,48.4473,48.3999,48.4315,98400.0
2011-01-28 15:50:00,61.25,61.27,61.22,61.25,190700.0,48.4315,48.4473,48.4078,48.4315,190700.0
2011-01-28 15:55:00,61.26,61.36,61.22,61.34,251200.0,48.4394,48.5185,48.4078,48.5027,251200.0
2011-01-31 09:30:00,61.65,61.66,61.48,61.55,243000.0,48.7478,48.7557,48.6134,48.6687,243000.0
2011-01-31 09:35:00,61.55,61.66,61.52,61.58,150100.0,48.6687,48.7557,48.645,48.6925,150100.0
2011-01-31 09:40:00,61.58,61.7,61.55,61.66,71600.0,48.6925,48.7873,48.6687,48.7557,71600.0
2011-01-31 09:45:00,61.66,61.68,61.51,61.56,126500.0,48.7557,48.7715,48.6371,48.6766,126500.0
2011-01-31 09:50:00,61.55,61.63,61.52,61.53,81500.0,48.6687,48.732,48.645,48.6529,81500.0
2011-01-31 09:55:00,61.53,61.6,61.46,61.5,75900.0,48.6529,48.7083,48.5976,48.6292,75900.0
2011-01-31 10:00:00,61.47,61.53,61.44,61.48,49100.0,48.6055,48.6529,48.5818,48.6134,49100.0
2011-01-31 10:05:00,61.48,61.56,61.47,61.51,31800.0,48.6134,48.6766,48.6055,48.6371,31800.0
2011-01-31 10:10:00,61.49,61.54,61.45,61.5,61800.0,48.6213,48.6608,48.5897,48.6292,61800.0
2011-01-31 10:15:00,61.49,61.51,61.44,61.48,64000.0,48.6213,48.6371,48.5818,48.6134,64000.0
2011-01-31 10:20:00,61.49,61.59,61.46,61.56,47300.0,48.6213,48.7004,48.5976,48.6766,47300.0
2011-01-31 10:25:00,61.55,61.63,61.55,61.6,41700.0,48.6687,48.732,48.6687,48.7083,41700.0
2011-01-31 10:30:00,61.61,61.66,61.6,61.62,79500.0,48.7162,48.7557,48.7083,48.7241,79500.0
2011-01-31 10:35:00,61.61,61.7,61.61,61.69,49700.0,48.7162,48.7873,48.7162,48.7794,49700.0
2011-01-31 10:40:00,61.7,61.7,61.68,61.7,46700.0,48.7873,48.7873,48.7715,48.7873,46700.0
2011-01-31 10:45:00,61.71,61.76,61.71,61.72,67900.0,48.7953,48.8348,48.7953,48.8032,67900.0
2011-01-31 10:50:00,61.72,61.75,61.71,61.71,150500.0,48.8032,48.8269,48.7953,48.7953,150500.0
2011-01-31 10:55:00,61.72,61.72,61.69,61.69,136600.0,48.8032,48.8032,48.7794,48.7794,136600.0
2011-01-31 11:00:00,61.69,61.71,61.68,61.71,99600.0,48.7794,48.7953,48.7715,48.7953,99600.0
2011-01-31 11:05:00,61.7,61.75,61.68,61.74,67600.0,48.7873,48.8269,48.7715,48.819,67600.0
2011-01-31 11:10:00,61.74,61.8,61.74,61.77,66900.0,48.819,48.8664,48.819,48.8427,66900.0
2011-01-31 11:15:00,61.77,61.78,61.68,61.68,86100.0,48.8427,48.8506,48.7715,48.7715,86100.0
2011-01-31 11:20:00,61.69,61.69,61.64,61.64,28200.0,48.7794,48.7794,48.7399,48.7399,28200.0
2011-01-31 11:25:00,61.64,61.67,61.62,61.64,25300.0,48.7399,48.7636,48.7241,48.7399,25300.0
2011-01-31 11:30:00,61.64,61.64,61.6,61.61,17300.0,48.7399,48.7399,48.7083,48.7162,17300.0
2011-01-31 11:35:00,61.6,61.63,61.59,61.6,11700.0,48.7083,48.732,48.7004,48.7083,11700.0
2011-01-31 11:40:00,61.61,61.66,61.6,61.64,33200.0,48.7162,48.7557,48.7083,48.7399,33200.0
2011-01-31 11:45:00,61.65,61.66,61.59,61.62,25200.0,48.7478,48.7557,48.7004,48.7241,25200.0
2011-01-31 11:50:00,61.63,61.63,61.58,61.58,11400.0,48.732,48.732,48.6925,48.6925,11400.0
2011-01-31 11:55:00,61.59,61.62,61.57,61.6,37000.0,48.7004,48.7241,48.6845,48.7083,37000.0
2011-01-31 12:00:00,61.6,61.72,61.6,61.72,77900.0,48.7083,48.8032,48.7083,48.8032,77900.0
2011-01-31 12:05:00,61.72,61.82,61.72,61.8,27300.0,48.8032,48.8822,48.8032,48.8664,27300.0
2011-01-31 12:10:00,61.8,61.84,61.79,61.84,31400.0,48.8664,48.898,48.8585,48.898,31400.0
2011-01-31 12:15:00,61.84,61.93,61.8,61.93,106700.0,48.898,48.9692,48.8664,48.9692,106700.0
2011-01-31 12:20:00,61.93,61.96,61.92,61.93,28100.0,48.9692,48.9929,48.9613,48.9692,28100.0
2011-01-31 12:25:00,61.93,61.97,61.91,61.96,18500.0,48.9692,49.0008,48.9534,48.9929,18500.0
2011-01-31 12:30:00,61.96,61.96,61.91,61.91,22000.0,48.9929,48.9929,48.9534,48.9534,22000.0
2011-01-31 12:35:00,61.91,61.92,61.85,61.85,10400.0,48.9534,48.9613,48.906,48.906,10400.0
2011-01-31 12:40:00,61.85,61.85,61.8,61.81,18000.0,48.906,48.906,48.8664,48.8743,18000.0
2011-01-31 12:45:00,61.82,61.82,61.78,61.78,11500.0,48.8822,48.8822,48.8506,48.8506,11500.0
2011-01-31 12:50:00,61.78,61.8,61.77,61.78,19600.0,48.8506,48.8664,48.8427,48.8506,19600.0
2011-01-31 12:55:00,61.78,61.81,61.78,61.79,8200.0,48.8506,48.8743,48.8506,48.8585,8200.0
2011-01-31 13:00:00,61.78,61.83,61.78,61.8,20500.0,48.8506,48.8901,48.8506,48.8664,20500.0
2011-01-31 13:05:00,61.79,61.83,61.78,61.79,8500.0,48.8585,48.8901,48.8506,48.8585,8500.0
2011-01-31 13:10:00,61.79,61.79,61.76,61.76,6000.0,48.8585,48.8585,48.8348,48.8348,6000.0
2011-01-31 13:15:00,61.76,61.79,61.75,61.76,18600.0,48.8348,48.8585,48.8269,48.8348,18600.0
2011-01-31 13:20:00,61.75,61.77,61.73,61.74,11800.0,48.8269,48.8427,48.8111,48.819,11800.0
2011-01-31 13:25:00,61.74,61.75,61.72,61.72,11700.0,48.819,48.8269,48.8032,48.8032,11700.0
2011-01-31 13:30:00,61.72,61.75,61.71,61.74,19100.0,48.8032,48.8269,48.7953,48.819,19100.0
2011-01-31 13:35:00,61.74,61.74,61.67,61.67,22800.0,48.819,48.819,48.7636,48.7636,22800.0
2011-01-31 13:40:00,61.68,61.68,61.62,61.63,29900.0,48.7715,48.7715,48.7241,48.732,29900.0
2011-01-31 13:45:00,61.63,61.67,61.62,61.65,34700.0,48.732,48.7636,48.7241,48.7478,34700.0
2011-01-31 13:50:00,61.65,61.68,61.65,61.68,30300.0,48.7478,48.7715,48.7478,48.7715,30300.0
2011-01-31 13:55:00,61.67,61.68,61.64,61.64,26500.0,48.7636,48.7715,48.7399,48.7399,26500.0
2011-01-31 14:00:00,61.64,61.69,61.64,61.66,17400.0,48.7399,48.7794,48.7399,48.7557,17400.0
2011-01-31 14:05:00,61.65,61.65,61.62,61.62,9300.0,48.7478,48.7478,48.7241,48.7241,9300.0
2011-01-31 14:10:00,61.62,61.62,61.52,61.52,40300.0,48.7241,48.7241,48.645,48.645,40300.0
2011-01-31 14:15:00,61.52,61.57,61.52,61.56,19500.0,48.645,48.6845,48.645,48.6766,19500.0
2011-01-31 14:20:00,61.55,61.55,61.51,61.51,11700.0,48.6687,48.6687,48.6371,48.6371,11700.0
2011-01-31 14:25:00,61.51,61.55,61.49,61.49,23900.0,48.6371,48.6687,48.6213,48.6213,23900.0
2011-01-31 14:30:00,61.49,61.49,61.43,61.47,25800.0,48.6213,48.6213,48.5738,48.6055,25800.0
2011-01-31 14:35:00,61.47,61.5,61.45,61.5,18500.0,48.6055,48.6292,48.5897,48.6292,18500.0
2011-01-31 14:40:00,61.51,61.54,61.51,61.53,14400.0,48.6371,48.6608,48.6371,48.6529,14400.0
2011-01-31 14:45:00,61.54,61.54,61.45,61.45,26600.0,48.6608,48.6608,48.5897,48.5897,26600.0
2011-01-31 14:50:00,61.45,61.53,61.44,61.53,28300.0,48.5897,48.6529,48.5818,48.6529,28300.0
2011-01-31 14:55:00,61.53,61.57,61.51,61.57,33200.0,48.6529,48.6845,48.6371,48.6845,33200.0
2011-01-31 15:00:00,61.57,61.64,61.56,61.62,13200.0,48.6845,48.7399,48.6766,48.7241,13200.0
2011-01-31 15:05:00,61.61,61.61,61.58,61.58,11200.0,48.7162,48.7162,48.6925,48.6925,11200.0
2011-01-31 15:10:00,61.58,61.6,61.56,61.57,20700.0,48.6925,48.7083,48.6766,48.6845,20700.0
2011-01-31 15:15:00,61.57,61.6,61.53,61.55,21600.0,48.6845,48.7083,48.6529,48.6687,21600.0
2011-01-31 15:20:00,61.55,61.55,61.52,61.55,16700.0,48.6687,48.6687,48.645,48.6687,16700.0
2011-01-31 15:25:00,61.53,61.58,61.53,61.57,22700.0,48.6529,48.6925,48.6529,48.6845,22700.0
2011-01-31 15:30:00,61.56,61.63,61.52,61.63,30800.0,48.6766,48.732,48.645,48.732,30800.0
2011-01-31 15:35:00,61.62,61.66,61.59,61.66,38600.0,48.7241,48.7557,48.7004,48.7557,38600.0
2011-01-31 15:40:00,61.66,61.7,61.66,61.7,31700.0,48.7557,48.7873,48.7557,48.7873,31700.0
2011-01-31 15:45:00,61.69,61.7,61.65,61.65,31200.0,48.7794,48.7873,48.7478,48.7478,31200.0
2011-01-31 15:50:00,61.65,61.65,61.57,61.59,68600.0,48.7478,48.7478,48.6845,48.7004,68600.0
2011-01-31 15:55:00,61.58,61.6,61.39,61.42,412500.0,48.6925,48.7083,48.5422,48.5659,412500.0
2011-02-01 09:30:00,62.16,62.25,61.95,62.2,222900.0,49.1511,49.2222,48.985,49.1827,222900.0
2011-02-01 09:35:00,62.22,62.3,62.18,62.19,187900.0,49.1985,49.2618,49.1669,49.1748,187900.0
2011-02-01 09:40:00,62.19,62.31,62.17,62.29,87800.0,49.1748,49.2697,49.159,49.2539,87800.0
2011-02-01 09:45:00,62.28,62.29,62.21,62.24,49900.0,49.246,49.2539,49.1906,49.2143,49900.0
2011-02-01 09:50:00,62.23,62.3,62.22,62.26,68900.0,49.2064,49.2618,49.1985,49.2301,68900.0
2011-02-01 09:55:00,62.27,62.4,62.27,62.39,48700.0,49.2381,49.3408,49.2381,49.3329,48700.0
2011-02-01 10:00:00,62.4,62.52,62.32,62.47,71600.0,49.3408,49.4357,49.2776,49.3962,71600.0
2011-02-01 10:05:00,62.47,62.49,62.41,62.45,251500.0,49.3962,49.412,49.3488,49.3804,251500.0
2011-02-01 10:10:00,62.46,62.5,62.44,62.48,130500.0,49.3883,49.4199,49.3725,49.4041,130500.0
2011-02-01 10:15:00,62.48,62.62,62.47,62.59,124800.0,49.4041,49.5148,49.3962,49.4911,124800.0
2011-02-01 10:20:00,62.6,62.66,62.59,62.65,75600.0,49.499,49.5464,49.4911,49.5385,75600.0
2011-02-01 10:25:00,62.64,62.65,62.61,62.62,58600.0,49.5306,49.5385,49.5069,49.5148,58600.0
2011-02-01 10:30:00,62.62,62.64,62.58,62.58,35100.0,49.5148,49.5306,49.4832,49.4832,35100.0
2011-02-01 10:35:00,62.58,62.59,62.54,62.56,150700.0,49.4832,49.4911,49.4515,49.4674,150700.0
2011-02-01 10:40:00,62.56,62.62,62.55,62.61,133800.0,49.4674,49.5148,49.4595,49.5069,133800.0
2011-02-01 10:45:00,62.62,62.68,62.61,62.67,68300.0,49.5148,49.5622,49.5069,49.5543,68300.0
2011-02-01 10:50:00,62.66,62.73,62.66,62.68,144200.0,49.5464,49.6018,49.5464,49.5622,144200.0
2011-02-01 10:55:00,62.68,62.68,62.65,62.68,31900.0,49.5622,49.5622,49.5385,49.5622,31900.0
2011-02-01 11:00:00,62.67,62.72,62.66,62.7,106200.0,49.5543,49.5939,49.5464,49.5781,106200.0
2011-02-01 11:05:00,62.7,62.77,62.69,62.77,122500.0,49.5781,49.6334,49.5702,49.6334,122500.0
2011-02-01 11:10:00,62.77,62.79,62.73,62.74,175000.0,49.6334,49.6492,49.6018,49.6097,175000.0
2011-02-01 11:15:00,62.75,62.76,62.68,62.7,143100.0,49.6176,49.6255,49.5622,49.5781,143100.0
2011-02-01 11:20:00,62.71,62.73,62.69,62.71,53700.0,49.586,49.6018,49.5702,49.586,53700.0
2011-02-01 11:25:00,62.71,62.72,62.7,62.7,59200.0,49.586,49.5939,49.5781,49.5781,59200.0
2011-02-01 11:30:00,62.7,62.77,62.69,62.75,69100.0,49.5781,49.6334,49.5702,49.6176,69100.0
2011-02-01 11:35:00,62.74,62.8,62.73,62.79,43400.0,49.6097,49.6571,49.6018,49.6492,43400.0
2011-02-01 11:40:00,62.79,62.83,62.79,62.8,91500.0,49.6492,49.6809,49.6492,49.6571,91500.0
2011-02-01 11:45:00,62.81,62.84,62.8,62.83,74500.0,49.665,49.6888,49.6571,49.6809,74500.0
2011-02-01 11:50:00,62.82,62.85,62.8,62.81,110000.0,49.6729,49.6967,49.6571,49.665,110000.0
2011-02-01 11:55:00,62.81,62.85,62.8,62.8,81800.0,49.665,49.6967,49.6571,49.6571,81800.0
2011-02-01 12:00:00,62.81,62.81,62.77,62.77,50400.0,49.665,49.665,49.6334,49.6334,50400.0
2011-02-01 12:05:00,62.77,62.81,62.76,62.8,59500.0,49.6334,49.665,49.6255,49.6571,59500.0
2011-02-01 12:10:00,62.79,62.86,62.79,62.86,91600.0,49.6492,49.7046,49.6492,49.7046,91600.0
2011-02-01 12:15:00,62.86,62.91,62.84,62.89,151100.0,49.7046,49.7441,49.6888,49.7283,151100.0
2011-02-01 12:20:00,62.89,62.95,62.88,62.95,117800.0,49.7283,49.7757,49.7204,49.7757,117800.0
2011-02-01 12:25:00,62.95,62.98,62.93,62.96,91000.0,49.7757,49.7995,49.7599,49.7836,91000.0
2011-02-01 12:30:00,62.96,62.96,62.9,62.93,42800.0,49.7836,49.7836,49.7362,49.7599,42800.0
2011-02-01 12:35:00,62.94,62.97,62.92,62.97,73300.0,49.7678,49.7916,49.752,49.7916,73300.0
2011-02-01 12:40:00,62.96,63.01,62.96,62.96,47300.0,49.7836,49.8232,49.7836,49.7836,47300.0
2011-02-01 12:45:00,62.96,62.97,62.94,62.95,29300.0,49.7836,49.7916,49.7678,49.7757,29300.0
2011-02-01 12:50:00,62.96,63.05,62.96,63.0,86400.0,49.7836,49.8548,49.7836,49.8153,86400.0
2011-02-01 12:55:00,63.0,63.05,63.0,63.04,48400.0,49.8153,49.8548,49.8153,49.8469,48400.0
2011-02-01 13:00:00,63.03,63.11,63.01,63.11,60600.0,49.839,49.9023,49.8232,49.9023,60600.0
2011-02-01 13:05:00,63.11,63.12,63.02,63.02,36100.0,49.9023,49.9102,49.8311,49.8311,36100.0
2011-02-01 13:10:00,63.02,63.06,63.0,63.0,74300.0,49.8311,49.8627,49.8153,49.8153,74300.0
2011-02-01 13:15:00,63.01,63.02,62.96,62.96,32500.0,49.8232,49.8311,49.7836,49.7836,32500.0
2011-02-01 13:20:00,62.96,63.0,62.95,63.0,44400.0,49.7836,49.8153,49.7757,49.8153,44400.0
2011-02-01 13:25:00,63.01,63.05,63.0,63.05,56200.0,49.8232,49.8548,49.8153,49.8548,56200.0
2011-02-01 13:30:00,63.05,63.05,62.96,62.97,258200.0,49.8548,49.8548,49.7836,49.7916,258200.0
2011-02-01 13:35:00,62.97,63.0,62.97,62.98,52500.0,49.7916,49.8153,49.7916,49.7995,52500.0
2011-02-01 13:40:00,62.98,62.99,62.95,62.95,12200.0,49.7995,49.8074,49.7757,49.7757,12200.0
2011-02-01 13:45:00,62.95,63.01,62.95,63.01,35100.0,49.7757,49.8232,49.7757,49.8232,35100.0
2011-02-01 13:50:00,62.99,63.06,62.99,63.04,65400.0,49.8074,49.8627,49.8074,49.8469,65400.0
2011-02-01 13:55:00,63.03,63.04,62.99,63.0,45300.0,49.839,49.8469,49.8074,49.8153,45300.0
2011-02-01 14:00:00,62.99,63.0,62.97,63.0,52900.0,49.8074,49.8153,49.7916,49.8153,52900.0
2011-02-01 14:05:00,63.0,63.11,63.0,63.1,117700.0,49.8153,49.9023,49.8153,49.8943,117700.0
2011-02-01 14:10:00,63.08,63.08,63.05,63.05,42500.0,49.8785,49.8785,49.8548,49.8548,42500.0
2011-02-01 14:15:00,63.05,63.1,63.04,63.1,79800.0,49.8548,49.8943,49.8469,49.8943,79800.0
2011-02-01 14:20:00,63.09,63.1,63.05,63.05,61100.0,49.8864,49.8943,49.8548,49.8548,61100.0
2011-02-01 14:25:00,63.05,63.1,63.0,63.1,150500.0,49.8548,49.8943,49.8153,49.8943,150500.0
2011-02-01 14:30:00,63.1,63.11,63.05,63.08,56500.0,49.8943,49.9023,49.8548,49.8785,56500.0
2011-02-01 14:35:00,63.08,63.1,63.05,63.1,75100.0,49.8785,49.8943,49.8548,49.8943,75100.0
2011-02-01 14:40:00,63.1,63.11,63.06,63.1,108000.0,49.8943,49.9023,49.8627,49.8943,108000.0
2011-02-01 14:45:00,63.1,63.11,62.99,63.01,179200.0,49.8943,49.9023,49.8074,49.8232,179200.0
2011-02-01 14:50:00,63.01,63.06,63.0,63.0,98600.0,49.8232,49.8627,49.8153,49.8153,98600.0
2011-02-01 14:55:00,63.0,63.07,62.99,63.07,87600.0,49.8153,49.8706,49.8074,49.8706,87600.0
2011-02-01 15:00:00,63.07,63.11,63.07,63.09,46000.0,49.8706,49.9023,49.8706,49.8864,46000.0
2011-02-01 15:05:00,63.08,63.11,63.07,63.1,89900.0,49.8785,49.9023,49.8706,49.8943,89900.0
2011-02-01 15:10:00,63.11,63.16,63.11,63.15,76400.0,49.9023,49.9418,49.9023,49.9339,76400.0
2011-02-01 15:15:00,63.16,63.23,63.14,63.22,193800.0,49.9418,49.9971,49.926,49.9892,193800.0
2011-02-01 15:20:00,63.22,63.31,63.22,63.31,204900.0,49.9892,50.0604,49.9892,50.0604,204900.0
2011-02-01 15:25:00,63.31,63.39,63.3,63.39,143900.0,50.0604,50.1237,50.0525,50.1237,143900.0
2011-02-01 15:30:00,63.39,63.43,63.36,63.42,187000.0,50.1237,50.1553,50.0999,50.1474,187000.0
2011-02-01 15:35:00,63.42,63.45,63.38,63.43,171200.0,50.1474,50.1711,50.1158,50.1553,171200.0
2011-02-01 15:40:00,63.42,63.44,63.41,63.43,37800.0,50.1474,50.1632,50.1395,50.1553,37800.0
2011-02-01 15:45:00,63.44,63.53,63.42,63.5,1007700.0,50.1632,50.2344,50.1474,50.2106,1007700.0
2011-02-01 15:50:00,63.49,63.49,63.36,63.37,298400.0,50.2027,50.2027,50.0999,50.1078,298400.0
2011-02-01 15:55:00,63.37,63.38,63.15,63.29,4934400.0,50.1078,50.1158,49.9339,50.0446,4934400.0
2011-02-02 09:30:00,63.25,63.48,63.24,63.47,94000.0,50.013,50.1948,50.005,50.1869,94000.0
2011-02-02 09:35:00,63.48,63.5,63.39,63.4,47300.0,50.1948,50.2106,50.1237,50.1316,47300.0
2011-02-02 09:40:00,63.4,63.42,63.32,63.42,43200.0,50.1316,50.1474,50.0683,50.1474,43200.0
2011-02-02 09:45:00,63.42,63.5,63.41,63.48,62800.0,50.1474,50.2106,50.1395,50.1948,62800.0
2011-02-02 09:50:00,63.47,63.53,63.46,63.51,47400.0,50.1869,50.2344,50.179,50.2185,47400.0
2011-02-02 09:55:00,63.52,63.6,63.52,63.59,85600.0,50.2265,50.2897,50.2265,50.2818,85600.0
2011-02-02 10:00:00,63.6,63.6,63.49,63.53,53500.0,50.2897,50.2897,50.2027,50.2344,53500.0
2011-02-02 10:05:00,63.53,63.59,63.52,63.53,23400.0,50.2344,50.2818,50.2265,50.2344,23400.0
2011-02-02 10:10:00,63.54,63.64,63.54,63.63,44000.0,50.2423,50.3213,50.2423,50.3134,44000.0
2011-02-02 10:15:00,63.62,63.68,63.59,63.66,51300.0,50.3055,50.353,50.2818,50.3372,51300.0
2011-02-02 10:20:00,63.66,63.69,63.63,63.65,121100.0,50.3372,50.3609,50.3134,50.3292,121100.0
2011-02-02 10:25:00,63.65,63.71,63.64,63.68,56800.0,50.3292,50.3767,50.3213,50.353,56800.0
2011-02-02 10:30:00,63.67,63.7,63.65,63.68,24300.0,50.3451,50.3688,50.3292,50.353,24300.0
2011-02-02 10:35:00,63.69,63.73,63.69,63.7,20300.0,50.3609,50.3925,50.3609,50.3688,20300.0
2011-02-02 10:40:00,63.7,63.72,63.67,63.71,10600.0,50.3688,50.3846,50.3451,50.3767,10600.0
2011-02-02 10:45:00,63.72,63.72,63.64,63.66,13800.0,50.3846,50.3846,50.3213,50.3372,13800.0
2011-02-02 10:50:00,63.67,63.68,63.65,63.67,15100.0,50.3451,50.353,50.3292,50.3451,15100.0
2011-02-02 10:55:00,63.67,63.69,63.66,63.67,19200.0,50.3451,50.3609,50.3372,50.3451,19200.0
2011-02-02 11:00:00,63.66,63.67,63.6,63.6,61600.0,50.3372,50.3451,50.2897,50.2897,61600.0
2011-02-02 11:05:00,63.6,63.61,63.55,63.56,9500.0,50.2897,50.2976,50.2502,50.2581,9500.0
2011-02-02 11:10:00,63.56,63.56,63.5,63.56,22900.0,50.2581,50.2581,50.2106,50.2581,22900.0
2011-02-02 11:15:00,63.55,63.56,63.54,63.56,2500.0,50.2502,50.2581,50.2423,50.2581,2500.0
2011-02-02 11:20:00,63.55,63.57,63.51,63.51,42200.0,50.2502,50.266,50.2185,50.2185,42200.0
2011-02-02 11:25:00,63.51,63.53,63.48,63.49,80900.0,50.2185,50.2344,50.1948,50.2027,80900.0
2011-02-02 11:30:00,63.49,63.51,63.44,63.46,303900.0,50.2027,50.2185,50.1632,50.179,303900.0
2011-02-02 11:35:00,63.46,63.49,63.45,63.47,71200.0,50.179,50.2027,50.1711,50.1869,71200.0
2011-02-02 11:40:00,63.49,63.5,63.48,63.5,11200.0,50.2027,50.2106,50.1948,50.2106,11200.0
2011-02-02 11:45:00,63.5,63.53,63.49,63.52,20900.0,50.2106,50.2344,50.2027,50.2265,20900.0
2011-02-02 11:50:00,63.52,63.53,63.49,63.5,19800.0,50.2265,50.2344,50.2027,50.2106,19800.0
2011-02-02 11:55:00,63.5,63.51,63.49,63.49,21000.0,50.2106,50.2185,50.2027,50.2027,21000.0
2011-02-02 12:00:00,63.49,63.5,63.41,63.42,35200.0,50.2027,50.2106,50.1395,50.1474,35200.0
2011-02-02 12:05:00,63.42,63.42,63.38,63.39,75200.0,50.1474,50.1474,50.1158,50.1237,75200.0
2011-02-02 12:10:00,63.4,63.41,63.33,63.33,58700.0,50.1316,50.1395,50.0762,50.0762,58700.0
2011-02-02 12:15:00,63.33,63.37,63.32,63.36,57700.0,50.0762,50.1078,50.0683,50.0999,57700.0
2011-02-02 12:20:00,63.36,63.37,63.25,63.27,23200.0,50.0999,50.1078,50.013,50.0288,23200.0
2011-02-02 12:25:00,63.27,63.28,63.24,63.25,26900.0,50.0288,50.0367,50.005,50.013,26900.0
2011-02-02 12:30:00,63.24,63.28,63.23,63.24,31000.0,50.005,50.0367,49.9971,50.005,31000.0
2011-02-02 12:35:00,63.24,63.26,63.22,63.26,37800.0,50.005,50.0209,49.9892,50.0209,37800.0
2011-02-02 12:40:00,63.26,63.31,63.24,63.31,79500.0,50.0209,50.0604,50.005,50.0604,79500.0
2011-02-02 12:45:00,63.31,63.32,63.3,63.32,20800.0,50.0604,50.0683,50.0525,50.0683,20800.0
2011-02-02 12:50:00,63.32,63.32,63.25,63.26,42200.0,50.0683,50.0683,50.013,50.0209,42200.0
2011-02-02 12:55:00,63.27,63.28,63.23,63.24,31900.0,50.0288,50.0367,49.9971,50.005,31900.0
2011-02-02 13:00:00,63.24,63.24,63.18,63.21,38800.0,50.005,50.005,49.9576,49.9813,38800.0
2011-02-02 13:05:00,63.21,63.22,63.18,63.18,7500.0,49.9813,49.9892,49.9576,49.9576,7500.0
2011-02-02 13:10:00,63.19,63.2,63.17,63.17,6200.0,49.9655,49.9734,49.9497,49.9497,6200.0
2011-02-02 13:15:00,63.18,63.2,63.17,63.18,18200.0,49.9576,49.9734,49.9497,49.9576,18200.0
2011-02-02 13:20:00,63.19,63.22,63.19,63.22,4700.0,49.9655,49.9892,49.9655,49.9892,4700.0
2011-02-02 13:25:00,63.22,63.27,63.2,63.25,67800.0,49.9892,50.0288,49.9734,50.013,67800.0
2011-02-02 13:30:00,63.25,63.26,63.18,63.19,21500.0,50.013,50.0209,49.9576,49.9655,21500.0
2011-02-02 13:35:00,63.19,63.2,63.18,63.18,22300.0,49.9655,49.9734,49.9576,49.9576,22300.0
2011-02-02 13:40:00,63.18,63.22,63.17,63.18,18100.0,49.9576,49.9892,49.9497,49.9576,18100.0
2011-02-02 13:45:00,63.19,63.23,63.18,63.21,9900.0,49.9655,49.9971,49.9576,49.9813,9900.0
2011-02-02 13:50:00,63.22,63.24,63.22,63.24,11600.0,49.9892,50.005,49.9892,50.005,11600.0
2011-02-02 13:55:00,63.24,63.25,63.18,63.21,27700.0,50.005,50.013,49.9576,49.9813,27700.0
2011-02-02 14:00:00,63.22,63.23,63.21,63.23,129800.0,49.9892,49.9971,49.9813,49.9971,129800.0
2011-02-02 14:05:00,63.22,63.23,63.2,63.2,24500.0,49.9892,49.9971,49.9734,49.9734,24500.0
2011-02-02 14:10:00,63.21,63.24,63.19,63.2,19600.0,49.9813,50.005,49.9655,49.9734,19600.0
2011-02-02 14:15:00,63.2,63.24,63.18,63.19,27200.0,49.9734,50.005,49.9576,49.9655,27200.0
2011-02-02 14:20:00,63.19,63.24,63.19,63.23,8700.0,49.9655,50.005,49.9655,49.9971,8700.0
2011-02-02 14:25:00,63.24,63.25,63.23,63.24,5700.0,50.005,50.013,49.9971,50.005,5700.0
2011-02-02 14:30:00,63.25,63.26,63.18,63.19,35300.0,50.013,50.0209,49.9576,49.9655,35300.0
2011-02-02 14:35:00,63.18,63.24,63.18,63.21,36800.0,49.9576,50.005,49.9576,49.9813,36800.0
2011-02-02 14:40:00,63.21,63.22,63.16,63.16,16500.0,49.9813,49.9892,49.9418,49.9418,16500.0
2011-02-02 14:45:00,63.16,63.17,63.14,63.17,10400.0,49.9418,49.9497,49.926,49.9497,10400.0
2011-02-02 14:50:00,63.18,63.23,63.18,63.21,35500.0,49.9576,49.9971,49.9576,49.9813,35500.0
2011-02-02 14:55:00,63.21,63.22,63.18,63.2,18700.0,49.9813,49.9892,49.9576,49.9734,18700.0
2011-02-02 15:00:00,63.19,63.21,63.18,63.18,24800.0,49.9655,49.9813,49.9576,49.9576,24800.0
2011-02-02 15:05:00,63.19,63.22,63.19,63.2,10400.0,49.9655,49.9892,49.9655,49.9734,10400.0
2011-02-02 15:10:00,63.2,63.22,63.18,63.22,8600.0,49.9734,49.9892,49.9576,49.9892,8600.0
2011-02-02 15:15:00,63.23,63.23,63.18,63.18,15000.0,49.9971,49.9971,49.9576,49.9576,15000.0
2011-02-02 15:20:00,63.19,63.21,63.19,63.21,9300.0,49.9655,49.9813,49.9655,49.9813,9300.0
2011-02-02 15:25:00,63.21,63.22,63.13,63.13,27200.0,49.9813,49.9892,49.9181,49.9181,27200.0
2011-02-02 15:30:00,63.14,63.16,63.08,63.11,28100.0,49.926,49.9418,49.8785,49.9023,28100.0
2011-02-02 15:35:00,63.11,63.12,63.07,63.08,21400.0,49.9023,49.9102,49.8706,49.8785,21400.0
2011-02-02 15:40:00,63.08,63.15,63.07,63.12,22000.0,49.8785,49.9339,49.8706,49.9102,22000.0
2011-02-02 15:45:00,63.12,63.13,63.07,63.1,53900.0,49.9102,49.9181,49.8706,49.8943,53900.0
2011-02-02 15:50:00,63.09,63.15,63.06,63.1,119600.0,49.8864,49.9339,49.8627,49.8943,119600.0
2011-02-02 15:55:00,63.1,63.23,63.1,63.18,123900.0,49.8943,49.9971,49.8943,49.9576,123900.0
2011-02-03 09:30:00,62.97,63.16,62.88,63.16,103000.0,49.7916,49.9418,49.7204,49.9418,103000.0
2011-02-03 09:35:00,63.15,63.31,63.15,63.31,74800.0,49.9339,50.0604,49.9339,50.0604,74800.0
2011-02-03 09:40:00,63.31,63.31,63.26,63.27,62600.0,50.0604,50.0604,50.0209,50.0288,62600.0
2011-02-03 09:45:00,63.28,63.33,63.27,63.31,46900.0,50.0367,50.0762,50.0288,50.0604,46900.0
2011-02-03 09:50:00,63.32,63.33,63.26,63.27,23900.0,50.0683,50.0762,50.0209,50.0288,23900.0
2011-02-03 09:55:00,63.27,63.3,63.25,63.29,51200.0,50.0288,50.0525,50.013,50.0446,51200.0
2011-02-03 10:00:00,63.31,63.33,63.13,63.14,67800.0,50.0604,50.0762,49.9181,49.926,67800.0
2011-02-03 10:05:00,63.14,63.15,62.93,62.95,65500.0,49.926,49.9339,49.7599,49.7757,65500.0
2011-02-03 10:10:00,62.95,62.95,62.79,62.8,79100.0,49.7757,49.7757,49.6492,49.6571,79100.0
2011-02-03 10:15:00,62.81,62.89,62.81,62.89,19800.0,49.665,49.7283,49.665,49.7283,19800.0
2011-02-03 10:20:00,62.89,62.89,62.87,62.89,3800.0,49.7283,49.7283,49.7125,49.7283,3800.0
2011-02-03 10:25:00,62.89,62.94,62.85,62.93,26400.0,49.7283,49.7678,49.6967,49.7599,26400.0
2011-02-03 10:30:00,62.94,62.99,62.91,62.96,30300.0,49.7678,49.8074,49.7441,49.7836,30300.0
2011-02-03 10:35:00,62.97,63.03,62.93,63.01,17300.0,49.7916,49.839,49.7599,49.8232,17300.0
2011-02-03 10:40:00,63.01,63.03,62.98,63.02,13600.0,49.8232,49.839,49.7995,49.8311,13600.0
2011-02-03 10:45:00,63.02,63.07,63.01,63.02,19100.0,49.8311,49.8706,49.8232,49.8311,19100.0
2011-02-03 10:50:00,63.03,63.03,63.01,63.01,12400.0,49.839,49.839,49.8232,49.8232,12400.0
2011-02-03 10:55:00,63.01,63.02,62.98,63.0,9500.0,49.8232,49.8311,49.7995,49.8153,9500.0
2011-02-03 11:00:00,63.0,63.0,62.91,62.91,27900.0,49.8153,49.8153,49.7441,49.7441,27900.0
2011-02-03 11:05:00,62.92,62.92,62.84,62.85,19400.0,49.752,49.752,49.6888,49.6967,19400.0
2011-02-03 11:10:00,62.85,62.92,62.84,62.91,15200.0,49.6967,49.752,49.6888,49.7441,15200.0
2011-02-03 11:15:00,62.9,62.92,62.86,62.91,10600.0,49.7362,49.752,49.7046,49.7441,10600.0
2011-02-03 11:20:00,62.9,62.95,62.88,62.93,15100.0,49.7362,49.7757,49.7204,49.7599,15100.0
2011-02-03 11:25:00,62.93,62.96,62.9,62.93,14800.0,49.7599,49.7836,49.7362,49.7599,14800.0
2011-02-03 11:30:00,62.92,62.94,62.9,62.93,5600.0,49.752,49.7678,49.7362,49.7599,5600.0
2011-02-03 11:35:00,62.95,63.02,62.95,63.02,6400.0,49.7757,49.8311,49.7757,49.8311,6400.0
2011-02-03 11:40:00,63.02,63.06,62.99,63.06,10800.0,49.8311,49.8627,49.8074,49.8627,10800.0
2011-02-03 11:45:00,63.07,63.14,63.07,63.11,40300.0,49.8706,49.926,49.8706,49.9023,40300.0
2011-02-03 11:50:00,63.12,63.14,63.09,63.09,14600.0,49.9102,49.926,49.8864,49.8864,14600.0
2011-02-03 11:55:00,63.09,63.13,63.09,63.11,37900.0,49.8864,49.9181,49.8864,49.9023,37900.0
2011-02-03 12:00:00,63.1,63.14,63.09,63.12,10400.0,49.8943,49.926,49.8864,49.9102,10400.0
2011-02-03 12:05:00,63.11,63.11,63.04,63.04,9300.0,49.9023,49.9023,49.8469,49.8469,9300.0
2011-02-03 12:10:00,63.04,63.06,63.02,63.03,7800.0,49.8469,49.8627,49.8311,49.839,7800.0
2011-02-03 12:15:00,63.03,63.05,63.02,63.05,2800.0,49.839,49.8548,49.8311,49.8548,2800.0
2011-02-03 12:20:00,63.05,63.05,63.03,63.04,2100.0,49.8548,49.8548,49.839,49.8469,2100.0
2011-02-03 12:25:00,63.04,63.05,63.02,63.05,4600.0,49.8469,49.8548,49.8311,49.8548,4600.0
2011-02-03 12:30:00,63.06,63.08,63.02,63.02,18500.0,49.8627,49.8785,49.8311,49.8311,18500.0
2011-02-03 12:35:00,63.01,63.04,63.01,63.02,7200.0,49.8232,49.8469,49.8232,49.8311,7200.0
2011-02-03 12:40:00,63.02,63.06,63.0,63.06,8100.0,49.8311,49.8627,49.8153,49.8627,8100.0
2011-02-03 12:45:00,63.05,63.05,62.98,63.0,10800.0,49.8548,49.8548,49.7995,49.8153,10800.0
2011-02-03 12:50:00,62.99,63.05,62.98,63.05,7500.0,49.8074,49.8548,49.7995,49.8548,7500.0
2011-02-03 12:55:00,63.04,63.07,63.03,63.05,4600.0,49.8469,49.8706,49.839,49.8548,4600.0
2011-02-03 13:00:00,63.06,63.08,63.02,63.06,4000.0,49.8627,49.8785,49.8311,49.8627,4000.0
2011-02-03 13:05:00,63.07,63.08,63.02,63.03,7100.0,49.8706,49.8785,49.8311,49.839,7100.0
2011-02-03 13:10:00,63.02,63.1,63.02,63.1,16700.0,49.8311,49.8943,49.8311,49.8943,16700.0
2011-02-03 13:15:00,63.1,63.1,63.04,63.05,10800.0,49.8943,49.8943,49.8469,49.8548,10800.0
2011-02-03 13:20:00,63.04,63.12,63.04,63.12,13700.0,49.8469,49.9102,49.8469,49.9102,13700.0
2011-02-03 13:25:00,63.12,63.12,63.05,63.05,18300.0,49.9102,49.9102,49.8548,49.8548,18300.0
2011-02-03 13:30:00,63.05,63.05,63.01,63.04,6600.0,49.8548,49.8548,49.8232,49.8469,6600.0
2011-02-03 13:35:00,63.04,63.06,63.04,63.05,3400.0,49.8469,49.8627,49.8469,49.8548,3400.0
2011-02-03 13:40:00,63.05,63.07,62.97,62.99,22300.0,49.8548,49.8706,49.7916,49.8074,22300.0
2011-02-03 13:45:00,63.0,63.02,62.97,63.01,11100.0,49.8153,49.8311,49.7916,49.8232,11100.0
2011-02-03 13:50:00,63.0,63.02,62.99,63.0,10500.0,49.8153,49.8311,49.8074,49.8153,10500.0
2011-02-03 13:55:00,62.99,63.03,62.97,63.03,19000.0,49.8074,49.839,49.7916,49.839,19000.0
2011-02-03 14:00:00,63.02,63.08,63.02,63.06,16200.0,49.8311,49.8785,49.8311,49.8627,16200.0
2011-02-03 14:05:00,63.06,63.07,63.0,63.01,16200.0,49.8627,49.8706,49.8153,49.8232,16200.0
2011-02-03 14:10:00,63.0,63.01,62.96,62.98,12200.0,49.8153,49.8232,49.7836,49.7995,12200.0
2011-02-03 14:15:00,62.99,63.06,62.98,63.06,4500.0,49.8074,49.8627,49.7995,49.8627,4500.0
2011-02-03 14:20:00,63.05,63.08,63.03,63.03,7000.0,49.8548,49.8785,49.839,49.839,7000.0
2011-02-03 14:25:00,63.03,63.03,63.0,63.02,15100.0,49.839,49.839,49.8153,49.8311,15100.0
2011-02-03 14:30:00,63.01,63.06,63.01,63.04,11000.0,49.8232,49.8627,49.8232,49.8469,11000.0
2011-02-03 14:35:00,63.04,63.04,63.02,63.03,8900.0,49.8469,49.8469,49.8311,49.839,8900.0
2011-02-03 14:40:00,63.02,63.05,63.02,63.04,4200.0,49.8311,49.8548,49.8311,49.8469,4200.0
2011-02-03 14:45:00,63.04,63.11,63.03,63.11,37400.0,49.8469,49.9023,49.839,49.9023,37400.0
2011-02-03 14:50:00,63.11,63.21,63.11,63.21,26800.0,49.9023,49.9813,49.9023,49.9813,26800.0
2011-02-03 14:55:00,63.21,63.27,63.16,63.18,41500.0,49.9813,50.0288,49.9418,49.9576,41500.0
2011-02-03 15:00:00,63.18,63.22,63.17,63.2,14100.0,49.9576,49.9892,49.9497,49.9734,14100.0
2011-02-03 15:05:00,63.22,63.23,63.2,63.2,4800.0,49.9892,49.9971,49.9734,49.9734,4800.0
2011-02-03 15:10:00,63.2,63.22,63.17,63.22,5200.0,49.9734,49.9892,49.9497,49.9892,5200.0
2011-02-03 15:15:00,63.21,63.24,63.19,63.24,22000.0,49.9813,50.005,49.9655,50.005,22000.0
2011-02-03 15:20:00,63.24,63.26,63.24,63.25,98400.0,50.005,50.0209,50.005,50.013,98400.0
2011-02-03 15:25:00,63.25,63.25,63.19,63.2,34900.0,50.013,50.013,49.9655,49.9734,34900.0
2011-02-03 15:30:00,63.2,63.21,63.18,63.18,15700.0,49.9734,49.9813,49.9576,49.9576,15700.0
2011-02-03 15:35:00,63.17,63.21,63.13,63.15,88500.0,49.9497,49.9813,49.9181,49.9339,88500.0
2011-02-03 15:40:00,63.13,63.13,63.09,63.1,85100.0,49.9181,49.9181,49.8864,49.8943,85100.0
2011-02-03 15:45:00,63.1,63.11,63.02,63.02,149200.0,49.8943,49.9023,49.8311,49.8311,149200.0
2011-02-03 15:50:00,63.02,63.06,63.02,63.05,44300.0,49.8311,49.8627,49.8311,49.8548,44300.0
2011-02-03 15:55:00,63.05,63.06,62.94,63.03,168800.0,49.8548,49.8627,49.7678,49.839,168800.0
2011-02-04 09:30:00,63.06,63.38,63.06,63.3,54700.0,49.8627,50.1158,49.8627,50.0525,54700.0
2011-02-04 09:35:00,63.3,63.33,63.01,63.02,89300.0,50.0525,50.0762,49.8232,49.8311,89300.0
2011-02-04 09:40:00,63.01,63.11,62.88,62.97,56000.0,49.8232,49.9023,49.7204,49.7916,56000.0
2011-02-04 09:45:00,62.97,63.0,62.87,62.91,145300.0,49.7916,49.8153,49.7125,49.7441,145300.0
2011-02-04 09:50:00,62.91,62.99,62.9,62.97,38400.0,49.7441,49.8074,49.7362,49.7916,38400.0
2011-02-04 09:55:00,62.98,63.0,62.97,62.98,14400.0,49.7995,49.8153,49.7916,49.7995,14400.0
2011-02-04 10:00:00,62.98,63.02,62.95,63.01,37200.0,49.7995,49.8311,49.7757,49.8232,37200.0
2011-02-04 10:05:00,63.01,63.06,63.0,63.03,32200.0,49.8232,49.8627,49.8153,49.839,32200.0
2011-02-04 10:10:00,63.04,63.1,63.01,63.01,23300.0,49.8469,49.8943,49.8232,49.8232,23300.0
2011-02-04 10:15:00,63.01,63.01,62.96,62.98,23300.0,49.8232,49.8232,49.7836,49.7995,23300.0
2011-02-04 10:20:00,62.98,63.02,62.97,63.02,11200.0,49.7995,49.8311,49.7916,49.8311,11200.0
2011-02-04 10:25:00,63.02,63.07,62.99,63.04,13900.0,49.8311,49.8706,49.8074,49.8469,13900.0
2011-02-04 10:30:00,63.05,63.07,62.96,63.01,31900.0,49.8548,49.8706,49.7836,49.8232,31900.0
2011-02-04 10:35:00,63.0,63.02,62.95,62.95,36900.0,49.8153,49.8311,49.7757,49.7757,36900.0
2011-02-04 10:40:00,62.94,62.94,62.87,62.89,53200.0,49.7678,49.7678,49.7125,49.7283,53200.0
2011-02-04 10:45:00,62.89,62.91,62.86,62.9,28600.0,49.7283,49.7441,49.7046,49.7362,28600.0
2011-02-04 10:50:00,62.89,62.91,62.73,62.73,45500.0,49.7283,49.7441,49.6018,49.6018,45500.0
2011-02-04 10:55:00,62.73,62.77,62.68,62.74,129500.0,49.6018,49.6334,49.5622,49.6097,129500.0
2011-02-04 11:00:00,62.73,62.81,62.7,62.7,40100.0,49.6018,49.665,49.5781,49.5781,40100.0
2011-02-04 11:05:00,62.7,62.82,62.68,62.8,73700.0,49.5781,49.6729,49.5622,49.6571,73700.0
2011-02-04 11:10:00,62.79,62.85,62.76,62.84,21600.0,49.6492,49.6967,49.6255,49.6888,21600.0
2011-02-04 11:15:00,62.84,62.85,62.79,62.85,31000.0,49.6888,49.6967,49.6492,49.6967,31000.0
2011-02-04 11:20:00,62.86,62.9,62.85,62.9,10200.0,49.7046,49.7362,49.6967,49.7362,10200.0
2011-02-04 11:25:00,62.9,62.92,62.82,62.86,12900.0,49.7362,49.752,49.6729,49.7046,12900.0
2011-02-04 11:30:00,62.86,62.88,62.84,62.87,13000.0,49.7046,49.7204,49.6888,49.7125,13000.0
2011-02-04 11:35:00,62.87,62.94,62.87,62.92,17600.0,49.7125,49.7678,49.7125,49.752,17600.0
2011-02-04 11:40:00,62.92,62.99,62.92,62.94,21100.0,49.752,49.8074,49.752,49.7678,21100.0
2011-02-04 11:45:00,62.95,62.96,62.86,62.89,21300.0,49.7757,49.7836,49.7046,49.7283,21300.0
2011-02-04 11:50:00,62.9,62.92,62.84,62.85,17700.0,49.7362,49.752,49.6888,49.6967,17700.0
2011-02-04 11:55:00,62.84,62.84,62.79,62.82,17900.0,49.6888,49.6888,49.6492,49.6729,17900.0
2011-02-04 12:00:00,62.82,62.83,62.81,62.81,12800.0,49.6729,49.6809,49.665,49.665,12800.0
2011-02-04 12:05:00,62.81,62.83,62.79,62.82,12100.0,49.665,49.6809,49.6492,49.6729,12100.0
2011-02-04 12:10:00,62.82,62.84,62.78,62.8,10500.0,49.6729,49.6888,49.6413,49.6571,10500.0
2011-02-04 12:15:00,62.8,62.84,62.8,62.82,10000.0,49.6571,49.6888,49.6571,49.6729,10000.0
2011-02-04 12:20:00,62.82,62.83,62.81,62.83,8500.0,49.6729,49.6809,49.665,49.6809,8500.0
2011-02-04 12:25:00,62.84,62.88,62.83,62.87,18400.0,49.6888,49.7204,49.6809,49.7125,18400.0
2011-02-04 12:30:00,62.87,62.9,62.87,62.9,13400.0,49.7125,49.7362,49.7125,49.7362,13400.0
2011-02-04 12:35:00,62.91,62.92,62.9,62.92,5500.0,49.7441,49.752,49.7362,49.752,5500.0
2011-02-04 12:40:00,62.92,62.92,62.88,62.88,7400.0,49.752,49.752,49.7204,49.7204,7400.0
2011-02-04 12:45:00,62.89,62.9,62.86,62.87,21500.0,49.7283,49.7362,49.7046,49.7125,21500.0
2011-02-04 12:50:00,62.87,62.88,62.86,62.88,6800.0,49.7125,49.7204,49.7046,49.7204,6800.0
2011-02-04 12:55:00,62.88,62.89,62.86,62.87,9800.0,49.7204,49.7283,49.7046,49.7125,9800.0
2011-02-04 13:00:00,62.87,62.89,62.84,62.89,21300.0,49.7125,49.7283,49.6888,49.7283,21300.0
2011-02-04 13:05:00,62.89,62.98,62.89,62.98,19400.0,49.7283,49.7995,49.7283,49.7995,19400.0
2011-02-04 13:10:00,62.98,63.02,62.98,63.02,19800.0,49.7995,49.8311,49.7995,49.8311,19800.0
2011-02-04 13:15:00,63.02,63.02,62.98,62.99,11700.0,49.8311,49.8311,49.7995,49.8074,11700.0
2011-02-04 13:20:00,63.0,63.02,63.0,63.0,3200.0,49.8153,49.8311,49.8153,49.8153,3200.0
2011-02-04 13:25:00,63.01,63.01,62.95,62.95,13200.0,49.8232,49.8232,49.7757,49.7757,13200.0
2011-02-04 13:30:00,62.96,62.97,62.91,62.92,22700.0,49.7836,49.7916,49.7441,49.752,22700.0
2011-02-04 13:35:00,62.92,62.92,62.89,62.9,14300.0,49.752,49.752,49.7283,49.7362,14300.0
2011-02-04 13:40:00,62.9,62.92,62.9,62.91,14300.0,49.7362,49.752,49.7362,49.7441,14300.0
2011-02-04 13:45:00,62.91,62.93,62.9,62.93,8100.0,49.7441,49.7599,49.7362,49.7599,8100.0
2011-02-04 13:50:00,62.92,62.94,62.92,62.93,6400.0,49.752,49.7678,49.752,49.7599,6400.0
2011-02-04 13:55:00,62.94,62.96,62.93,62.95,11400.0,49.7678,49.7836,49.7599,49.7757,11400.0
2011-02-04 14:00:00,62.95,62.95,62.9,62.9,6000.0,49.7757,49.7757,49.7362,49.7362,6000.0
2011-02-04 14:05:00,62.89,62.91,62.87,62.88,10600.0,49.7283,49.7441,49.7125,49.7204,10600.0
2011-02-04 14:10:00,62.88,62.89,62.86,62.88,8200.0,49.7204,49.7283,49.7046,49.7204,8200.0
2011-02-04 14:15:00,62.89,62.93,62.89,62.91,13300.0,49.7283,49.7599,49.7283,49.7441,13300.0
2011-02-04 14:20:00,62.9,62.9,62.87,62.88,8200.0,49.7362,49.7362,49.7125,49.7204,8200.0
2011-02-04 14:25:00,62.89,62.95,62.89,62.93,18800.0,49.7283,49.7757,49.7283,49.7599,18800.0
2011-02-04 14:30:00,62.92,62.93,62.91,62.93,5600.0,49.752,49.7599,49.7441,49.7599,5600.0
2011-02-04 14:35:00,62.92,62.93,62.84,62.84,21700.0,49.752,49.7599,49.6888,49.6888,21700.0
2011-02-04 14:40:00,62.84,62.85,62.8,62.83,21000.0,49.6888,49.6967,49.6571,49.6809,21000.0
2011-02-04 14:45:00,62.83,62.89,62.83,62.89,15600.0,49.6809,49.7283,49.6809,49.7283,15600.0
2011-02-04 14:50:00,62.89,62.97,62.88,62.95,31900.0,49.7283,49.7916,49.7204,49.7757,31900.0
2011-02-04 14:55:00,62.95,62.96,62.94,62.96,5700.0,49.7757,49.7836,49.7678,49.7836,5700.0
2011-02-04 15:00:00,62.97,63.05,62.96,63.03,46600.0,49.7916,49.8548,49.7836,49.839,46600.0
2011-02-04 15:05:00,63.04,63.04,63.0,63.02,15400.0,49.8469,49.8469,49.8153,49.8311,15400.0
2011-02-04 15:10:00,63.02,63.03,62.98,62.98,7700.0,49.8311,49.839,49.7995,49.7995,7700.0
2011-02-04 15:15:00,62.99,63.03,62.99,63.03,12500.0,49.8074,49.839,49.8074,49.839,12500.0
2011-02-04 15:20:00,63.03,63.07,63.03,63.05,6500.0,49.839,49.8706,49.839,49.8548,6500.0
2011-02-04 15:25:00,63.03,63.04,62.99,62.99,21400.0,49.839,49.8469,49.8074,49.8074,21400.0
2011-02-04 15:30:00,63.01,63.03,62.97,63.02,23000.0,49.8232,49.839,49.7916,49.8311,23000.0
2011-02-04 15:35:00,63.01,63.03,63.01,63.02,20900.0,49.8232,49.839,49.8232,49.8311,20900.0
2011-02-04 15:40:00,63.02,63.03,63.01,63.01,26700.0,49.8311,49.839,49.8232,49.8232,26700.0
2011-02-04 15:45:00,63.02,63.08,63.01,63.05,50800.0,49.8311,49.8785,49.8232,49.8548,50800.0
2011-02-04 15:50:00,63.05,63.09,62.97,62.98,94700.0,49.8548,49.8864,49.7916,49.7995,94700.0
2011-02-04 15:55:00,62.99,63.13,62.99,63.12,169400.0,49.8074,49.9181,49.8074,49.9102,169400.0
2011-02-07 09:30:00,63.01,63.07,62.8,62.92,116100.0,49.8232,49.8706,49.6571,49.752,116100.0
2011-02-07 09:35:00,62.93,62.94,62.85,62.9,61400.0,49.7599,49.7678,49.6967,49.7362,61400.0
2011-02-07 09:40:00,62.89,62.93,62.87,62.9,63800.0,49.7283,49.7599,49.7125,49.7362,63800.0
2011-02-07 09:45:00,62.9,62.95,62.89,62.92,121700.0,49.7362,49.7757,49.7283,49.752,121700.0
2011-02-07 09:50:00,62.92,62.92,62.84,62.84,38700.0,49.752,49.752,49.6888,49.6888,38700.0
2011-02-07 09:55:00,62.83,62.84,62.8,62.83,36300.0,49.6809,49.6888,49.6571,49.6809,36300.0
2011-02-07 10:00:00,62.84,62.95,62.84,62.94,23300.0,49.6888,49.7757,49.6888,49.7678,23300.0
2011-02-07 10:05:00,62.95,62.95,62.89,62.9,26300.0,49.7757,49.7757,49.7283,49.7362,26300.0
2011-02-07 10:10:00,62.89,62.98,62.89,62.93,39300.0,49.7283,49.7995,49.7283,49.7599,39300.0
2011-02-07 10:15:00,62.92,62.98,62.92,62.96,37400.0,49.752,49.7995,49.752,49.7836,37400.0
2011-02-07 10:20:00,62.97,63.04,62.97,63.02,20500.0,49.7916,49.8469,49.7916,49.8311,20500.0
2011-02-07 10:25:00,63.02,63.05,62.98,62.98,19400.0,49.8311,49.8548,49.7995,49.7995,19400.0
2011-02-07 10:30:00,62.99,63.03,62.97,62.99,300200.0,49.8074,49.839,49.7916,49.8074,300200.0
2011-02-07 10:35:00,62.99,63.06,62.98,63.05,11400.0,49.8074,49.8627,49.7995,49.8548,11400.0
2011-02-07 10:40:00,63.06,63.07,63.04,63.07,12600.0,49.8627,49.8706,49.8469,49.8706,12600.0
2011-02-07 10:45:00,63.06,63.07,63.06,63.07,9500.0,49.8627,49.8706,49.8627,49.8706,9500.0
2011-02-07 10:50:00,63.07,63.09,63.07,63.07,19200.0,49.8706,49.8864,49.8706,49.8706,19200.0
2011-02-07 10:55:00,63.07,63.13,63.07,63.12,29200.0,49.8706,49.9181,49.8706,49.9102,29200.0
2011-02-07 11:00:00,63.12,63.17,63.12,63.16,36500.0,49.9102,49.9497,49.9102,49.9418,36500.0
2011-02-07 11:05:00,63.16,63.2,63.16,63.17,32300.0,49.9418,49.9734,49.9418,49.9497,32300.0
2011-02-07 11:10:00,63.17,63.22,63.17,63.2,50800.0,49.9497,49.9892,49.9497,49.9734,50800.0
2011-02-07 11:15:00,63.2,63.2,63.15,63.17,46400.0,49.9734,49.9734,49.9339,49.9497,46400.0
2011-02-07 11:20:00,63.16,63.21,63.15,63.21,25300.0,49.9418,49.9813,49.9339,49.9813,25300.0
2011-02-07 11:25:00,63.2,63.22,63.18,63.2,25200.0,49.9734,49.9892,49.9576,49.9734,25200.0
2011-02-07 11:30:00,63.21,63.24,63.2,63.22,13200.0,49.9813,50.005,49.9734,49.9892,13200.0
2011-02-07 11:35:00,63.22,63.25,63.21,63.25,13500.0,49.9892,50.013,49.9813,50.013,13500.0
2011-02-07 11:40:00,63.25,63.26,63.2,63.2,19900.0,50.013,50.0209,49.9734,49.9734,19900.0
2011-02-07 11:45:00,63.19,63.23,63.19,63.23,9900.0,49.9655,49.9971,49.9655,49.9971,9900.0
2011-02-07 11:50:00,63.23,63.24,63.19,63.2,6400.0,49.9971,50.005,49.9655,49.9734,6400.0
2011-02-07 11:55:00,63.2,63.21,63.17,63.17,11300.0,49.9734,49.9813,49.9497,49.9497,11300.0
2011-02-07 12:00:00,63.17,63.18,63.12,63.12,15600.0,49.9497,49.9576,49.9102,49.9102,15600.0
2011-02-07 12:05:00,63.11,63.16,63.11,63.16,12000.0,49.9023,49.9418,49.9023,49.9418,12000.0
2011-02-07 12:10:00,63.16,63.23,63.15,63.21,45400.0,49.9418,49.9971,49.9339,49.9813,45400.0
2011-02-07 12:15:00,63.21,63.23,63.19,63.19,26500.0,49.9813,49.9971,49.9655,49.9655,26500.0
2011-02-07 12:20:00,63.19,63.2,63.16,63.2,10100.0,49.9655,49.9734,49.9418,49.9734,10100.0
2011-02-07 12:25:00,63.2,63.21,63.17,63.18,16400.0,49.9734,49.9813,49.9497,49.9576,16400.0
2011-02-07 12:30:00,63.19,63.22,63.18,63.22,6900.0,49.9655,49.9892,49.9576,49.9892,6900.0
2011-02-07 12:35:00,63.23,63.23,63.22,63.22,5400.0,49.9971,49.9971,49.9892,49.9892,5400.0
2011-02-07 12:40:00,63.22,63.24,63.22,63.24,5600.0,49.9892,50.005,49.9892,50.005,5600.0
2011-02-07 12:45:00,63.24,63.27,63.24,63.26,12300.0,50.005,50.0288,50.005,50.0209,12300.0
2011-02-07 12:50:00,63.26,63.27,63.21,63.21,16000.0,50.0209,50.0288,49.9813,49.9813,16000.0
2011-02-07 12:55:00,63.22,63.26,63.19,63.2,22400.0,49.9892,50.0209,49.9655,49.9734,22400.0
2011-02-07 13:00:00,63.2,63.2,63.16,63.17,149300.0,49.9734,49.9734,49.9418,49.9497,149300.0
2011-02-07 13:05:00,63.18,63.18,63.15,63.16,7500.0,49.9576,49.9576,49.9339,49.9418,7500.0
2011-02-07 13:10:00,63.16,63.2,63.16,63.2,6800.0,49.9418,49.9734,49.9418,49.9734,6800.0
2011-02-07 13:15:00,63.2,63.2,63.12,63.15,29100.0,49.9734,49.9734,49.9102,49.9339,29100.0
2011-02-07 13:20:00,63.15,63.16,63.1,63.12,13700.0,49.9339,49.9418,49.8943,49.9102,13700.0
2011-02-07 13:25:00,63.12,63.13,63.11,63.12,6500.0,49.9102,49.9181,49.9023,49.9102,6500.0
2011-02-07 13:30:00,63.12,63.14,63.12,63.13,9500.0,49.9102,49.926,49.9102,49.9181,9500.0
2011-02-07 13:35:00,63.13,63.14,63.07,63.09,10600.0,49.9181,49.926,49.8706,49.8864,10600.0
2011-02-07 13:40:00,63.1,63.12,63.1,63.12,3500.0,49.8943,49.9102,49.8943,49.9102,3500.0
2011-02-07 13:45:00,63.11,63.12,63.09,63.12,8900.0,49.9023,49.9102,49.8864,49.9102,8900.0
2011-02-07 13:50:00,63.11,63.14,63.11,63.14,5600.0,49.9023,49.926,49.9023,49.926,5600.0
2011-02-07 13:55:00,63.14,63.19,63.14,63.19,10200.0,49.926,49.9655,49.926,49.9655,10200.0
2011-02-07 14:00:00,63.19,63.2,63.14,63.15,24400.0,49.9655,49.9734,49.926,49.9339,24400.0
2011-02-07 14:05:00,63.15,63.15,63.12,63.14,5900.0,49.9339,49.9339,49.9102,49.926,5900.0
2011-02-07 14:10:00,63.14,63.14,63.09,63.11,17300.0,49.926,49.926,49.8864,49.9023,17300.0
2011-02-07 14:15:00,63.1,63.14,63.1,63.13,9000.0,49.8943,49.926,49.8943,49.9181,9000.0
2011-02-07 14:20:00,63.14,63.16,63.13,63.15,12800.0,49.926,49.9418,49.9181,49.9339,12800.0
2011-02-07 14:25:00,63.13,63.16,63.12,63.13,21300.0,49.9181,49.9418,49.9102,49.9181,21300.0
2011-02-07 14:30:00,63.14,63.15,63.13,63.13,5400.0,49.926,49.9339,49.9181,49.9181,5400.0
2011-02-07 14:35:00,63.13,63.14,63.1,63.11,4100.0,49.9181,49.926,49.8943,49.9023,4100.0
2011-02-07 14:40:00,63.11,63.16,63.11,63.15,10700.0,49.9023,49.9418,49.9023,49.9339,10700.0
2011-02-07 14:45:00,63.15,63.16,63.09,63.09,26800.0,49.9339,49.9418,49.8864,49.8864,26800.0
2011-02-07 14:50:00,63.09,63.12,63.06,63.06,23500.0,49.8864,49.9102,49.8627,49.8627,23500.0
2011-02-07 14:55:00,63.06,63.08,63.01,63.08,47300.0,49.8627,49.8785,49.8232,49.8785,47300.0
2011-02-07 15:00:00,63.07,63.08,63.03,63.03,27200.0,49.8706,49.8785,49.839,49.839,27200.0
2011-02-07 15:05:00,63.02,63.03,62.98,62.98,57300.0,49.8311,49.839,49.7995,49.7995,57300.0
2011-02-07 15:10:00,62.98,62.99,62.91,62.91,21400.0,49.7995,49.8074,49.7441,49.7441,21400.0
2011-02-07 15:15:00,62.91,62.96,62.88,62.89,24400.0,49.7441,49.7836,49.7204,49.7283,24400.0
2011-02-07 15:20:00,62.89,62.93,62.88,62.9,21300.0,49.7283,49.7599,49.7204,49.7362,21300.0
2011-02-07 15:25:00,62.89,62.95,62.89,62.89,23400.0,49.7283,49.7757,49.7283,49.7283,23400.0
2011-02-07 15:30:00,62.89,62.97,62.88,62.94,42700.0,49.7283,49.7916,49.7204,49.7678,42700.0
2011-02-07 15:35:00,62.94,62.98,62.91,62.98,50900.0,49.7678,49.7995,49.7441,49.7995,50900.0
2011-02-07 15:40:00,62.99,63.01,62.95,62.99,45200.0,49.8074,49.8232,49.7757,49.8074,45200.0
2011-02-07 15:45:00,63.01,63.04,62.97,63.04,30300.0,49.8232,49.8469,49.7916,49.8469,30300.0
2011-02-07 15:50:00,63.04,63.05,63.01,63.03,24000.0,49.8469,49.8548,49.8232,49.839,24000.0
2011-02-07 15:55:00,63.02,63.03,62.92,63.0,43500.0,49.8311,49.839,49.752,49.8153,43500.0
2011-02-08 09:30:00,62.63,62.65,62.24,62.37,75600.0,49.5227,49.5385,49.2143,49.3171,75600.0
2011-02-08 09:35:00,62.37,62.47,62.34,62.35,52600.0,49.3171,49.3962,49.2934,49.3013,52600.0
2011-02-08 09:40:00,62.35,62.36,62.23,62.26,46200.0,49.3013,49.3092,49.2064,49.2301,46200.0
2011-02-08 09:45:00,62.25,62.35,62.21,62.35,62200.0,49.2222,49.3013,49.1906,49.3013,62200.0
2011-02-08 09:50:00,62.35,62.36,62.3,62.36,154400.0,49.3013,49.3092,49.2618,49.3092,154400.0
2011-02-08 09:55:00,62.35,62.4,62.31,62.4,67000.0,49.3013,49.3408,49.2697,49.3408,67000.0
2011-02-08 10:00:00,62.41,62.51,62.41,62.51,49900.0,49.3488,49.4278,49.3488,49.4278,49900.0
2011-02-08 10:05:00,62.51,62.53,62.48,62.53,59600.0,49.4278,49.4436,49.4041,49.4436,59600.0
2011-02-08 10:10:00,62.53,62.54,62.48,62.52,27000.0,49.4436,49.4515,49.4041,49.4357,27000.0
2011-02-08 10:15:00,62.51,62.55,62.5,62.55,38200.0,49.4278,49.4595,49.4199,49.4595,38200.0
2011-02-08 10:20:00,62.55,62.64,62.55,62.63,69800.0,49.4595,49.5306,49.4595,49.5227,69800.0
2011-02-08 10:25:00,62.63,62.64,62.54,62.54,61800.0,49.5227,49.5306,49.4515,49.4515,61800.0
2011-02-08 10:30:00,62.54,62.55,62.48,62.51,53500.0,49.4515,49.4595,49.4041,49.4278,53500.0
2011-02-08 10:35:00,62.51,62.51,62.46,62.46,12300.0,49.4278,49.4278,49.3883,49.3883,12300.0
2011-02-08 10:40:00,62.46,62.49,62.44,62.49,10100.0,49.3883,49.412,49.3725,49.412,10100.0
2011-02-08 10:45:00,62.48,62.53,62.48,62.52,24700.0,49.4041,49.4436,49.4041,49.4357,24700.0
2011-02-08 10:50:00,62.51,62.55,62.49,62.49,31500.0,49.4278,49.4595,49.412,49.412,31500.0
2011-02-08 10:55:00,62.49,62.54,62.48,62.48,21800.0,49.412,49.4515,49.4041,49.4041,21800.0
2011-02-08 11:00:00,62.49,62.5,62.42,62.42,39500.0,49.412,49.4199,49.3567,49.3567,39500.0
2011-02-08 11:05:00,62.42,62.46,62.37,62.44,30800.0,49.3567,49.3883,49.3171,49.3725,30800.0
2011-02-08 11:10:00,62.43,62.49,62.43,62.49,16800.0,49.3646,49.412,49.3646,49.412,16800.0
2011-02-08 11:15:00,62.49,62.51,62.42,62.42,21200.0,49.412,49.4278,49.3567,49.3567,21200.0
2011-02-08 11:20:00,62.44,62.45,62.41,62.45,12100.0,49.3725,49.3804,49.3488,49.3804,12100.0
2011-02-08 11:25:00,62.45,62.45,62.42,62.43,9700.0,49.3804,49.3804,49.3567,49.3646,9700.0
2011-02-08 11:30:00,62.43,62.53,62.43,62.52,21700.0,49.3646,49.4436,49.3646,49.4357,21700.0
2011-02-08 11:35:00,62.51,62.55,62.5,62.5,31500.0,49.4278,49.4595,49.4199,49.4199,31500.0
2011-02-08 11:40:00,62.5,62.53,62.47,62.48,23800.0,49.4199,49.4436,49.3962,49.4041,23800.0
2011-02-08 11:45:00,62.48,62.49,62.48,62.49,8500.0,49.4041,49.412,49.4041,49.412,8500.0
2011-02-08 11:50:00,62.49,62.52,62.48,62.52,26700.0,49.412,49.4357,49.4041,49.4357,26700.0
2011-02-08 11:55:00,62.52,62.53,62.5,62.51,10700.0,49.4357,49.4436,49.4199,49.4278,10700.0
2011-02-08 12:00:00,62.52,62.55,62.5,62.53,42300.0,49.4357,49.4595,49.4199,49.4436,42300.0
2011-02-08 12:05:00,62.54,62.54,62.49,62.5,22400.0,49.4515,49.4515,49.412,49.4199,22400.0
2011-02-08 12:10:00,62.49,62.49,62.47,62.48,7800.0,49.412,49.412,49.3962,49.4041,7800.0
2011-02-08 12:15:00,62.47,62.49,62.47,62.48,8100.0,49.3962,49.412,49.3962,49.4041,8100.0
2011-02-08 12:20:00,62.48,62.5,62.48,62.5,5700.0,49.4041,49.4199,49.4041,49.4199,5700.0
2011-02-08 12:25:00,62.5,62.57,62.49,62.57,27800.0,49.4199,49.4753,49.412,49.4753,27800.0
2011-02-08 12:30:00,62.56,62.61,62.55,62.58,17000.0,49.4674,49.5069,49.4595,49.4832,17000.0
2011-02-08 12:35:00,62.58,62.59,62.56,62.58,11900.0,49.4832,49.4911,49.4674,49.4832,11900.0
2011-02-08 12:40:00,62.57,62.59,62.55,62.58,19400.0,49.4753,49.4911,49.4595,49.4832,19400.0
2011-02-08 12:45:00,62.58,62.59,62.56,62.59,11300.0,49.4832,49.4911,49.4674,49.4911,11300.0
2011-02-08 12:50:00,62.59,62.59,62.57,62.58,5400.0,49.4911,49.4911,49.4753,49.4832,5400.0
2011-02-08 12:55:00,62.58,62.6,62.57,62.6,14900.0,49.4832,49.499,49.4753,49.499,14900.0
2011-02-08 13:00:00,62.6,62.61,62.58,62.58,13800.0,49.499,49.5069,49.4832,49.4832,13800.0
2011-02-08 13:05:00,62.58,62.59,62.58,62.58,11800.0,49.4832,49.4911,49.4832,49.4832,11800.0
2011-02-08 13:10:00,62.57,62.61,62.57,62.57,35800.0,49.4753,49.5069,49.4753,49.4753,35800.0
2011-02-08 13:15:00,62.57,62.59,62.55,62.57,32100.0,49.4753,49.4911,49.4595,49.4753,32100.0
2011-02-08 13:20:00,62.58,62.58,62.57,62.58,12000.0,49.4832,49.4832,49.4753,49.4832,12000.0
2011-02-08 13:25:00,62.59,62.59,62.53,62.53,14200.0,49.4911,49.4911,49.4436,49.4436,14200.0
2011-02-08 13:30:00,62.54,62.57,62.54,62.55,10400.0,49.4515,49.4753,49.4515,49.4595,10400.0
2011-02-08 13:35:00,62.56,62.57,62.52,62.57,14900.0,49.4674,49.4753,49.4357,49.4753,14900.0
2011-02-08 13:40:00,62.57,62.58,62.54,62.54,10100.0,49.4753,49.4832,49.4515,49.4515,10100.0
2011-02-08 13:45:00,62.54,62.55,62.52,62.54,31700.0,49.4515,49.4595,49.4357,49.4515,31700.0
2011-02-08 13:50:00,62.54,62.55,62.54,62.54,4300.0,49.4515,49.4595,49.4515,49.4515,4300.0
2011-02-08 13:55:00,62.54,62.56,62.54,62.55,16400.0,49.4515,49.4674,49.4515,49.4595,16400.0
2011-02-08 14:00:00,62.55,62.59,62.55,62.58,8400.0,49.4595,49.4911,49.4595,49.4832,8400.0
2011-02-08 14:05:00,62.59,62.61,62.58,62.6,8100.0,49.4911,49.5069,49.4832,49.499,8100.0
2011-02-08 14:10:00,62.6,62.61,62.59,62.6,7000.0,49.499,49.5069,49.4911,49.499,7000.0
2011-02-08 14:15:00,62.59,62.6,62.58,62.59,5300.0,49.4911,49.499,49.4832,49.4911,5300.0
2011-02-08 14:20:00,62.59,62.61,62.59,62.61,22100.0,49.4911,49.5069,49.4911,49.5069,22100.0
2011-02-08 14:25:00,62.6,62.65,62.6,62.65,12300.0,49.499,49.5385,49.499,49.5385,12300.0
2011-02-08 14:30:00,62.65,62.68,62.65,62.65,14300.0,49.5385,49.5622,49.5385,49.5385,14300.0
2011-02-08 14:35:00,62.65,62.69,62.65,62.68,10400.0,49.5385,49.5702,49.5385,49.5622,10400.0
2011-02-08 14:40:00,62.68,62.68,62.66,62.68,6000.0,49.5622,49.5622,49.5464,49.5622,6000.0
2011-02-08 14:45:00,62.68,62.72,62.66,62.72,22800.0,49.5622,49.5939,49.5464,49.5939,22800.0
2011-02-08 14:50:00,62.71,62.71,62.66,62.66,12200.0,49.586,49.586,49.5464,49.5464,12200.0
2011-02-08 14:55:00,62.65,62.65,62.64,62.65,14100.0,49.5385,49.5385,49.5306,49.5385,14100.0
2011-02-08 15:00:00,62.66,62.66,62.64,62.65,8100.0,49.5464,49.5464,49.5306,49.5385,8100.0
2011-02-08 15:05:00,62.65,62.69,62.65,62.69,9400.0,49.5385,49.5702,49.5385,49.5702,9400.0
2011-02-08 15:10:00,62.7,62.73,62.67,62.7,43300.0,49.5781,49.6018,49.5543,49.5781,43300.0
2011-02-08 15:15:00,62.69,62.7,62.65,62.66,21600.0,49.5702,49.5781,49.5385,49.5464,21600.0
2011-02-08 15:20:00,62.66,62.67,62.65,62.66,14700.0,49.5464,49.5543,49.5385,49.5464,14700.0
2011-02-08 15:25:00,62.66,62.67,62.62,62.62,8800.0,49.5464,49.5543,49.5148,49.5148,8800.0
2011-02-08 15:30:00,62.62,62.65,62.59,62.63,18400.0,49.5148,49.5385,49.4911,49.5227,18400.0
2011-02-08 15:35:00,62.63,62.66,62.61,62.66,17700.0,49.5227,49.5464,49.5069,49.5464,17700.0
2011-02-08 15:40:00,62.66,62.68,62.61,62.61,34100.0,49.5464,49.5622,49.5069,49.5069,34100.0
2011-02-08 15:45:00,62.62,62.72,62.62,62.72,32400.0,49.5148,49.5939,49.5148,49.5939,32400.0
2011-02-08 15:50:00,62.71,62.76,62.67,62.76,39800.0,49.586,49.6255,49.5543,49.6255,39800.0
2011-02-08 15:55:00,62.76,62.77,62.71,62.76,80300.0,49.6255,49.6334,49.586,49.6255,80300.0
2011-02-09 09:30:00,61.35,61.35,61.21,61.26,282300.0,48.5106,48.5106,48.3999,48.4394,282300.0
2011-02-09 09:35:00,61.27,61.27,61.2,61.22,136200.0,48.4473,48.4473,48.392,48.4078,136200.0
2011-02-09 09:40:00,61.22,61.25,61.19,61.24,54700.0,48.4078,48.4315,48.3841,48.4236,54700.0
2011-02-09 09:45:00,61.24,61.26,61.23,61.24,65400.0,48.4236,48.4394,48.4157,48.4236,65400.0
2011-02-09 09:50:00,61.24,61.27,61.23,61.25,42600.0,48.4236,48.4473,48.4157,48.4315,42600.0
2011-02-09 09:55:00,61.25,61.26,61.24,61.26,33800.0,48.4315,48.4394,48.4236,48.4394,33800.0
2011-02-09 10:00:00,61.26,61.38,61.26,61.35,71400.0,48.4394,48.5343,48.4394,48.5106,71400.0
2011-02-09 10:05:00,61.35,61.43,61.34,61.38,76100.0,48.5106,48.5738,48.5027,48.5343,76100.0
2011-02-09 10:10:00,61.38,61.38,61.29,61.3,67900.0,48.5343,48.5343,48.4631,48.4711,67900.0
2011-02-09 10:15:00,61.3,61.3,61.24,61.25,32600.0,48.4711,48.4711,48.4236,48.4315,32600.0
2011-02-09 10:20:00,61.24,61.27,61.24,61.25,18200.0,48.4236,48.4473,48.4236,48.4315,18200.0
2011-02-09 10:25:00,61.24,61.3,61.24,61.28,22700.0,48.4236,48.4711,48.4236,48.4552,22700.0
2011-02-09 10:30:00,61.28,61.29,61.27,61.27,8900.0,48.4552,48.4631,48.4473,48.4473,8900.0
2011-02-09 10:35:00,61.28,61.29,61.25,61.29,33000.0,48.4552,48.4631,48.4315,48.4631,33000.0
2011-02-09 10:40:00,61.28,61.33,61.28,61.33,17900.0,48.4552,48.4948,48.4552,48.4948,17900.0
2011-02-09 10:45:00,61.33,61.4,61.33,61.39,47500.0,48.4948,48.5501,48.4948,48.5422,47500.0
2011-02-09 10:50:00,61.4,61.4,61.34,61.34,31100.0,48.5501,48.5501,48.5027,48.5027,31100.0
2011-02-09 10:55:00,61.34,61.35,61.28,61.29,28100.0,48.5027,48.5106,48.4552,48.4631,28100.0
2011-02-09 11:00:00,61.29,61.3,61.26,61.29,43500.0,48.4631,48.4711,48.4394,48.4631,43500.0
2011-02-09 11:05:00,61.29,61.31,61.28,61.3,58700.0,48.4631,48.479,48.4552,48.4711,58700.0
2011-02-09 11:10:00,61.29,61.32,61.28,61.3,68000.0,48.4631,48.4869,48.4552,48.4711,68000.0
2011-02-09 11:15:00,61.3,61.31,61.19,61.21,81200.0,48.4711,48.479,48.3841,48.3999,81200.0
2011-02-09 11:20:00,61.21,61.23,61.15,61.17,160600.0,48.3999,48.4157,48.3524,48.3683,160600.0
2011-02-09 11:25:00,61.18,61.19,61.06,61.07,100000.0,48.3762,48.3841,48.2813,48.2892,100000.0
2011-02-09 11:30:00,61.06,61.17,61.06,61.16,1059200.0,48.2813,48.3683,48.2813,48.3604,1059200.0
2011-02-09 11:35:00,61.16,61.17,61.15,61.17,71800.0,48.3604,48.3683,48.3524,48.3683,71800.0
2011-02-09 11:40:00,61.17,61.2,61.17,61.19,31500.0,48.3683,48.392,48.3683,48.3841,31500.0
2011-02-09 11:45:00,61.2,61.22,61.19,61.22,40400.0,48.392,48.4078,48.3841,48.4078,40400.0
2011-02-09 11:50:00,61.21,61.21,61.19,61.21,19400.0,48.3999,48.3999,48.3841,48.3999,19400.0
2011-02-09 11:55:00,61.21,61.21,61.09,61.11,304100.0,48.3999,48.3999,48.305,48.3208,304100.0
2011-02-09 12:00:00,61.11,61.14,61.11,61.14,43800.0,48.3208,48.3445,48.3208,48.3445,43800.0
2011-02-09 12:05:00,61.15,61.18,61.15,61.18,58600.0,48.3524,48.3762,48.3524,48.3762,58600.0
2011-02-09 12:10:00,61.18,61.18,61.16,61.16,11500.0,48.3762,48.3762,48.3604,48.3604,11500.0
2011-02-09 12:15:00,61.16,61.17,61.14,61.14,101100.0,48.3604,48.3683,48.3445,48.3445,101100.0
2011-02-09 12:20:00,61.14,61.15,61.12,61.13,37600.0,48.3445,48.3524,48.3287,48.3366,37600.0
2011-02-09 12:25:00,61.13,61.17,61.13,61.17,35900.0,48.3366,48.3683,48.3366,48.3683,35900.0
2011-02-09 12:30:00,61.17,61.19,61.17,61.18,31200.0,48.3683,48.3841,48.3683,48.3762,31200.0
2011-02-09 12:35:00,61.17,61.2,61.17,61.19,16600.0,48.3683,48.392,48.3683,48.3841,16600.0
2011-02-09 12:40:00,61.2,61.2,61.18,61.2,6100.0,48.392,48.392,48.3762,48.392,6100.0
2011-02-09 12:45:00,61.19,61.21,61.19,61.2,26600.0,48.3841,48.3999,48.3841,48.392,26600.0
2011-02-09 12:50:00,61.2,61.21,61.18,61.18,92500.0,48.392,48.3999,48.3762,48.3762,92500.0
2011-02-09 12:55:00,61.18,61.19,61.17,61.17,55000.0,48.3762,48.3841,48.3683,48.3683,55000.0
2011-02-09 13:00:00,61.17,61.21,61.17,61.21,21100.0,48.3683,48.3999,48.3683,48.3999,21100.0
2011-02-09 13:05:00,61.21,61.21,61.18,61.2,54000.0,48.3999,48.3999,48.3762,48.392,54000.0
2011-02-09 13:10:00,61.19,61.19,61.19,61.19,18400.0,48.3841,48.3841,48.3841,48.3841,18400.0
2011-02-09 13:15:00,61.19,61.2,61.18,61.2,23600.0,48.3841,48.392,48.3762,48.392,23600.0
2011-02-09 13:20:00,61.19,61.21,61.19,61.19,13200.0,48.3841,48.3999,48.3841,48.3841,13200.0
2011-02-09 13:25:00,61.19,61.21,61.18,61.2,8400.0,48.3841,48.3999,48.3762,48.392,8400.0
2011-02-09 13:30:00,61.2,61.2,61.18,61.18,8300.0,48.392,48.392,48.3762,48.3762,8300.0
2011-02-09 13:35:00,61.18,61.2,61.18,61.18,33700.0,48.3762,48.392,48.3762,48.3762,33700.0
2011-02-09 13:40:00,61.18,61.2,61.17,61.17,18800.0,48.3762,48.392,48.3683,48.3683,18800.0
2011-02-09 13:45:00,61.17,61.18,61.16,61.16,15200.0,48.3683,48.3762,48.3604,48.3604,15200.0
2011-02-09 13:50:00,61.16,61.16,61.15,61.15,44600.0,48.3604,48.3604,48.3524,48.3524,44600.0
2011-02-09 13:55:00,61.15,61.15,61.11,61.11,70500.0,48.3524,48.3524,48.3208,48.3208,70500.0
2011-02-09 14:00:00,61.13,61.13,61.0,61.01,183700.0,48.3366,48.3366,48.2338,48.2417,183700.0
2011-02-09 14:05:00,61.01,61.02,61.0,61.0,101600.0,48.2417,48.2497,48.2338,48.2338,101600.0
2011-02-09 14:10:00,61.0,61.04,61.0,61.03,30700.0,48.2338,48.2655,48.2338,48.2576,30700.0
2011-02-09 14:15:00,61.03,61.03,61.0,61.0,17500.0,48.2576,48.2576,48.2338,48.2338,17500.0
2011-02-09 14:20:00,61.0,61.01,60.96,60.98,42100.0,48.2338,48.2417,48.2022,48.218,42100.0
2011-02-09 14:25:00,60.99,61.06,60.95,61.04,35000.0,48.2259,48.2813,48.1943,48.2655,35000.0
2011-02-09 14:30:00,61.04,61.09,61.04,61.07,34300.0,48.2655,48.305,48.2655,48.2892,34300.0
2011-02-09 14:35:00,61.08,61.1,61.0,61.0,42800.0,48.2971,48.3129,48.2338,48.2338,42800.0
2011-02-09 14:40:00,60.99,61.01,60.98,60.99,39000.0,48.2259,48.2417,48.218,48.2259,39000.0
2011-02-09 14:45:00,60.99,61.01,60.98,61.0,16800.0,48.2259,48.2417,48.218,48.2338,16800.0
2011-02-09 14:50:00,61.0,61.04,60.93,61.04,66600.0,48.2338,48.2655,48.1785,48.2655,66600.0
2011-02-09 14:55:00,61.04,61.08,60.98,60.98,65200.0,48.2655,48.2971,48.218,48.218,65200.0
2011-02-09 15:00:00,60.98,61.07,60.98,61.07,44100.0,48.218,48.2892,48.218,48.2892,44100.0
2011-02-09 15:05:00,61.07,61.09,61.05,61.06,22700.0,48.2892,48.305,48.2734,48.2813,22700.0
2011-02-09 15:10:00,61.05,61.09,61.02,61.03,70800.0,48.2734,48.305,48.2497,48.2576,70800.0
2011-02-09 15:15:00,61.04,61.04,60.97,60.98,55200.0,48.2655,48.2655,48.2101,48.218,55200.0
2011-02-09 15:20:00,60.98,61.01,60.93,60.94,83500.0,48.218,48.2417,48.1785,48.1864,83500.0
2011-02-09 15:25:00,60.94,60.96,60.9,60.93,86800.0,48.1864,48.2022,48.1548,48.1785,86800.0
2011-02-09 15:30:00,60.93,60.94,60.86,60.88,74600.0,48.1785,48.1864,48.1231,48.139,74600.0
2011-02-09 15:35:00,60.88,60.9,60.85,60.9,67400.0,48.139,48.1548,48.1152,48.1548,67400.0
2011-02-09 15:40:00,60.9,60.92,60.87,60.9,71100.0,48.1548,48.1706,48.131,48.1548,71100.0
2011-02-09 15:45:00,60.91,60.96,60.9,60.91,95500.0,48.1627,48.2022,48.1548,48.1627,95500.0
2011-02-09 15:50:00,60.92,60.99,60.91,60.98,134700.0,48.1706,48.2259,48.1627,48.218,134700.0
2011-02-09 15:55:00,60.99,61.44,60.97,61.08,252500.0,48.2259,48.5818,48.2101,48.2971,252500.0
2011-02-10 09:30:00,59.43,59.46,59.31,59.44,265300.0,46.9924,47.0161,46.8975,47.0003,265300.0
2011-02-10 09:35:00,59.46,59.64,59.44,59.63,463100.0,47.0161,47.1585,47.0003,47.1506,463100.0
2011-02-10 09:40:00,59.63,59.66,59.6,59.61,181100.0,47.1506,47.1743,47.1268,47.1347,181100.0
2011-02-10 09:45:00,59.62,59.63,59.45,59.53,196700.0,47.1426,47.1506,47.0082,47.0715,196700.0
2011-02-10 09:50:00,59.52,59.52,59.43,59.49,67300.0,47.0636,47.0636,46.9924,47.0399,67300.0
2011-02-10 09:55:00,59.49,59.56,59.49,59.55,77300.0,47.0399,47.0952,47.0399,47.0873,77300.0
2011-02-10 10:00:00,59.55,59.57,59.42,59.56,95900.0,47.0873,47.1031,46.9845,47.0952,95900.0
2011-02-10 10:05:00,59.56,59.67,59.55,59.65,61900.0,47.0952,47.1822,47.0873,47.1664,61900.0
2011-02-10 10:10:00,59.65,59.69,59.63,59.67,61700.0,47.1664,47.198,47.1506,47.1822,61700.0
2011-02-10 10:15:00,59.67,59.73,59.61,59.71,657300.0,47.1822,47.2296,47.1347,47.2138,657300.0
2011-02-10 10:20:00,59.71,59.76,59.64,59.64,175800.0,47.2138,47.2533,47.1585,47.1585,175800.0
2011-02-10 10:25:00,59.61,59.69,59.6,59.67,30400.0,47.1347,47.198,47.1268,47.1822,30400.0
2011-02-10 10:30:00,59.68,59.7,59.66,59.67,39200.0,47.1901,47.2059,47.1743,47.1822,39200.0
2011-02-10 10:35:00,59.67,59.78,59.67,59.74,47700.0,47.1822,47.2692,47.1822,47.2375,47700.0
2011-02-10 10:40:00,59.73,59.74,59.69,59.71,43400.0,47.2296,47.2375,47.198,47.2138,43400.0
2011-02-10 10:45:00,59.71,59.75,59.7,59.74,33000.0,47.2138,47.2454,47.2059,47.2375,33000.0
2011-02-10 10:50:00,59.74,59.76,59.68,59.72,44900.0,47.2375,47.2533,47.1901,47.2217,44900.0
2011-02-10 10:55:00,59.72,59.74,59.67,59.67,20700.0,47.2217,47.2375,47.1822,47.1822,20700.0
2011-02-10 11:00:00,59.67,59.69,59.64,59.69,19700.0,47.1822,47.198,47.1585,47.198,19700.0
2011-02-10 11:05:00,59.69,59.74,59.68,59.72,32800.0,47.198,47.2375,47.1901,47.2217,32800.0
2011-02-10 11:10:00,59.72,59.73,59.68,59.71,60100.0,47.2217,47.2296,47.1901,47.2138,60100.0
2011-02-10 11:15:00,59.71,59.72,59.67,59.7,71700.0,47.2138,47.2217,47.1822,47.2059,71700.0
2011-02-10 11:20:00,59.7,59.72,59.69,59.72,36900.0,47.2059,47.2217,47.198,47.2217,36900.0
2011-02-10 11:25:00,59.72,59.79,59.72,59.79,32500.0,47.2217,47.2771,47.2217,47.2771,32500.0
2011-02-10 11:30:00,59.79,59.86,59.78,59.85,20800.0,47.2771,47.3324,47.2692,47.3245,20800.0
2011-02-10 11:35:00,59.85,59.94,59.84,59.93,45900.0,47.3245,47.3957,47.3166,47.3878,45900.0
2011-02-10 11:40:00,59.93,59.95,59.92,59.93,40800.0,47.3878,47.4036,47.3799,47.3878,40800.0
2011-02-10 11:45:00,59.94,59.98,59.93,59.94,79600.0,47.3957,47.4273,47.3878,47.3957,79600.0
2011-02-10 11:50:00,59.94,59.97,59.9,59.91,211300.0,47.3957,47.4194,47.364,47.372,211300.0
2011-02-10 11:55:00,59.91,59.93,59.88,59.91,74800.0,47.372,47.3878,47.3482,47.372,74800.0
2011-02-10 12:00:00,59.9,59.91,59.89,59.9,29500.0,47.364,47.372,47.3561,47.364,29500.0
2011-02-10 12:05:00,59.91,59.96,59.91,59.95,104200.0,47.372,47.4115,47.372,47.4036,104200.0
2011-02-10 12:10:00,59.93,59.95,59.92,59.93,12900.0,47.3878,47.4036,47.3799,47.3878,12900.0
2011-02-10 12:15:00,59.93,59.94,59.91,59.91,24800.0,47.3878,47.3957,47.372,47.372,24800.0
2011-02-10 12:20:00,59.92,59.94,59.92,59.93,1200.0,47.3799,47.3957,47.3799,47.3878,1200.0
2011-02-10 12:25:00,59.93,59.96,59.93,59.94,6900.0,47.3878,47.4115,47.3878,47.3957,6900.0
2011-02-10 12:30:00,59.94,59.97,59.92,59.94,38100.0,47.3957,47.4194,47.3799,47.3957,38100.0
2011-02-10 12:35:00,59.94,59.97,59.9,59.9,21200.0,47.3957,47.4194,47.364,47.364,21200.0
2011-02-10 12:40:00,59.9,59.91,59.9,59.9,10600.0,47.364,47.372,47.364,47.364,10600.0
2011-02-10 12:45:00,59.89,59.92,59.88,59.88,34300.0,47.3561,47.3799,47.3482,47.3482,34300.0
2011-02-10 12:50:00,59.88,59.92,59.88,59.92,13000.0,47.3482,47.3799,47.3482,47.3799,13000.0
2011-02-10 12:55:00,59.9,59.93,59.89,59.89,17400.0,47.364,47.3878,47.3561,47.3561,17400.0
2011-02-10 13:00:00,59.89,59.96,59.89,59.94,43800.0,47.3561,47.4115,47.3561,47.3957,43800.0
2011-02-10 13:05:00,59.94,59.97,59.94,59.96,15400.0,47.3957,47.4194,47.3957,47.4115,15400.0
2011-02-10 13:10:00,59.97,59.99,59.97,59.98,12200.0,47.4194,47.4352,47.4194,47.4273,12200.0
2011-02-10 13:15:00,59.99,60.05,59.98,60.03,27500.0,47.4352,47.4827,47.4273,47.4668,27500.0
2011-02-10 13:20:00,60.04,60.09,60.04,60.07,40200.0,47.4748,47.5143,47.4748,47.4985,40200.0
2011-02-10 13:25:00,60.07,60.09,60.01,60.01,22400.0,47.4985,47.5143,47.451,47.451,22400.0
2011-02-10 13:30:00,60.02,60.03,59.89,59.92,150700.0,47.4589,47.4668,47.3561,47.3799,150700.0
2011-02-10 13:35:00,59.92,59.97,59.92,59.97,17900.0,47.3799,47.4194,47.3799,47.4194,17900.0
2011-02-10 13:40:00,59.97,59.99,59.89,59.89,30700.0,47.4194,47.4352,47.3561,47.3561,30700.0
2011-02-10 13:45:00,59.89,59.95,59.89,59.9,17000.0,47.3561,47.4036,47.3561,47.364,17000.0
2011-02-10 13:50:00,59.9,59.91,59.88,59.88,18500.0,47.364,47.372,47.3482,47.3482,18500.0
2011-02-10 13:55:00,59.88,59.9,59.88,59.9,9800.0,47.3482,47.364,47.3482,47.364,9800.0
2011-02-10 14:00:00,59.89,59.96,59.88,59.96,27700.0,47.3561,47.4115,47.3482,47.4115,27700.0
2011-02-10 14:05:00,59.96,60.01,59.95,59.99,63900.0,47.4115,47.451,47.4036,47.4352,63900.0
2011-02-10 14:10:00,60.0,60.07,60.0,60.03,70300.0,47.4431,47.4985,47.4431,47.4668,70300.0
2011-02-10 14:15:00,60.03,60.04,60.02,60.02,7000.0,47.4668,47.4748,47.4589,47.4589,7000.0
2011-02-10 14:20:00,60.02,60.04,60.01,60.03,8400.0,47.4589,47.4748,47.451,47.4668,8400.0
2011-02-10 14:25:00,60.03,60.04,60.03,60.03,6400.0,47.4668,47.4748,47.4668,47.4668,6400.0
2011-02-10 14:30:00,60.03,60.04,60.02,60.04,10000.0,47.4668,47.4748,47.4589,47.4748,10000.0
2011-02-10 14:35:00,60.03,60.04,60.0,60.02,15300.0,47.4668,47.4748,47.4431,47.4589,15300.0
2011-02-10 14:40:00,60.02,60.04,60.02,60.04,9500.0,47.4589,47.4748,47.4589,47.4748,9500.0
2011-02-10 14:45:00,60.05,60.08,60.03,60.07,18800.0,47.4827,47.5064,47.4668,47.4985,18800.0
2011-02-10 14:50:00,60.06,60.07,60.0,60.0,25800.0,47.4906,47.4985,47.4431,47.4431,25800.0
2011-02-10 14:55:00,60.0,60.0,59.96,59.96,7200.0,47.4431,47.4431,47.4115,47.4115,7200.0
2011-02-10 15:00:00,59.97,60.0,59.97,60.0,20300.0,47.4194,47.4431,47.4194,47.4431,20300.0
2011-02-10 15:05:00,60.0,60.03,59.99,59.99,12700.0,47.4431,47.4668,47.4352,47.4352,12700.0
2011-02-10 15:10:00,59.99,60.0,59.95,60.0,23700.0,47.4352,47.4431,47.4036,47.4431,23700.0
2011-02-10 15:15:00,60.0,60.06,59.99,60.0,24600.0,47.4431,47.4906,47.4352,47.4431,24600.0
2011-02-10 15:20:00,60.0,60.02,59.99,60.01,9100.0,47.4431,47.4589,47.4352,47.451,9100.0
2011-02-10 15:25:00,60.01,60.07,60.01,60.07,23400.0,47.451,47.4985,47.451,47.4985,23400.0
2011-02-10 15:30:00,60.08,60.1,60.05,60.05,23400.0,47.5064,47.5222,47.4827,47.4827,23400.0
2011-02-10 15:35:00,60.05,60.06,60.02,60.02,34100.0,47.4827,47.4906,47.4589,47.4589,34100.0
2011-02-10 15:40:00,60.02,60.06,60.0,60.05,21400.0,47.4589,47.4906,47.4431,47.4827,21400.0
2011-02-10 15:45:00,60.05,60.13,60.03,60.07,43600.0,47.4827,47.5459,47.4668,47.4985,43600.0
2011-02-10 15:50:00,60.07,60.08,59.88,59.93,87400.0,47.4985,47.5064,47.3482,47.3878,87400.0
2011-02-10 15:55:00,59.93,60.07,59.92,59.98,242100.0,47.3878,47.4985,47.3799,47.4273,242100.0
2011-02-11 09:30:00,58.4,58.56,58.31,58.53,381700.0,46.178,46.3045,46.1068,46.2808,381700.0
2011-02-11 09:35:00,58.55,58.69,58.5,58.68,255300.0,46.2966,46.4073,46.257,46.3994,255300.0
2011-02-11 09:40:00,58.69,58.7,58.65,58.66,128000.0,46.4073,46.4152,46.3757,46.3836,128000.0
2011-02-11 09:45:00,58.65,58.66,58.6,58.66,97100.0,46.3757,46.3836,46.3361,46.3836,97100.0
2011-02-11 09:50:00,58.65,58.69,58.63,58.68,78400.0,46.3757,46.4073,46.3598,46.3994,78400.0
2011-02-11 09:55:00,58.67,58.81,58.62,58.78,196700.0,46.3915,46.5022,46.3519,46.4784,196700.0
2011-02-11 10:00:00,58.78,58.9,58.78,58.89,234000.0,46.4784,46.5733,46.4784,46.5654,234000.0
2011-02-11 10:05:00,58.9,59.09,58.89,59.08,295100.0,46.5733,46.7236,46.5654,46.7157,295100.0
2011-02-11 10:10:00,59.07,59.09,59.05,59.05,133900.0,46.7078,46.7236,46.6919,46.6919,133900.0
2011-02-11 10:15:00,59.05,59.07,59.02,59.05,141400.0,46.6919,46.7078,46.6682,46.6919,141400.0
2011-02-11 10:20:00,59.04,59.08,59.03,59.08,43100.0,46.684,46.7157,46.6761,46.7157,43100.0
2011-02-11 10:25:00,59.08,59.22,59.07,59.22,59500.0,46.7157,46.8264,46.7078,46.8264,59500.0
2011-02-11 10:30:00,59.21,59.3,59.19,59.26,166800.0,46.8185,46.8896,46.8026,46.858,166800.0
2011-02-11 10:35:00,59.27,59.27,59.18,59.21,100000.0,46.8659,46.8659,46.7947,46.8185,100000.0
2011-02-11 10:40:00,59.2,59.21,59.12,59.12,64200.0,46.8105,46.8185,46.7473,46.7473,64200.0
2011-02-11 10:45:00,59.13,59.22,59.12,59.22,25500.0,46.7552,46.8264,46.7473,46.8264,25500.0
2011-02-11 10:50:00,59.23,59.3,59.21,59.3,84500.0,46.8343,46.8896,46.8185,46.8896,84500.0
2011-02-11 10:55:00,59.31,59.4,59.29,59.39,173600.0,46.8975,46.9687,46.8817,46.9608,173600.0
2011-02-11 11:00:00,59.38,59.54,59.35,59.52,192700.0,46.9529,47.0794,46.9292,47.0636,192700.0
2011-02-11 11:05:00,59.52,59.55,59.4,59.52,156700.0,47.0636,47.0873,46.9687,47.0636,156700.0
2011-02-11 11:10:00,59.52,59.52,59.4,59.42,51900.0,47.0636,47.0636,46.9687,46.9845,51900.0
2011-02-11 11:15:00,59.41,59.42,59.37,59.4,61400.0,46.9766,46.9845,46.945,46.9687,61400.0
2011-02-11 11:20:00,59.4,59.44,59.38,59.44,106000.0,46.9687,47.0003,46.9529,47.0003,106000.0
2011-02-11 11:25:00,59.44,59.44,59.39,59.41,57300.0,47.0003,47.0003,46.9608,46.9766,57300.0
2011-02-11 11:30:00,59.41,59.42,59.36,59.36,61800.0,46.9766,46.9845,46.9371,46.9371,61800.0
2011-02-11 11:35:00,59.37,59.38,59.27,59.3,47300.0,46.945,46.9529,46.8659,46.8896,47300.0
2011-02-11 11:40:00,59.3,59.33,59.29,59.32,51200.0,46.8896,46.9133,46.8817,46.9054,51200.0
2011-02-11 11:45:00,59.32,59.34,59.29,59.32,74800.0,46.9054,46.9212,46.8817,46.9054,74800.0
2011-02-11 11:50:00,59.32,59.36,59.3,59.3,30000.0,46.9054,46.9371,46.8896,46.8896,30000.0
2011-02-11 11:55:00,59.3,59.35,59.3,59.35,19300.0,46.8896,46.9292,46.8896,46.9292,19300.0
2011-02-11 12:00:00,59.34,59.35,59.29,59.31,25600.0,46.9212,46.9292,46.8817,46.8975,25600.0
2011-02-11 12:05:00,59.31,59.34,59.31,59.32,84600.0,46.8975,46.9212,46.8975,46.9054,84600.0
2011-02-11 12:10:00,59.33,59.33,59.24,59.25,81300.0,46.9133,46.9133,46.8422,46.8501,81300.0
2011-02-11 12:15:00,59.23,59.23,59.18,59.21,16900.0,46.8343,46.8343,46.7947,46.8185,16900.0
2011-02-11 12:20:00,59.2,59.23,59.19,59.21,24900.0,46.8105,46.8343,46.8026,46.8185,24900.0
2011-02-11 12:25:00,59.21,59.26,59.2,59.24,28900.0,46.8185,46.858,46.8105,46.8422,28900.0
2011-02-11 12:30:00,59.24,59.32,59.24,59.32,13600.0,46.8422,46.9054,46.8422,46.9054,13600.0
2011-02-11 12:35:00,59.31,59.34,59.31,59.33,18000.0,46.8975,46.9212,46.8975,46.9133,18000.0
2011-02-11 12:40:00,59.33,59.34,59.3,59.33,40400.0,46.9133,46.9212,46.8896,46.9133,40400.0
2011-02-11 12:45:00,59.33,59.34,59.3,59.32,47700.0,46.9133,46.9212,46.8896,46.9054,47700.0
2011-02-11 12:50:00,59.32,59.34,59.32,59.33,70800.0,46.9054,46.9212,46.9054,46.9133,70800.0
2011-02-11 12:55:00,59.33,59.34,59.31,59.33,42600.0,46.9133,46.9212,46.8975,46.9133,42600.0
2011-02-11 13:00:00,59.33,59.34,59.31,59.33,67800.0,46.9133,46.9212,46.8975,46.9133,67800.0
2011-02-11 13:05:00,59.33,59.36,59.33,59.36,76000.0,46.9133,46.9371,46.9133,46.9371,76000.0
2011-02-11 13:10:00,59.35,59.44,59.35,59.43,41000.0,46.9292,47.0003,46.9292,46.9924,41000.0
2011-02-11 13:15:00,59.43,59.48,59.42,59.46,41800.0,46.9924,47.0319,46.9845,47.0161,41800.0
2011-02-11 13:20:00,59.45,59.45,59.38,59.39,19000.0,47.0082,47.0082,46.9529,46.9608,19000.0
2011-02-11 13:25:00,59.38,59.43,59.37,59.41,36800.0,46.9529,46.9924,46.945,46.9766,36800.0
2011-02-11 13:30:00,59.41,59.42,59.4,59.41,11400.0,46.9766,46.9845,46.9687,46.9766,11400.0
2011-02-11 13:35:00,59.41,59.44,59.4,59.43,44700.0,46.9766,47.0003,46.9687,46.9924,44700.0
2011-02-11 13:40:00,59.43,59.44,59.42,59.42,12400.0,46.9924,47.0003,46.9845,46.9845,12400.0
2011-02-11 13:45:00,59.41,59.45,59.41,59.45,41500.0,46.9766,47.0082,46.9766,47.0082,41500.0
2011-02-11 13:50:00,59.45,59.45,59.41,59.41,50500.0,47.0082,47.0082,46.9766,46.9766,50500.0
2011-02-11 13:55:00,59.41,59.42,59.4,59.41,17800.0,46.9766,46.9845,46.9687,46.9766,17800.0
2011-02-11 14:00:00,59.41,59.46,59.41,59.45,14800.0,46.9766,47.0161,46.9766,47.0082,14800.0
2011-02-11 14:05:00,59.44,59.45,59.41,59.42,25800.0,47.0003,47.0082,46.9766,46.9845,25800.0
2011-02-11 14:10:00,59.43,59.43,59.41,59.42,28700.0,46.9924,46.9924,46.9766,46.9845,28700.0
2011-02-11 14:15:00,59.42,59.42,59.4,59.4,23600.0,46.9845,46.9845,46.9687,46.9687,23600.0
2011-02-11 14:20:00,59.4,59.45,59.4,59.45,32600.0,46.9687,47.0082,46.9687,47.0082,32600.0
2011-02-11 14:25:00,59.45,59.47,59.44,59.46,56200.0,47.0082,47.024,47.0003,47.0161,56200.0
2011-02-11 14:30:00,59.46,59.49,59.45,59.49,36400.0,47.0161,47.0399,47.0082,47.0399,36400.0
2011-02-11 14:35:00,59.48,59.5,59.47,59.5,23100.0,47.0319,47.0478,47.024,47.0478,23100.0
2011-02-11 14:40:00,59.49,59.53,59.47,59.5,78000.0,47.0399,47.0715,47.024,47.0478,78000.0
2011-02-11 14:45:00,59.51,59.51,59.46,59.46,16400.0,47.0557,47.0557,47.0161,47.0161,16400.0
2011-02-11 14:50:00,59.47,59.48,59.46,59.48,8700.0,47.024,47.0319,47.0161,47.0319,8700.0
2011-02-11 14:55:00,59.48,59.48,59.43,59.43,8800.0,47.0319,47.0319,46.9924,46.9924,8800.0
2011-02-11 15:00:00,59.43,59.44,59.42,59.42,4700.0,46.9924,47.0003,46.9845,46.9845,4700.0
2011-02-11 15:05:00,59.43,59.45,59.42,59.45,11400.0,46.9924,47.0082,46.9845,47.0082,11400.0
2011-02-11 15:10:00,59.45,59.47,59.45,59.45,8900.0,47.0082,47.024,47.0082,47.0082,8900.0
2011-02-11 15:15:00,59.46,59.46,59.44,59.44,11800.0,47.0161,47.0161,47.0003,47.0003,11800.0
2011-02-11 15:20:00,59.44,59.47,59.44,59.45,23400.0,47.0003,47.024,47.0003,47.0082,23400.0
2011-02-11 15:25:00,59.45,59.46,59.37,59.4,30500.0,47.0082,47.0161,46.945,46.9687,30500.0
2011-02-11 15:30:00,59.39,59.41,59.38,59.39,16600.0,46.9608,46.9766,46.9529,46.9608,16600.0
2011-02-11 15:35:00,59.38,59.38,59.32,59.37,66600.0,46.9529,46.9529,46.9054,46.945,66600.0
2011-02-11 15:40:00,59.37,59.4,59.33,59.38,94600.0,46.945,46.9687,46.9133,46.9529,94600.0
2011-02-11 15:45:00,59.37,59.38,59.28,59.32,110200.0,46.945,46.9529,46.8738,46.9054,110200.0
2011-02-11 15:50:00,59.32,59.36,59.32,59.34,160100.0,46.9054,46.9371,46.9054,46.9212,160100.0
2011-02-11 15:55:00,59.34,59.34,59.27,59.3,522800.0,46.9212,46.9212,46.8659,46.8896,522800.0
2011-02-14 09:30:00,59.71,59.84,59.63,59.8,104900.0,47.2138,47.3166,47.1506,47.285,104900.0
2011-02-14 09:35:00,59.81,59.82,59.74,59.74,64900.0,47.2929,47.3008,47.2375,47.2375,64900.0
2011-02-14 09:40:00,59.75,59.81,59.68,59.7,75000.0,47.2454,47.2929,47.1901,47.2059,75000.0
2011-02-14 09:45:00,59.71,59.73,59.68,59.72,57900.0,47.2138,47.2296,47.1901,47.2217,57900.0
2011-02-14 09:50:00,59.71,59.71,59.67,59.7,68900.0,47.2138,47.2138,47.1822,47.2059,68900.0
2011-02-14 09:55:00,59.7,59.71,59.66,59.66,50100.0,47.2059,47.2138,47.1743,47.1743,50100.0
2011-02-14 10:00:00,59.66,59.72,59.65,59.71,112500.0,47.1743,47.2217,47.1664,47.2138,112500.0
2011-02-14 10:05:00,59.71,59.75,59.7,59.75,62000.0,47.2138,47.2454,47.2059,47.2454,62000.0
2011-02-14 10:10:00,59.75,59.76,59.73,59.74,90500.0,47.2454,47.2533,47.2296,47.2375,90500.0
2011-02-14 10:15:00,59.75,59.79,59.73,59.78,86600.0,47.2454,47.2771,47.2296,47.2692,86600.0
2011-02-14 10:20:00,59.78,59.79,59.75,59.75,51300.0,47.2692,47.2771,47.2454,47.2454,51300.0
2011-02-14 10:25:00,59.76,59.77,59.75,59.77,45700.0,47.2533,47.2613,47.2454,47.2613,45700.0
2011-02-14 10:30:00,59.77,59.78,59.75,59.75,31500.0,47.2613,47.2692,47.2454,47.2454,31500.0
2011-02-14 10:35:00,59.76,59.76,59.72,59.74,48600.0,47.2533,47.2533,47.2217,47.2375,48600.0
2011-02-14 10:40:00,59.74,59.74,59.66,59.67,91900.0,47.2375,47.2375,47.1743,47.1822,91900.0
2011-02-14 10:45:00,59.67,59.67,59.61,59.64,43400.0,47.1822,47.1822,47.1347,47.1585,43400.0
2011-02-14 10:50:00,59.64,59.64,59.6,59.6,16800.0,47.1585,47.1585,47.1268,47.1268,16800.0
2011-02-14 10:55:00,59.6,59.63,59.58,59.6,50100.0,47.1268,47.1506,47.111,47.1268,50100.0
2011-02-14 11:00:00,59.6,59.62,59.58,59.59,34500.0,47.1268,47.1426,47.111,47.1189,34500.0
2011-02-14 11:05:00,59.59,59.6,59.57,59.59,36500.0,47.1189,47.1268,47.1031,47.1189,36500.0
2011-02-14 11:10:00,59.59,59.64,59.57,59.63,28700.0,47.1189,47.1585,47.1031,47.1506,28700.0
2011-02-14 11:15:00,59.62,59.62,59.59,59.62,16400.0,47.1426,47.1426,47.1189,47.1426,16400.0
2011-02-14 11:20:00,59.62,59.62,59.58,59.62,9000.0,47.1426,47.1426,47.111,47.1426,9000.0
2011-02-14 11:25:00,59.61,59.64,59.6,59.61,24500.0,47.1347,47.1585,47.1268,47.1347,24500.0
2011-02-14 11:30:00,59.61,59.62,59.6,59.61,14600.0,47.1347,47.1426,47.1268,47.1347,14600.0
2011-02-14 11:35:00,59.61,59.63,59.6,59.61,23500.0,47.1347,47.1506,47.1268,47.1347,23500.0
2011-02-14 11:40:00,59.61,59.64,59.61,59.63,5600.0,47.1347,47.1585,47.1347,47.1506,5600.0
2011-02-14 11:45:00,59.64,59.67,59.64,59.67,31900.0,47.1585,47.1822,47.1585,47.1822,31900.0
2011-02-14 11:50:00,59.68,59.72,59.66,59.72,26200.0,47.1901,47.2217,47.1743,47.2217,26200.0
2011-02-14 11:55:00,59.71,59.75,59.7,59.75,26200.0,47.2138,47.2454,47.2059,47.2454,26200.0
2011-02-14 12:00:00,59.75,59.77,59.73,59.77,31900.0,47.2454,47.2613,47.2296,47.2613,31900.0
2011-02-14 12:05:00,59.77,59.78,59.76,59.78,18400.0,47.2613,47.2692,47.2533,47.2692,18400.0
2011-02-14 12:10:00,59.77,59.78,59.72,59.74,37700.0,47.2613,47.2692,47.2217,47.2375,37700.0
2011-02-14 12:15:00,59.73,59.74,59.73,59.74,27600.0,47.2296,47.2375,47.2296,47.2375,27600.0
2011-02-14 12:20:00,59.74,59.78,59.73,59.78,22400.0,47.2375,47.2692,47.2296,47.2692,22400.0
2011-02-14 12:25:00,59.78,59.79,59.77,59.78,8300.0,47.2692,47.2771,47.2613,47.2692,8300.0
2011-02-14 12:30:00,59.79,59.8,59.78,59.8,9700.0,47.2771,47.285,47.2692,47.285,9700.0
2011-02-14 12:35:00,59.8,59.8,59.79,59.8,16800.0,47.285,47.285,47.2771,47.285,16800.0
2011-02-14 12:40:00,59.8,59.8,59.79,59.8,9200.0,47.285,47.285,47.2771,47.285,9200.0
2011-02-14 12:45:00,59.8,59.8,59.76,59.77,19300.0,47.285,47.285,47.2533,47.2613,19300.0
2011-02-14 12:50:00,59.76,59.77,59.76,59.76,5500.0,47.2533,47.2613,47.2533,47.2533,5500.0
2011-02-14 12:55:00,59.77,59.79,59.76,59.79,8500.0,47.2613,47.2771,47.2533,47.2771,8500.0
2011-02-14 13:00:00,59.79,59.8,59.78,59.8,7600.0,47.2771,47.285,47.2692,47.285,7600.0
2011-02-14 13:05:00,59.79,59.79,59.73,59.73,35900.0,47.2771,47.2771,47.2296,47.2296,35900.0
2011-02-14 13:10:00,59.74,59.75,59.74,59.75,5200.0,47.2375,47.2454,47.2375,47.2454,5200.0
2011-02-14 13:15:00,59.75,59.76,59.75,59.76,2400.0,47.2454,47.2533,47.2454,47.2533,2400.0
2011-02-14 13:20:00,59.76,59.77,59.76,59.77,7200.0,47.2533,47.2613,47.2533,47.2613,7200.0
2011-02-14 13:25:00,59.77,59.77,59.75,59.76,4800.0,47.2613,47.2613,47.2454,47.2533,4800.0
2011-02-14 13:30:00,59.76,59.76,59.76,59.76,700.0,47.2533,47.2533,47.2533,47.2533,700.0
2011-02-14 13:35:00,59.76,59.77,59.75,59.77,4200.0,47.2533,47.2613,47.2454,47.2613,4200.0
2011-02-14 13:40:00,59.77,59.77,59.76,59.77,19500.0,47.2613,47.2613,47.2533,47.2613,19500.0
2011-02-14 13:45:00,59.76,59.76,59.73,59.73,26200.0,47.2533,47.2533,47.2296,47.2296,26200.0
2011-02-14 13:50:00,59.74,59.76,59.73,59.76,31500.0,47.2375,47.2533,47.2296,47.2533,31500.0
2011-02-14 13:55:00,59.75,59.76,59.74,59.76,16500.0,47.2454,47.2533,47.2375,47.2533,16500.0
2011-02-14 14:00:00,59.75,59.75,59.71,59.73,20900.0,47.2454,47.2454,47.2138,47.2296,20900.0
2011-02-14 14:05:00,59.73,59.73,59.71,59.73,6800.0,47.2296,47.2296,47.2138,47.2296,6800.0
2011-02-14 14:10:00,59.73,59.73,59.69,59.7,24600.0,47.2296,47.2296,47.198,47.2059,24600.0
2011-02-14 14:15:00,59.71,59.73,59.69,59.73,24600.0,47.2138,47.2296,47.198,47.2296,24600.0
2011-02-14 14:20:00,59.72,59.77,59.72,59.77,26400.0,47.2217,47.2613,47.2217,47.2613,26400.0
2011-02-14 14:25:00,59.77,59.81,59.76,59.81,32200.0,47.2613,47.2929,47.2533,47.2929,32200.0
2011-02-14 14:30:00,59.81,59.81,59.75,59.76,22500.0,47.2929,47.2929,47.2454,47.2533,22500.0
2011-02-14 14:35:00,59.76,59.77,59.74,59.77,19800.0,47.2533,47.2613,47.2375,47.2613,19800.0
2011-02-14 14:40:00,59.78,59.84,59.78,59.78,28800.0,47.2692,47.3166,47.2692,47.2692,28800.0
2011-02-14 14:45:00,59.8,59.8,59.76,59.79,19700.0,47.285,47.285,47.2533,47.2771,19700.0
2011-02-14 14:50:00,59.79,59.81,59.76,59.77,19900.0,47.2771,47.2929,47.2533,47.2613,19900.0
2011-02-14 14:55:00,59.76,59.76,59.71,59.71,19700.0,47.2533,47.2533,47.2138,47.2138,19700.0
2011-02-14 15:00:00,59.71,59.75,59.71,59.75,14900.0,47.2138,47.2454,47.2138,47.2454,14900.0
2011-02-14 15:05:00,59.75,59.75,59.68,59.69,30900.0,47.2454,47.2454,47.1901,47.198,30900.0
2011-02-14 15:10:00,59.69,59.75,59.68,59.75,14200.0,47.198,47.2454,47.1901,47.2454,14200.0
2011-02-14 15:15:00,59.75,59.76,59.75,59.76,10800.0,47.2454,47.2533,47.2454,47.2533,10800.0
2011-02-14 15:20:00,59.76,59.76,59.69,59.69,31500.0,47.2533,47.2533,47.198,47.198,31500.0
2011-02-14 15:25:00,59.69,59.7,59.57,59.58,61800.0,47.198,47.2059,47.1031,47.111,61800.0
2011-02-14 15:30:00,59.58,59.63,59.56,59.63,57100.0,47.111,47.1506,47.0952,47.1506,57100.0
2011-02-14 15:35:00,59.64,59.66,59.63,59.64,42400.0,47.1585,47.1743,47.1506,47.1585,42400.0
2011-02-14 15:40:00,59.65,59.69,59.61,59.69,61600.0,47.1664,47.198,47.1347,47.198,61600.0
2011-02-14 15:45:00,59.69,59.71,59.65,59.66,44500.0,47.198,47.2138,47.1664,47.1743,44500.0
2011-02-14 15:50:00,59.67,59.73,59.66,59.73,48000.0,47.1822,47.2296,47.1743,47.2296,48000.0
2011-02-14 15:55:00,59.73,59.73,59.6,59.65,141700.0,47.2296,47.2296,47.1268,47.1664,141700.0
2011-02-15 09:30:00,59.8,59.81,59.67,59.79,225700.0,47.285,47.2929,47.1822,47.2771,225700.0
2011-02-15 09:35:00,59.79,59.83,59.76,59.77,91700.0,47.2771,47.3087,47.2533,47.2613,91700.0
2011-02-15 09:40:00,59.77,59.85,59.76,59.83,54700.0,47.2613,47.3245,47.2533,47.3087,54700.0
2011-02-15 09:45:00,59.83,59.85,59.8,59.8,21900.0,47.3087,47.3245,47.285,47.285,21900.0
2011-02-15 09:50:00,59.8,59.82,59.78,59.8,80200.0,47.285,47.3008,47.2692,47.285,80200.0
2011-02-15 09:55:00,59.8,59.84,59.8,59.8,17400.0,47.285,47.3166,47.285,47.285,17400.0
2011-02-15 10:00:00,59.81,59.86,59.77,59.78,36500.0,47.2929,47.3324,47.2613,47.2692,36500.0
2011-02-15 10:05:00,59.77,59.77,59.71,59.71,105300.0,47.2613,47.2613,47.2138,47.2138,105300.0
2011-02-15 10:10:00,59.71,59.73,59.65,59.66,35100.0,47.2138,47.2296,47.1664,47.1743,35100.0
2011-02-15 10:15:00,59.65,59.68,59.61,59.62,42000.0,47.1664,47.1901,47.1347,47.1426,42000.0
2011-02-15 10:20:00,59.62,59.69,59.62,59.66,27700.0,47.1426,47.198,47.1426,47.1743,27700.0
2011-02-15 10:25:00,59.65,59.65,59.61,59.65,64100.0,47.1664,47.1664,47.1347,47.1664,64100.0
2011-02-15 10:30:00,59.65,59.68,59.63,59.67,188600.0,47.1664,47.1901,47.1506,47.1822,188600.0
2011-02-15 10:35:00,59.68,59.68,59.65,59.67,20000.0,47.1901,47.1901,47.1664,47.1822,20000.0
2011-02-15 10:40:00,59.67,59.68,59.65,59.65,71100.0,47.1822,47.1901,47.1664,47.1664,71100.0
2011-02-15 10:45:00,59.66,59.68,59.65,59.67,39300.0,47.1743,47.1901,47.1664,47.1822,39300.0
2011-02-15 10:50:00,59.67,59.68,59.66,59.67,31700.0,47.1822,47.1901,47.1743,47.1822,31700.0
2011-02-15 10:55:00,59.68,59.71,59.66,59.66,20700.0,47.1901,47.2138,47.1743,47.1743,20700.0
2011-02-15 11:00:00,59.66,59.71,59.66,59.67,19500.0,47.1743,47.2138,47.1743,47.1822,19500.0
2011-02-15 11:05:00,59.67,59.75,59.67,59.73,28400.0,47.1822,47.2454,47.1822,47.2296,28400.0
2011-02-15 11:10:00,59.73,59.78,59.73,59.77,19000.0,47.2296,47.2692,47.2296,47.2613,19000.0
2011-02-15 11:15:00,59.76,59.76,59.71,59.71,23500.0,47.2533,47.2533,47.2138,47.2138,23500.0
2011-02-15 11:20:00,59.72,59.76,59.7,59.76,40200.0,47.2217,47.2533,47.2059,47.2533,40200.0
2011-02-15 11:25:00,59.75,59.77,59.75,59.77,11700.0,47.2454,47.2613,47.2454,47.2613,11700.0
2011-02-15 11:30:00,59.77,59.77,59.75,59.76,15100.0,47.2613,47.2613,47.2454,47.2533,15100.0
2011-02-15 11:35:00,59.76,59.78,59.74,59.75,29100.0,47.2533,47.2692,47.2375,47.2454,29100.0
2011-02-15 11:40:00,59.74,59.75,59.7,59.71,22100.0,47.2375,47.2454,47.2059,47.2138,22100.0
2011-02-15 11:45:00,59.71,59.71,59.68,59.68,20900.0,47.2138,47.2138,47.1901,47.1901,20900.0
2011-02-15 11:50:00,59.68,59.72,59.68,59.71,17100.0,47.1901,47.2217,47.1901,47.2138,17100.0
2011-02-15 11:55:00,59.71,59.71,59.66,59.66,33100.0,47.2138,47.2138,47.1743,47.1743,33100.0
2011-02-15 12:00:00,59.65,59.67,59.64,59.67,25500.0,47.1664,47.1822,47.1585,47.1822,25500.0
2011-02-15 12:05:00,59.66,59.68,59.66,59.68,8800.0,47.1743,47.1901,47.1743,47.1901,8800.0
2011-02-15 12:10:00,59.68,59.7,59.66,59.7,15500.0,47.1901,47.2059,47.1743,47.2059,15500.0
2011-02-15 12:15:00,59.69,59.7,59.67,59.7,18000.0,47.198,47.2059,47.1822,47.2059,18000.0
2011-02-15 12:20:00,59.71,59.72,59.71,59.71,3800.0,47.2138,47.2217,47.2138,47.2138,3800.0
2011-02-15 12:25:00,59.71,59.74,59.7,59.74,12700.0,47.2138,47.2375,47.2059,47.2375,12700.0
2011-02-15 12:30:00,59.73,59.75,59.73,59.75,13600.0,47.2296,47.2454,47.2296,47.2454,13600.0
2011-02-15 12:35:00,59.75,59.76,59.75,59.76,14700.0,47.2454,47.2533,47.2454,47.2533,14700.0
2011-02-15 12:40:00,59.76,59.76,59.75,59.76,17300.0,47.2533,47.2533,47.2454,47.2533,17300.0
2011-02-15 12:45:00,59.75,59.76,59.75,59.75,12800.0,47.2454,47.2533,47.2454,47.2454,12800.0
2011-02-15 12:50:00,59.75,59.75,59.72,59.72,3100.0,47.2454,47.2454,47.2217,47.2217,3100.0
2011-02-15 12:55:00,59.72,59.73,59.69,59.69,22600.0,47.2217,47.2296,47.198,47.198,22600.0
2011-02-15 13:00:00,59.68,59.68,59.63,59.63,23400.0,47.1901,47.1901,47.1506,47.1506,23400.0
2011-02-15 13:05:00,59.63,59.66,59.62,59.66,40900.0,47.1506,47.1743,47.1426,47.1743,40900.0
2011-02-15 13:10:00,59.66,59.69,59.65,59.67,38400.0,47.1743,47.198,47.1664,47.1822,38400.0
2011-02-15 13:15:00,59.68,59.7,59.66,59.67,34500.0,47.1901,47.2059,47.1743,47.1822,34500.0
2011-02-15 13:20:00,59.67,59.67,59.64,59.67,41400.0,47.1822,47.1822,47.1585,47.1822,41400.0
2011-02-15 13:25:00,59.67,59.69,59.67,59.68,23900.0,47.1822,47.198,47.1822,47.1901,23900.0
2011-02-15 13:30:00,59.67,59.69,59.66,59.69,18400.0,47.1822,47.198,47.1743,47.198,18400.0
2011-02-15 13:35:00,59.69,59.69,59.65,59.65,38000.0,47.198,47.198,47.1664,47.1664,38000.0
2011-02-15 13:40:00,59.65,59.66,59.64,59.65,14000.0,47.1664,47.1743,47.1585,47.1664,14000.0
2011-02-15 13:45:00,59.67,59.71,59.66,59.71,12600.0,47.1822,47.2138,47.1743,47.2138,12600.0
2011-02-15 13:50:00,59.71,59.71,59.66,59.67,4900.0,47.2138,47.2138,47.1743,47.1822,4900.0
2011-02-15 13:55:00,59.67,59.69,59.64,59.69,85700.0,47.1822,47.198,47.1585,47.198,85700.0
2011-02-15 14:00:00,59.69,59.7,59.65,59.66,23200.0,47.198,47.2059,47.1664,47.1743,23200.0
2011-02-15 14:05:00,59.65,59.65,59.61,59.62,31800.0,47.1664,47.1664,47.1347,47.1426,31800.0
2011-02-15 14:10:00,59.62,59.68,59.62,59.68,71900.0,47.1426,47.1901,47.1426,47.1901,71900.0
2011-02-15 14:15:00,59.66,59.67,59.66,59.66,21600.0,47.1743,47.1822,47.1743,47.1743,21600.0
2011-02-15 14:20:00,59.66,59.66,59.61,59.62,38300.0,47.1743,47.1743,47.1347,47.1426,38300.0
2011-02-15 14:25:00,59.62,59.62,59.58,59.58,26100.0,47.1426,47.1426,47.111,47.111,26100.0
2011-02-15 14:30:00,59.57,59.61,59.56,59.6,11200.0,47.1031,47.1347,47.0952,47.1268,11200.0
2011-02-15 14:35:00,59.61,59.63,59.6,59.6,9700.0,47.1347,47.1506,47.1268,47.1268,9700.0
2011-02-15 14:40:00,59.61,59.63,59.6,59.6,23200.0,47.1347,47.1506,47.1268,47.1268,23200.0
2011-02-15 14:45:00,59.59,59.6,59.57,59.58,10000.0,47.1189,47.1268,47.1031,47.111,10000.0
2011-02-15 14:50:00,59.58,59.6,59.57,59.59,12600.0,47.111,47.1268,47.1031,47.1189,12600.0
2011-02-15 14:55:00,59.6,59.6,59.59,59.6,15600.0,47.1268,47.1268,47.1189,47.1268,15600.0
2011-02-15 15:00:00,59.59,59.6,59.58,59.59,12300.0,47.1189,47.1268,47.111,47.1189,12300.0
2011-02-15 15:05:00,59.59,59.6,59.59,59.59,12600.0,47.1189,47.1268,47.1189,47.1189,12600.0
2011-02-15 15:10:00,59.58,59.65,59.57,59.65,78200.0,47.111,47.1664,47.1031,47.1664,78200.0
2011-02-15 15:15:00,59.65,59.71,59.65,59.69,39300.0,47.1664,47.2138,47.1664,47.198,39300.0
2011-02-15 15:20:00,59.7,59.7,59.61,59.61,36200.0,47.2059,47.2059,47.1347,47.1347,36200.0
2011-02-15 15:25:00,59.61,59.64,59.59,59.62,23200.0,47.1347,47.1585,47.1189,47.1426,23200.0
2011-02-15 15:30:00,59.63,59.63,59.59,59.59,53900.0,47.1506,47.1506,47.1189,47.1189,53900.0
2011-02-15 15:35:00,59.6,59.6,59.57,59.6,31700.0,47.1268,47.1268,47.1031,47.1268,31700.0
2011-02-15 15:40:00,59.6,59.64,59.59,59.6,60000.0,47.1268,47.1585,47.1189,47.1268,60000.0
2011-02-15 15:45:00,59.61,59.63,59.59,59.63,37600.0,47.1347,47.1506,47.1189,47.1506,37600.0
2011-02-15 15:50:00,59.62,59.63,59.61,59.63,31100.0,47.1426,47.1506,47.1347,47.1506,31100.0
2011-02-15 15:55:00,59.62,59.68,59.59,59.63,265100.0,47.1426,47.1901,47.1189,47.1506,265100.0
2011-02-16 09:30:00,59.52,59.56,59.47,59.51,153800.0,47.0636,47.0952,47.024,47.0557,153800.0
2011-02-16 09:35:00,59.51,59.54,59.48,59.48,115300.0,47.0557,47.0794,47.0319,47.0319,115300.0
2011-02-16 09:40:00,59.48,59.51,59.48,59.48,97500.0,47.0319,47.0557,47.0319,47.0319,97500.0
2011-02-16 09:45:00,59.49,59.49,59.43,59.45,58300.0,47.0399,47.0399,46.9924,47.0082,58300.0
2011-02-16 09:50:00,59.45,59.48,59.45,59.48,45700.0,47.0082,47.0319,47.0082,47.0319,45700.0
2011-02-16 09:55:00,59.48,59.5,59.47,59.5,31400.0,47.0319,47.0478,47.024,47.0478,31400.0
2011-02-16 10:00:00,59.5,59.53,59.45,59.47,54700.0,47.0478,47.0715,47.0082,47.024,54700.0
2011-02-16 10:05:00,59.47,59.49,59.45,59.48,18700.0,47.024,47.0399,47.0082,47.0319,18700.0
2011-02-16 10:10:00,59.48,59.53,59.47,59.53,76200.0,47.0319,47.0715,47.024,47.0715,76200.0
2011-02-16 10:15:00,59.53,59.57,59.53,59.57,26000.0,47.0715,47.1031,47.0715,47.1031,26000.0
2011-02-16 10:20:00,59.57,59.64,59.56,59.58,73000.0,47.1031,47.1585,47.0952,47.111,73000.0
2011-02-16 10:25:00,59.58,59.6,59.52,59.52,66400.0,47.111,47.1268,47.0636,47.0636,66400.0
2011-02-16 10:30:00,59.53,59.61,59.52,59.6,35200.0,47.0715,47.1347,47.0636,47.1268,35200.0
2011-02-16 10:35:00,59.6,59.64,59.58,59.64,61800.0,47.1268,47.1585,47.111,47.1585,61800.0
2011-02-16 10:40:00,59.64,59.64,59.61,59.63,50600.0,47.1585,47.1585,47.1347,47.1506,50600.0
2011-02-16 10:45:00,59.62,59.66,59.58,59.66,91100.0,47.1426,47.1743,47.111,47.1743,91100.0
2011-02-16 10:50:00,59.66,59.71,59.65,59.66,58700.0,47.1743,47.2138,47.1664,47.1743,58700.0
2011-02-16 10:55:00,59.67,59.68,59.64,59.66,61500.0,47.1822,47.1901,47.1585,47.1743,61500.0
2011-02-16 11:00:00,59.66,59.7,59.64,59.64,61000.0,47.1743,47.2059,47.1585,47.1585,61000.0
2011-02-16 11:05:00,59.64,59.65,59.63,59.64,26600.0,47.1585,47.1664,47.1506,47.1585,26600.0
2011-02-16 11:10:00,59.63,59.64,59.6,59.62,24400.0,47.1506,47.1585,47.1268,47.1426,24400.0
2011-02-16 11:15:00,59.63,59.63,59.61,59.61,20100.0,47.1506,47.1506,47.1347,47.1347,20100.0
2011-02-16 11:20:00,59.62,59.63,59.6,59.6,54000.0,47.1426,47.1506,47.1268,47.1268,54000.0
2011-02-16 11:25:00,59.61,59.63,59.48,59.5,263400.0,47.1347,47.1506,47.0319,47.0478,263400.0
2011-02-16 11:30:00,59.5,59.51,59.4,59.4,125200.0,47.0478,47.0557,46.9687,46.9687,125200.0
2011-02-16 11:35:00,59.41,59.43,59.39,59.42,47600.0,46.9766,46.9924,46.9608,46.9845,47600.0
2011-02-16 11:40:00,59.41,59.44,59.38,59.44,30900.0,46.9766,47.0003,46.9529,47.0003,30900.0
2011-02-16 11:45:00,59.44,59.53,59.44,59.48,49600.0,47.0003,47.0715,47.0003,47.0319,49600.0
2011-02-16 11:50:00,59.48,59.5,59.45,59.48,38600.0,47.0319,47.0478,47.0082,47.0319,38600.0
2011-02-16 11:55:00,59.48,59.62,59.47,59.61,167200.0,47.0319,47.1426,47.024,47.1347,167200.0
2011-02-16 12:00:00,59.61,59.64,59.53,59.6,274600.0,47.1347,47.1585,47.0715,47.1268,274600.0
2011-02-16 12:05:00,59.6,59.68,59.55,59.57,450500.0,47.1268,47.1901,47.0873,47.1031,450500.0
2011-02-16 12:10:00,59.57,59.58,59.53,59.57,49300.0,47.1031,47.111,47.0715,47.1031,49300.0
2011-02-16 12:15:00,59.56,59.56,59.5,59.5,36500.0,47.0952,47.0952,47.0478,47.0478,36500.0
2011-02-16 12:20:00,59.49,59.5,59.48,59.48,38500.0,47.0399,47.0478,47.0319,47.0319,38500.0
2011-02-16 12:25:00,59.51,59.54,59.5,59.52,23900.0,47.0557,47.0794,47.0478,47.0636,23900.0
2011-02-16 12:30:00,59.52,59.52,59.51,59.52,8000.0,47.0636,47.0636,47.0557,47.0636,8000.0
2011-02-16 12:35:00,59.52,59.52,59.51,59.51,18900.0,47.0636,47.0636,47.0557,47.0557,18900.0
2011-02-16 12:40:00,59.52,59.57,59.51,59.56,57500.0,47.0636,47.1031,47.0557,47.0952,57500.0
2011-02-16 12:45:00,59.56,59.61,59.56,59.59,11100.0,47.0952,47.1347,47.0952,47.1189,11100.0
2011-02-16 12:50:00,59.58,59.59,59.54,59.54,5900.0,47.111,47.1189,47.0794,47.0794,5900.0
2011-02-16 12:55:00,59.54,59.56,59.54,59.56,6100.0,47.0794,47.0952,47.0794,47.0952,6100.0
2011-02-16 13:00:00,59.56,59.56,59.53,59.53,7000.0,47.0952,47.0952,47.0715,47.0715,7000.0
2011-02-16 13:05:00,59.53,59.55,59.52,59.55,36500.0,47.0715,47.0873,47.0636,47.0873,36500.0
2011-02-16 13:10:00,59.54,59.54,59.51,59.52,14700.0,47.0794,47.0794,47.0557,47.0636,14700.0
2011-02-16 13:15:00,59.53,59.55,59.52,59.54,11400.0,47.0715,47.0873,47.0636,47.0794,11400.0
2011-02-16 13:20:00,59.54,59.55,59.54,59.54,3800.0,47.0794,47.0873,47.0794,47.0794,3800.0
2011-02-16 13:25:00,59.54,59.55,59.52,59.53,10700.0,47.0794,47.0873,47.0636,47.0715,10700.0
2011-02-16 13:30:00,59.54,59.59,59.54,59.58,14200.0,47.0794,47.1189,47.0794,47.111,14200.0
2011-02-16 13:35:00,59.57,59.59,59.57,59.58,15800.0,47.1031,47.1189,47.1031,47.111,15800.0
2011-02-16 13:40:00,59.59,59.62,59.59,59.62,17200.0,47.1189,47.1426,47.1189,47.1426,17200.0
2011-02-16 13:45:00,59.61,59.62,59.61,59.62,12100.0,47.1347,47.1426,47.1347,47.1426,12100.0
2011-02-16 13:50:00,59.61,59.62,59.61,59.61,4600.0,47.1347,47.1426,47.1347,47.1347,4600.0
2011-02-16 13:55:00,59.6,59.61,59.58,59.59,16100.0,47.1268,47.1347,47.111,47.1189,16100.0
2011-02-16 14:00:00,59.59,59.59,59.54,59.57,32200.0,47.1189,47.1189,47.0794,47.1031,32200.0
2011-02-16 14:05:00,59.57,59.59,59.54,59.54,19600.0,47.1031,47.1189,47.0794,47.0794,19600.0
2011-02-16 14:10:00,59.53,59.55,59.46,59.46,15800.0,47.0715,47.0873,47.0161,47.0161,15800.0
2011-02-16 14:15:00,59.46,59.52,59.46,59.49,17900.0,47.0161,47.0636,47.0161,47.0399,17900.0
2011-02-16 14:20:00,59.47,59.52,59.47,59.52,9300.0,47.024,47.0636,47.024,47.0636,9300.0
2011-02-16 14:25:00,59.52,59.53,59.51,59.52,19200.0,47.0636,47.0715,47.0557,47.0636,19200.0
2011-02-16 14:30:00,59.53,59.55,59.51,59.52,215200.0,47.0715,47.0873,47.0557,47.0636,215200.0
2011-02-16 14:35:00,59.52,59.58,59.52,59.58,22400.0,47.0636,47.111,47.0636,47.111,22400.0
2011-02-16 14:40:00,59.57,59.58,59.55,59.55,12500.0,47.1031,47.111,47.0873,47.0873,12500.0
2011-02-16 14:45:00,59.55,59.6,59.55,59.59,27600.0,47.0873,47.1268,47.0873,47.1189,27600.0
2011-02-16 14:50:00,59.59,59.62,59.58,59.62,9700.0,47.1189,47.1426,47.111,47.1426,9700.0
2011-02-16 14:55:00,59.61,59.64,59.55,59.55,21700.0,47.1347,47.1585,47.0873,47.0873,21700.0
2011-02-16 15:00:00,59.55,59.6,59.55,59.6,31200.0,47.0873,47.1268,47.0873,47.1268,31200.0
2011-02-16 15:05:00,59.6,59.66,59.58,59.66,46400.0,47.1268,47.1743,47.111,47.1743,46400.0
2011-02-16 15:10:00,59.65,59.68,59.65,59.67,43000.0,47.1664,47.1901,47.1664,47.1822,43000.0
2011-02-16 15:15:00,59.67,59.68,59.65,59.66,255700.0,47.1822,47.1901,47.1664,47.1743,255700.0
2011-02-16 15:20:00,59.65,59.68,59.65,59.65,59900.0,47.1664,47.1901,47.1664,47.1664,59900.0
2011-02-16 15:25:00,59.65,59.66,59.63,59.65,50300.0,47.1664,47.1743,47.1506,47.1664,50300.0
2011-02-16 15:30:00,59.66,59.66,59.63,59.63,24400.0,47.1743,47.1743,47.1506,47.1506,24400.0
2011-02-16 15:35:00,59.64,59.68,59.64,59.68,35900.0,47.1585,47.1901,47.1585,47.1901,35900.0
2011-02-16 15:40:00,59.67,59.68,59.66,59.67,20500.0,47.1822,47.1901,47.1743,47.1822,20500.0
2011-02-16 15:45:00,59.68,59.69,59.63,59.69,123700.0,47.1901,47.198,47.1506,47.198,123700.0
2011-02-16 15:50:00,59.69,59.71,59.62,59.63,57400.0,47.198,47.2138,47.1426,47.1506,57400.0
2011-02-16 15:55:00,59.62,59.62,59.54,59.61,190900.0,47.1426,47.1426,47.0794,47.1347,190900.0
2011-02-17 09:30:00,59.48,59.49,59.16,59.18,252800.0,47.0319,47.0399,46.7789,46.7947,252800.0
2011-02-17 09:35:00,59.19,59.2,59.13,59.2,51400.0,46.8026,46.8105,46.7552,46.8105,51400.0
2011-02-17 09:40:00,59.2,59.21,59.15,59.19,39400.0,46.8105,46.8185,46.771,46.8026,39400.0
2011-02-17 09:45:00,59.19,59.26,59.18,59.26,47600.0,46.8026,46.858,46.7947,46.858,47600.0
2011-02-17 09:50:00,59.25,59.28,59.23,59.24,19600.0,46.8501,46.8738,46.8343,46.8422,19600.0
2011-02-17 09:55:00,59.24,59.27,59.24,59.27,7600.0,46.8422,46.8659,46.8422,46.8659,7600.0
2011-02-17 10:00:00,59.28,59.35,59.22,59.3,39400.0,46.8738,46.9292,46.8264,46.8896,39400.0
2011-02-17 10:05:00,59.32,59.33,59.26,59.26,15200.0,46.9054,46.9133,46.858,46.858,15200.0
2011-02-17 10:10:00,59.26,59.29,59.24,59.27,18300.0,46.858,46.8817,46.8422,46.8659,18300.0
2011-02-17 10:15:00,59.28,59.29,59.25,59.26,19800.0,46.8738,46.8817,46.8501,46.858,19800.0
2011-02-17 10:20:00,59.27,59.32,59.27,59.29,24700.0,46.8659,46.9054,46.8659,46.8817,24700.0
2011-02-17 10:25:00,59.29,59.29,59.25,59.27,7800.0,46.8817,46.8817,46.8501,46.8659,7800.0
2011-02-17 10:30:00,59.27,59.32,59.27,59.32,9600.0,46.8659,46.9054,46.8659,46.9054,9600.0
2011-02-17 10:35:00,59.31,59.32,59.27,59.27,8700.0,46.8975,46.9054,46.8659,46.8659,8700.0
2011-02-17 10:40:00,59.28,59.3,59.27,59.29,11200.0,46.8738,46.8896,46.8659,46.8817,11200.0
2011-02-17 10:45:00,59.29,59.34,59.29,59.32,19400.0,46.8817,46.9212,46.8817,46.9054,19400.0
2011-02-17 10:50:00,59.32,59.35,59.29,59.35,177800.0,46.9054,46.9292,46.8817,46.9292,177800.0
2011-02-17 10:55:00,59.35,59.37,59.27,59.29,24500.0,46.9292,46.945,46.8659,46.8817,24500.0
2011-02-17 11:00:00,59.3,59.35,59.29,59.34,22300.0,46.8896,46.9292,46.8817,46.9212,22300.0
2011-02-17 11:05:00,59.34,59.35,59.34,59.35,4300.0,46.9212,46.9292,46.9212,46.9292,4300.0
2011-02-17 11:10:00,59.34,59.4,59.34,59.4,14600.0,46.9212,46.9687,46.9212,46.9687,14600.0
2011-02-17 11:15:00,59.41,59.45,59.39,59.45,17000.0,46.9766,47.0082,46.9608,47.0082,17000.0
2011-02-17 11:20:00,59.46,59.47,59.42,59.44,32000.0,47.0161,47.024,46.9845,47.0003,32000.0
2011-02-17 11:25:00,59.44,59.47,59.43,59.46,27100.0,47.0003,47.024,46.9924,47.0161,27100.0
2011-02-17 11:30:00,59.47,59.5,59.46,59.5,8400.0,47.024,47.0478,47.0161,47.0478,8400.0
2011-02-17 11:35:00,59.49,59.5,59.44,59.44,14600.0,47.0399,47.0478,47.0003,47.0003,14600.0
2011-02-17 11:40:00,59.44,59.46,59.44,59.46,5300.0,47.0003,47.0161,47.0003,47.0161,5300.0
2011-02-17 11:45:00,59.46,59.46,59.43,59.43,5500.0,47.0161,47.0161,46.9924,46.9924,5500.0
2011-02-17 11:50:00,59.45,59.48,59.45,59.48,3300.0,47.0082,47.0319,47.0082,47.0319,3300.0
2011-02-17 11:55:00,59.48,59.5,59.47,59.47,6700.0,47.0319,47.0478,47.024,47.024,6700.0
2011-02-17 12:00:00,59.47,59.5,59.47,59.5,2300.0,47.024,47.0478,47.024,47.0478,2300.0
2011-02-17 12:05:00,59.5,59.5,59.48,59.48,6800.0,47.0478,47.0478,47.0319,47.0319,6800.0
2011-02-17 12:10:00,59.48,59.49,59.46,59.48,11500.0,47.0319,47.0399,47.0161,47.0319,11500.0
2011-02-17 12:15:00,59.49,59.5,59.48,59.49,4200.0,47.0399,47.0478,47.0319,47.0399,4200.0
2011-02-17 12:20:00,59.49,59.49,59.48,59.48,3800.0,47.0399,47.0399,47.0319,47.0319,3800.0
2011-02-17 12:25:00,59.48,59.48,59.43,59.46,11400.0,47.0319,47.0319,46.9924,47.0161,11400.0
2011-02-17 12:30:00,59.46,59.49,59.45,59.46,6400.0,47.0161,47.0399,47.0082,47.0161,6400.0
2011-02-17 12:35:00,59.46,59.46,59.43,59.46,3600.0,47.0161,47.0161,46.9924,47.0161,3600.0
2011-02-17 12:40:00,59.46,59.46,59.45,59.46,5700.0,47.0161,47.0161,47.0082,47.0161,5700.0
2011-02-17 12:45:00,59.45,59.47,59.45,59.47,4400.0,47.0082,47.024,47.0082,47.024,4400.0
2011-02-17 12:50:00,59.47,59.47,59.45,59.45,5900.0,47.024,47.024,47.0082,47.0082,5900.0
2011-02-17 12:55:00,59.45,59.47,59.42,59.46,57900.0,47.0082,47.024,46.9845,47.0161,57900.0
2011-02-17 13:00:00,59.46,59.49,59.46,59.49,20200.0,47.0161,47.0399,47.0161,47.0399,20200.0
2011-02-17 13:05:00,59.48,59.54,59.48,59.54,9200.0,47.0319,47.0794,47.0319,47.0794,9200.0
2011-02-17 13:10:00,59.53,59.53,59.52,59.53,10100.0,47.0715,47.0715,47.0636,47.0715,10100.0
2011-02-17 13:15:00,59.53,59.56,59.53,59.54,14200.0,47.0715,47.0952,47.0715,47.0794,14200.0
2011-02-17 13:20:00,59.53,59.56,59.52,59.54,24900.0,47.0715,47.0952,47.0636,47.0794,24900.0
2011-02-17 13:25:00,59.55,59.56,59.55,59.55,12100.0,47.0873,47.0952,47.0873,47.0873,12100.0
2011-02-17 13:30:00,59.54,59.57,59.54,59.56,8900.0,47.0794,47.1031,47.0794,47.0952,8900.0
2011-02-17 13:35:00,59.55,59.56,59.54,59.54,4300.0,47.0873,47.0952,47.0794,47.0794,4300.0
2011-02-17 13:40:00,59.54,59.57,59.53,59.56,12800.0,47.0794,47.1031,47.0715,47.0952,12800.0
2011-02-17 13:45:00,59.57,59.59,59.55,59.58,32800.0,47.1031,47.1189,47.0873,47.111,32800.0
2011-02-17 13:50:00,59.58,59.59,59.58,59.58,3200.0,47.111,47.1189,47.111,47.111,3200.0
2011-02-17 13:55:00,59.58,59.58,59.55,59.58,15400.0,47.111,47.111,47.0873,47.111,15400.0
2011-02-17 14:00:00,59.58,59.63,59.58,59.63,54600.0,47.111,47.1506,47.111,47.1506,54600.0
2011-02-17 14:05:00,59.62,59.69,59.62,59.66,35500.0,47.1426,47.198,47.1426,47.1743,35500.0
2011-02-17 14:10:00,59.66,59.67,59.66,59.66,15800.0,47.1743,47.1822,47.1743,47.1743,15800.0
2011-02-17 14:15:00,59.66,59.71,59.66,59.7,22700.0,47.1743,47.2138,47.1743,47.2059,22700.0
2011-02-17 14:20:00,59.7,59.7,59.66,59.67,15300.0,47.2059,47.2059,47.1743,47.1822,15300.0
2011-02-17 14:25:00,59.68,59.68,59.61,59.61,20700.0,47.1901,47.1901,47.1347,47.1347,20700.0
2011-02-17 14:30:00,59.61,59.62,59.61,59.61,6200.0,47.1347,47.1426,47.1347,47.1347,6200.0
2011-02-17 14:35:00,59.61,59.61,59.59,59.59,16800.0,47.1347,47.1347,47.1189,47.1189,16800.0
2011-02-17 14:40:00,59.59,59.59,59.58,59.58,6200.0,47.1189,47.1189,47.111,47.111,6200.0
2011-02-17 14:45:00,59.59,59.59,59.55,59.55,6600.0,47.1189,47.1189,47.0873,47.0873,6600.0
2011-02-17 14:50:00,59.56,59.58,59.55,59.57,8900.0,47.0952,47.111,47.0873,47.1031,8900.0
2011-02-17 14:55:00,59.57,59.6,59.55,59.59,23500.0,47.1031,47.1268,47.0873,47.1189,23500.0
2011-02-17 15:00:00,59.59,59.63,59.57,59.58,63400.0,47.1189,47.1506,47.1031,47.111,63400.0
2011-02-17 15:05:00,59.58,59.61,59.58,59.61,61300.0,47.111,47.1347,47.111,47.1347,61300.0
2011-02-17 15:10:00,59.6,59.63,59.6,59.63,15200.0,47.1268,47.1506,47.1268,47.1506,15200.0
2011-02-17 15:15:00,59.63,59.71,59.62,59.71,38500.0,47.1506,47.2138,47.1426,47.2138,38500.0
2011-02-17 15:20:00,59.71,59.74,59.71,59.73,39700.0,47.2138,47.2375,47.2138,47.2296,39700.0
2011-02-17 15:25:00,59.72,59.77,59.71,59.76,21300.0,47.2217,47.2613,47.2138,47.2533,21300.0
2011-02-17 15:30:00,59.76,59.77,59.72,59.72,67600.0,47.2533,47.2613,47.2217,47.2217,67600.0
2011-02-17 15:35:00,59.71,59.74,59.7,59.74,18400.0,47.2138,47.2375,47.2059,47.2375,18400.0
2011-02-17 15:40:00,59.74,59.78,59.73,59.75,55300.0,47.2375,47.2692,47.2296,47.2454,55300.0
2011-02-17 15:45:00,59.75,59.77,59.74,59.75,26600.0,47.2454,47.2613,47.2375,47.2454,26600.0
2011-02-17 15:50:00,59.75,59.78,59.74,59.78,89500.0,47.2454,47.2692,47.2375,47.2692,89500.0
2011-02-17 15:55:00,59.78,59.79,59.68,59.73,196200.0,47.2692,47.2771,47.1901,47.2296,196200.0
2011-02-18 09:30:00,60.43,60.43,60.28,60.31,150200.0,47.7831,47.7831,47.6645,47.6882,150200.0
2011-02-18 09:35:00,60.31,60.35,60.29,60.29,57000.0,47.6882,47.7199,47.6724,47.6724,57000.0
2011-02-18 09:40:00,60.29,60.34,60.27,60.28,41300.0,47.6724,47.712,47.6566,47.6645,41300.0
2011-02-18 09:45:00,60.28,60.33,60.24,60.33,21200.0,47.6645,47.7041,47.6329,47.7041,21200.0
2011-02-18 09:50:00,60.32,60.32,60.3,60.31,176400.0,47.6962,47.6962,47.6803,47.6882,176400.0
2011-02-18 09:55:00,60.31,60.31,60.25,60.31,29100.0,47.6882,47.6882,47.6408,47.6882,29100.0
2011-02-18 10:00:00,60.31,60.31,60.27,60.27,17400.0,47.6882,47.6882,47.6566,47.6566,17400.0
2011-02-18 10:05:00,60.27,60.27,60.26,60.26,16400.0,47.6566,47.6566,47.6487,47.6487,16400.0
2011-02-18 10:10:00,60.26,60.27,60.21,60.21,14600.0,47.6487,47.6566,47.6092,47.6092,14600.0
2011-02-18 10:15:00,60.22,60.22,60.19,60.22,27700.0,47.6171,47.6171,47.5934,47.6171,27700.0
2011-02-18 10:20:00,60.22,60.26,60.22,60.26,8500.0,47.6171,47.6487,47.6171,47.6487,8500.0
2011-02-18 10:25:00,60.27,60.27,60.25,60.27,15100.0,47.6566,47.6566,47.6408,47.6566,15100.0
2011-02-18 10:30:00,60.27,60.3,60.26,60.3,40900.0,47.6566,47.6803,47.6487,47.6803,40900.0
2011-02-18 10:35:00,60.29,60.32,60.29,60.32,63000.0,47.6724,47.6962,47.6724,47.6962,63000.0
2011-02-18 10:40:00,60.33,60.35,60.32,60.34,80800.0,47.7041,47.7199,47.6962,47.712,80800.0
2011-02-18 10:45:00,60.34,60.36,60.34,60.36,31100.0,47.712,47.7278,47.712,47.7278,31100.0
2011-02-18 10:50:00,60.36,60.37,60.35,60.36,15100.0,47.7278,47.7357,47.7199,47.7278,15100.0
2011-02-18 10:55:00,60.37,60.37,60.33,60.33,23000.0,47.7357,47.7357,47.7041,47.7041,23000.0
2011-02-18 11:00:00,60.33,60.35,60.31,60.34,29200.0,47.7041,47.7199,47.6882,47.712,29200.0
2011-02-18 11:05:00,60.34,60.37,60.33,60.37,71500.0,47.712,47.7357,47.7041,47.7357,71500.0
2011-02-18 11:10:00,60.36,60.4,60.36,60.4,38600.0,47.7278,47.7594,47.7278,47.7594,38600.0
2011-02-18 11:15:00,60.4,60.43,60.39,60.42,66600.0,47.7594,47.7831,47.7515,47.7752,66600.0
2011-02-18 11:20:00,60.43,60.49,60.41,60.49,68900.0,47.7831,47.8306,47.7673,47.8306,68900.0
2011-02-18 11:25:00,60.48,60.58,60.48,60.56,127000.0,47.8227,47.9017,47.8227,47.8859,127000.0
2011-02-18 11:30:00,60.56,60.59,60.55,60.57,29700.0,47.8859,47.9096,47.878,47.8938,29700.0
2011-02-18 11:35:00,60.58,60.58,60.57,60.58,6900.0,47.9017,47.9017,47.8938,47.9017,6900.0
2011-02-18 11:40:00,60.58,60.59,60.56,60.57,24200.0,47.9017,47.9096,47.8859,47.8938,24200.0
2011-02-18 11:45:00,60.57,60.59,60.56,60.58,8400.0,47.8938,47.9096,47.8859,47.9017,8400.0
2011-02-18 11:50:00,60.58,60.6,60.58,60.59,12000.0,47.9017,47.9176,47.9017,47.9096,12000.0
2011-02-18 11:55:00,60.59,60.6,60.53,60.54,40800.0,47.9096,47.9176,47.8622,47.8701,40800.0
2011-02-18 12:00:00,60.54,60.57,60.53,60.56,6900.0,47.8701,47.8938,47.8622,47.8859,6900.0
2011-02-18 12:05:00,60.56,60.59,60.53,60.53,24600.0,47.8859,47.9096,47.8622,47.8622,24600.0
2011-02-18 12:10:00,60.53,60.54,60.51,60.54,12600.0,47.8622,47.8701,47.8464,47.8701,12600.0
2011-02-18 12:15:00,60.55,60.55,60.53,60.55,12900.0,47.878,47.878,47.8622,47.878,12900.0
2011-02-18 12:20:00,60.55,60.59,60.55,60.59,3300.0,47.878,47.9096,47.878,47.9096,3300.0
2011-02-18 12:25:00,60.59,60.6,60.55,60.55,17500.0,47.9096,47.9176,47.878,47.878,17500.0
2011-02-18 12:30:00,60.54,60.56,60.54,60.56,5400.0,47.8701,47.8859,47.8701,47.8859,5400.0
2011-02-18 12:35:00,60.56,60.56,60.55,60.55,7800.0,47.8859,47.8859,47.878,47.878,7800.0
2011-02-18 12:40:00,60.56,60.56,60.5,60.51,15100.0,47.8859,47.8859,47.8385,47.8464,15100.0
2011-02-18 12:45:00,60.51,60.51,60.45,60.47,28800.0,47.8464,47.8464,47.7989,47.8148,28800.0
2011-02-18 12:50:00,60.47,60.49,60.45,60.46,25000.0,47.8148,47.8306,47.7989,47.8069,25000.0
2011-02-18 12:55:00,60.47,60.48,60.44,60.48,35800.0,47.8148,47.8227,47.791,47.8227,35800.0
2011-02-18 13:00:00,60.48,60.49,60.47,60.48,13400.0,47.8227,47.8306,47.8148,47.8227,13400.0
2011-02-18 13:05:00,60.48,60.51,60.48,60.51,13800.0,47.8227,47.8464,47.8227,47.8464,13800.0
2011-02-18 13:10:00,60.51,60.51,60.49,60.51,14300.0,47.8464,47.8464,47.8306,47.8464,14300.0
2011-02-18 13:15:00,60.5,60.51,60.43,60.43,25800.0,47.8385,47.8464,47.7831,47.7831,25800.0
2011-02-18 13:20:00,60.42,60.43,60.4,60.43,38700.0,47.7752,47.7831,47.7594,47.7831,38700.0
2011-02-18 13:25:00,60.43,60.43,60.41,60.42,1900.0,47.7831,47.7831,47.7673,47.7752,1900.0
2011-02-18 13:30:00,60.42,60.42,60.37,60.38,10500.0,47.7752,47.7752,47.7357,47.7436,10500.0
2011-02-18 13:35:00,60.38,60.38,60.36,60.36,6600.0,47.7436,47.7436,47.7278,47.7278,6600.0
2011-02-18 13:40:00,60.36,60.37,60.31,60.32,15100.0,47.7278,47.7357,47.6882,47.6962,15100.0
2011-02-18 13:45:00,60.32,60.36,60.32,60.36,34100.0,47.6962,47.7278,47.6962,47.7278,34100.0
2011-02-18 13:50:00,60.36,60.41,60.36,60.41,20400.0,47.7278,47.7673,47.7278,47.7673,20400.0
2011-02-18 13:55:00,60.41,60.43,60.4,60.43,5400.0,47.7673,47.7831,47.7594,47.7831,5400.0
2011-02-18 14:00:00,60.43,60.43,60.4,60.41,5500.0,47.7831,47.7831,47.7594,47.7673,5500.0
2011-02-18 14:05:00,60.41,60.43,60.41,60.41,9200.0,47.7673,47.7831,47.7673,47.7673,9200.0
2011-02-18 14:10:00,60.41,60.42,60.4,60.42,3900.0,47.7673,47.7752,47.7594,47.7752,3900.0
2011-02-18 14:15:00,60.42,60.42,60.35,60.35,7200.0,47.7752,47.7752,47.7199,47.7199,7200.0
2011-02-18 14:20:00,60.35,60.36,60.32,60.33,14000.0,47.7199,47.7278,47.6962,47.7041,14000.0
2011-02-18 14:25:00,60.32,60.33,60.28,60.29,20400.0,47.6962,47.7041,47.6645,47.6724,20400.0
2011-02-18 14:30:00,60.28,60.32,60.27,60.32,16800.0,47.6645,47.6962,47.6566,47.6962,16800.0
2011-02-18 14:35:00,60.32,60.32,60.29,60.29,9300.0,47.6962,47.6962,47.6724,47.6724,9300.0
2011-02-18 14:40:00,60.3,60.34,60.3,60.34,12800.0,47.6803,47.712,47.6803,47.712,12800.0
2011-02-18 14:45:00,60.35,60.39,60.34,60.39,10400.0,47.7199,47.7515,47.712,47.7515,10400.0
2011-02-18 14:50:00,60.39,60.45,60.39,60.45,15300.0,47.7515,47.7989,47.7515,47.7989,15300.0
2011-02-18 14:55:00,60.45,60.46,60.41,60.43,12100.0,47.7989,47.8069,47.7673,47.7831,12100.0
2011-02-18 15:00:00,60.44,60.45,60.42,60.43,6200.0,47.791,47.7989,47.7752,47.7831,6200.0
2011-02-18 15:05:00,60.43,60.43,60.41,60.42,5400.0,47.7831,47.7831,47.7673,47.7752,5400.0
2011-02-18 15:10:00,60.42,60.42,60.38,60.39,7200.0,47.7752,47.7752,47.7436,47.7515,7200.0
2011-02-18 15:15:00,60.38,60.4,60.35,60.35,16800.0,47.7436,47.7594,47.7199,47.7199,16800.0
2011-02-18 15:20:00,60.37,60.38,60.36,60.37,24400.0,47.7357,47.7436,47.7278,47.7357,24400.0
2011-02-18 15:25:00,60.36,60.37,60.31,60.31,21700.0,47.7278,47.7357,47.6882,47.6882,21700.0
2011-02-18 15:30:00,60.3,60.35,60.29,60.31,43400.0,47.6803,47.7199,47.6724,47.6882,43400.0
2011-02-18 15:35:00,60.31,60.31,60.28,60.3,24400.0,47.6882,47.6882,47.6645,47.6803,24400.0
2011-02-18 15:40:00,60.3,60.32,60.29,60.31,26600.0,47.6803,47.6962,47.6724,47.6882,26600.0
2011-02-18 15:45:00,60.31,60.34,60.31,60.33,54100.0,47.6882,47.712,47.6882,47.7041,54100.0
2011-02-18 15:50:00,60.33,60.36,60.33,60.35,55600.0,47.7041,47.7278,47.7041,47.7199,55600.0
2011-02-18 15:55:00,60.35,60.46,60.33,60.46,133800.0,47.7199,47.8069,47.7041,47.8069,133800.0
2011-02-22 09:30:00,58.09,58.13,58.0,58.05,195700.0,45.9328,45.9645,45.8617,45.9012,195700.0
2011-02-22 09:35:00,58.05,58.17,58.03,58.14,70800.0,45.9012,45.9961,45.8854,45.9724,70800.0
2011-02-22 09:40:00,58.15,58.19,58.12,58.14,76400.0,45.9803,46.0119,45.9566,45.9724,76400.0
2011-02-22 09:45:00,58.14,58.24,58.12,58.24,76700.0,45.9724,46.0515,45.9566,46.0515,76700.0
2011-02-22 09:50:00,58.24,58.37,58.23,58.32,78800.0,46.0515,46.1542,46.0435,46.1147,78800.0
2011-02-22 09:55:00,58.32,58.39,58.32,58.38,52300.0,46.1147,46.1701,46.1147,46.1622,52300.0
2011-02-22 10:00:00,58.38,58.43,58.33,58.39,137300.0,46.1622,46.2017,46.1226,46.1701,137300.0
2011-02-22 10:05:00,58.39,58.39,58.33,58.39,41100.0,46.1701,46.1701,46.1226,46.1701,41100.0
2011-02-22 10:10:00,58.39,58.44,58.38,58.39,35000.0,46.1701,46.2096,46.1622,46.1701,35000.0
2011-02-22 10:15:00,58.39,58.51,58.39,58.41,39200.0,46.1701,46.265,46.1701,46.1859,39200.0
2011-02-22 10:20:00,58.4,58.41,58.34,58.36,61300.0,46.178,46.1859,46.1305,46.1463,61300.0
2011-02-22 10:25:00,58.35,58.37,58.34,58.35,36200.0,46.1384,46.1542,46.1305,46.1384,36200.0
2011-02-22 10:30:00,58.33,58.36,58.3,58.33,57900.0,46.1226,46.1463,46.0989,46.1226,57900.0
2011-02-22 10:35:00,58.33,58.36,58.32,58.34,28800.0,46.1226,46.1463,46.1147,46.1305,28800.0
2011-02-22 10:40:00,58.34,58.39,58.3,58.39,20900.0,46.1305,46.1701,46.0989,46.1701,20900.0
2011-02-22 10:45:00,58.39,58.45,58.39,58.43,22000.0,46.1701,46.2175,46.1701,46.2017,22000.0
2011-02-22 10:50:00,58.43,58.54,58.43,58.47,37600.0,46.2017,46.2887,46.2017,46.2333,37600.0
2011-02-22 10:55:00,58.46,58.51,58.45,58.45,53900.0,46.2254,46.265,46.2175,46.2175,53900.0
2011-02-22 11:00:00,58.45,58.45,58.37,58.41,13300.0,46.2175,46.2175,46.1542,46.1859,13300.0
2011-02-22 11:05:00,58.41,58.41,58.32,58.32,9200.0,46.1859,46.1859,46.1147,46.1147,9200.0
2011-02-22 11:10:00,58.31,58.33,58.24,58.25,34800.0,46.1068,46.1226,46.0515,46.0594,34800.0
2011-02-22 11:15:00,58.25,58.25,58.21,58.21,55900.0,46.0594,46.0594,46.0277,46.0277,55900.0
2011-02-22 11:20:00,58.21,58.21,58.14,58.14,37600.0,46.0277,46.0277,45.9724,45.9724,37600.0
2011-02-22 11:25:00,58.14,58.15,58.09,58.14,19800.0,45.9724,45.9803,45.9328,45.9724,19800.0
2011-02-22 11:30:00,58.14,58.14,58.07,58.09,18000.0,45.9724,45.9724,45.917,45.9328,18000.0
2011-02-22 11:35:00,58.08,58.08,58.01,58.02,34600.0,45.9249,45.9249,45.8696,45.8775,34600.0
2011-02-22 11:40:00,58.02,58.05,58.02,58.04,18500.0,45.8775,45.9012,45.8775,45.8933,18500.0
2011-02-22 11:45:00,58.04,58.04,58.0,58.0,44000.0,45.8933,45.8933,45.8617,45.8617,44000.0
2011-02-22 11:50:00,58.01,58.02,57.92,57.94,67100.0,45.8696,45.8775,45.7984,45.8142,67100.0
2011-02-22 11:55:00,57.95,57.99,57.93,57.95,38700.0,45.8221,45.8538,45.8063,45.8221,38700.0
2011-02-22 12:00:00,57.93,57.94,57.86,57.9,19400.0,45.8063,45.8142,45.751,45.7826,19400.0
2011-02-22 12:05:00,57.89,57.9,57.85,57.86,16800.0,45.7747,45.7826,45.7431,45.751,16800.0
2011-02-22 12:10:00,57.86,57.88,57.81,57.85,45500.0,45.751,45.7668,45.7114,45.7431,45500.0
2011-02-22 12:15:00,57.84,57.9,57.8,57.9,38800.0,45.7352,45.7826,45.7035,45.7826,38800.0
2011-02-22 12:20:00,57.89,57.93,57.88,57.88,20500.0,45.7747,45.8063,45.7668,45.7668,20500.0
2011-02-22 12:25:00,57.87,57.89,57.87,57.89,12400.0,45.7589,45.7747,45.7589,45.7747,12400.0
2011-02-22 12:30:00,57.89,57.89,57.84,57.85,17100.0,45.7747,45.7747,45.7352,45.7431,17100.0
2011-02-22 12:35:00,57.86,57.86,57.78,57.81,178400.0,45.751,45.751,45.6877,45.7114,178400.0
2011-02-22 12:40:00,57.82,57.82,57.74,57.77,90700.0,45.7194,45.7194,45.6561,45.6798,90700.0
2011-02-22 12:45:00,57.77,57.77,57.69,57.7,38600.0,45.6798,45.6798,45.6166,45.6245,38600.0
2011-02-22 12:50:00,57.69,57.75,57.67,57.74,93800.0,45.6166,45.664,45.6007,45.6561,93800.0
2011-02-22 12:55:00,57.73,57.73,57.64,57.66,19400.0,45.6482,45.6482,45.577,45.5928,19400.0
2011-02-22 13:00:00,57.65,57.65,57.59,57.62,84500.0,45.5849,45.5849,45.5375,45.5612,84500.0
2011-02-22 13:05:00,57.63,57.71,57.61,57.69,64400.0,45.5691,45.6324,45.5533,45.6166,64400.0
2011-02-22 13:10:00,57.69,57.7,57.63,57.66,14900.0,45.6166,45.6245,45.5691,45.5928,14900.0
2011-02-22 13:15:00,57.66,57.66,57.61,57.61,24900.0,45.5928,45.5928,45.5533,45.5533,24900.0
2011-02-22 13:20:00,57.59,57.6,57.44,57.45,34100.0,45.5375,45.5454,45.4189,45.4268,34100.0
2011-02-22 13:25:00,57.45,57.5,57.45,57.47,32000.0,45.4268,45.4663,45.4268,45.4426,32000.0
2011-02-22 13:30:00,57.46,57.48,57.42,57.42,15400.0,45.4347,45.4505,45.4031,45.4031,15400.0
2011-02-22 13:35:00,57.42,57.55,57.41,57.53,38800.0,45.4031,45.5059,45.3952,45.49,38800.0
2011-02-22 13:40:00,57.53,57.54,57.41,57.41,20500.0,45.49,45.498,45.3952,45.3952,20500.0
2011-02-22 13:45:00,57.41,57.41,57.31,57.35,52100.0,45.3952,45.3952,45.3161,45.3477,52100.0
2011-02-22 13:50:00,57.36,57.43,57.36,57.43,20700.0,45.3556,45.411,45.3556,45.411,20700.0
2011-02-22 13:55:00,57.43,57.54,57.43,57.53,109900.0,45.411,45.498,45.411,45.49,109900.0
2011-02-22 14:00:00,57.54,57.64,57.54,57.62,69600.0,45.498,45.577,45.498,45.5612,69600.0
2011-02-22 14:05:00,57.61,57.64,57.54,57.64,77900.0,45.5533,45.577,45.498,45.577,77900.0
2011-02-22 14:10:00,57.63,57.69,57.62,57.65,33300.0,45.5691,45.6166,45.5612,45.5849,33300.0
2011-02-22 14:15:00,57.64,57.71,57.62,57.62,92000.0,45.577,45.6324,45.5612,45.5612,92000.0
2011-02-22 14:20:00,57.63,57.69,57.61,57.69,52900.0,45.5691,45.6166,45.5533,45.6166,52900.0
2011-02-22 14:25:00,57.69,57.72,57.66,57.72,43000.0,45.6166,45.6403,45.5928,45.6403,43000.0
2011-02-22 14:30:00,57.73,57.82,57.73,57.81,71600.0,45.6482,45.7194,45.6482,45.7114,71600.0
2011-02-22 14:35:00,57.81,57.88,57.81,57.86,65300.0,45.7114,45.7668,45.7114,45.751,65300.0
2011-02-22 14:40:00,57.86,57.88,57.82,57.88,50500.0,45.751,45.7668,45.7194,45.7668,50500.0
2011-02-22 14:45:00,57.88,57.99,57.88,57.97,204000.0,45.7668,45.8538,45.7668,45.838,204000.0
2011-02-22 14:50:00,57.97,57.99,57.93,57.94,82800.0,45.838,45.8538,45.8063,45.8142,82800.0
2011-02-22 14:55:00,57.93,57.98,57.9,57.92,127600.0,45.8063,45.8459,45.7826,45.7984,127600.0
2011-02-22 15:00:00,57.92,57.94,57.88,57.92,162700.0,45.7984,45.8142,45.7668,45.7984,162700.0
2011-02-22 15:05:00,57.92,57.92,57.83,57.88,62200.0,45.7984,45.7984,45.7273,45.7668,62200.0
2011-02-22 15:10:00,57.87,57.91,57.86,57.91,65500.0,45.7589,45.7905,45.751,45.7905,65500.0
2011-02-22 15:15:00,57.9,57.91,57.82,57.82,59800.0,45.7826,45.7905,45.7194,45.7194,59800.0
2011-02-22 15:20:00,57.81,57.91,57.81,57.89,81600.0,45.7114,45.7905,45.7114,45.7747,81600.0
2011-02-22 15:25:00,57.88,57.91,57.85,57.89,69500.0,45.7668,45.7905,45.7431,45.7747,69500.0
2011-02-22 15:30:00,57.88,57.91,57.88,57.91,126800.0,45.7668,45.7905,45.7668,45.7905,126800.0
2011-02-22 15:35:00,57.91,57.98,57.9,57.92,226400.0,45.7905,45.8459,45.7826,45.7984,226400.0
2011-02-22 15:40:00,57.92,58.03,57.92,57.97,253700.0,45.7984,45.8854,45.7984,45.838,253700.0
2011-02-22 15:45:00,57.97,58.01,57.94,57.95,161800.0,45.838,45.8696,45.8142,45.8221,161800.0
2011-02-22 15:50:00,57.95,58.06,57.94,58.04,292600.0,45.8221,45.9091,45.8142,45.8933,292600.0
2011-02-22 15:55:00,58.05,58.09,57.98,58.08,414000.0,45.9012,45.9328,45.8459,45.9249,414000.0
2011-02-23 09:30:00,58.22,58.47,58.13,58.35,226000.0,46.0356,46.2333,45.9645,46.1384,226000.0
2011-02-23 09:35:00,58.36,58.44,58.32,58.41,78500.0,46.1463,46.2096,46.1147,46.1859,78500.0
2011-02-23 09:40:00,58.41,58.46,58.39,58.39,68000.0,46.1859,46.2254,46.1701,46.1701,68000.0
2011-02-23 09:45:00,58.39,58.4,58.2,58.24,36700.0,46.1701,46.178,46.0198,46.0515,36700.0
2011-02-23 09:50:00,58.24,58.24,58.07,58.13,127500.0,46.0515,46.0515,45.917,45.9645,127500.0
2011-02-23 09:55:00,58.14,58.17,58.09,58.1,29100.0,45.9724,45.9961,45.9328,45.9408,29100.0
2011-02-23 10:00:00,58.11,58.19,58.11,58.11,119400.0,45.9487,46.0119,45.9487,45.9487,119400.0
2011-02-23 10:05:00,58.11,58.15,58.0,58.01,173300.0,45.9487,45.9803,45.8617,45.8696,173300.0
2011-02-23 10:10:00,58.0,58.05,57.98,58.02,94500.0,45.8617,45.9012,45.8459,45.8775,94500.0
2011-02-23 10:15:00,58.02,58.13,58.02,58.07,86100.0,45.8775,45.9645,45.8775,45.917,86100.0
2011-02-23 10:20:00,58.06,58.17,58.04,58.17,160600.0,45.9091,45.9961,45.8933,45.9961,160600.0
2011-02-23 10:25:00,58.17,58.2,58.16,58.2,32400.0,45.9961,46.0198,45.9882,46.0198,32400.0
2011-02-23 10:30:00,58.19,58.25,58.1,58.1,46000.0,46.0119,46.0594,45.9408,45.9408,46000.0
2011-02-23 10:35:00,58.11,58.14,58.04,58.06,64800.0,45.9487,45.9724,45.8933,45.9091,64800.0
2011-02-23 10:40:00,58.05,58.05,57.96,57.98,24200.0,45.9012,45.9012,45.8301,45.8459,24200.0
2011-02-23 10:45:00,57.99,58.1,57.99,58.08,35300.0,45.8538,45.9408,45.8538,45.9249,35300.0
2011-02-23 10:50:00,58.08,58.21,58.07,58.14,64000.0,45.9249,46.0277,45.917,45.9724,64000.0
2011-02-23 10:55:00,58.14,58.21,58.14,58.21,4600.0,45.9724,46.0277,45.9724,46.0277,4600.0
2011-02-23 11:00:00,58.22,58.25,58.18,58.22,22400.0,46.0356,46.0594,46.004,46.0356,22400.0
2011-02-23 11:05:00,58.22,58.31,58.22,58.3,15400.0,46.0356,46.1068,46.0356,46.0989,15400.0
2011-02-23 11:10:00,58.3,58.3,58.21,58.21,16100.0,46.0989,46.0989,46.0277,46.0277,16100.0
2011-02-23 11:15:00,58.21,58.24,58.16,58.16,22600.0,46.0277,46.0515,45.9882,45.9882,22600.0
2011-02-23 11:20:00,58.15,58.16,58.08,58.15,90600.0,45.9803,45.9882,45.9249,45.9803,90600.0
2011-02-23 11:25:00,58.15,58.17,58.1,58.11,16200.0,45.9803,45.9961,45.9408,45.9487,16200.0
2011-02-23 11:30:00,58.11,58.11,58.03,58.03,25900.0,45.9487,45.9487,45.8854,45.8854,25900.0
2011-02-23 11:35:00,58.02,58.03,57.95,57.99,37300.0,45.8775,45.8854,45.8221,45.8538,37300.0
2011-02-23 11:40:00,57.98,58.0,57.96,57.97,9900.0,45.8459,45.8617,45.8301,45.838,9900.0
2011-02-23 11:45:00,57.97,57.98,57.92,57.93,22400.0,45.838,45.8459,45.7984,45.8063,22400.0
2011-02-23 11:50:00,57.94,57.99,57.9,57.9,59700.0,45.8142,45.8538,45.7826,45.7826,59700.0
2011-02-23 11:55:00,57.91,57.91,57.84,57.84,42700.0,45.7905,45.7905,45.7352,45.7352,42700.0
2011-02-23 12:00:00,57.84,57.84,57.71,57.72,28000.0,45.7352,45.7352,45.6324,45.6403,28000.0
2011-02-23 12:05:00,57.72,57.72,57.55,57.57,37200.0,45.6403,45.6403,45.5059,45.5217,37200.0
2011-02-23 12:10:00,57.56,57.65,57.56,57.61,76800.0,45.5138,45.5849,45.5138,45.5533,76800.0
2011-02-23 12:15:00,57.61,57.63,57.55,57.57,13400.0,45.5533,45.5691,45.5059,45.5217,13400.0
2011-02-23 12:20:00,57.55,57.66,57.55,57.65,9800.0,45.5059,45.5928,45.5059,45.5849,9800.0
2011-02-23 12:25:00,57.66,57.73,57.64,57.72,24800.0,45.5928,45.6482,45.577,45.6403,24800.0
2011-02-23 12:30:00,57.71,57.76,57.68,57.74,10500.0,45.6324,45.6719,45.6087,45.6561,10500.0
2011-02-23 12:35:00,57.75,57.78,57.75,57.75,15700.0,45.664,45.6877,45.664,45.664,15700.0
2011-02-23 12:40:00,57.75,57.75,57.66,57.66,15900.0,45.664,45.664,45.5928,45.5928,15900.0
2011-02-23 12:45:00,57.65,57.65,57.57,57.57,15200.0,45.5849,45.5849,45.5217,45.5217,15200.0
2011-02-23 12:50:00,57.56,57.58,57.52,57.52,20100.0,45.5138,45.5296,45.4821,45.4821,20100.0
2011-02-23 12:55:00,57.53,57.63,57.52,57.59,24000.0,45.49,45.5691,45.4821,45.5375,24000.0
2011-02-23 13:00:00,57.59,57.6,57.56,57.6,35100.0,45.5375,45.5454,45.5138,45.5454,35100.0
2011-02-23 13:05:00,57.61,57.63,57.55,57.56,13000.0,45.5533,45.5691,45.5059,45.5138,13000.0
2011-02-23 13:10:00,57.55,57.57,57.5,57.5,11800.0,45.5059,45.5217,45.4663,45.4663,11800.0
2011-02-23 13:15:00,57.5,57.5,57.34,57.36,45700.0,45.4663,45.4663,45.3398,45.3556,45700.0
2011-02-23 13:20:00,57.36,57.49,57.34,57.49,19700.0,45.3556,45.4584,45.3398,45.4584,19700.0
2011-02-23 13:25:00,57.5,57.55,57.48,57.51,20300.0,45.4663,45.5059,45.4505,45.4742,20300.0
2011-02-23 13:30:00,57.51,57.51,57.39,57.39,23800.0,45.4742,45.4742,45.3793,45.3793,23800.0
2011-02-23 13:35:00,57.4,57.57,57.39,57.55,24900.0,45.3873,45.5217,45.3793,45.5059,24900.0
2011-02-23 13:40:00,57.55,57.59,57.53,57.59,15100.0,45.5059,45.5375,45.49,45.5375,15100.0
2011-02-23 13:45:00,57.59,57.68,57.57,57.63,38800.0,45.5375,45.6087,45.5217,45.5691,38800.0
2011-02-23 13:50:00,57.63,57.72,57.62,57.72,30500.0,45.5691,45.6403,45.5612,45.6403,30500.0
2011-02-23 13:55:00,57.73,57.75,57.67,57.68,27700.0,45.6482,45.664,45.6007,45.6087,27700.0
2011-02-23 14:00:00,57.68,57.76,57.66,57.76,17200.0,45.6087,45.6719,45.5928,45.6719,17200.0
2011-02-23 14:05:00,57.77,57.78,57.75,57.75,9700.0,45.6798,45.6877,45.664,45.664,9700.0
2011-02-23 14:10:00,57.74,57.76,57.62,57.62,18200.0,45.6561,45.6719,45.5612,45.5612,18200.0
2011-02-23 14:15:00,57.63,57.73,57.62,57.73,14700.0,45.5691,45.6482,45.5612,45.6482,14700.0
2011-02-23 14:20:00,57.74,57.8,57.74,57.79,36500.0,45.6561,45.7035,45.6561,45.6956,36500.0
2011-02-23 14:25:00,57.79,57.84,57.78,57.78,28700.0,45.6956,45.7352,45.6877,45.6877,28700.0
2011-02-23 14:30:00,57.77,57.86,57.77,57.85,26600.0,45.6798,45.751,45.6798,45.7431,26600.0
2011-02-23 14:35:00,57.85,57.87,57.77,57.77,16900.0,45.7431,45.7589,45.6798,45.6798,16900.0
2011-02-23 14:40:00,57.77,57.8,57.73,57.73,6800.0,45.6798,45.7035,45.6482,45.6482,6800.0
2011-02-23 14:45:00,57.74,57.76,57.69,57.71,20300.0,45.6561,45.6719,45.6166,45.6324,20300.0
2011-02-23 14:50:00,57.7,57.74,57.68,57.74,21400.0,45.6245,45.6561,45.6087,45.6561,21400.0
2011-02-23 14:55:00,57.74,57.84,57.74,57.84,10000.0,45.6561,45.7352,45.6561,45.7352,10000.0
2011-02-23 15:00:00,57.85,57.9,57.85,57.88,14600.0,45.7431,45.7826,45.7431,45.7668,14600.0
2011-02-23 15:05:00,57.88,57.94,57.88,57.88,14200.0,45.7668,45.8142,45.7668,45.7668,14200.0
2011-02-23 15:10:00,57.89,57.92,57.86,57.91,12600.0,45.7747,45.7984,45.751,45.7905,12600.0
2011-02-23 15:15:00,57.9,57.92,57.85,57.92,13100.0,45.7826,45.7984,45.7431,45.7984,13100.0
2011-02-23 15:20:00,57.91,57.98,57.89,57.89,54100.0,45.7905,45.8459,45.7747,45.7747,54100.0
2011-02-23 15:25:00,57.88,57.94,57.85,57.86,19100.0,45.7668,45.8142,45.7431,45.751,19100.0
2011-02-23 15:30:00,57.87,57.87,57.79,57.86,16700.0,45.7589,45.7589,45.6956,45.751,16700.0
2011-02-23 15:35:00,57.86,57.87,57.74,57.86,40100.0,45.751,45.7589,45.6561,45.751,40100.0
2011-02-23 15:40:00,57.86,57.91,57.83,57.89,29100.0,45.751,45.7905,45.7273,45.7747,29100.0
2011-02-23 15:45:00,57.88,57.88,57.71,57.85,53300.0,45.7668,45.7668,45.6324,45.7431,53300.0
2011-02-23 15:50:00,57.84,57.9,57.79,57.86,46300.0,45.7352,45.7826,45.6956,45.751,46300.0
2011-02-23 15:55:00,57.86,57.93,57.77,57.85,246100.0,45.751,45.8063,45.6798,45.7431,246100.0
2011-02-24 09:30:00,57.54,57.54,57.41,57.53,54800.0,45.498,45.498,45.3952,45.49,54800.0
2011-02-24 09:35:00,57.52,57.58,57.52,57.58,28000.0,45.4821,45.5296,45.4821,45.5296,28000.0
2011-02-24 09:40:00,57.58,57.78,57.57,57.77,45100.0,45.5296,45.6877,45.5217,45.6798,45100.0
2011-02-24 09:45:00,57.77,57.8,57.73,57.74,72000.0,45.6798,45.7035,45.6482,45.6561,72000.0
2011-02-24 09:50:00,57.74,57.74,57.66,57.67,28900.0,45.6561,45.6561,45.5928,45.6007,28900.0
2011-02-24 09:55:00,57.67,57.68,57.65,57.68,33200.0,45.6007,45.6087,45.5849,45.6087,33200.0
2011-02-24 10:00:00,57.67,57.69,57.55,57.56,68000.0,45.6007,45.6166,45.5059,45.5138,68000.0
2011-02-24 10:05:00,57.57,57.7,57.54,57.7,37600.0,45.5217,45.6245,45.498,45.6245,37600.0
2011-02-24 10:10:00,57.69,57.69,57.6,57.62,17900.0,45.6166,45.6166,45.5454,45.5612,17900.0
2011-02-24 10:15:00,57.64,57.73,57.58,57.72,36000.0,45.577,45.6482,45.5296,45.6403,36000.0
2011-02-24 10:20:00,57.73,57.76,57.66,57.67,27600.0,45.6482,45.6719,45.5928,45.6007,27600.0
2011-02-24 10:25:00,57.66,57.66,57.58,57.62,12400.0,45.5928,45.5928,45.5296,45.5612,12400.0
2011-02-24 10:30:00,57.63,57.63,57.57,57.62,45600.0,45.5691,45.5691,45.5217,45.5612,45600.0
2011-02-24 10:35:00,57.62,57.65,57.59,57.59,61900.0,45.5612,45.5849,45.5375,45.5375,61900.0
2011-02-24 10:40:00,57.59,57.63,57.57,57.6,64600.0,45.5375,45.5691,45.5217,45.5454,64600.0
2011-02-24 10:45:00,57.6,57.64,57.57,57.63,83400.0,45.5454,45.577,45.5217,45.5691,83400.0
2011-02-24 10:50:00,57.63,57.65,57.6,57.62,67400.0,45.5691,45.5849,45.5454,45.5612,67400.0
2011-02-24 10:55:00,57.61,57.63,57.55,57.58,25200.0,45.5533,45.5691,45.5059,45.5296,25200.0
2011-02-24 11:00:00,57.58,57.63,57.56,57.56,22900.0,45.5296,45.5691,45.5138,45.5138,22900.0
2011-02-24 11:05:00,57.54,57.58,57.52,57.53,16600.0,45.498,45.5296,45.4821,45.49,16600.0
2011-02-24 11:10:00,57.52,57.54,57.42,57.43,50100.0,45.4821,45.498,45.4031,45.411,50100.0
2011-02-24 11:15:00,57.41,57.45,57.37,57.45,106300.0,45.3952,45.4268,45.3635,45.4268,106300.0
2011-02-24 11:20:00,57.46,57.48,57.43,57.48,21700.0,45.4347,45.4505,45.411,45.4505,21700.0
2011-02-24 11:25:00,57.47,57.59,57.47,57.55,38000.0,45.4426,45.5375,45.4426,45.5059,38000.0
2011-02-24 11:30:00,57.57,57.59,57.53,57.53,26300.0,45.5217,45.5375,45.49,45.49,26300.0
2011-02-24 11:35:00,57.53,57.54,57.49,57.54,16500.0,45.49,45.498,45.4584,45.498,16500.0
2011-02-24 11:40:00,57.53,57.56,57.49,57.49,22500.0,45.49,45.5138,45.4584,45.4584,22500.0
2011-02-24 11:45:00,57.49,57.49,57.35,57.42,24200.0,45.4584,45.4584,45.3477,45.4031,24200.0
2011-02-24 11:50:00,57.41,57.46,57.4,57.45,15600.0,45.3952,45.4347,45.3873,45.4268,15600.0
2011-02-24 11:55:00,57.46,57.49,57.44,57.45,10100.0,45.4347,45.4584,45.4189,45.4268,10100.0
2011-02-24 12:00:00,57.45,57.5,57.39,57.43,23600.0,45.4268,45.4663,45.3793,45.411,23600.0
2011-02-24 12:05:00,57.43,57.43,57.33,57.35,23000.0,45.411,45.411,45.3319,45.3477,23000.0
2011-02-24 12:10:00,57.34,57.44,57.34,57.42,15600.0,45.3398,45.4189,45.3398,45.4031,15600.0
2011-02-24 12:15:00,57.41,57.42,57.38,57.4,35100.0,45.3952,45.4031,45.3714,45.3873,35100.0
2011-02-24 12:20:00,57.4,57.4,57.38,57.4,31400.0,45.3873,45.3873,45.3714,45.3873,31400.0
2011-02-24 12:25:00,57.4,57.41,57.33,57.33,38400.0,45.3873,45.3952,45.3319,45.3319,38400.0
2011-02-24 12:30:00,57.34,57.36,57.31,57.33,21300.0,45.3398,45.3556,45.3161,45.3319,21300.0
2011-02-24 12:35:00,57.34,57.42,57.3,57.41,35200.0,45.3398,45.4031,45.3082,45.3952,35200.0
2011-02-24 12:40:00,57.41,57.41,57.33,57.33,9700.0,45.3952,45.3952,45.3319,45.3319,9700.0
2011-02-24 12:45:00,57.34,57.36,57.3,57.36,37400.0,45.3398,45.3556,45.3082,45.3556,37400.0
2011-02-24 12:50:00,57.36,57.39,57.34,57.39,7100.0,45.3556,45.3793,45.3398,45.3793,7100.0
2011-02-24 12:55:00,57.38,57.42,57.37,57.38,23000.0,45.3714,45.4031,45.3635,45.3714,23000.0
2011-02-24 13:00:00,57.39,57.42,57.34,57.42,38400.0,45.3793,45.4031,45.3398,45.4031,38400.0
2011-02-24 13:05:00,57.41,57.42,57.34,57.34,11100.0,45.3952,45.4031,45.3398,45.3398,11100.0
2011-02-24 13:10:00,57.34,57.37,57.33,57.34,14900.0,45.3398,45.3635,45.3319,45.3398,14900.0
2011-02-24 13:15:00,57.34,57.42,57.32,57.36,29100.0,45.3398,45.4031,45.324,45.3556,29100.0
2011-02-24 13:20:00,57.36,57.36,57.3,57.3,33200.0,45.3556,45.3556,45.3082,45.3082,33200.0
2011-02-24 13:25:00,57.29,57.32,57.26,57.31,13100.0,45.3003,45.324,45.2766,45.3161,13100.0
2011-02-24 13:30:00,57.32,57.36,57.32,57.34,8100.0,45.324,45.3556,45.324,45.3398,8100.0
2011-02-24 13:35:00,57.34,57.36,57.32,57.34,9000.0,45.3398,45.3556,45.324,45.3398,9000.0
2011-02-24 13:40:00,57.34,57.34,57.23,57.25,20600.0,45.3398,45.3398,45.2528,45.2686,20600.0
2011-02-24 13:45:00,57.25,57.25,57.19,57.2,20400.0,45.2686,45.2686,45.2212,45.2291,20400.0
2011-02-24 13:50:00,57.2,57.26,57.2,57.24,50900.0,45.2291,45.2766,45.2291,45.2607,50900.0
2011-02-24 13:55:00,57.24,57.29,57.17,57.26,47300.0,45.2607,45.3003,45.2054,45.2766,47300.0
2011-02-24 14:00:00,57.26,57.31,57.23,57.28,46100.0,45.2766,45.3161,45.2528,45.2924,46100.0
2011-02-24 14:05:00,57.28,57.33,57.22,57.33,21000.0,45.2924,45.3319,45.2449,45.3319,21000.0
2011-02-24 14:10:00,57.33,57.4,57.29,57.38,28100.0,45.3319,45.3873,45.3003,45.3714,28100.0
2011-02-24 14:15:00,57.38,57.48,57.37,57.47,35400.0,45.3714,45.4505,45.3635,45.4426,35400.0
2011-02-24 14:20:00,57.47,57.47,57.39,57.46,35200.0,45.4426,45.4426,45.3793,45.4347,35200.0
2011-02-24 14:25:00,57.46,57.5,57.45,57.45,37300.0,45.4347,45.4663,45.4268,45.4268,37300.0
2011-02-24 14:30:00,57.45,57.52,57.41,57.52,40500.0,45.4268,45.4821,45.3952,45.4821,40500.0
2011-02-24 14:35:00,57.52,57.55,57.44,57.51,93200.0,45.4821,45.5059,45.4189,45.4742,93200.0
2011-02-24 14:40:00,57.51,57.52,57.44,57.45,34900.0,45.4742,45.4821,45.4189,45.4268,34900.0
2011-02-24 14:45:00,57.45,57.5,57.44,57.5,77000.0,45.4268,45.4663,45.4189,45.4663,77000.0
2011-02-24 14:50:00,57.5,57.52,57.44,57.45,35500.0,45.4663,45.4821,45.4189,45.4268,35500.0
2011-02-24 14:55:00,57.46,57.51,57.45,57.51,100700.0,45.4347,45.4742,45.4268,45.4742,100700.0
2011-02-24 15:00:00,57.5,57.56,57.48,57.55,166600.0,45.4663,45.5138,45.4505,45.5059,166600.0
2011-02-24 15:05:00,57.54,57.68,57.53,57.66,92000.0,45.498,45.6087,45.49,45.5928,92000.0
2011-02-24 15:10:00,57.66,57.72,57.59,57.72,118300.0,45.5928,45.6403,45.5375,45.6403,118300.0
2011-02-24 15:15:00,57.72,57.76,57.69,57.7,136400.0,45.6403,45.6719,45.6166,45.6245,136400.0
2011-02-24 15:20:00,57.7,57.78,57.7,57.74,163100.0,45.6245,45.6877,45.6245,45.6561,163100.0
2011-02-24 15:25:00,57.74,57.75,57.71,57.71,137300.0,45.6561,45.664,45.6324,45.6324,137300.0
2011-02-24 15:30:00,57.71,57.83,57.71,57.81,136600.0,45.6324,45.7273,45.6324,45.7114,136600.0
2011-02-24 15:35:00,57.8,57.8,57.74,57.75,51100.0,45.7035,45.7035,45.6561,45.664,51100.0
2011-02-24 15:40:00,57.76,57.76,57.72,57.76,68600.0,45.6719,45.6719,45.6403,45.6719,68600.0
2011-02-24 15:45:00,57.74,57.78,57.69,57.74,58100.0,45.6561,45.6877,45.6166,45.6561,58100.0
2011-02-24 15:50:00,57.75,57.8,57.72,57.8,72500.0,45.664,45.7035,45.6403,45.7035,72500.0
2011-02-24 15:55:00,57.8,57.86,57.77,57.79,234600.0,45.7035,45.751,45.6798,45.6956,234600.0
2011-02-25 09:30:00,58.45,58.55,58.28,58.33,148100.0,46.2175,46.2966,46.0831,46.1226,148100.0
2011-02-25 09:35:00,58.35,58.47,58.32,58.44,56900.0,46.1384,46.2333,46.1147,46.2096,56900.0
2011-02-25 09:40:00,58.44,58.47,58.41,58.45,34900.0,46.2096,46.2333,46.1859,46.2175,34900.0
2011-02-25 09:45:00,58.45,58.45,58.33,58.34,47200.0,46.2175,46.2175,46.1226,46.1305,47200.0
2011-02-25 09:50:00,58.34,58.35,58.26,58.34,57500.0,46.1305,46.1384,46.0673,46.1305,57500.0
2011-02-25 09:55:00,58.34,58.45,58.33,58.38,76700.0,46.1305,46.2175,46.1226,46.1622,76700.0
2011-02-25 10:00:00,58.39,58.53,58.38,58.5,112000.0,46.1701,46.2808,46.1622,46.257,112000.0
2011-02-25 10:05:00,58.51,58.52,58.45,58.48,71800.0,46.265,46.2729,46.2175,46.2412,71800.0
2011-02-25 10:10:00,58.48,58.51,58.45,58.46,234300.0,46.2412,46.265,46.2175,46.2254,234300.0
2011-02-25 10:15:00,58.46,58.46,58.43,58.44,30500.0,46.2254,46.2254,46.2017,46.2096,30500.0
2011-02-25 10:20:00,58.44,58.47,58.44,58.47,24600.0,46.2096,46.2333,46.2096,46.2333,24600.0
2011-02-25 10:25:00,58.47,58.47,58.43,58.43,9100.0,46.2333,46.2333,46.2017,46.2017,9100.0
2011-02-25 10:30:00,58.43,58.44,58.41,58.44,53300.0,46.2017,46.2096,46.1859,46.2096,53300.0
2011-02-25 10:35:00,58.43,58.54,58.43,58.51,63500.0,46.2017,46.2887,46.2017,46.265,63500.0
2011-02-25 10:40:00,58.51,58.52,58.48,58.48,32400.0,46.265,46.2729,46.2412,46.2412,32400.0
2011-02-25 10:45:00,58.47,58.52,58.46,58.51,22500.0,46.2333,46.2729,46.2254,46.265,22500.0
2011-02-25 10:50:00,58.52,58.53,58.5,58.53,12600.0,46.2729,46.2808,46.257,46.2808,12600.0
2011-02-25 10:55:00,58.52,58.52,58.47,58.48,14100.0,46.2729,46.2729,46.2333,46.2412,14100.0
2011-02-25 11:00:00,58.48,58.49,58.45,58.45,32200.0,46.2412,46.2491,46.2175,46.2175,32200.0
2011-02-25 11:05:00,58.45,58.46,58.44,58.44,19400.0,46.2175,46.2254,46.2096,46.2096,19400.0
2011-02-25 11:10:00,58.44,58.47,58.43,58.47,43800.0,46.2096,46.2333,46.2017,46.2333,43800.0
2011-02-25 11:15:00,58.46,58.48,58.46,58.46,19600.0,46.2254,46.2412,46.2254,46.2254,19600.0
2011-02-25 11:20:00,58.46,58.47,58.41,58.42,30100.0,46.2254,46.2333,46.1859,46.1938,30100.0
2011-02-25 11:25:00,58.41,58.42,58.31,58.32,42000.0,46.1859,46.1938,46.1068,46.1147,42000.0
2011-02-25 11:30:00,58.32,58.34,58.31,58.34,16600.0,46.1147,46.1305,46.1068,46.1305,16600.0
2011-02-25 11:35:00,58.33,58.34,58.32,58.33,33000.0,46.1226,46.1305,46.1147,46.1226,33000.0
2011-02-25 11:40:00,58.33,58.33,58.21,58.23,53800.0,46.1226,46.1226,46.0277,46.0435,53800.0
2011-02-25 11:45:00,58.23,58.28,58.23,58.25,23300.0,46.0435,46.0831,46.0435,46.0594,23300.0
2011-02-25 11:50:00,58.25,58.28,58.24,58.28,24100.0,46.0594,46.0831,46.0515,46.0831,24100.0
2011-02-25 11:55:00,58.28,58.29,58.27,58.29,7900.0,46.0831,46.091,46.0752,46.091,7900.0
2011-02-25 12:00:00,58.28,58.32,58.27,58.31,30400.0,46.0831,46.1147,46.0752,46.1068,30400.0
2011-02-25 12:05:00,58.32,58.33,58.32,58.33,25400.0,46.1147,46.1226,46.1147,46.1226,25400.0
2011-02-25 12:10:00,58.33,58.36,58.32,58.36,12400.0,46.1226,46.1463,46.1147,46.1463,12400.0
2011-02-25 12:15:00,58.36,58.39,58.36,58.38,42000.0,46.1463,46.1701,46.1463,46.1622,42000.0
2011-02-25 12:20:00,58.37,58.43,58.37,58.43,27900.0,46.1542,46.2017,46.1542,46.2017,27900.0
2011-02-25 12:25:00,58.42,58.46,58.42,58.42,19700.0,46.1938,46.2254,46.1938,46.1938,19700.0
2011-02-25 12:30:00,58.43,58.43,58.39,58.43,11200.0,46.2017,46.2017,46.1701,46.2017,11200.0
2011-02-25 12:35:00,58.42,58.43,58.4,58.41,4600.0,46.1938,46.2017,46.178,46.1859,4600.0
2011-02-25 12:40:00,58.41,58.44,58.4,58.41,13900.0,46.1859,46.2096,46.178,46.1859,13900.0
2011-02-25 12:45:00,58.41,58.43,58.39,58.41,21000.0,46.1859,46.2017,46.1701,46.1859,21000.0
2011-02-25 12:50:00,58.41,58.41,58.38,58.38,9400.0,46.1859,46.1859,46.1622,46.1622,9400.0
2011-02-25 12:55:00,58.38,58.39,58.37,58.39,9700.0,46.1622,46.1701,46.1542,46.1701,9700.0
2011-02-25 13:00:00,58.39,58.39,58.37,58.37,9700.0,46.1701,46.1701,46.1542,46.1542,9700.0
2011-02-25 13:05:00,58.37,58.4,58.37,58.4,13600.0,46.1542,46.178,46.1542,46.178,13600.0
2011-02-25 13:10:00,58.4,58.46,58.38,58.44,39800.0,46.178,46.2254,46.1622,46.2096,39800.0
2011-02-25 13:15:00,58.44,58.49,58.44,58.49,20300.0,46.2096,46.2491,46.2096,46.2491,20300.0
2011-02-25 13:20:00,58.49,58.52,58.48,58.51,14700.0,46.2491,46.2729,46.2412,46.265,14700.0
2011-02-25 13:25:00,58.51,58.52,58.49,58.49,9800.0,46.265,46.2729,46.2491,46.2491,9800.0
2011-02-25 13:30:00,58.49,58.49,58.45,58.45,9100.0,46.2491,46.2491,46.2175,46.2175,9100.0
2011-02-25 13:35:00,58.45,58.45,58.42,58.43,10000.0,46.2175,46.2175,46.1938,46.2017,10000.0
2011-02-25 13:40:00,58.42,58.45,58.42,58.45,27600.0,46.1938,46.2175,46.1938,46.2175,27600.0
2011-02-25 13:45:00,58.45,58.45,58.42,58.42,4100.0,46.2175,46.2175,46.1938,46.1938,4100.0
2011-02-25 13:50:00,58.41,58.42,58.41,58.42,6800.0,46.1859,46.1938,46.1859,46.1938,6800.0
2011-02-25 13:55:00,58.42,58.45,58.4,58.44,35700.0,46.1938,46.2175,46.178,46.2096,35700.0
2011-02-25 14:00:00,58.43,58.45,58.42,58.44,24800.0,46.2017,46.2175,46.1938,46.2096,24800.0
2011-02-25 14:05:00,58.44,58.5,58.44,58.5,25900.0,46.2096,46.257,46.2096,46.257,25900.0
2011-02-25 14:10:00,58.5,58.52,58.48,58.52,11900.0,46.257,46.2729,46.2412,46.2729,11900.0
2011-02-25 14:15:00,58.52,58.54,58.5,58.5,20700.0,46.2729,46.2887,46.257,46.257,20700.0
2011-02-25 14:20:00,58.49,58.51,58.49,58.51,48900.0,46.2491,46.265,46.2491,46.265,48900.0
2011-02-25 14:25:00,58.51,58.51,58.46,58.46,15600.0,46.265,46.265,46.2254,46.2254,15600.0
2011-02-25 14:30:00,58.46,58.51,58.46,58.51,15300.0,46.2254,46.265,46.2254,46.265,15300.0
2011-02-25 14:35:00,58.5,58.51,58.47,58.47,15800.0,46.257,46.265,46.2333,46.2333,15800.0
2011-02-25 14:40:00,58.47,58.49,58.47,58.49,16700.0,46.2333,46.2491,46.2333,46.2491,16700.0
2011-02-25 14:45:00,58.49,58.53,58.49,58.5,18700.0,46.2491,46.2808,46.2491,46.257,18700.0
2011-02-25 14:50:00,58.5,58.5,58.46,58.47,18500.0,46.257,46.257,46.2254,46.2333,18500.0
2011-02-25 14:55:00,58.48,58.51,58.47,58.5,15700.0,46.2412,46.265,46.2333,46.257,15700.0
2011-02-25 15:00:00,58.5,58.5,58.44,58.45,27800.0,46.257,46.257,46.2096,46.2175,27800.0
2011-02-25 15:05:00,58.45,58.45,58.44,58.44,21700.0,46.2175,46.2175,46.2096,46.2096,21700.0
2011-02-25 15:10:00,58.44,58.48,58.44,58.48,25400.0,46.2096,46.2412,46.2096,46.2412,25400.0
2011-02-25 15:15:00,58.48,58.49,58.48,58.49,14400.0,46.2412,46.2491,46.2412,46.2491,14400.0
2011-02-25 15:20:00,58.48,58.49,58.45,58.47,27900.0,46.2412,46.2491,46.2175,46.2333,27900.0
2011-02-25 15:25:00,58.47,58.5,58.46,58.47,23500.0,46.2333,46.257,46.2254,46.2333,23500.0
2011-02-25 15:30:00,58.47,58.49,58.46,58.47,54600.0,46.2333,46.2491,46.2254,46.2333,54600.0
2011-02-25 15:35:00,58.47,58.48,58.47,58.47,23700.0,46.2333,46.2412,46.2333,46.2333,23700.0
2011-02-25 15:40:00,58.46,58.46,58.41,58.41,72000.0,46.2254,46.2254,46.1859,46.1859,72000.0
2011-02-25 15:45:00,58.42,58.49,58.42,58.49,71600.0,46.1938,46.2491,46.1938,46.2491,71600.0
2011-02-25 15:50:00,58.5,58.53,58.48,58.53,57100.0,46.257,46.2808,46.2412,46.2808,57100.0
2011-02-25 15:55:00,58.52,58.54,58.45,58.5,307700.0,46.2729,46.2887,46.2175,46.257,307700.0
2011-02-28 09:30:00,57.96,57.96,57.75,57.9,86600.0,45.8301,45.8301,45.664,45.7826,86600.0
2011-02-28 09:35:00,57.89,57.94,57.85,57.92,109200.0,45.7747,45.8142,45.7431,45.7984,109200.0
2011-02-28 09:40:00,57.92,57.99,57.88,57.95,64000.0,45.7984,45.8538,45.7668,45.8221,64000.0
2011-02-28 09:45:00,57.95,57.95,57.9,57.9,16700.0,45.8221,45.8221,45.7826,45.7826,16700.0
2011-02-28 09:50:00,57.93,57.94,57.9,57.94,30900.0,45.8063,45.8142,45.7826,45.8142,30900.0
2011-02-28 09:55:00,57.94,57.96,57.94,57.95,38800.0,45.8142,45.8301,45.8142,45.8221,38800.0
2011-02-28 10:00:00,57.95,58.07,57.94,58.05,153800.0,45.8221,45.917,45.8142,45.9012,153800.0
2011-02-28 10:05:00,58.05,58.1,58.05,58.07,80600.0,45.9012,45.9408,45.9012,45.917,80600.0
2011-02-28 10:10:00,58.07,58.12,58.06,58.12,38300.0,45.917,45.9566,45.9091,45.9566,38300.0
2011-02-28 10:15:00,58.11,58.15,58.11,58.14,47400.0,45.9487,45.9803,45.9487,45.9724,47400.0
2011-02-28 10:20:00,58.14,58.19,58.12,58.18,33200.0,45.9724,46.0119,45.9566,46.004,33200.0
2011-02-28 10:25:00,58.19,58.19,58.18,58.18,151300.0,46.0119,46.0119,46.004,46.004,151300.0
2011-02-28 10:30:00,58.18,58.2,58.16,58.17,22900.0,46.004,46.0198,45.9882,45.9961,22900.0
2011-02-28 10:35:00,58.16,58.16,58.09,58.09,25400.0,45.9882,45.9882,45.9328,45.9328,25400.0
2011-02-28 10:40:00,58.08,58.09,58.05,58.07,8200.0,45.9249,45.9328,45.9012,45.917,8200.0
2011-02-28 10:45:00,58.07,58.09,58.05,58.09,4400.0,45.917,45.9328,45.9012,45.9328,4400.0
2011-02-28 10:50:00,58.09,58.11,58.08,58.09,21200.0,45.9328,45.9487,45.9249,45.9328,21200.0
2011-02-28 10:55:00,58.1,58.1,58.07,58.09,28900.0,45.9408,45.9408,45.917,45.9328,28900.0
2011-02-28 11:00:00,58.1,58.1,58.06,58.07,11800.0,45.9408,45.9408,45.9091,45.917,11800.0
2011-02-28 11:05:00,58.07,58.1,58.07,58.08,17000.0,45.917,45.9408,45.917,45.9249,17000.0
2011-02-28 11:10:00,58.08,58.09,58.07,58.08,2800.0,45.9249,45.9328,45.917,45.9249,2800.0
2011-02-28 11:15:00,58.09,58.1,58.04,58.04,36300.0,45.9328,45.9408,45.8933,45.8933,36300.0
2011-02-28 11:20:00,58.04,58.05,58.0,58.03,22800.0,45.8933,45.9012,45.8617,45.8854,22800.0
2011-02-28 11:25:00,58.04,58.05,57.97,57.99,33200.0,45.8933,45.9012,45.838,45.8538,33200.0
2011-02-28 11:30:00,57.99,58.0,57.96,57.99,36200.0,45.8538,45.8617,45.8301,45.8538,36200.0
2011-02-28 11:35:00,57.99,57.99,57.92,57.96,19000.0,45.8538,45.8538,45.7984,45.8301,19000.0
2011-02-28 11:40:00,57.97,58.01,57.97,57.99,21400.0,45.838,45.8696,45.838,45.8538,21400.0
2011-02-28 11:45:00,57.99,57.99,57.96,57.98,9400.0,45.8538,45.8538,45.8301,45.8459,9400.0
2011-02-28 11:50:00,57.99,58.0,57.97,57.97,8800.0,45.8538,45.8617,45.838,45.838,8800.0
2011-02-28 11:55:00,57.98,57.99,57.98,57.98,8300.0,45.8459,45.8538,45.8459,45.8459,8300.0
2011-02-28 12:00:00,57.98,57.99,57.95,57.99,17400.0,45.8459,45.8538,45.8221,45.8538,17400.0
2011-02-28 12:05:00,57.99,58.0,57.97,58.0,10000.0,45.8538,45.8617,45.838,45.8617,10000.0
2011-02-28 12:10:00,58.0,58.0,57.97,57.98,5400.0,45.8617,45.8617,45.838,45.8459,5400.0
2011-02-28 12:15:00,57.98,58.0,57.97,57.99,5200.0,45.8459,45.8617,45.838,45.8538,5200.0
2011-02-28 12:20:00,57.99,58.0,57.99,57.99,4800.0,45.8538,45.8617,45.8538,45.8538,4800.0
2011-02-28 12:25:00,57.99,58.04,57.98,58.01,29400.0,45.8538,45.8933,45.8459,45.8696,29400.0
2011-02-28 12:30:00,58.02,58.02,58.01,58.02,27200.0,45.8775,45.8775,45.8696,45.8775,27200.0
2011-02-28 12:35:00,58.02,58.02,58.0,58.01,1600.0,45.8775,45.8775,45.8617,45.8696,1600.0
2011-02-28 12:40:00,58.01,58.03,58.0,58.03,5900.0,45.8696,45.8854,45.8617,45.8854,5900.0
2011-02-28 12:45:00,58.02,58.03,57.97,57.99,42300.0,45.8775,45.8854,45.838,45.8538,42300.0
2011-02-28 12:50:00,57.99,58.01,57.99,58.0,19400.0,45.8538,45.8696,45.8538,45.8617,19400.0
2011-02-28 12:55:00,58.0,58.01,57.96,57.98,42500.0,45.8617,45.8696,45.8301,45.8459,42500.0
2011-02-28 13:00:00,57.98,57.98,57.93,57.96,8800.0,45.8459,45.8459,45.8063,45.8301,8800.0
2011-02-28 13:05:00,57.96,57.98,57.95,57.98,16500.0,45.8301,45.8459,45.8221,45.8459,16500.0
2011-02-28 13:10:00,57.98,58.01,57.98,58.0,27200.0,45.8459,45.8696,45.8459,45.8617,27200.0
2011-02-28 13:15:00,58.01,58.02,57.98,57.99,9500.0,45.8696,45.8775,45.8459,45.8538,9500.0
2011-02-28 13:20:00,57.99,57.99,57.95,57.97,14100.0,45.8538,45.8538,45.8221,45.838,14100.0
2011-02-28 13:25:00,57.97,57.97,57.9,57.92,10400.0,45.838,45.838,45.7826,45.7984,10400.0
2011-02-28 13:30:00,57.92,57.99,57.92,57.98,14100.0,45.7984,45.8538,45.7984,45.8459,14100.0
2011-02-28 13:35:00,57.98,57.98,57.94,57.94,11600.0,45.8459,45.8459,45.8142,45.8142,11600.0
2011-02-28 13:40:00,57.93,57.95,57.89,57.89,18000.0,45.8063,45.8221,45.7747,45.7747,18000.0
2011-02-28 13:45:00,57.89,57.92,57.88,57.92,75300.0,45.7747,45.7984,45.7668,45.7984,75300.0
2011-02-28 13:50:00,57.91,57.92,57.9,57.9,7600.0,45.7905,45.7984,45.7826,45.7826,7600.0
2011-02-28 13:55:00,57.9,57.93,57.89,57.9,9000.0,45.7826,45.8063,45.7747,45.7826,9000.0
2011-02-28 14:00:00,57.9,57.9,57.85,57.88,6500.0,45.7826,45.7826,45.7431,45.7668,6500.0
2011-02-28 14:05:00,57.88,57.9,57.88,57.88,5300.0,45.7668,45.7826,45.7668,45.7668,5300.0
2011-02-28 14:10:00,57.88,57.93,57.88,57.93,6200.0,45.7668,45.8063,45.7668,45.8063,6200.0
2011-02-28 14:15:00,57.92,57.97,57.92,57.97,9400.0,45.7984,45.838,45.7984,45.838,9400.0
2011-02-28 14:20:00,57.97,57.97,57.96,57.97,10600.0,45.838,45.838,45.8301,45.838,10600.0
2011-02-28 14:25:00,57.98,58.02,57.98,58.02,16300.0,45.8459,45.8775,45.8459,45.8775,16300.0
2011-02-28 14:30:00,58.02,58.07,58.02,58.04,23400.0,45.8775,45.917,45.8775,45.8933,23400.0
2011-02-28 14:35:00,58.03,58.05,58.03,58.03,5000.0,45.8854,45.9012,45.8854,45.8854,5000.0
2011-02-28 14:40:00,58.04,58.06,58.03,58.05,7100.0,45.8933,45.9091,45.8854,45.9012,7100.0
2011-02-28 14:45:00,58.05,58.07,58.03,58.03,9700.0,45.9012,45.917,45.8854,45.8854,9700.0
2011-02-28 14:50:00,58.02,58.03,58.0,58.02,6900.0,45.8775,45.8854,45.8617,45.8775,6900.0
2011-02-28 14:55:00,58.03,58.08,58.03,58.07,12800.0,45.8854,45.9249,45.8854,45.917,12800.0
2011-02-28 15:00:00,58.07,58.08,58.03,58.04,7400.0,45.917,45.9249,45.8854,45.8933,7400.0
2011-02-28 15:05:00,58.03,58.06,58.01,58.03,6800.0,45.8854,45.9091,45.8696,45.8854,6800.0
2011-02-28 15:10:00,58.03,58.05,58.03,58.04,2700.0,45.8854,45.9012,45.8854,45.8933,2700.0
2011-02-28 15:15:00,58.05,58.07,58.03,58.05,7700.0,45.9012,45.917,45.8854,45.9012,7700.0
2011-02-28 15:20:00,58.06,58.08,58.05,58.07,4500.0,45.9091,45.9249,45.9012,45.917,4500.0
2011-02-28 15:25:00,58.08,58.11,58.05,58.1,6500.0,45.9249,45.9487,45.9012,45.9408,6500.0
2011-02-28 15:30:00,58.1,58.14,58.1,58.14,7800.0,45.9408,45.9724,45.9408,45.9724,7800.0
2011-02-28 15:35:00,58.15,58.18,58.14,58.18,10000.0,45.9803,46.004,45.9724,46.004,10000.0
2011-02-28 15:40:00,58.18,58.18,58.12,58.14,22000.0,46.004,46.004,45.9566,45.9724,22000.0
2011-02-28 15:45:00,58.13,58.14,58.07,58.1,38200.0,45.9645,45.9724,45.917,45.9408,38200.0
2011-02-28 15:50:00,58.1,58.16,58.1,58.13,35300.0,45.9408,45.9882,45.9408,45.9645,35300.0
2011-02-28 15:55:00,58.13,58.18,58.03,58.05,151200.0,45.9645,46.004,45.8854,45.9012,151200.0
2011-03-01 09:30:00,58.51,58.74,58.51,58.52,186700.0,46.265,46.4468,46.265,46.2729,186700.0
2011-03-01 09:35:00,58.53,58.53,58.36,58.43,77600.0,46.2808,46.2808,46.1463,46.2017,77600.0
2011-03-01 09:40:00,58.43,58.43,58.29,58.29,68900.0,46.2017,46.2017,46.091,46.091,68900.0
2011-03-01 09:45:00,58.29,58.39,58.29,58.38,33100.0,46.091,46.1701,46.091,46.1622,33100.0
2011-03-01 09:50:00,58.39,58.41,58.32,58.33,66500.0,46.1701,46.1859,46.1147,46.1226,66500.0
2011-03-01 09:55:00,58.33,58.33,58.27,58.32,37200.0,46.1226,46.1226,46.0752,46.1147,37200.0
2011-03-01 10:00:00,58.28,58.36,58.25,58.29,39200.0,46.0831,46.1463,46.0594,46.091,39200.0
2011-03-01 10:05:00,58.29,58.29,58.12,58.14,32000.0,46.091,46.091,45.9566,45.9724,32000.0
2011-03-01 10:10:00,58.11,58.12,58.02,58.1,75300.0,45.9487,45.9566,45.8775,45.9408,75300.0
2011-03-01 10:15:00,58.11,58.11,57.96,57.98,163900.0,45.9487,45.9487,45.8301,45.8459,163900.0
2011-03-01 10:20:00,57.98,58.05,57.95,58.01,63400.0,45.8459,45.9012,45.8221,45.8696,63400.0
2011-03-01 10:25:00,58.01,58.02,57.86,57.86,77100.0,45.8696,45.8775,45.751,45.751,77100.0
2011-03-01 10:30:00,57.86,57.86,57.77,57.81,78500.0,45.751,45.751,45.6798,45.7114,78500.0
2011-03-01 10:35:00,57.82,57.87,57.75,57.81,17500.0,45.7194,45.7589,45.664,45.7114,17500.0
2011-03-01 10:40:00,57.81,57.88,57.81,57.86,83200.0,45.7114,45.7668,45.7114,45.751,83200.0
2011-03-01 10:45:00,57.86,57.91,57.86,57.88,38600.0,45.751,45.7905,45.751,45.7668,38600.0
2011-03-01 10:50:00,57.88,57.92,57.88,57.9,29600.0,45.7668,45.7984,45.7668,45.7826,29600.0
2011-03-01 10:55:00,57.91,58.02,57.91,58.01,38000.0,45.7905,45.8775,45.7905,45.8696,38000.0
2011-03-01 11:00:00,58.01,58.06,58.01,58.04,31200.0,45.8696,45.9091,45.8696,45.8933,31200.0
2011-03-01 11:05:00,58.04,58.06,58.0,58.06,13000.0,45.8933,45.9091,45.8617,45.9091,13000.0
2011-03-01 11:10:00,58.06,58.09,58.04,58.06,70000.0,45.9091,45.9328,45.8933,45.9091,70000.0
2011-03-01 11:15:00,58.06,58.06,58.02,58.04,31200.0,45.9091,45.9091,45.8775,45.8933,31200.0
2011-03-01 11:20:00,58.06,58.06,58.04,58.04,14900.0,45.9091,45.9091,45.8933,45.8933,14900.0
2011-03-01 11:25:00,58.04,58.04,57.95,57.95,21500.0,45.8933,45.8933,45.8221,45.8221,21500.0
2011-03-01 11:30:00,57.95,57.96,57.92,57.95,10400.0,45.8221,45.8301,45.7984,45.8221,10400.0
2011-03-01 11:35:00,57.96,57.99,57.91,57.93,26500.0,45.8301,45.8538,45.7905,45.8063,26500.0
2011-03-01 11:40:00,57.93,57.98,57.92,57.97,11900.0,45.8063,45.8459,45.7984,45.838,11900.0
2011-03-01 11:45:00,57.97,57.98,57.9,57.91,122400.0,45.838,45.8459,45.7826,45.7905,122400.0
2011-03-01 11:50:00,57.87,57.92,57.84,57.86,34500.0,45.7589,45.7984,45.7352,45.751,34500.0
2011-03-01 11:55:00,57.86,57.87,57.8,57.81,20000.0,45.751,45.7589,45.7035,45.7114,20000.0
2011-03-01 12:00:00,57.8,57.8,57.71,57.73,47300.0,45.7035,45.7035,45.6324,45.6482,47300.0
2011-03-01 12:05:00,57.72,57.75,57.72,57.74,65500.0,45.6403,45.664,45.6403,45.6561,65500.0
2011-03-01 12:10:00,57.75,57.75,57.71,57.71,19500.0,45.664,45.664,45.6324,45.6324,19500.0
2011-03-01 12:15:00,57.71,57.71,57.66,57.69,74400.0,45.6324,45.6324,45.5928,45.6166,74400.0
2011-03-01 12:20:00,57.69,57.69,57.67,57.68,14000.0,45.6166,45.6166,45.6007,45.6087,14000.0
2011-03-01 12:25:00,57.65,57.65,57.56,57.58,74100.0,45.5849,45.5849,45.5138,45.5296,74100.0
2011-03-01 12:30:00,57.58,57.64,57.57,57.64,4200.0,45.5296,45.577,45.5217,45.577,4200.0
2011-03-01 12:35:00,57.65,57.66,57.65,57.65,2700.0,45.5849,45.5928,45.5849,45.5849,2700.0
2011-03-01 12:40:00,57.65,57.72,57.65,57.72,8700.0,45.5849,45.6403,45.5849,45.6403,8700.0
2011-03-01 12:45:00,57.71,57.72,57.69,57.69,15900.0,45.6324,45.6403,45.6166,45.6166,15900.0
2011-03-01 12:50:00,57.69,57.7,57.62,57.63,15200.0,45.6166,45.6245,45.5612,45.5691,15200.0
2011-03-01 12:55:00,57.63,57.67,57.63,57.66,8000.0,45.5691,45.6007,45.5691,45.5928,8000.0
2011-03-01 13:00:00,57.62,57.62,57.55,57.56,8400.0,45.5612,45.5612,45.5059,45.5138,8400.0
2011-03-01 13:05:00,57.56,57.62,57.55,57.61,4000.0,45.5138,45.5612,45.5059,45.5533,4000.0
2011-03-01 13:10:00,57.62,57.68,57.62,57.63,8700.0,45.5612,45.6087,45.5612,45.5691,8700.0
2011-03-01 13:15:00,57.62,57.62,57.55,57.62,8300.0,45.5612,45.5612,45.5059,45.5612,8300.0
2011-03-01 13:20:00,57.61,57.63,57.54,57.6,10100.0,45.5533,45.5691,45.498,45.5454,10100.0
2011-03-01 13:25:00,57.6,57.6,57.49,57.5,76600.0,45.5454,45.5454,45.4584,45.4663,76600.0
2011-03-01 13:30:00,57.5,57.51,57.48,57.48,35700.0,45.4663,45.4742,45.4505,45.4505,35700.0
2011-03-01 13:35:00,57.48,57.51,57.45,57.45,34900.0,45.4505,45.4742,45.4268,45.4268,34900.0
2011-03-01 13:40:00,57.45,57.45,57.35,57.35,38900.0,45.4268,45.4268,45.3477,45.3477,38900.0
2011-03-01 13:45:00,57.36,57.38,57.32,57.33,54700.0,45.3556,45.3714,45.324,45.3319,54700.0
2011-03-01 13:50:00,57.32,57.39,57.3,57.39,38200.0,45.324,45.3793,45.3082,45.3793,38200.0
2011-03-01 13:55:00,57.39,57.52,57.39,57.48,23400.0,45.3793,45.4821,45.3793,45.4505,23400.0
2011-03-01 14:00:00,57.47,57.49,57.4,57.4,15400.0,45.4426,45.4584,45.3873,45.3873,15400.0
2011-03-01 14:05:00,57.4,57.48,57.35,57.45,48500.0,45.3873,45.4505,45.3477,45.4268,48500.0
2011-03-01 14:10:00,57.45,57.46,57.35,57.37,45800.0,45.4268,45.4347,45.3477,45.3635,45800.0
2011-03-01 14:15:00,57.38,57.44,57.36,57.44,82700.0,45.3714,45.4189,45.3556,45.4189,82700.0
2011-03-01 14:20:00,57.44,57.44,57.34,57.35,50200.0,45.4189,45.4189,45.3398,45.3477,50200.0
2011-03-01 14:25:00,57.33,57.36,57.22,57.22,27200.0,45.3319,45.3556,45.2449,45.2449,27200.0
2011-03-01 14:30:00,57.24,57.3,57.2,57.2,10300.0,45.2607,45.3082,45.2291,45.2291,10300.0
2011-03-01 14:35:00,57.21,57.27,57.19,57.23,18200.0,45.237,45.2845,45.2212,45.2528,18200.0
2011-03-01 14:40:00,57.22,57.27,57.21,57.27,9000.0,45.2449,45.2845,45.237,45.2845,9000.0
2011-03-01 14:45:00,57.26,57.29,57.24,57.29,8300.0,45.2766,45.3003,45.2607,45.3003,8300.0
2011-03-01 14:50:00,57.3,57.36,57.3,57.33,33200.0,45.3082,45.3556,45.3082,45.3319,33200.0
2011-03-01 14:55:00,57.35,57.36,57.25,57.26,17400.0,45.3477,45.3556,45.2686,45.2766,17400.0
2011-03-01 15:00:00,57.26,57.33,57.25,57.25,9400.0,45.2766,45.3319,45.2686,45.2686,9400.0
2011-03-01 15:05:00,57.24,57.25,57.18,57.19,6700.0,45.2607,45.2686,45.2133,45.2212,6700.0
2011-03-01 15:10:00,57.19,57.24,57.18,57.24,16900.0,45.2212,45.2607,45.2133,45.2607,16900.0
2011-03-01 15:15:00,57.24,57.3,57.18,57.3,105100.0,45.2607,45.3082,45.2133,45.3082,105100.0
2011-03-01 15:20:00,57.3,57.35,57.29,57.3,37000.0,45.3082,45.3477,45.3003,45.3082,37000.0
2011-03-01 15:25:00,57.31,57.33,57.29,57.3,38900.0,45.3161,45.3319,45.3003,45.3082,38900.0
2011-03-01 15:30:00,57.31,57.41,57.31,57.38,64500.0,45.3161,45.3952,45.3161,45.3714,64500.0
2011-03-01 15:35:00,57.39,57.42,57.33,57.34,67200.0,45.3793,45.4031,45.3319,45.3398,67200.0
2011-03-01 15:40:00,57.34,57.36,57.32,57.33,49500.0,45.3398,45.3556,45.324,45.3319,49500.0
2011-03-01 15:45:00,57.34,57.35,57.24,57.3,60800.0,45.3398,45.3477,45.2607,45.3082,60800.0
2011-03-01 15:50:00,57.31,57.31,57.25,57.28,160000.0,45.3161,45.3161,45.2686,45.2924,160000.0
2011-03-01 15:55:00,57.29,57.32,57.17,57.22,320100.0,45.3003,45.324,45.2054,45.2449,320100.0
2011-03-02 09:30:00,57.41,57.55,57.38,57.54,205400.0,45.3952,45.5059,45.3714,45.498,205400.0
2011-03-02 09:35:00,57.55,57.55,57.44,57.55,67300.0,45.5059,45.5059,45.4189,45.5059,67300.0
2011-03-02 09:40:00,57.54,57.66,57.53,57.57,82100.0,45.498,45.5928,45.49,45.5217,82100.0
2011-03-02 09:45:00,57.56,57.6,57.51,57.59,22800.0,45.5138,45.5454,45.4742,45.5375,22800.0
2011-03-02 09:50:00,57.58,57.7,57.56,57.7,206900.0,45.5296,45.6245,45.5138,45.6245,206900.0
2011-03-02 09:55:00,57.7,57.76,57.67,57.75,217400.0,45.6245,45.6719,45.6007,45.664,217400.0
2011-03-02 10:00:00,57.73,57.85,57.73,57.79,214600.0,45.6482,45.7431,45.6482,45.6956,214600.0
2011-03-02 10:05:00,57.79,57.85,57.75,57.75,191400.0,45.6956,45.7431,45.664,45.664,191400.0
2011-03-02 10:10:00,57.75,57.76,57.72,57.75,59600.0,45.664,45.6719,45.6403,45.664,59600.0
2011-03-02 10:15:00,57.75,57.87,57.74,57.87,170200.0,45.664,45.7589,45.6561,45.7589,170200.0
2011-03-02 10:20:00,57.87,57.88,57.77,57.77,26100.0,45.7589,45.7668,45.6798,45.6798,26100.0
2011-03-02 10:25:00,57.76,57.81,57.75,57.79,57900.0,45.6719,45.7114,45.664,45.6956,57900.0
2011-03-02 10:30:00,57.78,57.85,57.76,57.84,65200.0,45.6877,45.7431,45.6719,45.7352,65200.0
2011-03-02 10:35:00,57.85,57.95,57.84,57.95,144600.0,45.7431,45.8221,45.7352,45.8221,144600.0
2011-03-02 10:40:00,57.95,58.04,57.94,58.03,313300.0,45.8221,45.8933,45.8142,45.8854,313300.0
2011-03-02 10:45:00,58.02,58.07,57.92,57.98,262400.0,45.8775,45.917,45.7984,45.8459,262400.0
2011-03-02 10:50:00,57.98,58.01,57.95,57.98,94900.0,45.8459,45.8696,45.8221,45.8459,94900.0
2011-03-02 10:55:00,57.98,57.99,57.93,57.95,115000.0,45.8459,45.8538,45.8063,45.8221,115000.0
2011-03-02 11:00:00,57.95,58.02,57.92,58.0,54300.0,45.8221,45.8775,45.7984,45.8617,54300.0
2011-03-02 11:05:00,58.0,58.0,57.94,57.97,26700.0,45.8617,45.8617,45.8142,45.838,26700.0
2011-03-02 11:10:00,57.97,57.99,57.94,57.98,26600.0,45.838,45.8538,45.8142,45.8459,26600.0
2011-03-02 11:15:00,57.98,57.98,57.87,57.88,42600.0,45.8459,45.8459,45.7589,45.7668,42600.0
2011-03-02 11:20:00,57.89,57.92,57.87,57.89,35200.0,45.7747,45.7984,45.7589,45.7747,35200.0
2011-03-02 11:25:00,57.9,57.9,57.82,57.82,35100.0,45.7826,45.7826,45.7194,45.7194,35100.0
2011-03-02 11:30:00,57.81,57.83,57.77,57.8,18500.0,45.7114,45.7273,45.6798,45.7035,18500.0
2011-03-02 11:35:00,57.82,57.86,57.79,57.79,47400.0,45.7194,45.751,45.6956,45.6956,47400.0
2011-03-02 11:40:00,57.79,57.85,57.71,57.72,59100.0,45.6956,45.7431,45.6324,45.6403,59100.0
2011-03-02 11:45:00,57.73,57.75,57.69,57.7,66900.0,45.6482,45.664,45.6166,45.6245,66900.0
2011-03-02 11:50:00,57.72,57.77,57.71,57.74,15000.0,45.6403,45.6798,45.6324,45.6561,15000.0
2011-03-02 11:55:00,57.72,57.73,57.65,57.65,23300.0,45.6403,45.6482,45.5849,45.5849,23300.0
2011-03-02 12:00:00,57.65,57.66,57.56,57.66,58400.0,45.5849,45.5928,45.5138,45.5928,58400.0
2011-03-02 12:05:00,57.66,57.68,57.63,57.67,16800.0,45.5928,45.6087,45.5691,45.6007,16800.0
2011-03-02 12:10:00,57.66,57.7,57.64,57.66,13300.0,45.5928,45.6245,45.577,45.5928,13300.0
2011-03-02 12:15:00,57.66,57.67,57.63,57.67,4300.0,45.5928,45.6007,45.5691,45.6007,4300.0
2011-03-02 12:20:00,57.68,57.76,57.68,57.75,35600.0,45.6087,45.6719,45.6087,45.664,35600.0
2011-03-02 12:25:00,57.75,57.8,57.74,57.74,9700.0,45.664,45.7035,45.6561,45.6561,9700.0
2011-03-02 12:30:00,57.74,57.8,57.74,57.76,3800.0,45.6561,45.7035,45.6561,45.6719,3800.0
2011-03-02 12:35:00,57.76,57.81,57.76,57.8,12000.0,45.6719,45.7114,45.6719,45.7035,12000.0
2011-03-02 12:40:00,57.8,57.83,57.79,57.79,2500.0,45.7035,45.7273,45.6956,45.6956,2500.0
2011-03-02 12:45:00,57.78,57.85,57.77,57.84,16000.0,45.6877,45.7431,45.6798,45.7352,16000.0
2011-03-02 12:50:00,57.84,57.86,57.75,57.77,21500.0,45.7352,45.751,45.664,45.6798,21500.0
2011-03-02 12:55:00,57.76,57.76,57.73,57.73,27600.0,45.6719,45.6719,45.6482,45.6482,27600.0
2011-03-02 13:00:00,57.74,57.8,57.73,57.77,14600.0,45.6561,45.7035,45.6482,45.6798,14600.0
2011-03-02 13:05:00,57.78,57.83,57.74,57.74,9700.0,45.6877,45.7273,45.6561,45.6561,9700.0
2011-03-02 13:10:00,57.72,57.75,57.71,57.73,20000.0,45.6403,45.664,45.6324,45.6482,20000.0
2011-03-02 13:15:00,57.73,57.76,57.71,57.71,8100.0,45.6482,45.6719,45.6324,45.6324,8100.0
2011-03-02 13:20:00,57.72,57.8,57.72,57.77,9200.0,45.6403,45.7035,45.6403,45.6798,9200.0
2011-03-02 13:25:00,57.78,57.85,57.78,57.85,61900.0,45.6877,45.7431,45.6877,45.7431,61900.0
2011-03-02 13:30:00,57.86,57.88,57.85,57.87,78600.0,45.751,45.7668,45.7431,45.7589,78600.0
2011-03-02 13:35:00,57.88,57.89,57.85,57.89,73100.0,45.7668,45.7747,45.7431,45.7747,73100.0
2011-03-02 13:40:00,57.88,57.88,57.85,57.88,61600.0,45.7668,45.7668,45.7431,45.7668,61600.0
2011-03-02 13:45:00,57.88,57.9,57.84,57.9,101900.0,45.7668,45.7826,45.7352,45.7826,101900.0
2011-03-02 13:50:00,57.89,57.89,57.86,57.87,33500.0,45.7747,45.7747,45.751,45.7589,33500.0
2011-03-02 13:55:00,57.88,57.88,57.86,57.88,34400.0,45.7668,45.7668,45.751,45.7668,34400.0
2011-03-02 14:00:00,57.88,57.91,57.84,57.86,106000.0,45.7668,45.7905,45.7352,45.751,106000.0
2011-03-02 14:05:00,57.86,57.98,57.86,57.96,8900.0,45.751,45.8459,45.751,45.8301,8900.0
2011-03-02 14:10:00,57.95,58.01,57.95,57.96,22300.0,45.8221,45.8696,45.8221,45.8301,22300.0
2011-03-02 14:15:00,57.97,58.0,57.91,57.92,32000.0,45.838,45.8617,45.7905,45.7984,32000.0
2011-03-02 14:20:00,57.91,57.98,57.9,57.95,9700.0,45.7905,45.8459,45.7826,45.8221,9700.0
2011-03-02 14:25:00,57.94,57.95,57.88,57.9,10700.0,45.8142,45.8221,45.7668,45.7826,10700.0
2011-03-02 14:30:00,57.91,57.95,57.9,57.94,8000.0,45.7905,45.8221,45.7826,45.8142,8000.0
2011-03-02 14:35:00,57.95,58.04,57.94,57.98,15900.0,45.8221,45.8933,45.8142,45.8459,15900.0
2011-03-02 14:40:00,57.98,58.03,57.98,58.03,9700.0,45.8459,45.8854,45.8459,45.8854,9700.0
2011-03-02 14:45:00,58.04,58.07,58.0,58.0,17600.0,45.8933,45.917,45.8617,45.8617,17600.0
2011-03-02 14:50:00,57.99,58.03,57.96,58.0,9800.0,45.8538,45.8854,45.8301,45.8617,9800.0
2011-03-02 14:55:00,58.0,58.0,57.94,57.95,14000.0,45.8617,45.8617,45.8142,45.8221,14000.0
2011-03-02 15:00:00,57.94,58.04,57.94,58.04,18000.0,45.8142,45.8933,45.8142,45.8933,18000.0
2011-03-02 15:05:00,58.05,58.06,58.0,58.05,18200.0,45.9012,45.9091,45.8617,45.9012,18200.0
2011-03-02 15:10:00,58.05,58.05,58.01,58.03,19300.0,45.9012,45.9012,45.8696,45.8854,19300.0
2011-03-02 15:15:00,58.02,58.04,58.01,58.03,8800.0,45.8775,45.8933,45.8696,45.8854,8800.0
2011-03-02 15:20:00,58.05,58.07,57.99,58.0,10400.0,45.9012,45.917,45.8538,45.8617,10400.0
2011-03-02 15:25:00,58.0,58.03,57.97,57.97,13100.0,45.8617,45.8854,45.838,45.838,13100.0
2011-03-02 15:30:00,57.95,57.95,57.9,57.94,30300.0,45.8221,45.8221,45.7826,45.8142,30300.0
2011-03-02 15:35:00,57.94,57.95,57.91,57.95,18700.0,45.8142,45.8221,45.7905,45.8221,18700.0
2011-03-02 15:40:00,57.95,57.97,57.91,57.94,35900.0,45.8221,45.838,45.7905,45.8142,35900.0
2011-03-02 15:45:00,57.94,57.96,57.91,57.95,47100.0,45.8142,45.8301,45.7905,45.8221,47100.0
2011-03-02 15:50:00,57.95,57.96,57.88,57.92,89600.0,45.8221,45.8301,45.7668,45.7984,89600.0
2011-03-02 15:55:00,57.91,57.92,57.83,57.89,265500.0,45.7905,45.7984,45.7273,45.7747,265500.0
2011-03-03 09:30:00,59.14,59.36,59.06,59.25,293300.0,46.7631,46.9371,46.6998,46.8501,293300.0
2011-03-03 09:35:00,59.26,59.27,59.17,59.22,85400.0,46.858,46.8659,46.7868,46.8264,85400.0
2011-03-03 09:40:00,59.23,59.31,59.22,59.3,98700.0,46.8343,46.8975,46.8264,46.8896,98700.0
2011-03-03 09:45:00,59.31,59.32,59.26,59.32,77900.0,46.8975,46.9054,46.858,46.9054,77900.0
2011-03-03 09:50:00,59.3,59.36,59.05,59.32,356700.0,46.8896,46.9371,46.6919,46.9054,356700.0
2011-03-03 09:55:00,59.32,59.32,59.24,59.25,81400.0,46.9054,46.9054,46.8422,46.8501,81400.0
2011-03-03 10:00:00,59.24,59.28,59.2,59.22,58700.0,46.8422,46.8738,46.8105,46.8264,58700.0
2011-03-03 10:05:00,59.21,59.21,59.16,59.17,60700.0,46.8185,46.8185,46.7789,46.7868,60700.0
2011-03-03 10:10:00,59.18,59.24,59.17,59.24,30800.0,46.7947,46.8422,46.7868,46.8422,30800.0
2011-03-03 10:15:00,59.24,59.29,59.23,59.23,39300.0,46.8422,46.8817,46.8343,46.8343,39300.0
2011-03-03 10:20:00,59.21,59.21,59.09,59.13,147300.0,46.8185,46.8185,46.7236,46.7552,147300.0
2011-03-03 10:25:00,59.14,59.18,59.1,59.1,17700.0,46.7631,46.7947,46.7315,46.7315,17700.0
2011-03-03 10:30:00,59.1,59.11,59.06,59.1,21800.0,46.7315,46.7394,46.6998,46.7315,21800.0
2011-03-03 10:35:00,59.11,59.15,59.1,59.12,5500.0,46.7394,46.771,46.7315,46.7473,5500.0
2011-03-03 10:40:00,59.12,59.23,59.12,59.22,18100.0,46.7473,46.8343,46.7473,46.8264,18100.0
2011-03-03 10:45:00,59.22,59.29,59.22,59.22,69100.0,46.8264,46.8817,46.8264,46.8264,69100.0
2011-03-03 10:50:00,59.22,59.24,59.2,59.2,9300.0,46.8264,46.8422,46.8105,46.8105,9300.0
2011-03-03 10:55:00,59.21,59.23,59.18,59.2,17500.0,46.8185,46.8343,46.7947,46.8105,17500.0
2011-03-03 11:00:00,59.21,59.26,59.21,59.23,24600.0,46.8185,46.858,46.8185,46.8343,24600.0
2011-03-03 11:05:00,59.24,59.25,59.18,59.22,22200.0,46.8422,46.8501,46.7947,46.8264,22200.0
2011-03-03 11:10:00,59.23,59.24,59.16,59.18,15800.0,46.8343,46.8422,46.7789,46.7947,15800.0
2011-03-03 11:15:00,59.18,59.23,59.15,59.21,67400.0,46.7947,46.8343,46.771,46.8185,67400.0
2011-03-03 11:20:00,59.21,59.23,59.15,59.15,41600.0,46.8185,46.8343,46.771,46.771,41600.0
2011-03-03 11:25:00,59.15,59.17,59.15,59.15,15200.0,46.771,46.7868,46.771,46.771,15200.0
2011-03-03 11:30:00,59.14,59.19,59.14,59.17,11100.0,46.7631,46.8026,46.7631,46.7868,11100.0
2011-03-03 11:35:00,59.17,59.17,59.14,59.14,3500.0,46.7868,46.7868,46.7631,46.7631,3500.0
2011-03-03 11:40:00,59.15,59.19,59.15,59.18,2200.0,46.771,46.8026,46.771,46.7947,2200.0
2011-03-03 11:45:00,59.18,59.23,59.18,59.22,17200.0,46.7947,46.8343,46.7947,46.8264,17200.0
2011-03-03 11:50:00,59.22,59.3,59.21,59.27,29600.0,46.8264,46.8896,46.8185,46.8659,29600.0
2011-03-03 11:55:00,59.27,59.3,59.27,59.3,11400.0,46.8659,46.8896,46.8659,46.8896,11400.0
2011-03-03 12:00:00,59.3,59.31,59.25,59.27,10000.0,46.8896,46.8975,46.8501,46.8659,10000.0
2011-03-03 12:05:00,59.26,59.26,59.24,59.24,6000.0,46.858,46.858,46.8422,46.8422,6000.0
2011-03-03 12:10:00,59.24,59.25,59.23,59.23,7500.0,46.8422,46.8501,46.8343,46.8343,7500.0
2011-03-03 12:15:00,59.23,59.24,59.22,59.22,4300.0,46.8343,46.8422,46.8264,46.8264,4300.0
2011-03-03 12:20:00,59.23,59.26,59.23,59.25,5900.0,46.8343,46.858,46.8343,46.8501,5900.0
2011-03-03 12:25:00,59.26,59.27,59.24,59.25,3100.0,46.858,46.8659,46.8422,46.8501,3100.0
2011-03-03 12:30:00,59.25,59.26,59.24,59.24,2300.0,46.8501,46.858,46.8422,46.8422,2300.0
2011-03-03 12:35:00,59.24,59.27,59.24,59.27,1200.0,46.8422,46.8659,46.8422,46.8659,1200.0
2011-03-03 12:40:00,59.27,59.3,59.27,59.28,8600.0,46.8659,46.8896,46.8659,46.8738,8600.0
2011-03-03 12:45:00,59.28,59.29,59.26,59.29,1800.0,46.8738,46.8817,46.858,46.8817,1800.0
2011-03-03 12:50:00,59.31,59.34,59.31,59.33,6100.0,46.8975,46.9212,46.8975,46.9133,6100.0
2011-03-03 12:55:00,59.32,59.33,59.29,59.3,12600.0,46.9054,46.9133,46.8817,46.8896,12600.0
2011-03-03 13:00:00,59.29,59.31,59.29,59.29,6300.0,46.8817,46.8975,46.8817,46.8817,6300.0
2011-03-03 13:05:00,59.29,59.29,59.27,59.28,1700.0,46.8817,46.8817,46.8659,46.8738,1700.0
2011-03-03 13:10:00,59.28,59.28,59.25,59.25,15000.0,46.8738,46.8738,46.8501,46.8501,15000.0
2011-03-03 13:15:00,59.25,59.27,59.23,59.24,5400.0,46.8501,46.8659,46.8343,46.8422,5400.0
2011-03-03 13:20:00,59.25,59.25,59.23,59.24,6700.0,46.8501,46.8501,46.8343,46.8422,6700.0
2011-03-03 13:25:00,59.25,59.28,59.2,59.21,28100.0,46.8501,46.8738,46.8105,46.8185,28100.0
2011-03-03 13:30:00,59.21,59.23,59.2,59.23,9700.0,46.8185,46.8343,46.8105,46.8343,9700.0
2011-03-03 13:35:00,59.24,59.25,59.23,59.25,4100.0,46.8422,46.8501,46.8343,46.8501,4100.0
2011-03-03 13:40:00,59.24,59.26,59.24,59.26,2000.0,46.8422,46.858,46.8422,46.858,2000.0
2011-03-03 13:45:00,59.25,59.28,59.25,59.27,5100.0,46.8501,46.8738,46.8501,46.8659,5100.0
2011-03-03 13:50:00,59.28,59.28,59.26,59.28,3900.0,46.8738,46.8738,46.858,46.8738,3900.0
2011-03-03 13:55:00,59.27,59.28,59.25,59.26,9300.0,46.8659,46.8738,46.8501,46.858,9300.0
2011-03-03 14:00:00,59.25,59.3,59.25,59.3,9500.0,46.8501,46.8896,46.8501,46.8896,9500.0
2011-03-03 14:05:00,59.3,59.31,59.28,59.29,18700.0,46.8896,46.8975,46.8738,46.8817,18700.0
2011-03-03 14:10:00,59.3,59.36,59.29,59.34,82700.0,46.8896,46.9371,46.8817,46.9212,82700.0
2011-03-03 14:15:00,59.34,59.41,59.33,59.37,178300.0,46.9212,46.9766,46.9133,46.945,178300.0
2011-03-03 14:20:00,59.37,59.37,59.31,59.33,42300.0,46.945,46.945,46.8975,46.9133,42300.0
2011-03-03 14:25:00,59.33,59.38,59.33,59.38,37600.0,46.9133,46.9529,46.9133,46.9529,37600.0
2011-03-03 14:30:00,59.38,59.39,59.37,59.39,22800.0,46.9529,46.9608,46.945,46.9608,22800.0
2011-03-03 14:35:00,59.39,59.43,59.39,59.41,32300.0,46.9608,46.9924,46.9608,46.9766,32300.0
2011-03-03 14:40:00,59.41,59.44,59.38,59.38,44100.0,46.9766,47.0003,46.9529,46.9529,44100.0
2011-03-03 14:45:00,59.39,59.39,59.38,59.39,24300.0,46.9608,46.9608,46.9529,46.9608,24300.0
2011-03-03 14:50:00,59.39,59.4,59.38,59.4,19900.0,46.9608,46.9687,46.9529,46.9687,19900.0
2011-03-03 14:55:00,59.4,59.49,59.4,59.46,44700.0,46.9687,47.0399,46.9687,47.0161,44700.0
2011-03-03 15:00:00,59.47,59.5,59.4,59.46,92400.0,47.024,47.0478,46.9687,47.0161,92400.0
2011-03-03 15:05:00,59.47,59.52,59.47,59.49,51000.0,47.024,47.0636,47.024,47.0399,51000.0
2011-03-03 15:10:00,59.49,59.5,59.48,59.48,20900.0,47.0399,47.0478,47.0319,47.0319,20900.0
2011-03-03 15:15:00,59.48,59.51,59.45,59.45,43400.0,47.0319,47.0557,47.0082,47.0082,43400.0
2011-03-03 15:20:00,59.45,59.47,59.42,59.46,29400.0,47.0082,47.024,46.9845,47.0161,29400.0
2011-03-03 15:25:00,59.46,59.46,59.43,59.43,31200.0,47.0161,47.0161,46.9924,46.9924,31200.0
2011-03-03 15:30:00,59.44,59.46,59.4,59.43,46400.0,47.0003,47.0161,46.9687,46.9924,46400.0
2011-03-03 15:35:00,59.43,59.43,59.41,59.43,10800.0,46.9924,46.9924,46.9766,46.9924,10800.0
2011-03-03 15:40:00,59.42,59.49,59.42,59.49,26000.0,46.9845,47.0399,46.9845,47.0399,26000.0
2011-03-03 15:45:00,59.49,59.51,59.48,59.51,30500.0,47.0399,47.0557,47.0319,47.0557,30500.0
2011-03-03 15:50:00,59.51,59.53,59.48,59.51,99000.0,47.0557,47.0715,47.0319,47.0557,99000.0
2011-03-03 15:55:00,59.51,59.52,59.41,59.45,152900.0,47.0557,47.0636,46.9766,47.0082,152900.0
2011-03-04 09:30:00,60.06,60.4,60.0,60.25,178200.0,47.4906,47.7594,47.4431,47.6408,178200.0
2011-03-04 09:35:00,60.25,60.28,60.17,60.28,70500.0,47.6408,47.6645,47.5775,47.6645,70500.0
2011-03-04 09:40:00,60.28,60.36,60.21,60.23,124300.0,47.6645,47.7278,47.6092,47.625,124300.0
2011-03-04 09:45:00,60.22,60.32,60.22,60.25,126800.0,47.6171,47.6962,47.6171,47.6408,126800.0
2011-03-04 09:50:00,60.23,60.25,60.16,60.17,179500.0,47.625,47.6408,47.5696,47.5775,179500.0
2011-03-04 09:55:00,60.17,60.21,60.12,60.16,127800.0,47.5775,47.6092,47.538,47.5696,127800.0
2011-03-04 10:00:00,60.15,60.16,60.07,60.07,96400.0,47.5617,47.5696,47.4985,47.4985,96400.0
2011-03-04 10:05:00,60.07,60.09,59.91,59.95,191400.0,47.4985,47.5143,47.372,47.4036,191400.0
2011-03-04 10:10:00,59.96,60.02,59.91,59.98,158300.0,47.4115,47.4589,47.372,47.4273,158300.0
2011-03-04 10:15:00,59.97,59.99,59.89,59.89,89600.0,47.4194,47.4352,47.3561,47.3561,89600.0
2011-03-04 10:20:00,59.89,59.89,59.84,59.84,16200.0,47.3561,47.3561,47.3166,47.3166,16200.0
2011-03-04 10:25:00,59.84,59.99,59.78,59.99,44500.0,47.3166,47.4352,47.2692,47.4352,44500.0
2011-03-04 10:30:00,59.99,60.04,59.95,60.04,41100.0,47.4352,47.4748,47.4036,47.4748,41100.0
2011-03-04 10:35:00,60.04,60.05,59.94,60.01,30300.0,47.4748,47.4827,47.3957,47.451,30300.0
2011-03-04 10:40:00,60.02,60.06,60.0,60.02,14800.0,47.4589,47.4906,47.4431,47.4589,14800.0
2011-03-04 10:45:00,60.02,60.03,59.94,59.98,43700.0,47.4589,47.4668,47.3957,47.4273,43700.0
2011-03-04 10:50:00,60.0,60.02,59.97,60.02,16900.0,47.4431,47.4589,47.4194,47.4589,16900.0
2011-03-04 10:55:00,60.02,60.07,59.99,59.99,47400.0,47.4589,47.4985,47.4352,47.4352,47400.0
2011-03-04 11:00:00,60.01,60.04,59.97,59.98,7300.0,47.451,47.4748,47.4194,47.4273,7300.0
2011-03-04 11:05:00,59.99,59.99,59.89,59.9,37000.0,47.4352,47.4352,47.3561,47.364,37000.0
2011-03-04 11:10:00,59.89,59.89,59.83,59.88,24200.0,47.3561,47.3561,47.3087,47.3482,24200.0
2011-03-04 11:15:00,59.88,59.89,59.82,59.85,26300.0,47.3482,47.3561,47.3008,47.3245,26300.0
2011-03-04 11:20:00,59.85,59.87,59.81,59.84,39700.0,47.3245,47.3403,47.2929,47.3166,39700.0
2011-03-04 11:25:00,59.83,59.88,59.82,59.88,36000.0,47.3087,47.3482,47.3008,47.3482,36000.0
2011-03-04 11:30:00,59.88,59.93,59.81,59.92,31400.0,47.3482,47.3878,47.2929,47.3799,31400.0
2011-03-04 11:35:00,59.92,59.97,59.9,59.97,22400.0,47.3799,47.4194,47.364,47.4194,22400.0
2011-03-04 11:40:00,59.97,59.97,59.94,59.96,20300.0,47.4194,47.4194,47.3957,47.4115,20300.0
2011-03-04 11:45:00,59.95,59.97,59.92,59.92,18500.0,47.4036,47.4194,47.3799,47.3799,18500.0
2011-03-04 11:50:00,59.92,59.93,59.89,59.9,15000.0,47.3799,47.3878,47.3561,47.364,15000.0
2011-03-04 11:55:00,59.9,59.9,59.77,59.79,32300.0,47.364,47.364,47.2613,47.2771,32300.0
2011-03-04 12:00:00,59.78,59.81,59.76,59.78,15900.0,47.2692,47.2929,47.2533,47.2692,15900.0
2011-03-04 12:05:00,59.77,59.81,59.76,59.79,17000.0,47.2613,47.2929,47.2533,47.2771,17000.0
2011-03-04 12:10:00,59.79,59.79,59.71,59.71,37700.0,47.2771,47.2771,47.2138,47.2138,37700.0
2011-03-04 12:15:00,59.71,59.75,59.7,59.75,19400.0,47.2138,47.2454,47.2059,47.2454,19400.0
2011-03-04 12:20:00,59.75,59.75,59.59,59.66,123500.0,47.2454,47.2454,47.1189,47.1743,123500.0
2011-03-04 12:25:00,59.66,59.68,59.64,59.68,61300.0,47.1743,47.1901,47.1585,47.1901,61300.0
2011-03-04 12:30:00,59.68,59.7,59.64,59.7,30400.0,47.1901,47.2059,47.1585,47.2059,30400.0
2011-03-04 12:35:00,59.69,59.76,59.67,59.76,218200.0,47.198,47.2533,47.1822,47.2533,218200.0
2011-03-04 12:40:00,59.76,59.79,59.75,59.78,14600.0,47.2533,47.2771,47.2454,47.2692,14600.0
2011-03-04 12:45:00,59.78,59.81,59.73,59.74,50200.0,47.2692,47.2929,47.2296,47.2375,50200.0
2011-03-04 12:50:00,59.74,59.75,59.71,59.71,15100.0,47.2375,47.2454,47.2138,47.2138,15100.0
2011-03-04 12:55:00,59.72,59.73,59.69,59.72,18600.0,47.2217,47.2296,47.198,47.2217,18600.0
2011-03-04 13:00:00,59.73,59.75,59.72,59.73,17900.0,47.2296,47.2454,47.2217,47.2296,17900.0
2011-03-04 13:05:00,59.73,59.82,59.73,59.81,32000.0,47.2296,47.3008,47.2296,47.2929,32000.0
2011-03-04 13:10:00,59.81,59.83,59.73,59.73,26100.0,47.2929,47.3087,47.2296,47.2296,26100.0
2011-03-04 13:15:00,59.74,59.76,59.7,59.72,17600.0,47.2375,47.2533,47.2059,47.2217,17600.0
2011-03-04 13:20:00,59.72,59.76,59.71,59.76,14500.0,47.2217,47.2533,47.2138,47.2533,14500.0
2011-03-04 13:25:00,59.77,59.78,59.72,59.78,12900.0,47.2613,47.2692,47.2217,47.2692,12900.0
2011-03-04 13:30:00,59.78,59.83,59.77,59.79,17800.0,47.2692,47.3087,47.2613,47.2771,17800.0
2011-03-04 13:35:00,59.78,59.83,59.78,59.83,15000.0,47.2692,47.3087,47.2692,47.3087,15000.0
2011-03-04 13:40:00,59.83,59.83,59.74,59.74,17800.0,47.3087,47.3087,47.2375,47.2375,17800.0
2011-03-04 13:45:00,59.74,59.75,59.71,59.75,11700.0,47.2375,47.2454,47.2138,47.2454,11700.0
2011-03-04 13:50:00,59.74,59.79,59.69,59.69,28100.0,47.2375,47.2771,47.198,47.198,28100.0
2011-03-04 13:55:00,59.7,59.8,59.68,59.78,15100.0,47.2059,47.285,47.1901,47.2692,15100.0
2011-03-04 14:00:00,59.78,59.78,59.74,59.75,10500.0,47.2692,47.2692,47.2375,47.2454,10500.0
2011-03-04 14:05:00,59.75,59.79,59.73,59.74,16400.0,47.2454,47.2771,47.2296,47.2375,16400.0
2011-03-04 14:10:00,59.74,59.83,59.73,59.82,12400.0,47.2375,47.3087,47.2296,47.3008,12400.0
2011-03-04 14:15:00,59.82,59.84,59.79,59.84,10100.0,47.3008,47.3166,47.2771,47.3166,10100.0
2011-03-04 14:20:00,59.83,59.85,59.82,59.82,33600.0,47.3087,47.3245,47.3008,47.3008,33600.0
2011-03-04 14:25:00,59.82,59.84,59.81,59.82,26700.0,47.3008,47.3166,47.2929,47.3008,26700.0
2011-03-04 14:30:00,59.83,59.86,59.81,59.85,23300.0,47.3087,47.3324,47.2929,47.3245,23300.0
2011-03-04 14:35:00,59.85,59.86,59.82,59.86,12200.0,47.3245,47.3324,47.3008,47.3324,12200.0
2011-03-04 14:40:00,59.86,59.87,59.84,59.84,19000.0,47.3324,47.3403,47.3166,47.3166,19000.0
2011-03-04 14:45:00,59.84,59.85,59.81,59.82,16500.0,47.3166,47.3245,47.2929,47.3008,16500.0
2011-03-04 14:50:00,59.83,59.9,59.83,59.86,19700.0,47.3087,47.364,47.3087,47.3324,19700.0
2011-03-04 14:55:00,59.86,59.93,59.83,59.93,31600.0,47.3324,47.3878,47.3087,47.3878,31600.0
2011-03-04 15:00:00,59.93,60.02,59.93,60.01,18800.0,47.3878,47.4589,47.3878,47.451,18800.0
2011-03-04 15:05:00,60.01,60.02,59.95,59.95,19200.0,47.451,47.4589,47.4036,47.4036,19200.0
2011-03-04 15:10:00,59.96,60.0,59.94,59.94,20700.0,47.4115,47.4431,47.3957,47.3957,20700.0
2011-03-04 15:15:00,59.93,59.93,59.86,59.88,45300.0,47.3878,47.3878,47.3324,47.3482,45300.0
2011-03-04 15:20:00,59.88,59.88,59.79,59.81,22600.0,47.3482,47.3482,47.2771,47.2929,22600.0
2011-03-04 15:25:00,59.82,59.86,59.79,59.84,20300.0,47.3008,47.3324,47.2771,47.3166,20300.0
2011-03-04 15:30:00,59.85,59.85,59.76,59.8,42700.0,47.3245,47.3245,47.2533,47.285,42700.0
2011-03-04 15:35:00,59.81,59.89,59.79,59.88,39700.0,47.2929,47.3561,47.2771,47.3482,39700.0
2011-03-04 15:40:00,59.88,60.0,59.88,60.0,45800.0,47.3482,47.4431,47.3482,47.4431,45800.0
2011-03-04 15:45:00,60.0,60.15,60.0,60.11,82900.0,47.4431,47.5617,47.4431,47.5301,82900.0
2011-03-04 15:50:00,60.11,60.24,60.1,60.2,112600.0,47.5301,47.6329,47.5222,47.6013,112600.0
2011-03-04 15:55:00,60.21,60.24,60.1,60.14,240800.0,47.6092,47.6329,47.5222,47.5538,240800.0
2011-03-07 09:30:00,59.8,59.8,59.46,59.61,74600.0,47.285,47.285,47.0161,47.1347,74600.0
2011-03-07 09:35:00,59.61,59.67,59.55,59.65,48000.0,47.1347,47.1822,47.0873,47.1664,48000.0
2011-03-07 09:40:00,59.65,59.7,59.6,59.69,40900.0,47.1664,47.2059,47.1268,47.198,40900.0
2011-03-07 09:45:00,59.69,59.69,59.61,59.65,30400.0,47.198,47.198,47.1347,47.1664,30400.0
2011-03-07 09:50:00,59.65,59.68,59.52,59.54,36500.0,47.1664,47.1901,47.0636,47.0794,36500.0
2011-03-07 09:55:00,59.55,59.61,59.55,59.56,13700.0,47.0873,47.1347,47.0873,47.0952,13700.0
2011-03-07 10:00:00,59.57,59.63,59.54,59.56,37800.0,47.1031,47.1506,47.0794,47.0952,37800.0
2011-03-07 10:05:00,59.55,59.56,59.48,59.5,36900.0,47.0873,47.0952,47.0319,47.0478,36900.0
2011-03-07 10:10:00,59.5,59.52,59.4,59.44,50400.0,47.0478,47.0636,46.9687,47.0003,50400.0
2011-03-07 10:15:00,59.43,59.46,59.41,59.41,15900.0,46.9924,47.0161,46.9766,46.9766,15900.0
2011-03-07 10:20:00,59.41,59.51,59.4,59.5,33000.0,46.9766,47.0557,46.9687,47.0478,33000.0
2011-03-07 10:25:00,59.5,59.53,59.47,59.5,28700.0,47.0478,47.0715,47.024,47.0478,28700.0
2011-03-07 10:30:00,59.51,59.52,59.4,59.41,64000.0,47.0557,47.0636,46.9687,46.9766,64000.0
2011-03-07 10:35:00,59.42,59.43,59.27,59.27,119400.0,46.9845,46.9924,46.8659,46.8659,119400.0
2011-03-07 10:40:00,59.27,59.27,59.19,59.2,137100.0,46.8659,46.8659,46.8026,46.8105,137100.0
2011-03-07 10:45:00,59.2,59.22,59.18,59.22,31000.0,46.8105,46.8264,46.7947,46.8264,31000.0
2011-03-07 10:50:00,59.22,59.26,59.16,59.16,41000.0,46.8264,46.858,46.7789,46.7789,41000.0
2011-03-07 10:55:00,59.16,59.27,59.16,59.23,32200.0,46.7789,46.8659,46.7789,46.8343,32200.0
2011-03-07 11:00:00,59.23,59.23,59.13,59.16,22600.0,46.8343,46.8343,46.7552,46.7789,22600.0
2011-03-07 11:05:00,59.16,59.17,59.08,59.12,45900.0,46.7789,46.7868,46.7157,46.7473,45900.0
2011-03-07 11:10:00,59.13,59.14,59.08,59.08,23100.0,46.7552,46.7631,46.7157,46.7157,23100.0
2011-03-07 11:15:00,59.09,59.17,59.06,59.14,15600.0,46.7236,46.7868,46.6998,46.7631,15600.0
2011-03-07 11:20:00,59.14,59.15,59.06,59.11,24900.0,46.7631,46.771,46.6998,46.7394,24900.0
2011-03-07 11:25:00,59.11,59.11,59.03,59.05,35000.0,46.7394,46.7394,46.6761,46.6919,35000.0
2011-03-07 11:30:00,59.05,59.08,59.0,59.01,46200.0,46.6919,46.7157,46.6524,46.6603,46200.0
2011-03-07 11:35:00,59.01,59.08,59.0,59.08,67100.0,46.6603,46.7157,46.6524,46.7157,67100.0
2011-03-07 11:40:00,59.09,59.11,59.01,59.02,33100.0,46.7236,46.7394,46.6603,46.6682,33100.0
2011-03-07 11:45:00,59.0,59.04,58.94,58.95,61600.0,46.6524,46.684,46.605,46.6129,61600.0
2011-03-07 11:50:00,58.96,58.98,58.87,58.9,167400.0,46.6208,46.6366,46.5496,46.5733,167400.0
2011-03-07 11:55:00,58.91,58.93,58.87,58.89,29900.0,46.5812,46.5971,46.5496,46.5654,29900.0
2011-03-07 12:00:00,58.88,58.89,58.86,58.86,15100.0,46.5575,46.5654,46.5417,46.5417,15100.0
2011-03-07 12:05:00,58.87,58.9,58.85,58.9,55100.0,46.5496,46.5733,46.5338,46.5733,55100.0
2011-03-07 12:10:00,58.9,58.95,58.89,58.95,13300.0,46.5733,46.6129,46.5654,46.6129,13300.0
2011-03-07 12:15:00,58.94,58.95,58.91,58.91,14300.0,46.605,46.6129,46.5812,46.5812,14300.0
2011-03-07 12:20:00,58.9,58.92,58.87,58.87,21400.0,46.5733,46.5891,46.5496,46.5496,21400.0
2011-03-07 12:25:00,58.86,58.91,58.84,58.86,17800.0,46.5417,46.5812,46.5259,46.5417,17800.0
2011-03-07 12:30:00,58.86,58.91,58.83,58.88,26600.0,46.5417,46.5812,46.518,46.5575,26600.0
2011-03-07 12:35:00,58.87,58.9,58.84,58.87,11000.0,46.5496,46.5733,46.5259,46.5496,11000.0
2011-03-07 12:40:00,58.87,58.89,58.86,58.86,21800.0,46.5496,46.5654,46.5417,46.5417,21800.0
2011-03-07 12:45:00,58.87,58.87,58.82,58.82,6300.0,46.5496,46.5496,46.5101,46.5101,6300.0
2011-03-07 12:50:00,58.81,58.84,58.78,58.81,22300.0,46.5022,46.5259,46.4784,46.5022,22300.0
2011-03-07 12:55:00,58.78,58.85,58.75,58.75,8900.0,46.4784,46.5338,46.4547,46.4547,8900.0
2011-03-07 13:00:00,58.76,58.77,58.71,58.72,22600.0,46.4626,46.4705,46.4231,46.431,22600.0
2011-03-07 13:05:00,58.72,58.76,58.69,58.72,9900.0,46.431,46.4626,46.4073,46.431,9900.0
2011-03-07 13:10:00,58.72,58.77,58.68,58.76,38300.0,46.431,46.4705,46.3994,46.4626,38300.0
2011-03-07 13:15:00,58.76,58.86,58.76,58.83,17600.0,46.4626,46.5417,46.4626,46.518,17600.0
2011-03-07 13:20:00,58.83,58.85,58.75,58.75,17400.0,46.518,46.5338,46.4547,46.4547,17400.0
2011-03-07 13:25:00,58.74,58.79,58.72,58.76,10300.0,46.4468,46.4864,46.431,46.4626,10300.0
2011-03-07 13:30:00,58.74,58.79,58.71,58.77,8400.0,46.4468,46.4864,46.4231,46.4705,8400.0
2011-03-07 13:35:00,58.77,58.85,58.77,58.82,25500.0,46.4705,46.5338,46.4705,46.5101,25500.0
2011-03-07 13:40:00,58.82,58.87,58.81,58.81,6400.0,46.5101,46.5496,46.5022,46.5022,6400.0
2011-03-07 13:45:00,58.8,58.86,58.75,58.84,14900.0,46.4943,46.5417,46.4547,46.5259,14900.0
2011-03-07 13:50:00,58.84,58.84,58.73,58.77,15700.0,46.5259,46.5259,46.4389,46.4705,15700.0
2011-03-07 13:55:00,58.77,58.82,58.73,58.75,11800.0,46.4705,46.5101,46.4389,46.4547,11800.0
2011-03-07 14:00:00,58.73,58.81,58.73,58.8,13700.0,46.4389,46.5022,46.4389,46.4943,13700.0
2011-03-07 14:05:00,58.8,58.83,58.77,58.77,15400.0,46.4943,46.518,46.4705,46.4705,15400.0
2011-03-07 14:10:00,58.77,58.77,58.69,58.69,16400.0,46.4705,46.4705,46.4073,46.4073,16400.0
2011-03-07 14:15:00,58.7,58.85,58.69,58.85,16200.0,46.4152,46.5338,46.4073,46.5338,16200.0
2011-03-07 14:20:00,58.86,58.91,58.84,58.85,19600.0,46.5417,46.5812,46.5259,46.5338,19600.0
2011-03-07 14:25:00,58.83,58.87,58.8,58.86,20500.0,46.518,46.5496,46.4943,46.5417,20500.0
2011-03-07 14:30:00,58.86,58.88,58.86,58.87,22200.0,46.5417,46.5575,46.5417,46.5496,22200.0
2011-03-07 14:35:00,58.86,58.93,58.84,58.88,21400.0,46.5417,46.5971,46.5259,46.5575,21400.0
2011-03-07 14:40:00,58.87,58.87,58.76,58.76,31100.0,46.5496,46.5496,46.4626,46.4626,31100.0
2011-03-07 14:45:00,58.77,58.84,58.77,58.8,23800.0,46.4705,46.5259,46.4705,46.4943,23800.0
2011-03-07 14:50:00,58.79,58.81,58.78,58.8,30600.0,46.4864,46.5022,46.4784,46.4943,30600.0
2011-03-07 14:55:00,58.8,58.83,58.76,58.83,23900.0,46.4943,46.518,46.4626,46.518,23900.0
2011-03-07 15:00:00,58.81,58.82,58.74,58.78,33400.0,46.5022,46.5101,46.4468,46.4784,33400.0
2011-03-07 15:05:00,58.77,58.82,58.76,58.81,45300.0,46.4705,46.5101,46.4626,46.5022,45300.0
2011-03-07 15:10:00,58.82,58.89,58.82,58.85,44600.0,46.5101,46.5654,46.5101,46.5338,44600.0
2011-03-07 15:15:00,58.85,58.88,58.82,58.84,43400.0,46.5338,46.5575,46.5101,46.5259,43400.0
2011-03-07 15:20:00,58.84,58.85,58.76,58.8,53800.0,46.5259,46.5338,46.4626,46.4943,53800.0
2011-03-07 15:25:00,58.82,58.94,58.82,58.93,72400.0,46.5101,46.605,46.5101,46.5971,72400.0
2011-03-07 15:30:00,58.93,58.97,58.91,58.96,47100.0,46.5971,46.6287,46.5812,46.6208,47100.0
2011-03-07 15:35:00,58.95,58.99,58.94,58.94,48900.0,46.6129,46.6445,46.605,46.605,48900.0
2011-03-07 15:40:00,58.94,58.98,58.94,58.97,82100.0,46.605,46.6366,46.605,46.6287,82100.0
2011-03-07 15:45:00,58.96,59.05,58.96,59.04,118600.0,46.6208,46.6919,46.6208,46.684,118600.0
2011-03-07 15:50:00,59.04,59.05,58.98,59.02,548000.0,46.684,46.6919,46.6366,46.6682,548000.0
2011-03-07 15:55:00,59.03,59.03,58.88,58.89,172700.0,46.6761,46.6761,46.5575,46.5654,172700.0
2011-03-08 09:30:00,59.53,59.78,59.49,59.56,55700.0,47.0715,47.2692,47.0399,47.0952,55700.0
2011-03-08 09:35:00,59.56,59.56,59.39,59.39,82500.0,47.0952,47.0952,46.9608,46.9608,82500.0
2011-03-08 09:40:00,59.4,59.49,59.36,59.37,62300.0,46.9687,47.0399,46.9371,46.945,62300.0
2011-03-08 09:45:00,59.37,59.38,59.32,59.36,79600.0,46.945,46.9529,46.9054,46.9371,79600.0
2011-03-08 09:50:00,59.34,59.45,59.34,59.4,50900.0,46.9212,47.0082,46.9212,46.9687,50900.0
2011-03-08 09:55:00,59.38,59.56,59.38,59.55,45900.0,46.9529,47.0952,46.9529,47.0873,45900.0
2011-03-08 10:00:00,59.56,59.69,59.55,59.64,86300.0,47.0952,47.198,47.0873,47.1585,86300.0
2011-03-08 10:05:00,59.64,59.65,59.61,59.62,20100.0,47.1585,47.1664,47.1347,47.1426,20100.0
2011-03-08 10:10:00,59.62,59.71,59.62,59.7,75000.0,47.1426,47.2138,47.1426,47.2059,75000.0
2011-03-08 10:15:00,59.71,59.81,59.71,59.8,101500.0,47.2138,47.2929,47.2138,47.285,101500.0
2011-03-08 10:20:00,59.8,59.83,59.68,59.68,98400.0,47.285,47.3087,47.1901,47.1901,98400.0
2011-03-08 10:25:00,59.68,59.74,59.65,59.74,22800.0,47.1901,47.2375,47.1664,47.2375,22800.0
2011-03-08 10:30:00,59.75,59.76,59.65,59.72,20900.0,47.2454,47.2533,47.1664,47.2217,20900.0
2011-03-08 10:35:00,59.73,59.82,59.73,59.77,52600.0,47.2296,47.3008,47.2296,47.2613,52600.0
2011-03-08 10:40:00,59.77,59.82,59.72,59.78,58300.0,47.2613,47.3008,47.2217,47.2692,58300.0
2011-03-08 10:45:00,59.77,59.88,59.76,59.87,66000.0,47.2613,47.3482,47.2533,47.3403,66000.0
2011-03-08 10:50:00,59.86,59.93,59.86,59.92,82700.0,47.3324,47.3878,47.3324,47.3799,82700.0
2011-03-08 10:55:00,59.93,59.96,59.93,59.93,36200.0,47.3878,47.4115,47.3878,47.3878,36200.0
2011-03-08 11:00:00,59.94,59.94,59.87,59.88,42700.0,47.3957,47.3957,47.3403,47.3482,42700.0
2011-03-08 11:05:00,59.88,59.9,59.87,59.87,12000.0,47.3482,47.364,47.3403,47.3403,12000.0
2011-03-08 11:10:00,59.87,59.88,59.8,59.86,17800.0,47.3403,47.3482,47.285,47.3324,17800.0
2011-03-08 11:15:00,59.88,59.89,59.82,59.89,33800.0,47.3482,47.3561,47.3008,47.3561,33800.0
2011-03-08 11:20:00,59.89,59.99,59.88,59.99,48700.0,47.3561,47.4352,47.3482,47.4352,48700.0
2011-03-08 11:25:00,59.96,60.05,59.95,60.05,31400.0,47.4115,47.4827,47.4036,47.4827,31400.0
2011-03-08 11:30:00,60.05,60.09,60.05,60.07,19300.0,47.4827,47.5143,47.4827,47.4985,19300.0
2011-03-08 11:35:00,60.07,60.07,60.01,60.01,9500.0,47.4985,47.4985,47.451,47.451,9500.0
2011-03-08 11:40:00,60.0,60.03,59.98,60.02,30500.0,47.4431,47.4668,47.4273,47.4589,30500.0
2011-03-08 11:45:00,60.02,60.1,60.02,60.1,19000.0,47.4589,47.5222,47.4589,47.5222,19000.0
2011-03-08 11:50:00,60.11,60.17,60.11,60.17,26500.0,47.5301,47.5775,47.5301,47.5775,26500.0
2011-03-08 11:55:00,60.17,60.22,60.17,60.2,16900.0,47.5775,47.6171,47.5775,47.6013,16900.0
2011-03-08 12:00:00,60.21,60.22,60.19,60.19,14700.0,47.6092,47.6171,47.5934,47.5934,14700.0
2011-03-08 12:05:00,60.19,60.25,60.18,60.25,22100.0,47.5934,47.6408,47.5855,47.6408,22100.0
2011-03-08 12:10:00,60.25,60.25,60.2,60.2,39100.0,47.6408,47.6408,47.6013,47.6013,39100.0
2011-03-08 12:15:00,60.2,60.2,60.14,60.14,33900.0,47.6013,47.6013,47.5538,47.5538,33900.0
2011-03-08 12:20:00,60.14,60.18,60.14,60.15,7400.0,47.5538,47.5855,47.5538,47.5617,7400.0
2011-03-08 12:25:00,60.15,60.16,60.1,60.15,63400.0,47.5617,47.5696,47.5222,47.5617,63400.0
2011-03-08 12:30:00,60.15,60.16,60.12,60.13,10500.0,47.5617,47.5696,47.538,47.5459,10500.0
2011-03-08 12:35:00,60.14,60.14,60.09,60.09,13700.0,47.5538,47.5538,47.5143,47.5143,13700.0
2011-03-08 12:40:00,60.09,60.1,60.05,60.05,10800.0,47.5143,47.5222,47.4827,47.4827,10800.0
2011-03-08 12:45:00,60.06,60.07,60.02,60.03,12200.0,47.4906,47.4985,47.4589,47.4668,12200.0
2011-03-08 12:50:00,60.03,60.08,60.03,60.08,15500.0,47.4668,47.5064,47.4668,47.5064,15500.0
2011-03-08 12:55:00,60.08,60.08,60.03,60.03,9500.0,47.5064,47.5064,47.4668,47.4668,9500.0
2011-03-08 13:00:00,60.04,60.07,60.04,60.07,5000.0,47.4748,47.4985,47.4748,47.4985,5000.0
2011-03-08 13:05:00,60.07,60.1,60.05,60.1,7300.0,47.4985,47.5222,47.4827,47.5222,7300.0
2011-03-08 13:10:00,60.1,60.1,60.08,60.09,5200.0,47.5222,47.5222,47.5064,47.5143,5200.0
2011-03-08 13:15:00,60.09,60.11,60.07,60.1,9200.0,47.5143,47.5301,47.4985,47.5222,9200.0
2011-03-08 13:20:00,60.1,60.11,60.09,60.1,2100.0,47.5222,47.5301,47.5143,47.5222,2100.0
2011-03-08 13:25:00,60.1,60.12,60.1,60.11,2000.0,47.5222,47.538,47.5222,47.5301,2000.0
2011-03-08 13:30:00,60.11,60.11,60.09,60.11,4900.0,47.5301,47.5301,47.5143,47.5301,4900.0
2011-03-08 13:35:00,60.12,60.16,60.12,60.16,18300.0,47.538,47.5696,47.538,47.5696,18300.0
2011-03-08 13:40:00,60.14,60.14,60.12,60.12,4800.0,47.5538,47.5538,47.538,47.538,4800.0
2011-03-08 13:45:00,60.13,60.13,60.09,60.1,20100.0,47.5459,47.5459,47.5143,47.5222,20100.0
2011-03-08 13:50:00,60.1,60.1,60.09,60.09,10900.0,47.5222,47.5222,47.5143,47.5143,10900.0
2011-03-08 13:55:00,60.09,60.11,60.05,60.05,28300.0,47.5143,47.5301,47.4827,47.4827,28300.0
2011-03-08 14:00:00,60.07,60.07,60.0,60.01,14400.0,47.4985,47.4985,47.4431,47.451,14400.0
2011-03-08 14:05:00,60.0,60.0,59.92,59.92,73200.0,47.4431,47.4431,47.3799,47.3799,73200.0
2011-03-08 14:10:00,59.91,59.91,59.86,59.88,5900.0,47.372,47.372,47.3324,47.3482,5900.0
2011-03-08 14:15:00,59.87,59.92,59.85,59.92,7700.0,47.3403,47.3799,47.3245,47.3799,7700.0
2011-03-08 14:20:00,59.92,59.94,59.88,59.91,18600.0,47.3799,47.3957,47.3482,47.372,18600.0
2011-03-08 14:25:00,59.91,59.96,59.91,59.94,20300.0,47.372,47.4115,47.372,47.3957,20300.0
2011-03-08 14:30:00,59.94,59.94,59.88,59.89,20600.0,47.3957,47.3957,47.3482,47.3561,20600.0
2011-03-08 14:35:00,59.89,59.95,59.89,59.94,15500.0,47.3561,47.4036,47.3561,47.3957,15500.0
2011-03-08 14:40:00,59.95,60.0,59.95,60.0,41100.0,47.4036,47.4431,47.4036,47.4431,41100.0
2011-03-08 14:45:00,60.0,60.07,59.99,60.05,68100.0,47.4431,47.4985,47.4352,47.4827,68100.0
2011-03-08 14:50:00,60.05,60.05,60.02,60.03,4000.0,47.4827,47.4827,47.4589,47.4668,4000.0
2011-03-08 14:55:00,60.02,60.05,60.01,60.03,11600.0,47.4589,47.4827,47.451,47.4668,11600.0
2011-03-08 15:00:00,60.01,60.02,59.95,59.95,9200.0,47.451,47.4589,47.4036,47.4036,9200.0
2011-03-08 15:05:00,59.96,60.03,59.96,60.03,7800.0,47.4115,47.4668,47.4115,47.4668,7800.0
2011-03-08 15:10:00,60.03,60.03,60.01,60.03,5800.0,47.4668,47.4668,47.451,47.4668,5800.0
2011-03-08 15:15:00,60.03,60.07,60.03,60.05,16400.0,47.4668,47.4985,47.4668,47.4827,16400.0
2011-03-08 15:20:00,60.04,60.05,60.02,60.03,12600.0,47.4748,47.4827,47.4589,47.4668,12600.0
2011-03-08 15:25:00,60.01,60.01,59.96,59.99,5500.0,47.451,47.451,47.4115,47.4352,5500.0
2011-03-08 15:30:00,59.99,59.99,59.91,59.97,19100.0,47.4352,47.4352,47.372,47.4194,19100.0
2011-03-08 15:35:00,59.99,60.0,59.97,59.99,37800.0,47.4352,47.4431,47.4194,47.4352,37800.0
2011-03-08 15:40:00,59.99,60.02,59.98,60.02,16100.0,47.4352,47.4589,47.4273,47.4589,16100.0
2011-03-08 15:45:00,60.02,60.02,59.94,59.96,65700.0,47.4589,47.4589,47.3957,47.4115,65700.0
2011-03-08 15:50:00,59.97,60.04,59.91,60.03,80400.0,47.4194,47.4748,47.372,47.4668,80400.0
2011-03-08 15:55:00,60.04,60.04,59.94,59.95,128300.0,47.4748,47.4748,47.3957,47.4036,128300.0
2011-03-09 09:30:00,59.95,60.04,59.87,59.99,75700.0,47.4036,47.4748,47.3403,47.4352,75700.0
2011-03-09 09:35:00,59.99,60.0,59.89,59.9,38600.0,47.4352,47.4431,47.3561,47.364,38600.0
2011-03-09 09:40:00,59.9,59.92,59.81,59.85,52500.0,47.364,47.3799,47.2929,47.3245,52500.0
2011-03-09 09:45:00,59.84,59.93,59.78,59.91,196700.0,47.3166,47.3878,47.2692,47.372,196700.0
2011-03-09 09:50:00,59.91,59.94,59.85,59.87,29100.0,47.372,47.3957,47.3245,47.3403,29100.0
2011-03-09 09:55:00,59.86,59.9,59.82,59.87,28000.0,47.3324,47.364,47.3008,47.3403,28000.0
2011-03-09 10:00:00,59.87,59.92,59.81,59.85,47200.0,47.3403,47.3799,47.2929,47.3245,47200.0
2011-03-09 10:05:00,59.86,59.95,59.86,59.94,21200.0,47.3324,47.4036,47.3324,47.3957,21200.0
2011-03-09 10:10:00,59.96,59.98,59.91,59.92,15900.0,47.4115,47.4273,47.372,47.3799,15900.0
2011-03-09 10:15:00,59.92,60.06,59.92,60.05,25200.0,47.3799,47.4906,47.3799,47.4827,25200.0
2011-03-09 10:20:00,60.05,60.11,60.05,60.1,42300.0,47.4827,47.5301,47.4827,47.5222,42300.0
2011-03-09 10:25:00,60.11,60.17,60.11,60.14,48400.0,47.5301,47.5775,47.5301,47.5538,48400.0
2011-03-09 10:30:00,60.14,60.16,60.1,60.1,20900.0,47.5538,47.5696,47.5222,47.5222,20900.0
2011-03-09 10:35:00,60.12,60.14,60.05,60.1,24800.0,47.538,47.5538,47.4827,47.5222,24800.0
2011-03-09 10:40:00,60.09,60.09,60.04,60.06,10300.0,47.5143,47.5143,47.4748,47.4906,10300.0
2011-03-09 10:45:00,60.05,60.06,60.0,60.02,15300.0,47.4827,47.4906,47.4431,47.4589,15300.0
2011-03-09 10:50:00,60.02,60.03,59.86,59.88,38700.0,47.4589,47.4668,47.3324,47.3482,38700.0
2011-03-09 10:55:00,59.89,59.91,59.8,59.84,76900.0,47.3561,47.372,47.285,47.3166,76900.0
2011-03-09 11:00:00,59.84,59.9,59.8,59.87,96200.0,47.3166,47.364,47.285,47.3403,96200.0
2011-03-09 11:05:00,59.87,59.91,59.85,59.9,16100.0,47.3403,47.372,47.3245,47.364,16100.0
2011-03-09 11:10:00,59.9,59.95,59.89,59.91,42700.0,47.364,47.4036,47.3561,47.372,42700.0
2011-03-09 11:15:00,59.91,59.97,59.9,59.95,28800.0,47.372,47.4194,47.364,47.4036,28800.0
2011-03-09 11:20:00,59.94,59.98,59.9,59.91,44800.0,47.3957,47.4273,47.364,47.372,44800.0
2011-03-09 11:25:00,59.91,59.94,59.87,59.87,27900.0,47.372,47.3957,47.3403,47.3403,27900.0
2011-03-09 11:30:00,59.86,59.87,59.82,59.87,46000.0,47.3324,47.3403,47.3008,47.3403,46000.0
2011-03-09 11:35:00,59.87,59.94,59.84,59.93,33200.0,47.3403,47.3957,47.3166,47.3878,33200.0
2011-03-09 11:40:00,59.93,59.95,59.89,59.94,47200.0,47.3878,47.4036,47.3561,47.3957,47200.0
2011-03-09 11:45:00,59.95,59.98,59.94,59.95,46700.0,47.4036,47.4273,47.3957,47.4036,46700.0
2011-03-09 11:50:00,59.95,59.96,59.89,59.9,65900.0,47.4036,47.4115,47.3561,47.364,65900.0
2011-03-09 11:55:00,59.91,59.96,59.91,59.94,42300.0,47.372,47.4115,47.372,47.3957,42300.0
2011-03-09 12:00:00,59.95,60.03,59.94,60.0,133600.0,47.4036,47.4668,47.3957,47.4431,133600.0
2011-03-09 12:05:00,60.0,60.01,59.99,60.0,10500.0,47.4431,47.451,47.4352,47.4431,10500.0
2011-03-09 12:10:00,59.99,60.0,59.95,59.95,6500.0,47.4352,47.4431,47.4036,47.4036,6500.0
2011-03-09 12:15:00,59.95,59.97,59.94,59.96,14800.0,47.4036,47.4194,47.3957,47.4115,14800.0
2011-03-09 12:20:00,59.96,60.0,59.96,59.98,4400.0,47.4115,47.4431,47.4115,47.4273,4400.0
2011-03-09 12:25:00,59.97,59.97,59.9,59.94,20200.0,47.4194,47.4194,47.364,47.3957,20200.0
2011-03-09 12:30:00,59.94,59.94,59.92,59.92,2800.0,47.3957,47.3957,47.3799,47.3799,2800.0
2011-03-09 12:35:00,59.91,59.94,59.91,59.94,17000.0,47.372,47.3957,47.372,47.3957,17000.0
2011-03-09 12:40:00,59.93,59.93,59.83,59.84,10700.0,47.3878,47.3878,47.3087,47.3166,10700.0
2011-03-09 12:45:00,59.84,59.91,59.84,59.9,18500.0,47.3166,47.372,47.3166,47.364,18500.0
2011-03-09 12:50:00,59.9,59.96,59.9,59.95,75900.0,47.364,47.4115,47.364,47.4036,75900.0
2011-03-09 12:55:00,59.95,59.95,59.9,59.91,9300.0,47.4036,47.4036,47.364,47.372,9300.0
2011-03-09 13:00:00,59.92,59.93,59.88,59.91,60900.0,47.3799,47.3878,47.3482,47.372,60900.0
2011-03-09 13:05:00,59.91,59.92,59.86,59.91,42600.0,47.372,47.3799,47.3324,47.372,42600.0
2011-03-09 13:10:00,59.91,59.92,59.89,59.9,4000.0,47.372,47.3799,47.3561,47.364,4000.0
2011-03-09 13:15:00,59.89,59.92,59.89,59.92,5900.0,47.3561,47.3799,47.3561,47.3799,5900.0
2011-03-09 13:20:00,59.91,59.92,59.88,59.88,9000.0,47.372,47.3799,47.3482,47.3482,9000.0
2011-03-09 13:25:00,59.89,59.92,59.89,59.89,19200.0,47.3561,47.3799,47.3561,47.3561,19200.0
2011-03-09 13:30:00,59.9,59.91,59.89,59.9,17300.0,47.364,47.372,47.3561,47.364,17300.0
2011-03-09 13:35:00,59.91,59.92,59.85,59.85,17900.0,47.372,47.3799,47.3245,47.3245,17900.0
2011-03-09 13:40:00,59.85,59.87,59.82,59.83,17900.0,47.3245,47.3403,47.3008,47.3087,17900.0
2011-03-09 13:45:00,59.83,59.84,59.82,59.84,4800.0,47.3087,47.3166,47.3008,47.3166,4800.0
2011-03-09 13:50:00,59.84,59.84,59.8,59.8,9400.0,47.3166,47.3166,47.285,47.285,9400.0
2011-03-09 13:55:00,59.8,59.86,59.8,59.84,8300.0,47.285,47.3324,47.285,47.3166,8300.0
2011-03-09 14:00:00,59.84,59.91,59.84,59.9,9800.0,47.3166,47.372,47.3166,47.364,9800.0
2011-03-09 14:05:00,59.89,59.9,59.85,59.89,7200.0,47.3561,47.364,47.3245,47.3561,7200.0
2011-03-09 14:10:00,59.89,59.92,59.87,59.92,12100.0,47.3561,47.3799,47.3403,47.3799,12100.0
2011-03-09 14:15:00,59.92,59.97,59.9,59.93,29800.0,47.3799,47.4194,47.364,47.3878,29800.0
2011-03-09 14:20:00,59.93,59.93,59.86,59.9,18100.0,47.3878,47.3878,47.3324,47.364,18100.0
2011-03-09 14:25:00,59.9,59.93,59.9,59.91,16600.0,47.364,47.3878,47.364,47.372,16600.0
2011-03-09 14:30:00,59.91,59.91,59.87,59.89,12600.0,47.372,47.372,47.3403,47.3561,12600.0
2011-03-09 14:35:00,59.88,59.88,59.81,59.84,20100.0,47.3482,47.3482,47.2929,47.3166,20100.0
2011-03-09 14:40:00,59.83,59.88,59.83,59.88,13500.0,47.3087,47.3482,47.3087,47.3482,13500.0
2011-03-09 14:45:00,59.88,59.9,59.87,59.9,7500.0,47.3482,47.364,47.3403,47.364,7500.0
2011-03-09 14:50:00,59.91,59.97,59.9,59.95,11800.0,47.372,47.4194,47.364,47.4036,11800.0
2011-03-09 14:55:00,59.95,59.98,59.92,59.92,7000.0,47.4036,47.4273,47.3799,47.3799,7000.0
2011-03-09 15:00:00,59.92,59.97,59.9,59.97,11100.0,47.3799,47.4194,47.364,47.4194,11100.0
2011-03-09 15:05:00,59.99,59.99,59.93,59.96,22800.0,47.4352,47.4352,47.3878,47.4115,22800.0
2011-03-09 15:10:00,59.97,60.02,59.94,59.96,11300.0,47.4194,47.4589,47.3957,47.4115,11300.0
2011-03-09 15:15:00,59.96,59.99,59.96,59.97,6800.0,47.4115,47.4352,47.4115,47.4194,6800.0
2011-03-09 15:20:00,59.96,60.01,59.96,60.0,22700.0,47.4115,47.451,47.4115,47.4431,22700.0
2011-03-09 15:25:00,60.0,60.0,59.93,59.96,26700.0,47.4431,47.4431,47.3878,47.4115,26700.0
2011-03-09 15:30:00,59.97,59.97,59.92,59.92,14700.0,47.4194,47.4194,47.3799,47.3799,14700.0
2011-03-09 15:35:00,59.92,59.93,59.9,59.92,19500.0,47.3799,47.3878,47.364,47.3799,19500.0
2011-03-09 15:40:00,59.92,59.96,59.88,59.88,119700.0,47.3799,47.4115,47.3482,47.3482,119700.0
2011-03-09 15:45:00,59.89,59.94,59.88,59.94,80800.0,47.3561,47.3957,47.3482,47.3957,80800.0
2011-03-09 15:50:00,59.94,60.03,59.93,60.0,28000.0,47.3957,47.4668,47.3878,47.4431,28000.0
2011-03-09 15:55:00,60.0,60.03,59.96,59.96,65800.0,47.4431,47.4668,47.4115,47.4115,65800.0
2011-03-10 09:30:00,58.63,58.63,58.21,58.21,240900.0,46.3598,46.3598,46.0277,46.0277,240900.0
2011-03-10 09:35:00,58.21,58.24,58.18,58.22,65500.0,46.0277,46.0515,46.004,46.0356,65500.0
2011-03-10 09:40:00,58.2,58.21,58.11,58.17,114900.0,46.0198,46.0277,45.9487,45.9961,114900.0
2011-03-10 09:45:00,58.17,58.3,58.17,58.28,100100.0,45.9961,46.0989,45.9961,46.0831,100100.0
2011-03-10 09:50:00,58.28,58.3,58.19,58.24,60600.0,46.0831,46.0989,46.0119,46.0515,60600.0
2011-03-10 09:55:00,58.23,58.26,58.16,58.2,31400.0,46.0435,46.0673,45.9882,46.0198,31400.0
2011-03-10 10:00:00,58.2,58.21,58.14,58.18,19400.0,46.0198,46.0277,45.9724,46.004,19400.0
2011-03-10 10:05:00,58.18,58.2,58.04,58.06,69200.0,46.004,46.0198,45.8933,45.9091,69200.0
2011-03-10 10:10:00,58.06,58.15,58.04,58.15,63600.0,45.9091,45.9803,45.8933,45.9803,63600.0
2011-03-10 10:15:00,58.14,58.15,58.11,58.12,22500.0,45.9724,45.9803,45.9487,45.9566,22500.0
2011-03-10 10:20:00,58.13,58.21,58.13,58.21,49600.0,45.9645,46.0277,45.9645,46.0277,49600.0
2011-03-10 10:25:00,58.21,58.21,58.12,58.13,29800.0,46.0277,46.0277,45.9566,45.9645,29800.0
2011-03-10 10:30:00,58.12,58.13,58.06,58.07,36800.0,45.9566,45.9645,45.9091,45.917,36800.0
2011-03-10 10:35:00,58.07,58.07,58.02,58.06,24900.0,45.917,45.917,45.8775,45.9091,24900.0
2011-03-10 10:40:00,58.06,58.16,58.05,58.13,52200.0,45.9091,45.9882,45.9012,45.9645,52200.0
2011-03-10 10:45:00,58.13,58.16,58.13,58.15,23600.0,45.9645,45.9882,45.9645,45.9803,23600.0
2011-03-10 10:50:00,58.14,58.2,58.13,58.2,19500.0,45.9724,46.0198,45.9645,46.0198,19500.0
2011-03-10 10:55:00,58.19,58.22,58.16,58.16,24900.0,46.0119,46.0356,45.9882,45.9882,24900.0
2011-03-10 11:00:00,58.18,58.18,58.14,58.14,18900.0,46.004,46.004,45.9724,45.9724,18900.0
2011-03-10 11:05:00,58.14,58.16,58.12,58.12,18500.0,45.9724,45.9882,45.9566,45.9566,18500.0
2011-03-10 11:10:00,58.12,58.12,58.06,58.11,48600.0,45.9566,45.9566,45.9091,45.9487,48600.0
2011-03-10 11:15:00,58.1,58.18,58.09,58.17,53500.0,45.9408,46.004,45.9328,45.9961,53500.0
2011-03-10 11:20:00,58.16,58.17,58.14,58.15,31800.0,45.9882,45.9961,45.9724,45.9803,31800.0
2011-03-10 11:25:00,58.16,58.2,58.16,58.17,30600.0,45.9882,46.0198,45.9882,45.9961,30600.0
2011-03-10 11:30:00,58.16,58.2,58.15,58.2,21800.0,45.9882,46.0198,45.9803,46.0198,21800.0
2011-03-10 11:35:00,58.19,58.25,58.19,58.19,79000.0,46.0119,46.0594,46.0119,46.0119,79000.0
2011-03-10 11:40:00,58.2,58.22,58.16,58.17,18500.0,46.0198,46.0356,45.9882,45.9961,18500.0
2011-03-10 11:45:00,58.17,58.18,58.14,58.14,22900.0,45.9961,46.004,45.9724,45.9724,22900.0
2011-03-10 11:50:00,58.14,58.16,58.13,58.15,20700.0,45.9724,45.9882,45.9645,45.9803,20700.0
2011-03-10 11:55:00,58.15,58.23,58.15,58.22,46100.0,45.9803,46.0435,45.9803,46.0356,46100.0
2011-03-10 12:00:00,58.22,58.22,58.18,58.18,9600.0,46.0356,46.0356,46.004,46.004,9600.0
2011-03-10 12:05:00,58.18,58.2,58.15,58.15,20300.0,46.004,46.0198,45.9803,45.9803,20300.0
2011-03-10 12:10:00,58.15,58.17,58.14,58.16,33400.0,45.9803,45.9961,45.9724,45.9882,33400.0
2011-03-10 12:15:00,58.16,58.17,58.15,58.15,14200.0,45.9882,45.9961,45.9803,45.9803,14200.0
2011-03-10 12:20:00,58.15,58.2,58.15,58.19,58200.0,45.9803,46.0198,45.9803,46.0119,58200.0
2011-03-10 12:25:00,58.2,58.2,58.13,58.15,51800.0,46.0198,46.0198,45.9645,45.9803,51800.0
2011-03-10 12:30:00,58.16,58.16,58.11,58.12,8700.0,45.9882,45.9882,45.9487,45.9566,8700.0
2011-03-10 12:35:00,58.12,58.15,58.11,58.15,14200.0,45.9566,45.9803,45.9487,45.9803,14200.0
2011-03-10 12:40:00,58.15,58.15,58.1,58.13,13800.0,45.9803,45.9803,45.9408,45.9645,13800.0
2011-03-10 12:45:00,58.13,58.16,58.08,58.08,45600.0,45.9645,45.9882,45.9249,45.9249,45600.0
2011-03-10 12:50:00,58.08,58.23,58.08,58.23,37300.0,45.9249,46.0435,45.9249,46.0435,37300.0
2011-03-10 12:55:00,58.23,58.25,58.19,58.25,13300.0,46.0435,46.0594,46.0119,46.0594,13300.0
2011-03-10 13:00:00,58.25,58.27,58.23,58.24,43100.0,46.0594,46.0752,46.0435,46.0515,43100.0
2011-03-10 13:05:00,58.24,58.27,58.21,58.27,31600.0,46.0515,46.0752,46.0277,46.0752,31600.0
2011-03-10 13:10:00,58.26,58.33,58.26,58.32,33700.0,46.0673,46.1226,46.0673,46.1147,33700.0
2011-03-10 13:15:00,58.33,58.33,58.29,58.29,10400.0,46.1226,46.1226,46.091,46.091,10400.0
2011-03-10 13:20:00,58.29,58.3,58.21,58.21,18000.0,46.091,46.0989,46.0277,46.0277,18000.0
2011-03-10 13:25:00,58.21,58.21,58.08,58.08,33200.0,46.0277,46.0277,45.9249,45.9249,33200.0
2011-03-10 13:30:00,58.09,58.09,57.99,57.99,45700.0,45.9328,45.9328,45.8538,45.8538,45700.0
2011-03-10 13:35:00,57.98,58.08,57.94,57.95,68000.0,45.8459,45.9249,45.8142,45.8221,68000.0
2011-03-10 13:40:00,57.94,58.04,57.94,57.94,40000.0,45.8142,45.8933,45.8142,45.8142,40000.0
2011-03-10 13:45:00,57.95,58.05,57.94,57.97,73100.0,45.8221,45.9012,45.8142,45.838,73100.0
2011-03-10 13:50:00,57.97,58.02,57.93,57.93,130200.0,45.838,45.8775,45.8063,45.8063,130200.0
2011-03-10 13:55:00,57.92,57.93,57.9,57.93,269200.0,45.7984,45.8063,45.7826,45.8063,269200.0
2011-03-10 14:00:00,57.92,58.02,57.91,57.97,41500.0,45.7984,45.8775,45.7905,45.838,41500.0
2011-03-10 14:05:00,57.97,57.99,57.94,57.99,72600.0,45.838,45.8538,45.8142,45.8538,72600.0
2011-03-10 14:10:00,57.99,57.99,57.95,57.96,8800.0,45.8538,45.8538,45.8221,45.8301,8800.0
2011-03-10 14:15:00,57.95,57.97,57.95,57.97,36300.0,45.8221,45.838,45.8221,45.838,36300.0
2011-03-10 14:20:00,57.97,57.97,57.89,57.91,69800.0,45.838,45.838,45.7747,45.7905,69800.0
2011-03-10 14:25:00,57.92,57.95,57.88,57.88,30200.0,45.7984,45.8221,45.7668,45.7668,30200.0
2011-03-10 14:30:00,57.89,57.92,57.88,57.92,38600.0,45.7747,45.7984,45.7668,45.7984,38600.0
2011-03-10 14:35:00,57.92,58.04,57.92,58.03,76300.0,45.7984,45.8933,45.7984,45.8854,76300.0
2011-03-10 14:40:00,58.04,58.08,58.02,58.02,23300.0,45.8933,45.9249,45.8775,45.8775,23300.0
2011-03-10 14:45:00,58.04,58.05,58.0,58.0,13400.0,45.8933,45.9012,45.8617,45.8617,13400.0
2011-03-10 14:50:00,58.0,58.01,57.97,57.98,22900.0,45.8617,45.8696,45.838,45.8459,22900.0
2011-03-10 14:55:00,57.98,58.01,57.98,58.0,13700.0,45.8459,45.8696,45.8459,45.8617,13700.0
2011-03-10 15:00:00,58.0,58.01,57.93,57.96,73200.0,45.8617,45.8696,45.8063,45.8301,73200.0
2011-03-10 15:05:00,57.96,57.99,57.93,57.94,16500.0,45.8301,45.8538,45.8063,45.8142,16500.0
2011-03-10 15:10:00,57.94,57.94,57.89,57.89,31500.0,45.8142,45.8142,45.7747,45.7747,31500.0
2011-03-10 15:15:00,57.89,57.89,57.85,57.87,91300.0,45.7747,45.7747,45.7431,45.7589,91300.0
2011-03-10 15:20:00,57.87,57.91,57.86,57.9,68700.0,45.7589,45.7905,45.751,45.7826,68700.0
2011-03-10 15:25:00,57.9,57.93,57.87,57.87,42500.0,45.7826,45.8063,45.7589,45.7589,42500.0
2011-03-10 15:30:00,57.88,57.92,57.87,57.87,59700.0,45.7668,45.7984,45.7589,45.7589,59700.0
2011-03-10 15:35:00,57.87,57.96,57.82,57.95,88900.0,45.7589,45.8301,45.7194,45.8221,88900.0
2011-03-10 15:40:00,57.96,58.04,57.95,58.03,73900.0,45.8301,45.8933,45.8221,45.8854,73900.0
2011-03-10 15:45:00,58.04,58.04,57.89,57.9,71500.0,45.8933,45.8933,45.7747,45.7826,71500.0
2011-03-10 15:50:00,57.91,57.96,57.88,57.93,210300.0,45.7905,45.8301,45.7668,45.8063,210300.0
2011-03-10 15:55:00,57.92,57.94,57.84,57.93,249900.0,45.7984,45.8142,45.7352,45.8063,249900.0
2011-03-11 09:30:00,57.2,57.44,57.15,57.4,131600.0,45.2291,45.4189,45.1896,45.3873,131600.0
2011-03-11 09:35:00,57.4,57.54,57.38,57.52,128300.0,45.3873,45.498,45.3714,45.4821,128300.0
2011-03-11 09:40:00,57.52,57.65,57.52,57.63,97600.0,45.4821,45.5849,45.4821,45.5691,97600.0
2011-03-11 09:45:00,57.63,57.68,57.55,57.55,112100.0,45.5691,45.6087,45.5059,45.5059,112100.0
2011-03-11 09:50:00,57.55,57.58,57.51,57.54,118300.0,45.5059,45.5296,45.4742,45.498,118300.0
2011-03-11 09:55:00,57.54,57.58,57.48,57.51,204500.0,45.498,45.5296,45.4505,45.4742,204500.0
2011-03-11 10:00:00,57.51,57.54,57.47,57.48,61400.0,45.4742,45.498,45.4426,45.4505,61400.0
2011-03-11 10:05:00,57.47,57.47,57.42,57.43,96800.0,45.4426,45.4426,45.4031,45.411,96800.0
2011-03-11 10:10:00,57.44,57.5,57.43,57.49,65300.0,45.4189,45.4663,45.411,45.4584,65300.0
2011-03-11 10:15:00,57.49,57.63,57.48,57.61,135500.0,45.4584,45.5691,45.4505,45.5533,135500.0
2011-03-11 10:20:00,57.61,57.62,57.58,57.6,183600.0,45.5533,45.5612,45.5296,45.5454,183600.0
2011-03-11 10:25:00,57.6,57.64,57.54,57.57,148200.0,45.5454,45.577,45.498,45.5217,148200.0
2011-03-11 10:30:00,57.58,57.62,57.53,57.53,111800.0,45.5296,45.5612,45.49,45.49,111800.0
2011-03-11 10:35:00,57.53,57.61,57.52,57.6,60000.0,45.49,45.5533,45.4821,45.5454,60000.0
2011-03-11 10:40:00,57.6,57.62,57.55,57.57,94800.0,45.5454,45.5612,45.5059,45.5217,94800.0
2011-03-11 10:45:00,57.58,57.65,57.57,57.61,85200.0,45.5296,45.5849,45.5217,45.5533,85200.0
2011-03-11 10:50:00,57.62,57.64,57.56,57.63,54200.0,45.5612,45.577,45.5138,45.5691,54200.0
2011-03-11 10:55:00,57.63,57.64,57.53,57.56,129800.0,45.5691,45.577,45.49,45.5138,129800.0
2011-03-11 11:00:00,57.57,57.59,57.55,57.56,52300.0,45.5217,45.5375,45.5059,45.5138,52300.0
2011-03-11 11:05:00,57.56,57.58,57.52,57.54,42900.0,45.5138,45.5296,45.4821,45.498,42900.0
2011-03-11 11:10:00,57.54,57.57,57.51,57.52,66900.0,45.498,45.5217,45.4742,45.4821,66900.0
2011-03-11 11:15:00,57.52,57.52,57.48,57.5,57600.0,45.4821,45.4821,45.4505,45.4663,57600.0
2011-03-11 11:20:00,57.5,57.58,57.5,57.58,24500.0,45.4663,45.5296,45.4663,45.5296,24500.0
2011-03-11 11:25:00,57.58,57.64,57.58,57.63,92900.0,45.5296,45.577,45.5296,45.5691,92900.0
2011-03-11 11:30:00,57.63,57.63,57.59,57.62,15900.0,45.5691,45.5691,45.5375,45.5612,15900.0
2011-03-11 11:35:00,57.6,57.72,57.6,57.72,60500.0,45.5454,45.6403,45.5454,45.6403,60500.0
2011-03-11 11:40:00,57.72,57.78,57.7,57.77,65400.0,45.6403,45.6877,45.6245,45.6798,65400.0
2011-03-11 11:45:00,57.77,57.83,57.76,57.76,73400.0,45.6798,45.7273,45.6719,45.6719,73400.0
2011-03-11 11:50:00,57.77,57.82,57.75,57.79,51000.0,45.6798,45.7194,45.664,45.6956,51000.0
2011-03-11 11:55:00,57.8,57.82,57.78,57.8,47300.0,45.7035,45.7194,45.6877,45.7035,47300.0
2011-03-11 12:00:00,57.8,57.85,57.8,57.82,47600.0,45.7035,45.7431,45.7035,45.7194,47600.0
2011-03-11 12:05:00,57.82,57.84,57.8,57.83,29700.0,45.7194,45.7352,45.7035,45.7273,29700.0
2011-03-11 12:10:00,57.83,57.83,57.78,57.78,37400.0,45.7273,45.7273,45.6877,45.6877,37400.0
2011-03-11 12:15:00,57.79,57.85,57.78,57.85,23400.0,45.6956,45.7431,45.6877,45.7431,23400.0
2011-03-11 12:20:00,57.84,57.9,57.84,57.87,39800.0,45.7352,45.7826,45.7352,45.7589,39800.0
2011-03-11 12:25:00,57.88,57.91,57.86,57.86,40800.0,45.7668,45.7905,45.751,45.751,40800.0
2011-03-11 12:30:00,57.86,57.87,57.83,57.85,42000.0,45.751,45.7589,45.7273,45.7431,42000.0
2011-03-11 12:35:00,57.85,57.86,57.82,57.83,46000.0,45.7431,45.751,45.7194,45.7273,46000.0
2011-03-11 12:40:00,57.82,57.87,57.8,57.84,24100.0,45.7194,45.7589,45.7035,45.7352,24100.0
2011-03-11 12:45:00,57.84,57.87,57.84,57.86,21400.0,45.7352,45.7589,45.7352,45.751,21400.0
2011-03-11 12:50:00,57.85,57.87,57.84,57.86,9600.0,45.7431,45.7589,45.7352,45.751,9600.0
2011-03-11 12:55:00,57.86,57.89,57.85,57.87,14800.0,45.751,45.7747,45.7431,45.7589,14800.0
2011-03-11 13:00:00,57.88,57.88,57.83,57.84,19900.0,45.7668,45.7668,45.7273,45.7352,19900.0
2011-03-11 13:05:00,57.84,57.85,57.82,57.82,18100.0,45.7352,45.7431,45.7194,45.7194,18100.0
2011-03-11 13:10:00,57.83,57.85,57.77,57.77,21000.0,45.7273,45.7431,45.6798,45.6798,21000.0
2011-03-11 13:15:00,57.77,57.77,57.72,57.75,15400.0,45.6798,45.6798,45.6403,45.664,15400.0
2011-03-11 13:20:00,57.74,57.8,57.72,57.8,47900.0,45.6561,45.7035,45.6403,45.7035,47900.0
2011-03-11 13:25:00,57.8,57.86,57.8,57.85,49900.0,45.7035,45.751,45.7035,45.7431,49900.0
2011-03-11 13:30:00,57.85,57.85,57.8,57.81,29400.0,45.7431,45.7431,45.7035,45.7114,29400.0
2011-03-11 13:35:00,57.81,57.91,57.8,57.85,32700.0,45.7114,45.7905,45.7035,45.7431,32700.0
2011-03-11 13:40:00,57.85,57.85,57.83,57.85,13200.0,45.7431,45.7431,45.7273,45.7431,13200.0
2011-03-11 13:45:00,57.85,57.88,57.84,57.87,13800.0,45.7431,45.7668,45.7352,45.7589,13800.0
2011-03-11 13:50:00,57.87,57.89,57.86,57.89,43300.0,45.7589,45.7747,45.751,45.7747,43300.0
2011-03-11 13:55:00,57.88,57.88,57.79,57.81,22400.0,45.7668,45.7668,45.6956,45.7114,22400.0
2011-03-11 14:00:00,57.83,57.87,57.83,57.87,25100.0,45.7273,45.7589,45.7273,45.7589,25100.0
2011-03-11 14:05:00,57.87,57.91,57.85,57.88,243700.0,45.7589,45.7905,45.7431,45.7668,243700.0
2011-03-11 14:10:00,57.88,57.9,57.87,57.9,25900.0,45.7668,45.7826,45.7589,45.7826,25900.0
2011-03-11 14:15:00,57.9,57.94,57.9,57.94,17000.0,45.7826,45.8142,45.7826,45.8142,17000.0
2011-03-11 14:20:00,57.95,57.98,57.94,57.96,25800.0,45.8221,45.8459,45.8142,45.8301,25800.0
2011-03-11 14:25:00,57.95,57.99,57.95,57.96,13600.0,45.8221,45.8538,45.8221,45.8301,13600.0
2011-03-11 14:30:00,57.96,58.0,57.95,57.99,19400.0,45.8301,45.8617,45.8221,45.8538,19400.0
2011-03-11 14:35:00,58.0,58.0,57.93,57.94,35000.0,45.8617,45.8617,45.8063,45.8142,35000.0
2011-03-11 14:40:00,57.94,58.02,57.94,58.0,43300.0,45.8142,45.8775,45.8142,45.8617,43300.0
2011-03-11 14:45:00,58.0,58.01,57.99,58.01,20100.0,45.8617,45.8696,45.8538,45.8696,20100.0
2011-03-11 14:50:00,58.02,58.05,58.01,58.05,33600.0,45.8775,45.9012,45.8696,45.9012,33600.0
2011-03-11 14:55:00,58.05,58.05,58.04,58.04,46800.0,45.9012,45.9012,45.8933,45.8933,46800.0
2011-03-11 15:00:00,58.03,58.1,58.03,58.06,31600.0,45.8854,45.9408,45.8854,45.9091,31600.0
2011-03-11 15:05:00,58.06,58.09,58.04,58.08,59500.0,45.9091,45.9328,45.8933,45.9249,59500.0
2011-03-11 15:10:00,58.08,58.09,58.06,58.08,37300.0,45.9249,45.9328,45.9091,45.9249,37300.0
2011-03-11 15:15:00,58.08,58.11,58.08,58.11,70500.0,45.9249,45.9487,45.9249,45.9487,70500.0
2011-03-11 15:20:00,58.12,58.2,58.11,58.19,378100.0,45.9566,46.0198,45.9487,46.0119,378100.0
2011-03-11 15:25:00,58.19,58.19,58.13,58.14,61000.0,46.0119,46.0119,45.9645,45.9724,61000.0
2011-03-11 15:30:00,58.14,58.16,58.02,58.04,78300.0,45.9724,45.9882,45.8775,45.8933,78300.0
2011-03-11 15:35:00,58.05,58.13,58.01,58.13,86200.0,45.9012,45.9645,45.8696,45.9645,86200.0
2011-03-11 15:40:00,58.14,58.18,58.11,58.17,44500.0,45.9724,46.004,45.9487,45.9961,44500.0
2011-03-11 15:45:00,58.17,58.23,58.17,58.21,72400.0,45.9961,46.0435,45.9961,46.0277,72400.0
2011-03-11 15:50:00,58.21,58.22,58.21,58.21,45900.0,46.0277,46.0356,46.0277,46.0277,45900.0
2011-03-11 15:55:00,58.21,58.22,58.1,58.11,243000.0,46.0277,46.0356,45.9408,45.9487,243000.0
2011-03-14 09:30:00,58.22,58.71,58.22,58.69,66800.0,46.0356,46.4231,46.0356,46.4073,66800.0
2011-03-14 09:35:00,58.72,58.85,58.71,58.79,113500.0,46.431,46.5338,46.4231,46.4864,113500.0
2011-03-14 09:40:00,58.79,58.82,58.62,58.66,109600.0,46.4864,46.5101,46.3519,46.3836,109600.0
2011-03-14 09:45:00,58.68,58.78,58.64,58.66,120600.0,46.3994,46.4784,46.3677,46.3836,120600.0
2011-03-14 09:50:00,58.67,58.72,58.65,58.66,26800.0,46.3915,46.431,46.3757,46.3836,26800.0
2011-03-14 09:55:00,58.65,58.75,58.62,58.71,28900.0,46.3757,46.4547,46.3519,46.4231,28900.0
2011-03-14 10:00:00,58.71,58.73,58.69,58.71,33300.0,46.4231,46.4389,46.4073,46.4231,33300.0
2011-03-14 10:05:00,58.71,58.72,58.66,58.69,58100.0,46.4231,46.431,46.3836,46.4073,58100.0
2011-03-14 10:10:00,58.68,58.7,58.58,58.6,128600.0,46.3994,46.4152,46.3203,46.3361,128600.0
2011-03-14 10:15:00,58.59,58.63,58.59,58.61,40500.0,46.3282,46.3598,46.3282,46.344,40500.0
2011-03-14 10:20:00,58.61,58.64,58.55,58.56,68600.0,46.344,46.3677,46.2966,46.3045,68600.0
2011-03-14 10:25:00,58.56,58.62,58.54,58.57,43600.0,46.3045,46.3519,46.2887,46.3124,43600.0
2011-03-14 10:30:00,58.56,58.56,58.48,58.5,55600.0,46.3045,46.3045,46.2412,46.257,55600.0
2011-03-14 10:35:00,58.5,58.5,58.39,58.44,194200.0,46.257,46.257,46.1701,46.2096,194200.0
2011-03-14 10:40:00,58.43,58.45,58.41,58.42,34600.0,46.2017,46.2175,46.1859,46.1938,34600.0
2011-03-14 10:45:00,58.43,58.49,58.41,58.48,36600.0,46.2017,46.2491,46.1859,46.2412,36600.0
2011-03-14 10:50:00,58.48,58.57,58.48,58.5,46300.0,46.2412,46.3124,46.2412,46.257,46300.0
2011-03-14 10:55:00,58.52,58.53,58.41,58.43,50000.0,46.2729,46.2808,46.1859,46.2017,50000.0
2011-03-14 11:00:00,58.43,58.46,58.4,58.45,28700.0,46.2017,46.2254,46.178,46.2175,28700.0
2011-03-14 11:05:00,58.45,58.45,58.34,58.35,30500.0,46.2175,46.2175,46.1305,46.1384,30500.0
2011-03-14 11:10:00,58.35,58.36,58.26,58.31,87200.0,46.1384,46.1463,46.0673,46.1068,87200.0
2011-03-14 11:15:00,58.3,58.36,58.3,58.34,55100.0,46.0989,46.1463,46.0989,46.1305,55100.0
2011-03-14 11:20:00,58.34,58.41,58.34,58.37,83300.0,46.1305,46.1859,46.1305,46.1542,83300.0
2011-03-14 11:25:00,58.36,58.4,58.34,58.34,14400.0,46.1463,46.178,46.1305,46.1305,14400.0
2011-03-14 11:30:00,58.33,58.41,58.25,58.3,104400.0,46.1226,46.1859,46.0594,46.0989,104400.0
2011-03-14 11:35:00,58.3,58.31,58.24,58.26,197900.0,46.0989,46.1068,46.0515,46.0673,197900.0
2011-03-14 11:40:00,58.26,58.34,58.26,58.33,22200.0,46.0673,46.1305,46.0673,46.1226,22200.0
2011-03-14 11:45:00,58.34,58.35,58.26,58.26,15600.0,46.1305,46.1384,46.0673,46.0673,15600.0
2011-03-14 11:50:00,58.26,58.31,58.25,58.28,35700.0,46.0673,46.1068,46.0594,46.0831,35700.0
2011-03-14 11:55:00,58.28,58.37,58.26,58.35,467300.0,46.0831,46.1542,46.0673,46.1384,467300.0
2011-03-14 12:00:00,58.34,58.44,58.34,58.41,76900.0,46.1305,46.2096,46.1305,46.1859,76900.0
2011-03-14 12:05:00,58.41,58.42,58.4,58.4,13500.0,46.1859,46.1938,46.178,46.178,13500.0
2011-03-14 12:10:00,58.41,58.41,58.39,58.39,10300.0,46.1859,46.1859,46.1701,46.1701,10300.0
2011-03-14 12:15:00,58.38,58.39,58.36,58.38,22100.0,46.1622,46.1701,46.1463,46.1622,22100.0
2011-03-14 12:20:00,58.39,58.41,58.38,58.39,20900.0,46.1701,46.1859,46.1622,46.1701,20900.0
2011-03-14 12:25:00,58.39,58.39,58.35,58.36,46000.0,46.1701,46.1701,46.1384,46.1463,46000.0
2011-03-14 12:30:00,58.36,58.39,58.34,58.38,48500.0,46.1463,46.1701,46.1305,46.1622,48500.0
2011-03-14 12:35:00,58.37,58.37,58.35,58.35,42900.0,46.1542,46.1542,46.1384,46.1384,42900.0
2011-03-14 12:40:00,58.35,58.37,58.32,58.33,67600.0,46.1384,46.1542,46.1147,46.1226,67600.0
2011-03-14 12:45:00,58.34,58.35,58.32,58.34,25100.0,46.1305,46.1384,46.1147,46.1305,25100.0
2011-03-14 12:50:00,58.35,58.37,58.34,58.37,4200.0,46.1384,46.1542,46.1305,46.1542,4200.0
2011-03-14 12:55:00,58.36,58.45,58.35,58.44,31500.0,46.1463,46.2175,46.1384,46.2096,31500.0
2011-03-14 13:00:00,58.44,58.45,58.43,58.43,5100.0,46.2096,46.2175,46.2017,46.2017,5100.0
2011-03-14 13:05:00,58.44,58.49,58.44,58.45,21600.0,46.2096,46.2491,46.2096,46.2175,21600.0
2011-03-14 13:10:00,58.45,58.48,58.45,58.48,3600.0,46.2175,46.2412,46.2175,46.2412,3600.0
2011-03-14 13:15:00,58.48,58.5,58.46,58.5,33700.0,46.2412,46.257,46.2254,46.257,33700.0
2011-03-14 13:20:00,58.5,58.5,58.43,58.43,17800.0,46.257,46.257,46.2017,46.2017,17800.0
2011-03-14 13:25:00,58.44,58.48,58.44,58.44,21300.0,46.2096,46.2412,46.2096,46.2096,21300.0
2011-03-14 13:30:00,58.45,58.45,58.4,58.41,7300.0,46.2175,46.2175,46.178,46.1859,7300.0
2011-03-14 13:35:00,58.41,58.44,58.4,58.42,18700.0,46.1859,46.2096,46.178,46.1938,18700.0
2011-03-14 13:40:00,58.41,58.45,58.41,58.45,10200.0,46.1859,46.2175,46.1859,46.2175,10200.0
2011-03-14 13:45:00,58.45,58.46,58.41,58.42,26800.0,46.2175,46.2254,46.1859,46.1938,26800.0
2011-03-14 13:50:00,58.41,58.49,58.41,58.49,67400.0,46.1859,46.2491,46.1859,46.2491,67400.0
2011-03-14 13:55:00,58.49,58.5,58.47,58.47,14000.0,46.2491,46.257,46.2333,46.2333,14000.0
2011-03-14 14:00:00,58.47,58.51,58.47,58.51,4000.0,46.2333,46.265,46.2333,46.265,4000.0
2011-03-14 14:05:00,58.5,58.57,58.49,58.57,29600.0,46.257,46.3124,46.2491,46.3124,29600.0
2011-03-14 14:10:00,58.56,58.58,58.54,58.55,29900.0,46.3045,46.3203,46.2887,46.2966,29900.0
2011-03-14 14:15:00,58.55,58.6,58.54,58.56,37200.0,46.2966,46.3361,46.2887,46.3045,37200.0
2011-03-14 14:20:00,58.57,58.66,58.56,58.64,40900.0,46.3124,46.3836,46.3045,46.3677,40900.0
2011-03-14 14:25:00,58.64,58.67,58.61,58.66,54300.0,46.3677,46.3915,46.344,46.3836,54300.0
2011-03-14 14:30:00,58.65,58.65,58.53,58.53,16000.0,46.3757,46.3757,46.2808,46.2808,16000.0
2011-03-14 14:35:00,58.53,58.56,58.51,58.51,6500.0,46.2808,46.3045,46.265,46.265,6500.0
2011-03-14 14:40:00,58.52,58.52,58.49,58.49,7500.0,46.2729,46.2729,46.2491,46.2491,7500.0
2011-03-14 14:45:00,58.49,58.56,58.49,58.55,4300.0,46.2491,46.3045,46.2491,46.2966,4300.0
2011-03-14 14:50:00,58.55,58.57,58.48,58.5,9200.0,46.2966,46.3124,46.2412,46.257,9200.0
2011-03-14 14:55:00,58.51,58.54,58.5,58.5,10200.0,46.265,46.2887,46.257,46.257,10200.0
2011-03-14 15:00:00,58.5,58.55,58.49,58.51,7600.0,46.257,46.2966,46.2491,46.265,7600.0
2011-03-14 15:05:00,58.51,58.6,58.51,58.59,22600.0,46.265,46.3361,46.265,46.3282,22600.0
2011-03-14 15:10:00,58.59,58.64,58.57,58.63,49600.0,46.3282,46.3677,46.3124,46.3598,49600.0
2011-03-14 15:15:00,58.63,58.63,58.56,58.58,15100.0,46.3598,46.3598,46.3045,46.3203,15100.0
2011-03-14 15:20:00,58.58,58.69,58.58,58.68,94200.0,46.3203,46.4073,46.3203,46.3994,94200.0
2011-03-14 15:25:00,58.69,58.69,58.64,58.68,32800.0,46.4073,46.4073,46.3677,46.3994,32800.0
2011-03-14 15:30:00,58.68,58.7,58.65,58.66,19900.0,46.3994,46.4152,46.3757,46.3836,19900.0
2011-03-14 15:35:00,58.65,58.66,58.62,58.62,25600.0,46.3757,46.3836,46.3519,46.3519,25600.0
2011-03-14 15:40:00,58.63,58.75,58.63,58.74,56400.0,46.3598,46.4547,46.3598,46.4468,56400.0
2011-03-14 15:45:00,58.74,58.8,58.73,58.76,100900.0,46.4468,46.4943,46.4389,46.4626,100900.0
2011-03-14 15:50:00,58.75,58.79,58.72,58.73,34800.0,46.4547,46.4864,46.431,46.4389,34800.0
2011-03-14 15:55:00,58.74,58.83,58.73,58.82,178000.0,46.4468,46.518,46.4389,46.5101,178000.0
2011-03-15 09:30:00,56.14,56.38,56.1,56.22,281600.0,44.3909,44.5807,44.3593,44.4542,281600.0
2011-03-15 09:35:00,56.22,56.36,56.18,56.25,412200.0,44.4542,44.5649,44.4226,44.4779,412200.0
2011-03-15 09:40:00,56.25,56.39,56.16,56.29,303600.0,44.4779,44.5886,44.4068,44.5096,303600.0
2011-03-15 09:45:00,56.29,56.48,56.27,56.45,288900.0,44.5096,44.6598,44.4937,44.6361,288900.0
2011-03-15 09:50:00,56.44,56.45,56.3,56.3,180700.0,44.6282,44.6361,44.5175,44.5175,180700.0
2011-03-15 09:55:00,56.3,56.33,56.18,56.2,248300.0,44.5175,44.5412,44.4226,44.4384,248300.0
2011-03-15 10:00:00,56.21,56.27,56.21,56.22,174900.0,44.4463,44.4937,44.4463,44.4542,174900.0
2011-03-15 10:05:00,56.23,56.31,56.18,56.23,234800.0,44.4621,44.5254,44.4226,44.4621,234800.0
2011-03-15 10:10:00,56.22,56.3,56.2,56.3,140100.0,44.4542,44.5175,44.4384,44.5175,140100.0
2011-03-15 10:15:00,56.3,56.34,56.28,56.34,131000.0,44.5175,44.5491,44.5016,44.5491,131000.0
2011-03-15 10:20:00,56.34,56.45,56.3,56.44,241400.0,44.5491,44.6361,44.5175,44.6282,241400.0
2011-03-15 10:25:00,56.45,56.49,56.42,56.48,191100.0,44.6361,44.6677,44.6123,44.6598,191100.0
2011-03-15 10:30:00,56.48,56.5,56.38,56.39,164700.0,44.6598,44.6756,44.5807,44.5886,164700.0
2011-03-15 10:35:00,56.38,56.45,56.36,56.42,155000.0,44.5807,44.6361,44.5649,44.6123,155000.0
2011-03-15 10:40:00,56.42,56.59,56.41,56.59,150200.0,44.6123,44.7468,44.6044,44.7468,150200.0
2011-03-15 10:45:00,56.59,56.59,56.48,56.5,103600.0,44.7468,44.7468,44.6598,44.6756,103600.0
2011-03-15 10:50:00,56.5,56.72,56.5,56.72,232900.0,44.6756,44.8496,44.6756,44.8496,232900.0
2011-03-15 10:55:00,56.71,56.72,56.63,56.65,182600.0,44.8417,44.8496,44.7784,44.7942,182600.0
2011-03-15 11:00:00,56.65,56.66,56.46,56.47,274500.0,44.7942,44.8021,44.644,44.6519,274500.0
2011-03-15 11:05:00,56.46,56.52,56.46,56.5,59900.0,44.644,44.6914,44.644,44.6756,59900.0
2011-03-15 11:10:00,56.5,56.53,56.49,56.52,66100.0,44.6756,44.6993,44.6677,44.6914,66100.0
2011-03-15 11:15:00,56.52,56.55,56.49,56.53,176500.0,44.6914,44.7151,44.6677,44.6993,176500.0
2011-03-15 11:20:00,56.54,56.58,56.53,56.55,159400.0,44.7072,44.7389,44.6993,44.7151,159400.0
2011-03-15 11:25:00,56.54,56.6,56.49,56.59,187900.0,44.7072,44.7547,44.6677,44.7468,187900.0
2011-03-15 11:30:00,56.58,56.59,56.53,56.54,160200.0,44.7389,44.7468,44.6993,44.7072,160200.0
2011-03-15 11:35:00,56.54,56.6,56.54,56.6,239700.0,44.7072,44.7547,44.7072,44.7547,239700.0
2011-03-15 11:40:00,56.59,56.61,56.58,56.6,124000.0,44.7468,44.7626,44.7389,44.7547,124000.0
2011-03-15 11:45:00,56.6,56.64,56.58,56.6,191900.0,44.7547,44.7863,44.7389,44.7547,191900.0
2011-03-15 11:50:00,56.6,56.6,56.54,56.6,128100.0,44.7547,44.7547,44.7072,44.7547,128100.0
2011-03-15 11:55:00,56.6,56.7,56.59,56.7,117300.0,44.7547,44.8337,44.7468,44.8337,117300.0
2011-03-15 12:00:00,56.69,56.8,56.68,56.79,88300.0,44.8258,44.9128,44.8179,44.9049,88300.0
2011-03-15 12:05:00,56.8,56.83,56.74,56.79,200200.0,44.9128,44.9365,44.8654,44.9049,200200.0
2011-03-15 12:10:00,56.8,56.86,56.78,56.81,113500.0,44.9128,44.9603,44.897,44.9207,113500.0
2011-03-15 12:15:00,56.82,56.82,56.77,56.79,69200.0,44.9286,44.9286,44.8891,44.9049,69200.0
2011-03-15 12:20:00,56.8,56.81,56.79,56.8,68400.0,44.9128,44.9207,44.9049,44.9128,68400.0
2011-03-15 12:25:00,56.82,56.85,56.82,56.85,110600.0,44.9286,44.9524,44.9286,44.9524,110600.0
2011-03-15 12:30:00,56.85,56.91,56.79,56.89,294200.0,44.9524,44.9998,44.9049,44.984,294200.0
2011-03-15 12:35:00,56.88,56.92,56.87,56.9,279500.0,44.9761,45.0077,44.9682,44.9919,279500.0
2011-03-15 12:40:00,56.91,56.92,56.89,56.9,179100.0,44.9998,45.0077,44.984,44.9919,179100.0
2011-03-15 12:45:00,56.89,56.91,56.85,56.91,149600.0,44.984,44.9998,44.9524,44.9998,149600.0
2011-03-15 12:50:00,56.9,57.04,56.9,57.04,106300.0,44.9919,45.1026,44.9919,45.1026,106300.0
2011-03-15 12:55:00,57.04,57.19,57.04,57.17,155000.0,45.1026,45.2212,45.1026,45.2054,155000.0
2011-03-15 13:00:00,57.17,57.19,57.1,57.1,150100.0,45.2054,45.2212,45.15,45.15,150100.0
2011-03-15 13:05:00,57.1,57.14,57.08,57.08,62700.0,45.15,45.1817,45.1342,45.1342,62700.0
2011-03-15 13:10:00,57.07,57.12,57.05,57.11,21200.0,45.1263,45.1659,45.1105,45.1579,21200.0
2011-03-15 13:15:00,57.11,57.11,56.97,56.97,57300.0,45.1579,45.1579,45.0472,45.0472,57300.0
2011-03-15 13:20:00,56.97,57.01,56.97,56.97,22200.0,45.0472,45.0789,45.0472,45.0472,22200.0
2011-03-15 13:25:00,56.97,57.0,56.93,56.93,47400.0,45.0472,45.071,45.0156,45.0156,47400.0
2011-03-15 13:30:00,56.93,57.08,56.93,57.08,27900.0,45.0156,45.1342,45.0156,45.1342,27900.0
2011-03-15 13:35:00,57.09,57.17,57.08,57.17,56700.0,45.1421,45.2054,45.1342,45.2054,56700.0
2011-03-15 13:40:00,57.17,57.22,57.12,57.13,221300.0,45.2054,45.2449,45.1659,45.1738,221300.0
2011-03-15 13:45:00,57.13,57.17,57.1,57.17,95200.0,45.1738,45.2054,45.15,45.2054,95200.0
2011-03-15 13:50:00,57.19,57.26,57.19,57.26,196800.0,45.2212,45.2766,45.2212,45.2766,196800.0
2011-03-15 13:55:00,57.25,57.28,57.24,57.28,121800.0,45.2686,45.2924,45.2607,45.2924,121800.0
2011-03-15 14:00:00,57.28,57.29,57.21,57.23,137600.0,45.2924,45.3003,45.237,45.2528,137600.0
2011-03-15 14:05:00,57.23,57.28,57.22,57.28,87800.0,45.2528,45.2924,45.2449,45.2924,87800.0
2011-03-15 14:10:00,57.28,57.31,57.27,57.3,57900.0,45.2924,45.3161,45.2845,45.3082,57900.0
2011-03-15 14:15:00,57.29,57.35,57.07,57.09,145700.0,45.3003,45.3477,45.1263,45.1421,145700.0
2011-03-15 14:20:00,57.08,57.32,57.08,57.32,75000.0,45.1342,45.324,45.1342,45.324,75000.0
2011-03-15 14:25:00,57.32,57.36,57.27,57.36,101900.0,45.324,45.3556,45.2845,45.3556,101900.0
2011-03-15 14:30:00,57.36,57.37,57.32,57.33,82400.0,45.3556,45.3635,45.324,45.3319,82400.0
2011-03-15 14:35:00,57.32,57.4,57.31,57.39,43700.0,45.324,45.3873,45.3161,45.3793,43700.0
2011-03-15 14:40:00,57.38,57.5,57.38,57.5,59400.0,45.3714,45.4663,45.3714,45.4663,59400.0
2011-03-15 14:45:00,57.5,57.57,57.5,57.55,78200.0,45.4663,45.5217,45.4663,45.5059,78200.0
2011-03-15 14:50:00,57.55,57.56,57.48,57.52,85400.0,45.5059,45.5138,45.4505,45.4821,85400.0
2011-03-15 14:55:00,57.53,57.58,57.51,57.52,122900.0,45.49,45.5296,45.4742,45.4821,122900.0
2011-03-15 15:00:00,57.51,57.58,57.51,57.57,55400.0,45.4742,45.5296,45.4742,45.5217,55400.0
2011-03-15 15:05:00,57.58,57.68,57.57,57.64,89000.0,45.5296,45.6087,45.5217,45.577,89000.0
2011-03-15 15:10:00,57.64,57.64,57.59,57.59,37700.0,45.577,45.577,45.5375,45.5375,37700.0
2011-03-15 15:15:00,57.59,57.6,57.57,57.59,52400.0,45.5375,45.5454,45.5217,45.5375,52400.0
2011-03-15 15:20:00,57.59,57.7,57.58,57.65,91000.0,45.5375,45.6245,45.5296,45.5849,91000.0
2011-03-15 15:25:00,57.66,57.67,57.61,57.64,53300.0,45.5928,45.6007,45.5533,45.577,53300.0
2011-03-15 15:30:00,57.65,57.67,57.53,57.55,93400.0,45.5849,45.6007,45.49,45.5059,93400.0
2011-03-15 15:35:00,57.56,57.57,57.45,57.57,113400.0,45.5138,45.5217,45.4268,45.5217,113400.0
2011-03-15 15:40:00,57.57,57.69,57.55,57.65,86500.0,45.5217,45.6166,45.5059,45.5849,86500.0
2011-03-15 15:45:00,57.66,57.67,57.62,57.66,144000.0,45.5928,45.6007,45.5612,45.5928,144000.0
2011-03-15 15:50:00,57.66,57.81,57.62,57.75,1116100.0,45.5928,45.7114,45.5612,45.664,1116100.0
2011-03-15 15:55:00,57.76,57.83,57.67,57.7,484400.0,45.6719,45.7273,45.6007,45.6245,484400.0
2011-03-16 09:30:00,57.79,57.94,57.72,57.89,211200.0,45.6956,45.8142,45.6403,45.7747,211200.0
2011-03-16 09:35:00,57.89,57.92,57.8,57.8,138300.0,45.7747,45.7984,45.7035,45.7035,138300.0
2011-03-16 09:40:00,57.8,57.88,57.7,57.88,174600.0,45.7035,45.7668,45.6245,45.7668,174600.0
2011-03-16 09:45:00,57.87,57.88,57.77,57.83,69900.0,45.7589,45.7668,45.6798,45.7273,69900.0
2011-03-16 09:50:00,57.84,57.94,57.82,57.93,128400.0,45.7352,45.8142,45.7194,45.8063,128400.0
2011-03-16 09:55:00,57.94,57.99,57.91,57.93,51100.0,45.8142,45.8538,45.7905,45.8063,51100.0
2011-03-16 10:00:00,57.93,58.02,57.92,57.99,55200.0,45.8063,45.8775,45.7984,45.8538,55200.0
2011-03-16 10:05:00,57.98,58.04,57.96,57.99,47800.0,45.8459,45.8933,45.8301,45.8538,47800.0
2011-03-16 10:10:00,58.0,58.02,57.87,57.87,52600.0,45.8617,45.8775,45.7589,45.7589,52600.0
2011-03-16 10:15:00,57.87,57.98,57.87,57.96,35400.0,45.7589,45.8459,45.7589,45.8301,35400.0
2011-03-16 10:20:00,57.97,58.0,57.91,57.98,43700.0,45.838,45.8617,45.7905,45.8459,43700.0
2011-03-16 10:25:00,57.99,58.05,57.98,58.04,41200.0,45.8538,45.9012,45.8459,45.8933,41200.0
2011-03-16 10:30:00,58.04,58.06,57.97,57.99,64300.0,45.8933,45.9091,45.838,45.8538,64300.0
2011-03-16 10:35:00,57.99,58.07,57.98,58.06,39100.0,45.8538,45.917,45.8459,45.9091,39100.0
2011-03-16 10:40:00,58.06,58.12,58.05,58.07,55000.0,45.9091,45.9566,45.9012,45.917,55000.0
2011-03-16 10:45:00,58.08,58.12,58.07,58.12,20500.0,45.9249,45.9566,45.917,45.9566,20500.0
2011-03-16 10:50:00,58.12,58.12,58.02,58.02,61100.0,45.9566,45.9566,45.8775,45.8775,61100.0
2011-03-16 10:55:00,58.02,58.03,57.79,57.79,140700.0,45.8775,45.8854,45.6956,45.6956,140700.0
2011-03-16 11:00:00,57.78,57.78,57.52,57.6,313400.0,45.6877,45.6877,45.4821,45.5454,313400.0
2011-03-16 11:05:00,57.6,57.64,57.32,57.63,208500.0,45.5454,45.577,45.324,45.5691,208500.0
2011-03-16 11:10:00,57.63,57.73,57.53,57.62,156800.0,45.5691,45.6482,45.49,45.5612,156800.0
2011-03-16 11:15:00,57.62,57.63,57.48,57.49,255300.0,45.5612,45.5691,45.4505,45.4584,255300.0
2011-03-16 11:20:00,57.47,57.51,57.39,57.45,120600.0,45.4426,45.4742,45.3793,45.4268,120600.0
2011-03-16 11:25:00,57.45,57.52,57.44,57.52,155300.0,45.4268,45.4821,45.4189,45.4821,155300.0
2011-03-16 11:30:00,57.52,57.58,57.42,57.46,122600.0,45.4821,45.5296,45.4031,45.4347,122600.0
2011-03-16 11:35:00,57.46,57.5,57.34,57.4,73200.0,45.4347,45.4663,45.3398,45.3873,73200.0
2011-03-16 11:40:00,57.41,57.46,57.34,57.34,34200.0,45.3952,45.4347,45.3398,45.3398,34200.0
2011-03-16 11:45:00,57.33,57.33,57.2,57.3,155800.0,45.3319,45.3319,45.2291,45.3082,155800.0
2011-03-16 11:50:00,57.3,57.32,57.2,57.23,102900.0,45.3082,45.324,45.2291,45.2528,102900.0
2011-03-16 11:55:00,57.22,57.32,57.19,57.25,145800.0,45.2449,45.324,45.2212,45.2686,145800.0
2011-03-16 12:00:00,57.25,57.28,57.15,57.17,70500.0,45.2686,45.2924,45.1896,45.2054,70500.0
2011-03-16 12:05:00,57.17,57.2,57.09,57.2,99200.0,45.2054,45.2291,45.1421,45.2291,99200.0
2011-03-16 12:10:00,57.22,57.29,57.08,57.08,34000.0,45.2449,45.3003,45.1342,45.1342,34000.0
2011-03-16 12:15:00,57.08,57.08,56.98,57.0,195300.0,45.1342,45.1342,45.0552,45.071,195300.0
2011-03-16 12:20:00,56.99,57.16,56.99,57.15,45000.0,45.0631,45.1975,45.0631,45.1896,45000.0
2011-03-16 12:25:00,57.15,57.27,57.15,57.25,28200.0,45.1896,45.2845,45.1896,45.2686,28200.0
2011-03-16 12:30:00,57.27,57.38,57.17,57.37,116900.0,45.2845,45.3714,45.2054,45.3635,116900.0
2011-03-16 12:35:00,57.36,57.37,57.15,57.15,66600.0,45.3556,45.3635,45.1896,45.1896,66600.0
2011-03-16 12:40:00,57.14,57.35,57.14,57.27,123600.0,45.1817,45.3477,45.1817,45.2845,123600.0
2011-03-16 12:45:00,57.26,57.41,57.22,57.35,39000.0,45.2766,45.3952,45.2449,45.3477,39000.0
2011-03-16 12:50:00,57.36,57.39,57.29,57.3,28700.0,45.3556,45.3793,45.3003,45.3082,28700.0
2011-03-16 12:55:00,57.3,57.38,57.27,57.36,17100.0,45.3082,45.3714,45.2845,45.3556,17100.0
2011-03-16 13:00:00,57.38,57.47,57.38,57.4,48700.0,45.3714,45.4426,45.3714,45.3873,48700.0
2011-03-16 13:05:00,57.4,57.4,57.26,57.26,23400.0,45.3873,45.3873,45.2766,45.2766,23400.0
2011-03-16 13:10:00,57.26,57.27,57.18,57.2,50600.0,45.2766,45.2845,45.2133,45.2291,50600.0
2011-03-16 13:15:00,57.2,57.26,57.2,57.22,13800.0,45.2291,45.2766,45.2291,45.2449,13800.0
2011-03-16 13:20:00,57.23,57.3,57.15,57.16,30700.0,45.2528,45.3082,45.1896,45.1975,30700.0
2011-03-16 13:25:00,57.17,57.31,57.17,57.3,70200.0,45.2054,45.3161,45.2054,45.3082,70200.0
2011-03-16 13:30:00,57.3,57.3,57.22,57.25,32500.0,45.3082,45.3082,45.2449,45.2686,32500.0
2011-03-16 13:35:00,57.25,57.25,57.16,57.19,81700.0,45.2686,45.2686,45.1975,45.2212,81700.0
2011-03-16 13:40:00,57.2,57.21,57.12,57.19,39900.0,45.2291,45.237,45.1659,45.2212,39900.0
2011-03-16 13:45:00,57.19,57.19,57.11,57.17,33100.0,45.2212,45.2212,45.1579,45.2054,33100.0
2011-03-16 13:50:00,57.18,57.22,57.11,57.11,75100.0,45.2133,45.2449,45.1579,45.1579,75100.0
2011-03-16 13:55:00,57.11,57.14,57.08,57.08,45300.0,45.1579,45.1817,45.1342,45.1342,45300.0
2011-03-16 14:00:00,57.07,57.08,56.93,56.97,110900.0,45.1263,45.1342,45.0156,45.0472,110900.0
2011-03-16 14:05:00,56.97,56.97,56.77,56.85,72200.0,45.0472,45.0472,44.8891,44.9524,72200.0
2011-03-16 14:10:00,56.83,56.83,56.6,56.68,1017800.0,44.9365,44.9365,44.7547,44.8179,1017800.0
2011-03-16 14:15:00,56.68,56.69,56.51,56.52,103000.0,44.8179,44.8258,44.6835,44.6914,103000.0
2011-03-16 14:20:00,56.51,57.23,56.49,56.67,319300.0,44.6835,45.2528,44.6677,44.81,319300.0
2011-03-16 14:25:00,56.67,56.77,56.67,56.7,216200.0,44.81,44.8891,44.81,44.8337,216200.0
2011-03-16 14:30:00,56.69,56.77,56.65,56.7,61800.0,44.8258,44.8891,44.7942,44.8337,61800.0
2011-03-16 14:35:00,56.7,56.87,56.69,56.86,111900.0,44.8337,44.9682,44.8258,44.9603,111900.0
2011-03-16 14:40:00,56.87,57.05,56.82,56.93,115000.0,44.9682,45.1105,44.9286,45.0156,115000.0
2011-03-16 14:45:00,56.94,57.01,56.87,56.99,70200.0,45.0235,45.0789,44.9682,45.0631,70200.0
2011-03-16 14:50:00,56.99,57.12,56.97,57.08,55300.0,45.0631,45.1659,45.0472,45.1342,55300.0
2011-03-16 14:55:00,57.08,57.21,56.98,57.01,121800.0,45.1342,45.237,45.0552,45.0789,121800.0
2011-03-16 15:00:00,57.0,57.11,56.98,57.05,106500.0,45.071,45.1579,45.0552,45.1105,106500.0
2011-03-16 15:05:00,57.05,57.05,56.91,56.96,93400.0,45.1105,45.1105,44.9998,45.0393,93400.0
2011-03-16 15:10:00,56.96,57.11,56.91,56.94,107900.0,45.0393,45.1579,44.9998,45.0235,107900.0
2011-03-16 15:15:00,56.93,57.0,56.9,56.94,82600.0,45.0156,45.071,44.9919,45.0235,82600.0
2011-03-16 15:20:00,56.93,57.04,56.91,56.94,56900.0,45.0156,45.1026,44.9998,45.0235,56900.0
2011-03-16 15:25:00,56.92,57.01,56.81,56.85,250200.0,45.0077,45.0789,44.9207,44.9524,250200.0
2011-03-16 15:30:00,56.85,56.85,56.67,56.73,118900.0,44.9524,44.9524,44.81,44.8575,118900.0
2011-03-16 15:35:00,56.72,56.86,56.7,56.71,130200.0,44.8496,44.9603,44.8337,44.8417,130200.0
2011-03-16 15:40:00,56.7,56.93,56.68,56.9,129700.0,44.8337,45.0156,44.8179,44.9919,129700.0
2011-03-16 15:45:00,56.9,56.91,56.74,56.88,134400.0,44.9919,44.9998,44.8654,44.9761,134400.0
2011-03-16 15:50:00,56.88,56.88,56.7,56.77,124300.0,44.9761,44.9761,44.8337,44.8891,124300.0
2011-03-16 15:55:00,56.77,56.81,56.57,56.6,174600.0,44.8891,44.9207,44.731,44.7547,174600.0
2011-03-17 09:30:00,57.94,58.13,57.93,58.02,201800.0,45.8142,45.9645,45.8063,45.8775,201800.0
2011-03-17 09:35:00,58.02,58.03,57.86,57.98,419300.0,45.8775,45.8854,45.751,45.8459,419300.0
2011-03-17 09:40:00,57.98,57.98,57.87,57.92,116800.0,45.8459,45.8459,45.7589,45.7984,116800.0
2011-03-17 09:45:00,57.91,57.92,57.81,57.85,159500.0,45.7905,45.7984,45.7114,45.7431,159500.0
2011-03-17 09:50:00,57.84,57.87,57.82,57.84,75800.0,45.7352,45.7589,45.7194,45.7352,75800.0
2011-03-17 09:55:00,57.84,57.85,57.74,57.75,99600.0,45.7352,45.7431,45.6561,45.664,99600.0
2011-03-17 10:00:00,57.75,57.86,57.74,57.8,88800.0,45.664,45.751,45.6561,45.7035,88800.0
2011-03-17 10:05:00,57.8,57.9,57.78,57.89,51600.0,45.7035,45.7826,45.6877,45.7747,51600.0
2011-03-17 10:10:00,57.9,57.93,57.87,57.89,152000.0,45.7826,45.8063,45.7589,45.7747,152000.0
2011-03-17 10:15:00,57.88,58.08,57.88,58.08,146300.0,45.7668,45.9249,45.7668,45.9249,146300.0
2011-03-17 10:20:00,58.09,58.11,58.04,58.07,94300.0,45.9328,45.9487,45.8933,45.917,94300.0
2011-03-17 10:25:00,58.07,58.14,58.05,58.1,88200.0,45.917,45.9724,45.9012,45.9408,88200.0
2011-03-17 10:30:00,58.11,58.13,58.07,58.08,106200.0,45.9487,45.9645,45.917,45.9249,106200.0
2011-03-17 10:35:00,58.08,58.16,58.08,58.14,60000.0,45.9249,45.9882,45.9249,45.9724,60000.0
2011-03-17 10:40:00,58.14,58.14,58.04,58.11,41900.0,45.9724,45.9724,45.8933,45.9487,41900.0
2011-03-17 10:45:00,58.11,58.13,58.06,58.11,60300.0,45.9487,45.9645,45.9091,45.9487,60300.0
2011-03-17 10:50:00,58.11,58.17,58.08,58.17,88200.0,45.9487,45.9961,45.9249,45.9961,88200.0
2011-03-17 10:55:00,58.17,58.21,58.13,58.15,57200.0,45.9961,46.0277,45.9645,45.9803,57200.0
2011-03-17 11:00:00,58.16,58.24,58.16,58.24,52100.0,45.9882,46.0515,45.9882,46.0515,52100.0
2011-03-17 11:05:00,58.24,58.3,58.23,58.28,76700.0,46.0515,46.0989,46.0435,46.0831,76700.0
2011-03-17 11:10:00,58.29,58.29,58.14,58.14,27200.0,46.091,46.091,45.9724,45.9724,27200.0
2011-03-17 11:15:00,58.15,58.17,58.12,58.15,75600.0,45.9803,45.9961,45.9566,45.9803,75600.0
2011-03-17 11:20:00,58.15,58.17,58.11,58.12,99800.0,45.9803,45.9961,45.9487,45.9566,99800.0
2011-03-17 11:25:00,58.11,58.12,58.05,58.05,87500.0,45.9487,45.9566,45.9012,45.9012,87500.0
2011-03-17 11:30:00,58.05,58.09,58.03,58.09,58500.0,45.9012,45.9328,45.8854,45.9328,58500.0
2011-03-17 11:35:00,58.09,58.16,58.08,58.16,49400.0,45.9328,45.9882,45.9249,45.9882,49400.0
2011-03-17 11:40:00,58.15,58.15,58.1,58.15,44100.0,45.9803,45.9803,45.9408,45.9803,44100.0
2011-03-17 11:45:00,58.14,58.14,57.99,58.0,92100.0,45.9724,45.9724,45.8538,45.8617,92100.0
2011-03-17 11:50:00,58.0,58.15,57.95,58.14,111300.0,45.8617,45.9803,45.8221,45.9724,111300.0
2011-03-17 11:55:00,58.14,58.24,58.13,58.19,334500.0,45.9724,46.0515,45.9645,46.0119,334500.0
2011-03-17 12:00:00,58.2,58.2,58.14,58.14,61600.0,46.0198,46.0198,45.9724,45.9724,61600.0
2011-03-17 12:05:00,58.15,58.15,58.07,58.14,108400.0,45.9803,45.9803,45.917,45.9724,108400.0
2011-03-17 12:10:00,58.15,58.21,58.14,58.17,20500.0,45.9803,46.0277,45.9724,45.9961,20500.0
2011-03-17 12:15:00,58.18,58.21,58.13,58.15,14100.0,46.004,46.0277,45.9645,45.9803,14100.0
2011-03-17 12:20:00,58.16,58.19,58.15,58.16,16700.0,45.9882,46.0119,45.9803,45.9882,16700.0
2011-03-17 12:25:00,58.15,58.18,58.13,58.15,11300.0,45.9803,46.004,45.9645,45.9803,11300.0
2011-03-17 12:30:00,58.17,58.24,58.17,58.21,8600.0,45.9961,46.0515,45.9961,46.0277,8600.0
2011-03-17 12:35:00,58.21,58.23,58.13,58.14,31300.0,46.0277,46.0435,45.9645,45.9724,31300.0
2011-03-17 12:40:00,58.14,58.22,58.14,58.19,65400.0,45.9724,46.0356,45.9724,46.0119,65400.0
2011-03-17 12:45:00,58.19,58.19,58.13,58.17,15800.0,46.0119,46.0119,45.9645,45.9961,15800.0
2011-03-17 12:50:00,58.17,58.22,58.16,58.22,17400.0,45.9961,46.0356,45.9882,46.0356,17400.0
2011-03-17 12:55:00,58.23,58.24,58.18,58.19,19100.0,46.0435,46.0515,46.004,46.0119,19100.0
2011-03-17 13:00:00,58.18,58.19,58.15,58.15,19400.0,46.004,46.0119,45.9803,45.9803,19400.0
2011-03-17 13:05:00,58.16,58.18,58.16,58.18,27900.0,45.9882,46.004,45.9882,46.004,27900.0
2011-03-17 13:10:00,58.18,58.2,58.17,58.19,36900.0,46.004,46.0198,45.9961,46.0119,36900.0
2011-03-17 13:15:00,58.2,58.23,58.15,58.15,50900.0,46.0198,46.0435,45.9803,45.9803,50900.0
2011-03-17 13:20:00,58.16,58.17,58.12,58.12,12800.0,45.9882,45.9961,45.9566,45.9566,12800.0
2011-03-17 13:25:00,58.11,58.12,57.93,57.94,54600.0,45.9487,45.9566,45.8063,45.8142,54600.0
2011-03-17 13:30:00,57.94,57.97,57.88,57.96,19300.0,45.8142,45.838,45.7668,45.8301,19300.0
2011-03-17 13:35:00,57.97,58.04,57.97,58.03,26600.0,45.838,45.8933,45.838,45.8854,26600.0
2011-03-17 13:40:00,58.01,58.01,57.95,57.95,14200.0,45.8696,45.8696,45.8221,45.8221,14200.0
2011-03-17 13:45:00,57.95,57.99,57.92,57.99,40900.0,45.8221,45.8538,45.7984,45.8538,40900.0
2011-03-17 13:50:00,57.98,57.98,57.85,57.85,46900.0,45.8459,45.8459,45.7431,45.7431,46900.0
2011-03-17 13:55:00,57.86,57.97,57.86,57.96,41500.0,45.751,45.838,45.751,45.8301,41500.0
2011-03-17 14:00:00,57.96,58.0,57.92,57.99,15600.0,45.8301,45.8617,45.7984,45.8538,15600.0
2011-03-17 14:05:00,57.99,58.05,57.97,57.97,17800.0,45.8538,45.9012,45.838,45.838,17800.0
2011-03-17 14:10:00,57.97,58.0,57.92,57.96,24300.0,45.838,45.8617,45.7984,45.8301,24300.0
2011-03-17 14:15:00,57.96,58.08,57.95,58.02,43200.0,45.8301,45.9249,45.8221,45.8775,43200.0
2011-03-17 14:20:00,58.02,58.02,57.97,58.02,12400.0,45.8775,45.8775,45.838,45.8775,12400.0
2011-03-17 14:25:00,58.02,58.19,58.01,58.14,1172300.0,45.8775,46.0119,45.8696,45.9724,1172300.0
2011-03-17 14:30:00,58.14,58.19,58.12,58.19,62500.0,45.9724,46.0119,45.9566,46.0119,62500.0
2011-03-17 14:35:00,58.2,58.21,58.13,58.13,55600.0,46.0198,46.0277,45.9645,45.9645,55600.0
2011-03-17 14:40:00,58.13,58.19,58.13,58.17,71900.0,45.9645,46.0119,45.9645,45.9961,71900.0
2011-03-17 14:45:00,58.17,58.17,58.12,58.13,66700.0,45.9961,45.9961,45.9566,45.9645,66700.0
2011-03-17 14:50:00,58.13,58.21,58.13,58.21,96300.0,45.9645,46.0277,45.9645,46.0277,96300.0
2011-03-17 14:55:00,58.21,58.22,58.15,58.15,29900.0,46.0277,46.0356,45.9803,45.9803,29900.0
2011-03-17 15:00:00,58.16,58.22,58.16,58.19,28900.0,45.9882,46.0356,45.9882,46.0119,28900.0
2011-03-17 15:05:00,58.2,58.29,58.2,58.25,96900.0,46.0198,46.091,46.0198,46.0594,96900.0
2011-03-17 15:10:00,58.25,58.26,58.21,58.22,29400.0,46.0594,46.0673,46.0277,46.0356,29400.0
2011-03-17 15:15:00,58.22,58.23,58.13,58.15,48100.0,46.0356,46.0435,45.9645,45.9803,48100.0
2011-03-17 15:20:00,58.15,58.18,58.14,58.15,64500.0,45.9803,46.004,45.9724,45.9803,64500.0
2011-03-17 15:25:00,58.15,58.15,58.05,58.07,52700.0,45.9803,45.9803,45.9012,45.917,52700.0
2011-03-17 15:30:00,58.07,58.11,58.06,58.1,83400.0,45.917,45.9487,45.9091,45.9408,83400.0
2011-03-17 15:35:00,58.1,58.21,58.1,58.21,47700.0,45.9408,46.0277,45.9408,46.0277,47700.0
2011-03-17 15:40:00,58.21,58.23,58.2,58.23,95200.0,46.0277,46.0435,46.0198,46.0435,95200.0
2011-03-17 15:45:00,58.23,58.28,58.22,58.24,240300.0,46.0435,46.0831,46.0356,46.0515,240300.0
2011-03-17 15:50:00,58.25,58.33,58.24,58.3,323200.0,46.0594,46.1226,46.0515,46.0989,323200.0
2011-03-17 15:55:00,58.29,58.33,58.17,58.2,435200.0,46.091,46.1226,45.9961,46.0198,435200.0
2011-03-18 09:30:00,59.06,59.16,58.92,58.99,294300.0,46.6998,46.7789,46.5891,46.6445,294300.0
2011-03-18 09:35:00,58.98,59.0,58.91,58.93,65000.0,46.6366,46.6524,46.5812,46.5971,65000.0
2011-03-18 09:40:00,58.94,58.98,58.88,58.96,78800.0,46.605,46.6366,46.5575,46.6208,78800.0
2011-03-18 09:45:00,58.94,58.95,58.81,58.83,50600.0,46.605,46.6129,46.5022,46.518,50600.0
2011-03-18 09:50:00,58.85,58.88,58.79,58.86,157300.0,46.5338,46.5575,46.4864,46.5417,157300.0
2011-03-18 09:55:00,58.86,58.88,58.8,58.82,120400.0,46.5417,46.5575,46.4943,46.5101,120400.0
2011-03-18 10:00:00,58.82,58.84,58.76,58.76,103100.0,46.5101,46.5259,46.4626,46.4626,103100.0
2011-03-18 10:05:00,58.76,58.84,58.73,58.8,94000.0,46.4626,46.5259,46.4389,46.4943,94000.0
2011-03-18 10:10:00,58.8,58.82,58.71,58.75,72300.0,46.4943,46.5101,46.4231,46.4547,72300.0
2011-03-18 10:15:00,58.75,58.8,58.73,58.77,36900.0,46.4547,46.4943,46.4389,46.4705,36900.0
2011-03-18 10:20:00,58.77,58.81,58.74,58.78,107500.0,46.4705,46.5022,46.4468,46.4784,107500.0
2011-03-18 10:25:00,58.77,58.82,58.71,58.72,29200.0,46.4705,46.5101,46.4231,46.431,29200.0
2011-03-18 10:30:00,58.72,58.81,58.69,58.79,61300.0,46.431,46.5022,46.4073,46.4864,61300.0
2011-03-18 10:35:00,58.79,58.88,58.79,58.86,53200.0,46.4864,46.5575,46.4864,46.5417,53200.0
2011-03-18 10:40:00,58.86,59.02,58.86,59.0,208200.0,46.5417,46.6682,46.5417,46.6524,208200.0
2011-03-18 10:45:00,59.0,59.05,58.99,59.01,187300.0,46.6524,46.6919,46.6445,46.6603,187300.0
2011-03-18 10:50:00,59.01,59.11,59.01,59.05,437300.0,46.6603,46.7394,46.6603,46.6919,437300.0
2011-03-18 10:55:00,59.04,59.11,59.04,59.11,73600.0,46.684,46.7394,46.684,46.7394,73600.0
2011-03-18 11:00:00,59.11,59.34,59.11,59.33,971200.0,46.7394,46.9212,46.7394,46.9133,971200.0
2011-03-18 11:05:00,59.33,59.34,59.21,59.24,196800.0,46.9133,46.9212,46.8185,46.8422,196800.0
2011-03-18 11:10:00,59.23,59.28,59.22,59.24,50700.0,46.8343,46.8738,46.8264,46.8422,50700.0
2011-03-18 11:15:00,59.23,59.24,59.18,59.18,66100.0,46.8343,46.8422,46.7947,46.7947,66100.0
2011-03-18 11:20:00,59.18,59.18,59.1,59.12,125100.0,46.7947,46.7947,46.7315,46.7473,125100.0
2011-03-18 11:25:00,59.12,59.14,58.94,58.94,99800.0,46.7473,46.7631,46.605,46.605,99800.0
2011-03-18 11:30:00,58.94,59.02,58.94,59.02,47500.0,46.605,46.6682,46.605,46.6682,47500.0
2011-03-18 11:35:00,59.01,59.17,59.0,59.08,38600.0,46.6603,46.7868,46.6524,46.7157,38600.0
2011-03-18 11:40:00,59.09,59.12,58.97,58.98,23400.0,46.7236,46.7473,46.6287,46.6366,23400.0
2011-03-18 11:45:00,58.99,59.0,58.91,58.95,43100.0,46.6445,46.6524,46.5812,46.6129,43100.0
2011-03-18 11:50:00,58.95,59.04,58.95,59.03,26000.0,46.6129,46.684,46.6129,46.6761,26000.0
2011-03-18 11:55:00,59.04,59.13,59.04,59.12,49100.0,46.684,46.7552,46.684,46.7473,49100.0
2011-03-18 12:00:00,59.12,59.14,59.09,59.1,53000.0,46.7473,46.7631,46.7236,46.7315,53000.0
2011-03-18 12:05:00,59.1,59.22,59.1,59.13,95600.0,46.7315,46.8264,46.7315,46.7552,95600.0
2011-03-18 12:10:00,59.12,59.14,59.08,59.13,39200.0,46.7473,46.7631,46.7157,46.7552,39200.0
2011-03-18 12:15:00,59.12,59.14,59.11,59.12,31000.0,46.7473,46.7631,46.7394,46.7473,31000.0
2011-03-18 12:20:00,59.11,59.19,59.1,59.18,36200.0,46.7394,46.8026,46.7315,46.7947,36200.0
2011-03-18 12:25:00,59.18,59.19,59.12,59.13,20700.0,46.7947,46.8026,46.7473,46.7552,20700.0
2011-03-18 12:30:00,59.14,59.15,59.09,59.09,15300.0,46.7631,46.771,46.7236,46.7236,15300.0
2011-03-18 12:35:00,59.1,59.15,59.08,59.09,37100.0,46.7315,46.771,46.7157,46.7236,37100.0
2011-03-18 12:40:00,59.1,59.1,59.03,59.04,15700.0,46.7315,46.7315,46.6761,46.684,15700.0
2011-03-18 12:45:00,59.05,59.12,59.03,59.12,17700.0,46.6919,46.7473,46.6761,46.7473,17700.0
2011-03-18 12:50:00,59.12,59.13,59.05,59.05,14700.0,46.7473,46.7552,46.6919,46.6919,14700.0
2011-03-18 12:55:00,59.05,59.09,59.05,59.08,14000.0,46.6919,46.7236,46.6919,46.7157,14000.0
2011-03-18 13:00:00,59.09,59.11,59.08,59.11,6600.0,46.7236,46.7394,46.7157,46.7394,6600.0
2011-03-18 13:05:00,59.11,59.15,59.11,59.15,2800.0,46.7394,46.771,46.7394,46.771,2800.0
2011-03-18 13:10:00,59.14,59.15,59.14,59.15,8100.0,46.7631,46.771,46.7631,46.771,8100.0
2011-03-18 13:15:00,59.15,59.17,59.14,59.17,12200.0,46.771,46.7868,46.7631,46.7868,12200.0
2011-03-18 13:20:00,59.17,59.18,59.16,59.17,12900.0,46.7868,46.7947,46.7789,46.7868,12900.0
2011-03-18 13:25:00,59.16,59.17,59.09,59.14,23100.0,46.7789,46.7868,46.7236,46.7631,23100.0
2011-03-18 13:30:00,59.15,59.15,59.09,59.1,20600.0,46.771,46.771,46.7236,46.7315,20600.0
2011-03-18 13:35:00,59.11,59.13,59.11,59.12,21700.0,46.7394,46.7552,46.7394,46.7473,21700.0
2011-03-18 13:40:00,59.13,59.13,59.05,59.06,18100.0,46.7552,46.7552,46.6919,46.6998,18100.0
2011-03-18 13:45:00,59.06,59.09,59.05,59.06,27100.0,46.6998,46.7236,46.6919,46.6998,27100.0
2011-03-18 13:50:00,59.05,59.06,59.01,59.01,46900.0,46.6919,46.6998,46.6603,46.6603,46900.0
2011-03-18 13:55:00,59.02,59.05,59.01,59.01,26700.0,46.6682,46.6919,46.6603,46.6603,26700.0
2011-03-18 14:00:00,59.03,59.05,59.01,59.05,18400.0,46.6761,46.6919,46.6603,46.6919,18400.0
2011-03-18 14:05:00,59.05,59.05,59.04,59.04,6200.0,46.6919,46.6919,46.684,46.684,6200.0
2011-03-18 14:10:00,59.04,59.04,58.98,58.98,20200.0,46.684,46.684,46.6366,46.6366,20200.0
2011-03-18 14:15:00,58.98,58.98,58.91,58.92,50100.0,46.6366,46.6366,46.5812,46.5891,50100.0
2011-03-18 14:20:00,58.92,58.97,58.91,58.97,11800.0,46.5891,46.6287,46.5812,46.6287,11800.0
2011-03-18 14:25:00,58.97,58.98,58.95,58.97,31200.0,46.6287,46.6366,46.6129,46.6287,31200.0
2011-03-18 14:30:00,58.97,58.99,58.91,58.91,53300.0,46.6287,46.6445,46.5812,46.5812,53300.0
2011-03-18 14:35:00,58.91,59.04,58.91,59.03,41900.0,46.5812,46.684,46.5812,46.6761,41900.0
2011-03-18 14:40:00,59.03,59.1,59.03,59.09,74600.0,46.6761,46.7315,46.6761,46.7236,74600.0
2011-03-18 14:45:00,59.09,59.11,59.04,59.04,105400.0,46.7236,46.7394,46.684,46.684,105400.0
2011-03-18 14:50:00,59.04,59.08,59.01,59.01,44200.0,46.684,46.7157,46.6603,46.6603,44200.0
2011-03-18 14:55:00,59.01,59.02,58.87,58.91,92100.0,46.6603,46.6682,46.5496,46.5812,92100.0
2011-03-18 15:00:00,58.9,58.94,58.9,58.93,28100.0,46.5733,46.605,46.5733,46.5971,28100.0
2011-03-18 15:05:00,58.92,58.92,58.86,58.9,26700.0,46.5891,46.5891,46.5417,46.5733,26700.0
2011-03-18 15:10:00,58.89,58.91,58.85,58.87,50100.0,46.5654,46.5812,46.5338,46.5496,50100.0
2011-03-18 15:15:00,58.87,58.88,58.83,58.88,38900.0,46.5496,46.5575,46.518,46.5575,38900.0
2011-03-18 15:20:00,58.89,58.9,58.88,58.89,31200.0,46.5654,46.5733,46.5575,46.5654,31200.0
2011-03-18 15:25:00,58.89,58.9,58.85,58.85,31500.0,46.5654,46.5733,46.5338,46.5338,31500.0
2011-03-18 15:30:00,58.85,58.93,58.85,58.93,33800.0,46.5338,46.5971,46.5338,46.5971,33800.0
2011-03-18 15:35:00,58.93,58.93,58.87,58.87,52300.0,46.5971,46.5971,46.5496,46.5496,52300.0
2011-03-18 15:40:00,58.86,58.95,58.86,58.9,88200.0,46.5417,46.6129,46.5417,46.5733,88200.0
2011-03-18 15:45:00,58.9,58.91,58.85,58.87,76000.0,46.5733,46.5812,46.5338,46.5496,76000.0
2011-03-18 15:50:00,58.87,58.89,58.76,58.8,361700.0,46.5496,46.5654,46.4626,46.4943,361700.0
2011-03-18 15:55:00,58.8,58.99,58.79,58.95,384000.0,46.4943,46.6445,46.4864,46.6129,384000.0
2011-03-21 09:30:00,59.91,60.09,59.76,60.05,199100.0,47.372,47.5143,47.2533,47.4827,199100.0
2011-03-21 09:35:00,60.05,60.05,59.99,60.0,88900.0,47.4827,47.4827,47.4352,47.4431,88900.0
2011-03-21 09:40:00,59.99,60.1,59.99,60.02,364400.0,47.4352,47.5222,47.4352,47.4589,364400.0
2011-03-21 09:45:00,60.02,60.16,60.0,60.15,221600.0,47.4589,47.5696,47.4431,47.5617,221600.0
2011-03-21 09:50:00,60.15,60.16,60.08,60.1,71100.0,47.5617,47.5696,47.5064,47.5222,71100.0
2011-03-21 09:55:00,60.1,60.13,60.1,60.12,11300.0,47.5222,47.5459,47.5222,47.538,11300.0
2011-03-21 10:00:00,60.11,60.13,60.08,60.1,66600.0,47.5301,47.5459,47.5064,47.5222,66600.0
2011-03-21 10:05:00,60.1,60.18,60.1,60.14,145200.0,47.5222,47.5855,47.5222,47.5538,145200.0
2011-03-21 10:10:00,60.14,60.16,60.12,60.14,78900.0,47.5538,47.5696,47.538,47.5538,78900.0
2011-03-21 10:15:00,60.15,60.15,60.08,60.12,57000.0,47.5617,47.5617,47.5064,47.538,57000.0
2011-03-21 10:20:00,60.12,60.12,60.07,60.09,83000.0,47.538,47.538,47.4985,47.5143,83000.0
2011-03-21 10:25:00,60.09,60.14,60.08,60.13,107900.0,47.5143,47.5538,47.5064,47.5459,107900.0
2011-03-21 10:30:00,60.14,60.17,60.09,60.09,24300.0,47.5538,47.5775,47.5143,47.5143,24300.0
2011-03-21 10:35:00,60.1,60.12,60.09,60.1,17300.0,47.5222,47.538,47.5143,47.5222,17300.0
2011-03-21 10:40:00,60.09,60.1,60.04,60.04,16700.0,47.5143,47.5222,47.4748,47.4748,16700.0
2011-03-21 10:45:00,60.05,60.11,60.03,60.11,32100.0,47.4827,47.5301,47.4668,47.5301,32100.0
2011-03-21 10:50:00,60.1,60.11,60.04,60.04,115300.0,47.5222,47.5301,47.4748,47.4748,115300.0
2011-03-21 10:55:00,60.05,60.08,60.01,60.08,156700.0,47.4827,47.5064,47.451,47.5064,156700.0
2011-03-21 11:00:00,60.08,60.14,60.08,60.1,28400.0,47.5064,47.5538,47.5064,47.5222,28400.0
2011-03-21 11:05:00,60.1,60.15,60.09,60.12,44500.0,47.5222,47.5617,47.5143,47.538,44500.0
2011-03-21 11:10:00,60.13,60.14,60.1,60.12,14400.0,47.5459,47.5538,47.5222,47.538,14400.0
2011-03-21 11:15:00,60.13,60.15,60.12,60.14,16700.0,47.5459,47.5617,47.538,47.5538,16700.0
2011-03-21 11:20:00,60.14,60.14,60.09,60.1,9700.0,47.5538,47.5538,47.5143,47.5222,9700.0
2011-03-21 11:25:00,60.09,60.1,60.09,60.09,29800.0,47.5143,47.5222,47.5143,47.5143,29800.0
2011-03-21 11:30:00,60.09,60.09,60.04,60.05,36100.0,47.5143,47.5143,47.4748,47.4827,36100.0
2011-03-21 11:35:00,60.05,60.06,60.04,60.05,44300.0,47.4827,47.4906,47.4748,47.4827,44300.0
2011-03-21 11:40:00,60.05,60.05,60.02,60.05,54100.0,47.4827,47.4827,47.4589,47.4827,54100.0
2011-03-21 11:45:00,60.05,60.05,60.02,60.05,36500.0,47.4827,47.4827,47.4589,47.4827,36500.0
2011-03-21 11:50:00,60.05,60.08,60.04,60.08,17800.0,47.4827,47.5064,47.4748,47.5064,17800.0
2011-03-21 11:55:00,60.08,60.09,60.07,60.08,10800.0,47.5064,47.5143,47.4985,47.5064,10800.0
2011-03-21 12:00:00,60.08,60.13,60.06,60.13,19500.0,47.5064,47.5459,47.4906,47.5459,19500.0
2011-03-21 12:05:00,60.13,60.14,60.13,60.14,15600.0,47.5459,47.5538,47.5459,47.5538,15600.0
2011-03-21 12:10:00,60.14,60.14,60.13,60.14,15400.0,47.5538,47.5538,47.5459,47.5538,15400.0
2011-03-21 12:15:00,60.14,60.15,60.13,60.13,4500.0,47.5538,47.5617,47.5459,47.5459,4500.0
2011-03-21 12:20:00,60.13,60.14,60.11,60.12,13700.0,47.5459,47.5538,47.5301,47.538,13700.0
2011-03-21 12:25:00,60.13,60.19,60.13,60.19,25600.0,47.5459,47.5934,47.5459,47.5934,25600.0
2011-03-21 12:30:00,60.19,60.2,60.16,60.17,18500.0,47.5934,47.6013,47.5696,47.5775,18500.0
2011-03-21 12:35:00,60.18,60.2,60.15,60.15,16800.0,47.5855,47.6013,47.5617,47.5617,16800.0
2011-03-21 12:40:00,60.16,60.17,60.14,60.14,7300.0,47.5696,47.5775,47.5538,47.5538,7300.0
2011-03-21 12:45:00,60.14,60.18,60.14,60.18,20100.0,47.5538,47.5855,47.5538,47.5855,20100.0
2011-03-21 12:50:00,60.18,60.18,60.16,60.18,7600.0,47.5855,47.5855,47.5696,47.5855,7600.0
2011-03-21 12:55:00,60.18,60.19,60.16,60.17,12300.0,47.5855,47.5934,47.5696,47.5775,12300.0
2011-03-21 13:00:00,60.17,60.17,60.14,60.15,7700.0,47.5775,47.5775,47.5538,47.5617,7700.0
2011-03-21 13:05:00,60.15,60.16,60.14,60.14,14400.0,47.5617,47.5696,47.5538,47.5538,14400.0
2011-03-21 13:10:00,60.15,60.17,60.14,60.16,27400.0,47.5617,47.5775,47.5538,47.5696,27400.0
2011-03-21 13:15:00,60.15,60.19,60.15,60.18,9000.0,47.5617,47.5934,47.5617,47.5855,9000.0
2011-03-21 13:20:00,60.17,60.18,60.14,60.18,25000.0,47.5775,47.5855,47.5538,47.5855,25000.0
2011-03-21 13:25:00,60.18,60.18,60.11,60.15,47700.0,47.5855,47.5855,47.5301,47.5617,47700.0
2011-03-21 13:30:00,60.15,60.16,60.11,60.12,14300.0,47.5617,47.5696,47.5301,47.538,14300.0
2011-03-21 13:35:00,60.12,60.16,60.12,60.13,30800.0,47.538,47.5696,47.538,47.5459,30800.0
2011-03-21 13:40:00,60.13,60.14,60.09,60.11,27800.0,47.5459,47.5538,47.5143,47.5301,27800.0
2011-03-21 13:45:00,60.12,60.14,60.12,60.12,87200.0,47.538,47.5538,47.538,47.538,87200.0
2011-03-21 13:50:00,60.12,60.14,60.12,60.13,17500.0,47.538,47.5538,47.538,47.5459,17500.0
2011-03-21 13:55:00,60.13,60.18,60.13,60.17,21900.0,47.5459,47.5855,47.5459,47.5775,21900.0
2011-03-21 14:00:00,60.18,60.19,60.17,60.18,11700.0,47.5855,47.5934,47.5775,47.5855,11700.0
2011-03-21 14:05:00,60.19,60.2,60.17,60.19,18600.0,47.5934,47.6013,47.5775,47.5934,18600.0
2011-03-21 14:10:00,60.19,60.22,60.16,60.19,29100.0,47.5934,47.6171,47.5696,47.5934,29100.0
2011-03-21 14:15:00,60.19,60.21,60.19,60.2,9600.0,47.5934,47.6092,47.5934,47.6013,9600.0
2011-03-21 14:20:00,60.2,60.2,60.18,60.18,8700.0,47.6013,47.6013,47.5855,47.5855,8700.0
2011-03-21 14:25:00,60.18,60.2,60.18,60.18,13000.0,47.5855,47.6013,47.5855,47.5855,13000.0
2011-03-21 14:30:00,60.19,60.22,60.19,60.22,18700.0,47.5934,47.6171,47.5934,47.6171,18700.0
2011-03-21 14:35:00,60.22,60.23,60.21,60.21,27100.0,47.6171,47.625,47.6092,47.6092,27100.0
2011-03-21 14:40:00,60.21,60.21,60.18,60.19,7800.0,47.6092,47.6092,47.5855,47.5934,7800.0
2011-03-21 14:45:00,60.18,60.21,60.16,60.16,36700.0,47.5855,47.6092,47.5696,47.5696,36700.0
2011-03-21 14:50:00,60.16,60.16,60.1,60.13,14700.0,47.5696,47.5696,47.5222,47.5459,14700.0
2011-03-21 14:55:00,60.14,60.14,60.1,60.11,21100.0,47.5538,47.5538,47.5222,47.5301,21100.0
2011-03-21 15:00:00,60.11,60.13,60.11,60.12,12200.0,47.5301,47.5459,47.5301,47.538,12200.0
2011-03-21 15:05:00,60.12,60.17,60.1,60.17,19700.0,47.538,47.5775,47.5222,47.5775,19700.0
2011-03-21 15:10:00,60.17,60.17,60.11,60.11,30300.0,47.5775,47.5775,47.5301,47.5301,30300.0
2011-03-21 15:15:00,60.1,60.11,60.06,60.08,49000.0,47.5222,47.5301,47.4906,47.5064,49000.0
2011-03-21 15:20:00,60.07,60.07,59.98,60.02,73100.0,47.4985,47.4985,47.4273,47.4589,73100.0
2011-03-21 15:25:00,60.03,60.03,59.97,60.0,42400.0,47.4668,47.4668,47.4194,47.4431,42400.0
2011-03-21 15:30:00,60.01,60.03,60.0,60.02,26300.0,47.451,47.4668,47.4431,47.4589,26300.0
2011-03-21 15:35:00,60.02,60.06,60.02,60.06,31600.0,47.4589,47.4906,47.4589,47.4906,31600.0
2011-03-21 15:40:00,60.06,60.06,60.03,60.04,43800.0,47.4906,47.4906,47.4668,47.4748,43800.0
2011-03-21 15:45:00,60.04,60.12,60.04,60.1,126000.0,47.4748,47.538,47.4748,47.5222,126000.0
2011-03-21 15:50:00,60.11,60.15,60.09,60.1,95400.0,47.5301,47.5617,47.5143,47.5222,95400.0
2011-03-21 15:55:00,60.11,60.16,60.03,60.09,244000.0,47.5301,47.5696,47.4668,47.5143,244000.0
2011-03-22 09:30:00,60.03,60.29,59.99,60.23,162400.0,47.4668,47.6724,47.4352,47.625,162400.0
2011-03-22 09:35:00,60.23,60.29,60.19,60.28,67700.0,47.625,47.6724,47.5934,47.6645,67700.0
2011-03-22 09:40:00,60.28,60.28,60.13,60.16,75600.0,47.6645,47.6645,47.5459,47.5696,75600.0
2011-03-22 09:45:00,60.16,60.16,60.09,60.12,52400.0,47.5696,47.5696,47.5143,47.538,52400.0
2011-03-22 09:50:00,60.12,60.16,60.1,60.14,32800.0,47.538,47.5696,47.5222,47.5538,32800.0
2011-03-22 09:55:00,60.14,60.19,60.13,60.13,28700.0,47.5538,47.5934,47.5459,47.5459,28700.0
2011-03-22 10:00:00,60.14,60.22,60.12,60.2,47400.0,47.5538,47.6171,47.538,47.6013,47400.0
2011-03-22 10:05:00,60.19,60.23,60.19,60.2,33300.0,47.5934,47.625,47.5934,47.6013,33300.0
2011-03-22 10:10:00,60.2,60.2,60.13,60.14,40100.0,47.6013,47.6013,47.5459,47.5538,40100.0
2011-03-22 10:15:00,60.13,60.14,60.1,60.14,30300.0,47.5459,47.5538,47.5222,47.5538,30300.0
2011-03-22 10:20:00,60.14,60.19,60.13,60.16,79300.0,47.5538,47.5934,47.5459,47.5696,79300.0
2011-03-22 10:25:00,60.17,60.25,60.17,60.24,12700.0,47.5775,47.6408,47.5775,47.6329,12700.0
2011-03-22 10:30:00,60.24,60.24,60.17,60.17,31700.0,47.6329,47.6329,47.5775,47.5775,31700.0
2011-03-22 10:35:00,60.17,60.19,60.15,60.16,39600.0,47.5775,47.5934,47.5617,47.5696,39600.0
2011-03-22 10:40:00,60.16,60.21,60.13,60.13,50000.0,47.5696,47.6092,47.5459,47.5459,50000.0
2011-03-22 10:45:00,60.14,60.15,60.12,60.14,42500.0,47.5538,47.5617,47.538,47.5538,42500.0
2011-03-22 10:50:00,60.14,60.14,60.09,60.1,85700.0,47.5538,47.5538,47.5143,47.5222,85700.0
2011-03-22 10:55:00,60.11,60.12,60.02,60.03,42600.0,47.5301,47.538,47.4589,47.4668,42600.0
2011-03-22 11:00:00,60.02,60.09,60.02,60.08,50300.0,47.4589,47.5143,47.4589,47.5064,50300.0
2011-03-22 11:05:00,60.07,60.08,60.03,60.05,90600.0,47.4985,47.5064,47.4668,47.4827,90600.0
2011-03-22 11:10:00,60.05,60.07,60.03,60.05,125500.0,47.4827,47.4985,47.4668,47.4827,125500.0
2011-03-22 11:15:00,60.04,60.11,60.04,60.1,29400.0,47.4748,47.5301,47.4748,47.5222,29400.0
2011-03-22 11:20:00,60.09,60.12,60.06,60.12,15300.0,47.5143,47.538,47.4906,47.538,15300.0
2011-03-22 11:25:00,60.13,60.15,60.11,60.15,16100.0,47.5459,47.5617,47.5301,47.5617,16100.0
2011-03-22 11:30:00,60.15,60.15,60.09,60.1,16200.0,47.5617,47.5617,47.5143,47.5222,16200.0
2011-03-22 11:35:00,60.09,60.16,60.09,60.14,18900.0,47.5143,47.5696,47.5143,47.5538,18900.0
2011-03-22 11:40:00,60.15,60.16,60.11,60.16,16200.0,47.5617,47.5696,47.5301,47.5696,16200.0
2011-03-22 11:45:00,60.15,60.16,60.13,60.16,16200.0,47.5617,47.5696,47.5459,47.5696,16200.0
2011-03-22 11:50:00,60.17,60.21,60.17,60.19,15600.0,47.5775,47.6092,47.5775,47.5934,15600.0
2011-03-22 11:55:00,60.19,60.19,60.16,60.18,11600.0,47.5934,47.5934,47.5696,47.5855,11600.0
2011-03-22 12:00:00,60.17,60.19,60.15,60.15,5900.0,47.5775,47.5934,47.5617,47.5617,5900.0
2011-03-22 12:05:00,60.15,60.15,60.13,60.13,5600.0,47.5617,47.5617,47.5459,47.5459,5600.0
2011-03-22 12:10:00,60.13,60.14,60.1,60.13,10800.0,47.5459,47.5538,47.5222,47.5459,10800.0
2011-03-22 12:15:00,60.13,60.2,60.13,60.17,24700.0,47.5459,47.6013,47.5459,47.5775,24700.0
2011-03-22 12:20:00,60.17,60.23,60.17,60.22,39100.0,47.5775,47.625,47.5775,47.6171,39100.0
2011-03-22 12:25:00,60.22,60.23,60.16,60.16,46600.0,47.6171,47.625,47.5696,47.5696,46600.0
2011-03-22 12:30:00,60.16,60.16,60.13,60.15,13500.0,47.5696,47.5696,47.5459,47.5617,13500.0
2011-03-22 12:35:00,60.15,60.15,60.1,60.11,21700.0,47.5617,47.5617,47.5222,47.5301,21700.0
2011-03-22 12:40:00,60.11,60.16,60.1,60.13,63300.0,47.5301,47.5696,47.5222,47.5459,63300.0
2011-03-22 12:45:00,60.13,60.14,60.12,60.12,3000.0,47.5459,47.5538,47.538,47.538,3000.0
2011-03-22 12:50:00,60.12,60.13,60.1,60.11,9300.0,47.538,47.5459,47.5222,47.5301,9300.0
2011-03-22 12:55:00,60.11,60.14,60.11,60.13,9800.0,47.5301,47.5538,47.5301,47.5459,9800.0
2011-03-22 13:00:00,60.13,60.13,60.09,60.12,8400.0,47.5459,47.5459,47.5143,47.538,8400.0
2011-03-22 13:05:00,60.12,60.12,60.09,60.09,17700.0,47.538,47.538,47.5143,47.5143,17700.0
2011-03-22 13:10:00,60.09,60.13,60.09,60.13,8000.0,47.5143,47.5459,47.5143,47.5459,8000.0
2011-03-22 13:15:00,60.13,60.13,60.1,60.11,7300.0,47.5459,47.5459,47.5222,47.5301,7300.0
2011-03-22 13:20:00,60.1,60.1,60.06,60.07,34900.0,47.5222,47.5222,47.4906,47.4985,34900.0
2011-03-22 13:25:00,60.07,60.08,60.05,60.07,18500.0,47.4985,47.5064,47.4827,47.4985,18500.0
2011-03-22 13:30:00,60.06,60.07,60.05,60.06,31000.0,47.4906,47.4985,47.4827,47.4906,31000.0
2011-03-22 13:35:00,60.06,60.08,60.04,60.07,34600.0,47.4906,47.5064,47.4748,47.4985,34600.0
2011-03-22 13:40:00,60.07,60.09,60.04,60.06,22300.0,47.4985,47.5143,47.4748,47.4906,22300.0
2011-03-22 13:45:00,60.05,60.13,60.05,60.12,26700.0,47.4827,47.5459,47.4827,47.538,26700.0
2011-03-22 13:50:00,60.13,60.16,60.12,60.16,8500.0,47.5459,47.5696,47.538,47.5696,8500.0
2011-03-22 13:55:00,60.15,60.18,60.14,60.15,12000.0,47.5617,47.5855,47.5538,47.5617,12000.0
2011-03-22 14:00:00,60.15,60.18,60.12,60.12,28500.0,47.5617,47.5855,47.538,47.538,28500.0
2011-03-22 14:05:00,60.11,60.11,60.05,60.05,7900.0,47.5301,47.5301,47.4827,47.4827,7900.0
2011-03-22 14:10:00,60.04,60.07,60.04,60.05,33100.0,47.4748,47.4985,47.4748,47.4827,33100.0
2011-03-22 14:15:00,60.06,60.08,60.03,60.05,24100.0,47.4906,47.5064,47.4668,47.4827,24100.0
2011-03-22 14:20:00,60.04,60.07,60.02,60.07,21800.0,47.4748,47.4985,47.4589,47.4985,21800.0
2011-03-22 14:25:00,60.07,60.09,60.05,60.06,17700.0,47.4985,47.5143,47.4827,47.4906,17700.0
2011-03-22 14:30:00,60.05,60.1,60.05,60.1,18800.0,47.4827,47.5222,47.4827,47.5222,18800.0
2011-03-22 14:35:00,60.09,60.11,60.08,60.1,13500.0,47.5143,47.5301,47.5064,47.5222,13500.0
2011-03-22 14:40:00,60.1,60.11,60.09,60.1,21900.0,47.5222,47.5301,47.5143,47.5222,21900.0
2011-03-22 14:45:00,60.09,60.1,60.08,60.09,23800.0,47.5143,47.5222,47.5064,47.5143,23800.0
2011-03-22 14:50:00,60.08,60.1,60.07,60.1,35300.0,47.5064,47.5222,47.4985,47.5222,35300.0
2011-03-22 14:55:00,60.09,60.12,60.09,60.11,19900.0,47.5143,47.538,47.5143,47.5301,19900.0
2011-03-22 15:00:00,60.12,60.14,60.09,60.1,37400.0,47.538,47.5538,47.5143,47.5222,37400.0
2011-03-22 15:05:00,60.09,60.12,60.09,60.12,6800.0,47.5143,47.538,47.5143,47.538,6800.0
2011-03-22 15:10:00,60.12,60.17,60.12,60.16,38900.0,47.538,47.5775,47.538,47.5696,38900.0
2011-03-22 15:15:00,60.17,60.17,60.14,60.15,26000.0,47.5775,47.5775,47.5538,47.5617,26000.0
2011-03-22 15:20:00,60.15,60.15,60.13,60.14,22700.0,47.5617,47.5617,47.5459,47.5538,22700.0
2011-03-22 15:25:00,60.14,60.14,60.12,60.13,11400.0,47.5538,47.5538,47.538,47.5459,11400.0
2011-03-22 15:30:00,60.13,60.15,60.12,60.14,37300.0,47.5459,47.5617,47.538,47.5538,37300.0
2011-03-22 15:35:00,60.14,60.15,60.09,60.1,45400.0,47.5538,47.5617,47.5143,47.5222,45400.0
2011-03-22 15:40:00,60.09,60.11,60.07,60.11,53100.0,47.5143,47.5301,47.4985,47.5301,53100.0
2011-03-22 15:45:00,60.1,60.11,60.05,60.05,52600.0,47.5222,47.5301,47.4827,47.4827,52600.0
2011-03-22 15:50:00,60.05,60.09,60.04,60.05,120200.0,47.4827,47.5143,47.4748,47.4827,120200.0
2011-03-22 15:55:00,60.05,60.14,60.05,60.11,126500.0,47.4827,47.5538,47.4827,47.5301,126500.0
2011-03-23 09:30:00,59.95,59.96,59.87,59.92,52900.0,47.4036,47.4115,47.3403,47.3799,52900.0
2011-03-23 09:35:00,59.91,59.96,59.82,59.85,78700.0,47.372,47.4115,47.3008,47.3245,78700.0
2011-03-23 09:40:00,59.85,59.88,59.78,59.86,66500.0,47.3245,47.3482,47.2692,47.3324,66500.0
2011-03-23 09:45:00,59.85,59.95,59.84,59.9,93600.0,47.3245,47.4036,47.3166,47.364,93600.0
2011-03-23 09:50:00,59.9,59.97,59.9,59.95,50900.0,47.364,47.4194,47.364,47.4036,50900.0
2011-03-23 09:55:00,59.95,60.08,59.95,59.99,93400.0,47.4036,47.5064,47.4036,47.4352,93400.0
2011-03-23 10:00:00,59.99,59.99,59.78,59.82,167900.0,47.4352,47.4352,47.2692,47.3008,167900.0
2011-03-23 10:05:00,59.82,59.83,59.75,59.81,92300.0,47.3008,47.3087,47.2454,47.2929,92300.0
2011-03-23 10:10:00,59.82,59.83,59.77,59.82,38400.0,47.3008,47.3087,47.2613,47.3008,38400.0
2011-03-23 10:15:00,59.81,59.82,59.75,59.76,74400.0,47.2929,47.3008,47.2454,47.2533,74400.0
2011-03-23 10:20:00,59.75,59.77,59.73,59.76,110500.0,47.2454,47.2613,47.2296,47.2533,110500.0
2011-03-23 10:25:00,59.76,59.83,59.75,59.83,34200.0,47.2533,47.3087,47.2454,47.3087,34200.0
2011-03-23 10:30:00,59.83,59.89,59.82,59.87,95100.0,47.3087,47.3561,47.3008,47.3403,95100.0
2011-03-23 10:35:00,59.87,59.9,59.83,59.86,80100.0,47.3403,47.364,47.3087,47.3324,80100.0
2011-03-23 10:40:00,59.85,59.86,59.79,59.79,18200.0,47.3245,47.3324,47.2771,47.2771,18200.0
2011-03-23 10:45:00,59.8,59.8,59.73,59.79,54800.0,47.285,47.285,47.2296,47.2771,54800.0
2011-03-23 10:50:00,59.77,59.82,59.76,59.8,23800.0,47.2613,47.3008,47.2533,47.285,23800.0
2011-03-23 10:55:00,59.8,59.8,59.76,59.8,42500.0,47.285,47.285,47.2533,47.285,42500.0
2011-03-23 11:00:00,59.81,59.85,59.81,59.85,35300.0,47.2929,47.3245,47.2929,47.3245,35300.0
2011-03-23 11:05:00,59.85,59.89,59.85,59.88,35200.0,47.3245,47.3561,47.3245,47.3482,35200.0
2011-03-23 11:10:00,59.88,59.93,59.88,59.88,34600.0,47.3482,47.3878,47.3482,47.3482,34600.0
2011-03-23 11:15:00,59.88,59.88,59.83,59.83,39300.0,47.3482,47.3482,47.3087,47.3087,39300.0
2011-03-23 11:20:00,59.84,59.86,59.82,59.83,35500.0,47.3166,47.3324,47.3008,47.3087,35500.0
2011-03-23 11:25:00,59.84,59.9,59.83,59.86,52400.0,47.3166,47.364,47.3087,47.3324,52400.0
2011-03-23 11:30:00,59.86,59.94,59.86,59.94,23100.0,47.3324,47.3957,47.3324,47.3957,23100.0
2011-03-23 11:35:00,59.94,59.96,59.9,59.92,24200.0,47.3957,47.4115,47.364,47.3799,24200.0
2011-03-23 11:40:00,59.93,59.93,59.89,59.91,27000.0,47.3878,47.3878,47.3561,47.372,27000.0
2011-03-23 11:45:00,59.91,59.96,59.9,59.9,26400.0,47.372,47.4115,47.364,47.364,26400.0
2011-03-23 11:50:00,59.9,59.92,59.89,59.9,16500.0,47.364,47.3799,47.3561,47.364,16500.0
2011-03-23 11:55:00,59.89,59.91,59.85,59.85,47200.0,47.3561,47.372,47.3245,47.3245,47200.0
2011-03-23 12:00:00,59.85,59.89,59.85,59.87,29900.0,47.3245,47.3561,47.3245,47.3403,29900.0
2011-03-23 12:05:00,59.86,59.89,59.84,59.86,47600.0,47.3324,47.3561,47.3166,47.3324,47600.0
2011-03-23 12:10:00,59.86,59.89,59.85,59.88,37300.0,47.3324,47.3561,47.3245,47.3482,37300.0
2011-03-23 12:15:00,59.87,59.89,59.85,59.89,37500.0,47.3403,47.3561,47.3245,47.3561,37500.0
2011-03-23 12:20:00,59.88,59.98,59.88,59.98,49500.0,47.3482,47.4273,47.3482,47.4273,49500.0
2011-03-23 12:25:00,59.98,60.11,59.98,60.09,81900.0,47.4273,47.5301,47.4273,47.5143,81900.0
2011-03-23 12:30:00,60.08,60.13,60.04,60.06,36700.0,47.5064,47.5459,47.4748,47.4906,36700.0
2011-03-23 12:35:00,60.06,60.09,60.04,60.06,39100.0,47.4906,47.5143,47.4748,47.4906,39100.0
2011-03-23 12:40:00,60.05,60.08,60.03,60.03,53100.0,47.4827,47.5064,47.4668,47.4668,53100.0
2011-03-23 12:45:00,60.03,60.07,60.02,60.03,61100.0,47.4668,47.4985,47.4589,47.4668,61100.0
2011-03-23 12:50:00,60.04,60.08,60.04,60.04,31200.0,47.4748,47.5064,47.4748,47.4748,31200.0
2011-03-23 12:55:00,60.03,60.06,60.03,60.04,16200.0,47.4668,47.4906,47.4668,47.4748,16200.0
2011-03-23 13:00:00,60.05,60.09,60.04,60.07,54300.0,47.4827,47.5143,47.4748,47.4985,54300.0
2011-03-23 13:05:00,60.07,60.09,60.07,60.07,19500.0,47.4985,47.5143,47.4985,47.4985,19500.0
2011-03-23 13:10:00,60.06,60.08,60.04,60.07,17800.0,47.4906,47.5064,47.4748,47.4985,17800.0
2011-03-23 13:15:00,60.07,60.13,60.06,60.1,21500.0,47.4985,47.5459,47.4906,47.5222,21500.0
2011-03-23 13:20:00,60.11,60.13,60.09,60.11,39700.0,47.5301,47.5459,47.5143,47.5301,39700.0
2011-03-23 13:25:00,60.11,60.11,60.06,60.07,23700.0,47.5301,47.5301,47.4906,47.4985,23700.0
2011-03-23 13:30:00,60.08,60.13,60.08,60.13,24900.0,47.5064,47.5459,47.5064,47.5459,24900.0
2011-03-23 13:35:00,60.13,60.14,60.1,60.14,19100.0,47.5459,47.5538,47.5222,47.5538,19100.0
2011-03-23 13:40:00,60.13,60.15,60.11,60.15,17800.0,47.5459,47.5617,47.5301,47.5617,17800.0
2011-03-23 13:45:00,60.14,60.15,60.11,60.15,25100.0,47.5538,47.5617,47.5301,47.5617,25100.0
2011-03-23 13:50:00,60.15,60.19,60.15,60.15,43200.0,47.5617,47.5934,47.5617,47.5617,43200.0
2011-03-23 13:55:00,60.15,60.17,60.13,60.13,24800.0,47.5617,47.5775,47.5459,47.5459,24800.0
2011-03-23 14:00:00,60.13,60.13,60.06,60.07,32500.0,47.5459,47.5459,47.4906,47.4985,32500.0
2011-03-23 14:05:00,60.07,60.11,60.07,60.1,22200.0,47.4985,47.5301,47.4985,47.5222,22200.0
2011-03-23 14:10:00,60.1,60.11,60.08,60.08,31800.0,47.5222,47.5301,47.5064,47.5064,31800.0
2011-03-23 14:15:00,60.08,60.09,60.05,60.07,24300.0,47.5064,47.5143,47.4827,47.4985,24300.0
2011-03-23 14:20:00,60.06,60.06,60.04,60.05,18300.0,47.4906,47.4906,47.4748,47.4827,18300.0
2011-03-23 14:25:00,60.05,60.11,60.05,60.11,32000.0,47.4827,47.5301,47.4827,47.5301,32000.0
2011-03-23 14:30:00,60.1,60.12,60.08,60.11,23500.0,47.5222,47.538,47.5064,47.5301,23500.0
2011-03-23 14:35:00,60.12,60.12,60.09,60.1,25800.0,47.538,47.538,47.5143,47.5222,25800.0
2011-03-23 14:40:00,60.1,60.14,60.1,60.12,21500.0,47.5222,47.5538,47.5222,47.538,21500.0
2011-03-23 14:45:00,60.12,60.14,60.1,60.14,23400.0,47.538,47.5538,47.5222,47.5538,23400.0
2011-03-23 14:50:00,60.14,60.32,60.14,60.3,162600.0,47.5538,47.6962,47.5538,47.6803,162600.0
2011-03-23 14:55:00,60.29,60.34,60.28,60.29,78000.0,47.6724,47.712,47.6645,47.6724,78000.0
2011-03-23 15:00:00,60.29,60.3,60.25,60.27,48500.0,47.6724,47.6803,47.6408,47.6566,48500.0
2011-03-23 15:05:00,60.26,60.26,60.19,60.19,30600.0,47.6487,47.6487,47.5934,47.5934,30600.0
2011-03-23 15:10:00,60.2,60.3,60.19,60.29,58000.0,47.6013,47.6803,47.5934,47.6724,58000.0
2011-03-23 15:15:00,60.29,60.33,60.29,60.31,52700.0,47.6724,47.7041,47.6724,47.6882,52700.0
2011-03-23 15:20:00,60.31,60.35,60.26,60.31,64400.0,47.6882,47.7199,47.6487,47.6882,64400.0
2011-03-23 15:25:00,60.31,60.32,60.25,60.27,34300.0,47.6882,47.6962,47.6408,47.6566,34300.0
2011-03-23 15:30:00,60.27,60.27,60.19,60.19,40700.0,47.6566,47.6566,47.5934,47.5934,40700.0
2011-03-23 15:35:00,60.19,60.21,60.16,60.21,47400.0,47.5934,47.6092,47.5696,47.6092,47400.0
2011-03-23 15:40:00,60.21,60.26,60.2,60.23,45100.0,47.6092,47.6487,47.6013,47.625,45100.0
2011-03-23 15:45:00,60.24,60.24,60.19,60.23,65200.0,47.6329,47.6329,47.5934,47.625,65200.0
2011-03-23 15:50:00,60.24,60.26,60.21,60.21,64200.0,47.6329,47.6487,47.6092,47.6092,64200.0
2011-03-23 15:55:00,60.21,60.22,60.08,60.11,229900.0,47.6092,47.6171,47.5064,47.5301,229900.0
2011-03-24 09:30:00,61.01,61.13,60.93,61.05,171100.0,48.2417,48.3366,48.1785,48.2734,171100.0
2011-03-24 09:35:00,61.05,61.07,60.99,60.99,95100.0,48.2734,48.2892,48.2259,48.2259,95100.0
2011-03-24 09:40:00,61.01,61.04,60.97,61.02,82200.0,48.2417,48.2655,48.2101,48.2497,82200.0
2011-03-24 09:45:00,61.03,61.05,61.0,61.02,51600.0,48.2576,48.2734,48.2338,48.2497,51600.0
2011-03-24 09:50:00,61.02,61.07,60.98,61.05,56700.0,48.2497,48.2892,48.218,48.2734,56700.0
2011-03-24 09:55:00,61.05,61.06,61.01,61.04,37800.0,48.2734,48.2813,48.2417,48.2655,37800.0
2011-03-24 10:00:00,61.03,61.08,60.97,61.07,91600.0,48.2576,48.2971,48.2101,48.2892,91600.0
2011-03-24 10:05:00,61.07,61.09,60.99,60.99,63800.0,48.2892,48.305,48.2259,48.2259,63800.0
2011-03-24 10:10:00,60.98,60.98,60.91,60.97,79800.0,48.218,48.218,48.1627,48.2101,79800.0
2011-03-24 10:15:00,60.97,61.0,60.94,60.96,68200.0,48.2101,48.2338,48.1864,48.2022,68200.0
2011-03-24 10:20:00,60.96,61.06,60.96,61.06,40600.0,48.2022,48.2813,48.2022,48.2813,40600.0
2011-03-24 10:25:00,61.06,61.07,61.03,61.06,34700.0,48.2813,48.2892,48.2576,48.2813,34700.0
2011-03-24 10:30:00,61.06,61.1,61.06,61.09,43700.0,48.2813,48.3129,48.2813,48.305,43700.0
2011-03-24 10:35:00,61.1,61.13,61.09,61.12,39200.0,48.3129,48.3366,48.305,48.3287,39200.0
2011-03-24 10:40:00,61.11,61.15,61.11,61.14,38700.0,48.3208,48.3524,48.3208,48.3445,38700.0
2011-03-24 10:45:00,61.14,61.15,61.07,61.07,36400.0,48.3445,48.3524,48.2892,48.2892,36400.0
2011-03-24 10:50:00,61.07,61.17,61.07,61.14,38500.0,48.2892,48.3683,48.2892,48.3445,38500.0
2011-03-24 10:55:00,61.15,61.29,61.15,61.27,129100.0,48.3524,48.4631,48.3524,48.4473,129100.0
2011-03-24 11:00:00,61.27,61.37,61.27,61.35,393000.0,48.4473,48.5264,48.4473,48.5106,393000.0
2011-03-24 11:05:00,61.35,61.38,61.31,61.31,110400.0,48.5106,48.5343,48.479,48.479,110400.0
2011-03-24 11:10:00,61.3,61.39,61.3,61.39,130700.0,48.4711,48.5422,48.4711,48.5422,130700.0
2011-03-24 11:15:00,61.39,61.4,61.38,61.39,95600.0,48.5422,48.5501,48.5343,48.5422,95600.0
2011-03-24 11:20:00,61.39,61.43,61.39,61.43,141800.0,48.5422,48.5738,48.5422,48.5738,141800.0
2011-03-24 11:25:00,61.43,61.43,61.37,61.4,35000.0,48.5738,48.5738,48.5264,48.5501,35000.0
2011-03-24 11:30:00,61.38,61.39,61.36,61.37,20000.0,48.5343,48.5422,48.5185,48.5264,20000.0
2011-03-24 11:35:00,61.37,61.41,61.37,61.41,78000.0,48.5264,48.558,48.5264,48.558,78000.0
2011-03-24 11:40:00,61.4,61.41,61.36,61.37,32900.0,48.5501,48.558,48.5185,48.5264,32900.0
2011-03-24 11:45:00,61.37,61.38,61.35,61.36,34700.0,48.5264,48.5343,48.5106,48.5185,34700.0
2011-03-24 11:50:00,61.36,61.46,61.34,61.38,150600.0,48.5185,48.5976,48.5027,48.5343,150600.0
2011-03-24 11:55:00,61.37,61.4,61.35,61.39,24500.0,48.5264,48.5501,48.5106,48.5422,24500.0
2011-03-24 12:00:00,61.38,61.46,61.38,61.45,35800.0,48.5343,48.5976,48.5343,48.5897,35800.0
2011-03-24 12:05:00,61.46,61.49,61.45,61.48,73700.0,48.5976,48.6213,48.5897,48.6134,73700.0
2011-03-24 12:10:00,61.48,61.5,61.46,61.48,75500.0,48.6134,48.6292,48.5976,48.6134,75500.0
2011-03-24 12:15:00,61.48,61.53,61.48,61.52,74200.0,48.6134,48.6529,48.6134,48.645,74200.0
2011-03-24 12:20:00,61.52,61.54,61.48,61.53,115400.0,48.645,48.6608,48.6134,48.6529,115400.0
2011-03-24 12:25:00,61.53,61.54,61.5,61.52,107700.0,48.6529,48.6608,48.6292,48.645,107700.0
2011-03-24 12:30:00,61.51,61.52,61.47,61.47,62000.0,48.6371,48.645,48.6055,48.6055,62000.0
2011-03-24 12:35:00,61.47,61.48,61.44,61.45,50100.0,48.6055,48.6134,48.5818,48.5897,50100.0
2011-03-24 12:40:00,61.45,61.46,61.43,61.46,33500.0,48.5897,48.5976,48.5738,48.5976,33500.0
2011-03-24 12:45:00,61.46,61.49,61.45,61.48,59200.0,48.5976,48.6213,48.5897,48.6134,59200.0
2011-03-24 12:50:00,61.48,61.48,61.38,61.39,83600.0,48.6134,48.6134,48.5343,48.5422,83600.0
2011-03-24 12:55:00,61.4,61.4,61.34,61.36,47400.0,48.5501,48.5501,48.5027,48.5185,47400.0
2011-03-24 13:00:00,61.34,61.35,61.32,61.33,140900.0,48.5027,48.5106,48.4869,48.4948,140900.0
2011-03-24 13:05:00,61.32,61.34,61.26,61.28,338800.0,48.4869,48.5027,48.4394,48.4552,338800.0
2011-03-24 13:10:00,61.29,61.3,61.27,61.28,35800.0,48.4631,48.4711,48.4473,48.4552,35800.0
2011-03-24 13:15:00,61.28,61.37,61.28,61.36,26900.0,48.4552,48.5264,48.4552,48.5185,26900.0
2011-03-24 13:20:00,61.36,61.36,61.32,61.33,34400.0,48.5185,48.5185,48.4869,48.4948,34400.0
2011-03-24 13:25:00,61.34,61.42,61.33,61.42,35700.0,48.5027,48.5659,48.4948,48.5659,35700.0
2011-03-24 13:30:00,61.42,61.46,61.39,61.4,44000.0,48.5659,48.5976,48.5422,48.5501,44000.0
2011-03-24 13:35:00,61.41,61.44,61.41,61.42,21400.0,48.558,48.5818,48.558,48.5659,21400.0
2011-03-24 13:40:00,61.42,61.46,61.42,61.42,28000.0,48.5659,48.5976,48.5659,48.5659,28000.0
2011-03-24 13:45:00,61.42,61.43,61.34,61.34,28500.0,48.5659,48.5738,48.5027,48.5027,28500.0
2011-03-24 13:50:00,61.34,61.35,61.32,61.35,19300.0,48.5027,48.5106,48.4869,48.5106,19300.0
2011-03-24 13:55:00,61.35,61.43,61.35,61.41,37600.0,48.5106,48.5738,48.5106,48.558,37600.0
2011-03-24 14:00:00,61.41,61.44,61.39,61.43,86200.0,48.558,48.5818,48.5422,48.5738,86200.0
2011-03-24 14:05:00,61.44,61.44,61.4,61.4,29400.0,48.5818,48.5818,48.5501,48.5501,29400.0
2011-03-24 14:10:00,61.4,61.41,61.36,61.37,27800.0,48.5501,48.558,48.5185,48.5264,27800.0
2011-03-24 14:15:00,61.37,61.39,61.34,61.35,19200.0,48.5264,48.5422,48.5027,48.5106,19200.0
2011-03-24 14:20:00,61.36,61.37,61.35,61.36,26100.0,48.5185,48.5264,48.5106,48.5185,26100.0
2011-03-24 14:25:00,61.36,61.38,61.33,61.38,41900.0,48.5185,48.5343,48.4948,48.5343,41900.0
2011-03-24 14:30:00,61.38,61.38,61.37,61.37,12900.0,48.5343,48.5343,48.5264,48.5264,12900.0
2011-03-24 14:35:00,61.36,61.39,61.35,61.35,25000.0,48.5185,48.5422,48.5106,48.5106,25000.0
2011-03-24 14:40:00,61.36,61.38,61.35,61.37,23700.0,48.5185,48.5343,48.5106,48.5264,23700.0
2011-03-24 14:45:00,61.38,61.39,61.35,61.35,29700.0,48.5343,48.5422,48.5106,48.5106,29700.0
2011-03-24 14:50:00,61.36,61.38,61.34,61.35,75000.0,48.5185,48.5343,48.5027,48.5106,75000.0
2011-03-24 14:55:00,61.34,61.35,61.32,61.34,24800.0,48.5027,48.5106,48.4869,48.5027,24800.0
2011-03-24 15:00:00,61.33,61.36,61.3,61.36,57500.0,48.4948,48.5185,48.4711,48.5185,57500.0
2011-03-24 15:05:00,61.36,61.38,61.36,61.37,23300.0,48.5185,48.5343,48.5185,48.5264,23300.0
2011-03-24 15:10:00,61.38,61.39,61.37,61.38,23400.0,48.5343,48.5422,48.5264,48.5343,23400.0
2011-03-24 15:15:00,61.38,61.49,61.38,61.49,68300.0,48.5343,48.6213,48.5343,48.6213,68300.0
2011-03-24 15:20:00,61.48,61.54,61.48,61.53,41100.0,48.6134,48.6608,48.6134,48.6529,41100.0
2011-03-24 15:25:00,61.52,61.53,61.5,61.51,27600.0,48.645,48.6529,48.6292,48.6371,27600.0
2011-03-24 15:30:00,61.51,61.51,61.45,61.45,48700.0,48.6371,48.6371,48.5897,48.5897,48700.0
2011-03-24 15:35:00,61.45,61.46,61.39,61.39,38000.0,48.5897,48.5976,48.5422,48.5422,38000.0
2011-03-24 15:40:00,61.39,61.47,61.39,61.47,52300.0,48.5422,48.6055,48.5422,48.6055,52300.0
2011-03-24 15:45:00,61.46,61.46,61.39,61.42,74800.0,48.5976,48.5976,48.5422,48.5659,74800.0
2011-03-24 15:50:00,61.43,61.46,61.42,61.43,72700.0,48.5738,48.5976,48.5659,48.5738,72700.0
2011-03-24 15:55:00,61.42,61.44,61.36,61.37,174700.0,48.5659,48.5818,48.5185,48.5264,174700.0
2011-03-25 09:30:00,61.87,61.97,61.76,61.88,255600.0,48.9218,49.0008,48.8348,48.9297,255600.0
2011-03-25 09:35:00,61.88,61.92,61.86,61.89,107300.0,48.9297,48.9613,48.9139,48.9376,107300.0
2011-03-25 09:40:00,61.89,61.91,61.84,61.86,85600.0,48.9376,48.9534,48.898,48.9139,85600.0
2011-03-25 09:45:00,61.86,61.94,61.86,61.94,21300.0,48.9139,48.9771,48.9139,48.9771,21300.0
2011-03-25 09:50:00,61.94,61.95,61.9,61.9,38700.0,48.9771,48.985,48.9455,48.9455,38700.0
2011-03-25 09:55:00,61.9,61.92,61.83,61.86,49200.0,48.9455,48.9613,48.8901,48.9139,49200.0
2011-03-25 10:00:00,61.89,61.98,61.89,61.98,41600.0,48.9376,49.0087,48.9376,49.0087,41600.0
2011-03-25 10:05:00,61.98,61.98,61.92,61.96,31200.0,49.0087,49.0087,48.9613,48.9929,31200.0
2011-03-25 10:10:00,61.96,61.98,61.93,61.94,27800.0,48.9929,49.0087,48.9692,48.9771,27800.0
2011-03-25 10:15:00,61.94,61.95,61.88,61.9,55500.0,48.9771,48.985,48.9297,48.9455,55500.0
2011-03-25 10:20:00,61.9,61.99,61.9,61.99,17100.0,48.9455,49.0167,48.9455,49.0167,17100.0
2011-03-25 10:25:00,61.99,62.02,61.98,62.0,30600.0,49.0167,49.0404,49.0087,49.0246,30600.0
2011-03-25 10:30:00,62.0,62.08,62.0,62.07,31800.0,49.0246,49.0878,49.0246,49.0799,31800.0
2011-03-25 10:35:00,62.07,62.12,62.07,62.09,80300.0,49.0799,49.1194,49.0799,49.0957,80300.0
2011-03-25 10:40:00,62.09,62.16,62.09,62.16,53700.0,49.0957,49.1511,49.0957,49.1511,53700.0
2011-03-25 10:45:00,62.15,62.2,62.15,62.19,43200.0,49.1432,49.1827,49.1432,49.1748,43200.0
2011-03-25 10:50:00,62.18,62.28,62.18,62.27,45600.0,49.1669,49.246,49.1669,49.2381,45600.0
2011-03-25 10:55:00,62.27,62.29,62.25,62.26,70400.0,49.2381,49.2539,49.2222,49.2301,70400.0
2011-03-25 11:00:00,62.27,62.28,62.24,62.27,27800.0,49.2381,49.246,49.2143,49.2381,27800.0
2011-03-25 11:05:00,62.28,62.29,62.24,62.27,22400.0,49.246,49.2539,49.2143,49.2381,22400.0
2011-03-25 11:10:00,62.28,62.28,62.25,62.25,14900.0,49.246,49.246,49.2222,49.2222,14900.0
2011-03-25 11:15:00,62.25,62.26,62.24,62.24,49800.0,49.2222,49.2301,49.2143,49.2143,49800.0
2011-03-25 11:20:00,62.25,62.25,62.21,62.23,27400.0,49.2222,49.2222,49.1906,49.2064,27400.0
2011-03-25 11:25:00,62.24,62.24,62.21,62.22,21200.0,49.2143,49.2143,49.1906,49.1985,21200.0
2011-03-25 11:30:00,62.23,62.25,62.21,62.23,28500.0,49.2064,49.2222,49.1906,49.2064,28500.0
2011-03-25 11:35:00,62.24,62.26,62.24,62.25,31200.0,49.2143,49.2301,49.2143,49.2222,31200.0
2011-03-25 11:40:00,62.25,62.25,62.22,62.24,27000.0,49.2222,49.2222,49.1985,49.2143,27000.0
2011-03-25 11:45:00,62.25,62.3,62.25,62.29,14700.0,49.2222,49.2618,49.2222,49.2539,14700.0
2011-03-25 11:50:00,62.29,62.31,62.24,62.29,55700.0,49.2539,49.2697,49.2143,49.2539,55700.0
2011-03-25 11:55:00,62.3,62.3,62.26,62.29,22400.0,49.2618,49.2618,49.2301,49.2539,22400.0
2011-03-25 12:00:00,62.29,62.3,62.26,62.3,15600.0,49.2539,49.2618,49.2301,49.2618,15600.0
2011-03-25 12:05:00,62.29,62.32,62.29,62.31,10200.0,49.2539,49.2776,49.2539,49.2697,10200.0
2011-03-25 12:10:00,62.31,62.32,62.31,62.31,8700.0,49.2697,49.2776,49.2697,49.2697,8700.0
2011-03-25 12:15:00,62.32,62.33,62.3,62.3,47200.0,49.2776,49.2855,49.2618,49.2618,47200.0
2011-03-25 12:20:00,62.3,62.32,62.29,62.3,33900.0,49.2618,49.2776,49.2539,49.2618,33900.0
2011-03-25 12:25:00,62.3,62.3,62.27,62.28,22000.0,49.2618,49.2618,49.2381,49.246,22000.0
2011-03-25 12:30:00,62.27,62.27,62.2,62.21,18900.0,49.2381,49.2381,49.1827,49.1906,18900.0
2011-03-25 12:35:00,62.2,62.21,62.16,62.19,17400.0,49.1827,49.1906,49.1511,49.1748,17400.0
2011-03-25 12:40:00,62.19,62.22,62.16,62.17,21700.0,49.1748,49.1985,49.1511,49.159,21700.0
2011-03-25 12:45:00,62.17,62.23,62.17,62.22,10000.0,49.159,49.2064,49.159,49.1985,10000.0
2011-03-25 12:50:00,62.22,62.23,62.19,62.21,8100.0,49.1985,49.2064,49.1748,49.1906,8100.0
2011-03-25 12:55:00,62.21,62.28,62.2,62.24,52500.0,49.1906,49.246,49.1827,49.2143,52500.0
2011-03-25 13:00:00,62.24,62.25,62.21,62.21,23700.0,49.2143,49.2222,49.1906,49.1906,23700.0
2011-03-25 13:05:00,62.21,62.24,62.2,62.23,21100.0,49.1906,49.2143,49.1827,49.2064,21100.0
2011-03-25 13:10:00,62.23,62.24,62.2,62.2,24700.0,49.2064,49.2143,49.1827,49.1827,24700.0
2011-03-25 13:15:00,62.21,62.21,62.2,62.21,9600.0,49.1906,49.1906,49.1827,49.1906,9600.0
2011-03-25 13:20:00,62.2,62.23,62.2,62.23,43400.0,49.1827,49.2064,49.1827,49.2064,43400.0
2011-03-25 13:25:00,62.24,62.25,62.23,62.25,17800.0,49.2143,49.2222,49.2064,49.2222,17800.0
2011-03-25 13:30:00,62.26,62.26,62.24,62.25,34100.0,49.2301,49.2301,49.2143,49.2222,34100.0
2011-03-25 13:35:00,62.25,62.29,62.24,62.29,7200.0,49.2222,49.2539,49.2143,49.2539,7200.0
2011-03-25 13:40:00,62.3,62.3,62.27,62.27,22800.0,49.2618,49.2618,49.2381,49.2381,22800.0
2011-03-25 13:45:00,62.28,62.29,62.27,62.28,25300.0,49.246,49.2539,49.2381,49.246,25300.0
2011-03-25 13:50:00,62.28,62.29,62.27,62.28,15500.0,49.246,49.2539,49.2381,49.246,15500.0
2011-03-25 13:55:00,62.28,62.28,62.2,62.24,15400.0,49.246,49.246,49.1827,49.2143,15400.0
2011-03-25 14:00:00,62.23,62.24,62.21,62.21,7300.0,49.2064,49.2143,49.1906,49.1906,7300.0
2011-03-25 14:05:00,62.21,62.24,62.21,62.24,2700.0,49.1906,49.2143,49.1906,49.2143,2700.0
2011-03-25 14:10:00,62.24,62.28,62.24,62.26,6700.0,49.2143,49.246,49.2143,49.2301,6700.0
2011-03-25 14:15:00,62.28,62.29,62.22,62.22,20500.0,49.246,49.2539,49.1985,49.1985,20500.0
2011-03-25 14:20:00,62.22,62.23,62.21,62.22,5300.0,49.1985,49.2064,49.1906,49.1985,5300.0
2011-03-25 14:25:00,62.22,62.22,62.15,62.16,29400.0,49.1985,49.1985,49.1432,49.1511,29400.0
2011-03-25 14:30:00,62.16,62.18,62.14,62.17,9600.0,49.1511,49.1669,49.1353,49.159,9600.0
2011-03-25 14:35:00,62.18,62.2,62.17,62.19,12800.0,49.1669,49.1827,49.159,49.1748,12800.0
2011-03-25 14:40:00,62.18,62.19,62.16,62.19,3900.0,49.1669,49.1748,49.1511,49.1748,3900.0
2011-03-25 14:45:00,62.19,62.24,62.19,62.24,4800.0,49.1748,49.2143,49.1748,49.2143,4800.0
2011-03-25 14:50:00,62.24,62.25,62.24,62.25,3200.0,49.2143,49.2222,49.2143,49.2222,3200.0
2011-03-25 14:55:00,62.24,62.25,62.23,62.24,9800.0,49.2143,49.2222,49.2064,49.2143,9800.0
2011-03-25 15:00:00,62.24,62.24,62.23,62.23,2800.0,49.2143,49.2143,49.2064,49.2064,2800.0
2011-03-25 15:05:00,62.24,62.24,62.21,62.21,13900.0,49.2143,49.2143,49.1906,49.1906,13900.0
2011-03-25 15:10:00,62.21,62.25,62.18,62.23,27500.0,49.1906,49.2222,49.1669,49.2064,27500.0
2011-03-25 15:15:00,62.24,62.24,62.21,62.22,11500.0,49.2143,49.2143,49.1906,49.1985,11500.0
2011-03-25 15:20:00,62.22,62.23,62.16,62.17,47600.0,49.1985,49.2064,49.1511,49.159,47600.0
2011-03-25 15:25:00,62.16,62.18,62.12,62.15,50500.0,49.1511,49.1669,49.1194,49.1432,50500.0
2011-03-25 15:30:00,62.15,62.16,62.14,62.14,40200.0,49.1432,49.1511,49.1353,49.1353,40200.0
2011-03-25 15:35:00,62.15,62.18,62.13,62.18,32300.0,49.1432,49.1669,49.1274,49.1669,32300.0
2011-03-25 15:40:00,62.18,62.22,62.16,62.19,50500.0,49.1669,49.1985,49.1511,49.1748,50500.0
2011-03-25 15:45:00,62.18,62.18,62.1,62.1,58300.0,49.1669,49.1669,49.1036,49.1036,58300.0
2011-03-25 15:50:00,62.1,62.11,62.06,62.1,75600.0,49.1036,49.1115,49.072,49.1036,75600.0
2011-03-25 15:55:00,62.09,62.16,62.07,62.16,224100.0,49.0957,49.1511,49.0799,49.1511,224100.0
2011-03-28 09:30:00,62.2,62.26,62.1,62.2,73200.0,49.1827,49.2301,49.1036,49.1827,73200.0
2011-03-28 09:35:00,62.19,62.22,62.14,62.22,54000.0,49.1748,49.1985,49.1353,49.1985,54000.0
2011-03-28 09:40:00,62.22,62.26,62.19,62.23,80200.0,49.1985,49.2301,49.1748,49.2064,80200.0
2011-03-28 09:45:00,62.24,62.29,62.24,62.25,78600.0,49.2143,49.2539,49.2143,49.2222,78600.0
2011-03-28 09:50:00,62.25,62.31,62.23,62.3,44300.0,49.2222,49.2697,49.2064,49.2618,44300.0
2011-03-28 09:55:00,62.31,62.32,62.25,62.25,19500.0,49.2697,49.2776,49.2222,49.2222,19500.0
2011-03-28 10:00:00,62.27,62.28,62.17,62.18,53100.0,49.2381,49.246,49.159,49.1669,53100.0
2011-03-28 10:05:00,62.18,62.19,62.16,62.18,44100.0,49.1669,49.1748,49.1511,49.1669,44100.0
2011-03-28 10:10:00,62.17,62.19,62.14,62.19,79100.0,49.159,49.1748,49.1353,49.1748,79100.0
2011-03-28 10:15:00,62.2,62.22,62.16,62.21,38900.0,49.1827,49.1985,49.1511,49.1906,38900.0
2011-03-28 10:20:00,62.21,62.23,62.2,62.22,4100.0,49.1906,49.2064,49.1827,49.1985,4100.0
2011-03-28 10:25:00,62.21,62.22,62.17,62.19,16000.0,49.1906,49.1985,49.159,49.1748,16000.0
2011-03-28 10:30:00,62.18,62.24,62.18,62.2,8900.0,49.1669,49.2143,49.1669,49.1827,8900.0
2011-03-28 10:35:00,62.2,62.24,62.18,62.24,7500.0,49.1827,49.2143,49.1669,49.2143,7500.0
2011-03-28 10:40:00,62.24,62.25,62.21,62.23,7600.0,49.2143,49.2222,49.1906,49.2064,7600.0
2011-03-28 10:45:00,62.24,62.26,62.23,62.23,10300.0,49.2143,49.2301,49.2064,49.2064,10300.0
2011-03-28 10:50:00,62.24,62.24,62.15,62.15,16400.0,49.2143,49.2143,49.1432,49.1432,16400.0
2011-03-28 10:55:00,62.15,62.18,62.15,62.18,19400.0,49.1432,49.1669,49.1432,49.1669,19400.0
2011-03-28 11:00:00,62.17,62.17,62.12,62.15,34900.0,49.159,49.159,49.1194,49.1432,34900.0
2011-03-28 11:05:00,62.14,62.18,62.11,62.17,16000.0,49.1353,49.1669,49.1115,49.159,16000.0
2011-03-28 11:10:00,62.18,62.19,62.16,62.17,16700.0,49.1669,49.1748,49.1511,49.159,16700.0
2011-03-28 11:15:00,62.17,62.2,62.17,62.19,5000.0,49.159,49.1827,49.159,49.1748,5000.0
2011-03-28 11:20:00,62.19,62.21,62.18,62.2,14500.0,49.1748,49.1906,49.1669,49.1827,14500.0
2011-03-28 11:25:00,62.2,62.21,62.18,62.19,14100.0,49.1827,49.1906,49.1669,49.1748,14100.0
2011-03-28 11:30:00,62.19,62.19,62.14,62.17,29700.0,49.1748,49.1748,49.1353,49.159,29700.0
2011-03-28 11:35:00,62.18,62.2,62.13,62.19,145000.0,49.1669,49.1827,49.1274,49.1748,145000.0
2011-03-28 11:40:00,62.18,62.19,62.13,62.16,64600.0,49.1669,49.1748,49.1274,49.1511,64600.0
2011-03-28 11:45:00,62.16,62.16,62.11,62.15,41800.0,49.1511,49.1511,49.1115,49.1432,41800.0
2011-03-28 11:50:00,62.15,62.23,62.14,62.22,67700.0,49.1432,49.2064,49.1353,49.1985,67700.0
2011-03-28 11:55:00,62.21,62.25,62.21,62.22,113800.0,49.1906,49.2222,49.1906,49.1985,113800.0
2011-03-28 12:00:00,62.22,62.25,62.21,62.24,29400.0,49.1985,49.2222,49.1906,49.2143,29400.0
2011-03-28 12:05:00,62.24,62.28,62.23,62.26,30700.0,49.2143,49.246,49.2064,49.2301,30700.0
2011-03-28 12:10:00,62.26,62.3,62.21,62.23,99100.0,49.2301,49.2618,49.1906,49.2064,99100.0
2011-03-28 12:15:00,62.23,62.23,62.21,62.21,3000.0,49.2064,49.2064,49.1906,49.1906,3000.0
2011-03-28 12:20:00,62.21,62.25,62.2,62.22,17800.0,49.1906,49.2222,49.1827,49.1985,17800.0
2011-03-28 12:25:00,62.21,62.24,62.21,62.21,15100.0,49.1906,49.2143,49.1906,49.1906,15100.0
2011-03-28 12:30:00,62.21,62.28,62.21,62.25,32100.0,49.1906,49.246,49.1906,49.2222,32100.0
2011-03-28 12:35:00,62.25,62.27,62.25,62.26,22700.0,49.2222,49.2381,49.2222,49.2301,22700.0
2011-03-28 12:40:00,62.26,62.29,62.24,62.27,31000.0,49.2301,49.2539,49.2143,49.2381,31000.0
2011-03-28 12:45:00,62.26,62.26,62.2,62.2,47400.0,49.2301,49.2301,49.1827,49.1827,47400.0
2011-03-28 12:50:00,62.21,62.21,62.19,62.2,9900.0,49.1906,49.1906,49.1748,49.1827,9900.0
2011-03-28 12:55:00,62.19,62.23,62.15,62.22,55000.0,49.1748,49.2064,49.1432,49.1985,55000.0
2011-03-28 13:00:00,62.22,62.24,62.22,62.23,7000.0,49.1985,49.2143,49.1985,49.2064,7000.0
2011-03-28 13:05:00,62.24,62.27,62.24,62.27,25300.0,49.2143,49.2381,49.2143,49.2381,25300.0
2011-03-28 13:10:00,62.26,62.29,62.26,62.29,14700.0,49.2301,49.2539,49.2301,49.2539,14700.0
2011-03-28 13:15:00,62.29,62.3,62.23,62.25,20300.0,49.2539,49.2618,49.2064,49.2222,20300.0
2011-03-28 13:20:00,62.25,62.26,62.24,62.24,17200.0,49.2222,49.2301,49.2143,49.2143,17200.0
2011-03-28 13:25:00,62.23,62.24,62.23,62.23,1300.0,49.2064,49.2143,49.2064,49.2064,1300.0
2011-03-28 13:30:00,62.23,62.25,62.23,62.25,32800.0,49.2064,49.2222,49.2064,49.2222,32800.0
2011-03-28 13:35:00,62.25,62.27,62.25,62.27,16900.0,49.2222,49.2381,49.2222,49.2381,16900.0
2011-03-28 13:40:00,62.26,62.27,62.26,62.26,10700.0,49.2301,49.2381,49.2301,49.2301,10700.0
2011-03-28 13:45:00,62.26,62.27,62.26,62.26,36800.0,49.2301,49.2381,49.2301,49.2301,36800.0
2011-03-28 13:50:00,62.26,62.26,62.2,62.21,19500.0,49.2301,49.2301,49.1827,49.1906,19500.0
2011-03-28 13:55:00,62.21,62.23,62.17,62.17,26000.0,49.1906,49.2064,49.159,49.159,26000.0
2011-03-28 14:00:00,62.17,62.17,62.15,62.15,6200.0,49.159,49.159,49.1432,49.1432,6200.0
2011-03-28 14:05:00,62.14,62.15,62.09,62.11,33600.0,49.1353,49.1432,49.0957,49.1115,33600.0
2011-03-28 14:10:00,62.12,62.14,62.1,62.13,27500.0,49.1194,49.1353,49.1036,49.1274,27500.0
2011-03-28 14:15:00,62.13,62.13,62.09,62.09,41300.0,49.1274,49.1274,49.0957,49.0957,41300.0
2011-03-28 14:20:00,62.09,62.11,62.08,62.1,46300.0,49.0957,49.1115,49.0878,49.1036,46300.0
2011-03-28 14:25:00,62.1,62.1,62.07,62.07,25400.0,49.1036,49.1036,49.0799,49.0799,25400.0
2011-03-28 14:30:00,62.07,62.13,62.07,62.12,27600.0,49.0799,49.1274,49.0799,49.1194,27600.0
2011-03-28 14:35:00,62.12,62.13,62.09,62.12,25400.0,49.1194,49.1274,49.0957,49.1194,25400.0
2011-03-28 14:40:00,62.12,62.13,62.1,62.1,41200.0,49.1194,49.1274,49.1036,49.1036,41200.0
2011-03-28 14:45:00,62.1,62.11,62.07,62.07,32300.0,49.1036,49.1115,49.0799,49.0799,32300.0
2011-03-28 14:50:00,62.07,62.08,62.02,62.02,38500.0,49.0799,49.0878,49.0404,49.0404,38500.0
2011-03-28 14:55:00,62.02,62.06,62.01,62.04,37800.0,49.0404,49.072,49.0325,49.0562,37800.0
2011-03-28 15:00:00,62.04,62.1,62.02,62.1,42100.0,49.0562,49.1036,49.0404,49.1036,42100.0
2011-03-28 15:05:00,62.1,62.12,62.09,62.09,45600.0,49.1036,49.1194,49.0957,49.0957,45600.0
2011-03-28 15:10:00,62.09,62.11,62.07,62.11,48400.0,49.0957,49.1115,49.0799,49.1115,48400.0
2011-03-28 15:15:00,62.11,62.13,62.07,62.08,182700.0,49.1115,49.1274,49.0799,49.0878,182700.0
2011-03-28 15:20:00,62.08,62.09,62.06,62.06,27500.0,49.0878,49.0957,49.072,49.072,27500.0
2011-03-28 15:25:00,62.06,62.11,62.05,62.09,54400.0,49.072,49.1115,49.0641,49.0957,54400.0
2011-03-28 15:30:00,62.09,62.1,62.07,62.07,38800.0,49.0957,49.1036,49.0799,49.0799,38800.0
2011-03-28 15:35:00,62.07,62.07,62.03,62.04,61800.0,49.0799,49.0799,49.0483,49.0562,61800.0
2011-03-28 15:40:00,62.03,62.04,61.98,61.98,53700.0,49.0483,49.0562,49.0087,49.0087,53700.0
2011-03-28 15:45:00,61.97,62.0,61.92,61.99,197500.0,49.0008,49.0246,48.9613,49.0167,197500.0
2011-03-28 15:50:00,61.99,62.01,61.97,61.97,116200.0,49.0167,49.0325,49.0008,49.0008,116200.0
2011-03-28 15:55:00,61.97,62.02,61.93,61.98,144100.0,49.0008,49.0404,48.9692,49.0087,144100.0
2011-03-29 09:30:00,62.41,62.5,62.3,62.46,97900.0,49.3488,49.4199,49.2618,49.3883,97900.0
2011-03-29 09:35:00,62.44,62.48,62.4,62.42,96900.0,49.3725,49.4041,49.3408,49.3567,96900.0
2011-03-29 09:40:00,62.42,62.46,62.39,62.41,104900.0,49.3567,49.3883,49.3329,49.3488,104900.0
2011-03-29 09:45:00,62.42,62.42,62.35,62.41,69600.0,49.3567,49.3567,49.3013,49.3488,69600.0
2011-03-29 09:50:00,62.4,62.47,62.39,62.39,63900.0,49.3408,49.3962,49.3329,49.3329,63900.0
2011-03-29 09:55:00,62.39,62.44,62.35,62.42,42800.0,49.3329,49.3725,49.3013,49.3567,42800.0
2011-03-29 10:00:00,62.41,62.47,62.37,62.47,41400.0,49.3488,49.3962,49.3171,49.3962,41400.0
2011-03-29 10:05:00,62.48,62.5,62.43,62.49,42400.0,49.4041,49.4199,49.3646,49.412,42400.0
2011-03-29 10:10:00,62.49,62.55,62.49,62.54,99500.0,49.412,49.4595,49.412,49.4515,99500.0
2011-03-29 10:15:00,62.53,62.6,62.53,62.58,40800.0,49.4436,49.499,49.4436,49.4832,40800.0
2011-03-29 10:20:00,62.59,62.59,62.51,62.52,21100.0,49.4911,49.4911,49.4278,49.4357,21100.0
2011-03-29 10:25:00,62.53,62.53,62.49,62.5,43300.0,49.4436,49.4436,49.412,49.4199,43300.0
2011-03-29 10:30:00,62.49,62.56,62.49,62.52,15700.0,49.412,49.4674,49.412,49.4357,15700.0
2011-03-29 10:35:00,62.52,62.53,62.46,62.51,53100.0,49.4357,49.4436,49.3883,49.4278,53100.0
2011-03-29 10:40:00,62.5,62.51,62.49,62.49,46100.0,49.4199,49.4278,49.412,49.412,46100.0
2011-03-29 10:45:00,62.49,62.59,62.49,62.57,47800.0,49.412,49.4911,49.412,49.4753,47800.0
2011-03-29 10:50:00,62.56,62.61,62.52,62.52,93600.0,49.4674,49.5069,49.4357,49.4357,93600.0
2011-03-29 10:55:00,62.52,62.56,62.5,62.52,41300.0,49.4357,49.4674,49.4199,49.4357,41300.0
2011-03-29 11:00:00,62.53,62.56,62.5,62.56,36600.0,49.4436,49.4674,49.4199,49.4674,36600.0
2011-03-29 11:05:00,62.55,62.58,62.52,62.56,81300.0,49.4595,49.4832,49.4357,49.4674,81300.0
2011-03-29 11:10:00,62.55,62.56,62.51,62.54,10000.0,49.4595,49.4674,49.4278,49.4515,10000.0
2011-03-29 11:15:00,62.54,62.6,62.53,62.6,93100.0,49.4515,49.499,49.4436,49.499,93100.0
2011-03-29 11:20:00,62.6,62.67,62.58,62.67,105900.0,49.499,49.5543,49.4832,49.5543,105900.0
2011-03-29 11:25:00,62.67,62.73,62.67,62.7,180100.0,49.5543,49.6018,49.5543,49.5781,180100.0
2011-03-29 11:30:00,62.7,62.74,62.69,62.72,42300.0,49.5781,49.6097,49.5702,49.5939,42300.0
2011-03-29 11:35:00,62.72,62.75,62.7,62.75,55500.0,49.5939,49.6176,49.5781,49.6176,55500.0
2011-03-29 11:40:00,62.75,62.77,62.74,62.76,66400.0,49.6176,49.6334,49.6097,49.6255,66400.0
2011-03-29 11:45:00,62.76,62.78,62.75,62.77,56400.0,49.6255,49.6413,49.6176,49.6334,56400.0
2011-03-29 11:50:00,62.78,62.81,62.76,62.78,69100.0,49.6413,49.665,49.6255,49.6413,69100.0
2011-03-29 11:55:00,62.78,62.8,62.75,62.8,60400.0,49.6413,49.6571,49.6176,49.6571,60400.0
2011-03-29 12:00:00,62.81,62.83,62.77,62.83,50800.0,49.665,49.6809,49.6334,49.6809,50800.0
2011-03-29 12:05:00,62.84,62.85,62.8,62.82,67800.0,49.6888,49.6967,49.6571,49.6729,67800.0
2011-03-29 12:10:00,62.82,62.85,62.81,62.85,46500.0,49.6729,49.6967,49.665,49.6967,46500.0
2011-03-29 12:15:00,62.85,62.88,62.84,62.86,50600.0,49.6967,49.7204,49.6888,49.7046,50600.0
2011-03-29 12:20:00,62.86,62.87,62.79,62.85,62700.0,49.7046,49.7125,49.6492,49.6967,62700.0
2011-03-29 12:25:00,62.85,62.85,62.78,62.78,54900.0,49.6967,49.6967,49.6413,49.6413,54900.0
2011-03-29 12:30:00,62.77,62.83,62.77,62.82,34000.0,49.6334,49.6809,49.6334,49.6729,34000.0
2011-03-29 12:35:00,62.83,62.83,62.76,62.8,44300.0,49.6809,49.6809,49.6255,49.6571,44300.0
2011-03-29 12:40:00,62.8,62.81,62.75,62.78,59200.0,49.6571,49.665,49.6176,49.6413,59200.0
2011-03-29 12:45:00,62.78,62.85,62.78,62.84,44400.0,49.6413,49.6967,49.6413,49.6888,44400.0
2011-03-29 12:50:00,62.84,62.87,62.83,62.83,66900.0,49.6888,49.7125,49.6809,49.6809,66900.0
2011-03-29 12:55:00,62.83,62.89,62.82,62.89,48800.0,49.6809,49.7283,49.6729,49.7283,48800.0
2011-03-29 13:00:00,62.88,62.89,62.84,62.87,50200.0,49.7204,49.7283,49.6888,49.7125,50200.0
2011-03-29 13:05:00,62.87,62.88,62.84,62.87,39500.0,49.7125,49.7204,49.6888,49.7125,39500.0
2011-03-29 13:10:00,62.86,62.89,62.83,62.84,44000.0,49.7046,49.7283,49.6809,49.6888,44000.0
2011-03-29 13:15:00,62.83,62.85,62.8,62.85,35200.0,49.6809,49.6967,49.6571,49.6967,35200.0
2011-03-29 13:20:00,62.85,62.85,62.82,62.82,45300.0,49.6967,49.6967,49.6729,49.6729,45300.0
2011-03-29 13:25:00,62.81,62.81,62.78,62.79,10800.0,49.665,49.665,49.6413,49.6492,10800.0
2011-03-29 13:30:00,62.78,62.82,62.76,62.8,20500.0,49.6413,49.6729,49.6255,49.6571,20500.0
2011-03-29 13:35:00,62.79,62.82,62.79,62.8,6600.0,49.6492,49.6729,49.6492,49.6571,6600.0
2011-03-29 13:40:00,62.79,62.84,62.77,62.82,11300.0,49.6492,49.6888,49.6334,49.6729,11300.0
2011-03-29 13:45:00,62.83,62.83,62.82,62.83,14500.0,49.6809,49.6809,49.6729,49.6809,14500.0
2011-03-29 13:50:00,62.82,62.82,62.8,62.81,4300.0,49.6729,49.6729,49.6571,49.665,4300.0
2011-03-29 13:55:00,62.81,62.89,62.81,62.85,101900.0,49.665,49.7283,49.665,49.6967,101900.0
2011-03-29 14:00:00,62.85,62.92,62.85,62.91,79200.0,49.6967,49.752,49.6967,49.7441,79200.0
2011-03-29 14:05:00,62.9,62.92,62.88,62.9,24000.0,49.7362,49.752,49.7204,49.7362,24000.0
2011-03-29 14:10:00,62.89,62.89,62.87,62.87,64600.0,49.7283,49.7283,49.7125,49.7125,64600.0
2011-03-29 14:15:00,62.87,62.9,62.87,62.88,37000.0,49.7125,49.7362,49.7125,49.7204,37000.0
2011-03-29 14:20:00,62.87,62.88,62.87,62.87,3500.0,49.7125,49.7204,49.7125,49.7125,3500.0
2011-03-29 14:25:00,62.87,62.87,62.83,62.83,23700.0,49.7125,49.7125,49.6809,49.6809,23700.0
2011-03-29 14:30:00,62.84,62.85,62.84,62.84,6200.0,49.6888,49.6967,49.6888,49.6888,6200.0
2011-03-29 14:35:00,62.85,62.87,62.84,62.87,30500.0,49.6967,49.7125,49.6888,49.7125,30500.0
2011-03-29 14:40:00,62.87,62.92,62.86,62.9,11800.0,49.7125,49.752,49.7046,49.7362,11800.0
2011-03-29 14:45:00,62.9,62.92,62.9,62.91,6100.0,49.7362,49.752,49.7362,49.7441,6100.0
2011-03-29 14:50:00,62.91,62.91,62.89,62.9,11700.0,49.7441,49.7441,49.7283,49.7362,11700.0
2011-03-29 14:55:00,62.9,62.91,62.88,62.89,6000.0,49.7362,49.7441,49.7204,49.7283,6000.0
2011-03-29 15:00:00,62.89,62.89,62.87,62.88,19000.0,49.7283,49.7283,49.7125,49.7204,19000.0
2011-03-29 15:05:00,62.87,62.89,62.82,62.84,8700.0,49.7125,49.7283,49.6729,49.6888,8700.0
2011-03-29 15:10:00,62.85,62.87,62.84,62.87,14100.0,49.6967,49.7125,49.6888,49.7125,14100.0
2011-03-29 15:15:00,62.88,62.91,62.86,62.87,20000.0,49.7204,49.7441,49.7046,49.7125,20000.0
2011-03-29 15:20:00,62.86,62.89,62.85,62.85,11800.0,49.7046,49.7283,49.6967,49.6967,11800.0
2011-03-29 15:25:00,62.84,62.85,62.83,62.84,11900.0,49.6888,49.6967,49.6809,49.6888,11900.0
2011-03-29 15:30:00,62.85,62.9,62.84,62.84,62900.0,49.6967,49.7362,49.6888,49.6888,62900.0
2011-03-29 15:35:00,62.84,62.85,62.8,62.84,56000.0,49.6888,49.6967,49.6571,49.6888,56000.0
2011-03-29 15:40:00,62.83,62.84,62.82,62.83,50200.0,49.6809,49.6888,49.6729,49.6809,50200.0
2011-03-29 15:45:00,62.83,62.87,62.81,62.81,68800.0,49.6809,49.7125,49.665,49.665,68800.0
2011-03-29 15:50:00,62.8,62.84,62.76,62.77,61800.0,49.6571,49.6888,49.6255,49.6334,61800.0
2011-03-29 15:55:00,62.77,62.86,62.76,62.8,116300.0,49.6334,49.7046,49.6255,49.6571,116300.0
2011-03-30 09:30:00,63.68,63.8,63.62,63.8,172000.0,50.353,50.4479,50.3055,50.4479,172000.0
2011-03-30 09:35:00,63.8,63.9,63.76,63.89,66000.0,50.4479,50.5269,50.4162,50.519,66000.0
2011-03-30 09:40:00,63.9,63.93,63.86,63.92,44500.0,50.5269,50.5506,50.4953,50.5427,44500.0
2011-03-30 09:45:00,63.92,63.96,63.89,63.91,48900.0,50.5427,50.5744,50.519,50.5348,48900.0
2011-03-30 09:50:00,63.92,63.98,63.89,63.96,46100.0,50.5427,50.5902,50.519,50.5744,46100.0
2011-03-30 09:55:00,63.94,63.99,63.93,63.98,70800.0,50.5586,50.5981,50.5506,50.5902,70800.0
2011-03-30 10:00:00,63.98,64.0,63.95,63.98,76500.0,50.5902,50.606,50.5665,50.5902,76500.0
2011-03-30 10:05:00,63.97,63.97,63.84,63.85,41600.0,50.5823,50.5823,50.4795,50.4874,41600.0
2011-03-30 10:10:00,63.84,63.9,63.81,63.87,22400.0,50.4795,50.5269,50.4558,50.5032,22400.0
2011-03-30 10:15:00,63.88,63.93,63.86,63.93,18500.0,50.5111,50.5506,50.4953,50.5506,18500.0
2011-03-30 10:20:00,63.93,63.94,63.87,63.9,16700.0,50.5506,50.5586,50.5032,50.5269,16700.0
2011-03-30 10:25:00,63.9,63.9,63.8,63.8,58600.0,50.5269,50.5269,50.4479,50.4479,58600.0
2011-03-30 10:30:00,63.8,63.91,63.8,63.89,54500.0,50.4479,50.5348,50.4479,50.519,54500.0
2011-03-30 10:35:00,63.88,63.88,63.79,63.84,32300.0,50.5111,50.5111,50.4399,50.4795,32300.0
2011-03-30 10:40:00,63.85,63.9,63.83,63.85,63900.0,50.4874,50.5269,50.4716,50.4874,63900.0
2011-03-30 10:45:00,63.86,63.92,63.84,63.9,25200.0,50.4953,50.5427,50.4795,50.5269,25200.0
2011-03-30 10:50:00,63.91,63.96,63.87,63.89,78200.0,50.5348,50.5744,50.5032,50.519,78200.0
2011-03-30 10:55:00,63.9,63.91,63.84,63.89,55900.0,50.5269,50.5348,50.4795,50.519,55900.0
2011-03-30 11:00:00,63.88,63.92,63.87,63.89,29600.0,50.5111,50.5427,50.5032,50.519,29600.0
2011-03-30 11:05:00,63.88,63.89,63.85,63.88,9000.0,50.5111,50.519,50.4874,50.5111,9000.0
2011-03-30 11:10:00,63.87,63.87,63.83,63.84,8700.0,50.5032,50.5032,50.4716,50.4795,8700.0
2011-03-30 11:15:00,63.85,63.91,63.85,63.91,21300.0,50.4874,50.5348,50.4874,50.5348,21300.0
2011-03-30 11:20:00,63.91,63.92,63.87,63.89,9300.0,50.5348,50.5427,50.5032,50.519,9300.0
2011-03-30 11:25:00,63.89,63.92,63.88,63.9,17300.0,50.519,50.5427,50.5111,50.5269,17300.0
2011-03-30 11:30:00,63.91,63.93,63.9,63.92,10400.0,50.5348,50.5506,50.5269,50.5427,10400.0
2011-03-30 11:35:00,63.93,63.93,63.9,63.9,4800.0,50.5506,50.5506,50.5269,50.5269,4800.0
2011-03-30 11:40:00,63.91,63.95,63.9,63.92,23400.0,50.5348,50.5665,50.5269,50.5427,23400.0
2011-03-30 11:45:00,63.92,63.94,63.91,63.92,32900.0,50.5427,50.5586,50.5348,50.5427,32900.0
2011-03-30 11:50:00,63.92,63.95,63.91,63.95,22400.0,50.5427,50.5665,50.5348,50.5665,22400.0
2011-03-30 11:55:00,63.94,63.94,63.91,63.93,10100.0,50.5586,50.5586,50.5348,50.5506,10100.0
2011-03-30 12:00:00,63.93,63.96,63.93,63.95,5500.0,50.5506,50.5744,50.5506,50.5665,5500.0
2011-03-30 12:05:00,63.95,63.98,63.92,63.94,17400.0,50.5665,50.5902,50.5427,50.5586,17400.0
2011-03-30 12:10:00,63.93,63.99,63.93,63.99,11600.0,50.5506,50.5981,50.5506,50.5981,11600.0
2011-03-30 12:15:00,63.99,64.01,63.97,63.99,28900.0,50.5981,50.6139,50.5823,50.5981,28900.0
2011-03-30 12:20:00,64.0,64.07,63.99,64.04,66000.0,50.606,50.6613,50.5981,50.6376,66000.0
2011-03-30 12:25:00,64.03,64.03,64.0,64.02,8900.0,50.6297,50.6297,50.606,50.6218,8900.0
2011-03-30 12:30:00,64.01,64.04,63.99,64.02,12900.0,50.6139,50.6376,50.5981,50.6218,12900.0
2011-03-30 12:35:00,64.03,64.04,63.99,63.99,14400.0,50.6297,50.6376,50.5981,50.5981,14400.0
2011-03-30 12:40:00,63.99,64.0,63.96,63.96,3500.0,50.5981,50.606,50.5744,50.5744,3500.0
2011-03-30 12:45:00,63.96,63.98,63.96,63.97,34300.0,50.5744,50.5902,50.5744,50.5823,34300.0
2011-03-30 12:50:00,63.98,64.01,63.96,64.0,21600.0,50.5902,50.6139,50.5744,50.606,21600.0
2011-03-30 12:55:00,64.0,64.03,63.99,64.0,4200.0,50.606,50.6297,50.5981,50.606,4200.0
2011-03-30 13:00:00,63.99,64.03,63.99,64.0,19700.0,50.5981,50.6297,50.5981,50.606,19700.0
2011-03-30 13:05:00,64.01,64.05,64.01,64.01,9100.0,50.6139,50.6455,50.6139,50.6139,9100.0
2011-03-30 13:10:00,64.01,64.04,64.01,64.02,8700.0,50.6139,50.6376,50.6139,50.6218,8700.0
2011-03-30 13:15:00,64.03,64.05,64.03,64.04,22900.0,50.6297,50.6455,50.6297,50.6376,22900.0
2011-03-30 13:20:00,64.05,64.05,64.0,64.05,84300.0,50.6455,50.6455,50.606,50.6455,84300.0
2011-03-30 13:25:00,64.04,64.05,63.99,64.0,4300.0,50.6376,50.6455,50.5981,50.606,4300.0
2011-03-30 13:30:00,64.0,64.0,63.98,64.0,14700.0,50.606,50.606,50.5902,50.606,14700.0
2011-03-30 13:35:00,64.0,64.01,63.99,64.01,38200.0,50.606,50.6139,50.5981,50.6139,38200.0
2011-03-30 13:40:00,64.0,64.03,63.99,64.0,7100.0,50.606,50.6297,50.5981,50.606,7100.0
2011-03-30 13:45:00,64.0,64.01,63.97,63.98,14000.0,50.606,50.6139,50.5823,50.5902,14000.0
2011-03-30 13:50:00,63.98,63.99,63.96,63.99,22300.0,50.5902,50.5981,50.5744,50.5981,22300.0
2011-03-30 13:55:00,63.99,64.0,63.98,63.98,8500.0,50.5981,50.606,50.5902,50.5902,8500.0
2011-03-30 14:00:00,63.99,64.0,63.99,63.99,9800.0,50.5981,50.606,50.5981,50.5981,9800.0
2011-03-30 14:05:00,64.0,64.01,63.99,64.01,15200.0,50.606,50.6139,50.5981,50.6139,15200.0
2011-03-30 14:10:00,64.0,64.02,63.99,63.99,9400.0,50.606,50.6218,50.5981,50.5981,9400.0
2011-03-30 14:15:00,63.99,64.08,63.98,64.06,64300.0,50.5981,50.6693,50.5902,50.6534,64300.0
2011-03-30 14:20:00,64.06,64.11,64.05,64.07,11600.0,50.6534,50.693,50.6455,50.6613,11600.0
2011-03-30 14:25:00,64.08,64.08,64.05,64.08,14300.0,50.6693,50.6693,50.6455,50.6693,14300.0
2011-03-30 14:30:00,64.09,64.1,64.07,64.07,16100.0,50.6772,50.6851,50.6613,50.6613,16100.0
2011-03-30 14:35:00,64.08,64.1,64.07,64.07,17000.0,50.6693,50.6851,50.6613,50.6613,17000.0
2011-03-30 14:40:00,64.06,64.07,64.05,64.06,9300.0,50.6534,50.6613,50.6455,50.6534,9300.0
2011-03-30 14:45:00,64.05,64.06,64.02,64.02,8500.0,50.6455,50.6534,50.6218,50.6218,8500.0
2011-03-30 14:50:00,64.02,64.05,64.02,64.05,17700.0,50.6218,50.6455,50.6218,50.6455,17700.0
2011-03-30 14:55:00,64.04,64.05,64.01,64.02,22900.0,50.6376,50.6455,50.6139,50.6218,22900.0
2011-03-30 15:00:00,64.02,64.05,64.01,64.02,15500.0,50.6218,50.6455,50.6139,50.6218,15500.0
2011-03-30 15:05:00,64.02,64.02,63.98,63.98,16000.0,50.6218,50.6218,50.5902,50.5902,16000.0
2011-03-30 15:10:00,63.99,64.01,63.98,64.0,24600.0,50.5981,50.6139,50.5902,50.606,24600.0
2011-03-30 15:15:00,64.0,64.04,63.99,64.02,58700.0,50.606,50.6376,50.5981,50.6218,58700.0
2011-03-30 15:20:00,64.02,64.05,64.0,64.03,25700.0,50.6218,50.6455,50.606,50.6297,25700.0
2011-03-30 15:25:00,64.03,64.07,64.03,64.04,113000.0,50.6297,50.6613,50.6297,50.6376,113000.0
2011-03-30 15:30:00,64.04,64.1,64.03,64.04,112600.0,50.6376,50.6851,50.6297,50.6376,112600.0
2011-03-30 15:35:00,64.04,64.09,64.04,64.09,36800.0,50.6376,50.6772,50.6376,50.6772,36800.0
2011-03-30 15:40:00,64.09,64.11,64.06,64.1,118800.0,50.6772,50.693,50.6534,50.6851,118800.0
2011-03-30 15:45:00,64.11,64.11,64.02,64.04,232200.0,50.693,50.693,50.6218,50.6376,232200.0
2011-03-30 15:50:00,64.05,64.05,63.97,64.0,169200.0,50.6455,50.6455,50.5823,50.606,169200.0
2011-03-30 15:55:00,64.0,64.05,63.92,63.99,420600.0,50.606,50.6455,50.5427,50.5981,420600.0
2011-03-31 09:30:00,64.17,64.41,64.17,64.35,159300.0,50.7404,50.9302,50.7404,50.8827,159300.0
2011-03-31 09:35:00,64.35,64.46,64.34,64.45,51800.0,50.8827,50.9697,50.8748,50.9618,51800.0
2011-03-31 09:40:00,64.46,64.5,64.41,64.43,66200.0,50.9697,51.0014,50.9302,50.946,66200.0
2011-03-31 09:45:00,64.43,64.45,64.35,64.39,72000.0,50.946,50.9618,50.8827,50.9144,72000.0
2011-03-31 09:50:00,64.38,64.4,64.32,64.34,67600.0,50.9065,50.9223,50.859,50.8748,67600.0
2011-03-31 09:55:00,64.34,64.43,64.34,64.42,28600.0,50.8748,50.946,50.8748,50.9381,28600.0
2011-03-31 10:00:00,64.41,64.48,64.32,64.32,44900.0,50.9302,50.9855,50.859,50.859,44900.0
2011-03-31 10:05:00,64.33,64.36,64.3,64.33,17300.0,50.8669,50.8907,50.8432,50.8669,17300.0
2011-03-31 10:10:00,64.34,64.42,64.32,64.41,11200.0,50.8748,50.9381,50.859,50.9302,11200.0
2011-03-31 10:15:00,64.41,64.47,64.41,64.46,61200.0,50.9302,50.9776,50.9302,50.9697,61200.0
2011-03-31 10:20:00,64.46,64.53,64.46,64.51,118000.0,50.9697,51.0251,50.9697,51.0093,118000.0
2011-03-31 10:25:00,64.5,64.55,64.5,64.53,17800.0,51.0014,51.0409,51.0014,51.0251,17800.0
2011-03-31 10:30:00,64.53,64.58,64.52,64.55,68900.0,51.0251,51.0646,51.0172,51.0409,68900.0
2011-03-31 10:35:00,64.55,64.59,64.54,64.56,163600.0,51.0409,51.0725,51.033,51.0488,163600.0
2011-03-31 10:40:00,64.56,64.6,64.56,64.6,67700.0,51.0488,51.0804,51.0488,51.0804,67700.0
2011-03-31 10:45:00,64.6,64.61,64.56,64.57,70300.0,51.0804,51.0883,51.0488,51.0567,70300.0
2011-03-31 10:50:00,64.56,64.56,64.5,64.55,64800.0,51.0488,51.0488,51.0014,51.0409,64800.0
2011-03-31 10:55:00,64.55,64.59,64.54,64.58,12300.0,51.0409,51.0725,51.033,51.0646,12300.0
2011-03-31 11:00:00,64.58,64.59,64.54,64.54,12000.0,51.0646,51.0725,51.033,51.033,12000.0
2011-03-31 11:05:00,64.54,64.55,64.5,64.53,57700.0,51.033,51.0409,51.0014,51.0251,57700.0
2011-03-31 11:10:00,64.52,64.56,64.5,64.52,21700.0,51.0172,51.0488,51.0014,51.0172,21700.0
2011-03-31 11:15:00,64.52,64.54,64.52,64.53,33200.0,51.0172,51.033,51.0172,51.0251,33200.0
2011-03-31 11:20:00,64.54,64.54,64.51,64.51,16900.0,51.033,51.033,51.0093,51.0093,16900.0
2011-03-31 11:25:00,64.51,64.53,64.49,64.5,39200.0,51.0093,51.0251,50.9934,51.0014,39200.0
2011-03-31 11:30:00,64.51,64.51,64.43,64.44,61200.0,51.0093,51.0093,50.946,50.9539,61200.0
2011-03-31 11:35:00,64.42,64.47,64.39,64.47,57600.0,50.9381,50.9776,50.9144,50.9776,57600.0
2011-03-31 11:40:00,64.47,64.5,64.47,64.47,29700.0,50.9776,51.0014,50.9776,50.9776,29700.0
2011-03-31 11:45:00,64.47,64.51,64.46,64.5,49500.0,50.9776,51.0093,50.9697,51.0014,49500.0
2011-03-31 11:50:00,64.5,64.5,64.46,64.46,42900.0,51.0014,51.0014,50.9697,50.9697,42900.0
2011-03-31 11:55:00,64.46,64.47,64.43,64.46,20700.0,50.9697,50.9776,50.946,50.9697,20700.0
2011-03-31 12:00:00,64.45,64.49,64.45,64.47,15600.0,50.9618,50.9934,50.9618,50.9776,15600.0
2011-03-31 12:05:00,64.46,64.49,64.46,64.47,5700.0,50.9697,50.9934,50.9697,50.9776,5700.0
2011-03-31 12:10:00,64.47,64.48,64.44,64.47,12600.0,50.9776,50.9855,50.9539,50.9776,12600.0
2011-03-31 12:15:00,64.47,64.52,64.46,64.52,18800.0,50.9776,51.0172,50.9697,51.0172,18800.0
2011-03-31 12:20:00,64.52,64.55,64.5,64.52,33700.0,51.0172,51.0409,51.0014,51.0172,33700.0
2011-03-31 12:25:00,64.53,64.56,64.53,64.56,45400.0,51.0251,51.0488,51.0251,51.0488,45400.0
2011-03-31 12:30:00,64.57,64.57,64.48,64.5,85100.0,51.0567,51.0567,50.9855,51.0014,85100.0
2011-03-31 12:35:00,64.48,64.48,64.45,64.45,8600.0,50.9855,50.9855,50.9618,50.9618,8600.0
2011-03-31 12:40:00,64.46,64.48,64.44,64.48,14600.0,50.9697,50.9855,50.9539,50.9855,14600.0
2011-03-31 12:45:00,64.48,64.49,64.45,64.45,15100.0,50.9855,50.9934,50.9618,50.9618,15100.0
2011-03-31 12:50:00,64.45,64.47,64.45,64.46,8300.0,50.9618,50.9776,50.9618,50.9697,8300.0
2011-03-31 12:55:00,64.47,64.5,64.44,64.49,22700.0,50.9776,51.0014,50.9539,50.9934,22700.0
2011-03-31 13:00:00,64.49,64.5,64.49,64.5,20300.0,50.9934,51.0014,50.9934,51.0014,20300.0
2011-03-31 13:05:00,64.5,64.52,64.49,64.51,17800.0,51.0014,51.0172,50.9934,51.0093,17800.0
2011-03-31 13:10:00,64.51,64.53,64.5,64.51,25500.0,51.0093,51.0251,51.0014,51.0093,25500.0
2011-03-31 13:15:00,64.52,64.52,64.49,64.5,21300.0,51.0172,51.0172,50.9934,51.0014,21300.0
2011-03-31 13:20:00,64.5,64.53,64.5,64.53,13800.0,51.0014,51.0251,51.0014,51.0251,13800.0
2011-03-31 13:25:00,64.53,64.55,64.52,64.53,20600.0,51.0251,51.0409,51.0172,51.0251,20600.0
2011-03-31 13:30:00,64.53,64.55,64.53,64.55,24300.0,51.0251,51.0409,51.0251,51.0409,24300.0
2011-03-31 13:35:00,64.55,64.58,64.55,64.58,18700.0,51.0409,51.0646,51.0409,51.0646,18700.0
2011-03-31 13:40:00,64.58,64.59,64.53,64.55,42200.0,51.0646,51.0725,51.0251,51.0409,42200.0
2011-03-31 13:45:00,64.55,64.57,64.53,64.57,33800.0,51.0409,51.0567,51.0251,51.0567,33800.0
2011-03-31 13:50:00,64.57,64.59,64.56,64.58,44400.0,51.0567,51.0725,51.0488,51.0646,44400.0
2011-03-31 13:55:00,64.59,64.6,64.58,64.58,26700.0,51.0725,51.0804,51.0646,51.0646,26700.0
2011-03-31 14:00:00,64.57,64.58,64.55,64.57,10500.0,51.0567,51.0646,51.0409,51.0567,10500.0
2011-03-31 14:05:00,64.57,64.57,64.55,64.56,9300.0,51.0567,51.0567,51.0409,51.0488,9300.0
2011-03-31 14:10:00,64.56,64.57,64.56,64.57,6000.0,51.0488,51.0567,51.0488,51.0567,6000.0
2011-03-31 14:15:00,64.56,64.57,64.53,64.56,12500.0,51.0488,51.0567,51.0251,51.0488,12500.0
2011-03-31 14:20:00,64.55,64.56,64.54,64.54,6500.0,51.0409,51.0488,51.033,51.033,6500.0
2011-03-31 14:25:00,64.54,64.55,64.53,64.54,7400.0,51.033,51.0409,51.0251,51.033,7400.0
2011-03-31 14:30:00,64.53,64.53,64.52,64.53,8100.0,51.0251,51.0251,51.0172,51.0251,8100.0
2011-03-31 14:35:00,64.52,64.53,64.51,64.53,8300.0,51.0172,51.0251,51.0093,51.0251,8300.0
2011-03-31 14:40:00,64.52,64.52,64.47,64.49,168200.0,51.0172,51.0172,50.9776,50.9934,168200.0
2011-03-31 14:45:00,64.48,64.53,64.48,64.52,10400.0,50.9855,51.0251,50.9855,51.0172,10400.0
2011-03-31 14:50:00,64.51,64.53,64.5,64.52,8100.0,51.0093,51.0251,51.0014,51.0172,8100.0
2011-03-31 14:55:00,64.52,64.55,64.51,64.54,27400.0,51.0172,51.0409,51.0093,51.033,27400.0
2011-03-31 15:00:00,64.54,64.55,64.51,64.54,11400.0,51.033,51.0409,51.0093,51.033,11400.0
2011-03-31 15:05:00,64.54,64.56,64.53,64.54,9000.0,51.033,51.0488,51.0251,51.033,9000.0
2011-03-31 15:10:00,64.53,64.53,64.5,64.52,9600.0,51.0251,51.0251,51.0014,51.0172,9600.0
2011-03-31 15:15:00,64.53,64.53,64.48,64.48,22100.0,51.0251,51.0251,50.9855,50.9855,22100.0
2011-03-31 15:20:00,64.49,64.54,64.48,64.52,19700.0,50.9934,51.033,50.9855,51.0172,19700.0
2011-03-31 15:25:00,64.53,64.54,64.5,64.54,16400.0,51.0251,51.033,51.0014,51.033,16400.0
2011-03-31 15:30:00,64.53,64.55,64.48,64.48,22500.0,51.0251,51.0409,50.9855,50.9855,22500.0
2011-03-31 15:35:00,64.48,64.53,64.46,64.5,61600.0,50.9855,51.0251,50.9697,51.0014,61600.0
2011-03-31 15:40:00,64.5,64.52,64.49,64.52,39200.0,51.0014,51.0172,50.9934,51.0172,39200.0
2011-03-31 15:45:00,64.51,64.51,64.44,64.47,74900.0,51.0093,51.0093,50.9539,50.9776,74900.0
2011-03-31 15:50:00,64.47,64.49,64.46,64.46,38000.0,50.9776,50.9934,50.9697,50.9697,38000.0
2011-03-31 15:55:00,64.47,64.48,64.28,64.39,356900.0,50.9776,50.9855,50.8274,50.9144,356900.0
2011-04-01 09:30:00,65.5,65.57,65.45,65.49,696000.0,51.7921,51.8474,51.7525,51.7842,696000.0
2011-04-01 09:35:00,65.49,65.55,65.44,65.54,228100.0,51.7842,51.8316,51.7446,51.8237,228100.0
2011-04-01 09:40:00,65.55,65.56,65.4,65.4,171400.0,51.8316,51.8395,51.713,51.713,171400.0
2011-04-01 09:45:00,65.4,65.4,65.26,65.26,231500.0,51.713,51.713,51.6023,51.6023,231500.0
2011-04-01 09:50:00,65.26,65.34,65.21,65.34,264000.0,51.6023,51.6656,51.5628,51.6656,264000.0
2011-04-01 09:55:00,65.34,65.36,65.29,65.31,87500.0,51.6656,51.6814,51.626,51.6418,87500.0
2011-04-01 10:00:00,65.33,65.43,65.31,65.41,89800.0,51.6577,51.7367,51.6418,51.7209,89800.0
2011-04-01 10:05:00,65.42,65.53,65.41,65.51,108400.0,51.7288,51.8158,51.7209,51.8,108400.0
2011-04-01 10:10:00,65.52,65.58,65.52,65.57,100900.0,51.8079,51.8553,51.8079,51.8474,100900.0
2011-04-01 10:15:00,65.57,65.58,65.53,65.57,118200.0,51.8474,51.8553,51.8158,51.8474,118200.0
2011-04-01 10:20:00,65.57,65.63,65.56,65.62,89400.0,51.8474,51.8949,51.8395,51.887,89400.0
2011-04-01 10:25:00,65.62,65.66,65.62,65.66,74900.0,51.887,51.9186,51.887,51.9186,74900.0
2011-04-01 10:30:00,65.66,65.73,65.65,65.73,99300.0,51.9186,51.9739,51.9107,51.9739,99300.0
2011-04-01 10:35:00,65.72,65.74,65.48,65.54,319200.0,51.966,51.9818,51.7763,51.8237,319200.0
2011-04-01 10:40:00,65.54,65.59,65.51,65.59,56500.0,51.8237,51.8632,51.8,51.8632,56500.0
2011-04-01 10:45:00,65.59,65.62,65.57,65.58,24100.0,51.8632,51.887,51.8474,51.8553,24100.0
2011-04-01 10:50:00,65.6,65.63,65.58,65.63,13500.0,51.8711,51.8949,51.8553,51.8949,13500.0
2011-04-01 10:55:00,65.63,65.73,65.63,65.73,130400.0,51.8949,51.9739,51.8949,51.9739,130400.0
2011-04-01 11:00:00,65.74,65.77,65.68,65.68,176100.0,51.9818,52.0056,51.9344,51.9344,176100.0
2011-04-01 11:05:00,65.69,65.73,65.67,65.71,75000.0,51.9423,51.9739,51.9265,51.9581,75000.0
2011-04-01 11:10:00,65.71,65.73,65.68,65.69,52600.0,51.9581,51.9739,51.9344,51.9423,52600.0
2011-04-01 11:15:00,65.69,65.71,65.65,65.66,76400.0,51.9423,51.9581,51.9107,51.9186,76400.0
2011-04-01 11:20:00,65.66,65.71,65.65,65.69,77200.0,51.9186,51.9581,51.9107,51.9423,77200.0
2011-04-01 11:25:00,65.68,65.73,65.68,65.69,95600.0,51.9344,51.9739,51.9344,51.9423,95600.0
2011-04-01 11:30:00,65.69,65.71,65.65,65.71,116200.0,51.9423,51.9581,51.9107,51.9581,116200.0
2011-04-01 11:35:00,65.7,65.73,65.66,65.67,94000.0,51.9502,51.9739,51.9186,51.9265,94000.0
2011-04-01 11:40:00,65.68,65.69,65.65,65.69,78000.0,51.9344,51.9423,51.9107,51.9423,78000.0
2011-04-01 11:45:00,65.68,65.7,65.64,65.67,132400.0,51.9344,51.9502,51.9028,51.9265,132400.0
2011-04-01 11:50:00,65.67,65.67,65.61,65.61,89900.0,51.9265,51.9265,51.8791,51.8791,89900.0
2011-04-01 11:55:00,65.62,65.66,65.61,65.65,75500.0,51.887,51.9186,51.8791,51.9107,75500.0
2011-04-01 12:00:00,65.64,65.65,65.61,65.62,68800.0,51.9028,51.9107,51.8791,51.887,68800.0
2011-04-01 12:05:00,65.62,65.63,65.58,65.6,101000.0,51.887,51.8949,51.8553,51.8711,101000.0
2011-04-01 12:10:00,65.6,65.61,65.56,65.56,73300.0,51.8711,51.8791,51.8395,51.8395,73300.0
2011-04-01 12:15:00,65.56,65.56,65.52,65.52,60900.0,51.8395,51.8395,51.8079,51.8079,60900.0
2011-04-01 12:20:00,65.52,65.54,65.52,65.52,80800.0,51.8079,51.8237,51.8079,51.8079,80800.0
2011-04-01 12:25:00,65.53,65.57,65.52,65.55,153500.0,51.8158,51.8474,51.8079,51.8316,153500.0
2011-04-01 12:30:00,65.55,65.63,65.55,65.62,95500.0,51.8316,51.8949,51.8316,51.887,95500.0
2011-04-01 12:35:00,65.62,65.62,65.59,65.6,37900.0,51.887,51.887,51.8632,51.8711,37900.0
2011-04-01 12:40:00,65.6,65.64,65.58,65.61,414100.0,51.8711,51.9028,51.8553,51.8791,414100.0
2011-04-01 12:45:00,65.61,65.61,65.56,65.57,74200.0,51.8791,51.8791,51.8395,51.8474,74200.0
2011-04-01 12:50:00,65.57,65.62,65.57,65.62,49300.0,51.8474,51.887,51.8474,51.887,49300.0
2011-04-01 12:55:00,65.63,65.66,65.63,65.66,60800.0,51.8949,51.9186,51.8949,51.9186,60800.0
2011-04-01 13:00:00,65.65,65.66,65.64,65.64,38400.0,51.9107,51.9186,51.9028,51.9028,38400.0
2011-04-01 13:05:00,65.64,65.64,65.6,65.64,30000.0,51.9028,51.9028,51.8711,51.9028,30000.0
2011-04-01 13:10:00,65.64,65.65,65.61,65.63,25700.0,51.9028,51.9107,51.8791,51.8949,25700.0
2011-04-01 13:15:00,65.62,65.63,65.59,65.61,51500.0,51.887,51.8949,51.8632,51.8791,51500.0
2011-04-01 13:20:00,65.61,65.64,65.6,65.62,19600.0,51.8791,51.9028,51.8711,51.887,19600.0
2011-04-01 13:25:00,65.62,65.65,65.6,65.65,22600.0,51.887,51.9107,51.8711,51.9107,22600.0
2011-04-01 13:30:00,65.65,65.69,65.65,65.69,50200.0,51.9107,51.9423,51.9107,51.9423,50200.0
2011-04-01 13:35:00,65.69,65.69,65.64,65.67,23400.0,51.9423,51.9423,51.9028,51.9265,23400.0
2011-04-01 13:40:00,65.67,65.7,65.67,65.7,9200.0,51.9265,51.9502,51.9265,51.9502,9200.0
2011-04-01 13:45:00,65.7,65.7,65.66,65.7,27800.0,51.9502,51.9502,51.9186,51.9502,27800.0
2011-04-01 13:50:00,65.7,65.71,65.69,65.7,33100.0,51.9502,51.9581,51.9423,51.9502,33100.0
2011-04-01 13:55:00,65.7,65.74,65.7,65.72,45300.0,51.9502,51.9818,51.9502,51.966,45300.0
2011-04-01 14:00:00,65.72,65.72,65.7,65.7,35100.0,51.966,51.966,51.9502,51.9502,35100.0
2011-04-01 14:05:00,65.7,65.74,65.7,65.74,72000.0,51.9502,51.9818,51.9502,51.9818,72000.0
2011-04-01 14:10:00,65.74,65.78,65.74,65.78,32700.0,51.9818,52.0135,51.9818,52.0135,32700.0
2011-04-01 14:15:00,65.78,65.78,65.74,65.76,30500.0,52.0135,52.0135,51.9818,51.9977,30500.0
2011-04-01 14:20:00,65.76,65.77,65.75,65.75,14800.0,51.9977,52.0056,51.9898,51.9898,14800.0
2011-04-01 14:25:00,65.75,65.77,65.74,65.76,15300.0,51.9898,52.0056,51.9818,51.9977,15300.0
2011-04-01 14:30:00,65.76,65.77,65.74,65.74,18400.0,51.9977,52.0056,51.9818,51.9818,18400.0
2011-04-01 14:35:00,65.74,65.78,65.74,65.76,32500.0,51.9818,52.0135,51.9818,51.9977,32500.0
2011-04-01 14:40:00,65.77,65.77,65.64,65.64,33700.0,52.0056,52.0056,51.9028,51.9028,33700.0
2011-04-01 14:45:00,65.64,65.66,65.59,65.6,79400.0,51.9028,51.9186,51.8632,51.8711,79400.0
2011-04-01 14:50:00,65.61,65.65,65.6,65.61,38800.0,51.8791,51.9107,51.8711,51.8791,38800.0
2011-04-01 14:55:00,65.62,65.63,65.6,65.62,37600.0,51.887,51.8949,51.8711,51.887,37600.0
2011-04-01 15:00:00,65.63,65.63,65.57,65.62,61000.0,51.8949,51.8949,51.8474,51.887,61000.0
2011-04-01 15:05:00,65.62,65.62,65.56,65.56,63000.0,51.887,51.887,51.8395,51.8395,63000.0
2011-04-01 15:10:00,65.56,65.58,65.51,65.52,65200.0,51.8395,51.8553,51.8,51.8079,65200.0
2011-04-01 15:15:00,65.52,65.56,65.5,65.53,41700.0,51.8079,51.8395,51.7921,51.8158,41700.0
2011-04-01 15:20:00,65.53,65.55,65.51,65.54,54700.0,51.8158,51.8316,51.8,51.8237,54700.0
2011-04-01 15:25:00,65.54,65.6,65.52,65.59,102200.0,51.8237,51.8711,51.8079,51.8632,102200.0
2011-04-01 15:30:00,65.59,65.63,65.58,65.62,30500.0,51.8632,51.8949,51.8553,51.887,30500.0
2011-04-01 15:35:00,65.61,65.62,65.54,65.57,55200.0,51.8791,51.887,51.8237,51.8474,55200.0
2011-04-01 15:40:00,65.57,65.64,65.57,65.64,87200.0,51.8474,51.9028,51.8474,51.9028,87200.0
2011-04-01 15:45:00,65.64,65.68,65.62,65.66,64800.0,51.9028,51.9344,51.887,51.9186,64800.0
2011-04-01 15:50:00,65.66,65.68,65.6,65.65,116800.0,51.9186,51.9344,51.8711,51.9107,116800.0
2011-04-01 15:55:00,65.65,65.72,65.61,65.72,233300.0,51.9107,51.966,51.8791,51.966,233300.0
2011-04-04 09:30:00,65.42,65.52,65.33,65.41,239300.0,51.7288,51.8079,51.6577,51.7209,239300.0
2011-04-04 09:35:00,65.41,65.47,65.4,65.46,155400.0,51.7209,51.7684,51.713,51.7604,155400.0
2011-04-04 09:40:00,65.46,65.47,65.4,65.44,82600.0,51.7604,51.7684,51.713,51.7446,82600.0
2011-04-04 09:45:00,65.44,65.48,65.43,65.44,67000.0,51.7446,51.7763,51.7367,51.7446,67000.0
2011-04-04 09:50:00,65.44,65.44,65.34,65.39,45900.0,51.7446,51.7446,51.6656,51.7051,45900.0
2011-04-04 09:55:00,65.39,65.4,65.33,65.36,29500.0,51.7051,51.713,51.6577,51.6814,29500.0
2011-04-04 10:00:00,65.36,65.38,65.29,65.33,48300.0,51.6814,51.6972,51.626,51.6577,48300.0
2011-04-04 10:05:00,65.33,65.36,65.31,65.35,30300.0,51.6577,51.6814,51.6418,51.6735,30300.0
2011-04-04 10:10:00,65.36,65.42,65.32,65.42,36300.0,51.6814,51.7288,51.6497,51.7288,36300.0
2011-04-04 10:15:00,65.42,65.47,65.4,65.47,125800.0,51.7288,51.7684,51.713,51.7684,125800.0
2011-04-04 10:20:00,65.47,65.47,65.44,65.46,80100.0,51.7684,51.7684,51.7446,51.7604,80100.0
2011-04-04 10:25:00,65.46,65.47,65.43,65.44,42400.0,51.7604,51.7684,51.7367,51.7446,42400.0
2011-04-04 10:30:00,65.45,65.5,65.45,65.49,24000.0,51.7525,51.7921,51.7525,51.7842,24000.0
2011-04-04 10:35:00,65.49,65.5,65.47,65.49,46100.0,51.7842,51.7921,51.7684,51.7842,46100.0
2011-04-04 10:40:00,65.5,65.5,65.45,65.46,35600.0,51.7921,51.7921,51.7525,51.7604,35600.0
2011-04-04 10:45:00,65.45,65.48,65.41,65.48,29000.0,51.7525,51.7763,51.7209,51.7763,29000.0
2011-04-04 10:50:00,65.47,65.51,65.46,65.47,35600.0,51.7684,51.8,51.7604,51.7684,35600.0
2011-04-04 10:55:00,65.48,65.48,65.41,65.44,32200.0,51.7763,51.7763,51.7209,51.7446,32200.0
2011-04-04 11:00:00,65.44,65.48,65.43,65.47,31800.0,51.7446,51.7763,51.7367,51.7684,31800.0
2011-04-04 11:05:00,65.46,65.46,65.41,65.44,25100.0,51.7604,51.7604,51.7209,51.7446,25100.0
2011-04-04 11:10:00,65.44,65.48,65.42,65.45,31400.0,51.7446,51.7763,51.7288,51.7525,31400.0
2011-04-04 11:15:00,65.46,65.49,65.46,65.48,29500.0,51.7604,51.7842,51.7604,51.7763,29500.0
2011-04-04 11:20:00,65.48,65.52,65.45,65.52,93500.0,51.7763,51.8079,51.7525,51.8079,93500.0
2011-04-04 11:25:00,65.51,65.53,65.48,65.52,40000.0,51.8,51.8158,51.7763,51.8079,40000.0
2011-04-04 11:30:00,65.53,65.53,65.49,65.5,40800.0,51.8158,51.8158,51.7842,51.7921,40800.0
2011-04-04 11:35:00,65.5,65.52,65.48,65.5,119700.0,51.7921,51.8079,51.7763,51.7921,119700.0
2011-04-04 11:40:00,65.5,65.5,65.46,65.48,41600.0,51.7921,51.7921,51.7604,51.7763,41600.0
2011-04-04 11:45:00,65.49,65.51,65.47,65.49,36700.0,51.7842,51.8,51.7684,51.7842,36700.0
2011-04-04 11:50:00,65.5,65.5,65.44,65.47,59800.0,51.7921,51.7921,51.7446,51.7684,59800.0
2011-04-04 11:55:00,65.46,65.48,65.45,65.45,43500.0,51.7604,51.7763,51.7525,51.7525,43500.0
2011-04-04 12:00:00,65.46,65.48,65.46,65.48,10500.0,51.7604,51.7763,51.7604,51.7763,10500.0
2011-04-04 12:05:00,65.48,65.49,65.48,65.49,36600.0,51.7763,51.7842,51.7763,51.7842,36600.0
2011-04-04 12:10:00,65.48,65.52,65.48,65.51,24600.0,51.7763,51.8079,51.7763,51.8,24600.0
2011-04-04 12:15:00,65.51,65.51,65.5,65.51,23600.0,51.8,51.8,51.7921,51.8,23600.0
2011-04-04 12:20:00,65.5,65.52,65.47,65.51,58200.0,51.7921,51.8079,51.7684,51.8,58200.0
2011-04-04 12:25:00,65.51,65.53,65.47,65.47,45800.0,51.8,51.8158,51.7684,51.7684,45800.0
2011-04-04 12:30:00,65.47,65.47,65.39,65.41,70200.0,51.7684,51.7684,51.7051,51.7209,70200.0
2011-04-04 12:35:00,65.39,65.45,65.38,65.45,36800.0,51.7051,51.7525,51.6972,51.7525,36800.0
2011-04-04 12:40:00,65.45,65.45,65.43,65.44,7800.0,51.7525,51.7525,51.7367,51.7446,7800.0
2011-04-04 12:45:00,65.44,65.44,65.35,65.4,52300.0,51.7446,51.7446,51.6735,51.713,52300.0
2011-04-04 12:50:00,65.4,65.41,65.39,65.39,4100.0,51.713,51.7209,51.7051,51.7051,4100.0
2011-04-04 12:55:00,65.39,65.41,65.33,65.41,94000.0,51.7051,51.7209,51.6577,51.7209,94000.0
2011-04-04 13:00:00,65.42,65.44,65.39,65.43,68000.0,51.7288,51.7446,51.7051,51.7367,68000.0
2011-04-04 13:05:00,65.44,65.44,65.41,65.44,5700.0,51.7446,51.7446,51.7209,51.7446,5700.0
2011-04-04 13:10:00,65.45,65.46,65.43,65.43,14800.0,51.7525,51.7604,51.7367,51.7367,14800.0
2011-04-04 13:15:00,65.43,65.44,65.42,65.42,9400.0,51.7367,51.7446,51.7288,51.7288,9400.0
2011-04-04 13:20:00,65.42,65.42,65.39,65.39,15600.0,51.7288,51.7288,51.7051,51.7051,15600.0
2011-04-04 13:25:00,65.39,65.4,65.36,65.36,38500.0,51.7051,51.713,51.6814,51.6814,38500.0
2011-04-04 13:30:00,65.36,65.39,65.34,65.35,51300.0,51.6814,51.7051,51.6656,51.6735,51300.0
2011-04-04 13:35:00,65.35,65.4,65.34,65.34,110100.0,51.6735,51.713,51.6656,51.6656,110100.0
2011-04-04 13:40:00,65.34,65.36,65.3,65.34,40400.0,51.6656,51.6814,51.6339,51.6656,40400.0
2011-04-04 13:45:00,65.34,65.34,65.29,65.31,41400.0,51.6656,51.6656,51.626,51.6418,41400.0
2011-04-04 13:50:00,65.29,65.31,65.26,65.31,81700.0,51.626,51.6418,51.6023,51.6418,81700.0
2011-04-04 13:55:00,65.29,65.3,65.27,65.28,8600.0,51.626,51.6339,51.6102,51.6181,8600.0
2011-04-04 14:00:00,65.29,65.29,65.24,65.25,46300.0,51.626,51.626,51.5865,51.5944,46300.0
2011-04-04 14:05:00,65.25,65.33,65.24,65.3,93800.0,51.5944,51.6577,51.5865,51.6339,93800.0
2011-04-04 14:10:00,65.31,65.31,65.26,65.26,12000.0,51.6418,51.6418,51.6023,51.6023,12000.0
2011-04-04 14:15:00,65.27,65.31,65.27,65.31,6700.0,51.6102,51.6418,51.6102,51.6418,6700.0
2011-04-04 14:20:00,65.31,65.34,65.28,65.28,14400.0,51.6418,51.6656,51.6181,51.6181,14400.0
2011-04-04 14:25:00,65.28,65.33,65.26,65.28,18800.0,51.6181,51.6577,51.6023,51.6181,18800.0
2011-04-04 14:30:00,65.29,65.34,65.28,65.34,14900.0,51.626,51.6656,51.6181,51.6656,14900.0
2011-04-04 14:35:00,65.34,65.35,65.33,65.34,17500.0,51.6656,51.6735,51.6577,51.6656,17500.0
2011-04-04 14:40:00,65.35,65.35,65.32,65.34,9400.0,51.6735,51.6735,51.6497,51.6656,9400.0
2011-04-04 14:45:00,65.35,65.35,65.33,65.33,10500.0,51.6735,51.6735,51.6577,51.6577,10500.0
2011-04-04 14:50:00,65.34,65.35,65.3,65.32,27300.0,51.6656,51.6735,51.6339,51.6497,27300.0
2011-04-04 14:55:00,65.32,65.33,65.31,65.32,9000.0,51.6497,51.6577,51.6418,51.6497,9000.0
2011-04-04 15:00:00,65.32,65.33,65.29,65.29,42600.0,51.6497,51.6577,51.626,51.626,42600.0
2011-04-04 15:05:00,65.29,65.32,65.28,65.29,25100.0,51.626,51.6497,51.6181,51.626,25100.0
2011-04-04 15:10:00,65.29,65.33,65.29,65.3,16000.0,51.626,51.6577,51.626,51.6339,16000.0
2011-04-04 15:15:00,65.3,65.37,65.3,65.37,50200.0,51.6339,51.6893,51.6339,51.6893,50200.0
2011-04-04 15:20:00,65.37,65.39,65.36,65.36,37600.0,51.6893,51.7051,51.6814,51.6814,37600.0
2011-04-04 15:25:00,65.36,65.43,65.35,65.42,50400.0,51.6814,51.7367,51.6735,51.7288,50400.0
2011-04-04 15:30:00,65.41,65.41,65.36,65.37,49000.0,51.7209,51.7209,51.6814,51.6893,49000.0
2011-04-04 15:35:00,65.37,65.42,65.37,65.41,25000.0,51.6893,51.7288,51.6893,51.7209,25000.0
2011-04-04 15:40:00,65.42,65.44,65.41,65.43,161600.0,51.7288,51.7446,51.7209,51.7367,161600.0
2011-04-04 15:45:00,65.44,65.45,65.4,65.41,56600.0,51.7446,51.7525,51.713,51.7209,56600.0
2011-04-04 15:50:00,65.41,65.44,65.35,65.37,74300.0,51.7209,51.7446,51.6735,51.6893,74300.0
2011-04-04 15:55:00,65.37,65.42,65.33,65.39,230800.0,51.6893,51.7288,51.6577,51.7051,230800.0
2011-04-05 09:30:00,65.34,65.58,65.34,65.51,182000.0,51.6656,51.8553,51.6656,51.8,182000.0
2011-04-05 09:35:00,65.52,65.62,65.5,65.5,108400.0,51.8079,51.887,51.7921,51.7921,108400.0
2011-04-05 09:40:00,65.5,65.53,65.44,65.53,84300.0,51.7921,51.8158,51.7446,51.8158,84300.0
2011-04-05 09:45:00,65.52,65.62,65.52,65.58,68800.0,51.8079,51.887,51.8079,51.8553,68800.0
2011-04-05 09:50:00,65.58,65.61,65.53,65.56,95200.0,51.8553,51.8791,51.8158,51.8395,95200.0
2011-04-05 09:55:00,65.56,65.6,65.52,65.56,91300.0,51.8395,51.8711,51.8079,51.8395,91300.0
2011-04-05 10:00:00,65.56,65.58,65.48,65.51,98600.0,51.8395,51.8553,51.7763,51.8,98600.0
2011-04-05 10:05:00,65.51,65.51,65.43,65.47,100600.0,51.8,51.8,51.7367,51.7684,100600.0
2011-04-05 10:10:00,65.48,65.52,65.47,65.51,46500.0,51.7763,51.8079,51.7684,51.8,46500.0
2011-04-05 10:15:00,65.51,65.54,65.48,65.48,85500.0,51.8,51.8237,51.7763,51.7763,85500.0
2011-04-05 10:20:00,65.49,65.56,65.48,65.52,111600.0,51.7842,51.8395,51.7763,51.8079,111600.0
2011-04-05 10:25:00,65.52,65.56,65.51,65.53,41000.0,51.8079,51.8395,51.8,51.8158,41000.0
2011-04-05 10:30:00,65.54,65.59,65.53,65.58,128300.0,51.8237,51.8632,51.8158,51.8553,128300.0
2011-04-05 10:35:00,65.58,65.63,65.56,65.58,84700.0,51.8553,51.8949,51.8395,51.8553,84700.0
2011-04-05 10:40:00,65.57,65.59,65.56,65.57,18800.0,51.8474,51.8632,51.8395,51.8474,18800.0
2011-04-05 10:45:00,65.57,65.58,65.54,65.55,37300.0,51.8474,51.8553,51.8237,51.8316,37300.0
2011-04-05 10:50:00,65.55,65.55,65.52,65.52,53500.0,51.8316,51.8316,51.8079,51.8079,53500.0
2011-04-05 10:55:00,65.53,65.54,65.48,65.54,39700.0,51.8158,51.8237,51.7763,51.8237,39700.0
2011-04-05 11:00:00,65.54,65.58,65.54,65.54,14700.0,51.8237,51.8553,51.8237,51.8237,14700.0
2011-04-05 11:05:00,65.54,65.55,65.51,65.53,21600.0,51.8237,51.8316,51.8,51.8158,21600.0
2011-04-05 11:10:00,65.52,65.55,65.49,65.54,82800.0,51.8079,51.8316,51.7842,51.8237,82800.0
2011-04-05 11:15:00,65.55,65.62,65.55,65.62,31400.0,51.8316,51.887,51.8316,51.887,31400.0
2011-04-05 11:20:00,65.62,65.62,65.59,65.6,19600.0,51.887,51.887,51.8632,51.8711,19600.0
2011-04-05 11:25:00,65.61,65.69,65.59,65.67,98600.0,51.8791,51.9423,51.8632,51.9265,98600.0
2011-04-05 11:30:00,65.66,65.67,65.6,65.62,40000.0,51.9186,51.9265,51.8711,51.887,40000.0
2011-04-05 11:35:00,65.62,65.63,65.58,65.59,149600.0,51.887,51.8949,51.8553,51.8632,149600.0
2011-04-05 11:40:00,65.59,65.59,65.55,65.55,25200.0,51.8632,51.8632,51.8316,51.8316,25200.0
2011-04-05 11:45:00,65.56,65.58,65.54,65.55,16100.0,51.8395,51.8553,51.8237,51.8316,16100.0
2011-04-05 11:50:00,65.55,65.57,65.51,65.57,21100.0,51.8316,51.8474,51.8,51.8474,21100.0
2011-04-05 11:55:00,65.58,65.66,65.57,65.65,55000.0,51.8553,51.9186,51.8474,51.9107,55000.0
2011-04-05 12:00:00,65.65,65.67,65.65,65.67,14900.0,51.9107,51.9265,51.9107,51.9265,14900.0
2011-04-05 12:05:00,65.68,65.68,65.62,65.62,8900.0,51.9344,51.9344,51.887,51.887,8900.0
2011-04-05 12:10:00,65.63,65.67,65.62,65.66,6200.0,51.8949,51.9265,51.887,51.9186,6200.0
2011-04-05 12:15:00,65.66,65.67,65.62,65.63,8000.0,51.9186,51.9265,51.887,51.8949,8000.0
2011-04-05 12:20:00,65.64,65.66,65.63,65.63,5400.0,51.9028,51.9186,51.8949,51.8949,5400.0
2011-04-05 12:25:00,65.63,65.7,65.62,65.69,57300.0,51.8949,51.9502,51.887,51.9423,57300.0
2011-04-05 12:30:00,65.69,65.7,65.68,65.69,53000.0,51.9423,51.9502,51.9344,51.9423,53000.0
2011-04-05 12:35:00,65.69,65.7,65.66,65.66,8200.0,51.9423,51.9502,51.9186,51.9186,8200.0
2011-04-05 12:40:00,65.66,65.69,65.65,65.66,41000.0,51.9186,51.9423,51.9107,51.9186,41000.0
2011-04-05 12:45:00,65.66,65.66,65.63,65.65,25700.0,51.9186,51.9186,51.8949,51.9107,25700.0
2011-04-05 12:50:00,65.66,65.7,65.65,65.7,16800.0,51.9186,51.9502,51.9107,51.9502,16800.0
2011-04-05 12:55:00,65.7,65.74,65.7,65.71,16100.0,51.9502,51.9818,51.9502,51.9581,16100.0
2011-04-05 13:00:00,65.71,65.72,65.68,65.7,9000.0,51.9581,51.966,51.9344,51.9502,9000.0
2011-04-05 13:05:00,65.71,65.76,65.71,65.76,17700.0,51.9581,51.9977,51.9581,51.9977,17700.0
2011-04-05 13:10:00,65.76,65.78,65.75,65.75,21900.0,51.9977,52.0135,51.9898,51.9898,21900.0
2011-04-05 13:15:00,65.74,65.75,65.73,65.74,10900.0,51.9818,51.9898,51.9739,51.9818,10900.0
2011-04-05 13:20:00,65.73,65.74,65.71,65.71,19700.0,51.9739,51.9818,51.9581,51.9581,19700.0
2011-04-05 13:25:00,65.71,65.73,65.7,65.72,40400.0,51.9581,51.9739,51.9502,51.966,40400.0
2011-04-05 13:30:00,65.72,65.74,65.72,65.72,5000.0,51.966,51.9818,51.966,51.966,5000.0
2011-04-05 13:35:00,65.72,65.74,65.72,65.72,9600.0,51.966,51.9818,51.966,51.966,9600.0
2011-04-05 13:40:00,65.73,65.74,65.72,65.73,5100.0,51.9739,51.9818,51.966,51.9739,5100.0
2011-04-05 13:45:00,65.72,65.74,65.7,65.71,21400.0,51.966,51.9818,51.9502,51.9581,21400.0
2011-04-05 13:50:00,65.71,65.73,65.7,65.73,8500.0,51.9581,51.9739,51.9502,51.9739,8500.0
2011-04-05 13:55:00,65.73,65.75,65.72,65.74,12600.0,51.9739,51.9898,51.966,51.9818,12600.0
2011-04-05 14:00:00,65.73,65.76,65.67,65.68,35600.0,51.9739,51.9977,51.9265,51.9344,35600.0
2011-04-05 14:05:00,65.68,65.72,65.67,65.71,15900.0,51.9344,51.966,51.9265,51.9581,15900.0
2011-04-05 14:10:00,65.71,65.73,65.7,65.72,9700.0,51.9581,51.9739,51.9502,51.966,9700.0
2011-04-05 14:15:00,65.72,65.72,65.7,65.71,8800.0,51.966,51.966,51.9502,51.9581,8800.0
2011-04-05 14:20:00,65.71,65.74,65.71,65.73,11100.0,51.9581,51.9818,51.9581,51.9739,11100.0
2011-04-05 14:25:00,65.72,65.76,65.72,65.75,9000.0,51.966,51.9977,51.966,51.9898,9000.0
2011-04-05 14:30:00,65.75,65.75,65.7,65.7,8600.0,51.9898,51.9898,51.9502,51.9502,8600.0
2011-04-05 14:35:00,65.7,65.71,65.68,65.69,22600.0,51.9502,51.9581,51.9344,51.9423,22600.0
2011-04-05 14:40:00,65.69,65.69,65.62,65.62,33600.0,51.9423,51.9423,51.887,51.887,33600.0
2011-04-05 14:45:00,65.62,65.66,65.61,65.65,10300.0,51.887,51.9186,51.8791,51.9107,10300.0
2011-04-05 14:50:00,65.64,65.65,65.61,65.63,14000.0,51.9028,51.9107,51.8791,51.8949,14000.0
2011-04-05 14:55:00,65.64,65.67,65.59,65.65,28600.0,51.9028,51.9265,51.8632,51.9107,28600.0
2011-04-05 15:00:00,65.65,65.65,65.61,65.61,19700.0,51.9107,51.9107,51.8791,51.8791,19700.0
2011-04-05 15:05:00,65.62,65.65,65.55,65.55,19200.0,51.887,51.9107,51.8316,51.8316,19200.0
2011-04-05 15:10:00,65.55,65.58,65.51,65.55,32500.0,51.8316,51.8553,51.8,51.8316,32500.0
2011-04-05 15:15:00,65.55,65.56,65.53,65.56,25300.0,51.8316,51.8395,51.8158,51.8395,25300.0
2011-04-05 15:20:00,65.56,65.58,65.55,65.58,11200.0,51.8395,51.8553,51.8316,51.8553,11200.0
2011-04-05 15:25:00,65.57,65.59,65.57,65.58,5300.0,51.8474,51.8632,51.8474,51.8553,5300.0
2011-04-05 15:30:00,65.57,65.58,65.51,65.51,43000.0,51.8474,51.8553,51.8,51.8,43000.0
2011-04-05 15:35:00,65.51,65.6,65.51,65.6,30200.0,51.8,51.8711,51.8,51.8711,30200.0
2011-04-05 15:40:00,65.6,65.64,65.6,65.64,16100.0,51.8711,51.9028,51.8711,51.9028,16100.0
2011-04-05 15:45:00,65.64,65.64,65.6,65.63,33400.0,51.9028,51.9028,51.8711,51.8949,33400.0
2011-04-05 15:50:00,65.63,65.64,65.53,65.56,47900.0,51.8949,51.9028,51.8158,51.8395,47900.0
2011-04-05 15:55:00,65.57,65.6,65.5,65.54,194100.0,51.8474,51.8711,51.7921,51.8237,194100.0
2011-04-06 09:30:00,65.72,65.84,65.72,65.8,102700.0,51.966,52.0609,51.966,52.0293,102700.0
2011-04-06 09:35:00,65.8,65.88,65.8,65.86,42800.0,52.0293,52.0925,52.0293,52.0767,42800.0
2011-04-06 09:40:00,65.86,65.92,65.86,65.9,48800.0,52.0767,52.1242,52.0767,52.1084,48800.0
2011-04-06 09:45:00,65.9,65.91,65.82,65.83,32900.0,52.1084,52.1163,52.0451,52.053,32900.0
2011-04-06 09:50:00,65.83,65.9,65.81,65.84,28300.0,52.053,52.1084,52.0372,52.0609,28300.0
2011-04-06 09:55:00,65.83,65.85,65.76,65.79,33500.0,52.053,52.0688,51.9977,52.0214,33500.0
2011-04-06 10:00:00,65.79,65.8,65.78,65.79,37300.0,52.0214,52.0293,52.0135,52.0214,37300.0
2011-04-06 10:05:00,65.8,65.82,65.79,65.8,22100.0,52.0293,52.0451,52.0214,52.0293,22100.0
2011-04-06 10:10:00,65.8,65.81,65.76,65.77,21500.0,52.0293,52.0372,51.9977,52.0056,21500.0
2011-04-06 10:15:00,65.76,65.78,65.72,65.78,43600.0,51.9977,52.0135,51.966,52.0135,43600.0
2011-04-06 10:20:00,65.77,65.81,65.73,65.78,49500.0,52.0056,52.0372,51.9739,52.0135,49500.0
2011-04-06 10:25:00,65.78,65.86,65.78,65.86,51900.0,52.0135,52.0767,52.0135,52.0767,51900.0
2011-04-06 10:30:00,65.85,65.94,65.82,65.92,75400.0,52.0688,52.14,52.0451,52.1242,75400.0
2011-04-06 10:35:00,65.92,65.93,65.81,65.81,101400.0,52.1242,52.1321,52.0372,52.0372,101400.0
2011-04-06 10:40:00,65.81,65.85,65.79,65.85,130900.0,52.0372,52.0688,52.0214,52.0688,130900.0
2011-04-06 10:45:00,65.84,65.85,65.81,65.84,13200.0,52.0609,52.0688,52.0372,52.0609,13200.0
2011-04-06 10:50:00,65.84,65.85,65.79,65.84,46900.0,52.0609,52.0688,52.0214,52.0609,46900.0
2011-04-06 10:55:00,65.83,65.84,65.78,65.82,38000.0,52.053,52.0609,52.0135,52.0451,38000.0
2011-04-06 11:00:00,65.82,65.83,65.72,65.76,54800.0,52.0451,52.053,51.966,51.9977,54800.0
2011-04-06 11:05:00,65.76,65.76,65.67,65.67,101800.0,51.9977,51.9977,51.9265,51.9265,101800.0
2011-04-06 11:10:00,65.66,65.7,65.65,65.67,30100.0,51.9186,51.9502,51.9107,51.9265,30100.0
2011-04-06 11:15:00,65.66,65.72,65.65,65.7,25400.0,51.9186,51.966,51.9107,51.9502,25400.0
2011-04-06 11:20:00,65.69,65.77,65.68,65.77,37300.0,51.9423,52.0056,51.9344,52.0056,37300.0
2011-04-06 11:25:00,65.77,65.78,65.73,65.75,50900.0,52.0056,52.0135,51.9739,51.9898,50900.0
2011-04-06 11:30:00,65.75,65.79,65.73,65.73,15700.0,51.9898,52.0214,51.9739,51.9739,15700.0
2011-04-06 11:35:00,65.73,65.73,65.65,65.66,59300.0,51.9739,51.9739,51.9107,51.9186,59300.0
2011-04-06 11:40:00,65.66,65.66,65.64,65.64,37500.0,51.9186,51.9186,51.9028,51.9028,37500.0
2011-04-06 11:45:00,65.65,65.67,65.64,65.65,42000.0,51.9107,51.9265,51.9028,51.9107,42000.0
2011-04-06 11:50:00,65.65,65.68,65.64,65.65,20100.0,51.9107,51.9344,51.9028,51.9107,20100.0
2011-04-06 11:55:00,65.66,65.66,65.61,65.61,30700.0,51.9186,51.9186,51.8791,51.8791,30700.0
2011-04-06 12:00:00,65.61,65.62,65.56,65.56,51900.0,51.8791,51.887,51.8395,51.8395,51900.0
2011-04-06 12:05:00,65.56,65.58,65.54,65.55,142400.0,51.8395,51.8553,51.8237,51.8316,142400.0
2011-04-06 12:10:00,65.54,65.58,65.54,65.55,42700.0,51.8237,51.8553,51.8237,51.8316,42700.0
2011-04-06 12:15:00,65.55,65.57,65.53,65.57,66100.0,51.8316,51.8474,51.8158,51.8474,66100.0
2011-04-06 12:20:00,65.57,65.62,65.56,65.61,31300.0,51.8474,51.887,51.8395,51.8791,31300.0
2011-04-06 12:25:00,65.61,65.63,65.58,65.58,34000.0,51.8791,51.8949,51.8553,51.8553,34000.0
2011-04-06 12:30:00,65.59,65.62,65.58,65.6,24300.0,51.8632,51.887,51.8553,51.8711,24300.0
2011-04-06 12:35:00,65.61,65.61,65.58,65.58,14000.0,51.8791,51.8791,51.8553,51.8553,14000.0
2011-04-06 12:40:00,65.59,65.63,65.58,65.61,25400.0,51.8632,51.8949,51.8553,51.8791,25400.0
2011-04-06 12:45:00,65.61,65.61,65.56,65.57,13700.0,51.8791,51.8791,51.8395,51.8474,13700.0
2011-04-06 12:50:00,65.56,65.56,65.54,65.55,27700.0,51.8395,51.8395,51.8237,51.8316,27700.0
2011-04-06 12:55:00,65.55,65.58,65.54,65.58,26900.0,51.8316,51.8553,51.8237,51.8553,26900.0
2011-04-06 13:00:00,65.57,65.58,65.56,65.57,10700.0,51.8474,51.8553,51.8395,51.8474,10700.0
2011-04-06 13:05:00,65.57,65.59,65.56,65.58,35200.0,51.8474,51.8632,51.8395,51.8553,35200.0
2011-04-06 13:10:00,65.57,65.62,65.57,65.61,17100.0,51.8474,51.887,51.8474,51.8791,17100.0
2011-04-06 13:15:00,65.6,65.62,65.59,65.6,25500.0,51.8711,51.887,51.8632,51.8711,25500.0
2011-04-06 13:20:00,65.6,65.6,65.57,65.59,32000.0,51.8711,51.8711,51.8474,51.8632,32000.0
2011-04-06 13:25:00,65.59,65.6,65.58,65.59,26300.0,51.8632,51.8711,51.8553,51.8632,26300.0
2011-04-06 13:30:00,65.59,65.62,65.59,65.59,30400.0,51.8632,51.887,51.8632,51.8632,30400.0
2011-04-06 13:35:00,65.61,65.64,65.6,65.6,27100.0,51.8791,51.9028,51.8711,51.8711,27100.0
2011-04-06 13:40:00,65.6,65.62,65.58,65.58,10000.0,51.8711,51.887,51.8553,51.8553,10000.0
2011-04-06 13:45:00,65.59,65.6,65.57,65.57,15900.0,51.8632,51.8711,51.8474,51.8474,15900.0
2011-04-06 13:50:00,65.56,65.61,65.56,65.6,8500.0,51.8395,51.8791,51.8395,51.8711,8500.0
2011-04-06 13:55:00,65.6,65.65,65.6,65.65,14400.0,51.8711,51.9107,51.8711,51.9107,14400.0
2011-04-06 14:00:00,65.65,65.67,65.64,65.67,16500.0,51.9107,51.9265,51.9028,51.9265,16500.0
2011-04-06 14:05:00,65.66,65.68,65.65,65.68,10100.0,51.9186,51.9344,51.9107,51.9344,10100.0
2011-04-06 14:10:00,65.69,65.71,65.68,65.71,5200.0,51.9423,51.9581,51.9344,51.9581,5200.0
2011-04-06 14:15:00,65.72,65.72,65.7,65.7,4000.0,51.966,51.966,51.9502,51.9502,4000.0
2011-04-06 14:20:00,65.7,65.74,65.7,65.73,39200.0,51.9502,51.9818,51.9502,51.9739,39200.0
2011-04-06 14:25:00,65.73,65.74,65.7,65.7,18800.0,51.9739,51.9818,51.9502,51.9502,18800.0
2011-04-06 14:30:00,65.71,65.76,65.7,65.75,29200.0,51.9581,51.9977,51.9502,51.9898,29200.0
2011-04-06 14:35:00,65.76,65.77,65.75,65.77,6600.0,51.9977,52.0056,51.9898,52.0056,6600.0
2011-04-06 14:40:00,65.76,65.77,65.76,65.76,3500.0,51.9977,52.0056,51.9977,51.9977,3500.0
2011-04-06 14:45:00,65.77,65.8,65.76,65.78,22900.0,52.0056,52.0293,51.9977,52.0135,22900.0
2011-04-06 14:50:00,65.79,65.79,65.76,65.76,7400.0,52.0214,52.0214,51.9977,51.9977,7400.0
2011-04-06 14:55:00,65.77,65.79,65.75,65.77,16700.0,52.0056,52.0214,51.9898,52.0056,16700.0
2011-04-06 15:00:00,65.77,65.84,65.77,65.83,38700.0,52.0056,52.0609,52.0056,52.053,38700.0
2011-04-06 15:05:00,65.83,65.83,65.8,65.83,20100.0,52.053,52.053,52.0293,52.053,20100.0
2011-04-06 15:10:00,65.82,65.86,65.82,65.84,20800.0,52.0451,52.0767,52.0451,52.0609,20800.0
2011-04-06 15:15:00,65.84,65.87,65.84,65.84,16500.0,52.0609,52.0846,52.0609,52.0609,16500.0
2011-04-06 15:20:00,65.83,65.84,65.81,65.81,12900.0,52.053,52.0609,52.0372,52.0372,12900.0
2011-04-06 15:25:00,65.82,65.82,65.81,65.81,16900.0,52.0451,52.0451,52.0372,52.0372,16900.0
2011-04-06 15:30:00,65.82,65.86,65.81,65.86,21100.0,52.0451,52.0767,52.0372,52.0767,21100.0
2011-04-06 15:35:00,65.86,65.86,65.81,65.84,42200.0,52.0767,52.0767,52.0372,52.0609,42200.0
2011-04-06 15:40:00,65.84,65.87,65.84,65.87,22600.0,52.0609,52.0846,52.0609,52.0846,22600.0
2011-04-06 15:45:00,65.87,65.89,65.85,65.88,26700.0,52.0846,52.1005,52.0688,52.0925,26700.0
2011-04-06 15:50:00,65.88,65.89,65.8,65.81,54900.0,52.0925,52.1005,52.0293,52.0372,54900.0
2011-04-06 15:55:00,65.82,65.82,65.63,65.7,184600.0,52.0451,52.0451,51.8949,51.9502,184600.0
2011-04-07 09:30:00,65.24,65.24,65.17,65.19,66500.0,51.5865,51.5865,51.5311,51.547,66500.0
2011-04-07 09:35:00,65.18,65.21,65.16,65.19,62700.0,51.539,51.5628,51.5232,51.547,62700.0
2011-04-07 09:40:00,65.19,65.29,65.18,65.28,81100.0,51.547,51.626,51.539,51.6181,81100.0
2011-04-07 09:45:00,65.29,65.34,65.28,65.31,62900.0,51.626,51.6656,51.6181,51.6418,62900.0
2011-04-07 09:50:00,65.32,65.37,65.28,65.37,79600.0,51.6497,51.6893,51.6181,51.6893,79600.0
2011-04-07 09:55:00,65.37,65.38,65.33,65.36,50700.0,51.6893,51.6972,51.6577,51.6814,50700.0
2011-04-07 10:00:00,65.36,65.39,65.32,65.38,181600.0,51.6814,51.7051,51.6497,51.6972,181600.0
2011-04-07 10:05:00,65.38,65.38,65.31,65.34,90400.0,51.6972,51.6972,51.6418,51.6656,90400.0
2011-04-07 10:10:00,65.34,65.36,65.3,65.34,69200.0,51.6656,51.6814,51.6339,51.6656,69200.0
2011-04-07 10:15:00,65.34,65.38,65.29,65.3,62700.0,51.6656,51.6972,51.626,51.6339,62700.0
2011-04-07 10:20:00,65.3,65.38,65.3,65.36,39000.0,51.6339,51.6972,51.6339,51.6814,39000.0
2011-04-07 10:25:00,65.37,65.4,65.28,65.28,60800.0,51.6893,51.713,51.6181,51.6181,60800.0
2011-04-07 10:30:00,65.28,65.3,65.24,65.25,72200.0,51.6181,51.6339,51.5865,51.5944,72200.0
2011-04-07 10:35:00,65.25,65.25,64.98,65.1,182000.0,51.5944,51.5944,51.3809,51.4758,182000.0
2011-04-07 10:40:00,65.09,65.09,64.87,64.9,280600.0,51.4679,51.4679,51.2939,51.3176,280600.0
2011-04-07 10:45:00,64.9,65.11,64.86,65.09,106500.0,51.3176,51.4837,51.286,51.4679,106500.0
2011-04-07 10:50:00,65.1,65.2,65.03,65.19,74100.0,51.4758,51.5549,51.4204,51.547,74100.0
2011-04-07 10:55:00,65.21,65.21,65.14,65.15,36500.0,51.5628,51.5628,51.5074,51.5153,36500.0
2011-04-07 11:00:00,65.15,65.17,65.07,65.1,46500.0,51.5153,51.5311,51.4521,51.4758,46500.0
2011-04-07 11:05:00,65.1,65.18,65.1,65.12,29900.0,51.4758,51.539,51.4758,51.4916,29900.0
2011-04-07 11:10:00,65.12,65.16,65.09,65.11,15900.0,51.4916,51.5232,51.4679,51.4837,15900.0
2011-04-07 11:15:00,65.12,65.13,65.02,65.03,63000.0,51.4916,51.4995,51.4125,51.4204,63000.0
2011-04-07 11:20:00,65.03,65.06,65.01,65.05,45500.0,51.4204,51.4442,51.4046,51.4363,45500.0
2011-04-07 11:25:00,65.05,65.09,64.99,65.0,51300.0,51.4363,51.4679,51.3888,51.3967,51300.0
2011-04-07 11:30:00,65.0,65.0,64.8,64.82,49200.0,51.3967,51.3967,51.2386,51.2544,49200.0
2011-04-07 11:35:00,64.81,64.9,64.78,64.88,156200.0,51.2465,51.3176,51.2228,51.3018,156200.0
2011-04-07 11:40:00,64.89,64.9,64.8,64.86,31400.0,51.3097,51.3176,51.2386,51.286,31400.0
2011-04-07 11:45:00,64.86,64.9,64.81,64.84,45400.0,51.286,51.3176,51.2465,51.2702,45400.0
2011-04-07 11:50:00,64.84,64.92,64.84,64.92,46400.0,51.2702,51.3335,51.2702,51.3335,46400.0
2011-04-07 11:55:00,64.91,65.12,64.89,65.11,62500.0,51.3256,51.4916,51.3097,51.4837,62500.0
2011-04-07 12:00:00,65.11,65.11,65.05,65.05,10500.0,51.4837,51.4837,51.4363,51.4363,10500.0
2011-04-07 12:05:00,65.05,65.13,65.03,65.12,24800.0,51.4363,51.4995,51.4204,51.4916,24800.0
2011-04-07 12:10:00,65.11,65.13,65.1,65.12,13600.0,51.4837,51.4995,51.4758,51.4916,13600.0
2011-04-07 12:15:00,65.12,65.16,65.12,65.14,14000.0,51.4916,51.5232,51.4916,51.5074,14000.0
2011-04-07 12:20:00,65.14,65.16,65.09,65.11,26100.0,51.5074,51.5232,51.4679,51.4837,26100.0
2011-04-07 12:25:00,65.12,65.13,65.12,65.13,3500.0,51.4916,51.4995,51.4916,51.4995,3500.0
2011-04-07 12:30:00,65.13,65.16,65.11,65.15,13100.0,51.4995,51.5232,51.4837,51.5153,13100.0
2011-04-07 12:35:00,65.15,65.24,65.15,65.23,26200.0,51.5153,51.5865,51.5153,51.5786,26200.0
2011-04-07 12:40:00,65.24,65.25,65.22,65.22,13800.0,51.5865,51.5944,51.5707,51.5707,13800.0
2011-04-07 12:45:00,65.21,65.22,65.19,65.2,14800.0,51.5628,51.5707,51.547,51.5549,14800.0
2011-04-07 12:50:00,65.2,65.21,65.19,65.2,7000.0,51.5549,51.5628,51.547,51.5549,7000.0
2011-04-07 12:55:00,65.19,65.2,65.17,65.18,6200.0,51.547,51.5549,51.5311,51.539,6200.0
2011-04-07 13:00:00,65.18,65.2,65.14,65.14,9600.0,51.539,51.5549,51.5074,51.5074,9600.0
2011-04-07 13:05:00,65.14,65.21,65.14,65.19,20400.0,51.5074,51.5628,51.5074,51.547,20400.0
2011-04-07 13:10:00,65.19,65.19,65.1,65.1,10600.0,51.547,51.547,51.4758,51.4758,10600.0
2011-04-07 13:15:00,65.1,65.13,65.09,65.1,7300.0,51.4758,51.4995,51.4679,51.4758,7300.0
2011-04-07 13:20:00,65.1,65.1,65.06,65.08,59000.0,51.4758,51.4758,51.4442,51.46,59000.0
2011-04-07 13:25:00,65.08,65.08,65.0,65.0,27300.0,51.46,51.46,51.3967,51.3967,27300.0
2011-04-07 13:30:00,65.0,65.03,64.95,65.03,19800.0,51.3967,51.4204,51.3572,51.4204,19800.0
2011-04-07 13:35:00,65.04,65.06,64.97,64.98,22600.0,51.4283,51.4442,51.373,51.3809,22600.0
2011-04-07 13:40:00,64.97,64.98,64.92,64.93,16300.0,51.373,51.3809,51.3335,51.3414,16300.0
2011-04-07 13:45:00,64.94,64.98,64.86,64.98,26200.0,51.3493,51.3809,51.286,51.3809,26200.0
2011-04-07 13:50:00,64.98,65.0,64.96,65.0,9700.0,51.3809,51.3967,51.3651,51.3967,9700.0
2011-04-07 13:55:00,65.01,65.02,64.91,64.95,8400.0,51.4046,51.4125,51.3256,51.3572,8400.0
2011-04-07 14:00:00,64.96,65.01,64.96,64.99,8700.0,51.3651,51.4046,51.3651,51.3888,8700.0
2011-04-07 14:05:00,65.0,65.0,64.94,64.96,7800.0,51.3967,51.3967,51.3493,51.3651,7800.0
2011-04-07 14:10:00,64.97,65.0,64.95,64.98,10400.0,51.373,51.3967,51.3572,51.3809,10400.0
2011-04-07 14:15:00,64.98,65.04,64.95,65.04,12700.0,51.3809,51.4283,51.3572,51.4283,12700.0
2011-04-07 14:20:00,65.03,65.03,64.97,64.99,11200.0,51.4204,51.4204,51.373,51.3888,11200.0
2011-04-07 14:25:00,64.99,65.0,64.94,64.94,6900.0,51.3888,51.3967,51.3493,51.3493,6900.0
2011-04-07 14:30:00,64.93,64.96,64.93,64.95,8000.0,51.3414,51.3651,51.3414,51.3572,8000.0
2011-04-07 14:35:00,64.96,65.03,64.95,65.0,10000.0,51.3651,51.4204,51.3572,51.3967,10000.0
2011-04-07 14:40:00,64.97,65.03,64.97,65.03,7900.0,51.373,51.4204,51.373,51.4204,7900.0
2011-04-07 14:45:00,65.03,65.03,65.02,65.02,2300.0,51.4204,51.4204,51.4125,51.4125,2300.0
2011-04-07 14:50:00,65.03,65.11,65.02,65.11,13600.0,51.4204,51.4837,51.4125,51.4837,13600.0
2011-04-07 14:55:00,65.11,65.13,65.07,65.12,13300.0,51.4837,51.4995,51.4521,51.4916,13300.0
2011-04-07 15:00:00,65.12,65.12,65.08,65.1,7600.0,51.4916,51.4916,51.46,51.4758,7600.0
2011-04-07 15:05:00,65.1,65.12,65.07,65.12,10700.0,51.4758,51.4916,51.4521,51.4916,10700.0
2011-04-07 15:10:00,65.12,65.12,65.08,65.1,10800.0,51.4916,51.4916,51.46,51.4758,10800.0
2011-04-07 15:15:00,65.09,65.16,65.09,65.16,12800.0,51.4679,51.5232,51.4679,51.5232,12800.0
2011-04-07 15:20:00,65.16,65.16,65.11,65.12,9400.0,51.5232,51.5232,51.4837,51.4916,9400.0
2011-04-07 15:25:00,65.11,65.12,65.03,65.08,11200.0,51.4837,51.4916,51.4204,51.46,11200.0
2011-04-07 15:30:00,65.07,65.08,64.98,65.03,23900.0,51.4521,51.46,51.3809,51.4204,23900.0
2011-04-07 15:35:00,65.05,65.1,65.05,65.09,11100.0,51.4363,51.4758,51.4363,51.4679,11100.0
2011-04-07 15:40:00,65.09,65.12,65.08,65.09,21300.0,51.4679,51.4916,51.46,51.4679,21300.0
2011-04-07 15:45:00,65.09,65.12,65.07,65.1,34800.0,51.4679,51.4916,51.4521,51.4758,34800.0
2011-04-07 15:50:00,65.1,65.31,65.1,65.15,143600.0,51.4758,51.6418,51.4758,51.5153,143600.0
2011-04-07 15:55:00,65.15,65.17,65.01,65.09,160300.0,51.5153,51.5311,51.4046,51.4679,160300.0
2011-04-08 09:30:00,65.48,65.54,65.4,65.5,157800.0,51.7763,51.8237,51.713,51.7921,157800.0
2011-04-08 09:35:00,65.5,65.51,65.42,65.42,42600.0,51.7921,51.8,51.7288,51.7288,42600.0
2011-04-08 09:40:00,65.41,65.44,65.39,65.42,170600.0,51.7209,51.7446,51.7051,51.7288,170600.0
2011-04-08 09:45:00,65.42,65.47,65.36,65.42,69600.0,51.7288,51.7684,51.6814,51.7288,69600.0
2011-04-08 09:50:00,65.41,65.43,65.34,65.42,23000.0,51.7209,51.7367,51.6656,51.7288,23000.0
2011-04-08 09:55:00,65.43,65.45,65.38,65.39,22300.0,51.7367,51.7525,51.6972,51.7051,22300.0
2011-04-08 10:00:00,65.38,65.45,65.32,65.34,24100.0,51.6972,51.7525,51.6497,51.6656,24100.0
2011-04-08 10:05:00,65.34,65.35,65.28,65.28,43400.0,51.6656,51.6735,51.6181,51.6181,43400.0
2011-04-08 10:10:00,65.28,65.37,65.27,65.37,25700.0,51.6181,51.6893,51.6102,51.6893,25700.0
2011-04-08 10:15:00,65.37,65.41,65.28,65.32,49700.0,51.6893,51.7209,51.6181,51.6497,49700.0
2011-04-08 10:20:00,65.31,65.31,65.22,65.31,37800.0,51.6418,51.6418,51.5707,51.6418,37800.0
2011-04-08 10:25:00,65.31,65.32,65.27,65.27,23200.0,51.6418,51.6497,51.6102,51.6102,23200.0
2011-04-08 10:30:00,65.26,65.31,65.26,65.3,55800.0,51.6023,51.6418,51.6023,51.6339,55800.0
2011-04-08 10:35:00,65.3,65.3,65.24,65.27,23400.0,51.6339,51.6339,51.5865,51.6102,23400.0
2011-04-08 10:40:00,65.28,65.32,65.27,65.27,26200.0,51.6181,51.6497,51.6102,51.6102,26200.0
2011-04-08 10:45:00,65.28,65.3,65.28,65.3,20200.0,51.6181,51.6339,51.6181,51.6339,20200.0
2011-04-08 10:50:00,65.3,65.31,65.24,65.28,36000.0,51.6339,51.6418,51.5865,51.6181,36000.0
2011-04-08 10:55:00,65.27,65.28,65.24,65.25,19100.0,51.6102,51.6181,51.5865,51.5944,19100.0
2011-04-08 11:00:00,65.25,65.25,65.19,65.24,43400.0,51.5944,51.5944,51.547,51.5865,43400.0
2011-04-08 11:05:00,65.24,65.25,65.2,65.21,28900.0,51.5865,51.5944,51.5549,51.5628,28900.0
2011-04-08 11:10:00,65.21,65.22,65.18,65.21,37200.0,51.5628,51.5707,51.539,51.5628,37200.0
2011-04-08 11:15:00,65.2,65.28,65.19,65.27,24500.0,51.5549,51.6181,51.547,51.6102,24500.0
2011-04-08 11:20:00,65.27,65.31,65.27,65.27,16900.0,51.6102,51.6418,51.6102,51.6102,16900.0
2011-04-08 11:25:00,65.28,65.35,65.28,65.28,47700.0,51.6181,51.6735,51.6181,51.6181,47700.0
2011-04-08 11:30:00,65.29,65.3,65.25,65.3,50600.0,51.626,51.6339,51.5944,51.6339,50600.0
2011-04-08 11:35:00,65.3,65.35,65.3,65.32,42000.0,51.6339,51.6735,51.6339,51.6497,42000.0
2011-04-08 11:40:00,65.33,65.37,65.3,65.31,61800.0,51.6577,51.6893,51.6339,51.6418,61800.0
2011-04-08 11:45:00,65.31,65.32,65.28,65.28,20200.0,51.6418,51.6497,51.6181,51.6181,20200.0
2011-04-08 11:50:00,65.28,65.3,65.26,65.3,31400.0,51.6181,51.6339,51.6023,51.6339,31400.0
2011-04-08 11:55:00,65.29,65.3,65.27,65.28,23800.0,51.626,51.6339,51.6102,51.6181,23800.0
2011-04-08 12:00:00,65.29,65.36,65.28,65.34,63400.0,51.626,51.6814,51.6181,51.6656,63400.0
2011-04-08 12:05:00,65.34,65.35,65.32,65.32,9200.0,51.6656,51.6735,51.6497,51.6497,9200.0
2011-04-08 12:10:00,65.32,65.33,65.3,65.32,18400.0,51.6497,51.6577,51.6339,51.6497,18400.0
2011-04-08 12:15:00,65.33,65.33,65.3,65.31,7700.0,51.6577,51.6577,51.6339,51.6418,7700.0
2011-04-08 12:20:00,65.3,65.31,65.23,65.23,16900.0,51.6339,51.6418,51.5786,51.5786,16900.0
2011-04-08 12:25:00,65.23,65.25,65.22,65.24,20100.0,51.5786,51.5944,51.5707,51.5865,20100.0
2011-04-08 12:30:00,65.24,65.27,65.23,65.26,9200.0,51.5865,51.6102,51.5786,51.6023,9200.0
2011-04-08 12:35:00,65.26,65.28,65.26,65.26,9800.0,51.6023,51.6181,51.6023,51.6023,9800.0
2011-04-08 12:40:00,65.26,65.26,65.24,65.25,19300.0,51.6023,51.6023,51.5865,51.5944,19300.0
2011-04-08 12:45:00,65.24,65.27,65.22,65.22,13600.0,51.5865,51.6102,51.5707,51.5707,13600.0
2011-04-08 12:50:00,65.22,65.23,65.17,65.17,18800.0,51.5707,51.5786,51.5311,51.5311,18800.0
2011-04-08 12:55:00,65.18,65.2,65.15,65.19,20800.0,51.539,51.5549,51.5153,51.547,20800.0
2011-04-08 13:00:00,65.19,65.23,65.18,65.21,16000.0,51.547,51.5786,51.539,51.5628,16000.0
2011-04-08 13:05:00,65.22,65.22,65.2,65.22,11600.0,51.5707,51.5707,51.5549,51.5707,11600.0
2011-04-08 13:10:00,65.21,65.22,65.18,65.18,10800.0,51.5628,51.5707,51.539,51.539,10800.0
2011-04-08 13:15:00,65.18,65.19,65.17,65.17,12800.0,51.539,51.547,51.5311,51.5311,12800.0
2011-04-08 13:20:00,65.17,65.2,65.17,65.19,11000.0,51.5311,51.5549,51.5311,51.547,11000.0
2011-04-08 13:25:00,65.19,65.2,65.17,65.18,15200.0,51.547,51.5549,51.5311,51.539,15200.0
2011-04-08 13:30:00,65.18,65.2,65.14,65.17,19000.0,51.539,51.5549,51.5074,51.5311,19000.0
2011-04-08 13:35:00,65.17,65.21,65.16,65.19,18700.0,51.5311,51.5628,51.5232,51.547,18700.0
2011-04-08 13:40:00,65.18,65.19,65.16,65.16,9400.0,51.539,51.547,51.5232,51.5232,9400.0
2011-04-08 13:45:00,65.16,65.19,65.14,65.19,48400.0,51.5232,51.547,51.5074,51.547,48400.0
2011-04-08 13:50:00,65.19,65.23,65.19,65.22,29800.0,51.547,51.5786,51.547,51.5707,29800.0
2011-04-08 13:55:00,65.23,65.25,65.21,65.24,25500.0,51.5786,51.5944,51.5628,51.5865,25500.0
2011-04-08 14:00:00,65.24,65.24,65.23,65.23,2000.0,51.5865,51.5865,51.5786,51.5786,2000.0
2011-04-08 14:05:00,65.23,65.24,65.22,65.23,7500.0,51.5786,51.5865,51.5707,51.5786,7500.0
2011-04-08 14:10:00,65.23,65.23,65.18,65.18,8400.0,51.5786,51.5786,51.539,51.539,8400.0
2011-04-08 14:15:00,65.18,65.24,65.17,65.23,61900.0,51.539,51.5865,51.5311,51.5786,61900.0
2011-04-08 14:20:00,65.23,65.23,65.18,65.19,23600.0,51.5786,51.5786,51.539,51.547,23600.0
2011-04-08 14:25:00,65.19,65.21,65.15,65.2,17700.0,51.547,51.5628,51.5153,51.5549,17700.0
2011-04-08 14:30:00,65.2,65.2,65.15,65.17,26200.0,51.5549,51.5549,51.5153,51.5311,26200.0
2011-04-08 14:35:00,65.18,65.18,65.11,65.16,16100.0,51.539,51.539,51.4837,51.5232,16100.0
2011-04-08 14:40:00,65.15,65.16,65.08,65.08,35800.0,51.5153,51.5232,51.46,51.46,35800.0
2011-04-08 14:45:00,65.08,65.09,64.99,65.0,84500.0,51.46,51.4679,51.3888,51.3967,84500.0
2011-04-08 14:50:00,64.98,65.0,64.97,64.99,18900.0,51.3809,51.3967,51.373,51.3888,18900.0
2011-04-08 14:55:00,65.0,65.0,64.93,64.93,39800.0,51.3967,51.3967,51.3414,51.3414,39800.0
2011-04-08 15:00:00,64.92,64.98,64.91,64.97,27900.0,51.3335,51.3809,51.3256,51.373,27900.0
2011-04-08 15:05:00,64.98,65.06,64.97,65.02,12200.0,51.3809,51.4442,51.373,51.4125,12200.0
2011-04-08 15:10:00,65.03,65.07,64.98,64.98,61700.0,51.4204,51.4521,51.3809,51.3809,61700.0
2011-04-08 15:15:00,64.99,64.99,64.92,64.95,72300.0,51.3888,51.3888,51.3335,51.3572,72300.0
2011-04-08 15:20:00,64.95,64.98,64.95,64.96,21400.0,51.3572,51.3809,51.3572,51.3651,21400.0
2011-04-08 15:25:00,64.97,65.01,64.95,65.0,39000.0,51.373,51.4046,51.3572,51.3967,39000.0
2011-04-08 15:30:00,65.01,65.07,64.99,65.07,17400.0,51.4046,51.4521,51.3888,51.4521,17400.0
2011-04-08 15:35:00,65.06,65.1,65.06,65.1,24300.0,51.4442,51.4758,51.4442,51.4758,24300.0
2011-04-08 15:40:00,65.1,65.13,65.07,65.09,35500.0,51.4758,51.4995,51.4521,51.4679,35500.0
2011-04-08 15:45:00,65.1,65.17,65.1,65.14,32500.0,51.4758,51.5311,51.4758,51.5074,32500.0
2011-04-08 15:50:00,65.14,65.24,65.12,65.21,49900.0,51.5074,51.5865,51.4916,51.5628,49900.0
2011-04-08 15:55:00,65.21,65.22,64.97,64.99,261400.0,51.5628,51.5707,51.373,51.3888,261400.0
2011-04-11 09:30:00,65.06,65.08,64.99,65.05,97600.0,51.4442,51.46,51.3888,51.4363,97600.0
2011-04-11 09:35:00,65.08,65.09,64.93,64.93,160400.0,51.46,51.4679,51.3414,51.3414,160400.0
2011-04-11 09:40:00,64.94,64.94,64.88,64.92,80200.0,51.3493,51.3493,51.3018,51.3335,80200.0
2011-04-11 09:45:00,64.93,64.97,64.92,64.97,335200.0,51.3414,51.373,51.3335,51.373,335200.0
2011-04-11 09:50:00,64.98,64.99,64.9,64.94,96700.0,51.3809,51.3888,51.3176,51.3493,96700.0
2011-04-11 09:55:00,64.94,64.94,64.85,64.85,149100.0,51.3493,51.3493,51.2781,51.2781,149100.0
2011-04-11 10:00:00,64.85,64.87,64.8,64.8,125900.0,51.2781,51.2939,51.2386,51.2386,125900.0
2011-04-11 10:05:00,64.8,64.82,64.75,64.75,63900.0,51.2386,51.2544,51.199,51.199,63900.0
2011-04-11 10:10:00,64.75,64.75,64.72,64.74,62900.0,51.199,51.199,51.1753,51.1911,62900.0
2011-04-11 10:15:00,64.75,64.77,64.73,64.74,42300.0,51.199,51.2148,51.1832,51.1911,42300.0
2011-04-11 10:20:00,64.74,64.77,64.72,64.74,40400.0,51.1911,51.2148,51.1753,51.1911,40400.0
2011-04-11 10:25:00,64.75,64.81,64.75,64.79,11200.0,51.199,51.2465,51.199,51.2307,11200.0
2011-04-11 10:30:00,64.76,64.79,64.72,64.78,13200.0,51.2069,51.2307,51.1753,51.2228,13200.0
2011-04-11 10:35:00,64.77,64.84,64.77,64.84,11400.0,51.2148,51.2702,51.2148,51.2702,11400.0
2011-04-11 10:40:00,64.84,64.87,64.82,64.86,37100.0,51.2702,51.2939,51.2544,51.286,37100.0
2011-04-11 10:45:00,64.87,64.88,64.84,64.86,43100.0,51.2939,51.3018,51.2702,51.286,43100.0
2011-04-11 10:50:00,64.86,64.86,64.81,64.82,27500.0,51.286,51.286,51.2465,51.2544,27500.0
2011-04-11 10:55:00,64.83,64.87,64.83,64.87,10500.0,51.2623,51.2939,51.2623,51.2939,10500.0
2011-04-11 11:00:00,64.87,64.87,64.77,64.79,14000.0,51.2939,51.2939,51.2148,51.2307,14000.0
2011-04-11 11:05:00,64.79,64.87,64.79,64.87,14000.0,51.2307,51.2939,51.2307,51.2939,14000.0
2011-04-11 11:10:00,64.86,64.86,64.82,64.86,21500.0,51.286,51.286,51.2544,51.286,21500.0
2011-04-11 11:15:00,64.86,64.9,64.85,64.9,21600.0,51.286,51.3176,51.2781,51.3176,21600.0
2011-04-11 11:20:00,64.9,64.9,64.84,64.85,12500.0,51.3176,51.3176,51.2702,51.2781,12500.0
2011-04-11 11:25:00,64.86,64.86,64.83,64.83,4500.0,51.286,51.286,51.2623,51.2623,4500.0
2011-04-11 11:30:00,64.82,64.85,64.8,64.85,21000.0,51.2544,51.2781,51.2386,51.2781,21000.0
2011-04-11 11:35:00,64.84,64.84,64.81,64.81,12100.0,51.2702,51.2702,51.2465,51.2465,12100.0
2011-04-11 11:40:00,64.82,64.83,64.81,64.82,7000.0,51.2544,51.2623,51.2465,51.2544,7000.0
2011-04-11 11:45:00,64.82,64.83,64.8,64.8,5200.0,51.2544,51.2623,51.2386,51.2386,5200.0
2011-04-11 11:50:00,64.8,64.82,64.78,64.78,8600.0,51.2386,51.2544,51.2228,51.2228,8600.0
2011-04-11 11:55:00,64.79,64.8,64.72,64.72,33300.0,51.2307,51.2386,51.1753,51.1753,33300.0
2011-04-11 12:00:00,64.74,64.75,64.73,64.74,8000.0,51.1911,51.199,51.1832,51.1911,8000.0
2011-04-11 12:05:00,64.73,64.73,64.69,64.7,9400.0,51.1832,51.1832,51.1516,51.1595,9400.0
2011-04-11 12:10:00,64.7,64.73,64.7,64.7,3300.0,51.1595,51.1832,51.1595,51.1595,3300.0
2011-04-11 12:15:00,64.7,64.73,64.68,64.73,20300.0,51.1595,51.1832,51.1437,51.1832,20300.0
2011-04-11 12:20:00,64.73,64.79,64.73,64.79,14200.0,51.1832,51.2307,51.1832,51.2307,14200.0
2011-04-11 12:25:00,64.79,64.83,64.79,64.8,9900.0,51.2307,51.2623,51.2307,51.2386,9900.0
2011-04-11 12:30:00,64.79,64.79,64.77,64.78,4900.0,51.2307,51.2307,51.2148,51.2228,4900.0
2011-04-11 12:35:00,64.78,64.78,64.64,64.67,42100.0,51.2228,51.2228,51.1121,51.1358,42100.0
2011-04-11 12:40:00,64.66,64.67,64.58,64.65,55200.0,51.1279,51.1358,51.0646,51.12,55200.0
2011-04-11 12:45:00,64.66,64.66,64.63,64.64,5600.0,51.1279,51.1279,51.1041,51.1121,5600.0
2011-04-11 12:50:00,64.64,64.65,64.62,64.65,6300.0,51.1121,51.12,51.0962,51.12,6300.0
2011-04-11 12:55:00,64.65,64.65,64.62,64.62,4900.0,51.12,51.12,51.0962,51.0962,4900.0
2011-04-11 13:00:00,64.61,64.64,64.58,64.64,10800.0,51.0883,51.1121,51.0646,51.1121,10800.0
2011-04-11 13:05:00,64.63,64.7,64.63,64.69,10100.0,51.1041,51.1595,51.1041,51.1516,10100.0
2011-04-11 13:10:00,64.7,64.7,64.65,64.67,12100.0,51.1595,51.1595,51.12,51.1358,12100.0
2011-04-11 13:15:00,64.66,64.66,64.6,64.64,7500.0,51.1279,51.1279,51.0804,51.1121,7500.0
2011-04-11 13:20:00,64.65,64.73,64.65,64.7,20700.0,51.12,51.1832,51.12,51.1595,20700.0
2011-04-11 13:25:00,64.7,64.76,64.7,64.74,13300.0,51.1595,51.2069,51.1595,51.1911,13300.0
2011-04-11 13:30:00,64.74,64.75,64.7,64.71,12900.0,51.1911,51.199,51.1595,51.1674,12900.0
2011-04-11 13:35:00,64.71,64.72,64.68,64.7,14400.0,51.1674,51.1753,51.1437,51.1595,14400.0
2011-04-11 13:40:00,64.7,64.77,64.7,64.75,27400.0,51.1595,51.2148,51.1595,51.199,27400.0
2011-04-11 13:45:00,64.75,64.75,64.7,64.71,9800.0,51.199,51.199,51.1595,51.1674,9800.0
2011-04-11 13:50:00,64.7,64.78,64.65,64.77,33200.0,51.1595,51.2228,51.12,51.2148,33200.0
2011-04-11 13:55:00,64.78,64.8,64.73,64.78,20200.0,51.2228,51.2386,51.1832,51.2228,20200.0
2011-04-11 14:00:00,64.8,64.82,64.77,64.82,18600.0,51.2386,51.2544,51.2148,51.2544,18600.0
2011-04-11 14:05:00,64.82,64.84,64.79,64.81,21800.0,51.2544,51.2702,51.2307,51.2465,21800.0
2011-04-11 14:10:00,64.81,64.82,64.79,64.81,15200.0,51.2465,51.2544,51.2307,51.2465,15200.0
2011-04-11 14:15:00,64.8,64.83,64.8,64.82,10200.0,51.2386,51.2623,51.2386,51.2544,10200.0
2011-04-11 14:20:00,64.82,64.82,64.78,64.78,11000.0,51.2544,51.2544,51.2228,51.2228,11000.0
2011-04-11 14:25:00,64.79,64.79,64.76,64.78,8800.0,51.2307,51.2307,51.2069,51.2228,8800.0
2011-04-11 14:30:00,64.78,64.79,64.7,64.71,24800.0,51.2228,51.2307,51.1595,51.1674,24800.0
2011-04-11 14:35:00,64.71,64.71,64.65,64.67,24000.0,51.1674,51.1674,51.12,51.1358,24000.0
2011-04-11 14:40:00,64.67,64.67,64.65,64.66,7600.0,51.1358,51.1358,51.12,51.1279,7600.0
2011-04-11 14:45:00,64.66,64.66,64.6,64.6,15800.0,51.1279,51.1279,51.0804,51.0804,15800.0
2011-04-11 14:50:00,64.6,64.65,64.6,64.64,17000.0,51.0804,51.12,51.0804,51.1121,17000.0
2011-04-11 14:55:00,64.64,64.64,64.55,64.59,46900.0,51.1121,51.1121,51.0409,51.0725,46900.0
2011-04-11 15:00:00,64.59,64.59,64.45,64.45,97200.0,51.0725,51.0725,50.9618,50.9618,97200.0
2011-04-11 15:05:00,64.46,64.51,64.45,64.49,37100.0,50.9697,51.0093,50.9618,50.9934,37100.0
2011-04-11 15:10:00,64.49,64.49,64.46,64.47,20100.0,50.9934,50.9934,50.9697,50.9776,20100.0
2011-04-11 15:15:00,64.47,64.53,64.45,64.53,34000.0,50.9776,51.0251,50.9618,51.0251,34000.0
2011-04-11 15:20:00,64.53,64.56,64.51,64.54,64400.0,51.0251,51.0488,51.0093,51.033,64400.0
2011-04-11 15:25:00,64.55,64.56,64.5,64.5,52400.0,51.0409,51.0488,51.0014,51.0014,52400.0
2011-04-11 15:30:00,64.49,64.56,64.49,64.51,47100.0,50.9934,51.0488,50.9934,51.0093,47100.0
2011-04-11 15:35:00,64.52,64.57,64.5,64.56,52200.0,51.0172,51.0567,51.0014,51.0488,52200.0
2011-04-11 15:40:00,64.55,64.56,64.52,64.52,64800.0,51.0409,51.0488,51.0172,51.0172,64800.0
2011-04-11 15:45:00,64.53,64.54,64.47,64.5,65000.0,51.0251,51.033,50.9776,51.0014,65000.0
2011-04-11 15:50:00,64.5,64.53,64.49,64.5,88400.0,51.0014,51.0251,50.9934,51.0014,88400.0
2011-04-11 15:55:00,64.5,64.5,64.39,64.42,206600.0,51.0014,51.0014,50.9144,50.9381,206600.0
2011-04-12 09:30:00,63.64,63.7,63.47,63.5,99700.0,50.3213,50.3688,50.1869,50.2106,99700.0
2011-04-12 09:35:00,63.5,63.64,63.49,63.64,115100.0,50.2106,50.3213,50.2027,50.3213,115100.0
2011-04-12 09:40:00,63.63,63.7,63.61,63.64,262500.0,50.3134,50.3688,50.2976,50.3213,262500.0
2011-04-12 09:45:00,63.64,63.67,63.6,63.61,27200.0,50.3213,50.3451,50.2897,50.2976,27200.0
2011-04-12 09:50:00,63.6,63.62,63.55,63.56,20900.0,50.2897,50.3055,50.2502,50.2581,20900.0
2011-04-12 09:55:00,63.56,63.59,63.48,63.53,47800.0,50.2581,50.2818,50.1948,50.2344,47800.0
2011-04-12 10:00:00,63.51,63.53,63.47,63.53,68800.0,50.2185,50.2344,50.1869,50.2344,68800.0
2011-04-12 10:05:00,63.53,63.53,63.35,63.38,161200.0,50.2344,50.2344,50.092,50.1158,161200.0
2011-04-12 10:10:00,63.37,63.47,63.36,63.45,25500.0,50.1078,50.1869,50.0999,50.1711,25500.0
2011-04-12 10:15:00,63.44,63.47,63.37,63.37,26100.0,50.1632,50.1869,50.1078,50.1078,26100.0
2011-04-12 10:20:00,63.36,63.39,63.33,63.34,38400.0,50.0999,50.1237,50.0762,50.0841,38400.0
2011-04-12 10:25:00,63.32,63.41,63.3,63.4,29000.0,50.0683,50.1395,50.0525,50.1316,29000.0
2011-04-12 10:30:00,63.4,63.4,63.35,63.39,24600.0,50.1316,50.1316,50.092,50.1237,24600.0
2011-04-12 10:35:00,63.38,63.4,63.31,63.34,56100.0,50.1158,50.1316,50.0604,50.0841,56100.0
2011-04-12 10:40:00,63.37,63.37,63.3,63.31,37300.0,50.1078,50.1078,50.0525,50.0604,37300.0
2011-04-12 10:45:00,63.3,63.31,63.24,63.27,49200.0,50.0525,50.0604,50.005,50.0288,49200.0
2011-04-12 10:50:00,63.28,63.3,63.2,63.21,50800.0,50.0367,50.0525,49.9734,49.9813,50800.0
2011-04-12 10:55:00,63.22,63.22,63.16,63.19,49200.0,49.9892,49.9892,49.9418,49.9655,49200.0
2011-04-12 11:00:00,63.18,63.25,63.18,63.22,32800.0,49.9576,50.013,49.9576,49.9892,32800.0
2011-04-12 11:05:00,63.21,63.23,63.2,63.21,16400.0,49.9813,49.9971,49.9734,49.9813,16400.0
2011-04-12 11:10:00,63.22,63.31,63.22,63.31,39400.0,49.9892,50.0604,49.9892,50.0604,39400.0
2011-04-12 11:15:00,63.31,63.33,63.26,63.29,68500.0,50.0604,50.0762,50.0209,50.0446,68500.0
2011-04-12 11:20:00,63.29,63.31,63.26,63.3,40100.0,50.0446,50.0604,50.0209,50.0525,40100.0
2011-04-12 11:25:00,63.29,63.31,63.27,63.27,41700.0,50.0446,50.0604,50.0288,50.0288,41700.0
2011-04-12 11:30:00,63.28,63.29,63.26,63.29,34800.0,50.0367,50.0446,50.0209,50.0446,34800.0
2011-04-12 11:35:00,63.29,63.4,63.29,63.38,37400.0,50.0446,50.1316,50.0446,50.1158,37400.0
2011-04-12 11:40:00,63.39,63.42,63.37,63.4,29200.0,50.1237,50.1474,50.1078,50.1316,29200.0
2011-04-12 11:45:00,63.4,63.4,63.38,63.39,19400.0,50.1316,50.1316,50.1158,50.1237,19400.0
2011-04-12 11:50:00,63.38,63.4,63.38,63.39,14000.0,50.1158,50.1316,50.1158,50.1237,14000.0
2011-04-12 11:55:00,63.39,63.39,63.31,63.34,31500.0,50.1237,50.1237,50.0604,50.0841,31500.0
2011-04-12 12:00:00,63.33,63.34,63.29,63.32,24200.0,50.0762,50.0841,50.0446,50.0683,24200.0
2011-04-12 12:05:00,63.32,63.32,63.3,63.32,10500.0,50.0683,50.0683,50.0525,50.0683,10500.0
2011-04-12 12:10:00,63.31,63.31,63.28,63.3,12400.0,50.0604,50.0604,50.0367,50.0525,12400.0
2011-04-12 12:15:00,63.29,63.33,63.29,63.3,7500.0,50.0446,50.0762,50.0446,50.0525,7500.0
2011-04-12 12:20:00,63.3,63.32,63.3,63.31,18400.0,50.0525,50.0683,50.0525,50.0604,18400.0
2011-04-12 12:25:00,63.31,63.33,63.31,63.32,17100.0,50.0604,50.0762,50.0604,50.0683,17100.0
2011-04-12 12:30:00,63.32,63.34,63.31,63.32,34400.0,50.0683,50.0841,50.0604,50.0683,34400.0
2011-04-12 12:35:00,63.32,63.34,63.31,63.33,30000.0,50.0683,50.0841,50.0604,50.0762,30000.0
2011-04-12 12:40:00,63.33,63.36,63.32,63.36,34900.0,50.0762,50.0999,50.0683,50.0999,34900.0
2011-04-12 12:45:00,63.36,63.39,63.36,63.37,69500.0,50.0999,50.1237,50.0999,50.1078,69500.0
2011-04-12 12:50:00,63.38,63.4,63.38,63.39,26700.0,50.1158,50.1316,50.1158,50.1237,26700.0
2011-04-12 12:55:00,63.38,63.39,63.32,63.33,43000.0,50.1158,50.1237,50.0683,50.0762,43000.0
2011-04-12 13:00:00,63.34,63.36,63.31,63.35,26100.0,50.0841,50.0999,50.0604,50.092,26100.0
2011-04-12 13:05:00,63.35,63.35,63.32,63.34,42600.0,50.092,50.092,50.0683,50.0841,42600.0
2011-04-12 13:10:00,63.34,63.37,63.31,63.32,38900.0,50.0841,50.1078,50.0604,50.0683,38900.0
2011-04-12 13:15:00,63.32,63.33,63.3,63.31,14300.0,50.0683,50.0762,50.0525,50.0604,14300.0
2011-04-12 13:20:00,63.3,63.32,63.3,63.32,17500.0,50.0525,50.0683,50.0525,50.0683,17500.0
2011-04-12 13:25:00,63.32,63.37,63.31,63.37,22700.0,50.0683,50.1078,50.0604,50.1078,22700.0
2011-04-12 13:30:00,63.37,63.43,63.37,63.41,139400.0,50.1078,50.1553,50.1078,50.1395,139400.0
2011-04-12 13:35:00,63.42,63.44,63.4,63.41,27200.0,50.1474,50.1632,50.1316,50.1395,27200.0
2011-04-12 13:40:00,63.4,63.41,63.36,63.37,66800.0,50.1316,50.1395,50.0999,50.1078,66800.0
2011-04-12 13:45:00,63.36,63.44,63.36,63.43,22000.0,50.0999,50.1632,50.0999,50.1553,22000.0
2011-04-12 13:50:00,63.44,63.49,63.44,63.48,23600.0,50.1632,50.2027,50.1632,50.1948,23600.0
2011-04-12 13:55:00,63.49,63.52,63.48,63.48,39600.0,50.2027,50.2265,50.1948,50.1948,39600.0
2011-04-12 14:00:00,63.46,63.5,63.45,63.5,11700.0,50.179,50.2106,50.1711,50.2106,11700.0
2011-04-12 14:05:00,63.5,63.58,63.49,63.58,43100.0,50.2106,50.2739,50.2027,50.2739,43100.0
2011-04-12 14:10:00,63.58,63.58,63.5,63.51,66600.0,50.2739,50.2739,50.2106,50.2185,66600.0
2011-04-12 14:15:00,63.51,63.55,63.5,63.53,38100.0,50.2185,50.2502,50.2106,50.2344,38100.0
2011-04-12 14:20:00,63.53,63.59,63.53,63.59,25800.0,50.2344,50.2818,50.2344,50.2818,25800.0
2011-04-12 14:25:00,63.59,63.61,63.57,63.6,39400.0,50.2818,50.2976,50.266,50.2897,39400.0
2011-04-12 14:30:00,63.6,63.61,63.57,63.58,25700.0,50.2897,50.2976,50.266,50.2739,25700.0
2011-04-12 14:35:00,63.58,63.58,63.52,63.54,39200.0,50.2739,50.2739,50.2265,50.2423,39200.0
2011-04-12 14:40:00,63.53,63.55,63.52,63.52,25200.0,50.2344,50.2502,50.2265,50.2265,25200.0
2011-04-12 14:45:00,63.52,63.53,63.41,63.42,72000.0,50.2265,50.2344,50.1395,50.1474,72000.0
2011-04-12 14:50:00,63.42,63.45,63.41,63.45,27500.0,50.1474,50.1711,50.1395,50.1711,27500.0
2011-04-12 14:55:00,63.45,63.46,63.42,63.42,42500.0,50.1711,50.179,50.1474,50.1474,42500.0
2011-04-12 15:00:00,63.42,63.43,63.34,63.37,56300.0,50.1474,50.1553,50.0841,50.1078,56300.0
2011-04-12 15:05:00,63.37,63.4,63.37,63.37,40000.0,50.1078,50.1316,50.1078,50.1078,40000.0
2011-04-12 15:10:00,63.38,63.42,63.37,63.42,35100.0,50.1158,50.1474,50.1078,50.1474,35100.0
2011-04-12 15:15:00,63.42,63.42,63.37,63.37,35400.0,50.1474,50.1474,50.1078,50.1078,35400.0
2011-04-12 15:20:00,63.37,63.38,63.24,63.25,66900.0,50.1078,50.1158,50.005,50.013,66900.0
2011-04-12 15:25:00,63.25,63.26,63.21,63.25,27700.0,50.013,50.0209,49.9813,50.013,27700.0
2011-04-12 15:30:00,63.26,63.26,63.19,63.25,38100.0,50.0209,50.0209,49.9655,50.013,38100.0
2011-04-12 15:35:00,63.25,63.3,63.25,63.27,28900.0,50.013,50.0525,50.013,50.0288,28900.0
2011-04-12 15:40:00,63.28,63.32,63.27,63.31,43500.0,50.0367,50.0683,50.0288,50.0604,43500.0
2011-04-12 15:45:00,63.31,63.32,63.23,63.26,76100.0,50.0604,50.0683,49.9971,50.0209,76100.0
2011-04-12 15:50:00,63.27,63.36,63.27,63.31,89900.0,50.0288,50.0999,50.0288,50.0604,89900.0
2011-04-12 15:55:00,63.32,63.35,63.23,63.24,221200.0,50.0683,50.092,49.9971,50.005,221200.0
2011-04-13 09:30:00,65.24,65.38,65.24,65.28,190000.0,51.5865,51.6972,51.5865,51.6181,190000.0
2011-04-13 09:35:00,65.28,65.31,65.24,65.29,107000.0,51.6181,51.6418,51.5865,51.626,107000.0
2011-04-13 09:40:00,65.28,65.34,65.18,65.23,76000.0,51.6181,51.6656,51.539,51.5786,76000.0
2011-04-13 09:45:00,65.21,65.22,65.16,65.2,46100.0,51.5628,51.5707,51.5232,51.5549,46100.0
2011-04-13 09:50:00,65.2,65.29,65.16,65.28,23800.0,51.5549,51.626,51.5232,51.6181,23800.0
2011-04-13 09:55:00,65.28,65.28,65.1,65.11,60300.0,51.6181,51.6181,51.4758,51.4837,60300.0
2011-04-13 10:00:00,65.11,65.12,65.02,65.05,181700.0,51.4837,51.4916,51.4125,51.4363,181700.0
2011-04-13 10:05:00,65.04,65.05,64.95,64.96,154300.0,51.4283,51.4363,51.3572,51.3651,154300.0
2011-04-13 10:10:00,64.96,64.98,64.93,64.94,50800.0,51.3651,51.3809,51.3414,51.3493,50800.0
2011-04-13 10:15:00,64.93,64.99,64.93,64.99,19300.0,51.3414,51.3888,51.3414,51.3888,19300.0
2011-04-13 10:20:00,64.98,65.06,64.96,65.04,41200.0,51.3809,51.4442,51.3651,51.4283,41200.0
2011-04-13 10:25:00,65.04,65.1,65.04,65.1,25800.0,51.4283,51.4758,51.4283,51.4758,25800.0
2011-04-13 10:30:00,65.1,65.15,65.09,65.11,32000.0,51.4758,51.5153,51.4679,51.4837,32000.0
2011-04-13 10:35:00,65.11,65.11,65.03,65.03,37400.0,51.4837,51.4837,51.4204,51.4204,37400.0
2011-04-13 10:40:00,65.03,65.1,65.03,65.1,23000.0,51.4204,51.4758,51.4204,51.4758,23000.0
2011-04-13 10:45:00,65.1,65.2,65.1,65.2,13900.0,51.4758,51.5549,51.4758,51.5549,13900.0
2011-04-13 10:50:00,65.2,65.23,65.18,65.19,68100.0,51.5549,51.5786,51.539,51.547,68100.0
2011-04-13 10:55:00,65.18,65.19,65.16,65.18,16100.0,51.539,51.547,51.5232,51.539,16100.0
2011-04-13 11:00:00,65.17,65.17,65.12,65.13,9300.0,51.5311,51.5311,51.4916,51.4995,9300.0
2011-04-13 11:05:00,65.13,65.13,65.09,65.1,13100.0,51.4995,51.4995,51.4679,51.4758,13100.0
2011-04-13 11:10:00,65.1,65.12,65.03,65.04,33200.0,51.4758,51.4916,51.4204,51.4283,33200.0
2011-04-13 11:15:00,65.04,65.04,64.98,65.02,17400.0,51.4283,51.4283,51.3809,51.4125,17400.0
2011-04-13 11:20:00,65.01,65.02,64.95,64.95,33100.0,51.4046,51.4125,51.3572,51.3572,33100.0
2011-04-13 11:25:00,64.94,64.95,64.87,64.92,53600.0,51.3493,51.3572,51.2939,51.3335,53600.0
2011-04-13 11:30:00,64.91,64.97,64.91,64.94,14700.0,51.3256,51.373,51.3256,51.3493,14700.0
2011-04-13 11:35:00,64.94,64.95,64.81,64.81,26900.0,51.3493,51.3572,51.2465,51.2465,26900.0
2011-04-13 11:40:00,64.81,64.86,64.8,64.84,63200.0,51.2465,51.286,51.2386,51.2702,63200.0
2011-04-13 11:45:00,64.83,64.84,64.81,64.83,17300.0,51.2623,51.2702,51.2465,51.2623,17300.0
2011-04-13 11:50:00,64.83,64.87,64.82,64.85,14300.0,51.2623,51.2939,51.2544,51.2781,14300.0
2011-04-13 11:55:00,64.85,64.85,64.72,64.75,80800.0,51.2781,51.2781,51.1753,51.199,80800.0
2011-04-13 12:00:00,64.75,64.79,64.74,64.76,44200.0,51.199,51.2307,51.1911,51.2069,44200.0
2011-04-13 12:05:00,64.76,64.78,64.74,64.78,22200.0,51.2069,51.2228,51.1911,51.2228,22200.0
2011-04-13 12:10:00,64.78,64.83,64.78,64.82,9100.0,51.2228,51.2623,51.2228,51.2544,9100.0
2011-04-13 12:15:00,64.81,64.83,64.79,64.81,6300.0,51.2465,51.2623,51.2307,51.2465,6300.0
2011-04-13 12:20:00,64.8,64.8,64.74,64.74,18900.0,51.2386,51.2386,51.1911,51.1911,18900.0
2011-04-13 12:25:00,64.74,64.77,64.73,64.75,16000.0,51.1911,51.2148,51.1832,51.199,16000.0
2011-04-13 12:30:00,64.75,64.75,64.72,64.73,36900.0,51.199,51.199,51.1753,51.1832,36900.0
2011-04-13 12:35:00,64.73,64.74,64.67,64.69,76300.0,51.1832,51.1911,51.1358,51.1516,76300.0
2011-04-13 12:40:00,64.69,64.7,64.65,64.65,8100.0,51.1516,51.1595,51.12,51.12,8100.0
2011-04-13 12:45:00,64.65,64.71,64.61,64.69,37900.0,51.12,51.1674,51.0883,51.1516,37900.0
2011-04-13 12:50:00,64.7,64.71,64.67,64.69,9300.0,51.1595,51.1674,51.1358,51.1516,9300.0
2011-04-13 12:55:00,64.7,64.7,64.68,64.69,17900.0,51.1595,51.1595,51.1437,51.1516,17900.0
2011-04-13 13:00:00,64.68,64.74,64.66,64.74,43200.0,51.1437,51.1911,51.1279,51.1911,43200.0
2011-04-13 13:05:00,64.74,64.74,64.7,64.71,8300.0,51.1911,51.1911,51.1595,51.1674,8300.0
2011-04-13 13:10:00,64.72,64.76,64.7,64.7,34700.0,51.1753,51.2069,51.1595,51.1595,34700.0
2011-04-13 13:15:00,64.7,64.72,64.68,64.68,22700.0,51.1595,51.1753,51.1437,51.1437,22700.0
2011-04-13 13:20:00,64.68,64.73,64.68,64.72,19000.0,51.1437,51.1832,51.1437,51.1753,19000.0
2011-04-13 13:25:00,64.72,64.72,64.66,64.71,13200.0,51.1753,51.1753,51.1279,51.1674,13200.0
2011-04-13 13:30:00,64.7,64.71,64.67,64.69,13100.0,51.1595,51.1674,51.1358,51.1516,13100.0
2011-04-13 13:35:00,64.7,64.71,64.63,64.66,35800.0,51.1595,51.1674,51.1041,51.1279,35800.0
2011-04-13 13:40:00,64.66,64.72,64.64,64.71,39500.0,51.1279,51.1753,51.1121,51.1674,39500.0
2011-04-13 13:45:00,64.72,64.72,64.69,64.72,30400.0,51.1753,51.1753,51.1516,51.1753,30400.0
2011-04-13 13:50:00,64.73,64.73,64.68,64.72,36000.0,51.1832,51.1832,51.1437,51.1753,36000.0
2011-04-13 13:55:00,64.72,64.72,64.64,64.67,24700.0,51.1753,51.1753,51.1121,51.1358,24700.0
2011-04-13 14:00:00,64.69,64.76,64.69,64.72,10600.0,51.1516,51.2069,51.1516,51.1753,10600.0
2011-04-13 14:05:00,64.72,64.72,64.68,64.72,11500.0,51.1753,51.1753,51.1437,51.1753,11500.0
2011-04-13 14:10:00,64.72,64.72,64.67,64.67,8500.0,51.1753,51.1753,51.1358,51.1358,8500.0
2011-04-13 14:15:00,64.67,64.67,64.6,64.65,11500.0,51.1358,51.1358,51.0804,51.12,11500.0
2011-04-13 14:20:00,64.65,64.7,64.61,64.69,16400.0,51.12,51.1595,51.0883,51.1516,16400.0
2011-04-13 14:25:00,64.69,64.79,64.68,64.77,23500.0,51.1516,51.2307,51.1437,51.2148,23500.0
2011-04-13 14:30:00,64.76,64.8,64.76,64.77,18100.0,51.2069,51.2386,51.2069,51.2148,18100.0
2011-04-13 14:35:00,64.77,64.82,64.74,64.74,16300.0,51.2148,51.2544,51.1911,51.1911,16300.0
2011-04-13 14:40:00,64.74,64.85,64.74,64.84,9900.0,51.1911,51.2781,51.1911,51.2702,9900.0
2011-04-13 14:45:00,64.84,64.88,64.81,64.83,38000.0,51.2702,51.3018,51.2465,51.2623,38000.0
2011-04-13 14:50:00,64.81,64.85,64.79,64.8,19100.0,51.2465,51.2781,51.2307,51.2386,19100.0
2011-04-13 14:55:00,64.8,64.85,64.8,64.83,5400.0,51.2386,51.2781,51.2386,51.2623,5400.0
2011-04-13 15:00:00,64.83,64.96,64.83,64.93,46600.0,51.2623,51.3651,51.2623,51.3414,46600.0
2011-04-13 15:05:00,64.93,64.95,64.89,64.95,77800.0,51.3414,51.3572,51.3097,51.3572,77800.0
2011-04-13 15:10:00,64.95,64.96,64.92,64.92,24600.0,51.3572,51.3651,51.3335,51.3335,24600.0
2011-04-13 15:15:00,64.92,64.98,64.87,64.97,43900.0,51.3335,51.3809,51.2939,51.373,43900.0
2011-04-13 15:20:00,64.97,64.98,64.94,64.96,30300.0,51.373,51.3809,51.3493,51.3651,30300.0
2011-04-13 15:25:00,64.97,64.98,64.91,64.93,46400.0,51.373,51.3809,51.3256,51.3414,46400.0
2011-04-13 15:30:00,64.92,64.92,64.85,64.86,26400.0,51.3335,51.3335,51.2781,51.286,26400.0
2011-04-13 15:35:00,64.86,64.88,64.85,64.87,20900.0,51.286,51.3018,51.2781,51.2939,20900.0
2011-04-13 15:40:00,64.87,64.92,64.86,64.91,36800.0,51.2939,51.3335,51.286,51.3256,36800.0
2011-04-13 15:45:00,64.9,64.95,64.88,64.9,73700.0,51.3176,51.3572,51.3018,51.3176,73700.0
2011-04-13 15:50:00,64.9,64.95,64.89,64.94,82400.0,51.3176,51.3572,51.3097,51.3493,82400.0
2011-04-13 15:55:00,64.94,64.98,64.74,64.78,245500.0,51.3493,51.3809,51.1911,51.2228,245500.0
2011-04-14 09:30:00,64.79,64.99,64.72,64.95,190300.0,51.2307,51.3888,51.1753,51.3572,190300.0
2011-04-14 09:35:00,64.96,65.04,64.94,65.04,167200.0,51.3651,51.4283,51.3493,51.4283,167200.0
2011-04-14 09:40:00,65.04,65.07,65.02,65.03,148200.0,51.4283,51.4521,51.4125,51.4204,148200.0
2011-04-14 09:45:00,65.04,65.06,64.85,64.85,92100.0,51.4283,51.4442,51.2781,51.2781,92100.0
2011-04-14 09:50:00,64.86,64.95,64.81,64.84,157000.0,51.286,51.3572,51.2465,51.2702,157000.0
2011-04-14 09:55:00,64.84,64.9,64.8,64.87,200100.0,51.2702,51.3176,51.2386,51.2939,200100.0
2011-04-14 10:00:00,64.87,64.92,64.86,64.92,97000.0,51.2939,51.3335,51.286,51.3335,97000.0
2011-04-14 10:05:00,64.92,64.99,64.9,64.97,113800.0,51.3335,51.3888,51.3176,51.373,113800.0
2011-04-14 10:10:00,64.98,65.0,64.94,64.95,62800.0,51.3809,51.3967,51.3493,51.3572,62800.0
2011-04-14 10:15:00,64.94,65.06,64.94,65.04,66500.0,51.3493,51.4442,51.3493,51.4283,66500.0
2011-04-14 10:20:00,65.06,65.09,65.03,65.08,63800.0,51.4442,51.4679,51.4204,51.46,63800.0
2011-04-14 10:25:00,65.08,65.14,65.07,65.13,43600.0,51.46,51.5074,51.4521,51.4995,43600.0
2011-04-14 10:30:00,65.14,65.18,65.14,65.16,58000.0,51.5074,51.539,51.5074,51.5232,58000.0
2011-04-14 10:35:00,65.16,65.23,65.16,65.18,134000.0,51.5232,51.5786,51.5232,51.539,134000.0
2011-04-14 10:40:00,65.19,65.2,65.12,65.15,20800.0,51.547,51.5549,51.4916,51.5153,20800.0
2011-04-14 10:45:00,65.15,65.21,65.15,65.19,24700.0,51.5153,51.5628,51.5153,51.547,24700.0
2011-04-14 10:50:00,65.18,65.26,65.17,65.2,38900.0,51.539,51.6023,51.5311,51.5549,38900.0
2011-04-14 10:55:00,65.2,65.24,65.11,65.19,59200.0,51.5549,51.5865,51.4837,51.547,59200.0
2011-04-14 11:00:00,65.19,65.22,65.17,65.22,35800.0,51.547,51.5707,51.5311,51.5707,35800.0
2011-04-14 11:05:00,65.22,65.24,65.17,65.18,27700.0,51.5707,51.5865,51.5311,51.539,27700.0
2011-04-14 11:10:00,65.17,65.17,65.11,65.11,34700.0,51.5311,51.5311,51.4837,51.4837,34700.0
2011-04-14 11:15:00,65.11,65.17,65.08,65.14,32100.0,51.4837,51.5311,51.46,51.5074,32100.0
2011-04-14 11:20:00,65.14,65.14,65.04,65.05,78900.0,51.5074,51.5074,51.4283,51.4363,78900.0
2011-04-14 11:25:00,65.04,65.11,65.03,65.1,55400.0,51.4283,51.4837,51.4204,51.4758,55400.0
2011-04-14 11:30:00,65.1,65.14,65.07,65.07,30300.0,51.4758,51.5074,51.4521,51.4521,30300.0
2011-04-14 11:35:00,65.07,65.09,65.02,65.09,33400.0,51.4521,51.4679,51.4125,51.4679,33400.0
2011-04-14 11:40:00,65.08,65.08,65.01,65.04,21600.0,51.46,51.46,51.4046,51.4283,21600.0
2011-04-14 11:45:00,65.03,65.06,65.02,65.02,34900.0,51.4204,51.4442,51.4125,51.4125,34900.0
2011-04-14 11:50:00,65.02,65.02,64.99,65.01,51800.0,51.4125,51.4125,51.3888,51.4046,51800.0
2011-04-14 11:55:00,65.01,65.03,65.0,65.02,32600.0,51.4046,51.4204,51.3967,51.4125,32600.0
2011-04-14 12:00:00,65.01,65.07,65.01,65.07,53000.0,51.4046,51.4521,51.4046,51.4521,53000.0
2011-04-14 12:05:00,65.07,65.09,65.03,65.03,26900.0,51.4521,51.4679,51.4204,51.4204,26900.0
2011-04-14 12:10:00,65.03,65.11,65.03,65.11,29300.0,51.4204,51.4837,51.4204,51.4837,29300.0
2011-04-14 12:15:00,65.1,65.14,65.08,65.09,40200.0,51.4758,51.5074,51.46,51.4679,40200.0
2011-04-14 12:20:00,65.09,65.11,65.06,65.07,26600.0,51.4679,51.4837,51.4442,51.4521,26600.0
2011-04-14 12:25:00,65.07,65.09,65.03,65.08,24700.0,51.4521,51.4679,51.4204,51.46,24700.0
2011-04-14 12:30:00,65.09,65.12,65.08,65.11,31300.0,51.4679,51.4916,51.46,51.4837,31300.0
2011-04-14 12:35:00,65.1,65.13,65.09,65.1,27600.0,51.4758,51.4995,51.4679,51.4758,27600.0
2011-04-14 12:40:00,65.09,65.12,65.09,65.11,25700.0,51.4679,51.4916,51.4679,51.4837,25700.0
2011-04-14 12:45:00,65.13,65.13,65.09,65.1,20300.0,51.4995,51.4995,51.4679,51.4758,20300.0
2011-04-14 12:50:00,65.11,65.15,65.1,65.15,45400.0,51.4837,51.5153,51.4758,51.5153,45400.0
2011-04-14 12:55:00,65.15,65.2,65.15,65.18,18200.0,51.5153,51.5549,51.5153,51.539,18200.0
2011-04-14 13:00:00,65.19,65.2,65.18,65.2,28800.0,51.547,51.5549,51.539,51.5549,28800.0
2011-04-14 13:05:00,65.2,65.23,65.2,65.2,42900.0,51.5549,51.5786,51.5549,51.5549,42900.0
2011-04-14 13:10:00,65.2,65.2,65.19,65.2,40900.0,51.5549,51.5549,51.547,51.5549,40900.0
2011-04-14 13:15:00,65.2,65.2,65.18,65.18,71700.0,51.5549,51.5549,51.539,51.539,71700.0
2011-04-14 13:20:00,65.19,65.23,65.17,65.2,84700.0,51.547,51.5786,51.5311,51.5549,84700.0
2011-04-14 13:25:00,65.19,65.24,65.19,65.24,23800.0,51.547,51.5865,51.547,51.5865,23800.0
2011-04-14 13:30:00,65.24,65.25,65.22,65.22,16500.0,51.5865,51.5944,51.5707,51.5707,16500.0
2011-04-14 13:35:00,65.23,65.24,65.22,65.24,11200.0,51.5786,51.5865,51.5707,51.5865,11200.0
2011-04-14 13:40:00,65.24,65.25,65.18,65.21,35000.0,51.5865,51.5944,51.539,51.5628,35000.0
2011-04-14 13:45:00,65.2,65.22,65.19,65.22,10800.0,51.5549,51.5707,51.547,51.5707,10800.0
2011-04-14 13:50:00,65.22,65.22,65.17,65.17,8000.0,51.5707,51.5707,51.5311,51.5311,8000.0
2011-04-14 13:55:00,65.16,65.19,65.16,65.19,9300.0,51.5232,51.547,51.5232,51.547,9300.0
2011-04-14 14:00:00,65.19,65.23,65.18,65.19,8300.0,51.547,51.5786,51.539,51.547,8300.0
2011-04-14 14:05:00,65.2,65.23,65.2,65.23,10100.0,51.5549,51.5786,51.5549,51.5786,10100.0
2011-04-14 14:10:00,65.22,65.23,65.21,65.23,8600.0,51.5707,51.5786,51.5628,51.5786,8600.0
2011-04-14 14:15:00,65.23,65.27,65.22,65.26,26500.0,51.5786,51.6102,51.5707,51.6023,26500.0
2011-04-14 14:20:00,65.27,65.27,65.24,65.25,27400.0,51.6102,51.6102,51.5865,51.5944,27400.0
2011-04-14 14:25:00,65.26,65.29,65.24,65.25,30300.0,51.6023,51.626,51.5865,51.5944,30300.0
2011-04-14 14:30:00,65.26,65.32,65.26,65.32,26000.0,51.6023,51.6497,51.6023,51.6497,26000.0
2011-04-14 14:35:00,65.32,65.33,65.3,65.31,19400.0,51.6497,51.6577,51.6339,51.6418,19400.0
2011-04-14 14:40:00,65.31,65.32,65.25,65.25,10200.0,51.6418,51.6497,51.5944,51.5944,10200.0
2011-04-14 14:45:00,65.25,65.29,65.22,65.25,36600.0,51.5944,51.626,51.5707,51.5944,36600.0
2011-04-14 14:50:00,65.25,65.25,65.22,65.24,33100.0,51.5944,51.5944,51.5707,51.5865,33100.0
2011-04-14 14:55:00,65.24,65.29,65.24,65.27,22300.0,51.5865,51.626,51.5865,51.6102,22300.0
2011-04-14 15:00:00,65.27,65.36,65.26,65.36,21100.0,51.6102,51.6814,51.6023,51.6814,21100.0
2011-04-14 15:05:00,65.36,65.41,65.36,65.4,33100.0,51.6814,51.7209,51.6814,51.713,33100.0
2011-04-14 15:10:00,65.41,65.48,65.39,65.45,138900.0,51.7209,51.7763,51.7051,51.7525,138900.0
2011-04-14 15:15:00,65.46,65.52,65.46,65.52,80500.0,51.7604,51.8079,51.7604,51.8079,80500.0
2011-04-14 15:20:00,65.52,65.54,65.49,65.51,120300.0,51.8079,51.8237,51.7842,51.8,120300.0
2011-04-14 15:25:00,65.51,65.59,65.5,65.58,123600.0,51.8,51.8632,51.7921,51.8553,123600.0
2011-04-14 15:30:00,65.58,65.59,65.47,65.51,111900.0,51.8553,51.8632,51.7684,51.8,111900.0
2011-04-14 15:35:00,65.51,65.61,65.51,65.6,76300.0,51.8,51.8791,51.8,51.8711,76300.0
2011-04-14 15:40:00,65.6,65.64,65.55,65.55,93200.0,51.8711,51.9028,51.8316,51.8316,93200.0
2011-04-14 15:45:00,65.55,65.57,65.5,65.55,104200.0,51.8316,51.8474,51.7921,51.8316,104200.0
2011-04-14 15:50:00,65.54,65.55,65.5,65.54,56900.0,51.8237,51.8316,51.7921,51.8237,56900.0
2011-04-14 15:55:00,65.54,65.57,65.46,65.51,253000.0,51.8237,51.8474,51.7604,51.8,253000.0
2011-04-15 09:30:00,65.56,65.56,65.45,65.46,70100.0,51.8395,51.8395,51.7525,51.7604,70100.0
2011-04-15 09:35:00,65.43,65.47,65.41,65.42,41500.0,51.7367,51.7684,51.7209,51.7288,41500.0
2011-04-15 09:40:00,65.42,65.44,65.3,65.31,126500.0,51.7288,51.7446,51.6339,51.6418,126500.0
2011-04-15 09:45:00,65.33,65.34,65.27,65.31,54700.0,51.6577,51.6656,51.6102,51.6418,54700.0
2011-04-15 09:50:00,65.31,65.36,65.3,65.33,32400.0,51.6418,51.6814,51.6339,51.6577,32400.0
2011-04-15 09:55:00,65.35,65.55,65.34,65.53,102900.0,51.6735,51.8316,51.6656,51.8158,102900.0
2011-04-15 10:00:00,65.54,65.64,65.54,65.61,77200.0,51.8237,51.9028,51.8237,51.8791,77200.0
2011-04-15 10:05:00,65.62,65.63,65.54,65.56,22000.0,51.887,51.8949,51.8237,51.8395,22000.0
2011-04-15 10:10:00,65.55,65.57,65.53,65.57,10300.0,51.8316,51.8474,51.8158,51.8474,10300.0
2011-04-15 10:15:00,65.56,65.58,65.46,65.48,39000.0,51.8395,51.8553,51.7604,51.7763,39000.0
2011-04-15 10:20:00,65.47,65.51,65.47,65.47,24800.0,51.7684,51.8,51.7684,51.7684,24800.0
2011-04-15 10:25:00,65.47,65.5,65.45,65.48,40900.0,51.7684,51.7921,51.7525,51.7763,40900.0
2011-04-15 10:30:00,65.49,65.55,65.39,65.44,52400.0,51.7842,51.8316,51.7051,51.7446,52400.0
2011-04-15 10:35:00,65.44,65.45,65.39,65.39,21200.0,51.7446,51.7525,51.7051,51.7051,21200.0
2011-04-15 10:40:00,65.39,65.45,65.38,65.41,38100.0,51.7051,51.7525,51.6972,51.7209,38100.0
2011-04-15 10:45:00,65.4,65.52,65.36,65.47,42200.0,51.713,51.8079,51.6814,51.7684,42200.0
2011-04-15 10:50:00,65.47,65.56,65.46,65.52,28900.0,51.7684,51.8395,51.7604,51.8079,28900.0
2011-04-15 10:55:00,65.53,65.55,65.49,65.52,21000.0,51.8158,51.8316,51.7842,51.8079,21000.0
2011-04-15 11:00:00,65.52,65.55,65.5,65.54,20200.0,51.8079,51.8316,51.7921,51.8237,20200.0
2011-04-15 11:05:00,65.53,65.53,65.48,65.48,20900.0,51.8158,51.8158,51.7763,51.7763,20900.0
2011-04-15 11:10:00,65.49,65.49,65.45,65.46,20100.0,51.7842,51.7842,51.7525,51.7604,20100.0
2011-04-15 11:15:00,65.45,65.49,65.45,65.49,17700.0,51.7525,51.7842,51.7525,51.7842,17700.0
2011-04-15 11:20:00,65.49,65.57,65.48,65.54,58800.0,51.7842,51.8474,51.7763,51.8237,58800.0
2011-04-15 11:25:00,65.55,65.55,65.48,65.55,39400.0,51.8316,51.8316,51.7763,51.8316,39400.0
2011-04-15 11:30:00,65.55,65.56,65.5,65.55,26000.0,51.8316,51.8395,51.7921,51.8316,26000.0
2011-04-15 11:35:00,65.55,65.56,65.51,65.51,27100.0,51.8316,51.8395,51.8,51.8,27100.0
2011-04-15 11:40:00,65.51,65.53,65.5,65.52,20600.0,51.8,51.8158,51.7921,51.8079,20600.0
2011-04-15 11:45:00,65.53,65.53,65.5,65.51,35100.0,51.8158,51.8158,51.7921,51.8,35100.0
2011-04-15 11:50:00,65.51,65.53,65.5,65.5,33900.0,51.8,51.8158,51.7921,51.7921,33900.0
2011-04-15 11:55:00,65.51,65.58,65.5,65.52,50600.0,51.8,51.8553,51.7921,51.8079,50600.0
2011-04-15 12:00:00,65.51,65.51,65.49,65.51,31000.0,51.8,51.8,51.7842,51.8,31000.0
2011-04-15 12:05:00,65.51,65.52,65.5,65.5,31500.0,51.8,51.8079,51.7921,51.7921,31500.0
2011-04-15 12:10:00,65.51,65.57,65.5,65.56,60300.0,51.8,51.8474,51.7921,51.8395,60300.0
2011-04-15 12:15:00,65.56,65.59,65.55,65.56,35100.0,51.8395,51.8632,51.8316,51.8395,35100.0
2011-04-15 12:20:00,65.56,65.58,65.55,65.57,26800.0,51.8395,51.8553,51.8316,51.8474,26800.0
2011-04-15 12:25:00,65.56,65.57,65.54,65.55,25900.0,51.8395,51.8474,51.8237,51.8316,25900.0
2011-04-15 12:30:00,65.55,65.55,65.51,65.52,42500.0,51.8316,51.8316,51.8,51.8079,42500.0
2011-04-15 12:35:00,65.52,65.54,65.5,65.53,60000.0,51.8079,51.8237,51.7921,51.8158,60000.0
2011-04-15 12:40:00,65.54,65.55,65.51,65.51,21000.0,51.8237,51.8316,51.8,51.8,21000.0
2011-04-15 12:45:00,65.52,65.55,65.51,65.54,23200.0,51.8079,51.8316,51.8,51.8237,23200.0
2011-04-15 12:50:00,65.54,65.56,65.52,65.56,52400.0,51.8237,51.8395,51.8079,51.8395,52400.0
2011-04-15 12:55:00,65.55,65.59,65.54,65.58,37000.0,51.8316,51.8632,51.8237,51.8553,37000.0
2011-04-15 13:00:00,65.58,65.6,65.54,65.54,18600.0,51.8553,51.8711,51.8237,51.8237,18600.0
2011-04-15 13:05:00,65.55,65.55,65.53,65.54,12900.0,51.8316,51.8316,51.8158,51.8237,12900.0
2011-04-15 13:10:00,65.53,65.55,65.52,65.55,36600.0,51.8158,51.8316,51.8079,51.8316,36600.0
2011-04-15 13:15:00,65.55,65.58,65.54,65.56,38200.0,51.8316,51.8553,51.8237,51.8395,38200.0
2011-04-15 13:20:00,65.56,65.56,65.52,65.52,44800.0,51.8395,51.8395,51.8079,51.8079,44800.0
2011-04-15 13:25:00,65.53,65.55,65.52,65.52,37900.0,51.8158,51.8316,51.8079,51.8079,37900.0
2011-04-15 13:30:00,65.52,65.53,65.5,65.52,26000.0,51.8079,51.8158,51.7921,51.8079,26000.0
2011-04-15 13:35:00,65.52,65.54,65.5,65.5,21500.0,51.8079,51.8237,51.7921,51.7921,21500.0
2011-04-15 13:40:00,65.51,65.51,65.49,65.5,5400.0,51.8,51.8,51.7842,51.7921,5400.0
2011-04-15 13:45:00,65.5,65.54,65.49,65.54,28700.0,51.7921,51.8237,51.7842,51.8237,28700.0
2011-04-15 13:50:00,65.53,65.55,65.53,65.55,17800.0,51.8158,51.8316,51.8158,51.8316,17800.0
2011-04-15 13:55:00,65.56,65.56,65.52,65.52,8900.0,51.8395,51.8395,51.8079,51.8079,8900.0
2011-04-15 14:00:00,65.52,65.55,65.52,65.54,15000.0,51.8079,51.8316,51.8079,51.8237,15000.0
2011-04-15 14:05:00,65.54,65.55,65.52,65.54,18300.0,51.8237,51.8316,51.8079,51.8237,18300.0
2011-04-15 14:10:00,65.53,65.54,65.51,65.52,10400.0,51.8158,51.8237,51.8,51.8079,10400.0
2011-04-15 14:15:00,65.52,65.52,65.5,65.51,6600.0,51.8079,51.8079,51.7921,51.8,6600.0
2011-04-15 14:20:00,65.51,65.51,65.49,65.5,29200.0,51.8,51.8,51.7842,51.7921,29200.0
2011-04-15 14:25:00,65.51,65.51,65.47,65.47,162100.0,51.8,51.8,51.7684,51.7684,162100.0
2011-04-15 14:30:00,65.47,65.49,65.47,65.48,20700.0,51.7684,51.7842,51.7684,51.7763,20700.0
2011-04-15 14:35:00,65.48,65.49,65.47,65.47,11300.0,51.7763,51.7842,51.7684,51.7684,11300.0
2011-04-15 14:40:00,65.47,65.48,65.47,65.47,7900.0,51.7684,51.7763,51.7684,51.7684,7900.0
2011-04-15 14:45:00,65.47,65.48,65.45,65.46,22900.0,51.7684,51.7763,51.7525,51.7604,22900.0
2011-04-15 14:50:00,65.45,65.46,65.44,65.44,28100.0,51.7525,51.7604,51.7446,51.7446,28100.0
2011-04-15 14:55:00,65.45,65.46,65.44,65.46,20000.0,51.7525,51.7604,51.7446,51.7604,20000.0
2011-04-15 15:00:00,65.46,65.47,65.45,65.47,14900.0,51.7604,51.7684,51.7525,51.7684,14900.0
2011-04-15 15:05:00,65.47,65.47,65.45,65.46,28500.0,51.7684,51.7684,51.7525,51.7604,28500.0
2011-04-15 15:10:00,65.45,65.46,65.39,65.42,65000.0,51.7525,51.7604,51.7051,51.7288,65000.0
2011-04-15 15:15:00,65.42,65.45,65.39,65.45,44800.0,51.7288,51.7525,51.7051,51.7525,44800.0
2011-04-15 15:20:00,65.45,65.48,65.4,65.47,55700.0,51.7525,51.7763,51.713,51.7684,55700.0
2011-04-15 15:25:00,65.48,65.51,65.46,65.5,25200.0,51.7763,51.8,51.7604,51.7921,25200.0
2011-04-15 15:30:00,65.5,65.56,65.48,65.56,51800.0,51.7921,51.8395,51.7763,51.8395,51800.0
2011-04-15 15:35:00,65.56,65.6,65.53,65.56,75700.0,51.8395,51.8711,51.8158,51.8395,75700.0
2011-04-15 15:40:00,65.57,65.6,65.53,65.55,38100.0,51.8474,51.8711,51.8158,51.8316,38100.0
2011-04-15 15:45:00,65.55,65.58,65.53,65.55,45900.0,51.8316,51.8553,51.8158,51.8316,45900.0
2011-04-15 15:50:00,65.55,65.62,65.55,65.59,70400.0,51.8316,51.887,51.8316,51.8632,70400.0
2011-04-15 15:55:00,65.59,65.71,65.59,65.63,163800.0,51.8632,51.9581,51.8632,51.8949,163800.0
2011-04-18 09:30:00,64.57,64.58,64.21,64.24,246500.0,51.0567,51.0646,50.772,50.7958,246500.0
2011-04-18 09:35:00,64.24,64.36,64.22,64.33,66100.0,50.7958,50.8907,50.78,50.8669,66100.0
2011-04-18 09:40:00,64.33,64.42,64.27,64.34,178700.0,50.8669,50.9381,50.8195,50.8748,178700.0
2011-04-18 09:45:00,64.34,64.46,64.33,64.35,73900.0,50.8748,50.9697,50.8669,50.8827,73900.0
2011-04-18 09:50:00,64.37,64.39,64.29,64.32,62400.0,50.8986,50.9144,50.8353,50.859,62400.0
2011-04-18 09:55:00,64.33,64.35,64.22,64.24,67100.0,50.8669,50.8827,50.78,50.7958,67100.0
2011-04-18 10:00:00,64.24,64.28,64.13,64.24,61900.0,50.7958,50.8274,50.7088,50.7958,61900.0
2011-04-18 10:05:00,64.25,64.25,64.11,64.16,49500.0,50.8037,50.8037,50.693,50.7325,49500.0
2011-04-18 10:10:00,64.16,64.18,64.13,64.16,61800.0,50.7325,50.7483,50.7088,50.7325,61800.0
2011-04-18 10:15:00,64.17,64.28,64.12,64.27,71500.0,50.7404,50.8274,50.7009,50.8195,71500.0
2011-04-18 10:20:00,64.28,64.35,64.22,64.28,138500.0,50.8274,50.8827,50.78,50.8274,138500.0
2011-04-18 10:25:00,64.27,64.31,64.18,64.29,32000.0,50.8195,50.8511,50.7483,50.8353,32000.0
2011-04-18 10:30:00,64.29,64.33,64.27,64.29,47300.0,50.8353,50.8669,50.8195,50.8353,47300.0
2011-04-18 10:35:00,64.29,64.33,64.28,64.3,57700.0,50.8353,50.8669,50.8274,50.8432,57700.0
2011-04-18 10:40:00,64.3,64.32,64.26,64.27,35000.0,50.8432,50.859,50.8116,50.8195,35000.0
2011-04-18 10:45:00,64.27,64.27,64.18,64.22,37600.0,50.8195,50.8195,50.7483,50.78,37600.0
2011-04-18 10:50:00,64.2,64.24,64.13,64.2,44800.0,50.7641,50.7958,50.7088,50.7641,44800.0
2011-04-18 10:55:00,64.21,64.24,64.11,64.12,50200.0,50.772,50.7958,50.693,50.7009,50200.0
2011-04-18 11:00:00,64.12,64.19,64.05,64.05,37700.0,50.7009,50.7562,50.6455,50.6455,37700.0
2011-04-18 11:05:00,64.05,64.08,64.02,64.07,38500.0,50.6455,50.6693,50.6218,50.6613,38500.0
2011-04-18 11:10:00,64.08,64.16,64.06,64.14,23200.0,50.6693,50.7325,50.6534,50.7167,23200.0
2011-04-18 11:15:00,64.12,64.16,64.11,64.13,10200.0,50.7009,50.7325,50.693,50.7088,10200.0
2011-04-18 11:20:00,64.12,64.22,64.12,64.22,39900.0,50.7009,50.78,50.7009,50.78,39900.0
2011-04-18 11:25:00,64.22,64.26,64.22,64.24,29500.0,50.78,50.8116,50.78,50.7958,29500.0
2011-04-18 11:30:00,64.24,64.25,64.19,64.2,47400.0,50.7958,50.8037,50.7562,50.7641,47400.0
2011-04-18 11:35:00,64.2,64.3,64.2,64.26,37300.0,50.7641,50.8432,50.7641,50.8116,37300.0
2011-04-18 11:40:00,64.28,64.28,64.21,64.28,24500.0,50.8274,50.8274,50.772,50.8274,24500.0
2011-04-18 11:45:00,64.27,64.28,64.19,64.23,39600.0,50.8195,50.8274,50.7562,50.7879,39600.0
2011-04-18 11:50:00,64.22,64.24,64.2,64.23,11300.0,50.78,50.7958,50.7641,50.7879,11300.0
2011-04-18 11:55:00,64.23,64.26,64.22,64.25,85500.0,50.7879,50.8116,50.78,50.8037,85500.0
2011-04-18 12:00:00,64.26,64.26,64.22,64.23,8200.0,50.8116,50.8116,50.78,50.7879,8200.0
2011-04-18 12:05:00,64.22,64.3,64.22,64.28,18800.0,50.78,50.8432,50.78,50.8274,18800.0
2011-04-18 12:10:00,64.27,64.28,64.22,64.23,7300.0,50.8195,50.8274,50.78,50.7879,7300.0
2011-04-18 12:15:00,64.22,64.27,64.22,64.26,9900.0,50.78,50.8195,50.78,50.8116,9900.0
2011-04-18 12:20:00,64.26,64.27,64.16,64.18,18000.0,50.8116,50.8195,50.7325,50.7483,18000.0
2011-04-18 12:25:00,64.18,64.19,64.14,64.19,15700.0,50.7483,50.7562,50.7167,50.7562,15700.0
2011-04-18 12:30:00,64.19,64.22,64.16,64.19,13700.0,50.7562,50.78,50.7325,50.7562,13700.0
2011-04-18 12:35:00,64.18,64.21,64.18,64.21,4800.0,50.7483,50.772,50.7483,50.772,4800.0
2011-04-18 12:40:00,64.2,64.2,64.13,64.14,31700.0,50.7641,50.7641,50.7088,50.7167,31700.0
2011-04-18 12:45:00,64.13,64.14,64.11,64.11,4800.0,50.7088,50.7167,50.693,50.693,4800.0
2011-04-18 12:50:00,64.11,64.11,64.07,64.07,31100.0,50.693,50.693,50.6613,50.6613,31100.0
2011-04-18 12:55:00,64.07,64.11,64.07,64.1,15300.0,50.6613,50.693,50.6613,50.6851,15300.0
2011-04-18 13:00:00,64.11,64.11,64.06,64.08,19000.0,50.693,50.693,50.6534,50.6693,19000.0
2011-04-18 13:05:00,64.07,64.07,64.04,64.04,12100.0,50.6613,50.6613,50.6376,50.6376,12100.0
2011-04-18 13:10:00,64.04,64.04,64.01,64.02,29800.0,50.6376,50.6376,50.6139,50.6218,29800.0
2011-04-18 13:15:00,64.02,64.03,63.98,64.03,24900.0,50.6218,50.6297,50.5902,50.6297,24900.0
2011-04-18 13:20:00,64.02,64.04,64.01,64.03,8800.0,50.6218,50.6376,50.6139,50.6297,8800.0
2011-04-18 13:25:00,64.03,64.03,63.99,64.0,26200.0,50.6297,50.6297,50.5981,50.606,26200.0
2011-04-18 13:30:00,64.0,64.05,64.0,64.04,12400.0,50.606,50.6455,50.606,50.6376,12400.0
2011-04-18 13:35:00,64.05,64.11,64.05,64.06,55900.0,50.6455,50.693,50.6455,50.6534,55900.0
2011-04-18 13:40:00,64.06,64.11,64.05,64.09,23500.0,50.6534,50.693,50.6455,50.6772,23500.0
2011-04-18 13:45:00,64.09,64.13,64.08,64.13,7600.0,50.6772,50.7088,50.6693,50.7088,7600.0
2011-04-18 13:50:00,64.13,64.16,64.11,64.16,10400.0,50.7088,50.7325,50.693,50.7325,10400.0
2011-04-18 13:55:00,64.17,64.19,64.16,64.18,9600.0,50.7404,50.7562,50.7325,50.7483,9600.0
2011-04-18 14:00:00,64.18,64.2,64.12,64.15,23100.0,50.7483,50.7641,50.7009,50.7246,23100.0
2011-04-18 14:05:00,64.14,64.18,64.14,64.18,12100.0,50.7167,50.7483,50.7167,50.7483,12100.0
2011-04-18 14:10:00,64.18,64.27,64.18,64.27,42600.0,50.7483,50.8195,50.7483,50.8195,42600.0
2011-04-18 14:15:00,64.27,64.3,64.24,64.27,23600.0,50.8195,50.8432,50.7958,50.8195,23600.0
2011-04-18 14:20:00,64.26,64.29,64.26,64.29,4800.0,50.8116,50.8353,50.8116,50.8353,4800.0
2011-04-18 14:25:00,64.29,64.29,64.23,64.24,14100.0,50.8353,50.8353,50.7879,50.7958,14100.0
2011-04-18 14:30:00,64.25,64.27,64.23,64.24,26500.0,50.8037,50.8195,50.7879,50.7958,26500.0
2011-04-18 14:35:00,64.24,64.34,64.23,64.34,36700.0,50.7958,50.8748,50.7879,50.8748,36700.0
2011-04-18 14:40:00,64.33,64.37,64.3,64.35,56200.0,50.8669,50.8986,50.8432,50.8827,56200.0
2011-04-18 14:45:00,64.35,64.41,64.33,64.37,26100.0,50.8827,50.9302,50.8669,50.8986,26100.0
2011-04-18 14:50:00,64.36,64.39,64.31,64.34,12700.0,50.8907,50.9144,50.8511,50.8748,12700.0
2011-04-18 14:55:00,64.36,64.4,64.34,64.35,14400.0,50.8907,50.9223,50.8748,50.8827,14400.0
2011-04-18 15:00:00,64.35,64.37,64.33,64.34,6600.0,50.8827,50.8986,50.8669,50.8748,6600.0
2011-04-18 15:05:00,64.34,64.39,64.25,64.26,39300.0,50.8748,50.9144,50.8037,50.8116,39300.0
2011-04-18 15:10:00,64.28,64.3,64.27,64.29,11100.0,50.8274,50.8432,50.8195,50.8353,11100.0
2011-04-18 15:15:00,64.29,64.47,64.28,64.44,46200.0,50.8353,50.9776,50.8274,50.9539,46200.0
2011-04-18 15:20:00,64.45,64.48,64.39,64.41,46400.0,50.9618,50.9855,50.9144,50.9302,46400.0
2011-04-18 15:25:00,64.4,64.4,64.37,64.39,25300.0,50.9223,50.9223,50.8986,50.9144,25300.0
2011-04-18 15:30:00,64.4,64.47,64.39,64.42,16600.0,50.9223,50.9776,50.9144,50.9381,16600.0
2011-04-18 15:35:00,64.42,64.43,64.34,64.37,26000.0,50.9381,50.946,50.8748,50.8986,26000.0
2011-04-18 15:40:00,64.36,64.37,64.32,64.32,24000.0,50.8907,50.8986,50.859,50.859,24000.0
2011-04-18 15:45:00,64.32,64.39,64.3,64.38,37300.0,50.859,50.9144,50.8432,50.9065,37300.0
2011-04-18 15:50:00,64.38,64.4,64.28,64.32,85200.0,50.9065,50.9223,50.8274,50.859,85200.0
2011-04-18 15:55:00,64.33,64.44,64.33,64.43,127700.0,50.8669,50.9539,50.8669,50.946,127700.0
2011-04-19 09:30:00,65.11,65.2,65.09,65.19,99100.0,51.4837,51.5549,51.4679,51.547,99100.0
2011-04-19 09:35:00,65.18,65.19,65.11,65.16,40600.0,51.539,51.547,51.4837,51.5232,40600.0
2011-04-19 09:40:00,65.16,65.22,65.16,65.19,39400.0,51.5232,51.5707,51.5232,51.547,39400.0
2011-04-19 09:45:00,65.2,65.2,65.12,65.16,44000.0,51.5549,51.5549,51.4916,51.5232,44000.0
2011-04-19 09:50:00,65.15,65.17,65.06,65.07,16500.0,51.5153,51.5311,51.4442,51.4521,16500.0
2011-04-19 09:55:00,65.06,65.17,65.06,65.17,29800.0,51.4442,51.5311,51.4442,51.5311,29800.0
2011-04-19 10:00:00,65.16,65.16,65.08,65.13,16700.0,51.5232,51.5232,51.46,51.4995,16700.0
2011-04-19 10:05:00,65.13,65.17,65.09,65.09,59400.0,51.4995,51.5311,51.4679,51.4679,59400.0
2011-04-19 10:10:00,65.09,65.15,65.07,65.11,35800.0,51.4679,51.5153,51.4521,51.4837,35800.0
2011-04-19 10:15:00,65.11,65.2,65.11,65.16,54100.0,51.4837,51.5549,51.4837,51.5232,54100.0
2011-04-19 10:20:00,65.17,65.22,65.14,65.2,29400.0,51.5311,51.5707,51.5074,51.5549,29400.0
2011-04-19 10:25:00,65.19,65.21,65.18,65.18,46200.0,51.547,51.5628,51.539,51.539,46200.0
2011-04-19 10:30:00,65.17,65.19,65.09,65.09,51300.0,51.5311,51.547,51.4679,51.4679,51300.0
2011-04-19 10:35:00,65.1,65.15,65.1,65.11,18400.0,51.4758,51.5153,51.4758,51.4837,18400.0
2011-04-19 10:40:00,65.11,65.12,65.02,65.11,44900.0,51.4837,51.4916,51.4125,51.4837,44900.0
2011-04-19 10:45:00,65.11,65.11,65.03,65.11,27000.0,51.4837,51.4837,51.4204,51.4837,27000.0
2011-04-19 10:50:00,65.13,65.14,65.06,65.08,23600.0,51.4995,51.5074,51.4442,51.46,23600.0
2011-04-19 10:55:00,65.08,65.08,65.01,65.02,7600.0,51.46,51.46,51.4046,51.4125,7600.0
2011-04-19 11:00:00,65.02,65.02,64.94,64.97,29800.0,51.4125,51.4125,51.3493,51.373,29800.0
2011-04-19 11:05:00,64.98,65.06,64.98,65.06,10100.0,51.3809,51.4442,51.3809,51.4442,10100.0
2011-04-19 11:10:00,65.05,65.06,65.01,65.02,8100.0,51.4363,51.4442,51.4046,51.4125,8100.0
2011-04-19 11:15:00,65.03,65.11,65.02,65.03,24200.0,51.4204,51.4837,51.4125,51.4204,24200.0
2011-04-19 11:20:00,65.01,65.03,64.99,64.99,8000.0,51.4046,51.4204,51.3888,51.3888,8000.0
2011-04-19 11:25:00,64.99,65.02,64.97,65.01,14900.0,51.3888,51.4125,51.373,51.4046,14900.0
2011-04-19 11:30:00,65.01,65.03,65.0,65.03,28500.0,51.4046,51.4204,51.3967,51.4204,28500.0
2011-04-19 11:35:00,65.03,65.05,65.02,65.03,26300.0,51.4204,51.4363,51.4125,51.4204,26300.0
2011-04-19 11:40:00,65.0,65.03,65.0,65.03,2400.0,51.3967,51.4204,51.3967,51.4204,2400.0
2011-04-19 11:45:00,65.04,65.05,65.01,65.01,4900.0,51.4283,51.4363,51.4046,51.4046,4900.0
2011-04-19 11:50:00,65.01,65.06,65.01,65.06,5500.0,51.4046,51.4442,51.4046,51.4442,5500.0
2011-04-19 11:55:00,65.06,65.09,65.06,65.08,11300.0,51.4442,51.4679,51.4442,51.46,11300.0
2011-04-19 12:00:00,65.09,65.1,65.06,65.1,4800.0,51.4679,51.4758,51.4442,51.4758,4800.0
2011-04-19 12:05:00,65.1,65.11,65.08,65.11,7900.0,51.4758,51.4837,51.46,51.4837,7900.0
2011-04-19 12:10:00,65.11,65.17,65.1,65.17,16800.0,51.4837,51.5311,51.4758,51.5311,16800.0
2011-04-19 12:15:00,65.16,65.17,65.12,65.12,5100.0,51.5232,51.5311,51.4916,51.4916,5100.0
2011-04-19 12:20:00,65.13,65.16,65.13,65.14,7300.0,51.4995,51.5232,51.4995,51.5074,7300.0
2011-04-19 12:25:00,65.14,65.14,65.11,65.13,3900.0,51.5074,51.5074,51.4837,51.4995,3900.0
2011-04-19 12:30:00,65.13,65.13,65.09,65.09,12200.0,51.4995,51.4995,51.4679,51.4679,12200.0
2011-04-19 12:35:00,65.09,65.12,65.09,65.12,21200.0,51.4679,51.4916,51.4679,51.4916,21200.0
2011-04-19 12:40:00,65.12,65.14,65.11,65.13,8400.0,51.4916,51.5074,51.4837,51.4995,8400.0
2011-04-19 12:45:00,65.14,65.17,65.09,65.09,10000.0,51.5074,51.5311,51.4679,51.4679,10000.0
2011-04-19 12:50:00,65.09,65.15,65.09,65.14,5100.0,51.4679,51.5153,51.4679,51.5074,5100.0
2011-04-19 12:55:00,65.15,65.16,65.11,65.11,4700.0,51.5153,51.5232,51.4837,51.4837,4700.0
2011-04-19 13:00:00,65.11,65.14,65.09,65.14,17300.0,51.4837,51.5074,51.4679,51.5074,17300.0
2011-04-19 13:05:00,65.14,65.15,65.14,65.14,6600.0,51.5074,51.5153,51.5074,51.5074,6600.0
2011-04-19 13:10:00,65.13,65.19,65.11,65.18,6100.0,51.4995,51.547,51.4837,51.539,6100.0
2011-04-19 13:15:00,65.19,65.22,65.19,65.21,12100.0,51.547,51.5707,51.547,51.5628,12100.0
2011-04-19 13:20:00,65.22,65.25,65.21,65.24,21700.0,51.5707,51.5944,51.5628,51.5865,21700.0
2011-04-19 13:25:00,65.24,65.26,65.23,65.24,9600.0,51.5865,51.6023,51.5786,51.5865,9600.0
2011-04-19 13:30:00,65.23,65.23,65.2,65.2,5200.0,51.5786,51.5786,51.5549,51.5549,5200.0
2011-04-19 13:35:00,65.2,65.22,65.19,65.22,5400.0,51.5549,51.5707,51.547,51.5707,5400.0
2011-04-19 13:40:00,65.22,65.29,65.21,65.27,17500.0,51.5707,51.626,51.5628,51.6102,17500.0
2011-04-19 13:45:00,65.27,65.27,65.24,65.26,4000.0,51.6102,51.6102,51.5865,51.6023,4000.0
2011-04-19 13:50:00,65.26,65.28,65.24,65.25,17100.0,51.6023,51.6181,51.5865,51.5944,17100.0
2011-04-19 13:55:00,65.25,65.25,65.2,65.23,17700.0,51.5944,51.5944,51.5549,51.5786,17700.0
2011-04-19 14:00:00,65.23,65.23,65.2,65.2,16300.0,51.5786,51.5786,51.5549,51.5549,16300.0
2011-04-19 14:05:00,65.2,65.23,65.2,65.23,9900.0,51.5549,51.5786,51.5549,51.5786,9900.0
2011-04-19 14:10:00,65.23,65.27,65.23,65.24,8200.0,51.5786,51.6102,51.5786,51.5865,8200.0
2011-04-19 14:15:00,65.25,65.29,65.24,65.29,13800.0,51.5944,51.626,51.5865,51.626,13800.0
2011-04-19 14:20:00,65.29,65.29,65.25,65.26,23000.0,51.626,51.626,51.5944,51.6023,23000.0
2011-04-19 14:25:00,65.24,65.27,65.23,65.25,25800.0,51.5865,51.6102,51.5786,51.5944,25800.0
2011-04-19 14:30:00,65.25,65.26,65.24,65.24,6300.0,51.5944,51.6023,51.5865,51.5865,6300.0
2011-04-19 14:35:00,65.24,65.26,65.23,65.26,10300.0,51.5865,51.6023,51.5786,51.6023,10300.0
2011-04-19 14:40:00,65.25,65.27,65.25,65.26,9800.0,51.5944,51.6102,51.5944,51.6023,9800.0
2011-04-19 14:45:00,65.26,65.27,65.19,65.21,23800.0,51.6023,51.6102,51.547,51.5628,23800.0
2011-04-19 14:50:00,65.22,65.23,65.2,65.2,20700.0,51.5707,51.5786,51.5549,51.5549,20700.0
2011-04-19 14:55:00,65.21,65.22,65.18,65.2,23500.0,51.5628,51.5707,51.539,51.5549,23500.0
2011-04-19 15:00:00,65.2,65.25,65.19,65.25,14300.0,51.5549,51.5944,51.547,51.5944,14300.0
2011-04-19 15:05:00,65.25,65.31,65.23,65.29,19800.0,51.5944,51.6418,51.5786,51.626,19800.0
2011-04-19 15:10:00,65.29,65.29,65.28,65.29,11300.0,51.626,51.626,51.6181,51.626,11300.0
2011-04-19 15:15:00,65.29,65.31,65.27,65.29,23600.0,51.626,51.6418,51.6102,51.626,23600.0
2011-04-19 15:20:00,65.29,65.3,65.23,65.23,22700.0,51.626,51.6339,51.5786,51.5786,22700.0
2011-04-19 15:25:00,65.24,65.31,65.22,65.26,28300.0,51.5865,51.6418,51.5707,51.6023,28300.0
2011-04-19 15:30:00,65.25,65.26,65.21,65.21,17200.0,51.5944,51.6023,51.5628,51.5628,17200.0
2011-04-19 15:35:00,65.21,65.25,65.2,65.22,38900.0,51.5628,51.5944,51.5549,51.5707,38900.0
2011-04-19 15:40:00,65.23,65.28,65.23,65.26,56200.0,51.5786,51.6181,51.5786,51.6023,56200.0
2011-04-19 15:45:00,65.26,65.27,65.22,65.26,67400.0,51.6023,51.6102,51.5707,51.6023,67400.0
2011-04-19 15:50:00,65.25,65.33,65.24,65.27,68600.0,51.5944,51.6577,51.5865,51.6102,68600.0
2011-04-19 15:55:00,65.28,65.35,65.26,65.28,158400.0,51.6181,51.6735,51.6023,51.6181,158400.0
2011-04-20 09:30:00,67.52,67.67,67.47,67.6,253700.0,53.3893,53.5079,53.3498,53.4526,253700.0
2011-04-20 09:35:00,67.6,67.66,67.55,67.6,56100.0,53.4526,53.5,53.413,53.4526,56100.0
2011-04-20 09:40:00,67.61,67.66,67.58,67.58,47200.0,53.4605,53.5,53.4368,53.4368,47200.0
2011-04-20 09:45:00,67.59,67.82,67.58,67.77,562600.0,53.4447,53.6265,53.4368,53.587,562600.0
2011-04-20 09:50:00,67.77,67.78,67.65,67.7,110300.0,53.587,53.5949,53.4921,53.5317,110300.0
2011-04-20 09:55:00,67.7,67.74,67.67,67.71,50400.0,53.5317,53.5633,53.5079,53.5396,50400.0
2011-04-20 10:00:00,67.72,67.81,67.71,67.74,48500.0,53.5475,53.6186,53.5396,53.5633,48500.0
2011-04-20 10:05:00,67.74,67.84,67.74,67.83,81300.0,53.5633,53.6424,53.5633,53.6344,81300.0
2011-04-20 10:10:00,67.82,67.87,67.8,67.83,71500.0,53.6265,53.6661,53.6107,53.6344,71500.0
2011-04-20 10:15:00,67.83,67.92,67.83,67.87,63700.0,53.6344,53.7056,53.6344,53.6661,63700.0
2011-04-20 10:20:00,67.87,67.87,67.83,67.83,28500.0,53.6661,53.6661,53.6344,53.6344,28500.0
2011-04-20 10:25:00,67.83,67.85,67.83,67.83,44600.0,53.6344,53.6503,53.6344,53.6344,44600.0
2011-04-20 10:30:00,67.84,67.92,67.83,67.92,393300.0,53.6424,53.7056,53.6344,53.7056,393300.0
2011-04-20 10:35:00,67.91,67.92,67.87,67.89,38900.0,53.6977,53.7056,53.6661,53.6819,38900.0
2011-04-20 10:40:00,67.88,67.9,67.86,67.88,92400.0,53.674,53.6898,53.6582,53.674,92400.0
2011-04-20 10:45:00,67.89,67.91,67.87,67.89,16300.0,53.6819,53.6977,53.6661,53.6819,16300.0
2011-04-20 10:50:00,67.88,67.91,67.87,67.89,62000.0,53.674,53.6977,53.6661,53.6819,62000.0
2011-04-20 10:55:00,67.89,67.91,67.86,67.88,49600.0,53.6819,53.6977,53.6582,53.674,49600.0
2011-04-20 11:00:00,67.87,67.89,67.87,67.89,26200.0,53.6661,53.6819,53.6661,53.6819,26200.0
2011-04-20 11:05:00,67.88,67.88,67.84,67.84,40300.0,53.674,53.674,53.6424,53.6424,40300.0
2011-04-20 11:10:00,67.84,67.85,67.78,67.82,38200.0,53.6424,53.6503,53.5949,53.6265,38200.0
2011-04-20 11:15:00,67.82,67.84,67.76,67.76,40300.0,53.6265,53.6424,53.5791,53.5791,40300.0
2011-04-20 11:20:00,67.77,67.77,67.71,67.72,28500.0,53.587,53.587,53.5396,53.5475,28500.0
2011-04-20 11:25:00,67.71,67.79,67.69,67.78,28800.0,53.5396,53.6028,53.5237,53.5949,28800.0
2011-04-20 11:30:00,67.78,67.79,67.76,67.76,20900.0,53.5949,53.6028,53.5791,53.5791,20900.0
2011-04-20 11:35:00,67.75,67.76,67.74,67.75,11700.0,53.5712,53.5791,53.5633,53.5712,11700.0
2011-04-20 11:40:00,67.76,67.79,67.76,67.78,38100.0,53.5791,53.6028,53.5791,53.5949,38100.0
2011-04-20 11:45:00,67.78,67.8,67.78,67.78,18700.0,53.5949,53.6107,53.5949,53.5949,18700.0
2011-04-20 11:50:00,67.78,67.8,67.78,67.79,26500.0,53.5949,53.6107,53.5949,53.6028,26500.0
2011-04-20 11:55:00,67.79,67.8,67.76,67.76,27600.0,53.6028,53.6107,53.5791,53.5791,27600.0
2011-04-20 12:00:00,67.76,67.76,67.74,67.75,10100.0,53.5791,53.5791,53.5633,53.5712,10100.0
2011-04-20 12:05:00,67.75,67.79,67.75,67.77,20800.0,53.5712,53.6028,53.5712,53.587,20800.0
2011-04-20 12:10:00,67.77,67.79,67.7,67.72,42200.0,53.587,53.6028,53.5317,53.5475,42200.0
2011-04-20 12:15:00,67.71,67.72,67.7,67.72,20200.0,53.5396,53.5475,53.5317,53.5475,20200.0
2011-04-20 12:20:00,67.72,67.73,67.71,67.72,12700.0,53.5475,53.5554,53.5396,53.5475,12700.0
2011-04-20 12:25:00,67.72,67.73,67.68,67.68,17600.0,53.5475,53.5554,53.5158,53.5158,17600.0
2011-04-20 12:30:00,67.69,67.71,67.67,67.68,13300.0,53.5237,53.5396,53.5079,53.5158,13300.0
2011-04-20 12:35:00,67.67,67.7,67.67,67.67,3500.0,53.5079,53.5317,53.5079,53.5079,3500.0
2011-04-20 12:40:00,67.68,67.71,67.68,67.7,8000.0,53.5158,53.5396,53.5158,53.5317,8000.0
2011-04-20 12:45:00,67.69,67.69,67.67,67.67,21600.0,53.5237,53.5237,53.5079,53.5079,21600.0
2011-04-20 12:50:00,67.67,67.68,67.67,67.68,5700.0,53.5079,53.5158,53.5079,53.5158,5700.0
2011-04-20 12:55:00,67.68,67.68,67.67,67.67,6700.0,53.5158,53.5158,53.5079,53.5079,6700.0
2011-04-20 13:00:00,67.67,67.69,67.66,67.68,12300.0,53.5079,53.5237,53.5,53.5158,12300.0
2011-04-20 13:05:00,67.69,67.69,67.66,67.66,2000.0,53.5237,53.5237,53.5,53.5,2000.0
2011-04-20 13:10:00,67.66,67.67,67.66,67.66,7200.0,53.5,53.5079,53.5,53.5,7200.0
2011-04-20 13:15:00,67.66,67.67,67.64,67.64,23800.0,53.5,53.5079,53.4842,53.4842,23800.0
2011-04-20 13:20:00,67.64,67.67,67.64,67.67,6800.0,53.4842,53.5079,53.4842,53.5079,6800.0
2011-04-20 13:25:00,67.67,67.71,67.67,67.71,10100.0,53.5079,53.5396,53.5079,53.5396,10100.0
2011-04-20 13:30:00,67.71,67.71,67.68,67.69,8100.0,53.5396,53.5396,53.5158,53.5237,8100.0
2011-04-20 13:35:00,67.68,67.69,67.68,67.68,7900.0,53.5158,53.5237,53.5158,53.5158,7900.0
2011-04-20 13:40:00,67.68,67.69,67.68,67.68,7000.0,53.5158,53.5237,53.5158,53.5158,7000.0
2011-04-20 13:45:00,67.67,67.67,67.67,67.67,2200.0,53.5079,53.5079,53.5079,53.5079,2200.0
2011-04-20 13:50:00,67.68,67.69,67.67,67.67,61100.0,53.5158,53.5237,53.5079,53.5079,61100.0
2011-04-20 13:55:00,67.67,67.67,67.65,67.66,14900.0,53.5079,53.5079,53.4921,53.5,14900.0
2011-04-20 14:00:00,67.66,67.66,67.65,67.66,17200.0,53.5,53.5,53.4921,53.5,17200.0
2011-04-20 14:05:00,67.66,67.66,67.64,67.65,20800.0,53.5,53.5,53.4842,53.4921,20800.0
2011-04-20 14:10:00,67.64,67.65,67.64,67.64,35400.0,53.4842,53.4921,53.4842,53.4842,35400.0
2011-04-20 14:15:00,67.64,67.68,67.64,67.68,16400.0,53.4842,53.5158,53.4842,53.5158,16400.0
2011-04-20 14:20:00,67.68,67.68,67.66,67.68,16600.0,53.5158,53.5158,53.5,53.5158,16600.0
2011-04-20 14:25:00,67.68,67.69,67.66,67.67,14300.0,53.5158,53.5237,53.5,53.5079,14300.0
2011-04-20 14:30:00,67.68,67.69,67.67,67.68,8000.0,53.5158,53.5237,53.5079,53.5158,8000.0
2011-04-20 14:35:00,67.68,67.7,67.67,67.68,8200.0,53.5158,53.5317,53.5079,53.5158,8200.0
2011-04-20 14:40:00,67.68,67.68,67.67,67.67,5000.0,53.5158,53.5158,53.5079,53.5079,5000.0
2011-04-20 14:45:00,67.67,67.68,67.67,67.67,7800.0,53.5079,53.5158,53.5079,53.5079,7800.0
2011-04-20 14:50:00,67.67,67.69,67.67,67.68,16100.0,53.5079,53.5237,53.5079,53.5158,16100.0
2011-04-20 14:55:00,67.68,67.68,67.66,67.66,7400.0,53.5158,53.5158,53.5,53.5,7400.0
2011-04-20 15:00:00,67.66,67.67,67.64,67.66,3600.0,53.5,53.5079,53.4842,53.5,3600.0
2011-04-20 15:05:00,67.65,67.68,67.64,67.67,8500.0,53.4921,53.5158,53.4842,53.5079,8500.0
2011-04-20 15:10:00,67.67,67.68,67.64,67.66,68600.0,53.5079,53.5158,53.4842,53.5,68600.0
2011-04-20 15:15:00,67.65,67.65,67.64,67.64,14300.0,53.4921,53.4921,53.4842,53.4842,14300.0
2011-04-20 15:20:00,67.64,67.72,67.64,67.72,50700.0,53.4842,53.5475,53.4842,53.5475,50700.0
2011-04-20 15:25:00,67.71,67.72,67.69,67.72,16300.0,53.5396,53.5475,53.5237,53.5475,16300.0
2011-04-20 15:30:00,67.72,67.72,67.69,67.69,29900.0,53.5475,53.5475,53.5237,53.5237,29900.0
2011-04-20 15:35:00,67.69,67.7,67.69,67.7,49500.0,53.5237,53.5317,53.5237,53.5317,49500.0
2011-04-20 15:40:00,67.69,67.74,67.68,67.74,63900.0,53.5237,53.5633,53.5158,53.5633,63900.0
2011-04-20 15:45:00,67.74,67.74,67.68,67.69,80600.0,53.5633,53.5633,53.5158,53.5237,80600.0
2011-04-20 15:50:00,67.68,67.71,67.64,67.68,119100.0,53.5158,53.5396,53.4842,53.5158,119100.0
2011-04-20 15:55:00,67.68,67.75,67.51,67.52,328000.0,53.5158,53.5712,53.3814,53.3893,328000.0
2011-04-21 09:30:00,67.98,67.99,67.77,67.88,162400.0,53.7531,53.761,53.587,53.674,162400.0
2011-04-21 09:35:00,67.88,67.98,67.88,67.96,69500.0,53.674,53.7531,53.674,53.7372,69500.0
2011-04-21 09:40:00,67.95,67.95,67.86,67.88,17500.0,53.7293,53.7293,53.6582,53.674,17500.0
2011-04-21 09:45:00,67.87,67.87,67.8,67.86,78800.0,53.6661,53.6661,53.6107,53.6582,78800.0
2011-04-21 09:50:00,67.86,67.88,67.85,67.88,35900.0,53.6582,53.674,53.6503,53.674,35900.0
2011-04-21 09:55:00,67.88,67.88,67.82,67.83,22500.0,53.674,53.674,53.6265,53.6344,22500.0
2011-04-21 10:00:00,67.84,67.84,67.72,67.79,92700.0,53.6424,53.6424,53.5475,53.6028,92700.0
2011-04-21 10:05:00,67.78,67.84,67.75,67.84,21800.0,53.5949,53.6424,53.5712,53.6424,21800.0
2011-04-21 10:10:00,67.84,67.88,67.8,67.81,24900.0,53.6424,53.674,53.6107,53.6186,24900.0
2011-04-21 10:15:00,67.81,67.83,67.79,67.83,9200.0,53.6186,53.6344,53.6028,53.6344,9200.0
2011-04-21 10:20:00,67.83,67.89,67.83,67.88,16200.0,53.6344,53.6819,53.6344,53.674,16200.0
2011-04-21 10:25:00,67.89,67.89,67.85,67.85,15000.0,53.6819,53.6819,53.6503,53.6503,15000.0
2011-04-21 10:30:00,67.83,67.86,67.77,67.77,16100.0,53.6344,53.6582,53.587,53.587,16100.0
2011-04-21 10:35:00,67.78,67.8,67.75,67.79,10500.0,53.5949,53.6107,53.5712,53.6028,10500.0
2011-04-21 10:40:00,67.79,67.85,67.79,67.85,11300.0,53.6028,53.6503,53.6028,53.6503,11300.0
2011-04-21 10:45:00,67.85,67.86,67.79,67.79,9200.0,53.6503,53.6582,53.6028,53.6028,9200.0
2011-04-21 10:50:00,67.78,67.87,67.78,67.87,17900.0,53.5949,53.6661,53.5949,53.6661,17900.0
2011-04-21 10:55:00,67.87,67.93,67.87,67.9,14300.0,53.6661,53.7135,53.6661,53.6898,14300.0
2011-04-21 11:00:00,67.9,67.95,67.89,67.95,10700.0,53.6898,53.7293,53.6819,53.7293,10700.0
2011-04-21 11:05:00,67.93,67.96,67.91,67.93,9800.0,53.7135,53.7372,53.6977,53.7135,9800.0
2011-04-21 11:10:00,67.93,67.93,67.91,67.91,5200.0,53.7135,53.7135,53.6977,53.6977,5200.0
2011-04-21 11:15:00,67.91,67.92,67.89,67.91,25600.0,53.6977,53.7056,53.6819,53.6977,25600.0
2011-04-21 11:20:00,67.91,67.92,67.9,67.9,20000.0,53.6977,53.7056,53.6898,53.6898,20000.0
2011-04-21 11:25:00,67.91,67.99,67.91,67.98,37900.0,53.6977,53.761,53.6977,53.7531,37900.0
2011-04-21 11:30:00,67.99,68.03,67.99,68.01,37400.0,53.761,53.7926,53.761,53.7768,37400.0
2011-04-21 11:35:00,68.01,68.02,67.98,68.02,26500.0,53.7768,53.7847,53.7531,53.7847,26500.0
2011-04-21 11:40:00,68.03,68.03,68.0,68.0,11300.0,53.7926,53.7926,53.7689,53.7689,11300.0
2011-04-21 11:45:00,68.0,68.01,67.99,68.01,15100.0,53.7689,53.7768,53.761,53.7768,15100.0
2011-04-21 11:50:00,68.01,68.05,68.01,68.03,12100.0,53.7768,53.8084,53.7768,53.7926,12100.0
2011-04-21 11:55:00,68.03,68.04,68.01,68.03,12500.0,53.7926,53.8005,53.7768,53.7926,12500.0
2011-04-21 12:00:00,68.03,68.03,68.0,68.01,19800.0,53.7926,53.7926,53.7689,53.7768,19800.0
2011-04-21 12:05:00,68.02,68.04,68.02,68.03,4100.0,53.7847,53.8005,53.7847,53.7926,4100.0
2011-04-21 12:10:00,68.03,68.07,68.03,68.05,23800.0,53.7926,53.8242,53.7926,53.8084,23800.0
2011-04-21 12:15:00,68.04,68.06,68.04,68.05,8500.0,53.8005,53.8163,53.8005,53.8084,8500.0
2011-04-21 12:20:00,68.05,68.07,68.05,68.07,1900.0,53.8084,53.8242,53.8084,53.8242,1900.0
2011-04-21 12:25:00,68.07,68.1,68.07,68.08,21300.0,53.8242,53.8479,53.8242,53.8321,21300.0
2011-04-21 12:30:00,68.08,68.08,68.06,68.07,14200.0,53.8321,53.8321,53.8163,53.8242,14200.0
2011-04-21 12:35:00,68.08,68.09,68.07,68.08,7100.0,53.8321,53.84,53.8242,53.8321,7100.0
2011-04-21 12:40:00,68.09,68.14,68.07,68.11,24900.0,53.84,53.8796,53.8242,53.8558,24900.0
2011-04-21 12:45:00,68.1,68.12,68.09,68.12,18900.0,53.8479,53.8638,53.84,53.8638,18900.0
2011-04-21 12:50:00,68.12,68.13,68.12,68.13,5700.0,53.8638,53.8717,53.8638,53.8717,5700.0
2011-04-21 12:55:00,68.13,68.15,68.12,68.12,12800.0,53.8717,53.8875,53.8638,53.8638,12800.0
2011-04-21 13:00:00,68.13,68.14,68.13,68.14,8700.0,53.8717,53.8796,53.8717,53.8796,8700.0
2011-04-21 13:05:00,68.14,68.14,68.11,68.11,12700.0,53.8796,53.8796,53.8558,53.8558,12700.0
2011-04-21 13:10:00,68.12,68.14,68.12,68.12,12300.0,53.8638,53.8796,53.8638,53.8638,12300.0
2011-04-21 13:15:00,68.12,68.12,68.08,68.09,12900.0,53.8638,53.8638,53.8321,53.84,12900.0
2011-04-21 13:20:00,68.1,68.11,68.09,68.09,8800.0,53.8479,53.8558,53.84,53.84,8800.0
2011-04-21 13:25:00,68.1,68.12,68.1,68.11,20100.0,53.8479,53.8638,53.8479,53.8558,20100.0
2011-04-21 13:30:00,68.11,68.11,68.07,68.07,22000.0,53.8558,53.8558,53.8242,53.8242,22000.0
2011-04-21 13:35:00,68.07,68.08,68.06,68.08,12600.0,53.8242,53.8321,53.8163,53.8321,12600.0
2011-04-21 13:40:00,68.07,68.09,68.06,68.09,29600.0,53.8242,53.84,53.8163,53.84,29600.0
2011-04-21 13:45:00,68.09,68.14,68.09,68.14,26400.0,53.84,53.8796,53.84,53.8796,26400.0
2011-04-21 13:50:00,68.13,68.15,68.11,68.15,9600.0,53.8717,53.8875,53.8558,53.8875,9600.0
2011-04-21 13:55:00,68.14,68.15,68.14,68.15,2200.0,53.8796,53.8875,53.8796,53.8875,2200.0
2011-04-21 14:00:00,68.14,68.16,68.12,68.15,10000.0,53.8796,53.8954,53.8638,53.8875,10000.0
2011-04-21 14:05:00,68.15,68.15,68.14,68.15,4100.0,53.8875,53.8875,53.8796,53.8875,4100.0
2011-04-21 14:10:00,68.16,68.19,68.16,68.19,46400.0,53.8954,53.9191,53.8954,53.9191,46400.0
2011-04-21 14:15:00,68.18,68.19,68.17,68.18,8000.0,53.9112,53.9191,53.9033,53.9112,8000.0
2011-04-21 14:20:00,68.18,68.18,68.17,68.18,5100.0,53.9112,53.9112,53.9033,53.9112,5100.0
2011-04-21 14:25:00,68.18,68.22,68.18,68.22,25000.0,53.9112,53.9428,53.9112,53.9428,25000.0
2011-04-21 14:30:00,68.21,68.21,68.19,68.2,12600.0,53.9349,53.9349,53.9191,53.927,12600.0
2011-04-21 14:35:00,68.21,68.22,68.21,68.22,4100.0,53.9349,53.9428,53.9349,53.9428,4100.0
2011-04-21 14:40:00,68.22,68.22,68.18,68.19,7500.0,53.9428,53.9428,53.9112,53.9191,7500.0
2011-04-21 14:45:00,68.19,68.19,68.17,68.19,11500.0,53.9191,53.9191,53.9033,53.9191,11500.0
2011-04-21 14:50:00,68.19,68.2,68.18,68.19,26200.0,53.9191,53.927,53.9112,53.9191,26200.0
2011-04-21 14:55:00,68.19,68.2,68.14,68.15,7700.0,53.9191,53.927,53.8796,53.8875,7700.0
2011-04-21 15:00:00,68.14,68.18,68.13,68.17,11500.0,53.8796,53.9112,53.8717,53.9033,11500.0
2011-04-21 15:05:00,68.16,68.19,68.16,68.17,2500.0,53.8954,53.9191,53.8954,53.9033,2500.0
2011-04-21 15:10:00,68.17,68.17,68.15,68.15,2800.0,53.9033,53.9033,53.8875,53.8875,2800.0
2011-04-21 15:15:00,68.15,68.18,68.14,68.15,7900.0,53.8875,53.9112,53.8796,53.8875,7900.0
2011-04-21 15:20:00,68.15,68.17,68.13,68.17,4500.0,53.8875,53.9033,53.8717,53.9033,4500.0
2011-04-21 15:25:00,68.17,68.18,68.16,68.17,2100.0,53.9033,53.9112,53.8954,53.9033,2100.0
2011-04-21 15:30:00,68.18,68.22,68.18,68.22,7500.0,53.9112,53.9428,53.9112,53.9428,7500.0
2011-04-21 15:35:00,68.22,68.24,68.2,68.21,23000.0,53.9428,53.9586,53.927,53.9349,23000.0
2011-04-21 15:40:00,68.22,68.25,68.22,68.23,32200.0,53.9428,53.9666,53.9428,53.9507,32200.0
2011-04-21 15:45:00,68.23,68.3,68.23,68.29,72100.0,53.9507,54.0061,53.9507,53.9982,72100.0
2011-04-21 15:50:00,68.3,68.33,68.27,68.32,41300.0,54.0061,54.0298,53.9824,54.0219,41300.0
2011-04-21 15:55:00,68.33,68.39,68.31,68.36,113300.0,54.0298,54.0773,54.014,54.0535,113300.0
2011-04-25 09:30:00,68.36,68.36,68.1,68.17,49500.0,54.0535,54.0535,53.8479,53.9033,49500.0
2011-04-25 09:35:00,68.17,68.19,68.12,68.14,15300.0,53.9033,53.9191,53.8638,53.8796,15300.0
2011-04-25 09:40:00,68.14,68.15,68.02,68.11,24700.0,53.8796,53.8875,53.7847,53.8558,24700.0
2011-04-25 09:45:00,68.11,68.23,68.11,68.21,15900.0,53.8558,53.9507,53.8558,53.9349,15900.0
2011-04-25 09:50:00,68.22,68.24,68.11,68.16,32000.0,53.9428,53.9586,53.8558,53.8954,32000.0
2011-04-25 09:55:00,68.17,68.24,68.16,68.23,18000.0,53.9033,53.9586,53.8954,53.9507,18000.0
2011-04-25 10:00:00,68.24,68.24,68.18,68.19,17400.0,53.9586,53.9586,53.9112,53.9191,17400.0
2011-04-25 10:05:00,68.17,68.17,68.06,68.07,40200.0,53.9033,53.9033,53.8163,53.8242,40200.0
2011-04-25 10:10:00,68.06,68.14,68.04,68.14,22800.0,53.8163,53.8796,53.8005,53.8796,22800.0
2011-04-25 10:15:00,68.14,68.18,68.11,68.12,12700.0,53.8796,53.9112,53.8558,53.8638,12700.0
2011-04-25 10:20:00,68.11,68.11,67.96,68.02,29500.0,53.8558,53.8558,53.7372,53.7847,29500.0
2011-04-25 10:25:00,68.02,68.12,67.98,68.09,21100.0,53.7847,53.8638,53.7531,53.84,21100.0
2011-04-25 10:30:00,68.09,68.12,68.06,68.11,17200.0,53.84,53.8638,53.8163,53.8558,17200.0
2011-04-25 10:35:00,68.1,68.1,67.99,68.09,33800.0,53.8479,53.8479,53.761,53.84,33800.0
2011-04-25 10:40:00,68.1,68.11,68.07,68.11,7800.0,53.8479,53.8558,53.8242,53.8558,7800.0
2011-04-25 10:45:00,68.12,68.15,68.07,68.11,62700.0,53.8638,53.8875,53.8242,53.8558,62700.0
2011-04-25 10:50:00,68.11,68.11,68.04,68.04,15700.0,53.8558,53.8558,53.8005,53.8005,15700.0
2011-04-25 10:55:00,68.04,68.04,67.96,68.04,12300.0,53.8005,53.8005,53.7372,53.8005,12300.0
2011-04-25 11:00:00,68.05,68.06,67.99,67.99,7400.0,53.8084,53.8163,53.761,53.761,7400.0
2011-04-25 11:05:00,67.99,68.03,67.97,67.98,27700.0,53.761,53.7926,53.7451,53.7531,27700.0
2011-04-25 11:10:00,67.97,68.0,67.94,67.97,18000.0,53.7451,53.7689,53.7214,53.7451,18000.0
2011-04-25 11:15:00,67.97,68.04,67.96,68.04,5900.0,53.7451,53.8005,53.7372,53.8005,5900.0
2011-04-25 11:20:00,68.04,68.13,68.04,68.11,62500.0,53.8005,53.8717,53.8005,53.8558,62500.0
2011-04-25 11:25:00,68.1,68.12,68.1,68.11,16400.0,53.8479,53.8638,53.8479,53.8558,16400.0
2011-04-25 11:30:00,68.12,68.13,68.11,68.12,11500.0,53.8638,53.8717,53.8558,53.8638,11500.0
2011-04-25 11:35:00,68.12,68.14,68.1,68.12,15300.0,53.8638,53.8796,53.8479,53.8638,15300.0
2011-04-25 11:40:00,68.14,68.16,68.11,68.11,11800.0,53.8796,53.8954,53.8558,53.8558,11800.0
2011-04-25 11:45:00,68.12,68.14,68.1,68.11,6100.0,53.8638,53.8796,53.8479,53.8558,6100.0
2011-04-25 11:50:00,68.12,68.16,68.12,68.15,7300.0,53.8638,53.8954,53.8638,53.8875,7300.0
2011-04-25 11:55:00,68.15,68.18,68.14,68.15,18100.0,53.8875,53.9112,53.8796,53.8875,18100.0
2011-04-25 12:00:00,68.15,68.17,68.1,68.17,9100.0,53.8875,53.9033,53.8479,53.9033,9100.0
2011-04-25 12:05:00,68.16,68.17,68.14,68.14,5100.0,53.8954,53.9033,53.8796,53.8796,5100.0
2011-04-25 12:10:00,68.14,68.17,68.14,68.15,14200.0,53.8796,53.9033,53.8796,53.8875,14200.0
2011-04-25 12:15:00,68.16,68.17,68.16,68.16,4900.0,53.8954,53.9033,53.8954,53.8954,4900.0
2011-04-25 12:20:00,68.18,68.18,68.17,68.18,5100.0,53.9112,53.9112,53.9033,53.9112,5100.0
2011-04-25 12:25:00,68.18,68.19,68.17,68.19,6900.0,53.9112,53.9191,53.9033,53.9191,6900.0
2011-04-25 12:30:00,68.19,68.2,68.18,68.2,2200.0,53.9191,53.927,53.9112,53.927,2200.0
2011-04-25 12:35:00,68.21,68.22,68.18,68.19,6400.0,53.9349,53.9428,53.9112,53.9191,6400.0
2011-04-25 12:40:00,68.18,68.2,68.16,68.17,14100.0,53.9112,53.927,53.8954,53.9033,14100.0
2011-04-25 12:45:00,68.16,68.17,68.13,68.17,5700.0,53.8954,53.9033,53.8717,53.9033,5700.0
2011-04-25 12:50:00,68.17,68.21,68.17,68.19,5100.0,53.9033,53.9349,53.9033,53.9191,5100.0
2011-04-25 12:55:00,68.19,68.19,68.14,68.18,8700.0,53.9191,53.9191,53.8796,53.9112,8700.0
2011-04-25 13:00:00,68.17,68.19,68.17,68.17,4200.0,53.9033,53.9191,53.9033,53.9033,4200.0
2011-04-25 13:05:00,68.16,68.18,68.16,68.17,2900.0,53.8954,53.9112,53.8954,53.9033,2900.0
2011-04-25 13:10:00,68.18,68.2,68.16,68.17,6600.0,53.9112,53.927,53.8954,53.9033,6600.0
2011-04-25 13:15:00,68.16,68.17,68.15,68.17,13600.0,53.8954,53.9033,53.8875,53.9033,13600.0
2011-04-25 13:20:00,68.18,68.18,68.16,68.17,2300.0,53.9112,53.9112,53.8954,53.9033,2300.0
2011-04-25 13:25:00,68.16,68.17,68.16,68.16,1000.0,53.8954,53.9033,53.8954,53.8954,1000.0
2011-04-25 13:30:00,68.17,68.17,68.15,68.17,9900.0,53.9033,53.9033,53.8875,53.9033,9900.0
2011-04-25 13:35:00,68.17,68.18,68.15,68.16,8500.0,53.9033,53.9112,53.8875,53.8954,8500.0
2011-04-25 13:40:00,68.16,68.16,68.14,68.14,3400.0,53.8954,53.8954,53.8796,53.8796,3400.0
2011-04-25 13:45:00,68.14,68.15,68.14,68.14,1600.0,53.8796,53.8875,53.8796,53.8796,1600.0
2011-04-25 13:50:00,68.14,68.15,68.13,68.13,9400.0,53.8796,53.8875,53.8717,53.8717,9400.0
2011-04-25 13:55:00,68.13,68.15,68.13,68.15,6600.0,53.8717,53.8875,53.8717,53.8875,6600.0
2011-04-25 14:00:00,68.14,68.2,68.14,68.2,18400.0,53.8796,53.927,53.8796,53.927,18400.0
2011-04-25 14:05:00,68.2,68.23,68.19,68.23,162600.0,53.927,53.9507,53.9191,53.9507,162600.0
2011-04-25 14:10:00,68.23,68.24,68.22,68.24,12800.0,53.9507,53.9586,53.9428,53.9586,12800.0
2011-04-25 14:15:00,68.24,68.27,68.24,68.27,9400.0,53.9586,53.9824,53.9586,53.9824,9400.0
2011-04-25 14:20:00,68.27,68.27,68.24,68.27,27300.0,53.9824,53.9824,53.9586,53.9824,27300.0
2011-04-25 14:25:00,68.27,68.29,68.26,68.29,23600.0,53.9824,53.9982,53.9745,53.9982,23600.0
2011-04-25 14:30:00,68.29,68.3,68.27,68.28,38100.0,53.9982,54.0061,53.9824,53.9903,38100.0
2011-04-25 14:35:00,68.28,68.29,68.28,68.29,15500.0,53.9903,53.9982,53.9903,53.9982,15500.0
2011-04-25 14:40:00,68.29,68.3,68.27,68.28,15700.0,53.9982,54.0061,53.9824,53.9903,15700.0
2011-04-25 14:45:00,68.28,68.3,68.27,68.3,6300.0,53.9903,54.0061,53.9824,54.0061,6300.0
2011-04-25 14:50:00,68.3,68.32,68.3,68.31,12600.0,54.0061,54.0219,54.0061,54.014,12600.0
2011-04-25 14:55:00,68.31,68.33,68.3,68.33,12300.0,54.014,54.0298,54.0061,54.0298,12300.0
2011-04-25 15:00:00,68.33,68.33,68.29,68.31,12300.0,54.0298,54.0298,53.9982,54.014,12300.0
2011-04-25 15:05:00,68.31,68.31,68.3,68.31,4200.0,54.014,54.014,54.0061,54.014,4200.0
2011-04-25 15:10:00,68.3,68.31,68.25,68.26,17200.0,54.0061,54.014,53.9666,53.9745,17200.0
2011-04-25 15:15:00,68.25,68.28,68.21,68.21,32500.0,53.9666,53.9903,53.9349,53.9349,32500.0
2011-04-25 15:20:00,68.22,68.23,68.21,68.22,13300.0,53.9428,53.9507,53.9349,53.9428,13300.0
2011-04-25 15:25:00,68.22,68.27,68.21,68.24,24500.0,53.9428,53.9824,53.9349,53.9586,24500.0
2011-04-25 15:30:00,68.24,68.26,68.24,68.26,11200.0,53.9586,53.9745,53.9586,53.9745,11200.0
2011-04-25 15:35:00,68.26,68.27,68.25,68.25,22300.0,53.9745,53.9824,53.9666,53.9666,22300.0
2011-04-25 15:40:00,68.25,68.26,68.25,68.26,11100.0,53.9666,53.9745,53.9666,53.9745,11100.0
2011-04-25 15:45:00,68.26,68.26,68.18,68.18,69400.0,53.9745,53.9745,53.9112,53.9112,69400.0
2011-04-25 15:50:00,68.18,68.22,68.16,68.21,41700.0,53.9112,53.9428,53.8954,53.9349,41700.0
2011-04-25 15:55:00,68.21,68.25,68.2,68.22,93700.0,53.9349,53.9666,53.927,53.9428,93700.0
2011-04-26 09:30:00,68.08,68.08,67.99,68.01,85600.0,53.8321,53.8321,53.761,53.7768,85600.0
2011-04-26 09:35:00,68.01,68.02,67.95,67.97,88600.0,53.7768,53.7847,53.7293,53.7451,88600.0
2011-04-26 09:40:00,67.96,67.98,67.9,67.93,36400.0,53.7372,53.7531,53.6898,53.7135,36400.0
2011-04-26 09:45:00,67.93,68.03,67.93,68.03,16800.0,53.7135,53.7926,53.7135,53.7926,16800.0
2011-04-26 09:50:00,68.02,68.08,67.99,68.07,31600.0,53.7847,53.8321,53.761,53.8242,31600.0
2011-04-26 09:55:00,68.07,68.07,67.96,67.98,15100.0,53.8242,53.8242,53.7372,53.7531,15100.0
2011-04-26 10:00:00,67.97,68.09,67.96,68.0,20200.0,53.7451,53.84,53.7372,53.7689,20200.0
2011-04-26 10:05:00,68.0,68.0,67.92,67.92,18200.0,53.7689,53.7689,53.7056,53.7056,18200.0
2011-04-26 10:10:00,67.92,68.07,67.92,68.05,17400.0,53.7056,53.8242,53.7056,53.8084,17400.0
2011-04-26 10:15:00,68.03,68.08,67.99,68.08,12600.0,53.7926,53.8321,53.761,53.8321,12600.0
2011-04-26 10:20:00,68.09,68.19,68.09,68.19,35900.0,53.84,53.9191,53.84,53.9191,35900.0
2011-04-26 10:25:00,68.19,68.25,68.16,68.19,42700.0,53.9191,53.9666,53.8954,53.9191,42700.0
2011-04-26 10:30:00,68.2,68.24,68.18,68.19,15900.0,53.927,53.9586,53.9112,53.9191,15900.0
2011-04-26 10:35:00,68.19,68.26,68.19,68.25,19100.0,53.9191,53.9745,53.9191,53.9666,19100.0
2011-04-26 10:40:00,68.27,68.32,68.25,68.32,43900.0,53.9824,54.0219,53.9666,54.0219,43900.0
2011-04-26 10:45:00,68.31,68.33,68.27,68.28,43400.0,54.014,54.0298,53.9824,53.9903,43400.0
2011-04-26 10:50:00,68.27,68.34,68.27,68.33,39500.0,53.9824,54.0377,53.9824,54.0298,39500.0
2011-04-26 10:55:00,68.33,68.36,68.29,68.35,29800.0,54.0298,54.0535,53.9982,54.0456,29800.0
2011-04-26 11:00:00,68.35,68.38,68.33,68.36,31000.0,54.0456,54.0693,54.0298,54.0535,31000.0
2011-04-26 11:05:00,68.35,68.4,68.34,68.34,60300.0,54.0456,54.0852,54.0377,54.0377,60300.0
2011-04-26 11:10:00,68.35,68.39,68.34,68.38,31600.0,54.0456,54.0773,54.0377,54.0693,31600.0
2011-04-26 11:15:00,68.39,68.41,68.37,68.4,12900.0,54.0773,54.0931,54.0614,54.0852,12900.0
2011-04-26 11:20:00,68.4,68.43,68.4,68.43,76800.0,54.0852,54.1089,54.0852,54.1089,76800.0
2011-04-26 11:25:00,68.42,68.47,68.42,68.43,79200.0,54.101,54.1405,54.101,54.1089,79200.0
2011-04-26 11:30:00,68.45,68.49,68.44,68.47,78400.0,54.1247,54.1563,54.1168,54.1405,78400.0
2011-04-26 11:35:00,68.47,68.48,68.44,68.46,27700.0,54.1405,54.1484,54.1168,54.1326,27700.0
2011-04-26 11:40:00,68.46,68.49,68.46,68.49,9400.0,54.1326,54.1563,54.1326,54.1563,9400.0
2011-04-26 11:45:00,68.48,68.48,68.45,68.45,22500.0,54.1484,54.1484,54.1247,54.1247,22500.0
2011-04-26 11:50:00,68.45,68.47,68.45,68.46,5900.0,54.1247,54.1405,54.1247,54.1326,5900.0
2011-04-26 11:55:00,68.46,68.49,68.45,68.49,18200.0,54.1326,54.1563,54.1247,54.1563,18200.0
2011-04-26 12:00:00,68.48,68.56,68.46,68.53,64600.0,54.1484,54.2117,54.1326,54.188,64600.0
2011-04-26 12:05:00,68.53,68.55,68.51,68.55,34500.0,54.188,54.2038,54.1721,54.2038,34500.0
2011-04-26 12:10:00,68.55,68.59,68.54,68.58,100200.0,54.2038,54.2354,54.1959,54.2275,100200.0
2011-04-26 12:15:00,68.58,68.59,68.54,68.57,46200.0,54.2275,54.2354,54.1959,54.2196,46200.0
2011-04-26 12:20:00,68.58,68.59,68.57,68.59,85500.0,54.2275,54.2354,54.2196,54.2354,85500.0
2011-04-26 12:25:00,68.59,68.6,68.57,68.6,51700.0,54.2354,54.2433,54.2196,54.2433,51700.0
2011-04-26 12:30:00,68.6,68.61,68.58,68.61,49200.0,54.2433,54.2512,54.2275,54.2512,49200.0
2011-04-26 12:35:00,68.62,68.63,68.6,68.63,110100.0,54.2591,54.267,54.2433,54.267,110100.0
2011-04-26 12:40:00,68.63,68.64,68.6,68.61,44400.0,54.267,54.2749,54.2433,54.2512,44400.0
2011-04-26 12:45:00,68.61,68.62,68.59,68.6,35800.0,54.2512,54.2591,54.2354,54.2433,35800.0
2011-04-26 12:50:00,68.6,68.63,68.59,68.63,102700.0,54.2433,54.267,54.2354,54.267,102700.0
2011-04-26 12:55:00,68.64,68.65,68.62,68.64,7500.0,54.2749,54.2828,54.2591,54.2749,7500.0
2011-04-26 13:00:00,68.64,68.65,68.6,68.6,31300.0,54.2749,54.2828,54.2433,54.2433,31300.0
2011-04-26 13:05:00,68.61,68.61,68.57,68.57,4400.0,54.2512,54.2512,54.2196,54.2196,4400.0
2011-04-26 13:10:00,68.56,68.61,68.56,68.61,4900.0,54.2117,54.2512,54.2117,54.2512,4900.0
2011-04-26 13:15:00,68.61,68.63,68.61,68.61,2400.0,54.2512,54.267,54.2512,54.2512,2400.0
2011-04-26 13:20:00,68.62,68.65,68.61,68.61,11000.0,54.2591,54.2828,54.2512,54.2512,11000.0
2011-04-26 13:25:00,68.59,68.63,68.59,68.6,20200.0,54.2354,54.267,54.2354,54.2433,20200.0
2011-04-26 13:30:00,68.59,68.59,68.52,68.53,19300.0,54.2354,54.2354,54.18,54.188,19300.0
2011-04-26 13:35:00,68.52,68.56,68.52,68.53,14700.0,54.18,54.2117,54.18,54.188,14700.0
2011-04-26 13:40:00,68.51,68.56,68.51,68.56,7200.0,54.1721,54.2117,54.1721,54.2117,7200.0
2011-04-26 13:45:00,68.55,68.55,68.52,68.55,14200.0,54.2038,54.2038,54.18,54.2038,14200.0
2011-04-26 13:50:00,68.54,68.57,68.53,68.56,14500.0,54.1959,54.2196,54.188,54.2117,14500.0
2011-04-26 13:55:00,68.56,68.58,68.55,68.55,9700.0,54.2117,54.2275,54.2038,54.2038,9700.0
2011-04-26 14:00:00,68.55,68.56,68.52,68.52,15000.0,54.2038,54.2117,54.18,54.18,15000.0
2011-04-26 14:05:00,68.52,68.55,68.5,68.53,29700.0,54.18,54.2038,54.1642,54.188,29700.0
2011-04-26 14:10:00,68.53,68.54,68.5,68.52,11500.0,54.188,54.1959,54.1642,54.18,11500.0
2011-04-26 14:15:00,68.52,68.57,68.52,68.57,17700.0,54.18,54.2196,54.18,54.2196,17700.0
2011-04-26 14:20:00,68.56,68.58,68.55,68.55,9200.0,54.2117,54.2275,54.2038,54.2038,9200.0
2011-04-26 14:25:00,68.55,68.57,68.54,68.55,16100.0,54.2038,54.2196,54.1959,54.2038,16100.0
2011-04-26 14:30:00,68.56,68.56,68.53,68.56,8800.0,54.2117,54.2117,54.188,54.2117,8800.0
2011-04-26 14:35:00,68.56,68.56,68.53,68.53,7700.0,54.2117,54.2117,54.188,54.188,7700.0
2011-04-26 14:40:00,68.53,68.58,68.53,68.57,12800.0,54.188,54.2275,54.188,54.2196,12800.0
2011-04-26 14:45:00,68.56,68.57,68.53,68.55,13900.0,54.2117,54.2196,54.188,54.2038,13900.0
2011-04-26 14:50:00,68.55,68.57,68.55,68.56,8800.0,54.2038,54.2196,54.2038,54.2117,8800.0
2011-04-26 14:55:00,68.55,68.58,68.55,68.56,15700.0,54.2038,54.2275,54.2038,54.2117,15700.0
2011-04-26 15:00:00,68.57,68.61,68.56,68.59,12400.0,54.2196,54.2512,54.2117,54.2354,12400.0
2011-04-26 15:05:00,68.59,68.63,68.56,68.63,17100.0,54.2354,54.267,54.2117,54.267,17100.0
2011-04-26 15:10:00,68.64,68.68,68.61,68.68,20100.0,54.2749,54.3066,54.2512,54.3066,20100.0
2011-04-26 15:15:00,68.68,68.68,68.63,68.67,19700.0,54.3066,54.3066,54.267,54.2987,19700.0
2011-04-26 15:20:00,68.67,68.7,68.63,68.65,31200.0,54.2987,54.3224,54.267,54.2828,31200.0
2011-04-26 15:25:00,68.66,68.66,68.6,68.61,16500.0,54.2907,54.2907,54.2433,54.2512,16500.0
2011-04-26 15:30:00,68.6,68.62,68.58,68.58,19200.0,54.2433,54.2591,54.2275,54.2275,19200.0
2011-04-26 15:35:00,68.59,68.6,68.53,68.54,28800.0,54.2354,54.2433,54.188,54.1959,28800.0
2011-04-26 15:40:00,68.53,68.59,68.53,68.56,31200.0,54.188,54.2354,54.188,54.2117,31200.0
2011-04-26 15:45:00,68.56,68.57,68.51,68.54,65100.0,54.2117,54.2196,54.1721,54.1959,65100.0
2011-04-26 15:50:00,68.54,68.56,68.53,68.53,55300.0,54.1959,54.2117,54.188,54.188,55300.0
2011-04-26 15:55:00,68.53,68.59,68.47,68.5,286100.0,54.188,54.2354,54.1405,54.1642,286100.0
2011-04-27 09:30:00,68.43,68.43,68.28,68.34,167500.0,54.1089,54.1089,53.9903,54.0377,167500.0
2011-04-27 09:35:00,68.35,68.35,68.12,68.15,209300.0,54.0456,54.0456,53.8638,53.8875,209300.0
2011-04-27 09:40:00,68.17,68.17,68.09,68.1,159900.0,53.9033,53.9033,53.84,53.8479,159900.0
2011-04-27 09:45:00,68.1,68.24,68.09,68.22,48200.0,53.8479,53.9586,53.84,53.9428,48200.0
2011-04-27 09:50:00,68.22,68.22,68.19,68.21,19400.0,53.9428,53.9428,53.9191,53.9349,19400.0
2011-04-27 09:55:00,68.22,68.22,68.12,68.12,54100.0,53.9428,53.9428,53.8638,53.8638,54100.0
2011-04-27 10:00:00,68.12,68.12,68.0,68.0,57000.0,53.8638,53.8638,53.7689,53.7689,57000.0
2011-04-27 10:05:00,67.99,68.02,67.95,67.99,165600.0,53.761,53.7847,53.7293,53.761,165600.0
2011-04-27 10:10:00,67.99,68.01,67.91,67.91,58500.0,53.761,53.7768,53.6977,53.6977,58500.0
2011-04-27 10:15:00,67.91,67.91,67.8,67.82,133100.0,53.6977,53.6977,53.6107,53.6265,133100.0
2011-04-27 10:20:00,67.82,67.84,67.78,67.82,35100.0,53.6265,53.6424,53.5949,53.6265,35100.0
2011-04-27 10:25:00,67.82,67.86,67.81,67.81,33300.0,53.6265,53.6582,53.6186,53.6186,33300.0
2011-04-27 10:30:00,67.81,67.81,67.71,67.74,272100.0,53.6186,53.6186,53.5396,53.5633,272100.0
2011-04-27 10:35:00,67.73,67.76,67.69,67.72,73300.0,53.5554,53.5791,53.5237,53.5475,73300.0
2011-04-27 10:40:00,67.72,67.72,67.66,67.7,46200.0,53.5475,53.5475,53.5,53.5317,46200.0
2011-04-27 10:45:00,67.71,67.72,67.66,67.66,48300.0,53.5396,53.5475,53.5,53.5,48300.0
2011-04-27 10:50:00,67.67,67.67,67.58,67.64,53500.0,53.5079,53.5079,53.4368,53.4842,53500.0
2011-04-27 10:55:00,67.63,67.64,67.54,67.55,189400.0,53.4763,53.4842,53.4051,53.413,189400.0
2011-04-27 11:00:00,67.58,67.66,67.58,67.65,14600.0,53.4368,53.5,53.4368,53.4921,14600.0
2011-04-27 11:05:00,67.65,67.72,67.65,67.72,56400.0,53.4921,53.5475,53.4921,53.5475,56400.0
2011-04-27 11:10:00,67.71,67.73,67.69,67.72,12100.0,53.5396,53.5554,53.5237,53.5475,12100.0
2011-04-27 11:15:00,67.72,67.73,67.68,67.72,12800.0,53.5475,53.5554,53.5158,53.5475,12800.0
2011-04-27 11:20:00,67.73,67.73,67.7,67.7,5000.0,53.5554,53.5554,53.5317,53.5317,5000.0
2011-04-27 11:25:00,67.7,67.72,67.65,67.69,15300.0,53.5317,53.5475,53.4921,53.5237,15300.0
2011-04-27 11:30:00,67.69,67.7,67.63,67.63,19000.0,53.5237,53.5317,53.4763,53.4763,19000.0
2011-04-27 11:35:00,67.62,67.67,67.59,67.63,17300.0,53.4684,53.5079,53.4447,53.4763,17300.0
2011-04-27 11:40:00,67.61,67.66,67.61,67.63,22000.0,53.4605,53.5,53.4605,53.4763,22000.0
2011-04-27 11:45:00,67.63,67.66,67.63,67.66,7300.0,53.4763,53.5,53.4763,53.5,7300.0
2011-04-27 11:50:00,67.66,67.7,67.66,67.69,42600.0,53.5,53.5317,53.5,53.5237,42600.0
2011-04-27 11:55:00,67.69,67.69,67.66,67.66,30100.0,53.5237,53.5237,53.5,53.5,30100.0
2011-04-27 12:00:00,67.67,67.69,67.66,67.68,8200.0,53.5079,53.5237,53.5,53.5158,8200.0
2011-04-27 12:05:00,67.69,67.69,67.66,67.66,3300.0,53.5237,53.5237,53.5,53.5,3300.0
2011-04-27 12:10:00,67.66,67.7,67.66,67.7,20700.0,53.5,53.5317,53.5,53.5317,20700.0
2011-04-27 12:15:00,67.7,67.72,67.69,67.69,10600.0,53.5317,53.5475,53.5237,53.5237,10600.0
2011-04-27 12:20:00,67.7,67.71,67.67,67.71,11300.0,53.5317,53.5396,53.5079,53.5396,11300.0
2011-04-27 12:25:00,67.71,67.72,67.65,67.7,51100.0,53.5396,53.5475,53.4921,53.5317,51100.0
2011-04-27 12:30:00,67.71,67.83,67.69,67.77,31900.0,53.5396,53.6344,53.5237,53.587,31900.0
2011-04-27 12:35:00,67.78,68.0,67.73,67.99,85700.0,53.5949,53.7689,53.5554,53.761,85700.0
2011-04-27 12:40:00,67.99,67.99,67.9,67.9,56300.0,53.761,53.761,53.6898,53.6898,56300.0
2011-04-27 12:45:00,67.9,67.92,67.84,67.9,19100.0,53.6898,53.7056,53.6424,53.6898,19100.0
2011-04-27 12:50:00,67.89,67.95,67.88,67.95,12700.0,53.6819,53.7293,53.674,53.7293,12700.0
2011-04-27 12:55:00,67.94,67.97,67.91,67.93,5100.0,53.7214,53.7451,53.6977,53.7135,5100.0
2011-04-27 13:00:00,67.92,67.95,67.86,67.92,14700.0,53.7056,53.7293,53.6582,53.7056,14700.0
2011-04-27 13:05:00,67.92,67.95,67.87,67.89,52500.0,53.7056,53.7293,53.6661,53.6819,52500.0
2011-04-27 13:10:00,67.88,67.89,67.81,67.86,20600.0,53.674,53.6819,53.6186,53.6582,20600.0
2011-04-27 13:15:00,67.88,67.9,67.84,67.88,318400.0,53.674,53.6898,53.6424,53.674,318400.0
2011-04-27 13:20:00,67.88,67.9,67.84,67.85,58500.0,53.674,53.6898,53.6424,53.6503,58500.0
2011-04-27 13:25:00,67.85,67.86,67.77,67.78,84000.0,53.6503,53.6582,53.587,53.5949,84000.0
2011-04-27 13:30:00,67.78,67.8,67.75,67.76,44900.0,53.5949,53.6107,53.5712,53.5791,44900.0
2011-04-27 13:35:00,67.76,67.82,67.75,67.8,48100.0,53.5791,53.6265,53.5712,53.6107,48100.0
2011-04-27 13:40:00,67.8,67.88,67.79,67.88,27200.0,53.6107,53.674,53.6028,53.674,27200.0
2011-04-27 13:45:00,67.87,67.89,67.84,67.84,5100.0,53.6661,53.6819,53.6424,53.6424,5100.0
2011-04-27 13:50:00,67.84,67.93,67.84,67.93,14500.0,53.6424,53.7135,53.6424,53.7135,14500.0
2011-04-27 13:55:00,67.93,67.94,67.88,67.88,40200.0,53.7135,53.7214,53.674,53.674,40200.0
2011-04-27 14:00:00,67.89,67.95,67.87,67.9,38600.0,53.6819,53.7293,53.6661,53.6898,38600.0
2011-04-27 14:05:00,67.89,67.91,67.87,67.89,18200.0,53.6819,53.6977,53.6661,53.6819,18200.0
2011-04-27 14:10:00,67.89,67.91,67.82,67.84,49000.0,53.6819,53.6977,53.6265,53.6424,49000.0
2011-04-27 14:15:00,67.84,67.84,67.71,67.75,103100.0,53.6424,53.6424,53.5396,53.5712,103100.0
2011-04-27 14:20:00,67.74,67.77,67.69,67.71,96300.0,53.5633,53.587,53.5237,53.5396,96300.0
2011-04-27 14:25:00,67.72,67.74,67.68,67.69,54600.0,53.5475,53.5633,53.5158,53.5237,54600.0
2011-04-27 14:30:00,67.7,67.78,67.69,67.78,35400.0,53.5317,53.5949,53.5237,53.5949,35400.0
2011-04-27 14:35:00,67.79,67.81,67.76,67.8,60900.0,53.6028,53.6186,53.5791,53.6107,60900.0
2011-04-27 14:40:00,67.8,67.8,67.73,67.76,21500.0,53.6107,53.6107,53.5554,53.5791,21500.0
2011-04-27 14:45:00,67.76,67.79,67.73,67.75,41000.0,53.5791,53.6028,53.5554,53.5712,41000.0
2011-04-27 14:50:00,67.75,67.86,67.74,67.85,25600.0,53.5712,53.6582,53.5633,53.6503,25600.0
2011-04-27 14:55:00,67.86,67.98,67.84,67.96,99000.0,53.6582,53.7531,53.6424,53.7372,99000.0
2011-04-27 15:00:00,67.96,68.06,67.95,68.06,75500.0,53.7372,53.8163,53.7293,53.8163,75500.0
2011-04-27 15:05:00,68.04,68.1,68.03,68.04,74900.0,53.8005,53.8479,53.7926,53.8005,74900.0
2011-04-27 15:10:00,68.05,68.12,68.05,68.1,54200.0,53.8084,53.8638,53.8084,53.8479,54200.0
2011-04-27 15:15:00,68.09,68.18,68.08,68.16,67700.0,53.84,53.9112,53.8321,53.8954,67700.0
2011-04-27 15:20:00,68.16,68.25,68.15,68.23,71200.0,53.8954,53.9666,53.8875,53.9507,71200.0
2011-04-27 15:25:00,68.23,68.34,68.23,68.34,127500.0,53.9507,54.0377,53.9507,54.0377,127500.0
2011-04-27 15:30:00,68.34,68.41,68.33,68.41,94400.0,54.0377,54.0931,54.0298,54.0931,94400.0
2011-04-27 15:35:00,68.42,68.46,68.41,68.46,44400.0,54.101,54.1326,54.0931,54.1326,44400.0
2011-04-27 15:40:00,68.46,68.53,68.46,68.48,53700.0,54.1326,54.188,54.1326,54.1484,53700.0
2011-04-27 15:45:00,68.49,68.51,68.48,68.49,25200.0,54.1563,54.1721,54.1484,54.1563,25200.0
2011-04-27 15:50:00,68.49,68.57,68.48,68.48,65300.0,54.1563,54.2196,54.1484,54.1484,65300.0
2011-04-27 15:55:00,68.48,68.49,68.27,68.35,406300.0,54.1484,54.1563,53.9824,54.0456,406300.0
2011-04-28 09:30:00,68.19,68.25,68.09,68.1,272300.0,53.9191,53.9666,53.84,53.8479,272300.0
2011-04-28 09:35:00,68.11,68.2,68.09,68.17,206600.0,53.8558,53.927,53.84,53.9033,206600.0
2011-04-28 09:40:00,68.18,68.19,68.09,68.1,209900.0,53.9112,53.9191,53.84,53.8479,209900.0
2011-04-28 09:45:00,68.1,68.11,68.05,68.08,142000.0,53.8479,53.8558,53.8084,53.8321,142000.0
2011-04-28 09:50:00,68.08,68.13,68.07,68.13,23300.0,53.8321,53.8717,53.8242,53.8717,23300.0
2011-04-28 09:55:00,68.13,68.15,68.12,68.15,23100.0,53.8717,53.8875,53.8638,53.8875,23100.0
2011-04-28 10:00:00,68.15,68.18,68.1,68.18,54500.0,53.8875,53.9112,53.8479,53.9112,54500.0
2011-04-28 10:05:00,68.18,68.18,68.12,68.13,79900.0,53.9112,53.9112,53.8638,53.8717,79900.0
2011-04-28 10:10:00,68.13,68.14,68.06,68.11,22700.0,53.8717,53.8796,53.8163,53.8558,22700.0
2011-04-28 10:15:00,68.11,68.12,68.02,68.04,83800.0,53.8558,53.8638,53.7847,53.8005,83800.0
2011-04-28 10:20:00,68.05,68.06,68.0,68.01,32900.0,53.8084,53.8163,53.7689,53.7768,32900.0
2011-04-28 10:25:00,68.0,68.06,67.98,68.05,49900.0,53.7689,53.8163,53.7531,53.8084,49900.0
2011-04-28 10:30:00,68.05,68.05,67.97,68.01,33000.0,53.8084,53.8084,53.7451,53.7768,33000.0
2011-04-28 10:35:00,68.01,68.05,67.98,68.0,45700.0,53.7768,53.8084,53.7531,53.7689,45700.0
2011-04-28 10:40:00,68.01,68.07,68.0,68.04,111900.0,53.7768,53.8242,53.7689,53.8005,111900.0
2011-04-28 10:45:00,68.03,68.08,68.02,68.05,11200.0,53.7926,53.8321,53.7847,53.8084,11200.0
2011-04-28 10:50:00,68.05,68.07,68.0,68.01,28700.0,53.8084,53.8242,53.7689,53.7768,28700.0
2011-04-28 10:55:00,68.01,68.06,68.01,68.03,5500.0,53.7768,53.8163,53.7768,53.7926,5500.0
2011-04-28 11:00:00,68.04,68.13,68.04,68.13,12800.0,53.8005,53.8717,53.8005,53.8717,12800.0
2011-04-28 11:05:00,68.13,68.18,68.13,68.14,20500.0,53.8717,53.9112,53.8717,53.8796,20500.0
2011-04-28 11:10:00,68.14,68.17,68.11,68.11,19100.0,53.8796,53.9033,53.8558,53.8558,19100.0
2011-04-28 11:15:00,68.11,68.12,68.07,68.12,33700.0,53.8558,53.8638,53.8242,53.8638,33700.0
2011-04-28 11:20:00,68.12,68.21,68.12,68.18,56400.0,53.8638,53.9349,53.8638,53.9112,56400.0
2011-04-28 11:25:00,68.19,68.22,68.16,68.16,12000.0,53.9191,53.9428,53.8954,53.8954,12000.0
2011-04-28 11:30:00,68.15,68.17,68.12,68.14,28200.0,53.8875,53.9033,53.8638,53.8796,28200.0
2011-04-28 11:35:00,68.14,68.14,68.06,68.07,53900.0,53.8796,53.8796,53.8163,53.8242,53900.0
2011-04-28 11:40:00,68.06,68.1,68.05,68.07,11500.0,53.8163,53.8479,53.8084,53.8242,11500.0
2011-04-28 11:45:00,68.07,68.07,67.92,67.92,84800.0,53.8242,53.8242,53.7056,53.7056,84800.0
2011-04-28 11:50:00,67.92,67.93,67.82,67.87,50900.0,53.7056,53.7135,53.6265,53.6661,50900.0
2011-04-28 11:55:00,67.87,67.91,67.86,67.86,10900.0,53.6661,53.6977,53.6582,53.6582,10900.0
2011-04-28 12:00:00,67.86,67.88,67.8,67.8,46500.0,53.6582,53.674,53.6107,53.6107,46500.0
2011-04-28 12:05:00,67.8,67.92,67.78,67.92,123700.0,53.6107,53.7056,53.5949,53.7056,123700.0
2011-04-28 12:10:00,67.92,68.0,67.92,67.93,218700.0,53.7056,53.7689,53.7056,53.7135,218700.0
2011-04-28 12:15:00,67.93,68.04,67.92,68.01,53000.0,53.7135,53.8005,53.7056,53.7768,53000.0
2011-04-28 12:20:00,68.03,68.05,68.01,68.04,42700.0,53.7926,53.8084,53.7768,53.8005,42700.0
2011-04-28 12:25:00,68.05,68.09,68.03,68.08,22200.0,53.8084,53.84,53.7926,53.8321,22200.0
2011-04-28 12:30:00,68.08,68.12,68.01,68.03,104900.0,53.8321,53.8638,53.7768,53.7926,104900.0
2011-04-28 12:35:00,68.03,68.06,68.03,68.06,5800.0,53.7926,53.8163,53.7926,53.8163,5800.0
2011-04-28 12:40:00,68.05,68.08,68.05,68.06,11300.0,53.8084,53.8321,53.8084,53.8163,11300.0
2011-04-28 12:45:00,68.07,68.08,68.02,68.04,11700.0,53.8242,53.8321,53.7847,53.8005,11700.0
2011-04-28 12:50:00,68.03,68.04,68.0,68.02,22000.0,53.7926,53.8005,53.7689,53.7847,22000.0
2011-04-28 12:55:00,68.03,68.04,68.0,68.01,19700.0,53.7926,53.8005,53.7689,53.7768,19700.0
2011-04-28 13:00:00,68.01,68.05,68.01,68.04,31700.0,53.7768,53.8084,53.7768,53.8005,31700.0
2011-04-28 13:05:00,68.04,68.04,67.97,67.98,49200.0,53.8005,53.8005,53.7451,53.7531,49200.0
2011-04-28 13:10:00,67.99,68.0,67.96,67.96,49900.0,53.761,53.7689,53.7372,53.7372,49900.0
2011-04-28 13:15:00,67.97,68.0,67.92,67.98,157100.0,53.7451,53.7689,53.7056,53.7531,157100.0
2011-04-28 13:20:00,67.97,67.98,67.93,67.95,33600.0,53.7451,53.7531,53.7135,53.7293,33600.0
2011-04-28 13:25:00,67.96,68.05,67.94,68.02,25700.0,53.7372,53.8084,53.7214,53.7847,25700.0
2011-04-28 13:30:00,68.02,68.02,67.96,67.98,6500.0,53.7847,53.7847,53.7372,53.7531,6500.0
2011-04-28 13:35:00,67.99,67.99,67.93,67.98,12100.0,53.761,53.761,53.7135,53.7531,12100.0
2011-04-28 13:40:00,67.99,68.06,67.99,68.06,22200.0,53.761,53.8163,53.761,53.8163,22200.0
2011-04-28 13:45:00,68.07,68.07,68.02,68.02,7600.0,53.8242,53.8242,53.7847,53.7847,7600.0
2011-04-28 13:50:00,68.02,68.09,68.02,68.05,26100.0,53.7847,53.84,53.7847,53.8084,26100.0
2011-04-28 13:55:00,68.04,68.07,68.04,68.05,9500.0,53.8005,53.8242,53.8005,53.8084,9500.0
2011-04-28 14:00:00,68.04,68.05,68.0,68.02,11400.0,53.8005,53.8084,53.7689,53.7847,11400.0
2011-04-28 14:05:00,68.03,68.08,68.03,68.07,5400.0,53.7926,53.8321,53.7926,53.8242,5400.0
2011-04-28 14:10:00,68.06,68.11,68.04,68.06,18700.0,53.8163,53.8558,53.8005,53.8163,18700.0
2011-04-28 14:15:00,68.07,68.12,68.07,68.11,6200.0,53.8242,53.8638,53.8242,53.8558,6200.0
2011-04-28 14:20:00,68.11,68.11,68.08,68.09,3100.0,53.8558,53.8558,53.8321,53.84,3100.0
2011-04-28 14:25:00,68.07,68.07,68.02,68.02,4400.0,53.8242,53.8242,53.7847,53.7847,4400.0
2011-04-28 14:30:00,68.03,68.05,68.02,68.03,16600.0,53.7926,53.8084,53.7847,53.7926,16600.0
2011-04-28 14:35:00,68.03,68.08,68.02,68.05,21200.0,53.7926,53.8321,53.7847,53.8084,21200.0
2011-04-28 14:40:00,68.06,68.08,68.03,68.08,13000.0,53.8163,53.8321,53.7926,53.8321,13000.0
2011-04-28 14:45:00,68.08,68.13,68.08,68.11,37100.0,53.8321,53.8717,53.8321,53.8558,37100.0
2011-04-28 14:50:00,68.11,68.15,68.1,68.14,23800.0,53.8558,53.8875,53.8479,53.8796,23800.0
2011-04-28 14:55:00,68.14,68.14,68.12,68.12,15300.0,53.8796,53.8796,53.8638,53.8638,15300.0
2011-04-28 15:00:00,68.12,68.13,68.1,68.1,12800.0,53.8638,53.8717,53.8479,53.8479,12800.0
2011-04-28 15:05:00,68.1,68.12,68.08,68.08,18100.0,53.8479,53.8638,53.8321,53.8321,18100.0
2011-04-28 15:10:00,68.08,68.13,68.08,68.12,56500.0,53.8321,53.8717,53.8321,53.8638,56500.0
2011-04-28 15:15:00,68.13,68.13,68.08,68.08,28100.0,53.8717,53.8717,53.8321,53.8321,28100.0
2011-04-28 15:20:00,68.09,68.11,68.07,68.1,39200.0,53.84,53.8558,53.8242,53.8479,39200.0
2011-04-28 15:25:00,68.09,68.13,68.06,68.11,17400.0,53.84,53.8717,53.8163,53.8558,17400.0
2011-04-28 15:30:00,68.11,68.22,68.11,68.18,99300.0,53.8558,53.9428,53.8558,53.9112,99300.0
2011-04-28 15:35:00,68.19,68.22,68.18,68.2,44000.0,53.9191,53.9428,53.9112,53.927,44000.0
2011-04-28 15:40:00,68.21,68.23,68.19,68.22,89600.0,53.9349,53.9507,53.9191,53.9428,89600.0
2011-04-28 15:45:00,68.23,68.25,68.22,68.25,55200.0,53.9507,53.9666,53.9428,53.9666,55200.0
2011-04-28 15:50:00,68.24,68.26,68.22,68.23,82000.0,53.9586,53.9745,53.9428,53.9507,82000.0
2011-04-28 15:55:00,68.23,68.34,68.22,68.33,151500.0,53.9507,54.0377,53.9428,54.0298,151500.0
2011-04-29 09:30:00,68.36,68.36,68.27,68.32,208000.0,54.0535,54.0535,53.9824,54.0219,208000.0
2011-04-29 09:35:00,68.32,68.34,68.23,68.24,151100.0,54.0219,54.0377,53.9507,53.9586,151100.0
2011-04-29 09:40:00,68.25,68.27,68.22,68.26,15900.0,53.9666,53.9824,53.9428,53.9745,15900.0
2011-04-29 09:45:00,68.24,68.26,68.18,68.18,39700.0,53.9586,53.9745,53.9112,53.9112,39700.0
2011-04-29 09:50:00,68.18,68.2,68.17,68.19,39500.0,53.9112,53.927,53.9033,53.9191,39500.0
2011-04-29 09:55:00,68.18,68.21,68.14,68.15,108700.0,53.9112,53.9349,53.8796,53.8875,108700.0
2011-04-29 10:00:00,68.15,68.15,68.11,68.14,19100.0,53.8875,53.8875,53.8558,53.8796,19100.0
2011-04-29 10:05:00,68.13,68.15,68.09,68.09,14800.0,53.8717,53.8875,53.84,53.84,14800.0
2011-04-29 10:10:00,68.1,68.17,68.1,68.17,21000.0,53.8479,53.9033,53.8479,53.9033,21000.0
2011-04-29 10:15:00,68.16,68.19,68.13,68.19,11900.0,53.8954,53.9191,53.8717,53.9191,11900.0
2011-04-29 10:20:00,68.19,68.22,68.16,68.16,25600.0,53.9191,53.9428,53.8954,53.8954,25600.0
2011-04-29 10:25:00,68.16,68.16,68.13,68.14,32400.0,53.8954,53.8954,53.8717,53.8796,32400.0
2011-04-29 10:30:00,68.15,68.16,68.14,68.14,11100.0,53.8875,53.8954,53.8796,53.8796,11100.0
2011-04-29 10:35:00,68.15,68.15,68.1,68.12,23900.0,53.8875,53.8875,53.8479,53.8638,23900.0
2011-04-29 10:40:00,68.12,68.13,68.1,68.13,26600.0,53.8638,53.8717,53.8479,53.8717,26600.0
2011-04-29 10:45:00,68.13,68.19,68.12,68.15,34900.0,53.8717,53.9191,53.8638,53.8875,34900.0
2011-04-29 10:50:00,68.15,68.18,68.13,68.13,32100.0,53.8875,53.9112,53.8717,53.8717,32100.0
2011-04-29 10:55:00,68.13,68.18,68.13,68.15,23700.0,53.8717,53.9112,53.8717,53.8875,23700.0
2011-04-29 11:00:00,68.15,68.21,68.14,68.21,52600.0,53.8875,53.9349,53.8796,53.9349,52600.0
2011-04-29 11:05:00,68.21,68.3,68.2,68.3,38600.0,53.9349,54.0061,53.927,54.0061,38600.0
2011-04-29 11:10:00,68.3,68.31,68.16,68.16,10200.0,54.0061,54.014,53.8954,53.8954,10200.0
2011-04-29 11:15:00,68.28,68.28,68.21,68.22,30900.0,53.9903,53.9903,53.9349,53.9428,30900.0
2011-04-29 11:20:00,68.22,68.22,68.16,68.16,7700.0,53.9428,53.9428,53.8954,53.8954,7700.0
2011-04-29 11:25:00,68.16,68.16,68.15,68.15,5400.0,53.8954,53.8954,53.8875,53.8875,5400.0
2011-04-29 11:30:00,68.15,68.17,68.14,68.15,4800.0,53.8875,53.9033,53.8796,53.8875,4800.0
2011-04-29 11:35:00,68.14,68.16,68.11,68.12,24900.0,53.8796,53.8954,53.8558,53.8638,24900.0
2011-04-29 11:40:00,68.15,68.25,68.15,68.24,13700.0,53.8875,53.9666,53.8875,53.9586,13700.0
2011-04-29 11:45:00,68.24,68.36,68.24,68.36,24900.0,53.9586,54.0535,53.9586,54.0535,24900.0
2011-04-29 11:50:00,68.34,68.38,68.31,68.37,15700.0,54.0377,54.0693,54.014,54.0614,15700.0
2011-04-29 11:55:00,68.38,68.38,68.3,68.3,21700.0,54.0693,54.0693,54.0061,54.0061,21700.0
2011-04-29 12:00:00,68.3,68.34,68.3,68.32,17400.0,54.0061,54.0377,54.0061,54.0219,17400.0
2011-04-29 12:05:00,68.32,68.32,68.29,68.29,12300.0,54.0219,54.0219,53.9982,53.9982,12300.0
2011-04-29 12:10:00,68.29,68.3,68.27,68.29,3400.0,53.9982,54.0061,53.9824,53.9982,3400.0
2011-04-29 12:15:00,68.28,68.37,68.28,68.33,66600.0,53.9903,54.0614,53.9903,54.0298,66600.0
2011-04-29 12:20:00,68.34,68.34,68.27,68.3,12000.0,54.0377,54.0377,53.9824,54.0061,12000.0
2011-04-29 12:25:00,68.29,68.3,68.25,68.29,14900.0,53.9982,54.0061,53.9666,53.9982,14900.0
2011-04-29 12:30:00,68.31,68.31,68.3,68.31,4400.0,54.014,54.014,54.0061,54.014,4400.0
2011-04-29 12:35:00,68.3,68.31,68.3,68.3,3700.0,54.0061,54.014,54.0061,54.0061,3700.0
2011-04-29 12:40:00,68.3,68.3,68.28,68.28,6700.0,54.0061,54.0061,53.9903,53.9903,6700.0
2011-04-29 12:45:00,68.28,68.28,68.21,68.21,33500.0,53.9903,53.9903,53.9349,53.9349,33500.0
2011-04-29 12:50:00,68.21,68.22,68.21,68.21,2700.0,53.9349,53.9428,53.9349,53.9349,2700.0
2011-04-29 12:55:00,68.21,68.27,68.21,68.26,10800.0,53.9349,53.9824,53.9349,53.9745,10800.0
2011-04-29 13:00:00,68.26,68.27,68.24,68.25,9100.0,53.9745,53.9824,53.9586,53.9666,9100.0
2011-04-29 13:05:00,68.26,68.26,68.23,68.25,3400.0,53.9745,53.9745,53.9507,53.9666,3400.0
2011-04-29 13:10:00,68.25,68.26,68.25,68.26,2500.0,53.9666,53.9745,53.9666,53.9745,2500.0
2011-04-29 13:15:00,68.26,68.27,68.25,68.26,7300.0,53.9745,53.9824,53.9666,53.9745,7300.0
2011-04-29 13:20:00,68.26,68.27,68.26,68.27,14900.0,53.9745,53.9824,53.9745,53.9824,14900.0
2011-04-29 13:25:00,68.27,68.28,68.26,68.27,34900.0,53.9824,53.9903,53.9745,53.9824,34900.0
2011-04-29 13:30:00,68.26,68.27,68.25,68.26,26000.0,53.9745,53.9824,53.9666,53.9745,26000.0
2011-04-29 13:35:00,68.26,68.29,68.26,68.28,6900.0,53.9745,53.9982,53.9745,53.9903,6900.0
2011-04-29 13:40:00,68.28,68.29,68.22,68.22,25000.0,53.9903,53.9982,53.9428,53.9428,25000.0
2011-04-29 13:45:00,68.22,68.25,68.22,68.25,8300.0,53.9428,53.9666,53.9428,53.9666,8300.0
2011-04-29 13:50:00,68.25,68.3,68.24,68.29,16500.0,53.9666,54.0061,53.9586,53.9982,16500.0
2011-04-29 13:55:00,68.28,68.29,68.23,68.24,7900.0,53.9903,53.9982,53.9507,53.9586,7900.0
2011-04-29 14:00:00,68.24,68.25,68.23,68.25,3900.0,53.9586,53.9666,53.9507,53.9666,3900.0
2011-04-29 14:05:00,68.24,68.28,68.24,68.28,4900.0,53.9586,53.9903,53.9586,53.9903,4900.0
2011-04-29 14:10:00,68.29,68.29,68.26,68.26,2800.0,53.9982,53.9982,53.9745,53.9745,2800.0
2011-04-29 14:15:00,68.27,68.27,68.25,68.27,9200.0,53.9824,53.9824,53.9666,53.9824,9200.0
2011-04-29 14:20:00,68.27,68.3,68.26,68.3,15800.0,53.9824,54.0061,53.9745,54.0061,15800.0
2011-04-29 14:25:00,68.29,68.3,68.27,68.29,16200.0,53.9982,54.0061,53.9824,53.9982,16200.0
2011-04-29 14:30:00,68.29,68.35,68.28,68.32,20200.0,53.9982,54.0456,53.9903,54.0219,20200.0
2011-04-29 14:35:00,68.32,68.4,68.31,68.4,28000.0,54.0219,54.0852,54.014,54.0852,28000.0
2011-04-29 14:40:00,68.4,68.46,68.34,68.37,65800.0,54.0852,54.1326,54.0377,54.0614,65800.0
2011-04-29 14:45:00,68.37,68.39,68.36,68.37,10700.0,54.0614,54.0773,54.0535,54.0614,10700.0
2011-04-29 14:50:00,68.38,68.38,68.3,68.36,25800.0,54.0693,54.0693,54.0061,54.0535,25800.0
2011-04-29 14:55:00,68.36,68.36,68.31,68.33,6800.0,54.0535,54.0535,54.014,54.0298,6800.0
2011-04-29 15:00:00,68.33,68.34,68.25,68.29,31600.0,54.0298,54.0377,53.9666,53.9982,31600.0
2011-04-29 15:05:00,68.3,68.34,68.3,68.31,50000.0,54.0061,54.0377,54.0061,54.014,50000.0
2011-04-29 15:10:00,68.32,68.35,68.31,68.34,17900.0,54.0219,54.0456,54.014,54.0377,17900.0
2011-04-29 15:15:00,68.34,68.36,68.29,68.3,31000.0,54.0377,54.0535,53.9982,54.0061,31000.0
2011-04-29 15:20:00,68.3,68.33,68.29,68.31,31000.0,54.0061,54.0298,53.9982,54.014,31000.0
2011-04-29 15:25:00,68.31,68.33,68.29,68.31,31100.0,54.014,54.0298,53.9982,54.014,31100.0
2011-04-29 15:30:00,68.3,68.33,68.3,68.33,21000.0,54.0061,54.0298,54.0061,54.0298,21000.0
2011-04-29 15:35:00,68.32,68.4,68.32,68.4,62800.0,54.0219,54.0852,54.0219,54.0852,62800.0
2011-04-29 15:40:00,68.41,68.42,68.36,68.42,123700.0,54.0931,54.101,54.0535,54.101,123700.0
2011-04-29 15:45:00,68.42,68.51,68.41,68.46,118500.0,54.101,54.1721,54.0931,54.1326,118500.0
2011-04-29 15:50:00,68.46,68.58,68.46,68.57,113200.0,54.1326,54.2275,54.1326,54.2196,113200.0
2011-04-29 15:55:00,68.57,68.69,68.52,68.55,235400.0,54.2196,54.3145,54.18,54.2038,235400.0
2011-05-02 09:30:00,69.75,69.83,69.58,69.81,432500.0,55.1526,55.2159,55.0182,55.2001,432500.0
2011-05-02 09:35:00,69.82,69.85,69.79,69.82,239900.0,55.208,55.2317,55.1843,55.208,239900.0
2011-05-02 09:40:00,69.83,69.85,69.77,69.81,185600.0,55.2159,55.2317,55.1684,55.2001,185600.0
2011-05-02 09:45:00,69.81,69.87,69.77,69.85,115700.0,55.2001,55.2475,55.1684,55.2317,115700.0
2011-05-02 09:50:00,69.84,69.9,69.83,69.9,34000.0,55.2238,55.2712,55.2159,55.2712,34000.0
2011-05-02 09:55:00,69.9,69.92,69.82,69.84,20100.0,55.2712,55.2871,55.208,55.2238,20100.0
2011-05-02 10:00:00,69.84,69.91,69.84,69.87,77600.0,55.2238,55.2791,55.2238,55.2475,77600.0
2011-05-02 10:05:00,69.86,69.86,69.78,69.84,53200.0,55.2396,55.2396,55.1764,55.2238,53200.0
2011-05-02 10:10:00,69.83,69.89,69.82,69.87,177500.0,55.2159,55.2633,55.208,55.2475,177500.0
2011-05-02 10:15:00,69.87,69.9,69.86,69.88,71500.0,55.2475,55.2712,55.2396,55.2554,71500.0
2011-05-02 10:20:00,69.88,69.88,69.87,69.88,93400.0,55.2554,55.2554,55.2475,55.2554,93400.0
2011-05-02 10:25:00,69.88,69.98,69.87,69.98,79500.0,55.2554,55.3345,55.2475,55.3345,79500.0
2011-05-02 10:30:00,69.99,69.99,69.92,69.97,94700.0,55.3424,55.3424,55.2871,55.3266,94700.0
2011-05-02 10:35:00,69.97,69.98,69.93,69.93,23000.0,55.3266,55.3345,55.295,55.295,23000.0
2011-05-02 10:40:00,69.92,69.93,69.86,69.86,37800.0,55.2871,55.295,55.2396,55.2396,37800.0
2011-05-02 10:45:00,69.86,69.88,69.85,69.86,51500.0,55.2396,55.2554,55.2317,55.2396,51500.0
2011-05-02 10:50:00,69.86,69.87,69.8,69.84,48200.0,55.2396,55.2475,55.1922,55.2238,48200.0
2011-05-02 10:55:00,69.84,69.87,69.82,69.87,33200.0,55.2238,55.2475,55.208,55.2475,33200.0
2011-05-02 11:00:00,69.88,69.89,69.81,69.83,27000.0,55.2554,55.2633,55.2001,55.2159,27000.0
2011-05-02 11:05:00,69.83,69.92,69.82,69.92,25700.0,55.2159,55.2871,55.208,55.2871,25700.0
2011-05-02 11:10:00,69.91,69.92,69.87,69.9,25800.0,55.2791,55.2871,55.2475,55.2712,25800.0
2011-05-02 11:15:00,69.89,69.9,69.82,69.88,35200.0,55.2633,55.2712,55.208,55.2554,35200.0
2011-05-02 11:20:00,69.87,69.88,69.75,69.78,43400.0,55.2475,55.2554,55.1526,55.1764,43400.0
2011-05-02 11:25:00,69.78,69.8,69.76,69.77,17800.0,55.1764,55.1922,55.1605,55.1684,17800.0
2011-05-02 11:30:00,69.76,69.77,69.7,69.73,70700.0,55.1605,55.1684,55.1131,55.1368,70700.0
2011-05-02 11:35:00,69.74,69.81,69.74,69.81,41600.0,55.1447,55.2001,55.1447,55.2001,41600.0
2011-05-02 11:40:00,69.8,69.8,69.74,69.77,9600.0,55.1922,55.1922,55.1447,55.1684,9600.0
2011-05-02 11:45:00,69.78,69.81,69.72,69.72,17700.0,55.1764,55.2001,55.1289,55.1289,17700.0
2011-05-02 11:50:00,69.72,69.82,69.72,69.82,34900.0,55.1289,55.208,55.1289,55.208,34900.0
2011-05-02 11:55:00,69.82,69.82,69.74,69.76,11200.0,55.208,55.208,55.1447,55.1605,11200.0
2011-05-02 12:00:00,69.76,69.78,69.74,69.76,25800.0,55.1605,55.1764,55.1447,55.1605,25800.0
2011-05-02 12:05:00,69.76,69.81,69.72,69.81,20500.0,55.1605,55.2001,55.1289,55.2001,20500.0
2011-05-02 12:10:00,69.8,69.85,69.8,69.82,13100.0,55.1922,55.2317,55.1922,55.208,13100.0
2011-05-02 12:15:00,69.83,69.83,69.71,69.73,27500.0,55.2159,55.2159,55.121,55.1368,27500.0
2011-05-02 12:20:00,69.74,69.77,69.68,69.68,52700.0,55.1447,55.1684,55.0973,55.0973,52700.0
2011-05-02 12:25:00,69.68,69.7,69.61,69.61,69900.0,55.0973,55.1131,55.0419,55.0419,69900.0
2011-05-02 12:30:00,69.61,69.67,69.56,69.65,88900.0,55.0419,55.0894,55.0024,55.0736,88900.0
2011-05-02 12:35:00,69.65,69.67,69.62,69.64,24500.0,55.0736,55.0894,55.0498,55.0656,24500.0
2011-05-02 12:40:00,69.64,69.69,69.62,69.67,13700.0,55.0656,55.1052,55.0498,55.0894,13700.0
2011-05-02 12:45:00,69.67,69.7,69.64,69.68,18100.0,55.0894,55.1131,55.0656,55.0973,18100.0
2011-05-02 12:50:00,69.69,69.72,69.68,69.69,12000.0,55.1052,55.1289,55.0973,55.1052,12000.0
2011-05-02 12:55:00,69.7,69.73,69.66,69.67,25800.0,55.1131,55.1368,55.0815,55.0894,25800.0
2011-05-02 13:00:00,69.67,69.7,69.65,69.65,61500.0,55.0894,55.1131,55.0736,55.0736,61500.0
2011-05-02 13:05:00,69.65,69.67,69.63,69.66,25000.0,55.0736,55.0894,55.0577,55.0815,25000.0
2011-05-02 13:10:00,69.66,69.68,69.65,69.66,18800.0,55.0815,55.0973,55.0736,55.0815,18800.0
2011-05-02 13:15:00,69.66,69.72,69.66,69.7,16500.0,55.0815,55.1289,55.0815,55.1131,16500.0
2011-05-02 13:20:00,69.69,69.69,69.66,69.66,13200.0,55.1052,55.1052,55.0815,55.0815,13200.0
2011-05-02 13:25:00,69.66,69.76,69.66,69.75,19500.0,55.0815,55.1605,55.0815,55.1526,19500.0
2011-05-02 13:30:00,69.75,69.76,69.72,69.72,9300.0,55.1526,55.1605,55.1289,55.1289,9300.0
2011-05-02 13:35:00,69.73,69.74,69.68,69.69,9700.0,55.1368,55.1447,55.0973,55.1052,9700.0
2011-05-02 13:40:00,69.7,69.73,69.69,69.72,12800.0,55.1131,55.1368,55.1052,55.1289,12800.0
2011-05-02 13:45:00,69.72,69.74,69.71,69.72,8500.0,55.1289,55.1447,55.121,55.1289,8500.0
2011-05-02 13:50:00,69.71,69.71,69.63,69.65,26700.0,55.121,55.121,55.0577,55.0736,26700.0
2011-05-02 13:55:00,69.65,69.67,69.65,69.66,13300.0,55.0736,55.0894,55.0736,55.0815,13300.0
2011-05-02 14:00:00,69.67,69.71,69.64,69.71,11800.0,55.0894,55.121,55.0656,55.121,11800.0
2011-05-02 14:05:00,69.72,69.75,69.72,69.74,19500.0,55.1289,55.1526,55.1289,55.1447,19500.0
2011-05-02 14:10:00,69.73,69.75,69.72,69.74,8600.0,55.1368,55.1526,55.1289,55.1447,8600.0
2011-05-02 14:15:00,69.75,69.75,69.71,69.73,11000.0,55.1526,55.1526,55.121,55.1368,11000.0
2011-05-02 14:20:00,69.73,69.73,69.67,69.67,22300.0,55.1368,55.1368,55.0894,55.0894,22300.0
2011-05-02 14:25:00,69.67,69.67,69.6,69.62,58300.0,55.0894,55.0894,55.034,55.0498,58300.0
2011-05-02 14:30:00,69.63,69.68,69.62,69.68,17900.0,55.0577,55.0973,55.0498,55.0973,17900.0
2011-05-02 14:35:00,69.68,69.7,69.67,69.68,5600.0,55.0973,55.1131,55.0894,55.0973,5600.0
2011-05-02 14:40:00,69.69,69.7,69.68,69.68,10400.0,55.1052,55.1131,55.0973,55.0973,10400.0
2011-05-02 14:45:00,69.69,69.71,69.64,69.64,15600.0,55.1052,55.121,55.0656,55.0656,15600.0
2011-05-02 14:50:00,69.64,69.65,69.63,69.63,22700.0,55.0656,55.0736,55.0577,55.0577,22700.0
2011-05-02 14:55:00,69.63,69.64,69.58,69.61,34500.0,55.0577,55.0656,55.0182,55.0419,34500.0
2011-05-02 15:00:00,69.62,69.64,69.57,69.58,21300.0,55.0498,55.0656,55.0103,55.0182,21300.0
2011-05-02 15:05:00,69.59,69.66,69.58,69.65,22100.0,55.0261,55.0815,55.0182,55.0736,22100.0
2011-05-02 15:10:00,69.66,69.66,69.55,69.55,30900.0,55.0815,55.0815,54.9945,54.9945,30900.0
2011-05-02 15:15:00,69.55,69.58,69.52,69.52,45400.0,54.9945,55.0182,54.9708,54.9708,45400.0
2011-05-02 15:20:00,69.52,69.55,69.52,69.54,29200.0,54.9708,54.9945,54.9708,54.9866,29200.0
2011-05-02 15:25:00,69.54,69.55,69.47,69.51,32900.0,54.9866,54.9945,54.9312,54.9629,32900.0
2011-05-02 15:30:00,69.51,69.52,69.48,69.49,14400.0,54.9629,54.9708,54.9391,54.947,14400.0
2011-05-02 15:35:00,69.49,69.51,69.43,69.49,56700.0,54.947,54.9629,54.8996,54.947,56700.0
2011-05-02 15:40:00,69.48,69.49,69.44,69.45,55100.0,54.9391,54.947,54.9075,54.9154,55100.0
2011-05-02 15:45:00,69.46,69.65,69.46,69.63,68800.0,54.9233,55.0736,54.9233,55.0577,68800.0
2011-05-02 15:50:00,69.63,69.69,69.61,69.64,138100.0,55.0577,55.1052,55.0419,55.0656,138100.0
2011-05-02 15:55:00,69.65,69.68,69.54,69.67,119800.0,55.0736,55.0973,54.9866,55.0894,119800.0
2011-05-03 09:30:00,68.58,68.59,68.38,68.45,159700.0,54.2275,54.2354,54.0693,54.1247,159700.0
2011-05-03 09:35:00,68.43,68.48,68.41,68.42,100200.0,54.1089,54.1484,54.0931,54.101,100200.0
2011-05-03 09:40:00,68.44,68.46,68.32,68.35,77600.0,54.1168,54.1326,54.0219,54.0456,77600.0
2011-05-03 09:45:00,68.35,68.41,68.31,68.39,83500.0,54.0456,54.0931,54.014,54.0773,83500.0
2011-05-03 09:50:00,68.4,68.51,68.4,68.48,101900.0,54.0852,54.1721,54.0852,54.1484,101900.0
2011-05-03 09:55:00,68.49,68.54,68.45,68.49,106600.0,54.1563,54.1959,54.1247,54.1563,106600.0
2011-05-03 10:00:00,68.49,68.56,68.49,68.56,88800.0,54.1563,54.2117,54.1563,54.2117,88800.0
2011-05-03 10:05:00,68.56,68.58,68.44,68.45,69800.0,54.2117,54.2275,54.1168,54.1247,69800.0
2011-05-03 10:10:00,68.45,68.47,68.38,68.42,36300.0,54.1247,54.1405,54.0693,54.101,36300.0
2011-05-03 10:15:00,68.42,68.49,68.41,68.41,75400.0,54.101,54.1563,54.0931,54.0931,75400.0
2011-05-03 10:20:00,68.42,68.43,68.32,68.32,127000.0,54.101,54.1089,54.0219,54.0219,127000.0
2011-05-03 10:25:00,68.32,68.43,68.31,68.35,112000.0,54.0219,54.1089,54.014,54.0456,112000.0
2011-05-03 10:30:00,68.34,68.37,68.31,68.31,66600.0,54.0377,54.0614,54.014,54.014,66600.0
2011-05-03 10:35:00,68.31,68.31,68.22,68.23,52000.0,54.014,54.014,53.9428,53.9507,52000.0
2011-05-03 10:40:00,68.23,68.24,68.14,68.17,207800.0,53.9507,53.9586,53.8796,53.9033,207800.0
2011-05-03 10:45:00,68.16,68.21,68.12,68.21,82400.0,53.8954,53.9349,53.8638,53.9349,82400.0
2011-05-03 10:50:00,68.21,68.21,68.14,68.19,39900.0,53.9349,53.9349,53.8796,53.9191,39900.0
2011-05-03 10:55:00,68.19,68.22,68.16,68.22,15500.0,53.9191,53.9428,53.8954,53.9428,15500.0
2011-05-03 11:00:00,68.22,68.31,68.21,68.31,27100.0,53.9428,54.014,53.9349,54.014,27100.0
2011-05-03 11:05:00,68.31,68.32,68.21,68.22,12400.0,54.014,54.0219,53.9349,53.9428,12400.0
2011-05-03 11:10:00,68.21,68.37,68.21,68.37,12500.0,53.9349,54.0614,53.9349,54.0614,12500.0
2011-05-03 11:15:00,68.37,68.47,68.36,68.41,47600.0,54.0614,54.1405,54.0535,54.0931,47600.0
2011-05-03 11:20:00,68.42,68.48,68.41,68.46,21200.0,54.101,54.1484,54.0931,54.1326,21200.0
2011-05-03 11:25:00,68.45,68.45,68.35,68.36,33800.0,54.1247,54.1247,54.0456,54.0535,33800.0
2011-05-03 11:30:00,68.36,68.46,68.36,68.46,9600.0,54.0535,54.1326,54.0535,54.1326,9600.0
2011-05-03 11:35:00,68.47,68.55,68.47,68.55,30000.0,54.1405,54.2038,54.1405,54.2038,30000.0
2011-05-03 11:40:00,68.54,68.61,68.53,68.56,35700.0,54.1959,54.2512,54.188,54.2117,35700.0
2011-05-03 11:45:00,68.56,68.56,68.46,68.47,19600.0,54.2117,54.2117,54.1326,54.1405,19600.0
2011-05-03 11:50:00,68.47,68.52,68.45,68.52,25200.0,54.1405,54.18,54.1247,54.18,25200.0
2011-05-03 11:55:00,68.52,68.52,68.46,68.52,24600.0,54.18,54.18,54.1326,54.18,24600.0
2011-05-03 12:00:00,68.52,68.58,68.5,68.51,34300.0,54.18,54.2275,54.1642,54.1721,34300.0
2011-05-03 12:05:00,68.51,68.52,68.42,68.43,28900.0,54.1721,54.18,54.101,54.1089,28900.0
2011-05-03 12:10:00,68.46,68.49,68.45,68.46,19100.0,54.1326,54.1563,54.1247,54.1326,19100.0
2011-05-03 12:15:00,68.46,68.46,68.38,68.39,9900.0,54.1326,54.1326,54.0693,54.0773,9900.0
2011-05-03 12:20:00,68.4,68.41,68.35,68.38,33300.0,54.0852,54.0931,54.0456,54.0693,33300.0
2011-05-03 12:25:00,68.37,68.41,68.36,68.37,16000.0,54.0614,54.0931,54.0535,54.0614,16000.0
2011-05-03 12:30:00,68.37,68.38,68.36,68.37,5800.0,54.0614,54.0693,54.0535,54.0614,5800.0
2011-05-03 12:35:00,68.35,68.37,68.31,68.31,13000.0,54.0456,54.0614,54.014,54.014,13000.0
2011-05-03 12:40:00,68.32,68.33,68.3,68.32,23200.0,54.0219,54.0298,54.0061,54.0219,23200.0
2011-05-03 12:45:00,68.33,68.37,68.3,68.3,22200.0,54.0298,54.0614,54.0061,54.0061,22200.0
2011-05-03 12:50:00,68.3,68.32,68.26,68.27,48200.0,54.0061,54.0219,53.9745,53.9824,48200.0
2011-05-03 12:55:00,68.24,68.24,68.2,68.23,31200.0,53.9586,53.9586,53.927,53.9507,31200.0
2011-05-03 13:00:00,68.24,68.26,68.24,68.26,9900.0,53.9586,53.9745,53.9586,53.9745,9900.0
2011-05-03 13:05:00,68.26,68.26,68.21,68.24,25600.0,53.9745,53.9745,53.9349,53.9586,25600.0
2011-05-03 13:10:00,68.24,68.28,68.24,68.25,8000.0,53.9586,53.9903,53.9586,53.9666,8000.0
2011-05-03 13:15:00,68.26,68.3,68.26,68.27,8700.0,53.9745,54.0061,53.9745,53.9824,8700.0
2011-05-03 13:20:00,68.28,68.28,68.22,68.23,40800.0,53.9903,53.9903,53.9428,53.9507,40800.0
2011-05-03 13:25:00,68.22,68.23,68.19,68.19,65300.0,53.9428,53.9507,53.9191,53.9191,65300.0
2011-05-03 13:30:00,68.2,68.24,68.18,68.23,73200.0,53.927,53.9586,53.9112,53.9507,73200.0
2011-05-03 13:35:00,68.24,68.26,68.18,68.18,48600.0,53.9586,53.9745,53.9112,53.9112,48600.0
2011-05-03 13:40:00,68.18,68.18,68.12,68.15,40100.0,53.9112,53.9112,53.8638,53.8875,40100.0
2011-05-03 13:45:00,68.15,68.15,68.06,68.14,29700.0,53.8875,53.8875,53.8163,53.8796,29700.0
2011-05-03 13:50:00,68.11,68.15,68.08,68.15,41700.0,53.8558,53.8875,53.8321,53.8875,41700.0
2011-05-03 13:55:00,68.15,68.17,68.12,68.15,74500.0,53.8875,53.9033,53.8638,53.8875,74500.0
2011-05-03 14:00:00,68.15,68.15,68.12,68.15,43600.0,53.8875,53.8875,53.8638,53.8875,43600.0
2011-05-03 14:05:00,68.13,68.13,68.04,68.05,44800.0,53.8717,53.8717,53.8005,53.8084,44800.0
2011-05-03 14:10:00,68.04,68.05,67.96,68.05,30800.0,53.8005,53.8084,53.7372,53.8084,30800.0
2011-05-03 14:15:00,68.06,68.11,68.05,68.07,17800.0,53.8163,53.8558,53.8084,53.8242,17800.0
2011-05-03 14:20:00,68.07,68.1,68.04,68.04,9600.0,53.8242,53.8479,53.8005,53.8005,9600.0
2011-05-03 14:25:00,68.03,68.15,68.02,68.15,12600.0,53.7926,53.8875,53.7847,53.8875,12600.0
2011-05-03 14:30:00,68.14,68.15,68.07,68.07,10900.0,53.8796,53.8875,53.8242,53.8242,10900.0
2011-05-03 14:35:00,68.07,68.07,67.95,67.95,21000.0,53.8242,53.8242,53.7293,53.7293,21000.0
2011-05-03 14:40:00,67.95,68.06,67.95,68.05,33200.0,53.7293,53.8163,53.7293,53.8084,33200.0
2011-05-03 14:45:00,68.04,68.06,67.97,68.01,23700.0,53.8005,53.8163,53.7451,53.7768,23700.0
2011-05-03 14:50:00,68.01,68.04,67.89,67.89,38200.0,53.7768,53.8005,53.6819,53.6819,38200.0
2011-05-03 14:55:00,67.89,67.98,67.85,67.98,34600.0,53.6819,53.7531,53.6503,53.7531,34600.0
2011-05-03 15:00:00,67.98,68.08,67.98,68.06,29000.0,53.7531,53.8321,53.7531,53.8163,29000.0
2011-05-03 15:05:00,68.07,68.13,68.02,68.03,49800.0,53.8242,53.8717,53.7847,53.7926,49800.0
2011-05-03 15:10:00,68.03,68.08,68.01,68.08,31300.0,53.7926,53.8321,53.7768,53.8321,31300.0
2011-05-03 15:15:00,68.07,68.11,68.04,68.05,88600.0,53.8242,53.8558,53.8005,53.8084,88600.0
2011-05-03 15:20:00,68.05,68.16,68.05,68.15,86600.0,53.8084,53.8954,53.8084,53.8875,86600.0
2011-05-03 15:25:00,68.15,68.2,68.1,68.13,109100.0,53.8875,53.927,53.8479,53.8717,109100.0
2011-05-03 15:30:00,68.12,68.18,68.12,68.17,26000.0,53.8638,53.9112,53.8638,53.9033,26000.0
2011-05-03 15:35:00,68.16,68.16,68.02,68.05,37800.0,53.8954,53.8954,53.7847,53.8084,37800.0
2011-05-03 15:40:00,68.05,68.05,68.0,68.05,69300.0,53.8084,53.8084,53.7689,53.8084,69300.0
2011-05-03 15:45:00,68.05,68.19,68.05,68.08,81600.0,53.8084,53.9191,53.8084,53.8321,81600.0
2011-05-03 15:50:00,68.09,68.21,68.09,68.2,55300.0,53.84,53.9349,53.84,53.927,55300.0
2011-05-03 15:55:00,68.19,68.32,68.18,68.26,158700.0,53.9191,54.0219,53.9112,53.9745,158700.0
2011-05-04 09:30:00,67.49,67.66,67.47,67.48,94200.0,53.3656,53.5,53.3498,53.3577,94200.0
2011-05-04 09:35:00,67.49,67.58,67.41,67.53,70600.0,53.3656,53.4368,53.3023,53.3972,70600.0
2011-05-04 09:40:00,67.54,67.57,67.47,67.55,167400.0,53.4051,53.4289,53.3498,53.413,167400.0
2011-05-04 09:45:00,67.54,67.67,67.51,67.67,115500.0,53.4051,53.5079,53.3814,53.5079,115500.0
2011-05-04 09:50:00,67.67,67.67,67.59,67.63,77500.0,53.5079,53.5079,53.4447,53.4763,77500.0
2011-05-04 09:55:00,67.63,67.67,67.48,67.51,62200.0,53.4763,53.5079,53.3577,53.3814,62200.0
2011-05-04 10:00:00,67.5,67.5,67.37,67.41,220600.0,53.3735,53.3735,53.2707,53.3023,220600.0
2011-05-04 10:05:00,67.41,67.42,67.21,67.23,128700.0,53.3023,53.3103,53.1442,53.16,128700.0
2011-05-04 10:10:00,67.24,67.24,67.2,67.2,168500.0,53.1679,53.1679,53.1363,53.1363,168500.0
2011-05-04 10:15:00,67.19,67.21,67.14,67.17,207200.0,53.1284,53.1442,53.0889,53.1126,207200.0
2011-05-04 10:20:00,67.17,67.21,67.14,67.16,77700.0,53.1126,53.1442,53.0889,53.1047,77700.0
2011-05-04 10:25:00,67.17,67.2,67.13,67.15,31000.0,53.1126,53.1363,53.0809,53.0968,31000.0
2011-05-04 10:30:00,67.14,67.22,67.12,67.18,52900.0,53.0889,53.1521,53.073,53.1205,52900.0
2011-05-04 10:35:00,67.18,67.25,67.16,67.21,80700.0,53.1205,53.1758,53.1047,53.1442,80700.0
2011-05-04 10:40:00,67.21,67.24,67.16,67.17,98500.0,53.1442,53.1679,53.1047,53.1126,98500.0
2011-05-04 10:45:00,67.17,67.2,67.14,67.17,100400.0,53.1126,53.1363,53.0889,53.1126,100400.0
2011-05-04 10:50:00,67.18,67.21,67.16,67.17,43600.0,53.1205,53.1442,53.1047,53.1126,43600.0
2011-05-04 10:55:00,67.17,67.24,67.17,67.23,55500.0,53.1126,53.1679,53.1126,53.16,55500.0
2011-05-04 11:00:00,67.24,67.28,67.21,67.25,72900.0,53.1679,53.1996,53.1442,53.1758,72900.0
2011-05-04 11:05:00,67.25,67.3,67.22,67.27,38900.0,53.1758,53.2154,53.1521,53.1916,38900.0
2011-05-04 11:10:00,67.28,67.28,67.19,67.19,59400.0,53.1996,53.1996,53.1284,53.1284,59400.0
2011-05-04 11:15:00,67.19,67.19,66.95,67.01,83700.0,53.1284,53.1284,52.9386,52.9861,83700.0
2011-05-04 11:20:00,67.01,67.05,66.98,67.04,30800.0,52.9861,53.0177,52.9623,53.0098,30800.0
2011-05-04 11:25:00,67.03,67.1,66.98,67.08,22800.0,53.0019,53.0572,52.9623,53.0414,22800.0
2011-05-04 11:30:00,67.06,67.13,67.05,67.11,30800.0,53.0256,53.0809,53.0177,53.0651,30800.0
2011-05-04 11:35:00,67.13,67.13,67.02,67.06,24400.0,53.0809,53.0809,52.994,53.0256,24400.0
2011-05-04 11:40:00,67.06,67.11,67.01,67.07,13900.0,53.0256,53.0651,52.9861,53.0335,13900.0
2011-05-04 11:45:00,67.06,67.11,67.03,67.06,16100.0,53.0256,53.0651,53.0019,53.0256,16100.0
2011-05-04 11:50:00,67.05,67.06,66.98,66.98,12300.0,53.0177,53.0256,52.9623,52.9623,12300.0
2011-05-04 11:55:00,66.97,67.04,66.96,67.03,16000.0,52.9544,53.0098,52.9465,53.0019,16000.0
2011-05-04 12:00:00,67.04,67.11,67.0,67.02,83000.0,53.0098,53.0651,52.9782,52.994,83000.0
2011-05-04 12:05:00,67.02,67.02,66.92,66.95,77800.0,52.994,52.994,52.9149,52.9386,77800.0
2011-05-04 12:10:00,66.95,66.96,66.87,66.91,147800.0,52.9386,52.9465,52.8754,52.907,147800.0
2011-05-04 12:15:00,66.91,66.93,66.88,66.9,98300.0,52.907,52.9228,52.8833,52.8991,98300.0
2011-05-04 12:20:00,66.9,66.91,66.84,66.84,80700.0,52.8991,52.907,52.8516,52.8516,80700.0
2011-05-04 12:25:00,66.85,66.93,66.84,66.88,67400.0,52.8595,52.9228,52.8516,52.8833,67400.0
2011-05-04 12:30:00,66.89,66.93,66.82,66.86,74600.0,52.8912,52.9228,52.8358,52.8675,74600.0
2011-05-04 12:35:00,66.86,66.86,66.77,66.79,54700.0,52.8675,52.8675,52.7963,52.8121,54700.0
2011-05-04 12:40:00,66.79,66.81,66.69,66.7,47100.0,52.8121,52.8279,52.733,52.7409,47100.0
2011-05-04 12:45:00,66.7,66.78,66.69,66.76,80900.0,52.7409,52.8042,52.733,52.7884,80900.0
2011-05-04 12:50:00,66.76,66.76,66.69,66.73,61800.0,52.7884,52.7884,52.733,52.7647,61800.0
2011-05-04 12:55:00,66.73,66.76,66.71,66.75,44900.0,52.7647,52.7884,52.7488,52.7805,44900.0
2011-05-04 13:00:00,66.74,66.79,66.72,66.77,59700.0,52.7726,52.8121,52.7568,52.7963,59700.0
2011-05-04 13:05:00,66.76,66.77,66.72,66.72,40100.0,52.7884,52.7963,52.7568,52.7568,40100.0
2011-05-04 13:10:00,66.72,66.74,66.7,66.73,59300.0,52.7568,52.7726,52.7409,52.7647,59300.0
2011-05-04 13:15:00,66.73,66.84,66.7,66.83,51900.0,52.7647,52.8516,52.7409,52.8437,51900.0
2011-05-04 13:20:00,66.83,66.88,66.8,66.85,39800.0,52.8437,52.8833,52.82,52.8595,39800.0
2011-05-04 13:25:00,66.85,66.86,66.8,66.84,36600.0,52.8595,52.8675,52.82,52.8516,36600.0
2011-05-04 13:30:00,66.84,66.88,66.8,66.84,42200.0,52.8516,52.8833,52.82,52.8516,42200.0
2011-05-04 13:35:00,66.85,66.98,66.84,66.97,245900.0,52.8595,52.9623,52.8516,52.9544,245900.0
2011-05-04 13:40:00,66.97,66.99,66.95,66.97,72000.0,52.9544,52.9702,52.9386,52.9544,72000.0
2011-05-04 13:45:00,66.97,67.02,66.95,66.98,101500.0,52.9544,52.994,52.9386,52.9623,101500.0
2011-05-04 13:50:00,66.97,67.03,66.96,67.02,83800.0,52.9544,53.0019,52.9465,52.994,83800.0
2011-05-04 13:55:00,67.02,67.08,66.98,67.07,115400.0,52.994,53.0414,52.9623,53.0335,115400.0
2011-05-04 14:00:00,67.06,67.06,66.98,66.98,43000.0,53.0256,53.0256,52.9623,52.9623,43000.0
2011-05-04 14:05:00,66.98,66.99,66.95,66.99,15900.0,52.9623,52.9702,52.9386,52.9702,15900.0
2011-05-04 14:10:00,66.99,67.05,66.94,67.03,43100.0,52.9702,53.0177,52.9307,53.0019,43100.0
2011-05-04 14:15:00,67.04,67.14,67.03,67.13,31000.0,53.0098,53.0889,53.0019,53.0809,31000.0
2011-05-04 14:20:00,67.13,67.16,67.09,67.11,31100.0,53.0809,53.1047,53.0493,53.0651,31100.0
2011-05-04 14:25:00,67.11,67.17,67.08,67.12,69800.0,53.0651,53.1126,53.0414,53.073,69800.0
2011-05-04 14:30:00,67.12,67.19,67.11,67.16,76700.0,53.073,53.1284,53.0651,53.1047,76700.0
2011-05-04 14:35:00,67.16,67.21,67.13,67.14,79400.0,53.1047,53.1442,53.0809,53.0889,79400.0
2011-05-04 14:40:00,67.14,67.24,67.13,67.18,30600.0,53.0889,53.1679,53.0809,53.1205,30600.0
2011-05-04 14:45:00,67.17,67.18,67.04,67.1,44900.0,53.1126,53.1205,53.0098,53.0572,44900.0
2011-05-04 14:50:00,67.1,67.22,67.09,67.21,38100.0,53.0572,53.1521,53.0493,53.1442,38100.0
2011-05-04 14:55:00,67.2,67.21,67.06,67.08,43800.0,53.1363,53.1442,53.0256,53.0414,43800.0
2011-05-04 15:00:00,67.09,67.13,67.02,67.02,64500.0,53.0493,53.0809,52.994,52.994,64500.0
2011-05-04 15:05:00,67.02,67.04,66.95,66.97,53300.0,52.994,53.0098,52.9386,52.9544,53300.0
2011-05-04 15:10:00,66.98,67.01,66.94,66.94,72600.0,52.9623,52.9861,52.9307,52.9307,72600.0
2011-05-04 15:15:00,66.94,67.06,66.92,67.01,57600.0,52.9307,53.0256,52.9149,52.9861,57600.0
2011-05-04 15:20:00,67.0,67.1,66.98,67.08,58500.0,52.9782,53.0572,52.9623,53.0414,58500.0
2011-05-04 15:25:00,67.07,67.12,67.0,67.08,40900.0,53.0335,53.073,52.9782,53.0414,40900.0
2011-05-04 15:30:00,67.07,67.09,66.97,66.97,30300.0,53.0335,53.0493,52.9544,52.9544,30300.0
2011-05-04 15:35:00,66.97,67.04,66.95,67.0,49700.0,52.9544,53.0098,52.9386,52.9782,49700.0
2011-05-04 15:40:00,67.0,67.03,66.94,66.95,62600.0,52.9782,53.0019,52.9307,52.9386,62600.0
2011-05-04 15:45:00,66.96,66.99,66.88,66.89,77800.0,52.9465,52.9702,52.8833,52.8912,77800.0
2011-05-04 15:50:00,66.88,66.89,66.81,66.82,124800.0,52.8833,52.8912,52.8279,52.8358,124800.0
2011-05-04 15:55:00,66.82,66.91,66.81,66.89,120500.0,52.8358,52.907,52.8279,52.8912,120500.0
2011-05-05 09:30:00,66.43,66.43,66.15,66.2,153900.0,52.5274,52.5274,52.306,52.3456,153900.0
2011-05-05 09:35:00,66.21,66.21,66.1,66.16,202100.0,52.3535,52.3535,52.2665,52.3139,202100.0
2011-05-05 09:40:00,66.16,66.21,66.16,66.16,170200.0,52.3139,52.3535,52.3139,52.3139,170200.0
2011-05-05 09:45:00,66.16,66.36,66.16,66.27,128500.0,52.3139,52.4721,52.3139,52.4009,128500.0
2011-05-05 09:50:00,66.27,66.29,66.19,66.2,39900.0,52.4009,52.4167,52.3377,52.3456,39900.0
2011-05-05 09:55:00,66.19,66.31,66.17,66.29,94100.0,52.3377,52.4326,52.3219,52.4167,94100.0
2011-05-05 10:00:00,66.29,66.46,66.28,66.36,154500.0,52.4167,52.5512,52.4088,52.4721,154500.0
2011-05-05 10:05:00,66.35,66.38,66.21,66.21,141700.0,52.4642,52.4879,52.3535,52.3535,141700.0
2011-05-05 10:10:00,66.21,66.24,66.17,66.22,130700.0,52.3535,52.3772,52.3219,52.3614,130700.0
2011-05-05 10:15:00,66.21,66.25,66.18,66.24,83600.0,52.3535,52.3851,52.3298,52.3772,83600.0
2011-05-05 10:20:00,66.23,66.29,66.23,66.26,76600.0,52.3693,52.4167,52.3693,52.393,76600.0
2011-05-05 10:25:00,66.25,66.27,66.14,66.15,55900.0,52.3851,52.4009,52.2981,52.306,55900.0
2011-05-05 10:30:00,66.14,66.15,66.04,66.15,36100.0,52.2981,52.306,52.2191,52.306,36100.0
2011-05-05 10:35:00,66.17,66.29,66.16,66.27,25300.0,52.3219,52.4167,52.3139,52.4009,25300.0
2011-05-05 10:40:00,66.29,66.29,66.17,66.17,25600.0,52.4167,52.4167,52.3219,52.3219,25600.0
2011-05-05 10:45:00,66.19,66.33,66.17,66.32,72300.0,52.3377,52.4484,52.3219,52.4405,72300.0
2011-05-05 10:50:00,66.32,66.32,66.16,66.16,48000.0,52.4405,52.4405,52.3139,52.3139,48000.0
2011-05-05 10:55:00,66.17,66.29,66.16,66.2,38000.0,52.3219,52.4167,52.3139,52.3456,38000.0
2011-05-05 11:00:00,66.18,66.22,66.13,66.15,103900.0,52.3298,52.3614,52.2902,52.306,103900.0
2011-05-05 11:05:00,66.15,66.15,65.92,66.04,133700.0,52.306,52.306,52.1242,52.2191,133700.0
2011-05-05 11:10:00,66.04,66.04,65.92,65.97,56800.0,52.2191,52.2191,52.1242,52.1637,56800.0
2011-05-05 11:15:00,65.97,66.18,65.97,66.09,201000.0,52.1637,52.3298,52.1637,52.2586,201000.0
2011-05-05 11:20:00,66.09,66.14,66.05,66.09,42600.0,52.2586,52.2981,52.227,52.2586,42600.0
2011-05-05 11:25:00,66.09,66.11,66.06,66.07,27900.0,52.2586,52.2744,52.2349,52.2428,27900.0
2011-05-05 11:30:00,66.07,66.08,66.02,66.06,75500.0,52.2428,52.2507,52.2032,52.2349,75500.0
2011-05-05 11:35:00,66.07,66.12,66.04,66.12,127900.0,52.2428,52.2823,52.2191,52.2823,127900.0
2011-05-05 11:40:00,66.12,66.14,66.11,66.12,75700.0,52.2823,52.2981,52.2744,52.2823,75700.0
2011-05-05 11:45:00,66.13,66.33,66.12,66.33,65400.0,52.2902,52.4484,52.2823,52.4484,65400.0
2011-05-05 11:50:00,66.33,66.36,66.3,66.36,75100.0,52.4484,52.4721,52.4246,52.4721,75100.0
2011-05-05 11:55:00,66.36,66.46,66.36,66.45,99000.0,52.4721,52.5512,52.4721,52.5433,99000.0
2011-05-05 12:00:00,66.46,66.55,66.46,66.53,160000.0,52.5512,52.6223,52.5512,52.6065,160000.0
2011-05-05 12:05:00,66.53,66.54,66.46,66.46,56800.0,52.6065,52.6144,52.5512,52.5512,56800.0
2011-05-05 12:10:00,66.47,66.48,66.39,66.39,73400.0,52.5591,52.567,52.4958,52.4958,73400.0
2011-05-05 12:15:00,66.39,66.46,66.38,66.44,167000.0,52.4958,52.5512,52.4879,52.5353,167000.0
2011-05-05 12:20:00,66.45,66.48,66.42,66.47,67000.0,52.5433,52.567,52.5195,52.5591,67000.0
2011-05-05 12:25:00,66.46,66.52,66.46,66.51,76400.0,52.5512,52.5986,52.5512,52.5907,76400.0
2011-05-05 12:30:00,66.51,66.54,66.43,66.48,328400.0,52.5907,52.6144,52.5274,52.567,328400.0
2011-05-05 12:35:00,66.48,66.52,66.45,66.48,134900.0,52.567,52.5986,52.5433,52.567,134900.0
2011-05-05 12:40:00,66.48,66.55,66.47,66.52,68400.0,52.567,52.6223,52.5591,52.5986,68400.0
2011-05-05 12:45:00,66.53,66.53,66.47,66.48,56100.0,52.6065,52.6065,52.5591,52.567,56100.0
2011-05-05 12:50:00,66.48,66.51,66.46,66.46,93300.0,52.567,52.5907,52.5512,52.5512,93300.0
2011-05-05 12:55:00,66.45,66.47,66.44,66.47,40100.0,52.5433,52.5591,52.5353,52.5591,40100.0
2011-05-05 13:00:00,66.46,66.48,66.46,66.47,69900.0,52.5512,52.567,52.5512,52.5591,69900.0
2011-05-05 13:05:00,66.47,66.49,66.42,66.46,32700.0,52.5591,52.5749,52.5195,52.5512,32700.0
2011-05-05 13:10:00,66.46,66.53,66.45,66.52,9700.0,52.5512,52.6065,52.5433,52.5986,9700.0
2011-05-05 13:15:00,66.52,66.56,66.49,66.53,257200.0,52.5986,52.6302,52.5749,52.6065,257200.0
2011-05-05 13:20:00,66.54,66.56,66.51,66.51,45200.0,52.6144,52.6302,52.5907,52.5907,45200.0
2011-05-05 13:25:00,66.51,66.52,66.47,66.5,39700.0,52.5907,52.5986,52.5591,52.5828,39700.0
2011-05-05 13:30:00,66.49,66.5,66.42,66.43,12700.0,52.5749,52.5828,52.5195,52.5274,12700.0
2011-05-05 13:35:00,66.44,66.45,66.36,66.38,42700.0,52.5353,52.5433,52.4721,52.4879,42700.0
2011-05-05 13:40:00,66.37,66.39,66.3,66.31,21700.0,52.48,52.4958,52.4246,52.4326,21700.0
2011-05-05 13:45:00,66.3,66.42,66.3,66.39,36500.0,52.4246,52.5195,52.4246,52.4958,36500.0
2011-05-05 13:50:00,66.39,66.4,66.35,66.35,28800.0,52.4958,52.5037,52.4642,52.4642,28800.0
2011-05-05 13:55:00,66.35,66.43,66.32,66.42,53000.0,52.4642,52.5274,52.4405,52.5195,53000.0
2011-05-05 14:00:00,66.42,66.44,66.33,66.33,26200.0,52.5195,52.5353,52.4484,52.4484,26200.0
2011-05-05 14:05:00,66.33,66.37,66.3,66.31,19200.0,52.4484,52.48,52.4246,52.4326,19200.0
2011-05-05 14:10:00,66.3,66.34,66.26,66.34,41400.0,52.4246,52.4563,52.393,52.4563,41400.0
2011-05-05 14:15:00,66.34,66.39,66.34,66.37,24400.0,52.4563,52.4958,52.4563,52.48,24400.0
2011-05-05 14:20:00,66.36,66.5,66.35,66.48,37200.0,52.4721,52.5828,52.4642,52.567,37200.0
2011-05-05 14:25:00,66.48,66.51,66.44,66.5,30800.0,52.567,52.5907,52.5353,52.5828,30800.0
2011-05-05 14:30:00,66.52,66.54,66.46,66.53,30600.0,52.5986,52.6144,52.5512,52.6065,30600.0
2011-05-05 14:35:00,66.52,66.6,66.52,66.6,23000.0,52.5986,52.6619,52.5986,52.6619,23000.0
2011-05-05 14:40:00,66.59,66.59,66.47,66.48,25500.0,52.654,52.654,52.5591,52.567,25500.0
2011-05-05 14:45:00,66.47,66.51,66.42,66.47,41100.0,52.5591,52.5907,52.5195,52.5591,41100.0
2011-05-05 14:50:00,66.46,66.47,66.32,66.33,43300.0,52.5512,52.5591,52.4405,52.4484,43300.0
2011-05-05 14:55:00,66.33,66.38,66.28,66.29,37400.0,52.4484,52.4879,52.4088,52.4167,37400.0
2011-05-05 15:00:00,66.28,66.31,66.26,66.28,35500.0,52.4088,52.4326,52.393,52.4088,35500.0
2011-05-05 15:05:00,66.28,66.28,66.12,66.13,109600.0,52.4088,52.4088,52.2823,52.2902,109600.0
2011-05-05 15:10:00,66.14,66.14,65.98,66.09,134100.0,52.2981,52.2981,52.1716,52.2586,134100.0
2011-05-05 15:15:00,66.1,66.17,66.03,66.06,71800.0,52.2665,52.3219,52.2112,52.2349,71800.0
2011-05-05 15:20:00,66.07,66.09,65.73,65.78,118700.0,52.2428,52.2586,51.9739,52.0135,118700.0
2011-05-05 15:25:00,65.78,65.92,65.7,65.72,91900.0,52.0135,52.1242,51.9502,51.966,91900.0
2011-05-05 15:30:00,65.71,65.9,65.7,65.9,52200.0,51.9581,52.1084,51.9502,52.1084,52200.0
2011-05-05 15:35:00,65.89,66.01,65.88,66.0,124900.0,52.1005,52.1953,52.0925,52.1874,124900.0
2011-05-05 15:40:00,65.98,66.11,65.95,66.1,257200.0,52.1716,52.2744,52.1479,52.2665,257200.0
2011-05-05 15:45:00,66.11,66.15,66.03,66.13,114400.0,52.2744,52.306,52.2112,52.2902,114400.0
2011-05-05 15:50:00,66.12,66.21,66.08,66.13,100500.0,52.2823,52.3535,52.2507,52.2902,100500.0
2011-05-05 15:55:00,66.13,66.19,66.04,66.16,201300.0,52.2902,52.3377,52.2191,52.3139,201300.0
2011-05-06 09:30:00,66.47,66.67,66.44,66.65,284600.0,52.5591,52.7172,52.5353,52.7014,284600.0
2011-05-06 09:35:00,66.65,66.69,66.57,66.65,150400.0,52.7014,52.733,52.6381,52.7014,150400.0
2011-05-06 09:40:00,66.66,66.67,66.58,66.64,135600.0,52.7093,52.7172,52.6461,52.6935,135600.0
2011-05-06 09:45:00,66.64,66.71,66.56,66.65,259300.0,52.6935,52.7488,52.6302,52.7014,259300.0
2011-05-06 09:50:00,66.66,66.79,66.65,66.76,143800.0,52.7093,52.8121,52.7014,52.7884,143800.0
2011-05-06 09:55:00,66.76,66.83,66.73,66.82,135500.0,52.7884,52.8437,52.7647,52.8358,135500.0
2011-05-06 10:00:00,66.82,66.9,66.78,66.87,127200.0,52.8358,52.8991,52.8042,52.8754,127200.0
2011-05-06 10:05:00,66.87,66.87,66.74,66.75,86000.0,52.8754,52.8754,52.7726,52.7805,86000.0
2011-05-06 10:10:00,66.75,66.88,66.74,66.88,114900.0,52.7805,52.8833,52.7726,52.8833,114900.0
2011-05-06 10:15:00,66.88,66.9,66.83,66.84,127500.0,52.8833,52.8991,52.8437,52.8516,127500.0
2011-05-06 10:20:00,66.85,66.9,66.84,66.87,144000.0,52.8595,52.8991,52.8516,52.8754,144000.0
2011-05-06 10:25:00,66.87,66.9,66.82,66.83,108000.0,52.8754,52.8991,52.8358,52.8437,108000.0
2011-05-06 10:30:00,66.85,66.91,66.81,66.9,83500.0,52.8595,52.907,52.8279,52.8991,83500.0
2011-05-06 10:35:00,66.91,67.05,66.9,67.05,159100.0,52.907,53.0177,52.8991,53.0177,159100.0
2011-05-06 10:40:00,67.05,67.07,67.0,67.05,116100.0,53.0177,53.0335,52.9782,53.0177,116100.0
2011-05-06 10:45:00,67.05,67.05,66.99,67.01,71800.0,53.0177,53.0177,52.9702,52.9861,71800.0
2011-05-06 10:50:00,67.03,67.12,67.02,67.06,88400.0,53.0019,53.073,52.994,53.0256,88400.0
2011-05-06 10:55:00,67.07,67.12,67.06,67.09,36400.0,53.0335,53.073,53.0256,53.0493,36400.0
2011-05-06 11:00:00,67.08,67.15,67.08,67.14,52100.0,53.0414,53.0968,53.0414,53.0889,52100.0
2011-05-06 11:05:00,67.14,67.19,67.13,67.17,94000.0,53.0889,53.1284,53.0809,53.1126,94000.0
2011-05-06 11:10:00,67.18,67.2,67.16,67.17,34400.0,53.1205,53.1363,53.1047,53.1126,34400.0
2011-05-06 11:15:00,67.17,67.21,67.12,67.19,69900.0,53.1126,53.1442,53.073,53.1284,69900.0
2011-05-06 11:20:00,67.19,67.24,67.17,67.22,61600.0,53.1284,53.1679,53.1126,53.1521,61600.0
2011-05-06 11:25:00,67.23,67.26,67.18,67.23,86600.0,53.16,53.1837,53.1205,53.16,86600.0
2011-05-06 11:30:00,67.24,67.26,67.22,67.22,102600.0,53.1679,53.1837,53.1521,53.1521,102600.0
2011-05-06 11:35:00,67.23,67.23,67.2,67.22,71000.0,53.16,53.16,53.1363,53.1521,71000.0
2011-05-06 11:40:00,67.22,67.25,67.21,67.23,65600.0,53.1521,53.1758,53.1442,53.16,65600.0
2011-05-06 11:45:00,67.23,67.24,67.21,67.22,77400.0,53.16,53.1679,53.1442,53.1521,77400.0
2011-05-06 11:50:00,67.23,67.23,67.2,67.21,90900.0,53.16,53.16,53.1363,53.1442,90900.0
2011-05-06 11:55:00,67.2,67.23,67.15,67.22,92700.0,53.1363,53.16,53.0968,53.1521,92700.0
2011-05-06 12:00:00,67.23,67.25,67.14,67.14,83700.0,53.16,53.1758,53.0889,53.0889,83700.0
2011-05-06 12:05:00,67.14,67.15,66.99,66.99,24100.0,53.0889,53.0968,52.9702,52.9702,24100.0
2011-05-06 12:10:00,67.0,67.09,66.97,67.0,38200.0,52.9782,53.0493,52.9544,52.9782,38200.0
2011-05-06 12:15:00,67.01,67.04,66.83,66.93,52900.0,52.9861,53.0098,52.8437,52.9228,52900.0
2011-05-06 12:20:00,66.94,67.06,66.92,67.0,121500.0,52.9307,53.0256,52.9149,52.9782,121500.0
2011-05-06 12:25:00,67.0,67.01,66.9,66.94,65600.0,52.9782,52.9861,52.8991,52.9307,65600.0
2011-05-06 12:30:00,66.93,67.02,66.92,66.97,73800.0,52.9228,52.994,52.9149,52.9544,73800.0
2011-05-06 12:35:00,66.96,67.0,66.94,66.98,107100.0,52.9465,52.9782,52.9307,52.9623,107100.0
2011-05-06 12:40:00,66.97,66.98,66.73,66.74,47700.0,52.9544,52.9623,52.7647,52.7726,47700.0
2011-05-06 12:45:00,66.73,66.88,66.72,66.82,60100.0,52.7647,52.8833,52.7568,52.8358,60100.0
2011-05-06 12:50:00,66.83,66.85,66.77,66.82,57400.0,52.8437,52.8595,52.7963,52.8358,57400.0
2011-05-06 12:55:00,66.81,66.85,66.74,66.83,56400.0,52.8279,52.8595,52.7726,52.8437,56400.0
2011-05-06 13:00:00,66.84,66.9,66.83,66.85,46600.0,52.8516,52.8991,52.8437,52.8595,46600.0
2011-05-06 13:05:00,66.85,66.92,66.8,66.92,14800.0,52.8595,52.9149,52.82,52.9149,14800.0
2011-05-06 13:10:00,66.92,66.92,66.69,66.69,39400.0,52.9149,52.9149,52.733,52.733,39400.0
2011-05-06 13:15:00,66.69,66.71,66.57,66.66,58900.0,52.733,52.7488,52.6381,52.7093,58900.0
2011-05-06 13:20:00,66.66,66.71,66.64,66.7,104800.0,52.7093,52.7488,52.6935,52.7409,104800.0
2011-05-06 13:25:00,66.7,66.72,66.62,66.69,50900.0,52.7409,52.7568,52.6777,52.733,50900.0
2011-05-06 13:30:00,66.7,66.8,66.67,66.78,136300.0,52.7409,52.82,52.7172,52.8042,136300.0
2011-05-06 13:35:00,66.78,66.79,66.71,66.71,81000.0,52.8042,52.8121,52.7488,52.7488,81000.0
2011-05-06 13:40:00,66.71,66.85,66.71,66.72,59900.0,52.7488,52.8595,52.7488,52.7568,59900.0
2011-05-06 13:45:00,66.71,66.71,66.65,66.66,22500.0,52.7488,52.7488,52.7014,52.7093,22500.0
2011-05-06 13:50:00,66.66,66.77,66.65,66.7,41000.0,52.7093,52.7963,52.7014,52.7409,41000.0
2011-05-06 13:55:00,66.7,66.71,66.63,66.63,30500.0,52.7409,52.7488,52.6856,52.6856,30500.0
2011-05-06 14:00:00,66.63,66.65,66.53,66.65,40200.0,52.6856,52.7014,52.6065,52.7014,40200.0
2011-05-06 14:05:00,66.67,66.7,66.62,66.7,43300.0,52.7172,52.7409,52.6777,52.7409,43300.0
2011-05-06 14:10:00,66.71,66.85,66.7,66.77,81300.0,52.7488,52.8595,52.7409,52.7963,81300.0
2011-05-06 14:15:00,66.76,66.84,66.72,66.81,46500.0,52.7884,52.8516,52.7568,52.8279,46500.0
2011-05-06 14:20:00,66.81,66.83,66.73,66.78,49400.0,52.8279,52.8437,52.7647,52.8042,49400.0
2011-05-06 14:25:00,66.76,66.76,66.61,66.62,27200.0,52.7884,52.7884,52.6698,52.6777,27200.0
2011-05-06 14:30:00,66.61,66.62,66.47,66.51,24900.0,52.6698,52.6777,52.5591,52.5907,24900.0
2011-05-06 14:35:00,66.51,66.54,66.43,66.48,75300.0,52.5907,52.6144,52.5274,52.567,75300.0
2011-05-06 14:40:00,66.48,66.57,66.48,66.55,33100.0,52.567,52.6381,52.567,52.6223,33100.0
2011-05-06 14:45:00,66.57,66.59,66.45,66.47,23600.0,52.6381,52.654,52.5433,52.5591,23600.0
2011-05-06 14:50:00,66.47,66.56,66.41,66.46,26800.0,52.5591,52.6302,52.5116,52.5512,26800.0
2011-05-06 14:55:00,66.45,66.54,66.45,66.52,13900.0,52.5433,52.6144,52.5433,52.5986,13900.0
2011-05-06 15:00:00,66.51,66.59,66.49,66.56,30600.0,52.5907,52.654,52.5749,52.6302,30600.0
2011-05-06 15:05:00,66.56,66.56,66.48,66.56,23200.0,52.6302,52.6302,52.567,52.6302,23200.0
2011-05-06 15:10:00,66.57,66.64,66.57,66.62,22800.0,52.6381,52.6935,52.6381,52.6777,22800.0
2011-05-06 15:15:00,66.62,66.69,66.61,66.69,22500.0,52.6777,52.733,52.6698,52.733,22500.0
2011-05-06 15:20:00,66.7,66.71,66.61,66.62,45000.0,52.7409,52.7488,52.6698,52.6777,45000.0
2011-05-06 15:25:00,66.62,66.63,66.54,66.6,22300.0,52.6777,52.6856,52.6144,52.6619,22300.0
2011-05-06 15:30:00,66.61,66.68,66.59,66.67,51000.0,52.6698,52.7251,52.654,52.7172,51000.0
2011-05-06 15:35:00,66.68,66.71,66.62,66.65,22900.0,52.7251,52.7488,52.6777,52.7014,22900.0
2011-05-06 15:40:00,66.65,66.78,66.64,66.76,75800.0,52.7014,52.8042,52.6935,52.7884,75800.0
2011-05-06 15:45:00,66.76,66.76,66.7,66.73,103600.0,52.7884,52.7884,52.7409,52.7647,103600.0
2011-05-06 15:50:00,66.73,66.76,66.61,66.64,89300.0,52.7647,52.7884,52.6698,52.6935,89300.0
2011-05-06 15:55:00,66.65,66.69,66.59,66.67,151200.0,52.7014,52.733,52.654,52.7172,151200.0
2011-05-09 09:30:00,65.74,65.83,65.59,65.78,211900.0,51.9818,52.053,51.8632,52.0135,211900.0
2011-05-09 09:35:00,65.78,65.79,65.74,65.75,135700.0,52.0135,52.0214,51.9818,51.9898,135700.0
2011-05-09 09:40:00,65.75,65.78,65.64,65.78,78900.0,51.9898,52.0135,51.9028,52.0135,78900.0
2011-05-09 09:45:00,65.78,65.86,65.77,65.82,75000.0,52.0135,52.0767,52.0056,52.0451,75000.0
2011-05-09 09:50:00,65.82,65.86,65.75,65.75,134900.0,52.0451,52.0767,51.9898,51.9898,134900.0
2011-05-09 09:55:00,65.76,65.81,65.68,65.75,157900.0,51.9977,52.0372,51.9344,51.9898,157900.0
2011-05-09 10:00:00,65.75,65.79,65.69,65.78,103700.0,51.9898,52.0214,51.9423,52.0135,103700.0
2011-05-09 10:05:00,65.78,65.85,65.77,65.85,46300.0,52.0135,52.0688,52.0056,52.0688,46300.0
2011-05-09 10:10:00,65.85,65.94,65.83,65.87,42200.0,52.0688,52.14,52.053,52.0846,42200.0
2011-05-09 10:15:00,65.87,65.94,65.78,65.8,49800.0,52.0846,52.14,52.0135,52.0293,49800.0
2011-05-09 10:20:00,65.8,65.87,65.71,65.85,49500.0,52.0293,52.0846,51.9581,52.0688,49500.0
2011-05-09 10:25:00,65.84,65.88,65.7,65.75,110000.0,52.0609,52.0925,51.9502,51.9898,110000.0
2011-05-09 10:30:00,65.74,65.77,65.67,65.77,41500.0,51.9818,52.0056,51.9265,52.0056,41500.0
2011-05-09 10:35:00,65.78,65.79,65.63,65.7,149700.0,52.0135,52.0214,51.8949,51.9502,149700.0
2011-05-09 10:40:00,65.71,65.78,65.67,65.76,49500.0,51.9581,52.0135,51.9265,51.9977,49500.0
2011-05-09 10:45:00,65.76,65.78,65.67,65.77,22900.0,51.9977,52.0135,51.9265,52.0056,22900.0
2011-05-09 10:50:00,65.75,65.87,65.74,65.86,26100.0,51.9898,52.0846,51.9818,52.0767,26100.0
2011-05-09 10:55:00,65.85,65.86,65.75,65.78,23800.0,52.0688,52.0767,51.9898,52.0135,23800.0
2011-05-09 11:00:00,65.79,65.84,65.78,65.83,34600.0,52.0214,52.0609,52.0135,52.053,34600.0
2011-05-09 11:05:00,65.84,65.86,65.78,65.82,49400.0,52.0609,52.0767,52.0135,52.0451,49400.0
2011-05-09 11:10:00,65.81,65.82,65.79,65.82,25600.0,52.0372,52.0451,52.0214,52.0451,25600.0
2011-05-09 11:15:00,65.83,65.88,65.79,65.88,17300.0,52.053,52.0925,52.0214,52.0925,17300.0
2011-05-09 11:20:00,65.88,65.91,65.81,65.81,36100.0,52.0925,52.1163,52.0372,52.0372,36100.0
2011-05-09 11:25:00,65.82,65.84,65.8,65.84,12600.0,52.0451,52.0609,52.0293,52.0609,12600.0
2011-05-09 11:30:00,65.85,65.88,65.8,65.86,70500.0,52.0688,52.0925,52.0293,52.0767,70500.0
2011-05-09 11:35:00,65.88,65.9,65.84,65.86,47000.0,52.0925,52.1084,52.0609,52.0767,47000.0
2011-05-09 11:40:00,65.85,65.85,65.77,65.8,9400.0,52.0688,52.0688,52.0056,52.0293,9400.0
2011-05-09 11:45:00,65.79,65.87,65.78,65.87,26600.0,52.0214,52.0846,52.0135,52.0846,26600.0
2011-05-09 11:50:00,65.87,65.94,65.85,65.94,40300.0,52.0846,52.14,52.0688,52.14,40300.0
2011-05-09 11:55:00,65.96,65.96,65.91,65.91,3700.0,52.1558,52.1558,52.1163,52.1163,3700.0
2011-05-09 12:00:00,65.91,66.0,65.91,66.0,15300.0,52.1163,52.1874,52.1163,52.1874,15300.0
2011-05-09 12:05:00,66.0,66.05,66.0,66.02,21600.0,52.1874,52.227,52.1874,52.2032,21600.0
2011-05-09 12:10:00,66.02,66.1,66.0,66.09,42900.0,52.2032,52.2665,52.1874,52.2586,42900.0
2011-05-09 12:15:00,66.09,66.12,66.04,66.05,43200.0,52.2586,52.2823,52.2191,52.227,43200.0
2011-05-09 12:20:00,66.05,66.08,66.03,66.06,26700.0,52.227,52.2507,52.2112,52.2349,26700.0
2011-05-09 12:25:00,66.05,66.07,66.02,66.03,38100.0,52.227,52.2428,52.2032,52.2112,38100.0
2011-05-09 12:30:00,66.03,66.08,66.03,66.06,28900.0,52.2112,52.2507,52.2112,52.2349,28900.0
2011-05-09 12:35:00,66.06,66.08,66.04,66.06,12200.0,52.2349,52.2507,52.2191,52.2349,12200.0
2011-05-09 12:40:00,66.06,66.09,66.04,66.07,16400.0,52.2349,52.2586,52.2191,52.2428,16400.0
2011-05-09 12:45:00,66.07,66.07,66.03,66.07,13600.0,52.2428,52.2428,52.2112,52.2428,13600.0
2011-05-09 12:50:00,66.07,66.08,66.02,66.04,16500.0,52.2428,52.2507,52.2032,52.2191,16500.0
2011-05-09 12:55:00,66.03,66.04,66.0,66.01,10700.0,52.2112,52.2191,52.1874,52.1953,10700.0
2011-05-09 13:00:00,66.0,66.04,66.0,66.03,12700.0,52.1874,52.2191,52.1874,52.2112,12700.0
2011-05-09 13:05:00,66.03,66.05,66.02,66.05,11600.0,52.2112,52.227,52.2032,52.227,11600.0
2011-05-09 13:10:00,66.05,66.08,66.03,66.03,12600.0,52.227,52.2507,52.2112,52.2112,12600.0
2011-05-09 13:15:00,66.04,66.05,66.02,66.03,7500.0,52.2191,52.227,52.2032,52.2112,7500.0
2011-05-09 13:20:00,66.03,66.03,65.97,65.98,8300.0,52.2112,52.2112,52.1637,52.1716,8300.0
2011-05-09 13:25:00,65.97,66.03,65.96,66.02,11200.0,52.1637,52.2112,52.1558,52.2032,11200.0
2011-05-09 13:30:00,65.99,66.06,65.99,66.06,9300.0,52.1795,52.2349,52.1795,52.2349,9300.0
2011-05-09 13:35:00,66.05,66.06,66.02,66.03,6200.0,52.227,52.2349,52.2032,52.2112,6200.0
2011-05-09 13:40:00,66.03,66.05,66.03,66.04,3600.0,52.2112,52.227,52.2112,52.2191,3600.0
2011-05-09 13:45:00,66.05,66.11,66.05,66.11,17600.0,52.227,52.2744,52.227,52.2744,17600.0
2011-05-09 13:50:00,66.1,66.13,66.09,66.11,13100.0,52.2665,52.2902,52.2586,52.2744,13100.0
2011-05-09 13:55:00,66.1,66.13,66.08,66.12,16400.0,52.2665,52.2902,52.2507,52.2823,16400.0
2011-05-09 14:00:00,66.13,66.15,66.08,66.08,35900.0,52.2902,52.306,52.2507,52.2507,35900.0
2011-05-09 14:05:00,66.08,66.18,66.08,66.15,35200.0,52.2507,52.3298,52.2507,52.306,35200.0
2011-05-09 14:10:00,66.16,66.2,66.14,66.19,59200.0,52.3139,52.3456,52.2981,52.3377,59200.0
2011-05-09 14:15:00,66.2,66.24,66.13,66.16,60100.0,52.3456,52.3772,52.2902,52.3139,60100.0
2011-05-09 14:20:00,66.16,66.17,66.07,66.1,12400.0,52.3139,52.3219,52.2428,52.2665,12400.0
2011-05-09 14:25:00,66.09,66.11,66.07,66.11,9100.0,52.2586,52.2744,52.2428,52.2744,9100.0
2011-05-09 14:30:00,66.11,66.23,66.11,66.19,18800.0,52.2744,52.3693,52.2744,52.3377,18800.0
2011-05-09 14:35:00,66.21,66.25,66.2,66.25,38900.0,52.3535,52.3851,52.3456,52.3851,38900.0
2011-05-09 14:40:00,66.25,66.26,66.21,66.21,27500.0,52.3851,52.393,52.3535,52.3535,27500.0
2011-05-09 14:45:00,66.2,66.2,66.08,66.08,18200.0,52.3456,52.3456,52.2507,52.2507,18200.0
2011-05-09 14:50:00,66.09,66.11,66.04,66.05,5300.0,52.2586,52.2744,52.2191,52.227,5300.0
2011-05-09 14:55:00,66.06,66.08,66.05,66.07,12200.0,52.2349,52.2507,52.227,52.2428,12200.0
2011-05-09 15:00:00,66.07,66.15,66.07,66.11,7100.0,52.2428,52.306,52.2428,52.2744,7100.0
2011-05-09 15:05:00,66.11,66.11,66.04,66.11,18600.0,52.2744,52.2744,52.2191,52.2744,18600.0
2011-05-09 15:10:00,66.12,66.14,66.09,66.09,7800.0,52.2823,52.2981,52.2586,52.2586,7800.0
2011-05-09 15:15:00,66.09,66.12,66.09,66.11,9400.0,52.2586,52.2823,52.2586,52.2744,9400.0
2011-05-09 15:20:00,66.12,66.15,66.09,66.15,11700.0,52.2823,52.306,52.2586,52.306,11700.0
2011-05-09 15:25:00,66.14,66.18,66.12,66.14,15300.0,52.2981,52.3298,52.2823,52.2981,15300.0
2011-05-09 15:30:00,66.14,66.19,66.12,66.12,12400.0,52.2981,52.3377,52.2823,52.2823,12400.0
2011-05-09 15:35:00,66.13,66.21,66.1,66.16,65900.0,52.2902,52.3535,52.2665,52.3139,65900.0
2011-05-09 15:40:00,66.16,66.16,66.08,66.13,19300.0,52.3139,52.3139,52.2507,52.2902,19300.0
2011-05-09 15:45:00,66.13,66.22,66.13,66.19,22200.0,52.2902,52.3614,52.2902,52.3377,22200.0
2011-05-09 15:50:00,66.18,66.25,66.18,66.18,25300.0,52.3298,52.3851,52.3298,52.3298,25300.0
2011-05-09 15:55:00,66.17,66.2,66.11,66.14,58300.0,52.3219,52.3456,52.2744,52.2981,58300.0
2011-05-10 09:30:00,66.4,66.51,66.39,66.51,70800.0,52.5037,52.5907,52.4958,52.5907,70800.0
2011-05-10 09:35:00,66.51,66.52,66.4,66.46,46200.0,52.5907,52.5986,52.5037,52.5512,46200.0
2011-05-10 09:40:00,66.46,66.5,66.41,66.5,56200.0,52.5512,52.5828,52.5116,52.5828,56200.0
2011-05-10 09:45:00,66.49,66.51,66.44,66.48,100800.0,52.5749,52.5907,52.5353,52.567,100800.0
2011-05-10 09:50:00,66.5,66.53,66.47,66.47,71000.0,52.5828,52.6065,52.5591,52.5591,71000.0
2011-05-10 09:55:00,66.47,66.53,66.47,66.53,44500.0,52.5591,52.6065,52.5591,52.6065,44500.0
2011-05-10 10:00:00,66.53,66.61,66.53,66.58,76400.0,52.6065,52.6698,52.6065,52.6461,76400.0
2011-05-10 10:05:00,66.58,66.62,66.56,66.57,31500.0,52.6461,52.6777,52.6302,52.6381,31500.0
2011-05-10 10:10:00,66.58,66.62,66.54,66.61,85900.0,52.6461,52.6777,52.6144,52.6698,85900.0
2011-05-10 10:15:00,66.62,66.65,66.59,66.59,56500.0,52.6777,52.7014,52.654,52.654,56500.0
2011-05-10 10:20:00,66.59,66.7,66.58,66.69,38700.0,52.654,52.7409,52.6461,52.733,38700.0
2011-05-10 10:25:00,66.69,66.69,66.65,66.69,50900.0,52.733,52.733,52.7014,52.733,50900.0
2011-05-10 10:30:00,66.68,66.7,66.64,66.68,91700.0,52.7251,52.7409,52.6935,52.7251,91700.0
2011-05-10 10:35:00,66.68,66.71,66.66,66.67,54000.0,52.7251,52.7488,52.7093,52.7172,54000.0
2011-05-10 10:40:00,66.67,66.67,66.61,66.62,24400.0,52.7172,52.7172,52.6698,52.6777,24400.0
2011-05-10 10:45:00,66.61,66.65,66.61,66.62,40800.0,52.6698,52.7014,52.6698,52.6777,40800.0
2011-05-10 10:50:00,66.62,66.64,66.6,66.63,75700.0,52.6777,52.6935,52.6619,52.6856,75700.0
2011-05-10 10:55:00,66.63,66.63,66.59,66.61,11400.0,52.6856,52.6856,52.654,52.6698,11400.0
2011-05-10 11:00:00,66.6,66.69,66.6,66.69,118600.0,52.6619,52.733,52.6619,52.733,118600.0
2011-05-10 11:05:00,66.69,66.71,66.67,66.68,46000.0,52.733,52.7488,52.7172,52.7251,46000.0
2011-05-10 11:10:00,66.69,66.72,66.67,66.68,39500.0,52.733,52.7568,52.7172,52.7251,39500.0
2011-05-10 11:15:00,66.69,66.69,66.58,66.6,31100.0,52.733,52.733,52.6461,52.6619,31100.0
2011-05-10 11:20:00,66.61,66.65,66.55,66.61,20200.0,52.6698,52.7014,52.6223,52.6698,20200.0
2011-05-10 11:25:00,66.61,66.64,66.59,66.64,306200.0,52.6698,52.6935,52.654,52.6935,306200.0
2011-05-10 11:30:00,66.62,66.64,66.6,66.6,31800.0,52.6777,52.6935,52.6619,52.6619,31800.0
2011-05-10 11:35:00,66.6,66.63,66.58,66.6,56800.0,52.6619,52.6856,52.6461,52.6619,56800.0
2011-05-10 11:40:00,66.61,66.63,66.6,66.62,33500.0,52.6698,52.6856,52.6619,52.6777,33500.0
2011-05-10 11:45:00,66.62,66.63,66.57,66.61,21500.0,52.6777,52.6856,52.6381,52.6698,21500.0
2011-05-10 11:50:00,66.61,66.65,66.6,66.62,104000.0,52.6698,52.7014,52.6619,52.6777,104000.0
2011-05-10 11:55:00,66.63,66.64,66.58,66.61,56200.0,52.6856,52.6935,52.6461,52.6698,56200.0
2011-05-10 12:00:00,66.61,66.63,66.58,66.6,25800.0,52.6698,52.6856,52.6461,52.6619,25800.0
2011-05-10 12:05:00,66.6,66.62,66.6,66.61,10200.0,52.6619,52.6777,52.6619,52.6698,10200.0
2011-05-10 12:10:00,66.61,66.65,66.6,66.64,24100.0,52.6698,52.7014,52.6619,52.6935,24100.0
2011-05-10 12:15:00,66.64,66.66,66.63,66.65,9100.0,52.6935,52.7093,52.6856,52.7014,9100.0
2011-05-10 12:20:00,66.67,66.67,66.6,66.63,5000.0,52.7172,52.7172,52.6619,52.6856,5000.0
2011-05-10 12:25:00,66.62,66.62,66.56,66.61,30900.0,52.6777,52.6777,52.6302,52.6698,30900.0
2011-05-10 12:30:00,66.62,66.66,66.61,66.66,5600.0,52.6777,52.7093,52.6698,52.7093,5600.0
2011-05-10 12:35:00,66.65,66.7,66.65,66.69,11200.0,52.7014,52.7409,52.7014,52.733,11200.0
2011-05-10 12:40:00,66.7,66.72,66.66,66.66,12000.0,52.7409,52.7568,52.7093,52.7093,12000.0
2011-05-10 12:45:00,66.65,66.68,66.64,66.66,3100.0,52.7014,52.7251,52.6935,52.7093,3100.0
2011-05-10 12:50:00,66.66,66.67,66.64,66.66,3300.0,52.7093,52.7172,52.6935,52.7093,3300.0
2011-05-10 12:55:00,66.68,66.72,66.67,66.7,22200.0,52.7251,52.7568,52.7172,52.7409,22200.0
2011-05-10 13:00:00,66.7,66.72,66.66,66.69,54700.0,52.7409,52.7568,52.7093,52.733,54700.0
2011-05-10 13:05:00,66.69,66.71,66.68,66.68,3300.0,52.733,52.7488,52.7251,52.7251,3300.0
2011-05-10 13:10:00,66.68,66.69,66.61,66.64,17400.0,52.7251,52.733,52.6698,52.6935,17400.0
2011-05-10 13:15:00,66.63,66.67,66.63,66.67,7000.0,52.6856,52.7172,52.6856,52.7172,7000.0
2011-05-10 13:20:00,66.67,66.68,66.65,66.66,8200.0,52.7172,52.7251,52.7014,52.7093,8200.0
2011-05-10 13:25:00,66.68,66.7,66.65,66.7,25200.0,52.7251,52.7409,52.7014,52.7409,25200.0
2011-05-10 13:30:00,66.69,66.69,66.65,66.68,5800.0,52.733,52.733,52.7014,52.7251,5800.0
2011-05-10 13:35:00,66.66,66.69,66.65,66.68,21300.0,52.7093,52.733,52.7014,52.7251,21300.0
2011-05-10 13:40:00,66.69,66.72,66.69,66.72,3200.0,52.733,52.7568,52.733,52.7568,3200.0
2011-05-10 13:45:00,66.69,66.72,66.68,66.7,1900.0,52.733,52.7568,52.7251,52.7409,1900.0
2011-05-10 13:50:00,66.7,66.75,66.67,66.72,78200.0,52.7409,52.7805,52.7172,52.7568,78200.0
2011-05-10 13:55:00,66.71,66.71,66.63,66.67,30700.0,52.7488,52.7488,52.6856,52.7172,30700.0
2011-05-10 14:00:00,66.67,66.69,66.66,66.66,4800.0,52.7172,52.733,52.7093,52.7093,4800.0
2011-05-10 14:05:00,66.66,66.71,66.65,66.68,3800.0,52.7093,52.7488,52.7014,52.7251,3800.0
2011-05-10 14:10:00,66.66,66.72,66.66,66.68,21500.0,52.7093,52.7568,52.7093,52.7251,21500.0
2011-05-10 14:15:00,66.69,66.69,66.62,66.66,6500.0,52.733,52.733,52.6777,52.7093,6500.0
2011-05-10 14:20:00,66.65,66.66,66.61,66.64,16500.0,52.7014,52.7093,52.6698,52.6935,16500.0
2011-05-10 14:25:00,66.64,66.69,66.64,66.66,22600.0,52.6935,52.733,52.6935,52.7093,22600.0
2011-05-10 14:30:00,66.66,66.69,66.64,66.66,37600.0,52.7093,52.733,52.6935,52.7093,37600.0
2011-05-10 14:35:00,66.66,66.74,66.64,66.73,74000.0,52.7093,52.7726,52.6935,52.7647,74000.0
2011-05-10 14:40:00,66.73,66.78,66.7,66.75,27100.0,52.7647,52.8042,52.7409,52.7805,27100.0
2011-05-10 14:45:00,66.77,66.81,66.77,66.79,12600.0,52.7963,52.8279,52.7963,52.8121,12600.0
2011-05-10 14:50:00,66.79,66.83,66.79,66.79,13700.0,52.8121,52.8437,52.8121,52.8121,13700.0
2011-05-10 14:55:00,66.78,66.78,66.74,66.78,21000.0,52.8042,52.8042,52.7726,52.8042,21000.0
2011-05-10 15:00:00,66.77,66.79,66.76,66.78,9800.0,52.7963,52.8121,52.7884,52.8042,9800.0
2011-05-10 15:05:00,66.78,66.83,66.75,66.83,18900.0,52.8042,52.8437,52.7805,52.8437,18900.0
2011-05-10 15:10:00,66.82,66.83,66.76,66.81,15200.0,52.8358,52.8437,52.7884,52.8279,15200.0
2011-05-10 15:15:00,66.8,66.86,66.8,66.85,34900.0,52.82,52.8675,52.82,52.8595,34900.0
2011-05-10 15:20:00,66.83,66.87,66.8,66.87,92000.0,52.8437,52.8754,52.82,52.8754,92000.0
2011-05-10 15:25:00,66.87,66.91,66.83,66.83,13000.0,52.8754,52.907,52.8437,52.8437,13000.0
2011-05-10 15:30:00,66.83,66.84,66.78,66.8,52300.0,52.8437,52.8516,52.8042,52.82,52300.0
2011-05-10 15:35:00,66.8,66.9,66.8,66.83,40200.0,52.82,52.8991,52.82,52.8437,40200.0
2011-05-10 15:40:00,66.83,66.86,66.79,66.85,91600.0,52.8437,52.8675,52.8121,52.8595,91600.0
2011-05-10 15:45:00,66.85,66.86,66.83,66.85,20700.0,52.8595,52.8675,52.8437,52.8595,20700.0
2011-05-10 15:50:00,66.84,66.86,66.83,66.85,23800.0,52.8516,52.8675,52.8437,52.8595,23800.0
2011-05-10 15:55:00,66.85,66.86,66.77,66.83,143300.0,52.8595,52.8675,52.7963,52.8437,143300.0
2011-05-11 09:30:00,67.1,67.1,66.88,66.95,151300.0,53.0572,53.0572,52.8833,52.9386,151300.0
2011-05-11 09:35:00,66.94,66.96,66.84,66.92,217300.0,52.9307,52.9465,52.8516,52.9149,217300.0
2011-05-11 09:40:00,66.92,66.92,66.81,66.84,95100.0,52.9149,52.9149,52.8279,52.8516,95100.0
2011-05-11 09:45:00,66.86,66.97,66.86,66.96,52800.0,52.8675,52.9544,52.8675,52.9465,52800.0
2011-05-11 09:50:00,66.96,66.98,66.89,66.89,60300.0,52.9465,52.9623,52.8912,52.8912,60300.0
2011-05-11 09:55:00,66.88,66.88,66.79,66.8,118800.0,52.8833,52.8833,52.8121,52.82,118800.0
2011-05-11 10:00:00,66.79,66.79,66.72,66.75,88900.0,52.8121,52.8121,52.7568,52.7805,88900.0
2011-05-11 10:05:00,66.74,66.8,66.71,66.75,83400.0,52.7726,52.82,52.7488,52.7805,83400.0
2011-05-11 10:10:00,66.74,66.77,66.68,66.77,59000.0,52.7726,52.7963,52.7251,52.7963,59000.0
2011-05-11 10:15:00,66.76,66.86,66.74,66.83,25000.0,52.7884,52.8675,52.7726,52.8437,25000.0
2011-05-11 10:20:00,66.82,66.83,66.76,66.78,28700.0,52.8358,52.8437,52.7884,52.8042,28700.0
2011-05-11 10:25:00,66.78,66.81,66.71,66.8,28600.0,52.8042,52.8279,52.7488,52.82,28600.0
2011-05-11 10:30:00,66.78,66.78,66.66,66.7,43100.0,52.8042,52.8042,52.7093,52.7409,43100.0
2011-05-11 10:35:00,66.7,66.7,66.65,66.65,24700.0,52.7409,52.7409,52.7014,52.7014,24700.0
2011-05-11 10:40:00,66.64,66.7,66.64,66.67,41300.0,52.6935,52.7409,52.6935,52.7172,41300.0
2011-05-11 10:45:00,66.66,66.74,66.66,66.73,39700.0,52.7093,52.7726,52.7093,52.7647,39700.0
2011-05-11 10:50:00,66.73,66.78,66.7,66.78,20600.0,52.7647,52.8042,52.7409,52.8042,20600.0
2011-05-11 10:55:00,66.79,66.83,66.75,66.75,28000.0,52.8121,52.8437,52.7805,52.7805,28000.0
2011-05-11 11:00:00,66.75,66.79,66.74,66.76,13100.0,52.7805,52.8121,52.7726,52.7884,13100.0
2011-05-11 11:05:00,66.74,66.77,66.73,66.76,14500.0,52.7726,52.7963,52.7647,52.7884,14500.0
2011-05-11 11:10:00,66.76,66.78,66.7,66.72,12500.0,52.7884,52.8042,52.7409,52.7568,12500.0
2011-05-11 11:15:00,66.73,66.79,66.71,66.78,19800.0,52.7647,52.8121,52.7488,52.8042,19800.0
2011-05-11 11:20:00,66.79,66.81,66.77,66.8,15800.0,52.8121,52.8279,52.7963,52.82,15800.0
2011-05-11 11:25:00,66.81,66.84,66.77,66.77,27500.0,52.8279,52.8516,52.7963,52.7963,27500.0
2011-05-11 11:30:00,66.78,66.8,66.75,66.75,38600.0,52.8042,52.82,52.7805,52.7805,38600.0
2011-05-11 11:35:00,66.75,66.77,66.7,66.71,46600.0,52.7805,52.7963,52.7409,52.7488,46600.0
2011-05-11 11:40:00,66.71,66.73,66.69,66.72,30800.0,52.7488,52.7647,52.733,52.7568,30800.0
2011-05-11 11:45:00,66.72,66.73,66.64,66.64,24300.0,52.7568,52.7647,52.6935,52.6935,24300.0
2011-05-11 11:50:00,66.64,66.67,66.62,66.63,56800.0,52.6935,52.7172,52.6777,52.6856,56800.0
2011-05-11 11:55:00,66.62,66.62,66.48,66.5,100300.0,52.6777,52.6777,52.567,52.5828,100300.0
2011-05-11 12:00:00,66.49,66.5,66.46,66.48,130200.0,52.5749,52.5828,52.5512,52.567,130200.0
2011-05-11 12:05:00,66.48,66.5,66.45,66.47,138200.0,52.567,52.5828,52.5433,52.5591,138200.0
2011-05-11 12:10:00,66.47,66.48,66.31,66.32,99400.0,52.5591,52.567,52.4326,52.4405,99400.0
2011-05-11 12:15:00,66.32,66.35,66.19,66.28,158800.0,52.4405,52.4642,52.3377,52.4088,158800.0
2011-05-11 12:20:00,66.27,66.31,66.18,66.21,43200.0,52.4009,52.4326,52.3298,52.3535,43200.0
2011-05-11 12:25:00,66.21,66.26,66.18,66.19,16700.0,52.3535,52.393,52.3298,52.3377,16700.0
2011-05-11 12:30:00,66.18,66.18,66.09,66.1,69300.0,52.3298,52.3298,52.2586,52.2665,69300.0
2011-05-11 12:35:00,66.1,66.21,66.1,66.14,115500.0,52.2665,52.3535,52.2665,52.2981,115500.0
2011-05-11 12:40:00,66.15,66.24,66.14,66.22,72100.0,52.306,52.3772,52.2981,52.3614,72100.0
2011-05-11 12:45:00,66.21,66.21,66.1,66.13,121600.0,52.3535,52.3535,52.2665,52.2902,121600.0
2011-05-11 12:50:00,66.13,66.19,66.1,66.19,44200.0,52.2902,52.3377,52.2665,52.3377,44200.0
2011-05-11 12:55:00,66.19,66.23,66.12,66.22,40800.0,52.3377,52.3693,52.2823,52.3614,40800.0
2011-05-11 13:00:00,66.24,66.26,66.14,66.14,26400.0,52.3772,52.393,52.2981,52.2981,26400.0
2011-05-11 13:05:00,66.13,66.17,66.05,66.05,68000.0,52.2902,52.3219,52.227,52.227,68000.0
2011-05-11 13:10:00,66.04,66.14,66.04,66.07,70500.0,52.2191,52.2981,52.2191,52.2428,70500.0
2011-05-11 13:15:00,66.07,66.08,65.99,66.0,34900.0,52.2428,52.2507,52.1795,52.1874,34900.0
2011-05-11 13:20:00,65.99,66.01,65.98,66.0,13600.0,52.1795,52.1953,52.1716,52.1874,13600.0
2011-05-11 13:25:00,66.02,66.03,65.89,65.91,56300.0,52.2032,52.2112,52.1005,52.1163,56300.0
2011-05-11 13:30:00,65.91,65.96,65.9,65.9,128400.0,52.1163,52.1558,52.1084,52.1084,128400.0
2011-05-11 13:35:00,65.9,65.96,65.84,65.94,109500.0,52.1084,52.1558,52.0609,52.14,109500.0
2011-05-11 13:40:00,65.92,65.96,65.86,65.93,34000.0,52.1242,52.1558,52.0767,52.1321,34000.0
2011-05-11 13:45:00,65.92,65.98,65.85,65.86,70100.0,52.1242,52.1716,52.0688,52.0767,70100.0
2011-05-11 13:50:00,65.86,65.91,65.85,65.9,47500.0,52.0767,52.1163,52.0688,52.1084,47500.0
2011-05-11 13:55:00,65.9,66.0,65.9,65.99,81200.0,52.1084,52.1874,52.1084,52.1795,81200.0
2011-05-11 14:00:00,65.99,66.02,65.95,66.01,48000.0,52.1795,52.2032,52.1479,52.1953,48000.0
2011-05-11 14:05:00,66.0,66.03,65.94,65.99,57900.0,52.1874,52.2112,52.14,52.1795,57900.0
2011-05-11 14:10:00,65.99,66.05,65.96,65.99,51700.0,52.1795,52.227,52.1558,52.1795,51700.0
2011-05-11 14:15:00,65.99,66.04,65.98,65.99,45500.0,52.1795,52.2191,52.1716,52.1795,45500.0
2011-05-11 14:20:00,66.0,66.0,65.88,65.89,27000.0,52.1874,52.1874,52.0925,52.1005,27000.0
2011-05-11 14:25:00,65.88,65.97,65.84,65.91,189700.0,52.0925,52.1637,52.0609,52.1163,189700.0
2011-05-11 14:30:00,65.9,65.96,65.89,65.92,49200.0,52.1084,52.1558,52.1005,52.1242,49200.0
2011-05-11 14:35:00,65.91,66.08,65.9,66.04,48500.0,52.1163,52.2507,52.1084,52.2191,48500.0
2011-05-11 14:40:00,66.05,66.06,65.99,65.99,33100.0,52.227,52.2349,52.1795,52.1795,33100.0
2011-05-11 14:45:00,65.98,65.99,65.85,65.9,113100.0,52.1716,52.1795,52.0688,52.1084,113100.0
2011-05-11 14:50:00,65.89,65.91,65.85,65.9,97300.0,52.1005,52.1163,52.0688,52.1084,97300.0
2011-05-11 14:55:00,65.89,66.01,65.88,65.89,172700.0,52.1005,52.1953,52.0925,52.1005,172700.0
2011-05-11 15:00:00,65.89,65.95,65.88,65.92,135400.0,52.1005,52.1479,52.0925,52.1242,135400.0
2011-05-11 15:05:00,65.92,65.96,65.89,65.94,48400.0,52.1242,52.1558,52.1005,52.14,48400.0
2011-05-11 15:10:00,65.94,65.95,65.88,65.94,66800.0,52.14,52.1479,52.0925,52.14,66800.0
2011-05-11 15:15:00,65.94,65.97,65.85,65.94,107700.0,52.14,52.1637,52.0688,52.14,107700.0
2011-05-11 15:20:00,65.95,66.03,65.95,66.01,116900.0,52.1479,52.2112,52.1479,52.1953,116900.0
2011-05-11 15:25:00,66.02,66.02,65.89,65.92,76800.0,52.2032,52.2032,52.1005,52.1242,76800.0
2011-05-11 15:30:00,65.91,65.92,65.86,65.86,51600.0,52.1163,52.1242,52.0767,52.0767,51600.0
2011-05-11 15:35:00,65.86,65.97,65.77,65.79,282900.0,52.0767,52.1637,52.0056,52.0214,282900.0
2011-05-11 15:40:00,65.8,65.82,65.75,65.82,138500.0,52.0293,52.0451,51.9898,52.0451,138500.0
2011-05-11 15:45:00,65.82,65.86,65.79,65.83,100500.0,52.0451,52.0767,52.0214,52.053,100500.0
2011-05-11 15:50:00,65.83,65.93,65.81,65.92,109500.0,52.053,52.1321,52.0372,52.1242,109500.0
2011-05-11 15:55:00,65.91,65.97,65.82,65.83,221200.0,52.1163,52.1637,52.0451,52.053,221200.0
2011-05-12 09:30:00,64.88,64.94,64.76,64.91,221500.0,51.3018,51.3493,51.2069,51.3256,221500.0
2011-05-12 09:35:00,64.92,65.0,64.85,64.96,228400.0,51.3335,51.3967,51.2781,51.3651,228400.0
2011-05-12 09:40:00,64.95,64.97,64.78,64.79,150900.0,51.3572,51.373,51.2228,51.2307,150900.0
2011-05-12 09:45:00,64.78,64.83,64.7,64.8,178800.0,51.2228,51.2623,51.1595,51.2386,178800.0
2011-05-12 09:50:00,64.8,64.89,64.79,64.83,97600.0,51.2386,51.3097,51.2307,51.2623,97600.0
2011-05-12 09:55:00,64.83,64.85,64.75,64.81,47900.0,51.2623,51.2781,51.199,51.2465,47900.0
2011-05-12 10:00:00,64.81,64.87,64.73,64.76,59400.0,51.2465,51.2939,51.1832,51.2069,59400.0
2011-05-12 10:05:00,64.77,64.87,64.67,64.87,159800.0,51.2148,51.2939,51.1358,51.2939,159800.0
2011-05-12 10:10:00,64.87,64.94,64.82,64.92,98400.0,51.2939,51.3493,51.2544,51.3335,98400.0
2011-05-12 10:15:00,64.92,64.99,64.9,64.9,98500.0,51.3335,51.3888,51.3176,51.3176,98500.0
2011-05-12 10:20:00,64.91,64.94,64.82,64.89,34600.0,51.3256,51.3493,51.2544,51.3097,34600.0
2011-05-12 10:25:00,64.89,64.95,64.85,64.91,48700.0,51.3097,51.3572,51.2781,51.3256,48700.0
2011-05-12 10:30:00,64.9,64.96,64.85,64.93,93800.0,51.3176,51.3651,51.2781,51.3414,93800.0
2011-05-12 10:35:00,64.94,64.97,64.85,64.94,83600.0,51.3493,51.373,51.2781,51.3493,83600.0
2011-05-12 10:40:00,64.93,64.95,64.78,64.79,67500.0,51.3414,51.3572,51.2228,51.2307,67500.0
2011-05-12 10:45:00,64.77,64.8,64.73,64.78,96800.0,51.2148,51.2386,51.1832,51.2228,96800.0
2011-05-12 10:50:00,64.79,64.8,64.65,64.71,118900.0,51.2307,51.2386,51.12,51.1674,118900.0
2011-05-12 10:55:00,64.71,64.77,64.69,64.7,94800.0,51.1674,51.2148,51.1516,51.1595,94800.0
2011-05-12 11:00:00,64.69,64.86,64.64,64.85,79700.0,51.1516,51.286,51.1121,51.2781,79700.0
2011-05-12 11:05:00,64.84,64.85,64.74,64.76,19800.0,51.2702,51.2781,51.1911,51.2069,19800.0
2011-05-12 11:10:00,64.75,64.9,64.74,64.89,47200.0,51.199,51.3176,51.1911,51.3097,47200.0
2011-05-12 11:15:00,64.89,64.92,64.87,64.92,48100.0,51.3097,51.3335,51.2939,51.3335,48100.0
2011-05-12 11:20:00,64.92,64.97,64.9,64.96,95300.0,51.3335,51.373,51.3176,51.3651,95300.0
2011-05-12 11:25:00,64.95,65.1,64.95,65.09,75900.0,51.3572,51.4758,51.3572,51.4679,75900.0
2011-05-12 11:30:00,65.09,65.17,65.06,65.14,37200.0,51.4679,51.5311,51.4442,51.5074,37200.0
2011-05-12 11:35:00,65.15,65.16,65.09,65.13,40000.0,51.5153,51.5232,51.4679,51.4995,40000.0
2011-05-12 11:40:00,65.14,65.22,65.13,65.19,39800.0,51.5074,51.5707,51.4995,51.547,39800.0
2011-05-12 11:45:00,65.19,65.19,65.08,65.11,53500.0,51.547,51.547,51.46,51.4837,53500.0
2011-05-12 11:50:00,65.11,65.16,65.07,65.14,20900.0,51.4837,51.5232,51.4521,51.5074,20900.0
2011-05-12 11:55:00,65.14,65.16,65.03,65.03,29000.0,51.5074,51.5232,51.4204,51.4204,29000.0
2011-05-12 12:00:00,65.04,65.13,65.04,65.05,57900.0,51.4283,51.4995,51.4283,51.4363,57900.0
2011-05-12 12:05:00,65.05,65.05,65.01,65.02,36000.0,51.4363,51.4363,51.4046,51.4125,36000.0
2011-05-12 12:10:00,65.01,65.03,64.98,65.01,23400.0,51.4046,51.4204,51.3809,51.4046,23400.0
2011-05-12 12:15:00,65.0,65.06,64.99,65.06,21900.0,51.3967,51.4442,51.3888,51.4442,21900.0
2011-05-12 12:20:00,65.05,65.12,65.05,65.11,40700.0,51.4363,51.4916,51.4363,51.4837,40700.0
2011-05-12 12:25:00,65.11,65.12,65.08,65.1,30500.0,51.4837,51.4916,51.46,51.4758,30500.0
2011-05-12 12:30:00,65.11,65.13,65.08,65.11,41900.0,51.4837,51.4995,51.46,51.4837,41900.0
2011-05-12 12:35:00,65.11,65.12,65.07,65.09,44900.0,51.4837,51.4916,51.4521,51.4679,44900.0
2011-05-12 12:40:00,65.09,65.11,65.04,65.08,13100.0,51.4679,51.4837,51.4283,51.46,13100.0
2011-05-12 12:45:00,65.09,65.13,65.09,65.12,10800.0,51.4679,51.4995,51.4679,51.4916,10800.0
2011-05-12 12:50:00,65.13,65.17,65.13,65.13,10500.0,51.4995,51.5311,51.4995,51.4995,10500.0
2011-05-12 12:55:00,65.13,65.21,65.12,65.17,31000.0,51.4995,51.5628,51.4916,51.5311,31000.0
2011-05-12 13:00:00,65.17,65.41,65.17,65.4,75100.0,51.5311,51.7209,51.5311,51.713,75100.0
2011-05-12 13:05:00,65.4,65.43,65.37,65.37,30500.0,51.713,51.7367,51.6893,51.6893,30500.0
2011-05-12 13:10:00,65.37,65.45,65.34,65.44,34800.0,51.6893,51.7525,51.6656,51.7446,34800.0
2011-05-12 13:15:00,65.44,65.48,65.42,65.48,50200.0,51.7446,51.7763,51.7288,51.7763,50200.0
2011-05-12 13:20:00,65.48,65.53,65.47,65.52,58000.0,51.7763,51.8158,51.7684,51.8079,58000.0
2011-05-12 13:25:00,65.51,65.52,65.45,65.46,11600.0,51.8,51.8079,51.7525,51.7604,11600.0
2011-05-12 13:30:00,65.47,65.49,65.41,65.47,35700.0,51.7684,51.7842,51.7209,51.7684,35700.0
2011-05-12 13:35:00,65.48,65.52,65.45,65.52,21300.0,51.7763,51.8079,51.7525,51.8079,21300.0
2011-05-12 13:40:00,65.52,65.52,65.44,65.48,20300.0,51.8079,51.8079,51.7446,51.7763,20300.0
2011-05-12 13:45:00,65.47,65.51,65.43,65.5,27000.0,51.7684,51.8,51.7367,51.7921,27000.0
2011-05-12 13:50:00,65.51,65.59,65.5,65.59,18700.0,51.8,51.8632,51.7921,51.8632,18700.0
2011-05-12 13:55:00,65.56,65.59,65.52,65.56,14000.0,51.8395,51.8632,51.8079,51.8395,14000.0
2011-05-12 14:00:00,65.56,65.6,65.55,65.58,13600.0,51.8395,51.8711,51.8316,51.8553,13600.0
2011-05-12 14:05:00,65.57,65.68,65.56,65.63,27700.0,51.8474,51.9344,51.8395,51.8949,27700.0
2011-05-12 14:10:00,65.63,65.65,65.58,65.59,5400.0,51.8949,51.9107,51.8553,51.8632,5400.0
2011-05-12 14:15:00,65.57,65.58,65.47,65.5,30100.0,51.8474,51.8553,51.7684,51.7921,30100.0
2011-05-12 14:20:00,65.49,65.5,65.43,65.43,11700.0,51.7842,51.7921,51.7367,51.7367,11700.0
2011-05-12 14:25:00,65.43,65.46,65.39,65.41,23100.0,51.7367,51.7604,51.7051,51.7209,23100.0
2011-05-12 14:30:00,65.42,65.47,65.39,65.46,19200.0,51.7288,51.7684,51.7051,51.7604,19200.0
2011-05-12 14:35:00,65.45,65.48,65.42,65.45,12800.0,51.7525,51.7763,51.7288,51.7525,12800.0
2011-05-12 14:40:00,65.46,65.46,65.41,65.46,11100.0,51.7604,51.7604,51.7209,51.7604,11100.0
2011-05-12 14:45:00,65.45,65.47,65.42,65.44,12600.0,51.7525,51.7684,51.7288,51.7446,12600.0
2011-05-12 14:50:00,65.42,65.42,65.34,65.35,21300.0,51.7288,51.7288,51.6656,51.6735,21300.0
2011-05-12 14:55:00,65.36,65.37,65.31,65.32,15800.0,51.6814,51.6893,51.6418,51.6497,15800.0
2011-05-12 15:00:00,65.31,65.34,65.28,65.31,18900.0,51.6418,51.6656,51.6181,51.6418,18900.0
2011-05-12 15:05:00,65.32,65.39,65.31,65.37,19500.0,51.6497,51.7051,51.6418,51.6893,19500.0
2011-05-12 15:10:00,65.37,65.4,65.36,65.37,31600.0,51.6893,51.713,51.6814,51.6893,31600.0
2011-05-12 15:15:00,65.37,65.52,65.37,65.5,36200.0,51.6893,51.8079,51.6893,51.7921,36200.0
2011-05-12 15:20:00,65.5,65.55,65.48,65.49,53900.0,51.7921,51.8316,51.7763,51.7842,53900.0
2011-05-12 15:25:00,65.5,65.55,65.44,65.52,50300.0,51.7921,51.8316,51.7446,51.8079,50300.0
2011-05-12 15:30:00,65.51,65.53,65.45,65.48,16300.0,51.8,51.8158,51.7525,51.7763,16300.0
2011-05-12 15:35:00,65.5,65.59,65.48,65.59,28300.0,51.7921,51.8632,51.7763,51.8632,28300.0
2011-05-12 15:40:00,65.6,65.63,65.54,65.6,30400.0,51.8711,51.8949,51.8237,51.8711,30400.0
2011-05-12 15:45:00,65.6,65.68,65.59,65.68,31200.0,51.8711,51.9344,51.8632,51.9344,31200.0
2011-05-12 15:50:00,65.68,65.69,65.65,65.67,60300.0,51.9344,51.9423,51.9107,51.9265,60300.0
2011-05-12 15:55:00,65.67,65.75,65.52,65.64,393400.0,51.9265,51.9898,51.8079,51.9028,393400.0
2011-05-13 09:30:00,65.33,65.36,65.16,65.21,43700.0,51.6577,51.6814,51.5232,51.5628,43700.0
2011-05-13 09:35:00,65.22,65.24,65.03,65.07,88400.0,51.5707,51.5865,51.4204,51.4521,88400.0
2011-05-13 09:40:00,65.1,65.16,65.01,65.16,31100.0,51.4758,51.5232,51.4046,51.5232,31100.0
2011-05-13 09:45:00,65.16,65.16,65.04,65.08,46500.0,51.5232,51.5232,51.4283,51.46,46500.0
2011-05-13 09:50:00,65.08,65.18,65.05,65.17,56100.0,51.46,51.539,51.4363,51.5311,56100.0
2011-05-13 09:55:00,65.17,65.26,65.08,65.08,74000.0,51.5311,51.6023,51.46,51.46,74000.0
2011-05-13 10:00:00,65.08,65.14,64.92,64.96,75800.0,51.46,51.5074,51.3335,51.3651,75800.0
2011-05-13 10:05:00,64.95,65.01,64.87,64.91,41400.0,51.3572,51.4046,51.2939,51.3256,41400.0
2011-05-13 10:10:00,64.92,65.02,64.89,64.97,31200.0,51.3335,51.4125,51.3097,51.373,31200.0
2011-05-13 10:15:00,64.96,65.08,64.96,65.07,15100.0,51.3651,51.46,51.3651,51.4521,15100.0
2011-05-13 10:20:00,65.07,65.08,64.95,64.96,45000.0,51.4521,51.46,51.3572,51.3651,45000.0
2011-05-13 10:25:00,64.97,64.98,64.88,64.92,41900.0,51.373,51.3809,51.3018,51.3335,41900.0
2011-05-13 10:30:00,64.91,64.96,64.87,64.96,83500.0,51.3256,51.3651,51.2939,51.3651,83500.0
2011-05-13 10:35:00,64.96,65.0,64.9,64.97,59200.0,51.3651,51.3967,51.3176,51.373,59200.0
2011-05-13 10:40:00,64.97,65.02,64.89,64.93,30400.0,51.373,51.4125,51.3097,51.3414,30400.0
2011-05-13 10:45:00,64.92,64.92,64.83,64.87,57000.0,51.3335,51.3335,51.2623,51.2939,57000.0
2011-05-13 10:50:00,64.88,64.88,64.79,64.8,35400.0,51.3018,51.3018,51.2307,51.2386,35400.0
2011-05-13 10:55:00,64.8,64.8,64.72,64.75,78100.0,51.2386,51.2386,51.1753,51.199,78100.0
2011-05-13 11:00:00,64.75,64.76,64.61,64.62,117800.0,51.199,51.2069,51.0883,51.0962,117800.0
2011-05-13 11:05:00,64.61,64.65,64.55,64.56,68100.0,51.0883,51.12,51.0409,51.0488,68100.0
2011-05-13 11:10:00,64.55,64.56,64.46,64.49,108700.0,51.0409,51.0488,50.9697,50.9934,108700.0
2011-05-13 11:15:00,64.5,64.5,64.37,64.38,224500.0,51.0014,51.0014,50.8986,50.9065,224500.0
2011-05-13 11:20:00,64.38,64.38,64.2,64.29,227500.0,50.9065,50.9065,50.7641,50.8353,227500.0
2011-05-13 11:25:00,64.29,64.32,64.22,64.29,88900.0,50.8353,50.859,50.78,50.8353,88900.0
2011-05-13 11:30:00,64.29,64.34,64.28,64.34,34700.0,50.8353,50.8748,50.8274,50.8748,34700.0
2011-05-13 11:35:00,64.34,64.41,64.33,64.33,68700.0,50.8748,50.9302,50.8669,50.8669,68700.0
2011-05-13 11:40:00,64.34,64.39,64.29,64.29,48000.0,50.8748,50.9144,50.8353,50.8353,48000.0
2011-05-13 11:45:00,64.29,64.31,64.22,64.23,18200.0,50.8353,50.8511,50.78,50.7879,18200.0
2011-05-13 11:50:00,64.23,64.31,64.17,64.18,37000.0,50.7879,50.8511,50.7404,50.7483,37000.0
2011-05-13 11:55:00,64.18,64.26,64.14,64.18,35000.0,50.7483,50.8116,50.7167,50.7483,35000.0
2011-05-13 12:00:00,64.19,64.25,64.17,64.2,61600.0,50.7562,50.8037,50.7404,50.7641,61600.0
2011-05-13 12:05:00,64.19,64.21,63.95,63.96,112100.0,50.7562,50.772,50.5665,50.5744,112100.0
2011-05-13 12:10:00,63.96,64.01,63.82,63.82,104100.0,50.5744,50.6139,50.4637,50.4637,104100.0
2011-05-13 12:15:00,63.81,63.83,63.79,63.83,529300.0,50.4558,50.4716,50.4399,50.4716,529300.0
2011-05-13 12:20:00,63.83,64.24,63.24,63.78,653300.0,50.4716,50.7958,50.005,50.432,653300.0
2011-05-13 12:25:00,63.78,63.82,63.76,63.81,82600.0,50.432,50.4637,50.4162,50.4558,82600.0
2011-05-13 12:30:00,63.81,63.95,63.8,63.91,89300.0,50.4558,50.5665,50.4479,50.5348,89300.0
2011-05-13 12:35:00,63.91,63.98,63.9,63.91,97400.0,50.5348,50.5902,50.5269,50.5348,97400.0
2011-05-13 12:40:00,63.91,64.02,63.88,64.02,108500.0,50.5348,50.6218,50.5111,50.6218,108500.0
2011-05-13 12:45:00,64.02,64.13,64.02,64.12,85600.0,50.6218,50.7088,50.6218,50.7009,85600.0
2011-05-13 12:50:00,64.12,64.14,64.0,64.05,31900.0,50.7009,50.7167,50.606,50.6455,31900.0
2011-05-13 12:55:00,64.05,64.05,63.84,63.88,295200.0,50.6455,50.6455,50.4795,50.5111,295200.0
2011-05-13 13:00:00,63.9,63.96,63.85,63.91,37000.0,50.5269,50.5744,50.4874,50.5348,37000.0
2011-05-13 13:05:00,63.91,63.94,63.87,63.94,45000.0,50.5348,50.5586,50.5032,50.5586,45000.0
2011-05-13 13:10:00,63.94,64.03,63.93,63.99,47100.0,50.5586,50.6297,50.5506,50.5981,47100.0
2011-05-13 13:15:00,63.98,64.04,63.95,64.03,14500.0,50.5902,50.6376,50.5665,50.6297,14500.0
2011-05-13 13:20:00,64.03,64.09,63.99,64.03,19600.0,50.6297,50.6772,50.5981,50.6297,19600.0
2011-05-13 13:25:00,64.03,64.06,63.98,64.02,40300.0,50.6297,50.6534,50.5902,50.6218,40300.0
2011-05-13 13:30:00,64.03,64.09,64.02,64.09,53600.0,50.6297,50.6772,50.6218,50.6772,53600.0
2011-05-13 13:35:00,64.09,64.09,64.01,64.03,49400.0,50.6772,50.6772,50.6139,50.6297,49400.0
2011-05-13 13:40:00,64.04,64.06,63.99,64.0,170100.0,50.6376,50.6534,50.5981,50.606,170100.0
2011-05-13 13:45:00,64.0,64.01,63.95,63.95,27800.0,50.606,50.6139,50.5665,50.5665,27800.0
2011-05-13 13:50:00,63.95,63.95,63.87,63.87,9300.0,50.5665,50.5665,50.5032,50.5032,9300.0
2011-05-13 13:55:00,63.89,63.95,63.88,63.95,6100.0,50.519,50.5665,50.5111,50.5665,6100.0
2011-05-13 14:00:00,63.95,63.99,63.91,63.99,15100.0,50.5665,50.5981,50.5348,50.5981,15100.0
2011-05-13 14:05:00,63.99,64.04,63.99,64.03,39300.0,50.5981,50.6376,50.5981,50.6297,39300.0
2011-05-13 14:10:00,64.03,64.11,64.02,64.11,38400.0,50.6297,50.693,50.6218,50.693,38400.0
2011-05-13 14:15:00,64.11,64.13,64.07,64.11,15100.0,50.693,50.7088,50.6613,50.693,15100.0
2011-05-13 14:20:00,64.11,64.24,64.11,64.22,52200.0,50.693,50.7958,50.693,50.78,52200.0
2011-05-13 14:25:00,64.21,64.24,64.16,64.17,43100.0,50.772,50.7958,50.7325,50.7404,43100.0
2011-05-13 14:30:00,64.18,64.29,64.18,64.26,39700.0,50.7483,50.8353,50.7483,50.8116,39700.0
2011-05-13 14:35:00,64.24,64.24,64.16,64.2,44800.0,50.7958,50.7958,50.7325,50.7641,44800.0
2011-05-13 14:40:00,64.2,64.26,64.2,64.23,40000.0,50.7641,50.8116,50.7641,50.7879,40000.0
2011-05-13 14:45:00,64.22,64.27,64.21,64.23,32500.0,50.78,50.8195,50.772,50.7879,32500.0
2011-05-13 14:50:00,64.23,64.29,64.23,64.26,70600.0,50.7879,50.8353,50.7879,50.8116,70600.0
2011-05-13 14:55:00,64.25,64.26,64.2,64.23,36200.0,50.8037,50.8116,50.7641,50.7879,36200.0
2011-05-13 15:00:00,64.24,64.26,64.18,64.18,16600.0,50.7958,50.8116,50.7483,50.7483,16600.0
2011-05-13 15:05:00,64.19,64.29,64.19,64.28,17900.0,50.7562,50.8353,50.7562,50.8274,17900.0
2011-05-13 15:10:00,64.28,64.32,64.26,64.31,43300.0,50.8274,50.859,50.8116,50.8511,43300.0
2011-05-13 15:15:00,64.3,64.31,64.16,64.16,88800.0,50.8432,50.8511,50.7325,50.7325,88800.0
2011-05-13 15:20:00,64.15,64.17,64.12,64.14,14200.0,50.7246,50.7404,50.7009,50.7167,14200.0
2011-05-13 15:25:00,64.14,64.14,64.08,64.13,30400.0,50.7167,50.7167,50.6693,50.7088,30400.0
2011-05-13 15:30:00,64.14,64.21,64.14,64.2,20500.0,50.7167,50.772,50.7167,50.7641,20500.0
2011-05-13 15:35:00,64.19,64.2,64.17,64.19,38700.0,50.7562,50.7641,50.7404,50.7562,38700.0
2011-05-13 15:40:00,64.19,64.22,64.18,64.21,24000.0,50.7562,50.78,50.7483,50.772,24000.0
2011-05-13 15:45:00,64.21,64.25,64.18,64.24,54400.0,50.772,50.8037,50.7483,50.7958,54400.0
2011-05-13 15:50:00,64.23,64.24,64.11,64.17,145200.0,50.7879,50.7958,50.693,50.7404,145200.0
2011-05-13 15:55:00,64.18,64.35,64.18,64.28,202200.0,50.7483,50.8827,50.7483,50.8274,202200.0
2011-05-16 09:30:00,63.84,64.02,63.75,63.94,179000.0,50.4795,50.6218,50.4083,50.5586,179000.0
2011-05-16 09:35:00,63.94,64.14,63.94,64.12,152100.0,50.5586,50.7167,50.5586,50.7009,152100.0
2011-05-16 09:40:00,64.12,64.17,64.09,64.14,99800.0,50.7009,50.7404,50.6772,50.7167,99800.0
2011-05-16 09:45:00,64.13,64.17,64.07,64.1,74000.0,50.7088,50.7404,50.6613,50.6851,74000.0
2011-05-16 09:50:00,64.1,64.15,64.02,64.13,48700.0,50.6851,50.7246,50.6218,50.7088,48700.0
2011-05-16 09:55:00,64.12,64.14,64.01,64.14,44500.0,50.7009,50.7167,50.6139,50.7167,44500.0
2011-05-16 10:00:00,64.14,64.22,64.13,64.2,117700.0,50.7167,50.78,50.7088,50.7641,117700.0
2011-05-16 10:05:00,64.2,64.36,64.16,64.31,72100.0,50.7641,50.8907,50.7325,50.8511,72100.0
2011-05-16 10:10:00,64.32,64.34,64.2,64.22,41100.0,50.859,50.8748,50.7641,50.78,41100.0
2011-05-16 10:15:00,64.22,64.33,64.21,64.31,39000.0,50.78,50.8669,50.772,50.8511,39000.0
2011-05-16 10:20:00,64.31,64.39,64.3,64.32,67000.0,50.8511,50.9144,50.8432,50.859,67000.0
2011-05-16 10:25:00,64.32,64.43,64.32,64.37,37000.0,50.859,50.946,50.859,50.8986,37000.0
2011-05-16 10:30:00,64.37,64.41,64.35,64.36,43000.0,50.8986,50.9302,50.8827,50.8907,43000.0
2011-05-16 10:35:00,64.36,64.39,64.31,64.33,80800.0,50.8907,50.9144,50.8511,50.8669,80800.0
2011-05-16 10:40:00,64.34,64.39,64.31,64.36,51000.0,50.8748,50.9144,50.8511,50.8907,51000.0
2011-05-16 10:45:00,64.37,64.39,64.34,64.38,61300.0,50.8986,50.9144,50.8748,50.9065,61300.0
2011-05-16 10:50:00,64.39,64.44,64.38,64.42,59400.0,50.9144,50.9539,50.9065,50.9381,59400.0
2011-05-16 10:55:00,64.42,64.48,64.36,64.48,48200.0,50.9381,50.9855,50.8907,50.9855,48200.0
2011-05-16 11:00:00,64.48,64.49,64.45,64.48,38300.0,50.9855,50.9934,50.9618,50.9855,38300.0
2011-05-16 11:05:00,64.49,64.5,64.46,64.46,75500.0,50.9934,51.0014,50.9697,50.9697,75500.0
2011-05-16 11:10:00,64.45,64.49,64.44,64.45,44500.0,50.9618,50.9934,50.9539,50.9618,44500.0
2011-05-16 11:15:00,64.45,64.48,64.42,64.45,32000.0,50.9618,50.9855,50.9381,50.9618,32000.0
2011-05-16 11:20:00,64.43,64.47,64.41,64.43,14300.0,50.946,50.9776,50.9302,50.946,14300.0
2011-05-16 11:25:00,64.44,64.44,64.34,64.38,28500.0,50.9539,50.9539,50.8748,50.9065,28500.0
2011-05-16 11:30:00,64.38,64.38,64.31,64.33,38000.0,50.9065,50.9065,50.8511,50.8669,38000.0
2011-05-16 11:35:00,64.32,64.4,64.31,64.39,31900.0,50.859,50.9223,50.8511,50.9144,31900.0
2011-05-16 11:40:00,64.4,64.4,64.3,64.3,21900.0,50.9223,50.9223,50.8432,50.8432,21900.0
2011-05-16 11:45:00,64.3,64.31,64.25,64.27,21100.0,50.8432,50.8511,50.8037,50.8195,21100.0
2011-05-16 11:50:00,64.27,64.28,64.2,64.2,22400.0,50.8195,50.8274,50.7641,50.7641,22400.0
2011-05-16 11:55:00,64.2,64.24,64.18,64.22,19600.0,50.7641,50.7958,50.7483,50.78,19600.0
2011-05-16 12:00:00,64.22,64.24,64.14,64.14,18200.0,50.78,50.7958,50.7167,50.7167,18200.0
2011-05-16 12:05:00,64.14,64.14,64.08,64.09,6600.0,50.7167,50.7167,50.6693,50.6772,6600.0
2011-05-16 12:10:00,64.09,64.11,64.08,64.09,15100.0,50.6772,50.693,50.6693,50.6772,15100.0
2011-05-16 12:15:00,64.11,64.13,64.09,64.13,8000.0,50.693,50.7088,50.6772,50.7088,8000.0
2011-05-16 12:20:00,64.14,64.17,64.13,64.15,19700.0,50.7167,50.7404,50.7088,50.7246,19700.0
2011-05-16 12:25:00,64.15,64.18,64.13,64.15,14200.0,50.7246,50.7483,50.7088,50.7246,14200.0
2011-05-16 12:30:00,64.16,64.24,64.16,64.17,29900.0,50.7325,50.7958,50.7325,50.7404,29900.0
2011-05-16 12:35:00,64.17,64.27,64.13,64.26,24500.0,50.7404,50.8195,50.7088,50.8116,24500.0
2011-05-16 12:40:00,64.28,64.3,64.21,64.21,15900.0,50.8274,50.8432,50.772,50.772,15900.0
2011-05-16 12:45:00,64.2,64.22,64.16,64.17,9300.0,50.7641,50.78,50.7325,50.7404,9300.0
2011-05-16 12:50:00,64.14,64.14,64.04,64.08,7300.0,50.7167,50.7167,50.6376,50.6693,7300.0
2011-05-16 12:55:00,64.05,64.05,63.99,64.0,8000.0,50.6455,50.6455,50.5981,50.606,8000.0
2011-05-16 13:00:00,63.99,64.02,63.95,64.02,9800.0,50.5981,50.6218,50.5665,50.6218,9800.0
2011-05-16 13:05:00,64.01,64.04,63.98,64.0,11600.0,50.6139,50.6376,50.5902,50.606,11600.0
2011-05-16 13:10:00,64.0,64.05,63.96,64.02,32100.0,50.606,50.6455,50.5744,50.6218,32100.0
2011-05-16 13:15:00,64.02,64.1,63.99,64.1,25200.0,50.6218,50.6851,50.5981,50.6851,25200.0
2011-05-16 13:20:00,64.11,64.12,64.05,64.12,25200.0,50.693,50.7009,50.6455,50.7009,25200.0
2011-05-16 13:25:00,64.09,64.09,64.05,64.05,12600.0,50.6772,50.6772,50.6455,50.6455,12600.0
2011-05-16 13:30:00,64.08,64.17,64.07,64.12,8000.0,50.6693,50.7404,50.6613,50.7009,8000.0
2011-05-16 13:35:00,64.12,64.18,64.12,64.18,7300.0,50.7009,50.7483,50.7009,50.7483,7300.0
2011-05-16 13:40:00,64.16,64.21,64.15,64.17,12100.0,50.7325,50.772,50.7246,50.7404,12100.0
2011-05-16 13:45:00,64.18,64.2,64.13,64.15,11800.0,50.7483,50.7641,50.7088,50.7246,11800.0
2011-05-16 13:50:00,64.15,64.16,64.13,64.15,9300.0,50.7246,50.7325,50.7088,50.7246,9300.0
2011-05-16 13:55:00,64.13,64.2,64.12,64.13,10300.0,50.7088,50.7641,50.7009,50.7088,10300.0
2011-05-16 14:00:00,64.14,64.17,64.1,64.16,10200.0,50.7167,50.7404,50.6851,50.7325,10200.0
2011-05-16 14:05:00,64.17,64.26,64.17,64.25,15900.0,50.7404,50.8116,50.7404,50.8037,15900.0
2011-05-16 14:10:00,64.25,64.26,64.17,64.17,15500.0,50.8037,50.8116,50.7404,50.7404,15500.0
2011-05-16 14:15:00,64.16,64.16,64.09,64.12,20200.0,50.7325,50.7325,50.6772,50.7009,20200.0
2011-05-16 14:20:00,64.14,64.16,64.05,64.08,4800.0,50.7167,50.7325,50.6455,50.6693,4800.0
2011-05-16 14:25:00,64.06,64.06,63.99,64.0,23000.0,50.6534,50.6534,50.5981,50.606,23000.0
2011-05-16 14:30:00,64.01,64.08,64.01,64.03,12700.0,50.6139,50.6693,50.6139,50.6297,12700.0
2011-05-16 14:35:00,64.03,64.03,63.97,64.02,39100.0,50.6297,50.6297,50.5823,50.6218,39100.0
2011-05-16 14:40:00,64.01,64.03,63.95,63.96,80500.0,50.6139,50.6297,50.5665,50.5744,80500.0
2011-05-16 14:45:00,63.95,64.03,63.95,64.03,10100.0,50.5665,50.6297,50.5665,50.6297,10100.0
2011-05-16 14:50:00,64.04,64.05,63.96,63.96,9400.0,50.6376,50.6455,50.5744,50.5744,9400.0
2011-05-16 14:55:00,63.96,64.0,63.96,63.97,10400.0,50.5744,50.606,50.5744,50.5823,10400.0
2011-05-16 15:00:00,63.98,64.02,63.98,64.02,7100.0,50.5902,50.6218,50.5902,50.6218,7100.0
2011-05-16 15:05:00,64.03,64.12,64.02,64.07,13600.0,50.6297,50.7009,50.6218,50.6613,13600.0
2011-05-16 15:10:00,64.07,64.07,64.0,64.01,14600.0,50.6613,50.6613,50.606,50.6139,14600.0
2011-05-16 15:15:00,64.01,64.03,63.98,64.01,18500.0,50.6139,50.6297,50.5902,50.6139,18500.0
2011-05-16 15:20:00,64.0,64.02,63.96,63.97,31000.0,50.606,50.6218,50.5744,50.5823,31000.0
2011-05-16 15:25:00,63.97,63.99,63.95,63.95,20300.0,50.5823,50.5981,50.5665,50.5665,20300.0
2011-05-16 15:30:00,63.96,63.99,63.95,63.98,21800.0,50.5744,50.5981,50.5665,50.5902,21800.0
2011-05-16 15:35:00,63.96,63.97,63.91,63.94,35400.0,50.5744,50.5823,50.5348,50.5586,35400.0
2011-05-16 15:40:00,63.93,63.96,63.87,63.89,27600.0,50.5506,50.5744,50.5032,50.519,27600.0
2011-05-16 15:45:00,63.89,63.99,63.84,63.99,100800.0,50.519,50.5981,50.4795,50.5981,100800.0
2011-05-16 15:50:00,63.98,64.11,63.98,64.11,77200.0,50.5902,50.693,50.5902,50.693,77200.0
2011-05-16 15:55:00,64.1,64.13,64.03,64.05,109200.0,50.6851,50.7088,50.6297,50.6455,109200.0
2011-05-17 09:30:00,63.94,63.95,63.79,63.86,219800.0,50.5586,50.5665,50.4399,50.4953,219800.0
2011-05-17 09:35:00,63.86,63.9,63.69,63.75,128800.0,50.4953,50.5269,50.3609,50.4083,128800.0
2011-05-17 09:40:00,63.75,63.81,63.71,63.76,46500.0,50.4083,50.4558,50.3767,50.4162,46500.0
2011-05-17 09:45:00,63.76,63.89,63.76,63.83,71700.0,50.4162,50.519,50.4162,50.4716,71700.0
2011-05-17 09:50:00,63.82,63.86,63.74,63.84,28500.0,50.4637,50.4953,50.4004,50.4795,28500.0
2011-05-17 09:55:00,63.85,63.91,63.84,63.84,63300.0,50.4874,50.5348,50.4795,50.4795,63300.0
2011-05-17 10:00:00,63.83,63.84,63.66,63.67,104000.0,50.4716,50.4795,50.3372,50.3451,104000.0
2011-05-17 10:05:00,63.67,63.74,63.62,63.69,145700.0,50.3451,50.4004,50.3055,50.3609,145700.0
2011-05-17 10:10:00,63.71,63.79,63.71,63.73,25800.0,50.3767,50.4399,50.3767,50.3925,25800.0
2011-05-17 10:15:00,63.74,63.94,63.74,63.88,65700.0,50.4004,50.5586,50.4004,50.5111,65700.0
2011-05-17 10:20:00,63.88,63.96,63.86,63.94,39300.0,50.5111,50.5744,50.4953,50.5586,39300.0
2011-05-17 10:25:00,63.95,64.0,63.95,64.0,53400.0,50.5665,50.606,50.5665,50.606,53400.0
2011-05-17 10:30:00,64.0,64.09,64.0,64.02,56800.0,50.606,50.6772,50.606,50.6218,56800.0
2011-05-17 10:35:00,64.02,64.03,63.95,64.0,27500.0,50.6218,50.6297,50.5665,50.606,27500.0
2011-05-17 10:40:00,63.99,64.02,63.93,63.95,18700.0,50.5981,50.6218,50.5506,50.5665,18700.0
2011-05-17 10:45:00,63.93,63.93,63.83,63.83,23000.0,50.5506,50.5506,50.4716,50.4716,23000.0
2011-05-17 10:50:00,63.83,63.87,63.76,63.85,27400.0,50.4716,50.5032,50.4162,50.4874,27400.0
2011-05-17 10:55:00,63.86,63.9,63.8,63.83,16500.0,50.4953,50.5269,50.4479,50.4716,16500.0
2011-05-17 11:00:00,63.82,63.83,63.68,63.73,49600.0,50.4637,50.4716,50.353,50.3925,49600.0
2011-05-17 11:05:00,63.74,63.74,63.57,63.6,47700.0,50.4004,50.4004,50.266,50.2897,47700.0
2011-05-17 11:10:00,63.6,63.73,63.6,63.7,41600.0,50.2897,50.3925,50.2897,50.3688,41600.0
2011-05-17 11:15:00,63.7,63.7,63.63,63.7,33800.0,50.3688,50.3688,50.3134,50.3688,33800.0
2011-05-17 11:20:00,63.7,63.81,63.68,63.75,55500.0,50.3688,50.4558,50.353,50.4083,55500.0
2011-05-17 11:25:00,63.74,63.83,63.52,63.57,3184300.0,50.4004,50.4716,50.2265,50.266,3184300.0
2011-05-17 11:30:00,63.58,63.64,63.44,63.44,123200.0,50.2739,50.3213,50.1632,50.1632,123200.0
2011-05-17 11:35:00,63.44,63.51,63.4,63.4,88200.0,50.1632,50.2185,50.1316,50.1316,88200.0
2011-05-17 11:40:00,63.39,63.52,63.39,63.52,28900.0,50.1237,50.2265,50.1237,50.2265,28900.0
2011-05-17 11:45:00,63.52,63.58,63.48,63.58,73000.0,50.2265,50.2739,50.1948,50.2739,73000.0
2011-05-17 11:50:00,63.6,63.61,63.52,63.52,34400.0,50.2897,50.2976,50.2265,50.2265,34400.0
2011-05-17 11:55:00,63.52,63.59,63.49,63.55,127700.0,50.2265,50.2818,50.2027,50.2502,127700.0
2011-05-17 12:00:00,63.55,63.56,63.53,63.54,13700.0,50.2502,50.2581,50.2344,50.2423,13700.0
2011-05-17 12:05:00,63.54,63.56,63.48,63.5,12800.0,50.2423,50.2581,50.1948,50.2106,12800.0
2011-05-17 12:10:00,63.5,63.64,63.49,63.62,23400.0,50.2106,50.3213,50.2027,50.3055,23400.0
2011-05-17 12:15:00,63.61,63.66,63.61,63.62,53700.0,50.2976,50.3372,50.2976,50.3055,53700.0
2011-05-17 12:20:00,63.62,63.69,63.61,63.68,42400.0,50.3055,50.3609,50.2976,50.353,42400.0
2011-05-17 12:25:00,63.67,63.68,63.61,63.64,12800.0,50.3451,50.353,50.2976,50.3213,12800.0
2011-05-17 12:30:00,63.64,63.7,63.59,63.68,25100.0,50.3213,50.3688,50.2818,50.353,25100.0
2011-05-17 12:35:00,63.68,63.68,63.64,63.67,22800.0,50.353,50.353,50.3213,50.3451,22800.0
2011-05-17 12:40:00,63.68,63.78,63.68,63.75,44500.0,50.353,50.432,50.353,50.4083,44500.0
2011-05-17 12:45:00,63.75,63.77,63.56,63.6,32600.0,50.4083,50.4241,50.2581,50.2897,32600.0
2011-05-17 12:50:00,63.59,63.63,63.56,63.57,26300.0,50.2818,50.3134,50.2581,50.266,26300.0
2011-05-17 12:55:00,63.58,63.65,63.56,63.64,19900.0,50.2739,50.3292,50.2581,50.3213,19900.0
2011-05-17 13:00:00,63.65,63.65,63.58,63.62,20100.0,50.3292,50.3292,50.2739,50.3055,20100.0
2011-05-17 13:05:00,63.63,63.67,63.62,63.65,33600.0,50.3134,50.3451,50.3055,50.3292,33600.0
2011-05-17 13:10:00,63.64,63.64,63.58,63.62,48300.0,50.3213,50.3213,50.2739,50.3055,48300.0
2011-05-17 13:15:00,63.62,63.68,63.6,63.61,47800.0,50.3055,50.353,50.2897,50.2976,47800.0
2011-05-17 13:20:00,63.61,63.62,63.55,63.55,90200.0,50.2976,50.3055,50.2502,50.2502,90200.0
2011-05-17 13:25:00,63.56,63.75,63.54,63.72,57000.0,50.2581,50.4083,50.2423,50.3846,57000.0
2011-05-17 13:30:00,63.72,63.75,63.67,63.69,54200.0,50.3846,50.4083,50.3451,50.3609,54200.0
2011-05-17 13:35:00,63.69,63.73,63.66,63.7,82700.0,50.3609,50.3925,50.3372,50.3688,82700.0
2011-05-17 13:40:00,63.7,63.72,63.66,63.7,73100.0,50.3688,50.3846,50.3372,50.3688,73100.0
2011-05-17 13:45:00,63.72,63.75,63.71,63.73,29400.0,50.3846,50.4083,50.3767,50.3925,29400.0
2011-05-17 13:50:00,63.74,63.79,63.69,63.69,40000.0,50.4004,50.4399,50.3609,50.3609,40000.0
2011-05-17 13:55:00,63.69,63.76,63.69,63.73,49600.0,50.3609,50.4162,50.3609,50.3925,49600.0
2011-05-17 14:00:00,63.74,63.84,63.71,63.82,65300.0,50.4004,50.4795,50.3767,50.4637,65300.0
2011-05-17 14:05:00,63.82,63.86,63.78,63.78,37800.0,50.4637,50.4953,50.432,50.432,37800.0
2011-05-17 14:10:00,63.79,63.79,63.68,63.7,48900.0,50.4399,50.4399,50.353,50.3688,48900.0
2011-05-17 14:15:00,63.7,63.74,63.64,63.66,160900.0,50.3688,50.4004,50.3213,50.3372,160900.0
2011-05-17 14:20:00,63.67,63.68,63.55,63.55,70200.0,50.3451,50.353,50.2502,50.2502,70200.0
2011-05-17 14:25:00,63.55,63.64,63.54,63.63,20500.0,50.2502,50.3213,50.2423,50.3134,20500.0
2011-05-17 14:30:00,63.63,63.67,63.59,63.6,60500.0,50.3134,50.3451,50.2818,50.2897,60500.0
2011-05-17 14:35:00,63.6,63.61,63.56,63.61,34800.0,50.2897,50.2976,50.2581,50.2976,34800.0
2011-05-17 14:40:00,63.61,63.61,63.54,63.54,39800.0,50.2976,50.2976,50.2423,50.2423,39800.0
2011-05-17 14:45:00,63.54,63.67,63.54,63.62,37800.0,50.2423,50.3451,50.2423,50.3055,37800.0
2011-05-17 14:50:00,63.62,63.74,63.62,63.74,70300.0,50.3055,50.4004,50.3055,50.4004,70300.0
2011-05-17 14:55:00,63.73,63.86,63.7,63.85,40700.0,50.3925,50.4953,50.3688,50.4874,40700.0
2011-05-17 15:00:00,63.86,63.87,63.82,63.85,32900.0,50.4953,50.5032,50.4637,50.4874,32900.0
2011-05-17 15:05:00,63.84,63.85,63.75,63.82,43000.0,50.4795,50.4874,50.4083,50.4637,43000.0
2011-05-17 15:10:00,63.83,63.87,63.79,63.83,66300.0,50.4716,50.5032,50.4399,50.4716,66300.0
2011-05-17 15:15:00,63.83,63.83,63.73,63.77,44500.0,50.4716,50.4716,50.3925,50.4241,44500.0
2011-05-17 15:20:00,63.78,63.89,63.71,63.76,63900.0,50.432,50.519,50.3767,50.4162,63900.0
2011-05-17 15:25:00,63.76,63.79,63.74,63.77,33500.0,50.4162,50.4399,50.4004,50.4241,33500.0
2011-05-17 15:30:00,63.77,63.79,63.77,63.79,36700.0,50.4241,50.4399,50.4241,50.4399,36700.0
2011-05-17 15:35:00,63.79,63.84,63.78,63.83,190600.0,50.4399,50.4795,50.432,50.4716,190600.0
2011-05-17 15:40:00,63.83,63.86,63.79,63.8,74100.0,50.4716,50.4953,50.4399,50.4479,74100.0
2011-05-17 15:45:00,63.8,63.92,63.8,63.88,95100.0,50.4479,50.5427,50.4479,50.5111,95100.0
2011-05-17 15:50:00,63.88,63.88,63.76,63.86,76200.0,50.5111,50.5111,50.4162,50.4953,76200.0
2011-05-17 15:55:00,63.87,63.94,63.83,63.94,163600.0,50.5032,50.5586,50.4716,50.5586,163600.0
2011-05-18 09:30:00,64.99,65.0,64.82,64.86,146800.0,51.3888,51.3967,51.2544,51.286,146800.0
2011-05-18 09:35:00,64.86,64.91,64.74,64.83,169500.0,51.286,51.3256,51.1911,51.2623,169500.0
2011-05-18 09:40:00,64.83,64.92,64.81,64.9,59000.0,51.2623,51.3335,51.2465,51.3176,59000.0
2011-05-18 09:45:00,64.91,65.01,64.87,64.96,68000.0,51.3256,51.4046,51.2939,51.3651,68000.0
2011-05-18 09:50:00,64.97,64.98,64.87,64.94,72800.0,51.373,51.3809,51.2939,51.3493,72800.0
2011-05-18 09:55:00,64.94,64.94,64.82,64.83,24900.0,51.3493,51.3493,51.2544,51.2623,24900.0
2011-05-18 10:00:00,64.83,64.91,64.81,64.91,156300.0,51.2623,51.3256,51.2465,51.3256,156300.0
2011-05-18 10:05:00,64.91,65.01,64.87,65.0,45000.0,51.3256,51.4046,51.2939,51.3967,45000.0
2011-05-18 10:10:00,65.0,65.04,64.96,65.0,85000.0,51.3967,51.4283,51.3651,51.3967,85000.0
2011-05-18 10:15:00,64.99,65.01,64.93,64.96,59600.0,51.3888,51.4046,51.3414,51.3651,59600.0
2011-05-18 10:20:00,64.96,64.98,64.93,64.93,43700.0,51.3651,51.3809,51.3414,51.3414,43700.0
2011-05-18 10:25:00,64.94,65.01,64.92,64.96,50000.0,51.3493,51.4046,51.3335,51.3651,50000.0
2011-05-18 10:30:00,64.96,65.12,64.96,65.1,72900.0,51.3651,51.4916,51.3651,51.4758,72900.0
2011-05-18 10:35:00,65.11,65.14,65.08,65.09,62900.0,51.4837,51.5074,51.46,51.4679,62900.0
2011-05-18 10:40:00,65.09,65.14,65.08,65.14,26400.0,51.4679,51.5074,51.46,51.5074,26400.0
2011-05-18 10:45:00,65.15,65.21,65.14,65.2,19700.0,51.5153,51.5628,51.5074,51.5549,19700.0
2011-05-18 10:50:00,65.19,65.22,65.14,65.15,16500.0,51.547,51.5707,51.5074,51.5153,16500.0
2011-05-18 10:55:00,65.15,65.16,65.11,65.14,9100.0,51.5153,51.5232,51.4837,51.5074,9100.0
2011-05-18 11:00:00,65.14,65.19,65.14,65.19,17200.0,51.5074,51.547,51.5074,51.547,17200.0
2011-05-18 11:05:00,65.19,65.22,65.15,65.22,68600.0,51.547,51.5707,51.5153,51.5707,68600.0
2011-05-18 11:10:00,65.22,65.26,65.16,65.26,59700.0,51.5707,51.6023,51.5232,51.6023,59700.0
2011-05-18 11:15:00,65.26,65.26,65.19,65.25,26800.0,51.6023,51.6023,51.547,51.5944,26800.0
2011-05-18 11:20:00,65.25,65.25,65.12,65.13,35700.0,51.5944,51.5944,51.4916,51.4995,35700.0
2011-05-18 11:25:00,65.13,65.15,65.12,65.15,16000.0,51.4995,51.5153,51.4916,51.5153,16000.0
2011-05-18 11:30:00,65.16,65.21,65.14,65.17,35800.0,51.5232,51.5628,51.5074,51.5311,35800.0
2011-05-18 11:35:00,65.18,65.21,65.16,65.21,27100.0,51.539,51.5628,51.5232,51.5628,27100.0
2011-05-18 11:40:00,65.2,65.25,65.2,65.23,14200.0,51.5549,51.5944,51.5549,51.5786,14200.0
2011-05-18 11:45:00,65.23,65.24,65.19,65.21,10900.0,51.5786,51.5865,51.547,51.5628,10900.0
2011-05-18 11:50:00,65.21,65.21,65.18,65.18,10200.0,51.5628,51.5628,51.539,51.539,10200.0
2011-05-18 11:55:00,65.17,65.18,65.11,65.11,45900.0,51.5311,51.539,51.4837,51.4837,45900.0
2011-05-18 12:00:00,65.12,65.15,65.12,65.14,18400.0,51.4916,51.5153,51.4916,51.5074,18400.0
2011-05-18 12:05:00,65.15,65.15,65.07,65.11,42900.0,51.5153,51.5153,51.4521,51.4837,42900.0
2011-05-18 12:10:00,65.12,65.17,65.12,65.13,16600.0,51.4916,51.5311,51.4916,51.4995,16600.0
2011-05-18 12:15:00,65.13,65.22,65.12,65.19,25000.0,51.4995,51.5707,51.4916,51.547,25000.0
2011-05-18 12:20:00,65.18,65.19,65.16,65.18,27100.0,51.539,51.547,51.5232,51.539,27100.0
2011-05-18 12:25:00,65.17,65.2,65.15,65.2,20700.0,51.5311,51.5549,51.5153,51.5549,20700.0
2011-05-18 12:30:00,65.2,65.26,65.2,65.2,24400.0,51.5549,51.6023,51.5549,51.5549,24400.0
2011-05-18 12:35:00,65.21,65.21,65.16,65.16,19600.0,51.5628,51.5628,51.5232,51.5232,19600.0
2011-05-18 12:40:00,65.16,65.2,65.16,65.2,5700.0,51.5232,51.5549,51.5232,51.5549,5700.0
2011-05-18 12:45:00,65.19,65.23,65.18,65.23,5100.0,51.547,51.5786,51.539,51.5786,5100.0
2011-05-18 12:50:00,65.22,65.22,65.16,65.18,7500.0,51.5707,51.5707,51.5232,51.539,7500.0
2011-05-18 12:55:00,65.17,65.18,65.15,65.15,18700.0,51.5311,51.539,51.5153,51.5153,18700.0
2011-05-18 13:00:00,65.14,65.24,65.13,65.24,22000.0,51.5074,51.5865,51.4995,51.5865,22000.0
2011-05-18 13:05:00,65.24,65.29,65.24,65.28,11000.0,51.5865,51.626,51.5865,51.6181,11000.0
2011-05-18 13:10:00,65.27,65.4,65.27,65.36,134500.0,51.6102,51.713,51.6102,51.6814,134500.0
2011-05-18 13:15:00,65.36,65.38,65.32,65.34,10400.0,51.6814,51.6972,51.6497,51.6656,10400.0
2011-05-18 13:20:00,65.34,65.36,65.33,65.33,10100.0,51.6656,51.6814,51.6577,51.6577,10100.0
2011-05-18 13:25:00,65.34,65.34,65.21,65.21,39200.0,51.6656,51.6656,51.5628,51.5628,39200.0
2011-05-18 13:30:00,65.21,65.28,65.21,65.27,18600.0,51.5628,51.6181,51.5628,51.6102,18600.0
2011-05-18 13:35:00,65.28,65.35,65.28,65.34,15300.0,51.6181,51.6735,51.6181,51.6656,15300.0
2011-05-18 13:40:00,65.33,65.38,65.31,65.36,32500.0,51.6577,51.6972,51.6418,51.6814,32500.0
2011-05-18 13:45:00,65.36,65.36,65.34,65.34,2600.0,51.6814,51.6814,51.6656,51.6656,2600.0
2011-05-18 13:50:00,65.34,65.39,65.34,65.38,21100.0,51.6656,51.7051,51.6656,51.6972,21100.0
2011-05-18 13:55:00,65.39,65.4,65.38,65.39,22100.0,51.7051,51.713,51.6972,51.7051,22100.0
2011-05-18 14:00:00,65.37,65.4,65.32,65.32,19200.0,51.6893,51.713,51.6497,51.6497,19200.0
2011-05-18 14:05:00,65.32,65.47,65.32,65.44,27000.0,51.6497,51.7684,51.6497,51.7446,27000.0
2011-05-18 14:10:00,65.44,65.45,65.38,65.38,24300.0,51.7446,51.7525,51.6972,51.6972,24300.0
2011-05-18 14:15:00,65.37,65.38,65.29,65.3,21000.0,51.6893,51.6972,51.626,51.6339,21000.0
2011-05-18 14:20:00,65.31,65.33,65.27,65.29,21600.0,51.6418,51.6577,51.6102,51.626,21600.0
2011-05-18 14:25:00,65.28,65.31,65.25,65.29,17800.0,51.6181,51.6418,51.5944,51.626,17800.0
2011-05-18 14:30:00,65.29,65.35,65.29,65.33,11900.0,51.626,51.6735,51.626,51.6577,11900.0
2011-05-18 14:35:00,65.34,65.37,65.23,65.24,15300.0,51.6656,51.6893,51.5786,51.5865,15300.0
2011-05-18 14:40:00,65.24,65.32,65.24,65.3,17900.0,51.5865,51.6497,51.5865,51.6339,17900.0
2011-05-18 14:45:00,65.3,65.34,65.3,65.3,14200.0,51.6339,51.6656,51.6339,51.6339,14200.0
2011-05-18 14:50:00,65.3,65.32,65.28,65.3,9800.0,51.6339,51.6497,51.6181,51.6339,9800.0
2011-05-18 14:55:00,65.3,65.33,65.27,65.28,11400.0,51.6339,51.6577,51.6102,51.6181,11400.0
2011-05-18 15:00:00,65.28,65.34,65.27,65.34,15900.0,51.6181,51.6656,51.6102,51.6656,15900.0
2011-05-18 15:05:00,65.34,65.37,65.29,65.29,11000.0,51.6656,51.6893,51.626,51.626,11000.0
2011-05-18 15:10:00,65.28,65.37,65.28,65.35,10900.0,51.6181,51.6893,51.6181,51.6735,10900.0
2011-05-18 15:15:00,65.36,65.42,65.35,65.42,15700.0,51.6814,51.7288,51.6735,51.7288,15700.0
2011-05-18 15:20:00,65.42,65.44,65.4,65.42,13700.0,51.7288,51.7446,51.713,51.7288,13700.0
2011-05-18 15:25:00,65.42,65.5,65.42,65.5,27700.0,51.7288,51.7921,51.7288,51.7921,27700.0
2011-05-18 15:30:00,65.5,65.51,65.47,65.47,24400.0,51.7921,51.8,51.7684,51.7684,24400.0
2011-05-18 15:35:00,65.47,65.48,65.43,65.45,27200.0,51.7684,51.7763,51.7367,51.7525,27200.0
2011-05-18 15:40:00,65.44,65.48,65.43,65.47,27200.0,51.7446,51.7763,51.7367,51.7684,27200.0
2011-05-18 15:45:00,65.48,65.51,65.42,65.43,41400.0,51.7763,51.8,51.7288,51.7367,41400.0
2011-05-18 15:50:00,65.44,65.46,65.38,65.42,43700.0,51.7446,51.7604,51.6972,51.7288,43700.0
2011-05-18 15:55:00,65.42,65.42,65.34,65.34,143100.0,51.7288,51.7288,51.6656,51.6656,143100.0
2011-05-19 09:30:00,64.68,64.68,64.48,64.55,148600.0,51.1437,51.1437,50.9855,51.0409,148600.0
2011-05-19 09:35:00,64.55,64.56,64.42,64.45,67500.0,51.0409,51.0488,50.9381,50.9618,67500.0
2011-05-19 09:40:00,64.45,64.54,64.4,64.51,56200.0,50.9618,51.033,50.9223,51.0093,56200.0
2011-05-19 09:45:00,64.51,64.59,64.44,64.52,29200.0,51.0093,51.0725,50.9539,51.0172,29200.0
2011-05-19 09:50:00,64.51,64.61,64.51,64.6,22400.0,51.0093,51.0883,51.0093,51.0804,22400.0
2011-05-19 09:55:00,64.58,64.63,64.54,64.55,25000.0,51.0646,51.1041,51.033,51.0409,25000.0
2011-05-19 10:00:00,64.54,64.55,64.41,64.52,71400.0,51.033,51.0409,50.9302,51.0172,71400.0
2011-05-19 10:05:00,64.52,64.53,64.34,64.35,59100.0,51.0172,51.0251,50.8748,50.8827,59100.0
2011-05-19 10:10:00,64.35,64.37,64.22,64.29,92500.0,50.8827,50.8986,50.78,50.8353,92500.0
2011-05-19 10:15:00,64.3,64.35,64.26,64.35,24600.0,50.8432,50.8827,50.8116,50.8827,24600.0
2011-05-19 10:20:00,64.36,64.39,64.26,64.28,79200.0,50.8907,50.9144,50.8116,50.8274,79200.0
2011-05-19 10:25:00,64.28,64.35,64.24,64.35,22000.0,50.8274,50.8827,50.7958,50.8827,22000.0
2011-05-19 10:30:00,64.35,64.39,64.28,64.33,21500.0,50.8827,50.9144,50.8274,50.8669,21500.0
2011-05-19 10:35:00,64.35,64.39,64.29,64.32,23800.0,50.8827,50.9144,50.8353,50.859,23800.0
2011-05-19 10:40:00,64.31,64.36,64.22,64.22,24000.0,50.8511,50.8907,50.78,50.78,24000.0
2011-05-19 10:45:00,64.23,64.27,64.18,64.24,71800.0,50.7879,50.8195,50.7483,50.7958,71800.0
2011-05-19 10:50:00,64.24,64.24,64.05,64.06,58300.0,50.7958,50.7958,50.6455,50.6534,58300.0
2011-05-19 10:55:00,64.06,64.15,64.06,64.15,28300.0,50.6534,50.7246,50.6534,50.7246,28300.0
2011-05-19 11:00:00,64.14,64.24,64.11,64.22,26600.0,50.7167,50.7958,50.693,50.78,26600.0
2011-05-19 11:05:00,64.21,64.21,64.15,64.15,14600.0,50.772,50.772,50.7246,50.7246,14600.0
2011-05-19 11:10:00,64.13,64.17,64.1,64.13,12300.0,50.7088,50.7404,50.6851,50.7088,12300.0
2011-05-19 11:15:00,64.13,64.23,64.1,64.2,54000.0,50.7088,50.7879,50.6851,50.7641,54000.0
2011-05-19 11:20:00,64.21,64.26,64.16,64.17,22900.0,50.772,50.8116,50.7325,50.7404,22900.0
2011-05-19 11:25:00,64.16,64.26,64.16,64.25,20600.0,50.7325,50.8116,50.7325,50.8037,20600.0
2011-05-19 11:30:00,64.25,64.29,64.2,64.21,22400.0,50.8037,50.8353,50.7641,50.772,22400.0
2011-05-19 11:35:00,64.22,64.32,64.22,64.3,18200.0,50.78,50.859,50.78,50.8432,18200.0
2011-05-19 11:40:00,64.25,64.3,64.23,64.23,7000.0,50.8037,50.8432,50.7879,50.7879,7000.0
2011-05-19 11:45:00,64.23,64.3,64.22,64.27,4100.0,50.7879,50.8432,50.78,50.8195,4100.0
2011-05-19 11:50:00,64.23,64.27,64.2,64.24,32900.0,50.7879,50.8195,50.7641,50.7958,32900.0
2011-05-19 11:55:00,64.23,64.23,64.16,64.2,15100.0,50.7879,50.7879,50.7325,50.7641,15100.0
2011-05-19 12:00:00,64.19,64.23,64.18,64.21,17100.0,50.7562,50.7879,50.7483,50.772,17100.0
2011-05-19 12:05:00,64.21,64.34,64.21,64.33,10800.0,50.772,50.8748,50.772,50.8669,10800.0
2011-05-19 12:10:00,64.35,64.39,64.34,64.39,5300.0,50.8827,50.9144,50.8748,50.9144,5300.0
2011-05-19 12:15:00,64.39,64.46,64.37,64.45,14700.0,50.9144,50.9697,50.8986,50.9618,14700.0
2011-05-19 12:20:00,64.45,64.46,64.4,64.41,19000.0,50.9618,50.9697,50.9223,50.9302,19000.0
2011-05-19 12:25:00,64.41,64.55,64.4,64.51,31200.0,50.9302,51.0409,50.9223,51.0093,31200.0
2011-05-19 12:30:00,64.54,64.59,64.49,64.51,15500.0,51.033,51.0725,50.9934,51.0093,15500.0
2011-05-19 12:35:00,64.52,64.55,64.48,64.52,8600.0,51.0172,51.0409,50.9855,51.0172,8600.0
2011-05-19 12:40:00,64.54,64.58,64.5,64.55,24600.0,51.033,51.0646,51.0014,51.0409,24600.0
2011-05-19 12:45:00,64.51,64.52,64.41,64.52,26600.0,51.0093,51.0172,50.9302,51.0172,26600.0
2011-05-19 12:50:00,64.51,64.53,64.48,64.51,12500.0,51.0093,51.0251,50.9855,51.0093,12500.0
2011-05-19 12:55:00,64.52,64.53,64.45,64.5,5800.0,51.0172,51.0251,50.9618,51.0014,5800.0
2011-05-19 13:00:00,64.5,64.53,64.46,64.5,6500.0,51.0014,51.0251,50.9697,51.0014,6500.0
2011-05-19 13:05:00,64.5,64.56,64.47,64.52,26100.0,51.0014,51.0488,50.9776,51.0172,26100.0
2011-05-19 13:10:00,64.53,64.55,64.49,64.52,15700.0,51.0251,51.0409,50.9934,51.0172,15700.0
2011-05-19 13:15:00,64.52,64.59,64.5,64.56,21700.0,51.0172,51.0725,51.0014,51.0488,21700.0
2011-05-19 13:20:00,64.57,64.6,64.53,64.57,9800.0,51.0567,51.0804,51.0251,51.0567,9800.0
2011-05-19 13:25:00,64.56,64.56,64.51,64.54,4900.0,51.0488,51.0488,51.0093,51.033,4900.0
2011-05-19 13:30:00,64.54,64.58,64.5,64.58,5200.0,51.033,51.0646,51.0014,51.0646,5200.0
2011-05-19 13:35:00,64.57,64.58,64.49,64.5,7400.0,51.0567,51.0646,50.9934,51.0014,7400.0
2011-05-19 13:40:00,64.51,64.51,64.46,64.49,18000.0,51.0093,51.0093,50.9697,50.9934,18000.0
2011-05-19 13:45:00,64.51,64.53,64.48,64.53,9400.0,51.0093,51.0251,50.9855,51.0251,9400.0
2011-05-19 13:50:00,64.51,64.54,64.48,64.51,12500.0,51.0093,51.033,50.9855,51.0093,12500.0
2011-05-19 13:55:00,64.52,64.6,64.52,64.56,9300.0,51.0172,51.0804,51.0172,51.0488,9300.0
2011-05-19 14:00:00,64.55,64.59,64.54,64.59,6700.0,51.0409,51.0725,51.033,51.0725,6700.0
2011-05-19 14:05:00,64.6,64.63,64.54,64.54,6800.0,51.0804,51.1041,51.033,51.033,6800.0
2011-05-19 14:10:00,64.54,64.56,64.45,64.47,24900.0,51.033,51.0488,50.9618,50.9776,24900.0
2011-05-19 14:15:00,64.48,64.51,64.45,64.48,10600.0,50.9855,51.0093,50.9618,50.9855,10600.0
2011-05-19 14:20:00,64.48,64.5,64.42,64.42,7800.0,50.9855,51.0014,50.9381,50.9381,7800.0
2011-05-19 14:25:00,64.42,64.47,64.35,64.39,11500.0,50.9381,50.9776,50.8827,50.9144,11500.0
2011-05-19 14:30:00,64.39,64.39,64.32,64.36,21800.0,50.9144,50.9144,50.859,50.8907,21800.0
2011-05-19 14:35:00,64.36,64.39,64.31,64.37,19800.0,50.8907,50.9144,50.8511,50.8986,19800.0
2011-05-19 14:40:00,64.37,64.37,64.23,64.27,26600.0,50.8986,50.8986,50.7879,50.8195,26600.0
2011-05-19 14:45:00,64.27,64.38,64.27,64.38,14700.0,50.8195,50.9065,50.8195,50.9065,14700.0
2011-05-19 14:50:00,64.37,64.4,64.35,64.36,12800.0,50.8986,50.9223,50.8827,50.8907,12800.0
2011-05-19 14:55:00,64.35,64.36,64.29,64.35,10900.0,50.8827,50.8907,50.8353,50.8827,10900.0
2011-05-19 15:00:00,64.34,64.41,64.33,64.39,8400.0,50.8748,50.9302,50.8669,50.9144,8400.0
2011-05-19 15:05:00,64.38,64.41,64.34,64.39,11400.0,50.9065,50.9302,50.8748,50.9144,11400.0
2011-05-19 15:10:00,64.4,64.42,64.4,64.41,7800.0,50.9223,50.9381,50.9223,50.9302,7800.0
2011-05-19 15:15:00,64.42,64.48,64.41,64.48,26000.0,50.9381,50.9855,50.9302,50.9855,26000.0
2011-05-19 15:20:00,64.48,64.51,64.45,64.45,24000.0,50.9855,51.0093,50.9618,50.9618,24000.0
2011-05-19 15:25:00,64.45,64.46,64.42,64.45,9200.0,50.9618,50.9697,50.9381,50.9618,9200.0
2011-05-19 15:30:00,64.45,64.48,64.41,64.41,13000.0,50.9618,50.9855,50.9302,50.9302,13000.0
2011-05-19 15:35:00,64.42,64.48,64.41,64.46,34100.0,50.9381,50.9855,50.9302,50.9697,34100.0
2011-05-19 15:40:00,64.46,64.49,64.45,64.48,79800.0,50.9697,50.9934,50.9618,50.9855,79800.0
2011-05-19 15:45:00,64.49,64.58,64.48,64.55,81600.0,50.9934,51.0646,50.9855,51.0409,81600.0
2011-05-19 15:50:00,64.55,64.57,64.52,64.57,47400.0,51.0409,51.0567,51.0172,51.0567,47400.0
2011-05-19 15:55:00,64.57,64.66,64.54,64.66,147400.0,51.0567,51.1279,51.033,51.1279,147400.0
2011-05-20 09:30:00,64.51,64.62,64.51,64.55,55800.0,51.0093,51.0962,51.0093,51.0409,55800.0
2011-05-20 09:35:00,64.53,64.58,64.42,64.58,78900.0,51.0251,51.0646,50.9381,51.0646,78900.0
2011-05-20 09:40:00,64.57,64.58,64.48,64.5,33600.0,51.0567,51.0646,50.9855,51.0014,33600.0
2011-05-20 09:45:00,64.51,64.54,64.49,64.49,49600.0,51.0093,51.033,50.9934,50.9934,49600.0
2011-05-20 09:50:00,64.49,64.55,64.41,64.42,28900.0,50.9934,51.0409,50.9302,50.9381,28900.0
2011-05-20 09:55:00,64.41,64.41,64.34,64.39,62000.0,50.9302,50.9302,50.8748,50.9144,62000.0
2011-05-20 10:00:00,64.38,64.4,64.3,64.35,69300.0,50.9065,50.9223,50.8432,50.8827,69300.0
2011-05-20 10:05:00,64.35,64.36,64.28,64.31,23300.0,50.8827,50.8907,50.8274,50.8511,23300.0
2011-05-20 10:10:00,64.3,64.37,64.27,64.28,28500.0,50.8432,50.8986,50.8195,50.8274,28500.0
2011-05-20 10:15:00,64.27,64.33,64.24,64.33,59500.0,50.8195,50.8669,50.7958,50.8669,59500.0
2011-05-20 10:20:00,64.32,64.32,64.22,64.24,84500.0,50.859,50.859,50.78,50.7958,84500.0
2011-05-20 10:25:00,64.24,64.35,64.24,64.28,28100.0,50.7958,50.8827,50.7958,50.8274,28100.0
2011-05-20 10:30:00,64.28,64.29,64.21,64.25,23500.0,50.8274,50.8353,50.772,50.8037,23500.0
2011-05-20 10:35:00,64.26,64.26,64.2,64.25,49000.0,50.8116,50.8116,50.7641,50.8037,49000.0
2011-05-20 10:40:00,64.24,64.26,64.16,64.16,43900.0,50.7958,50.8116,50.7325,50.7325,43900.0
2011-05-20 10:45:00,64.16,64.16,64.02,64.08,112600.0,50.7325,50.7325,50.6218,50.6693,112600.0
2011-05-20 10:50:00,64.08,64.11,64.05,64.11,33700.0,50.6693,50.693,50.6455,50.693,33700.0
2011-05-20 10:55:00,64.11,64.13,64.01,64.05,29800.0,50.693,50.7088,50.6139,50.6455,29800.0
2011-05-20 11:00:00,64.06,64.09,64.02,64.09,40400.0,50.6534,50.6772,50.6218,50.6772,40400.0
2011-05-20 11:05:00,64.08,64.13,64.04,64.09,43400.0,50.6693,50.7088,50.6376,50.6772,43400.0
2011-05-20 11:10:00,64.11,64.18,64.1,64.15,35300.0,50.693,50.7483,50.6851,50.7246,35300.0
2011-05-20 11:15:00,64.15,64.19,64.13,64.17,16800.0,50.7246,50.7562,50.7088,50.7404,16800.0
2011-05-20 11:20:00,64.16,64.18,64.1,64.13,29900.0,50.7325,50.7483,50.6851,50.7088,29900.0
2011-05-20 11:25:00,64.13,64.13,64.06,64.09,28800.0,50.7088,50.7088,50.6534,50.6772,28800.0
2011-05-20 11:30:00,64.1,64.16,64.1,64.14,40700.0,50.6851,50.7325,50.6851,50.7167,40700.0
2011-05-20 11:35:00,64.14,64.18,64.13,64.16,26800.0,50.7167,50.7483,50.7088,50.7325,26800.0
2011-05-20 11:40:00,64.15,64.16,64.06,64.07,48800.0,50.7246,50.7325,50.6534,50.6613,48800.0
2011-05-20 11:45:00,64.09,64.14,64.06,64.06,27600.0,50.6772,50.7167,50.6534,50.6534,27600.0
2011-05-20 11:50:00,64.07,64.07,64.0,64.0,33700.0,50.6613,50.6613,50.606,50.606,33700.0
2011-05-20 11:55:00,64.0,64.04,64.0,64.03,61200.0,50.606,50.6376,50.606,50.6297,61200.0
2011-05-20 12:00:00,64.03,64.13,64.02,64.09,16000.0,50.6297,50.7088,50.6218,50.6772,16000.0
2011-05-20 12:05:00,64.08,64.08,64.02,64.03,60500.0,50.6693,50.6693,50.6218,50.6297,60500.0
2011-05-20 12:10:00,64.03,64.1,64.02,64.09,35100.0,50.6297,50.6851,50.6218,50.6772,35100.0
2011-05-20 12:15:00,64.1,64.13,64.09,64.12,16600.0,50.6851,50.7088,50.6772,50.7009,16600.0
2011-05-20 12:20:00,64.11,64.23,64.11,64.22,19800.0,50.693,50.7879,50.693,50.78,19800.0
2011-05-20 12:25:00,64.22,64.3,64.2,64.28,19800.0,50.78,50.8432,50.7641,50.8274,19800.0
2011-05-20 12:30:00,64.29,64.38,64.29,64.32,14600.0,50.8353,50.9065,50.8353,50.859,14600.0
2011-05-20 12:35:00,64.3,64.35,64.28,64.33,15200.0,50.8432,50.8827,50.8274,50.8669,15200.0
2011-05-20 12:40:00,64.31,64.33,64.3,64.3,3100.0,50.8511,50.8669,50.8432,50.8432,3100.0
2011-05-20 12:45:00,64.3,64.3,64.26,64.27,5300.0,50.8432,50.8432,50.8116,50.8195,5300.0
2011-05-20 12:50:00,64.26,64.28,64.21,64.22,11100.0,50.8116,50.8274,50.772,50.78,11100.0
2011-05-20 12:55:00,64.21,64.23,64.19,64.21,23300.0,50.772,50.7879,50.7562,50.772,23300.0
2011-05-20 13:00:00,64.19,64.27,64.19,64.27,22800.0,50.7562,50.8195,50.7562,50.8195,22800.0
2011-05-20 13:05:00,64.27,64.29,64.23,64.25,27100.0,50.8195,50.8353,50.7879,50.8037,27100.0
2011-05-20 13:10:00,64.25,64.25,64.22,64.22,16100.0,50.8037,50.8037,50.78,50.78,16100.0
2011-05-20 13:15:00,64.22,64.29,64.22,64.29,20200.0,50.78,50.8353,50.78,50.8353,20200.0
2011-05-20 13:20:00,64.27,64.35,64.26,64.32,36800.0,50.8195,50.8827,50.8116,50.859,36800.0
2011-05-20 13:25:00,64.33,64.34,64.29,64.29,52500.0,50.8669,50.8748,50.8353,50.8353,52500.0
2011-05-20 13:30:00,64.3,64.41,64.29,64.41,18900.0,50.8432,50.9302,50.8353,50.9302,18900.0
2011-05-20 13:35:00,64.41,64.43,64.38,64.43,9500.0,50.9302,50.946,50.9065,50.946,9500.0
2011-05-20 13:40:00,64.43,64.46,64.35,64.39,13200.0,50.946,50.9697,50.8827,50.9144,13200.0
2011-05-20 13:45:00,64.38,64.39,64.34,64.34,8200.0,50.9065,50.9144,50.8748,50.8748,8200.0
2011-05-20 13:50:00,64.34,64.34,64.3,64.32,4200.0,50.8748,50.8748,50.8432,50.859,4200.0
2011-05-20 13:55:00,64.31,64.34,64.3,64.34,4500.0,50.8511,50.8748,50.8432,50.8748,4500.0
2011-05-20 14:00:00,64.34,64.38,64.31,64.31,6100.0,50.8748,50.9065,50.8511,50.8511,6100.0
2011-05-20 14:05:00,64.3,64.33,64.29,64.29,10700.0,50.8432,50.8669,50.8353,50.8353,10700.0
2011-05-20 14:10:00,64.29,64.32,64.27,64.28,29200.0,50.8353,50.859,50.8195,50.8274,29200.0
2011-05-20 14:15:00,64.28,64.33,64.28,64.33,12000.0,50.8274,50.8669,50.8274,50.8669,12000.0
2011-05-20 14:20:00,64.32,64.33,64.29,64.32,29700.0,50.859,50.8669,50.8353,50.859,29700.0
2011-05-20 14:25:00,64.33,64.36,64.32,64.33,15300.0,50.8669,50.8907,50.859,50.8669,15300.0
2011-05-20 14:30:00,64.34,64.36,64.32,64.33,2700.0,50.8748,50.8907,50.859,50.8669,2700.0
2011-05-20 14:35:00,64.32,64.33,64.31,64.33,4000.0,50.859,50.8669,50.8511,50.8669,4000.0
2011-05-20 14:40:00,64.33,64.38,64.32,64.38,7300.0,50.8669,50.9065,50.859,50.9065,7300.0
2011-05-20 14:45:00,64.38,64.4,64.37,64.4,17000.0,50.9065,50.9223,50.8986,50.9223,17000.0
2011-05-20 14:50:00,64.39,64.42,64.38,64.39,36400.0,50.9144,50.9381,50.9065,50.9144,36400.0
2011-05-20 14:55:00,64.38,64.38,64.3,64.31,35200.0,50.9065,50.9065,50.8432,50.8511,35200.0
2011-05-20 15:00:00,64.31,64.34,64.27,64.28,27000.0,50.8511,50.8748,50.8195,50.8274,27000.0
2011-05-20 15:05:00,64.29,64.34,64.28,64.29,26800.0,50.8353,50.8748,50.8274,50.8353,26800.0
2011-05-20 15:10:00,64.3,64.38,64.3,64.35,35700.0,50.8432,50.9065,50.8432,50.8827,35700.0
2011-05-20 15:15:00,64.34,64.36,64.3,64.35,20300.0,50.8748,50.8907,50.8432,50.8827,20300.0
2011-05-20 15:20:00,64.35,64.41,64.32,64.37,24400.0,50.8827,50.9302,50.859,50.8986,24400.0
2011-05-20 15:25:00,64.38,64.4,64.36,64.37,22100.0,50.9065,50.9223,50.8907,50.8986,22100.0
2011-05-20 15:30:00,64.37,64.42,64.36,64.42,34400.0,50.8986,50.9381,50.8907,50.9381,34400.0
2011-05-20 15:35:00,64.42,64.43,64.35,64.35,38600.0,50.9381,50.946,50.8827,50.8827,38600.0
2011-05-20 15:40:00,64.36,64.36,64.29,64.3,62700.0,50.8907,50.8907,50.8353,50.8432,62700.0
2011-05-20 15:45:00,64.3,64.31,64.26,64.3,61700.0,50.8432,50.8511,50.8116,50.8432,61700.0
2011-05-20 15:50:00,64.31,64.31,64.14,64.16,98600.0,50.8511,50.8511,50.7167,50.7325,98600.0
2011-05-20 15:55:00,64.17,64.3,64.17,64.26,75200.0,50.7404,50.8432,50.7404,50.8116,75200.0
2011-05-23 09:30:00,61.94,61.95,61.58,61.66,296900.0,48.9771,48.985,48.6925,48.7557,296900.0
2011-05-23 09:35:00,61.64,61.83,61.63,61.82,109000.0,48.7399,48.8901,48.732,48.8822,109000.0
2011-05-23 09:40:00,61.81,61.88,61.73,61.78,58100.0,48.8743,48.9297,48.8111,48.8506,58100.0
2011-05-23 09:45:00,61.76,61.9,61.7,61.89,99400.0,48.8348,48.9455,48.7873,48.9376,99400.0
2011-05-23 09:50:00,61.87,61.89,61.81,61.86,103000.0,48.9218,48.9376,48.8743,48.9139,103000.0
2011-05-23 09:55:00,61.85,61.9,61.85,61.89,103800.0,48.906,48.9455,48.906,48.9376,103800.0
2011-05-23 10:00:00,61.88,61.94,61.84,61.94,84500.0,48.9297,48.9771,48.898,48.9771,84500.0
2011-05-23 10:05:00,61.93,61.94,61.89,61.91,41500.0,48.9692,48.9771,48.9376,48.9534,41500.0
2011-05-23 10:10:00,61.91,61.92,61.81,61.86,49400.0,48.9534,48.9613,48.8743,48.9139,49400.0
2011-05-23 10:15:00,61.86,61.9,61.75,61.76,52900.0,48.9139,48.9455,48.8269,48.8348,52900.0
2011-05-23 10:20:00,61.76,61.85,61.72,61.84,42800.0,48.8348,48.906,48.8032,48.898,42800.0
2011-05-23 10:25:00,61.83,61.84,61.77,61.82,22900.0,48.8901,48.898,48.8427,48.8822,22900.0
2011-05-23 10:30:00,61.83,61.93,61.83,61.93,22800.0,48.8901,48.9692,48.8901,48.9692,22800.0
2011-05-23 10:35:00,61.91,61.92,61.85,61.87,24800.0,48.9534,48.9613,48.906,48.9218,24800.0
2011-05-23 10:40:00,61.84,61.85,61.82,61.84,11200.0,48.898,48.906,48.8822,48.898,11200.0
2011-05-23 10:45:00,61.85,61.85,61.7,61.74,44100.0,48.906,48.906,48.7873,48.819,44100.0
2011-05-23 10:50:00,61.73,61.83,61.7,61.78,11300.0,48.8111,48.8901,48.7873,48.8506,11300.0
2011-05-23 10:55:00,61.79,61.83,61.71,61.71,32000.0,48.8585,48.8901,48.7953,48.7953,32000.0
2011-05-23 11:00:00,61.71,61.85,61.71,61.83,22700.0,48.7953,48.906,48.7953,48.8901,22700.0
2011-05-23 11:05:00,61.83,61.84,61.74,61.79,22900.0,48.8901,48.898,48.819,48.8585,22900.0
2011-05-23 11:10:00,61.8,61.81,61.76,61.77,19600.0,48.8664,48.8743,48.8348,48.8427,19600.0
2011-05-23 11:15:00,61.75,61.76,61.69,61.74,55400.0,48.8269,48.8348,48.7794,48.819,55400.0
2011-05-23 11:20:00,61.74,61.76,61.69,61.75,39600.0,48.819,48.8348,48.7794,48.8269,39600.0
2011-05-23 11:25:00,61.75,61.78,61.73,61.77,28700.0,48.8269,48.8506,48.8111,48.8427,28700.0
2011-05-23 11:30:00,61.76,61.77,61.69,61.7,16300.0,48.8348,48.8427,48.7794,48.7873,16300.0
2011-05-23 11:35:00,61.68,61.7,61.6,61.7,54500.0,48.7715,48.7873,48.7083,48.7873,54500.0
2011-05-23 11:40:00,61.7,61.73,61.62,61.73,21700.0,48.7873,48.8111,48.7241,48.8111,21700.0
2011-05-23 11:45:00,61.74,61.78,61.71,61.76,31800.0,48.819,48.8506,48.7953,48.8348,31800.0
2011-05-23 11:50:00,61.77,61.8,61.77,61.77,27400.0,48.8427,48.8664,48.8427,48.8427,27400.0
2011-05-23 11:55:00,61.77,61.78,61.7,61.73,15600.0,48.8427,48.8506,48.7873,48.8111,15600.0
2011-05-23 12:00:00,61.73,61.74,61.7,61.7,3600.0,48.8111,48.819,48.7873,48.7873,3600.0
2011-05-23 12:05:00,61.7,61.76,61.67,61.73,13500.0,48.7873,48.8348,48.7636,48.8111,13500.0
2011-05-23 12:10:00,61.73,61.74,61.64,61.72,33100.0,48.8111,48.819,48.7399,48.8032,33100.0
2011-05-23 12:15:00,61.71,61.72,61.68,61.72,30500.0,48.7953,48.8032,48.7715,48.8032,30500.0
2011-05-23 12:20:00,61.73,61.77,61.71,61.72,8600.0,48.8111,48.8427,48.7953,48.8032,8600.0
2011-05-23 12:25:00,61.72,61.79,61.7,61.75,40400.0,48.8032,48.8585,48.7873,48.8269,40400.0
2011-05-23 12:30:00,61.76,61.81,61.73,61.77,68900.0,48.8348,48.8743,48.8111,48.8427,68900.0
2011-05-23 12:35:00,61.78,61.78,61.74,61.75,12400.0,48.8506,48.8506,48.819,48.8269,12400.0
2011-05-23 12:40:00,61.75,61.77,61.74,61.75,4800.0,48.8269,48.8427,48.819,48.8269,4800.0
2011-05-23 12:45:00,61.76,61.82,61.76,61.79,23800.0,48.8348,48.8822,48.8348,48.8585,23800.0
2011-05-23 12:50:00,61.78,61.82,61.77,61.81,36400.0,48.8506,48.8822,48.8427,48.8743,36400.0
2011-05-23 12:55:00,61.81,61.81,61.75,61.77,13700.0,48.8743,48.8743,48.8269,48.8427,13700.0
2011-05-23 13:00:00,61.77,61.77,61.73,61.74,7200.0,48.8427,48.8427,48.8111,48.819,7200.0
2011-05-23 13:05:00,61.73,61.74,61.7,61.71,4600.0,48.8111,48.819,48.7873,48.7953,4600.0
2011-05-23 13:10:00,61.72,61.75,61.72,61.73,4800.0,48.8032,48.8269,48.8032,48.8111,4800.0
2011-05-23 13:15:00,61.73,61.75,61.69,61.72,9200.0,48.8111,48.8269,48.7794,48.8032,9200.0
2011-05-23 13:20:00,61.72,61.74,61.68,61.69,15500.0,48.8032,48.819,48.7715,48.7794,15500.0
2011-05-23 13:25:00,61.68,61.7,61.66,61.68,21400.0,48.7715,48.7873,48.7557,48.7715,21400.0
2011-05-23 13:30:00,61.68,61.75,61.68,61.75,11500.0,48.7715,48.8269,48.7715,48.8269,11500.0
2011-05-23 13:35:00,61.75,61.83,61.75,61.82,75800.0,48.8269,48.8901,48.8269,48.8822,75800.0
2011-05-23 13:40:00,61.82,61.84,61.81,61.81,27500.0,48.8822,48.898,48.8743,48.8743,27500.0
2011-05-23 13:45:00,61.82,61.84,61.81,61.83,5800.0,48.8822,48.898,48.8743,48.8901,5800.0
2011-05-23 13:50:00,61.84,61.84,61.79,61.8,31100.0,48.898,48.898,48.8585,48.8664,31100.0
2011-05-23 13:55:00,61.79,61.87,61.77,61.86,28100.0,48.8585,48.9218,48.8427,48.9139,28100.0
2011-05-23 14:00:00,61.86,61.88,61.83,61.83,7100.0,48.9139,48.9297,48.8901,48.8901,7100.0
2011-05-23 14:05:00,61.84,61.9,61.84,61.89,11900.0,48.898,48.9455,48.898,48.9376,11900.0
2011-05-23 14:10:00,61.89,61.98,61.88,61.92,30700.0,48.9376,49.0087,48.9297,48.9613,30700.0
2011-05-23 14:15:00,61.92,61.92,61.79,61.8,206000.0,48.9613,48.9613,48.8585,48.8664,206000.0
2011-05-23 14:20:00,61.81,61.81,61.74,61.75,73100.0,48.8743,48.8743,48.819,48.8269,73100.0
2011-05-23 14:25:00,61.75,61.79,61.72,61.75,110000.0,48.8269,48.8585,48.8032,48.8269,110000.0
2011-05-23 14:30:00,61.76,61.82,61.74,61.78,59700.0,48.8348,48.8822,48.819,48.8506,59700.0
2011-05-23 14:35:00,61.78,61.96,61.72,61.86,286600.0,48.8506,48.9929,48.8032,48.9139,286600.0
2011-05-23 14:40:00,61.86,61.87,61.7,61.78,177100.0,48.9139,48.9218,48.7873,48.8506,177100.0
2011-05-23 14:45:00,61.78,61.82,61.75,61.79,88400.0,48.8506,48.8822,48.8269,48.8585,88400.0
2011-05-23 14:50:00,61.78,61.82,61.74,61.77,173800.0,48.8506,48.8822,48.819,48.8427,173800.0
2011-05-23 14:55:00,61.76,61.81,61.73,61.77,88600.0,48.8348,48.8743,48.8111,48.8427,88600.0
2011-05-23 15:00:00,61.77,61.78,61.72,61.76,148900.0,48.8427,48.8506,48.8032,48.8348,148900.0
2011-05-23 15:05:00,61.76,61.79,61.7,61.76,164000.0,48.8348,48.8585,48.7873,48.8348,164000.0
2011-05-23 15:10:00,61.75,61.78,61.69,61.7,217100.0,48.8269,48.8506,48.7794,48.7873,217100.0
2011-05-23 15:15:00,61.71,61.74,61.68,61.73,69300.0,48.7953,48.819,48.7715,48.8111,69300.0
2011-05-23 15:20:00,61.74,61.77,61.72,61.76,20000.0,48.819,48.8427,48.8032,48.8348,20000.0
2011-05-23 15:25:00,61.76,61.84,61.73,61.83,362700.0,48.8348,48.898,48.8111,48.8901,362700.0
2011-05-23 15:30:00,61.83,61.87,61.83,61.85,43300.0,48.8901,48.9218,48.8901,48.906,43300.0
2011-05-23 15:35:00,61.86,61.89,61.85,61.87,14500.0,48.9139,48.9376,48.906,48.9218,14500.0
2011-05-23 15:40:00,61.87,61.9,61.85,61.85,36300.0,48.9218,48.9455,48.906,48.906,36300.0
2011-05-23 15:45:00,61.86,61.93,61.83,61.93,49900.0,48.9139,48.9692,48.8901,48.9692,49900.0
2011-05-23 15:50:00,61.93,61.94,61.81,61.83,97700.0,48.9692,48.9771,48.8743,48.8901,97700.0
2011-05-23 15:55:00,61.83,61.9,61.82,61.87,136800.0,48.8901,48.9455,48.8822,48.9218,136800.0
2011-05-24 09:30:00,62.57,62.57,62.41,62.48,71400.0,49.4753,49.4753,49.3488,49.4041,71400.0
2011-05-24 09:35:00,62.47,62.55,62.46,62.5,42900.0,49.3962,49.4595,49.3883,49.4199,42900.0
2011-05-24 09:40:00,62.49,62.5,62.42,62.46,55200.0,49.412,49.4199,49.3567,49.3883,55200.0
2011-05-24 09:45:00,62.47,62.51,62.46,62.46,13700.0,49.3962,49.4278,49.3883,49.3883,13700.0
2011-05-24 09:50:00,62.45,62.55,62.44,62.55,15400.0,49.3804,49.4595,49.3725,49.4595,15400.0
2011-05-24 09:55:00,62.54,62.57,62.51,62.53,35200.0,49.4515,49.4753,49.4278,49.4436,35200.0
2011-05-24 10:00:00,62.56,62.63,62.44,62.45,38400.0,49.4674,49.5227,49.3725,49.3804,38400.0
2011-05-24 10:05:00,62.44,62.54,62.44,62.48,23800.0,49.3725,49.4515,49.3725,49.4041,23800.0
2011-05-24 10:10:00,62.49,62.6,62.49,62.6,17300.0,49.412,49.499,49.412,49.499,17300.0
2011-05-24 10:15:00,62.6,62.6,62.54,62.6,28600.0,49.499,49.499,49.4515,49.499,28600.0
2011-05-24 10:20:00,62.6,62.64,62.59,62.61,54900.0,49.499,49.5306,49.4911,49.5069,54900.0
2011-05-24 10:25:00,62.61,62.64,62.58,62.58,70200.0,49.5069,49.5306,49.4832,49.4832,70200.0
2011-05-24 10:30:00,62.58,62.6,62.52,62.59,210300.0,49.4832,49.499,49.4357,49.4911,210300.0
2011-05-24 10:35:00,62.58,62.59,62.51,62.52,32100.0,49.4832,49.4911,49.4278,49.4357,32100.0
2011-05-24 10:40:00,62.53,62.58,62.49,62.53,47300.0,49.4436,49.4832,49.412,49.4436,47300.0
2011-05-24 10:45:00,62.52,62.57,62.5,62.53,43400.0,49.4357,49.4753,49.4199,49.4436,43400.0
2011-05-24 10:50:00,62.52,62.56,62.48,62.52,64200.0,49.4357,49.4674,49.4041,49.4357,64200.0
2011-05-24 10:55:00,62.52,62.55,62.49,62.54,71400.0,49.4357,49.4595,49.412,49.4515,71400.0
2011-05-24 11:00:00,62.55,62.63,62.51,62.56,58700.0,49.4595,49.5227,49.4278,49.4674,58700.0
2011-05-24 11:05:00,62.55,62.58,62.54,62.55,13200.0,49.4595,49.4832,49.4515,49.4595,13200.0
2011-05-24 11:10:00,62.56,62.61,62.54,62.6,13800.0,49.4674,49.5069,49.4515,49.499,13800.0
2011-05-24 11:15:00,62.6,62.61,62.56,62.57,6100.0,49.499,49.5069,49.4674,49.4753,6100.0
2011-05-24 11:20:00,62.57,62.59,62.51,62.54,21100.0,49.4753,49.4911,49.4278,49.4515,21100.0
2011-05-24 11:25:00,62.53,62.53,62.48,62.48,16700.0,49.4436,49.4436,49.4041,49.4041,16700.0
2011-05-24 11:30:00,62.49,62.58,62.49,62.55,22600.0,49.412,49.4832,49.412,49.4595,22600.0
2011-05-24 11:35:00,62.55,62.55,62.49,62.49,20300.0,49.4595,49.4595,49.412,49.412,20300.0
2011-05-24 11:40:00,62.48,62.52,62.44,62.51,40600.0,49.4041,49.4357,49.3725,49.4278,40600.0
2011-05-24 11:45:00,62.5,62.52,62.43,62.46,35000.0,49.4199,49.4357,49.3646,49.3883,35000.0
2011-05-24 11:50:00,62.45,62.48,62.4,62.47,12500.0,49.3804,49.4041,49.3408,49.3962,12500.0
2011-05-24 11:55:00,62.47,62.48,62.43,62.43,17000.0,49.3962,49.4041,49.3646,49.3646,17000.0
2011-05-24 12:00:00,62.43,62.43,62.36,62.37,46100.0,49.3646,49.3646,49.3092,49.3171,46100.0
2011-05-24 12:05:00,62.37,62.4,62.31,62.39,146800.0,49.3171,49.3408,49.2697,49.3329,146800.0
2011-05-24 12:10:00,62.39,62.43,62.38,62.42,11700.0,49.3329,49.3646,49.325,49.3567,11700.0
2011-05-24 12:15:00,62.41,62.41,62.35,62.39,15300.0,49.3488,49.3488,49.3013,49.3329,15300.0
2011-05-24 12:20:00,62.39,62.39,62.34,62.36,14300.0,49.3329,49.3329,49.2934,49.3092,14300.0
2011-05-24 12:25:00,62.36,62.42,62.34,62.39,15600.0,49.3092,49.3567,49.2934,49.3329,15600.0
2011-05-24 12:30:00,62.39,62.39,62.35,62.38,11600.0,49.3329,49.3329,49.3013,49.325,11600.0
2011-05-24 12:35:00,62.38,62.4,62.37,62.39,10800.0,49.325,49.3408,49.3171,49.3329,10800.0
2011-05-24 12:40:00,62.39,62.41,62.39,62.41,8600.0,49.3329,49.3488,49.3329,49.3488,8600.0
2011-05-24 12:45:00,62.41,62.41,62.36,62.36,10400.0,49.3488,49.3488,49.3092,49.3092,10400.0
2011-05-24 12:50:00,62.35,62.38,62.34,62.35,13200.0,49.3013,49.325,49.2934,49.3013,13200.0
2011-05-24 12:55:00,62.34,62.35,62.32,62.34,14200.0,49.2934,49.3013,49.2776,49.2934,14200.0
2011-05-24 13:00:00,62.35,62.4,62.35,62.39,11000.0,49.3013,49.3408,49.3013,49.3329,11000.0
2011-05-24 13:05:00,62.39,62.43,62.39,62.42,10800.0,49.3329,49.3646,49.3329,49.3567,10800.0
2011-05-24 13:10:00,62.41,62.42,62.37,62.39,18200.0,49.3488,49.3567,49.3171,49.3329,18200.0
2011-05-24 13:15:00,62.39,62.39,62.31,62.31,11400.0,49.3329,49.3329,49.2697,49.2697,11400.0
2011-05-24 13:20:00,62.31,62.35,62.3,62.35,22000.0,49.2697,49.3013,49.2618,49.3013,22000.0
2011-05-24 13:25:00,62.33,62.37,62.3,62.33,10100.0,49.2855,49.3171,49.2618,49.2855,10100.0
2011-05-24 13:30:00,62.32,62.33,62.29,62.31,12100.0,49.2776,49.2855,49.2539,49.2697,12100.0
2011-05-24 13:35:00,62.3,62.35,62.24,62.35,30400.0,49.2618,49.3013,49.2143,49.3013,30400.0
2011-05-24 13:40:00,62.34,62.35,62.29,62.34,15700.0,49.2934,49.3013,49.2539,49.2934,15700.0
2011-05-24 13:45:00,62.34,62.35,62.31,62.31,10500.0,49.2934,49.3013,49.2697,49.2697,10500.0
2011-05-24 13:50:00,62.32,62.4,62.32,62.4,10800.0,49.2776,49.3408,49.2776,49.3408,10800.0
2011-05-24 13:55:00,62.41,62.41,62.37,62.38,8700.0,49.3488,49.3488,49.3171,49.325,8700.0
2011-05-24 14:00:00,62.38,62.43,62.36,62.38,28000.0,49.325,49.3646,49.3092,49.325,28000.0
2011-05-24 14:05:00,62.38,62.41,62.36,62.41,18200.0,49.325,49.3488,49.3092,49.3488,18200.0
2011-05-24 14:10:00,62.4,62.43,62.38,62.39,17700.0,49.3408,49.3646,49.325,49.3329,17700.0
2011-05-24 14:15:00,62.39,62.44,62.38,62.43,14500.0,49.3329,49.3725,49.325,49.3646,14500.0
2011-05-24 14:20:00,62.44,62.46,62.42,62.46,9600.0,49.3725,49.3883,49.3567,49.3883,9600.0
2011-05-24 14:25:00,62.45,62.48,62.44,62.48,21100.0,49.3804,49.4041,49.3725,49.4041,21100.0
2011-05-24 14:30:00,62.48,62.49,62.43,62.43,6100.0,49.4041,49.412,49.3646,49.3646,6100.0
2011-05-24 14:35:00,62.43,62.45,62.42,62.44,16600.0,49.3646,49.3804,49.3567,49.3725,16600.0
2011-05-24 14:40:00,62.44,62.47,62.43,62.43,11900.0,49.3725,49.3962,49.3646,49.3646,11900.0
2011-05-24 14:45:00,62.43,62.45,62.41,62.41,11800.0,49.3646,49.3804,49.3488,49.3488,11800.0
2011-05-24 14:50:00,62.39,62.4,62.38,62.39,11700.0,49.3329,49.3408,49.325,49.3329,11700.0
2011-05-24 14:55:00,62.4,62.43,62.38,62.41,15000.0,49.3408,49.3646,49.325,49.3488,15000.0
2011-05-24 15:00:00,62.42,62.47,62.41,62.46,17000.0,49.3567,49.3962,49.3488,49.3883,17000.0
2011-05-24 15:05:00,62.45,62.47,62.4,62.46,19400.0,49.3804,49.3962,49.3408,49.3883,19400.0
2011-05-24 15:10:00,62.46,62.47,62.38,62.44,14200.0,49.3883,49.3962,49.325,49.3725,14200.0
2011-05-24 15:15:00,62.43,62.45,62.38,62.43,56800.0,49.3646,49.3804,49.325,49.3646,56800.0
2011-05-24 15:20:00,62.44,62.51,62.44,62.48,41300.0,49.3725,49.4278,49.3725,49.4041,41300.0
2011-05-24 15:25:00,62.5,62.53,62.45,62.45,21100.0,49.4199,49.4436,49.3804,49.3804,21100.0
2011-05-24 15:30:00,62.44,62.47,62.44,62.45,29300.0,49.3725,49.3962,49.3725,49.3804,29300.0
2011-05-24 15:35:00,62.45,62.45,62.38,62.39,43200.0,49.3804,49.3804,49.325,49.3329,43200.0
2011-05-24 15:40:00,62.39,62.43,62.39,62.42,26100.0,49.3329,49.3646,49.3329,49.3567,26100.0
2011-05-24 15:45:00,62.42,62.43,62.37,62.39,44200.0,49.3567,49.3646,49.3171,49.3329,44200.0
2011-05-24 15:50:00,62.39,62.4,62.37,62.37,69800.0,49.3329,49.3408,49.3171,49.3171,69800.0
2011-05-24 15:55:00,62.37,62.37,62.21,62.21,355600.0,49.3171,49.3171,49.1906,49.1906,355600.0
2011-05-25 09:30:00,61.77,61.84,61.65,61.66,143900.0,48.8427,48.898,48.7478,48.7557,143900.0
2011-05-25 09:35:00,61.65,61.81,61.62,61.77,180900.0,48.7478,48.8743,48.7241,48.8427,180900.0
2011-05-25 09:40:00,61.77,61.84,61.76,61.8,62800.0,48.8427,48.898,48.8348,48.8664,62800.0
2011-05-25 09:45:00,61.79,61.87,61.78,61.83,34300.0,48.8585,48.9218,48.8506,48.8901,34300.0
2011-05-25 09:50:00,61.82,61.83,61.78,61.81,21700.0,48.8822,48.8901,48.8506,48.8743,21700.0
2011-05-25 09:55:00,61.8,61.84,61.79,61.79,12900.0,48.8664,48.898,48.8585,48.8585,12900.0
2011-05-25 10:00:00,61.8,61.85,61.76,61.76,23700.0,48.8664,48.906,48.8348,48.8348,23700.0
2011-05-25 10:05:00,61.76,61.77,61.74,61.74,26600.0,48.8348,48.8427,48.819,48.819,26600.0
2011-05-25 10:10:00,61.74,61.74,61.67,61.72,71100.0,48.819,48.819,48.7636,48.8032,71100.0
2011-05-25 10:15:00,61.7,61.72,61.66,61.67,42200.0,48.7873,48.8032,48.7557,48.7636,42200.0
2011-05-25 10:20:00,61.66,61.71,61.65,61.7,46200.0,48.7557,48.7953,48.7478,48.7873,46200.0
2011-05-25 10:25:00,61.7,61.84,61.7,61.82,44000.0,48.7873,48.898,48.7873,48.8822,44000.0
2011-05-25 10:30:00,61.82,61.91,61.77,61.81,56500.0,48.8822,48.9534,48.8427,48.8743,56500.0
2011-05-25 10:35:00,61.84,62.02,61.83,61.98,80600.0,48.898,49.0404,48.8901,49.0087,80600.0
2011-05-25 10:40:00,61.97,62.03,61.97,62.02,71000.0,49.0008,49.0483,49.0008,49.0404,71000.0
2011-05-25 10:45:00,62.01,62.04,61.88,61.88,80100.0,49.0325,49.0562,48.9297,48.9297,80100.0
2011-05-25 10:50:00,61.89,61.94,61.88,61.91,105800.0,48.9376,48.9771,48.9297,48.9534,105800.0
2011-05-25 10:55:00,61.9,61.95,61.88,61.89,17500.0,48.9455,48.985,48.9297,48.9376,17500.0
2011-05-25 11:00:00,61.89,61.95,61.88,61.93,30600.0,48.9376,48.985,48.9297,48.9692,30600.0
2011-05-25 11:05:00,61.97,62.03,61.95,61.99,35200.0,49.0008,49.0483,48.985,49.0167,35200.0
2011-05-25 11:10:00,61.99,62.05,61.99,62.02,13700.0,49.0167,49.0641,49.0167,49.0404,13700.0
2011-05-25 11:15:00,62.02,62.04,61.96,61.97,32500.0,49.0404,49.0562,48.9929,49.0008,32500.0
2011-05-25 11:20:00,61.98,62.05,61.98,62.01,25400.0,49.0087,49.0641,49.0087,49.0325,25400.0
2011-05-25 11:25:00,62.0,62.05,61.99,62.03,27800.0,49.0246,49.0641,49.0167,49.0483,27800.0
2011-05-25 11:30:00,62.03,62.1,62.02,62.09,56600.0,49.0483,49.1036,49.0404,49.0957,56600.0
2011-05-25 11:35:00,62.09,62.15,62.08,62.15,34400.0,49.0957,49.1432,49.0878,49.1432,34400.0
2011-05-25 11:40:00,62.14,62.18,62.11,62.14,31600.0,49.1353,49.1669,49.1115,49.1353,31600.0
2011-05-25 11:45:00,62.14,62.2,62.1,62.1,23000.0,49.1353,49.1827,49.1036,49.1036,23000.0
2011-05-25 11:50:00,62.1,62.11,62.04,62.08,51800.0,49.1036,49.1115,49.0562,49.0878,51800.0
2011-05-25 11:55:00,62.07,62.08,62.06,62.07,4000.0,49.0799,49.0878,49.072,49.0799,4000.0
2011-05-25 12:00:00,62.08,62.09,62.05,62.05,8300.0,49.0878,49.0957,49.0641,49.0641,8300.0
2011-05-25 12:05:00,62.07,62.08,62.04,62.05,12800.0,49.0799,49.0878,49.0562,49.0641,12800.0
2011-05-25 12:10:00,62.05,62.08,62.05,62.06,6800.0,49.0641,49.0878,49.0641,49.072,6800.0
2011-05-25 12:15:00,62.05,62.07,62.0,62.0,20400.0,49.0641,49.0799,49.0246,49.0246,20400.0
2011-05-25 12:20:00,62.01,62.03,62.01,62.02,7700.0,49.0325,49.0483,49.0325,49.0404,7700.0
2011-05-25 12:25:00,62.01,62.06,62.01,62.03,5500.0,49.0325,49.072,49.0325,49.0483,5500.0
2011-05-25 12:30:00,62.04,62.06,62.02,62.05,2600.0,49.0562,49.072,49.0404,49.0641,2600.0
2011-05-25 12:35:00,62.07,62.08,62.03,62.03,4300.0,49.0799,49.0878,49.0483,49.0483,4300.0
2011-05-25 12:40:00,62.05,62.06,62.01,62.03,6800.0,49.0641,49.072,49.0325,49.0483,6800.0
2011-05-25 12:45:00,62.04,62.05,62.0,62.0,6000.0,49.0562,49.0641,49.0246,49.0246,6000.0
2011-05-25 12:50:00,62.0,62.01,61.99,62.0,10800.0,49.0246,49.0325,49.0167,49.0246,10800.0
2011-05-25 12:55:00,62.0,62.11,62.0,62.11,8500.0,49.0246,49.1115,49.0246,49.1115,8500.0
2011-05-25 13:00:00,62.1,62.13,62.08,62.13,6300.0,49.1036,49.1274,49.0878,49.1274,6300.0
2011-05-25 13:05:00,62.12,62.12,62.08,62.08,12500.0,49.1194,49.1194,49.0878,49.0878,12500.0
2011-05-25 13:10:00,62.07,62.07,62.01,62.04,8600.0,49.0799,49.0799,49.0325,49.0562,8600.0
2011-05-25 13:15:00,62.04,62.13,62.04,62.11,12200.0,49.0562,49.1274,49.0562,49.1115,12200.0
2011-05-25 13:20:00,62.11,62.14,62.1,62.12,44100.0,49.1115,49.1353,49.1036,49.1194,44100.0
2011-05-25 13:25:00,62.12,62.14,62.11,62.13,29000.0,49.1194,49.1353,49.1115,49.1274,29000.0
2011-05-25 13:30:00,62.12,62.15,62.12,62.14,22500.0,49.1194,49.1432,49.1194,49.1353,22500.0
2011-05-25 13:35:00,62.14,62.18,62.14,62.16,32800.0,49.1353,49.1669,49.1353,49.1511,32800.0
2011-05-25 13:40:00,62.16,62.18,62.12,62.18,62100.0,49.1511,49.1669,49.1194,49.1669,62100.0
2011-05-25 13:45:00,62.18,62.21,62.15,62.15,64000.0,49.1669,49.1906,49.1432,49.1432,64000.0
2011-05-25 13:50:00,62.15,62.18,62.12,62.18,6700.0,49.1432,49.1669,49.1194,49.1669,6700.0
2011-05-25 13:55:00,62.17,62.17,62.14,62.15,3000.0,49.159,49.159,49.1353,49.1432,3000.0
2011-05-25 14:00:00,62.14,62.18,62.09,62.11,15200.0,49.1353,49.1669,49.0957,49.1115,15200.0
2011-05-25 14:05:00,62.1,62.14,62.08,62.13,5800.0,49.1036,49.1353,49.0878,49.1274,5800.0
2011-05-25 14:10:00,62.14,62.17,62.13,62.17,32600.0,49.1353,49.159,49.1274,49.159,32600.0
2011-05-25 14:15:00,62.16,62.19,62.15,62.16,38400.0,49.1511,49.1748,49.1432,49.1511,38400.0
2011-05-25 14:20:00,62.17,62.2,62.15,62.2,22200.0,49.159,49.1827,49.1432,49.1827,22200.0
2011-05-25 14:25:00,62.2,62.23,62.18,62.22,26000.0,49.1827,49.2064,49.1669,49.1985,26000.0
2011-05-25 14:30:00,62.23,62.23,62.15,62.16,26900.0,49.2064,49.2064,49.1432,49.1511,26900.0
2011-05-25 14:35:00,62.17,62.17,62.09,62.14,21600.0,49.159,49.159,49.0957,49.1353,21600.0
2011-05-25 14:40:00,62.13,62.15,62.1,62.15,6100.0,49.1274,49.1432,49.1036,49.1432,6100.0
2011-05-25 14:45:00,62.16,62.16,62.12,62.13,16200.0,49.1511,49.1511,49.1194,49.1274,16200.0
2011-05-25 14:50:00,62.13,62.17,62.1,62.11,12000.0,49.1274,49.159,49.1036,49.1115,12000.0
2011-05-25 14:55:00,62.12,62.16,62.12,62.16,4900.0,49.1194,49.1511,49.1194,49.1511,4900.0
2011-05-25 15:00:00,62.16,62.2,62.08,62.18,51700.0,49.1511,49.1827,49.0878,49.1669,51700.0
2011-05-25 15:05:00,62.19,62.26,62.19,62.23,48600.0,49.1748,49.2301,49.1748,49.2064,48600.0
2011-05-25 15:10:00,62.23,62.28,62.22,62.25,22600.0,49.2064,49.246,49.1985,49.2222,22600.0
2011-05-25 15:15:00,62.25,62.28,62.23,62.26,15300.0,49.2222,49.246,49.2064,49.2301,15300.0
2011-05-25 15:20:00,62.27,62.27,62.22,62.25,15400.0,49.2381,49.2381,49.1985,49.2222,15400.0
2011-05-25 15:25:00,62.24,62.28,62.23,62.28,22200.0,49.2143,49.246,49.2064,49.246,22200.0
2011-05-25 15:30:00,62.28,62.28,62.21,62.22,13000.0,49.246,49.246,49.1906,49.1985,13000.0
2011-05-25 15:35:00,62.21,62.27,62.21,62.21,43200.0,49.1906,49.2381,49.1906,49.1906,43200.0
2011-05-25 15:40:00,62.22,62.28,62.22,62.27,52600.0,49.1985,49.246,49.1985,49.2381,52600.0
2011-05-25 15:45:00,62.26,62.27,62.2,62.23,101500.0,49.2301,49.2381,49.1827,49.2064,101500.0
2011-05-25 15:50:00,62.23,62.23,62.13,62.15,57700.0,49.2064,49.2064,49.1274,49.1432,57700.0
2011-05-25 15:55:00,62.15,62.24,62.12,62.21,99300.0,49.1432,49.2143,49.1194,49.1906,99300.0
2011-05-26 09:30:00,63.46,63.56,63.43,63.44,145000.0,50.179,50.2581,50.1553,50.1632,145000.0
2011-05-26 09:35:00,63.45,63.48,63.44,63.45,149600.0,50.1711,50.1948,50.1632,50.1711,149600.0
2011-05-26 09:40:00,63.45,63.46,63.38,63.43,80500.0,50.1711,50.179,50.1158,50.1553,80500.0
2011-05-26 09:45:00,63.44,63.48,63.38,63.47,53800.0,50.1632,50.1948,50.1158,50.1869,53800.0
2011-05-26 09:50:00,63.48,63.55,63.37,63.38,51400.0,50.1948,50.2502,50.1078,50.1158,51400.0
2011-05-26 09:55:00,63.38,63.38,63.26,63.35,50300.0,50.1158,50.1158,50.0209,50.092,50300.0
2011-05-26 10:00:00,63.35,63.44,63.31,63.43,84700.0,50.092,50.1632,50.0604,50.1553,84700.0
2011-05-26 10:05:00,63.43,63.46,63.33,63.35,34700.0,50.1553,50.179,50.0762,50.092,34700.0
2011-05-26 10:10:00,63.34,63.4,63.26,63.33,35700.0,50.0841,50.1316,50.0209,50.0762,35700.0
2011-05-26 10:15:00,63.32,63.39,63.31,63.35,22900.0,50.0683,50.1237,50.0604,50.092,22900.0
2011-05-26 10:20:00,63.35,63.43,63.28,63.41,52300.0,50.092,50.1553,50.0367,50.1395,52300.0
2011-05-26 10:25:00,63.39,63.42,63.31,63.33,29800.0,50.1237,50.1474,50.0604,50.0762,29800.0
2011-05-26 10:30:00,63.32,63.35,63.26,63.32,31600.0,50.0683,50.092,50.0209,50.0683,31600.0
2011-05-26 10:35:00,63.32,63.4,63.27,63.4,23400.0,50.0683,50.1316,50.0288,50.1316,23400.0
2011-05-26 10:40:00,63.4,63.4,63.31,63.37,22700.0,50.1316,50.1316,50.0604,50.1078,22700.0
2011-05-26 10:45:00,63.35,63.35,63.26,63.29,67700.0,50.092,50.092,50.0209,50.0446,67700.0
2011-05-26 10:50:00,63.29,63.35,63.27,63.34,68400.0,50.0446,50.092,50.0288,50.0841,68400.0
2011-05-26 10:55:00,63.34,63.34,63.28,63.32,14500.0,50.0841,50.0841,50.0367,50.0683,14500.0
2011-05-26 11:00:00,63.34,63.34,63.16,63.19,61700.0,50.0841,50.0841,49.9418,49.9655,61700.0
2011-05-26 11:05:00,63.19,63.24,63.17,63.22,34400.0,49.9655,50.005,49.9497,49.9892,34400.0
2011-05-26 11:10:00,63.22,63.24,63.19,63.23,12900.0,49.9892,50.005,49.9655,49.9971,12900.0
2011-05-26 11:15:00,63.22,63.32,63.2,63.32,24100.0,49.9892,50.0683,49.9734,50.0683,24100.0
2011-05-26 11:20:00,63.32,63.34,63.29,63.33,21100.0,50.0683,50.0841,50.0446,50.0762,21100.0
2011-05-26 11:25:00,63.33,63.36,63.32,63.35,11100.0,50.0762,50.0999,50.0683,50.092,11100.0
2011-05-26 11:30:00,63.35,63.37,63.29,63.29,17800.0,50.092,50.1078,50.0446,50.0446,17800.0
2011-05-26 11:35:00,63.32,63.33,63.25,63.25,14400.0,50.0683,50.0762,50.013,50.013,14400.0
2011-05-26 11:40:00,63.24,63.33,63.23,63.31,63100.0,50.005,50.0762,49.9971,50.0604,63100.0
2011-05-26 11:45:00,63.31,63.31,63.26,63.3,22100.0,50.0604,50.0604,50.0209,50.0525,22100.0
2011-05-26 11:50:00,63.29,63.35,63.26,63.26,88300.0,50.0446,50.092,50.0209,50.0209,88300.0
2011-05-26 11:55:00,63.26,63.28,63.23,63.24,69500.0,50.0209,50.0367,49.9971,50.005,69500.0
2011-05-26 12:00:00,63.24,63.25,63.21,63.23,36000.0,50.005,50.013,49.9813,49.9971,36000.0
2011-05-26 12:05:00,63.23,63.23,63.18,63.18,74100.0,49.9971,49.9971,49.9576,49.9576,74100.0
2011-05-26 12:10:00,63.18,63.27,63.17,63.22,40600.0,49.9576,50.0288,49.9497,49.9892,40600.0
2011-05-26 12:15:00,63.22,63.24,63.17,63.19,55300.0,49.9892,50.005,49.9497,49.9655,55300.0
2011-05-26 12:20:00,63.2,63.23,63.19,63.21,49200.0,49.9734,49.9971,49.9655,49.9813,49200.0
2011-05-26 12:25:00,63.21,63.23,63.2,63.22,34700.0,49.9813,49.9971,49.9734,49.9892,34700.0
2011-05-26 12:30:00,63.22,63.24,63.15,63.15,171600.0,49.9892,50.005,49.9339,49.9339,171600.0
2011-05-26 12:35:00,63.15,63.16,63.11,63.13,39200.0,49.9339,49.9418,49.9023,49.9181,39200.0
2011-05-26 12:40:00,63.13,63.19,63.1,63.19,42000.0,49.9181,49.9655,49.8943,49.9655,42000.0
2011-05-26 12:45:00,63.19,63.27,63.19,63.27,45900.0,49.9655,50.0288,49.9655,50.0288,45900.0
2011-05-26 12:50:00,63.26,63.3,63.21,63.23,38000.0,50.0209,50.0525,49.9813,49.9971,38000.0
2011-05-26 12:55:00,63.23,63.24,63.18,63.2,191700.0,49.9971,50.005,49.9576,49.9734,191700.0
2011-05-26 13:00:00,63.21,63.25,63.19,63.22,40300.0,49.9813,50.013,49.9655,49.9892,40300.0
2011-05-26 13:05:00,63.23,63.28,63.2,63.2,83900.0,49.9971,50.0367,49.9734,49.9734,83900.0
2011-05-26 13:10:00,63.2,63.23,63.18,63.22,22400.0,49.9734,49.9971,49.9576,49.9892,22400.0
2011-05-26 13:15:00,63.23,63.31,63.2,63.29,76500.0,49.9971,50.0604,49.9734,50.0446,76500.0
2011-05-26 13:20:00,63.28,63.29,63.25,63.28,21700.0,50.0367,50.0446,50.013,50.0367,21700.0
2011-05-26 13:25:00,63.29,63.32,63.23,63.26,26000.0,50.0446,50.0683,49.9971,50.0209,26000.0
2011-05-26 13:30:00,63.26,63.26,63.22,63.26,21900.0,50.0209,50.0209,49.9892,50.0209,21900.0
2011-05-26 13:35:00,63.26,63.26,63.2,63.25,32300.0,50.0209,50.0209,49.9734,50.013,32300.0
2011-05-26 13:40:00,63.25,63.25,63.19,63.21,64300.0,50.013,50.013,49.9655,49.9813,64300.0
2011-05-26 13:45:00,63.2,63.46,63.18,63.2,32700.0,49.9734,50.179,49.9576,49.9734,32700.0
2011-05-26 13:50:00,63.2,63.25,63.19,63.2,47400.0,49.9734,50.013,49.9655,49.9734,47400.0
2011-05-26 13:55:00,63.2,63.25,63.19,63.25,30100.0,49.9734,50.013,49.9655,50.013,30100.0
2011-05-26 14:00:00,63.24,63.28,63.21,63.25,79200.0,50.005,50.0367,49.9813,50.013,79200.0
2011-05-26 14:05:00,63.24,63.26,63.23,63.23,32500.0,50.005,50.0209,49.9971,49.9971,32500.0
2011-05-26 14:10:00,63.24,63.32,63.23,63.3,93500.0,50.005,50.0683,49.9971,50.0525,93500.0
2011-05-26 14:15:00,63.3,63.3,63.22,63.23,29900.0,50.0525,50.0525,49.9892,49.9971,29900.0
2011-05-26 14:20:00,63.23,63.28,63.21,63.23,84600.0,49.9971,50.0367,49.9813,49.9971,84600.0
2011-05-26 14:25:00,63.23,63.39,63.23,63.36,194000.0,49.9971,50.1237,49.9971,50.0999,194000.0
2011-05-26 14:30:00,63.37,63.48,63.3,63.48,93700.0,50.1078,50.1948,50.0525,50.1948,93700.0
2011-05-26 14:35:00,63.49,63.54,63.45,63.49,71700.0,50.2027,50.2423,50.1711,50.2027,71700.0
2011-05-26 14:40:00,63.49,63.53,63.48,63.49,25100.0,50.2027,50.2344,50.1948,50.2027,25100.0
2011-05-26 14:45:00,63.48,63.54,63.48,63.53,8900.0,50.1948,50.2423,50.1948,50.2344,8900.0
2011-05-26 14:50:00,63.54,63.54,63.48,63.48,20500.0,50.2423,50.2423,50.1948,50.1948,20500.0
2011-05-26 14:55:00,63.49,63.54,63.49,63.53,15700.0,50.2027,50.2423,50.2027,50.2344,15700.0
2011-05-26 15:00:00,63.53,63.54,63.53,63.54,9200.0,50.2344,50.2423,50.2344,50.2423,9200.0
2011-05-26 15:05:00,63.54,63.57,63.54,63.55,28900.0,50.2423,50.266,50.2423,50.2502,28900.0
2011-05-26 15:10:00,63.54,63.54,63.49,63.51,19700.0,50.2423,50.2423,50.2027,50.2185,19700.0
2011-05-26 15:15:00,63.5,63.57,63.5,63.56,24000.0,50.2106,50.266,50.2106,50.2581,24000.0
2011-05-26 15:20:00,63.56,63.6,63.54,63.6,19200.0,50.2581,50.2897,50.2423,50.2897,19200.0
2011-05-26 15:25:00,63.6,63.7,63.59,63.65,65300.0,50.2897,50.3688,50.2818,50.3292,65300.0
2011-05-26 15:30:00,63.66,63.67,63.64,63.66,31500.0,50.3372,50.3451,50.3213,50.3372,31500.0
2011-05-26 15:35:00,63.67,63.71,63.64,63.71,73100.0,50.3451,50.3767,50.3213,50.3767,73100.0
2011-05-26 15:40:00,63.69,63.74,63.67,63.68,91000.0,50.3609,50.4004,50.3451,50.353,91000.0
2011-05-26 15:45:00,63.68,63.68,63.66,63.68,28200.0,50.353,50.353,50.3372,50.353,28200.0
2011-05-26 15:50:00,63.68,63.71,63.66,63.66,117500.0,50.353,50.3767,50.3372,50.3372,117500.0
2011-05-26 15:55:00,63.65,63.71,63.62,63.66,139900.0,50.3292,50.3767,50.3055,50.3372,139900.0
2011-05-27 09:30:00,64.5,64.56,64.5,64.55,97400.0,51.0014,51.0488,51.0014,51.0409,97400.0
2011-05-27 09:35:00,64.55,64.61,64.54,64.54,67100.0,51.0409,51.0883,51.033,51.033,67100.0
2011-05-27 09:40:00,64.56,64.6,64.52,64.54,54700.0,51.0488,51.0804,51.0172,51.033,54700.0
2011-05-27 09:45:00,64.54,64.6,64.54,64.55,37300.0,51.033,51.0804,51.033,51.0409,37300.0
2011-05-27 09:50:00,64.55,64.56,64.52,64.54,41400.0,51.0409,51.0488,51.0172,51.033,41400.0
2011-05-27 09:55:00,64.55,64.63,64.54,64.6,36400.0,51.0409,51.1041,51.033,51.0804,36400.0
2011-05-27 10:00:00,64.6,64.6,64.44,64.45,72200.0,51.0804,51.0804,50.9539,50.9618,72200.0
2011-05-27 10:05:00,64.46,64.54,64.46,64.51,55000.0,50.9697,51.033,50.9697,51.0093,55000.0
2011-05-27 10:10:00,64.5,64.56,64.49,64.49,56000.0,51.0014,51.0488,50.9934,50.9934,56000.0
2011-05-27 10:15:00,64.49,64.68,64.49,64.68,126300.0,50.9934,51.1437,50.9934,51.1437,126300.0
2011-05-27 10:20:00,64.69,64.69,64.6,64.62,22600.0,51.1516,51.1516,51.0804,51.0962,22600.0
2011-05-27 10:25:00,64.62,64.7,64.62,64.69,26900.0,51.0962,51.1595,51.0962,51.1516,26900.0
2011-05-27 10:30:00,64.7,64.71,64.65,64.66,12500.0,51.1595,51.1674,51.12,51.1279,12500.0
2011-05-27 10:35:00,64.64,64.68,64.62,64.63,19600.0,51.1121,51.1437,51.0962,51.1041,19600.0
2011-05-27 10:40:00,64.62,64.69,64.62,64.66,18800.0,51.0962,51.1516,51.0962,51.1279,18800.0
2011-05-27 10:45:00,64.67,64.7,64.65,64.67,10000.0,51.1358,51.1595,51.12,51.1358,10000.0
2011-05-27 10:50:00,64.67,64.73,64.66,64.73,10300.0,51.1358,51.1832,51.1279,51.1832,10300.0
2011-05-27 10:55:00,64.73,64.77,64.72,64.75,33200.0,51.1832,51.2148,51.1753,51.199,33200.0
2011-05-27 11:00:00,64.74,64.81,64.74,64.78,35000.0,51.1911,51.2465,51.1911,51.2228,35000.0
2011-05-27 11:05:00,64.78,64.79,64.74,64.76,22100.0,51.2228,51.2307,51.1911,51.2069,22100.0
2011-05-27 11:10:00,64.76,64.77,64.75,64.75,9000.0,51.2069,51.2148,51.199,51.199,9000.0
2011-05-27 11:15:00,64.75,64.83,64.75,64.83,97800.0,51.199,51.2623,51.199,51.2623,97800.0
2011-05-27 11:20:00,64.83,64.89,64.8,64.8,81800.0,51.2623,51.3097,51.2386,51.2386,81800.0
2011-05-27 11:25:00,64.8,64.81,64.74,64.78,46000.0,51.2386,51.2465,51.1911,51.2228,46000.0
2011-05-27 11:30:00,64.79,64.79,64.74,64.75,65900.0,51.2307,51.2307,51.1911,51.199,65900.0
2011-05-27 11:35:00,64.76,64.79,64.71,64.72,51800.0,51.2069,51.2307,51.1674,51.1753,51800.0
2011-05-27 11:40:00,64.72,64.78,64.71,64.76,31100.0,51.1753,51.2228,51.1674,51.2069,31100.0
2011-05-27 11:45:00,64.76,64.83,64.76,64.81,31200.0,51.2069,51.2623,51.2069,51.2465,31200.0
2011-05-27 11:50:00,64.81,64.83,64.81,64.83,35200.0,51.2465,51.2623,51.2465,51.2623,35200.0
2011-05-27 11:55:00,64.83,64.85,64.8,64.81,46200.0,51.2623,51.2781,51.2386,51.2465,46200.0
2011-05-27 12:00:00,64.82,64.83,64.77,64.77,34200.0,51.2544,51.2623,51.2148,51.2148,34200.0
2011-05-27 12:05:00,64.76,64.79,64.75,64.76,60200.0,51.2069,51.2307,51.199,51.2069,60200.0
2011-05-27 12:10:00,64.76,64.83,64.76,64.82,30400.0,51.2069,51.2623,51.2069,51.2544,30400.0
2011-05-27 12:15:00,64.82,64.9,64.82,64.88,42100.0,51.2544,51.3176,51.2544,51.3018,42100.0
2011-05-27 12:20:00,64.88,64.91,64.86,64.86,36400.0,51.3018,51.3256,51.286,51.286,36400.0
2011-05-27 12:25:00,64.87,64.87,64.83,64.85,6600.0,51.2939,51.2939,51.2623,51.2781,6600.0
2011-05-27 12:30:00,64.86,64.88,64.86,64.86,5700.0,51.286,51.3018,51.286,51.286,5700.0
2011-05-27 12:35:00,64.86,64.88,64.85,64.86,5500.0,51.286,51.3018,51.2781,51.286,5500.0
2011-05-27 12:40:00,64.86,64.88,64.82,64.85,14100.0,51.286,51.3018,51.2544,51.2781,14100.0
2011-05-27 12:45:00,64.85,64.86,64.83,64.84,8000.0,51.2781,51.286,51.2623,51.2702,8000.0
2011-05-27 12:50:00,64.85,64.86,64.8,64.85,39300.0,51.2781,51.286,51.2386,51.2781,39300.0
2011-05-27 12:55:00,64.86,64.9,64.85,64.86,62300.0,51.286,51.3176,51.2781,51.286,62300.0
2011-05-27 13:00:00,64.85,64.9,64.85,64.89,15200.0,51.2781,51.3176,51.2781,51.3097,15200.0
2011-05-27 13:05:00,64.89,64.91,64.89,64.91,34000.0,51.3097,51.3256,51.3097,51.3256,34000.0
2011-05-27 13:10:00,64.91,64.92,64.85,64.85,5700.0,51.3256,51.3335,51.2781,51.2781,5700.0
2011-05-27 13:15:00,64.84,64.84,64.78,64.83,26200.0,51.2702,51.2702,51.2228,51.2623,26200.0
2011-05-27 13:20:00,64.83,64.88,64.83,64.86,14900.0,51.2623,51.3018,51.2623,51.286,14900.0
2011-05-27 13:25:00,64.85,64.85,64.83,64.85,37200.0,51.2781,51.2781,51.2623,51.2781,37200.0
2011-05-27 13:30:00,64.85,64.87,64.84,64.85,22300.0,51.2781,51.2939,51.2702,51.2781,22300.0
2011-05-27 13:35:00,64.85,64.85,64.82,64.84,35600.0,51.2781,51.2781,51.2544,51.2702,35600.0
2011-05-27 13:40:00,64.85,64.87,64.85,64.85,126900.0,51.2781,51.2939,51.2781,51.2781,126900.0
2011-05-27 13:45:00,64.86,64.87,64.85,64.87,7200.0,51.286,51.2939,51.2781,51.2939,7200.0
2011-05-27 13:50:00,64.87,64.91,64.87,64.91,39600.0,51.2939,51.3256,51.2939,51.3256,39600.0
2011-05-27 13:55:00,64.91,64.93,64.91,64.92,25000.0,51.3256,51.3414,51.3256,51.3335,25000.0
2011-05-27 14:00:00,64.92,64.96,64.83,64.84,33000.0,51.3335,51.3651,51.2623,51.2702,33000.0
2011-05-27 14:05:00,64.84,64.86,64.83,64.84,8400.0,51.2702,51.286,51.2623,51.2702,8400.0
2011-05-27 14:10:00,64.83,64.85,64.83,64.85,5900.0,51.2623,51.2781,51.2623,51.2781,5900.0
2011-05-27 14:15:00,64.84,64.85,64.84,64.85,7200.0,51.2702,51.2781,51.2702,51.2781,7200.0
2011-05-27 14:20:00,64.85,64.86,64.84,64.86,5100.0,51.2781,51.286,51.2702,51.286,5100.0
2011-05-27 14:25:00,64.86,64.86,64.82,64.84,7900.0,51.286,51.286,51.2544,51.2702,7900.0
2011-05-27 14:30:00,64.84,64.84,64.83,64.84,5900.0,51.2702,51.2702,51.2623,51.2702,5900.0
2011-05-27 14:35:00,64.84,64.91,64.84,64.87,17800.0,51.2702,51.3256,51.2702,51.2939,17800.0
2011-05-27 14:40:00,64.88,64.88,64.78,64.78,18400.0,51.3018,51.3018,51.2228,51.2228,18400.0
2011-05-27 14:45:00,64.79,64.8,64.75,64.75,15000.0,51.2307,51.2386,51.199,51.199,15000.0
2011-05-27 14:50:00,64.76,64.77,64.75,64.76,12700.0,51.2069,51.2148,51.199,51.2069,12700.0
2011-05-27 14:55:00,64.76,64.77,64.75,64.75,3900.0,51.2069,51.2148,51.199,51.199,3900.0
2011-05-27 15:00:00,64.76,64.77,64.69,64.77,40300.0,51.2069,51.2148,51.1516,51.2148,40300.0
2011-05-27 15:05:00,64.76,64.77,64.74,64.77,15100.0,51.2069,51.2148,51.1911,51.2148,15100.0
2011-05-27 15:10:00,64.78,64.83,64.78,64.8,10700.0,51.2228,51.2623,51.2228,51.2386,10700.0
2011-05-27 15:15:00,64.8,64.86,64.79,64.85,10900.0,51.2386,51.286,51.2307,51.2781,10900.0
2011-05-27 15:20:00,64.85,64.87,64.83,64.87,8200.0,51.2781,51.2939,51.2623,51.2939,8200.0
2011-05-27 15:25:00,64.86,64.91,64.86,64.91,15600.0,51.286,51.3256,51.286,51.3256,15600.0
2011-05-27 15:30:00,64.91,64.91,64.84,64.87,54500.0,51.3256,51.3256,51.2702,51.2939,54500.0
2011-05-27 15:35:00,64.87,64.91,64.87,64.91,22900.0,51.2939,51.3256,51.2939,51.3256,22900.0
2011-05-27 15:40:00,64.91,64.91,64.84,64.9,31700.0,51.3256,51.3256,51.2702,51.3176,31700.0
2011-05-27 15:45:00,64.9,64.92,64.87,64.89,36400.0,51.3176,51.3335,51.2939,51.3097,36400.0
2011-05-27 15:50:00,64.88,64.89,64.86,64.87,47900.0,51.3018,51.3097,51.286,51.2939,47900.0
2011-05-27 15:55:00,64.87,64.93,64.85,64.89,112200.0,51.2939,51.3414,51.2781,51.3097,112200.0
2011-05-31 09:30:00,65.99,66.25,65.82,66.01,160500.0,52.1795,52.3851,52.0451,52.1953,160500.0
2011-05-31 09:35:00,66.05,66.06,65.93,65.93,74900.0,52.227,52.2349,52.1321,52.1321,74900.0
2011-05-31 09:40:00,65.93,66.0,65.9,65.93,82000.0,52.1321,52.1874,52.1084,52.1321,82000.0
2011-05-31 09:45:00,65.92,65.93,65.84,65.89,94100.0,52.1242,52.1321,52.0609,52.1005,94100.0
2011-05-31 09:50:00,65.89,65.98,65.88,65.91,49200.0,52.1005,52.1716,52.0925,52.1163,49200.0
2011-05-31 09:55:00,65.92,65.95,65.86,65.86,76300.0,52.1242,52.1479,52.0767,52.0767,76300.0
2011-05-31 10:00:00,65.86,65.9,65.8,65.8,97100.0,52.0767,52.1084,52.0293,52.0293,97100.0
2011-05-31 10:05:00,65.8,65.87,65.8,65.86,36800.0,52.0293,52.0846,52.0293,52.0767,36800.0
2011-05-31 10:10:00,65.86,65.93,65.83,65.83,52000.0,52.0767,52.1321,52.053,52.053,52000.0
2011-05-31 10:15:00,65.83,65.89,65.8,65.89,29000.0,52.053,52.1005,52.0293,52.1005,29000.0
2011-05-31 10:20:00,65.88,65.89,65.76,65.78,38400.0,52.0925,52.1005,51.9977,52.0135,38400.0
2011-05-31 10:25:00,65.78,65.84,65.74,65.81,53600.0,52.0135,52.0609,51.9818,52.0372,53600.0
2011-05-31 10:30:00,65.81,65.82,65.69,65.7,72900.0,52.0372,52.0451,51.9423,51.9502,72900.0
2011-05-31 10:35:00,65.7,65.72,65.67,65.7,45000.0,51.9502,51.966,51.9265,51.9502,45000.0
2011-05-31 10:40:00,65.7,65.72,65.69,65.72,17500.0,51.9502,51.966,51.9423,51.966,17500.0
2011-05-31 10:45:00,65.72,65.75,65.72,65.72,37300.0,51.966,51.9898,51.966,51.966,37300.0
2011-05-31 10:50:00,65.72,65.72,65.65,65.67,38900.0,51.966,51.966,51.9107,51.9265,38900.0
2011-05-31 10:55:00,65.68,65.72,65.67,65.69,12400.0,51.9344,51.966,51.9265,51.9423,12400.0
2011-05-31 11:00:00,65.7,65.72,65.67,65.72,25400.0,51.9502,51.966,51.9265,51.966,25400.0
2011-05-31 11:05:00,65.72,65.78,65.7,65.75,24800.0,51.966,52.0135,51.9502,51.9898,24800.0
2011-05-31 11:10:00,65.74,65.81,65.73,65.81,21900.0,51.9818,52.0372,51.9739,52.0372,21900.0
2011-05-31 11:15:00,65.81,65.81,65.77,65.8,29100.0,52.0372,52.0372,52.0056,52.0293,29100.0
2011-05-31 11:20:00,65.8,65.83,65.78,65.82,28700.0,52.0293,52.053,52.0135,52.0451,28700.0
2011-05-31 11:25:00,65.84,65.84,65.77,65.79,88700.0,52.0609,52.0609,52.0056,52.0214,88700.0
2011-05-31 11:30:00,65.79,65.91,65.79,65.89,31600.0,52.0214,52.1163,52.0214,52.1005,31600.0
2011-05-31 11:35:00,65.9,65.94,65.82,65.85,84400.0,52.1084,52.14,52.0451,52.0688,84400.0
2011-05-31 11:40:00,65.84,65.89,65.84,65.88,23000.0,52.0609,52.1005,52.0609,52.0925,23000.0
2011-05-31 11:45:00,65.89,65.91,65.83,65.84,31700.0,52.1005,52.1163,52.053,52.0609,31700.0
2011-05-31 11:50:00,65.84,65.87,65.81,65.87,30900.0,52.0609,52.0846,52.0372,52.0846,30900.0
2011-05-31 11:55:00,65.87,65.91,65.79,65.81,96200.0,52.0846,52.1163,52.0214,52.0372,96200.0
2011-05-31 12:00:00,65.83,65.83,65.72,65.75,44200.0,52.053,52.053,51.966,51.9898,44200.0
2011-05-31 12:05:00,65.74,65.86,65.74,65.85,33600.0,51.9818,52.0767,51.9818,52.0688,33600.0
2011-05-31 12:10:00,65.84,65.86,65.8,65.82,28200.0,52.0609,52.0767,52.0293,52.0451,28200.0
2011-05-31 12:15:00,65.81,65.85,65.78,65.85,22400.0,52.0372,52.0688,52.0135,52.0688,22400.0
2011-05-31 12:20:00,65.84,65.86,65.79,65.84,26100.0,52.0609,52.0767,52.0214,52.0609,26100.0
2011-05-31 12:25:00,65.83,65.88,65.83,65.86,18000.0,52.053,52.0925,52.053,52.0767,18000.0
2011-05-31 12:30:00,65.85,65.86,65.7,65.72,48300.0,52.0688,52.0767,51.9502,51.966,48300.0
2011-05-31 12:35:00,65.72,65.78,65.72,65.75,34100.0,51.966,52.0135,51.966,51.9898,34100.0
2011-05-31 12:40:00,65.76,65.81,65.74,65.78,59700.0,51.9977,52.0372,51.9818,52.0135,59700.0
2011-05-31 12:45:00,65.77,65.81,65.73,65.74,41900.0,52.0056,52.0372,51.9739,51.9818,41900.0
2011-05-31 12:50:00,65.74,65.82,65.72,65.81,20900.0,51.9818,52.0451,51.966,52.0372,20900.0
2011-05-31 12:55:00,65.81,65.81,65.76,65.77,33600.0,52.0372,52.0372,51.9977,52.0056,33600.0
2011-05-31 13:00:00,65.77,65.86,65.76,65.82,13800.0,52.0056,52.0767,51.9977,52.0451,13800.0
2011-05-31 13:05:00,65.82,65.85,65.79,65.84,37800.0,52.0451,52.0688,52.0214,52.0609,37800.0
2011-05-31 13:10:00,65.84,65.86,65.81,65.86,18100.0,52.0609,52.0767,52.0372,52.0767,18100.0
2011-05-31 13:15:00,65.85,65.88,65.81,65.87,8900.0,52.0688,52.0925,52.0372,52.0846,8900.0
2011-05-31 13:20:00,65.87,65.87,65.83,65.84,12900.0,52.0846,52.0846,52.053,52.0609,12900.0
2011-05-31 13:25:00,65.85,65.85,65.78,65.78,29500.0,52.0688,52.0688,52.0135,52.0135,29500.0
2011-05-31 13:30:00,65.78,65.79,65.76,65.78,8800.0,52.0135,52.0214,51.9977,52.0135,8800.0
2011-05-31 13:35:00,65.78,65.82,65.75,65.75,20800.0,52.0135,52.0451,51.9898,51.9898,20800.0
2011-05-31 13:40:00,65.76,65.79,65.75,65.79,17100.0,51.9977,52.0214,51.9898,52.0214,17100.0
2011-05-31 13:45:00,65.79,65.82,65.76,65.76,25800.0,52.0214,52.0451,51.9977,51.9977,25800.0
2011-05-31 13:50:00,65.76,65.86,65.76,65.82,42500.0,51.9977,52.0767,51.9977,52.0451,42500.0
2011-05-31 13:55:00,65.82,65.83,65.79,65.79,13200.0,52.0451,52.053,52.0214,52.0214,13200.0
2011-05-31 14:00:00,65.8,65.8,65.76,65.8,8300.0,52.0293,52.0293,51.9977,52.0293,8300.0
2011-05-31 14:05:00,65.79,65.82,65.77,65.82,11500.0,52.0214,52.0451,52.0056,52.0451,11500.0
2011-05-31 14:10:00,65.82,65.86,65.78,65.84,74700.0,52.0451,52.0767,52.0135,52.0609,74700.0
2011-05-31 14:15:00,65.83,65.85,65.81,65.84,18900.0,52.053,52.0688,52.0372,52.0609,18900.0
2011-05-31 14:20:00,65.85,65.85,65.79,65.83,23700.0,52.0688,52.0688,52.0214,52.053,23700.0
2011-05-31 14:25:00,65.83,65.83,65.76,65.76,5900.0,52.053,52.053,51.9977,51.9977,5900.0
2011-05-31 14:30:00,65.76,65.76,65.74,65.76,8000.0,51.9977,51.9977,51.9818,51.9977,8000.0
2011-05-31 14:35:00,65.76,65.76,65.74,65.75,4900.0,51.9977,51.9977,51.9818,51.9898,4900.0
2011-05-31 14:40:00,65.75,65.83,65.74,65.79,55800.0,51.9898,52.053,51.9818,52.0214,55800.0
2011-05-31 14:45:00,65.79,65.84,65.78,65.8,36400.0,52.0214,52.0609,52.0135,52.0293,36400.0
2011-05-31 14:50:00,65.79,65.83,65.78,65.83,16600.0,52.0214,52.053,52.0135,52.053,16600.0
2011-05-31 14:55:00,65.83,65.83,65.8,65.82,8900.0,52.053,52.053,52.0293,52.0451,8900.0
2011-05-31 15:00:00,65.81,65.84,65.79,65.81,31000.0,52.0372,52.0609,52.0214,52.0372,31000.0
2011-05-31 15:05:00,65.81,65.85,65.79,65.79,34700.0,52.0372,52.0688,52.0214,52.0214,34700.0
2011-05-31 15:10:00,65.8,65.8,65.75,65.78,29900.0,52.0293,52.0293,51.9898,52.0135,29900.0
2011-05-31 15:15:00,65.78,65.79,65.77,65.79,18600.0,52.0135,52.0214,52.0056,52.0214,18600.0
2011-05-31 15:20:00,65.79,65.83,65.78,65.82,56200.0,52.0214,52.053,52.0135,52.0451,56200.0
2011-05-31 15:25:00,65.82,65.86,65.82,65.82,35100.0,52.0451,52.0767,52.0451,52.0451,35100.0
2011-05-31 15:30:00,65.83,65.87,65.81,65.87,38400.0,52.053,52.0846,52.0372,52.0846,38400.0
2011-05-31 15:35:00,65.87,65.87,65.81,65.83,41700.0,52.0846,52.0846,52.0372,52.053,41700.0
2011-05-31 15:40:00,65.83,65.86,65.81,65.85,130300.0,52.053,52.0767,52.0372,52.0688,130300.0
2011-05-31 15:45:00,65.85,65.94,65.84,65.88,207700.0,52.0688,52.14,52.0609,52.0925,207700.0
2011-05-31 15:50:00,65.9,65.95,65.87,65.93,154600.0,52.1084,52.1479,52.0846,52.1321,154600.0
2011-05-31 15:55:00,65.93,66.0,65.85,66.0,341800.0,52.1321,52.1874,52.0688,52.1874,341800.0
2011-06-01 09:30:00,65.9,65.95,65.8,65.95,97800.0,52.1084,52.1479,52.0293,52.1479,97800.0
2011-06-01 09:35:00,65.93,66.0,65.91,65.95,72100.0,52.1321,52.1874,52.1163,52.1479,72100.0
2011-06-01 09:40:00,65.96,66.02,65.93,65.98,93000.0,52.1558,52.2032,52.1321,52.1716,93000.0
2011-06-01 09:45:00,65.98,66.02,65.96,65.96,84400.0,52.1716,52.2032,52.1558,52.1558,84400.0
2011-06-01 09:50:00,65.96,66.0,65.94,66.0,35700.0,52.1558,52.1874,52.14,52.1874,35700.0
2011-06-01 09:55:00,66.0,66.02,65.98,65.98,62700.0,52.1874,52.2032,52.1716,52.1716,62700.0
2011-06-01 10:00:00,65.97,65.98,65.81,65.91,95300.0,52.1637,52.1716,52.0372,52.1163,95300.0
2011-06-01 10:05:00,65.91,65.94,65.86,65.87,63700.0,52.1163,52.14,52.0767,52.0846,63700.0
2011-06-01 10:10:00,65.87,65.88,65.74,65.83,254600.0,52.0846,52.0925,51.9818,52.053,254600.0
2011-06-01 10:15:00,65.81,65.89,65.8,65.89,78100.0,52.0372,52.1005,52.0293,52.1005,78100.0
2011-06-01 10:20:00,65.89,65.95,65.87,65.92,68400.0,52.1005,52.1479,52.0846,52.1242,68400.0
2011-06-01 10:25:00,65.91,65.92,65.86,65.87,46800.0,52.1163,52.1242,52.0767,52.0846,46800.0
2011-06-01 10:30:00,65.87,65.91,65.78,65.78,132300.0,52.0846,52.1163,52.0135,52.0135,132300.0
2011-06-01 10:35:00,65.79,65.83,65.76,65.76,30400.0,52.0214,52.053,51.9977,51.9977,30400.0
2011-06-01 10:40:00,65.76,65.8,65.7,65.76,34200.0,51.9977,52.0293,51.9502,51.9977,34200.0
2011-06-01 10:45:00,65.74,65.77,65.65,65.65,33400.0,51.9818,52.0056,51.9107,51.9107,33400.0
2011-06-01 10:50:00,65.66,65.68,65.6,65.67,59200.0,51.9186,51.9344,51.8711,51.9265,59200.0
2011-06-01 10:55:00,65.66,65.69,65.59,65.69,14700.0,51.9186,51.9423,51.8632,51.9423,14700.0
2011-06-01 11:00:00,65.7,65.71,65.63,65.65,64000.0,51.9502,51.9581,51.8949,51.9107,64000.0
2011-06-01 11:05:00,65.65,65.73,65.65,65.71,59200.0,51.9107,51.9739,51.9107,51.9581,59200.0
2011-06-01 11:10:00,65.71,65.72,65.66,65.69,11800.0,51.9581,51.966,51.9186,51.9423,11800.0
2011-06-01 11:15:00,65.68,65.7,65.63,65.63,12900.0,51.9344,51.9502,51.8949,51.8949,12900.0
2011-06-01 11:20:00,65.64,65.68,65.62,65.66,34600.0,51.9028,51.9344,51.887,51.9186,34600.0
2011-06-01 11:25:00,65.66,65.73,65.66,65.73,28000.0,51.9186,51.9739,51.9186,51.9739,28000.0
2011-06-01 11:30:00,65.73,65.75,65.64,65.66,26600.0,51.9739,51.9898,51.9028,51.9186,26600.0
2011-06-01 11:35:00,65.65,65.67,65.62,65.64,33400.0,51.9107,51.9265,51.887,51.9028,33400.0
2011-06-01 11:40:00,65.64,65.71,65.64,65.69,45000.0,51.9028,51.9581,51.9028,51.9423,45000.0
2011-06-01 11:45:00,65.69,65.71,65.64,65.66,22500.0,51.9423,51.9581,51.9028,51.9186,22500.0
2011-06-01 11:50:00,65.66,65.66,65.62,65.63,5500.0,51.9186,51.9186,51.887,51.8949,5500.0
2011-06-01 11:55:00,65.63,65.66,65.6,65.64,19500.0,51.8949,51.9186,51.8711,51.9028,19500.0
2011-06-01 12:00:00,65.62,65.66,65.57,65.58,8900.0,51.887,51.9186,51.8474,51.8553,8900.0
2011-06-01 12:05:00,65.57,65.57,65.46,65.46,65800.0,51.8474,51.8474,51.7604,51.7604,65800.0
2011-06-01 12:10:00,65.47,65.47,65.39,65.4,38500.0,51.7684,51.7684,51.7051,51.713,38500.0
2011-06-01 12:15:00,65.4,65.41,65.34,65.37,68700.0,51.713,51.7209,51.6656,51.6893,68700.0
2011-06-01 12:20:00,65.37,65.39,65.33,65.39,30400.0,51.6893,51.7051,51.6577,51.7051,30400.0
2011-06-01 12:25:00,65.38,65.38,65.33,65.35,12000.0,51.6972,51.6972,51.6577,51.6735,12000.0
2011-06-01 12:30:00,65.34,65.39,65.33,65.37,14000.0,51.6656,51.7051,51.6577,51.6893,14000.0
2011-06-01 12:35:00,65.36,65.41,65.34,65.41,13600.0,51.6814,51.7209,51.6656,51.7209,13600.0
2011-06-01 12:40:00,65.42,65.42,65.26,65.28,118200.0,51.7288,51.7288,51.6023,51.6181,118200.0
2011-06-01 12:45:00,65.29,65.34,65.29,65.34,25000.0,51.626,51.6656,51.626,51.6656,25000.0
2011-06-01 12:50:00,65.33,65.36,65.31,65.34,14300.0,51.6577,51.6814,51.6418,51.6656,14300.0
2011-06-01 12:55:00,65.33,65.33,65.28,65.31,7700.0,51.6577,51.6577,51.6181,51.6418,7700.0
2011-06-01 13:00:00,65.33,65.38,65.32,65.36,12400.0,51.6577,51.6972,51.6497,51.6814,12400.0
2011-06-01 13:05:00,65.35,65.38,65.32,65.33,75000.0,51.6735,51.6972,51.6497,51.6577,75000.0
2011-06-01 13:10:00,65.34,65.34,65.23,65.26,21300.0,51.6656,51.6656,51.5786,51.6023,21300.0
2011-06-01 13:15:00,65.25,65.28,65.2,65.27,20100.0,51.5944,51.6181,51.5549,51.6102,20100.0
2011-06-01 13:20:00,65.26,65.27,65.16,65.2,36900.0,51.6023,51.6102,51.5232,51.5549,36900.0
2011-06-01 13:25:00,65.2,65.23,65.12,65.18,49800.0,51.5549,51.5786,51.4916,51.539,49800.0
2011-06-01 13:30:00,65.17,65.2,65.09,65.12,125900.0,51.5311,51.5549,51.4679,51.4916,125900.0
2011-06-01 13:35:00,65.12,65.19,65.08,65.19,41400.0,51.4916,51.547,51.46,51.547,41400.0
2011-06-01 13:40:00,65.18,65.22,65.17,65.22,9800.0,51.539,51.5707,51.5311,51.5707,9800.0
2011-06-01 13:45:00,65.22,65.22,65.16,65.18,16700.0,51.5707,51.5707,51.5232,51.539,16700.0
2011-06-01 13:50:00,65.19,65.19,65.15,65.16,10000.0,51.547,51.547,51.5153,51.5232,10000.0
2011-06-01 13:55:00,65.17,65.26,65.16,65.24,14800.0,51.5311,51.6023,51.5232,51.5865,14800.0
2011-06-01 14:00:00,65.23,65.25,65.2,65.24,36700.0,51.5786,51.5944,51.5549,51.5865,36700.0
2011-06-01 14:05:00,65.24,65.24,65.19,65.21,13400.0,51.5865,51.5865,51.547,51.5628,13400.0
2011-06-01 14:10:00,65.2,65.23,65.11,65.15,30700.0,51.5549,51.5786,51.4837,51.5153,30700.0
2011-06-01 14:15:00,65.14,65.22,65.1,65.2,28800.0,51.5074,51.5707,51.4758,51.5549,28800.0
2011-06-01 14:20:00,65.21,65.25,65.17,65.19,33900.0,51.5628,51.5944,51.5311,51.547,33900.0
2011-06-01 14:25:00,65.18,65.19,65.11,65.12,26400.0,51.539,51.547,51.4837,51.4916,26400.0
2011-06-01 14:30:00,65.11,65.13,65.06,65.1,51600.0,51.4837,51.4995,51.4442,51.4758,51600.0
2011-06-01 14:35:00,65.1,65.13,65.05,65.13,11300.0,51.4758,51.4995,51.4363,51.4995,11300.0
2011-06-01 14:40:00,65.11,65.11,65.03,65.07,17400.0,51.4837,51.4837,51.4204,51.4521,17400.0
2011-06-01 14:45:00,65.08,65.12,65.03,65.08,41900.0,51.46,51.4916,51.4204,51.46,41900.0
2011-06-01 14:50:00,65.08,65.13,65.06,65.13,13700.0,51.46,51.4995,51.4442,51.4995,13700.0
2011-06-01 14:55:00,65.13,65.14,65.1,65.14,12700.0,51.4995,51.5074,51.4758,51.5074,12700.0
2011-06-01 15:00:00,65.12,65.17,65.07,65.14,37100.0,51.4916,51.5311,51.4521,51.5074,37100.0
2011-06-01 15:05:00,65.12,65.16,65.08,65.13,27400.0,51.4916,51.5232,51.46,51.4995,27400.0
2011-06-01 15:10:00,65.12,65.15,65.0,65.0,56800.0,51.4916,51.5153,51.3967,51.3967,56800.0
2011-06-01 15:15:00,65.0,65.01,64.96,64.99,95300.0,51.3967,51.4046,51.3651,51.3888,95300.0
2011-06-01 15:20:00,65.0,65.0,64.91,64.91,67300.0,51.3967,51.3967,51.3256,51.3256,67300.0
2011-06-01 15:25:00,64.92,65.0,64.91,64.98,92400.0,51.3335,51.3967,51.3256,51.3809,92400.0
2011-06-01 15:30:00,64.97,65.04,64.97,65.0,48000.0,51.373,51.4283,51.373,51.3967,48000.0
2011-06-01 15:35:00,65.0,65.06,64.98,64.99,82800.0,51.3967,51.4442,51.3809,51.3888,82800.0
2011-06-01 15:40:00,64.99,65.0,64.8,64.81,80700.0,51.3888,51.3967,51.2386,51.2465,80700.0
2011-06-01 15:45:00,64.8,64.85,64.75,64.8,75300.0,51.2386,51.2781,51.199,51.2386,75300.0
2011-06-01 15:50:00,64.81,64.91,64.78,64.91,99400.0,51.2465,51.3256,51.2228,51.3256,99400.0
2011-06-01 15:55:00,64.91,64.95,64.82,64.92,181500.0,51.3256,51.3572,51.2544,51.3335,181500.0
2011-06-02 09:30:00,65.12,65.21,65.0,65.2,56400.0,51.4916,51.5628,51.3967,51.5549,56400.0
2011-06-02 09:35:00,65.19,65.25,65.13,65.13,108700.0,51.547,51.5944,51.4995,51.4995,108700.0
2011-06-02 09:40:00,65.14,65.14,64.97,65.04,73900.0,51.5074,51.5074,51.373,51.4283,73900.0
2011-06-02 09:45:00,65.03,65.11,64.92,64.95,95000.0,51.4204,51.4837,51.3335,51.3572,95000.0
2011-06-02 09:50:00,64.95,65.09,64.93,65.03,90200.0,51.3572,51.4679,51.3414,51.4204,90200.0
2011-06-02 09:55:00,65.04,65.1,65.03,65.09,26700.0,51.4283,51.4758,51.4204,51.4679,26700.0
2011-06-02 10:00:00,65.1,65.16,65.04,65.14,173200.0,51.4758,51.5232,51.4283,51.5074,173200.0
2011-06-02 10:05:00,65.14,65.15,65.06,65.08,135700.0,51.5074,51.5153,51.4442,51.46,135700.0
2011-06-02 10:10:00,65.08,65.16,65.04,65.07,44000.0,51.46,51.5232,51.4283,51.4521,44000.0
2011-06-02 10:15:00,65.07,65.09,64.99,65.01,16000.0,51.4521,51.4679,51.3888,51.4046,16000.0
2011-06-02 10:20:00,65.0,65.01,64.95,64.97,22400.0,51.3967,51.4046,51.3572,51.373,22400.0
2011-06-02 10:25:00,64.96,65.03,64.94,65.03,25700.0,51.3651,51.4204,51.3493,51.4204,25700.0
2011-06-02 10:30:00,65.03,65.08,65.01,65.06,17800.0,51.4204,51.46,51.4046,51.4442,17800.0
2011-06-02 10:35:00,65.04,65.07,65.01,65.06,13800.0,51.4283,51.4521,51.4046,51.4442,13800.0
2011-06-02 10:40:00,65.05,65.11,65.02,65.05,46800.0,51.4363,51.4837,51.4125,51.4363,46800.0
2011-06-02 10:45:00,65.05,65.1,65.04,65.07,37000.0,51.4363,51.4758,51.4283,51.4521,37000.0
2011-06-02 10:50:00,65.05,65.08,65.03,65.06,85500.0,51.4363,51.46,51.4204,51.4442,85500.0
2011-06-02 10:55:00,65.06,65.06,65.01,65.01,10000.0,51.4442,51.4442,51.4046,51.4046,10000.0
2011-06-02 11:00:00,65.01,65.05,64.98,65.01,14900.0,51.4046,51.4363,51.3809,51.4046,14900.0
2011-06-02 11:05:00,65.02,65.02,64.92,64.96,25700.0,51.4125,51.4125,51.3335,51.3651,25700.0
2011-06-02 11:10:00,64.96,64.98,64.88,64.95,41600.0,51.3651,51.3809,51.3018,51.3572,41600.0
2011-06-02 11:15:00,64.97,64.97,64.9,64.9,52300.0,51.373,51.373,51.3176,51.3176,52300.0
2011-06-02 11:20:00,64.91,64.94,64.85,64.9,28700.0,51.3256,51.3493,51.2781,51.3176,28700.0
2011-06-02 11:25:00,64.89,64.89,64.78,64.8,44500.0,51.3097,51.3097,51.2228,51.2386,44500.0
2011-06-02 11:30:00,64.79,64.8,64.7,64.71,22200.0,51.2307,51.2386,51.1595,51.1674,22200.0
2011-06-02 11:35:00,64.72,64.76,64.65,64.65,41300.0,51.1753,51.2069,51.12,51.12,41300.0
2011-06-02 11:40:00,64.65,64.75,64.64,64.75,18400.0,51.12,51.199,51.1121,51.199,18400.0
2011-06-02 11:45:00,64.76,64.76,64.62,64.68,57400.0,51.2069,51.2069,51.0962,51.1437,57400.0
2011-06-02 11:50:00,64.68,64.75,64.66,64.72,35000.0,51.1437,51.199,51.1279,51.1753,35000.0
2011-06-02 11:55:00,64.71,64.8,64.71,64.77,19400.0,51.1674,51.2386,51.1674,51.2148,19400.0
2011-06-02 12:00:00,64.76,64.78,64.75,64.76,2400.0,51.2069,51.2228,51.199,51.2069,2400.0
2011-06-02 12:05:00,64.77,64.77,64.69,64.69,20200.0,51.2148,51.2148,51.1516,51.1516,20200.0
2011-06-02 12:10:00,64.71,64.74,64.69,64.73,7300.0,51.1674,51.1911,51.1516,51.1832,7300.0
2011-06-02 12:15:00,64.74,64.81,64.73,64.8,9900.0,51.1911,51.2465,51.1832,51.2386,9900.0
2011-06-02 12:20:00,64.8,64.85,64.79,64.79,11600.0,51.2386,51.2781,51.2307,51.2307,11600.0
2011-06-02 12:25:00,64.79,64.84,64.77,64.84,5300.0,51.2307,51.2702,51.2148,51.2702,5300.0
2011-06-02 12:30:00,64.83,64.83,64.77,64.8,5200.0,51.2623,51.2623,51.2148,51.2386,5200.0
2011-06-02 12:35:00,64.82,64.82,64.77,64.79,2000.0,51.2544,51.2544,51.2148,51.2307,2000.0
2011-06-02 12:40:00,64.81,64.93,64.78,64.91,10900.0,51.2465,51.3414,51.2228,51.3256,10900.0
2011-06-02 12:45:00,64.9,64.94,64.87,64.94,48400.0,51.3176,51.3493,51.2939,51.3493,48400.0
2011-06-02 12:50:00,64.94,65.02,64.94,64.99,9400.0,51.3493,51.4125,51.3493,51.3888,9400.0
2011-06-02 12:55:00,64.99,65.0,64.97,64.99,8000.0,51.3888,51.3967,51.373,51.3888,8000.0
2011-06-02 13:00:00,64.98,65.06,64.98,65.04,10700.0,51.3809,51.4442,51.3809,51.4283,10700.0
2011-06-02 13:05:00,65.04,65.09,65.03,65.04,15100.0,51.4283,51.4679,51.4204,51.4283,15100.0
2011-06-02 13:10:00,65.05,65.06,64.98,65.0,22300.0,51.4363,51.4442,51.3809,51.3967,22300.0
2011-06-02 13:15:00,65.01,65.07,65.01,65.05,6300.0,51.4046,51.4521,51.4046,51.4363,6300.0
2011-06-02 13:20:00,65.06,65.09,65.04,65.04,21800.0,51.4442,51.4679,51.4283,51.4283,21800.0
2011-06-02 13:25:00,65.04,65.13,65.03,65.11,22800.0,51.4283,51.4995,51.4204,51.4837,22800.0
2011-06-02 13:30:00,65.09,65.13,65.01,65.05,25700.0,51.4679,51.4995,51.4046,51.4363,25700.0
2011-06-02 13:35:00,65.02,65.04,64.95,64.96,8100.0,51.4125,51.4283,51.3572,51.3651,8100.0
2011-06-02 13:40:00,64.98,65.04,64.98,65.03,13400.0,51.3809,51.4283,51.3809,51.4204,13400.0
2011-06-02 13:45:00,65.03,65.07,65.0,65.0,6500.0,51.4204,51.4521,51.3967,51.3967,6500.0
2011-06-02 13:50:00,64.97,65.08,64.96,65.08,5300.0,51.373,51.46,51.3651,51.46,5300.0
2011-06-02 13:55:00,65.06,65.19,65.06,65.17,16600.0,51.4442,51.547,51.4442,51.5311,16600.0
2011-06-02 14:00:00,65.16,65.22,65.15,65.15,15000.0,51.5232,51.5707,51.5153,51.5153,15000.0
2011-06-02 14:05:00,65.14,65.16,65.12,65.12,6300.0,51.5074,51.5232,51.4916,51.4916,6300.0
2011-06-02 14:10:00,65.13,65.25,65.13,65.23,53500.0,51.4995,51.5944,51.4995,51.5786,53500.0
2011-06-02 14:15:00,65.24,65.27,65.05,65.09,26600.0,51.5865,51.6102,51.4363,51.4679,26600.0
2011-06-02 14:20:00,65.09,65.11,65.04,65.08,28800.0,51.4679,51.4837,51.4283,51.46,28800.0
2011-06-02 14:25:00,65.06,65.15,65.05,65.11,9600.0,51.4442,51.5153,51.4363,51.4837,9600.0
2011-06-02 14:30:00,65.12,65.21,65.1,65.21,22400.0,51.4916,51.5628,51.4758,51.5628,22400.0
2011-06-02 14:35:00,65.2,65.22,65.15,65.17,13100.0,51.5549,51.5707,51.5153,51.5311,13100.0
2011-06-02 14:40:00,65.17,65.2,65.14,65.18,8300.0,51.5311,51.5549,51.5074,51.539,8300.0
2011-06-02 14:45:00,65.15,65.22,65.14,65.21,9900.0,51.5153,51.5707,51.5074,51.5628,9900.0
2011-06-02 14:50:00,65.23,65.24,65.19,65.21,18500.0,51.5786,51.5865,51.547,51.5628,18500.0
2011-06-02 14:55:00,65.23,65.25,65.19,65.25,10800.0,51.5786,51.5944,51.547,51.5944,10800.0
2011-06-02 15:00:00,65.25,65.3,65.2,65.25,13200.0,51.5944,51.6339,51.5549,51.5944,13200.0
2011-06-02 15:05:00,65.25,65.27,65.21,65.21,9600.0,51.5944,51.6102,51.5628,51.5628,9600.0
2011-06-02 15:10:00,65.22,65.23,65.2,65.21,10700.0,51.5707,51.5786,51.5549,51.5628,10700.0
2011-06-02 15:15:00,65.2,65.22,65.14,65.16,15900.0,51.5549,51.5707,51.5074,51.5232,15900.0
2011-06-02 15:20:00,65.15,65.19,65.14,65.18,6500.0,51.5153,51.547,51.5074,51.539,6500.0
2011-06-02 15:25:00,65.17,65.21,65.13,65.19,14100.0,51.5311,51.5628,51.4995,51.547,14100.0
2011-06-02 15:30:00,65.2,65.23,65.14,65.16,15900.0,51.5549,51.5786,51.5074,51.5232,15900.0
2011-06-02 15:35:00,65.17,65.19,65.14,65.15,8700.0,51.5311,51.547,51.5074,51.5153,8700.0
2011-06-02 15:40:00,65.16,65.21,65.16,65.19,18800.0,51.5232,51.5628,51.5232,51.547,18800.0
2011-06-02 15:45:00,65.18,65.2,65.15,65.16,57800.0,51.539,51.5549,51.5153,51.5232,57800.0
2011-06-02 15:50:00,65.15,65.15,65.09,65.11,34700.0,51.5153,51.5153,51.4679,51.4837,34700.0
2011-06-02 15:55:00,65.1,65.19,65.1,65.18,71600.0,51.4758,51.547,51.4758,51.539,71600.0
2011-06-03 09:30:00,64.41,64.54,64.32,64.46,95600.0,50.9302,51.033,50.859,50.9697,95600.0
2011-06-03 09:35:00,64.46,64.53,64.4,64.51,125100.0,50.9697,51.0251,50.9223,51.0093,125100.0
2011-06-03 09:40:00,64.51,64.58,64.44,64.54,65900.0,51.0093,51.0646,50.9539,51.033,65900.0
2011-06-03 09:45:00,64.55,64.61,64.54,64.55,48900.0,51.0409,51.0883,51.033,51.0409,48900.0
2011-06-03 09:50:00,64.59,64.62,64.51,64.54,38900.0,51.0725,51.0962,51.0093,51.033,38900.0
2011-06-03 09:55:00,64.54,64.68,64.52,64.65,35600.0,51.033,51.1437,51.0172,51.12,35600.0
2011-06-03 10:00:00,64.64,64.78,64.63,64.77,90900.0,51.1121,51.2228,51.1041,51.2148,90900.0
2011-06-03 10:05:00,64.76,64.76,64.61,64.69,47600.0,51.2069,51.2069,51.0883,51.1516,47600.0
2011-06-03 10:10:00,64.7,64.77,64.65,64.66,44300.0,51.1595,51.2148,51.12,51.1279,44300.0
2011-06-03 10:15:00,64.65,64.72,64.63,64.65,29200.0,51.12,51.1753,51.1041,51.12,29200.0
2011-06-03 10:20:00,64.65,64.67,64.59,64.64,48500.0,51.12,51.1358,51.0725,51.1121,48500.0
2011-06-03 10:25:00,64.64,64.75,64.63,64.69,158000.0,51.1121,51.199,51.1041,51.1516,158000.0
2011-06-03 10:30:00,64.69,64.77,64.67,64.74,107800.0,51.1516,51.2148,51.1358,51.1911,107800.0
2011-06-03 10:35:00,64.75,64.78,64.68,64.76,51100.0,51.199,51.2228,51.1437,51.2069,51100.0
2011-06-03 10:40:00,64.75,64.87,64.73,64.83,45200.0,51.199,51.2939,51.1832,51.2623,45200.0
2011-06-03 10:45:00,64.83,64.88,64.8,64.8,17800.0,51.2623,51.3018,51.2386,51.2386,17800.0
2011-06-03 10:50:00,64.79,64.84,64.69,64.7,24900.0,51.2307,51.2702,51.1516,51.1595,24900.0
2011-06-03 10:55:00,64.71,64.76,64.7,64.76,9400.0,51.1674,51.2069,51.1595,51.2069,9400.0
2011-06-03 11:00:00,64.77,64.81,64.76,64.77,53900.0,51.2148,51.2465,51.2069,51.2148,53900.0
2011-06-03 11:05:00,64.76,64.76,64.65,64.67,25200.0,51.2069,51.2069,51.12,51.1358,25200.0
2011-06-03 11:10:00,64.66,64.7,64.63,64.66,14100.0,51.1279,51.1595,51.1041,51.1279,14100.0
2011-06-03 11:15:00,64.66,64.68,64.58,64.59,29800.0,51.1279,51.1437,51.0646,51.0725,29800.0
2011-06-03 11:20:00,64.61,64.74,64.6,64.69,37600.0,51.0883,51.1911,51.0804,51.1516,37600.0
2011-06-03 11:25:00,64.7,64.71,64.61,64.65,29500.0,51.1595,51.1674,51.0883,51.12,29500.0
2011-06-03 11:30:00,64.66,64.77,64.66,64.72,23700.0,51.1279,51.2148,51.1279,51.1753,23700.0
2011-06-03 11:35:00,64.72,64.73,64.65,64.66,16600.0,51.1753,51.1832,51.12,51.1279,16600.0
2011-06-03 11:40:00,64.65,64.76,64.64,64.76,9300.0,51.12,51.2069,51.1121,51.2069,9300.0
2011-06-03 11:45:00,64.76,64.79,64.72,64.76,24500.0,51.2069,51.2307,51.1753,51.2069,24500.0
2011-06-03 11:50:00,64.77,64.79,64.74,64.75,18800.0,51.2148,51.2307,51.1911,51.199,18800.0
2011-06-03 11:55:00,64.74,64.77,64.72,64.76,7400.0,51.1911,51.2148,51.1753,51.2069,7400.0
2011-06-03 12:00:00,64.77,64.79,64.7,64.7,56000.0,51.2148,51.2307,51.1595,51.1595,56000.0
2011-06-03 12:05:00,64.7,64.75,64.68,64.75,12400.0,51.1595,51.199,51.1437,51.199,12400.0
2011-06-03 12:10:00,64.74,64.82,64.74,64.77,43200.0,51.1911,51.2544,51.1911,51.2148,43200.0
2011-06-03 12:15:00,64.76,64.82,64.76,64.82,9200.0,51.2069,51.2544,51.2069,51.2544,9200.0
2011-06-03 12:20:00,64.82,64.89,64.8,64.84,26600.0,51.2544,51.3097,51.2386,51.2702,26600.0
2011-06-03 12:25:00,64.84,64.87,64.82,64.87,7000.0,51.2702,51.2939,51.2544,51.2939,7000.0
2011-06-03 12:30:00,64.87,64.91,64.86,64.88,22900.0,51.2939,51.3256,51.286,51.3018,22900.0
2011-06-03 12:35:00,64.88,64.95,64.82,64.95,72000.0,51.3018,51.3572,51.2544,51.3572,72000.0
2011-06-03 12:40:00,64.95,64.99,64.95,64.99,9100.0,51.3572,51.3888,51.3572,51.3888,9100.0
2011-06-03 12:45:00,64.99,65.06,64.99,65.06,28100.0,51.3888,51.4442,51.3888,51.4442,28100.0
2011-06-03 12:50:00,65.06,65.08,65.0,65.04,13800.0,51.4442,51.46,51.3967,51.4283,13800.0
2011-06-03 12:55:00,65.04,65.05,64.98,65.0,14700.0,51.4283,51.4363,51.3809,51.3967,14700.0
2011-06-03 13:00:00,65.0,65.02,64.97,64.99,9500.0,51.3967,51.4125,51.373,51.3888,9500.0
2011-06-03 13:05:00,64.99,65.03,64.99,65.0,5800.0,51.3888,51.4204,51.3888,51.3967,5800.0
2011-06-03 13:10:00,65.0,65.0,64.95,64.97,5600.0,51.3967,51.3967,51.3572,51.373,5600.0
2011-06-03 13:15:00,64.97,65.03,64.97,64.99,5200.0,51.373,51.4204,51.373,51.3888,5200.0
2011-06-03 13:20:00,64.98,64.98,64.93,64.94,6300.0,51.3809,51.3809,51.3414,51.3493,6300.0
2011-06-03 13:25:00,64.94,64.94,64.83,64.9,134600.0,51.3493,51.3493,51.2623,51.3176,134600.0
2011-06-03 13:30:00,64.9,64.91,64.88,64.89,13100.0,51.3176,51.3256,51.3018,51.3097,13100.0
2011-06-03 13:35:00,64.9,64.93,64.88,64.92,25900.0,51.3176,51.3414,51.3018,51.3335,25900.0
2011-06-03 13:40:00,64.92,64.95,64.92,64.92,10600.0,51.3335,51.3572,51.3335,51.3335,10600.0
2011-06-03 13:45:00,64.93,64.95,64.93,64.95,5400.0,51.3414,51.3572,51.3414,51.3572,5400.0
2011-06-03 13:50:00,64.95,64.96,64.93,64.95,8400.0,51.3572,51.3651,51.3414,51.3572,8400.0
2011-06-03 13:55:00,64.94,64.95,64.84,64.85,169100.0,51.3493,51.3572,51.2702,51.2781,169100.0
2011-06-03 14:00:00,64.86,64.86,64.8,64.84,42400.0,51.286,51.286,51.2386,51.2702,42400.0
2011-06-03 14:05:00,64.84,64.85,64.81,64.81,6700.0,51.2702,51.2781,51.2465,51.2465,6700.0
2011-06-03 14:10:00,64.82,64.88,64.79,64.86,28000.0,51.2544,51.3018,51.2307,51.286,28000.0
2011-06-03 14:15:00,64.87,64.9,64.85,64.89,19100.0,51.2939,51.3176,51.2781,51.3097,19100.0
2011-06-03 14:20:00,64.88,64.93,64.87,64.91,45900.0,51.3018,51.3414,51.2939,51.3256,45900.0
2011-06-03 14:25:00,64.91,64.95,64.9,64.92,6500.0,51.3256,51.3572,51.3176,51.3335,6500.0
2011-06-03 14:30:00,64.9,64.96,64.9,64.93,24700.0,51.3176,51.3651,51.3176,51.3414,24700.0
2011-06-03 14:35:00,64.92,64.96,64.9,64.9,43200.0,51.3335,51.3651,51.3176,51.3176,43200.0
2011-06-03 14:40:00,64.9,64.92,64.88,64.9,25200.0,51.3176,51.3335,51.3018,51.3176,25200.0
2011-06-03 14:45:00,64.91,64.96,64.91,64.96,10500.0,51.3256,51.3651,51.3256,51.3651,10500.0
2011-06-03 14:50:00,64.95,64.96,64.92,64.92,4500.0,51.3572,51.3651,51.3335,51.3335,4500.0
2011-06-03 14:55:00,64.91,64.93,64.83,64.83,5400.0,51.3256,51.3414,51.2623,51.2623,5400.0
2011-06-03 15:00:00,64.82,64.85,64.78,64.82,9400.0,51.2544,51.2781,51.2228,51.2544,9400.0
2011-06-03 15:05:00,64.81,64.81,64.73,64.73,10400.0,51.2465,51.2465,51.1832,51.1832,10400.0
2011-06-03 15:10:00,64.74,64.77,64.71,64.77,10800.0,51.1911,51.2148,51.1674,51.2148,10800.0
2011-06-03 15:15:00,64.77,64.8,64.71,64.72,30000.0,51.2148,51.2386,51.1674,51.1753,30000.0
2011-06-03 15:20:00,64.72,64.78,64.69,64.75,19000.0,51.1753,51.2228,51.1516,51.199,19000.0
2011-06-03 15:25:00,64.75,64.77,64.7,64.73,24700.0,51.199,51.2148,51.1595,51.1832,24700.0
2011-06-03 15:30:00,64.74,64.81,64.73,64.8,37100.0,51.1911,51.2465,51.1832,51.2386,37100.0
2011-06-03 15:35:00,64.81,64.84,64.76,64.84,51100.0,51.2465,51.2702,51.2069,51.2702,51100.0
2011-06-03 15:40:00,64.83,64.87,64.82,64.84,131200.0,51.2623,51.2939,51.2544,51.2702,131200.0
2011-06-03 15:45:00,64.84,64.85,64.76,64.78,32200.0,51.2702,51.2781,51.2069,51.2228,32200.0
2011-06-03 15:50:00,64.78,64.79,64.67,64.67,58100.0,51.2228,51.2307,51.1358,51.1358,58100.0
2011-06-03 15:55:00,64.68,64.85,64.67,64.8,97700.0,51.1437,51.2781,51.1358,51.2386,97700.0
2011-06-06 09:30:00,64.57,64.73,64.47,64.55,74100.0,51.0567,51.1832,50.9776,51.0409,74100.0
2011-06-06 09:35:00,64.53,64.65,64.52,64.63,44200.0,51.0251,51.12,51.0172,51.1041,44200.0
2011-06-06 09:40:00,64.63,64.64,64.47,64.54,48700.0,51.1041,51.1121,50.9776,51.033,48700.0
2011-06-06 09:45:00,64.54,64.54,64.45,64.46,31800.0,51.033,51.033,50.9618,50.9697,31800.0
2011-06-06 09:50:00,64.46,64.52,64.44,64.48,34800.0,50.9697,51.0172,50.9539,50.9855,34800.0
2011-06-06 09:55:00,64.48,64.55,64.47,64.55,31700.0,50.9855,51.0409,50.9776,51.0409,31700.0
2011-06-06 10:00:00,64.54,64.56,64.48,64.51,89100.0,51.033,51.0488,50.9855,51.0093,89100.0
2011-06-06 10:05:00,64.51,64.53,64.43,64.43,39600.0,51.0093,51.0251,50.946,50.946,39600.0
2011-06-06 10:10:00,64.44,64.53,64.44,64.51,18500.0,50.9539,51.0251,50.9539,51.0093,18500.0
2011-06-06 10:15:00,64.51,64.51,64.4,64.45,27300.0,51.0093,51.0093,50.9223,50.9618,27300.0
2011-06-06 10:20:00,64.45,64.53,64.38,64.51,29400.0,50.9618,51.0251,50.9065,51.0093,29400.0
2011-06-06 10:25:00,64.52,64.57,64.52,64.56,54200.0,51.0172,51.0567,51.0172,51.0488,54200.0
2011-06-06 10:30:00,64.56,64.61,64.54,64.55,28900.0,51.0488,51.0883,51.033,51.0409,28900.0
2011-06-06 10:35:00,64.53,64.55,64.49,64.51,14100.0,51.0251,51.0409,50.9934,51.0093,14100.0
2011-06-06 10:40:00,64.51,64.55,64.48,64.5,35700.0,51.0093,51.0409,50.9855,51.0014,35700.0
2011-06-06 10:45:00,64.49,64.49,64.4,64.44,16500.0,50.9934,50.9934,50.9223,50.9539,16500.0
2011-06-06 10:50:00,64.46,64.52,64.46,64.46,12500.0,50.9697,51.0172,50.9697,50.9697,12500.0
2011-06-06 10:55:00,64.46,64.46,64.39,64.39,15000.0,50.9697,50.9697,50.9144,50.9144,15000.0
2011-06-06 11:00:00,64.38,64.47,64.38,64.47,45500.0,50.9065,50.9776,50.9065,50.9776,45500.0
2011-06-06 11:05:00,64.47,64.48,64.42,64.46,23000.0,50.9776,50.9855,50.9381,50.9697,23000.0
2011-06-06 11:10:00,64.46,64.52,64.46,64.49,8400.0,50.9697,51.0172,50.9697,50.9934,8400.0
2011-06-06 11:15:00,64.5,64.51,64.45,64.46,16700.0,51.0014,51.0093,50.9618,50.9697,16700.0
2011-06-06 11:20:00,64.46,64.53,64.45,64.53,25900.0,50.9697,51.0251,50.9618,51.0251,25900.0
2011-06-06 11:25:00,64.52,64.58,64.52,64.53,61100.0,51.0172,51.0646,51.0172,51.0251,61100.0
2011-06-06 11:30:00,64.53,64.54,64.49,64.53,24700.0,51.0251,51.033,50.9934,51.0251,24700.0
2011-06-06 11:35:00,64.54,64.59,64.54,64.57,22200.0,51.033,51.0725,51.033,51.0567,22200.0
2011-06-06 11:40:00,64.57,64.58,64.53,64.53,8100.0,51.0567,51.0646,51.0251,51.0251,8100.0
2011-06-06 11:45:00,64.52,64.58,64.51,64.53,14500.0,51.0172,51.0646,51.0093,51.0251,14500.0
2011-06-06 11:50:00,64.54,64.58,64.54,64.58,9100.0,51.033,51.0646,51.033,51.0646,9100.0
2011-06-06 11:55:00,64.58,64.61,64.56,64.56,13800.0,51.0646,51.0883,51.0488,51.0488,13800.0
2011-06-06 12:00:00,64.54,64.55,64.49,64.49,19600.0,51.033,51.0409,50.9934,50.9934,19600.0
2011-06-06 12:05:00,64.48,64.6,64.46,64.6,22900.0,50.9855,51.0804,50.9697,51.0804,22900.0
2011-06-06 12:10:00,64.6,64.62,64.52,64.59,15200.0,51.0804,51.0962,51.0172,51.0725,15200.0
2011-06-06 12:15:00,64.59,64.59,64.53,64.55,6700.0,51.0725,51.0725,51.0251,51.0409,6700.0
2011-06-06 12:20:00,64.54,64.58,64.54,64.55,12000.0,51.033,51.0646,51.033,51.0409,12000.0
2011-06-06 12:25:00,64.55,64.59,64.54,64.54,9200.0,51.0409,51.0725,51.033,51.033,9200.0
2011-06-06 12:30:00,64.55,64.55,64.48,64.48,14800.0,51.0409,51.0409,50.9855,50.9855,14800.0
2011-06-06 12:35:00,64.47,64.48,64.44,64.48,32300.0,50.9776,50.9855,50.9539,50.9855,32300.0
2011-06-06 12:40:00,64.48,64.48,64.41,64.44,9400.0,50.9855,50.9855,50.9302,50.9539,9400.0
2011-06-06 12:45:00,64.43,64.43,64.37,64.38,6700.0,50.946,50.946,50.8986,50.9065,6700.0
2011-06-06 12:50:00,64.38,64.4,64.35,64.4,9000.0,50.9065,50.9223,50.8827,50.9223,9000.0
2011-06-06 12:55:00,64.41,64.42,64.36,64.42,6400.0,50.9302,50.9381,50.8907,50.9381,6400.0
2011-06-06 13:00:00,64.43,64.45,64.37,64.37,6100.0,50.946,50.9618,50.8986,50.8986,6100.0
2011-06-06 13:05:00,64.39,64.43,64.38,64.4,4500.0,50.9144,50.946,50.9065,50.9223,4500.0
2011-06-06 13:10:00,64.41,64.48,64.41,64.48,6700.0,50.9302,50.9855,50.9302,50.9855,6700.0
2011-06-06 13:15:00,64.49,64.52,64.43,64.47,7900.0,50.9934,51.0172,50.946,50.9776,7900.0
2011-06-06 13:20:00,64.44,64.46,64.38,64.42,6100.0,50.9539,50.9697,50.9065,50.9381,6100.0
2011-06-06 13:25:00,64.41,64.41,64.39,64.4,4400.0,50.9302,50.9302,50.9144,50.9223,4400.0
2011-06-06 13:30:00,64.42,64.42,64.33,64.35,6600.0,50.9381,50.9381,50.8669,50.8827,6600.0
2011-06-06 13:35:00,64.35,64.4,64.35,64.38,10900.0,50.8827,50.9223,50.8827,50.9065,10900.0
2011-06-06 13:40:00,64.38,64.38,64.28,64.28,25600.0,50.9065,50.9065,50.8274,50.8274,25600.0
2011-06-06 13:45:00,64.27,64.3,64.23,64.29,24500.0,50.8195,50.8432,50.7879,50.8353,24500.0
2011-06-06 13:50:00,64.27,64.31,64.26,64.29,8800.0,50.8195,50.8511,50.8116,50.8353,8800.0
2011-06-06 13:55:00,64.3,64.3,64.25,64.28,22300.0,50.8432,50.8432,50.8037,50.8274,22300.0
2011-06-06 14:00:00,64.28,64.35,64.28,64.31,5200.0,50.8274,50.8827,50.8274,50.8511,5200.0
2011-06-06 14:05:00,64.32,64.36,64.25,64.36,13300.0,50.859,50.8907,50.8037,50.8907,13300.0
2011-06-06 14:10:00,64.37,64.37,64.3,64.32,12400.0,50.8986,50.8986,50.8432,50.859,12400.0
2011-06-06 14:15:00,64.32,64.32,64.28,64.3,26700.0,50.859,50.859,50.8274,50.8432,26700.0
2011-06-06 14:20:00,64.3,64.37,64.3,64.31,24600.0,50.8432,50.8986,50.8432,50.8511,24600.0
2011-06-06 14:25:00,64.31,64.33,64.24,64.24,19900.0,50.8511,50.8669,50.7958,50.7958,19900.0
2011-06-06 14:30:00,64.25,64.28,64.22,64.26,8100.0,50.8037,50.8274,50.78,50.8116,8100.0
2011-06-06 14:35:00,64.25,64.28,64.2,64.22,38900.0,50.8037,50.8274,50.7641,50.78,38900.0
2011-06-06 14:40:00,64.22,64.23,64.16,64.22,37800.0,50.78,50.7879,50.7325,50.78,37800.0
2011-06-06 14:45:00,64.23,64.25,64.14,64.16,26900.0,50.7879,50.8037,50.7167,50.7325,26900.0
2011-06-06 14:50:00,64.17,64.17,64.1,64.12,40300.0,50.7404,50.7404,50.6851,50.7009,40300.0
2011-06-06 14:55:00,64.11,64.16,64.06,64.15,43200.0,50.693,50.7325,50.6534,50.7246,43200.0
2011-06-06 15:00:00,64.15,64.22,64.15,64.15,32200.0,50.7246,50.78,50.7246,50.7246,32200.0
2011-06-06 15:05:00,64.15,64.15,64.07,64.07,21600.0,50.7246,50.7246,50.6613,50.6613,21600.0
2011-06-06 15:10:00,64.07,64.07,63.92,63.97,39000.0,50.6613,50.6613,50.5427,50.5823,39000.0
2011-06-06 15:15:00,63.99,64.01,63.94,64.0,25200.0,50.5981,50.6139,50.5586,50.606,25200.0
2011-06-06 15:20:00,64.01,64.01,63.96,64.0,29100.0,50.6139,50.6139,50.5744,50.606,29100.0
2011-06-06 15:25:00,64.0,64.03,63.98,64.02,58900.0,50.606,50.6297,50.5902,50.6218,58900.0
2011-06-06 15:30:00,64.02,64.14,64.02,64.13,62400.0,50.6218,50.7167,50.6218,50.7088,62400.0
2011-06-06 15:35:00,64.13,64.13,64.04,64.07,17200.0,50.7088,50.7088,50.6376,50.6613,17200.0
2011-06-06 15:40:00,64.06,64.15,64.06,64.1,31600.0,50.6534,50.7246,50.6534,50.6851,31600.0
2011-06-06 15:45:00,64.1,64.1,64.01,64.06,54000.0,50.6851,50.6851,50.6139,50.6534,54000.0
2011-06-06 15:50:00,64.05,64.09,64.02,64.04,153800.0,50.6455,50.6772,50.6218,50.6376,153800.0
2011-06-06 15:55:00,64.05,64.13,64.02,64.06,131900.0,50.6455,50.7088,50.6218,50.6534,131900.0
2011-06-07 09:30:00,64.63,64.7,64.57,64.58,31000.0,51.1041,51.1595,51.0567,51.0646,31000.0
2011-06-07 09:35:00,64.58,64.59,64.51,64.55,94800.0,51.0646,51.0725,51.0093,51.0409,94800.0
2011-06-07 09:40:00,64.51,64.55,64.47,64.5,58900.0,51.0093,51.0409,50.9776,51.0014,58900.0
2011-06-07 09:45:00,64.48,64.55,64.47,64.52,132600.0,50.9855,51.0409,50.9776,51.0172,132600.0
2011-06-07 09:50:00,64.51,64.53,64.43,64.52,34700.0,51.0093,51.0251,50.946,51.0172,34700.0
2011-06-07 09:55:00,64.52,64.56,64.49,64.54,12900.0,51.0172,51.0488,50.9934,51.033,12900.0
2011-06-07 10:00:00,64.55,64.64,64.55,64.62,13400.0,51.0409,51.1121,51.0409,51.0962,13400.0
2011-06-07 10:05:00,64.63,64.67,64.61,64.66,36900.0,51.1041,51.1358,51.0883,51.1279,36900.0
2011-06-07 10:10:00,64.66,64.7,64.62,64.67,34500.0,51.1279,51.1595,51.0962,51.1358,34500.0
2011-06-07 10:15:00,64.68,64.74,64.66,64.69,151400.0,51.1437,51.1911,51.1279,51.1516,151400.0
2011-06-07 10:20:00,64.68,64.75,64.66,64.74,147700.0,51.1437,51.199,51.1279,51.1911,147700.0
2011-06-07 10:25:00,64.74,64.76,64.68,64.71,63900.0,51.1911,51.2069,51.1437,51.1674,63900.0
2011-06-07 10:30:00,64.72,64.74,64.61,64.62,58300.0,51.1753,51.1911,51.0883,51.0962,58300.0
2011-06-07 10:35:00,64.62,64.7,64.59,64.68,104400.0,51.0962,51.1595,51.0725,51.1437,104400.0
2011-06-07 10:40:00,64.69,64.71,64.62,64.68,34200.0,51.1516,51.1674,51.0962,51.1437,34200.0
2011-06-07 10:45:00,64.69,64.72,64.68,64.7,14400.0,51.1516,51.1753,51.1437,51.1595,14400.0
2011-06-07 10:50:00,64.71,64.74,64.66,64.67,9400.0,51.1674,51.1911,51.1279,51.1358,9400.0
2011-06-07 10:55:00,64.65,64.71,64.65,64.69,10100.0,51.12,51.1674,51.12,51.1516,10100.0
2011-06-07 11:00:00,64.69,64.7,64.6,64.6,14700.0,51.1516,51.1595,51.0804,51.0804,14700.0
2011-06-07 11:05:00,64.62,64.67,64.61,64.65,10400.0,51.0962,51.1358,51.0883,51.12,10400.0
2011-06-07 11:10:00,64.64,64.64,64.59,64.59,9200.0,51.1121,51.1121,51.0725,51.0725,9200.0
2011-06-07 11:15:00,64.6,64.6,64.54,64.59,13800.0,51.0804,51.0804,51.033,51.0725,13800.0
2011-06-07 11:20:00,64.6,64.62,64.59,64.6,16900.0,51.0804,51.0962,51.0725,51.0804,16900.0
2011-06-07 11:25:00,64.6,64.6,64.53,64.54,22600.0,51.0804,51.0804,51.0251,51.033,22600.0
2011-06-07 11:30:00,64.53,64.54,64.48,64.49,30400.0,51.0251,51.033,50.9855,50.9934,30400.0
2011-06-07 11:35:00,64.5,64.51,64.45,64.47,11200.0,51.0014,51.0093,50.9618,50.9776,11200.0
2011-06-07 11:40:00,64.47,64.54,64.47,64.5,32400.0,50.9776,51.033,50.9776,51.0014,32400.0
2011-06-07 11:45:00,64.51,64.52,64.5,64.51,16600.0,51.0093,51.0172,51.0014,51.0093,16600.0
2011-06-07 11:50:00,64.51,64.55,64.5,64.52,3600.0,51.0093,51.0409,51.0014,51.0172,3600.0
2011-06-07 11:55:00,64.52,64.56,64.47,64.56,29500.0,51.0172,51.0488,50.9776,51.0488,29500.0
2011-06-07 12:00:00,64.56,64.58,64.53,64.53,12100.0,51.0488,51.0646,51.0251,51.0251,12100.0
2011-06-07 12:05:00,64.53,64.6,64.51,64.6,11300.0,51.0251,51.0804,51.0093,51.0804,11300.0
2011-06-07 12:10:00,64.6,64.62,64.6,64.61,8100.0,51.0804,51.0962,51.0804,51.0883,8100.0
2011-06-07 12:15:00,64.61,64.61,64.54,64.56,50500.0,51.0883,51.0883,51.033,51.0488,50500.0
2011-06-07 12:20:00,64.55,64.61,64.55,64.61,7500.0,51.0409,51.0883,51.0409,51.0883,7500.0
2011-06-07 12:25:00,64.63,64.63,64.59,64.59,2600.0,51.1041,51.1041,51.0725,51.0725,2600.0
2011-06-07 12:30:00,64.59,64.62,64.59,64.62,4200.0,51.0725,51.0962,51.0725,51.0962,4200.0
2011-06-07 12:35:00,64.61,64.61,64.56,64.58,12700.0,51.0883,51.0883,51.0488,51.0646,12700.0
2011-06-07 12:40:00,64.58,64.58,64.52,64.56,27800.0,51.0646,51.0646,51.0172,51.0488,27800.0
2011-06-07 12:45:00,64.54,64.59,64.53,64.54,11800.0,51.033,51.0725,51.0251,51.033,11800.0
2011-06-07 12:50:00,64.56,64.6,64.56,64.6,3500.0,51.0488,51.0804,51.0488,51.0804,3500.0
2011-06-07 12:55:00,64.58,64.62,64.56,64.6,10000.0,51.0646,51.0962,51.0488,51.0804,10000.0
2011-06-07 13:00:00,64.61,64.62,64.58,64.6,3200.0,51.0883,51.0962,51.0646,51.0804,3200.0
2011-06-07 13:05:00,64.61,64.62,64.6,64.61,11300.0,51.0883,51.0962,51.0804,51.0883,11300.0
2011-06-07 13:10:00,64.61,64.66,64.61,64.62,23300.0,51.0883,51.1279,51.0883,51.0962,23300.0
2011-06-07 13:15:00,64.62,64.64,64.61,64.63,2400.0,51.0962,51.1121,51.0883,51.1041,2400.0
2011-06-07 13:20:00,64.62,64.62,64.57,64.58,2600.0,51.0962,51.0962,51.0567,51.0646,2600.0
2011-06-07 13:25:00,64.58,64.61,64.57,64.59,1600.0,51.0646,51.0883,51.0567,51.0725,1600.0
2011-06-07 13:30:00,64.6,64.63,64.6,64.63,8900.0,51.0804,51.1041,51.0804,51.1041,8900.0
2011-06-07 13:35:00,64.63,64.67,64.63,64.67,10600.0,51.1041,51.1358,51.1041,51.1358,10600.0
2011-06-07 13:40:00,64.67,64.67,64.63,64.64,6300.0,51.1358,51.1358,51.1041,51.1121,6300.0
2011-06-07 13:45:00,64.65,64.65,64.6,64.61,26800.0,51.12,51.12,51.0804,51.0883,26800.0
2011-06-07 13:50:00,64.61,64.67,64.59,64.67,11600.0,51.0883,51.1358,51.0725,51.1358,11600.0
2011-06-07 13:55:00,64.67,64.67,64.61,64.61,10400.0,51.1358,51.1358,51.0883,51.0883,10400.0
2011-06-07 14:00:00,64.63,64.7,64.61,64.68,19400.0,51.1041,51.1595,51.0883,51.1437,19400.0
2011-06-07 14:05:00,64.68,64.76,64.68,64.76,18600.0,51.1437,51.2069,51.1437,51.2069,18600.0
2011-06-07 14:10:00,64.75,64.76,64.73,64.75,8300.0,51.199,51.2069,51.1832,51.199,8300.0
2011-06-07 14:15:00,64.75,64.78,64.73,64.78,9000.0,51.199,51.2228,51.1832,51.2228,9000.0
2011-06-07 14:20:00,64.78,64.78,64.73,64.73,4200.0,51.2228,51.2228,51.1832,51.1832,4200.0
2011-06-07 14:25:00,64.74,64.8,64.73,64.8,13600.0,51.1911,51.2386,51.1832,51.2386,13600.0
2011-06-07 14:30:00,64.79,64.79,64.66,64.71,28400.0,51.2307,51.2307,51.1279,51.1674,28400.0
2011-06-07 14:35:00,64.72,64.76,64.7,64.75,15600.0,51.1753,51.2069,51.1595,51.199,15600.0
2011-06-07 14:40:00,64.75,64.76,64.71,64.76,11100.0,51.199,51.2069,51.1674,51.2069,11100.0
2011-06-07 14:45:00,64.77,64.8,64.75,64.75,7600.0,51.2148,51.2386,51.199,51.199,7600.0
2011-06-07 14:50:00,64.75,64.76,64.7,64.73,8100.0,51.199,51.2069,51.1595,51.1832,8100.0
2011-06-07 14:55:00,64.73,64.74,64.68,64.71,12200.0,51.1832,51.1911,51.1437,51.1674,12200.0
2011-06-07 15:00:00,64.71,64.77,64.7,64.74,10700.0,51.1674,51.2148,51.1595,51.1911,10700.0
2011-06-07 15:05:00,64.74,64.75,64.7,64.71,25300.0,51.1911,51.199,51.1595,51.1674,25300.0
2011-06-07 15:10:00,64.69,64.75,64.69,64.74,28000.0,51.1516,51.199,51.1516,51.1911,28000.0
2011-06-07 15:15:00,64.73,64.75,64.67,64.72,11900.0,51.1832,51.199,51.1358,51.1753,11900.0
2011-06-07 15:20:00,64.7,64.7,64.61,64.63,20900.0,51.1595,51.1595,51.0883,51.1041,20900.0
2011-06-07 15:25:00,64.63,64.68,64.62,64.65,20000.0,51.1041,51.1437,51.0962,51.12,20000.0
2011-06-07 15:30:00,64.64,64.64,64.57,64.59,39500.0,51.1121,51.1121,51.0567,51.0725,39500.0
2011-06-07 15:35:00,64.59,64.63,64.58,64.62,15600.0,51.0725,51.1041,51.0646,51.0962,15600.0
2011-06-07 15:40:00,64.63,64.63,64.49,64.53,89900.0,51.1041,51.1041,50.9934,51.0251,89900.0
2011-06-07 15:45:00,64.52,64.61,64.46,64.49,79200.0,51.0172,51.0883,50.9697,50.9934,79200.0
2011-06-07 15:50:00,64.49,64.54,64.41,64.53,72300.0,50.9934,51.033,50.9302,51.0251,72300.0
2011-06-07 15:55:00,64.52,64.52,64.36,64.4,128600.0,51.0172,51.0172,50.8907,50.9223,128600.0
2011-06-08 09:30:00,63.85,63.86,63.57,63.63,118200.0,50.4874,50.4953,50.266,50.3134,118200.0
2011-06-08 09:35:00,63.63,63.64,63.6,63.63,128200.0,50.3134,50.3213,50.2897,50.3134,128200.0
2011-06-08 09:40:00,63.63,63.71,63.6,63.7,165000.0,50.3134,50.3767,50.2897,50.3688,165000.0
2011-06-08 09:45:00,63.7,63.7,63.61,63.64,55300.0,50.3688,50.3688,50.2976,50.3213,55300.0
2011-06-08 09:50:00,63.64,63.65,63.56,63.56,61600.0,50.3213,50.3292,50.2581,50.2581,61600.0
2011-06-08 09:55:00,63.55,63.56,63.43,63.44,42500.0,50.2502,50.2581,50.1553,50.1632,42500.0
2011-06-08 10:00:00,63.45,63.54,63.44,63.51,104200.0,50.1711,50.2423,50.1632,50.2185,104200.0
2011-06-08 10:05:00,63.5,63.61,63.49,63.59,46600.0,50.2106,50.2976,50.2027,50.2818,46600.0
2011-06-08 10:10:00,63.58,63.64,63.56,63.6,41200.0,50.2739,50.3213,50.2581,50.2897,41200.0
2011-06-08 10:15:00,63.61,63.68,63.58,63.58,27100.0,50.2976,50.353,50.2739,50.2739,27100.0
2011-06-08 10:20:00,63.59,63.64,63.54,63.57,15000.0,50.2818,50.3213,50.2423,50.266,15000.0
2011-06-08 10:25:00,63.56,63.59,63.52,63.58,28800.0,50.2581,50.2818,50.2265,50.2739,28800.0
2011-06-08 10:30:00,63.58,63.6,63.46,63.46,35000.0,50.2739,50.2897,50.179,50.179,35000.0
2011-06-08 10:35:00,63.47,63.55,63.47,63.49,23300.0,50.1869,50.2502,50.1869,50.2027,23300.0
2011-06-08 10:40:00,63.48,63.57,63.47,63.57,9900.0,50.1948,50.266,50.1869,50.266,9900.0
2011-06-08 10:45:00,63.58,63.69,63.58,63.69,80000.0,50.2739,50.3609,50.2739,50.3609,80000.0
2011-06-08 10:50:00,63.69,63.69,63.62,63.64,38600.0,50.3609,50.3609,50.3055,50.3213,38600.0
2011-06-08 10:55:00,63.64,63.66,63.59,63.64,8700.0,50.3213,50.3372,50.2818,50.3213,8700.0
2011-06-08 11:00:00,63.64,63.68,63.62,63.68,51200.0,50.3213,50.353,50.3055,50.353,51200.0
2011-06-08 11:05:00,63.68,63.71,63.66,63.66,23200.0,50.353,50.3767,50.3372,50.3372,23200.0
2011-06-08 11:10:00,63.66,63.67,63.54,63.55,50100.0,50.3372,50.3451,50.2423,50.2502,50100.0
2011-06-08 11:15:00,63.54,63.57,63.5,63.55,18200.0,50.2423,50.266,50.2106,50.2502,18200.0
2011-06-08 11:20:00,63.55,63.55,63.5,63.52,20200.0,50.2502,50.2502,50.2106,50.2265,20200.0
2011-06-08 11:25:00,63.52,63.53,63.41,63.43,46400.0,50.2265,50.2344,50.1395,50.1553,46400.0
2011-06-08 11:30:00,63.43,63.49,63.42,63.49,9100.0,50.1553,50.2027,50.1474,50.2027,9100.0
2011-06-08 11:35:00,63.5,63.53,63.48,63.5,14300.0,50.2106,50.2344,50.1948,50.2106,14300.0
2011-06-08 11:40:00,63.49,63.49,63.43,63.46,24700.0,50.2027,50.2027,50.1553,50.179,24700.0
2011-06-08 11:45:00,63.47,63.51,63.44,63.45,20600.0,50.1869,50.2185,50.1632,50.1711,20600.0
2011-06-08 11:50:00,63.46,63.55,63.45,63.55,16100.0,50.179,50.2502,50.1711,50.2502,16100.0
2011-06-08 11:55:00,63.55,63.63,63.53,63.61,27900.0,50.2502,50.3134,50.2344,50.2976,27900.0
2011-06-08 12:00:00,63.62,63.62,63.58,63.61,16000.0,50.3055,50.3055,50.2739,50.2976,16000.0
2011-06-08 12:05:00,63.6,63.63,63.56,63.63,8700.0,50.2897,50.3134,50.2581,50.3134,8700.0
2011-06-08 12:10:00,63.63,63.66,63.59,63.61,6600.0,50.3134,50.3372,50.2818,50.2976,6600.0
2011-06-08 12:15:00,63.61,63.63,63.58,63.6,7300.0,50.2976,50.3134,50.2739,50.2897,7300.0
2011-06-08 12:20:00,63.61,63.65,63.53,63.53,19400.0,50.2976,50.3292,50.2344,50.2344,19400.0
2011-06-08 12:25:00,63.54,63.58,63.53,63.57,82800.0,50.2423,50.2739,50.2344,50.266,82800.0
2011-06-08 12:30:00,63.57,63.6,63.57,63.6,7800.0,50.266,50.2897,50.266,50.2897,7800.0
2011-06-08 12:35:00,63.59,63.62,63.55,63.62,15400.0,50.2818,50.3055,50.2502,50.3055,15400.0
2011-06-08 12:40:00,63.61,63.62,63.59,63.6,13500.0,50.2976,50.3055,50.2818,50.2897,13500.0
2011-06-08 12:45:00,63.61,63.65,63.6,63.61,14800.0,50.2976,50.3292,50.2897,50.2976,14800.0
2011-06-08 12:50:00,63.61,63.67,63.61,63.66,13000.0,50.2976,50.3451,50.2976,50.3372,13000.0
2011-06-08 12:55:00,63.64,63.66,63.61,63.66,34500.0,50.3213,50.3372,50.2976,50.3372,34500.0
2011-06-08 13:00:00,63.65,63.66,63.63,63.64,18600.0,50.3292,50.3372,50.3134,50.3213,18600.0
2011-06-08 13:05:00,63.64,63.67,63.62,63.62,22900.0,50.3213,50.3451,50.3055,50.3055,22900.0
2011-06-08 13:10:00,63.62,63.62,63.58,63.58,8700.0,50.3055,50.3055,50.2739,50.2739,8700.0
2011-06-08 13:15:00,63.58,63.64,63.57,63.64,5100.0,50.2739,50.3213,50.266,50.3213,5100.0
2011-06-08 13:20:00,63.63,63.63,63.54,63.56,6700.0,50.3134,50.3134,50.2423,50.2581,6700.0
2011-06-08 13:25:00,63.56,63.6,63.54,63.59,5300.0,50.2581,50.2897,50.2423,50.2818,5300.0
2011-06-08 13:30:00,63.61,63.61,63.51,63.53,25500.0,50.2976,50.2976,50.2185,50.2344,25500.0
2011-06-08 13:35:00,63.54,63.54,63.46,63.49,9500.0,50.2423,50.2423,50.179,50.2027,9500.0
2011-06-08 13:40:00,63.48,63.51,63.45,63.46,5300.0,50.1948,50.2185,50.1711,50.179,5300.0
2011-06-08 13:45:00,63.48,63.51,63.46,63.47,10300.0,50.1948,50.2185,50.179,50.1869,10300.0
2011-06-08 13:50:00,63.47,63.49,63.42,63.45,4400.0,50.1869,50.2027,50.1474,50.1711,4400.0
2011-06-08 13:55:00,63.41,63.41,63.36,63.38,22100.0,50.1395,50.1395,50.0999,50.1158,22100.0
2011-06-08 14:00:00,63.39,63.52,63.36,63.44,17000.0,50.1237,50.2265,50.0999,50.1632,17000.0
2011-06-08 14:05:00,63.44,63.51,63.41,63.42,8200.0,50.1632,50.2185,50.1395,50.1474,8200.0
2011-06-08 14:10:00,63.43,63.44,63.33,63.39,19100.0,50.1553,50.1632,50.0762,50.1237,19100.0
2011-06-08 14:15:00,63.4,63.45,63.37,63.4,22100.0,50.1316,50.1711,50.1078,50.1316,22100.0
2011-06-08 14:20:00,63.39,63.41,63.31,63.34,17000.0,50.1237,50.1395,50.0604,50.0841,17000.0
2011-06-08 14:25:00,63.35,63.4,63.33,63.34,21000.0,50.092,50.1316,50.0762,50.0841,21000.0
2011-06-08 14:30:00,63.35,63.52,63.35,63.5,15300.0,50.092,50.2265,50.092,50.2106,15300.0
2011-06-08 14:35:00,63.51,63.63,63.51,63.57,30800.0,50.2185,50.3134,50.2185,50.266,30800.0
2011-06-08 14:40:00,63.58,63.63,63.58,63.58,10600.0,50.2739,50.3134,50.2739,50.2739,10600.0
2011-06-08 14:45:00,63.58,63.6,63.5,63.58,17500.0,50.2739,50.2897,50.2106,50.2739,17500.0
2011-06-08 14:50:00,63.56,63.59,63.54,63.59,10300.0,50.2581,50.2818,50.2423,50.2818,10300.0
2011-06-08 14:55:00,63.57,63.61,63.55,63.55,17800.0,50.266,50.2976,50.2502,50.2502,17800.0
2011-06-08 15:00:00,63.56,63.56,63.48,63.52,27000.0,50.2581,50.2581,50.1948,50.2265,27000.0
2011-06-08 15:05:00,63.51,63.52,63.44,63.45,46300.0,50.2185,50.2265,50.1632,50.1711,46300.0
2011-06-08 15:10:00,63.46,63.52,63.39,63.42,24500.0,50.179,50.2265,50.1237,50.1474,24500.0
2011-06-08 15:15:00,63.42,63.42,63.3,63.33,34900.0,50.1474,50.1474,50.0525,50.0762,34900.0
2011-06-08 15:20:00,63.33,63.37,63.3,63.31,45700.0,50.0762,50.1078,50.0525,50.0604,45700.0
2011-06-08 15:25:00,63.31,63.34,63.28,63.32,28500.0,50.0604,50.0841,50.0367,50.0683,28500.0
2011-06-08 15:30:00,63.33,63.4,63.31,63.31,45200.0,50.0762,50.1316,50.0604,50.0604,45200.0
2011-06-08 15:35:00,63.32,63.42,63.28,63.4,50200.0,50.0683,50.1474,50.0367,50.1316,50200.0
2011-06-08 15:40:00,63.39,63.44,63.36,63.44,46900.0,50.1237,50.1632,50.0999,50.1632,46900.0
2011-06-08 15:45:00,63.45,63.54,63.44,63.45,92900.0,50.1711,50.2423,50.1632,50.1711,92900.0
2011-06-08 15:50:00,63.45,63.5,63.39,63.48,76300.0,50.1711,50.2106,50.1237,50.1948,76300.0
2011-06-08 15:55:00,63.48,63.56,63.47,63.52,171100.0,50.1948,50.2581,50.1869,50.2265,171100.0
2011-06-09 09:30:00,63.51,63.51,63.26,63.27,43500.0,50.2185,50.2185,50.0209,50.0288,43500.0
2011-06-09 09:35:00,63.25,63.29,63.18,63.2,91600.0,50.013,50.0446,49.9576,49.9734,91600.0
2011-06-09 09:40:00,63.19,63.26,63.19,63.22,99000.0,49.9655,50.0209,49.9655,49.9892,99000.0
2011-06-09 09:45:00,63.23,63.25,63.16,63.25,41000.0,49.9971,50.013,49.9418,50.013,41000.0
2011-06-09 09:50:00,63.24,63.27,63.19,63.26,55300.0,50.005,50.0288,49.9655,50.0209,55300.0
2011-06-09 09:55:00,63.26,63.33,63.26,63.33,50600.0,50.0209,50.0762,50.0209,50.0762,50600.0
2011-06-09 10:00:00,63.33,63.45,63.33,63.44,46500.0,50.0762,50.1711,50.0762,50.1632,46500.0
2011-06-09 10:05:00,63.44,63.49,63.4,63.48,49700.0,50.1632,50.2027,50.1316,50.1948,49700.0
2011-06-09 10:10:00,63.49,63.54,63.46,63.5,56500.0,50.2027,50.2423,50.179,50.2106,56500.0
2011-06-09 10:15:00,63.5,63.53,63.49,63.51,32400.0,50.2106,50.2344,50.2027,50.2185,32400.0
2011-06-09 10:20:00,63.51,63.53,63.49,63.5,27800.0,50.2185,50.2344,50.2027,50.2106,27800.0
2011-06-09 10:25:00,63.5,63.54,63.5,63.53,26300.0,50.2106,50.2423,50.2106,50.2344,26300.0
2011-06-09 10:30:00,63.52,63.63,63.51,63.63,43400.0,50.2265,50.3134,50.2185,50.3134,43400.0
2011-06-09 10:35:00,63.63,63.65,63.57,63.6,36400.0,50.3134,50.3292,50.266,50.2897,36400.0
2011-06-09 10:40:00,63.59,63.61,63.55,63.55,11300.0,50.2818,50.2976,50.2502,50.2502,11300.0
2011-06-09 10:45:00,63.56,63.6,63.54,63.59,5400.0,50.2581,50.2897,50.2423,50.2818,5400.0
2011-06-09 10:50:00,63.61,63.65,63.6,63.61,23000.0,50.2976,50.3292,50.2897,50.2976,23000.0
2011-06-09 10:55:00,63.61,63.62,63.6,63.62,4700.0,50.2976,50.3055,50.2897,50.3055,4700.0
2011-06-09 11:00:00,63.61,63.62,63.58,63.58,40000.0,50.2976,50.3055,50.2739,50.2739,40000.0
2011-06-09 11:05:00,63.59,63.64,63.57,63.57,26800.0,50.2818,50.3213,50.266,50.266,26800.0
2011-06-09 11:10:00,63.57,63.58,63.56,63.56,5800.0,50.266,50.2739,50.2581,50.2581,5800.0
2011-06-09 11:15:00,63.57,63.58,63.55,63.57,31100.0,50.266,50.2739,50.2502,50.266,31100.0
2011-06-09 11:20:00,63.58,63.58,63.56,63.57,11400.0,50.2739,50.2739,50.2581,50.266,11400.0
2011-06-09 11:25:00,63.57,63.59,63.56,63.59,13900.0,50.266,50.2818,50.2581,50.2818,13900.0
2011-06-09 11:30:00,63.58,63.64,63.58,63.6,27200.0,50.2739,50.3213,50.2739,50.2897,27200.0
2011-06-09 11:35:00,63.6,63.65,63.59,63.64,14000.0,50.2897,50.3292,50.2818,50.3213,14000.0
2011-06-09 11:40:00,63.64,63.64,63.59,63.6,10300.0,50.3213,50.3213,50.2818,50.2897,10300.0
2011-06-09 11:45:00,63.6,63.63,63.6,63.63,15500.0,50.2897,50.3134,50.2897,50.3134,15500.0
2011-06-09 11:50:00,63.63,63.7,63.63,63.7,35200.0,50.3134,50.3688,50.3134,50.3688,35200.0
2011-06-09 11:55:00,63.69,63.71,63.67,63.69,28800.0,50.3609,50.3767,50.3451,50.3609,28800.0
2011-06-09 12:00:00,63.68,63.72,63.68,63.72,17300.0,50.353,50.3846,50.353,50.3846,17300.0
2011-06-09 12:05:00,63.72,63.72,63.7,63.72,13000.0,50.3846,50.3846,50.3688,50.3846,13000.0
2011-06-09 12:10:00,63.72,63.76,63.72,63.76,33300.0,50.3846,50.4162,50.3846,50.4162,33300.0
2011-06-09 12:15:00,63.76,63.78,63.76,63.77,13400.0,50.4162,50.432,50.4162,50.4241,13400.0
2011-06-09 12:20:00,63.78,63.78,63.76,63.77,11000.0,50.432,50.432,50.4162,50.4241,11000.0
2011-06-09 12:25:00,63.76,63.77,63.74,63.76,26100.0,50.4162,50.4241,50.4004,50.4162,26100.0
2011-06-09 12:30:00,63.76,63.8,63.76,63.79,29000.0,50.4162,50.4479,50.4162,50.4399,29000.0
2011-06-09 12:35:00,63.78,63.79,63.75,63.76,22300.0,50.432,50.4399,50.4083,50.4162,22300.0
2011-06-09 12:40:00,63.75,63.79,63.75,63.79,16900.0,50.4083,50.4399,50.4083,50.4399,16900.0
2011-06-09 12:45:00,63.79,63.82,63.78,63.82,32900.0,50.4399,50.4637,50.432,50.4637,32900.0
2011-06-09 12:50:00,63.81,63.83,63.81,63.83,24700.0,50.4558,50.4716,50.4558,50.4716,24700.0
2011-06-09 12:55:00,63.83,63.83,63.8,63.8,19500.0,50.4716,50.4716,50.4479,50.4479,19500.0
2011-06-09 13:00:00,63.8,63.82,63.78,63.78,36400.0,50.4479,50.4637,50.432,50.432,36400.0
2011-06-09 13:05:00,63.79,63.79,63.76,63.78,13300.0,50.4399,50.4399,50.4162,50.432,13300.0
2011-06-09 13:10:00,63.79,63.79,63.76,63.79,15500.0,50.4399,50.4399,50.4162,50.4399,15500.0
2011-06-09 13:15:00,63.79,63.79,63.78,63.79,600.0,50.4399,50.4399,50.432,50.4399,600.0
2011-06-09 13:20:00,63.79,63.84,63.78,63.84,17900.0,50.4399,50.4795,50.432,50.4795,17900.0
2011-06-09 13:25:00,63.84,63.84,63.77,63.79,29400.0,50.4795,50.4795,50.4241,50.4399,29400.0
2011-06-09 13:30:00,63.78,63.8,63.78,63.8,900.0,50.432,50.4479,50.432,50.4479,900.0
2011-06-09 13:35:00,63.8,63.82,63.78,63.79,21100.0,50.4479,50.4637,50.432,50.4399,21100.0
2011-06-09 13:40:00,63.78,63.81,63.78,63.8,9600.0,50.432,50.4558,50.432,50.4479,9600.0
2011-06-09 13:45:00,63.81,63.81,63.8,63.81,2400.0,50.4558,50.4558,50.4479,50.4558,2400.0
2011-06-09 13:50:00,63.8,63.88,63.8,63.88,67600.0,50.4479,50.5111,50.4479,50.5111,67600.0
2011-06-09 13:55:00,63.87,63.89,63.83,63.84,18700.0,50.5032,50.519,50.4716,50.4795,18700.0
2011-06-09 14:00:00,63.83,63.84,63.8,63.81,15800.0,50.4716,50.4795,50.4479,50.4558,15800.0
2011-06-09 14:05:00,63.8,63.81,63.79,63.8,6000.0,50.4479,50.4558,50.4399,50.4479,6000.0
2011-06-09 14:10:00,63.8,63.82,63.78,63.8,14400.0,50.4479,50.4637,50.432,50.4479,14400.0
2011-06-09 14:15:00,63.8,63.84,63.8,63.83,12300.0,50.4479,50.4795,50.4479,50.4716,12300.0
2011-06-09 14:20:00,63.82,63.83,63.8,63.82,14700.0,50.4637,50.4716,50.4479,50.4637,14700.0
2011-06-09 14:25:00,63.82,63.86,63.81,63.81,11100.0,50.4637,50.4953,50.4558,50.4558,11100.0
2011-06-09 14:30:00,63.81,63.83,63.8,63.81,10300.0,50.4558,50.4716,50.4479,50.4558,10300.0
2011-06-09 14:35:00,63.8,63.86,63.79,63.86,6700.0,50.4479,50.4953,50.4399,50.4953,6700.0
2011-06-09 14:40:00,63.86,63.87,63.85,63.87,1900.0,50.4953,50.5032,50.4874,50.5032,1900.0
2011-06-09 14:45:00,63.86,63.87,63.83,63.86,10200.0,50.4953,50.5032,50.4716,50.4953,10200.0
2011-06-09 14:50:00,63.86,63.93,63.86,63.93,11000.0,50.4953,50.5506,50.4953,50.5506,11000.0
2011-06-09 14:55:00,63.93,63.96,63.91,63.96,24600.0,50.5506,50.5744,50.5348,50.5744,24600.0
2011-06-09 15:00:00,63.95,63.97,63.94,63.95,60100.0,50.5665,50.5823,50.5586,50.5665,60100.0
2011-06-09 15:05:00,63.95,63.97,63.94,63.96,19100.0,50.5665,50.5823,50.5586,50.5744,19100.0
2011-06-09 15:10:00,63.96,63.97,63.95,63.95,16500.0,50.5744,50.5823,50.5665,50.5665,16500.0
2011-06-09 15:15:00,63.95,63.99,63.94,63.96,51500.0,50.5665,50.5981,50.5586,50.5744,51500.0
2011-06-09 15:20:00,63.97,63.99,63.95,63.95,21000.0,50.5823,50.5981,50.5665,50.5665,21000.0
2011-06-09 15:25:00,63.95,63.97,63.94,63.97,16000.0,50.5665,50.5823,50.5586,50.5823,16000.0
2011-06-09 15:30:00,63.98,63.99,63.95,63.95,35600.0,50.5902,50.5981,50.5665,50.5665,35600.0
2011-06-09 15:35:00,63.95,63.98,63.95,63.97,16400.0,50.5665,50.5902,50.5665,50.5823,16400.0
2011-06-09 15:40:00,63.97,63.97,63.93,63.95,26000.0,50.5823,50.5823,50.5506,50.5665,26000.0
2011-06-09 15:45:00,63.94,63.94,63.88,63.93,68100.0,50.5586,50.5586,50.5111,50.5506,68100.0
2011-06-09 15:50:00,63.92,63.92,63.87,63.88,65900.0,50.5427,50.5427,50.5032,50.5111,65900.0
2011-06-09 15:55:00,63.88,63.9,63.82,63.87,71400.0,50.5111,50.5269,50.4637,50.5032,71400.0
2011-06-10 09:30:00,62.6,62.66,62.5,62.55,57800.0,49.499,49.5464,49.4199,49.4595,57800.0
2011-06-10 09:35:00,62.56,62.61,62.45,62.5,155000.0,49.4674,49.5069,49.3804,49.4199,155000.0
2011-06-10 09:40:00,62.5,62.55,62.44,62.48,80900.0,49.4199,49.4595,49.3725,49.4041,80900.0
2011-06-10 09:45:00,62.48,62.57,62.46,62.5,35500.0,49.4041,49.4753,49.3883,49.4199,35500.0
2011-06-10 09:50:00,62.49,62.49,62.37,62.39,116100.0,49.412,49.412,49.3171,49.3329,116100.0
2011-06-10 09:55:00,62.4,62.4,62.24,62.3,55100.0,49.3408,49.3408,49.2143,49.2618,55100.0
2011-06-10 10:00:00,62.3,62.35,62.27,62.27,50000.0,49.2618,49.3013,49.2381,49.2381,50000.0
2011-06-10 10:05:00,62.25,62.27,62.17,62.18,39500.0,49.2222,49.2381,49.159,49.1669,39500.0
2011-06-10 10:10:00,62.18,62.24,62.18,62.24,22300.0,49.1669,49.2143,49.1669,49.2143,22300.0
2011-06-10 10:15:00,62.24,62.37,62.23,62.37,34100.0,49.2143,49.3171,49.2064,49.3171,34100.0
2011-06-10 10:20:00,62.36,62.36,62.22,62.24,13400.0,49.3092,49.3092,49.1985,49.2143,13400.0
2011-06-10 10:25:00,62.23,62.31,62.21,62.29,30200.0,49.2064,49.2697,49.1906,49.2539,30200.0
2011-06-10 10:30:00,62.29,62.3,62.19,62.2,39100.0,49.2539,49.2618,49.1748,49.1827,39100.0
2011-06-10 10:35:00,62.2,62.22,62.14,62.14,24200.0,49.1827,49.1985,49.1353,49.1353,24200.0
2011-06-10 10:40:00,62.13,62.15,62.05,62.13,23200.0,49.1274,49.1432,49.0641,49.1274,23200.0
2011-06-10 10:45:00,62.13,62.13,62.04,62.1,19300.0,49.1274,49.1274,49.0562,49.1036,19300.0
2011-06-10 10:50:00,62.11,62.12,61.99,61.99,58000.0,49.1115,49.1194,49.0167,49.0167,58000.0
2011-06-10 10:55:00,62.0,62.05,61.97,62.03,65400.0,49.0246,49.0641,49.0008,49.0483,65400.0
2011-06-10 11:00:00,62.04,62.07,61.98,61.99,37000.0,49.0562,49.0799,49.0087,49.0167,37000.0
2011-06-10 11:05:00,62.0,62.0,61.91,61.93,57700.0,49.0246,49.0246,48.9534,48.9692,57700.0
2011-06-10 11:10:00,61.91,61.98,61.91,61.95,39600.0,48.9534,49.0087,48.9534,48.985,39600.0
2011-06-10 11:15:00,61.94,62.01,61.93,62.01,76500.0,48.9771,49.0325,48.9692,49.0325,76500.0
2011-06-10 11:20:00,61.99,62.07,61.99,62.07,35600.0,49.0167,49.0799,49.0167,49.0799,35600.0
2011-06-10 11:25:00,62.08,62.12,62.05,62.07,59100.0,49.0878,49.1194,49.0641,49.0799,59100.0
2011-06-10 11:30:00,62.07,62.07,61.98,61.99,46400.0,49.0799,49.0799,49.0087,49.0167,46400.0
2011-06-10 11:35:00,62.0,62.06,61.96,61.99,16200.0,49.0246,49.072,48.9929,49.0167,16200.0
2011-06-10 11:40:00,61.99,62.08,61.98,62.08,14400.0,49.0167,49.0878,49.0087,49.0878,14400.0
2011-06-10 11:45:00,62.08,62.08,62.03,62.07,20700.0,49.0878,49.0878,49.0483,49.0799,20700.0
2011-06-10 11:50:00,62.08,62.1,62.02,62.09,30900.0,49.0878,49.1036,49.0404,49.0957,30900.0
2011-06-10 11:55:00,62.09,62.09,62.03,62.05,8600.0,49.0957,49.0957,49.0483,49.0641,8600.0
2011-06-10 12:00:00,62.05,62.12,62.04,62.09,22200.0,49.0641,49.1194,49.0562,49.0957,22200.0
2011-06-10 12:05:00,62.09,62.09,62.01,62.05,67200.0,49.0957,49.0957,49.0325,49.0641,67200.0
2011-06-10 12:10:00,62.04,62.04,61.98,62.0,27200.0,49.0562,49.0562,49.0087,49.0246,27200.0
2011-06-10 12:15:00,62.0,62.08,62.0,62.08,9100.0,49.0246,49.0878,49.0246,49.0878,9100.0
2011-06-10 12:20:00,62.09,62.1,62.06,62.09,15200.0,49.0957,49.1036,49.072,49.0957,15200.0
2011-06-10 12:25:00,62.07,62.07,62.01,62.01,29000.0,49.0799,49.0799,49.0325,49.0325,29000.0
2011-06-10 12:30:00,62.01,62.11,62.01,62.11,18800.0,49.0325,49.1115,49.0325,49.1115,18800.0
2011-06-10 12:35:00,62.1,62.11,62.07,62.11,7800.0,49.1036,49.1115,49.0799,49.1115,7800.0
2011-06-10 12:40:00,62.09,62.1,62.04,62.05,7200.0,49.0957,49.1036,49.0562,49.0641,7200.0
2011-06-10 12:45:00,62.03,62.08,62.01,62.03,16400.0,49.0483,49.0878,49.0325,49.0483,16400.0
2011-06-10 12:50:00,62.02,62.05,62.01,62.04,10400.0,49.0404,49.0641,49.0325,49.0562,10400.0
2011-06-10 12:55:00,62.04,62.07,62.03,62.03,5800.0,49.0562,49.0799,49.0483,49.0483,5800.0
2011-06-10 13:00:00,62.03,62.05,62.0,62.02,13700.0,49.0483,49.0641,49.0246,49.0404,13700.0
2011-06-10 13:05:00,62.02,62.04,62.01,62.03,11800.0,49.0404,49.0562,49.0325,49.0483,11800.0
2011-06-10 13:10:00,62.02,62.02,61.88,61.88,100300.0,49.0404,49.0404,48.9297,48.9297,100300.0
2011-06-10 13:15:00,61.89,61.91,61.86,61.89,45100.0,48.9376,48.9534,48.9139,48.9376,45100.0
2011-06-10 13:20:00,61.89,61.92,61.89,61.89,8100.0,48.9376,48.9613,48.9376,48.9376,8100.0
2011-06-10 13:25:00,61.9,61.97,61.89,61.97,16200.0,48.9455,49.0008,48.9376,49.0008,16200.0
2011-06-10 13:30:00,61.97,61.97,61.92,61.93,37600.0,49.0008,49.0008,48.9613,48.9692,37600.0
2011-06-10 13:35:00,61.91,61.91,61.85,61.86,16600.0,48.9534,48.9534,48.906,48.9139,16600.0
2011-06-10 13:40:00,61.86,61.88,61.83,61.83,29100.0,48.9139,48.9297,48.8901,48.8901,29100.0
2011-06-10 13:45:00,61.82,61.86,61.81,61.86,18100.0,48.8822,48.9139,48.8743,48.9139,18100.0
2011-06-10 13:50:00,61.85,61.89,61.83,61.89,30200.0,48.906,48.9376,48.8901,48.9376,30200.0
2011-06-10 13:55:00,61.88,61.89,61.84,61.88,22500.0,48.9297,48.9376,48.898,48.9297,22500.0
2011-06-10 14:00:00,61.87,62.04,61.87,62.04,39000.0,48.9218,49.0562,48.9218,49.0562,39000.0
2011-06-10 14:05:00,62.04,62.2,62.03,62.09,39600.0,49.0562,49.1827,49.0483,49.0957,39600.0
2011-06-10 14:10:00,62.1,62.12,62.0,62.06,59500.0,49.1036,49.1194,49.0246,49.072,59500.0
2011-06-10 14:15:00,62.06,62.11,62.03,62.11,174100.0,49.072,49.1115,49.0483,49.1115,174100.0
2011-06-10 14:20:00,62.11,62.13,62.0,62.04,27500.0,49.1115,49.1274,49.0246,49.0562,27500.0
2011-06-10 14:25:00,62.04,62.14,62.04,62.09,41000.0,49.0562,49.1353,49.0562,49.0957,41000.0
2011-06-10 14:30:00,62.09,62.16,62.02,62.05,42700.0,49.0957,49.1511,49.0404,49.0641,42700.0
2011-06-10 14:35:00,62.05,62.1,62.02,62.04,41800.0,49.0641,49.1036,49.0404,49.0562,41800.0
2011-06-10 14:40:00,62.04,62.1,62.02,62.04,17600.0,49.0562,49.1036,49.0404,49.0562,17600.0
2011-06-10 14:45:00,62.03,62.09,62.03,62.07,9600.0,49.0483,49.0957,49.0483,49.0799,9600.0
2011-06-10 14:50:00,62.09,62.11,62.07,62.09,30200.0,49.0957,49.1115,49.0799,49.0957,30200.0
2011-06-10 14:55:00,62.1,62.16,62.1,62.16,91100.0,49.1036,49.1511,49.1036,49.1511,91100.0
2011-06-10 15:00:00,62.16,62.19,62.07,62.07,29300.0,49.1511,49.1748,49.0799,49.0799,29300.0
2011-06-10 15:05:00,62.08,62.09,62.05,62.08,72000.0,49.0878,49.0957,49.0641,49.0878,72000.0
2011-06-10 15:10:00,62.08,62.14,62.07,62.08,26000.0,49.0878,49.1353,49.0799,49.0878,26000.0
2011-06-10 15:15:00,62.08,62.15,62.06,62.13,27000.0,49.0878,49.1432,49.072,49.1274,27000.0
2011-06-10 15:20:00,62.12,62.12,62.04,62.06,14400.0,49.1194,49.1194,49.0562,49.072,14400.0
2011-06-10 15:25:00,62.06,62.11,62.01,62.03,33400.0,49.072,49.1115,49.0325,49.0483,33400.0
2011-06-10 15:30:00,62.04,62.09,61.99,62.01,41900.0,49.0562,49.0957,49.0167,49.0325,41900.0
2011-06-10 15:35:00,62.01,62.02,61.94,61.96,56200.0,49.0325,49.0404,48.9771,48.9929,56200.0
2011-06-10 15:40:00,61.95,61.96,61.9,61.93,156300.0,48.985,48.9929,48.9455,48.9692,156300.0
2011-06-10 15:45:00,61.92,61.98,61.89,61.98,105100.0,48.9613,49.0087,48.9376,49.0087,105100.0
2011-06-10 15:50:00,61.98,61.98,61.91,61.93,74800.0,49.0087,49.0087,48.9534,48.9692,74800.0
2011-06-10 15:55:00,61.94,62.02,61.91,61.99,208000.0,48.9771,49.0404,48.9534,49.0167,208000.0
2011-06-13 09:30:00,62.62,62.74,62.6,62.62,56500.0,49.5148,49.6097,49.499,49.5148,56500.0
2011-06-13 09:35:00,62.63,62.69,62.61,62.64,51600.0,49.5227,49.5702,49.5069,49.5306,51600.0
2011-06-13 09:40:00,62.65,62.7,62.63,62.68,64800.0,49.5385,49.5781,49.5227,49.5622,64800.0
2011-06-13 09:45:00,62.67,62.7,62.66,62.67,15700.0,49.5543,49.5781,49.5464,49.5543,15700.0
2011-06-13 09:50:00,62.66,62.7,62.61,62.62,17700.0,49.5464,49.5781,49.5069,49.5148,17700.0
2011-06-13 09:55:00,62.61,62.65,62.6,62.6,34000.0,49.5069,49.5385,49.499,49.499,34000.0
2011-06-13 10:00:00,62.61,62.64,62.6,62.63,53600.0,49.5069,49.5306,49.499,49.5227,53600.0
2011-06-13 10:05:00,62.63,62.64,62.55,62.58,50700.0,49.5227,49.5306,49.4595,49.4832,50700.0
2011-06-13 10:10:00,62.57,62.62,62.54,62.59,24500.0,49.4753,49.5148,49.4515,49.4911,24500.0
2011-06-13 10:15:00,62.59,62.6,62.52,62.59,17900.0,49.4911,49.499,49.4357,49.4911,17900.0
2011-06-13 10:20:00,62.58,62.68,62.54,62.63,17500.0,49.4832,49.5622,49.4515,49.5227,17500.0
2011-06-13 10:25:00,62.64,62.66,62.61,62.64,15600.0,49.5306,49.5464,49.5069,49.5306,15600.0
2011-06-13 10:30:00,62.64,62.64,62.54,62.58,23500.0,49.5306,49.5306,49.4515,49.4832,23500.0
2011-06-13 10:35:00,62.58,62.65,62.52,62.64,70300.0,49.4832,49.5385,49.4357,49.5306,70300.0
2011-06-13 10:40:00,62.63,62.63,62.52,62.57,18100.0,49.5227,49.5227,49.4357,49.4753,18100.0
2011-06-13 10:45:00,62.56,62.62,62.54,62.6,9500.0,49.4674,49.5148,49.4515,49.499,9500.0
2011-06-13 10:50:00,62.6,62.63,62.54,62.55,19500.0,49.499,49.5227,49.4515,49.4595,19500.0
2011-06-13 10:55:00,62.56,62.58,62.51,62.58,55900.0,49.4674,49.4832,49.4278,49.4832,55900.0
2011-06-13 11:00:00,62.58,62.58,62.41,62.42,81400.0,49.4832,49.4832,49.3488,49.3567,81400.0
2011-06-13 11:05:00,62.42,62.46,62.41,62.42,57300.0,49.3567,49.3883,49.3488,49.3567,57300.0
2011-06-13 11:10:00,62.41,62.51,62.4,62.49,55200.0,49.3488,49.4278,49.3408,49.412,55200.0
2011-06-13 11:15:00,62.49,62.51,62.47,62.51,9500.0,49.412,49.4278,49.3962,49.4278,9500.0
2011-06-13 11:20:00,62.53,62.53,62.47,62.53,17400.0,49.4436,49.4436,49.3962,49.4436,17400.0
2011-06-13 11:25:00,62.53,62.53,62.49,62.49,14900.0,49.4436,49.4436,49.412,49.412,14900.0
2011-06-13 11:30:00,62.48,62.52,62.47,62.48,29500.0,49.4041,49.4357,49.3962,49.4041,29500.0
2011-06-13 11:35:00,62.47,62.48,62.44,62.46,9100.0,49.3962,49.4041,49.3725,49.3883,9100.0
2011-06-13 11:40:00,62.45,62.48,62.42,62.42,19000.0,49.3804,49.4041,49.3567,49.3567,19000.0
2011-06-13 11:45:00,62.42,62.44,62.37,62.38,8600.0,49.3567,49.3725,49.3171,49.325,8600.0
2011-06-13 11:50:00,62.39,62.4,62.35,62.4,25100.0,49.3329,49.3408,49.3013,49.3408,25100.0
2011-06-13 11:55:00,62.39,62.39,62.35,62.36,7900.0,49.3329,49.3329,49.3013,49.3092,7900.0
2011-06-13 12:00:00,62.36,62.39,62.35,62.37,13400.0,49.3092,49.3329,49.3013,49.3171,13400.0
2011-06-13 12:05:00,62.37,62.4,62.34,62.35,15100.0,49.3171,49.3408,49.2934,49.3013,15100.0
2011-06-13 12:10:00,62.35,62.37,62.33,62.37,15800.0,49.3013,49.3171,49.2855,49.3171,15800.0
2011-06-13 12:15:00,62.37,62.38,62.3,62.31,31600.0,49.3171,49.325,49.2618,49.2697,31600.0
2011-06-13 12:20:00,62.33,62.36,62.3,62.31,8900.0,49.2855,49.3092,49.2618,49.2697,8900.0
2011-06-13 12:25:00,62.3,62.33,62.28,62.31,17100.0,49.2618,49.2855,49.246,49.2697,17100.0
2011-06-13 12:30:00,62.31,62.36,62.3,62.36,9200.0,49.2697,49.3092,49.2618,49.3092,9200.0
2011-06-13 12:35:00,62.34,62.35,62.32,62.35,6900.0,49.2934,49.3013,49.2776,49.3013,6900.0
2011-06-13 12:40:00,62.35,62.35,62.31,62.32,18800.0,49.3013,49.3013,49.2697,49.2776,18800.0
2011-06-13 12:45:00,62.32,62.33,62.29,62.3,16000.0,49.2776,49.2855,49.2539,49.2618,16000.0
2011-06-13 12:50:00,62.3,62.3,62.28,62.28,26600.0,49.2618,49.2618,49.246,49.246,26600.0
2011-06-13 12:55:00,62.28,62.29,62.21,62.22,61800.0,49.246,49.2539,49.1906,49.1985,61800.0
2011-06-13 13:00:00,62.22,62.23,62.14,62.15,105400.0,49.1985,49.2064,49.1353,49.1432,105400.0
2011-06-13 13:05:00,62.15,62.16,62.11,62.16,55300.0,49.1432,49.1511,49.1115,49.1511,55300.0
2011-06-13 13:10:00,62.16,62.22,62.15,62.22,41400.0,49.1511,49.1985,49.1432,49.1985,41400.0
2011-06-13 13:15:00,62.23,62.3,62.22,62.3,8700.0,49.2064,49.2618,49.1985,49.2618,8700.0
2011-06-13 13:20:00,62.3,62.3,62.21,62.26,14600.0,49.2618,49.2618,49.1906,49.2301,14600.0
2011-06-13 13:25:00,62.27,62.3,62.24,62.26,12100.0,49.2381,49.2618,49.2143,49.2301,12100.0
2011-06-13 13:30:00,62.28,62.31,62.24,62.24,4200.0,49.246,49.2697,49.2143,49.2143,4200.0
2011-06-13 13:35:00,62.24,62.28,62.23,62.28,4300.0,49.2143,49.246,49.2064,49.246,4300.0
2011-06-13 13:40:00,62.29,62.34,62.29,62.33,13400.0,49.2539,49.2934,49.2539,49.2855,13400.0
2011-06-13 13:45:00,62.34,62.34,62.28,62.31,12200.0,49.2934,49.2934,49.246,49.2697,12200.0
2011-06-13 13:50:00,62.3,62.42,62.3,62.41,10300.0,49.2618,49.3567,49.2618,49.3488,10300.0
2011-06-13 13:55:00,62.41,62.49,62.41,62.49,8200.0,49.3488,49.412,49.3488,49.412,8200.0
2011-06-13 14:00:00,62.49,62.5,62.46,62.5,10300.0,49.412,49.4199,49.3883,49.4199,10300.0
2011-06-13 14:05:00,62.5,62.59,62.49,62.57,71200.0,49.4199,49.4911,49.412,49.4753,71200.0
2011-06-13 14:10:00,62.55,62.57,62.53,62.53,6800.0,49.4595,49.4753,49.4436,49.4436,6800.0
2011-06-13 14:15:00,62.53,62.56,62.5,62.5,29700.0,49.4436,49.4674,49.4199,49.4199,29700.0
2011-06-13 14:20:00,62.49,62.51,62.45,62.51,9200.0,49.412,49.4278,49.3804,49.4278,9200.0
2011-06-13 14:25:00,62.51,62.51,62.47,62.47,5500.0,49.4278,49.4278,49.3962,49.3962,5500.0
2011-06-13 14:30:00,62.47,62.47,62.38,62.38,12800.0,49.3962,49.3962,49.325,49.325,12800.0
2011-06-13 14:35:00,62.4,62.41,62.35,62.37,5000.0,49.3408,49.3488,49.3013,49.3171,5000.0
2011-06-13 14:40:00,62.38,62.48,62.36,62.46,6000.0,49.325,49.4041,49.3092,49.3883,6000.0
2011-06-13 14:45:00,62.48,62.57,62.47,62.57,11100.0,49.4041,49.4753,49.3962,49.4753,11100.0
2011-06-13 14:50:00,62.57,62.57,62.47,62.48,8300.0,49.4753,49.4753,49.3962,49.4041,8300.0
2011-06-13 14:55:00,62.47,62.47,62.4,62.4,6700.0,49.3962,49.3962,49.3408,49.3408,6700.0
2011-06-13 15:00:00,62.38,62.42,62.35,62.4,7600.0,49.325,49.3567,49.3013,49.3408,7600.0
2011-06-13 15:05:00,62.44,62.5,62.4,62.4,8000.0,49.3725,49.4199,49.3408,49.3408,8000.0
2011-06-13 15:10:00,62.41,62.43,62.36,62.39,15300.0,49.3488,49.3646,49.3092,49.3329,15300.0
2011-06-13 15:15:00,62.39,62.41,62.32,62.4,18500.0,49.3329,49.3488,49.2776,49.3408,18500.0
2011-06-13 15:20:00,62.4,62.41,62.36,62.36,24500.0,49.3408,49.3488,49.3092,49.3092,24500.0
2011-06-13 15:25:00,62.35,62.45,62.35,62.39,18800.0,49.3013,49.3804,49.3013,49.3329,18800.0
2011-06-13 15:30:00,62.39,62.4,62.34,62.35,15200.0,49.3329,49.3408,49.2934,49.3013,15200.0
2011-06-13 15:35:00,62.34,62.42,62.32,62.32,88000.0,49.2934,49.3567,49.2776,49.2776,88000.0
2011-06-13 15:40:00,62.32,62.35,62.26,62.29,77600.0,49.2776,49.3013,49.2301,49.2539,77600.0
2011-06-13 15:45:00,62.29,62.34,62.27,62.32,72600.0,49.2539,49.2934,49.2381,49.2776,72600.0
2011-06-13 15:50:00,62.32,62.35,62.29,62.33,35600.0,49.2776,49.3013,49.2539,49.2855,35600.0
2011-06-13 15:55:00,62.34,62.34,62.29,62.34,72000.0,49.2934,49.2934,49.2539,49.2934,72000.0
2011-06-14 09:30:00,63.75,63.84,63.66,63.73,107400.0,50.4083,50.4795,50.3372,50.3925,107400.0
2011-06-14 09:35:00,63.73,63.77,63.69,63.71,75900.0,50.3925,50.4241,50.3609,50.3767,75900.0
2011-06-14 09:40:00,63.7,63.77,63.66,63.72,91500.0,50.3688,50.4241,50.3372,50.3846,91500.0
2011-06-14 09:45:00,63.72,63.77,63.7,63.77,86400.0,50.3846,50.4241,50.3688,50.4241,86400.0
2011-06-14 09:50:00,63.77,63.84,63.76,63.82,42600.0,50.4241,50.4795,50.4162,50.4637,42600.0
2011-06-14 09:55:00,63.83,63.91,63.83,63.89,37800.0,50.4716,50.5348,50.4716,50.519,37800.0
2011-06-14 10:00:00,63.88,63.92,63.85,63.92,24300.0,50.5111,50.5427,50.4874,50.5427,24300.0
2011-06-14 10:05:00,63.92,63.94,63.9,63.92,61000.0,50.5427,50.5586,50.5269,50.5427,61000.0
2011-06-14 10:10:00,63.92,63.92,63.86,63.86,21300.0,50.5427,50.5427,50.4953,50.4953,21300.0
2011-06-14 10:15:00,63.86,63.89,63.85,63.88,24200.0,50.4953,50.519,50.4874,50.5111,24200.0
2011-06-14 10:20:00,63.88,63.9,63.87,63.9,28200.0,50.5111,50.5269,50.5032,50.5269,28200.0
2011-06-14 10:25:00,63.91,63.97,63.91,63.95,41200.0,50.5348,50.5823,50.5348,50.5665,41200.0
2011-06-14 10:30:00,63.95,64.0,63.95,64.0,24200.0,50.5665,50.606,50.5665,50.606,24200.0
2011-06-14 10:35:00,64.0,64.03,63.98,64.03,37000.0,50.606,50.6297,50.5902,50.6297,37000.0
2011-06-14 10:40:00,64.02,64.05,64.01,64.02,38900.0,50.6218,50.6455,50.6139,50.6218,38900.0
2011-06-14 10:45:00,64.02,64.03,63.98,63.99,33400.0,50.6218,50.6297,50.5902,50.5981,33400.0
2011-06-14 10:50:00,63.99,64.0,63.94,63.96,36800.0,50.5981,50.606,50.5586,50.5744,36800.0
2011-06-14 10:55:00,63.96,64.0,63.94,64.0,31100.0,50.5744,50.606,50.5586,50.606,31100.0
2011-06-14 11:00:00,63.98,63.98,63.94,63.96,69500.0,50.5902,50.5902,50.5586,50.5744,69500.0
2011-06-14 11:05:00,63.95,64.0,63.92,63.96,48900.0,50.5665,50.606,50.5427,50.5744,48900.0
2011-06-14 11:10:00,63.96,64.02,63.95,63.99,19200.0,50.5744,50.6218,50.5665,50.5981,19200.0
2011-06-14 11:15:00,64.0,64.04,63.98,63.98,27900.0,50.606,50.6376,50.5902,50.5902,27900.0
2011-06-14 11:20:00,63.98,64.03,63.94,63.98,49700.0,50.5902,50.6297,50.5586,50.5902,49700.0
2011-06-14 11:25:00,63.98,64.0,63.97,63.97,16800.0,50.5902,50.606,50.5823,50.5823,16800.0
2011-06-14 11:30:00,63.97,64.0,63.94,63.95,12400.0,50.5823,50.606,50.5586,50.5665,12400.0
2011-06-14 11:35:00,63.94,63.97,63.92,63.94,43400.0,50.5586,50.5823,50.5427,50.5586,43400.0
2011-06-14 11:40:00,63.94,63.99,63.94,63.96,12700.0,50.5586,50.5981,50.5586,50.5744,12700.0
2011-06-14 11:45:00,63.95,63.99,63.94,63.97,18700.0,50.5665,50.5981,50.5586,50.5823,18700.0
2011-06-14 11:50:00,63.96,63.99,63.95,63.97,10900.0,50.5744,50.5981,50.5665,50.5823,10900.0
2011-06-14 11:55:00,63.97,64.02,63.97,64.01,21900.0,50.5823,50.6218,50.5823,50.6139,21900.0
2011-06-14 12:00:00,64.01,64.04,63.99,64.03,61700.0,50.6139,50.6376,50.5981,50.6297,61700.0
2011-06-14 12:05:00,64.03,64.06,64.02,64.03,19100.0,50.6297,50.6534,50.6218,50.6297,19100.0
2011-06-14 12:10:00,64.03,64.03,63.97,63.99,10200.0,50.6297,50.6297,50.5823,50.5981,10200.0
2011-06-14 12:15:00,64.0,64.02,63.97,63.98,13000.0,50.606,50.6218,50.5823,50.5902,13000.0
2011-06-14 12:20:00,63.98,63.99,63.97,63.99,5100.0,50.5902,50.5981,50.5823,50.5981,5100.0
2011-06-14 12:25:00,63.98,64.02,63.98,64.01,6500.0,50.5902,50.6218,50.5902,50.6139,6500.0
2011-06-14 12:30:00,64.01,64.04,64.01,64.02,14000.0,50.6139,50.6376,50.6139,50.6218,14000.0
2011-06-14 12:35:00,64.02,64.02,63.99,64.0,19500.0,50.6218,50.6218,50.5981,50.606,19500.0
2011-06-14 12:40:00,64.0,64.03,63.99,64.02,27400.0,50.606,50.6297,50.5981,50.6218,27400.0
2011-06-14 12:45:00,64.01,64.02,63.98,64.01,13700.0,50.6139,50.6218,50.5902,50.6139,13700.0
2011-06-14 12:50:00,64.01,64.03,64.0,64.02,7800.0,50.6139,50.6297,50.606,50.6218,7800.0
2011-06-14 12:55:00,64.02,64.05,64.01,64.03,20900.0,50.6218,50.6455,50.6139,50.6297,20900.0
2011-06-14 13:00:00,64.03,64.04,64.01,64.01,9500.0,50.6297,50.6376,50.6139,50.6139,9500.0
2011-06-14 13:05:00,64.01,64.03,63.99,64.0,8600.0,50.6139,50.6297,50.5981,50.606,8600.0
2011-06-14 13:10:00,64.0,64.02,63.99,64.02,3200.0,50.606,50.6218,50.5981,50.6218,3200.0
2011-06-14 13:15:00,64.01,64.06,64.0,64.06,10800.0,50.6139,50.6534,50.606,50.6534,10800.0
2011-06-14 13:20:00,64.05,64.1,64.04,64.1,8900.0,50.6455,50.6851,50.6376,50.6851,8900.0
2011-06-14 13:25:00,64.09,64.11,64.07,64.11,8700.0,50.6772,50.693,50.6613,50.693,8700.0
2011-06-14 13:30:00,64.11,64.17,64.1,64.16,17900.0,50.693,50.7404,50.6851,50.7325,17900.0
2011-06-14 13:35:00,64.17,64.2,64.15,64.16,23100.0,50.7404,50.7641,50.7246,50.7325,23100.0
2011-06-14 13:40:00,64.15,64.15,64.11,64.13,13300.0,50.7246,50.7246,50.693,50.7088,13300.0
2011-06-14 13:45:00,64.13,64.13,64.09,64.13,23100.0,50.7088,50.7088,50.6772,50.7088,23100.0
2011-06-14 13:50:00,64.12,64.14,64.09,64.11,22900.0,50.7009,50.7167,50.6772,50.693,22900.0
2011-06-14 13:55:00,64.11,64.13,64.08,64.11,8600.0,50.693,50.7088,50.6693,50.693,8600.0
2011-06-14 14:00:00,64.11,64.14,64.06,64.12,15300.0,50.693,50.7167,50.6534,50.7009,15300.0
2011-06-14 14:05:00,64.12,64.12,64.07,64.1,3300.0,50.7009,50.7009,50.6613,50.6851,3300.0
2011-06-14 14:10:00,64.11,64.13,64.1,64.1,7900.0,50.693,50.7088,50.6851,50.6851,7900.0
2011-06-14 14:15:00,64.1,64.13,64.1,64.13,6600.0,50.6851,50.7088,50.6851,50.7088,6600.0
2011-06-14 14:20:00,64.12,64.14,64.1,64.14,26600.0,50.7009,50.7167,50.6851,50.7167,26600.0
2011-06-14 14:25:00,64.14,64.17,64.12,64.13,14400.0,50.7167,50.7404,50.7009,50.7088,14400.0
2011-06-14 14:30:00,64.12,64.15,64.1,64.15,11800.0,50.7009,50.7246,50.6851,50.7246,11800.0
2011-06-14 14:35:00,64.14,64.14,64.1,64.13,6100.0,50.7167,50.7167,50.6851,50.7088,6100.0
2011-06-14 14:40:00,64.12,64.16,64.12,64.13,4200.0,50.7009,50.7325,50.7009,50.7088,4200.0
2011-06-14 14:45:00,64.13,64.23,64.13,64.22,19900.0,50.7088,50.7879,50.7088,50.78,19900.0
2011-06-14 14:50:00,64.23,64.26,64.2,64.21,17100.0,50.7879,50.8116,50.7641,50.772,17100.0
2011-06-14 14:55:00,64.21,64.21,64.19,64.19,13000.0,50.772,50.772,50.7562,50.7562,13000.0
2011-06-14 15:00:00,64.2,64.24,64.18,64.23,16800.0,50.7641,50.7958,50.7483,50.7879,16800.0
2011-06-14 15:05:00,64.23,64.24,64.16,64.17,75300.0,50.7879,50.7958,50.7325,50.7404,75300.0
2011-06-14 15:10:00,64.17,64.2,64.15,64.18,29500.0,50.7404,50.7641,50.7246,50.7483,29500.0
2011-06-14 15:15:00,64.18,64.19,64.1,64.14,39100.0,50.7483,50.7562,50.6851,50.7167,39100.0
2011-06-14 15:20:00,64.14,64.16,64.06,64.06,34300.0,50.7167,50.7325,50.6534,50.6534,34300.0
2011-06-14 15:25:00,64.06,64.06,63.98,64.0,84500.0,50.6534,50.6534,50.5902,50.606,84500.0
2011-06-14 15:30:00,64.01,64.02,63.96,63.99,49800.0,50.6139,50.6218,50.5744,50.5981,49800.0
2011-06-14 15:35:00,63.99,64.0,63.97,63.97,32300.0,50.5981,50.606,50.5823,50.5823,32300.0
2011-06-14 15:40:00,63.97,63.98,63.93,63.95,75500.0,50.5823,50.5902,50.5506,50.5665,75500.0
2011-06-14 15:45:00,63.93,63.95,63.91,63.93,110900.0,50.5506,50.5665,50.5348,50.5506,110900.0
2011-06-14 15:50:00,63.93,63.97,63.88,63.91,78800.0,50.5506,50.5823,50.5111,50.5348,78800.0
2011-06-14 15:55:00,63.9,63.96,63.88,63.89,165000.0,50.5269,50.5744,50.5111,50.519,165000.0
2011-06-15 09:30:00,63.12,63.12,62.89,63.03,90200.0,49.9102,49.9102,49.7283,49.839,90200.0
2011-06-15 09:35:00,63.04,63.08,63.01,63.06,86300.0,49.8469,49.8785,49.8232,49.8627,86300.0
2011-06-15 09:40:00,63.06,63.16,63.03,63.15,107900.0,49.8627,49.9418,49.839,49.9339,107900.0
2011-06-15 09:45:00,63.15,63.22,63.14,63.21,85400.0,49.9339,49.9892,49.926,49.9813,85400.0
2011-06-15 09:50:00,63.22,63.25,63.2,63.25,16200.0,49.9892,50.013,49.9734,50.013,16200.0
2011-06-15 09:55:00,63.25,63.26,63.19,63.22,13200.0,50.013,50.0209,49.9655,49.9892,13200.0
2011-06-15 10:00:00,63.21,63.27,63.19,63.24,27600.0,49.9813,50.0288,49.9655,50.005,27600.0
2011-06-15 10:05:00,63.24,63.32,63.22,63.3,20800.0,50.005,50.0683,49.9892,50.0525,20800.0
2011-06-15 10:10:00,63.31,63.33,63.22,63.25,19500.0,50.0604,50.0762,49.9892,50.013,19500.0
2011-06-15 10:15:00,63.25,63.25,63.18,63.2,21300.0,50.013,50.013,49.9576,49.9734,21300.0
2011-06-15 10:20:00,63.19,63.21,63.16,63.19,25000.0,49.9655,49.9813,49.9418,49.9655,25000.0
2011-06-15 10:25:00,63.19,63.19,63.14,63.14,10900.0,49.9655,49.9655,49.926,49.926,10900.0
2011-06-15 10:30:00,63.15,63.21,63.12,63.16,15000.0,49.9339,49.9813,49.9102,49.9418,15000.0
2011-06-15 10:35:00,63.15,63.15,63.09,63.13,44100.0,49.9339,49.9339,49.8864,49.9181,44100.0
2011-06-15 10:40:00,63.13,63.14,63.06,63.12,30900.0,49.9181,49.926,49.8627,49.9102,30900.0
2011-06-15 10:45:00,63.13,63.21,63.13,63.21,34700.0,49.9181,49.9813,49.9181,49.9813,34700.0
2011-06-15 10:50:00,63.2,63.22,63.15,63.16,15800.0,49.9734,49.9892,49.9339,49.9418,15800.0
2011-06-15 10:55:00,63.16,63.21,63.15,63.15,17700.0,49.9418,49.9813,49.9339,49.9339,17700.0
2011-06-15 11:00:00,63.16,63.2,63.11,63.11,50900.0,49.9418,49.9734,49.9023,49.9023,50900.0
2011-06-15 11:05:00,63.11,63.13,63.09,63.12,18200.0,49.9023,49.9181,49.8864,49.9102,18200.0
2011-06-15 11:10:00,63.11,63.11,63.05,63.05,25800.0,49.9023,49.9023,49.8548,49.8548,25800.0
2011-06-15 11:15:00,63.05,63.1,63.05,63.1,24200.0,49.8548,49.8943,49.8548,49.8943,24200.0
2011-06-15 11:20:00,63.09,63.14,63.07,63.09,23400.0,49.8864,49.926,49.8706,49.8864,23400.0
2011-06-15 11:25:00,63.07,63.07,63.0,63.03,35700.0,49.8706,49.8706,49.8153,49.839,35700.0
2011-06-15 11:30:00,63.04,63.09,62.94,62.97,110200.0,49.8469,49.8864,49.7678,49.7916,110200.0
2011-06-15 11:35:00,62.96,62.96,62.82,62.84,53400.0,49.7836,49.7836,49.6729,49.6888,53400.0
2011-06-15 11:40:00,62.84,62.86,62.8,62.83,45800.0,49.6888,49.7046,49.6571,49.6809,45800.0
2011-06-15 11:45:00,62.84,62.84,62.77,62.77,53800.0,49.6888,49.6888,49.6334,49.6334,53800.0
2011-06-15 11:50:00,62.77,62.8,62.68,62.8,51800.0,49.6334,49.6571,49.5622,49.6571,51800.0
2011-06-15 11:55:00,62.79,62.81,62.71,62.79,28600.0,49.6492,49.665,49.586,49.6492,28600.0
2011-06-15 12:00:00,62.78,62.82,62.78,62.8,35100.0,49.6413,49.6729,49.6413,49.6571,35100.0
2011-06-15 12:05:00,62.79,62.82,62.75,62.75,36600.0,49.6492,49.6729,49.6176,49.6176,36600.0
2011-06-15 12:10:00,62.76,62.76,62.7,62.75,24900.0,49.6255,49.6255,49.5781,49.6176,24900.0
2011-06-15 12:15:00,62.75,62.75,62.53,62.53,56700.0,49.6176,49.6176,49.4436,49.4436,56700.0
2011-06-15 12:20:00,62.53,62.56,62.45,62.45,45000.0,49.4436,49.4674,49.3804,49.3804,45000.0
2011-06-15 12:25:00,62.43,62.53,62.29,62.52,59500.0,49.3646,49.4436,49.2539,49.4357,59500.0
2011-06-15 12:30:00,62.53,62.58,62.51,62.57,10800.0,49.4436,49.4832,49.4278,49.4753,10800.0
2011-06-15 12:35:00,62.57,62.61,62.55,62.57,17600.0,49.4753,49.5069,49.4595,49.4753,17600.0
2011-06-15 12:40:00,62.57,62.6,62.53,62.54,20100.0,49.4753,49.499,49.4436,49.4515,20100.0
2011-06-15 12:45:00,62.54,62.59,62.52,62.52,22400.0,49.4515,49.4911,49.4357,49.4357,22400.0
2011-06-15 12:50:00,62.53,62.58,62.5,62.5,36600.0,49.4436,49.4832,49.4199,49.4199,36600.0
2011-06-15 12:55:00,62.51,62.55,62.46,62.55,35200.0,49.4278,49.4595,49.3883,49.4595,35200.0
2011-06-15 13:00:00,62.56,62.59,62.49,62.49,15400.0,49.4674,49.4911,49.412,49.412,15400.0
2011-06-15 13:05:00,62.48,62.48,62.42,62.42,30000.0,49.4041,49.4041,49.3567,49.3567,30000.0
2011-06-15 13:10:00,62.42,62.44,62.39,62.43,15100.0,49.3567,49.3725,49.3329,49.3646,15100.0
2011-06-15 13:15:00,62.43,62.43,62.36,62.36,10600.0,49.3646,49.3646,49.3092,49.3092,10600.0
2011-06-15 13:20:00,62.37,62.44,62.32,62.43,23500.0,49.3171,49.3725,49.2776,49.3646,23500.0
2011-06-15 13:25:00,62.43,62.5,62.42,62.46,7700.0,49.3646,49.4199,49.3567,49.3883,7700.0
2011-06-15 13:30:00,62.45,62.45,62.39,62.4,7800.0,49.3804,49.3804,49.3329,49.3408,7800.0
2011-06-15 13:35:00,62.4,62.41,62.35,62.39,7800.0,49.3408,49.3488,49.3013,49.3329,7800.0
2011-06-15 13:40:00,62.39,62.49,62.39,62.44,25900.0,49.3329,49.412,49.3329,49.3725,25900.0
2011-06-15 13:45:00,62.44,62.44,62.37,62.42,34800.0,49.3725,49.3725,49.3171,49.3567,34800.0
2011-06-15 13:50:00,62.4,62.41,62.32,62.32,19500.0,49.3408,49.3488,49.2776,49.2776,19500.0
2011-06-15 13:55:00,62.32,62.45,62.32,62.43,34900.0,49.2776,49.3804,49.2776,49.3646,34900.0
2011-06-15 14:00:00,62.43,62.49,62.43,62.48,15800.0,49.3646,49.412,49.3646,49.4041,15800.0
2011-06-15 14:05:00,62.48,62.56,62.47,62.52,33200.0,49.4041,49.4674,49.3962,49.4357,33200.0
2011-06-15 14:10:00,62.51,62.51,62.47,62.49,14800.0,49.4278,49.4278,49.3962,49.412,14800.0
2011-06-15 14:15:00,62.49,62.49,62.46,62.47,21500.0,49.412,49.412,49.3883,49.3962,21500.0
2011-06-15 14:20:00,62.47,62.5,62.46,62.48,166300.0,49.3962,49.4199,49.3883,49.4041,166300.0
2011-06-15 14:25:00,62.48,62.49,62.41,62.42,75100.0,49.4041,49.412,49.3488,49.3567,75100.0
2011-06-15 14:30:00,62.43,62.55,62.43,62.53,19600.0,49.3646,49.4595,49.3646,49.4436,19600.0
2011-06-15 14:35:00,62.53,62.55,62.51,62.54,5600.0,49.4436,49.4595,49.4278,49.4515,5600.0
2011-06-15 14:40:00,62.54,62.54,62.5,62.51,54400.0,49.4515,49.4515,49.4199,49.4278,54400.0
2011-06-15 14:45:00,62.51,62.57,62.47,62.5,201800.0,49.4278,49.4753,49.3962,49.4199,201800.0
2011-06-15 14:50:00,62.5,62.55,62.46,62.49,44100.0,49.4199,49.4595,49.3883,49.412,44100.0
2011-06-15 14:55:00,62.47,62.5,62.44,62.44,16000.0,49.3962,49.4199,49.3725,49.3725,16000.0
2011-06-15 15:00:00,62.43,62.51,62.42,62.47,27300.0,49.3646,49.4278,49.3567,49.3962,27300.0
2011-06-15 15:05:00,62.46,62.49,62.42,62.46,68500.0,49.3883,49.412,49.3567,49.3883,68500.0
2011-06-15 15:10:00,62.45,62.48,62.44,62.46,39700.0,49.3804,49.4041,49.3725,49.3883,39700.0
2011-06-15 15:15:00,62.47,62.47,62.43,62.45,35700.0,49.3962,49.3962,49.3646,49.3804,35700.0
2011-06-15 15:20:00,62.45,62.49,62.44,62.47,34100.0,49.3804,49.412,49.3725,49.3962,34100.0
2011-06-15 15:25:00,62.48,62.53,62.46,62.5,61900.0,49.4041,49.4436,49.3883,49.4199,61900.0
2011-06-15 15:30:00,62.51,62.52,62.47,62.49,36100.0,49.4278,49.4357,49.3962,49.412,36100.0
2011-06-15 15:35:00,62.5,62.55,62.49,62.53,78300.0,49.4199,49.4595,49.412,49.4436,78300.0
2011-06-15 15:40:00,62.53,62.58,62.5,62.58,31800.0,49.4436,49.4832,49.4199,49.4832,31800.0
2011-06-15 15:45:00,62.58,62.61,62.55,62.56,49700.0,49.4832,49.5069,49.4595,49.4674,49700.0
2011-06-15 15:50:00,62.57,62.57,62.52,62.57,36400.0,49.4753,49.4753,49.4357,49.4753,36400.0
2011-06-15 15:55:00,62.57,62.59,62.52,62.58,148700.0,49.4753,49.4911,49.4357,49.4832,148700.0
2011-06-16 09:30:00,62.09,62.09,61.83,61.88,241300.0,49.0957,49.0957,48.8901,48.9297,241300.0
2011-06-16 09:35:00,61.88,62.02,61.87,61.97,85000.0,48.9297,49.0404,48.9218,49.0008,85000.0
2011-06-16 09:40:00,61.97,62.05,61.96,61.98,83500.0,49.0008,49.0641,48.9929,49.0087,83500.0
2011-06-16 09:45:00,61.97,62.03,61.91,61.97,33400.0,49.0008,49.0483,48.9534,49.0008,33400.0
2011-06-16 09:50:00,61.98,62.03,61.98,62.01,36700.0,49.0087,49.0483,49.0087,49.0325,36700.0
2011-06-16 09:55:00,62.01,62.02,61.9,61.9,21600.0,49.0325,49.0404,48.9455,48.9455,21600.0
2011-06-16 10:00:00,61.9,61.9,61.65,61.85,72700.0,48.9455,48.9455,48.7478,48.906,72700.0
2011-06-16 10:05:00,61.86,61.98,61.81,61.92,95500.0,48.9139,49.0087,48.8743,48.9613,95500.0
2011-06-16 10:10:00,61.92,62.14,61.91,62.12,67400.0,48.9613,49.1353,48.9534,49.1194,67400.0
2011-06-16 10:15:00,62.12,62.16,62.05,62.1,17700.0,49.1194,49.1511,49.0641,49.1036,17700.0
2011-06-16 10:20:00,62.12,62.15,62.04,62.14,37600.0,49.1194,49.1432,49.0562,49.1353,37600.0
2011-06-16 10:25:00,62.14,62.14,62.01,62.02,45500.0,49.1353,49.1353,49.0325,49.0404,45500.0
2011-06-16 10:30:00,62.03,62.12,62.0,62.11,34500.0,49.0483,49.1194,49.0246,49.1115,34500.0
2011-06-16 10:35:00,62.11,62.28,62.09,62.28,52300.0,49.1115,49.246,49.0957,49.246,52300.0
2011-06-16 10:40:00,62.28,62.31,62.24,62.3,76500.0,49.246,49.2697,49.2143,49.2618,76500.0
2011-06-16 10:45:00,62.3,62.31,62.26,62.3,68300.0,49.2618,49.2697,49.2301,49.2618,68300.0
2011-06-16 10:50:00,62.3,62.33,62.25,62.25,26900.0,49.2618,49.2855,49.2222,49.2222,26900.0
2011-06-16 10:55:00,62.24,62.25,62.2,62.2,39800.0,49.2143,49.2222,49.1827,49.1827,39800.0
2011-06-16 11:00:00,62.2,62.21,62.11,62.14,33300.0,49.1827,49.1906,49.1115,49.1353,33300.0
2011-06-16 11:05:00,62.14,62.14,62.03,62.07,41800.0,49.1353,49.1353,49.0483,49.0799,41800.0
2011-06-16 11:10:00,62.06,62.12,62.04,62.1,27100.0,49.072,49.1194,49.0562,49.1036,27100.0
2011-06-16 11:15:00,62.1,62.24,62.06,62.24,57400.0,49.1036,49.2143,49.072,49.2143,57400.0
2011-06-16 11:20:00,62.25,62.3,62.16,62.18,40500.0,49.2222,49.2618,49.1511,49.1669,40500.0
2011-06-16 11:25:00,62.19,62.27,62.19,62.25,7900.0,49.1748,49.2381,49.1748,49.2222,7900.0
2011-06-16 11:30:00,62.27,62.3,62.23,62.24,23200.0,49.2381,49.2618,49.2064,49.2143,23200.0
2011-06-16 11:35:00,62.23,62.24,62.16,62.18,17900.0,49.2064,49.2143,49.1511,49.1669,17900.0
2011-06-16 11:40:00,62.15,62.22,62.11,62.11,42900.0,49.1432,49.1985,49.1115,49.1115,42900.0
2011-06-16 11:45:00,62.12,62.17,62.07,62.07,42100.0,49.1194,49.159,49.0799,49.0799,42100.0
2011-06-16 11:50:00,62.06,62.13,62.06,62.08,12200.0,49.072,49.1274,49.072,49.0878,12200.0
2011-06-16 11:55:00,62.09,62.1,62.05,62.08,15700.0,49.0957,49.1036,49.0641,49.0878,15700.0
2011-06-16 12:00:00,62.08,62.16,62.08,62.16,6400.0,49.0878,49.1511,49.0878,49.1511,6400.0
2011-06-16 12:05:00,62.17,62.17,62.13,62.15,3800.0,49.159,49.159,49.1274,49.1432,3800.0
2011-06-16 12:10:00,62.13,62.15,62.12,62.13,2500.0,49.1274,49.1432,49.1194,49.1274,2500.0
2011-06-16 12:15:00,62.13,62.13,62.08,62.12,9500.0,49.1274,49.1274,49.0878,49.1194,9500.0
2011-06-16 12:20:00,62.12,62.2,62.12,62.17,13200.0,49.1194,49.1827,49.1194,49.159,13200.0
2011-06-16 12:25:00,62.16,62.22,62.14,62.21,8800.0,49.1511,49.1985,49.1353,49.1906,8800.0
2011-06-16 12:30:00,62.19,62.22,62.19,62.2,7100.0,49.1748,49.1985,49.1748,49.1827,7100.0
2011-06-16 12:35:00,62.19,62.21,62.17,62.18,4600.0,49.1748,49.1906,49.159,49.1669,4600.0
2011-06-16 12:40:00,62.18,62.19,62.16,62.18,7100.0,49.1669,49.1748,49.1511,49.1669,7100.0
2011-06-16 12:45:00,62.18,62.18,62.16,62.17,10000.0,49.1669,49.1669,49.1511,49.159,10000.0
2011-06-16 12:50:00,62.17,62.2,62.16,62.19,5000.0,49.159,49.1827,49.1511,49.1748,5000.0
2011-06-16 12:55:00,62.18,62.18,62.1,62.11,5800.0,49.1669,49.1669,49.1036,49.1115,5800.0
2011-06-16 13:00:00,62.09,62.1,62.06,62.09,10200.0,49.0957,49.1036,49.072,49.0957,10200.0
2011-06-16 13:05:00,62.08,62.08,62.05,62.06,3300.0,49.0878,49.0878,49.0641,49.072,3300.0
2011-06-16 13:10:00,62.06,62.13,62.06,62.12,12000.0,49.072,49.1274,49.072,49.1194,12000.0
2011-06-16 13:15:00,62.12,62.2,62.12,62.17,8700.0,49.1194,49.1827,49.1194,49.159,8700.0
2011-06-16 13:20:00,62.17,62.17,62.08,62.11,19300.0,49.159,49.159,49.0878,49.1115,19300.0
2011-06-16 13:25:00,62.1,62.11,62.03,62.04,16400.0,49.1036,49.1115,49.0483,49.0562,16400.0
2011-06-16 13:30:00,62.05,62.05,61.98,61.98,8000.0,49.0641,49.0641,49.0087,49.0087,8000.0
2011-06-16 13:35:00,61.98,62.01,61.92,61.92,19000.0,49.0087,49.0325,48.9613,48.9613,19000.0
2011-06-16 13:40:00,61.91,61.94,61.87,61.87,26100.0,48.9534,48.9771,48.9218,48.9218,26100.0
2011-06-16 13:45:00,61.87,61.92,61.85,61.92,21500.0,48.9218,48.9613,48.906,48.9613,21500.0
2011-06-16 13:50:00,61.92,61.93,61.83,61.83,17400.0,48.9613,48.9692,48.8901,48.8901,17400.0
2011-06-16 13:55:00,61.83,61.86,61.8,61.8,23200.0,48.8901,48.9139,48.8664,48.8664,23200.0
2011-06-16 14:00:00,61.8,61.86,61.8,61.86,16800.0,48.8664,48.9139,48.8664,48.9139,16800.0
2011-06-16 14:05:00,61.86,61.86,61.81,61.83,12000.0,48.9139,48.9139,48.8743,48.8901,12000.0
2011-06-16 14:10:00,61.82,61.82,61.76,61.77,13100.0,48.8822,48.8822,48.8348,48.8427,13100.0
2011-06-16 14:15:00,61.77,61.77,61.71,61.73,102600.0,48.8427,48.8427,48.7953,48.8111,102600.0
2011-06-16 14:20:00,61.72,61.78,61.72,61.74,8900.0,48.8032,48.8506,48.8032,48.819,8900.0
2011-06-16 14:25:00,61.74,61.82,61.73,61.79,24500.0,48.819,48.8822,48.8111,48.8585,24500.0
2011-06-16 14:30:00,61.79,61.82,61.74,61.74,13300.0,48.8585,48.8822,48.819,48.819,13300.0
2011-06-16 14:35:00,61.74,61.74,61.67,61.67,18200.0,48.819,48.819,48.7636,48.7636,18200.0
2011-06-16 14:40:00,61.67,61.74,61.66,61.66,12900.0,48.7636,48.819,48.7557,48.7557,12900.0
2011-06-16 14:45:00,61.66,61.67,61.61,61.61,27200.0,48.7557,48.7636,48.7162,48.7162,27200.0
2011-06-16 14:50:00,61.6,61.71,61.6,61.67,52300.0,48.7083,48.7953,48.7083,48.7636,52300.0
2011-06-16 14:55:00,61.68,61.75,61.67,61.73,29200.0,48.7715,48.8269,48.7636,48.8111,29200.0
2011-06-16 15:00:00,61.74,61.77,61.7,61.76,35100.0,48.819,48.8427,48.7873,48.8348,35100.0
2011-06-16 15:05:00,61.76,61.85,61.76,61.85,28500.0,48.8348,48.906,48.8348,48.906,28500.0
2011-06-16 15:10:00,61.85,61.89,61.85,61.88,24300.0,48.906,48.9376,48.906,48.9297,24300.0
2011-06-16 15:15:00,61.88,61.9,61.85,61.9,26800.0,48.9297,48.9455,48.906,48.9455,26800.0
2011-06-16 15:20:00,61.9,61.93,61.88,61.92,34700.0,48.9455,48.9692,48.9297,48.9613,34700.0
2011-06-16 15:25:00,61.92,61.97,61.91,61.91,39800.0,48.9613,49.0008,48.9534,48.9534,39800.0
2011-06-16 15:30:00,61.91,62.0,61.89,61.99,29700.0,48.9534,49.0246,48.9376,49.0167,29700.0
2011-06-16 15:35:00,61.98,62.06,61.97,62.03,83700.0,49.0087,49.072,49.0008,49.0483,83700.0
2011-06-16 15:40:00,62.03,62.05,62.0,62.01,68800.0,49.0483,49.0641,49.0246,49.0325,68800.0
2011-06-16 15:45:00,62.02,62.08,62.0,62.01,48100.0,49.0404,49.0878,49.0246,49.0325,48100.0
2011-06-16 15:50:00,62.01,62.08,62.01,62.08,24500.0,49.0325,49.0878,49.0325,49.0878,24500.0
2011-06-16 15:55:00,62.07,62.08,61.97,61.97,70000.0,49.0799,49.0878,49.0008,49.0008,70000.0
2011-06-17 09:30:00,62.26,62.31,62.09,62.24,89200.0,49.2301,49.2697,49.0957,49.2143,89200.0
2011-06-17 09:35:00,62.23,62.24,62.14,62.15,77000.0,49.2064,49.2143,49.1353,49.1432,77000.0
2011-06-17 09:40:00,62.15,62.19,62.12,62.16,157100.0,49.1432,49.1748,49.1194,49.1511,157100.0
2011-06-17 09:45:00,62.17,62.18,62.11,62.13,47100.0,49.159,49.1669,49.1115,49.1274,47100.0
2011-06-17 09:50:00,62.14,62.15,62.09,62.09,46800.0,49.1353,49.1432,49.0957,49.0957,46800.0
2011-06-17 09:55:00,62.08,62.17,62.07,62.14,34200.0,49.0878,49.159,49.0799,49.1353,34200.0
2011-06-17 10:00:00,62.14,62.23,62.13,62.16,109200.0,49.1353,49.2064,49.1274,49.1511,109200.0
2011-06-17 10:05:00,62.17,62.17,62.09,62.15,68400.0,49.159,49.159,49.0957,49.1432,68400.0
2011-06-17 10:10:00,62.16,62.2,62.12,62.17,46800.0,49.1511,49.1827,49.1194,49.159,46800.0
2011-06-17 10:15:00,62.16,62.21,62.09,62.19,55600.0,49.1511,49.1906,49.0957,49.1748,55600.0
2011-06-17 10:20:00,62.19,62.22,62.09,62.1,84900.0,49.1748,49.1985,49.0957,49.1036,84900.0
2011-06-17 10:25:00,62.09,62.12,62.03,62.05,47400.0,49.0957,49.1194,49.0483,49.0641,47400.0
2011-06-17 10:30:00,62.06,62.07,62.02,62.02,26300.0,49.072,49.0799,49.0404,49.0404,26300.0
2011-06-17 10:35:00,62.02,62.07,61.99,62.06,51700.0,49.0404,49.0799,49.0167,49.072,51700.0
2011-06-17 10:40:00,62.06,62.09,62.02,62.05,90700.0,49.072,49.0957,49.0404,49.0641,90700.0
2011-06-17 10:45:00,62.06,62.14,62.06,62.13,29200.0,49.072,49.1353,49.072,49.1274,29200.0
2011-06-17 10:50:00,62.15,62.16,62.1,62.11,12200.0,49.1432,49.1511,49.1036,49.1115,12200.0
2011-06-17 10:55:00,62.11,62.14,62.11,62.13,15900.0,49.1115,49.1353,49.1115,49.1274,15900.0
2011-06-17 11:00:00,62.13,62.13,62.05,62.05,40300.0,49.1274,49.1274,49.0641,49.0641,40300.0
2011-06-17 11:05:00,62.05,62.09,62.05,62.07,10800.0,49.0641,49.0957,49.0641,49.0799,10800.0
2011-06-17 11:10:00,62.07,62.21,62.07,62.18,63300.0,49.0799,49.1906,49.0799,49.1669,63300.0
2011-06-17 11:15:00,62.19,62.22,62.16,62.2,31900.0,49.1748,49.1985,49.1511,49.1827,31900.0
2011-06-17 11:20:00,62.21,62.21,62.17,62.18,10500.0,49.1906,49.1906,49.159,49.1669,10500.0
2011-06-17 11:25:00,62.18,62.2,62.15,62.2,12400.0,49.1669,49.1827,49.1432,49.1827,12400.0
2011-06-17 11:30:00,62.2,62.2,62.13,62.14,10500.0,49.1827,49.1827,49.1274,49.1353,10500.0
2011-06-17 11:35:00,62.17,62.17,62.11,62.11,7500.0,49.159,49.159,49.1115,49.1115,7500.0
2011-06-17 11:40:00,62.11,62.13,62.1,62.13,12300.0,49.1115,49.1274,49.1036,49.1274,12300.0
2011-06-17 11:45:00,62.14,62.15,62.12,62.14,9000.0,49.1353,49.1432,49.1194,49.1353,9000.0
2011-06-17 11:50:00,62.15,62.15,62.11,62.12,8700.0,49.1432,49.1432,49.1115,49.1194,8700.0
2011-06-17 11:55:00,62.12,62.15,62.12,62.13,4300.0,49.1194,49.1432,49.1194,49.1274,4300.0
2011-06-17 12:00:00,62.14,62.16,62.1,62.1,20300.0,49.1353,49.1511,49.1036,49.1036,20300.0
2011-06-17 12:05:00,62.11,62.15,62.11,62.15,2000.0,49.1115,49.1432,49.1115,49.1432,2000.0
2011-06-17 12:10:00,62.15,62.15,62.11,62.12,10700.0,49.1432,49.1432,49.1115,49.1194,10700.0
2011-06-17 12:15:00,62.12,62.12,62.09,62.11,5800.0,49.1194,49.1194,49.0957,49.1115,5800.0
2011-06-17 12:20:00,62.09,62.09,62.02,62.02,14800.0,49.0957,49.0957,49.0404,49.0404,14800.0
2011-06-17 12:25:00,62.03,62.05,62.0,62.04,10800.0,49.0483,49.0641,49.0246,49.0562,10800.0
2011-06-17 12:30:00,62.04,62.06,62.02,62.02,8800.0,49.0562,49.072,49.0404,49.0404,8800.0
2011-06-17 12:35:00,62.01,62.05,61.97,62.01,11300.0,49.0325,49.0641,49.0008,49.0325,11300.0
2011-06-17 12:40:00,62.01,62.01,61.93,61.97,15900.0,49.0325,49.0325,48.9692,49.0008,15900.0
2011-06-17 12:45:00,61.96,61.97,61.92,61.94,288300.0,48.9929,49.0008,48.9613,48.9771,288300.0
2011-06-17 12:50:00,61.93,61.94,61.88,61.88,52800.0,48.9692,48.9771,48.9297,48.9297,52800.0
2011-06-17 12:55:00,61.89,61.94,61.87,61.94,24800.0,48.9376,48.9771,48.9218,48.9771,24800.0
2011-06-17 13:00:00,61.94,61.97,61.89,61.9,69100.0,48.9771,49.0008,48.9376,48.9455,69100.0
2011-06-17 13:05:00,61.89,61.93,61.85,61.88,115300.0,48.9376,48.9692,48.906,48.9297,115300.0
2011-06-17 13:10:00,61.88,61.91,61.88,61.89,18900.0,48.9297,48.9534,48.9297,48.9376,18900.0
2011-06-17 13:15:00,61.87,61.88,61.81,61.82,24200.0,48.9218,48.9297,48.8743,48.8822,24200.0
2011-06-17 13:20:00,61.82,61.83,61.81,61.81,16500.0,48.8822,48.8901,48.8743,48.8743,16500.0
2011-06-17 13:25:00,61.8,61.9,61.8,61.89,31200.0,48.8664,48.9455,48.8664,48.9376,31200.0
2011-06-17 13:30:00,61.9,61.94,61.89,61.93,67900.0,48.9455,48.9771,48.9376,48.9692,67900.0
2011-06-17 13:35:00,61.94,61.97,61.93,61.97,55900.0,48.9771,49.0008,48.9692,49.0008,55900.0
2011-06-17 13:40:00,61.97,61.97,61.93,61.95,43300.0,49.0008,49.0008,48.9692,48.985,43300.0
2011-06-17 13:45:00,61.94,61.95,61.87,61.9,52000.0,48.9771,48.985,48.9218,48.9455,52000.0
2011-06-17 13:50:00,61.9,61.9,61.82,61.84,32300.0,48.9455,48.9455,48.8822,48.898,32300.0
2011-06-17 13:55:00,61.84,61.88,61.82,61.86,63700.0,48.898,48.9297,48.8822,48.9139,63700.0
2011-06-17 14:00:00,61.85,61.91,61.84,61.89,29000.0,48.906,48.9534,48.898,48.9376,29000.0
2011-06-17 14:05:00,61.91,61.95,61.89,61.91,30900.0,48.9534,48.985,48.9376,48.9534,30900.0
2011-06-17 14:10:00,61.92,61.95,61.9,61.95,24700.0,48.9613,48.985,48.9455,48.985,24700.0
2011-06-17 14:15:00,61.95,62.05,61.94,62.02,31700.0,48.985,49.0641,48.9771,49.0404,31700.0
2011-06-17 14:20:00,62.02,62.06,62.0,62.0,30200.0,49.0404,49.072,49.0246,49.0246,30200.0
2011-06-17 14:25:00,62.0,62.11,62.0,62.11,64500.0,49.0246,49.1115,49.0246,49.1115,64500.0
2011-06-17 14:30:00,62.11,62.11,62.03,62.03,36200.0,49.1115,49.1115,49.0483,49.0483,36200.0
2011-06-17 14:35:00,62.03,62.03,61.99,62.02,25100.0,49.0483,49.0483,49.0167,49.0404,25100.0
2011-06-17 14:40:00,62.03,62.03,61.95,61.96,36300.0,49.0483,49.0483,48.985,48.9929,36300.0
2011-06-17 14:45:00,61.95,61.99,61.93,61.98,17500.0,48.985,49.0167,48.9692,49.0087,17500.0
2011-06-17 14:50:00,61.99,62.01,61.97,62.0,54900.0,49.0167,49.0325,49.0008,49.0246,54900.0
2011-06-17 14:55:00,61.99,62.02,61.98,61.98,30400.0,49.0167,49.0404,49.0087,49.0087,30400.0
2011-06-17 15:00:00,61.98,62.01,61.98,62.0,43400.0,49.0087,49.0325,49.0087,49.0246,43400.0
2011-06-17 15:05:00,62.0,62.01,61.97,61.97,19700.0,49.0246,49.0325,49.0008,49.0008,19700.0
2011-06-17 15:10:00,61.97,61.97,61.88,61.92,39300.0,49.0008,49.0008,48.9297,48.9613,39300.0
2011-06-17 15:15:00,61.91,61.91,61.75,61.81,59000.0,48.9534,48.9534,48.8269,48.8743,59000.0
2011-06-17 15:20:00,61.82,61.91,61.79,61.89,49100.0,48.8822,48.9534,48.8585,48.9376,49100.0
2011-06-17 15:25:00,61.89,61.9,61.85,61.86,43100.0,48.9376,48.9455,48.906,48.9139,43100.0
2011-06-17 15:30:00,61.86,61.91,61.85,61.91,44800.0,48.9139,48.9534,48.906,48.9534,44800.0
2011-06-17 15:35:00,61.91,62.0,61.86,61.96,73100.0,48.9534,49.0246,48.9139,48.9929,73100.0
2011-06-17 15:40:00,61.96,62.01,61.96,62.01,67200.0,48.9929,49.0325,48.9929,49.0325,67200.0
2011-06-17 15:45:00,62.01,62.03,61.98,62.02,53200.0,49.0325,49.0483,49.0087,49.0404,53200.0
2011-06-17 15:50:00,62.01,62.02,61.98,62.02,99500.0,49.0325,49.0404,49.0087,49.0404,99500.0
2011-06-17 15:55:00,62.02,62.02,61.89,61.91,193000.0,49.0404,49.0404,48.9376,48.9534,193000.0
2011-06-20 09:30:00,61.23,61.23,61.05,61.14,210000.0,48.4157,48.4157,48.2734,48.3445,210000.0
2011-06-20 09:35:00,61.14,61.14,61.03,61.11,40400.0,48.3445,48.3445,48.2576,48.3208,40400.0
2011-06-20 09:40:00,61.13,61.21,61.13,61.19,51200.0,48.3366,48.3999,48.3366,48.3841,51200.0
2011-06-20 09:45:00,61.2,61.25,61.18,61.23,25900.0,48.392,48.4315,48.3762,48.4157,25900.0
2011-06-20 09:50:00,61.23,61.26,61.18,61.2,70400.0,48.4157,48.4394,48.3762,48.392,70400.0
2011-06-20 09:55:00,61.19,61.23,61.19,61.22,27600.0,48.3841,48.4157,48.3841,48.4078,27600.0
2011-06-20 10:00:00,61.23,61.29,61.2,61.21,77400.0,48.4157,48.4631,48.392,48.3999,77400.0
2011-06-20 10:05:00,61.21,61.24,61.15,61.15,52900.0,48.3999,48.4236,48.3524,48.3524,52900.0
2011-06-20 10:10:00,61.15,61.16,61.05,61.06,92900.0,48.3524,48.3604,48.2734,48.2813,92900.0
2011-06-20 10:15:00,61.05,61.15,61.04,61.14,32900.0,48.2734,48.3524,48.2655,48.3445,32900.0
2011-06-20 10:20:00,61.14,61.16,61.08,61.09,24000.0,48.3445,48.3604,48.2971,48.305,24000.0
2011-06-20 10:25:00,61.09,61.2,61.07,61.16,87800.0,48.305,48.392,48.2892,48.3604,87800.0
2011-06-20 10:30:00,61.17,61.23,61.16,61.21,130800.0,48.3683,48.4157,48.3604,48.3999,130800.0
2011-06-20 10:35:00,61.23,61.26,61.21,61.22,43200.0,48.4157,48.4394,48.3999,48.4078,43200.0
2011-06-20 10:40:00,61.23,61.31,61.23,61.29,29400.0,48.4157,48.479,48.4157,48.4631,29400.0
2011-06-20 10:45:00,61.29,61.33,61.27,61.31,40700.0,48.4631,48.4948,48.4473,48.479,40700.0
2011-06-20 10:50:00,61.3,61.31,61.27,61.27,19400.0,48.4711,48.479,48.4473,48.4473,19400.0
2011-06-20 10:55:00,61.28,61.31,61.22,61.24,17300.0,48.4552,48.479,48.4078,48.4236,17300.0
2011-06-20 11:00:00,61.24,61.28,61.2,61.21,29300.0,48.4236,48.4552,48.392,48.3999,29300.0
2011-06-20 11:05:00,61.22,61.27,61.17,61.2,23000.0,48.4078,48.4473,48.3683,48.392,23000.0
2011-06-20 11:10:00,61.19,61.26,61.19,61.21,22900.0,48.3841,48.4394,48.3841,48.3999,22900.0
2011-06-20 11:15:00,61.22,61.24,61.18,61.24,12500.0,48.4078,48.4236,48.3762,48.4236,12500.0
2011-06-20 11:20:00,61.25,61.33,61.25,61.32,54900.0,48.4315,48.4948,48.4315,48.4869,54900.0
2011-06-20 11:25:00,61.32,61.35,61.28,61.31,57200.0,48.4869,48.5106,48.4552,48.479,57200.0
2011-06-20 11:30:00,61.31,61.35,61.27,61.28,17100.0,48.479,48.5106,48.4473,48.4552,17100.0
2011-06-20 11:35:00,61.28,61.3,61.25,61.3,11800.0,48.4552,48.4711,48.4315,48.4711,11800.0
2011-06-20 11:40:00,61.29,61.37,61.29,61.37,16800.0,48.4631,48.5264,48.4631,48.5264,16800.0
2011-06-20 11:45:00,61.37,61.4,61.35,61.38,10300.0,48.5264,48.5501,48.5106,48.5343,10300.0
2011-06-20 11:50:00,61.38,61.39,61.34,61.37,26500.0,48.5343,48.5422,48.5027,48.5264,26500.0
2011-06-20 11:55:00,61.38,61.39,61.37,61.39,28000.0,48.5343,48.5422,48.5264,48.5422,28000.0
2011-06-20 12:00:00,61.39,61.4,61.37,61.38,61600.0,48.5422,48.5501,48.5264,48.5343,61600.0
2011-06-20 12:05:00,61.38,61.4,61.38,61.4,67100.0,48.5343,48.5501,48.5343,48.5501,67100.0
2011-06-20 12:10:00,61.39,61.4,61.39,61.39,33900.0,48.5422,48.5501,48.5422,48.5422,33900.0
2011-06-20 12:15:00,61.39,61.42,61.39,61.4,25800.0,48.5422,48.5659,48.5422,48.5501,25800.0
2011-06-20 12:20:00,61.39,61.4,61.35,61.37,10000.0,48.5422,48.5501,48.5106,48.5264,10000.0
2011-06-20 12:25:00,61.39,61.43,61.39,61.42,12000.0,48.5422,48.5738,48.5422,48.5659,12000.0
2011-06-20 12:30:00,61.42,61.42,61.39,61.4,14200.0,48.5659,48.5659,48.5422,48.5501,14200.0
2011-06-20 12:35:00,61.4,61.42,61.35,61.37,51800.0,48.5501,48.5659,48.5106,48.5264,51800.0
2011-06-20 12:40:00,61.38,61.43,61.38,61.42,20800.0,48.5343,48.5738,48.5343,48.5659,20800.0
2011-06-20 12:45:00,61.42,61.45,61.42,61.43,9600.0,48.5659,48.5897,48.5659,48.5738,9600.0
2011-06-20 12:50:00,61.43,61.45,61.39,61.4,21500.0,48.5738,48.5897,48.5422,48.5501,21500.0
2011-06-20 12:55:00,61.4,61.41,61.35,61.37,9600.0,48.5501,48.558,48.5106,48.5264,9600.0
2011-06-20 13:00:00,61.37,61.4,61.37,61.37,19900.0,48.5264,48.5501,48.5264,48.5264,19900.0
2011-06-20 13:05:00,61.36,61.41,61.33,61.41,11000.0,48.5185,48.558,48.4948,48.558,11000.0
2011-06-20 13:10:00,61.4,61.41,61.36,61.36,6300.0,48.5501,48.558,48.5185,48.5185,6300.0
2011-06-20 13:15:00,61.36,61.42,61.36,61.41,10500.0,48.5185,48.5659,48.5185,48.558,10500.0
2011-06-20 13:20:00,61.41,61.42,61.38,61.42,21900.0,48.558,48.5659,48.5343,48.5659,21900.0
2011-06-20 13:25:00,61.42,61.43,61.37,61.39,9100.0,48.5659,48.5738,48.5264,48.5422,9100.0
2011-06-20 13:30:00,61.39,61.43,61.38,61.43,7300.0,48.5422,48.5738,48.5343,48.5738,7300.0
2011-06-20 13:35:00,61.43,61.45,61.42,61.43,5000.0,48.5738,48.5897,48.5659,48.5738,5000.0
2011-06-20 13:40:00,61.42,61.44,61.38,61.38,12300.0,48.5659,48.5818,48.5343,48.5343,12300.0
2011-06-20 13:45:00,61.38,61.39,61.32,61.34,9700.0,48.5343,48.5422,48.4869,48.5027,9700.0
2011-06-20 13:50:00,61.35,61.37,61.35,61.37,7800.0,48.5106,48.5264,48.5106,48.5264,7800.0
2011-06-20 13:55:00,61.36,61.37,61.31,61.33,9600.0,48.5185,48.5264,48.479,48.4948,9600.0
2011-06-20 14:00:00,61.33,61.35,61.33,61.33,12400.0,48.4948,48.5106,48.4948,48.4948,12400.0
2011-06-20 14:05:00,61.34,61.39,61.34,61.38,7900.0,48.5027,48.5422,48.5027,48.5343,7900.0
2011-06-20 14:10:00,61.39,61.39,61.37,61.37,6300.0,48.5422,48.5422,48.5264,48.5264,6300.0
2011-06-20 14:15:00,61.39,61.41,61.37,61.41,8000.0,48.5422,48.558,48.5264,48.558,8000.0
2011-06-20 14:20:00,61.4,61.4,61.33,61.37,9300.0,48.5501,48.5501,48.4948,48.5264,9300.0
2011-06-20 14:25:00,61.36,61.39,61.34,61.38,10300.0,48.5185,48.5422,48.5027,48.5343,10300.0
2011-06-20 14:30:00,61.39,61.43,61.38,61.42,28200.0,48.5422,48.5738,48.5343,48.5659,28200.0
2011-06-20 14:35:00,61.43,61.47,61.43,61.44,25700.0,48.5738,48.6055,48.5738,48.5818,25700.0
2011-06-20 14:40:00,61.44,61.47,61.42,61.45,24400.0,48.5818,48.6055,48.5659,48.5897,24400.0
2011-06-20 14:45:00,61.46,61.52,61.46,61.46,20000.0,48.5976,48.645,48.5976,48.5976,20000.0
2011-06-20 14:50:00,61.46,61.49,61.44,61.45,10900.0,48.5976,48.6213,48.5818,48.5897,10900.0
2011-06-20 14:55:00,61.44,61.48,61.44,61.47,13000.0,48.5818,48.6134,48.5818,48.6055,13000.0
2011-06-20 15:00:00,61.46,61.46,61.41,61.44,9100.0,48.5976,48.5976,48.558,48.5818,9100.0
2011-06-20 15:05:00,61.44,61.46,61.4,61.41,18900.0,48.5818,48.5976,48.5501,48.558,18900.0
2011-06-20 15:10:00,61.4,61.41,61.34,61.35,38800.0,48.5501,48.558,48.5027,48.5106,38800.0
2011-06-20 15:15:00,61.35,61.37,61.35,61.37,22900.0,48.5106,48.5264,48.5106,48.5264,22900.0
2011-06-20 15:20:00,61.36,61.37,61.33,61.35,54600.0,48.5185,48.5264,48.4948,48.5106,54600.0
2011-06-20 15:25:00,61.35,61.37,61.3,61.32,67300.0,48.5106,48.5264,48.4711,48.4869,67300.0
2011-06-20 15:30:00,61.32,61.35,61.29,61.35,52200.0,48.4869,48.5106,48.4631,48.5106,52200.0
2011-06-20 15:35:00,61.35,61.41,61.34,61.4,53500.0,48.5106,48.558,48.5027,48.5501,53500.0
2011-06-20 15:40:00,61.4,61.43,61.38,61.41,33600.0,48.5501,48.5738,48.5343,48.558,33600.0
2011-06-20 15:45:00,61.41,61.48,61.41,61.48,66600.0,48.558,48.6134,48.558,48.6134,66600.0
2011-06-20 15:50:00,61.48,61.49,61.43,61.45,64200.0,48.6134,48.6213,48.5738,48.5897,64200.0
2011-06-20 15:55:00,61.46,61.56,61.45,61.56,121300.0,48.5976,48.6766,48.5897,48.6766,121300.0
2011-06-21 09:30:00,62.53,62.57,62.41,62.42,162200.0,49.4436,49.4753,49.3488,49.3567,162200.0
2011-06-21 09:35:00,62.42,62.44,62.38,62.41,60000.0,49.3567,49.3725,49.325,49.3488,60000.0
2011-06-21 09:40:00,62.41,62.43,62.37,62.39,62900.0,49.3488,49.3646,49.3171,49.3329,62900.0
2011-06-21 09:45:00,62.38,62.39,62.32,62.38,37800.0,49.325,49.3329,49.2776,49.325,37800.0
2011-06-21 09:50:00,62.37,62.45,62.36,62.44,50100.0,49.3171,49.3804,49.3092,49.3725,50100.0
2011-06-21 09:55:00,62.44,62.5,62.41,62.49,29000.0,49.3725,49.4199,49.3488,49.412,29000.0
2011-06-21 10:00:00,62.5,62.58,62.47,62.51,74800.0,49.4199,49.4832,49.3962,49.4278,74800.0
2011-06-21 10:05:00,62.51,62.53,62.47,62.5,78500.0,49.4278,49.4436,49.3962,49.4199,78500.0
2011-06-21 10:10:00,62.49,62.5,62.47,62.47,67200.0,49.412,49.4199,49.3962,49.3962,67200.0
2011-06-21 10:15:00,62.48,62.57,62.48,62.53,48100.0,49.4041,49.4753,49.4041,49.4436,48100.0
2011-06-21 10:20:00,62.53,62.61,62.51,62.6,158200.0,49.4436,49.5069,49.4278,49.499,158200.0
2011-06-21 10:25:00,62.6,62.64,62.58,62.62,89300.0,49.499,49.5306,49.4832,49.5148,89300.0
2011-06-21 10:30:00,62.63,62.64,62.57,62.6,47100.0,49.5227,49.5306,49.4753,49.499,47100.0
2011-06-21 10:35:00,62.6,62.61,62.57,62.6,70200.0,49.499,49.5069,49.4753,49.499,70200.0
2011-06-21 10:40:00,62.6,62.65,62.6,62.64,37700.0,49.499,49.5385,49.499,49.5306,37700.0
2011-06-21 10:45:00,62.63,62.69,62.63,62.68,71200.0,49.5227,49.5702,49.5227,49.5622,71200.0
2011-06-21 10:50:00,62.68,62.69,62.65,62.66,41800.0,49.5622,49.5702,49.5385,49.5464,41800.0
2011-06-21 10:55:00,62.66,62.68,62.63,62.65,35300.0,49.5464,49.5622,49.5227,49.5385,35300.0
2011-06-21 11:00:00,62.66,62.68,62.61,62.67,45900.0,49.5464,49.5622,49.5069,49.5543,45900.0
2011-06-21 11:05:00,62.68,62.71,62.68,62.7,8700.0,49.5622,49.586,49.5622,49.5781,8700.0
2011-06-21 11:10:00,62.71,62.73,62.69,62.69,46200.0,49.586,49.6018,49.5702,49.5702,46200.0
2011-06-21 11:15:00,62.7,62.75,62.69,62.72,49500.0,49.5781,49.6176,49.5702,49.5939,49500.0
2011-06-21 11:20:00,62.73,62.8,62.72,62.79,89400.0,49.6018,49.6571,49.5939,49.6492,89400.0
2011-06-21 11:25:00,62.8,62.83,62.78,62.8,38600.0,49.6571,49.6809,49.6413,49.6571,38600.0
2011-06-21 11:30:00,62.8,62.88,62.8,62.86,29600.0,49.6571,49.7204,49.6571,49.7046,29600.0
2011-06-21 11:35:00,62.86,62.95,62.85,62.93,71300.0,49.7046,49.7757,49.6967,49.7599,71300.0
2011-06-21 11:40:00,62.93,62.93,62.78,62.8,95200.0,49.7599,49.7599,49.6413,49.6571,95200.0
2011-06-21 11:45:00,62.8,62.82,62.76,62.8,108300.0,49.6571,49.6729,49.6255,49.6571,108300.0
2011-06-21 11:50:00,62.79,62.8,62.74,62.76,64000.0,49.6492,49.6571,49.6097,49.6255,64000.0
2011-06-21 11:55:00,62.76,62.76,62.72,62.76,25200.0,49.6255,49.6255,49.5939,49.6255,25200.0
2011-06-21 12:00:00,62.76,62.76,62.71,62.71,11600.0,49.6255,49.6255,49.586,49.586,11600.0
2011-06-21 12:05:00,62.72,62.75,62.71,62.73,27400.0,49.5939,49.6176,49.586,49.6018,27400.0
2011-06-21 12:10:00,62.73,62.74,62.71,62.71,25000.0,49.6018,49.6097,49.586,49.586,25000.0
2011-06-21 12:15:00,62.71,62.74,62.71,62.73,654400.0,49.586,49.6097,49.586,49.6018,654400.0
2011-06-21 12:20:00,62.74,62.78,62.74,62.76,31800.0,49.6097,49.6413,49.6097,49.6255,31800.0
2011-06-21 12:25:00,62.76,62.78,62.74,62.77,36900.0,49.6255,49.6413,49.6097,49.6334,36900.0
2011-06-21 12:30:00,62.77,62.77,62.75,62.76,11500.0,49.6334,49.6334,49.6176,49.6255,11500.0
2011-06-21 12:35:00,62.75,62.75,62.7,62.73,37100.0,49.6176,49.6176,49.5781,49.6018,37100.0
2011-06-21 12:40:00,62.74,62.74,62.71,62.73,7500.0,49.6097,49.6097,49.586,49.6018,7500.0
2011-06-21 12:45:00,62.72,62.79,62.7,62.78,65400.0,49.5939,49.6492,49.5781,49.6413,65400.0
2011-06-21 12:50:00,62.78,62.84,62.78,62.83,43700.0,49.6413,49.6888,49.6413,49.6809,43700.0
2011-06-21 12:55:00,62.81,62.82,62.8,62.8,24900.0,49.665,49.6729,49.6571,49.6571,24900.0
2011-06-21 13:00:00,62.81,62.86,62.8,62.85,56300.0,49.665,49.7046,49.6571,49.6967,56300.0
2011-06-21 13:05:00,62.84,62.85,62.8,62.8,18100.0,49.6888,49.6967,49.6571,49.6571,18100.0
2011-06-21 13:10:00,62.79,62.82,62.75,62.82,46600.0,49.6492,49.6729,49.6176,49.6729,46600.0
2011-06-21 13:15:00,62.82,62.82,62.77,62.78,10200.0,49.6729,49.6729,49.6334,49.6413,10200.0
2011-06-21 13:20:00,62.79,62.82,62.77,62.78,22300.0,49.6492,49.6729,49.6334,49.6413,22300.0
2011-06-21 13:25:00,62.78,62.79,62.75,62.77,31600.0,49.6413,49.6492,49.6176,49.6334,31600.0
2011-06-21 13:30:00,62.77,62.84,62.77,62.79,16100.0,49.6334,49.6888,49.6334,49.6492,16100.0
2011-06-21 13:35:00,62.78,62.8,62.77,62.79,24400.0,49.6413,49.6571,49.6334,49.6492,24400.0
2011-06-21 13:40:00,62.79,62.83,62.78,62.82,26200.0,49.6492,49.6809,49.6413,49.6729,26200.0
2011-06-21 13:45:00,62.81,62.83,62.8,62.8,13000.0,49.665,49.6809,49.6571,49.6571,13000.0
2011-06-21 13:50:00,62.8,62.8,62.76,62.78,25200.0,49.6571,49.6571,49.6255,49.6413,25200.0
2011-06-21 13:55:00,62.77,62.77,62.76,62.76,2900.0,49.6334,49.6334,49.6255,49.6255,2900.0
2011-06-21 14:00:00,62.77,62.8,62.77,62.78,16100.0,49.6334,49.6571,49.6334,49.6413,16100.0
2011-06-21 14:05:00,62.78,62.81,62.78,62.79,7300.0,49.6413,49.665,49.6413,49.6492,7300.0
2011-06-21 14:10:00,62.79,62.85,62.79,62.83,28200.0,49.6492,49.6967,49.6492,49.6809,28200.0
2011-06-21 14:15:00,62.83,62.84,62.79,62.8,5200.0,49.6809,49.6888,49.6492,49.6571,5200.0
2011-06-21 14:20:00,62.8,62.84,62.8,62.83,14200.0,49.6571,49.6888,49.6571,49.6809,14200.0
2011-06-21 14:25:00,62.84,62.9,62.84,62.88,30100.0,49.6888,49.7362,49.6888,49.7204,30100.0
2011-06-21 14:30:00,62.89,62.92,62.88,62.91,25200.0,49.7283,49.752,49.7204,49.7441,25200.0
2011-06-21 14:35:00,62.9,63.0,62.89,62.99,59700.0,49.7362,49.8153,49.7283,49.8074,59700.0
2011-06-21 14:40:00,62.99,63.06,62.99,63.03,157100.0,49.8074,49.8627,49.8074,49.839,157100.0
2011-06-21 14:45:00,63.04,63.05,62.99,63.01,18300.0,49.8469,49.8548,49.8074,49.8232,18300.0
2011-06-21 14:50:00,63.0,63.01,62.96,62.98,16100.0,49.8153,49.8232,49.7836,49.7995,16100.0
2011-06-21 14:55:00,62.97,63.02,62.97,63.0,14500.0,49.7916,49.8311,49.7916,49.8153,14500.0
2011-06-21 15:00:00,63.02,63.02,62.96,62.99,25500.0,49.8311,49.8311,49.7836,49.8074,25500.0
2011-06-21 15:05:00,62.98,63.04,62.97,63.01,29400.0,49.7995,49.8469,49.7916,49.8232,29400.0
2011-06-21 15:10:00,63.0,63.02,62.98,63.0,18500.0,49.8153,49.8311,49.7995,49.8153,18500.0
2011-06-21 15:15:00,63.01,63.01,62.98,63.0,19700.0,49.8232,49.8232,49.7995,49.8153,19700.0
2011-06-21 15:20:00,63.0,63.01,62.98,62.99,22700.0,49.8153,49.8232,49.7995,49.8074,22700.0
2011-06-21 15:25:00,63.0,63.0,62.93,62.95,51100.0,49.8153,49.8153,49.7599,49.7757,51100.0
2011-06-21 15:30:00,62.95,62.98,62.93,62.93,41000.0,49.7757,49.7995,49.7599,49.7599,41000.0
2011-06-21 15:35:00,62.93,62.95,62.93,62.93,25200.0,49.7599,49.7757,49.7599,49.7599,25200.0
2011-06-21 15:40:00,62.93,62.94,62.85,62.87,52500.0,49.7599,49.7678,49.6967,49.7125,52500.0
2011-06-21 15:45:00,62.87,63.05,62.87,63.05,124400.0,49.7125,49.8548,49.7125,49.8548,124400.0
2011-06-21 15:50:00,63.05,63.14,63.04,63.09,120700.0,49.8548,49.926,49.8469,49.8864,120700.0
2011-06-21 15:55:00,63.09,63.11,63.05,63.09,175800.0,49.8864,49.9023,49.8548,49.8864,175800.0
2011-06-22 09:30:00,62.42,62.65,62.42,62.52,86200.0,49.6151,49.7979,49.6151,49.6945,86200.0
2011-06-22 09:35:00,62.53,62.55,62.46,62.55,101100.0,49.7025,49.7184,49.6469,49.7184,101100.0
2011-06-22 09:40:00,62.54,62.61,62.5,62.59,44800.0,49.7104,49.7661,49.6786,49.7502,44800.0
2011-06-22 09:45:00,62.6,62.67,62.59,62.63,41000.0,49.7581,49.8138,49.7502,49.782,41000.0
2011-06-22 09:50:00,62.63,62.64,62.58,62.61,51300.0,49.782,49.7899,49.7422,49.7661,51300.0
2011-06-22 09:55:00,62.62,62.69,62.61,62.66,73500.0,49.774,49.8297,49.7661,49.8058,73500.0
2011-06-22 10:00:00,62.67,62.68,62.63,62.67,49900.0,49.8138,49.8217,49.782,49.8138,49900.0
2011-06-22 10:05:00,62.67,62.69,62.62,62.64,49400.0,49.8138,49.8297,49.774,49.7899,49400.0
2011-06-22 10:10:00,62.64,62.66,62.59,62.6,57800.0,49.7899,49.8058,49.7502,49.7581,57800.0
2011-06-22 10:15:00,62.6,62.62,62.55,62.59,45200.0,49.7581,49.774,49.7184,49.7502,45200.0
2011-06-22 10:20:00,62.58,62.61,62.54,62.61,157400.0,49.7422,49.7661,49.7104,49.7661,157400.0
2011-06-22 10:25:00,62.6,62.63,62.56,62.58,27100.0,49.7581,49.782,49.7263,49.7422,27100.0
2011-06-22 10:30:00,62.58,62.68,62.58,62.67,32800.0,49.7422,49.8217,49.7422,49.8138,32800.0
2011-06-22 10:35:00,62.66,62.67,62.61,62.62,20300.0,49.8058,49.8138,49.7661,49.774,20300.0
2011-06-22 10:40:00,62.63,62.65,62.6,62.62,19200.0,49.782,49.7979,49.7581,49.774,19200.0
2011-06-22 10:45:00,62.61,62.69,62.61,62.67,29900.0,49.7661,49.8297,49.7661,49.8138,29900.0
2011-06-22 10:50:00,62.67,62.73,62.66,62.72,23700.0,49.8138,49.8615,49.8058,49.8535,23700.0
2011-06-22 10:55:00,62.72,62.78,62.7,62.76,34100.0,49.8535,49.9012,49.8376,49.8853,34100.0
2011-06-22 11:00:00,62.76,62.81,62.74,62.81,100600.0,49.8853,49.9251,49.8694,49.9251,100600.0
2011-06-22 11:05:00,62.81,62.81,62.76,62.77,15200.0,49.9251,49.9251,49.8853,49.8933,15200.0
2011-06-22 11:10:00,62.77,62.79,62.73,62.75,18300.0,49.8933,49.9092,49.8615,49.8774,18300.0
2011-06-22 11:15:00,62.76,62.78,62.75,62.78,14100.0,49.8853,49.9012,49.8774,49.9012,14100.0
2011-06-22 11:20:00,62.78,62.81,62.76,62.78,26800.0,49.9012,49.9251,49.8853,49.9012,26800.0
2011-06-22 11:25:00,62.79,62.8,62.78,62.79,4800.0,49.9092,49.9171,49.9012,49.9092,4800.0
2011-06-22 11:30:00,62.79,62.82,62.77,62.79,36200.0,49.9092,49.933,49.8933,49.9092,36200.0
2011-06-22 11:35:00,62.79,62.84,62.79,62.83,24100.0,49.9092,49.9489,49.9092,49.941,24100.0
2011-06-22 11:40:00,62.82,62.82,62.76,62.79,13000.0,49.933,49.933,49.8853,49.9092,13000.0
2011-06-22 11:45:00,62.78,62.79,62.76,62.77,10100.0,49.9012,49.9092,49.8853,49.8933,10100.0
2011-06-22 11:50:00,62.76,62.81,62.76,62.78,16800.0,49.8853,49.9251,49.8853,49.9012,16800.0
2011-06-22 11:55:00,62.78,62.81,62.77,62.78,27100.0,49.9012,49.9251,49.8933,49.9012,27100.0
2011-06-22 12:00:00,62.79,62.79,62.74,62.74,24400.0,49.9092,49.9092,49.8694,49.8694,24400.0
2011-06-22 12:05:00,62.74,62.76,62.72,62.76,14600.0,49.8694,49.8853,49.8535,49.8853,14600.0
2011-06-22 12:10:00,62.75,62.75,62.74,62.74,5000.0,49.8774,49.8774,49.8694,49.8694,5000.0
2011-06-22 12:15:00,62.74,62.77,62.71,62.74,19400.0,49.8694,49.8933,49.8456,49.8694,19400.0
2011-06-22 12:20:00,62.74,62.74,62.72,62.72,6300.0,49.8694,49.8694,49.8535,49.8535,6300.0
2011-06-22 12:25:00,62.73,62.75,62.71,62.73,21500.0,49.8615,49.8774,49.8456,49.8615,21500.0
2011-06-22 12:30:00,62.73,62.74,62.66,62.69,34200.0,49.8615,49.8694,49.8058,49.8297,34200.0
2011-06-22 12:35:00,62.67,62.72,62.63,62.69,89300.0,49.8138,49.8535,49.782,49.8297,89300.0
2011-06-22 12:40:00,62.67,62.76,62.66,62.75,5000.0,49.8138,49.8853,49.8058,49.8774,5000.0
2011-06-22 12:45:00,62.76,62.83,62.75,62.79,9000.0,49.8853,49.941,49.8774,49.9092,9000.0
2011-06-22 12:50:00,62.8,62.84,62.8,62.81,7500.0,49.9171,49.9489,49.9171,49.9251,7500.0
2011-06-22 12:55:00,62.8,62.82,62.78,62.82,3900.0,49.9171,49.933,49.9012,49.933,3900.0
2011-06-22 13:00:00,62.82,62.82,62.76,62.79,3700.0,49.933,49.933,49.8853,49.9092,3700.0
2011-06-22 13:05:00,62.78,62.82,62.75,62.82,13100.0,49.9012,49.933,49.8774,49.933,13100.0
2011-06-22 13:10:00,62.81,62.81,62.78,62.79,16200.0,49.9251,49.9251,49.9012,49.9092,16200.0
2011-06-22 13:15:00,62.78,62.84,62.77,62.82,7700.0,49.9012,49.9489,49.8933,49.933,7700.0
2011-06-22 13:20:00,62.81,62.83,62.78,62.79,4900.0,49.9251,49.941,49.9012,49.9092,4900.0
2011-06-22 13:25:00,62.8,62.82,62.79,62.81,2800.0,49.9171,49.933,49.9092,49.9251,2800.0
2011-06-22 13:30:00,62.83,62.84,62.8,62.84,20500.0,49.941,49.9489,49.9171,49.9489,20500.0
2011-06-22 13:35:00,62.84,62.86,62.83,62.83,5500.0,49.9489,49.9648,49.941,49.941,5500.0
2011-06-22 13:40:00,62.84,62.86,62.81,62.84,4800.0,49.9489,49.9648,49.9251,49.9489,4800.0
2011-06-22 13:45:00,62.83,62.83,62.82,62.82,4100.0,49.941,49.941,49.933,49.933,4100.0
2011-06-22 13:50:00,62.82,62.88,62.82,62.88,8000.0,49.933,49.9807,49.933,49.9807,8000.0
2011-06-22 13:55:00,62.88,62.9,62.84,62.86,13900.0,49.9807,49.9966,49.9489,49.9648,13900.0
2011-06-22 14:00:00,62.85,62.86,62.79,62.8,17100.0,49.9568,49.9648,49.9092,49.9171,17100.0
2011-06-22 14:05:00,62.79,62.88,62.76,62.88,12600.0,49.9092,49.9807,49.8853,49.9807,12600.0
2011-06-22 14:10:00,62.87,62.87,62.81,62.82,7500.0,49.9727,49.9727,49.9251,49.933,7500.0
2011-06-22 14:15:00,62.82,62.85,62.8,62.81,6700.0,49.933,49.9568,49.9171,49.9251,6700.0
2011-06-22 14:20:00,62.8,62.88,62.8,62.87,15100.0,49.9171,49.9807,49.9171,49.9727,15100.0
2011-06-22 14:25:00,62.85,62.89,62.78,62.78,13000.0,49.9568,49.9886,49.9012,49.9012,13000.0
2011-06-22 14:30:00,62.79,62.81,62.76,62.81,20000.0,49.9092,49.9251,49.8853,49.9251,20000.0
2011-06-22 14:35:00,62.81,62.81,62.72,62.73,7000.0,49.9251,49.9251,49.8535,49.8615,7000.0
2011-06-22 14:40:00,62.73,62.75,62.66,62.7,11100.0,49.8615,49.8774,49.8058,49.8376,11100.0
2011-06-22 14:45:00,62.7,62.76,62.7,62.75,19300.0,49.8376,49.8853,49.8376,49.8774,19300.0
2011-06-22 14:50:00,62.76,62.79,62.65,62.67,25400.0,49.8853,49.9092,49.7979,49.8138,25400.0
2011-06-22 14:55:00,62.66,62.73,62.63,62.68,67400.0,49.8058,49.8615,49.782,49.8217,67400.0
2011-06-22 15:00:00,62.68,62.73,62.67,62.72,19000.0,49.8217,49.8615,49.8138,49.8535,19000.0
2011-06-22 15:05:00,62.73,62.78,62.69,62.77,14000.0,49.8615,49.9012,49.8297,49.8933,14000.0
2011-06-22 15:10:00,62.79,62.79,62.7,62.7,13400.0,49.9092,49.9092,49.8376,49.8376,13400.0
2011-06-22 15:15:00,62.7,62.73,62.67,62.71,13700.0,49.8376,49.8615,49.8138,49.8456,13700.0
2011-06-22 15:20:00,62.71,62.74,62.68,62.69,23800.0,49.8456,49.8694,49.8217,49.8297,23800.0
2011-06-22 15:25:00,62.69,62.71,62.67,62.71,87800.0,49.8297,49.8456,49.8138,49.8456,87800.0
2011-06-22 15:30:00,62.7,62.7,62.62,62.66,94500.0,49.8376,49.8376,49.774,49.8058,94500.0
2011-06-22 15:35:00,62.67,62.72,62.63,62.64,63000.0,49.8138,49.8535,49.782,49.7899,63000.0
2011-06-22 15:40:00,62.63,62.66,62.55,62.56,135900.0,49.782,49.8058,49.7184,49.7263,135900.0
2011-06-22 15:45:00,62.56,62.61,62.54,62.58,83600.0,49.7263,49.7661,49.7104,49.7422,83600.0
2011-06-22 15:50:00,62.57,62.57,62.47,62.49,53600.0,49.7343,49.7343,49.6548,49.6707,53600.0
2011-06-22 15:55:00,62.48,62.48,62.39,62.43,125300.0,49.6627,49.6627,49.5912,49.623,125300.0
2011-06-23 09:30:00,61.56,61.56,61.17,61.27,86400.0,48.9315,48.9315,48.6215,48.701,86400.0
2011-06-23 09:35:00,61.27,61.39,61.27,61.35,137600.0,48.701,48.7964,48.701,48.7646,137600.0
2011-06-23 09:40:00,61.36,61.38,61.29,61.29,136900.0,48.7725,48.7884,48.7169,48.7169,136900.0
2011-06-23 09:45:00,61.29,61.34,61.28,61.32,81300.0,48.7169,48.7566,48.7089,48.7407,81300.0
2011-06-23 09:50:00,61.31,61.35,61.19,61.19,215600.0,48.7328,48.7646,48.6374,48.6374,215600.0
2011-06-23 09:55:00,61.19,61.26,61.16,61.24,65700.0,48.6374,48.693,48.6135,48.6771,65700.0
2011-06-23 10:00:00,61.26,61.38,61.18,61.35,132800.0,48.693,48.7884,48.6294,48.7646,132800.0
2011-06-23 10:05:00,61.35,61.39,61.31,61.37,77600.0,48.7646,48.7964,48.7328,48.7805,77600.0
2011-06-23 10:10:00,61.38,61.42,61.27,61.27,51500.0,48.7884,48.8202,48.701,48.701,51500.0
2011-06-23 10:15:00,61.26,61.28,61.2,61.26,182200.0,48.693,48.7089,48.6453,48.693,182200.0
2011-06-23 10:20:00,61.26,61.27,61.2,61.23,136500.0,48.693,48.701,48.6453,48.6692,136500.0
2011-06-23 10:25:00,61.22,61.32,61.17,61.32,57400.0,48.6612,48.7407,48.6215,48.7407,57400.0
2011-06-23 10:30:00,61.32,61.33,61.17,61.19,49000.0,48.7407,48.7487,48.6215,48.6374,49000.0
2011-06-23 10:35:00,61.18,61.26,61.16,61.25,26500.0,48.6294,48.693,48.6135,48.6851,26500.0
2011-06-23 10:40:00,61.25,61.27,61.23,61.27,38700.0,48.6851,48.701,48.6692,48.701,38700.0
2011-06-23 10:45:00,61.26,61.26,61.1,61.15,62300.0,48.693,48.693,48.5658,48.6056,62300.0
2011-06-23 10:50:00,61.14,61.21,61.1,61.19,28800.0,48.5976,48.6533,48.5658,48.6374,28800.0
2011-06-23 10:55:00,61.19,61.22,61.16,61.21,8700.0,48.6374,48.6612,48.6135,48.6533,8700.0
2011-06-23 11:00:00,61.22,61.24,61.13,61.14,82800.0,48.6612,48.6771,48.5897,48.5976,82800.0
2011-06-23 11:05:00,61.14,61.22,61.14,61.22,11100.0,48.5976,48.6612,48.5976,48.6612,11100.0
2011-06-23 11:10:00,61.21,61.21,61.12,61.17,27600.0,48.6533,48.6533,48.5817,48.6215,27600.0
2011-06-23 11:15:00,61.17,61.22,61.14,61.18,22100.0,48.6215,48.6612,48.5976,48.6294,22100.0
2011-06-23 11:20:00,61.17,61.24,61.17,61.21,34400.0,48.6215,48.6771,48.6215,48.6533,34400.0
2011-06-23 11:25:00,61.21,61.27,61.21,61.27,13900.0,48.6533,48.701,48.6533,48.701,13900.0
2011-06-23 11:30:00,61.27,61.35,61.26,61.35,23200.0,48.701,48.7646,48.693,48.7646,23200.0
2011-06-23 11:35:00,61.34,61.36,61.31,61.31,26500.0,48.7566,48.7725,48.7328,48.7328,26500.0
2011-06-23 11:40:00,61.32,61.34,61.31,61.33,13300.0,48.7407,48.7566,48.7328,48.7487,13300.0
2011-06-23 11:45:00,61.33,61.34,61.27,61.3,6800.0,48.7487,48.7566,48.701,48.7248,6800.0
2011-06-23 11:50:00,61.31,61.32,61.27,61.28,8900.0,48.7328,48.7407,48.701,48.7089,8900.0
2011-06-23 11:55:00,61.27,61.35,61.27,61.33,7900.0,48.701,48.7646,48.701,48.7487,7900.0
2011-06-23 12:00:00,61.34,61.39,61.34,61.38,10200.0,48.7566,48.7964,48.7566,48.7884,10200.0
2011-06-23 12:05:00,61.38,61.41,61.35,61.36,10900.0,48.7884,48.8123,48.7646,48.7725,10900.0
2011-06-23 12:10:00,61.36,61.38,61.34,61.35,7700.0,48.7725,48.7884,48.7566,48.7646,7700.0
2011-06-23 12:15:00,61.36,61.36,61.27,61.29,22400.0,48.7725,48.7725,48.701,48.7169,22400.0
2011-06-23 12:20:00,61.29,61.32,61.27,61.28,7800.0,48.7169,48.7407,48.701,48.7089,7800.0
2011-06-23 12:25:00,61.27,61.27,61.21,61.22,13900.0,48.701,48.701,48.6533,48.6612,13900.0
2011-06-23 12:30:00,61.22,61.26,61.21,61.23,3600.0,48.6612,48.693,48.6533,48.6692,3600.0
2011-06-23 12:35:00,61.25,61.28,61.25,61.28,5300.0,48.6851,48.7089,48.6851,48.7089,5300.0
2011-06-23 12:40:00,61.29,61.39,61.29,61.36,9700.0,48.7169,48.7964,48.7169,48.7725,9700.0
2011-06-23 12:45:00,61.36,61.37,61.33,61.34,22100.0,48.7725,48.7805,48.7487,48.7566,22100.0
2011-06-23 12:50:00,61.34,61.38,61.34,61.35,33500.0,48.7566,48.7884,48.7566,48.7646,33500.0
2011-06-23 12:55:00,61.35,61.4,61.35,61.4,6400.0,48.7646,48.8043,48.7646,48.8043,6400.0
2011-06-23 13:00:00,61.4,61.47,61.39,61.46,33100.0,48.8043,48.8599,48.7964,48.852,33100.0
2011-06-23 13:05:00,61.47,61.51,61.44,61.44,23300.0,48.8599,48.8917,48.8361,48.8361,23300.0
2011-06-23 13:10:00,61.44,61.5,61.43,61.44,10300.0,48.8361,48.8838,48.8281,48.8361,10300.0
2011-06-23 13:15:00,61.44,61.49,61.44,61.44,11300.0,48.8361,48.8758,48.8361,48.8361,11300.0
2011-06-23 13:20:00,61.44,61.47,61.41,61.41,14400.0,48.8361,48.8599,48.8123,48.8123,14400.0
2011-06-23 13:25:00,61.42,61.5,61.42,61.46,19500.0,48.8202,48.8838,48.8202,48.852,19500.0
2011-06-23 13:30:00,61.48,61.55,61.48,61.54,23800.0,48.8679,48.9235,48.8679,48.9156,23800.0
2011-06-23 13:35:00,61.54,61.56,61.48,61.48,21300.0,48.9156,48.9315,48.8679,48.8679,21300.0
2011-06-23 13:40:00,61.49,61.49,61.4,61.41,49000.0,48.8758,48.8758,48.8043,48.8123,49000.0
2011-06-23 13:45:00,61.41,61.43,61.4,61.42,10600.0,48.8123,48.8281,48.8043,48.8202,10600.0
2011-06-23 13:50:00,61.42,61.42,61.35,61.36,17300.0,48.8202,48.8202,48.7646,48.7725,17300.0
2011-06-23 13:55:00,61.36,61.45,61.36,61.45,12400.0,48.7725,48.844,48.7725,48.844,12400.0
2011-06-23 14:00:00,61.47,61.47,61.34,61.35,25900.0,48.8599,48.8599,48.7566,48.7646,25900.0
2011-06-23 14:05:00,61.34,61.4,61.31,61.37,13900.0,48.7566,48.8043,48.7328,48.7805,13900.0
2011-06-23 14:10:00,61.37,61.4,61.3,61.31,11400.0,48.7805,48.8043,48.7248,48.7328,11400.0
2011-06-23 14:15:00,61.29,61.32,61.26,61.3,18500.0,48.7169,48.7407,48.693,48.7248,18500.0
2011-06-23 14:20:00,61.31,61.32,61.28,61.31,48700.0,48.7328,48.7407,48.7089,48.7328,48700.0
2011-06-23 14:25:00,61.32,61.35,61.29,61.32,14800.0,48.7407,48.7646,48.7169,48.7407,14800.0
2011-06-23 14:30:00,61.34,61.39,61.33,61.39,13800.0,48.7566,48.7964,48.7487,48.7964,13800.0
2011-06-23 14:35:00,61.38,61.39,61.29,61.3,31500.0,48.7884,48.7964,48.7169,48.7248,31500.0
2011-06-23 14:40:00,61.31,61.34,61.29,61.33,24000.0,48.7328,48.7566,48.7169,48.7487,24000.0
2011-06-23 14:45:00,61.35,61.35,61.28,61.31,12400.0,48.7646,48.7646,48.7089,48.7328,12400.0
2011-06-23 14:50:00,61.3,61.35,61.29,61.32,8800.0,48.7248,48.7646,48.7169,48.7407,8800.0
2011-06-23 14:55:00,61.33,61.67,61.33,61.67,111800.0,48.7487,49.0189,48.7487,49.0189,111800.0
2011-06-23 15:00:00,61.68,61.7,61.48,61.54,97400.0,49.0269,49.0428,48.8679,48.9156,97400.0
2011-06-23 15:05:00,61.57,61.78,61.53,61.74,71200.0,48.9394,49.1063,48.9076,49.0746,71200.0
2011-06-23 15:10:00,61.74,61.79,61.65,61.77,50400.0,49.0746,49.1143,49.003,49.0984,50400.0
2011-06-23 15:15:00,61.77,61.93,61.77,61.88,91900.0,49.0984,49.2256,49.0984,49.1858,91900.0
2011-06-23 15:20:00,61.87,61.94,61.79,61.91,53500.0,49.1779,49.2335,49.1143,49.2097,53500.0
2011-06-23 15:25:00,61.91,61.93,61.74,61.75,37100.0,49.2097,49.2256,49.0746,49.0825,37100.0
2011-06-23 15:30:00,61.76,61.78,61.65,61.72,91300.0,49.0905,49.1063,49.003,49.0587,91300.0
2011-06-23 15:35:00,61.72,61.82,61.71,61.75,32700.0,49.0587,49.1381,49.0507,49.0825,32700.0
2011-06-23 15:40:00,61.75,61.9,61.75,61.8,56200.0,49.0825,49.2017,49.0825,49.1222,56200.0
2011-06-23 15:45:00,61.79,61.98,61.77,61.96,63400.0,49.1143,49.2653,49.0984,49.2494,63400.0
2011-06-23 15:50:00,61.95,62.08,61.93,62.08,93200.0,49.2415,49.3448,49.2256,49.3448,93200.0
2011-06-23 15:55:00,62.08,62.31,62.08,62.27,187600.0,49.3448,49.5276,49.3448,49.4958,187600.0
2011-06-24 09:30:00,63.1,63.14,62.97,63.04,132800.0,50.1556,50.1874,50.0522,50.1079,132800.0
2011-06-24 09:35:00,63.03,63.15,63.02,63.12,113300.0,50.0999,50.1953,50.092,50.1715,113300.0
2011-06-24 09:40:00,63.13,63.16,63.02,63.02,76400.0,50.1794,50.2033,50.092,50.092,76400.0
2011-06-24 09:45:00,63.02,63.02,62.93,63.0,72500.0,50.092,50.092,50.0204,50.0761,72500.0
2011-06-24 09:50:00,62.99,63.0,62.89,62.94,72500.0,50.0681,50.0761,49.9886,50.0284,72500.0
2011-06-24 09:55:00,62.93,63.0,62.9,62.94,32000.0,50.0204,50.0761,49.9966,50.0284,32000.0
2011-06-24 10:00:00,62.94,62.99,62.89,62.91,51000.0,50.0284,50.0681,49.9886,50.0045,51000.0
2011-06-24 10:05:00,62.91,62.91,62.81,62.82,80100.0,50.0045,50.0045,49.9251,49.933,80100.0
2011-06-24 10:10:00,62.82,62.84,62.7,62.74,83000.0,49.933,49.9489,49.8376,49.8694,83000.0
2011-06-24 10:15:00,62.73,62.76,62.66,62.68,27900.0,49.8615,49.8853,49.8058,49.8217,27900.0
2011-06-24 10:20:00,62.67,62.74,62.63,62.66,20600.0,49.8138,49.8694,49.782,49.8058,20600.0
2011-06-24 10:25:00,62.64,62.65,62.55,62.58,50100.0,49.7899,49.7979,49.7184,49.7422,50100.0
2011-06-24 10:30:00,62.57,62.75,62.55,62.72,51900.0,49.7343,49.8774,49.7184,49.8535,51900.0
2011-06-24 10:35:00,62.72,62.72,62.58,62.62,37700.0,49.8535,49.8535,49.7422,49.774,37700.0
2011-06-24 10:40:00,62.62,62.67,62.59,62.59,35900.0,49.774,49.8138,49.7502,49.7502,35900.0
2011-06-24 10:45:00,62.59,62.65,62.55,62.6,45000.0,49.7502,49.7979,49.7184,49.7581,45000.0
2011-06-24 10:50:00,62.59,62.62,62.51,62.58,52900.0,49.7502,49.774,49.6866,49.7422,52900.0
2011-06-24 10:55:00,62.61,62.63,62.54,62.59,20500.0,49.7661,49.782,49.7104,49.7502,20500.0
2011-06-24 11:00:00,62.6,62.66,62.6,62.66,12900.0,49.7581,49.8058,49.7581,49.8058,12900.0
2011-06-24 11:05:00,62.65,62.66,62.58,62.66,23300.0,49.7979,49.8058,49.7422,49.8058,23300.0
2011-06-24 11:10:00,62.63,62.63,62.53,62.61,31800.0,49.782,49.782,49.7025,49.7661,31800.0
2011-06-24 11:15:00,62.6,62.7,62.6,62.67,19100.0,49.7581,49.8376,49.7581,49.8138,19100.0
2011-06-24 11:20:00,62.69,62.69,62.63,62.66,30200.0,49.8297,49.8297,49.782,49.8058,30200.0
2011-06-24 11:25:00,62.68,62.72,62.61,62.72,118200.0,49.8217,49.8535,49.7661,49.8535,118200.0
2011-06-24 11:30:00,62.72,62.73,62.67,62.67,24000.0,49.8535,49.8615,49.8138,49.8138,24000.0
2011-06-24 11:35:00,62.68,62.76,62.66,62.74,30900.0,49.8217,49.8853,49.8058,49.8694,30900.0
2011-06-24 11:40:00,62.73,62.8,62.71,62.79,14800.0,49.8615,49.9171,49.8456,49.9092,14800.0
2011-06-24 11:45:00,62.8,62.83,62.79,62.79,11600.0,49.9171,49.941,49.9092,49.9092,11600.0
2011-06-24 11:50:00,62.78,62.79,62.76,62.77,7800.0,49.9012,49.9092,49.8853,49.8933,7800.0
2011-06-24 11:55:00,62.77,62.77,62.73,62.76,21900.0,49.8933,49.8933,49.8615,49.8853,21900.0
2011-06-24 12:00:00,62.76,62.81,62.75,62.8,7700.0,49.8853,49.9251,49.8774,49.9171,7700.0
2011-06-24 12:05:00,62.79,62.79,62.72,62.74,8400.0,49.9092,49.9092,49.8535,49.8694,8400.0
2011-06-24 12:10:00,62.73,62.73,62.7,62.72,4200.0,49.8615,49.8615,49.8376,49.8535,4200.0
2011-06-24 12:15:00,62.71,62.75,62.71,62.72,15300.0,49.8456,49.8774,49.8456,49.8535,15300.0
2011-06-24 12:20:00,62.72,62.74,62.7,62.71,5300.0,49.8535,49.8694,49.8376,49.8456,5300.0
2011-06-24 12:25:00,62.71,62.74,62.69,62.74,12800.0,49.8456,49.8694,49.8297,49.8694,12800.0
2011-06-24 12:30:00,62.74,62.75,62.73,62.74,43700.0,49.8694,49.8774,49.8615,49.8694,43700.0
2011-06-24 12:35:00,62.74,62.76,62.72,62.74,12400.0,49.8694,49.8853,49.8535,49.8694,12400.0
2011-06-24 12:40:00,62.73,62.75,62.71,62.72,12500.0,49.8615,49.8774,49.8456,49.8535,12500.0
2011-06-24 12:45:00,62.71,62.71,62.64,62.65,19100.0,49.8456,49.8456,49.7899,49.7979,19100.0
2011-06-24 12:50:00,62.64,62.67,62.56,62.61,11100.0,49.7899,49.8138,49.7263,49.7661,11100.0
2011-06-24 12:55:00,62.61,62.62,62.6,62.61,5100.0,49.7661,49.774,49.7581,49.7661,5100.0
2011-06-24 13:00:00,62.62,62.63,62.55,62.58,27900.0,49.774,49.782,49.7184,49.7422,27900.0
2011-06-24 13:05:00,62.58,62.6,62.54,62.6,49700.0,49.7422,49.7581,49.7104,49.7581,49700.0
2011-06-24 13:10:00,62.59,62.63,62.55,62.6,21700.0,49.7502,49.782,49.7184,49.7581,21700.0
2011-06-24 13:15:00,62.6,62.63,62.59,62.61,16400.0,49.7581,49.782,49.7502,49.7661,16400.0
2011-06-24 13:20:00,62.61,62.66,62.59,62.65,9700.0,49.7661,49.8058,49.7502,49.7979,9700.0
2011-06-24 13:25:00,62.66,62.69,62.65,62.68,10000.0,49.8058,49.8297,49.7979,49.8217,10000.0
2011-06-24 13:30:00,62.67,62.68,62.65,62.65,5300.0,49.8138,49.8217,49.7979,49.7979,5300.0
2011-06-24 13:35:00,62.64,62.77,62.63,62.74,13100.0,49.7899,49.8933,49.782,49.8694,13100.0
2011-06-24 13:40:00,62.74,62.77,62.69,62.72,14600.0,49.8694,49.8933,49.8297,49.8535,14600.0
2011-06-24 13:45:00,62.72,62.76,62.72,62.75,27700.0,49.8535,49.8853,49.8535,49.8774,27700.0
2011-06-24 13:50:00,62.75,62.8,62.75,62.76,15100.0,49.8774,49.9171,49.8774,49.8853,15100.0
2011-06-24 13:55:00,62.76,62.76,62.7,62.75,15800.0,49.8853,49.8853,49.8376,49.8774,15800.0
2011-06-24 14:00:00,62.74,62.75,62.66,62.66,12300.0,49.8694,49.8774,49.8058,49.8058,12300.0
2011-06-24 14:05:00,62.65,62.66,62.62,62.62,18200.0,49.7979,49.8058,49.774,49.774,18200.0
2011-06-24 14:10:00,62.62,62.66,62.58,62.59,26800.0,49.774,49.8058,49.7422,49.7502,26800.0
2011-06-24 14:15:00,62.6,62.66,62.59,62.66,9700.0,49.7581,49.8058,49.7502,49.8058,9700.0
2011-06-24 14:20:00,62.65,62.67,62.61,62.66,13400.0,49.7979,49.8138,49.7661,49.8058,13400.0
2011-06-24 14:25:00,62.66,62.67,62.62,62.62,9700.0,49.8058,49.8138,49.774,49.774,9700.0
2011-06-24 14:30:00,62.62,62.63,62.59,62.59,14400.0,49.774,49.782,49.7502,49.7502,14400.0
2011-06-24 14:35:00,62.59,62.6,62.54,62.56,17500.0,49.7502,49.7581,49.7104,49.7263,17500.0
2011-06-24 14:40:00,62.55,62.6,62.54,62.59,12500.0,49.7184,49.7581,49.7104,49.7502,12500.0
2011-06-24 14:45:00,62.59,62.63,62.57,62.57,14800.0,49.7502,49.782,49.7343,49.7343,14800.0
2011-06-24 14:50:00,62.57,62.6,62.56,62.59,12200.0,49.7343,49.7581,49.7263,49.7502,12200.0
2011-06-24 14:55:00,62.59,62.59,62.54,62.55,19900.0,49.7502,49.7502,49.7104,49.7184,19900.0
2011-06-24 15:00:00,62.55,62.56,62.52,62.52,24900.0,49.7184,49.7263,49.6945,49.6945,24900.0
2011-06-24 15:05:00,62.53,62.54,62.48,62.48,28600.0,49.7025,49.7104,49.6627,49.6627,28600.0
2011-06-24 15:10:00,62.48,62.5,62.45,62.47,23200.0,49.6627,49.6786,49.6389,49.6548,23200.0
2011-06-24 15:15:00,62.47,62.51,62.46,62.48,17900.0,49.6548,49.6866,49.6469,49.6627,17900.0
2011-06-24 15:20:00,62.47,62.5,62.45,62.46,27100.0,49.6548,49.6786,49.6389,49.6469,27100.0
2011-06-24 15:25:00,62.45,62.49,62.44,62.45,12700.0,49.6389,49.6707,49.631,49.6389,12700.0
2011-06-24 15:30:00,62.45,62.52,62.44,62.52,19300.0,49.6389,49.6945,49.631,49.6945,19300.0
2011-06-24 15:35:00,62.52,62.53,62.46,62.47,34300.0,49.6945,49.7025,49.6469,49.6548,34300.0
2011-06-24 15:40:00,62.47,62.5,62.42,62.45,34700.0,49.6548,49.6786,49.6151,49.6389,34700.0
2011-06-24 15:45:00,62.44,62.47,62.44,62.44,59300.0,49.631,49.6548,49.631,49.631,59300.0
2011-06-24 15:50:00,62.46,62.52,62.46,62.52,51400.0,49.6469,49.6945,49.6469,49.6945,51400.0
2011-06-24 15:55:00,62.52,62.58,62.5,62.52,142500.0,49.6945,49.7422,49.6786,49.6945,142500.0
2011-06-27 09:30:00,62.4,62.49,62.3,62.37,78100.0,49.5992,49.6707,49.5197,49.5753,78100.0
2011-06-27 09:35:00,62.35,62.35,62.24,62.25,79300.0,49.5594,49.5594,49.472,49.4799,79300.0
2011-06-27 09:40:00,62.25,62.5,62.25,62.48,143300.0,49.4799,49.6786,49.4799,49.6627,143300.0
2011-06-27 09:45:00,62.49,62.52,62.42,62.52,98900.0,49.6707,49.6945,49.6151,49.6945,98900.0
2011-06-27 09:50:00,62.51,62.59,62.5,62.55,55100.0,49.6866,49.7502,49.6786,49.7184,55100.0
2011-06-27 09:55:00,62.56,62.59,62.52,62.53,44700.0,49.7263,49.7502,49.6945,49.7025,44700.0
2011-06-27 10:00:00,62.53,62.61,62.52,62.59,43200.0,49.7025,49.7661,49.6945,49.7502,43200.0
2011-06-27 10:05:00,62.59,62.59,62.52,62.53,36300.0,49.7502,49.7502,49.6945,49.7025,36300.0
2011-06-27 10:10:00,62.53,62.6,62.52,62.6,43100.0,49.7025,49.7581,49.6945,49.7581,43100.0
2011-06-27 10:15:00,62.61,62.66,62.58,62.64,46700.0,49.7661,49.8058,49.7422,49.7899,46700.0
2011-06-27 10:20:00,62.65,62.7,62.64,62.65,59400.0,49.7979,49.8376,49.7899,49.7979,59400.0
2011-06-27 10:25:00,62.66,62.78,62.66,62.78,49400.0,49.8058,49.9012,49.8058,49.9012,49400.0
2011-06-27 10:30:00,62.79,62.79,62.73,62.73,68800.0,49.9092,49.9092,49.8615,49.8615,68800.0
2011-06-27 10:35:00,62.74,62.78,62.72,62.76,45900.0,49.8694,49.9012,49.8535,49.8853,45900.0
2011-06-27 10:40:00,62.75,62.78,62.74,62.78,34800.0,49.8774,49.9012,49.8694,49.9012,34800.0
2011-06-27 10:45:00,62.79,62.79,62.74,62.76,36200.0,49.9092,49.9092,49.8694,49.8853,36200.0
2011-06-27 10:50:00,62.76,62.78,62.71,62.75,31000.0,49.8853,49.9012,49.8456,49.8774,31000.0
2011-06-27 10:55:00,62.75,62.79,62.75,62.78,10400.0,49.8774,49.9092,49.8774,49.9012,10400.0
2011-06-27 11:00:00,62.77,62.79,62.74,62.77,36800.0,49.8933,49.9092,49.8694,49.8933,36800.0
2011-06-27 11:05:00,62.76,62.76,62.7,62.7,33000.0,49.8853,49.8853,49.8376,49.8376,33000.0
2011-06-27 11:10:00,62.7,62.71,62.67,62.7,18300.0,49.8376,49.8456,49.8138,49.8376,18300.0
2011-06-27 11:15:00,62.7,62.71,62.62,62.63,13500.0,49.8376,49.8456,49.774,49.782,13500.0
2011-06-27 11:20:00,62.63,62.67,62.63,62.64,11000.0,49.782,49.8138,49.782,49.7899,11000.0
2011-06-27 11:25:00,62.64,62.68,62.63,62.67,20800.0,49.7899,49.8217,49.782,49.8138,20800.0
2011-06-27 11:30:00,62.67,62.67,62.62,62.64,21600.0,49.8138,49.8138,49.774,49.7899,21600.0
2011-06-27 11:35:00,62.65,62.69,62.65,62.67,25500.0,49.7979,49.8297,49.7979,49.8138,25500.0
2011-06-27 11:40:00,62.68,62.68,62.65,62.65,10300.0,49.8217,49.8217,49.7979,49.7979,10300.0
2011-06-27 11:45:00,62.66,62.74,62.66,62.74,17400.0,49.8058,49.8694,49.8058,49.8694,17400.0
2011-06-27 11:50:00,62.74,62.77,62.72,62.75,27000.0,49.8694,49.8933,49.8535,49.8774,27000.0
2011-06-27 11:55:00,62.75,62.78,62.74,62.78,8600.0,49.8774,49.9012,49.8694,49.9012,8600.0
2011-06-27 12:00:00,62.79,62.81,62.78,62.78,9400.0,49.9092,49.9251,49.9012,49.9012,9400.0
2011-06-27 12:05:00,62.77,62.78,62.74,62.78,16000.0,49.8933,49.9012,49.8694,49.9012,16000.0
2011-06-27 12:10:00,62.77,62.78,62.74,62.76,4500.0,49.8933,49.9012,49.8694,49.8853,4500.0
2011-06-27 12:15:00,62.76,62.77,62.7,62.71,29100.0,49.8853,49.8933,49.8376,49.8456,29100.0
2011-06-27 12:20:00,62.72,62.73,62.69,62.69,16700.0,49.8535,49.8615,49.8297,49.8297,16700.0
2011-06-27 12:25:00,62.69,62.74,62.69,62.73,13800.0,49.8297,49.8694,49.8297,49.8615,13800.0
2011-06-27 12:30:00,62.73,62.74,62.7,62.7,16100.0,49.8615,49.8694,49.8376,49.8376,16100.0
2011-06-27 12:35:00,62.71,62.72,62.69,62.7,10500.0,49.8456,49.8535,49.8297,49.8376,10500.0
2011-06-27 12:40:00,62.7,62.72,62.69,62.7,23900.0,49.8376,49.8535,49.8297,49.8376,23900.0
2011-06-27 12:45:00,62.71,62.72,62.68,62.7,9800.0,49.8456,49.8535,49.8217,49.8376,9800.0
2011-06-27 12:50:00,62.71,62.72,62.71,62.71,2700.0,49.8456,49.8535,49.8456,49.8456,2700.0
2011-06-27 12:55:00,62.71,62.71,62.65,62.67,11400.0,49.8456,49.8456,49.7979,49.8138,11400.0
2011-06-27 13:00:00,62.66,62.72,62.66,62.7,10500.0,49.8058,49.8535,49.8058,49.8376,10500.0
2011-06-27 13:05:00,62.7,62.72,62.7,62.72,9700.0,49.8376,49.8535,49.8376,49.8535,9700.0
2011-06-27 13:10:00,62.71,62.73,62.69,62.72,24300.0,49.8456,49.8615,49.8297,49.8535,24300.0
2011-06-27 13:15:00,62.72,62.76,62.71,62.76,38300.0,49.8535,49.8853,49.8456,49.8853,38300.0
2011-06-27 13:20:00,62.76,62.76,62.67,62.68,32300.0,49.8853,49.8853,49.8138,49.8217,32300.0
2011-06-27 13:25:00,62.69,62.7,62.61,62.62,32900.0,49.8297,49.8376,49.7661,49.774,32900.0
2011-06-27 13:30:00,62.62,62.64,62.58,62.63,55300.0,49.774,49.7899,49.7422,49.782,55300.0
2011-06-27 13:35:00,62.64,62.66,62.61,62.61,6100.0,49.7899,49.8058,49.7661,49.7661,6100.0
2011-06-27 13:40:00,62.61,62.63,62.59,62.62,10800.0,49.7661,49.782,49.7502,49.774,10800.0
2011-06-27 13:45:00,62.63,62.64,62.61,62.61,8800.0,49.782,49.7899,49.7661,49.7661,8800.0
2011-06-27 13:50:00,62.62,62.7,62.62,62.67,15500.0,49.774,49.8376,49.774,49.8138,15500.0
2011-06-27 13:55:00,62.68,62.73,62.67,62.73,42100.0,49.8217,49.8615,49.8138,49.8615,42100.0
2011-06-27 14:00:00,62.74,62.91,62.74,62.91,45700.0,49.8694,50.0045,49.8694,50.0045,45700.0
2011-06-27 14:05:00,62.92,62.95,62.89,62.94,79800.0,50.0125,50.0363,49.9886,50.0284,79800.0
2011-06-27 14:10:00,62.93,63.0,62.92,62.97,53300.0,50.0204,50.0761,50.0125,50.0522,53300.0
2011-06-27 14:15:00,62.96,62.98,62.95,62.96,8600.0,50.0443,50.0602,50.0363,50.0443,8600.0
2011-06-27 14:20:00,62.95,62.99,62.95,62.95,11200.0,50.0363,50.0681,50.0363,50.0363,11200.0
2011-06-27 14:25:00,62.95,62.98,62.93,62.97,31900.0,50.0363,50.0602,50.0204,50.0522,31900.0
2011-06-27 14:30:00,62.97,63.01,62.95,62.99,139100.0,50.0522,50.084,50.0363,50.0681,139100.0
2011-06-27 14:35:00,62.99,63.03,62.99,63.02,25800.0,50.0681,50.0999,50.0681,50.092,25800.0
2011-06-27 14:40:00,63.03,63.07,63.0,63.0,24900.0,50.0999,50.1317,50.0761,50.0761,24900.0
2011-06-27 14:45:00,63.0,63.06,63.0,63.04,41100.0,50.0761,50.1238,50.0761,50.1079,41100.0
2011-06-27 14:50:00,63.04,63.04,62.99,62.99,26100.0,50.1079,50.1079,50.0681,50.0681,26100.0
2011-06-27 14:55:00,62.99,62.99,62.96,62.98,23300.0,50.0681,50.0681,50.0443,50.0602,23300.0
2011-06-27 15:00:00,62.97,63.02,62.97,63.01,18500.0,50.0522,50.092,50.0522,50.084,18500.0
2011-06-27 15:05:00,63.01,63.02,62.96,62.98,37900.0,50.084,50.092,50.0443,50.0602,37900.0
2011-06-27 15:10:00,62.97,63.06,62.97,63.06,47500.0,50.0522,50.1238,50.0522,50.1238,47500.0
2011-06-27 15:15:00,63.05,63.06,63.01,63.05,26500.0,50.1158,50.1238,50.084,50.1158,26500.0
2011-06-27 15:20:00,63.04,63.09,63.03,63.07,36500.0,50.1079,50.1476,50.0999,50.1317,36500.0
2011-06-27 15:25:00,63.06,63.08,63.04,63.04,33800.0,50.1238,50.1397,50.1079,50.1079,33800.0
2011-06-27 15:30:00,63.04,63.05,63.0,63.01,25800.0,50.1079,50.1158,50.0761,50.084,25800.0
2011-06-27 15:35:00,63.01,63.03,62.95,62.97,42500.0,50.084,50.0999,50.0363,50.0522,42500.0
2011-06-27 15:40:00,62.96,63.03,62.95,63.01,65900.0,50.0443,50.0999,50.0363,50.084,65900.0
2011-06-27 15:45:00,63.0,63.02,62.97,63.01,111100.0,50.0761,50.092,50.0522,50.084,111100.0
2011-06-27 15:50:00,63.0,63.02,62.98,62.98,64900.0,50.0761,50.092,50.0602,50.0602,64900.0
2011-06-27 15:55:00,62.98,62.98,62.89,62.89,136800.0,50.0602,50.0602,49.9886,49.9886,136800.0
2011-06-28 09:30:00,62.61,62.65,62.43,62.51,126300.0,49.7661,49.7979,49.623,49.6866,126300.0
2011-06-28 09:35:00,62.51,62.58,62.46,62.58,63900.0,49.6866,49.7422,49.6469,49.7422,63900.0
2011-06-28 09:40:00,62.58,62.64,62.54,62.63,35500.0,49.7422,49.7899,49.7104,49.782,35500.0
2011-06-28 09:45:00,62.63,62.68,62.62,62.63,36600.0,49.782,49.8217,49.774,49.782,36600.0
2011-06-28 09:50:00,62.64,62.7,62.61,62.64,35300.0,49.7899,49.8376,49.7661,49.7899,35300.0
2011-06-28 09:55:00,62.63,62.66,62.6,62.66,31700.0,49.782,49.8058,49.7581,49.8058,31700.0
2011-06-28 10:00:00,62.64,62.76,62.63,62.73,93500.0,49.7899,49.8853,49.782,49.8615,93500.0
2011-06-28 10:05:00,62.73,62.74,62.66,62.7,23500.0,49.8615,49.8694,49.8058,49.8376,23500.0
2011-06-28 10:10:00,62.7,62.75,62.68,62.72,33000.0,49.8376,49.8774,49.8217,49.8535,33000.0
2011-06-28 10:15:00,62.73,62.74,62.71,62.71,32100.0,49.8615,49.8694,49.8456,49.8456,32100.0
2011-06-28 10:20:00,62.72,62.74,62.7,62.73,31500.0,49.8535,49.8694,49.8376,49.8615,31500.0
2011-06-28 10:25:00,62.73,62.8,62.71,62.79,41400.0,49.8615,49.9171,49.8456,49.9092,41400.0
2011-06-28 10:30:00,62.8,62.88,62.8,62.85,47900.0,49.9171,49.9807,49.9171,49.9568,47900.0
2011-06-28 10:35:00,62.84,62.84,62.82,62.82,19600.0,49.9489,49.9489,49.933,49.933,19600.0
2011-06-28 10:40:00,62.82,62.87,62.8,62.87,75200.0,49.933,49.9727,49.9171,49.9727,75200.0
2011-06-28 10:45:00,62.87,62.92,62.86,62.9,57700.0,49.9727,50.0125,49.9648,49.9966,57700.0
2011-06-28 10:50:00,62.9,62.93,62.87,62.87,72100.0,49.9966,50.0204,49.9727,49.9727,72100.0
2011-06-28 10:55:00,62.87,62.93,62.87,62.9,36400.0,49.9727,50.0204,49.9727,49.9966,36400.0
2011-06-28 11:00:00,62.9,62.91,62.86,62.9,55300.0,49.9966,50.0045,49.9648,49.9966,55300.0
2011-06-28 11:05:00,62.9,62.94,62.88,62.92,36200.0,49.9966,50.0284,49.9807,50.0125,36200.0
2011-06-28 11:10:00,62.92,62.96,62.91,62.96,33100.0,50.0125,50.0443,50.0045,50.0443,33100.0
2011-06-28 11:15:00,62.96,62.97,62.94,62.96,36100.0,50.0443,50.0522,50.0284,50.0443,36100.0
2011-06-28 11:20:00,62.95,63.03,62.94,63.03,66700.0,50.0363,50.0999,50.0284,50.0999,66700.0
2011-06-28 11:25:00,63.03,63.05,62.99,63.0,29700.0,50.0999,50.1158,50.0681,50.0761,29700.0
2011-06-28 11:30:00,63.01,63.04,63.01,63.02,42900.0,50.084,50.1079,50.084,50.092,42900.0
2011-06-28 11:35:00,63.03,63.03,63.01,63.02,35100.0,50.0999,50.0999,50.084,50.092,35100.0
2011-06-28 11:40:00,63.02,63.03,63.01,63.01,11600.0,50.092,50.0999,50.084,50.084,11600.0
2011-06-28 11:45:00,63.02,63.05,63.0,63.01,44200.0,50.092,50.1158,50.0761,50.084,44200.0
2011-06-28 11:50:00,63.03,63.04,63.01,63.01,24300.0,50.0999,50.1079,50.084,50.084,24300.0
2011-06-28 11:55:00,63.01,63.04,62.97,63.03,23900.0,50.084,50.1079,50.0522,50.0999,23900.0
2011-06-28 12:00:00,63.03,63.07,63.01,63.05,27300.0,50.0999,50.1317,50.084,50.1158,27300.0
2011-06-28 12:05:00,63.05,63.07,63.03,63.05,10400.0,50.1158,50.1317,50.0999,50.1158,10400.0
2011-06-28 12:10:00,63.05,63.1,63.05,63.1,5800.0,50.1158,50.1556,50.1158,50.1556,5800.0
2011-06-28 12:15:00,63.1,63.12,63.08,63.1,21100.0,50.1556,50.1715,50.1397,50.1556,21100.0
2011-06-28 12:20:00,63.1,63.1,63.06,63.08,16300.0,50.1556,50.1556,50.1238,50.1397,16300.0
2011-06-28 12:25:00,63.09,63.1,63.06,63.09,24700.0,50.1476,50.1556,50.1238,50.1476,24700.0
2011-06-28 12:30:00,63.09,63.1,63.08,63.09,16600.0,50.1476,50.1556,50.1397,50.1476,16600.0
2011-06-28 12:35:00,63.1,63.1,63.09,63.09,11100.0,50.1556,50.1556,50.1476,50.1476,11100.0
2011-06-28 12:40:00,63.09,63.14,63.06,63.1,34500.0,50.1476,50.1874,50.1238,50.1556,34500.0
2011-06-28 12:45:00,63.11,63.12,63.09,63.1,20600.0,50.1635,50.1715,50.1476,50.1556,20600.0
2011-06-28 12:50:00,63.11,63.13,63.11,63.13,9200.0,50.1635,50.1794,50.1635,50.1794,9200.0
2011-06-28 12:55:00,63.12,63.14,63.11,63.11,19600.0,50.1715,50.1874,50.1635,50.1635,19600.0
2011-06-28 13:00:00,63.12,63.15,63.1,63.14,21000.0,50.1715,50.1953,50.1556,50.1874,21000.0
2011-06-28 13:05:00,63.14,63.16,63.11,63.12,34400.0,50.1874,50.2033,50.1635,50.1715,34400.0
2011-06-28 13:10:00,63.13,63.16,63.11,63.13,24500.0,50.1794,50.2033,50.1635,50.1794,24500.0
2011-06-28 13:15:00,63.13,63.15,63.12,63.14,8700.0,50.1794,50.1953,50.1715,50.1874,8700.0
2011-06-28 13:20:00,63.14,63.16,63.13,63.16,15200.0,50.1874,50.2033,50.1794,50.2033,15200.0
2011-06-28 13:25:00,63.16,63.2,63.16,63.19,15400.0,50.2033,50.235,50.2033,50.2271,15400.0
2011-06-28 13:30:00,63.19,63.19,63.13,63.14,14200.0,50.2271,50.2271,50.1794,50.1874,14200.0
2011-06-28 13:35:00,63.14,63.16,63.13,63.16,9500.0,50.1874,50.2033,50.1794,50.2033,9500.0
2011-06-28 13:40:00,63.16,63.18,63.14,63.18,55100.0,50.2033,50.2192,50.1874,50.2192,55100.0
2011-06-28 13:45:00,63.18,63.26,63.18,63.22,149000.0,50.2192,50.2827,50.2192,50.2509,149000.0
2011-06-28 13:50:00,63.22,63.25,63.21,63.24,19800.0,50.2509,50.2748,50.243,50.2668,19800.0
2011-06-28 13:55:00,63.24,63.28,63.24,63.27,46000.0,50.2668,50.2986,50.2668,50.2907,46000.0
2011-06-28 14:00:00,63.28,63.31,63.27,63.29,43900.0,50.2986,50.3225,50.2907,50.3066,43900.0
2011-06-28 14:05:00,63.28,63.31,63.26,63.28,24100.0,50.2986,50.3225,50.2827,50.2986,24100.0
2011-06-28 14:10:00,63.28,63.3,63.26,63.27,11600.0,50.2986,50.3145,50.2827,50.2907,11600.0
2011-06-28 14:15:00,63.27,63.3,63.26,63.29,12400.0,50.2907,50.3145,50.2827,50.3066,12400.0
2011-06-28 14:20:00,63.29,63.32,63.29,63.29,14700.0,50.3066,50.3304,50.3066,50.3066,14700.0
2011-06-28 14:25:00,63.29,63.37,63.29,63.37,28800.0,50.3066,50.3702,50.3066,50.3702,28800.0
2011-06-28 14:30:00,63.37,63.41,63.35,63.39,28000.0,50.3702,50.402,50.3543,50.3861,28000.0
2011-06-28 14:35:00,63.39,63.45,63.38,63.44,38000.0,50.3861,50.4338,50.3781,50.4258,38000.0
2011-06-28 14:40:00,63.44,63.45,63.4,63.44,36400.0,50.4258,50.4338,50.394,50.4258,36400.0
2011-06-28 14:45:00,63.44,63.44,63.42,63.44,12600.0,50.4258,50.4258,50.4099,50.4258,12600.0
2011-06-28 14:50:00,63.44,63.44,63.38,63.4,46600.0,50.4258,50.4258,50.3781,50.394,46600.0
2011-06-28 14:55:00,63.4,63.45,63.39,63.43,28500.0,50.394,50.4338,50.3861,50.4179,28500.0
2011-06-28 15:00:00,63.43,63.45,63.42,63.44,27000.0,50.4179,50.4338,50.4099,50.4258,27000.0
2011-06-28 15:05:00,63.43,63.48,63.41,63.45,29200.0,50.4179,50.4576,50.402,50.4338,29200.0
2011-06-28 15:10:00,63.45,63.46,63.42,63.42,26900.0,50.4338,50.4417,50.4099,50.4099,26900.0
2011-06-28 15:15:00,63.43,63.43,63.34,63.38,115800.0,50.4179,50.4179,50.3463,50.3781,115800.0
2011-06-28 15:20:00,63.37,63.39,63.36,63.37,19400.0,50.3702,50.3861,50.3622,50.3702,19400.0
2011-06-28 15:25:00,63.37,63.38,63.32,63.34,47700.0,50.3702,50.3781,50.3304,50.3463,47700.0
2011-06-28 15:30:00,63.34,63.34,63.3,63.3,39600.0,50.3463,50.3463,50.3145,50.3145,39600.0
2011-06-28 15:35:00,63.29,63.32,63.27,63.32,22800.0,50.3066,50.3304,50.2907,50.3304,22800.0
2011-06-28 15:40:00,63.32,63.34,63.3,63.33,49800.0,50.3304,50.3463,50.3145,50.3384,49800.0
2011-06-28 15:45:00,63.34,63.42,63.33,63.36,112500.0,50.3463,50.4099,50.3384,50.3622,112500.0
2011-06-28 15:50:00,63.36,63.46,63.36,63.45,82700.0,50.3622,50.4417,50.3622,50.4338,82700.0
2011-06-28 15:55:00,63.45,63.55,63.43,63.54,143800.0,50.4338,50.5132,50.4179,50.5053,143800.0
2011-06-29 09:30:00,63.87,64.04,63.87,63.99,75100.0,50.7676,50.9027,50.7676,50.863,75100.0
2011-06-29 09:35:00,63.98,63.98,63.87,63.89,93300.0,50.855,50.855,50.7676,50.7835,93300.0
2011-06-29 09:40:00,63.88,63.93,63.74,63.75,116500.0,50.7756,50.8153,50.6643,50.6722,116500.0
2011-06-29 09:45:00,63.76,63.82,63.75,63.75,72100.0,50.6802,50.7279,50.6722,50.6722,72100.0
2011-06-29 09:50:00,63.76,63.83,63.74,63.78,28700.0,50.6802,50.7358,50.6643,50.6961,28700.0
2011-06-29 09:55:00,63.78,63.78,63.67,63.77,23600.0,50.6961,50.6961,50.6086,50.6881,23600.0
2011-06-29 10:00:00,63.76,63.83,63.62,63.64,69500.0,50.6802,50.7358,50.5689,50.5848,69500.0
2011-06-29 10:05:00,63.64,63.65,63.55,63.61,87800.0,50.5848,50.5927,50.5132,50.5609,87800.0
2011-06-29 10:10:00,63.6,63.68,63.58,63.68,48800.0,50.553,50.6166,50.5371,50.6166,48800.0
2011-06-29 10:15:00,63.68,63.8,63.68,63.76,79600.0,50.6166,50.712,50.6166,50.6802,79600.0
2011-06-29 10:20:00,63.76,63.79,63.75,63.76,35700.0,50.6802,50.704,50.6722,50.6802,35700.0
2011-06-29 10:25:00,63.76,63.78,63.72,63.78,14300.0,50.6802,50.6961,50.6484,50.6961,14300.0
2011-06-29 10:30:00,63.78,63.84,63.77,63.8,28700.0,50.6961,50.7438,50.6881,50.712,28700.0
2011-06-29 10:35:00,63.8,63.82,63.76,63.82,18700.0,50.712,50.7279,50.6802,50.7279,18700.0
2011-06-29 10:40:00,63.82,63.93,63.82,63.93,55400.0,50.7279,50.8153,50.7279,50.8153,55400.0
2011-06-29 10:45:00,63.93,63.93,63.9,63.93,44700.0,50.8153,50.8153,50.7914,50.8153,44700.0
2011-06-29 10:50:00,63.93,63.98,63.92,63.96,25200.0,50.8153,50.855,50.8073,50.8391,25200.0
2011-06-29 10:55:00,63.96,64.06,63.96,64.06,74600.0,50.8391,50.9186,50.8391,50.9186,74600.0
2011-06-29 11:00:00,64.06,64.09,64.05,64.09,55500.0,50.9186,50.9425,50.9107,50.9425,55500.0
2011-06-29 11:05:00,64.09,64.13,64.07,64.13,51000.0,50.9425,50.9743,50.9266,50.9743,51000.0
2011-06-29 11:10:00,64.13,64.14,64.1,64.14,51800.0,50.9743,50.9822,50.9504,50.9822,51800.0
2011-06-29 11:15:00,64.14,64.16,64.12,64.13,31300.0,50.9822,50.9981,50.9663,50.9743,31300.0
2011-06-29 11:20:00,64.11,64.14,64.11,64.13,11200.0,50.9584,50.9822,50.9584,50.9743,11200.0
2011-06-29 11:25:00,64.12,64.12,64.05,64.11,23700.0,50.9663,50.9663,50.9107,50.9584,23700.0
2011-06-29 11:30:00,64.08,64.12,64.06,64.06,16300.0,50.9345,50.9663,50.9186,50.9186,16300.0
2011-06-29 11:35:00,64.06,64.09,64.05,64.07,6800.0,50.9186,50.9425,50.9107,50.9266,6800.0
2011-06-29 11:40:00,64.06,64.09,64.05,64.08,7500.0,50.9186,50.9425,50.9107,50.9345,7500.0
2011-06-29 11:45:00,64.07,64.11,64.04,64.09,14000.0,50.9266,50.9584,50.9027,50.9425,14000.0
2011-06-29 11:50:00,64.08,64.15,64.08,64.15,16900.0,50.9345,50.9902,50.9345,50.9902,16900.0
2011-06-29 11:55:00,64.16,64.2,64.15,64.2,55600.0,50.9981,51.0299,50.9902,51.0299,55600.0
2011-06-29 12:00:00,64.2,64.24,64.18,64.24,14400.0,51.0299,51.0617,51.014,51.0617,14400.0
2011-06-29 12:05:00,64.25,64.25,64.2,64.22,7200.0,51.0696,51.0696,51.0299,51.0458,7200.0
2011-06-29 12:10:00,64.21,64.24,64.21,64.24,9400.0,51.0379,51.0617,51.0379,51.0617,9400.0
2011-06-29 12:15:00,64.24,64.27,64.22,64.23,13400.0,51.0617,51.0855,51.0458,51.0538,13400.0
2011-06-29 12:20:00,64.23,64.26,64.22,64.24,10300.0,51.0538,51.0776,51.0458,51.0617,10300.0
2011-06-29 12:25:00,64.25,64.29,64.23,64.25,17200.0,51.0696,51.1014,51.0538,51.0696,17200.0
2011-06-29 12:30:00,64.24,64.26,64.23,64.26,15600.0,51.0617,51.0776,51.0538,51.0776,15600.0
2011-06-29 12:35:00,64.26,64.26,64.24,64.25,7900.0,51.0776,51.0776,51.0617,51.0696,7900.0
2011-06-29 12:40:00,64.25,64.28,64.24,64.27,7400.0,51.0696,51.0935,51.0617,51.0855,7400.0
2011-06-29 12:45:00,64.27,64.31,64.25,64.28,21700.0,51.0855,51.1173,51.0696,51.0935,21700.0
2011-06-29 12:50:00,64.28,64.29,64.25,64.26,4200.0,51.0935,51.1014,51.0696,51.0776,4200.0
2011-06-29 12:55:00,64.26,64.27,64.24,64.24,4500.0,51.0776,51.0855,51.0617,51.0617,4500.0
2011-06-29 13:00:00,64.23,64.27,64.22,64.26,17200.0,51.0538,51.0855,51.0458,51.0776,17200.0
2011-06-29 13:05:00,64.26,64.29,64.25,64.27,11000.0,51.0776,51.1014,51.0696,51.0855,11000.0
2011-06-29 13:10:00,64.27,64.34,64.27,64.33,24100.0,51.0855,51.1412,51.0855,51.1332,24100.0
2011-06-29 13:15:00,64.33,64.34,64.29,64.31,16100.0,51.1332,51.1412,51.1014,51.1173,16100.0
2011-06-29 13:20:00,64.29,64.34,64.28,64.32,42000.0,51.1014,51.1412,51.0935,51.1253,42000.0
2011-06-29 13:25:00,64.32,64.33,64.28,64.32,14900.0,51.1253,51.1332,51.0935,51.1253,14900.0
2011-06-29 13:30:00,64.31,64.32,64.28,64.3,17900.0,51.1173,51.1253,51.0935,51.1094,17900.0
2011-06-29 13:35:00,64.3,64.33,64.29,64.33,27400.0,51.1094,51.1332,51.1014,51.1332,27400.0
2011-06-29 13:40:00,64.33,64.34,64.31,64.33,5600.0,51.1332,51.1412,51.1173,51.1332,5600.0
2011-06-29 13:45:00,64.33,64.35,64.32,64.33,46200.0,51.1332,51.1491,51.1253,51.1332,46200.0
2011-06-29 13:50:00,64.33,64.33,64.25,64.25,11300.0,51.1332,51.1332,51.0696,51.0696,11300.0
2011-06-29 13:55:00,64.24,64.25,64.2,64.22,12700.0,51.0617,51.0696,51.0299,51.0458,12700.0
2011-06-29 14:00:00,64.22,64.25,64.2,64.24,4900.0,51.0458,51.0696,51.0299,51.0617,4900.0
2011-06-29 14:05:00,64.23,64.23,64.15,64.16,16200.0,51.0538,51.0538,50.9902,50.9981,16200.0
2011-06-29 14:10:00,64.14,64.15,64.09,64.11,19700.0,50.9822,50.9902,50.9425,50.9584,19700.0
2011-06-29 14:15:00,64.1,64.18,64.09,64.18,14100.0,50.9504,51.014,50.9425,51.014,14100.0
2011-06-29 14:20:00,64.17,64.19,64.06,64.07,57500.0,51.0061,51.022,50.9186,50.9266,57500.0
2011-06-29 14:25:00,64.06,64.11,64.04,64.11,13800.0,50.9186,50.9584,50.9027,50.9584,13800.0
2011-06-29 14:30:00,64.1,64.11,64.06,64.09,8700.0,50.9504,50.9584,50.9186,50.9425,8700.0
2011-06-29 14:35:00,64.1,64.11,64.02,64.02,19500.0,50.9504,50.9584,50.8868,50.8868,19500.0
2011-06-29 14:40:00,64.01,64.01,63.94,63.95,45700.0,50.8789,50.8789,50.8232,50.8312,45700.0
2011-06-29 14:45:00,63.96,64.03,63.96,63.97,22800.0,50.8391,50.8948,50.8391,50.8471,22800.0
2011-06-29 14:50:00,63.97,64.04,63.95,64.01,11400.0,50.8471,50.9027,50.8312,50.8789,11400.0
2011-06-29 14:55:00,64.0,64.06,63.99,64.06,12600.0,50.8709,50.9186,50.863,50.9186,12600.0
2011-06-29 15:00:00,64.06,64.09,64.05,64.06,12100.0,50.9186,50.9425,50.9107,50.9186,12100.0
2011-06-29 15:05:00,64.05,64.05,64.03,64.03,12700.0,50.9107,50.9107,50.8948,50.8948,12700.0
2011-06-29 15:10:00,64.03,64.12,64.03,64.1,27700.0,50.8948,50.9663,50.8948,50.9504,27700.0
2011-06-29 15:15:00,64.1,64.15,64.08,64.08,24600.0,50.9504,50.9902,50.9345,50.9345,24600.0
2011-06-29 15:20:00,64.08,64.11,64.04,64.08,20800.0,50.9345,50.9584,50.9027,50.9345,20800.0
2011-06-29 15:25:00,64.1,64.17,64.09,64.13,38300.0,50.9504,51.0061,50.9425,50.9743,38300.0
2011-06-29 15:30:00,64.13,64.14,64.1,64.12,21300.0,50.9743,50.9822,50.9504,50.9663,21300.0
2011-06-29 15:35:00,64.11,64.16,64.11,64.14,28200.0,50.9584,50.9981,50.9584,50.9822,28200.0
2011-06-29 15:40:00,64.15,64.19,64.09,64.11,36500.0,50.9902,51.022,50.9425,50.9584,36500.0
2011-06-29 15:45:00,64.09,64.14,64.06,64.12,72100.0,50.9425,50.9822,50.9186,50.9663,72100.0
2011-06-29 15:50:00,64.12,64.24,64.12,64.22,66700.0,50.9663,51.0617,50.9663,51.0458,66700.0
2011-06-29 15:55:00,64.22,64.35,64.14,64.35,267900.0,51.0458,51.1491,50.9822,51.1491,267900.0
2011-06-30 09:30:00,64.3,64.38,64.23,64.34,175800.0,51.1094,51.173,51.0538,51.1412,175800.0
2011-06-30 09:35:00,64.35,64.36,64.24,64.28,91000.0,51.1491,51.1571,51.0617,51.0935,91000.0
2011-06-30 09:40:00,64.28,64.33,64.2,64.29,80700.0,51.0935,51.1332,51.0299,51.1014,80700.0
2011-06-30 09:45:00,64.3,64.49,64.29,64.42,132300.0,51.1094,51.2604,51.1014,51.2048,132300.0
2011-06-30 09:50:00,64.42,64.44,64.36,64.38,47100.0,51.2048,51.2207,51.1571,51.173,47100.0
2011-06-30 09:55:00,64.38,64.44,64.36,64.44,88200.0,51.173,51.2207,51.1571,51.2207,88200.0
2011-06-30 10:00:00,64.44,64.56,64.4,64.56,117000.0,51.2207,51.3161,51.1889,51.3161,117000.0
2011-06-30 10:05:00,64.55,64.56,64.46,64.48,87900.0,51.3081,51.3161,51.2366,51.2525,87900.0
2011-06-30 10:10:00,64.48,64.51,64.46,64.47,21300.0,51.2525,51.2763,51.2366,51.2445,21300.0
2011-06-30 10:15:00,64.47,64.53,64.47,64.51,36200.0,51.2445,51.2922,51.2445,51.2763,36200.0
2011-06-30 10:20:00,64.52,64.66,64.51,64.66,30300.0,51.2843,51.3955,51.2763,51.3955,30300.0
2011-06-30 10:25:00,64.66,64.69,64.59,64.62,33500.0,51.3955,51.4194,51.3399,51.3637,33500.0
2011-06-30 10:30:00,64.63,64.63,64.59,64.62,10800.0,51.3717,51.3717,51.3399,51.3637,10800.0
2011-06-30 10:35:00,64.61,64.69,64.6,64.66,40500.0,51.3558,51.4194,51.3478,51.3955,40500.0
2011-06-30 10:40:00,64.66,64.7,64.65,64.7,61900.0,51.3955,51.4273,51.3876,51.4273,61900.0
2011-06-30 10:45:00,64.69,64.69,64.62,64.66,32200.0,51.4194,51.4194,51.3637,51.3955,32200.0
2011-06-30 10:50:00,64.67,64.75,64.67,64.71,35200.0,51.4035,51.4671,51.4035,51.4353,35200.0
2011-06-30 10:55:00,64.72,64.73,64.69,64.73,16900.0,51.4432,51.4512,51.4194,51.4512,16900.0
2011-06-30 11:00:00,64.73,64.86,64.73,64.85,87000.0,51.4512,51.5545,51.4512,51.5466,87000.0
2011-06-30 11:05:00,64.86,64.87,64.83,64.84,31600.0,51.5545,51.5625,51.5307,51.5386,31600.0
2011-06-30 11:10:00,64.84,64.92,64.83,64.9,75300.0,51.5386,51.6022,51.5307,51.5863,75300.0
2011-06-30 11:15:00,64.9,64.95,64.89,64.92,131500.0,51.5863,51.626,51.5784,51.6022,131500.0
2011-06-30 11:20:00,64.93,64.96,64.93,64.94,9300.0,51.6102,51.634,51.6102,51.6181,9300.0
2011-06-30 11:25:00,64.94,64.95,64.94,64.95,39000.0,51.6181,51.626,51.6181,51.626,39000.0
2011-06-30 11:30:00,64.96,65.0,64.96,64.99,23300.0,51.634,51.6658,51.634,51.6578,23300.0
2011-06-30 11:35:00,64.99,65.0,64.96,64.97,32900.0,51.6578,51.6658,51.634,51.6419,32900.0
2011-06-30 11:40:00,64.96,64.97,64.95,64.95,12000.0,51.634,51.6419,51.626,51.626,12000.0
2011-06-30 11:45:00,64.96,64.97,64.94,64.95,18500.0,51.634,51.6419,51.6181,51.626,18500.0
2011-06-30 11:50:00,64.95,64.99,64.95,64.97,24400.0,51.626,51.6578,51.626,51.6419,24400.0
2011-06-30 11:55:00,64.98,65.0,64.98,64.98,4000.0,51.6499,51.6658,51.6499,51.6499,4000.0
2011-06-30 12:00:00,64.99,65.03,64.99,65.02,43700.0,51.6578,51.6896,51.6578,51.6817,43700.0
2011-06-30 12:05:00,65.01,65.09,64.98,65.09,54700.0,51.6737,51.7373,51.6499,51.7373,54700.0
2011-06-30 12:10:00,65.09,65.13,65.07,65.07,49000.0,51.7373,51.7691,51.7214,51.7214,49000.0
2011-06-30 12:15:00,65.07,65.07,64.96,64.96,39100.0,51.7214,51.7214,51.634,51.634,39100.0
2011-06-30 12:20:00,64.96,64.99,64.93,64.94,14200.0,51.634,51.6578,51.6102,51.6181,14200.0
2011-06-30 12:25:00,64.97,64.99,64.93,64.95,23300.0,51.6419,51.6578,51.6102,51.626,23300.0
2011-06-30 12:30:00,64.95,64.96,64.94,64.94,7400.0,51.626,51.634,51.6181,51.6181,7400.0
2011-06-30 12:35:00,64.94,64.94,64.9,64.91,11200.0,51.6181,51.6181,51.5863,51.5943,11200.0
2011-06-30 12:40:00,64.91,64.92,64.9,64.9,5000.0,51.5943,51.6022,51.5863,51.5863,5000.0
2011-06-30 12:45:00,64.91,64.94,64.88,64.94,29300.0,51.5943,51.6181,51.5704,51.6181,29300.0
2011-06-30 12:50:00,64.95,64.96,64.94,64.94,14600.0,51.626,51.634,51.6181,51.6181,14600.0
2011-06-30 12:55:00,64.95,64.95,64.92,64.95,15900.0,51.626,51.626,51.6022,51.626,15900.0
2011-06-30 13:00:00,64.96,64.99,64.96,64.98,12700.0,51.634,51.6578,51.634,51.6499,12700.0
2011-06-30 13:05:00,64.97,64.98,64.96,64.97,13700.0,51.6419,51.6499,51.634,51.6419,13700.0
2011-06-30 13:10:00,64.97,64.98,64.94,64.95,16300.0,51.6419,51.6499,51.6181,51.626,16300.0
2011-06-30 13:15:00,64.95,64.95,64.9,64.91,25700.0,51.626,51.626,51.5863,51.5943,25700.0
2011-06-30 13:20:00,64.91,64.91,64.86,64.86,28200.0,51.5943,51.5943,51.5545,51.5545,28200.0
2011-06-30 13:25:00,64.86,64.92,64.84,64.85,81700.0,51.5545,51.6022,51.5386,51.5466,81700.0
2011-06-30 13:30:00,64.86,64.87,64.85,64.86,14900.0,51.5545,51.5625,51.5466,51.5545,14900.0
2011-06-30 13:35:00,64.85,64.89,64.84,64.87,5800.0,51.5466,51.5784,51.5386,51.5625,5800.0
2011-06-30 13:40:00,64.87,64.91,64.86,64.91,10800.0,51.5625,51.5943,51.5545,51.5943,10800.0
2011-06-30 13:45:00,64.92,64.96,64.91,64.95,9500.0,51.6022,51.634,51.5943,51.626,9500.0
2011-06-30 13:50:00,64.96,64.97,64.92,64.93,9900.0,51.634,51.6419,51.6022,51.6102,9900.0
2011-06-30 13:55:00,64.93,65.01,64.93,64.99,31400.0,51.6102,51.6737,51.6102,51.6578,31400.0
2011-06-30 14:00:00,65.0,65.02,64.99,64.99,9900.0,51.6658,51.6817,51.6578,51.6578,9900.0
2011-06-30 14:05:00,64.99,65.06,64.98,65.02,24000.0,51.6578,51.7135,51.6499,51.6817,24000.0
2011-06-30 14:10:00,65.01,65.01,64.99,64.99,19600.0,51.6737,51.6737,51.6578,51.6578,19600.0
2011-06-30 14:15:00,64.99,65.03,64.96,65.02,22500.0,51.6578,51.6896,51.634,51.6817,22500.0
2011-06-30 14:20:00,65.02,65.04,65.0,65.03,17500.0,51.6817,51.6976,51.6658,51.6896,17500.0
2011-06-30 14:25:00,65.03,65.05,64.99,64.99,19900.0,51.6896,51.7055,51.6578,51.6578,19900.0
2011-06-30 14:30:00,64.99,65.06,64.99,65.06,26100.0,51.6578,51.7135,51.6578,51.7135,26100.0
2011-06-30 14:35:00,65.07,65.07,65.03,65.05,15700.0,51.7214,51.7214,51.6896,51.7055,15700.0
2011-06-30 14:40:00,65.05,65.07,64.99,64.99,28100.0,51.7055,51.7214,51.6578,51.6578,28100.0
2011-06-30 14:45:00,65.0,65.01,64.96,64.96,12300.0,51.6658,51.6737,51.634,51.634,12300.0
2011-06-30 14:50:00,64.96,65.01,64.96,64.99,35100.0,51.634,51.6737,51.634,51.6578,35100.0
2011-06-30 14:55:00,65.0,65.03,65.0,65.01,11200.0,51.6658,51.6896,51.6658,51.6737,11200.0
2011-06-30 15:00:00,65.01,65.02,64.99,65.01,11300.0,51.6737,51.6817,51.6578,51.6737,11300.0
2011-06-30 15:05:00,65.02,65.04,64.99,65.04,31500.0,51.6817,51.6976,51.6578,51.6976,31500.0
2011-06-30 15:10:00,65.03,65.03,64.99,64.99,33300.0,51.6896,51.6896,51.6578,51.6578,33300.0
2011-06-30 15:15:00,65.0,65.04,64.99,65.02,17300.0,51.6658,51.6976,51.6578,51.6817,17300.0
2011-06-30 15:20:00,65.02,65.03,65.01,65.03,15900.0,51.6817,51.6896,51.6737,51.6896,15900.0
2011-06-30 15:25:00,65.03,65.04,65.03,65.03,13200.0,51.6896,51.6976,51.6896,51.6896,13200.0
2011-06-30 15:30:00,65.03,65.1,65.03,65.09,72000.0,51.6896,51.7453,51.6896,51.7373,72000.0
2011-06-30 15:35:00,65.08,65.14,65.07,65.12,46900.0,51.7294,51.7771,51.7214,51.7612,46900.0
2011-06-30 15:40:00,65.12,65.13,65.07,65.11,60700.0,51.7612,51.7691,51.7214,51.7532,60700.0
2011-06-30 15:45:00,65.11,65.17,65.09,65.13,124900.0,51.7532,51.8009,51.7373,51.7691,124900.0
2011-06-30 15:50:00,65.12,65.16,65.06,65.07,81600.0,51.7612,51.793,51.7135,51.7214,81600.0
2011-06-30 15:55:00,65.07,65.18,65.0,65.01,202800.0,51.7214,51.8089,51.6658,51.6737,202800.0
2011-07-01 09:30:00,65.26,65.32,65.14,65.19,79000.0,51.8725,51.9201,51.7771,51.8168,79000.0
2011-07-01 09:35:00,65.18,65.22,65.14,65.19,48900.0,51.8089,51.8407,51.7771,51.8168,48900.0
2011-07-01 09:40:00,65.19,65.25,65.17,65.21,46000.0,51.8168,51.8645,51.8009,51.8327,46000.0
2011-07-01 09:45:00,65.21,65.25,65.19,65.23,32700.0,51.8327,51.8645,51.8168,51.8486,32700.0
2011-07-01 09:50:00,65.22,65.3,65.21,65.29,51700.0,51.8407,51.9043,51.8327,51.8963,51700.0
2011-07-01 09:55:00,65.3,65.31,65.23,65.26,12300.0,51.9043,51.9122,51.8486,51.8725,12300.0
2011-07-01 10:00:00,65.26,65.61,65.26,65.56,145700.0,51.8725,52.1507,51.8725,52.1109,145700.0
2011-07-01 10:05:00,65.58,65.58,65.43,65.52,206100.0,52.1268,52.1268,52.0076,52.0791,206100.0
2011-07-01 10:10:00,65.51,65.55,65.46,65.46,81800.0,52.0712,52.103,52.0314,52.0314,81800.0
2011-07-01 10:15:00,65.47,65.51,65.43,65.46,109300.0,52.0394,52.0712,52.0076,52.0314,109300.0
2011-07-01 10:20:00,65.45,65.63,65.44,65.62,114200.0,52.0235,52.1666,52.0155,52.1586,114200.0
2011-07-01 10:25:00,65.61,65.69,65.6,65.64,26600.0,52.1507,52.2142,52.1427,52.1745,26600.0
2011-07-01 10:30:00,65.64,65.68,65.59,65.68,29000.0,52.1745,52.2063,52.1348,52.2063,29000.0
2011-07-01 10:35:00,65.68,65.75,65.68,65.72,37000.0,52.2063,52.2619,52.2063,52.2381,37000.0
2011-07-01 10:40:00,65.73,65.73,65.65,65.67,24600.0,52.246,52.246,52.1825,52.1983,24600.0
2011-07-01 10:45:00,65.67,65.67,65.64,65.64,53000.0,52.1983,52.1983,52.1745,52.1745,53000.0
2011-07-01 10:50:00,65.65,65.68,65.64,65.64,40500.0,52.1825,52.2063,52.1745,52.1745,40500.0
2011-07-01 10:55:00,65.65,65.65,65.59,65.59,27300.0,52.1825,52.1825,52.1348,52.1348,27300.0
2011-07-01 11:00:00,65.6,65.62,65.59,65.59,31700.0,52.1427,52.1586,52.1348,52.1348,31700.0
2011-07-01 11:05:00,65.59,65.62,65.59,65.61,17100.0,52.1348,52.1586,52.1348,52.1507,17100.0
2011-07-01 11:10:00,65.61,65.63,65.59,65.63,15100.0,52.1507,52.1666,52.1348,52.1666,15100.0
2011-07-01 11:15:00,65.62,65.65,65.62,65.65,21500.0,52.1586,52.1825,52.1586,52.1825,21500.0
2011-07-01 11:20:00,65.65,65.75,65.65,65.74,38400.0,52.1825,52.2619,52.1825,52.254,38400.0
2011-07-01 11:25:00,65.74,65.75,65.71,65.75,21400.0,52.254,52.2619,52.2301,52.2619,21400.0
2011-07-01 11:30:00,65.75,65.79,65.74,65.79,37200.0,52.2619,52.2937,52.254,52.2937,37200.0
2011-07-01 11:35:00,65.8,65.81,65.71,65.71,19400.0,52.3017,52.3096,52.2301,52.2301,19400.0
2011-07-01 11:40:00,65.71,65.73,65.68,65.73,12900.0,52.2301,52.246,52.2063,52.246,12900.0
2011-07-01 11:45:00,65.72,65.72,65.7,65.72,12300.0,52.2381,52.2381,52.2222,52.2381,12300.0
2011-07-01 11:50:00,65.7,65.75,65.7,65.74,27400.0,52.2222,52.2619,52.2222,52.254,27400.0
2011-07-01 11:55:00,65.75,65.78,65.74,65.75,10000.0,52.2619,52.2858,52.254,52.2619,10000.0
2011-07-01 12:00:00,65.75,65.77,65.7,65.73,11400.0,52.2619,52.2778,52.2222,52.246,11400.0
2011-07-01 12:05:00,65.73,65.76,65.71,65.74,11100.0,52.246,52.2699,52.2301,52.254,11100.0
2011-07-01 12:10:00,65.74,65.8,65.74,65.77,10300.0,52.254,52.3017,52.254,52.2778,10300.0
2011-07-01 12:15:00,65.77,65.82,65.76,65.81,9700.0,52.2778,52.3176,52.2699,52.3096,9700.0
2011-07-01 12:20:00,65.79,65.81,65.78,65.81,9500.0,52.2937,52.3096,52.2858,52.3096,9500.0
2011-07-01 12:25:00,65.8,65.87,65.8,65.87,12700.0,52.3017,52.3573,52.3017,52.3573,12700.0
2011-07-01 12:30:00,65.87,65.93,65.83,65.92,48200.0,52.3573,52.405,52.3255,52.3971,48200.0
2011-07-01 12:35:00,65.92,65.93,65.91,65.91,24800.0,52.3971,52.405,52.3891,52.3891,24800.0
2011-07-01 12:40:00,65.92,65.94,65.9,65.91,13000.0,52.3971,52.413,52.3812,52.3891,13000.0
2011-07-01 12:45:00,65.91,65.91,65.88,65.89,25900.0,52.3891,52.3891,52.3653,52.3732,25900.0
2011-07-01 12:50:00,65.9,65.92,65.89,65.91,17300.0,52.3812,52.3971,52.3732,52.3891,17300.0
2011-07-01 12:55:00,65.92,65.95,65.91,65.95,10500.0,52.3971,52.4209,52.3891,52.4209,10500.0
2011-07-01 13:00:00,65.94,65.96,65.94,65.94,8200.0,52.413,52.4289,52.413,52.413,8200.0
2011-07-01 13:05:00,65.95,66.0,65.94,66.0,15000.0,52.4209,52.4607,52.413,52.4607,15000.0
2011-07-01 13:10:00,65.99,65.99,65.97,65.99,11000.0,52.4527,52.4527,52.4368,52.4527,11000.0
2011-07-01 13:15:00,66.0,66.04,66.0,66.01,48100.0,52.4607,52.4924,52.4607,52.4686,48100.0
2011-07-01 13:20:00,66.01,66.04,66.01,66.04,9200.0,52.4686,52.4924,52.4686,52.4924,9200.0
2011-07-01 13:25:00,66.03,66.06,66.03,66.04,42600.0,52.4845,52.5083,52.4845,52.4924,42600.0
2011-07-01 13:30:00,66.05,66.05,66.0,66.02,7900.0,52.5004,52.5004,52.4607,52.4765,7900.0
2011-07-01 13:35:00,66.03,66.09,66.03,66.08,8800.0,52.4845,52.5322,52.4845,52.5242,8800.0
2011-07-01 13:40:00,66.07,66.07,66.02,66.02,26900.0,52.5163,52.5163,52.4765,52.4765,26900.0
2011-07-01 13:45:00,66.02,66.05,66.02,66.03,15000.0,52.4765,52.5004,52.4765,52.4845,15000.0
2011-07-01 13:50:00,66.03,66.07,66.02,66.06,11100.0,52.4845,52.5163,52.4765,52.5083,11100.0
2011-07-01 13:55:00,66.06,66.1,66.05,66.07,16400.0,52.5083,52.5401,52.5004,52.5163,16400.0
2011-07-01 14:00:00,66.08,66.08,66.04,66.04,7200.0,52.5242,52.5242,52.4924,52.4924,7200.0
2011-07-01 14:05:00,66.04,66.05,66.03,66.05,7900.0,52.4924,52.5004,52.4845,52.5004,7900.0
2011-07-01 14:10:00,66.05,66.08,66.04,66.05,19200.0,52.5004,52.5242,52.4924,52.5004,19200.0
2011-07-01 14:15:00,66.05,66.07,66.02,66.04,16600.0,52.5004,52.5163,52.4765,52.4924,16600.0
2011-07-01 14:20:00,66.03,66.08,66.03,66.08,4900.0,52.4845,52.5242,52.4845,52.5242,4900.0
2011-07-01 14:25:00,66.07,66.09,66.06,66.08,11400.0,52.5163,52.5322,52.5083,52.5242,11400.0
2011-07-01 14:30:00,66.09,66.14,66.08,66.12,10800.0,52.5322,52.5719,52.5242,52.556,10800.0
2011-07-01 14:35:00,66.12,66.17,66.12,66.17,24200.0,52.556,52.5958,52.556,52.5958,24200.0
2011-07-01 14:40:00,66.17,66.19,66.15,66.18,15300.0,52.5958,52.6117,52.5799,52.6037,15300.0
2011-07-01 14:45:00,66.18,66.21,66.18,66.2,8100.0,52.6037,52.6276,52.6037,52.6196,8100.0
2011-07-01 14:50:00,66.2,66.23,66.19,66.19,15700.0,52.6196,52.6435,52.6117,52.6117,15700.0
2011-07-01 14:55:00,66.19,66.23,66.18,66.22,27700.0,52.6117,52.6435,52.6037,52.6355,27700.0
2011-07-01 15:00:00,66.22,66.25,66.22,66.24,13000.0,52.6355,52.6594,52.6355,52.6514,13000.0
2011-07-01 15:05:00,66.24,66.26,66.22,66.22,18100.0,52.6514,52.6673,52.6355,52.6355,18100.0
2011-07-01 15:10:00,66.22,66.23,66.18,66.23,29300.0,52.6355,52.6435,52.6037,52.6435,29300.0
2011-07-01 15:15:00,66.22,66.22,66.09,66.1,51600.0,52.6355,52.6355,52.5322,52.5401,51600.0
2011-07-01 15:20:00,66.1,66.11,66.05,66.05,38200.0,52.5401,52.5481,52.5004,52.5004,38200.0
2011-07-01 15:25:00,66.05,66.08,66.03,66.05,54500.0,52.5004,52.5242,52.4845,52.5004,54500.0
2011-07-01 15:30:00,66.05,66.1,66.04,66.09,44800.0,52.5004,52.5401,52.4924,52.5322,44800.0
2011-07-01 15:35:00,66.08,66.12,66.06,66.12,19100.0,52.5242,52.556,52.5083,52.556,19100.0
2011-07-01 15:40:00,66.13,66.17,66.1,66.16,29700.0,52.564,52.5958,52.5401,52.5878,29700.0
2011-07-01 15:45:00,66.16,66.22,66.16,66.18,53100.0,52.5878,52.6355,52.5878,52.6037,53100.0
2011-07-01 15:50:00,66.19,66.2,66.1,66.1,63300.0,52.6117,52.6196,52.5401,52.5401,63300.0
2011-07-01 15:55:00,66.11,66.15,66.05,66.07,237100.0,52.5481,52.5799,52.5004,52.5163,237100.0
2011-07-05 09:30:00,66.51,66.77,66.51,66.75,131300.0,52.866,53.0727,52.866,53.0568,131300.0
2011-07-05 09:35:00,66.75,66.79,66.67,66.73,95100.0,53.0568,53.0886,52.9932,53.0409,95100.0
2011-07-05 09:40:00,66.72,66.85,66.69,66.84,55600.0,53.0329,53.1363,53.0091,53.1283,55600.0
2011-07-05 09:45:00,66.85,66.87,66.79,66.79,36200.0,53.1363,53.1522,53.0886,53.0886,36200.0
2011-07-05 09:50:00,66.78,66.83,66.77,66.82,24800.0,53.0806,53.1204,53.0727,53.1124,24800.0
2011-07-05 09:55:00,66.82,66.86,66.79,66.82,26500.0,53.1124,53.1442,53.0886,53.1124,26500.0
2011-07-05 10:00:00,66.82,66.86,66.75,66.82,81300.0,53.1124,53.1442,53.0568,53.1124,81300.0
2011-07-05 10:05:00,66.82,66.86,66.8,66.81,52500.0,53.1124,53.1442,53.0965,53.1045,52500.0
2011-07-05 10:10:00,66.8,66.88,66.79,66.79,13000.0,53.0965,53.1601,53.0886,53.0886,13000.0
2011-07-05 10:15:00,66.79,66.79,66.66,66.66,27000.0,53.0886,53.0886,52.9853,52.9853,27000.0
2011-07-05 10:20:00,66.65,66.7,66.62,66.62,45200.0,52.9773,53.0171,52.9535,52.9535,45200.0
2011-07-05 10:25:00,66.62,66.73,66.62,66.72,37500.0,52.9535,53.0409,52.9535,53.0329,37500.0
2011-07-05 10:30:00,66.72,66.74,66.67,66.67,25900.0,53.0329,53.0488,52.9932,52.9932,25900.0
2011-07-05 10:35:00,66.67,66.72,66.67,66.68,26000.0,52.9932,53.0329,52.9932,53.0012,26000.0
2011-07-05 10:40:00,66.69,66.72,66.68,66.69,35900.0,53.0091,53.0329,53.0012,53.0091,35900.0
2011-07-05 10:45:00,66.7,66.72,66.67,66.67,24700.0,53.0171,53.0329,52.9932,52.9932,24700.0
2011-07-05 10:50:00,66.67,66.69,66.65,66.65,17500.0,52.9932,53.0091,52.9773,52.9773,17500.0
2011-07-05 10:55:00,66.65,66.66,66.62,66.62,13700.0,52.9773,52.9853,52.9535,52.9535,13700.0
2011-07-05 11:00:00,66.63,66.65,66.58,66.59,17900.0,52.9614,52.9773,52.9217,52.9296,17900.0
2011-07-05 11:05:00,66.58,66.6,66.55,66.58,23700.0,52.9217,52.9376,52.8978,52.9217,23700.0
2011-07-05 11:10:00,66.58,66.65,66.58,66.65,13800.0,52.9217,52.9773,52.9217,52.9773,13800.0
2011-07-05 11:15:00,66.64,66.72,66.63,66.71,48400.0,52.9694,53.0329,52.9614,53.025,48400.0
2011-07-05 11:20:00,66.71,66.73,66.7,66.71,20100.0,53.025,53.0409,53.0171,53.025,20100.0
2011-07-05 11:25:00,66.71,66.72,66.69,66.71,18900.0,53.025,53.0329,53.0091,53.025,18900.0
2011-07-05 11:30:00,66.71,66.84,66.7,66.79,194000.0,53.025,53.1283,53.0171,53.0886,194000.0
2011-07-05 11:35:00,66.78,66.81,66.74,66.74,22400.0,53.0806,53.1045,53.0488,53.0488,22400.0
2011-07-05 11:40:00,66.75,66.79,66.75,66.77,23600.0,53.0568,53.0886,53.0568,53.0727,23600.0
2011-07-05 11:45:00,66.77,66.82,66.77,66.8,23500.0,53.0727,53.1124,53.0727,53.0965,23500.0
2011-07-05 11:50:00,66.79,66.79,66.72,66.73,21700.0,53.0886,53.0886,53.0329,53.0409,21700.0
2011-07-05 11:55:00,66.74,66.74,66.72,66.73,14500.0,53.0488,53.0488,53.0329,53.0409,14500.0
2011-07-05 12:00:00,66.72,66.75,66.72,66.74,17600.0,53.0329,53.0568,53.0329,53.0488,17600.0
2011-07-05 12:05:00,66.74,66.77,66.73,66.76,8800.0,53.0488,53.0727,53.0409,53.0647,8800.0
2011-07-05 12:10:00,66.76,66.79,66.75,66.76,11600.0,53.0647,53.0886,53.0568,53.0647,11600.0
2011-07-05 12:15:00,66.75,66.79,66.74,66.76,14100.0,53.0568,53.0886,53.0488,53.0647,14100.0
2011-07-05 12:20:00,66.75,66.75,66.73,66.74,35300.0,53.0568,53.0568,53.0409,53.0488,35300.0
2011-07-05 12:25:00,66.74,66.76,66.73,66.76,10100.0,53.0488,53.0647,53.0409,53.0647,10100.0
2011-07-05 12:30:00,66.76,66.8,66.76,66.77,12300.0,53.0647,53.0965,53.0647,53.0727,12300.0
2011-07-05 12:35:00,66.77,66.78,66.75,66.76,8500.0,53.0727,53.0806,53.0568,53.0647,8500.0
2011-07-05 12:40:00,66.76,66.78,66.76,66.76,7700.0,53.0647,53.0806,53.0647,53.0647,7700.0
2011-07-05 12:45:00,66.75,66.76,66.73,66.74,29500.0,53.0568,53.0647,53.0409,53.0488,29500.0
2011-07-05 12:50:00,66.75,66.78,66.75,66.78,9400.0,53.0568,53.0806,53.0568,53.0806,9400.0
2011-07-05 12:55:00,66.78,66.78,66.75,66.76,7900.0,53.0806,53.0806,53.0568,53.0647,7900.0
2011-07-05 13:00:00,66.76,66.8,66.76,66.8,5600.0,53.0647,53.0965,53.0647,53.0965,5600.0
2011-07-05 13:05:00,66.79,66.79,66.77,66.77,8900.0,53.0886,53.0886,53.0727,53.0727,8900.0
2011-07-05 13:10:00,66.77,66.79,66.77,66.79,9400.0,53.0727,53.0886,53.0727,53.0886,9400.0
2011-07-05 13:15:00,66.79,66.79,66.75,66.76,16900.0,53.0886,53.0886,53.0568,53.0647,16900.0
2011-07-05 13:20:00,66.76,66.78,66.76,66.78,3300.0,53.0647,53.0806,53.0647,53.0806,3300.0
2011-07-05 13:25:00,66.78,66.78,66.77,66.78,2900.0,53.0806,53.0806,53.0727,53.0806,2900.0
2011-07-05 13:30:00,66.77,66.78,66.73,66.76,12000.0,53.0727,53.0806,53.0409,53.0647,12000.0
2011-07-05 13:35:00,66.75,66.75,66.74,66.74,3900.0,53.0568,53.0568,53.0488,53.0488,3900.0
2011-07-05 13:40:00,66.73,66.75,66.73,66.75,5000.0,53.0409,53.0568,53.0409,53.0568,5000.0
2011-07-05 13:45:00,66.75,66.79,66.74,66.78,19900.0,53.0568,53.0886,53.0488,53.0806,19900.0
2011-07-05 13:50:00,66.78,66.78,66.76,66.77,12600.0,53.0806,53.0806,53.0647,53.0727,12600.0
2011-07-05 13:55:00,66.77,66.78,66.75,66.75,8300.0,53.0727,53.0806,53.0568,53.0568,8300.0
2011-07-05 14:00:00,66.75,66.78,66.63,66.65,63600.0,53.0568,53.0806,52.9614,52.9773,63600.0
2011-07-05 14:05:00,66.65,66.68,66.62,66.65,36400.0,52.9773,53.0012,52.9535,52.9773,36400.0
2011-07-05 14:10:00,66.65,66.7,66.65,66.69,17000.0,52.9773,53.0171,52.9773,53.0091,17000.0
2011-07-05 14:15:00,66.69,66.69,66.6,66.61,62900.0,53.0091,53.0091,52.9376,52.9455,62900.0
2011-07-05 14:20:00,66.6,66.61,66.47,66.52,142500.0,52.9376,52.9455,52.8342,52.874,142500.0
2011-07-05 14:25:00,66.5,66.52,66.44,66.48,78900.0,52.8581,52.874,52.8104,52.8422,78900.0
2011-07-05 14:30:00,66.47,66.5,66.47,66.49,26500.0,52.8342,52.8581,52.8342,52.8501,26500.0
2011-07-05 14:35:00,66.49,66.6,66.48,66.6,24300.0,52.8501,52.9376,52.8422,52.9376,24300.0
2011-07-05 14:40:00,66.61,66.61,66.59,66.59,9200.0,52.9455,52.9455,52.9296,52.9296,9200.0
2011-07-05 14:45:00,66.58,66.61,66.57,66.6,9700.0,52.9217,52.9455,52.9137,52.9376,9700.0
2011-07-05 14:50:00,66.6,66.6,66.57,66.58,9900.0,52.9376,52.9376,52.9137,52.9217,9900.0
2011-07-05 14:55:00,66.57,66.64,66.56,66.63,18600.0,52.9137,52.9694,52.9058,52.9614,18600.0
2011-07-05 15:00:00,66.63,66.63,66.56,66.58,37300.0,52.9614,52.9614,52.9058,52.9217,37300.0
2011-07-05 15:05:00,66.59,66.65,66.58,66.65,8500.0,52.9296,52.9773,52.9217,52.9773,8500.0
2011-07-05 15:10:00,66.65,66.65,66.56,66.57,58200.0,52.9773,52.9773,52.9058,52.9137,58200.0
2011-07-05 15:15:00,66.57,66.61,66.56,66.58,20000.0,52.9137,52.9455,52.9058,52.9217,20000.0
2011-07-05 15:20:00,66.58,66.68,66.58,66.67,25700.0,52.9217,53.0012,52.9217,52.9932,25700.0
2011-07-05 15:25:00,66.67,66.68,66.63,66.67,10200.0,52.9932,53.0012,52.9614,52.9932,10200.0
2011-07-05 15:30:00,66.67,66.69,66.66,66.67,26800.0,52.9932,53.0091,52.9853,52.9932,26800.0
2011-07-05 15:35:00,66.68,66.69,66.63,66.65,18800.0,53.0012,53.0091,52.9614,52.9773,18800.0
2011-07-05 15:40:00,66.64,66.65,66.6,66.62,20600.0,52.9694,52.9773,52.9376,52.9535,20600.0
2011-07-05 15:45:00,66.63,66.63,66.54,66.55,34800.0,52.9614,52.9614,52.8899,52.8978,34800.0
2011-07-05 15:50:00,66.55,66.59,66.53,66.58,38600.0,52.8978,52.9296,52.8819,52.9217,38600.0
2011-07-05 15:55:00,66.58,66.59,66.44,66.5,163100.0,52.9217,52.9296,52.8104,52.8581,163100.0
2011-07-06 09:30:00,66.45,66.54,66.22,66.49,270600.0,52.8183,52.8899,52.6355,52.8501,270600.0
2011-07-06 09:35:00,66.52,66.7,66.48,66.62,96500.0,52.874,53.0171,52.8422,52.9535,96500.0
2011-07-06 09:40:00,66.62,66.63,66.55,66.56,90000.0,52.9535,52.9614,52.8978,52.9058,90000.0
2011-07-06 09:45:00,66.55,66.68,66.55,66.68,94200.0,52.8978,53.0012,52.8978,53.0012,94200.0
2011-07-06 09:50:00,66.68,66.71,66.63,66.67,113100.0,53.0012,53.025,52.9614,52.9932,113100.0
2011-07-06 09:55:00,66.66,66.71,66.63,66.65,55600.0,52.9853,53.025,52.9614,52.9773,55600.0
2011-07-06 10:00:00,66.65,66.72,66.57,66.59,148300.0,52.9773,53.0329,52.9137,52.9296,148300.0
2011-07-06 10:05:00,66.57,66.6,66.5,66.59,55200.0,52.9137,52.9376,52.8581,52.9296,55200.0
2011-07-06 10:10:00,66.6,66.65,66.56,66.56,37900.0,52.9376,52.9773,52.9058,52.9058,37900.0
2011-07-06 10:15:00,66.57,66.59,66.5,66.54,22800.0,52.9137,52.9296,52.8581,52.8899,22800.0
2011-07-06 10:20:00,66.54,66.55,66.49,66.51,32300.0,52.8899,52.8978,52.8501,52.866,32300.0
2011-07-06 10:25:00,66.53,66.58,66.5,66.58,32100.0,52.8819,52.9217,52.8581,52.9217,32100.0
2011-07-06 10:30:00,66.58,66.62,66.55,66.61,52500.0,52.9217,52.9535,52.8978,52.9455,52500.0
2011-07-06 10:35:00,66.61,66.65,66.56,66.62,39200.0,52.9455,52.9773,52.9058,52.9535,39200.0
2011-07-06 10:40:00,66.62,66.65,66.59,66.62,36800.0,52.9535,52.9773,52.9296,52.9535,36800.0
2011-07-06 10:45:00,66.6,66.63,66.56,66.63,25300.0,52.9376,52.9614,52.9058,52.9614,25300.0
2011-07-06 10:50:00,66.62,66.69,66.61,66.68,10400.0,52.9535,53.0091,52.9455,53.0012,10400.0
2011-07-06 10:55:00,66.68,66.7,66.65,66.66,14000.0,53.0012,53.0171,52.9773,52.9853,14000.0
2011-07-06 11:00:00,66.66,66.72,66.64,66.64,20800.0,52.9853,53.0329,52.9694,52.9694,20800.0
2011-07-06 11:05:00,66.64,66.66,66.56,66.57,20800.0,52.9694,52.9853,52.9058,52.9137,20800.0
2011-07-06 11:10:00,66.58,66.61,66.56,66.57,47200.0,52.9217,52.9455,52.9058,52.9137,47200.0
2011-07-06 11:15:00,66.57,66.78,66.56,66.7,260200.0,52.9137,53.0806,52.9058,53.0171,260200.0
2011-07-06 11:20:00,66.7,66.72,66.64,66.66,52400.0,53.0171,53.0329,52.9694,52.9853,52400.0
2011-07-06 11:25:00,66.66,66.75,66.65,66.75,39900.0,52.9853,53.0568,52.9773,53.0568,39900.0
2011-07-06 11:30:00,66.75,66.77,66.7,66.72,39100.0,53.0568,53.0727,53.0171,53.0329,39100.0
2011-07-06 11:35:00,66.73,66.79,66.71,66.72,23400.0,53.0409,53.0886,53.025,53.0329,23400.0
2011-07-06 11:40:00,66.73,66.84,66.73,66.8,13500.0,53.0409,53.1283,53.0409,53.0965,13500.0
2011-07-06 11:45:00,66.8,66.85,66.8,66.85,39600.0,53.0965,53.1363,53.0965,53.1363,39600.0
2011-07-06 11:50:00,66.84,66.85,66.8,66.81,7500.0,53.1283,53.1363,53.0965,53.1045,7500.0
2011-07-06 11:55:00,66.82,66.86,66.82,66.86,21000.0,53.1124,53.1442,53.1124,53.1442,21000.0
2011-07-06 12:00:00,66.85,66.88,66.83,66.83,22900.0,53.1363,53.1601,53.1204,53.1204,22900.0
2011-07-06 12:05:00,66.84,66.86,66.83,66.85,19500.0,53.1283,53.1442,53.1204,53.1363,19500.0
2011-07-06 12:10:00,66.85,66.91,66.85,66.91,37800.0,53.1363,53.184,53.1363,53.184,37800.0
2011-07-06 12:15:00,66.91,66.92,66.89,66.92,18800.0,53.184,53.1919,53.1681,53.1919,18800.0
2011-07-06 12:20:00,66.91,66.92,66.86,66.86,11900.0,53.184,53.1919,53.1442,53.1442,11900.0
2011-07-06 12:25:00,66.86,66.9,66.85,66.87,14300.0,53.1442,53.176,53.1363,53.1522,14300.0
2011-07-06 12:30:00,66.87,66.88,66.78,66.79,41000.0,53.1522,53.1601,53.0806,53.0886,41000.0
2011-07-06 12:35:00,66.8,66.87,66.78,66.87,20000.0,53.0965,53.1522,53.0806,53.1522,20000.0
2011-07-06 12:40:00,66.86,66.87,66.84,66.85,4000.0,53.1442,53.1522,53.1283,53.1363,4000.0
2011-07-06 12:45:00,66.83,66.86,66.83,66.86,4000.0,53.1204,53.1442,53.1204,53.1442,4000.0
2011-07-06 12:50:00,66.86,66.87,66.8,66.81,42100.0,53.1442,53.1522,53.0965,53.1045,42100.0
2011-07-06 12:55:00,66.81,66.88,66.8,66.87,32200.0,53.1045,53.1601,53.0965,53.1522,32200.0
2011-07-06 13:00:00,66.87,66.94,66.86,66.88,48000.0,53.1522,53.2078,53.1442,53.1601,48000.0
2011-07-06 13:05:00,66.87,66.88,66.83,66.83,8900.0,53.1522,53.1601,53.1204,53.1204,8900.0
2011-07-06 13:10:00,66.84,66.85,66.83,66.85,12600.0,53.1283,53.1363,53.1204,53.1363,12600.0
2011-07-06 13:15:00,66.85,66.89,66.85,66.88,15700.0,53.1363,53.1681,53.1363,53.1601,15700.0
2011-07-06 13:20:00,66.87,66.87,66.81,66.84,12600.0,53.1522,53.1522,53.1045,53.1283,12600.0
2011-07-06 13:25:00,66.83,66.83,66.76,66.76,36300.0,53.1204,53.1204,53.0647,53.0647,36300.0
2011-07-06 13:30:00,66.77,66.82,66.76,66.78,28500.0,53.0727,53.1124,53.0647,53.0806,28500.0
2011-07-06 13:35:00,66.77,66.8,66.77,66.8,50900.0,53.0727,53.0965,53.0727,53.0965,50900.0
2011-07-06 13:40:00,66.8,66.84,66.76,66.83,32000.0,53.0965,53.1283,53.0647,53.1204,32000.0
2011-07-06 13:45:00,66.84,66.84,66.78,66.79,33400.0,53.1283,53.1283,53.0806,53.0886,33400.0
2011-07-06 13:50:00,66.79,66.8,66.75,66.78,55000.0,53.0886,53.0965,53.0568,53.0806,55000.0
2011-07-06 13:55:00,66.78,66.88,66.78,66.85,19000.0,53.0806,53.1601,53.0806,53.1363,19000.0
2011-07-06 14:00:00,66.85,66.85,66.81,66.84,10400.0,53.1363,53.1363,53.1045,53.1283,10400.0
2011-07-06 14:05:00,66.83,66.83,66.75,66.75,29900.0,53.1204,53.1204,53.0568,53.0568,29900.0
2011-07-06 14:10:00,66.74,66.77,66.69,66.69,31400.0,53.0488,53.0727,53.0091,53.0091,31400.0
2011-07-06 14:15:00,66.69,66.72,66.67,66.69,7800.0,53.0091,53.0329,52.9932,53.0091,7800.0
2011-07-06 14:20:00,66.68,66.7,66.65,66.69,40500.0,53.0012,53.0171,52.9773,53.0091,40500.0
2011-07-06 14:25:00,66.68,66.71,66.66,66.67,30800.0,53.0012,53.025,52.9853,52.9932,30800.0
2011-07-06 14:30:00,66.67,66.68,66.61,66.62,71200.0,52.9932,53.0012,52.9455,52.9535,71200.0
2011-07-06 14:35:00,66.62,66.66,66.61,66.64,31600.0,52.9535,52.9853,52.9455,52.9694,31600.0
2011-07-06 14:40:00,66.64,66.66,66.62,66.64,41200.0,52.9694,52.9853,52.9535,52.9694,41200.0
2011-07-06 14:45:00,66.63,66.69,66.62,66.68,36900.0,52.9614,53.0091,52.9535,53.0012,36900.0
2011-07-06 14:50:00,66.68,66.71,66.66,66.67,46300.0,53.0012,53.025,52.9853,52.9932,46300.0
2011-07-06 14:55:00,66.67,66.67,66.6,66.6,50000.0,52.9932,52.9932,52.9376,52.9376,50000.0
2011-07-06 15:00:00,66.61,66.63,66.59,66.61,37000.0,52.9455,52.9614,52.9296,52.9455,37000.0
2011-07-06 15:05:00,66.61,66.65,66.57,66.65,53600.0,52.9455,52.9773,52.9137,52.9773,53600.0
2011-07-06 15:10:00,66.64,66.64,66.55,66.57,73900.0,52.9694,52.9694,52.8978,52.9137,73900.0
2011-07-06 15:15:00,66.56,66.58,66.54,66.58,61700.0,52.9058,52.9217,52.8899,52.9217,61700.0
2011-07-06 15:20:00,66.58,66.61,66.56,66.59,65300.0,52.9217,52.9455,52.9058,52.9296,65300.0
2011-07-06 15:25:00,66.59,66.59,66.53,66.56,56600.0,52.9296,52.9296,52.8819,52.9058,56600.0
2011-07-06 15:30:00,66.56,66.59,66.53,66.57,29100.0,52.9058,52.9296,52.8819,52.9137,29100.0
2011-07-06 15:35:00,66.57,66.58,66.5,66.53,26600.0,52.9137,52.9217,52.8581,52.8819,26600.0
2011-07-06 15:40:00,66.54,66.61,66.53,66.6,36600.0,52.8899,52.9455,52.8819,52.9376,36600.0
2011-07-06 15:45:00,66.61,66.63,66.56,66.56,53200.0,52.9455,52.9614,52.9058,52.9058,53200.0
2011-07-06 15:50:00,66.56,66.64,66.56,66.63,45900.0,52.9058,52.9694,52.9058,52.9614,45900.0
2011-07-06 15:55:00,66.63,66.71,66.6,66.71,85200.0,52.9614,53.025,52.9376,53.025,85200.0
2011-07-07 09:30:00,67.4,67.6,67.37,67.53,122400.0,53.5735,53.7324,53.5496,53.6768,122400.0
2011-07-07 09:35:00,67.53,67.55,67.49,67.52,103700.0,53.6768,53.6927,53.645,53.6688,103700.0
2011-07-07 09:40:00,67.52,67.57,67.43,67.5,110400.0,53.6688,53.7086,53.5973,53.6529,110400.0
2011-07-07 09:45:00,67.51,67.54,67.45,67.49,68600.0,53.6609,53.6847,53.6132,53.645,68600.0
2011-07-07 09:50:00,67.47,67.56,67.45,67.48,34200.0,53.6291,53.7006,53.6132,53.637,34200.0
2011-07-07 09:55:00,67.47,67.58,67.47,67.55,29500.0,53.6291,53.7165,53.6291,53.6927,29500.0
2011-07-07 10:00:00,67.55,67.63,67.52,67.59,51100.0,53.6927,53.7563,53.6688,53.7245,51100.0
2011-07-07 10:05:00,67.6,67.62,67.52,67.52,27500.0,53.7324,53.7483,53.6688,53.6688,27500.0
2011-07-07 10:10:00,67.53,67.57,67.51,67.56,19000.0,53.6768,53.7086,53.6609,53.7006,19000.0
2011-07-07 10:15:00,67.57,67.63,67.57,67.6,22500.0,53.7086,53.7563,53.7086,53.7324,22500.0
2011-07-07 10:20:00,67.61,67.61,67.53,67.59,31300.0,53.7404,53.7404,53.6768,53.7245,31300.0
2011-07-07 10:25:00,67.58,67.63,67.55,67.61,15600.0,53.7165,53.7563,53.6927,53.7404,15600.0
2011-07-07 10:30:00,67.62,67.68,67.61,67.66,32100.0,53.7483,53.796,53.7404,53.7801,32100.0
2011-07-07 10:35:00,67.66,67.71,67.61,67.61,32600.0,53.7801,53.8199,53.7404,53.7404,32600.0
2011-07-07 10:40:00,67.61,67.71,67.61,67.7,94900.0,53.7404,53.8199,53.7404,53.8119,94900.0
2011-07-07 10:45:00,67.7,67.71,67.66,67.68,64900.0,53.8119,53.8199,53.7801,53.796,64900.0
2011-07-07 10:50:00,67.68,67.7,67.61,67.61,94300.0,53.796,53.8119,53.7404,53.7404,94300.0
2011-07-07 10:55:00,67.61,67.69,67.59,67.69,58000.0,53.7404,53.804,53.7245,53.804,58000.0
2011-07-07 11:00:00,67.68,67.68,67.62,67.65,22100.0,53.796,53.796,53.7483,53.7722,22100.0
2011-07-07 11:05:00,67.66,67.66,67.6,67.63,12800.0,53.7801,53.7801,53.7324,53.7563,12800.0
2011-07-07 11:10:00,67.62,67.62,67.57,67.59,10600.0,53.7483,53.7483,53.7086,53.7245,10600.0
2011-07-07 11:15:00,67.58,67.63,67.57,67.62,16200.0,53.7165,53.7563,53.7086,53.7483,16200.0
2011-07-07 11:20:00,67.62,67.63,67.6,67.63,12200.0,53.7483,53.7563,53.7324,53.7563,12200.0
2011-07-07 11:25:00,67.63,67.65,67.59,67.62,14600.0,53.7563,53.7722,53.7245,53.7483,14600.0
2011-07-07 11:30:00,67.61,67.64,67.57,67.62,17200.0,53.7404,53.7642,53.7086,53.7483,17200.0
2011-07-07 11:35:00,67.61,67.62,67.57,67.61,13700.0,53.7404,53.7483,53.7086,53.7404,13700.0
2011-07-07 11:40:00,67.62,67.62,67.57,67.61,14600.0,53.7483,53.7483,53.7086,53.7404,14600.0
2011-07-07 11:45:00,67.61,67.66,67.61,67.64,7700.0,53.7404,53.7801,53.7404,53.7642,7700.0
2011-07-07 11:50:00,67.65,67.67,67.64,67.66,3800.0,53.7722,53.7881,53.7642,53.7801,3800.0
2011-07-07 11:55:00,67.66,67.69,67.65,67.68,38500.0,53.7801,53.804,53.7722,53.796,38500.0
2011-07-07 12:00:00,67.68,67.71,67.67,67.71,63200.0,53.796,53.8199,53.7881,53.8199,63200.0
2011-07-07 12:05:00,67.71,67.76,67.71,67.76,13000.0,53.8199,53.8596,53.8199,53.8596,13000.0
2011-07-07 12:10:00,67.76,67.8,67.75,67.78,21100.0,53.8596,53.8914,53.8517,53.8755,21100.0
2011-07-07 12:15:00,67.78,67.81,67.78,67.79,10500.0,53.8755,53.8993,53.8755,53.8834,10500.0
2011-07-07 12:20:00,67.8,67.83,67.79,67.79,22900.0,53.8914,53.9152,53.8834,53.8834,22900.0
2011-07-07 12:25:00,67.79,67.81,67.78,67.78,6700.0,53.8834,53.8993,53.8755,53.8755,6700.0
2011-07-07 12:30:00,67.79,67.81,67.77,67.78,10000.0,53.8834,53.8993,53.8676,53.8755,10000.0
2011-07-07 12:35:00,67.77,67.77,67.74,67.74,8500.0,53.8676,53.8676,53.8437,53.8437,8500.0
2011-07-07 12:40:00,67.75,67.77,67.73,67.76,12400.0,53.8517,53.8676,53.8358,53.8596,12400.0
2011-07-07 12:45:00,67.76,67.78,67.74,67.74,23000.0,53.8596,53.8755,53.8437,53.8437,23000.0
2011-07-07 12:50:00,67.74,67.75,67.72,67.75,14700.0,53.8437,53.8517,53.8278,53.8517,14700.0
2011-07-07 12:55:00,67.74,67.77,67.72,67.72,30800.0,53.8437,53.8676,53.8278,53.8278,30800.0
2011-07-07 13:00:00,67.72,67.73,67.69,67.73,14200.0,53.8278,53.8358,53.804,53.8358,14200.0
2011-07-07 13:05:00,67.73,67.77,67.72,67.77,16200.0,53.8358,53.8676,53.8278,53.8676,16200.0
2011-07-07 13:10:00,67.77,67.77,67.72,67.72,15600.0,53.8676,53.8676,53.8278,53.8278,15600.0
2011-07-07 13:15:00,67.72,67.81,67.72,67.81,26400.0,53.8278,53.8993,53.8278,53.8993,26400.0
2011-07-07 13:20:00,67.81,67.88,67.81,67.85,25300.0,53.8993,53.955,53.8993,53.9311,25300.0
2011-07-07 13:25:00,67.84,67.86,67.83,67.85,12500.0,53.9232,53.9391,53.9152,53.9311,12500.0
2011-07-07 13:30:00,67.85,67.87,67.84,67.86,12300.0,53.9311,53.947,53.9232,53.9391,12300.0
2011-07-07 13:35:00,67.85,67.87,67.84,67.87,31800.0,53.9311,53.947,53.9232,53.947,31800.0
2011-07-07 13:40:00,67.86,67.87,67.81,67.85,31900.0,53.9391,53.947,53.8993,53.9311,31900.0
2011-07-07 13:45:00,67.85,67.86,67.83,67.84,14500.0,53.9311,53.9391,53.9152,53.9232,14500.0
2011-07-07 13:50:00,67.83,67.88,67.83,67.84,35200.0,53.9152,53.955,53.9152,53.9232,35200.0
2011-07-07 13:55:00,67.83,67.84,67.81,67.82,40700.0,53.9152,53.9232,53.8993,53.9073,40700.0
2011-07-07 14:00:00,67.82,67.85,67.82,67.84,26900.0,53.9073,53.9311,53.9073,53.9232,26900.0
2011-07-07 14:05:00,67.85,67.86,67.84,67.86,36100.0,53.9311,53.9391,53.9232,53.9391,36100.0
2011-07-07 14:10:00,67.86,67.89,67.86,67.87,19800.0,53.9391,53.9629,53.9391,53.947,19800.0
2011-07-07 14:15:00,67.87,67.94,67.87,67.94,25300.0,53.947,54.0027,53.947,54.0027,25300.0
2011-07-07 14:20:00,67.94,68.0,67.94,68.0,67300.0,54.0027,54.0504,54.0027,54.0504,67300.0
2011-07-07 14:25:00,67.99,68.03,67.99,68.0,28900.0,54.0424,54.0742,54.0424,54.0504,28900.0
2011-07-07 14:30:00,68.0,68.02,67.99,67.99,32300.0,54.0504,54.0663,54.0424,54.0424,32300.0
2011-07-07 14:35:00,68.0,68.0,67.95,67.95,11800.0,54.0504,54.0504,54.0106,54.0106,11800.0
2011-07-07 14:40:00,67.95,67.97,67.94,67.94,61500.0,54.0106,54.0265,54.0027,54.0027,61500.0
2011-07-07 14:45:00,67.94,68.0,67.92,67.99,39600.0,54.0027,54.0504,53.9868,54.0424,39600.0
2011-07-07 14:50:00,67.98,67.98,67.96,67.97,11400.0,54.0345,54.0345,54.0186,54.0265,11400.0
2011-07-07 14:55:00,67.97,68.0,67.93,67.98,20600.0,54.0265,54.0504,53.9947,54.0345,20600.0
2011-07-07 15:00:00,67.97,67.97,67.93,67.94,9700.0,54.0265,54.0265,53.9947,54.0027,9700.0
2011-07-07 15:05:00,67.94,67.96,67.93,67.96,10500.0,54.0027,54.0186,53.9947,54.0186,10500.0
2011-07-07 15:10:00,67.96,68.0,67.94,67.96,32800.0,54.0186,54.0504,54.0027,54.0186,32800.0
2011-07-07 15:15:00,67.96,68.02,67.96,68.0,104500.0,54.0186,54.0663,54.0186,54.0504,104500.0
2011-07-07 15:20:00,67.99,68.01,67.98,67.99,34900.0,54.0424,54.0583,54.0345,54.0424,34900.0
2011-07-07 15:25:00,67.99,68.0,67.94,67.94,34400.0,54.0424,54.0504,54.0027,54.0027,34400.0
2011-07-07 15:30:00,67.95,67.97,67.91,67.97,20300.0,54.0106,54.0265,53.9788,54.0265,20300.0
2011-07-07 15:35:00,67.96,67.98,67.93,67.96,33100.0,54.0186,54.0345,53.9947,54.0186,33100.0
2011-07-07 15:40:00,67.97,68.0,67.94,68.0,34300.0,54.0265,54.0504,54.0027,54.0504,34300.0
2011-07-07 15:45:00,67.99,68.0,67.85,67.86,77000.0,54.0424,54.0504,53.9311,53.9391,77000.0
2011-07-07 15:50:00,67.86,67.91,67.85,67.88,103900.0,53.9391,53.9788,53.9311,53.955,103900.0
2011-07-07 15:55:00,67.88,67.94,67.81,67.94,239900.0,53.955,54.0027,53.8993,54.0027,239900.0
2011-07-08 09:30:00,67.1,67.49,67.1,67.44,94200.0,53.335,53.645,53.335,53.6052,94200.0
2011-07-08 09:35:00,67.45,67.46,67.29,67.34,79100.0,53.6132,53.6211,53.486,53.5258,79100.0
2011-07-08 09:40:00,67.36,67.38,67.3,67.38,28600.0,53.5417,53.5576,53.494,53.5576,28600.0
2011-07-08 09:45:00,67.39,67.41,67.21,67.23,48800.0,53.5655,53.5814,53.4224,53.4383,48800.0
2011-07-08 09:50:00,67.23,67.36,67.23,67.33,46700.0,53.4383,53.5417,53.4383,53.5178,46700.0
2011-07-08 09:55:00,67.34,67.36,67.27,67.31,36100.0,53.5258,53.5417,53.4701,53.5019,36100.0
2011-07-08 10:00:00,67.32,67.32,67.21,67.23,38600.0,53.5099,53.5099,53.4224,53.4383,38600.0
2011-07-08 10:05:00,67.22,67.28,67.19,67.24,36600.0,53.4304,53.4781,53.4065,53.4463,36600.0
2011-07-08 10:10:00,67.23,67.24,67.16,67.21,28600.0,53.4383,53.4463,53.3827,53.4224,28600.0
2011-07-08 10:15:00,67.2,67.25,67.12,67.14,39600.0,53.4145,53.4542,53.3509,53.3668,39600.0
2011-07-08 10:20:00,67.13,67.15,67.08,67.15,29900.0,53.3588,53.3747,53.3191,53.3747,29900.0
2011-07-08 10:25:00,67.14,67.15,67.05,67.07,120800.0,53.3668,53.3747,53.2953,53.3111,120800.0
2011-07-08 10:30:00,67.06,67.06,66.95,67.01,69200.0,53.3032,53.3032,53.2158,53.2635,69200.0
2011-07-08 10:35:00,66.99,67.07,66.98,67.01,30100.0,53.2476,53.3111,53.2396,53.2635,30100.0
2011-07-08 10:40:00,67.01,67.09,67.0,67.0,23000.0,53.2635,53.327,53.2555,53.2555,23000.0
2011-07-08 10:45:00,67.0,67.06,66.96,66.96,32500.0,53.2555,53.3032,53.2237,53.2237,32500.0
2011-07-08 10:50:00,66.96,67.01,66.92,67.0,41800.0,53.2237,53.2635,53.1919,53.2555,41800.0
2011-07-08 10:55:00,66.99,67.01,66.97,66.99,30600.0,53.2476,53.2635,53.2317,53.2476,30600.0
2011-07-08 11:00:00,66.98,66.99,66.9,66.91,25300.0,53.2396,53.2476,53.176,53.184,25300.0
2011-07-08 11:05:00,66.9,66.96,66.9,66.95,39200.0,53.176,53.2237,53.176,53.2158,39200.0
2011-07-08 11:10:00,66.94,66.94,66.79,66.81,79100.0,53.2078,53.2078,53.0886,53.1045,79100.0
2011-07-08 11:15:00,66.81,66.87,66.78,66.86,18900.0,53.1045,53.1522,53.0806,53.1442,18900.0
2011-07-08 11:20:00,66.86,66.92,66.85,66.92,13000.0,53.1442,53.1919,53.1363,53.1919,13000.0
2011-07-08 11:25:00,66.93,66.96,66.92,66.93,69800.0,53.1999,53.2237,53.1919,53.1999,69800.0
2011-07-08 11:30:00,66.93,66.96,66.89,66.92,19700.0,53.1999,53.2237,53.1681,53.1919,19700.0
2011-07-08 11:35:00,66.93,67.09,66.93,67.08,16600.0,53.1999,53.327,53.1999,53.3191,16600.0
2011-07-08 11:40:00,67.08,67.1,67.05,67.1,25200.0,53.3191,53.335,53.2953,53.335,25200.0
2011-07-08 11:45:00,67.11,67.13,67.07,67.1,13500.0,53.3429,53.3588,53.3111,53.335,13500.0
2011-07-08 11:50:00,67.1,67.1,67.07,67.09,9300.0,53.335,53.335,53.3111,53.327,9300.0
2011-07-08 11:55:00,67.1,67.16,67.1,67.13,22300.0,53.335,53.3827,53.335,53.3588,22300.0
2011-07-08 12:00:00,67.14,67.16,67.09,67.15,7600.0,53.3668,53.3827,53.327,53.3747,7600.0
2011-07-08 12:05:00,67.16,67.19,67.12,67.14,12300.0,53.3827,53.4065,53.3509,53.3668,12300.0
2011-07-08 12:10:00,67.14,67.16,67.08,67.1,6700.0,53.3668,53.3827,53.3191,53.335,6700.0
2011-07-08 12:15:00,67.09,67.12,67.08,67.11,5800.0,53.327,53.3509,53.3191,53.3429,5800.0
2011-07-08 12:20:00,67.12,67.14,67.1,67.11,11900.0,53.3509,53.3668,53.335,53.3429,11900.0
2011-07-08 12:25:00,67.12,67.12,67.06,67.09,23900.0,53.3509,53.3509,53.3032,53.327,23900.0
2011-07-08 12:30:00,67.1,67.13,67.1,67.13,2600.0,53.335,53.3588,53.335,53.3588,2600.0
2011-07-08 12:35:00,67.14,67.16,67.14,67.16,4700.0,53.3668,53.3827,53.3668,53.3827,4700.0
2011-07-08 12:40:00,67.16,67.21,67.16,67.2,18500.0,53.3827,53.4224,53.3827,53.4145,18500.0
2011-07-08 12:45:00,67.2,67.25,67.2,67.25,7200.0,53.4145,53.4542,53.4145,53.4542,7200.0
2011-07-08 12:50:00,67.25,67.25,67.21,67.21,9300.0,53.4542,53.4542,53.4224,53.4224,9300.0
2011-07-08 12:55:00,67.21,67.25,67.21,67.24,7800.0,53.4224,53.4542,53.4224,53.4463,7800.0
2011-07-08 13:00:00,67.21,67.21,67.19,67.21,2700.0,53.4224,53.4224,53.4065,53.4224,2700.0
2011-07-08 13:05:00,67.21,67.25,67.21,67.25,10900.0,53.4224,53.4542,53.4224,53.4542,10900.0
2011-07-08 13:10:00,67.25,67.25,67.17,67.18,10500.0,53.4542,53.4542,53.3906,53.3986,10500.0
2011-07-08 13:15:00,67.18,67.21,67.17,67.2,3900.0,53.3986,53.4224,53.3906,53.4145,3900.0
2011-07-08 13:20:00,67.2,67.21,67.18,67.21,1700.0,53.4145,53.4224,53.3986,53.4224,1700.0
2011-07-08 13:25:00,67.2,67.27,67.2,67.27,11600.0,53.4145,53.4701,53.4145,53.4701,11600.0
2011-07-08 13:30:00,67.27,67.34,67.27,67.33,45600.0,53.4701,53.5258,53.4701,53.5178,45600.0
2011-07-08 13:35:00,67.34,67.36,67.32,67.35,14500.0,53.5258,53.5417,53.5099,53.5337,14500.0
2011-07-08 13:40:00,67.36,67.39,67.35,67.36,12500.0,53.5417,53.5655,53.5337,53.5417,12500.0
2011-07-08 13:45:00,67.35,67.35,67.26,67.26,17300.0,53.5337,53.5337,53.4622,53.4622,17300.0
2011-07-08 13:50:00,67.27,67.32,67.26,67.31,5800.0,53.4701,53.5099,53.4622,53.5019,5800.0
2011-07-08 13:55:00,67.31,67.31,67.26,67.28,3600.0,53.5019,53.5019,53.4622,53.4781,3600.0
2011-07-08 14:00:00,67.28,67.29,67.25,67.27,3300.0,53.4781,53.486,53.4542,53.4701,3300.0
2011-07-08 14:05:00,67.26,67.34,67.26,67.34,5100.0,53.4622,53.5258,53.4622,53.5258,5100.0
2011-07-08 14:10:00,67.34,67.34,67.29,67.29,5300.0,53.5258,53.5258,53.486,53.486,5300.0
2011-07-08 14:15:00,67.28,67.28,67.2,67.26,7900.0,53.4781,53.4781,53.4145,53.4622,7900.0
2011-07-08 14:20:00,67.25,67.26,67.2,67.24,6000.0,53.4542,53.4622,53.4145,53.4463,6000.0
2011-07-08 14:25:00,67.25,67.27,67.24,67.25,3900.0,53.4542,53.4701,53.4463,53.4542,3900.0
2011-07-08 14:30:00,67.26,67.32,67.26,67.28,11300.0,53.4622,53.5099,53.4622,53.4781,11300.0
2011-07-08 14:35:00,67.28,67.28,67.22,67.25,12000.0,53.4781,53.4781,53.4304,53.4542,12000.0
2011-07-08 14:40:00,67.25,67.3,67.24,67.25,4100.0,53.4542,53.494,53.4463,53.4542,4100.0
2011-07-08 14:45:00,67.25,67.29,67.25,67.28,8700.0,53.4542,53.486,53.4542,53.4781,8700.0
2011-07-08 14:50:00,67.29,67.31,67.26,67.28,6100.0,53.486,53.5019,53.4622,53.4781,6100.0
2011-07-08 14:55:00,67.27,67.27,67.26,67.27,2900.0,53.4701,53.4701,53.4622,53.4701,2900.0
2011-07-08 15:00:00,67.26,67.32,67.26,67.32,22200.0,53.4622,53.5099,53.4622,53.5099,22200.0
2011-07-08 15:05:00,67.32,67.36,67.31,67.33,15200.0,53.5099,53.5417,53.5019,53.5178,15200.0
2011-07-08 15:10:00,67.33,67.33,67.28,67.32,8200.0,53.5178,53.5178,53.4781,53.5099,8200.0
2011-07-08 15:15:00,67.32,67.32,67.25,67.25,6000.0,53.5099,53.5099,53.4542,53.4542,6000.0
2011-07-08 15:20:00,67.26,67.27,67.24,67.27,14200.0,53.4622,53.4701,53.4463,53.4701,14200.0
2011-07-08 15:25:00,67.26,67.31,67.26,67.3,9800.0,53.4622,53.5019,53.4622,53.494,9800.0
2011-07-08 15:30:00,67.3,67.37,67.28,67.35,22800.0,53.494,53.5496,53.4781,53.5337,22800.0
2011-07-08 15:35:00,67.36,67.44,67.36,67.38,54200.0,53.5417,53.6052,53.5417,53.5576,54200.0
2011-07-08 15:40:00,67.37,67.43,67.36,67.39,28800.0,53.5496,53.5973,53.5417,53.5655,28800.0
2011-07-08 15:45:00,67.4,67.44,67.39,67.43,29200.0,53.5735,53.6052,53.5655,53.5973,29200.0
2011-07-08 15:50:00,67.45,67.47,67.42,67.46,76700.0,53.6132,53.6291,53.5893,53.6211,76700.0
2011-07-08 15:55:00,67.46,67.48,67.44,67.46,84300.0,53.6211,53.637,53.6052,53.6211,84300.0
2011-07-11 09:30:00,66.3,66.3,66.11,66.27,157600.0,52.6991,52.6991,52.5481,52.6753,157600.0
2011-07-11 09:35:00,66.28,66.29,66.19,66.25,42900.0,52.6832,52.6912,52.6117,52.6594,42900.0
2011-07-11 09:40:00,66.24,66.25,66.15,66.21,63300.0,52.6514,52.6594,52.5799,52.6276,63300.0
2011-07-11 09:45:00,66.19,66.2,66.1,66.15,62900.0,52.6117,52.6196,52.5401,52.5799,62900.0
2011-07-11 09:50:00,66.14,66.37,66.12,66.34,104000.0,52.5719,52.7547,52.556,52.7309,104000.0
2011-07-11 09:55:00,66.34,66.4,66.2,66.2,33000.0,52.7309,52.7786,52.6196,52.6196,33000.0
2011-07-11 10:00:00,66.2,66.23,66.1,66.12,55000.0,52.6196,52.6435,52.5401,52.556,55000.0
2011-07-11 10:05:00,66.11,66.14,66.02,66.02,100400.0,52.5481,52.5719,52.4765,52.4765,100400.0
2011-07-11 10:10:00,66.02,66.07,65.98,66.07,85100.0,52.4765,52.5163,52.4448,52.5163,85100.0
2011-07-11 10:15:00,66.07,66.11,65.96,65.97,68400.0,52.5163,52.5481,52.4289,52.4368,68400.0
2011-07-11 10:20:00,65.98,65.98,65.9,65.98,67800.0,52.4448,52.4448,52.3812,52.4448,67800.0
2011-07-11 10:25:00,65.97,66.01,65.94,66.0,42500.0,52.4368,52.4686,52.413,52.4607,42500.0
2011-07-11 10:30:00,65.99,66.01,65.94,65.94,18700.0,52.4527,52.4686,52.413,52.413,18700.0
2011-07-11 10:35:00,65.94,65.95,65.88,65.92,21500.0,52.413,52.4209,52.3653,52.3971,21500.0
2011-07-11 10:40:00,65.92,65.95,65.89,65.93,37800.0,52.3971,52.4209,52.3732,52.405,37800.0
2011-07-11 10:45:00,65.93,65.94,65.88,65.89,51500.0,52.405,52.413,52.3653,52.3732,51500.0
2011-07-11 10:50:00,65.9,65.91,65.84,65.84,107200.0,52.3812,52.3891,52.3335,52.3335,107200.0
2011-07-11 10:55:00,65.84,65.85,65.76,65.77,52200.0,52.3335,52.3414,52.2699,52.2778,52200.0
2011-07-11 11:00:00,65.78,65.8,65.76,65.76,36900.0,52.2858,52.3017,52.2699,52.2699,36900.0
2011-07-11 11:05:00,65.77,65.92,65.77,65.9,75000.0,52.2778,52.3971,52.2778,52.3812,75000.0
2011-07-11 11:10:00,65.9,65.98,65.9,65.97,36700.0,52.3812,52.4448,52.3812,52.4368,36700.0
2011-07-11 11:15:00,65.97,65.99,65.97,65.98,25400.0,52.4368,52.4527,52.4368,52.4448,25400.0
2011-07-11 11:20:00,65.98,66.03,65.96,65.96,39500.0,52.4448,52.4845,52.4289,52.4289,39500.0
2011-07-11 11:25:00,65.95,66.01,65.95,66.01,19000.0,52.4209,52.4686,52.4209,52.4686,19000.0
2011-07-11 11:30:00,66.01,66.01,65.97,66.0,8500.0,52.4686,52.4686,52.4368,52.4607,8500.0
2011-07-11 11:35:00,66.0,66.0,65.91,65.91,10800.0,52.4607,52.4607,52.3891,52.3891,10800.0
2011-07-11 11:40:00,65.93,65.96,65.88,65.94,8200.0,52.405,52.4289,52.3653,52.413,8200.0
2011-07-11 11:45:00,65.94,65.97,65.92,65.92,7800.0,52.413,52.4368,52.3971,52.3971,7800.0
2011-07-11 11:50:00,65.92,65.97,65.91,65.96,14400.0,52.3971,52.4368,52.3891,52.4289,14400.0
2011-07-11 11:55:00,65.96,65.97,65.89,65.92,5900.0,52.4289,52.4368,52.3732,52.3971,5900.0
2011-07-11 12:00:00,65.91,65.92,65.91,65.92,2000.0,52.3891,52.3971,52.3891,52.3971,2000.0
2011-07-11 12:05:00,65.93,65.93,65.9,65.9,4100.0,52.405,52.405,52.3812,52.3812,4100.0
2011-07-11 12:10:00,65.9,65.9,65.84,65.84,8800.0,52.3812,52.3812,52.3335,52.3335,8800.0
2011-07-11 12:15:00,65.83,65.92,65.82,65.91,11000.0,52.3255,52.3971,52.3176,52.3891,11000.0
2011-07-11 12:20:00,65.9,65.91,65.85,65.85,12000.0,52.3812,52.3891,52.3414,52.3414,12000.0
2011-07-11 12:25:00,65.84,65.9,65.84,65.87,4100.0,52.3335,52.3812,52.3335,52.3573,4100.0
2011-07-11 12:30:00,65.87,65.89,65.8,65.81,4500.0,52.3573,52.3732,52.3017,52.3096,4500.0
2011-07-11 12:35:00,65.8,65.82,65.75,65.78,11600.0,52.3017,52.3176,52.2619,52.2858,11600.0
2011-07-11 12:40:00,65.79,65.84,65.79,65.83,4800.0,52.2937,52.3335,52.2937,52.3255,4800.0
2011-07-11 12:45:00,65.82,65.82,65.75,65.75,15500.0,52.3176,52.3176,52.2619,52.2619,15500.0
2011-07-11 12:50:00,65.75,65.78,65.74,65.76,23300.0,52.2619,52.2858,52.254,52.2699,23300.0
2011-07-11 12:55:00,65.76,65.76,65.73,65.73,2200.0,52.2699,52.2699,52.246,52.246,2200.0
2011-07-11 13:00:00,65.74,65.76,65.73,65.74,7300.0,52.254,52.2699,52.246,52.254,7300.0
2011-07-11 13:05:00,65.74,65.76,65.71,65.71,17200.0,52.254,52.2699,52.2301,52.2301,17200.0
2011-07-11 13:10:00,65.7,65.74,65.68,65.74,41900.0,52.2222,52.254,52.2063,52.254,41900.0
2011-07-11 13:15:00,65.72,65.72,65.67,65.68,14400.0,52.2381,52.2381,52.1983,52.2063,14400.0
2011-07-11 13:20:00,65.67,65.71,65.67,65.7,6900.0,52.1983,52.2301,52.1983,52.2222,6900.0
2011-07-11 13:25:00,65.7,65.71,65.67,65.7,10200.0,52.2222,52.2301,52.1983,52.2222,10200.0
2011-07-11 13:30:00,65.7,65.75,65.69,65.72,11100.0,52.2222,52.2619,52.2142,52.2381,11100.0
2011-07-11 13:35:00,65.73,65.73,65.69,65.72,3900.0,52.246,52.246,52.2142,52.2381,3900.0
2011-07-11 13:40:00,65.73,65.75,65.68,65.75,7000.0,52.246,52.2619,52.2063,52.2619,7000.0
2011-07-11 13:45:00,65.75,65.78,65.72,65.77,9700.0,52.2619,52.2858,52.2381,52.2778,9700.0
2011-07-11 13:50:00,65.77,65.8,65.7,65.72,8100.0,52.2778,52.3017,52.2222,52.2381,8100.0
2011-07-11 13:55:00,65.72,65.83,65.72,65.83,12700.0,52.2381,52.3255,52.2381,52.3255,12700.0
2011-07-11 14:00:00,65.82,65.86,65.81,65.83,10700.0,52.3176,52.3494,52.3096,52.3255,10700.0
2011-07-11 14:05:00,65.82,65.84,65.78,65.83,6200.0,52.3176,52.3335,52.2858,52.3255,6200.0
2011-07-11 14:10:00,65.83,65.84,65.79,65.79,7700.0,52.3255,52.3335,52.2937,52.2937,7700.0
2011-07-11 14:15:00,65.78,65.78,65.75,65.75,6600.0,52.2858,52.2858,52.2619,52.2619,6600.0
2011-07-11 14:20:00,65.75,65.79,65.74,65.74,6700.0,52.2619,52.2937,52.254,52.254,6700.0
2011-07-11 14:25:00,65.73,65.75,65.72,65.75,7200.0,52.246,52.2619,52.2381,52.2619,7200.0
2011-07-11 14:30:00,65.75,65.75,65.66,65.7,9600.0,52.2619,52.2619,52.1904,52.2222,9600.0
2011-07-11 14:35:00,65.71,65.81,65.71,65.81,55800.0,52.2301,52.3096,52.2301,52.3096,55800.0
2011-07-11 14:40:00,65.8,65.8,65.74,65.76,8000.0,52.3017,52.3017,52.254,52.2699,8000.0
2011-07-11 14:45:00,65.76,65.76,65.69,65.69,15800.0,52.2699,52.2699,52.2142,52.2142,15800.0
2011-07-11 14:50:00,65.68,65.7,65.64,65.68,50300.0,52.2063,52.2222,52.1745,52.2063,50300.0
2011-07-11 14:55:00,65.67,65.68,65.65,65.65,33700.0,52.1983,52.2063,52.1825,52.1825,33700.0
2011-07-11 15:00:00,65.66,65.67,65.62,65.62,66500.0,52.1904,52.1983,52.1586,52.1586,66500.0
2011-07-11 15:05:00,65.62,65.62,65.54,65.54,42900.0,52.1586,52.1586,52.095,52.095,42900.0
2011-07-11 15:10:00,65.53,65.58,65.53,65.55,69600.0,52.0871,52.1268,52.0871,52.103,69600.0
2011-07-11 15:15:00,65.56,65.63,65.56,65.6,20800.0,52.1109,52.1666,52.1109,52.1427,20800.0
2011-07-11 15:20:00,65.6,65.68,65.6,65.63,17900.0,52.1427,52.2063,52.1427,52.1666,17900.0
2011-07-11 15:25:00,65.63,65.72,65.59,65.72,17200.0,52.1666,52.2381,52.1348,52.2381,17200.0
2011-07-11 15:30:00,65.72,65.74,65.67,65.68,32400.0,52.2381,52.254,52.1983,52.2063,32400.0
2011-07-11 15:35:00,65.68,65.7,65.61,65.62,32300.0,52.2063,52.2222,52.1507,52.1586,32300.0
2011-07-11 15:40:00,65.65,65.66,65.6,65.6,41000.0,52.1825,52.1904,52.1427,52.1427,41000.0
2011-07-11 15:45:00,65.61,65.62,65.48,65.56,103900.0,52.1507,52.1586,52.0473,52.1109,103900.0
2011-07-11 15:50:00,65.56,65.59,65.52,65.52,68600.0,52.1109,52.1348,52.0791,52.0791,68600.0
2011-07-11 15:55:00,65.52,65.68,65.51,65.66,110900.0,52.0791,52.2063,52.0712,52.1904,110900.0
2011-07-12 09:30:00,64.69,64.71,64.35,64.59,176900.0,51.4194,51.4353,51.1491,51.3399,176900.0
2011-07-12 09:35:00,64.58,64.66,64.52,64.66,100000.0,51.332,51.3955,51.2843,51.3955,100000.0
2011-07-12 09:40:00,64.66,64.75,64.66,64.72,84000.0,51.3955,51.4671,51.3955,51.4432,84000.0
2011-07-12 09:45:00,64.72,64.73,64.6,64.61,112200.0,51.4432,51.4512,51.3478,51.3558,112200.0
2011-07-12 09:50:00,64.6,64.69,64.58,64.62,54500.0,51.3478,51.4194,51.332,51.3637,54500.0
2011-07-12 09:55:00,64.61,64.77,64.59,64.77,58300.0,51.3558,51.483,51.3399,51.483,58300.0
2011-07-12 10:00:00,64.76,64.84,64.74,64.81,55800.0,51.475,51.5386,51.4591,51.5148,55800.0
2011-07-12 10:05:00,64.81,64.83,64.76,64.78,47900.0,51.5148,51.5307,51.475,51.4909,47900.0
2011-07-12 10:10:00,64.78,64.83,64.72,64.72,62100.0,51.4909,51.5307,51.4432,51.4432,62100.0
2011-07-12 10:15:00,64.72,64.84,64.72,64.82,28200.0,51.4432,51.5386,51.4432,51.5227,28200.0
2011-07-12 10:20:00,64.82,64.88,64.76,64.76,21900.0,51.5227,51.5704,51.475,51.475,21900.0
2011-07-12 10:25:00,64.76,64.8,64.71,64.78,21900.0,51.475,51.5068,51.4353,51.4909,21900.0
2011-07-12 10:30:00,64.8,64.81,64.7,64.8,19500.0,51.5068,51.5148,51.4273,51.5068,19500.0
2011-07-12 10:35:00,64.81,64.82,64.78,64.79,26400.0,51.5148,51.5227,51.4909,51.4989,26400.0
2011-07-12 10:40:00,64.79,64.81,64.7,64.73,15500.0,51.4989,51.5148,51.4273,51.4512,15500.0
2011-07-12 10:45:00,64.72,64.78,64.63,64.65,34600.0,51.4432,51.4909,51.3717,51.3876,34600.0
2011-07-12 10:50:00,64.64,64.66,64.56,64.63,68200.0,51.3796,51.3955,51.3161,51.3717,68200.0
2011-07-12 10:55:00,64.63,64.68,64.58,64.68,32000.0,51.3717,51.4114,51.332,51.4114,32000.0
2011-07-12 11:00:00,64.66,64.77,64.66,64.75,40000.0,51.3955,51.483,51.3955,51.4671,40000.0
2011-07-12 11:05:00,64.75,64.77,64.69,64.72,9800.0,51.4671,51.483,51.4194,51.4432,9800.0
2011-07-12 11:10:00,64.72,64.77,64.72,64.72,33700.0,51.4432,51.483,51.4432,51.4432,33700.0
2011-07-12 11:15:00,64.72,64.74,64.7,64.74,8900.0,51.4432,51.4591,51.4273,51.4591,8900.0
2011-07-12 11:20:00,64.74,64.88,64.74,64.88,103700.0,51.4591,51.5704,51.4591,51.5704,103700.0
2011-07-12 11:25:00,64.9,64.94,64.85,64.86,148500.0,51.5863,51.6181,51.5466,51.5545,148500.0
2011-07-12 11:30:00,64.87,64.9,64.86,64.88,12100.0,51.5625,51.5863,51.5545,51.5704,12100.0
2011-07-12 11:35:00,64.88,64.9,64.86,64.86,11500.0,51.5704,51.5863,51.5545,51.5545,11500.0
2011-07-12 11:40:00,64.87,65.0,64.87,64.95,69600.0,51.5625,51.6658,51.5625,51.626,69600.0
2011-07-12 11:45:00,64.95,64.98,64.92,64.92,17900.0,51.626,51.6499,51.6022,51.6022,17900.0
2011-07-12 11:50:00,64.93,64.95,64.92,64.94,8300.0,51.6102,51.626,51.6022,51.6181,8300.0
2011-07-12 11:55:00,64.93,64.96,64.91,64.95,6800.0,51.6102,51.634,51.5943,51.626,6800.0
2011-07-12 12:00:00,64.95,64.98,64.88,64.92,15600.0,51.626,51.6499,51.5704,51.6022,15600.0
2011-07-12 12:05:00,64.93,65.0,64.92,64.99,29000.0,51.6102,51.6658,51.6022,51.6578,29000.0
2011-07-12 12:10:00,64.99,65.0,64.92,64.93,23800.0,51.6578,51.6658,51.6022,51.6102,23800.0
2011-07-12 12:15:00,64.92,64.95,64.9,64.94,16200.0,51.6022,51.626,51.5863,51.6181,16200.0
2011-07-12 12:20:00,64.94,64.95,64.93,64.93,5100.0,51.6181,51.626,51.6102,51.6102,5100.0
2011-07-12 12:25:00,64.93,64.94,64.86,64.86,9600.0,51.6102,51.6181,51.5545,51.5545,9600.0
2011-07-12 12:30:00,64.87,64.89,64.87,64.89,10100.0,51.5625,51.5784,51.5625,51.5784,10100.0
2011-07-12 12:35:00,64.89,64.89,64.83,64.83,12800.0,51.5784,51.5784,51.5307,51.5307,12800.0
2011-07-12 12:40:00,64.83,64.86,64.83,64.84,12500.0,51.5307,51.5545,51.5307,51.5386,12500.0
2011-07-12 12:45:00,64.83,64.91,64.82,64.86,18400.0,51.5307,51.5943,51.5227,51.5545,18400.0
2011-07-12 12:50:00,64.86,64.87,64.85,64.85,2700.0,51.5545,51.5625,51.5466,51.5466,2700.0
2011-07-12 12:55:00,64.85,64.9,64.85,64.89,7800.0,51.5466,51.5863,51.5466,51.5784,7800.0
2011-07-12 13:00:00,64.9,64.9,64.86,64.89,9900.0,51.5863,51.5863,51.5545,51.5784,9900.0
2011-07-12 13:05:00,64.89,64.99,64.89,64.99,12900.0,51.5784,51.6578,51.5784,51.6578,12900.0
2011-07-12 13:10:00,64.98,64.99,64.92,64.92,31000.0,51.6499,51.6578,51.6022,51.6022,31000.0
2011-07-12 13:15:00,64.92,64.93,64.81,64.87,16900.0,51.6022,51.6102,51.5148,51.5625,16900.0
2011-07-12 13:20:00,64.87,64.92,64.87,64.89,14000.0,51.5625,51.6022,51.5625,51.5784,14000.0
2011-07-12 13:25:00,64.89,64.89,64.79,64.79,12500.0,51.5784,51.5784,51.4989,51.4989,12500.0
2011-07-12 13:30:00,64.79,64.85,64.77,64.85,5900.0,51.4989,51.5466,51.483,51.5466,5900.0
2011-07-12 13:35:00,64.84,64.87,64.81,64.86,11900.0,51.5386,51.5625,51.5148,51.5545,11900.0
2011-07-12 13:40:00,64.86,64.89,64.81,64.89,13100.0,51.5545,51.5784,51.5148,51.5784,13100.0
2011-07-12 13:45:00,64.88,64.92,64.87,64.9,10100.0,51.5704,51.6022,51.5625,51.5863,10100.0
2011-07-12 13:50:00,64.9,64.91,64.83,64.84,24300.0,51.5863,51.5943,51.5307,51.5386,24300.0
2011-07-12 13:55:00,64.83,64.84,64.83,64.83,5100.0,51.5307,51.5386,51.5307,51.5307,5100.0
2011-07-12 14:00:00,64.84,64.97,64.81,64.92,14800.0,51.5386,51.6419,51.5148,51.6022,14800.0
2011-07-12 14:05:00,64.91,65.05,64.89,65.03,18400.0,51.5943,51.7055,51.5784,51.6896,18400.0
2011-07-12 14:10:00,65.03,65.16,65.01,65.1,73100.0,51.6896,51.793,51.6737,51.7453,73100.0
2011-07-12 14:15:00,65.1,65.2,65.1,65.15,21500.0,51.7453,51.8248,51.7453,51.785,21500.0
2011-07-12 14:20:00,65.16,65.22,65.14,65.14,20800.0,51.793,51.8407,51.7771,51.7771,20800.0
2011-07-12 14:25:00,65.14,65.15,65.08,65.15,16100.0,51.7771,51.785,51.7294,51.785,16100.0
2011-07-12 14:30:00,65.15,65.17,65.04,65.09,45300.0,51.785,51.8009,51.6976,51.7373,45300.0
2011-07-12 14:35:00,65.09,65.11,65.01,65.04,15200.0,51.7373,51.7532,51.6737,51.6976,15200.0
2011-07-12 14:40:00,65.06,65.09,65.01,65.03,10900.0,51.7135,51.7373,51.6737,51.6896,10900.0
2011-07-12 14:45:00,65.02,65.09,65.02,65.09,19400.0,51.6817,51.7373,51.6817,51.7373,19400.0
2011-07-12 14:50:00,65.1,65.13,65.02,65.04,24400.0,51.7453,51.7691,51.6817,51.6976,24400.0
2011-07-12 14:55:00,65.04,65.04,64.98,64.99,17500.0,51.6976,51.6976,51.6499,51.6578,17500.0
2011-07-12 15:00:00,64.98,65.06,64.98,65.0,17000.0,51.6499,51.7135,51.6499,51.6658,17000.0
2011-07-12 15:05:00,65.01,65.05,64.95,64.98,26400.0,51.6737,51.7055,51.626,51.6499,26400.0
2011-07-12 15:10:00,64.99,65.04,64.9,64.9,54100.0,51.6578,51.6976,51.5863,51.5863,54100.0
2011-07-12 15:15:00,64.9,64.99,64.9,64.99,10200.0,51.5863,51.6578,51.5863,51.6578,10200.0
2011-07-12 15:20:00,64.99,65.03,64.93,64.95,17600.0,51.6578,51.6896,51.6102,51.626,17600.0
2011-07-12 15:25:00,64.94,64.94,64.83,64.88,30600.0,51.6181,51.6181,51.5307,51.5704,30600.0
2011-07-12 15:30:00,64.86,64.88,64.81,64.88,151600.0,51.5545,51.5704,51.5148,51.5704,151600.0
2011-07-12 15:35:00,64.87,64.93,64.86,64.92,45900.0,51.5625,51.6102,51.5545,51.6022,45900.0
2011-07-12 15:40:00,64.92,64.92,64.85,64.86,58400.0,51.6022,51.6022,51.5466,51.5545,58400.0
2011-07-12 15:45:00,64.86,64.86,64.7,64.71,64200.0,51.5545,51.5545,51.4273,51.4353,64200.0
2011-07-12 15:50:00,64.71,64.74,64.59,64.59,231100.0,51.4353,51.4591,51.3399,51.3399,231100.0
2011-07-12 15:55:00,64.6,64.62,64.54,64.57,300500.0,51.3478,51.3637,51.3002,51.324,300500.0
2011-07-13 09:30:00,65.47,65.69,65.47,65.56,155400.0,52.0394,52.2142,52.0394,52.1109,155400.0
2011-07-13 09:35:00,65.57,65.58,65.45,65.46,94900.0,52.1189,52.1268,52.0235,52.0314,94900.0
2011-07-13 09:40:00,65.45,65.52,65.42,65.46,112400.0,52.0235,52.0791,51.9996,52.0314,112400.0
2011-07-13 09:45:00,65.45,65.49,65.43,65.44,38700.0,52.0235,52.0553,52.0076,52.0155,38700.0
2011-07-13 09:50:00,65.44,65.44,65.36,65.4,69800.0,52.0155,52.0155,51.9519,51.9837,69800.0
2011-07-13 09:55:00,65.4,65.43,65.29,65.3,71000.0,51.9837,52.0076,51.8963,51.9043,71000.0
2011-07-13 10:00:00,65.3,65.66,65.3,65.57,224700.0,51.9043,52.1904,51.9043,52.1189,224700.0
2011-07-13 10:05:00,65.57,65.72,65.56,65.64,54800.0,52.1189,52.2381,52.1109,52.1745,54800.0
2011-07-13 10:10:00,65.64,65.79,65.62,65.75,50200.0,52.1745,52.2937,52.1586,52.2619,50200.0
2011-07-13 10:15:00,65.75,65.87,65.75,65.81,34100.0,52.2619,52.3573,52.2619,52.3096,34100.0
2011-07-13 10:20:00,65.82,65.95,65.8,65.91,65700.0,52.3176,52.4209,52.3017,52.3891,65700.0
2011-07-13 10:25:00,65.91,65.91,65.84,65.87,12800.0,52.3891,52.3891,52.3335,52.3573,12800.0
2011-07-13 10:30:00,65.87,66.13,65.87,66.12,46200.0,52.3573,52.564,52.3573,52.556,46200.0
2011-07-13 10:35:00,66.13,66.2,66.06,66.17,57500.0,52.564,52.6196,52.5083,52.5958,57500.0
2011-07-13 10:40:00,66.18,66.2,66.11,66.11,21400.0,52.6037,52.6196,52.5481,52.5481,21400.0
2011-07-13 10:45:00,66.1,66.15,66.07,66.1,11300.0,52.5401,52.5799,52.5163,52.5401,11300.0
2011-07-13 10:50:00,66.11,66.21,66.11,66.2,31900.0,52.5481,52.6276,52.5481,52.6196,31900.0
2011-07-13 10:55:00,66.21,66.21,66.16,66.19,33300.0,52.6276,52.6276,52.5878,52.6117,33300.0
2011-07-13 11:00:00,66.19,66.2,66.15,66.15,20700.0,52.6117,52.6196,52.5799,52.5799,20700.0
2011-07-13 11:05:00,66.16,66.23,66.16,66.19,11800.0,52.5878,52.6435,52.5878,52.6117,11800.0
2011-07-13 11:10:00,66.19,66.27,66.19,66.25,41200.0,52.6117,52.6753,52.6117,52.6594,41200.0
2011-07-13 11:15:00,66.25,66.26,66.22,66.24,36300.0,52.6594,52.6673,52.6355,52.6514,36300.0
2011-07-13 11:20:00,66.25,66.29,66.24,66.28,8300.0,52.6594,52.6912,52.6514,52.6832,8300.0
2011-07-13 11:25:00,66.28,66.35,66.27,66.34,41500.0,52.6832,52.7389,52.6753,52.7309,41500.0
2011-07-13 11:30:00,66.34,66.34,66.26,66.3,40300.0,52.7309,52.7309,52.6673,52.6991,40300.0
2011-07-13 11:35:00,66.31,66.32,66.27,66.28,9800.0,52.7071,52.715,52.6753,52.6832,9800.0
2011-07-13 11:40:00,66.29,66.31,66.23,66.29,15100.0,52.6912,52.7071,52.6435,52.6912,15100.0
2011-07-13 11:45:00,66.28,66.31,66.28,66.3,21500.0,52.6832,52.7071,52.6832,52.6991,21500.0
2011-07-13 11:50:00,66.28,66.29,66.24,66.26,15400.0,52.6832,52.6912,52.6514,52.6673,15400.0
2011-07-13 11:55:00,66.26,66.33,66.26,66.28,11700.0,52.6673,52.723,52.6673,52.6832,11700.0
2011-07-13 12:00:00,66.29,66.33,66.27,66.29,8600.0,52.6912,52.723,52.6753,52.6912,8600.0
2011-07-13 12:05:00,66.29,66.3,66.25,66.3,7200.0,52.6912,52.6991,52.6594,52.6991,7200.0
2011-07-13 12:10:00,66.31,66.36,66.31,66.36,4600.0,52.7071,52.7468,52.7071,52.7468,4600.0
2011-07-13 12:15:00,66.35,66.4,66.33,66.39,23300.0,52.7389,52.7786,52.723,52.7706,23300.0
2011-07-13 12:20:00,66.4,66.41,66.34,66.39,37800.0,52.7786,52.7865,52.7309,52.7706,37800.0
2011-07-13 12:25:00,66.39,66.41,66.37,66.39,23000.0,52.7706,52.7865,52.7547,52.7706,23000.0
2011-07-13 12:30:00,66.39,66.39,66.35,66.36,4500.0,52.7706,52.7706,52.7389,52.7468,4500.0
2011-07-13 12:35:00,66.34,66.38,66.34,66.36,8100.0,52.7309,52.7627,52.7309,52.7468,8100.0
2011-07-13 12:40:00,66.36,66.38,66.34,66.34,6100.0,52.7468,52.7627,52.7309,52.7309,6100.0
2011-07-13 12:45:00,66.33,66.37,66.29,66.35,22000.0,52.723,52.7547,52.6912,52.7389,22000.0
2011-07-13 12:50:00,66.34,66.34,66.28,66.29,14100.0,52.7309,52.7309,52.6832,52.6912,14100.0
2011-07-13 12:55:00,66.29,66.29,66.27,66.27,4900.0,52.6912,52.6912,52.6753,52.6753,4900.0
2011-07-13 13:00:00,66.26,66.28,66.16,66.19,39100.0,52.6673,52.6832,52.5878,52.6117,39100.0
2011-07-13 13:05:00,66.18,66.19,66.14,66.17,28800.0,52.6037,52.6117,52.5719,52.5958,28800.0
2011-07-13 13:10:00,66.16,66.16,66.13,66.13,18500.0,52.5878,52.5878,52.564,52.564,18500.0
2011-07-13 13:15:00,66.13,66.14,66.07,66.1,18700.0,52.564,52.5719,52.5163,52.5401,18700.0
2011-07-13 13:20:00,66.1,66.13,66.09,66.12,8300.0,52.5401,52.564,52.5322,52.556,8300.0
2011-07-13 13:25:00,66.12,66.12,66.09,66.11,5500.0,52.556,52.556,52.5322,52.5481,5500.0
2011-07-13 13:30:00,66.12,66.24,66.12,66.21,50600.0,52.556,52.6514,52.556,52.6276,50600.0
2011-07-13 13:35:00,66.2,66.27,66.2,66.27,20600.0,52.6196,52.6753,52.6196,52.6753,20600.0
2011-07-13 13:40:00,66.26,66.27,66.19,66.2,8100.0,52.6673,52.6753,52.6117,52.6196,8100.0
2011-07-13 13:45:00,66.19,66.19,66.13,66.14,9500.0,52.6117,52.6117,52.564,52.5719,9500.0
2011-07-13 13:50:00,66.13,66.17,66.07,66.07,5300.0,52.564,52.5958,52.5163,52.5163,5300.0
2011-07-13 13:55:00,66.07,66.19,66.07,66.16,32600.0,52.5163,52.6117,52.5163,52.5878,32600.0
2011-07-13 14:00:00,66.15,66.17,66.11,66.16,13100.0,52.5799,52.5958,52.5481,52.5878,13100.0
2011-07-13 14:05:00,66.16,66.16,66.09,66.1,15100.0,52.5878,52.5878,52.5322,52.5401,15100.0
2011-07-13 14:10:00,66.09,66.09,65.98,65.99,66700.0,52.5322,52.5322,52.4448,52.4527,66700.0
2011-07-13 14:15:00,66.0,66.03,65.97,66.01,19700.0,52.4607,52.4845,52.4368,52.4686,19700.0
2011-07-13 14:20:00,66.01,66.02,65.92,65.92,20100.0,52.4686,52.4765,52.3971,52.3971,20100.0
2011-07-13 14:25:00,65.92,65.93,65.91,65.92,40100.0,52.3971,52.405,52.3891,52.3971,40100.0
2011-07-13 14:30:00,65.94,66.0,65.93,65.95,25200.0,52.413,52.4607,52.405,52.4209,25200.0
2011-07-13 14:35:00,65.94,65.99,65.93,65.98,8200.0,52.413,52.4527,52.405,52.4448,8200.0
2011-07-13 14:40:00,65.98,65.98,65.89,65.91,11100.0,52.4448,52.4448,52.3732,52.3891,11100.0
2011-07-13 14:45:00,65.89,65.92,65.89,65.9,11900.0,52.3732,52.3971,52.3732,52.3812,11900.0
2011-07-13 14:50:00,65.91,65.98,65.91,65.98,10400.0,52.3891,52.4448,52.3891,52.4448,10400.0
2011-07-13 14:55:00,65.98,65.99,65.9,65.94,10800.0,52.4448,52.4527,52.3812,52.413,10800.0
2011-07-13 15:00:00,65.93,66.0,65.86,65.9,23700.0,52.405,52.4607,52.3494,52.3812,23700.0
2011-07-13 15:05:00,65.89,65.89,65.78,65.84,44000.0,52.3732,52.3732,52.2858,52.3335,44000.0
2011-07-13 15:10:00,65.84,65.87,65.72,65.74,17200.0,52.3335,52.3573,52.2381,52.254,17200.0
2011-07-13 15:15:00,65.73,65.8,65.64,65.67,31100.0,52.246,52.3017,52.1745,52.1983,31100.0
2011-07-13 15:20:00,65.66,65.7,65.62,65.66,31400.0,52.1904,52.2222,52.1586,52.1904,31400.0
2011-07-13 15:25:00,65.66,65.74,65.66,65.73,34100.0,52.1904,52.254,52.1904,52.246,34100.0
2011-07-13 15:30:00,65.74,65.75,65.69,65.7,31700.0,52.254,52.2619,52.2142,52.2222,31700.0
2011-07-13 15:35:00,65.7,65.73,65.66,65.66,93200.0,52.2222,52.246,52.1904,52.1904,93200.0
2011-07-13 15:40:00,65.65,65.66,65.57,65.66,40200.0,52.1825,52.1904,52.1189,52.1904,40200.0
2011-07-13 15:45:00,65.66,65.69,65.61,65.67,49300.0,52.1904,52.2142,52.1507,52.1983,49300.0
2011-07-13 15:50:00,65.67,65.75,65.65,65.74,53300.0,52.1983,52.2619,52.1825,52.254,53300.0
2011-07-13 15:55:00,65.74,65.8,65.68,65.72,111300.0,52.254,52.3017,52.2063,52.2381,111300.0
2011-07-14 09:30:00,65.98,66.02,65.72,65.75,141900.0,52.4448,52.4765,52.2381,52.2619,141900.0
2011-07-14 09:35:00,65.75,65.76,65.66,65.73,62800.0,52.2619,52.2699,52.1904,52.246,62800.0
2011-07-14 09:40:00,65.73,65.83,65.72,65.75,38100.0,52.246,52.3255,52.2381,52.2619,38100.0
2011-07-14 09:45:00,65.73,65.87,65.71,65.85,31600.0,52.246,52.3573,52.2301,52.3414,31600.0
2011-07-14 09:50:00,65.84,66.01,65.84,65.99,47800.0,52.3335,52.4686,52.3335,52.4527,47800.0
2011-07-14 09:55:00,66.0,66.04,65.99,66.02,18400.0,52.4607,52.4924,52.4527,52.4765,18400.0
2011-07-14 10:00:00,66.02,66.05,65.99,65.99,37400.0,52.4765,52.5004,52.4527,52.4527,37400.0
2011-07-14 10:05:00,65.99,66.06,65.95,66.05,21300.0,52.4527,52.5083,52.4209,52.5004,21300.0
2011-07-14 10:10:00,66.05,66.05,65.92,65.97,16500.0,52.5004,52.5004,52.3971,52.4368,16500.0
2011-07-14 10:15:00,65.98,66.05,65.91,65.97,67000.0,52.4448,52.5004,52.3891,52.4368,67000.0
2011-07-14 10:20:00,65.96,65.99,65.91,65.91,18900.0,52.4289,52.4527,52.3891,52.3891,18900.0
2011-07-14 10:25:00,65.91,66.02,65.91,65.96,21500.0,52.3891,52.4765,52.3891,52.4289,21500.0
2011-07-14 10:30:00,65.96,65.97,65.77,65.79,44300.0,52.4289,52.4368,52.2778,52.2937,44300.0
2011-07-14 10:35:00,65.78,65.82,65.74,65.75,53000.0,52.2858,52.3176,52.254,52.2619,53000.0
2011-07-14 10:40:00,65.76,65.8,65.71,65.71,60600.0,52.2699,52.3017,52.2301,52.2301,60600.0
2011-07-14 10:45:00,65.71,65.71,65.64,65.67,27900.0,52.2301,52.2301,52.1745,52.1983,27900.0
2011-07-14 10:50:00,65.67,65.67,65.59,65.63,24300.0,52.1983,52.1983,52.1348,52.1666,24300.0
2011-07-14 10:55:00,65.62,65.64,65.48,65.51,56000.0,52.1586,52.1745,52.0473,52.0712,56000.0
2011-07-14 11:00:00,65.52,65.61,65.51,65.6,24700.0,52.0791,52.1507,52.0712,52.1427,24700.0
2011-07-14 11:05:00,65.6,65.64,65.58,65.62,44600.0,52.1427,52.1745,52.1268,52.1586,44600.0
2011-07-14 11:10:00,65.62,65.63,65.57,65.58,23800.0,52.1586,52.1666,52.1189,52.1268,23800.0
2011-07-14 11:15:00,65.57,65.66,65.56,65.64,28000.0,52.1189,52.1904,52.1109,52.1745,28000.0
2011-07-14 11:20:00,65.63,65.63,65.55,65.57,28100.0,52.1666,52.1666,52.103,52.1189,28100.0
2011-07-14 11:25:00,65.55,65.6,65.55,65.57,32200.0,52.103,52.1427,52.103,52.1189,32200.0
2011-07-14 11:30:00,65.57,65.58,65.44,65.46,32300.0,52.1189,52.1268,52.0155,52.0314,32300.0
2011-07-14 11:35:00,65.46,65.5,65.36,65.38,53400.0,52.0314,52.0632,51.9519,51.9678,53400.0
2011-07-14 11:40:00,65.38,65.46,65.38,65.43,21900.0,51.9678,52.0314,51.9678,52.0076,21900.0
2011-07-14 11:45:00,65.43,65.49,65.43,65.48,21500.0,52.0076,52.0553,52.0076,52.0473,21500.0
2011-07-14 11:50:00,65.48,65.48,65.43,65.44,8200.0,52.0473,52.0473,52.0076,52.0155,8200.0
2011-07-14 11:55:00,65.43,65.49,65.42,65.45,26800.0,52.0076,52.0553,51.9996,52.0235,26800.0
2011-07-14 12:00:00,65.46,65.46,65.36,65.38,23500.0,52.0314,52.0314,51.9519,51.9678,23500.0
2011-07-14 12:05:00,65.4,65.44,65.36,65.38,36000.0,51.9837,52.0155,51.9519,51.9678,36000.0
2011-07-14 12:10:00,65.38,65.38,65.35,65.36,22600.0,51.9678,51.9678,51.944,51.9519,22600.0
2011-07-14 12:15:00,65.36,65.37,65.26,65.27,32500.0,51.9519,51.9599,51.8725,51.8804,32500.0
2011-07-14 12:20:00,65.26,65.29,65.24,65.27,19800.0,51.8725,51.8963,51.8566,51.8804,19800.0
2011-07-14 12:25:00,65.26,65.32,65.26,65.32,15400.0,51.8725,51.9201,51.8725,51.9201,15400.0
2011-07-14 12:30:00,65.31,65.38,65.3,65.35,19800.0,51.9122,51.9678,51.9043,51.944,19800.0
2011-07-14 12:35:00,65.34,65.43,65.34,65.42,15700.0,51.936,52.0076,51.936,51.9996,15700.0
2011-07-14 12:40:00,65.42,65.48,65.41,65.47,21100.0,51.9996,52.0473,51.9917,52.0394,21100.0
2011-07-14 12:45:00,65.46,65.46,65.36,65.39,6200.0,52.0314,52.0314,51.9519,51.9758,6200.0
2011-07-14 12:50:00,65.39,65.4,65.26,65.27,13300.0,51.9758,51.9837,51.8725,51.8804,13300.0
2011-07-14 12:55:00,65.27,65.32,65.26,65.31,7700.0,51.8804,51.9201,51.8725,51.9122,7700.0
2011-07-14 13:00:00,65.32,65.34,65.21,65.21,9700.0,51.9201,51.936,51.8327,51.8327,9700.0
2011-07-14 13:05:00,65.22,65.34,65.22,65.29,56000.0,51.8407,51.936,51.8407,51.8963,56000.0
2011-07-14 13:10:00,65.3,65.3,65.18,65.18,11700.0,51.9043,51.9043,51.8089,51.8089,11700.0
2011-07-14 13:15:00,65.18,65.2,65.09,65.1,17600.0,51.8089,51.8248,51.7373,51.7453,17600.0
2011-07-14 13:20:00,65.1,65.16,65.05,65.11,38800.0,51.7453,51.793,51.7055,51.7532,38800.0
2011-07-14 13:25:00,65.1,65.2,65.04,65.2,33300.0,51.7453,51.8248,51.6976,51.8248,33300.0
2011-07-14 13:30:00,65.2,65.43,65.16,65.35,74000.0,51.8248,52.0076,51.793,51.944,74000.0
2011-07-14 13:35:00,65.36,65.36,65.24,65.25,20900.0,51.9519,51.9519,51.8566,51.8645,20900.0
2011-07-14 13:40:00,65.24,65.35,65.22,65.28,17200.0,51.8566,51.944,51.8407,51.8884,17200.0
2011-07-14 13:45:00,65.26,65.3,65.18,65.3,78200.0,51.8725,51.9043,51.8089,51.9043,78200.0
2011-07-14 13:50:00,65.28,65.29,65.23,65.28,23400.0,51.8884,51.8963,51.8486,51.8884,23400.0
2011-07-14 13:55:00,65.28,65.42,65.28,65.42,44900.0,51.8884,51.9996,51.8884,51.9996,44900.0
2011-07-14 14:00:00,65.43,65.46,65.36,65.36,34500.0,52.0076,52.0314,51.9519,51.9519,34500.0
2011-07-14 14:05:00,65.36,65.38,65.31,65.38,15000.0,51.9519,51.9678,51.9122,51.9678,15000.0
2011-07-14 14:10:00,65.38,65.53,65.38,65.52,373700.0,51.9678,52.0871,51.9678,52.0791,373700.0
2011-07-14 14:15:00,65.51,65.54,65.48,65.48,72500.0,52.0712,52.095,52.0473,52.0473,72500.0
2011-07-14 14:20:00,65.48,65.53,65.48,65.5,54200.0,52.0473,52.0871,52.0473,52.0632,54200.0
2011-07-14 14:25:00,65.48,65.49,65.39,65.46,7600.0,52.0473,52.0553,51.9758,52.0314,7600.0
2011-07-14 14:30:00,65.46,65.5,65.45,65.45,16100.0,52.0314,52.0632,52.0235,52.0235,16100.0
2011-07-14 14:35:00,65.43,65.44,65.37,65.38,12600.0,52.0076,52.0155,51.9599,51.9678,12600.0
2011-07-14 14:40:00,65.38,65.44,65.38,65.42,9700.0,51.9678,52.0155,51.9678,51.9996,9700.0
2011-07-14 14:45:00,65.42,65.42,65.35,65.38,24500.0,51.9996,51.9996,51.944,51.9678,24500.0
2011-07-14 14:50:00,65.38,65.39,65.28,65.28,34200.0,51.9678,51.9758,51.8884,51.8884,34200.0
2011-07-14 14:55:00,65.28,65.36,65.25,65.36,19300.0,51.8884,51.9519,51.8645,51.9519,19300.0
2011-07-14 15:00:00,65.36,65.41,65.33,65.38,33600.0,51.9519,51.9917,51.9281,51.9678,33600.0
2011-07-14 15:05:00,65.38,65.39,65.21,65.23,44400.0,51.9678,51.9758,51.8327,51.8486,44400.0
2011-07-14 15:10:00,65.23,65.33,65.2,65.32,33000.0,51.8486,51.9281,51.8248,51.9201,33000.0
2011-07-14 15:15:00,65.33,65.37,65.26,65.37,20500.0,51.9281,51.9599,51.8725,51.9599,20500.0
2011-07-14 15:20:00,65.37,65.46,65.33,65.35,40100.0,51.9599,52.0314,51.9281,51.944,40100.0
2011-07-14 15:25:00,65.35,65.4,65.33,65.35,68600.0,51.944,51.9837,51.9281,51.944,68600.0
2011-07-14 15:30:00,65.36,65.42,65.35,65.42,36300.0,51.9519,51.9996,51.944,51.9996,36300.0
2011-07-14 15:35:00,65.42,65.52,65.42,65.5,55400.0,51.9996,52.0791,51.9996,52.0632,55400.0
2011-07-14 15:40:00,65.5,65.52,65.42,65.42,19500.0,52.0632,52.0791,51.9996,51.9996,19500.0
2011-07-14 15:45:00,65.43,65.43,65.35,65.4,63800.0,52.0076,52.0076,51.944,51.9837,63800.0
2011-07-14 15:50:00,65.4,65.4,65.17,65.25,134800.0,51.9837,51.9837,51.8009,51.8645,134800.0
2011-07-14 15:55:00,65.25,65.32,65.16,65.32,272600.0,51.8645,51.9201,51.793,51.9201,272600.0
2011-07-15 09:30:00,65.94,66.01,65.83,66.0,44100.0,52.413,52.4686,52.3255,52.4607,44100.0
2011-07-15 09:35:00,65.98,65.98,65.83,65.88,84400.0,52.4448,52.4448,52.3255,52.3653,84400.0
2011-07-15 09:40:00,65.86,65.86,65.69,65.7,42200.0,52.3494,52.3494,52.2142,52.2222,42200.0
2011-07-15 09:45:00,65.7,65.74,65.65,65.72,64000.0,52.2222,52.254,52.1825,52.2381,64000.0
2011-07-15 09:50:00,65.72,65.78,65.6,65.65,45200.0,52.2381,52.2858,52.1427,52.1825,45200.0
2011-07-15 09:55:00,65.66,65.67,65.55,65.62,48400.0,52.1904,52.1983,52.103,52.1586,48400.0
2011-07-15 10:00:00,65.62,65.76,65.62,65.64,65300.0,52.1586,52.2699,52.1586,52.1745,65300.0
2011-07-15 10:05:00,65.64,65.71,65.55,65.57,38000.0,52.1745,52.2301,52.103,52.1189,38000.0
2011-07-15 10:10:00,65.56,65.62,65.49,65.61,38400.0,52.1109,52.1586,52.0553,52.1507,38400.0
2011-07-15 10:15:00,65.61,65.61,65.45,65.45,35900.0,52.1507,52.1507,52.0235,52.0235,35900.0
2011-07-15 10:20:00,65.44,65.45,65.39,65.43,62500.0,52.0155,52.0235,51.9758,52.0076,62500.0
2011-07-15 10:25:00,65.42,65.42,65.37,65.41,36900.0,51.9996,51.9996,51.9599,51.9917,36900.0
2011-07-15 10:30:00,65.42,65.47,65.39,65.4,32200.0,51.9996,52.0394,51.9758,51.9837,32200.0
2011-07-15 10:35:00,65.4,65.42,65.35,65.39,31300.0,51.9837,51.9996,51.944,51.9758,31300.0
2011-07-15 10:40:00,65.39,65.56,65.38,65.56,26800.0,51.9758,52.1109,51.9678,52.1109,26800.0
2011-07-15 10:45:00,65.57,65.57,65.48,65.48,21600.0,52.1189,52.1189,52.0473,52.0473,21600.0
2011-07-15 10:50:00,65.48,65.53,65.47,65.48,17800.0,52.0473,52.0871,52.0394,52.0473,17800.0
2011-07-15 10:55:00,65.47,65.47,65.39,65.45,29200.0,52.0394,52.0394,51.9758,52.0235,29200.0
2011-07-15 11:00:00,65.42,65.53,65.41,65.48,15800.0,51.9996,52.0871,51.9917,52.0473,15800.0
2011-07-15 11:05:00,65.47,65.53,65.45,65.48,18200.0,52.0394,52.0871,52.0235,52.0473,18200.0
2011-07-15 11:10:00,65.47,65.57,65.47,65.56,12600.0,52.0394,52.1189,52.0394,52.1109,12600.0
2011-07-15 11:15:00,65.57,65.61,65.53,65.56,17700.0,52.1189,52.1507,52.0871,52.1109,17700.0
2011-07-15 11:20:00,65.55,65.57,65.53,65.57,8400.0,52.103,52.1189,52.0871,52.1189,8400.0
2011-07-15 11:25:00,65.57,65.59,65.53,65.56,16900.0,52.1189,52.1348,52.0871,52.1109,16900.0
2011-07-15 11:30:00,65.56,65.57,65.53,65.54,6000.0,52.1109,52.1189,52.0871,52.095,6000.0
2011-07-15 11:35:00,65.53,65.57,65.52,65.52,10200.0,52.0871,52.1189,52.0791,52.0791,10200.0
2011-07-15 11:40:00,65.53,65.53,65.5,65.5,13200.0,52.0871,52.0871,52.0632,52.0632,13200.0
2011-07-15 11:45:00,65.5,65.52,65.5,65.52,8100.0,52.0632,52.0791,52.0632,52.0791,8100.0
2011-07-15 11:50:00,65.52,65.56,65.52,65.55,12800.0,52.0791,52.1109,52.0791,52.103,12800.0
2011-07-15 11:55:00,65.56,65.56,65.51,65.51,15400.0,52.1109,52.1109,52.0712,52.0712,15400.0
2011-07-15 12:00:00,65.52,65.71,65.52,65.7,28900.0,52.0791,52.2301,52.0791,52.2222,28900.0
2011-07-15 12:05:00,65.73,65.74,65.63,65.65,11900.0,52.246,52.254,52.1666,52.1825,11900.0
2011-07-15 12:10:00,65.67,65.68,65.65,65.66,7400.0,52.1983,52.2063,52.1825,52.1904,7400.0
2011-07-15 12:15:00,65.66,65.66,65.55,65.56,8700.0,52.1904,52.1904,52.103,52.1109,8700.0
2011-07-15 12:20:00,65.56,65.62,65.55,65.57,12800.0,52.1109,52.1586,52.103,52.1189,12800.0
2011-07-15 12:25:00,65.58,65.68,65.58,65.68,11100.0,52.1268,52.2063,52.1268,52.2063,11100.0
2011-07-15 12:30:00,65.7,65.7,65.6,65.63,8400.0,52.2222,52.2222,52.1427,52.1666,8400.0
2011-07-15 12:35:00,65.64,65.64,65.59,65.61,2200.0,52.1745,52.1745,52.1348,52.1507,2200.0
2011-07-15 12:40:00,65.6,65.65,65.52,65.52,37000.0,52.1427,52.1825,52.0791,52.0791,37000.0
2011-07-15 12:45:00,65.54,65.61,65.52,65.6,13500.0,52.095,52.1507,52.0791,52.1427,13500.0
2011-07-15 12:50:00,65.59,65.6,65.57,65.59,3700.0,52.1348,52.1427,52.1189,52.1348,3700.0
2011-07-15 12:55:00,65.58,65.66,65.58,65.62,10900.0,52.1268,52.1904,52.1268,52.1586,10900.0
2011-07-15 13:00:00,65.61,65.61,65.5,65.53,34300.0,52.1507,52.1507,52.0632,52.0871,34300.0
2011-07-15 13:05:00,65.55,65.59,65.55,65.59,3700.0,52.103,52.1348,52.103,52.1348,3700.0
2011-07-15 13:10:00,65.59,65.59,65.54,65.55,3900.0,52.1348,52.1348,52.095,52.103,3900.0
2011-07-15 13:15:00,65.55,65.6,65.55,65.55,2600.0,52.103,52.1427,52.103,52.103,2600.0
2011-07-15 13:20:00,65.56,65.58,65.55,65.58,4100.0,52.1109,52.1268,52.103,52.1268,4100.0
2011-07-15 13:25:00,65.58,65.62,65.58,65.6,3900.0,52.1268,52.1586,52.1268,52.1427,3900.0
2011-07-15 13:30:00,65.6,65.61,65.56,65.61,6100.0,52.1427,52.1507,52.1109,52.1507,6100.0
2011-07-15 13:35:00,65.61,65.63,65.6,65.6,3500.0,52.1507,52.1666,52.1427,52.1427,3500.0
2011-07-15 13:40:00,65.59,65.61,65.57,65.61,7800.0,52.1348,52.1507,52.1189,52.1507,7800.0
2011-07-15 13:45:00,65.61,65.61,65.58,65.58,1600.0,52.1507,52.1507,52.1268,52.1268,1600.0
2011-07-15 13:50:00,65.58,65.63,65.57,65.59,5800.0,52.1268,52.1666,52.1189,52.1348,5800.0
2011-07-15 13:55:00,65.6,65.63,65.54,65.54,68100.0,52.1427,52.1666,52.095,52.095,68100.0
2011-07-15 14:00:00,65.53,65.57,65.52,65.54,5500.0,52.0871,52.1189,52.0791,52.095,5500.0
2011-07-15 14:05:00,65.54,65.58,65.54,65.55,4800.0,52.095,52.1268,52.095,52.103,4800.0
2011-07-15 14:10:00,65.57,65.6,65.52,65.58,7600.0,52.1189,52.1427,52.0791,52.1268,7600.0
2011-07-15 14:15:00,65.58,65.64,65.58,65.61,10000.0,52.1268,52.1745,52.1268,52.1507,10000.0
2011-07-15 14:20:00,65.61,65.61,65.54,65.54,7100.0,52.1507,52.1507,52.095,52.095,7100.0
2011-07-15 14:25:00,65.56,65.56,65.5,65.53,5700.0,52.1109,52.1109,52.0632,52.0871,5700.0
2011-07-15 14:30:00,65.52,65.54,65.5,65.52,6400.0,52.0791,52.095,52.0632,52.0791,6400.0
2011-07-15 14:35:00,65.52,65.55,65.48,65.54,20000.0,52.0791,52.103,52.0473,52.095,20000.0
2011-07-15 14:40:00,65.55,65.55,65.49,65.51,5400.0,52.103,52.103,52.0553,52.0712,5400.0
2011-07-15 14:45:00,65.51,65.61,65.51,65.54,21500.0,52.0712,52.1507,52.0712,52.095,21500.0
2011-07-15 14:50:00,65.56,65.58,65.49,65.49,12300.0,52.1109,52.1268,52.0553,52.0553,12300.0
2011-07-15 14:55:00,65.49,65.54,65.46,65.47,24500.0,52.0553,52.095,52.0314,52.0394,24500.0
2011-07-15 15:00:00,65.47,65.52,65.44,65.44,25100.0,52.0394,52.0791,52.0155,52.0155,25100.0
2011-07-15 15:05:00,65.44,65.5,65.4,65.5,23400.0,52.0155,52.0632,51.9837,52.0632,23400.0
2011-07-15 15:10:00,65.5,65.53,65.47,65.5,28600.0,52.0632,52.0871,52.0394,52.0632,28600.0
2011-07-15 15:15:00,65.49,65.52,65.49,65.5,18900.0,52.0553,52.0791,52.0553,52.0632,18900.0
2011-07-15 15:20:00,65.51,65.59,65.51,65.59,8100.0,52.0712,52.1348,52.0712,52.1348,8100.0
2011-07-15 15:25:00,65.59,65.66,65.59,65.65,8000.0,52.1348,52.1904,52.1348,52.1825,8000.0
2011-07-15 15:30:00,65.65,65.66,65.61,65.62,165200.0,52.1825,52.1904,52.1507,52.1586,165200.0
2011-07-15 15:35:00,65.62,65.65,65.6,65.65,14700.0,52.1586,52.1825,52.1427,52.1825,14700.0
2011-07-15 15:40:00,65.65,65.65,65.63,65.64,43400.0,52.1825,52.1825,52.1666,52.1745,43400.0
2011-07-15 15:45:00,65.65,65.69,65.62,65.64,43900.0,52.1825,52.2142,52.1586,52.1745,43900.0
2011-07-15 15:50:00,65.65,65.66,65.63,65.65,49200.0,52.1825,52.1904,52.1666,52.1825,49200.0
2011-07-15 15:55:00,65.65,65.65,65.61,65.63,70500.0,52.1825,52.1825,52.1507,52.1666,70500.0
2011-07-18 09:30:00,64.8,64.88,64.69,64.72,66900.0,51.5068,51.5704,51.4194,51.4432,66900.0
2011-07-18 09:35:00,64.72,64.86,64.7,64.8,79700.0,51.4432,51.5545,51.4273,51.5068,79700.0
2011-07-18 09:40:00,64.79,64.94,64.79,64.88,39600.0,51.4989,51.6181,51.4989,51.5704,39600.0
2011-07-18 09:45:00,64.88,64.93,64.82,64.82,42300.0,51.5704,51.6102,51.5227,51.5227,42300.0
2011-07-18 09:50:00,64.81,64.81,64.75,64.76,33200.0,51.5148,51.5148,51.4671,51.475,33200.0
2011-07-18 09:55:00,64.76,64.76,64.65,64.74,10100.0,51.475,51.475,51.3876,51.4591,10100.0
2011-07-18 10:00:00,64.75,64.81,64.64,64.68,35100.0,51.4671,51.5148,51.3796,51.4114,35100.0
2011-07-18 10:05:00,64.68,64.68,64.51,64.58,108500.0,51.4114,51.4114,51.2763,51.332,108500.0
2011-07-18 10:10:00,64.57,64.57,64.43,64.46,66800.0,51.324,51.324,51.2127,51.2366,66800.0
2011-07-18 10:15:00,64.46,64.52,64.42,64.51,27400.0,51.2366,51.2843,51.2048,51.2763,27400.0
2011-07-18 10:20:00,64.51,64.54,64.45,64.45,22700.0,51.2763,51.3002,51.2286,51.2286,22700.0
2011-07-18 10:25:00,64.44,64.56,64.42,64.48,54500.0,51.2207,51.3161,51.2048,51.2525,54500.0
2011-07-18 10:30:00,64.48,64.49,64.36,64.36,50200.0,51.2525,51.2604,51.1571,51.1571,50200.0
2011-07-18 10:35:00,64.35,64.47,64.33,64.39,32600.0,51.1491,51.2445,51.1332,51.1809,32600.0
2011-07-18 10:40:00,64.4,64.44,64.38,64.43,18100.0,51.1889,51.2207,51.173,51.2127,18100.0
2011-07-18 10:45:00,64.43,64.43,64.32,64.33,41400.0,51.2127,51.2127,51.1253,51.1332,41400.0
2011-07-18 10:50:00,64.33,64.35,64.24,64.24,46300.0,51.1332,51.1491,51.0617,51.0617,46300.0
2011-07-18 10:55:00,64.24,64.35,64.24,64.34,32500.0,51.0617,51.1491,51.0617,51.1412,32500.0
2011-07-18 11:00:00,64.33,64.34,64.29,64.3,13100.0,51.1332,51.1412,51.1014,51.1094,13100.0
2011-07-18 11:05:00,64.29,64.36,64.28,64.29,18500.0,51.1014,51.1571,51.0935,51.1014,18500.0
2011-07-18 11:10:00,64.3,64.3,64.25,64.26,14600.0,51.1094,51.1094,51.0696,51.0776,14600.0
2011-07-18 11:15:00,64.26,64.28,64.23,64.26,32400.0,51.0776,51.0935,51.0538,51.0776,32400.0
2011-07-18 11:20:00,64.27,64.3,64.23,64.25,33500.0,51.0855,51.1094,51.0538,51.0696,33500.0
2011-07-18 11:25:00,64.25,64.33,64.23,64.23,30300.0,51.0696,51.1332,51.0538,51.0538,30300.0
2011-07-18 11:30:00,64.23,64.25,64.15,64.16,74800.0,51.0538,51.0696,50.9902,50.9981,74800.0
2011-07-18 11:35:00,64.15,64.15,64.04,64.07,103700.0,50.9902,50.9902,50.9027,50.9266,103700.0
2011-07-18 11:40:00,64.07,64.08,64.02,64.04,67300.0,50.9266,50.9345,50.8868,50.9027,67300.0
2011-07-18 11:45:00,64.03,64.08,64.03,64.07,20100.0,50.8948,50.9345,50.8948,50.9266,20100.0
2011-07-18 11:50:00,64.06,64.07,64.02,64.03,23400.0,50.9186,50.9266,50.8868,50.8948,23400.0
2011-07-18 11:55:00,64.03,64.08,64.02,64.04,38100.0,50.8948,50.9345,50.8868,50.9027,38100.0
2011-07-18 12:00:00,64.05,64.07,64.05,64.06,40500.0,50.9107,50.9266,50.9107,50.9186,40500.0
2011-07-18 12:05:00,64.06,64.06,64.01,64.01,44400.0,50.9186,50.9186,50.8789,50.8789,44400.0
2011-07-18 12:10:00,64.02,64.05,64.01,64.05,35000.0,50.8868,50.9107,50.8789,50.9107,35000.0
2011-07-18 12:15:00,64.05,64.07,64.03,64.05,29000.0,50.9107,50.9266,50.8948,50.9107,29000.0
2011-07-18 12:20:00,64.05,64.06,64.03,64.06,23700.0,50.9107,50.9186,50.8948,50.9186,23700.0
2011-07-18 12:25:00,64.05,64.1,64.05,64.07,23000.0,50.9107,50.9504,50.9107,50.9266,23000.0
2011-07-18 12:30:00,64.08,64.13,64.07,64.13,31800.0,50.9345,50.9743,50.9266,50.9743,31800.0
2011-07-18 12:35:00,64.12,64.15,64.11,64.13,32200.0,50.9663,50.9902,50.9584,50.9743,32200.0
2011-07-18 12:40:00,64.13,64.13,64.09,64.09,14800.0,50.9743,50.9743,50.9425,50.9425,14800.0
2011-07-18 12:45:00,64.1,64.1,64.05,64.09,10800.0,50.9504,50.9504,50.9107,50.9425,10800.0
2011-07-18 12:50:00,64.07,64.11,64.07,64.1,13000.0,50.9266,50.9584,50.9266,50.9504,13000.0
2011-07-18 12:55:00,64.1,64.12,64.1,64.12,26600.0,50.9504,50.9663,50.9504,50.9663,26600.0
2011-07-18 13:00:00,64.11,64.11,64.08,64.1,25300.0,50.9584,50.9584,50.9345,50.9504,25300.0
2011-07-18 13:05:00,64.09,64.13,64.09,64.12,23400.0,50.9425,50.9743,50.9425,50.9663,23400.0
2011-07-18 13:10:00,64.12,64.13,64.09,64.09,18900.0,50.9663,50.9743,50.9425,50.9425,18900.0
2011-07-18 13:15:00,64.09,64.11,64.05,64.08,15900.0,50.9425,50.9584,50.9107,50.9345,15900.0
2011-07-18 13:20:00,64.09,64.14,64.09,64.1,7200.0,50.9425,50.9822,50.9425,50.9504,7200.0
2011-07-18 13:25:00,64.11,64.16,64.1,64.14,14400.0,50.9584,50.9981,50.9504,50.9822,14400.0
2011-07-18 13:30:00,64.15,64.18,64.15,64.17,7400.0,50.9902,51.014,50.9902,51.0061,7400.0
2011-07-18 13:35:00,64.17,64.23,64.16,64.22,15800.0,51.0061,51.0538,50.9981,51.0458,15800.0
2011-07-18 13:40:00,64.22,64.23,64.18,64.19,4900.0,51.0458,51.0538,51.014,51.022,4900.0
2011-07-18 13:45:00,64.18,64.21,64.18,64.21,13700.0,51.014,51.0379,51.014,51.0379,13700.0
2011-07-18 13:50:00,64.22,64.26,64.2,64.26,5900.0,51.0458,51.0776,51.0299,51.0776,5900.0
2011-07-18 13:55:00,64.26,64.31,64.24,64.28,6400.0,51.0776,51.1173,51.0617,51.0935,6400.0
2011-07-18 14:00:00,64.29,64.29,64.19,64.21,9800.0,51.1014,51.1014,51.022,51.0379,9800.0
2011-07-18 14:05:00,64.22,64.28,64.22,64.27,5700.0,51.0458,51.0935,51.0458,51.0855,5700.0
2011-07-18 14:10:00,64.27,64.29,64.23,64.29,7700.0,51.0855,51.1014,51.0538,51.1014,7700.0
2011-07-18 14:15:00,64.3,64.34,64.29,64.32,17300.0,51.1094,51.1412,51.1014,51.1253,17300.0
2011-07-18 14:20:00,64.32,64.33,64.26,64.29,11000.0,51.1253,51.1332,51.0776,51.1014,11000.0
2011-07-18 14:25:00,64.29,64.32,64.29,64.29,6900.0,51.1014,51.1253,51.1014,51.1014,6900.0
2011-07-18 14:30:00,64.29,64.3,64.2,64.2,22100.0,51.1014,51.1094,51.0299,51.0299,22100.0
2011-07-18 14:35:00,64.21,64.28,64.21,64.26,8100.0,51.0379,51.0935,51.0379,51.0776,8100.0
2011-07-18 14:40:00,64.26,64.32,64.26,64.3,5800.0,51.0776,51.1253,51.0776,51.1094,5800.0
2011-07-18 14:45:00,64.29,64.31,64.27,64.31,4900.0,51.1014,51.1173,51.0855,51.1173,4900.0
2011-07-18 14:50:00,64.31,64.32,64.3,64.32,8400.0,51.1173,51.1253,51.1094,51.1253,8400.0
2011-07-18 14:55:00,64.31,64.39,64.3,64.39,10900.0,51.1173,51.1809,51.1094,51.1809,10900.0
2011-07-18 15:00:00,64.4,64.48,64.4,64.46,21900.0,51.1889,51.2525,51.1889,51.2366,21900.0
2011-07-18 15:05:00,64.46,64.46,64.39,64.39,13300.0,51.2366,51.2366,51.1809,51.1809,13300.0
2011-07-18 15:10:00,64.4,64.41,64.36,64.38,25700.0,51.1889,51.1968,51.1571,51.173,25700.0
2011-07-18 15:15:00,64.38,64.46,64.37,64.41,23000.0,51.173,51.2366,51.165,51.1968,23000.0
2011-07-18 15:20:00,64.41,64.43,64.37,64.39,9900.0,51.1968,51.2127,51.165,51.1809,9900.0
2011-07-18 15:25:00,64.39,64.42,64.38,64.42,23800.0,51.1809,51.2048,51.173,51.2048,23800.0
2011-07-18 15:30:00,64.43,64.45,64.4,64.41,28700.0,51.2127,51.2286,51.1889,51.1968,28700.0
2011-07-18 15:35:00,64.41,64.54,64.37,64.54,59500.0,51.1968,51.3002,51.165,51.3002,59500.0
2011-07-18 15:40:00,64.54,64.55,64.43,64.43,28000.0,51.3002,51.3081,51.2127,51.2127,28000.0
2011-07-18 15:45:00,64.43,64.5,64.43,64.48,26100.0,51.2127,51.2684,51.2127,51.2525,26100.0
2011-07-18 15:50:00,64.48,64.57,64.47,64.56,29800.0,51.2525,51.324,51.2445,51.3161,29800.0
2011-07-18 15:55:00,64.56,64.61,64.52,64.52,104700.0,51.3161,51.3558,51.2843,51.2843,104700.0
2011-07-19 09:30:00,65.16,65.41,65.12,65.34,195800.0,51.793,51.9917,51.7612,51.936,195800.0
2011-07-19 09:35:00,65.37,65.44,65.33,65.36,49500.0,51.9599,52.0155,51.9281,51.9519,49500.0
2011-07-19 09:40:00,65.36,65.41,65.33,65.36,44700.0,51.9519,51.9917,51.9281,51.9519,44700.0
2011-07-19 09:45:00,65.38,65.38,65.31,65.32,36600.0,51.9678,51.9678,51.9122,51.9201,36600.0
2011-07-19 09:50:00,65.32,65.41,65.32,65.4,12700.0,51.9201,51.9917,51.9201,51.9837,12700.0
2011-07-19 09:55:00,65.39,65.42,65.34,65.38,37000.0,51.9758,51.9996,51.936,51.9678,37000.0
2011-07-19 10:00:00,65.38,65.42,65.34,65.39,18300.0,51.9678,51.9996,51.936,51.9758,18300.0
2011-07-19 10:05:00,65.39,65.47,65.37,65.46,32600.0,51.9758,52.0394,51.9599,52.0314,32600.0
2011-07-19 10:10:00,65.47,65.47,65.4,65.41,21600.0,52.0394,52.0394,51.9837,51.9917,21600.0
2011-07-19 10:15:00,65.42,65.52,65.42,65.5,29600.0,51.9996,52.0791,51.9996,52.0632,29600.0
2011-07-19 10:20:00,65.5,65.52,65.46,65.48,12800.0,52.0632,52.0791,52.0314,52.0473,12800.0
2011-07-19 10:25:00,65.49,65.51,65.45,65.45,12500.0,52.0553,52.0712,52.0235,52.0235,12500.0
2011-07-19 10:30:00,65.46,65.48,65.42,65.43,9800.0,52.0314,52.0473,51.9996,52.0076,9800.0
2011-07-19 10:35:00,65.43,65.45,65.36,65.37,15100.0,52.0076,52.0235,51.9519,51.9599,15100.0
2011-07-19 10:40:00,65.36,65.4,65.32,65.37,15600.0,51.9519,51.9837,51.9201,51.9599,15600.0
2011-07-19 10:45:00,65.37,65.4,65.35,65.39,9100.0,51.9599,51.9837,51.944,51.9758,9100.0
2011-07-19 10:50:00,65.39,65.43,65.39,65.41,19400.0,51.9758,52.0076,51.9758,51.9917,19400.0
2011-07-19 10:55:00,65.42,65.43,65.33,65.33,31800.0,51.9996,52.0076,51.9281,51.9281,31800.0
2011-07-19 11:00:00,65.34,65.36,65.33,65.36,15800.0,51.936,51.9519,51.9281,51.9519,15800.0
2011-07-19 11:05:00,65.36,65.4,65.32,65.35,38400.0,51.9519,51.9837,51.9201,51.944,38400.0
2011-07-19 11:10:00,65.35,65.4,65.34,65.38,26400.0,51.944,51.9837,51.936,51.9678,26400.0
2011-07-19 11:15:00,65.39,65.41,65.34,65.34,29400.0,51.9758,51.9917,51.936,51.936,29400.0
2011-07-19 11:20:00,65.35,65.37,65.35,65.37,11200.0,51.944,51.9599,51.944,51.9599,11200.0
2011-07-19 11:25:00,65.37,65.41,65.37,65.4,18100.0,51.9599,51.9917,51.9599,51.9837,18100.0
2011-07-19 11:30:00,65.4,65.42,65.35,65.41,28500.0,51.9837,51.9996,51.944,51.9917,28500.0
2011-07-19 11:35:00,65.41,65.41,65.19,65.2,148100.0,51.9917,51.9917,51.8168,51.8248,148100.0
2011-07-19 11:40:00,65.19,65.25,65.15,65.24,24100.0,51.8168,51.8645,51.785,51.8566,24100.0
2011-07-19 11:45:00,65.24,65.28,65.23,65.24,9600.0,51.8566,51.8884,51.8486,51.8566,9600.0
2011-07-19 11:50:00,65.24,65.36,65.24,65.24,70300.0,51.8566,51.9519,51.8566,51.8566,70300.0
2011-07-19 11:55:00,65.25,65.26,65.21,65.25,7700.0,51.8645,51.8725,51.8327,51.8645,7700.0
2011-07-19 12:00:00,65.24,65.3,65.24,65.27,6500.0,51.8566,51.9043,51.8566,51.8804,6500.0
2011-07-19 12:05:00,65.27,65.28,65.25,65.26,6300.0,51.8804,51.8884,51.8645,51.8725,6300.0
2011-07-19 12:10:00,65.26,65.31,65.26,65.31,12200.0,51.8725,51.9122,51.8725,51.9122,12200.0
2011-07-19 12:15:00,65.32,65.36,65.3,65.32,18200.0,51.9201,51.9519,51.9043,51.9201,18200.0
2011-07-19 12:20:00,65.33,65.33,65.29,65.32,8900.0,51.9281,51.9281,51.8963,51.9201,8900.0
2011-07-19 12:25:00,65.31,65.32,65.28,65.32,16200.0,51.9122,51.9201,51.8884,51.9201,16200.0
2011-07-19 12:30:00,65.31,65.42,65.3,65.42,38600.0,51.9122,51.9996,51.9043,51.9996,38600.0
2011-07-19 12:35:00,65.42,65.42,65.31,65.32,30600.0,51.9996,51.9996,51.9122,51.9201,30600.0
2011-07-19 12:40:00,65.31,65.31,65.25,65.28,23400.0,51.9122,51.9122,51.8645,51.8884,23400.0
2011-07-19 12:45:00,65.27,65.27,65.24,65.26,14800.0,51.8804,51.8804,51.8566,51.8725,14800.0
2011-07-19 12:50:00,65.25,65.3,65.25,65.29,17100.0,51.8645,51.9043,51.8645,51.8963,17100.0
2011-07-19 12:55:00,65.28,65.28,65.26,65.27,9100.0,51.8884,51.8884,51.8725,51.8804,9100.0
2011-07-19 13:00:00,65.27,65.28,65.26,65.27,77000.0,51.8804,51.8884,51.8725,51.8804,77000.0
2011-07-19 13:05:00,65.26,65.27,65.22,65.24,19800.0,51.8725,51.8804,51.8407,51.8566,19800.0
2011-07-19 13:10:00,65.23,65.28,65.2,65.25,17100.0,51.8486,51.8884,51.8248,51.8645,17100.0
2011-07-19 13:15:00,65.25,65.29,65.22,65.28,17900.0,51.8645,51.8963,51.8407,51.8884,17900.0
2011-07-19 13:20:00,65.28,65.31,65.24,65.28,58600.0,51.8884,51.9122,51.8566,51.8884,58600.0
2011-07-19 13:25:00,65.28,65.35,65.27,65.35,12100.0,51.8884,51.944,51.8804,51.944,12100.0
2011-07-19 13:30:00,65.35,65.43,65.27,65.35,65900.0,51.944,52.0076,51.8804,51.944,65900.0
2011-07-19 13:35:00,65.34,65.45,65.29,65.4,40100.0,51.936,52.0235,51.8963,51.9837,40100.0
2011-07-19 13:40:00,65.41,65.5,65.36,65.49,54900.0,51.9917,52.0632,51.9519,52.0553,54900.0
2011-07-19 13:45:00,65.5,65.5,65.38,65.41,38300.0,52.0632,52.0632,51.9678,51.9917,38300.0
2011-07-19 13:50:00,65.41,65.48,65.41,65.45,11300.0,51.9917,52.0473,51.9917,52.0235,11300.0
2011-07-19 13:55:00,65.45,65.45,65.39,65.4,21500.0,52.0235,52.0235,51.9758,51.9837,21500.0
2011-07-19 14:00:00,65.41,65.41,65.31,65.33,19000.0,51.9917,51.9917,51.9122,51.9281,19000.0
2011-07-19 14:05:00,65.33,65.38,65.33,65.38,7600.0,51.9281,51.9678,51.9281,51.9678,7600.0
2011-07-19 14:10:00,65.39,65.43,65.37,65.4,23700.0,51.9758,52.0076,51.9599,51.9837,23700.0
2011-07-19 14:15:00,65.4,65.42,65.34,65.34,12200.0,51.9837,51.9996,51.936,51.936,12200.0
2011-07-19 14:20:00,65.34,65.36,65.28,65.28,20000.0,51.936,51.9519,51.8884,51.8884,20000.0
2011-07-19 14:25:00,65.28,65.3,65.28,65.3,24500.0,51.8884,51.9043,51.8884,51.9043,24500.0
2011-07-19 14:30:00,65.3,65.32,65.29,65.29,29500.0,51.9043,51.9201,51.8963,51.8963,29500.0
2011-07-19 14:35:00,65.29,65.33,65.29,65.32,78200.0,51.8963,51.9281,51.8963,51.9201,78200.0
2011-07-19 14:40:00,65.32,65.36,65.32,65.35,22600.0,51.9201,51.9519,51.9201,51.944,22600.0
2011-07-19 14:45:00,65.35,65.45,65.34,65.41,20300.0,51.944,52.0235,51.936,51.9917,20300.0
2011-07-19 14:50:00,65.42,65.47,65.42,65.44,24100.0,51.9996,52.0394,51.9996,52.0155,24100.0
2011-07-19 14:55:00,65.44,65.49,65.44,65.47,15700.0,52.0155,52.0553,52.0155,52.0394,15700.0
2011-07-19 15:00:00,65.46,65.51,65.45,65.51,12000.0,52.0314,52.0712,52.0235,52.0712,12000.0
2011-07-19 15:05:00,65.52,65.55,65.52,65.52,12600.0,52.0791,52.103,52.0791,52.0791,12600.0
2011-07-19 15:10:00,65.52,65.58,65.5,65.56,21500.0,52.0791,52.1268,52.0632,52.1109,21500.0
2011-07-19 15:15:00,65.55,65.57,65.51,65.52,27100.0,52.103,52.1189,52.0712,52.0791,27100.0
2011-07-19 15:20:00,65.52,65.53,65.49,65.51,13500.0,52.0791,52.0871,52.0553,52.0712,13500.0
2011-07-19 15:25:00,65.51,65.52,65.4,65.45,54200.0,52.0712,52.0791,51.9837,52.0235,54200.0
2011-07-19 15:30:00,65.45,65.5,65.42,65.5,37800.0,52.0235,52.0632,51.9996,52.0632,37800.0
2011-07-19 15:35:00,65.49,65.53,65.47,65.51,19600.0,52.0553,52.0871,52.0394,52.0712,19600.0
2011-07-19 15:40:00,65.51,65.53,65.48,65.5,14100.0,52.0712,52.0871,52.0473,52.0632,14100.0
2011-07-19 15:45:00,65.5,65.55,65.5,65.52,21200.0,52.0632,52.103,52.0632,52.0791,21200.0
2011-07-19 15:50:00,65.52,65.64,65.52,65.61,42200.0,52.0791,52.1745,52.0791,52.1507,42200.0
2011-07-19 15:55:00,65.61,65.71,65.6,65.68,141900.0,52.1507,52.2301,52.1427,52.2063,141900.0
2011-07-20 09:30:00,66.38,66.42,66.15,66.15,129000.0,52.7627,52.7945,52.5799,52.5799,129000.0
2011-07-20 09:35:00,66.14,66.14,66.06,66.09,85400.0,52.5719,52.5719,52.5083,52.5322,85400.0
2011-07-20 09:40:00,66.09,66.12,66.02,66.02,60600.0,52.5322,52.556,52.4765,52.4765,60600.0
2011-07-20 09:45:00,66.02,66.09,66.02,66.02,53600.0,52.4765,52.5322,52.4765,52.4765,53600.0
2011-07-20 09:50:00,66.03,66.07,65.98,66.0,50500.0,52.4845,52.5163,52.4448,52.4607,50500.0
2011-07-20 09:55:00,66.0,66.1,66.0,66.08,34600.0,52.4607,52.5401,52.4607,52.5242,34600.0
2011-07-20 10:00:00,66.07,66.18,65.99,66.13,37600.0,52.5163,52.6037,52.4527,52.564,37600.0
2011-07-20 10:05:00,66.12,66.2,66.11,66.15,30700.0,52.556,52.6196,52.5481,52.5799,30700.0
2011-07-20 10:10:00,66.15,66.21,66.07,66.07,20000.0,52.5799,52.6276,52.5163,52.5163,20000.0
2011-07-20 10:15:00,66.08,66.09,65.96,66.07,28300.0,52.5242,52.5322,52.4289,52.5163,28300.0
2011-07-20 10:20:00,66.08,66.13,66.06,66.11,11600.0,52.5242,52.564,52.5083,52.5481,11600.0
2011-07-20 10:25:00,66.09,66.15,66.07,66.15,13300.0,52.5322,52.5799,52.5163,52.5799,13300.0
2011-07-20 10:30:00,66.14,66.17,66.07,66.14,15300.0,52.5719,52.5958,52.5163,52.5719,15300.0
2011-07-20 10:35:00,66.14,66.19,66.1,66.17,11100.0,52.5719,52.6117,52.5401,52.5958,11100.0
2011-07-20 10:40:00,66.17,66.24,66.17,66.23,9000.0,52.5958,52.6514,52.5958,52.6435,9000.0
2011-07-20 10:45:00,66.24,66.24,66.12,66.14,8100.0,52.6514,52.6514,52.556,52.5719,8100.0
2011-07-20 10:50:00,66.14,66.15,66.1,66.14,6100.0,52.5719,52.5799,52.5401,52.5719,6100.0
2011-07-20 10:55:00,66.14,66.19,66.14,66.19,5100.0,52.5719,52.6117,52.5719,52.6117,5100.0
2011-07-20 11:00:00,66.18,66.26,66.17,66.23,26900.0,52.6037,52.6673,52.5958,52.6435,26900.0
2011-07-20 11:05:00,66.24,66.29,66.23,66.27,20900.0,52.6514,52.6912,52.6435,52.6753,20900.0
2011-07-20 11:10:00,66.26,66.26,66.2,66.21,19900.0,52.6673,52.6673,52.6196,52.6276,19900.0
2011-07-20 11:15:00,66.2,66.25,66.17,66.24,9800.0,52.6196,52.6594,52.5958,52.6514,9800.0
2011-07-20 11:20:00,66.25,66.28,66.19,66.2,8200.0,52.6594,52.6832,52.6117,52.6196,8200.0
2011-07-20 11:25:00,66.2,66.21,66.18,66.19,8900.0,52.6196,52.6276,52.6037,52.6117,8900.0
2011-07-20 11:30:00,66.19,66.27,66.18,66.27,30800.0,52.6117,52.6753,52.6037,52.6753,30800.0
2011-07-20 11:35:00,66.27,66.28,66.23,66.23,8000.0,52.6753,52.6832,52.6435,52.6435,8000.0
2011-07-20 11:40:00,66.22,66.28,66.2,66.22,9500.0,52.6355,52.6832,52.6196,52.6355,9500.0
2011-07-20 11:45:00,66.21,66.21,66.1,66.13,10200.0,52.6276,52.6276,52.5401,52.564,10200.0
2011-07-20 11:50:00,66.13,66.16,66.11,66.16,8400.0,52.564,52.5878,52.5481,52.5878,8400.0
2011-07-20 11:55:00,66.16,66.16,66.08,66.1,9100.0,52.5878,52.5878,52.5242,52.5401,9100.0
2011-07-20 12:00:00,66.1,66.19,66.1,66.16,5900.0,52.5401,52.6117,52.5401,52.5878,5900.0
2011-07-20 12:05:00,66.15,66.15,66.11,66.13,4300.0,52.5799,52.5799,52.5481,52.564,4300.0
2011-07-20 12:10:00,66.15,66.17,66.12,66.15,2400.0,52.5799,52.5958,52.556,52.5799,2400.0
2011-07-20 12:15:00,66.14,66.15,66.08,66.1,22100.0,52.5719,52.5799,52.5242,52.5401,22100.0
2011-07-20 12:20:00,66.09,66.1,66.04,66.08,5600.0,52.5322,52.5401,52.4924,52.5242,5600.0
2011-07-20 12:25:00,66.11,66.13,66.08,66.09,3500.0,52.5481,52.564,52.5242,52.5322,3500.0
2011-07-20 12:30:00,66.1,66.1,66.04,66.06,11900.0,52.5401,52.5401,52.4924,52.5083,11900.0
2011-07-20 12:35:00,66.06,66.08,66.03,66.03,16600.0,52.5083,52.5242,52.4845,52.4845,16600.0
2011-07-20 12:40:00,66.02,66.02,65.95,65.96,36400.0,52.4765,52.4765,52.4209,52.4289,36400.0
2011-07-20 12:45:00,65.97,66.02,65.95,66.01,23400.0,52.4368,52.4765,52.4209,52.4686,23400.0
2011-07-20 12:50:00,66.02,66.02,65.99,66.0,47500.0,52.4765,52.4765,52.4527,52.4607,47500.0
2011-07-20 12:55:00,66.0,66.05,65.99,66.03,31600.0,52.4607,52.5004,52.4527,52.4845,31600.0
2011-07-20 13:00:00,66.03,66.06,66.0,66.06,11700.0,52.4845,52.5083,52.4607,52.5083,11700.0
2011-07-20 13:05:00,66.07,66.08,66.02,66.05,5400.0,52.5163,52.5242,52.4765,52.5004,5400.0
2011-07-20 13:10:00,66.05,66.09,66.05,66.07,6100.0,52.5004,52.5322,52.5004,52.5163,6100.0
2011-07-20 13:15:00,66.08,66.1,66.06,66.08,5300.0,52.5242,52.5401,52.5083,52.5242,5300.0
2011-07-20 13:20:00,66.08,66.1,66.08,66.1,3900.0,52.5242,52.5401,52.5242,52.5401,3900.0
2011-07-20 13:25:00,66.1,66.14,66.09,66.13,8700.0,52.5401,52.5719,52.5322,52.564,8700.0
2011-07-20 13:30:00,66.14,66.14,66.09,66.12,4000.0,52.5719,52.5719,52.5322,52.556,4000.0
2011-07-20 13:35:00,66.1,66.17,66.1,66.16,12100.0,52.5401,52.5958,52.5401,52.5878,12100.0
2011-07-20 13:40:00,66.15,66.19,66.12,66.17,9300.0,52.5799,52.6117,52.556,52.5958,9300.0
2011-07-20 13:45:00,66.17,66.23,66.16,66.22,10500.0,52.5958,52.6435,52.5878,52.6355,10500.0
2011-07-20 13:50:00,66.22,66.27,66.22,66.26,10900.0,52.6355,52.6753,52.6355,52.6673,10900.0
2011-07-20 13:55:00,66.26,66.26,66.23,66.24,9900.0,52.6673,52.6673,52.6435,52.6514,9900.0
2011-07-20 14:00:00,66.25,66.29,66.25,66.29,6700.0,52.6594,52.6912,52.6594,52.6912,6700.0
2011-07-20 14:05:00,66.29,66.29,66.22,66.27,19500.0,52.6912,52.6912,52.6355,52.6753,19500.0
2011-07-20 14:10:00,66.28,66.3,66.28,66.3,9400.0,52.6832,52.6991,52.6832,52.6991,9400.0
2011-07-20 14:15:00,66.3,66.33,66.28,66.31,18300.0,52.6991,52.723,52.6832,52.7071,18300.0
2011-07-20 14:20:00,66.32,66.35,66.32,66.35,6600.0,52.715,52.7389,52.715,52.7389,6600.0
2011-07-20 14:25:00,66.35,66.37,66.34,66.36,14800.0,52.7389,52.7547,52.7309,52.7468,14800.0
2011-07-20 14:30:00,66.35,66.35,66.28,66.33,18400.0,52.7389,52.7389,52.6832,52.723,18400.0
2011-07-20 14:35:00,66.33,66.36,66.3,66.31,16100.0,52.723,52.7468,52.6991,52.7071,16100.0
2011-07-20 14:40:00,66.32,66.35,66.32,66.33,7400.0,52.715,52.7389,52.715,52.723,7400.0
2011-07-20 14:45:00,66.32,66.32,66.21,66.21,15600.0,52.715,52.715,52.6276,52.6276,15600.0
2011-07-20 14:50:00,66.22,66.3,66.22,66.26,13500.0,52.6355,52.6991,52.6355,52.6673,13500.0
2011-07-20 14:55:00,66.26,66.27,66.23,66.27,12600.0,52.6673,52.6753,52.6435,52.6753,12600.0
2011-07-20 15:00:00,66.28,66.3,66.25,66.25,15800.0,52.6832,52.6991,52.6594,52.6594,15800.0
2011-07-20 15:05:00,66.25,66.35,66.25,66.35,17100.0,52.6594,52.7389,52.6594,52.7389,17100.0
2011-07-20 15:10:00,66.36,66.37,66.33,66.34,16600.0,52.7468,52.7547,52.723,52.7309,16600.0
2011-07-20 15:15:00,66.35,66.39,66.34,66.36,32500.0,52.7389,52.7706,52.7309,52.7468,32500.0
2011-07-20 15:20:00,66.36,66.36,66.25,66.25,36400.0,52.7468,52.7468,52.6594,52.6594,36400.0
2011-07-20 15:25:00,66.25,66.32,66.25,66.32,42200.0,52.6594,52.715,52.6594,52.715,42200.0
2011-07-20 15:30:00,66.31,66.34,66.29,66.33,13700.0,52.7071,52.7309,52.6912,52.723,13700.0
2011-07-20 15:35:00,66.33,66.38,66.32,66.33,17400.0,52.723,52.7627,52.715,52.723,17400.0
2011-07-20 15:40:00,66.33,66.34,66.28,66.28,41600.0,52.723,52.7309,52.6832,52.6832,41600.0
2011-07-20 15:45:00,66.28,66.28,66.17,66.19,20700.0,52.6832,52.6832,52.5958,52.6117,20700.0
2011-07-20 15:50:00,66.18,66.24,66.18,66.22,57300.0,52.6037,52.6514,52.6037,52.6355,57300.0
2011-07-20 15:55:00,66.23,66.23,66.18,66.21,57200.0,52.6435,52.6435,52.6037,52.6276,57200.0
2011-07-21 09:30:00,66.41,66.44,66.16,66.16,41300.0,52.7865,52.8104,52.5878,52.5878,41300.0
2011-07-21 09:35:00,66.16,66.16,66.03,66.16,29600.0,52.5878,52.5878,52.4845,52.5878,29600.0
2011-07-21 09:40:00,66.12,66.19,66.09,66.16,20500.0,52.556,52.6117,52.5322,52.5878,20500.0
2011-07-21 09:45:00,66.16,66.32,66.1,66.28,24200.0,52.5878,52.715,52.5401,52.6832,24200.0
2011-07-21 09:50:00,66.28,66.42,66.28,66.4,25200.0,52.6832,52.7945,52.6832,52.7786,25200.0
2011-07-21 09:55:00,66.4,66.42,66.32,66.35,13000.0,52.7786,52.7945,52.715,52.7389,13000.0
2011-07-21 10:00:00,66.33,66.56,66.3,66.56,29000.0,52.723,52.9058,52.6991,52.9058,29000.0
2011-07-21 10:05:00,66.56,66.62,66.54,66.57,36300.0,52.9058,52.9535,52.8899,52.9137,36300.0
2011-07-21 10:10:00,66.56,66.65,66.55,66.62,27600.0,52.9058,52.9773,52.8978,52.9535,27600.0
2011-07-21 10:15:00,66.63,66.66,66.57,66.61,35200.0,52.9614,52.9853,52.9137,52.9455,35200.0
2011-07-21 10:20:00,66.61,66.71,66.61,66.69,30800.0,52.9455,53.025,52.9455,53.0091,30800.0
2011-07-21 10:25:00,66.67,66.81,66.67,66.79,40400.0,52.9932,53.1045,52.9932,53.0886,40400.0
2011-07-21 10:30:00,66.8,66.83,66.75,66.75,31900.0,53.0965,53.1204,53.0568,53.0568,31900.0
2011-07-21 10:35:00,66.75,66.76,66.7,66.72,23600.0,53.0568,53.0647,53.0171,53.0329,23600.0
2011-07-21 10:40:00,66.73,66.77,66.68,66.72,17400.0,53.0409,53.0727,53.0012,53.0329,17400.0
2011-07-21 10:45:00,66.73,66.74,66.66,66.68,11100.0,53.0409,53.0488,52.9853,53.0012,11100.0
2011-07-21 10:50:00,66.69,66.79,66.66,66.76,52000.0,53.0091,53.0886,52.9853,53.0647,52000.0
2011-07-21 10:55:00,66.76,66.76,66.65,66.67,25700.0,53.0647,53.0647,52.9773,52.9932,25700.0
2011-07-21 11:00:00,66.69,66.78,66.69,66.76,36300.0,53.0091,53.0806,53.0091,53.0647,36300.0
2011-07-21 11:05:00,66.75,66.76,66.7,66.71,37400.0,53.0568,53.0647,53.0171,53.025,37400.0
2011-07-21 11:10:00,66.72,66.79,66.72,66.79,11400.0,53.0329,53.0886,53.0329,53.0886,11400.0
2011-07-21 11:15:00,66.81,66.83,66.76,66.76,31400.0,53.1045,53.1204,53.0647,53.0647,31400.0
2011-07-21 11:20:00,66.75,66.75,66.67,66.7,14300.0,53.0568,53.0568,52.9932,53.0171,14300.0
2011-07-21 11:25:00,66.7,66.72,66.58,66.64,38400.0,53.0171,53.0329,52.9217,52.9694,38400.0
2011-07-21 11:30:00,66.63,66.66,66.62,66.62,13800.0,52.9614,52.9853,52.9535,52.9535,13800.0
2011-07-21 11:35:00,66.62,66.68,66.62,66.62,8400.0,52.9535,53.0012,52.9535,52.9535,8400.0
2011-07-21 11:40:00,66.62,66.62,66.57,66.57,9000.0,52.9535,52.9535,52.9137,52.9137,9000.0
2011-07-21 11:45:00,66.58,66.59,66.53,66.53,11900.0,52.9217,52.9296,52.8819,52.8819,11900.0
2011-07-21 11:50:00,66.52,66.57,66.51,66.54,22600.0,52.874,52.9137,52.866,52.8899,22600.0
2011-07-21 11:55:00,66.53,66.6,66.53,66.59,16500.0,52.8819,52.9376,52.8819,52.9296,16500.0
2011-07-21 12:00:00,66.58,66.63,66.58,66.63,8300.0,52.9217,52.9614,52.9217,52.9614,8300.0
2011-07-21 12:05:00,66.64,66.65,66.61,66.64,9100.0,52.9694,52.9773,52.9455,52.9694,9100.0
2011-07-21 12:10:00,66.63,66.63,66.58,66.63,4600.0,52.9614,52.9614,52.9217,52.9614,4600.0
2011-07-21 12:15:00,66.62,66.62,66.55,66.55,8700.0,52.9535,52.9535,52.8978,52.8978,8700.0
2011-07-21 12:20:00,66.54,66.61,66.53,66.57,4300.0,52.8899,52.9455,52.8819,52.9137,4300.0
2011-07-21 12:25:00,66.56,66.61,66.53,66.61,8300.0,52.9058,52.9455,52.8819,52.9455,8300.0
2011-07-21 12:30:00,66.59,66.62,66.59,66.59,2700.0,52.9296,52.9535,52.9296,52.9296,2700.0
2011-07-21 12:35:00,66.59,66.72,66.57,66.69,10300.0,52.9296,53.0329,52.9137,53.0091,10300.0
2011-07-21 12:40:00,66.69,66.88,66.69,66.88,51400.0,53.0091,53.1601,53.0091,53.1601,51400.0
2011-07-21 12:45:00,66.89,66.93,66.82,66.85,34300.0,53.1681,53.1999,53.1124,53.1363,34300.0
2011-07-21 12:50:00,66.85,66.85,66.67,66.67,47900.0,53.1363,53.1363,52.9932,52.9932,47900.0
2011-07-21 12:55:00,66.66,66.73,66.63,66.73,22500.0,52.9853,53.0409,52.9614,53.0409,22500.0
2011-07-21 13:00:00,66.75,66.81,66.71,66.79,35100.0,53.0568,53.1045,53.025,53.0886,35100.0
2011-07-21 13:05:00,66.78,66.78,66.68,66.72,31900.0,53.0806,53.0806,53.0012,53.0329,31900.0
2011-07-21 13:10:00,66.72,66.74,66.69,66.72,19000.0,53.0329,53.0488,53.0091,53.0329,19000.0
2011-07-21 13:15:00,66.74,66.81,66.74,66.79,11600.0,53.0488,53.1045,53.0488,53.0886,11600.0
2011-07-21 13:20:00,66.77,66.8,66.72,66.77,6800.0,53.0727,53.0965,53.0329,53.0727,6800.0
2011-07-21 13:25:00,66.76,66.84,66.76,66.84,9700.0,53.0647,53.1283,53.0647,53.1283,9700.0
2011-07-21 13:30:00,66.83,66.84,66.81,66.81,4600.0,53.1204,53.1283,53.1045,53.1045,4600.0
2011-07-21 13:35:00,66.76,66.81,66.76,66.81,3200.0,53.0647,53.1045,53.0647,53.1045,3200.0
2011-07-21 13:40:00,66.79,66.79,66.73,66.74,8500.0,53.0886,53.0886,53.0409,53.0488,8500.0
2011-07-21 13:45:00,66.73,66.75,66.72,66.73,4900.0,53.0409,53.0568,53.0329,53.0409,4900.0
2011-07-21 13:50:00,66.73,66.73,66.67,66.72,8300.0,53.0409,53.0409,52.9932,53.0329,8300.0
2011-07-21 13:55:00,66.72,66.78,66.69,66.75,14600.0,53.0329,53.0806,53.0091,53.0568,14600.0
2011-07-21 14:00:00,66.75,66.81,66.75,66.78,14100.0,53.0568,53.1045,53.0568,53.0806,14100.0
2011-07-21 14:05:00,66.77,66.77,66.7,66.73,7400.0,53.0727,53.0727,53.0171,53.0409,7400.0
2011-07-21 14:10:00,66.73,66.73,66.68,66.7,9400.0,53.0409,53.0409,53.0012,53.0171,9400.0
2011-07-21 14:15:00,66.71,66.74,66.63,66.64,16100.0,53.025,53.0488,52.9614,52.9694,16100.0
2011-07-21 14:20:00,66.64,66.65,66.62,66.64,17800.0,52.9694,52.9773,52.9535,52.9694,17800.0
2011-07-21 14:25:00,66.63,66.69,66.6,66.66,11300.0,52.9614,53.0091,52.9376,52.9853,11300.0
2011-07-21 14:30:00,66.64,66.68,66.6,66.66,11600.0,52.9694,53.0012,52.9376,52.9853,11600.0
2011-07-21 14:35:00,66.67,66.71,66.67,66.7,7100.0,52.9932,53.025,52.9932,53.0171,7100.0
2011-07-21 14:40:00,66.7,66.73,66.67,66.71,12100.0,53.0171,53.0409,52.9932,53.025,12100.0
2011-07-21 14:45:00,66.71,66.75,66.69,66.7,10600.0,53.025,53.0568,53.0091,53.0171,10600.0
2011-07-21 14:50:00,66.7,66.7,66.67,66.69,5900.0,53.0171,53.0171,52.9932,53.0091,5900.0
2011-07-21 14:55:00,66.69,66.76,66.69,66.74,7100.0,53.0091,53.0647,53.0091,53.0488,7100.0
2011-07-21 15:00:00,66.71,66.76,66.68,66.71,12600.0,53.025,53.0647,53.0012,53.025,12600.0
2011-07-21 15:05:00,66.71,66.73,66.64,66.64,23000.0,53.025,53.0409,52.9694,52.9694,23000.0
2011-07-21 15:10:00,66.63,66.67,66.63,66.67,28800.0,52.9614,52.9932,52.9614,52.9932,28800.0
2011-07-21 15:15:00,66.68,66.78,66.68,66.78,26200.0,53.0012,53.0806,53.0012,53.0806,26200.0
2011-07-21 15:20:00,66.77,66.8,66.73,66.79,42500.0,53.0727,53.0965,53.0409,53.0886,42500.0
2011-07-21 15:25:00,66.78,66.81,66.78,66.8,14200.0,53.0806,53.1045,53.0806,53.0965,14200.0
2011-07-21 15:30:00,66.8,66.8,66.73,66.74,20500.0,53.0965,53.0965,53.0409,53.0488,20500.0
2011-07-21 15:35:00,66.74,66.75,66.66,66.69,16500.0,53.0488,53.0568,52.9853,53.0091,16500.0
2011-07-21 15:40:00,66.68,66.72,66.67,66.7,8100.0,53.0012,53.0329,52.9932,53.0171,8100.0
2011-07-21 15:45:00,66.7,66.78,66.7,66.7,52600.0,53.0171,53.0806,53.0171,53.0171,52600.0
2011-07-21 15:50:00,66.69,66.77,66.68,66.73,64500.0,53.0091,53.0727,53.0012,53.0409,64500.0
2011-07-21 15:55:00,66.72,66.78,66.65,66.65,74200.0,53.0329,53.0806,52.9773,52.9773,74200.0
2011-07-22 09:30:00,66.56,66.81,66.56,66.71,66600.0,52.9058,53.1045,52.9058,53.025,66600.0
2011-07-22 09:35:00,66.72,66.74,66.64,66.64,53400.0,53.0329,53.0488,52.9694,52.9694,53400.0
2011-07-22 09:40:00,66.64,66.65,66.59,66.62,21900.0,52.9694,52.9773,52.9296,52.9535,21900.0
2011-07-22 09:45:00,66.62,66.63,66.55,66.61,30900.0,52.9535,52.9614,52.8978,52.9455,30900.0
2011-07-22 09:50:00,66.62,66.62,66.51,66.57,31000.0,52.9535,52.9535,52.866,52.9137,31000.0
2011-07-22 09:55:00,66.57,66.6,66.49,66.51,14200.0,52.9137,52.9376,52.8501,52.866,14200.0
2011-07-22 10:00:00,66.48,66.53,66.46,66.52,26100.0,52.8422,52.8819,52.8263,52.874,26100.0
2011-07-22 10:05:00,66.53,66.62,66.53,66.55,14600.0,52.8819,52.9535,52.8819,52.8978,14600.0
2011-07-22 10:10:00,66.54,66.64,66.54,66.63,6200.0,52.8899,52.9694,52.8899,52.9614,6200.0
2011-07-22 10:15:00,66.61,66.65,66.52,66.59,31900.0,52.9455,52.9773,52.874,52.9296,31900.0
2011-07-22 10:20:00,66.6,66.65,66.45,66.47,58700.0,52.9376,52.9773,52.8183,52.8342,58700.0
2011-07-22 10:25:00,66.47,66.57,66.47,66.52,17700.0,52.8342,52.9137,52.8342,52.874,17700.0
2011-07-22 10:30:00,66.5,66.59,66.49,66.59,6300.0,52.8581,52.9296,52.8501,52.9296,6300.0
2011-07-22 10:35:00,66.56,66.69,66.55,66.67,8200.0,52.9058,53.0091,52.8978,52.9932,8200.0
2011-07-22 10:40:00,66.67,66.75,66.65,66.67,18000.0,52.9932,53.0568,52.9773,52.9932,18000.0
2011-07-22 10:45:00,66.68,66.72,66.65,66.68,10200.0,53.0012,53.0329,52.9773,53.0012,10200.0
2011-07-22 10:50:00,66.69,66.69,66.62,66.69,11100.0,53.0091,53.0091,52.9535,53.0091,11100.0
2011-07-22 10:55:00,66.69,66.75,66.63,66.75,14500.0,53.0091,53.0568,52.9614,53.0568,14500.0
2011-07-22 11:00:00,66.76,66.78,66.73,66.74,19900.0,53.0647,53.0806,53.0409,53.0488,19900.0
2011-07-22 11:05:00,66.74,66.77,66.71,66.73,15100.0,53.0488,53.0727,53.025,53.0409,15100.0
2011-07-22 11:10:00,66.74,66.78,66.74,66.75,17300.0,53.0488,53.0806,53.0488,53.0568,17300.0
2011-07-22 11:15:00,66.75,66.81,66.73,66.77,16400.0,53.0568,53.1045,53.0409,53.0727,16400.0
2011-07-22 11:20:00,66.77,66.78,66.72,66.77,9200.0,53.0727,53.0806,53.0329,53.0727,9200.0
2011-07-22 11:25:00,66.78,66.78,66.71,66.72,48600.0,53.0806,53.0806,53.025,53.0329,48600.0
2011-07-22 11:30:00,66.72,66.77,66.72,66.76,7400.0,53.0329,53.0727,53.0329,53.0647,7400.0
2011-07-22 11:35:00,66.74,66.74,66.69,66.74,33200.0,53.0488,53.0488,53.0091,53.0488,33200.0
2011-07-22 11:40:00,66.75,66.83,66.71,66.83,19100.0,53.0568,53.1204,53.025,53.1204,19100.0
2011-07-22 11:45:00,66.83,66.83,66.77,66.77,9700.0,53.1204,53.1204,53.0727,53.0727,9700.0
2011-07-22 11:50:00,66.78,66.78,66.74,66.76,14200.0,53.0806,53.0806,53.0488,53.0647,14200.0
2011-07-22 11:55:00,66.75,66.83,66.75,66.78,17300.0,53.0568,53.1204,53.0568,53.0806,17300.0
2011-07-22 12:00:00,66.78,66.78,66.72,66.77,6700.0,53.0806,53.0806,53.0329,53.0727,6700.0
2011-07-22 12:05:00,66.76,66.83,66.76,66.82,3300.0,53.0647,53.1204,53.0647,53.1124,3300.0
2011-07-22 12:10:00,66.82,66.86,66.8,66.86,26000.0,53.1124,53.1442,53.0965,53.1442,26000.0
2011-07-22 12:15:00,66.87,66.87,66.82,66.82,8200.0,53.1522,53.1522,53.1124,53.1124,8200.0
2011-07-22 12:20:00,66.82,66.84,66.81,66.81,30800.0,53.1124,53.1283,53.1045,53.1045,30800.0
2011-07-22 12:25:00,66.81,66.83,66.8,66.83,16400.0,53.1045,53.1204,53.0965,53.1204,16400.0
2011-07-22 12:30:00,66.81,66.81,66.8,66.81,1800.0,53.1045,53.1045,53.0965,53.1045,1800.0
2011-07-22 12:35:00,66.8,66.81,66.77,66.77,8100.0,53.0965,53.1045,53.0727,53.0727,8100.0
2011-07-22 12:40:00,66.78,66.79,66.75,66.79,6600.0,53.0806,53.0886,53.0568,53.0886,6600.0
2011-07-22 12:45:00,66.78,66.83,66.78,66.83,4400.0,53.0806,53.1204,53.0806,53.1204,4400.0
2011-07-22 12:50:00,66.83,66.88,66.83,66.88,7500.0,53.1204,53.1601,53.1204,53.1601,7500.0
2011-07-22 12:55:00,66.87,66.91,66.84,66.88,6600.0,53.1522,53.184,53.1283,53.1601,6600.0
2011-07-22 13:00:00,66.88,66.89,66.82,66.83,11800.0,53.1601,53.1681,53.1124,53.1204,11800.0
2011-07-22 13:05:00,66.82,66.83,66.79,66.82,11100.0,53.1124,53.1204,53.0886,53.1124,11100.0
2011-07-22 13:10:00,66.81,66.83,66.78,66.82,4900.0,53.1045,53.1204,53.0806,53.1124,4900.0
2011-07-22 13:15:00,66.83,66.87,66.83,66.87,3000.0,53.1204,53.1522,53.1204,53.1522,3000.0
2011-07-22 13:20:00,66.87,66.87,66.84,66.87,5200.0,53.1522,53.1522,53.1283,53.1522,5200.0
2011-07-22 13:25:00,66.87,66.88,66.8,66.82,14300.0,53.1522,53.1601,53.0965,53.1124,14300.0
2011-07-22 13:30:00,66.82,66.83,66.79,66.82,17500.0,53.1124,53.1204,53.0886,53.1124,17500.0
2011-07-22 13:35:00,66.82,66.83,66.75,66.8,15700.0,53.1124,53.1204,53.0568,53.0965,15700.0
2011-07-22 13:40:00,66.8,66.83,66.78,66.81,17300.0,53.0965,53.1204,53.0806,53.1045,17300.0
2011-07-22 13:45:00,66.82,66.83,66.77,66.79,13700.0,53.1124,53.1204,53.0727,53.0886,13700.0
2011-07-22 13:50:00,66.79,66.82,66.78,66.82,17200.0,53.0886,53.1124,53.0806,53.1124,17200.0
2011-07-22 13:55:00,66.82,66.85,66.81,66.83,13600.0,53.1124,53.1363,53.1045,53.1204,13600.0
2011-07-22 14:00:00,66.83,66.84,66.79,66.81,23000.0,53.1204,53.1283,53.0886,53.1045,23000.0
2011-07-22 14:05:00,66.8,66.82,66.75,66.81,33800.0,53.0965,53.1124,53.0568,53.1045,33800.0
2011-07-22 14:10:00,66.82,66.82,66.81,66.82,2000.0,53.1124,53.1124,53.1045,53.1124,2000.0
2011-07-22 14:15:00,66.81,66.86,66.81,66.85,5400.0,53.1045,53.1442,53.1045,53.1363,5400.0
2011-07-22 14:20:00,66.85,66.86,66.82,66.84,11700.0,53.1363,53.1442,53.1124,53.1283,11700.0
2011-07-22 14:25:00,66.84,66.84,66.81,66.81,6600.0,53.1283,53.1283,53.1045,53.1045,6600.0
2011-07-22 14:30:00,66.82,66.87,66.82,66.86,7000.0,53.1124,53.1522,53.1124,53.1442,7000.0
2011-07-22 14:35:00,66.85,66.86,66.82,66.83,4500.0,53.1363,53.1442,53.1124,53.1204,4500.0
2011-07-22 14:40:00,66.84,66.88,66.83,66.85,16400.0,53.1283,53.1601,53.1204,53.1363,16400.0
2011-07-22 14:45:00,66.85,66.87,66.77,66.78,30500.0,53.1363,53.1522,53.0727,53.0806,30500.0
2011-07-22 14:50:00,66.77,66.8,66.76,66.77,9600.0,53.0727,53.0965,53.0647,53.0727,9600.0
2011-07-22 14:55:00,66.77,66.8,66.77,66.79,7900.0,53.0727,53.0965,53.0727,53.0886,7900.0
2011-07-22 15:00:00,66.79,66.81,66.79,66.79,19900.0,53.0886,53.1045,53.0886,53.0886,19900.0
2011-07-22 15:05:00,66.8,66.8,66.77,66.8,10300.0,53.0965,53.0965,53.0727,53.0965,10300.0
2011-07-22 15:10:00,66.8,66.81,66.77,66.78,19200.0,53.0965,53.1045,53.0727,53.0806,19200.0
2011-07-22 15:15:00,66.79,66.83,66.78,66.82,6300.0,53.0886,53.1204,53.0806,53.1124,6300.0
2011-07-22 15:20:00,66.82,66.83,66.78,66.81,10500.0,53.1124,53.1204,53.0806,53.1045,10500.0
2011-07-22 15:25:00,66.82,66.82,66.75,66.75,24400.0,53.1124,53.1124,53.0568,53.0568,24400.0
2011-07-22 15:30:00,66.76,66.82,66.74,66.76,26600.0,53.0647,53.1124,53.0488,53.0647,26600.0
2011-07-22 15:35:00,66.75,66.77,66.73,66.73,18800.0,53.0568,53.0727,53.0409,53.0409,18800.0
2011-07-22 15:40:00,66.73,66.74,66.7,66.74,9000.0,53.0409,53.0488,53.0171,53.0488,9000.0
2011-07-22 15:45:00,66.74,66.8,66.74,66.79,12000.0,53.0488,53.0965,53.0488,53.0886,12000.0
2011-07-22 15:50:00,66.79,66.8,66.75,66.75,18700.0,53.0886,53.0965,53.0568,53.0568,18700.0
2011-07-22 15:55:00,66.76,66.81,66.74,66.78,44300.0,53.0647,53.1045,53.0488,53.0806,44300.0
2011-07-25 09:30:00,66.28,66.3,65.82,66.07,78600.0,52.6832,52.6991,52.3176,52.5163,78600.0
2011-07-25 09:35:00,66.06,66.16,66.05,66.15,29700.0,52.5083,52.5878,52.5004,52.5799,29700.0
2011-07-25 09:40:00,66.16,66.16,65.98,66.07,19900.0,52.5878,52.5878,52.4448,52.5163,19900.0
2011-07-25 09:45:00,66.06,66.16,66.03,66.03,26000.0,52.5083,52.5878,52.4845,52.4845,26000.0
2011-07-25 09:50:00,66.03,66.16,66.03,66.12,49400.0,52.4845,52.5878,52.4845,52.556,49400.0
2011-07-25 09:55:00,66.1,66.23,66.1,66.23,20400.0,52.5401,52.6435,52.5401,52.6435,20400.0
2011-07-25 10:00:00,66.21,66.25,66.17,66.23,28700.0,52.6276,52.6594,52.5958,52.6435,28700.0
2011-07-25 10:05:00,66.23,66.42,66.2,66.4,47400.0,52.6435,52.7945,52.6196,52.7786,47400.0
2011-07-25 10:10:00,66.42,66.47,66.34,66.38,81000.0,52.7945,52.8342,52.7309,52.7627,81000.0
2011-07-25 10:15:00,66.37,66.47,66.35,66.43,62300.0,52.7547,52.8342,52.7389,52.8024,62300.0
2011-07-25 10:20:00,66.43,66.5,66.4,66.4,30800.0,52.8024,52.8581,52.7786,52.7786,30800.0
2011-07-25 10:25:00,66.4,66.44,66.35,66.37,57000.0,52.7786,52.8104,52.7389,52.7547,57000.0
2011-07-25 10:30:00,66.37,66.38,66.32,66.32,24400.0,52.7547,52.7627,52.715,52.715,24400.0
2011-07-25 10:35:00,66.31,66.32,66.26,66.28,27900.0,52.7071,52.715,52.6673,52.6832,27900.0
2011-07-25 10:40:00,66.29,66.44,66.29,66.41,35500.0,52.6912,52.8104,52.6912,52.7865,35500.0
2011-07-25 10:45:00,66.41,66.45,66.34,66.38,20900.0,52.7865,52.8183,52.7309,52.7627,20900.0
2011-07-25 10:50:00,66.37,66.37,66.25,66.29,29600.0,52.7547,52.7547,52.6594,52.6912,29600.0
2011-07-25 10:55:00,66.28,66.31,66.21,66.31,21400.0,52.6832,52.7071,52.6276,52.7071,21400.0
2011-07-25 11:00:00,66.32,66.36,66.27,66.3,22100.0,52.715,52.7468,52.6753,52.6991,22100.0
2011-07-25 11:05:00,66.3,66.31,66.23,66.25,22500.0,52.6991,52.7071,52.6435,52.6594,22500.0
2011-07-25 11:10:00,66.24,66.25,66.19,66.19,23200.0,52.6514,52.6594,52.6117,52.6117,23200.0
2011-07-25 11:15:00,66.18,66.26,66.18,66.26,23100.0,52.6037,52.6673,52.6037,52.6673,23100.0
2011-07-25 11:20:00,66.26,66.26,66.22,66.25,19600.0,52.6673,52.6673,52.6355,52.6594,19600.0
2011-07-25 11:25:00,66.25,66.29,66.23,66.27,79300.0,52.6594,52.6912,52.6435,52.6753,79300.0
2011-07-25 11:30:00,66.27,66.28,66.22,66.23,30900.0,52.6753,52.6832,52.6355,52.6435,30900.0
2011-07-25 11:35:00,66.23,66.27,66.21,66.21,38800.0,52.6435,52.6753,52.6276,52.6276,38800.0
2011-07-25 11:40:00,66.22,66.22,66.16,66.18,32800.0,52.6355,52.6355,52.5878,52.6037,32800.0
2011-07-25 11:45:00,66.19,66.24,66.17,66.17,17200.0,52.6117,52.6514,52.5958,52.5958,17200.0
2011-07-25 11:50:00,66.18,66.21,66.15,66.19,17200.0,52.6037,52.6276,52.5799,52.6117,17200.0
2011-07-25 11:55:00,66.19,66.22,66.19,66.21,4400.0,52.6117,52.6355,52.6117,52.6276,4400.0
2011-07-25 12:00:00,66.21,66.24,66.18,66.19,6500.0,52.6276,52.6514,52.6037,52.6117,6500.0
2011-07-25 12:05:00,66.18,66.25,66.18,66.21,10000.0,52.6037,52.6594,52.6037,52.6276,10000.0
2011-07-25 12:10:00,66.22,66.23,66.18,66.21,4700.0,52.6355,52.6435,52.6037,52.6276,4700.0
2011-07-25 12:15:00,66.22,66.26,66.18,66.18,7200.0,52.6355,52.6673,52.6037,52.6037,7200.0
2011-07-25 12:20:00,66.2,66.24,66.2,66.24,5300.0,52.6196,52.6514,52.6196,52.6514,5300.0
2011-07-25 12:25:00,66.24,66.27,66.22,66.27,4600.0,52.6514,52.6753,52.6355,52.6753,4600.0
2011-07-25 12:30:00,66.26,66.3,66.26,66.28,3000.0,52.6673,52.6991,52.6673,52.6832,3000.0
2011-07-25 12:35:00,66.29,66.31,66.27,66.28,5100.0,52.6912,52.7071,52.6753,52.6832,5100.0
2011-07-25 12:40:00,66.29,66.34,66.29,66.33,5300.0,52.6912,52.7309,52.6912,52.723,5300.0
2011-07-25 12:45:00,66.33,66.36,66.29,66.3,8300.0,52.723,52.7468,52.6912,52.6991,8300.0
2011-07-25 12:50:00,66.31,66.33,66.29,66.29,5000.0,52.7071,52.723,52.6912,52.6912,5000.0
2011-07-25 12:55:00,66.29,66.33,66.29,66.32,16200.0,52.6912,52.723,52.6912,52.715,16200.0
2011-07-25 13:00:00,66.32,66.37,66.32,66.36,7200.0,52.715,52.7547,52.715,52.7468,7200.0
2011-07-25 13:05:00,66.36,66.4,66.36,66.39,4700.0,52.7468,52.7786,52.7468,52.7706,4700.0
2011-07-25 13:10:00,66.37,66.38,66.33,66.38,5100.0,52.7547,52.7627,52.723,52.7627,5100.0
2011-07-25 13:15:00,66.37,66.39,66.35,66.36,10400.0,52.7547,52.7706,52.7389,52.7468,10400.0
2011-07-25 13:20:00,66.37,66.38,66.32,66.32,5000.0,52.7547,52.7627,52.715,52.715,5000.0
2011-07-25 13:25:00,66.33,66.35,66.31,66.35,4900.0,52.723,52.7389,52.7071,52.7389,4900.0
2011-07-25 13:30:00,66.35,66.38,66.34,66.38,8200.0,52.7389,52.7627,52.7309,52.7627,8200.0
2011-07-25 13:35:00,66.38,66.38,66.33,66.34,3000.0,52.7627,52.7627,52.723,52.7309,3000.0
2011-07-25 13:40:00,66.32,66.32,66.28,66.29,6600.0,52.715,52.715,52.6832,52.6912,6600.0
2011-07-25 13:45:00,66.29,66.33,66.28,66.31,6100.0,52.6912,52.723,52.6832,52.7071,6100.0
2011-07-25 13:50:00,66.31,66.33,66.3,66.31,4700.0,52.7071,52.723,52.6991,52.7071,4700.0
2011-07-25 13:55:00,66.32,66.34,66.28,66.29,3400.0,52.715,52.7309,52.6832,52.6912,3400.0
2011-07-25 14:00:00,66.29,66.35,66.29,66.35,4900.0,52.6912,52.7389,52.6912,52.7389,4900.0
2011-07-25 14:05:00,66.35,66.36,66.34,66.36,2000.0,52.7389,52.7468,52.7309,52.7468,2000.0
2011-07-25 14:10:00,66.35,66.39,66.35,66.38,5800.0,52.7389,52.7706,52.7389,52.7627,5800.0
2011-07-25 14:15:00,66.38,66.4,66.38,66.38,1700.0,52.7627,52.7786,52.7627,52.7627,1700.0
2011-07-25 14:20:00,66.39,66.4,66.36,66.38,4800.0,52.7706,52.7786,52.7468,52.7627,4800.0
2011-07-25 14:25:00,66.39,66.42,66.38,66.39,5200.0,52.7706,52.7945,52.7627,52.7706,5200.0
2011-07-25 14:30:00,66.4,66.4,66.33,66.35,5000.0,52.7786,52.7786,52.723,52.7389,5000.0
2011-07-25 14:35:00,66.36,66.4,66.3,66.3,7200.0,52.7468,52.7786,52.6991,52.6991,7200.0
2011-07-25 14:40:00,66.29,66.36,66.29,66.31,14400.0,52.6912,52.7468,52.6912,52.7071,14400.0
2011-07-25 14:45:00,66.3,66.34,66.27,66.31,6900.0,52.6991,52.7309,52.6753,52.7071,6900.0
2011-07-25 14:50:00,66.3,66.34,66.27,66.3,6000.0,52.6991,52.7309,52.6753,52.6991,6000.0
2011-07-25 14:55:00,66.29,66.35,66.29,66.3,9700.0,52.6912,52.7389,52.6912,52.6991,9700.0
2011-07-25 15:00:00,66.29,66.29,66.24,66.26,13000.0,52.6912,52.6912,52.6514,52.6673,13000.0
2011-07-25 15:05:00,66.26,66.26,66.17,66.19,8000.0,52.6673,52.6673,52.5958,52.6117,8000.0
2011-07-25 15:10:00,66.19,66.25,66.16,66.21,18000.0,52.6117,52.6594,52.5878,52.6276,18000.0
2011-07-25 15:15:00,66.21,66.3,66.21,66.26,7300.0,52.6276,52.6991,52.6276,52.6673,7300.0
2011-07-25 15:20:00,66.27,66.27,66.22,66.23,9700.0,52.6753,52.6753,52.6355,52.6435,9700.0
2011-07-25 15:25:00,66.21,66.25,66.18,66.25,9700.0,52.6276,52.6594,52.6037,52.6594,9700.0
2011-07-25 15:30:00,66.25,66.29,66.21,66.29,13400.0,52.6594,52.6912,52.6276,52.6912,13400.0
2011-07-25 15:35:00,66.3,66.3,66.25,66.27,12200.0,52.6991,52.6991,52.6594,52.6753,12200.0
2011-07-25 15:40:00,66.26,66.26,66.2,66.2,13100.0,52.6673,52.6673,52.6196,52.6196,13100.0
2011-07-25 15:45:00,66.19,66.2,66.14,66.19,16600.0,52.6117,52.6196,52.5719,52.6117,16600.0
2011-07-25 15:50:00,66.19,66.2,66.13,66.16,34200.0,52.6117,52.6196,52.564,52.5878,34200.0
2011-07-25 15:55:00,66.15,66.24,66.15,66.22,50700.0,52.5799,52.6514,52.5799,52.6355,50700.0
2011-07-26 09:30:00,66.55,66.59,66.39,66.43,73400.0,52.8978,52.9296,52.7706,52.8024,73400.0
2011-07-26 09:35:00,66.42,66.47,66.32,66.32,65800.0,52.7945,52.8342,52.715,52.715,65800.0
2011-07-26 09:40:00,66.33,66.41,66.29,66.32,22400.0,52.723,52.7865,52.6912,52.715,22400.0
2011-07-26 09:45:00,66.3,66.36,66.25,66.36,41500.0,52.6991,52.7468,52.6594,52.7468,41500.0
2011-07-26 09:50:00,66.37,66.37,66.25,66.25,29300.0,52.7547,52.7547,52.6594,52.6594,29300.0
2011-07-26 09:55:00,66.25,66.3,66.2,66.28,31000.0,52.6594,52.6991,52.6196,52.6832,31000.0
2011-07-26 10:00:00,66.29,66.4,66.28,66.34,49100.0,52.6912,52.7786,52.6832,52.7309,49100.0
2011-07-26 10:05:00,66.32,66.34,66.26,66.29,36200.0,52.715,52.7309,52.6673,52.6912,36200.0
2011-07-26 10:10:00,66.3,66.37,66.29,66.35,24000.0,52.6991,52.7547,52.6912,52.7389,24000.0
2011-07-26 10:15:00,66.36,66.43,66.34,66.36,46300.0,52.7468,52.8024,52.7309,52.7468,46300.0
2011-07-26 10:20:00,66.36,66.45,66.35,66.38,38200.0,52.7468,52.8183,52.7389,52.7627,38200.0
2011-07-26 10:25:00,66.38,66.41,66.33,66.38,30400.0,52.7627,52.7865,52.723,52.7627,30400.0
2011-07-26 10:30:00,66.4,66.42,66.34,66.41,29800.0,52.7786,52.7945,52.7309,52.7865,29800.0
2011-07-26 10:35:00,66.42,66.47,66.42,66.45,26100.0,52.7945,52.8342,52.7945,52.8183,26100.0
2011-07-26 10:40:00,66.46,66.58,66.45,66.55,68600.0,52.8263,52.9217,52.8183,52.8978,68600.0
2011-07-26 10:45:00,66.54,66.57,66.52,66.53,28000.0,52.8899,52.9137,52.874,52.8819,28000.0
2011-07-26 10:50:00,66.54,66.58,66.53,66.56,12300.0,52.8899,52.9217,52.8819,52.9058,12300.0
2011-07-26 10:55:00,66.56,66.57,66.5,66.52,12500.0,52.9058,52.9137,52.8581,52.874,12500.0
2011-07-26 11:00:00,66.52,66.6,66.52,66.58,19800.0,52.874,52.9376,52.874,52.9217,19800.0
2011-07-26 11:05:00,66.58,66.64,66.58,66.62,19900.0,52.9217,52.9694,52.9217,52.9535,19900.0
2011-07-26 11:10:00,66.61,66.64,66.61,66.62,7500.0,52.9455,52.9694,52.9455,52.9535,7500.0
2011-07-26 11:15:00,66.64,66.64,66.56,66.56,16600.0,52.9694,52.9694,52.9058,52.9058,16600.0
2011-07-26 11:20:00,66.57,66.58,66.55,66.57,7700.0,52.9137,52.9217,52.8978,52.9137,7700.0
2011-07-26 11:25:00,66.56,66.61,66.56,66.57,5600.0,52.9058,52.9455,52.9058,52.9137,5600.0
2011-07-26 11:30:00,66.55,66.56,66.53,66.56,4900.0,52.8978,52.9058,52.8819,52.9058,4900.0
2011-07-26 11:35:00,66.55,66.55,66.49,66.5,3600.0,52.8978,52.8978,52.8501,52.8581,3600.0
2011-07-26 11:40:00,66.5,66.51,66.47,66.51,1800.0,52.8581,52.866,52.8342,52.866,1800.0
2011-07-26 11:45:00,66.5,66.53,66.49,66.49,8100.0,52.8581,52.8819,52.8501,52.8501,8100.0
2011-07-26 11:50:00,66.49,66.5,66.46,66.48,3300.0,52.8501,52.8581,52.8263,52.8422,3300.0
2011-07-26 11:55:00,66.48,66.51,66.48,66.5,4600.0,52.8422,52.866,52.8422,52.8581,4600.0
2011-07-26 12:00:00,66.49,66.5,66.48,66.5,5000.0,52.8501,52.8581,52.8422,52.8581,5000.0
2011-07-26 12:05:00,66.5,66.53,66.49,66.51,3000.0,52.8581,52.8819,52.8501,52.866,3000.0
2011-07-26 12:10:00,66.5,66.58,66.5,66.58,12500.0,52.8581,52.9217,52.8581,52.9217,12500.0
2011-07-26 12:15:00,66.57,66.64,66.57,66.62,13200.0,52.9137,52.9694,52.9137,52.9535,13200.0
2011-07-26 12:20:00,66.63,66.64,66.59,66.62,7000.0,52.9614,52.9694,52.9296,52.9535,7000.0
2011-07-26 12:25:00,66.61,66.64,66.61,66.62,3000.0,52.9455,52.9694,52.9455,52.9535,3000.0
2011-07-26 12:30:00,66.61,66.62,66.58,66.58,6100.0,52.9455,52.9535,52.9217,52.9217,6100.0
2011-07-26 12:35:00,66.59,66.63,66.59,66.63,19400.0,52.9296,52.9614,52.9296,52.9614,19400.0
2011-07-26 12:40:00,66.64,66.66,66.64,66.65,5400.0,52.9694,52.9853,52.9694,52.9773,5400.0
2011-07-26 12:45:00,66.64,66.65,66.55,66.55,8500.0,52.9694,52.9773,52.8978,52.8978,8500.0
2011-07-26 12:50:00,66.55,66.59,66.55,66.58,3600.0,52.8978,52.9296,52.8978,52.9217,3600.0
2011-07-26 12:55:00,66.58,66.61,66.58,66.6,8100.0,52.9217,52.9455,52.9217,52.9376,8100.0
2011-07-26 13:00:00,66.61,66.65,66.59,66.62,27000.0,52.9455,52.9773,52.9296,52.9535,27000.0
2011-07-26 13:05:00,66.62,66.62,66.58,66.59,4700.0,52.9535,52.9535,52.9217,52.9296,4700.0
2011-07-26 13:10:00,66.59,66.61,66.55,66.59,9800.0,52.9296,52.9455,52.8978,52.9296,9800.0
2011-07-26 13:15:00,66.58,66.6,66.57,66.58,5800.0,52.9217,52.9376,52.9137,52.9217,5800.0
2011-07-26 13:20:00,66.58,66.59,66.54,66.55,5000.0,52.9217,52.9296,52.8899,52.8978,5000.0
2011-07-26 13:25:00,66.55,66.58,66.54,66.56,7600.0,52.8978,52.9217,52.8899,52.9058,7600.0
2011-07-26 13:30:00,66.56,66.59,66.55,66.57,8600.0,52.9058,52.9296,52.8978,52.9137,8600.0
2011-07-26 13:35:00,66.58,66.59,66.56,66.59,4500.0,52.9217,52.9296,52.9058,52.9296,4500.0
2011-07-26 13:40:00,66.58,66.59,66.53,66.54,31500.0,52.9217,52.9296,52.8819,52.8899,31500.0
2011-07-26 13:45:00,66.53,66.55,66.53,66.55,17200.0,52.8819,52.8978,52.8819,52.8978,17200.0
2011-07-26 13:50:00,66.56,66.62,66.56,66.61,11500.0,52.9058,52.9535,52.9058,52.9455,11500.0
2011-07-26 13:55:00,66.6,66.62,66.58,66.59,11000.0,52.9376,52.9535,52.9217,52.9296,11000.0
2011-07-26 14:00:00,66.59,66.69,66.57,66.67,35200.0,52.9296,53.0091,52.9137,52.9932,35200.0
2011-07-26 14:05:00,66.67,66.7,66.65,66.69,11500.0,52.9932,53.0171,52.9773,53.0091,11500.0
2011-07-26 14:10:00,66.68,66.76,66.68,66.75,32300.0,53.0012,53.0647,53.0012,53.0568,32300.0
2011-07-26 14:15:00,66.74,66.78,66.74,66.77,22000.0,53.0488,53.0806,53.0488,53.0727,22000.0
2011-07-26 14:20:00,66.76,66.78,66.7,66.71,11000.0,53.0647,53.0806,53.0171,53.025,11000.0
2011-07-26 14:25:00,66.71,66.72,66.7,66.72,5300.0,53.025,53.0329,53.0171,53.0329,5300.0
2011-07-26 14:30:00,66.71,66.74,66.68,66.74,6800.0,53.025,53.0488,53.0012,53.0488,6800.0
2011-07-26 14:35:00,66.74,66.76,66.69,66.7,4800.0,53.0488,53.0647,53.0091,53.0171,4800.0
2011-07-26 14:40:00,66.69,66.69,66.64,66.67,9300.0,53.0091,53.0091,52.9694,52.9932,9300.0
2011-07-26 14:45:00,66.67,66.69,66.64,66.68,6100.0,52.9932,53.0091,52.9694,53.0012,6100.0
2011-07-26 14:50:00,66.68,66.74,66.68,66.7,10700.0,53.0012,53.0488,53.0012,53.0171,10700.0
2011-07-26 14:55:00,66.69,66.72,66.65,66.65,6800.0,53.0091,53.0329,52.9773,52.9773,6800.0
2011-07-26 15:00:00,66.66,66.68,66.62,66.67,6900.0,52.9853,53.0012,52.9535,52.9932,6900.0
2011-07-26 15:05:00,66.67,66.67,66.62,66.65,4400.0,52.9932,52.9932,52.9535,52.9773,4400.0
2011-07-26 15:10:00,66.65,66.72,66.65,66.69,9000.0,52.9773,53.0329,52.9773,53.0091,9000.0
2011-07-26 15:15:00,66.7,66.7,66.65,66.69,12500.0,53.0171,53.0171,52.9773,53.0091,12500.0
2011-07-26 15:20:00,66.71,66.71,66.64,66.66,19600.0,53.025,53.025,52.9694,52.9853,19600.0
2011-07-26 15:25:00,66.67,66.69,66.66,66.67,12700.0,52.9932,53.0091,52.9853,52.9932,12700.0
2011-07-26 15:30:00,66.67,66.67,66.59,66.59,38300.0,52.9932,52.9932,52.9296,52.9296,38300.0
2011-07-26 15:35:00,66.61,66.66,66.58,66.62,34200.0,52.9455,52.9853,52.9217,52.9535,34200.0
2011-07-26 15:40:00,66.61,66.63,66.57,66.57,18900.0,52.9455,52.9614,52.9137,52.9137,18900.0
2011-07-26 15:45:00,66.57,66.57,66.52,66.53,58300.0,52.9137,52.9137,52.874,52.8819,58300.0
2011-07-26 15:50:00,66.54,66.54,66.44,66.51,56100.0,52.8899,52.8899,52.8104,52.866,56100.0
2011-07-26 15:55:00,66.5,66.58,66.45,66.58,140400.0,52.8581,52.9217,52.8183,52.9217,140400.0
2011-07-27 09:30:00,66.5,66.56,66.41,66.49,47000.0,52.8581,52.9058,52.7865,52.8501,47000.0
2011-07-27 09:35:00,66.55,66.55,66.42,66.43,49200.0,52.8978,52.8978,52.7945,52.8024,49200.0
2011-07-27 09:40:00,66.44,66.45,66.34,66.44,20100.0,52.8104,52.8183,52.7309,52.8104,20100.0
2011-07-27 09:45:00,66.39,66.41,66.36,66.38,14600.0,52.7706,52.7865,52.7468,52.7627,14600.0
2011-07-27 09:50:00,66.36,66.37,66.27,66.28,6700.0,52.7468,52.7547,52.6753,52.6832,6700.0
2011-07-27 09:55:00,66.27,66.34,66.24,66.29,17900.0,52.6753,52.7309,52.6514,52.6912,17900.0
2011-07-27 10:00:00,66.29,66.34,66.25,66.25,17000.0,52.6912,52.7309,52.6594,52.6594,17000.0
2011-07-27 10:05:00,66.25,66.25,66.14,66.14,51000.0,52.6594,52.6594,52.5719,52.5719,51000.0
2011-07-27 10:10:00,66.15,66.24,66.13,66.24,35000.0,52.5799,52.6514,52.564,52.6514,35000.0
2011-07-27 10:15:00,66.24,66.26,66.18,66.18,35300.0,52.6514,52.6673,52.6037,52.6037,35300.0
2011-07-27 10:20:00,66.18,66.21,66.06,66.06,59600.0,52.6037,52.6276,52.5083,52.5083,59600.0
2011-07-27 10:25:00,66.06,66.12,66.03,66.1,39000.0,52.5083,52.556,52.4845,52.5401,39000.0
2011-07-27 10:30:00,66.1,66.11,66.0,66.11,78000.0,52.5401,52.5481,52.4607,52.5481,78000.0
2011-07-27 10:35:00,66.1,66.11,66.04,66.05,14200.0,52.5401,52.5481,52.4924,52.5004,14200.0
2011-07-27 10:40:00,66.06,66.06,66.0,66.01,36200.0,52.5083,52.5083,52.4607,52.4686,36200.0
2011-07-27 10:45:00,66.01,66.05,65.96,66.01,19500.0,52.4686,52.5004,52.4289,52.4686,19500.0
2011-07-27 10:50:00,65.99,66.14,65.98,66.11,12900.0,52.4527,52.5719,52.4448,52.5481,12900.0
2011-07-27 10:55:00,66.11,66.12,66.05,66.09,16300.0,52.5481,52.556,52.5004,52.5322,16300.0
2011-07-27 11:00:00,66.09,66.09,66.01,66.02,17500.0,52.5322,52.5322,52.4686,52.4765,17500.0
2011-07-27 11:05:00,66.02,66.11,66.02,66.07,11300.0,52.4765,52.5481,52.4765,52.5163,11300.0
2011-07-27 11:10:00,66.06,66.08,66.03,66.08,16900.0,52.5083,52.5242,52.4845,52.5242,16900.0
2011-07-27 11:15:00,66.09,66.13,66.09,66.09,14100.0,52.5322,52.564,52.5322,52.5322,14100.0
2011-07-27 11:20:00,66.1,66.12,66.05,66.06,8100.0,52.5401,52.556,52.5004,52.5083,8100.0
2011-07-27 11:25:00,66.07,66.12,66.07,66.11,36600.0,52.5163,52.556,52.5163,52.5481,36600.0
2011-07-27 11:30:00,66.12,66.16,66.08,66.08,36900.0,52.556,52.5878,52.5242,52.5242,36900.0
2011-07-27 11:35:00,66.08,66.08,66.01,66.04,71000.0,52.5242,52.5242,52.4686,52.4924,71000.0
2011-07-27 11:40:00,66.03,66.06,66.0,66.03,38100.0,52.4845,52.5083,52.4607,52.4845,38100.0
2011-07-27 11:45:00,66.03,66.03,66.01,66.03,21200.0,52.4845,52.4845,52.4686,52.4845,21200.0
2011-07-27 11:50:00,66.02,66.02,65.87,65.95,161000.0,52.4765,52.4765,52.3573,52.4209,161000.0
2011-07-27 11:55:00,65.96,65.96,65.83,65.84,18900.0,52.4289,52.4289,52.3255,52.3335,18900.0
2011-07-27 12:00:00,65.84,65.9,65.83,65.9,30800.0,52.3335,52.3812,52.3255,52.3812,30800.0
2011-07-27 12:05:00,65.89,65.89,65.83,65.83,66800.0,52.3732,52.3732,52.3255,52.3255,66800.0
2011-07-27 12:10:00,65.84,65.95,65.84,65.87,23300.0,52.3335,52.4209,52.3335,52.3573,23300.0
2011-07-27 12:15:00,65.88,65.92,65.86,65.88,28200.0,52.3653,52.3971,52.3494,52.3653,28200.0
2011-07-27 12:20:00,65.89,65.91,65.79,65.85,33600.0,52.3732,52.3891,52.2937,52.3414,33600.0
2011-07-27 12:25:00,65.87,65.89,65.85,65.88,17300.0,52.3573,52.3732,52.3414,52.3653,17300.0
2011-07-27 12:30:00,65.88,65.92,65.85,65.85,30700.0,52.3653,52.3971,52.3414,52.3414,30700.0
2011-07-27 12:35:00,65.85,65.89,65.84,65.89,25700.0,52.3414,52.3732,52.3335,52.3732,25700.0
2011-07-27 12:40:00,65.9,65.96,65.88,65.94,27600.0,52.3812,52.4289,52.3653,52.413,27600.0
2011-07-27 12:45:00,65.93,65.95,65.91,65.93,14600.0,52.405,52.4209,52.3891,52.405,14600.0
2011-07-27 12:50:00,65.93,65.94,65.89,65.91,11100.0,52.405,52.413,52.3732,52.3891,11100.0
2011-07-27 12:55:00,65.91,65.91,65.84,65.85,18100.0,52.3891,52.3891,52.3335,52.3414,18100.0
2011-07-27 13:00:00,65.86,65.87,65.82,65.86,23400.0,52.3494,52.3573,52.3176,52.3494,23400.0
2011-07-27 13:05:00,65.85,65.96,65.83,65.96,37200.0,52.3414,52.4289,52.3255,52.4289,37200.0
2011-07-27 13:10:00,65.97,65.97,65.86,65.87,20000.0,52.4368,52.4368,52.3494,52.3573,20000.0
2011-07-27 13:15:00,65.87,65.95,65.81,65.91,59300.0,52.3573,52.4209,52.3096,52.3891,59300.0
2011-07-27 13:20:00,65.91,65.91,65.79,65.8,18100.0,52.3891,52.3891,52.2937,52.3017,18100.0
2011-07-27 13:25:00,65.8,65.8,65.77,65.77,22100.0,52.3017,52.3017,52.2778,52.2778,22100.0
2011-07-27 13:30:00,65.76,65.8,65.76,65.8,14900.0,52.2699,52.3017,52.2699,52.3017,14900.0
2011-07-27 13:35:00,65.81,65.81,65.75,65.78,20600.0,52.3096,52.3096,52.2619,52.2858,20600.0
2011-07-27 13:40:00,65.78,65.92,65.78,65.91,16900.0,52.2858,52.3971,52.2858,52.3891,16900.0
2011-07-27 13:45:00,65.92,65.92,65.85,65.86,9400.0,52.3971,52.3971,52.3414,52.3494,9400.0
2011-07-27 13:50:00,65.85,65.9,65.83,65.9,24700.0,52.3414,52.3812,52.3255,52.3812,24700.0
2011-07-27 13:55:00,65.9,65.9,65.87,65.87,11400.0,52.3812,52.3812,52.3573,52.3573,11400.0
2011-07-27 14:00:00,65.87,65.87,65.76,65.83,28700.0,52.3573,52.3573,52.2699,52.3255,28700.0
2011-07-27 14:05:00,65.83,65.84,65.75,65.8,41200.0,52.3255,52.3335,52.2619,52.3017,41200.0
2011-07-27 14:10:00,65.8,65.81,65.75,65.76,65300.0,52.3017,52.3096,52.2619,52.2699,65300.0
2011-07-27 14:15:00,65.76,65.78,65.72,65.72,30400.0,52.2699,52.2858,52.2381,52.2381,30400.0
2011-07-27 14:20:00,65.72,65.74,65.69,65.7,37200.0,52.2381,52.254,52.2142,52.2222,37200.0
2011-07-27 14:25:00,65.71,65.89,65.65,65.67,399100.0,52.2301,52.3732,52.1825,52.1983,399100.0
2011-07-27 14:30:00,65.65,65.67,65.62,65.65,22900.0,52.1825,52.1983,52.1586,52.1825,22900.0
2011-07-27 14:35:00,65.64,65.64,65.51,65.62,76900.0,52.1745,52.1745,52.0712,52.1586,76900.0
2011-07-27 14:40:00,65.62,65.63,65.56,65.58,167000.0,52.1586,52.1666,52.1109,52.1268,167000.0
2011-07-27 14:45:00,65.59,65.63,65.58,65.63,39900.0,52.1348,52.1666,52.1268,52.1666,39900.0
2011-07-27 14:50:00,65.63,65.74,65.61,65.71,644800.0,52.1666,52.254,52.1507,52.2301,644800.0
2011-07-27 14:55:00,65.71,65.77,65.67,65.77,21900.0,52.2301,52.2778,52.1983,52.2778,21900.0
2011-07-27 15:00:00,65.78,65.85,65.77,65.78,16700.0,52.2858,52.3414,52.2778,52.2858,16700.0
2011-07-27 15:05:00,65.77,65.8,65.72,65.74,7700.0,52.2778,52.3017,52.2381,52.254,7700.0
2011-07-27 15:10:00,65.75,65.76,65.71,65.75,8500.0,52.2619,52.2699,52.2301,52.2619,8500.0
2011-07-27 15:15:00,65.73,65.76,65.65,65.67,88200.0,52.246,52.2699,52.1825,52.1983,88200.0
2011-07-27 15:20:00,65.67,65.7,65.64,65.67,173100.0,52.1983,52.2222,52.1745,52.1983,173100.0
2011-07-27 15:25:00,65.67,65.76,65.67,65.76,55400.0,52.1983,52.2699,52.1983,52.2699,55400.0
2011-07-27 15:30:00,65.77,65.84,65.71,65.83,95500.0,52.2778,52.3335,52.2301,52.3255,95500.0
2011-07-27 15:35:00,65.82,65.84,65.76,65.8,44400.0,52.3176,52.3335,52.2699,52.3017,44400.0
2011-07-27 15:40:00,65.79,65.79,65.73,65.75,35500.0,52.2937,52.2937,52.246,52.2619,35500.0
2011-07-27 15:45:00,65.73,65.73,65.65,65.67,99900.0,52.246,52.246,52.1825,52.1983,99900.0
2011-07-27 15:50:00,65.66,65.73,65.65,65.71,187100.0,52.1904,52.246,52.1825,52.2301,187100.0
2011-07-27 15:55:00,65.71,65.79,65.68,65.7,146400.0,52.2301,52.2937,52.2063,52.2222,146400.0
2011-07-28 09:30:00,66.52,66.52,66.17,66.33,136600.0,52.874,52.874,52.5958,52.723,136600.0
2011-07-28 09:35:00,66.29,66.32,66.12,66.12,67500.0,52.6912,52.715,52.556,52.556,67500.0
2011-07-28 09:40:00,66.12,66.14,66.05,66.08,17500.0,52.556,52.5719,52.5004,52.5242,17500.0
2011-07-28 09:45:00,66.07,66.23,66.03,66.2,34600.0,52.5163,52.6435,52.4845,52.6196,34600.0
2011-07-28 09:50:00,66.19,66.26,66.17,66.24,22700.0,52.6117,52.6673,52.5958,52.6514,22700.0
2011-07-28 09:55:00,66.25,66.27,66.2,66.24,12100.0,52.6594,52.6753,52.6196,52.6514,12100.0
2011-07-28 10:00:00,66.28,66.31,66.15,66.25,24300.0,52.6832,52.7071,52.5799,52.6594,24300.0
2011-07-28 10:05:00,66.25,66.37,66.25,66.35,30100.0,52.6594,52.7547,52.6594,52.7389,30100.0
2011-07-28 10:10:00,66.35,66.43,66.35,66.4,25100.0,52.7389,52.8024,52.7389,52.7786,25100.0
2011-07-28 10:15:00,66.41,66.48,66.39,66.42,25700.0,52.7865,52.8422,52.7706,52.7945,25700.0
2011-07-28 10:20:00,66.42,66.44,66.33,66.36,14400.0,52.7945,52.8104,52.723,52.7468,14400.0
2011-07-28 10:25:00,66.35,66.37,66.29,66.33,13700.0,52.7389,52.7547,52.6912,52.723,13700.0
2011-07-28 10:30:00,66.34,66.36,66.26,66.27,31000.0,52.7309,52.7468,52.6673,52.6753,31000.0
2011-07-28 10:35:00,66.28,66.28,66.21,66.23,35000.0,52.6832,52.6832,52.6276,52.6435,35000.0
2011-07-28 10:40:00,66.22,66.28,66.21,66.24,19000.0,52.6355,52.6832,52.6276,52.6514,19000.0
2011-07-28 10:45:00,66.25,66.29,66.2,66.28,47100.0,52.6594,52.6912,52.6196,52.6832,47100.0
2011-07-28 10:50:00,66.27,66.28,66.21,66.21,18500.0,52.6753,52.6832,52.6276,52.6276,18500.0
2011-07-28 10:55:00,66.21,66.26,66.19,66.25,13400.0,52.6276,52.6673,52.6117,52.6594,13400.0
2011-07-28 11:00:00,66.24,66.25,66.18,66.24,26900.0,52.6514,52.6594,52.6037,52.6514,26900.0
2011-07-28 11:05:00,66.24,66.3,66.2,66.29,33300.0,52.6514,52.6991,52.6196,52.6912,33300.0
2011-07-28 11:10:00,66.3,66.36,66.27,66.36,47000.0,52.6991,52.7468,52.6753,52.7468,47000.0
2011-07-28 11:15:00,66.36,66.36,66.29,66.33,29200.0,52.7468,52.7468,52.6912,52.723,29200.0
2011-07-28 11:20:00,66.33,66.44,66.32,66.41,61900.0,52.723,52.8104,52.715,52.7865,61900.0
2011-07-28 11:25:00,66.42,66.45,66.35,66.44,67900.0,52.7945,52.8183,52.7389,52.8104,67900.0
2011-07-28 11:30:00,66.45,66.47,66.41,66.41,81700.0,52.8183,52.8342,52.7865,52.7865,81700.0
2011-07-28 11:35:00,66.42,66.46,66.42,66.43,55500.0,52.7945,52.8263,52.7945,52.8024,55500.0
2011-07-28 11:40:00,66.43,66.46,66.43,66.43,9500.0,52.8024,52.8263,52.8024,52.8024,9500.0
2011-07-28 11:45:00,66.44,66.44,66.4,66.4,14000.0,52.8104,52.8104,52.7786,52.7786,14000.0
2011-07-28 11:50:00,66.4,66.41,66.37,66.4,9000.0,52.7786,52.7865,52.7547,52.7786,9000.0
2011-07-28 11:55:00,66.4,66.41,66.36,66.4,11500.0,52.7786,52.7865,52.7468,52.7786,11500.0
2011-07-28 12:00:00,66.41,66.42,66.38,66.39,3400.0,52.7865,52.7945,52.7627,52.7706,3400.0
2011-07-28 12:05:00,66.39,66.4,66.35,66.39,3600.0,52.7706,52.7786,52.7389,52.7706,3600.0
2011-07-28 12:10:00,66.38,66.38,66.22,66.22,85300.0,52.7627,52.7627,52.6355,52.6355,85300.0
2011-07-28 12:15:00,66.22,66.23,65.97,65.97,154900.0,52.6355,52.6435,52.4368,52.4368,154900.0
2011-07-28 12:20:00,65.99,66.08,65.99,66.07,27800.0,52.4527,52.5242,52.4527,52.5163,27800.0
2011-07-28 12:25:00,66.08,66.1,66.07,66.07,5900.0,52.5242,52.5401,52.5163,52.5163,5900.0
2011-07-28 12:30:00,66.06,66.14,66.06,66.11,10900.0,52.5083,52.5719,52.5083,52.5481,10900.0
2011-07-28 12:35:00,66.1,66.1,66.06,66.06,12000.0,52.5401,52.5401,52.5083,52.5083,12000.0
2011-07-28 12:40:00,66.07,66.09,66.05,66.07,13600.0,52.5163,52.5322,52.5004,52.5163,13600.0
2011-07-28 12:45:00,66.08,66.09,66.06,66.07,3500.0,52.5242,52.5322,52.5083,52.5163,3500.0
2011-07-28 12:50:00,66.07,66.08,66.04,66.06,27900.0,52.5163,52.5242,52.4924,52.5083,27900.0
2011-07-28 12:55:00,66.05,66.08,66.05,66.07,34900.0,52.5004,52.5242,52.5004,52.5163,34900.0
2011-07-28 13:00:00,66.07,66.1,66.04,66.05,23700.0,52.5163,52.5401,52.4924,52.5004,23700.0
2011-07-28 13:05:00,66.04,66.08,66.04,66.05,6700.0,52.4924,52.5242,52.4924,52.5004,6700.0
2011-07-28 13:10:00,66.04,66.1,66.04,66.06,8100.0,52.4924,52.5401,52.4924,52.5083,8100.0
2011-07-28 13:15:00,66.07,66.09,66.04,66.05,6200.0,52.5163,52.5322,52.4924,52.5004,6200.0
2011-07-28 13:20:00,66.04,66.04,66.0,66.0,3100.0,52.4924,52.4924,52.4607,52.4607,3100.0
2011-07-28 13:25:00,66.01,66.02,65.94,65.97,89500.0,52.4686,52.4765,52.413,52.4368,89500.0
2011-07-28 13:30:00,65.98,66.05,65.97,66.05,8300.0,52.4448,52.5004,52.4368,52.5004,8300.0
2011-07-28 13:35:00,66.04,66.07,66.03,66.05,4200.0,52.4924,52.5163,52.4845,52.5004,4200.0
2011-07-28 13:40:00,66.06,66.1,66.0,66.01,15800.0,52.5083,52.5401,52.4607,52.4686,15800.0
2011-07-28 13:45:00,66.01,66.02,65.96,66.0,11200.0,52.4686,52.4765,52.4289,52.4607,11200.0
2011-07-28 13:50:00,66.01,66.03,65.98,65.98,19700.0,52.4686,52.4845,52.4448,52.4448,19700.0
2011-07-28 13:55:00,65.97,66.0,65.96,66.0,4600.0,52.4368,52.4607,52.4289,52.4607,4600.0
2011-07-28 14:00:00,66.01,66.01,65.97,65.98,4200.0,52.4686,52.4686,52.4368,52.4448,4200.0
2011-07-28 14:05:00,65.96,65.97,65.91,65.93,14500.0,52.4289,52.4368,52.3891,52.405,14500.0
2011-07-28 14:10:00,65.93,65.97,65.88,65.96,40600.0,52.405,52.4368,52.3653,52.4289,40600.0
2011-07-28 14:15:00,65.97,66.02,65.97,65.98,54000.0,52.4368,52.4765,52.4368,52.4448,54000.0
2011-07-28 14:20:00,65.97,66.02,65.97,66.01,21900.0,52.4368,52.4765,52.4368,52.4686,21900.0
2011-07-28 14:25:00,66.0,66.01,65.97,66.0,21500.0,52.4607,52.4686,52.4368,52.4607,21500.0
2011-07-28 14:30:00,65.99,66.01,65.95,66.01,16100.0,52.4527,52.4686,52.4209,52.4686,16100.0
2011-07-28 14:35:00,66.01,66.01,65.93,65.93,4000.0,52.4686,52.4686,52.405,52.405,4000.0
2011-07-28 14:40:00,65.94,66.02,65.94,66.01,13200.0,52.413,52.4765,52.413,52.4686,13200.0
2011-07-28 14:45:00,66.0,66.02,65.96,65.99,9500.0,52.4607,52.4765,52.4289,52.4527,9500.0
2011-07-28 14:50:00,65.99,66.06,65.98,66.01,21700.0,52.4527,52.5083,52.4448,52.4686,21700.0
2011-07-28 14:55:00,66.02,66.02,65.95,65.96,10300.0,52.4765,52.4765,52.4209,52.4289,10300.0
2011-07-28 15:00:00,65.94,65.95,65.91,65.91,4700.0,52.413,52.4209,52.3891,52.3891,4700.0
2011-07-28 15:05:00,65.91,65.99,65.89,65.93,14600.0,52.3891,52.4527,52.3732,52.405,14600.0
2011-07-28 15:10:00,65.92,65.96,65.91,65.95,5400.0,52.3971,52.4289,52.3891,52.4209,5400.0
2011-07-28 15:15:00,65.95,65.97,65.93,65.95,6900.0,52.4209,52.4368,52.405,52.4209,6900.0
2011-07-28 15:20:00,65.94,65.94,65.88,65.88,8800.0,52.413,52.413,52.3653,52.3653,8800.0
2011-07-28 15:25:00,65.9,65.91,65.81,65.81,9100.0,52.3812,52.3891,52.3096,52.3096,9100.0
2011-07-28 15:30:00,65.82,65.85,65.77,65.78,9500.0,52.3176,52.3414,52.2778,52.2858,9500.0
2011-07-28 15:35:00,65.78,65.86,65.78,65.82,8000.0,52.2858,52.3494,52.2858,52.3176,8000.0
2011-07-28 15:40:00,65.81,65.81,65.73,65.74,19600.0,52.3096,52.3096,52.246,52.254,19600.0
2011-07-28 15:45:00,65.73,65.76,65.66,65.75,22100.0,52.246,52.2699,52.1904,52.2619,22100.0
2011-07-28 15:50:00,65.76,65.92,65.76,65.92,56400.0,52.2699,52.3971,52.2699,52.3971,56400.0
2011-07-28 15:55:00,65.91,66.05,65.89,65.97,185500.0,52.3891,52.5004,52.3732,52.4368,185500.0
2011-07-29 09:30:00,65.1,65.13,64.93,65.08,71600.0,51.7453,51.7691,51.6102,51.7294,71600.0
2011-07-29 09:35:00,65.08,65.09,64.91,64.96,108600.0,51.7294,51.7373,51.5943,51.634,108600.0
2011-07-29 09:40:00,64.95,65.03,64.9,64.92,22000.0,51.626,51.6896,51.5863,51.6022,22000.0
2011-07-29 09:45:00,64.93,65.09,64.83,65.08,70700.0,51.6102,51.7373,51.5307,51.7294,70700.0
2011-07-29 09:50:00,65.08,65.15,65.04,65.09,15900.0,51.7294,51.785,51.6976,51.7373,15900.0
2011-07-29 09:55:00,65.09,65.28,65.09,65.19,35700.0,51.7373,51.8884,51.7373,51.8168,35700.0
2011-07-29 10:00:00,65.17,65.21,65.1,65.21,27800.0,51.8009,51.8327,51.7453,51.8327,27800.0
2011-07-29 10:05:00,65.22,65.32,65.22,65.27,35600.0,51.8407,51.9201,51.8407,51.8804,35600.0
2011-07-29 10:10:00,65.22,65.24,65.17,65.23,28600.0,51.8407,51.8566,51.8009,51.8486,28600.0
2011-07-29 10:15:00,65.23,65.28,65.12,65.17,43000.0,51.8486,51.8884,51.7612,51.8009,43000.0
2011-07-29 10:20:00,65.17,65.33,65.17,65.31,31900.0,51.8009,51.9281,51.8009,51.9122,31900.0
2011-07-29 10:25:00,65.31,65.31,65.23,65.29,22200.0,51.9122,51.9122,51.8486,51.8963,22200.0
2011-07-29 10:30:00,65.3,65.37,65.26,65.36,32100.0,51.9043,51.9599,51.8725,51.9519,32100.0
2011-07-29 10:35:00,65.37,65.4,65.29,65.36,29600.0,51.9599,51.9837,51.8963,51.9519,29600.0
2011-07-29 10:40:00,65.37,65.38,65.24,65.33,15300.0,51.9599,51.9678,51.8566,51.9281,15300.0
2011-07-29 10:45:00,65.32,65.46,65.24,65.45,37800.0,51.9201,52.0314,51.8566,52.0235,37800.0
2011-07-29 10:50:00,65.47,65.59,65.47,65.59,47100.0,52.0394,52.1348,52.0394,52.1348,47100.0
2011-07-29 10:55:00,65.58,65.66,65.57,65.6,129100.0,52.1268,52.1904,52.1189,52.1427,129100.0
2011-07-29 11:00:00,65.61,65.62,65.54,65.57,56300.0,52.1507,52.1586,52.095,52.1189,56300.0
2011-07-29 11:05:00,65.58,65.81,65.58,65.79,44100.0,52.1268,52.3096,52.1268,52.2937,44100.0
2011-07-29 11:10:00,65.8,65.84,65.73,65.76,21500.0,52.3017,52.3335,52.246,52.2699,21500.0
2011-07-29 11:15:00,65.78,65.84,65.77,65.81,130400.0,52.2858,52.3335,52.2778,52.3096,130400.0
2011-07-29 11:20:00,65.84,65.85,65.78,65.8,22300.0,52.3335,52.3414,52.2858,52.3017,22300.0
2011-07-29 11:25:00,65.8,65.81,65.67,65.67,20200.0,52.3017,52.3096,52.1983,52.1983,20200.0
2011-07-29 11:30:00,65.67,65.69,65.61,65.65,15200.0,52.1983,52.2142,52.1507,52.1825,15200.0
2011-07-29 11:35:00,65.65,65.65,65.56,65.56,37200.0,52.1825,52.1825,52.1109,52.1109,37200.0
2011-07-29 11:40:00,65.56,65.67,65.56,65.57,14500.0,52.1109,52.1983,52.1109,52.1189,14500.0
2011-07-29 11:45:00,65.58,65.63,65.46,65.48,58500.0,52.1268,52.1666,52.0314,52.0473,58500.0
2011-07-29 11:50:00,65.48,65.54,65.48,65.53,32100.0,52.0473,52.095,52.0473,52.0871,32100.0
2011-07-29 11:55:00,65.53,65.53,65.5,65.5,26100.0,52.0871,52.0871,52.0632,52.0632,26100.0
2011-07-29 12:00:00,65.51,65.54,65.47,65.47,24900.0,52.0712,52.095,52.0394,52.0394,24900.0
2011-07-29 12:05:00,65.47,65.49,65.42,65.49,46000.0,52.0394,52.0553,51.9996,52.0553,46000.0
2011-07-29 12:10:00,65.49,65.51,65.36,65.37,38700.0,52.0553,52.0712,51.9519,51.9599,38700.0
2011-07-29 12:15:00,65.36,65.44,65.35,65.43,26900.0,51.9519,52.0155,51.944,52.0076,26900.0
2011-07-29 12:20:00,65.41,65.43,65.36,65.43,33400.0,51.9917,52.0076,51.9519,52.0076,33400.0
2011-07-29 12:25:00,65.43,65.44,65.35,65.35,15700.0,52.0076,52.0155,51.944,51.944,15700.0
2011-07-29 12:30:00,65.36,65.39,65.31,65.33,21300.0,51.9519,51.9758,51.9122,51.9281,21300.0
2011-07-29 12:35:00,65.32,65.43,65.32,65.38,25500.0,51.9201,52.0076,51.9201,51.9678,25500.0
2011-07-29 12:40:00,65.37,65.4,65.36,65.38,15200.0,51.9599,51.9837,51.9519,51.9678,15200.0
2011-07-29 12:45:00,65.37,65.38,65.31,65.32,36700.0,51.9599,51.9678,51.9122,51.9201,36700.0
2011-07-29 12:50:00,65.32,65.36,65.3,65.3,32900.0,51.9201,51.9519,51.9043,51.9043,32900.0
2011-07-29 12:55:00,65.3,65.35,65.3,65.3,20400.0,51.9043,51.944,51.9043,51.9043,20400.0
2011-07-29 13:00:00,65.3,65.33,65.25,65.26,30100.0,51.9043,51.9281,51.8645,51.8725,30100.0
2011-07-29 13:05:00,65.27,65.35,65.26,65.35,28300.0,51.8804,51.944,51.8725,51.944,28300.0
2011-07-29 13:10:00,65.34,65.34,65.27,65.28,25700.0,51.936,51.936,51.8804,51.8884,25700.0
2011-07-29 13:15:00,65.29,65.29,65.26,65.29,40800.0,51.8963,51.8963,51.8725,51.8963,40800.0
2011-07-29 13:20:00,65.31,65.42,65.31,65.41,15900.0,51.9122,51.9996,51.9122,51.9917,15900.0
2011-07-29 13:25:00,65.42,65.42,65.38,65.39,7100.0,51.9996,51.9996,51.9678,51.9758,7100.0
2011-07-29 13:30:00,65.38,65.42,65.35,65.42,22100.0,51.9678,51.9996,51.944,51.9996,22100.0
2011-07-29 13:35:00,65.43,65.49,65.41,65.49,6800.0,52.0076,52.0553,51.9917,52.0553,6800.0
2011-07-29 13:40:00,65.5,65.54,65.48,65.53,18300.0,52.0632,52.095,52.0473,52.0871,18300.0
2011-07-29 13:45:00,65.54,65.57,65.53,65.54,9600.0,52.095,52.1189,52.0871,52.095,9600.0
2011-07-29 13:50:00,65.54,65.57,65.47,65.47,14400.0,52.095,52.1189,52.0394,52.0394,14400.0
2011-07-29 13:55:00,65.48,65.55,65.48,65.51,11000.0,52.0473,52.103,52.0473,52.0712,11000.0
2011-07-29 14:00:00,65.52,65.55,65.46,65.54,24200.0,52.0791,52.103,52.0314,52.095,24200.0
2011-07-29 14:05:00,65.55,65.64,65.55,65.6,19800.0,52.103,52.1745,52.103,52.1427,19800.0
2011-07-29 14:10:00,65.61,65.62,65.58,65.58,7800.0,52.1507,52.1586,52.1268,52.1268,7800.0
2011-07-29 14:15:00,65.57,65.59,65.55,65.56,11800.0,52.1189,52.1348,52.103,52.1109,11800.0
2011-07-29 14:20:00,65.56,65.59,65.54,65.59,14100.0,52.1109,52.1348,52.095,52.1348,14100.0
2011-07-29 14:25:00,65.6,65.6,65.51,65.55,17800.0,52.1427,52.1427,52.0712,52.103,17800.0
2011-07-29 14:30:00,65.57,65.59,65.53,65.59,9600.0,52.1189,52.1348,52.0871,52.1348,9600.0
2011-07-29 14:35:00,65.59,65.69,65.57,65.69,11100.0,52.1348,52.2142,52.1189,52.2142,11100.0
2011-07-29 14:40:00,65.69,65.7,65.63,65.63,19500.0,52.2142,52.2222,52.1666,52.1666,19500.0
2011-07-29 14:45:00,65.64,65.64,65.6,65.62,24700.0,52.1745,52.1745,52.1427,52.1586,24700.0
2011-07-29 14:50:00,65.62,65.66,65.61,65.65,9200.0,52.1586,52.1904,52.1507,52.1825,9200.0
2011-07-29 14:55:00,65.64,65.71,65.61,65.61,9300.0,52.1745,52.2301,52.1507,52.1507,9300.0
2011-07-29 15:00:00,65.6,65.64,65.56,65.62,15300.0,52.1427,52.1745,52.1109,52.1586,15300.0
2011-07-29 15:05:00,65.62,65.71,65.62,65.71,16000.0,52.1586,52.2301,52.1586,52.2301,16000.0
2011-07-29 15:10:00,65.71,65.72,65.59,65.6,35300.0,52.2301,52.2381,52.1348,52.1427,35300.0
2011-07-29 15:15:00,65.61,65.69,65.61,65.63,16800.0,52.1507,52.2142,52.1507,52.1666,16800.0
2011-07-29 15:20:00,65.64,65.64,65.56,65.56,18200.0,52.1745,52.1745,52.1109,52.1109,18200.0
2011-07-29 15:25:00,65.56,65.59,65.53,65.59,7100.0,52.1109,52.1348,52.0871,52.1348,7100.0
2011-07-29 15:30:00,65.58,65.59,65.55,65.59,24700.0,52.1268,52.1348,52.103,52.1348,24700.0
2011-07-29 15:35:00,65.59,65.65,65.59,65.65,13800.0,52.1348,52.1825,52.1348,52.1825,13800.0
2011-07-29 15:40:00,65.65,65.67,65.62,65.65,26700.0,52.1825,52.1983,52.1586,52.1825,26700.0
2011-07-29 15:45:00,65.64,65.64,65.53,65.58,31100.0,52.1745,52.1745,52.0871,52.1268,31100.0
2011-07-29 15:50:00,65.58,65.66,65.53,65.64,34900.0,52.1268,52.1904,52.0871,52.1745,34900.0
2011-07-29 15:55:00,65.65,65.77,65.65,65.7,127400.0,52.1825,52.2778,52.1825,52.2222,127400.0
2011-08-01 09:30:00,66.77,66.87,66.58,66.58,108500.0,53.0727,53.1522,52.9217,52.9217,108500.0
2011-08-01 09:35:00,66.59,66.6,66.53,66.59,60700.0,52.9296,52.9376,52.8819,52.9296,60700.0
2011-08-01 09:40:00,66.59,66.62,66.47,66.52,67700.0,52.9296,52.9535,52.8342,52.874,67700.0
2011-08-01 09:45:00,66.52,66.56,66.42,66.5,116800.0,52.874,52.9058,52.7945,52.8581,116800.0
2011-08-01 09:50:00,66.49,66.52,66.36,66.38,68300.0,52.8501,52.874,52.7468,52.7627,68300.0
2011-08-01 09:55:00,66.39,66.47,66.38,66.41,48900.0,52.7706,52.8342,52.7627,52.7865,48900.0
2011-08-01 10:00:00,66.4,66.41,65.87,65.9,211700.0,52.7786,52.7865,52.3573,52.3812,211700.0
2011-08-01 10:05:00,65.9,66.13,65.87,66.04,73600.0,52.3812,52.564,52.3573,52.4924,73600.0
2011-08-01 10:10:00,66.03,66.13,65.97,66.03,196400.0,52.4845,52.564,52.4368,52.4845,196400.0
2011-08-01 10:15:00,66.01,66.06,65.98,66.02,39800.0,52.4686,52.5083,52.4448,52.4765,39800.0
2011-08-01 10:20:00,66.01,66.1,66.0,66.06,39400.0,52.4686,52.5401,52.4607,52.5083,39400.0
2011-08-01 10:25:00,66.06,66.15,66.03,66.07,64000.0,52.5083,52.5799,52.4845,52.5163,64000.0
2011-08-01 10:30:00,66.06,66.11,66.0,66.05,72400.0,52.5083,52.5481,52.4607,52.5004,72400.0
2011-08-01 10:35:00,66.05,66.17,66.04,66.15,70200.0,52.5004,52.5958,52.4924,52.5799,70200.0
2011-08-01 10:40:00,66.16,66.16,66.06,66.14,123000.0,52.5878,52.5878,52.5083,52.5719,123000.0
2011-08-01 10:45:00,66.14,66.19,66.12,66.17,126600.0,52.5719,52.6117,52.556,52.5958,126600.0
2011-08-01 10:50:00,66.17,66.2,66.04,66.06,80400.0,52.5958,52.6196,52.4924,52.5083,80400.0
2011-08-01 10:55:00,66.06,66.11,66.04,66.06,74700.0,52.5083,52.5481,52.4924,52.5083,74700.0
2011-08-01 11:00:00,66.05,66.05,65.87,65.88,55800.0,52.5004,52.5004,52.3573,52.3653,55800.0
2011-08-01 11:05:00,65.88,65.91,65.78,65.91,107100.0,52.3653,52.3891,52.2858,52.3891,107100.0
2011-08-01 11:10:00,65.9,65.96,65.83,65.94,29800.0,52.3812,52.4289,52.3255,52.413,29800.0
2011-08-01 11:15:00,65.93,65.94,65.88,65.88,9000.0,52.405,52.413,52.3653,52.3653,9000.0
2011-08-01 11:20:00,65.88,66.0,65.88,65.92,10100.0,52.3653,52.4607,52.3653,52.3971,10100.0
2011-08-01 11:25:00,65.93,66.03,65.9,66.01,33700.0,52.405,52.4845,52.3812,52.4686,33700.0
2011-08-01 11:30:00,65.98,65.98,65.85,65.85,18000.0,52.4448,52.4448,52.3414,52.3414,18000.0
2011-08-01 11:35:00,65.85,65.9,65.69,65.76,41600.0,52.3414,52.3812,52.2142,52.2699,41600.0
2011-08-01 11:40:00,65.76,65.8,65.7,65.78,47600.0,52.2699,52.3017,52.2222,52.2858,47600.0
2011-08-01 11:45:00,65.78,65.8,65.71,65.72,40200.0,52.2858,52.3017,52.2301,52.2381,40200.0
2011-08-01 11:50:00,65.73,65.74,65.68,65.7,42600.0,52.246,52.254,52.2063,52.2222,42600.0
2011-08-01 11:55:00,65.71,65.72,65.65,65.65,46100.0,52.2301,52.2381,52.1825,52.1825,46100.0
2011-08-01 12:00:00,65.66,65.78,65.65,65.78,36200.0,52.1904,52.2858,52.1825,52.2858,36200.0
2011-08-01 12:05:00,65.77,65.79,65.67,65.76,24500.0,52.2778,52.2937,52.1983,52.2699,24500.0
2011-08-01 12:10:00,65.75,65.79,65.72,65.75,18100.0,52.2619,52.2937,52.2381,52.2619,18100.0
2011-08-01 12:15:00,65.75,65.77,65.67,65.69,12100.0,52.2619,52.2778,52.1983,52.2142,12100.0
2011-08-01 12:20:00,65.69,65.73,65.64,65.64,40300.0,52.2142,52.246,52.1745,52.1745,40300.0
2011-08-01 12:25:00,65.65,65.8,65.65,65.76,24600.0,52.1825,52.3017,52.1825,52.2699,24600.0
2011-08-01 12:30:00,65.75,65.77,65.71,65.74,8700.0,52.2619,52.2778,52.2301,52.254,8700.0
2011-08-01 12:35:00,65.74,65.79,65.73,65.78,10300.0,52.254,52.2937,52.246,52.2858,10300.0
2011-08-01 12:40:00,65.77,65.77,65.69,65.71,24600.0,52.2778,52.2778,52.2142,52.2301,24600.0
2011-08-01 12:45:00,65.7,65.76,65.66,65.76,25600.0,52.2222,52.2699,52.1904,52.2699,25600.0
2011-08-01 12:50:00,65.76,65.82,65.75,65.81,17100.0,52.2699,52.3176,52.2619,52.3096,17100.0
2011-08-01 12:55:00,65.79,65.8,65.73,65.79,10000.0,52.2937,52.3017,52.246,52.2937,10000.0
2011-08-01 13:00:00,65.79,65.82,65.73,65.78,12800.0,52.2937,52.3176,52.246,52.2858,12800.0
2011-08-01 13:05:00,65.75,65.76,65.69,65.71,13200.0,52.2619,52.2699,52.2142,52.2301,13200.0
2011-08-01 13:10:00,65.7,65.76,65.67,65.74,7000.0,52.2222,52.2699,52.1983,52.254,7000.0
2011-08-01 13:15:00,65.74,65.81,65.7,65.78,13800.0,52.254,52.3096,52.2222,52.2858,13800.0
2011-08-01 13:20:00,65.8,65.83,65.76,65.76,10500.0,52.3017,52.3255,52.2699,52.2699,10500.0
2011-08-01 13:25:00,65.76,65.84,65.73,65.73,30500.0,52.2699,52.3335,52.246,52.246,30500.0
2011-08-01 13:30:00,65.72,65.76,65.72,65.72,42600.0,52.2381,52.2699,52.2381,52.2381,42600.0
2011-08-01 13:35:00,65.71,65.74,65.7,65.72,53900.0,52.2301,52.254,52.2222,52.2381,53900.0
2011-08-01 13:40:00,65.71,65.74,65.67,65.72,41000.0,52.2301,52.254,52.1983,52.2381,41000.0
2011-08-01 13:45:00,65.72,65.74,65.65,65.66,38900.0,52.2381,52.254,52.1825,52.1904,38900.0
2011-08-01 13:50:00,65.66,65.69,65.65,65.67,37900.0,52.1904,52.2142,52.1825,52.1983,37900.0
2011-08-01 13:55:00,65.67,65.76,65.66,65.76,58200.0,52.1983,52.2699,52.1904,52.2699,58200.0
2011-08-01 14:00:00,65.76,65.77,65.73,65.76,22600.0,52.2699,52.2778,52.246,52.2699,22600.0
2011-08-01 14:05:00,65.75,65.76,65.7,65.7,55800.0,52.2619,52.2699,52.2222,52.2222,55800.0
2011-08-01 14:10:00,65.72,65.72,65.67,65.67,24300.0,52.2381,52.2381,52.1983,52.1983,24300.0
2011-08-01 14:15:00,65.67,65.76,65.64,65.74,47400.0,52.1983,52.2699,52.1745,52.254,47400.0
2011-08-01 14:20:00,65.73,65.77,65.7,65.75,38100.0,52.246,52.2778,52.2222,52.2619,38100.0
2011-08-01 14:25:00,65.75,65.78,65.72,65.74,19200.0,52.2619,52.2858,52.2381,52.254,19200.0
2011-08-01 14:30:00,65.73,65.78,65.71,65.77,17700.0,52.246,52.2858,52.2301,52.2778,17700.0
2011-08-01 14:35:00,65.78,65.78,65.73,65.75,21900.0,52.2858,52.2858,52.246,52.2619,21900.0
2011-08-01 14:40:00,65.75,65.81,65.74,65.76,38100.0,52.2619,52.3096,52.254,52.2699,38100.0
2011-08-01 14:45:00,65.77,65.85,65.77,65.82,19400.0,52.2778,52.3414,52.2778,52.3176,19400.0
2011-08-01 14:50:00,65.82,65.87,65.76,65.87,26700.0,52.3176,52.3573,52.2699,52.3573,26700.0
2011-08-01 14:55:00,65.87,65.92,65.86,65.86,24200.0,52.3573,52.3971,52.3494,52.3494,24200.0
2011-08-01 15:00:00,65.86,66.0,65.85,65.92,47600.0,52.3494,52.4607,52.3414,52.3971,47600.0
2011-08-01 15:05:00,65.92,65.92,65.87,65.91,33100.0,52.3971,52.3971,52.3573,52.3891,33100.0
2011-08-01 15:10:00,65.93,65.94,65.84,65.91,32300.0,52.405,52.413,52.3335,52.3891,32300.0
2011-08-01 15:15:00,65.92,65.94,65.83,65.86,62200.0,52.3971,52.413,52.3255,52.3494,62200.0
2011-08-01 15:20:00,65.88,65.97,65.86,65.95,22600.0,52.3653,52.4368,52.3494,52.4209,22600.0
2011-08-01 15:25:00,65.95,65.99,65.94,65.97,40100.0,52.4209,52.4527,52.413,52.4368,40100.0
2011-08-01 15:30:00,65.98,65.98,65.84,65.85,25200.0,52.4448,52.4448,52.3335,52.3414,25200.0
2011-08-01 15:35:00,65.84,66.01,65.78,66.0,79700.0,52.3335,52.4686,52.2858,52.4607,79700.0
2011-08-01 15:40:00,66.01,66.04,65.96,65.96,109000.0,52.4686,52.4924,52.4289,52.4289,109000.0
2011-08-01 15:45:00,65.96,66.02,65.93,66.0,43500.0,52.4289,52.4765,52.405,52.4607,43500.0
2011-08-01 15:50:00,65.99,66.01,65.82,65.86,52800.0,52.4527,52.4686,52.3176,52.3494,52800.0
2011-08-01 15:55:00,65.86,65.94,65.84,65.87,177200.0,52.3494,52.413,52.3335,52.3573,177200.0
2011-08-02 09:30:00,64.94,64.94,64.69,64.76,182700.0,51.6181,51.6181,51.4194,51.475,182700.0
2011-08-02 09:35:00,64.74,64.79,64.72,64.78,59300.0,51.4591,51.4989,51.4432,51.4909,59300.0
2011-08-02 09:40:00,64.77,64.85,64.71,64.73,45500.0,51.483,51.5466,51.4353,51.4512,45500.0
2011-08-02 09:45:00,64.74,64.87,64.73,64.82,28600.0,51.4591,51.5625,51.4512,51.5227,28600.0
2011-08-02 09:50:00,64.81,64.88,64.7,64.75,46900.0,51.5148,51.5704,51.4273,51.4671,46900.0
2011-08-02 09:55:00,64.74,64.87,64.74,64.84,33700.0,51.4591,51.5625,51.4591,51.5386,33700.0
2011-08-02 10:00:00,64.87,64.91,64.84,64.88,30400.0,51.5625,51.5943,51.5386,51.5704,30400.0
2011-08-02 10:05:00,64.87,64.88,64.77,64.78,31800.0,51.5625,51.5704,51.483,51.4909,31800.0
2011-08-02 10:10:00,64.8,64.86,64.74,64.75,15500.0,51.5068,51.5545,51.4591,51.4671,15500.0
2011-08-02 10:15:00,64.75,64.76,64.66,64.66,51100.0,51.4671,51.475,51.3955,51.3955,51100.0
2011-08-02 10:20:00,64.66,64.68,64.64,64.67,7700.0,51.3955,51.4114,51.3796,51.4035,7700.0
2011-08-02 10:25:00,64.67,64.68,64.59,64.65,27000.0,51.4035,51.4114,51.3399,51.3876,27000.0
2011-08-02 10:30:00,64.63,64.65,64.57,64.63,14500.0,51.3717,51.3876,51.324,51.3717,14500.0
2011-08-02 10:35:00,64.63,64.68,64.6,64.61,17200.0,51.3717,51.4114,51.3478,51.3558,17200.0
2011-08-02 10:40:00,64.61,64.69,64.61,64.67,15800.0,51.3558,51.4194,51.3558,51.4035,15800.0
2011-08-02 10:45:00,64.67,64.7,64.61,64.61,54000.0,51.4035,51.4273,51.3558,51.3558,54000.0
2011-08-02 10:50:00,64.61,64.63,64.53,64.55,63300.0,51.3558,51.3717,51.2922,51.3081,63300.0
2011-08-02 10:55:00,64.54,64.55,64.45,64.47,40300.0,51.3002,51.3081,51.2286,51.2445,40300.0
2011-08-02 11:00:00,64.49,64.5,64.4,64.5,39600.0,51.2604,51.2684,51.1889,51.2684,39600.0
2011-08-02 11:05:00,64.5,64.53,64.44,64.45,53100.0,51.2684,51.2922,51.2207,51.2286,53100.0
2011-08-02 11:10:00,64.43,64.43,64.28,64.34,46500.0,51.2127,51.2127,51.0935,51.1412,46500.0
2011-08-02 11:15:00,64.35,64.39,64.29,64.31,36900.0,51.1491,51.1809,51.1014,51.1173,36900.0
2011-08-02 11:20:00,64.31,64.35,64.25,64.31,35100.0,51.1173,51.1491,51.0696,51.1173,35100.0
2011-08-02 11:25:00,64.31,64.37,64.31,64.36,21600.0,51.1173,51.165,51.1173,51.1571,21600.0
2011-08-02 11:30:00,64.35,64.39,64.32,64.33,20800.0,51.1491,51.1809,51.1253,51.1332,20800.0
2011-08-02 11:35:00,64.33,64.4,64.32,64.34,19900.0,51.1332,51.1889,51.1253,51.1412,19900.0
2011-08-02 11:40:00,64.34,64.36,64.3,64.31,24600.0,51.1412,51.1571,51.1094,51.1173,24600.0
2011-08-02 11:45:00,64.31,64.37,64.27,64.35,32400.0,51.1173,51.165,51.0855,51.1491,32400.0
2011-08-02 11:50:00,64.35,64.41,64.32,64.35,27500.0,51.1491,51.1968,51.1253,51.1491,27500.0
2011-08-02 11:55:00,64.34,64.34,64.28,64.33,12100.0,51.1412,51.1412,51.0935,51.1332,12100.0
2011-08-02 12:00:00,64.33,64.34,64.24,64.25,21400.0,51.1332,51.1412,51.0617,51.0696,21400.0
2011-08-02 12:05:00,64.25,64.3,64.24,64.25,10300.0,51.0696,51.1094,51.0617,51.0696,10300.0
2011-08-02 12:10:00,64.25,64.3,64.24,64.28,37700.0,51.0696,51.1094,51.0617,51.0935,37700.0
2011-08-02 12:15:00,64.28,64.37,64.27,64.37,20900.0,51.0935,51.165,51.0855,51.165,20900.0
2011-08-02 12:20:00,64.38,64.45,64.38,64.39,8200.0,51.173,51.2286,51.173,51.1809,8200.0
2011-08-02 12:25:00,64.4,64.4,64.37,64.37,2100.0,51.1889,51.1889,51.165,51.165,2100.0
2011-08-02 12:30:00,64.38,64.38,64.3,64.36,18700.0,51.173,51.173,51.1094,51.1571,18700.0
2011-08-02 12:35:00,64.36,64.36,64.23,64.28,17800.0,51.1571,51.1571,51.0538,51.0935,17800.0
2011-08-02 12:40:00,64.28,64.36,64.28,64.31,46200.0,51.0935,51.1571,51.0935,51.1173,46200.0
2011-08-02 12:45:00,64.31,64.31,64.12,64.16,111900.0,51.1173,51.1173,50.9663,50.9981,111900.0
2011-08-02 12:50:00,64.16,64.2,64.07,64.07,56300.0,50.9981,51.0299,50.9266,50.9266,56300.0
2011-08-02 12:55:00,64.09,64.25,64.06,64.19,381900.0,50.9425,51.0696,50.9186,51.022,381900.0
2011-08-02 13:00:00,64.18,64.29,64.18,64.23,13600.0,51.014,51.1014,51.014,51.0538,13600.0
2011-08-02 13:05:00,64.23,64.3,64.17,64.29,61100.0,51.0538,51.1094,51.0061,51.1014,61100.0
2011-08-02 13:10:00,64.29,64.31,64.26,64.27,62300.0,51.1014,51.1173,51.0776,51.0855,62300.0
2011-08-02 13:15:00,64.27,64.37,64.27,64.35,10400.0,51.0855,51.165,51.0855,51.1491,10400.0
2011-08-02 13:20:00,64.36,64.39,64.34,64.35,41500.0,51.1571,51.1809,51.1412,51.1491,41500.0
2011-08-02 13:25:00,64.35,64.35,64.29,64.31,4300.0,51.1491,51.1491,51.1014,51.1173,4300.0
2011-08-02 13:30:00,64.31,64.33,64.29,64.29,3000.0,51.1173,51.1332,51.1014,51.1014,3000.0
2011-08-02 13:35:00,64.3,64.3,64.2,64.24,51600.0,51.1094,51.1094,51.0299,51.0617,51600.0
2011-08-02 13:40:00,64.23,64.24,64.2,64.22,59600.0,51.0538,51.0617,51.0299,51.0458,59600.0
2011-08-02 13:45:00,64.21,64.26,64.16,64.21,24000.0,51.0379,51.0776,50.9981,51.0379,24000.0
2011-08-02 13:50:00,64.22,64.22,64.14,64.16,23500.0,51.0458,51.0458,50.9822,50.9981,23500.0
2011-08-02 13:55:00,64.16,64.17,64.11,64.13,66700.0,50.9981,51.0061,50.9584,50.9743,66700.0
2011-08-02 14:00:00,64.13,64.17,64.09,64.15,115200.0,50.9743,51.0061,50.9425,50.9902,115200.0
2011-08-02 14:05:00,64.15,64.19,64.15,64.18,30200.0,50.9902,51.022,50.9902,51.014,30200.0
2011-08-02 14:10:00,64.18,64.23,64.18,64.23,62000.0,51.014,51.0538,51.014,51.0538,62000.0
2011-08-02 14:15:00,64.23,64.25,64.2,64.23,34900.0,51.0538,51.0696,51.0299,51.0538,34900.0
2011-08-02 14:20:00,64.24,64.25,64.18,64.18,16200.0,51.0617,51.0696,51.014,51.014,16200.0
2011-08-02 14:25:00,64.18,64.19,64.18,64.19,16100.0,51.014,51.022,51.014,51.022,16100.0
2011-08-02 14:30:00,64.18,64.2,64.11,64.14,27000.0,51.014,51.0299,50.9584,50.9822,27000.0
2011-08-02 14:35:00,64.13,64.15,64.08,64.09,17600.0,50.9743,50.9902,50.9345,50.9425,17600.0
2011-08-02 14:40:00,64.08,64.09,64.03,64.06,16800.0,50.9345,50.9425,50.8948,50.9186,16800.0
2011-08-02 14:45:00,64.07,64.1,64.06,64.09,16400.0,50.9266,50.9504,50.9186,50.9425,16400.0
2011-08-02 14:50:00,64.09,64.11,64.08,64.11,32800.0,50.9425,50.9584,50.9345,50.9584,32800.0
2011-08-02 14:55:00,64.11,64.2,64.11,64.14,56500.0,50.9584,51.0299,50.9584,50.9822,56500.0
2011-08-02 15:00:00,64.15,64.16,64.08,64.09,38000.0,50.9902,50.9981,50.9345,50.9425,38000.0
2011-08-02 15:05:00,64.09,64.13,64.06,64.09,17900.0,50.9425,50.9743,50.9186,50.9425,17900.0
2011-08-02 15:10:00,64.08,64.12,64.01,64.02,31500.0,50.9345,50.9663,50.8789,50.8868,31500.0
2011-08-02 15:15:00,64.02,64.08,63.95,63.98,33100.0,50.8868,50.9345,50.8312,50.855,33100.0
2011-08-02 15:20:00,63.99,63.99,63.92,63.94,46800.0,50.863,50.863,50.8073,50.8232,46800.0
2011-08-02 15:25:00,63.93,63.96,63.84,63.92,102200.0,50.8153,50.8391,50.7438,50.8073,102200.0
2011-08-02 15:30:00,63.92,63.96,63.9,63.96,76700.0,50.8073,50.8391,50.7914,50.8391,76700.0
2011-08-02 15:35:00,63.96,63.96,63.9,63.91,33300.0,50.8391,50.8391,50.7914,50.7994,33300.0
2011-08-02 15:40:00,63.91,63.92,63.72,63.72,104000.0,50.7994,50.8073,50.6484,50.6484,104000.0
2011-08-02 15:45:00,63.72,63.79,63.7,63.76,72000.0,50.6484,50.704,50.6325,50.6802,72000.0
2011-08-02 15:50:00,63.77,63.8,63.7,63.77,131000.0,50.6881,50.712,50.6325,50.6881,131000.0
2011-08-02 15:55:00,63.78,63.78,63.65,63.72,270200.0,50.6961,50.6961,50.5927,50.6484,270200.0
2011-08-03 09:30:00,62.82,62.89,62.6,62.66,153900.0,49.933,49.9886,49.7581,49.8058,153900.0
2011-08-03 09:35:00,62.64,62.69,62.55,62.57,53800.0,49.7899,49.8297,49.7184,49.7343,53800.0
2011-08-03 09:40:00,62.56,62.58,62.39,62.42,82600.0,49.7263,49.7422,49.5912,49.6151,82600.0
2011-08-03 09:45:00,62.41,62.45,62.34,62.42,40200.0,49.6071,49.6389,49.5515,49.6151,40200.0
2011-08-03 09:50:00,62.42,62.55,62.4,62.5,59600.0,49.6151,49.7184,49.5992,49.6786,59600.0
2011-08-03 09:55:00,62.5,62.61,62.49,62.6,42400.0,49.6786,49.7661,49.6707,49.7581,42400.0
2011-08-03 10:00:00,62.6,62.69,62.49,62.6,128900.0,49.7581,49.8297,49.6707,49.7581,128900.0
2011-08-03 10:05:00,62.59,62.59,62.38,62.45,77700.0,49.7502,49.7502,49.5833,49.6389,77700.0
2011-08-03 10:10:00,62.45,62.52,62.34,62.37,56000.0,49.6389,49.6945,49.5515,49.5753,56000.0
2011-08-03 10:15:00,62.36,62.36,62.22,62.23,121800.0,49.5674,49.5674,49.4561,49.464,121800.0
2011-08-03 10:20:00,62.24,62.24,61.97,62.03,117400.0,49.472,49.472,49.2574,49.3051,117400.0
2011-08-03 10:25:00,62.05,62.08,61.98,61.98,88200.0,49.321,49.3448,49.2653,49.2653,88200.0
2011-08-03 10:30:00,61.98,61.99,61.63,61.65,63100.0,49.2653,49.2733,48.9871,49.003,63100.0
2011-08-03 10:35:00,61.66,61.74,61.39,61.46,211000.0,49.011,49.0746,48.7964,48.852,211000.0
2011-08-03 10:40:00,61.46,61.64,61.46,61.63,182000.0,48.852,48.9951,48.852,48.9871,182000.0
2011-08-03 10:45:00,61.63,61.66,61.59,61.66,63700.0,48.9871,49.011,48.9553,49.011,63700.0
2011-08-03 10:50:00,61.65,61.89,61.65,61.85,128500.0,49.003,49.1938,49.003,49.162,128500.0
2011-08-03 10:55:00,61.87,61.87,61.79,61.85,34500.0,49.1779,49.1779,49.1143,49.162,34500.0
2011-08-03 11:00:00,61.85,62.02,61.83,61.85,82800.0,49.162,49.2971,49.1461,49.162,82800.0
2011-08-03 11:05:00,61.85,61.87,61.7,61.75,108600.0,49.162,49.1779,49.0428,49.0825,108600.0
2011-08-03 11:10:00,61.75,61.93,61.73,61.92,44000.0,49.0825,49.2256,49.0666,49.2176,44000.0
2011-08-03 11:15:00,61.94,62.21,61.89,62.15,79100.0,49.2335,49.4481,49.1938,49.4004,79100.0
2011-08-03 11:20:00,62.15,62.17,62.08,62.12,47500.0,49.4004,49.4163,49.3448,49.3766,47500.0
2011-08-03 11:25:00,62.13,62.16,62.03,62.1,66400.0,49.3845,49.4084,49.3051,49.3607,66400.0
2011-08-03 11:30:00,62.1,62.2,62.09,62.11,111300.0,49.3607,49.4402,49.3528,49.3687,111300.0
2011-08-03 11:35:00,62.11,62.22,62.1,62.17,25800.0,49.3687,49.4561,49.3607,49.4163,25800.0
2011-08-03 11:40:00,62.17,62.17,61.93,61.94,59900.0,49.4163,49.4163,49.2256,49.2335,59900.0
2011-08-03 11:45:00,61.95,62.0,61.9,61.95,17600.0,49.2415,49.2812,49.2017,49.2415,17600.0
2011-08-03 11:50:00,61.97,62.02,61.92,62.01,28800.0,49.2574,49.2971,49.2176,49.2892,28800.0
2011-08-03 11:55:00,62.01,62.06,61.92,61.92,15100.0,49.2892,49.3289,49.2176,49.2176,15100.0
2011-08-03 12:00:00,61.93,61.93,61.71,61.81,28900.0,49.2256,49.2256,49.0507,49.1302,28900.0
2011-08-03 12:05:00,61.81,61.84,61.76,61.84,21200.0,49.1302,49.154,49.0905,49.154,21200.0
2011-08-03 12:10:00,61.82,61.87,61.8,61.84,6300.0,49.1381,49.1779,49.1222,49.154,6300.0
2011-08-03 12:15:00,61.83,61.83,61.72,61.74,36600.0,49.1461,49.1461,49.0587,49.0746,36600.0
2011-08-03 12:20:00,61.74,61.77,61.69,61.77,100800.0,49.0746,49.0984,49.0348,49.0984,100800.0
2011-08-03 12:25:00,61.76,61.79,61.7,61.77,52500.0,49.0905,49.1143,49.0428,49.0984,52500.0
2011-08-03 12:30:00,61.76,61.8,61.74,61.79,36400.0,49.0905,49.1222,49.0746,49.1143,36400.0
2011-08-03 12:35:00,61.79,61.91,61.79,61.89,19800.0,49.1143,49.2097,49.1143,49.1938,19800.0
2011-08-03 12:40:00,61.88,61.91,61.81,61.91,14200.0,49.1858,49.2097,49.1302,49.2097,14200.0
2011-08-03 12:45:00,61.91,61.92,61.85,61.92,30500.0,49.2097,49.2176,49.162,49.2176,30500.0
2011-08-03 12:50:00,61.92,61.99,61.89,61.91,23700.0,49.2176,49.2733,49.1938,49.2097,23700.0
2011-08-03 12:55:00,61.9,61.92,61.87,61.9,17700.0,49.2017,49.2176,49.1779,49.2017,17700.0
2011-08-03 13:00:00,61.91,61.93,61.87,61.89,69600.0,49.2097,49.2256,49.1779,49.1938,69600.0
2011-08-03 13:05:00,61.89,61.92,61.87,61.91,56200.0,49.1938,49.2176,49.1779,49.2097,56200.0
2011-08-03 13:10:00,61.91,62.04,61.89,62.01,42600.0,49.2097,49.313,49.1938,49.2892,42600.0
2011-08-03 13:15:00,62.01,62.06,62.0,62.01,23400.0,49.2892,49.3289,49.2812,49.2892,23400.0
2011-08-03 13:20:00,62.01,62.16,62.0,62.13,16600.0,49.2892,49.4084,49.2812,49.3845,16600.0
2011-08-03 13:25:00,62.12,62.13,62.04,62.13,11900.0,49.3766,49.3845,49.313,49.3845,11900.0
2011-08-03 13:30:00,62.14,62.27,62.11,62.27,36200.0,49.3925,49.4958,49.3687,49.4958,36200.0
2011-08-03 13:35:00,62.27,62.38,62.23,62.38,101200.0,49.4958,49.5833,49.464,49.5833,101200.0
2011-08-03 13:40:00,62.38,62.49,62.36,62.45,79300.0,49.5833,49.6707,49.5674,49.6389,79300.0
2011-08-03 13:45:00,62.45,62.56,62.45,62.48,76700.0,49.6389,49.7263,49.6389,49.6627,76700.0
2011-08-03 13:50:00,62.48,62.49,62.4,62.47,53900.0,49.6627,49.6707,49.5992,49.6548,53900.0
2011-08-03 13:55:00,62.46,62.48,62.35,62.38,28600.0,49.6469,49.6627,49.5594,49.5833,28600.0
2011-08-03 14:00:00,62.41,62.53,62.41,62.52,22200.0,49.6071,49.7025,49.6071,49.6945,22200.0
2011-08-03 14:05:00,62.54,62.54,62.39,62.4,22900.0,49.7104,49.7104,49.5912,49.5992,22900.0
2011-08-03 14:10:00,62.41,62.5,62.41,62.5,16600.0,49.6071,49.6786,49.6071,49.6786,16600.0
2011-08-03 14:15:00,62.5,62.5,62.38,62.39,78400.0,49.6786,49.6786,49.5833,49.5912,78400.0
2011-08-03 14:20:00,62.38,62.49,62.35,62.43,25300.0,49.5833,49.6707,49.5594,49.623,25300.0
2011-08-03 14:25:00,62.43,62.45,62.28,62.33,51500.0,49.623,49.6389,49.5038,49.5435,51500.0
2011-08-03 14:30:00,62.33,62.36,62.25,62.26,17500.0,49.5435,49.5674,49.4799,49.4879,17500.0
2011-08-03 14:35:00,62.25,62.32,62.25,62.29,13000.0,49.4799,49.5356,49.4799,49.5117,13000.0
2011-08-03 14:40:00,62.32,62.4,62.32,62.37,19000.0,49.5356,49.5992,49.5356,49.5753,19000.0
2011-08-03 14:45:00,62.36,62.38,62.28,62.38,29100.0,49.5674,49.5833,49.5038,49.5833,29100.0
2011-08-03 14:50:00,62.39,62.4,62.33,62.39,19300.0,49.5912,49.5992,49.5435,49.5912,19300.0
2011-08-03 14:55:00,62.39,62.5,62.36,62.45,36800.0,49.5912,49.6786,49.5674,49.6389,36800.0
2011-08-03 15:00:00,62.44,62.54,62.44,62.51,9700.0,49.631,49.7104,49.631,49.6866,9700.0
2011-08-03 15:05:00,62.52,62.54,62.4,62.4,29500.0,49.6945,49.7104,49.5992,49.5992,29500.0
2011-08-03 15:10:00,62.4,62.5,62.39,62.41,40800.0,49.5992,49.6786,49.5912,49.6071,40800.0
2011-08-03 15:15:00,62.41,62.61,62.41,62.61,40700.0,49.6071,49.7661,49.6071,49.7661,40700.0
2011-08-03 15:20:00,62.61,62.67,62.59,62.64,45500.0,49.7661,49.8138,49.7502,49.7899,45500.0
2011-08-03 15:25:00,62.63,62.71,62.63,62.66,41800.0,49.782,49.8456,49.782,49.8058,41800.0
2011-08-03 15:30:00,62.66,62.67,62.51,62.52,93700.0,49.8058,49.8138,49.6866,49.6945,93700.0
2011-08-03 15:35:00,62.54,62.58,62.5,62.57,21000.0,49.7104,49.7422,49.6786,49.7343,21000.0
2011-08-03 15:40:00,62.57,62.67,62.53,62.56,46000.0,49.7343,49.8138,49.7025,49.7263,46000.0
2011-08-03 15:45:00,62.56,62.64,62.55,62.58,53500.0,49.7263,49.7899,49.7184,49.7422,53500.0
2011-08-03 15:50:00,62.58,62.68,62.58,62.65,71900.0,49.7422,49.8217,49.7422,49.7979,71900.0
2011-08-03 15:55:00,62.64,62.81,62.62,62.8,150100.0,49.7899,49.9251,49.774,49.9171,150100.0
2011-08-04 09:30:00,60.36,60.47,60.08,60.28,184600.0,47.9776,48.0651,47.7551,47.9141,184600.0
2011-08-04 09:35:00,60.29,60.3,60.22,60.29,279400.0,47.922,47.93,47.8664,47.922,279400.0
2011-08-04 09:40:00,60.28,60.43,60.26,60.31,263900.0,47.9141,48.0333,47.8982,47.9379,263900.0
2011-08-04 09:45:00,60.3,60.41,60.16,60.16,320500.0,47.93,48.0174,47.8187,47.8187,320500.0
2011-08-04 09:50:00,60.16,60.23,60.12,60.18,115500.0,47.8187,47.8743,47.7869,47.8346,115500.0
2011-08-04 09:55:00,60.17,60.37,60.17,60.31,111000.0,47.8266,47.9856,47.8266,47.9379,111000.0
2011-08-04 10:00:00,60.3,60.43,60.3,60.36,152400.0,47.93,48.0333,47.93,47.9776,152400.0
2011-08-04 10:05:00,60.36,60.39,60.29,60.31,37200.0,47.9776,48.0015,47.922,47.9379,37200.0
2011-08-04 10:10:00,60.3,60.31,60.17,60.22,261500.0,47.93,47.9379,47.8266,47.8664,261500.0
2011-08-04 10:15:00,60.24,60.24,60.07,60.08,94600.0,47.8823,47.8823,47.7471,47.7551,94600.0
2011-08-04 10:20:00,60.07,60.18,60.06,60.14,91500.0,47.7471,47.8346,47.7392,47.8028,91500.0
2011-08-04 10:25:00,60.14,60.25,60.14,60.19,87900.0,47.8028,47.8902,47.8028,47.8425,87900.0
2011-08-04 10:30:00,60.19,60.28,60.18,60.19,89900.0,47.8425,47.9141,47.8346,47.8425,89900.0
2011-08-04 10:35:00,60.2,60.23,60.14,60.14,56700.0,47.8505,47.8743,47.8028,47.8028,56700.0
2011-08-04 10:40:00,60.14,60.14,60.0,60.02,80500.0,47.8028,47.8028,47.6915,47.7074,80500.0
2011-08-04 10:45:00,60.02,60.02,59.89,59.98,198300.0,47.7074,47.7074,47.6041,47.6756,198300.0
2011-08-04 10:50:00,59.98,59.99,59.85,59.86,329100.0,47.6756,47.6836,47.5723,47.5802,329100.0
2011-08-04 10:55:00,59.85,59.86,59.66,59.7,189600.0,47.5723,47.5802,47.4212,47.453,189600.0
2011-08-04 11:00:00,59.69,59.7,59.56,59.69,164900.0,47.4451,47.453,47.3418,47.4451,164900.0
2011-08-04 11:05:00,59.7,59.76,59.64,59.67,98000.0,47.453,47.5007,47.4054,47.4292,98000.0
2011-08-04 11:10:00,59.67,59.67,59.61,59.67,64400.0,47.4292,47.4292,47.3815,47.4292,64400.0
2011-08-04 11:15:00,59.67,59.77,59.66,59.75,75400.0,47.4292,47.5087,47.4212,47.4928,75400.0
2011-08-04 11:20:00,59.75,59.82,59.59,59.6,63200.0,47.4928,47.5484,47.3656,47.3736,63200.0
2011-08-04 11:25:00,59.6,59.67,59.59,59.6,98600.0,47.3736,47.4292,47.3656,47.3736,98600.0
2011-08-04 11:30:00,59.6,59.77,59.6,59.76,107600.0,47.3736,47.5087,47.3736,47.5007,107600.0
2011-08-04 11:35:00,59.76,59.76,59.62,59.64,41800.0,47.5007,47.5007,47.3895,47.4054,41800.0
2011-08-04 11:40:00,59.64,59.64,59.44,59.49,140300.0,47.4054,47.4054,47.2464,47.2861,140300.0
2011-08-04 11:45:00,59.49,59.51,59.22,59.22,161000.0,47.2861,47.302,47.0715,47.0715,161000.0
2011-08-04 11:50:00,59.24,59.24,59.06,59.19,224200.0,47.0874,47.0874,46.9443,47.0477,224200.0
2011-08-04 11:55:00,59.19,59.27,59.17,59.27,93400.0,47.0477,47.1113,47.0318,47.1113,93400.0
2011-08-04 12:00:00,59.27,59.42,59.19,59.41,72400.0,47.1113,47.2305,47.0477,47.2225,72400.0
2011-08-04 12:05:00,59.41,59.51,59.36,59.38,44900.0,47.2225,47.302,47.1828,47.1987,44900.0
2011-08-04 12:10:00,59.38,59.51,59.33,59.47,70900.0,47.1987,47.302,47.1589,47.2702,70900.0
2011-08-04 12:15:00,59.48,59.48,59.38,59.42,217900.0,47.2782,47.2782,47.1987,47.2305,217900.0
2011-08-04 12:20:00,59.42,59.45,59.35,59.35,44300.0,47.2305,47.2543,47.1748,47.1748,44300.0
2011-08-04 12:25:00,59.34,59.51,59.28,59.44,42600.0,47.1669,47.302,47.1192,47.2464,42600.0
2011-08-04 12:30:00,59.45,59.56,59.44,59.55,84700.0,47.2543,47.3418,47.2464,47.3338,84700.0
2011-08-04 12:35:00,59.54,59.66,59.52,59.66,218400.0,47.3259,47.4212,47.31,47.4212,218400.0
2011-08-04 12:40:00,59.65,59.68,59.61,59.66,29400.0,47.4133,47.4371,47.3815,47.4212,29400.0
2011-08-04 12:45:00,59.66,59.77,59.66,59.76,46000.0,47.4212,47.5087,47.4212,47.5007,46000.0
2011-08-04 12:50:00,59.76,59.78,59.66,59.71,46700.0,47.5007,47.5166,47.4212,47.461,46700.0
2011-08-04 12:55:00,59.73,59.74,59.58,59.59,16900.0,47.4769,47.4848,47.3577,47.3656,16900.0
2011-08-04 13:00:00,59.6,59.71,59.56,59.59,37100.0,47.3736,47.461,47.3418,47.3656,37100.0
2011-08-04 13:05:00,59.59,59.67,59.59,59.66,31500.0,47.3656,47.4292,47.3656,47.4212,31500.0
2011-08-04 13:10:00,59.65,59.66,59.54,59.58,45100.0,47.4133,47.4212,47.3259,47.3577,45100.0
2011-08-04 13:15:00,59.58,59.62,59.54,59.58,22800.0,47.3577,47.3895,47.3259,47.3577,22800.0
2011-08-04 13:20:00,59.59,59.67,59.58,59.63,45900.0,47.3656,47.4292,47.3577,47.3974,45900.0
2011-08-04 13:25:00,59.63,59.69,59.63,59.68,16900.0,47.3974,47.4451,47.3974,47.4371,16900.0
2011-08-04 13:30:00,59.68,59.68,59.61,59.61,32000.0,47.4371,47.4371,47.3815,47.3815,32000.0
2011-08-04 13:35:00,59.61,59.61,59.52,59.55,36000.0,47.3815,47.3815,47.31,47.3338,36000.0
2011-08-04 13:40:00,59.56,59.57,59.36,59.36,35700.0,47.3418,47.3497,47.1828,47.1828,35700.0
2011-08-04 13:45:00,59.35,59.35,59.23,59.28,44200.0,47.1748,47.1748,47.0795,47.1192,44200.0
2011-08-04 13:50:00,59.28,59.32,59.26,59.28,59800.0,47.1192,47.151,47.1033,47.1192,59800.0
2011-08-04 13:55:00,59.28,59.34,59.2,59.22,181700.0,47.1192,47.1669,47.0556,47.0715,181700.0
2011-08-04 14:00:00,59.25,59.27,59.12,59.18,61700.0,47.0954,47.1113,46.992,47.0397,61700.0
2011-08-04 14:05:00,59.17,59.23,59.15,59.21,209100.0,47.0318,47.0795,47.0159,47.0636,209100.0
2011-08-04 14:10:00,59.2,59.25,59.11,59.17,67000.0,47.0556,47.0954,46.9841,47.0318,67000.0
2011-08-04 14:15:00,59.17,59.24,59.08,59.08,117800.0,47.0318,47.0874,46.9602,46.9602,117800.0
2011-08-04 14:20:00,59.08,59.2,59.05,59.11,138100.0,46.9602,47.0556,46.9364,46.9841,138100.0
2011-08-04 14:25:00,59.1,59.16,58.98,59.13,80800.0,46.9761,47.0238,46.8807,47.0,80800.0
2011-08-04 14:30:00,59.11,59.35,59.06,59.34,65800.0,46.9841,47.1748,46.9443,47.1669,65800.0
2011-08-04 14:35:00,59.33,59.42,59.32,59.38,93600.0,47.1589,47.2305,47.151,47.1987,93600.0
2011-08-04 14:40:00,59.38,59.43,59.33,59.38,111900.0,47.1987,47.2384,47.1589,47.1987,111900.0
2011-08-04 14:45:00,59.37,59.41,59.25,59.35,110000.0,47.1907,47.2225,47.0954,47.1748,110000.0
2011-08-04 14:50:00,59.36,59.39,59.27,59.37,194800.0,47.1828,47.2066,47.1113,47.1907,194800.0
2011-08-04 14:55:00,59.36,59.36,59.12,59.17,181100.0,47.1828,47.1828,46.992,47.0318,181100.0
2011-08-04 15:00:00,59.16,59.35,59.1,59.35,71200.0,47.0238,47.1748,46.9761,47.1748,71200.0
2011-08-04 15:05:00,59.34,59.45,59.34,59.39,121900.0,47.1669,47.2543,47.1669,47.2066,121900.0
2011-08-04 15:10:00,59.39,59.41,59.27,59.27,45800.0,47.2066,47.2225,47.1113,47.1113,45800.0
2011-08-04 15:15:00,59.27,59.3,59.14,59.17,76500.0,47.1113,47.1351,47.0079,47.0318,76500.0
2011-08-04 15:20:00,59.17,59.23,59.13,59.18,53100.0,47.0318,47.0795,47.0,47.0397,53100.0
2011-08-04 15:25:00,59.19,59.23,58.98,58.98,70200.0,47.0477,47.0795,46.8807,46.8807,70200.0
2011-08-04 15:30:00,58.98,59.07,58.95,59.01,94000.0,46.8807,46.9523,46.8569,46.9046,94000.0
2011-08-04 15:35:00,59.01,59.12,58.96,59.04,307000.0,46.9046,46.992,46.8648,46.9284,307000.0
2011-08-04 15:40:00,59.02,59.08,58.87,58.92,153000.0,46.9125,46.9602,46.7933,46.8331,153000.0
2011-08-04 15:45:00,58.92,59.0,58.88,58.95,166000.0,46.8331,46.8966,46.8013,46.8569,166000.0
2011-08-04 15:50:00,58.95,58.97,58.63,58.65,288700.0,46.8569,46.8728,46.6025,46.6184,288700.0
2011-08-04 15:55:00,58.65,58.69,58.54,58.62,228700.0,46.6184,46.6502,46.531,46.5946,228700.0
2011-08-05 09:30:00,59.34,59.48,59.14,59.29,202200.0,47.1669,47.2782,47.0079,47.1272,202200.0
2011-08-05 09:35:00,59.28,59.3,59.12,59.17,143800.0,47.1192,47.1351,46.992,47.0318,143800.0
2011-08-05 09:40:00,59.17,59.22,59.04,59.05,119600.0,47.0318,47.0715,46.9284,46.9364,119600.0
2011-08-05 09:45:00,59.07,59.16,58.89,58.92,214300.0,46.9523,47.0238,46.8092,46.8331,214300.0
2011-08-05 09:50:00,58.91,58.96,58.21,58.21,221600.0,46.8251,46.8648,46.2687,46.2687,221600.0
2011-08-05 09:55:00,58.22,58.51,58.17,58.24,132300.0,46.2767,46.5072,46.2369,46.2926,132300.0
2011-08-05 10:00:00,58.21,58.39,58.11,58.2,277300.0,46.2687,46.4118,46.1892,46.2608,277300.0
2011-08-05 10:05:00,58.2,58.32,58.04,58.32,402200.0,46.2608,46.3561,46.1336,46.3561,402200.0
2011-08-05 10:10:00,58.33,58.33,58.06,58.08,297400.0,46.3641,46.3641,46.1495,46.1654,297400.0
2011-08-05 10:15:00,58.1,58.42,58.08,58.33,199300.0,46.1813,46.4356,46.1654,46.3641,199300.0
2011-08-05 10:20:00,58.35,58.45,58.2,58.38,222100.0,46.38,46.4595,46.2608,46.4038,222100.0
2011-08-05 10:25:00,58.37,58.51,58.34,58.36,161100.0,46.3959,46.5072,46.372,46.3879,161100.0
2011-08-05 10:30:00,58.36,58.39,58.18,58.29,84900.0,46.3879,46.4118,46.2449,46.3323,84900.0
2011-08-05 10:35:00,58.29,58.35,58.13,58.28,42000.0,46.3323,46.38,46.2051,46.3243,42000.0
2011-08-05 10:40:00,58.28,58.29,58.08,58.12,67000.0,46.3243,46.3323,46.1654,46.1972,67000.0
2011-08-05 10:45:00,58.13,58.14,58.02,58.11,110400.0,46.2051,46.2131,46.1177,46.1892,110400.0
2011-08-05 10:50:00,58.11,58.18,58.04,58.13,40800.0,46.1892,46.2449,46.1336,46.2051,40800.0
2011-08-05 10:55:00,58.12,58.22,58.05,58.22,52300.0,46.1972,46.2767,46.1415,46.2767,52300.0
2011-08-05 11:00:00,58.23,58.23,57.97,58.05,88400.0,46.2846,46.2846,46.0779,46.1415,88400.0
2011-08-05 11:05:00,58.04,58.04,57.9,57.9,89800.0,46.1336,46.1336,46.0223,46.0223,89800.0
2011-08-05 11:10:00,57.91,57.94,57.72,57.73,86200.0,46.0302,46.0541,45.8792,45.8872,86200.0
2011-08-05 11:15:00,57.73,57.76,57.58,57.62,213500.0,45.8872,45.911,45.7679,45.7997,213500.0
2011-08-05 11:20:00,57.62,57.65,57.5,57.63,81600.0,45.7997,45.8236,45.7044,45.8077,81600.0
2011-08-05 11:25:00,57.63,58.0,57.61,57.76,118100.0,45.8077,46.1018,45.7918,45.911,118100.0
2011-08-05 11:30:00,57.76,57.88,57.71,57.77,113200.0,45.911,46.0064,45.8713,45.919,113200.0
2011-08-05 11:35:00,57.8,57.81,57.58,57.61,140100.0,45.9428,45.9508,45.7679,45.7918,140100.0
2011-08-05 11:40:00,57.59,57.63,57.49,57.62,73400.0,45.7759,45.8077,45.6964,45.7997,73400.0
2011-08-05 11:45:00,57.61,57.61,57.11,57.13,120700.0,45.7918,45.7918,45.3944,45.4103,120700.0
2011-08-05 11:50:00,57.13,57.22,57.09,57.15,68200.0,45.4103,45.4818,45.3785,45.4262,68200.0
2011-08-05 11:55:00,57.13,57.15,56.78,56.9,230800.0,45.4103,45.4262,45.1321,45.2274,230800.0
2011-08-05 12:00:00,56.91,57.11,56.84,56.98,107700.0,45.2354,45.3944,45.1797,45.291,107700.0
2011-08-05 12:05:00,56.97,57.14,56.93,57.14,172000.0,45.2831,45.4182,45.2513,45.4182,172000.0
2011-08-05 12:10:00,57.13,57.53,57.12,57.51,249400.0,45.4103,45.7282,45.4023,45.7123,249400.0
2011-08-05 12:15:00,57.51,57.96,57.48,57.63,167100.0,45.7123,46.07,45.6885,45.8077,167100.0
2011-08-05 12:20:00,57.66,57.69,57.5,57.64,161500.0,45.8315,45.8554,45.7044,45.8156,161500.0
2011-08-05 12:25:00,57.66,57.76,57.53,57.57,127800.0,45.8315,45.911,45.7282,45.76,127800.0
2011-08-05 12:30:00,57.56,57.77,57.47,57.76,79700.0,45.752,45.919,45.6805,45.911,79700.0
2011-08-05 12:35:00,57.78,58.09,57.74,58.0,105600.0,45.9269,46.1733,45.8951,46.1018,105600.0
2011-08-05 12:40:00,57.99,58.18,57.81,58.13,89900.0,46.0938,46.2449,45.9508,46.2051,89900.0
2011-08-05 12:45:00,58.13,58.53,58.05,58.39,169000.0,46.2051,46.5231,46.1415,46.4118,169000.0
2011-08-05 12:50:00,58.39,58.6,58.26,58.31,133700.0,46.4118,46.5787,46.3084,46.3482,133700.0
2011-08-05 12:55:00,58.33,58.46,58.21,58.35,316400.0,46.3641,46.4674,46.2687,46.38,316400.0
2011-08-05 13:00:00,58.34,58.5,58.21,58.21,103900.0,46.372,46.4992,46.2687,46.2687,103900.0
2011-08-05 13:05:00,58.19,58.32,58.03,58.15,145600.0,46.2528,46.3561,46.1256,46.221,145600.0
2011-08-05 13:10:00,58.15,58.39,58.15,58.28,37700.0,46.221,46.4118,46.221,46.3243,37700.0
2011-08-05 13:15:00,58.3,58.6,58.3,58.57,47400.0,46.3402,46.5787,46.3402,46.5549,47400.0
2011-08-05 13:20:00,58.57,58.72,58.57,58.6,79100.0,46.5549,46.6741,46.5549,46.5787,79100.0
2011-08-05 13:25:00,58.57,58.67,58.54,58.63,66700.0,46.5549,46.6343,46.531,46.6025,66700.0
2011-08-05 13:30:00,58.63,58.76,58.54,58.54,53000.0,46.6025,46.7059,46.531,46.531,53000.0
2011-08-05 13:35:00,58.54,58.57,58.39,58.42,71400.0,46.531,46.5549,46.4118,46.4356,71400.0
2011-08-05 13:40:00,58.43,58.58,58.3,58.55,38400.0,46.4436,46.5628,46.3402,46.539,38400.0
2011-08-05 13:45:00,58.53,58.64,58.41,58.62,38200.0,46.5231,46.6105,46.4277,46.5946,38200.0
2011-08-05 13:50:00,58.63,58.82,58.53,58.77,94900.0,46.6025,46.7536,46.5231,46.7138,94900.0
2011-08-05 13:55:00,58.78,58.8,58.54,58.67,43300.0,46.7218,46.7377,46.531,46.6343,43300.0
2011-08-05 14:00:00,58.67,58.71,58.49,58.56,11800.0,46.6343,46.6661,46.4913,46.5469,11800.0
2011-08-05 14:05:00,58.56,58.6,58.36,58.41,17600.0,46.5469,46.5787,46.3879,46.4277,17600.0
2011-08-05 14:10:00,58.41,58.54,58.29,58.5,26900.0,46.4277,46.531,46.3323,46.4992,26900.0
2011-08-05 14:15:00,58.48,58.55,58.35,58.53,11700.0,46.4833,46.539,46.38,46.5231,11700.0
2011-08-05 14:20:00,58.55,58.68,58.51,58.59,20100.0,46.539,46.6423,46.5072,46.5708,20100.0
2011-08-05 14:25:00,58.57,58.58,58.42,58.45,41000.0,46.5549,46.5628,46.4356,46.4595,41000.0
2011-08-05 14:30:00,58.44,58.47,58.37,58.4,18100.0,46.4515,46.4754,46.3959,46.4197,18100.0
2011-08-05 14:35:00,58.41,58.61,58.41,58.61,11900.0,46.4277,46.5866,46.4277,46.5866,11900.0
2011-08-05 14:40:00,58.61,58.64,58.49,58.64,39100.0,46.5866,46.6105,46.4913,46.6105,39100.0
2011-08-05 14:45:00,58.62,58.62,58.45,58.47,46600.0,46.5946,46.5946,46.4595,46.4754,46600.0
2011-08-05 14:50:00,58.47,58.47,58.23,58.38,82000.0,46.4754,46.4754,46.2846,46.4038,82000.0
2011-08-05 14:55:00,58.37,58.4,58.22,58.36,34500.0,46.3959,46.4197,46.2767,46.3879,34500.0
2011-08-05 15:00:00,58.36,58.45,58.19,58.19,23300.0,46.3879,46.4595,46.2528,46.2528,23300.0
2011-08-05 15:05:00,58.18,58.19,57.76,57.91,105400.0,46.2449,46.2528,45.911,46.0302,105400.0
2011-08-05 15:10:00,57.89,58.18,57.81,58.11,62100.0,46.0143,46.2449,45.9508,46.1892,62100.0
2011-08-05 15:15:00,58.09,58.17,58.02,58.09,28100.0,46.1733,46.2369,46.1177,46.1733,28100.0
2011-08-05 15:20:00,58.07,58.29,58.03,58.19,36200.0,46.1574,46.3323,46.1256,46.2528,36200.0
2011-08-05 15:25:00,58.19,58.25,57.92,57.92,35800.0,46.2528,46.3005,46.0382,46.0382,35800.0
2011-08-05 15:30:00,57.92,58.12,57.92,58.1,61600.0,46.0382,46.1972,46.0382,46.1813,61600.0
2011-08-05 15:35:00,58.1,58.41,58.06,58.41,32100.0,46.1813,46.4277,46.1495,46.4277,32100.0
2011-08-05 15:40:00,58.41,58.59,58.41,58.51,86700.0,46.4277,46.5708,46.4277,46.5072,86700.0
2011-08-05 15:45:00,58.52,58.52,58.32,58.41,155700.0,46.5151,46.5151,46.3561,46.4277,155700.0
2011-08-05 15:50:00,58.41,58.49,58.35,58.45,213300.0,46.4277,46.4913,46.38,46.4595,213300.0
2011-08-05 15:55:00,58.46,58.49,58.36,58.38,234800.0,46.4674,46.4913,46.3879,46.4038,234800.0
2011-08-08 09:30:00,55.38,55.41,54.83,55.22,283300.0,44.0193,44.0431,43.5821,43.8921,283300.0
2011-08-08 09:35:00,55.26,55.7,55.23,55.67,285000.0,43.9239,44.2736,43.9,44.2498,285000.0
2011-08-08 09:40:00,55.68,55.76,55.52,55.59,127700.0,44.2577,44.3213,44.1305,44.1862,127700.0
2011-08-08 09:45:00,55.58,55.61,55.3,55.4,158300.0,44.1782,44.2021,43.9557,44.0352,158300.0
2011-08-08 09:50:00,55.4,55.56,55.26,55.42,142500.0,44.0352,44.1623,43.9239,44.051,142500.0
2011-08-08 09:55:00,55.4,55.5,55.32,55.49,77400.0,44.0352,44.1146,43.9716,44.1067,77400.0
2011-08-08 10:00:00,55.49,55.52,55.29,55.29,102300.0,44.1067,44.1305,43.9477,43.9477,102300.0
2011-08-08 10:05:00,55.3,55.42,55.27,55.35,74800.0,43.9557,44.051,43.9318,43.9954,74800.0
2011-08-08 10:10:00,55.33,55.37,55.24,55.24,47500.0,43.9795,44.0113,43.908,43.908,47500.0
2011-08-08 10:15:00,55.24,55.24,54.85,55.13,165300.0,43.908,43.908,43.598,43.8205,165300.0
2011-08-08 10:20:00,55.13,55.16,55.0,55.13,110400.0,43.8205,43.8444,43.7172,43.8205,110400.0
2011-08-08 10:25:00,55.13,55.13,54.81,54.88,116900.0,43.8205,43.8205,43.5662,43.6218,116900.0
2011-08-08 10:30:00,54.87,54.95,54.55,54.71,162300.0,43.6139,43.6775,43.3595,43.4867,162300.0
2011-08-08 10:35:00,54.71,54.71,54.37,54.62,79000.0,43.4867,43.4867,43.2164,43.4152,79000.0
2011-08-08 10:40:00,54.61,54.77,54.55,54.64,75700.0,43.4072,43.5344,43.3595,43.4311,75700.0
2011-08-08 10:45:00,54.64,54.75,54.44,54.71,83000.0,43.4311,43.5185,43.2721,43.4867,83000.0
2011-08-08 10:50:00,54.73,54.73,54.62,54.64,84600.0,43.5026,43.5026,43.4152,43.4311,84600.0
2011-08-08 10:55:00,54.65,54.67,54.48,54.53,47900.0,43.439,43.4549,43.3039,43.3436,47900.0
2011-08-08 11:00:00,54.52,54.63,54.43,54.61,60400.0,43.3357,43.4231,43.2641,43.4072,60400.0
2011-08-08 11:05:00,54.63,54.98,54.63,54.95,54100.0,43.4231,43.7013,43.4231,43.6775,54100.0
2011-08-08 11:10:00,54.97,55.15,54.89,54.99,114400.0,43.6934,43.8364,43.6298,43.7093,114400.0
2011-08-08 11:15:00,54.99,55.02,54.82,54.87,91700.0,43.7093,43.7331,43.5741,43.6139,91700.0
2011-08-08 11:20:00,54.86,54.89,54.68,54.76,41700.0,43.6059,43.6298,43.4629,43.5264,41700.0
2011-08-08 11:25:00,54.74,54.81,54.67,54.74,60300.0,43.5105,43.5662,43.4549,43.5105,60300.0
2011-08-08 11:30:00,54.73,54.73,54.59,54.7,78100.0,43.5026,43.5026,43.3913,43.4788,78100.0
2011-08-08 11:35:00,54.71,54.71,54.6,54.62,84200.0,43.4867,43.4867,43.3993,43.4152,84200.0
2011-08-08 11:40:00,54.63,54.79,54.63,54.72,99300.0,43.4231,43.5503,43.4231,43.4946,99300.0
2011-08-08 11:45:00,54.72,54.84,54.66,54.83,52600.0,43.4946,43.59,43.447,43.5821,52600.0
2011-08-08 11:50:00,54.84,54.93,54.76,54.83,76400.0,43.59,43.6616,43.5264,43.5821,76400.0
2011-08-08 11:55:00,54.83,54.86,54.73,54.74,55200.0,43.5821,43.6059,43.5026,43.5105,55200.0
2011-08-08 12:00:00,54.74,54.74,54.53,54.53,39500.0,43.5105,43.5105,43.3436,43.3436,39500.0
2011-08-08 12:05:00,54.54,54.64,54.47,54.62,28900.0,43.3516,43.4311,43.2959,43.4152,28900.0
2011-08-08 12:10:00,54.59,54.69,54.55,54.65,38100.0,43.3913,43.4708,43.3595,43.439,38100.0
2011-08-08 12:15:00,54.66,54.67,54.46,54.49,22900.0,43.447,43.4549,43.288,43.3118,22900.0
2011-08-08 12:20:00,54.47,54.6,54.4,54.51,59400.0,43.2959,43.3993,43.2403,43.3277,59400.0
2011-08-08 12:25:00,54.51,54.52,54.39,54.4,81400.0,43.3277,43.3357,43.2323,43.2403,81400.0
2011-08-08 12:30:00,54.41,54.48,54.38,54.48,54800.0,43.2482,43.3039,43.2244,43.3039,54800.0
2011-08-08 12:35:00,54.47,54.5,54.39,54.43,26100.0,43.2959,43.3198,43.2323,43.2641,26100.0
2011-08-08 12:40:00,54.42,54.62,54.41,54.5,23300.0,43.2562,43.4152,43.2482,43.3198,23300.0
2011-08-08 12:45:00,54.5,54.67,54.47,54.65,47700.0,43.3198,43.4549,43.2959,43.439,47700.0
2011-08-08 12:50:00,54.63,54.67,54.46,54.46,64900.0,43.4231,43.4549,43.288,43.288,64900.0
2011-08-08 12:55:00,54.46,54.52,54.39,54.4,199200.0,43.288,43.3357,43.2323,43.2403,199200.0
2011-08-08 13:00:00,54.4,54.51,54.37,54.37,88200.0,43.2403,43.3277,43.2164,43.2164,88200.0
2011-08-08 13:05:00,54.37,54.39,54.22,54.25,89500.0,43.2164,43.2323,43.0972,43.1211,89500.0
2011-08-08 13:10:00,54.24,54.27,54.05,54.05,112900.0,43.1131,43.137,42.9621,42.9621,112900.0
2011-08-08 13:15:00,54.05,54.19,54.0,54.17,126500.0,42.9621,43.0734,42.9224,43.0575,126500.0
2011-08-08 13:20:00,54.16,54.2,54.08,54.16,75100.0,43.0495,43.0813,42.9859,43.0495,75100.0
2011-08-08 13:25:00,54.16,54.19,54.11,54.11,94900.0,43.0495,43.0734,43.0098,43.0098,94900.0
2011-08-08 13:30:00,54.1,54.1,53.98,54.02,110100.0,43.0018,43.0018,42.9065,42.9382,110100.0
2011-08-08 13:35:00,54.01,54.06,53.79,53.79,184800.0,42.9303,42.97,42.7554,42.7554,184800.0
2011-08-08 13:40:00,53.8,53.86,53.65,53.65,154100.0,42.7634,42.8111,42.6442,42.6442,154100.0
2011-08-08 13:45:00,53.65,53.68,53.5,53.59,127400.0,42.6442,42.668,42.5249,42.5965,127400.0
2011-08-08 13:50:00,53.58,53.63,53.47,53.59,152100.0,42.5885,42.6283,42.5011,42.5965,152100.0
2011-08-08 13:55:00,53.61,53.63,53.28,53.29,73300.0,42.6124,42.6283,42.3501,42.358,73300.0
2011-08-08 14:00:00,53.28,53.66,53.27,53.62,60600.0,42.3501,42.6521,42.3421,42.6203,60600.0
2011-08-08 14:05:00,53.61,53.61,53.26,53.39,97500.0,42.6124,42.6124,42.3342,42.4375,97500.0
2011-08-08 14:10:00,53.4,53.5,53.14,53.15,43600.0,42.4454,42.5249,42.2388,42.2467,43600.0
2011-08-08 14:15:00,53.15,53.16,52.89,52.99,88400.0,42.2467,42.2547,42.0401,42.1195,88400.0
2011-08-08 14:20:00,52.97,53.02,52.71,52.71,57700.0,42.1036,42.1434,41.897,41.897,57700.0
2011-08-08 14:25:00,52.72,52.78,52.49,52.78,131900.0,41.9049,41.9526,41.7221,41.9526,131900.0
2011-08-08 14:30:00,52.77,53.05,52.65,53.04,48200.0,41.9447,42.1672,41.8493,42.1593,48200.0
2011-08-08 14:35:00,53.03,53.11,52.92,53.0,182800.0,42.1513,42.2149,42.0639,42.1275,182800.0
2011-08-08 14:40:00,53.03,53.19,53.02,53.18,77700.0,42.1513,42.2785,42.1434,42.2706,77700.0
2011-08-08 14:45:00,53.15,53.19,52.94,52.99,38900.0,42.2467,42.2785,42.0798,42.1195,38900.0
2011-08-08 14:50:00,53.01,53.09,53.0,53.04,13200.0,42.1354,42.199,42.1275,42.1593,13200.0
2011-08-08 14:55:00,53.04,53.04,52.9,52.96,54700.0,42.1593,42.1593,42.048,42.0957,54700.0
2011-08-08 15:00:00,52.98,53.07,52.96,53.06,17000.0,42.1116,42.1831,42.0957,42.1752,17000.0
2011-08-08 15:05:00,53.06,53.47,53.06,53.47,79800.0,42.1752,42.5011,42.1752,42.5011,79800.0
2011-08-08 15:10:00,53.48,53.72,53.42,53.72,67800.0,42.509,42.6998,42.4613,42.6998,67800.0
2011-08-08 15:15:00,53.71,53.97,53.66,53.84,104500.0,42.6918,42.8985,42.6521,42.7952,104500.0
2011-08-08 15:20:00,53.84,53.94,53.77,53.94,52900.0,42.7952,42.8747,42.7395,42.8747,52900.0
2011-08-08 15:25:00,53.94,53.94,53.52,53.58,208400.0,42.8747,42.8747,42.5408,42.5885,208400.0
2011-08-08 15:30:00,53.58,53.66,53.41,53.44,75100.0,42.5885,42.6521,42.4534,42.4772,75100.0
2011-08-08 15:35:00,53.43,53.46,53.28,53.46,56700.0,42.4693,42.4931,42.3501,42.4931,56700.0
2011-08-08 15:40:00,53.45,53.51,53.26,53.32,59700.0,42.4852,42.5329,42.3342,42.3818,59700.0
2011-08-08 15:45:00,53.31,53.31,53.0,53.08,138500.0,42.3739,42.3739,42.1275,42.1911,138500.0
2011-08-08 15:50:00,53.08,53.45,53.04,53.38,107700.0,42.1911,42.4852,42.1593,42.4295,107700.0
2011-08-08 15:55:00,53.38,53.39,52.97,53.0,379500.0,42.4295,42.4375,42.1036,42.1275,379500.0
2011-08-09 09:30:00,53.08,53.35,52.73,53.07,482100.0,42.1911,42.4057,41.9129,42.1831,482100.0
2011-08-09 09:35:00,53.07,53.27,53.06,53.07,486000.0,42.1831,42.3421,42.1752,42.1831,486000.0
2011-08-09 09:40:00,53.07,53.09,52.43,52.47,346200.0,42.1831,42.199,41.6744,41.7062,346200.0
2011-08-09 09:45:00,52.47,52.91,52.46,52.81,185700.0,41.7062,42.056,41.6983,41.9765,185700.0
2011-08-09 09:50:00,52.81,53.15,52.81,53.08,129400.0,41.9765,42.2467,41.9765,42.1911,129400.0
2011-08-09 09:55:00,53.08,53.31,53.07,53.28,111700.0,42.1911,42.3739,42.1831,42.3501,111700.0
2011-08-09 10:00:00,53.29,53.47,53.23,53.4,225800.0,42.358,42.5011,42.3103,42.4454,225800.0
2011-08-09 10:05:00,53.41,53.47,53.27,53.3,175200.0,42.4534,42.5011,42.3421,42.3659,175200.0
2011-08-09 10:10:00,53.32,53.38,53.22,53.37,145800.0,42.3818,42.4295,42.3024,42.4216,145800.0
2011-08-09 10:15:00,53.38,53.43,53.26,53.41,82400.0,42.4295,42.4693,42.3342,42.4534,82400.0
2011-08-09 10:20:00,53.4,53.4,53.3,53.34,58400.0,42.4454,42.4454,42.3659,42.3977,58400.0
2011-08-09 10:25:00,53.35,53.48,53.34,53.47,48900.0,42.4057,42.509,42.3977,42.5011,48900.0
2011-08-09 10:30:00,53.48,53.59,53.39,53.51,122200.0,42.509,42.5965,42.4375,42.5329,122200.0
2011-08-09 10:35:00,53.52,53.55,53.31,53.34,134200.0,42.5408,42.5647,42.3739,42.3977,134200.0
2011-08-09 10:40:00,53.34,53.35,53.24,53.27,144800.0,42.3977,42.4057,42.3183,42.3421,144800.0
2011-08-09 10:45:00,53.28,53.48,53.28,53.4,95400.0,42.3501,42.509,42.3501,42.4454,95400.0
2011-08-09 10:50:00,53.4,53.46,53.33,53.36,87500.0,42.4454,42.4931,42.3898,42.4136,87500.0
2011-08-09 10:55:00,53.37,53.46,53.32,53.32,49900.0,42.4216,42.4931,42.3818,42.3818,49900.0
2011-08-09 11:00:00,53.31,53.31,53.05,53.1,146000.0,42.3739,42.3739,42.1672,42.207,146000.0
2011-08-09 11:05:00,53.1,53.32,53.08,53.23,84100.0,42.207,42.3818,42.1911,42.3103,84100.0
2011-08-09 11:10:00,53.23,53.23,53.01,53.1,58300.0,42.3103,42.3103,42.1354,42.207,58300.0
2011-08-09 11:15:00,53.1,53.25,53.09,53.2,61800.0,42.207,42.3262,42.199,42.2865,61800.0
2011-08-09 11:20:00,53.19,53.27,53.18,53.25,62100.0,42.2785,42.3421,42.2706,42.3262,62100.0
2011-08-09 11:25:00,53.25,53.44,53.25,53.41,52200.0,42.3262,42.4772,42.3262,42.4534,52200.0
2011-08-09 11:30:00,53.41,53.45,53.35,53.39,56000.0,42.4534,42.4852,42.4057,42.4375,56000.0
2011-08-09 11:35:00,53.4,53.4,53.29,53.33,63900.0,42.4454,42.4454,42.358,42.3898,63900.0
2011-08-09 11:40:00,53.3,53.35,53.28,53.34,38100.0,42.3659,42.4057,42.3501,42.3977,38100.0
2011-08-09 11:45:00,53.34,53.36,53.31,53.31,22700.0,42.3977,42.4136,42.3739,42.3739,22700.0
2011-08-09 11:50:00,53.31,53.4,53.3,53.4,36200.0,42.3739,42.4454,42.3659,42.4454,36200.0
2011-08-09 11:55:00,53.39,53.53,53.39,53.49,45000.0,42.4375,42.5488,42.4375,42.517,45000.0
2011-08-09 12:00:00,53.5,53.62,53.49,53.56,48200.0,42.5249,42.6203,42.517,42.5726,48200.0
2011-08-09 12:05:00,53.54,53.61,53.5,53.58,24900.0,42.5567,42.6124,42.5249,42.5885,24900.0
2011-08-09 12:10:00,53.58,53.59,53.51,53.55,50900.0,42.5885,42.5965,42.5329,42.5647,50900.0
2011-08-09 12:15:00,53.55,53.55,53.5,53.54,23100.0,42.5647,42.5647,42.5249,42.5567,23100.0
2011-08-09 12:20:00,53.53,53.61,53.52,53.61,44800.0,42.5488,42.6124,42.5408,42.6124,44800.0
2011-08-09 12:25:00,53.6,53.61,53.55,53.55,47100.0,42.6044,42.6124,42.5647,42.5647,47100.0
2011-08-09 12:30:00,53.55,53.64,53.55,53.63,39100.0,42.5647,42.6362,42.5647,42.6283,39100.0
2011-08-09 12:35:00,53.62,53.76,53.62,53.73,55200.0,42.6203,42.7316,42.6203,42.7077,55200.0
2011-08-09 12:40:00,53.73,53.73,53.69,53.7,23000.0,42.7077,42.7077,42.6759,42.6839,23000.0
2011-08-09 12:45:00,53.69,53.72,53.65,53.65,56600.0,42.6759,42.6998,42.6442,42.6442,56600.0
2011-08-09 12:50:00,53.64,53.69,53.58,53.67,32900.0,42.6362,42.6759,42.5885,42.66,32900.0
2011-08-09 12:55:00,53.69,53.69,53.58,53.58,46400.0,42.6759,42.6759,42.5885,42.5885,46400.0
2011-08-09 13:00:00,53.59,53.59,53.48,53.53,43600.0,42.5965,42.5965,42.509,42.5488,43600.0
2011-08-09 13:05:00,53.53,53.6,53.49,53.58,47400.0,42.5488,42.6044,42.517,42.5885,47400.0
2011-08-09 13:10:00,53.58,53.7,53.57,53.68,35200.0,42.5885,42.6839,42.5806,42.668,35200.0
2011-08-09 13:15:00,53.68,53.68,53.62,53.62,20200.0,42.668,42.668,42.6203,42.6203,20200.0
2011-08-09 13:20:00,53.63,53.68,53.6,53.62,23200.0,42.6283,42.668,42.6044,42.6203,23200.0
2011-08-09 13:25:00,53.61,53.68,53.58,53.59,44600.0,42.6124,42.668,42.5885,42.5965,44600.0
2011-08-09 13:30:00,53.59,53.67,53.51,53.52,38200.0,42.5965,42.66,42.5329,42.5408,38200.0
2011-08-09 13:35:00,53.53,53.55,53.45,53.48,23400.0,42.5488,42.5647,42.4852,42.509,23400.0
2011-08-09 13:40:00,53.48,53.51,53.45,53.49,33000.0,42.509,42.5329,42.4852,42.517,33000.0
2011-08-09 13:45:00,53.48,53.49,53.32,53.33,24100.0,42.509,42.517,42.3818,42.3898,24100.0
2011-08-09 13:50:00,53.34,53.35,53.1,53.11,84700.0,42.3977,42.4057,42.207,42.2149,84700.0
2011-08-09 13:55:00,53.11,53.32,53.03,53.26,82500.0,42.2149,42.3818,42.1513,42.3342,82500.0
2011-08-09 14:00:00,53.27,53.35,53.25,53.25,16900.0,42.3421,42.4057,42.3262,42.3262,16900.0
2011-08-09 14:05:00,53.24,53.25,53.06,53.12,34300.0,42.3183,42.3262,42.1752,42.2229,34300.0
2011-08-09 14:10:00,53.12,53.19,53.05,53.13,33600.0,42.2229,42.2785,42.1672,42.2308,33600.0
2011-08-09 14:15:00,53.14,53.7,53.13,53.35,84400.0,42.2388,42.6839,42.2308,42.4057,84400.0
2011-08-09 14:20:00,53.34,53.34,52.21,52.54,232400.0,42.3977,42.3977,41.4996,41.7619,232400.0
2011-08-09 14:25:00,52.54,52.97,52.49,52.95,91900.0,41.7619,42.1036,41.7221,42.0877,91900.0
2011-08-09 14:30:00,52.95,53.02,52.64,52.69,95800.0,42.0877,42.1434,41.8413,41.8811,95800.0
2011-08-09 14:35:00,52.66,52.77,52.22,52.25,140900.0,41.8572,41.9447,41.5075,41.5313,140900.0
2011-08-09 14:40:00,52.23,52.23,51.42,51.46,179800.0,41.5155,41.5155,40.8716,40.9034,179800.0
2011-08-09 14:45:00,51.43,51.92,51.43,51.73,108300.0,40.8796,41.269,40.8796,41.118,108300.0
2011-08-09 14:50:00,51.72,52.44,51.72,52.26,112700.0,41.1101,41.6824,41.1101,41.5393,112700.0
2011-08-09 14:55:00,52.24,52.24,51.86,51.86,111300.0,41.5234,41.5234,41.2214,41.2214,111300.0
2011-08-09 15:00:00,51.85,52.18,51.62,52.18,83100.0,41.2134,41.4757,41.0306,41.4757,83100.0
2011-08-09 15:05:00,52.16,52.41,52.16,52.34,74900.0,41.4598,41.6585,41.4598,41.6029,74900.0
2011-08-09 15:10:00,52.34,52.92,52.29,52.9,114400.0,41.6029,42.0639,41.5631,42.048,114400.0
2011-08-09 15:15:00,52.91,53.74,52.87,53.66,150700.0,42.056,42.7157,42.0242,42.6521,150700.0
2011-08-09 15:20:00,53.66,53.8,53.6,53.73,206400.0,42.6521,42.7634,42.6044,42.7077,206400.0
2011-08-09 15:25:00,53.74,53.76,53.52,53.67,245300.0,42.7157,42.7316,42.5408,42.66,245300.0
2011-08-09 15:30:00,53.66,53.78,53.57,53.69,190400.0,42.6521,42.7475,42.5806,42.6759,190400.0
2011-08-09 15:35:00,53.68,53.72,53.46,53.67,180800.0,42.668,42.6998,42.4931,42.66,180800.0
2011-08-09 15:40:00,53.68,53.96,53.68,53.91,119900.0,42.668,42.8906,42.668,42.8508,119900.0
2011-08-09 15:45:00,53.91,54.22,53.86,54.22,237400.0,42.8508,43.0972,42.8111,43.0972,237400.0
2011-08-09 15:50:00,54.23,54.37,54.08,54.37,269600.0,43.1052,43.2164,42.9859,43.2164,269600.0
2011-08-09 15:55:00,54.37,55.1,54.35,54.98,413700.0,43.2164,43.7967,43.2006,43.7013,413700.0
2011-08-10 09:30:00,52.5,52.7,52.1,52.13,156200.0,41.7301,41.889,41.4121,41.436,156200.0
2011-08-10 09:35:00,52.12,52.42,52.08,52.32,168700.0,41.428,41.6665,41.3962,41.587,168700.0
2011-08-10 09:40:00,52.32,52.55,52.19,52.5,192800.0,41.587,41.7698,41.4837,41.7301,192800.0
2011-08-10 09:45:00,52.52,53.24,52.36,52.56,167200.0,41.746,42.3183,41.6188,41.7778,167200.0
2011-08-10 09:50:00,52.51,52.64,52.37,52.45,283700.0,41.738,41.8413,41.6267,41.6903,283700.0
2011-08-10 09:55:00,52.45,52.62,52.19,52.24,118900.0,41.6903,41.8254,41.4837,41.5234,118900.0
2011-08-10 10:00:00,52.18,52.29,52.04,52.16,125000.0,41.4757,41.5631,41.3644,41.4598,125000.0
2011-08-10 10:05:00,52.15,52.4,52.1,52.14,86200.0,41.4519,41.6506,41.4121,41.4439,86200.0
2011-08-10 10:10:00,52.13,52.13,51.86,52.01,167700.0,41.436,41.436,41.2214,41.3406,167700.0
2011-08-10 10:15:00,52.01,52.08,51.94,51.96,116900.0,41.3406,41.3962,41.2849,41.3008,116900.0
2011-08-10 10:20:00,51.94,52.03,51.64,51.75,117600.0,41.2849,41.3565,41.0465,41.1339,117600.0
2011-08-10 10:25:00,51.74,51.94,51.66,51.86,179500.0,41.126,41.2849,41.0624,41.2214,179500.0
2011-08-10 10:30:00,51.9,52.37,51.77,52.28,244000.0,41.2531,41.6267,41.1498,41.5552,244000.0
2011-08-10 10:35:00,52.28,52.33,52.02,52.17,110500.0,41.5552,41.5949,41.3485,41.4678,110500.0
2011-08-10 10:40:00,52.22,52.35,52.0,52.01,72300.0,41.5075,41.6108,41.3326,41.3406,72300.0
2011-08-10 10:45:00,52.01,52.15,51.91,51.97,139700.0,41.3406,41.4519,41.2611,41.3088,139700.0
2011-08-10 10:50:00,51.98,51.98,51.75,51.89,100100.0,41.3167,41.3167,41.1339,41.2452,100100.0
2011-08-10 10:55:00,51.89,52.14,51.85,52.04,114200.0,41.2452,41.4439,41.2134,41.3644,114200.0
2011-08-10 11:00:00,52.02,52.04,51.73,51.73,83300.0,41.3485,41.3644,41.118,41.118,83300.0
2011-08-10 11:05:00,51.74,51.9,51.61,51.75,179200.0,41.126,41.2531,41.0226,41.1339,179200.0
2011-08-10 11:10:00,51.72,51.93,51.71,51.82,102800.0,41.1101,41.277,41.1021,41.1896,102800.0
2011-08-10 11:15:00,51.82,52.06,51.77,51.93,85000.0,41.1896,41.3803,41.1498,41.277,85000.0
2011-08-10 11:20:00,51.92,51.96,51.77,51.77,64100.0,41.269,41.3008,41.1498,41.1498,64100.0
2011-08-10 11:25:00,51.77,51.82,51.65,51.69,58500.0,41.1498,41.1896,41.0544,41.0862,58500.0
2011-08-10 11:30:00,51.71,51.89,51.68,51.85,51600.0,41.1021,41.2452,41.0783,41.2134,51600.0
2011-08-10 11:35:00,51.86,51.86,51.62,51.72,83600.0,41.2214,41.2214,41.0306,41.1101,83600.0
2011-08-10 11:40:00,51.72,51.93,51.64,51.86,77000.0,41.1101,41.277,41.0465,41.2214,77000.0
2011-08-10 11:45:00,51.88,51.9,51.71,51.74,42300.0,41.2373,41.2531,41.1021,41.126,42300.0
2011-08-10 11:50:00,51.76,51.94,51.76,51.92,39500.0,41.1419,41.2849,41.1419,41.269,39500.0
2011-08-10 11:55:00,51.93,52.05,51.88,51.92,54300.0,41.277,41.3724,41.2373,41.269,54300.0
2011-08-10 12:00:00,51.91,52.01,51.79,51.96,78600.0,41.2611,41.3406,41.1657,41.3008,78600.0
2011-08-10 12:05:00,51.96,52.13,51.96,52.01,49200.0,41.3008,41.436,41.3008,41.3406,49200.0
2011-08-10 12:10:00,52.02,52.02,51.9,51.95,39700.0,41.3485,41.3485,41.2531,41.2929,39700.0
2011-08-10 12:15:00,51.94,52.13,51.94,52.13,26500.0,41.2849,41.436,41.2849,41.436,26500.0
2011-08-10 12:20:00,52.12,52.17,51.94,52.02,65300.0,41.428,41.4678,41.2849,41.3485,65300.0
2011-08-10 12:25:00,51.99,52.0,51.84,51.84,45100.0,41.3247,41.3326,41.2055,41.2055,45100.0
2011-08-10 12:30:00,51.83,51.98,51.82,51.94,49900.0,41.1975,41.3167,41.1896,41.2849,49900.0
2011-08-10 12:35:00,51.95,51.95,51.7,51.76,50700.0,41.2929,41.2929,41.0942,41.1419,50700.0
2011-08-10 12:40:00,51.76,51.84,51.64,51.79,30000.0,41.1419,41.2055,41.0465,41.1657,30000.0
2011-08-10 12:45:00,51.78,51.89,51.78,51.8,18800.0,41.1578,41.2452,41.1578,41.1737,18800.0
2011-08-10 12:50:00,51.81,51.94,51.8,51.92,33100.0,41.1816,41.2849,41.1737,41.269,33100.0
2011-08-10 12:55:00,51.93,52.04,51.85,51.97,17700.0,41.277,41.3644,41.2134,41.3088,17700.0
2011-08-10 13:00:00,51.96,52.05,51.87,52.04,53400.0,41.3008,41.3724,41.2293,41.3644,53400.0
2011-08-10 13:05:00,52.05,52.06,51.87,51.98,21500.0,41.3724,41.3803,41.2293,41.3167,21500.0
2011-08-10 13:10:00,52.0,52.05,51.92,51.95,14200.0,41.3326,41.3724,41.269,41.2929,14200.0
2011-08-10 13:15:00,51.98,52.01,51.79,51.82,28400.0,41.3167,41.3406,41.1657,41.1896,28400.0
2011-08-10 13:20:00,51.82,51.91,51.67,51.85,56200.0,41.1896,41.2611,41.0703,41.2134,56200.0
2011-08-10 13:25:00,51.85,52.04,51.79,51.92,35100.0,41.2134,41.3644,41.1657,41.269,35100.0
2011-08-10 13:30:00,51.9,52.05,51.79,51.97,186600.0,41.2531,41.3724,41.1657,41.3088,186600.0
2011-08-10 13:35:00,52.0,52.07,51.87,51.93,34500.0,41.3326,41.3883,41.2293,41.277,34500.0
2011-08-10 13:40:00,51.9,52.05,51.87,51.97,20400.0,41.2531,41.3724,41.2293,41.3088,20400.0
2011-08-10 13:45:00,52.03,52.26,52.03,52.17,54300.0,41.3565,41.5393,41.3565,41.4678,54300.0
2011-08-10 13:50:00,52.16,52.41,52.16,52.41,45500.0,41.4598,41.6585,41.4598,41.6585,45500.0
2011-08-10 13:55:00,52.43,52.49,52.3,52.42,57400.0,41.6744,41.7221,41.5711,41.6665,57400.0
2011-08-10 14:00:00,52.44,52.45,52.26,52.34,44200.0,41.6824,41.6903,41.5393,41.6029,44200.0
2011-08-10 14:05:00,52.33,52.62,52.32,52.57,69600.0,41.5949,41.8254,41.587,41.7857,69600.0
2011-08-10 14:10:00,52.6,52.8,52.58,52.67,60700.0,41.8095,41.9685,41.7937,41.8652,60700.0
2011-08-10 14:15:00,52.68,52.72,52.36,52.47,46000.0,41.8731,41.9049,41.6188,41.7062,46000.0
2011-08-10 14:20:00,52.47,52.58,52.37,52.49,53200.0,41.7062,41.7937,41.6267,41.7221,53200.0
2011-08-10 14:25:00,52.51,52.62,52.4,52.41,25900.0,41.738,41.8254,41.6506,41.6585,25900.0
2011-08-10 14:30:00,52.4,52.52,52.33,52.37,63000.0,41.6506,41.746,41.5949,41.6267,63000.0
2011-08-10 14:35:00,52.37,52.45,52.29,52.33,70200.0,41.6267,41.6903,41.5631,41.5949,70200.0
2011-08-10 14:40:00,52.33,52.43,52.33,52.41,48900.0,41.5949,41.6744,41.5949,41.6585,48900.0
2011-08-10 14:45:00,52.41,52.57,52.36,52.42,65000.0,41.6585,41.7857,41.6188,41.6665,65000.0
2011-08-10 14:50:00,52.42,52.42,52.18,52.21,56400.0,41.6665,41.6665,41.4757,41.4996,56400.0
2011-08-10 14:55:00,52.21,52.32,52.16,52.16,74200.0,41.4996,41.587,41.4598,41.4598,74200.0
2011-08-10 15:00:00,52.17,52.24,52.11,52.21,34000.0,41.4678,41.5234,41.4201,41.4996,34000.0
2011-08-10 15:05:00,52.22,52.26,51.93,51.95,87900.0,41.5075,41.5393,41.277,41.2929,87900.0
2011-08-10 15:10:00,51.96,52.03,51.83,51.85,114100.0,41.3008,41.3565,41.1975,41.2134,114100.0
2011-08-10 15:15:00,51.86,52.01,51.81,51.9,54800.0,41.2214,41.3406,41.1816,41.2531,54800.0
2011-08-10 15:20:00,51.9,52.12,51.9,52.12,89500.0,41.2531,41.428,41.2531,41.428,89500.0
2011-08-10 15:25:00,52.13,52.23,51.9,51.94,128700.0,41.436,41.5155,41.2531,41.2849,128700.0
2011-08-10 15:30:00,51.93,51.93,51.64,51.67,124200.0,41.277,41.277,41.0465,41.0703,124200.0
2011-08-10 15:35:00,51.68,51.83,51.66,51.79,67000.0,41.0783,41.1975,41.0624,41.1657,67000.0
2011-08-10 15:40:00,51.82,52.0,51.74,51.81,107800.0,41.1896,41.3326,41.126,41.1816,107800.0
2011-08-10 15:45:00,51.8,51.82,51.69,51.77,186100.0,41.1737,41.1896,41.0862,41.1498,186100.0
2011-08-10 15:50:00,51.77,51.79,51.54,51.56,241500.0,41.1498,41.1657,40.967,40.9829,241500.0
2011-08-10 15:55:00,51.56,51.56,51.3,51.44,247600.0,40.9829,40.9829,40.7762,40.8875,247600.0
2011-08-11 09:30:00,53.02,53.26,53.02,53.23,203000.0,42.1434,42.3342,42.1434,42.3103,203000.0
2011-08-11 09:35:00,53.21,53.35,53.06,53.13,341900.0,42.2944,42.4057,42.1752,42.2308,341900.0
2011-08-11 09:40:00,53.14,53.27,52.95,52.97,92100.0,42.2388,42.3421,42.0877,42.1036,92100.0
2011-08-11 09:45:00,52.98,53.23,52.89,53.04,140600.0,42.1116,42.3103,42.0401,42.1593,140600.0
2011-08-11 09:50:00,53.03,53.05,52.76,52.96,183900.0,42.1513,42.1672,41.9367,42.0957,183900.0
2011-08-11 09:55:00,52.95,53.05,52.77,52.95,163600.0,42.0877,42.1672,41.9447,42.0877,163600.0
2011-08-11 10:00:00,52.95,53.26,52.91,53.16,232200.0,42.0877,42.3342,42.056,42.2547,232200.0
2011-08-11 10:05:00,53.15,53.22,53.03,53.16,185500.0,42.2467,42.3024,42.1513,42.2547,185500.0
2011-08-11 10:10:00,53.14,53.16,52.96,53.14,92800.0,42.2388,42.2547,42.0957,42.2388,92800.0
2011-08-11 10:15:00,53.15,53.51,53.12,53.47,201300.0,42.2467,42.5329,42.2229,42.5011,201300.0
2011-08-11 10:20:00,53.47,53.51,53.36,53.46,87900.0,42.5011,42.5329,42.4136,42.4931,87900.0
2011-08-11 10:25:00,53.47,53.63,53.14,53.52,214100.0,42.5011,42.6283,42.2388,42.5408,214100.0
2011-08-11 10:30:00,53.53,53.76,53.53,53.66,154200.0,42.5488,42.7316,42.5488,42.6521,154200.0
2011-08-11 10:35:00,53.66,53.72,53.47,53.6,213200.0,42.6521,42.6998,42.5011,42.6044,213200.0
2011-08-11 10:40:00,53.6,53.78,53.55,53.76,99300.0,42.6044,42.7475,42.5647,42.7316,99300.0
2011-08-11 10:45:00,53.75,54.04,53.68,54.01,141000.0,42.7236,42.9541,42.668,42.9303,141000.0
2011-08-11 10:50:00,54.01,54.09,53.92,54.03,96000.0,42.9303,42.9939,42.8588,42.9462,96000.0
2011-08-11 10:55:00,54.03,54.12,54.02,54.07,372400.0,42.9462,43.0177,42.9382,42.978,372400.0
2011-08-11 11:00:00,54.08,54.3,54.06,54.27,740800.0,42.9859,43.1608,42.97,43.137,740800.0
2011-08-11 11:05:00,54.28,54.34,54.13,54.13,142500.0,43.1449,43.1926,43.0257,43.0257,142500.0
2011-08-11 11:10:00,54.17,54.24,54.0,54.09,257100.0,43.0575,43.1131,42.9224,42.9939,257100.0
2011-08-11 11:15:00,54.12,54.13,53.91,54.11,213800.0,43.0177,43.0257,42.8508,43.0098,213800.0
2011-08-11 11:20:00,54.13,54.15,54.02,54.05,183800.0,43.0257,43.0416,42.9382,42.9621,183800.0
2011-08-11 11:25:00,54.05,54.06,53.93,54.0,177800.0,42.9621,42.97,42.8667,42.9224,177800.0
2011-08-11 11:30:00,53.99,54.14,53.99,54.03,51200.0,42.9144,43.0336,42.9144,42.9462,51200.0
2011-08-11 11:35:00,54.08,54.1,53.91,54.02,46100.0,42.9859,43.0018,42.8508,42.9382,46100.0
2011-08-11 11:40:00,54.04,54.14,53.98,54.14,36500.0,42.9541,43.0336,42.9065,43.0336,36500.0
2011-08-11 11:45:00,54.12,54.15,53.98,54.13,80500.0,43.0177,43.0416,42.9065,43.0257,80500.0
2011-08-11 11:50:00,54.11,54.3,54.07,54.28,41300.0,43.0098,43.1608,42.978,43.1449,41300.0
2011-08-11 11:55:00,54.29,54.33,54.22,54.26,59900.0,43.1529,43.1847,43.0972,43.129,59900.0
2011-08-11 12:00:00,54.26,54.36,54.17,54.28,108100.0,43.129,43.2085,43.0575,43.1449,108100.0
2011-08-11 12:05:00,54.28,54.4,54.26,54.27,40400.0,43.1449,43.2403,43.129,43.137,40400.0
2011-08-11 12:10:00,54.27,54.31,54.16,54.31,30800.0,43.137,43.1688,43.0495,43.1688,30800.0
2011-08-11 12:15:00,54.32,54.45,54.29,54.36,62100.0,43.1767,43.28,43.1529,43.2085,62100.0
2011-08-11 12:20:00,54.38,54.44,54.3,54.38,29500.0,43.2244,43.2721,43.1608,43.2244,29500.0
2011-08-11 12:25:00,54.36,54.37,54.22,54.29,44500.0,43.2085,43.2164,43.0972,43.1529,44500.0
2011-08-11 12:30:00,54.29,54.54,54.28,54.48,28100.0,43.1529,43.3516,43.1449,43.3039,28100.0
2011-08-11 12:35:00,54.49,54.56,54.45,54.52,18400.0,43.3118,43.3675,43.28,43.3357,18400.0
2011-08-11 12:40:00,54.53,54.75,54.51,54.71,41600.0,43.3436,43.5185,43.3277,43.4867,41600.0
2011-08-11 12:45:00,54.72,54.94,54.72,54.77,83800.0,43.4946,43.6695,43.4946,43.5344,83800.0
2011-08-11 12:50:00,54.8,54.86,54.72,54.76,31900.0,43.5582,43.6059,43.4946,43.5264,31900.0
2011-08-11 12:55:00,54.77,55.01,54.77,54.95,50200.0,43.5344,43.7252,43.5344,43.6775,50200.0
2011-08-11 13:00:00,54.94,54.94,54.75,54.76,91400.0,43.6695,43.6695,43.5185,43.5264,91400.0
2011-08-11 13:05:00,54.76,54.81,54.69,54.77,57200.0,43.5264,43.5662,43.4708,43.5344,57200.0
2011-08-11 13:10:00,54.74,54.93,54.74,54.76,51800.0,43.5105,43.6616,43.5105,43.5264,51800.0
2011-08-11 13:15:00,54.82,54.88,54.69,54.7,43600.0,43.5741,43.6218,43.4708,43.4788,43600.0
2011-08-11 13:20:00,54.7,54.74,54.62,54.69,41200.0,43.4788,43.5105,43.4152,43.4708,41200.0
2011-08-11 13:25:00,54.7,54.87,54.67,54.81,40600.0,43.4788,43.6139,43.4549,43.5662,40600.0
2011-08-11 13:30:00,54.82,54.91,54.73,54.88,39100.0,43.5741,43.6457,43.5026,43.6218,39100.0
2011-08-11 13:35:00,54.85,54.91,54.76,54.79,44900.0,43.598,43.6457,43.5264,43.5503,44900.0
2011-08-11 13:40:00,54.79,54.87,54.54,54.57,59300.0,43.5503,43.6139,43.3516,43.3754,59300.0
2011-08-11 13:45:00,54.59,54.68,54.59,54.67,38400.0,43.3913,43.4629,43.3913,43.4549,38400.0
2011-08-11 13:50:00,54.67,54.69,54.4,54.61,883500.0,43.4549,43.4708,43.2403,43.4072,883500.0
2011-08-11 13:55:00,54.62,54.73,54.57,54.72,24100.0,43.4152,43.5026,43.3754,43.4946,24100.0
2011-08-11 14:00:00,54.71,54.75,54.64,54.71,33000.0,43.4867,43.5185,43.4311,43.4867,33000.0
2011-08-11 14:05:00,54.69,54.8,54.67,54.75,38200.0,43.4708,43.5582,43.4549,43.5185,38200.0
2011-08-11 14:10:00,54.77,54.95,54.75,54.9,50200.0,43.5344,43.6775,43.5185,43.6377,50200.0
2011-08-11 14:15:00,54.91,54.97,54.85,54.87,49500.0,43.6457,43.6934,43.598,43.6139,49500.0
2011-08-11 14:20:00,54.86,55.04,54.86,55.0,33000.0,43.6059,43.749,43.6059,43.7172,33000.0
2011-08-11 14:25:00,54.98,55.07,54.88,55.07,46700.0,43.7013,43.7728,43.6218,43.7728,46700.0
2011-08-11 14:30:00,55.06,55.07,54.88,54.88,91800.0,43.7649,43.7728,43.6218,43.6218,91800.0
2011-08-11 14:35:00,54.89,55.0,54.89,54.96,64400.0,43.6298,43.7172,43.6298,43.6854,64400.0
2011-08-11 14:40:00,54.96,55.0,54.85,54.98,42500.0,43.6854,43.7172,43.598,43.7013,42500.0
2011-08-11 14:45:00,54.96,55.08,54.92,54.98,38200.0,43.6854,43.7808,43.6536,43.7013,38200.0
2011-08-11 14:50:00,54.98,55.14,54.94,55.12,57400.0,43.7013,43.8285,43.6695,43.8126,57400.0
2011-08-11 14:55:00,55.13,55.28,55.09,55.18,59000.0,43.8205,43.9398,43.7887,43.8603,59000.0
2011-08-11 15:00:00,55.19,55.31,55.14,55.3,34700.0,43.8682,43.9636,43.8285,43.9557,34700.0
2011-08-11 15:05:00,55.3,55.39,55.29,55.32,46900.0,43.9557,44.0272,43.9477,43.9716,46900.0
2011-08-11 15:10:00,55.32,55.42,55.3,55.41,35000.0,43.9716,44.051,43.9557,44.0431,35000.0
2011-08-11 15:15:00,55.41,55.55,55.35,55.5,44200.0,44.0431,44.1544,43.9954,44.1146,44200.0
2011-08-11 15:20:00,55.49,55.63,55.47,55.59,41800.0,44.1067,44.218,44.0908,44.1862,41800.0
2011-08-11 15:25:00,55.59,55.64,55.51,55.58,46900.0,44.1862,44.2259,44.1226,44.1782,46900.0
2011-08-11 15:30:00,55.59,55.73,55.54,55.71,75500.0,44.1862,44.2975,44.1464,44.2816,75500.0
2011-08-11 15:35:00,55.72,55.79,55.64,55.66,58700.0,44.2895,44.3451,44.2259,44.2418,58700.0
2011-08-11 15:40:00,55.67,55.81,55.63,55.72,119500.0,44.2498,44.361,44.218,44.2895,119500.0
2011-08-11 15:45:00,55.75,55.79,55.62,55.67,116700.0,44.3134,44.3451,44.21,44.2498,116700.0
2011-08-11 15:50:00,55.67,55.68,55.48,55.54,158200.0,44.2498,44.2577,44.0987,44.1464,158200.0
2011-08-11 15:55:00,55.55,55.68,55.01,55.07,598800.0,44.1544,44.2577,43.7252,43.7728,598800.0
2011-08-12 09:30:00,54.05,54.23,53.81,54.07,150100.0,42.9621,43.1052,42.7713,42.978,150100.0
2011-08-12 09:35:00,54.1,54.13,53.92,54.02,163900.0,43.0018,43.0257,42.8588,42.9382,163900.0
2011-08-12 09:40:00,54.04,54.06,53.87,53.93,104700.0,42.9541,42.97,42.819,42.8667,104700.0
2011-08-12 09:45:00,53.9,54.11,53.88,54.06,91500.0,42.8429,43.0098,42.827,42.97,91500.0
2011-08-12 09:50:00,54.06,54.06,53.81,53.81,34900.0,42.97,42.97,42.7713,42.7713,34900.0
2011-08-12 09:55:00,53.89,53.93,53.62,53.77,236900.0,42.8349,42.8667,42.6203,42.7395,236900.0
2011-08-12 10:00:00,53.74,53.84,53.58,53.68,88600.0,42.7157,42.7952,42.5885,42.668,88600.0
2011-08-12 10:05:00,53.66,53.79,53.55,53.64,38700.0,42.6521,42.7554,42.5647,42.6362,38700.0
2011-08-12 10:10:00,53.67,53.81,53.57,53.8,112300.0,42.66,42.7713,42.5806,42.7634,112300.0
2011-08-12 10:15:00,53.79,53.85,53.73,53.82,41900.0,42.7554,42.8031,42.7077,42.7793,41900.0
2011-08-12 10:20:00,53.83,53.85,53.65,53.77,53900.0,42.7872,42.8031,42.6442,42.7395,53900.0
2011-08-12 10:25:00,53.79,53.95,53.76,53.88,48500.0,42.7554,42.8826,42.7316,42.827,48500.0
2011-08-12 10:30:00,53.88,53.94,53.79,53.87,16800.0,42.827,42.8747,42.7554,42.819,16800.0
2011-08-12 10:35:00,53.9,54.01,53.86,53.93,47800.0,42.8429,42.9303,42.8111,42.8667,47800.0
2011-08-12 10:40:00,53.92,53.92,53.72,53.75,62700.0,42.8588,42.8588,42.6998,42.7236,62700.0
2011-08-12 10:45:00,53.74,53.8,53.6,53.61,77800.0,42.7157,42.7634,42.6044,42.6124,77800.0
2011-08-12 10:50:00,53.61,53.69,53.56,53.66,42100.0,42.6124,42.6759,42.5726,42.6521,42100.0
2011-08-12 10:55:00,53.67,53.79,53.62,53.78,35600.0,42.66,42.7554,42.6203,42.7475,35600.0
2011-08-12 11:00:00,53.77,53.85,53.67,53.67,20900.0,42.7395,42.8031,42.66,42.66,20900.0
2011-08-12 11:05:00,53.65,53.83,53.64,53.77,18800.0,42.6442,42.7872,42.6362,42.7395,18800.0
2011-08-12 11:10:00,53.79,53.85,53.73,53.82,26400.0,42.7554,42.8031,42.7077,42.7793,26400.0
2011-08-12 11:15:00,53.82,53.89,53.79,53.79,16500.0,42.7793,42.8349,42.7554,42.7554,16500.0
2011-08-12 11:20:00,53.78,53.82,53.71,53.81,26000.0,42.7475,42.7793,42.6918,42.7713,26000.0
2011-08-12 11:25:00,53.78,53.89,53.76,53.81,45500.0,42.7475,42.8349,42.7316,42.7713,45500.0
2011-08-12 11:30:00,53.79,53.95,53.77,53.91,58800.0,42.7554,42.8826,42.7395,42.8508,58800.0
2011-08-12 11:35:00,53.91,54.15,53.91,54.09,91000.0,42.8508,43.0416,42.8508,42.9939,91000.0
2011-08-12 11:40:00,54.09,54.23,54.06,54.23,18100.0,42.9939,43.1052,42.97,43.1052,18100.0
2011-08-12 11:45:00,54.23,54.3,54.16,54.2,32100.0,43.1052,43.1608,43.0495,43.0813,32100.0
2011-08-12 11:50:00,54.2,54.3,54.18,54.29,31100.0,43.0813,43.1608,43.0654,43.1529,31100.0
2011-08-12 11:55:00,54.29,54.3,54.11,54.2,24600.0,43.1529,43.1608,43.0098,43.0813,24600.0
2011-08-12 12:00:00,54.21,54.27,54.19,54.25,36000.0,43.0893,43.137,43.0734,43.1211,36000.0
2011-08-12 12:05:00,54.25,54.27,54.19,54.19,11800.0,43.1211,43.137,43.0734,43.0734,11800.0
2011-08-12 12:10:00,54.2,54.2,54.09,54.11,14900.0,43.0813,43.0813,42.9939,43.0098,14900.0
2011-08-12 12:15:00,54.11,54.22,54.1,54.19,11500.0,43.0098,43.0972,43.0018,43.0734,11500.0
2011-08-12 12:20:00,54.19,54.19,54.13,54.14,13300.0,43.0734,43.0734,43.0257,43.0336,13300.0
2011-08-12 12:25:00,54.14,54.17,54.06,54.17,21400.0,43.0336,43.0575,42.97,43.0575,21400.0
2011-08-12 12:30:00,54.17,54.18,54.04,54.14,25600.0,43.0575,43.0654,42.9541,43.0336,25600.0
2011-08-12 12:35:00,54.13,54.16,54.01,54.02,10800.0,43.0257,43.0495,42.9303,42.9382,10800.0
2011-08-12 12:40:00,54.02,54.13,54.01,54.11,9000.0,42.9382,43.0257,42.9303,43.0098,9000.0
2011-08-12 12:45:00,54.11,54.11,54.0,54.01,10900.0,43.0098,43.0098,42.9224,42.9303,10900.0
2011-08-12 12:50:00,54.02,54.12,54.02,54.12,6400.0,42.9382,43.0177,42.9382,43.0177,6400.0
2011-08-12 12:55:00,54.12,54.18,54.08,54.17,10900.0,43.0177,43.0654,42.9859,43.0575,10900.0
2011-08-12 13:00:00,54.16,54.23,54.16,54.19,53400.0,43.0495,43.1052,43.0495,43.0734,53400.0
2011-08-12 13:05:00,54.19,54.24,54.18,54.19,5700.0,43.0734,43.1131,43.0654,43.0734,5700.0
2011-08-12 13:10:00,54.19,54.25,54.19,54.19,9200.0,43.0734,43.1211,43.0734,43.0734,9200.0
2011-08-12 13:15:00,54.19,54.23,54.19,54.22,4900.0,43.0734,43.1052,43.0734,43.0972,4900.0
2011-08-12 13:20:00,54.22,54.27,54.15,54.18,38500.0,43.0972,43.137,43.0416,43.0654,38500.0
2011-08-12 13:25:00,54.17,54.25,54.15,54.25,9900.0,43.0575,43.1211,43.0416,43.1211,9900.0
2011-08-12 13:30:00,54.24,54.24,54.18,54.21,8800.0,43.1131,43.1131,43.0654,43.0893,8800.0
2011-08-12 13:35:00,54.21,54.29,54.2,54.25,22200.0,43.0893,43.1529,43.0813,43.1211,22200.0
2011-08-12 13:40:00,54.25,54.34,54.25,54.28,11800.0,43.1211,43.1926,43.1211,43.1449,11800.0
2011-08-12 13:45:00,54.29,54.37,54.29,54.3,5100.0,43.1529,43.2164,43.1529,43.1608,5100.0
2011-08-12 13:50:00,54.31,54.33,54.28,54.28,23700.0,43.1688,43.1847,43.1449,43.1449,23700.0
2011-08-12 13:55:00,54.27,54.29,54.23,54.29,8400.0,43.137,43.1529,43.1052,43.1529,8400.0
2011-08-12 14:00:00,54.29,54.34,54.29,54.29,11900.0,43.1529,43.1926,43.1529,43.1529,11900.0
2011-08-12 14:05:00,54.29,54.36,54.29,54.35,3700.0,43.1529,43.2085,43.1529,43.2006,3700.0
2011-08-12 14:10:00,54.36,54.37,54.17,54.24,24400.0,43.2085,43.2164,43.0575,43.1131,24400.0
2011-08-12 14:15:00,54.28,54.29,54.07,54.13,68300.0,43.1449,43.1529,42.978,43.0257,68300.0
2011-08-12 14:20:00,54.12,54.12,53.94,54.01,35500.0,43.0177,43.0177,42.8747,42.9303,35500.0
2011-08-12 14:25:00,54.02,54.15,53.97,54.07,12900.0,42.9382,43.0416,42.8985,42.978,12900.0
2011-08-12 14:30:00,54.05,54.12,54.01,54.03,11900.0,42.9621,43.0177,42.9303,42.9462,11900.0
2011-08-12 14:35:00,54.04,54.08,53.92,53.92,29600.0,42.9541,42.9859,42.8588,42.8588,29600.0
2011-08-12 14:40:00,53.92,54.06,53.9,54.05,18200.0,42.8588,42.97,42.8429,42.9621,18200.0
2011-08-12 14:45:00,54.05,54.12,54.04,54.04,22000.0,42.9621,43.0177,42.9541,42.9541,22000.0
2011-08-12 14:50:00,54.03,54.05,53.99,54.05,37700.0,42.9462,42.9621,42.9144,42.9621,37700.0
2011-08-12 14:55:00,54.05,54.11,54.01,54.08,19000.0,42.9621,43.0098,42.9303,42.9859,19000.0
2011-08-12 15:00:00,54.09,54.21,54.09,54.11,38200.0,42.9939,43.0893,42.9939,43.0098,38200.0
2011-08-12 15:05:00,54.13,54.23,54.05,54.06,53600.0,43.0257,43.1052,42.9621,42.97,53600.0
2011-08-12 15:10:00,54.05,54.15,53.98,53.98,56000.0,42.9621,43.0416,42.9065,42.9065,56000.0
2011-08-12 15:15:00,53.98,54.01,53.84,53.91,262200.0,42.9065,42.9303,42.7952,42.8508,262200.0
2011-08-12 15:20:00,53.92,54.08,53.92,54.07,27400.0,42.8588,42.9859,42.8588,42.978,27400.0
2011-08-12 15:25:00,54.07,54.09,54.04,54.07,35800.0,42.978,42.9939,42.9541,42.978,35800.0
2011-08-12 15:30:00,54.07,54.11,53.94,54.1,118100.0,42.978,43.0098,42.8747,43.0018,118100.0
2011-08-12 15:35:00,54.1,54.16,54.06,54.16,34000.0,43.0018,43.0495,42.97,43.0495,34000.0
2011-08-12 15:40:00,54.16,54.28,54.15,54.24,49100.0,43.0495,43.1449,43.0416,43.1131,49100.0
2011-08-12 15:45:00,54.25,54.3,54.17,54.24,56000.0,43.1211,43.1608,43.0575,43.1131,56000.0
2011-08-12 15:50:00,54.24,54.3,54.21,54.22,112500.0,43.1131,43.1608,43.0893,43.0972,112500.0
2011-08-12 15:55:00,54.22,54.37,54.17,54.19,161800.0,43.0972,43.2164,43.0575,43.0734,161800.0
2011-08-15 09:30:00,54.79,55.15,54.62,55.13,215400.0,43.5503,43.8364,43.4152,43.8205,215400.0
2011-08-15 09:35:00,55.13,55.33,55.07,55.25,154600.0,43.8205,43.9795,43.7728,43.9159,154600.0
2011-08-15 09:40:00,55.25,55.47,55.24,55.37,121800.0,43.9159,44.0908,43.908,44.0113,121800.0
2011-08-15 09:45:00,55.39,55.43,55.28,55.34,50000.0,44.0272,44.059,43.9398,43.9875,50000.0
2011-08-15 09:50:00,55.35,55.45,55.23,55.29,100400.0,43.9954,44.0749,43.9,43.9477,100400.0
2011-08-15 09:55:00,55.3,55.45,55.3,55.43,63900.0,43.9557,44.0749,43.9557,44.059,63900.0
2011-08-15 10:00:00,55.42,55.5,55.32,55.32,63700.0,44.051,44.1146,43.9716,43.9716,63700.0
2011-08-15 10:05:00,55.33,55.47,55.33,55.44,38500.0,43.9795,44.0908,43.9795,44.0669,38500.0
2011-08-15 10:10:00,55.43,55.54,55.43,55.54,43500.0,44.059,44.1464,44.059,44.1464,43500.0
2011-08-15 10:15:00,55.54,55.7,55.54,55.69,63800.0,44.1464,44.2736,44.1464,44.2657,63800.0
2011-08-15 10:20:00,55.69,55.7,55.62,55.68,85700.0,44.2657,44.2736,44.21,44.2577,85700.0
2011-08-15 10:25:00,55.67,55.68,55.55,55.59,53100.0,44.2498,44.2577,44.1544,44.1862,53100.0
2011-08-15 10:30:00,55.6,55.65,55.51,55.52,15800.0,44.1941,44.2339,44.1226,44.1305,15800.0
2011-08-15 10:35:00,55.51,55.6,55.49,55.53,18800.0,44.1226,44.1941,44.1067,44.1385,18800.0
2011-08-15 10:40:00,55.55,55.55,55.44,55.45,45700.0,44.1544,44.1544,44.0669,44.0749,45700.0
2011-08-15 10:45:00,55.45,55.52,55.44,55.47,35700.0,44.0749,44.1305,44.0669,44.0908,35700.0
2011-08-15 10:50:00,55.47,55.55,55.45,55.45,54500.0,44.0908,44.1544,44.0749,44.0749,54500.0
2011-08-15 10:55:00,55.46,55.49,55.38,55.38,35400.0,44.0828,44.1067,44.0193,44.0193,35400.0
2011-08-15 11:00:00,55.37,55.45,55.37,55.37,54900.0,44.0113,44.0749,44.0113,44.0113,54900.0
2011-08-15 11:05:00,55.38,55.41,55.31,55.34,14700.0,44.0193,44.0431,43.9636,43.9875,14700.0
2011-08-15 11:10:00,55.34,55.37,55.31,55.35,34300.0,43.9875,44.0113,43.9636,43.9954,34300.0
2011-08-15 11:15:00,55.34,55.35,55.15,55.16,26100.0,43.9875,43.9954,43.8364,43.8444,26100.0
2011-08-15 11:20:00,55.16,55.26,55.16,55.2,23500.0,43.8444,43.9239,43.8444,43.8762,23500.0
2011-08-15 11:25:00,55.21,55.21,55.13,55.2,50100.0,43.8841,43.8841,43.8205,43.8762,50100.0
2011-08-15 11:30:00,55.19,55.19,55.03,55.05,39500.0,43.8682,43.8682,43.7411,43.757,39500.0
2011-08-15 11:35:00,55.04,55.12,55.03,55.08,28300.0,43.749,43.8126,43.7411,43.7808,28300.0
2011-08-15 11:40:00,55.08,55.2,55.08,55.19,49900.0,43.7808,43.8762,43.7808,43.8682,49900.0
2011-08-15 11:45:00,55.19,55.22,55.14,55.16,26000.0,43.8682,43.8921,43.8285,43.8444,26000.0
2011-08-15 11:50:00,55.17,55.24,55.16,55.22,10300.0,43.8523,43.908,43.8444,43.8921,10300.0
2011-08-15 11:55:00,55.23,55.25,55.16,55.16,15600.0,43.9,43.9159,43.8444,43.8444,15600.0
2011-08-15 12:00:00,55.17,55.27,55.17,55.26,19500.0,43.8523,43.9318,43.8523,43.9239,19500.0
2011-08-15 12:05:00,55.26,55.27,55.11,55.13,25000.0,43.9239,43.9318,43.8046,43.8205,25000.0
2011-08-15 12:10:00,55.13,55.16,55.11,55.12,19700.0,43.8205,43.8444,43.8046,43.8126,19700.0
2011-08-15 12:15:00,55.13,55.19,55.13,55.19,8000.0,43.8205,43.8682,43.8205,43.8682,8000.0
2011-08-15 12:20:00,55.2,55.2,55.12,55.15,10900.0,43.8762,43.8762,43.8126,43.8364,10900.0
2011-08-15 12:25:00,55.15,55.2,55.15,55.16,6500.0,43.8364,43.8762,43.8364,43.8444,6500.0
2011-08-15 12:30:00,55.17,55.21,55.15,55.17,13000.0,43.8523,43.8841,43.8364,43.8523,13000.0
2011-08-15 12:35:00,55.15,55.23,55.12,55.23,7600.0,43.8364,43.9,43.8126,43.9,7600.0
2011-08-15 12:40:00,55.23,55.31,55.23,55.31,48000.0,43.9,43.9636,43.9,43.9636,48000.0
2011-08-15 12:45:00,55.31,55.31,55.24,55.26,17600.0,43.9636,43.9636,43.908,43.9239,17600.0
2011-08-15 12:50:00,55.27,55.35,55.27,55.31,28300.0,43.9318,43.9954,43.9318,43.9636,28300.0
2011-08-15 12:55:00,55.29,55.3,55.27,55.28,8700.0,43.9477,43.9557,43.9318,43.9398,8700.0
2011-08-15 13:00:00,55.28,55.32,55.22,55.24,21100.0,43.9398,43.9716,43.8921,43.908,21100.0
2011-08-15 13:05:00,55.25,55.25,55.15,55.2,41100.0,43.9159,43.9159,43.8364,43.8762,41100.0
2011-08-15 13:10:00,55.2,55.2,55.08,55.13,31100.0,43.8762,43.8762,43.7808,43.8205,31100.0
2011-08-15 13:15:00,55.13,55.19,55.1,55.11,9400.0,43.8205,43.8682,43.7967,43.8046,9400.0
2011-08-15 13:20:00,55.11,55.14,55.08,55.14,8900.0,43.8046,43.8285,43.7808,43.8285,8900.0
2011-08-15 13:25:00,55.14,55.19,55.13,55.16,8100.0,43.8285,43.8682,43.8205,43.8444,8100.0
2011-08-15 13:30:00,55.17,55.18,55.06,55.17,20500.0,43.8523,43.8603,43.7649,43.8523,20500.0
2011-08-15 13:35:00,55.19,55.22,55.15,55.17,96300.0,43.8682,43.8921,43.8364,43.8523,96300.0
2011-08-15 13:40:00,55.17,55.23,55.12,55.22,77100.0,43.8523,43.9,43.8126,43.8921,77100.0
2011-08-15 13:45:00,55.22,55.24,55.16,55.17,40600.0,43.8921,43.908,43.8444,43.8523,40600.0
2011-08-15 13:50:00,55.16,55.23,55.13,55.18,11100.0,43.8444,43.9,43.8205,43.8603,11100.0
2011-08-15 13:55:00,55.18,55.25,55.14,55.19,36400.0,43.8603,43.9159,43.8285,43.8682,36400.0
2011-08-15 14:00:00,55.2,55.32,55.2,55.32,43500.0,43.8762,43.9716,43.8762,43.9716,43500.0
2011-08-15 14:05:00,55.31,55.31,55.21,55.24,41100.0,43.9636,43.9636,43.8841,43.908,41100.0
2011-08-15 14:10:00,55.25,55.25,55.19,55.23,18900.0,43.9159,43.9159,43.8682,43.9,18900.0
2011-08-15 14:15:00,55.23,55.26,55.22,55.22,14200.0,43.9,43.9239,43.8921,43.8921,14200.0
2011-08-15 14:20:00,55.22,55.3,55.22,55.27,16100.0,43.8921,43.9557,43.8921,43.9318,16100.0
2011-08-15 14:25:00,55.27,55.32,55.25,55.3,19700.0,43.9318,43.9716,43.9159,43.9557,19700.0
2011-08-15 14:30:00,55.3,55.31,55.18,55.2,61500.0,43.9557,43.9636,43.8603,43.8762,61500.0
2011-08-15 14:35:00,55.19,55.22,55.15,55.15,18600.0,43.8682,43.8921,43.8364,43.8364,18600.0
2011-08-15 14:40:00,55.14,55.23,55.14,55.17,14200.0,43.8285,43.9,43.8285,43.8523,14200.0
2011-08-15 14:45:00,55.17,55.24,55.16,55.22,15000.0,43.8523,43.908,43.8444,43.8921,15000.0
2011-08-15 14:50:00,55.22,55.22,55.14,55.18,49400.0,43.8921,43.8921,43.8285,43.8603,49400.0
2011-08-15 14:55:00,55.18,55.27,55.18,55.27,29400.0,43.8603,43.9318,43.8603,43.9318,29400.0
2011-08-15 15:00:00,55.27,55.27,55.18,55.23,22400.0,43.9318,43.9318,43.8603,43.9,22400.0
2011-08-15 15:05:00,55.24,55.29,55.24,55.27,24600.0,43.908,43.9477,43.908,43.9318,24600.0
2011-08-15 15:10:00,55.27,55.28,55.14,55.18,35000.0,43.9318,43.9398,43.8285,43.8603,35000.0
2011-08-15 15:15:00,55.18,55.24,55.12,55.23,75200.0,43.8603,43.908,43.8126,43.9,75200.0
2011-08-15 15:20:00,55.22,55.32,55.2,55.21,53400.0,43.8921,43.9716,43.8762,43.8841,53400.0
2011-08-15 15:25:00,55.2,55.25,55.16,55.17,41700.0,43.8762,43.9159,43.8444,43.8523,41700.0
2011-08-15 15:30:00,55.19,55.26,55.14,55.24,46400.0,43.8682,43.9239,43.8285,43.908,46400.0
2011-08-15 15:35:00,55.23,55.29,55.22,55.27,69600.0,43.9,43.9477,43.8921,43.9318,69600.0
2011-08-15 15:40:00,55.27,55.36,55.26,55.35,61100.0,43.9318,44.0034,43.9239,43.9954,61100.0
2011-08-15 15:45:00,55.36,55.4,55.34,55.38,88500.0,44.0034,44.0352,43.9875,44.0193,88500.0
2011-08-15 15:50:00,55.39,55.41,55.37,55.39,50200.0,44.0272,44.0431,44.0113,44.0272,50200.0
2011-08-15 15:55:00,55.39,55.55,55.38,55.44,178900.0,44.0272,44.1544,44.0193,44.0669,178900.0
2011-08-16 09:30:00,55.87,55.88,55.59,55.6,349300.0,44.4087,44.4167,44.1862,44.1941,349300.0
2011-08-16 09:35:00,55.62,55.77,55.59,55.68,150100.0,44.21,44.3293,44.1862,44.2577,150100.0
2011-08-16 09:40:00,55.67,55.67,55.59,55.64,127800.0,44.2498,44.2498,44.1862,44.2259,127800.0
2011-08-16 09:45:00,55.64,55.64,55.44,55.49,215200.0,44.2259,44.2259,44.0669,44.1067,215200.0
2011-08-16 09:50:00,55.49,55.52,55.43,55.5,98800.0,44.1067,44.1305,44.059,44.1146,98800.0
2011-08-16 09:55:00,55.51,55.58,55.48,55.5,31000.0,44.1226,44.1782,44.0987,44.1146,31000.0
2011-08-16 10:00:00,55.51,55.62,55.48,55.53,33200.0,44.1226,44.21,44.0987,44.1385,33200.0
2011-08-16 10:05:00,55.56,55.56,55.47,55.54,30500.0,44.1623,44.1623,44.0908,44.1464,30500.0
2011-08-16 10:10:00,55.54,55.59,55.51,55.59,36600.0,44.1464,44.1862,44.1226,44.1862,36600.0
2011-08-16 10:15:00,55.59,55.7,55.57,55.64,34300.0,44.1862,44.2736,44.1703,44.2259,34300.0
2011-08-16 10:20:00,55.63,55.72,55.63,55.72,39900.0,44.218,44.2895,44.218,44.2895,39900.0
2011-08-16 10:25:00,55.72,55.79,55.67,55.77,51400.0,44.2895,44.3451,44.2498,44.3293,51400.0
2011-08-16 10:30:00,55.77,55.8,55.69,55.74,30300.0,44.3293,44.3531,44.2657,44.3054,30300.0
2011-08-16 10:35:00,55.73,55.79,55.69,55.78,24400.0,44.2975,44.3451,44.2657,44.3372,24400.0
2011-08-16 10:40:00,55.76,55.81,55.68,55.68,25400.0,44.3213,44.361,44.2577,44.2577,25400.0
2011-08-16 10:45:00,55.68,55.82,55.64,55.82,36800.0,44.2577,44.369,44.2259,44.369,36800.0
2011-08-16 10:50:00,55.8,55.87,55.74,55.85,43200.0,44.3531,44.4087,44.3054,44.3928,43200.0
2011-08-16 10:55:00,55.86,55.91,55.83,55.9,38800.0,44.4008,44.4405,44.3769,44.4326,38800.0
2011-08-16 11:00:00,55.9,55.9,55.79,55.85,46300.0,44.4326,44.4326,44.3451,44.3928,46300.0
2011-08-16 11:05:00,55.85,55.92,55.77,55.78,47000.0,44.3928,44.4485,44.3293,44.3372,47000.0
2011-08-16 11:10:00,55.78,55.83,55.74,55.8,36800.0,44.3372,44.3769,44.3054,44.3531,36800.0
2011-08-16 11:15:00,55.78,55.8,55.72,55.74,23900.0,44.3372,44.3531,44.2895,44.3054,23900.0
2011-08-16 11:20:00,55.75,55.81,55.72,55.79,32700.0,44.3134,44.361,44.2895,44.3451,32700.0
2011-08-16 11:25:00,55.81,55.87,55.76,55.84,20400.0,44.361,44.4087,44.3213,44.3849,20400.0
2011-08-16 11:30:00,55.84,55.87,55.81,55.85,34000.0,44.3849,44.4087,44.361,44.3928,34000.0
2011-08-16 11:35:00,55.84,55.9,55.84,55.89,25100.0,44.3849,44.4326,44.3849,44.4246,25100.0
2011-08-16 11:40:00,55.88,55.97,55.84,55.97,39800.0,44.4167,44.4882,44.3849,44.4882,39800.0
2011-08-16 11:45:00,55.99,56.0,55.91,55.92,73800.0,44.5041,44.5121,44.4405,44.4485,73800.0
2011-08-16 11:50:00,55.92,55.94,55.88,55.91,44600.0,44.4485,44.4644,44.4167,44.4405,44600.0
2011-08-16 11:55:00,55.9,55.9,55.84,55.86,80300.0,44.4326,44.4326,44.3849,44.4008,80300.0
2011-08-16 12:00:00,55.87,55.89,55.82,55.82,113400.0,44.4087,44.4246,44.369,44.369,113400.0
2011-08-16 12:05:00,55.81,56.01,55.8,56.01,129100.0,44.361,44.52,44.3531,44.52,129100.0
2011-08-16 12:10:00,56.03,56.08,55.71,55.87,162000.0,44.5359,44.5757,44.2816,44.4087,162000.0
2011-08-16 12:15:00,55.88,55.94,55.74,55.78,119000.0,44.4167,44.4644,44.3054,44.3372,119000.0
2011-08-16 12:20:00,55.75,55.86,55.68,55.74,116800.0,44.3134,44.4008,44.2577,44.3054,116800.0
2011-08-16 12:25:00,55.72,55.73,55.49,55.53,137100.0,44.2895,44.2975,44.1067,44.1385,137100.0
2011-08-16 12:30:00,55.53,55.58,55.44,55.48,210300.0,44.1385,44.1782,44.0669,44.0987,210300.0
2011-08-16 12:35:00,55.5,55.53,55.45,55.45,98400.0,44.1146,44.1385,44.0749,44.0749,98400.0
2011-08-16 12:40:00,55.48,55.57,55.44,55.46,26000.0,44.0987,44.1703,44.0669,44.0828,26000.0
2011-08-16 12:45:00,55.45,55.48,55.3,55.34,239800.0,44.0749,44.0987,43.9557,43.9875,239800.0
2011-08-16 12:50:00,55.34,55.36,55.28,55.31,88500.0,43.9875,44.0034,43.9398,43.9636,88500.0
2011-08-16 12:55:00,55.31,55.33,55.26,55.32,70500.0,43.9636,43.9795,43.9239,43.9716,70500.0
2011-08-16 13:00:00,55.33,55.33,55.16,55.18,145800.0,43.9795,43.9795,43.8444,43.8603,145800.0
2011-08-16 13:05:00,55.17,55.17,55.04,55.11,65300.0,43.8523,43.8523,43.749,43.8046,65300.0
2011-08-16 13:10:00,55.12,55.15,55.07,55.1,46900.0,43.8126,43.8364,43.7728,43.7967,46900.0
2011-08-16 13:15:00,55.1,55.16,55.09,55.14,50400.0,43.7967,43.8444,43.7887,43.8285,50400.0
2011-08-16 13:20:00,55.13,55.2,55.08,55.18,76000.0,43.8205,43.8762,43.7808,43.8603,76000.0
2011-08-16 13:25:00,55.18,55.21,55.1,55.1,52200.0,43.8603,43.8841,43.7967,43.7967,52200.0
2011-08-16 13:30:00,55.1,55.21,55.05,55.16,48800.0,43.7967,43.8841,43.757,43.8444,48800.0
2011-08-16 13:35:00,55.16,55.21,55.09,55.1,30400.0,43.8444,43.8841,43.7887,43.7967,30400.0
2011-08-16 13:40:00,55.11,55.16,55.06,55.1,50500.0,43.8046,43.8444,43.7649,43.7967,50500.0
2011-08-16 13:45:00,55.09,55.2,55.06,55.18,18900.0,43.7887,43.8762,43.7649,43.8603,18900.0
2011-08-16 13:50:00,55.17,55.34,55.17,55.31,20700.0,43.8523,43.9875,43.8523,43.9636,20700.0
2011-08-16 13:55:00,55.31,55.33,55.27,55.27,31800.0,43.9636,43.9795,43.9318,43.9318,31800.0
2011-08-16 14:00:00,55.26,55.36,55.26,55.36,90200.0,43.9239,44.0034,43.9239,44.0034,90200.0
2011-08-16 14:05:00,55.36,55.39,55.32,55.33,54400.0,44.0034,44.0272,43.9716,43.9795,54400.0
2011-08-16 14:10:00,55.33,55.5,55.33,55.42,36400.0,43.9795,44.1146,43.9795,44.051,36400.0
2011-08-16 14:15:00,55.43,55.47,55.35,55.37,76100.0,44.059,44.0908,43.9954,44.0113,76100.0
2011-08-16 14:20:00,55.38,55.4,55.28,55.29,41600.0,44.0193,44.0352,43.9398,43.9477,41600.0
2011-08-16 14:25:00,55.28,55.3,55.24,55.29,43400.0,43.9398,43.9557,43.908,43.9477,43400.0
2011-08-16 14:30:00,55.3,55.34,55.26,55.27,89600.0,43.9557,43.9875,43.9239,43.9318,89600.0
2011-08-16 14:35:00,55.28,55.29,55.16,55.21,66100.0,43.9398,43.9477,43.8444,43.8841,66100.0
2011-08-16 14:40:00,55.2,55.26,55.19,55.22,16100.0,43.8762,43.9239,43.8682,43.8921,16100.0
2011-08-16 14:45:00,55.22,55.29,55.21,55.28,86500.0,43.8921,43.9477,43.8841,43.9398,86500.0
2011-08-16 14:50:00,55.27,55.31,55.19,55.21,62200.0,43.9318,43.9636,43.8682,43.8841,62200.0
2011-08-16 14:55:00,55.21,55.23,55.15,55.18,86400.0,43.8841,43.9,43.8364,43.8603,86400.0
2011-08-16 15:00:00,55.18,55.26,55.17,55.26,34000.0,43.8603,43.9239,43.8523,43.9239,34000.0
2011-08-16 15:05:00,55.27,55.42,55.27,55.41,48100.0,43.9318,44.051,43.9318,44.0431,48100.0
2011-08-16 15:10:00,55.41,55.43,55.32,55.34,34900.0,44.0431,44.059,43.9716,43.9875,34900.0
2011-08-16 15:15:00,55.33,55.43,55.3,55.42,44700.0,43.9795,44.059,43.9557,44.051,44700.0
2011-08-16 15:20:00,55.43,55.46,55.39,55.46,40300.0,44.059,44.0828,44.0272,44.0828,40300.0
2011-08-16 15:25:00,55.45,55.66,55.45,55.65,77000.0,44.0749,44.2418,44.0749,44.2339,77000.0
2011-08-16 15:30:00,55.65,55.65,55.54,55.59,58200.0,44.2339,44.2339,44.1464,44.1862,58200.0
2011-08-16 15:35:00,55.6,55.62,55.53,55.54,43100.0,44.1941,44.21,44.1385,44.1464,43100.0
2011-08-16 15:40:00,55.54,55.65,55.5,55.62,61300.0,44.1464,44.2339,44.1146,44.21,61300.0
2011-08-16 15:45:00,55.61,55.66,55.47,55.54,165600.0,44.2021,44.2418,44.0908,44.1464,165600.0
2011-08-16 15:50:00,55.55,55.55,55.41,55.41,91600.0,44.1544,44.1544,44.0431,44.0431,91600.0
2011-08-16 15:55:00,55.41,55.45,55.37,55.44,144800.0,44.0431,44.0749,44.0113,44.0669,144800.0
2011-08-17 09:30:00,56.2,56.36,56.08,56.33,179600.0,44.671,44.7982,44.5757,44.7744,179600.0
2011-08-17 09:35:00,56.33,56.42,56.32,56.41,44300.0,44.7744,44.8459,44.7664,44.838,44300.0
2011-08-17 09:40:00,56.42,56.51,56.41,56.49,54300.0,44.8459,44.9174,44.838,44.9015,54300.0
2011-08-17 09:45:00,56.49,56.66,56.49,56.57,115200.0,44.9015,45.0367,44.9015,44.9651,115200.0
2011-08-17 09:50:00,56.58,56.71,56.58,56.7,45900.0,44.9731,45.0764,44.9731,45.0685,45900.0
2011-08-17 09:55:00,56.7,56.73,56.62,56.69,36300.0,45.0685,45.0923,45.0049,45.0605,36300.0
2011-08-17 10:00:00,56.69,56.7,56.59,56.63,44600.0,45.0605,45.0685,44.981,45.0128,44600.0
2011-08-17 10:05:00,56.61,56.71,56.59,56.66,36900.0,44.9969,45.0764,44.981,45.0367,36900.0
2011-08-17 10:10:00,56.68,56.75,56.64,56.75,24000.0,45.0526,45.1082,45.0208,45.1082,24000.0
2011-08-17 10:15:00,56.73,56.79,56.72,56.76,36400.0,45.0923,45.14,45.0844,45.1162,36400.0
2011-08-17 10:20:00,56.75,56.83,56.68,56.76,134600.0,45.1082,45.1718,45.0526,45.1162,134600.0
2011-08-17 10:25:00,56.76,56.84,56.75,56.84,51800.0,45.1162,45.1797,45.1082,45.1797,51800.0
2011-08-17 10:30:00,56.84,56.84,56.69,56.71,28700.0,45.1797,45.1797,45.0605,45.0764,28700.0
2011-08-17 10:35:00,56.72,56.72,56.57,56.57,80700.0,45.0844,45.0844,44.9651,44.9651,80700.0
2011-08-17 10:40:00,56.58,56.67,56.58,56.61,87100.0,44.9731,45.0446,44.9731,44.9969,87100.0
2011-08-17 10:45:00,56.61,56.72,56.58,56.71,83800.0,44.9969,45.0844,44.9731,45.0764,83800.0
2011-08-17 10:50:00,56.71,56.74,56.63,56.67,177100.0,45.0764,45.1003,45.0128,45.0446,177100.0
2011-08-17 10:55:00,56.69,56.7,56.56,56.6,58700.0,45.0605,45.0685,44.9572,44.989,58700.0
2011-08-17 11:00:00,56.56,56.65,56.55,56.65,165400.0,44.9572,45.0287,44.9492,45.0287,165400.0
2011-08-17 11:05:00,56.62,56.63,56.57,56.57,22100.0,45.0049,45.0128,44.9651,44.9651,22100.0
2011-08-17 11:10:00,56.57,56.66,56.56,56.58,39500.0,44.9651,45.0367,44.9572,44.9731,39500.0
2011-08-17 11:15:00,56.59,56.6,56.44,56.44,29400.0,44.981,44.989,44.8618,44.8618,29400.0
2011-08-17 11:20:00,56.44,56.47,56.42,56.43,21100.0,44.8618,44.8857,44.8459,44.8539,21100.0
2011-08-17 11:25:00,56.42,56.42,56.37,56.42,57800.0,44.8459,44.8459,44.8062,44.8459,57800.0
2011-08-17 11:30:00,56.42,56.47,56.32,56.32,17300.0,44.8459,44.8857,44.7664,44.7664,17300.0
2011-08-17 11:35:00,56.32,56.33,56.16,56.21,120600.0,44.7664,44.7744,44.6392,44.679,120600.0
2011-08-17 11:40:00,56.21,56.26,56.07,56.13,71600.0,44.679,44.7187,44.5677,44.6154,71600.0
2011-08-17 11:45:00,56.12,56.2,56.08,56.15,33500.0,44.6075,44.671,44.5757,44.6313,33500.0
2011-08-17 11:50:00,56.14,56.2,56.1,56.11,10000.0,44.6233,44.671,44.5916,44.5995,10000.0
2011-08-17 11:55:00,56.1,56.1,56.0,56.07,33100.0,44.5916,44.5916,44.5121,44.5677,33100.0
2011-08-17 12:00:00,56.03,56.08,56.0,56.0,22200.0,44.5359,44.5757,44.5121,44.5121,22200.0
2011-08-17 12:05:00,55.99,56.02,55.87,55.94,55800.0,44.5041,44.528,44.4087,44.4644,55800.0
2011-08-17 12:10:00,55.94,55.97,55.88,55.97,10900.0,44.4644,44.4882,44.4167,44.4882,10900.0
2011-08-17 12:15:00,55.97,56.01,55.95,55.95,6300.0,44.4882,44.52,44.4723,44.4723,6300.0
2011-08-17 12:20:00,55.96,56.03,55.93,56.03,21100.0,44.4803,44.5359,44.4564,44.5359,21100.0
2011-08-17 12:25:00,56.02,56.05,55.95,56.03,8400.0,44.528,44.5518,44.4723,44.5359,8400.0
2011-08-17 12:30:00,56.04,56.13,56.04,56.13,15200.0,44.5439,44.6154,44.5439,44.6154,15200.0
2011-08-17 12:35:00,56.14,56.14,56.07,56.14,12200.0,44.6233,44.6233,44.5677,44.6233,12200.0
2011-08-17 12:40:00,56.14,56.21,56.14,56.19,22800.0,44.6233,44.679,44.6233,44.6631,22800.0
2011-08-17 12:45:00,56.17,56.17,56.07,56.12,19900.0,44.6472,44.6472,44.5677,44.6075,19900.0
2011-08-17 12:50:00,56.13,56.19,56.05,56.06,16600.0,44.6154,44.6631,44.5518,44.5598,16600.0
2011-08-17 12:55:00,56.04,56.05,55.94,56.01,25900.0,44.5439,44.5518,44.4644,44.52,25900.0
2011-08-17 13:00:00,56.0,56.0,55.86,55.97,29500.0,44.5121,44.5121,44.4008,44.4882,29500.0
2011-08-17 13:05:00,55.96,56.04,55.88,56.04,16600.0,44.4803,44.5439,44.4167,44.5439,16600.0
2011-08-17 13:10:00,56.03,56.12,56.02,56.03,12100.0,44.5359,44.6075,44.528,44.5359,12100.0
2011-08-17 13:15:00,56.04,56.11,56.02,56.09,12000.0,44.5439,44.5995,44.528,44.5836,12000.0
2011-08-17 13:20:00,56.09,56.11,55.94,56.01,25200.0,44.5836,44.5995,44.4644,44.52,25200.0
2011-08-17 13:25:00,55.99,56.0,55.91,55.98,24500.0,44.5041,44.5121,44.4405,44.4962,24500.0
2011-08-17 13:30:00,56.02,56.06,55.91,55.91,6600.0,44.528,44.5598,44.4405,44.4405,6600.0
2011-08-17 13:35:00,55.93,55.97,55.9,55.95,18900.0,44.4564,44.4882,44.4326,44.4723,18900.0
2011-08-17 13:40:00,55.93,55.96,55.85,55.89,57500.0,44.4564,44.4803,44.3928,44.4246,57500.0
2011-08-17 13:45:00,55.91,55.95,55.85,55.95,9900.0,44.4405,44.4723,44.3928,44.4723,9900.0
2011-08-17 13:50:00,55.95,56.04,55.89,56.03,11500.0,44.4723,44.5439,44.4246,44.5359,11500.0
2011-08-17 13:55:00,56.03,56.04,55.91,55.95,15300.0,44.5359,44.5439,44.4405,44.4723,15300.0
2011-08-17 14:00:00,55.96,56.09,55.96,56.04,29800.0,44.4803,44.5836,44.4803,44.5439,29800.0
2011-08-17 14:05:00,56.02,56.05,55.97,56.05,7700.0,44.528,44.5518,44.4882,44.5518,7700.0
2011-08-17 14:10:00,56.06,56.12,56.05,56.06,15000.0,44.5598,44.6075,44.5518,44.5598,15000.0
2011-08-17 14:15:00,56.06,56.13,56.01,56.12,13100.0,44.5598,44.6154,44.52,44.6075,13100.0
2011-08-17 14:20:00,56.12,56.16,56.08,56.12,18300.0,44.6075,44.6392,44.5757,44.6075,18300.0
2011-08-17 14:25:00,56.12,56.12,56.02,56.04,14900.0,44.6075,44.6075,44.528,44.5439,14900.0
2011-08-17 14:30:00,56.05,56.12,56.03,56.03,10200.0,44.5518,44.6075,44.5359,44.5359,10200.0
2011-08-17 14:35:00,56.03,56.03,55.96,55.97,9500.0,44.5359,44.5359,44.4803,44.4882,9500.0
2011-08-17 14:40:00,55.95,56.07,55.92,56.04,15200.0,44.4723,44.5677,44.4485,44.5439,15200.0
2011-08-17 14:45:00,56.03,56.03,55.93,56.02,9900.0,44.5359,44.5359,44.4564,44.528,9900.0
2011-08-17 14:50:00,56.02,56.11,56.02,56.11,47100.0,44.528,44.5995,44.528,44.5995,47100.0
2011-08-17 14:55:00,56.12,56.23,56.11,56.23,23800.0,44.6075,44.6949,44.5995,44.6949,23800.0
2011-08-17 15:00:00,56.22,56.22,56.14,56.17,42100.0,44.6869,44.6869,44.6233,44.6472,42100.0
2011-08-17 15:05:00,56.16,56.25,56.13,56.23,12100.0,44.6392,44.7108,44.6154,44.6949,12100.0
2011-08-17 15:10:00,56.23,56.26,56.18,56.18,24900.0,44.6949,44.7187,44.6551,44.6551,24900.0
2011-08-17 15:15:00,56.17,56.23,56.14,56.22,22800.0,44.6472,44.6949,44.6233,44.6869,22800.0
2011-08-17 15:20:00,56.22,56.26,56.19,56.22,47700.0,44.6869,44.7187,44.6631,44.6869,47700.0
2011-08-17 15:25:00,56.22,56.24,56.16,56.21,12300.0,44.6869,44.7028,44.6392,44.679,12300.0
2011-08-17 15:30:00,56.21,56.21,56.11,56.12,12300.0,44.679,44.679,44.5995,44.6075,12300.0
2011-08-17 15:35:00,56.12,56.16,56.08,56.12,21100.0,44.6075,44.6392,44.5757,44.6075,21100.0
2011-08-17 15:40:00,56.12,56.16,56.08,56.13,33100.0,44.6075,44.6392,44.5757,44.6154,33100.0
2011-08-17 15:45:00,56.15,56.28,56.12,56.28,85400.0,44.6313,44.7346,44.6075,44.7346,85400.0
2011-08-17 15:50:00,56.28,56.28,56.18,56.2,32800.0,44.7346,44.7346,44.6551,44.671,32800.0
2011-08-17 15:55:00,56.19,56.29,56.18,56.22,126000.0,44.6631,44.7426,44.6551,44.6869,126000.0
2011-08-18 09:30:00,53.49,53.57,53.27,53.32,222400.0,42.517,42.5806,42.3421,42.3818,222400.0
2011-08-18 09:35:00,53.32,53.32,53.08,53.15,188100.0,42.3818,42.3818,42.1911,42.2467,188100.0
2011-08-18 09:40:00,53.16,53.21,53.02,53.06,136800.0,42.2547,42.2944,42.1434,42.1752,136800.0
2011-08-18 09:45:00,53.07,53.11,53.02,53.06,88100.0,42.1831,42.2149,42.1434,42.1752,88100.0
2011-08-18 09:50:00,53.06,53.21,53.06,53.16,133600.0,42.1752,42.2944,42.1752,42.2547,133600.0
2011-08-18 09:55:00,53.16,53.16,53.03,53.08,92200.0,42.2547,42.2547,42.1513,42.1911,92200.0
2011-08-18 10:00:00,53.06,53.08,52.39,52.56,246400.0,42.1752,42.1911,41.6426,41.7778,246400.0
2011-08-18 10:05:00,52.56,52.56,52.21,52.35,197300.0,41.7778,41.7778,41.4996,41.6108,197300.0
2011-08-18 10:10:00,52.34,52.47,52.24,52.38,109300.0,41.6029,41.7062,41.5234,41.6347,109300.0
2011-08-18 10:15:00,52.38,52.61,52.35,52.54,99200.0,41.6347,41.8175,41.6108,41.7619,99200.0
2011-08-18 10:20:00,52.53,52.65,52.47,52.64,123200.0,41.7539,41.8493,41.7062,41.8413,123200.0
2011-08-18 10:25:00,52.64,52.71,52.59,52.69,57400.0,41.8413,41.897,41.8016,41.8811,57400.0
2011-08-18 10:30:00,52.69,52.69,52.5,52.52,19000.0,41.8811,41.8811,41.7301,41.746,19000.0
2011-08-18 10:35:00,52.53,52.61,52.43,52.58,57000.0,41.7539,41.8175,41.6744,41.7937,57000.0
2011-08-18 10:40:00,52.58,52.58,52.39,52.41,73300.0,41.7937,41.7937,41.6426,41.6585,73300.0
2011-08-18 10:45:00,52.4,52.59,52.37,52.58,61500.0,41.6506,41.8016,41.6267,41.7937,61500.0
2011-08-18 10:50:00,52.59,52.71,52.59,52.7,39500.0,41.8016,41.897,41.8016,41.889,39500.0
2011-08-18 10:55:00,52.7,52.72,52.56,52.69,40900.0,41.889,41.9049,41.7778,41.8811,40900.0
2011-08-18 11:00:00,52.69,52.77,52.61,52.64,23300.0,41.8811,41.9447,41.8175,41.8413,23300.0
2011-08-18 11:05:00,52.65,52.7,52.53,52.58,42600.0,41.8493,41.889,41.7539,41.7937,42600.0
2011-08-18 11:10:00,52.57,52.68,52.54,52.61,38400.0,41.7857,41.8731,41.7619,41.8175,38400.0
2011-08-18 11:15:00,52.6,52.62,52.51,52.56,79400.0,41.8095,41.8254,41.738,41.7778,79400.0
2011-08-18 11:20:00,52.55,52.64,52.5,52.61,33000.0,41.7698,41.8413,41.7301,41.8175,33000.0
2011-08-18 11:25:00,52.6,52.68,52.58,52.63,42400.0,41.8095,41.8731,41.7937,41.8334,42400.0
2011-08-18 11:30:00,52.63,52.88,52.61,52.76,93400.0,41.8334,42.0321,41.8175,41.9367,93400.0
2011-08-18 11:35:00,52.77,52.93,52.76,52.87,38500.0,41.9447,42.0719,41.9367,42.0242,38500.0
2011-08-18 11:40:00,52.87,52.93,52.82,52.9,48500.0,42.0242,42.0719,41.9844,42.048,48500.0
2011-08-18 11:45:00,52.91,53.01,52.91,52.98,43000.0,42.056,42.1354,42.056,42.1116,43000.0
2011-08-18 11:50:00,52.98,52.99,52.89,52.95,41100.0,42.1116,42.1195,42.0401,42.0877,41100.0
2011-08-18 11:55:00,52.94,52.95,52.91,52.93,49400.0,42.0798,42.0877,42.056,42.0719,49400.0
2011-08-18 12:00:00,52.94,52.94,52.71,52.72,57200.0,42.0798,42.0798,41.897,41.9049,57200.0
2011-08-18 12:05:00,52.76,52.8,52.69,52.77,17300.0,41.9367,41.9685,41.8811,41.9447,17300.0
2011-08-18 12:10:00,52.76,52.93,52.72,52.86,39800.0,41.9367,42.0719,41.9049,42.0162,39800.0
2011-08-18 12:15:00,52.87,52.94,52.82,52.89,8500.0,42.0242,42.0798,41.9844,42.0401,8500.0
2011-08-18 12:20:00,52.9,52.92,52.79,52.81,32600.0,42.048,42.0639,41.9606,41.9765,32600.0
2011-08-18 12:25:00,52.82,52.87,52.79,52.84,19800.0,41.9844,42.0242,41.9606,42.0003,19800.0
2011-08-18 12:30:00,52.82,52.88,52.78,52.81,24100.0,41.9844,42.0321,41.9526,41.9765,24100.0
2011-08-18 12:35:00,52.83,52.83,52.76,52.8,47900.0,41.9924,41.9924,41.9367,41.9685,47900.0
2011-08-18 12:40:00,52.8,52.81,52.74,52.76,21400.0,41.9685,41.9765,41.9208,41.9367,21400.0
2011-08-18 12:45:00,52.75,52.78,52.72,52.78,8300.0,41.9288,41.9526,41.9049,41.9526,8300.0
2011-08-18 12:50:00,52.78,52.79,52.72,52.72,10700.0,41.9526,41.9606,41.9049,41.9049,10700.0
2011-08-18 12:55:00,52.73,52.8,52.73,52.77,29500.0,41.9129,41.9685,41.9129,41.9447,29500.0
2011-08-18 13:00:00,52.78,52.81,52.74,52.75,45700.0,41.9526,41.9765,41.9208,41.9288,45700.0
2011-08-18 13:05:00,52.76,52.76,52.6,52.6,23600.0,41.9367,41.9367,41.8095,41.8095,23600.0
2011-08-18 13:10:00,52.6,52.64,52.56,52.57,26900.0,41.8095,41.8413,41.7778,41.7857,26900.0
2011-08-18 13:15:00,52.57,52.57,52.51,52.57,35800.0,41.7857,41.7857,41.738,41.7857,35800.0
2011-08-18 13:20:00,52.59,52.6,52.54,52.57,17900.0,41.8016,41.8095,41.7619,41.7857,17900.0
2011-08-18 13:25:00,52.57,52.63,52.57,52.59,25900.0,41.7857,41.8334,41.7857,41.8016,25900.0
2011-08-18 13:30:00,52.6,52.65,52.45,52.46,41000.0,41.8095,41.8493,41.6903,41.6983,41000.0
2011-08-18 13:35:00,52.46,52.52,52.41,52.44,62300.0,41.6983,41.746,41.6585,41.6824,62300.0
2011-08-18 13:40:00,52.45,52.57,52.45,52.53,11300.0,41.6903,41.7857,41.6903,41.7539,11300.0
2011-08-18 13:45:00,52.51,52.64,52.5,52.64,14200.0,41.738,41.8413,41.7301,41.8413,14200.0
2011-08-18 13:50:00,52.63,52.67,52.56,52.56,28900.0,41.8334,41.8652,41.7778,41.7778,28900.0
2011-08-18 13:55:00,52.55,52.55,52.47,52.55,19100.0,41.7698,41.7698,41.7062,41.7698,19100.0
2011-08-18 14:00:00,52.56,52.8,52.56,52.72,130700.0,41.7778,41.9685,41.7778,41.9049,130700.0
2011-08-18 14:05:00,52.72,52.76,52.67,52.71,27100.0,41.9049,41.9367,41.8652,41.897,27100.0
2011-08-18 14:10:00,52.72,52.74,52.59,52.64,35000.0,41.9049,41.9208,41.8016,41.8413,35000.0
2011-08-18 14:15:00,52.64,52.78,52.63,52.73,58700.0,41.8413,41.9526,41.8334,41.9129,58700.0
2011-08-18 14:20:00,52.73,52.78,52.67,52.78,63100.0,41.9129,41.9526,41.8652,41.9526,63100.0
2011-08-18 14:25:00,52.77,52.79,52.72,52.72,62900.0,41.9447,41.9606,41.9049,41.9049,62900.0
2011-08-18 14:30:00,52.71,52.73,52.64,52.68,13900.0,41.897,41.9129,41.8413,41.8731,13900.0
2011-08-18 14:35:00,52.68,52.78,52.68,52.71,76600.0,41.8731,41.9526,41.8731,41.897,76600.0
2011-08-18 14:40:00,52.71,52.71,52.58,52.63,29000.0,41.897,41.897,41.7937,41.8334,29000.0
2011-08-18 14:45:00,52.64,52.65,52.54,52.58,24600.0,41.8413,41.8493,41.7619,41.7937,24600.0
2011-08-18 14:50:00,52.6,52.61,52.46,52.53,25800.0,41.8095,41.8175,41.6983,41.7539,25800.0
2011-08-18 14:55:00,52.53,52.6,52.34,52.36,58400.0,41.7539,41.8095,41.6029,41.6188,58400.0
2011-08-18 15:00:00,52.35,52.42,52.26,52.35,69700.0,41.6108,41.6665,41.5393,41.6108,69700.0
2011-08-18 15:05:00,52.35,52.49,52.35,52.38,74600.0,41.6108,41.7221,41.6108,41.6347,74600.0
2011-08-18 15:10:00,52.37,52.54,52.37,52.43,89600.0,41.6267,41.7619,41.6267,41.6744,89600.0
2011-08-18 15:15:00,52.44,52.45,52.34,52.37,32700.0,41.6824,41.6903,41.6029,41.6267,32700.0
2011-08-18 15:20:00,52.36,52.42,52.32,52.36,27200.0,41.6188,41.6665,41.587,41.6188,27200.0
2011-08-18 15:25:00,52.36,52.55,52.35,52.55,84900.0,41.6188,41.7698,41.6108,41.7698,84900.0
2011-08-18 15:30:00,52.56,52.59,52.41,52.5,40400.0,41.7778,41.8016,41.6585,41.7301,40400.0
2011-08-18 15:35:00,52.52,52.52,52.36,52.42,53300.0,41.746,41.746,41.6188,41.6665,53300.0
2011-08-18 15:40:00,52.41,52.42,52.22,52.22,30700.0,41.6585,41.6665,41.5075,41.5075,30700.0
2011-08-18 15:45:00,52.21,52.44,52.18,52.41,174400.0,41.4996,41.6824,41.4757,41.6585,174400.0
2011-08-18 15:50:00,52.41,52.63,52.36,52.57,305300.0,41.6585,41.8334,41.6188,41.7857,305300.0
2011-08-18 15:55:00,52.57,52.7,52.5,52.7,420800.0,41.7857,41.889,41.7301,41.889,420800.0
2011-08-19 09:30:00,50.84,51.06,50.67,51.04,185400.0,40.4106,40.5855,40.2755,40.5696,185400.0
2011-08-19 09:35:00,51.03,51.12,51.02,51.08,114300.0,40.5616,40.6332,40.5537,40.6014,114300.0
2011-08-19 09:40:00,51.07,51.2,51.06,51.18,251000.0,40.5934,40.6967,40.5855,40.6809,251000.0
2011-08-19 09:45:00,51.17,51.2,51.0,51.0,94400.0,40.6729,40.6967,40.5378,40.5378,94400.0
2011-08-19 09:50:00,51.0,51.15,50.95,51.12,95900.0,40.5378,40.657,40.498,40.6332,95900.0
2011-08-19 09:55:00,51.13,51.37,51.05,51.32,78800.0,40.6411,40.8319,40.5775,40.7921,78800.0
2011-08-19 10:00:00,51.32,51.52,51.25,51.49,198100.0,40.7921,40.9511,40.7365,40.9273,198100.0
2011-08-19 10:05:00,51.49,51.57,51.34,51.49,153900.0,40.9273,40.9908,40.808,40.9273,153900.0
2011-08-19 10:10:00,51.46,51.58,51.39,51.45,47900.0,40.9034,40.9988,40.8478,40.8955,47900.0
2011-08-19 10:15:00,51.44,51.77,51.43,51.69,114900.0,40.8875,41.1498,40.8796,41.0862,114900.0
2011-08-19 10:20:00,51.7,51.82,51.62,51.74,42700.0,41.0942,41.1896,41.0306,41.126,42700.0
2011-08-19 10:25:00,51.75,52.02,51.74,51.95,79100.0,41.1339,41.3485,41.126,41.2929,79100.0
2011-08-19 10:30:00,51.96,52.0,51.8,51.83,26500.0,41.3008,41.3326,41.1737,41.1975,26500.0
2011-08-19 10:35:00,51.82,51.86,51.62,51.64,98800.0,41.1896,41.2214,41.0306,41.0465,98800.0
2011-08-19 10:40:00,51.64,51.73,51.6,51.66,83800.0,41.0465,41.118,41.0147,41.0624,83800.0
2011-08-19 10:45:00,51.66,51.72,51.59,51.7,69800.0,41.0624,41.1101,41.0067,41.0942,69800.0
2011-08-19 10:50:00,51.7,51.78,51.63,51.7,85600.0,41.0942,41.1578,41.0385,41.0942,85600.0
2011-08-19 10:55:00,51.7,51.79,51.65,51.66,19400.0,41.0942,41.1657,41.0544,41.0624,19400.0
2011-08-19 11:00:00,51.65,51.75,51.62,51.62,26900.0,41.0544,41.1339,41.0306,41.0306,26900.0
2011-08-19 11:05:00,51.61,51.63,51.52,51.52,66900.0,41.0226,41.0385,40.9511,40.9511,66900.0
2011-08-19 11:10:00,51.53,51.58,51.44,51.45,44800.0,40.9591,40.9988,40.8875,40.8955,44800.0
2011-08-19 11:15:00,51.45,51.54,51.4,51.48,55400.0,40.8955,40.967,40.8557,40.9193,55400.0
2011-08-19 11:20:00,51.47,51.59,51.45,51.56,22100.0,40.9114,41.0067,40.8955,40.9829,22100.0
2011-08-19 11:25:00,51.55,51.57,51.48,51.5,22100.0,40.9749,40.9908,40.9193,40.9352,22100.0
2011-08-19 11:30:00,51.5,51.58,51.47,51.47,55600.0,40.9352,40.9988,40.9114,40.9114,55600.0
2011-08-19 11:35:00,51.48,51.48,51.32,51.41,79900.0,40.9193,40.9193,40.7921,40.8637,79900.0
2011-08-19 11:40:00,51.41,51.64,51.41,51.63,79400.0,40.8637,41.0465,40.8637,41.0385,79400.0
2011-08-19 11:45:00,51.63,51.63,51.48,51.53,14500.0,41.0385,41.0385,40.9193,40.9591,14500.0
2011-08-19 11:50:00,51.53,51.64,51.53,51.63,8700.0,40.9591,41.0465,40.9591,41.0385,8700.0
2011-08-19 11:55:00,51.64,51.68,51.54,51.67,29100.0,41.0465,41.0783,40.967,41.0703,29100.0
2011-08-19 12:00:00,51.67,51.7,51.57,51.57,7800.0,41.0703,41.0942,40.9908,40.9908,7800.0
2011-08-19 12:05:00,51.56,51.65,51.52,51.57,13600.0,40.9829,41.0544,40.9511,40.9908,13600.0
2011-08-19 12:10:00,51.56,51.59,51.5,51.59,13700.0,40.9829,41.0067,40.9352,41.0067,13700.0
2011-08-19 12:15:00,51.59,51.59,51.5,51.5,13200.0,41.0067,41.0067,40.9352,40.9352,13200.0
2011-08-19 12:20:00,51.51,51.51,51.41,51.46,13000.0,40.9432,40.9432,40.8637,40.9034,13000.0
2011-08-19 12:25:00,51.46,51.54,51.43,51.54,11300.0,40.9034,40.967,40.8796,40.967,11300.0
2011-08-19 12:30:00,51.56,51.63,51.54,51.62,52400.0,40.9829,41.0385,40.967,41.0306,52400.0
2011-08-19 12:35:00,51.64,51.68,51.6,51.6,13900.0,41.0465,41.0783,41.0147,41.0147,13900.0
2011-08-19 12:40:00,51.61,51.68,51.6,51.62,32200.0,41.0226,41.0783,41.0147,41.0306,32200.0
2011-08-19 12:45:00,51.63,51.74,51.63,51.74,28700.0,41.0385,41.126,41.0385,41.126,28700.0
2011-08-19 12:50:00,51.74,51.74,51.63,51.69,7500.0,41.126,41.126,41.0385,41.0862,7500.0
2011-08-19 12:55:00,51.69,51.69,51.6,51.62,12900.0,41.0862,41.0862,41.0147,41.0306,12900.0
2011-08-19 13:00:00,51.6,51.61,51.56,51.59,16200.0,41.0147,41.0226,40.9829,41.0067,16200.0
2011-08-19 13:05:00,51.59,51.68,51.59,51.68,32800.0,41.0067,41.0783,41.0067,41.0783,32800.0
2011-08-19 13:10:00,51.66,51.73,51.63,51.63,34600.0,41.0624,41.118,41.0385,41.0385,34600.0
2011-08-19 13:15:00,51.64,51.69,51.58,51.66,12800.0,41.0465,41.0862,40.9988,41.0624,12800.0
2011-08-19 13:20:00,51.66,51.66,51.56,51.56,12500.0,41.0624,41.0624,40.9829,40.9829,12500.0
2011-08-19 13:25:00,51.55,51.64,51.54,51.6,12700.0,40.9749,41.0465,40.967,41.0147,12700.0
2011-08-19 13:30:00,51.6,51.62,51.45,51.47,68500.0,41.0147,41.0306,40.8955,40.9114,68500.0
2011-08-19 13:35:00,51.47,51.55,51.46,51.48,35600.0,40.9114,40.9749,40.9034,40.9193,35600.0
2011-08-19 13:40:00,51.47,51.47,51.33,51.33,28200.0,40.9114,40.9114,40.8001,40.8001,28200.0
2011-08-19 13:45:00,51.32,51.5,51.32,51.5,82300.0,40.7921,40.9352,40.7921,40.9352,82300.0
2011-08-19 13:50:00,51.5,51.5,51.41,51.43,18600.0,40.9352,40.9352,40.8637,40.8796,18600.0
2011-08-19 13:55:00,51.44,51.5,51.42,51.45,14300.0,40.8875,40.9352,40.8716,40.8955,14300.0
2011-08-19 14:00:00,51.44,51.5,51.38,51.38,25100.0,40.8875,40.9352,40.8398,40.8398,25100.0
2011-08-19 14:05:00,51.38,51.41,51.28,51.36,21000.0,40.8398,40.8637,40.7603,40.8239,21000.0
2011-08-19 14:10:00,51.36,51.38,51.31,51.38,18600.0,40.8239,40.8398,40.7842,40.8398,18600.0
2011-08-19 14:15:00,51.38,51.38,51.23,51.24,13300.0,40.8398,40.8398,40.7206,40.7285,13300.0
2011-08-19 14:20:00,51.22,51.24,51.11,51.14,74000.0,40.7126,40.7285,40.6252,40.6491,74000.0
2011-08-19 14:25:00,51.15,51.19,51.12,51.18,60800.0,40.657,40.6888,40.6332,40.6809,60800.0
2011-08-19 14:30:00,51.18,51.2,51.05,51.05,28100.0,40.6809,40.6967,40.5775,40.5775,28100.0
2011-08-19 14:35:00,51.04,51.22,51.03,51.22,73300.0,40.5696,40.7126,40.5616,40.7126,73300.0
2011-08-19 14:40:00,51.21,51.27,51.07,51.27,56000.0,40.7047,40.7524,40.5934,40.7524,56000.0
2011-08-19 14:45:00,51.26,51.26,51.07,51.12,23200.0,40.7444,40.7444,40.5934,40.6332,23200.0
2011-08-19 14:50:00,51.12,51.17,51.01,51.09,25300.0,40.6332,40.6729,40.5457,40.6093,25300.0
2011-08-19 14:55:00,51.09,51.1,51.03,51.03,22200.0,40.6093,40.6173,40.5616,40.5616,22200.0
2011-08-19 15:00:00,51.04,51.11,51.02,51.1,78200.0,40.5696,40.6252,40.5537,40.6173,78200.0
2011-08-19 15:05:00,51.09,51.15,51.03,51.08,86400.0,40.6093,40.657,40.5616,40.6014,86400.0
2011-08-19 15:10:00,51.09,51.12,51.03,51.04,31800.0,40.6093,40.6332,40.5616,40.5696,31800.0
2011-08-19 15:15:00,51.05,51.05,50.91,51.0,71900.0,40.5775,40.5775,40.4662,40.5378,71900.0
2011-08-19 15:20:00,51.01,51.19,51.0,51.13,67400.0,40.5457,40.6888,40.5378,40.6411,67400.0
2011-08-19 15:25:00,51.14,51.3,51.14,51.24,138100.0,40.6491,40.7762,40.6491,40.7285,138100.0
2011-08-19 15:30:00,51.24,51.25,51.05,51.05,115600.0,40.7285,40.7365,40.5775,40.5775,115600.0
2011-08-19 15:35:00,51.04,51.12,51.03,51.12,101400.0,40.5696,40.6332,40.5616,40.6332,101400.0
2011-08-19 15:40:00,51.13,51.16,51.11,51.16,74700.0,40.6411,40.665,40.6252,40.665,74700.0
2011-08-19 15:45:00,51.16,51.18,51.09,51.15,78000.0,40.665,40.6809,40.6093,40.657,78000.0
2011-08-19 15:50:00,51.15,51.25,51.07,51.07,100100.0,40.657,40.7365,40.5934,40.5934,100100.0
2011-08-19 15:55:00,51.07,51.07,50.81,50.89,120500.0,40.5934,40.5934,40.3868,40.4503,120500.0
2011-08-22 09:30:00,51.43,51.55,51.19,51.19,140700.0,40.8796,40.9749,40.6888,40.6888,140700.0
2011-08-22 09:35:00,51.19,51.26,51.14,51.21,89100.0,40.6888,40.7444,40.6491,40.7047,89100.0
2011-08-22 09:40:00,51.22,51.27,51.12,51.17,66100.0,40.7126,40.7524,40.6332,40.6729,66100.0
2011-08-22 09:45:00,51.17,51.17,51.07,51.15,61500.0,40.6729,40.6729,40.5934,40.657,61500.0
2011-08-22 09:50:00,51.15,51.16,51.01,51.01,97800.0,40.657,40.665,40.5457,40.5457,97800.0
2011-08-22 09:55:00,51.02,51.04,50.92,50.94,129200.0,40.5537,40.5696,40.4742,40.4901,129200.0
2011-08-22 10:00:00,50.94,51.04,50.89,50.93,49000.0,40.4901,40.5696,40.4503,40.4821,49000.0
2011-08-22 10:05:00,50.94,50.97,50.85,50.89,88400.0,40.4901,40.5139,40.4185,40.4503,88400.0
2011-08-22 10:10:00,50.89,50.9,50.84,50.88,92400.0,40.4503,40.4583,40.4106,40.4424,92400.0
2011-08-22 10:15:00,50.89,50.99,50.85,50.96,70400.0,40.4503,40.5298,40.4185,40.506,70400.0
2011-08-22 10:20:00,50.96,51.02,50.93,50.97,21400.0,40.506,40.5537,40.4821,40.5139,21400.0
2011-08-22 10:25:00,50.98,51.03,50.96,50.99,20500.0,40.5219,40.5616,40.506,40.5298,20500.0
2011-08-22 10:30:00,51.01,51.04,50.97,51.02,45600.0,40.5457,40.5696,40.5139,40.5537,45600.0
2011-08-22 10:35:00,51.03,51.03,50.88,50.95,26500.0,40.5616,40.5616,40.4424,40.498,26500.0
2011-08-22 10:40:00,50.97,50.98,50.88,50.91,40200.0,40.5139,40.5219,40.4424,40.4662,40200.0
2011-08-22 10:45:00,50.9,51.03,50.9,50.99,25200.0,40.4583,40.5616,40.4583,40.5298,25200.0
2011-08-22 10:50:00,51.0,51.06,50.82,50.84,53400.0,40.5378,40.5855,40.3947,40.4106,53400.0
2011-08-22 10:55:00,50.84,50.84,50.65,50.65,127200.0,40.4106,40.4106,40.2596,40.2596,127200.0
2011-08-22 11:00:00,50.65,50.75,50.63,50.71,53600.0,40.2596,40.3391,40.2437,40.3073,53600.0
2011-08-22 11:05:00,50.71,50.75,50.65,50.72,43200.0,40.3073,40.3391,40.2596,40.3152,43200.0
2011-08-22 11:10:00,50.7,50.7,50.61,50.64,43200.0,40.2993,40.2993,40.2278,40.2516,43200.0
2011-08-22 11:15:00,50.64,50.7,50.57,50.58,36000.0,40.2516,40.2993,40.196,40.2039,36000.0
2011-08-22 11:20:00,50.58,50.6,50.48,50.51,84400.0,40.2039,40.2198,40.1244,40.1483,84400.0
2011-08-22 11:25:00,50.51,50.56,50.48,50.54,60600.0,40.1483,40.188,40.1244,40.1721,60600.0
2011-08-22 11:30:00,50.56,50.58,50.49,50.5,34800.0,40.188,40.2039,40.1324,40.1403,34800.0
2011-08-22 11:35:00,50.49,50.49,50.34,50.38,56300.0,40.1324,40.1324,40.0132,40.045,56300.0
2011-08-22 11:40:00,50.38,50.38,50.23,50.23,46500.0,40.045,40.045,39.9257,39.9257,46500.0
2011-08-22 11:45:00,50.22,50.33,50.21,50.32,30400.0,39.9178,40.0052,39.9098,39.9973,30400.0
2011-08-22 11:50:00,50.32,50.32,50.14,50.14,43800.0,39.9973,39.9973,39.8542,39.8542,43800.0
2011-08-22 11:55:00,50.14,50.17,50.04,50.13,66000.0,39.8542,39.878,39.7747,39.8462,66000.0
2011-08-22 12:00:00,50.13,50.21,50.12,50.17,25900.0,39.8462,39.9098,39.8383,39.878,25900.0
2011-08-22 12:05:00,50.16,50.35,50.15,50.34,35900.0,39.8701,40.0211,39.8621,40.0132,35900.0
2011-08-22 12:10:00,50.35,50.43,50.31,50.4,23100.0,40.0211,40.0847,39.9893,40.0609,23100.0
2011-08-22 12:15:00,50.39,50.39,50.27,50.37,42100.0,40.0529,40.0529,39.9575,40.037,42100.0
2011-08-22 12:20:00,50.37,50.45,50.35,50.35,23700.0,40.037,40.1006,40.0211,40.0211,23700.0
2011-08-22 12:25:00,50.35,50.46,50.31,50.33,45100.0,40.0211,40.1086,39.9893,40.0052,45100.0
2011-08-22 12:30:00,50.33,50.42,50.22,50.25,21800.0,40.0052,40.0768,39.9178,39.9416,21800.0
2011-08-22 12:35:00,50.24,50.33,50.22,50.32,30700.0,39.9337,40.0052,39.9178,39.9973,30700.0
2011-08-22 12:40:00,50.3,50.44,50.25,50.4,34300.0,39.9814,40.0927,39.9416,40.0609,34300.0
2011-08-22 12:45:00,50.39,50.55,50.38,50.52,54600.0,40.0529,40.1801,40.045,40.1562,54600.0
2011-08-22 12:50:00,50.53,50.62,50.45,50.62,25300.0,40.1642,40.2357,40.1006,40.2357,25300.0
2011-08-22 12:55:00,50.64,50.68,50.59,50.65,31500.0,40.2516,40.2834,40.2119,40.2596,31500.0
2011-08-22 13:00:00,50.64,50.72,50.6,50.72,35400.0,40.2516,40.3152,40.2198,40.3152,35400.0
2011-08-22 13:05:00,50.74,50.76,50.68,50.7,45100.0,40.3311,40.347,40.2834,40.2993,45100.0
2011-08-22 13:10:00,50.72,50.73,50.62,50.63,14500.0,40.3152,40.3232,40.2357,40.2437,14500.0
2011-08-22 13:15:00,50.62,50.67,50.58,50.66,16000.0,40.2357,40.2755,40.2039,40.2675,16000.0
2011-08-22 13:20:00,50.66,50.69,50.6,50.6,16600.0,40.2675,40.2914,40.2198,40.2198,16600.0
2011-08-22 13:25:00,50.6,50.61,50.46,50.48,33000.0,40.2198,40.2278,40.1086,40.1244,33000.0
2011-08-22 13:30:00,50.49,50.56,50.38,50.38,48500.0,40.1324,40.188,40.045,40.045,48500.0
2011-08-22 13:35:00,50.37,50.39,50.31,50.38,34300.0,40.037,40.0529,39.9893,40.045,34300.0
2011-08-22 13:40:00,50.38,50.43,50.36,50.37,22500.0,40.045,40.0847,40.0291,40.037,22500.0
2011-08-22 13:45:00,50.36,50.36,50.29,50.31,26000.0,40.0291,40.0291,39.9734,39.9893,26000.0
2011-08-22 13:50:00,50.33,50.37,50.28,50.29,52900.0,40.0052,40.037,39.9655,39.9734,52900.0
2011-08-22 13:55:00,50.32,50.45,50.29,50.44,23000.0,39.9973,40.1006,39.9734,40.0927,23000.0
2011-08-22 14:00:00,50.43,50.47,50.34,50.39,15400.0,40.0847,40.1165,40.0132,40.0529,15400.0
2011-08-22 14:05:00,50.37,50.51,50.37,50.4,8800.0,40.037,40.1483,40.037,40.0609,8800.0
2011-08-22 14:10:00,50.42,50.5,50.42,50.46,11100.0,40.0768,40.1403,40.0768,40.1086,11100.0
2011-08-22 14:15:00,50.46,50.59,50.36,50.39,34500.0,40.1086,40.2119,40.0291,40.0529,34500.0
2011-08-22 14:20:00,50.4,50.51,50.39,50.41,23000.0,40.0609,40.1483,40.0529,40.0688,23000.0
2011-08-22 14:25:00,50.43,50.49,50.37,50.43,32200.0,40.0847,40.1324,40.037,40.0847,32200.0
2011-08-22 14:30:00,50.43,50.45,50.34,50.37,55500.0,40.0847,40.1006,40.0132,40.037,55500.0
2011-08-22 14:35:00,50.37,50.44,50.34,50.36,34900.0,40.037,40.0927,40.0132,40.0291,34900.0
2011-08-22 14:40:00,50.37,50.44,50.36,50.4,21900.0,40.037,40.0927,40.0291,40.0609,21900.0
2011-08-22 14:45:00,50.39,50.44,50.37,50.37,19700.0,40.0529,40.0927,40.037,40.037,19700.0
2011-08-22 14:50:00,50.38,50.39,50.28,50.31,36400.0,40.045,40.0529,39.9655,39.9893,36400.0
2011-08-22 14:55:00,50.3,50.33,50.24,50.25,63100.0,39.9814,40.0052,39.9337,39.9416,63100.0
2011-08-22 15:00:00,50.26,50.31,50.23,50.27,39800.0,39.9496,39.9893,39.9257,39.9575,39800.0
2011-08-22 15:05:00,50.28,50.43,50.28,50.35,40000.0,39.9655,40.0847,39.9655,40.0211,40000.0
2011-08-22 15:10:00,50.33,50.45,50.33,50.41,16900.0,40.0052,40.1006,40.0052,40.0688,16900.0
2011-08-22 15:15:00,50.41,50.43,50.35,50.39,10300.0,40.0688,40.0847,40.0211,40.0529,10300.0
2011-08-22 15:20:00,50.38,50.51,50.36,50.47,27700.0,40.045,40.1483,40.0291,40.1165,27700.0
2011-08-22 15:25:00,50.47,50.49,50.43,50.46,100000.0,40.1165,40.1324,40.0847,40.1086,100000.0
2011-08-22 15:30:00,50.45,50.51,50.42,50.42,36200.0,40.1006,40.1483,40.0768,40.0768,36200.0
2011-08-22 15:35:00,50.42,50.48,50.4,50.41,37900.0,40.0768,40.1244,40.0609,40.0688,37900.0
2011-08-22 15:40:00,50.43,50.51,50.39,50.51,27000.0,40.0847,40.1483,40.0529,40.1483,27000.0
2011-08-22 15:45:00,50.53,50.54,50.36,50.41,56500.0,40.1642,40.1721,40.0291,40.0688,56500.0
2011-08-22 15:50:00,50.39,50.41,50.19,50.27,121000.0,40.0529,40.0688,39.8939,39.9575,121000.0
2011-08-22 15:55:00,50.28,50.32,50.18,50.3,120400.0,39.9655,39.9973,39.886,39.9814,120400.0
2011-08-23 09:30:00,51.84,52.0,51.72,51.73,136700.0,41.2055,41.3326,41.1101,41.118,136700.0
2011-08-23 09:35:00,51.73,51.75,51.51,51.51,41700.0,41.118,41.1339,40.9432,40.9432,41700.0
2011-08-23 09:40:00,51.5,51.63,51.48,51.55,59900.0,40.9352,41.0385,40.9193,40.9749,59900.0
2011-08-23 09:45:00,51.51,51.66,51.51,51.66,24800.0,40.9432,41.0624,40.9432,41.0624,24800.0
2011-08-23 09:50:00,51.66,51.66,51.5,51.59,155100.0,41.0624,41.0624,40.9352,41.0067,155100.0
2011-08-23 09:55:00,51.59,51.7,51.52,51.55,50500.0,41.0067,41.0942,40.9511,40.9749,50500.0
2011-08-23 10:00:00,51.52,51.75,51.51,51.66,174200.0,40.9511,41.1339,40.9432,41.0624,174200.0
2011-08-23 10:05:00,51.66,51.89,51.66,51.85,81500.0,41.0624,41.2452,41.0624,41.2134,81500.0
2011-08-23 10:10:00,51.86,51.96,51.81,51.85,62300.0,41.2214,41.3008,41.1816,41.2134,62300.0
2011-08-23 10:15:00,51.86,51.89,51.76,51.77,71800.0,41.2214,41.2452,41.1419,41.1498,71800.0
2011-08-23 10:20:00,51.77,51.85,51.73,51.79,56300.0,41.1498,41.2134,41.118,41.1657,56300.0
2011-08-23 10:25:00,51.81,51.93,51.8,51.88,51400.0,41.1816,41.277,41.1737,41.2373,51400.0
2011-08-23 10:30:00,51.88,51.94,51.83,51.88,17700.0,41.2373,41.2849,41.1975,41.2373,17700.0
2011-08-23 10:35:00,51.88,52.05,51.86,52.04,33400.0,41.2373,41.3724,41.2214,41.3644,33400.0
2011-08-23 10:40:00,52.05,52.09,51.97,52.04,49500.0,41.3724,41.4042,41.3088,41.3644,49500.0
2011-08-23 10:45:00,52.04,52.08,52.0,52.04,18800.0,41.3644,41.3962,41.3326,41.3644,18800.0
2011-08-23 10:50:00,52.04,52.07,51.88,51.88,31900.0,41.3644,41.3883,41.2373,41.2373,31900.0
2011-08-23 10:55:00,51.88,51.91,51.78,51.78,36300.0,41.2373,41.2611,41.1578,41.1578,36300.0
2011-08-23 11:00:00,51.77,51.85,51.75,51.79,22200.0,41.1498,41.2134,41.1339,41.1657,22200.0
2011-08-23 11:05:00,51.79,51.79,51.7,51.76,44000.0,41.1657,41.1657,41.0942,41.1419,44000.0
2011-08-23 11:10:00,51.76,51.86,51.72,51.86,21300.0,41.1419,41.2214,41.1101,41.2214,21300.0
2011-08-23 11:15:00,51.87,51.92,51.82,51.88,30700.0,41.2293,41.269,41.1896,41.2373,30700.0
2011-08-23 11:20:00,51.87,51.88,51.79,51.84,17300.0,41.2293,41.2373,41.1657,41.2055,17300.0
2011-08-23 11:25:00,51.82,51.9,51.82,51.89,17800.0,41.1896,41.2531,41.1896,41.2452,17800.0
2011-08-23 11:30:00,51.92,51.96,51.9,51.93,11800.0,41.269,41.3008,41.2531,41.277,11800.0
2011-08-23 11:35:00,51.91,52.09,51.91,52.08,17700.0,41.2611,41.4042,41.2611,41.3962,17700.0
2011-08-23 11:40:00,52.08,52.14,52.05,52.14,19800.0,41.3962,41.4439,41.3724,41.4439,19800.0
2011-08-23 11:45:00,52.15,52.24,52.15,52.21,24600.0,41.4519,41.5234,41.4519,41.4996,24600.0
2011-08-23 11:50:00,52.23,52.31,52.23,52.29,30600.0,41.5155,41.579,41.5155,41.5631,30600.0
2011-08-23 11:55:00,52.28,52.38,52.27,52.33,53100.0,41.5552,41.6347,41.5472,41.5949,53100.0
2011-08-23 12:00:00,52.33,52.35,52.23,52.25,23100.0,41.5949,41.6108,41.5155,41.5313,23100.0
2011-08-23 12:05:00,52.26,52.3,52.21,52.29,8700.0,41.5393,41.5711,41.4996,41.5631,8700.0
2011-08-23 12:10:00,52.31,52.32,52.21,52.24,9100.0,41.579,41.587,41.4996,41.5234,9100.0
2011-08-23 12:15:00,52.23,52.25,52.16,52.16,9400.0,41.5155,41.5313,41.4598,41.4598,9400.0
2011-08-23 12:20:00,52.18,52.22,52.17,52.22,6900.0,41.4757,41.5075,41.4678,41.5075,6900.0
2011-08-23 12:25:00,52.23,52.25,52.18,52.21,13800.0,41.5155,41.5313,41.4757,41.4996,13800.0
2011-08-23 12:30:00,52.21,52.3,52.21,52.22,10400.0,41.4996,41.5711,41.4996,41.5075,10400.0
2011-08-23 12:35:00,52.22,52.33,52.22,52.31,17600.0,41.5075,41.5949,41.5075,41.579,17600.0
2011-08-23 12:40:00,52.31,52.41,52.28,52.39,19100.0,41.579,41.6585,41.5552,41.6426,19100.0
2011-08-23 12:45:00,52.39,52.39,52.28,52.28,16300.0,41.6426,41.6426,41.5552,41.5552,16300.0
2011-08-23 12:50:00,52.28,52.43,52.28,52.4,15300.0,41.5552,41.6744,41.5552,41.6506,15300.0
2011-08-23 12:55:00,52.42,52.44,52.37,52.37,9900.0,41.6665,41.6824,41.6267,41.6267,9900.0
2011-08-23 13:00:00,52.38,52.46,52.38,52.41,21300.0,41.6347,41.6983,41.6347,41.6585,21300.0
2011-08-23 13:05:00,52.42,52.46,52.36,52.36,31900.0,41.6665,41.6983,41.6188,41.6188,31900.0
2011-08-23 13:10:00,52.35,52.37,52.29,52.33,19400.0,41.6108,41.6267,41.5631,41.5949,19400.0
2011-08-23 13:15:00,52.37,52.37,52.27,52.3,36700.0,41.6267,41.6267,41.5472,41.5711,36700.0
2011-08-23 13:20:00,52.31,52.36,52.27,52.27,23400.0,41.579,41.6188,41.5472,41.5472,23400.0
2011-08-23 13:25:00,52.28,52.33,52.28,52.33,23000.0,41.5552,41.5949,41.5552,41.5949,23000.0
2011-08-23 13:30:00,52.33,52.4,52.3,52.31,30000.0,41.5949,41.6506,41.5711,41.579,30000.0
2011-08-23 13:35:00,52.3,52.36,52.29,52.36,14900.0,41.5711,41.6188,41.5631,41.6188,14900.0
2011-08-23 13:40:00,52.37,52.37,52.31,52.37,20900.0,41.6267,41.6267,41.579,41.6267,20900.0
2011-08-23 13:45:00,52.37,52.44,52.37,52.42,15100.0,41.6267,41.6824,41.6267,41.6665,15100.0
2011-08-23 13:50:00,52.41,52.43,52.13,52.26,78500.0,41.6585,41.6744,41.436,41.5393,78500.0
2011-08-23 13:55:00,52.26,52.32,52.16,52.3,48900.0,41.5393,41.587,41.4598,41.5711,48900.0
2011-08-23 14:00:00,52.3,52.32,52.19,52.32,29800.0,41.5711,41.587,41.4837,41.587,29800.0
2011-08-23 14:05:00,52.34,52.36,52.24,52.3,39800.0,41.6029,41.6188,41.5234,41.5711,39800.0
2011-08-23 14:10:00,52.3,52.32,52.09,52.13,24800.0,41.5711,41.587,41.4042,41.436,24800.0
2011-08-23 14:15:00,52.14,52.28,52.14,52.27,37100.0,41.4439,41.5552,41.4439,41.5472,37100.0
2011-08-23 14:20:00,52.27,52.27,52.19,52.25,14800.0,41.5472,41.5472,41.4837,41.5313,14800.0
2011-08-23 14:25:00,52.28,52.43,52.28,52.4,43000.0,41.5552,41.6744,41.5552,41.6506,43000.0
2011-08-23 14:30:00,52.41,52.54,52.38,52.48,48000.0,41.6585,41.7619,41.6347,41.7142,48000.0
2011-08-23 14:35:00,52.51,52.53,52.41,52.46,32100.0,41.738,41.7539,41.6585,41.6983,32100.0
2011-08-23 14:40:00,52.45,52.49,52.41,52.47,34400.0,41.6903,41.7221,41.6585,41.7062,34400.0
2011-08-23 14:45:00,52.48,52.56,52.47,52.55,28700.0,41.7142,41.7778,41.7062,41.7698,28700.0
2011-08-23 14:50:00,52.57,52.59,52.52,52.58,15700.0,41.7857,41.8016,41.746,41.7937,15700.0
2011-08-23 14:55:00,52.58,52.58,52.51,52.56,42100.0,41.7937,41.7937,41.738,41.7778,42100.0
2011-08-23 15:00:00,52.56,52.72,52.56,52.72,69200.0,41.7778,41.9049,41.7778,41.9049,69200.0
2011-08-23 15:05:00,52.71,52.8,52.68,52.8,68700.0,41.897,41.9685,41.8731,41.9685,68700.0
2011-08-23 15:10:00,52.81,52.85,52.79,52.83,208600.0,41.9765,42.0083,41.9606,41.9924,208600.0
2011-08-23 15:15:00,52.84,52.88,52.77,52.83,197800.0,42.0003,42.0321,41.9447,41.9924,197800.0
2011-08-23 15:20:00,52.83,52.92,52.83,52.88,56900.0,41.9924,42.0639,41.9924,42.0321,56900.0
2011-08-23 15:25:00,52.88,52.96,52.87,52.89,86700.0,42.0321,42.0957,42.0242,42.0401,86700.0
2011-08-23 15:30:00,52.88,52.93,52.79,52.87,48200.0,42.0321,42.0719,41.9606,42.0242,48200.0
2011-08-23 15:35:00,52.87,52.97,52.87,52.97,57200.0,42.0242,42.1036,42.0242,42.1036,57200.0
2011-08-23 15:40:00,52.98,53.05,52.93,53.04,165900.0,42.1116,42.1672,42.0719,42.1593,165900.0
2011-08-23 15:45:00,53.04,53.11,53.01,53.08,104200.0,42.1593,42.2149,42.1354,42.1911,104200.0
2011-08-23 15:50:00,53.08,53.1,52.97,53.04,88200.0,42.1911,42.207,42.1036,42.1593,88200.0
2011-08-23 15:55:00,53.04,53.11,53.02,53.06,193400.0,42.1593,42.2149,42.1434,42.1752,193400.0
2011-08-24 09:30:00,52.11,52.19,51.89,52.19,91500.0,41.4201,41.4837,41.2452,41.4837,91500.0
2011-08-24 09:35:00,52.17,52.21,52.06,52.07,88200.0,41.4678,41.4996,41.3803,41.3883,88200.0
2011-08-24 09:40:00,52.07,52.2,52.03,52.17,55600.0,41.3883,41.4916,41.3565,41.4678,55600.0
2011-08-24 09:45:00,52.21,52.31,52.12,52.27,65700.0,41.4996,41.579,41.428,41.5472,65700.0
2011-08-24 09:50:00,52.26,52.36,52.23,52.35,62600.0,41.5393,41.6188,41.5155,41.6108,62600.0
2011-08-24 09:55:00,52.36,52.47,52.34,52.43,119200.0,41.6188,41.7062,41.6029,41.6744,119200.0
2011-08-24 10:00:00,52.43,52.63,52.41,52.57,92000.0,41.6744,41.8334,41.6585,41.7857,92000.0
2011-08-24 10:05:00,52.57,52.68,52.52,52.61,117000.0,41.7857,41.8731,41.746,41.8175,117000.0
2011-08-24 10:10:00,52.59,52.66,52.49,52.51,133700.0,41.8016,41.8572,41.7221,41.738,133700.0
2011-08-24 10:15:00,52.5,52.55,52.44,52.52,45600.0,41.7301,41.7698,41.6824,41.746,45600.0
2011-08-24 10:20:00,52.51,52.51,52.36,52.43,41600.0,41.738,41.738,41.6188,41.6744,41600.0
2011-08-24 10:25:00,52.43,52.45,52.36,52.36,22600.0,41.6744,41.6903,41.6188,41.6188,22600.0
2011-08-24 10:30:00,52.38,52.43,52.23,52.27,36400.0,41.6347,41.6744,41.5155,41.5472,36400.0
2011-08-24 10:35:00,52.28,52.4,52.26,52.33,24600.0,41.5552,41.6506,41.5393,41.5949,24600.0
2011-08-24 10:40:00,52.32,52.41,52.28,52.41,29000.0,41.587,41.6585,41.5552,41.6585,29000.0
2011-08-24 10:45:00,52.41,52.41,52.26,52.28,82300.0,41.6585,41.6585,41.5393,41.5552,82300.0
2011-08-24 10:50:00,52.28,52.38,52.24,52.28,135800.0,41.5552,41.6347,41.5234,41.5552,135800.0
2011-08-24 10:55:00,52.28,52.32,52.21,52.22,108100.0,41.5552,41.587,41.4996,41.5075,108100.0
2011-08-24 11:00:00,52.22,52.24,52.14,52.2,94000.0,41.5075,41.5234,41.4439,41.4916,94000.0
2011-08-24 11:05:00,52.2,52.28,52.19,52.23,99700.0,41.4916,41.5552,41.4837,41.5155,99700.0
2011-08-24 11:10:00,52.24,52.3,52.18,52.29,138500.0,41.5234,41.5711,41.4757,41.5631,138500.0
2011-08-24 11:15:00,52.29,52.3,52.21,52.24,99400.0,41.5631,41.5711,41.4996,41.5234,99400.0
2011-08-24 11:20:00,52.23,52.36,52.2,52.32,144700.0,41.5155,41.6188,41.4916,41.587,144700.0
2011-08-24 11:25:00,52.33,52.43,52.31,52.39,117900.0,41.5949,41.6744,41.579,41.6426,117900.0
2011-08-24 11:30:00,52.37,52.37,52.27,52.29,29800.0,41.6267,41.6267,41.5472,41.5631,29800.0
2011-08-24 11:35:00,52.29,52.4,52.28,52.33,46200.0,41.5631,41.6506,41.5552,41.5949,46200.0
2011-08-24 11:40:00,52.33,52.33,52.21,52.21,14300.0,41.5949,41.5949,41.4996,41.4996,14300.0
2011-08-24 11:45:00,52.23,52.23,52.13,52.21,55900.0,41.5155,41.5155,41.436,41.4996,55900.0
2011-08-24 11:50:00,52.21,52.26,52.13,52.18,28300.0,41.4996,41.5393,41.436,41.4757,28300.0
2011-08-24 11:55:00,52.2,52.23,52.08,52.12,29300.0,41.4916,41.5155,41.3962,41.428,29300.0
2011-08-24 12:00:00,52.1,52.1,51.98,52.02,21200.0,41.4121,41.4121,41.3167,41.3485,21200.0
2011-08-24 12:05:00,52.01,52.04,51.96,51.98,9000.0,41.3406,41.3644,41.3008,41.3167,9000.0
2011-08-24 12:10:00,51.99,52.01,51.91,51.99,18000.0,41.3247,41.3406,41.2611,41.3247,18000.0
2011-08-24 12:15:00,51.99,52.04,51.99,52.0,7100.0,41.3247,41.3644,41.3247,41.3326,7100.0
2011-08-24 12:20:00,51.98,52.12,51.97,52.11,5800.0,41.3167,41.428,41.3088,41.4201,5800.0
2011-08-24 12:25:00,52.08,52.11,52.06,52.09,6600.0,41.3962,41.4201,41.3803,41.4042,6600.0
2011-08-24 12:30:00,52.1,52.13,52.06,52.12,5400.0,41.4121,41.436,41.3803,41.428,5400.0
2011-08-24 12:35:00,52.12,52.19,52.09,52.13,12100.0,41.428,41.4837,41.4042,41.436,12100.0
2011-08-24 12:40:00,52.13,52.22,52.09,52.19,18400.0,41.436,41.5075,41.4042,41.4837,18400.0
2011-08-24 12:45:00,52.18,52.18,52.07,52.11,7100.0,41.4757,41.4757,41.3883,41.4201,7100.0
2011-08-24 12:50:00,52.13,52.21,52.13,52.2,11400.0,41.436,41.4996,41.436,41.4916,11400.0
2011-08-24 12:55:00,52.21,52.33,52.21,52.32,19600.0,41.4996,41.5949,41.4996,41.587,19600.0
2011-08-24 13:00:00,52.31,52.4,52.25,52.31,28000.0,41.579,41.6506,41.5313,41.579,28000.0
2011-08-24 13:05:00,52.31,52.34,52.21,52.21,37800.0,41.579,41.6029,41.4996,41.4996,37800.0
2011-08-24 13:10:00,52.19,52.29,52.19,52.27,14900.0,41.4837,41.5631,41.4837,41.5472,14900.0
2011-08-24 13:15:00,52.3,52.34,52.27,52.33,8100.0,41.5711,41.6029,41.5472,41.5949,8100.0
2011-08-24 13:20:00,52.34,52.45,52.33,52.41,27600.0,41.6029,41.6903,41.5949,41.6585,27600.0
2011-08-24 13:25:00,52.39,52.41,52.33,52.37,55200.0,41.6426,41.6585,41.5949,41.6267,55200.0
2011-08-24 13:30:00,52.39,52.39,52.27,52.29,8200.0,41.6426,41.6426,41.5472,41.5631,8200.0
2011-08-24 13:35:00,52.31,52.39,52.31,52.31,23300.0,41.579,41.6426,41.579,41.579,23300.0
2011-08-24 13:40:00,52.31,52.31,52.24,52.24,6600.0,41.579,41.579,41.5234,41.5234,6600.0
2011-08-24 13:45:00,52.24,52.27,52.17,52.27,12300.0,41.5234,41.5472,41.4678,41.5472,12300.0
2011-08-24 13:50:00,52.27,52.28,52.19,52.26,4400.0,41.5472,41.5552,41.4837,41.5393,4400.0
2011-08-24 13:55:00,52.28,52.39,52.24,52.39,24300.0,41.5552,41.6426,41.5234,41.6426,24300.0
2011-08-24 14:00:00,52.38,52.38,52.3,52.3,8700.0,41.6347,41.6347,41.5711,41.5711,8700.0
2011-08-24 14:05:00,52.3,52.37,52.26,52.33,8500.0,41.5711,41.6267,41.5393,41.5949,8500.0
2011-08-24 14:10:00,52.37,52.4,52.33,52.37,7900.0,41.6267,41.6506,41.5949,41.6267,7900.0
2011-08-24 14:15:00,52.38,52.38,52.28,52.31,4100.0,41.6347,41.6347,41.5552,41.579,4100.0
2011-08-24 14:20:00,52.29,52.29,52.21,52.27,6700.0,41.5631,41.5631,41.4996,41.5472,6700.0
2011-08-24 14:25:00,52.25,52.3,52.21,52.25,13300.0,41.5313,41.5711,41.4996,41.5313,13300.0
2011-08-24 14:30:00,52.25,52.31,52.23,52.3,8200.0,41.5313,41.579,41.5155,41.5711,8200.0
2011-08-24 14:35:00,52.29,52.29,52.23,52.28,16200.0,41.5631,41.5631,41.5155,41.5552,16200.0
2011-08-24 14:40:00,52.27,52.32,52.25,52.31,6900.0,41.5472,41.587,41.5313,41.579,6900.0
2011-08-24 14:45:00,52.32,52.33,52.29,52.31,6600.0,41.587,41.5949,41.5631,41.579,6600.0
2011-08-24 14:50:00,52.3,52.39,52.28,52.39,22500.0,41.5711,41.6426,41.5552,41.6426,22500.0
2011-08-24 14:55:00,52.39,52.42,52.32,52.39,54900.0,41.6426,41.6665,41.587,41.6426,54900.0
2011-08-24 15:00:00,52.4,52.42,52.34,52.38,9000.0,41.6506,41.6665,41.6029,41.6347,9000.0
2011-08-24 15:05:00,52.39,52.4,52.3,52.33,9500.0,41.6426,41.6506,41.5711,41.5949,9500.0
2011-08-24 15:10:00,52.33,52.44,52.31,52.44,12500.0,41.5949,41.6824,41.579,41.6824,12500.0
2011-08-24 15:15:00,52.45,52.55,52.45,52.54,26000.0,41.6903,41.7698,41.6903,41.7619,26000.0
2011-08-24 15:20:00,52.55,52.57,52.51,52.53,18500.0,41.7698,41.7857,41.738,41.7539,18500.0
2011-08-24 15:25:00,52.54,52.55,52.5,52.5,27200.0,41.7619,41.7698,41.7301,41.7301,27200.0
2011-08-24 15:30:00,52.51,52.64,52.51,52.63,29500.0,41.738,41.8413,41.738,41.8334,29500.0
2011-08-24 15:35:00,52.62,52.66,52.58,52.58,16800.0,41.8254,41.8572,41.7937,41.7937,16800.0
2011-08-24 15:40:00,52.58,52.66,52.56,52.66,22900.0,41.7937,41.8572,41.7778,41.8572,22900.0
2011-08-24 15:45:00,52.67,52.67,52.54,52.57,42500.0,41.8652,41.8652,41.7619,41.7857,42500.0
2011-08-24 15:50:00,52.58,52.65,52.53,52.61,65200.0,41.7937,41.8493,41.7539,41.8175,65200.0
2011-08-24 15:55:00,52.6,52.64,52.54,52.63,55700.0,41.8095,41.8413,41.7619,41.8334,55700.0
2011-08-25 09:30:00,52.64,52.91,52.6,52.76,77500.0,41.8413,42.056,41.8095,41.9367,77500.0
2011-08-25 09:35:00,52.76,52.78,52.55,52.55,67100.0,41.9367,41.9526,41.7698,41.7698,67100.0
2011-08-25 09:40:00,52.55,52.59,52.44,52.56,44900.0,41.7698,41.8016,41.6824,41.7778,44900.0
2011-08-25 09:45:00,52.59,52.63,52.4,52.47,37200.0,41.8016,41.8334,41.6506,41.7062,37200.0
2011-08-25 09:50:00,52.43,52.5,52.26,52.34,60800.0,41.6744,41.7301,41.5393,41.6029,60800.0
2011-08-25 09:55:00,52.31,52.4,52.23,52.29,34700.0,41.579,41.6506,41.5155,41.5631,34700.0
2011-08-25 10:00:00,52.31,52.31,52.05,52.15,46500.0,41.579,41.579,41.3724,41.4519,46500.0
2011-08-25 10:05:00,52.15,52.34,52.1,52.34,88100.0,41.4519,41.6029,41.4121,41.6029,88100.0
2011-08-25 10:10:00,52.34,52.35,52.16,52.27,27600.0,41.6029,41.6108,41.4598,41.5472,27600.0
2011-08-25 10:15:00,52.25,52.32,52.1,52.15,34500.0,41.5313,41.587,41.4121,41.4519,34500.0
2011-08-25 10:20:00,52.13,52.16,51.9,51.99,65300.0,41.436,41.4598,41.2531,41.3247,65300.0
2011-08-25 10:25:00,51.98,51.98,51.85,51.93,40700.0,41.3167,41.3167,41.2134,41.277,40700.0
2011-08-25 10:30:00,51.92,51.99,51.83,51.94,96000.0,41.269,41.3247,41.1975,41.2849,96000.0
2011-08-25 10:35:00,51.93,51.95,51.72,51.77,58200.0,41.277,41.2929,41.1101,41.1498,58200.0
2011-08-25 10:40:00,51.77,51.8,51.63,51.64,33700.0,41.1498,41.1737,41.0385,41.0465,33700.0
2011-08-25 10:45:00,51.64,51.65,51.48,51.51,62100.0,41.0465,41.0544,40.9193,40.9432,62100.0
2011-08-25 10:50:00,51.52,51.68,51.45,51.59,43100.0,40.9511,41.0783,40.8955,41.0067,43100.0
2011-08-25 10:55:00,51.58,51.73,51.57,51.7,23000.0,40.9988,41.118,40.9908,41.0942,23000.0
2011-08-25 11:00:00,51.71,51.81,51.7,51.78,22300.0,41.1021,41.1816,41.0942,41.1578,22300.0
2011-08-25 11:05:00,51.76,51.77,51.66,51.66,20600.0,41.1419,41.1498,41.0624,41.0624,20600.0
2011-08-25 11:10:00,51.64,51.82,51.63,51.79,43900.0,41.0465,41.1896,41.0385,41.1657,43900.0
2011-08-25 11:15:00,51.77,51.9,51.76,51.85,22100.0,41.1498,41.2531,41.1419,41.2134,22100.0
2011-08-25 11:20:00,51.85,51.97,51.82,51.95,14900.0,41.2134,41.3088,41.1896,41.2929,14900.0
2011-08-25 11:25:00,51.94,51.97,51.91,51.94,149700.0,41.2849,41.3088,41.2611,41.2849,149700.0
2011-08-25 11:30:00,51.94,51.99,51.9,51.94,37200.0,41.2849,41.3247,41.2531,41.2849,37200.0
2011-08-25 11:35:00,51.92,51.92,51.78,51.81,67800.0,41.269,41.269,41.1578,41.1816,67800.0
2011-08-25 11:40:00,51.82,51.84,51.77,51.79,11100.0,41.1896,41.2055,41.1498,41.1657,11100.0
2011-08-25 11:45:00,51.77,51.86,51.73,51.85,14400.0,41.1498,41.2214,41.118,41.2134,14400.0
2011-08-25 11:50:00,51.85,51.87,51.81,51.84,21400.0,41.2134,41.2293,41.1816,41.2055,21400.0
2011-08-25 11:55:00,51.85,51.91,51.85,51.89,8100.0,41.2134,41.2611,41.2134,41.2452,8100.0
2011-08-25 12:00:00,51.89,51.96,51.89,51.94,18100.0,41.2452,41.3008,41.2452,41.2849,18100.0
2011-08-25 12:05:00,51.93,51.95,51.86,51.89,40300.0,41.277,41.2929,41.2214,41.2452,40300.0
2011-08-25 12:10:00,51.87,51.9,51.79,51.89,33300.0,41.2293,41.2531,41.1657,41.2452,33300.0
2011-08-25 12:15:00,51.88,51.89,51.81,51.82,40300.0,41.2373,41.2452,41.1816,41.1896,40300.0
2011-08-25 12:20:00,51.82,51.82,51.74,51.78,60600.0,41.1896,41.1896,41.126,41.1578,60600.0
2011-08-25 12:25:00,51.78,51.81,51.76,51.8,34600.0,41.1578,41.1816,41.1419,41.1737,34600.0
2011-08-25 12:30:00,51.8,51.84,51.7,51.71,74900.0,41.1737,41.2055,41.0942,41.1021,74900.0
2011-08-25 12:35:00,51.71,51.72,51.65,51.66,61400.0,41.1021,41.1101,41.0544,41.0624,61400.0
2011-08-25 12:40:00,51.66,51.68,51.55,51.57,99800.0,41.0624,41.0783,40.9749,40.9908,99800.0
2011-08-25 12:45:00,51.56,51.57,51.46,51.5,80400.0,40.9829,40.9908,40.9034,40.9352,80400.0
2011-08-25 12:50:00,51.5,51.56,51.43,51.51,37100.0,40.9352,40.9829,40.8796,40.9432,37100.0
2011-08-25 12:55:00,51.51,51.63,51.51,51.62,50200.0,40.9432,41.0385,40.9432,41.0306,50200.0
2011-08-25 13:00:00,51.62,51.7,51.62,51.66,31400.0,41.0306,41.0942,41.0306,41.0624,31400.0
2011-08-25 13:05:00,51.67,51.73,51.59,51.6,23900.0,41.0703,41.118,41.0067,41.0147,23900.0
2011-08-25 13:10:00,51.63,51.69,51.6,51.67,55700.0,41.0385,41.0862,41.0147,41.0703,55700.0
2011-08-25 13:15:00,51.66,51.72,51.61,51.71,16000.0,41.0624,41.1101,41.0226,41.1021,16000.0
2011-08-25 13:20:00,51.7,51.84,51.7,51.75,75700.0,41.0942,41.2055,41.0942,41.1339,75700.0
2011-08-25 13:25:00,51.75,51.81,51.7,51.79,15100.0,41.1339,41.1816,41.0942,41.1657,15100.0
2011-08-25 13:30:00,51.8,51.81,51.69,51.75,18500.0,41.1737,41.1816,41.0862,41.1339,18500.0
2011-08-25 13:35:00,51.74,51.78,51.66,51.77,43400.0,41.126,41.1578,41.0624,41.1498,43400.0
2011-08-25 13:40:00,51.78,51.79,51.7,51.72,14400.0,41.1578,41.1657,41.0942,41.1101,14400.0
2011-08-25 13:45:00,51.73,51.75,51.58,51.59,32100.0,41.118,41.1339,40.9988,41.0067,32100.0
2011-08-25 13:50:00,51.59,51.71,51.59,51.64,9500.0,41.0067,41.1021,41.0067,41.0465,9500.0
2011-08-25 13:55:00,51.63,51.75,51.6,51.75,9500.0,41.0385,41.1339,41.0147,41.1339,9500.0
2011-08-25 14:00:00,51.78,51.79,51.66,51.74,16700.0,41.1578,41.1657,41.0624,41.126,16700.0
2011-08-25 14:05:00,51.74,51.75,51.61,51.63,12700.0,41.126,41.1339,41.0226,41.0385,12700.0
2011-08-25 14:10:00,51.64,51.7,51.55,51.58,22800.0,41.0465,41.0942,40.9749,40.9988,22800.0
2011-08-25 14:15:00,51.61,51.77,51.61,51.75,18100.0,41.0226,41.1498,41.0226,41.1339,18100.0
2011-08-25 14:20:00,51.75,51.76,51.63,51.69,14200.0,41.1339,41.1419,41.0385,41.0862,14200.0
2011-08-25 14:25:00,51.68,51.68,51.57,51.63,13900.0,41.0783,41.0783,40.9908,41.0385,13900.0
2011-08-25 14:30:00,51.66,51.68,51.63,51.68,18700.0,41.0624,41.0783,41.0385,41.0783,18700.0
2011-08-25 14:35:00,51.69,51.73,51.66,51.7,13500.0,41.0862,41.118,41.0624,41.0942,13500.0
2011-08-25 14:40:00,51.7,51.7,51.64,51.67,5600.0,41.0942,41.0942,41.0465,41.0703,5600.0
2011-08-25 14:45:00,51.68,51.71,51.57,51.57,13300.0,41.0783,41.1021,40.9908,40.9908,13300.0
2011-08-25 14:50:00,51.58,51.59,51.5,51.52,8200.0,40.9988,41.0067,40.9352,40.9511,8200.0
2011-08-25 14:55:00,51.54,51.54,51.34,51.34,135000.0,40.967,40.967,40.808,40.808,135000.0
2011-08-25 15:00:00,51.33,51.4,51.3,51.37,36300.0,40.8001,40.8557,40.7762,40.8319,36300.0
2011-08-25 15:05:00,51.37,51.45,51.37,51.4,15400.0,40.8319,40.8955,40.8319,40.8557,15400.0
2011-08-25 15:10:00,51.41,51.46,51.36,51.43,12000.0,40.8637,40.9034,40.8239,40.8796,12000.0
2011-08-25 15:15:00,51.42,51.56,51.41,51.55,37000.0,40.8716,40.9829,40.8637,40.9749,37000.0
2011-08-25 15:20:00,51.56,51.68,51.56,51.63,56200.0,40.9829,41.0783,40.9829,41.0385,56200.0
2011-08-25 15:25:00,51.63,51.63,51.48,51.48,29200.0,41.0385,41.0385,40.9193,40.9193,29200.0
2011-08-25 15:30:00,51.48,51.52,51.38,51.39,27600.0,40.9193,40.9511,40.8398,40.8478,27600.0
2011-08-25 15:35:00,51.4,51.42,51.35,51.39,17800.0,40.8557,40.8716,40.816,40.8478,17800.0
2011-08-25 15:40:00,51.4,51.4,51.25,51.25,56100.0,40.8557,40.8557,40.7365,40.7365,56100.0
2011-08-25 15:45:00,51.26,51.38,51.24,51.34,55500.0,40.7444,40.8398,40.7285,40.808,55500.0
2011-08-25 15:50:00,51.33,51.37,51.24,51.31,79300.0,40.8001,40.8319,40.7285,40.7842,79300.0
2011-08-25 15:55:00,51.31,51.39,51.24,51.38,100000.0,40.7842,40.8478,40.7285,40.8398,100000.0
2011-08-26 09:30:00,52.18,52.32,52.1,52.22,242300.0,41.4757,41.587,41.4121,41.5075,242300.0
2011-08-26 09:35:00,52.22,52.28,52.09,52.1,128500.0,41.5075,41.5552,41.4042,41.4121,128500.0
2011-08-26 09:40:00,52.08,52.11,51.96,51.99,231800.0,41.3962,41.4201,41.3008,41.3247,231800.0
2011-08-26 09:45:00,51.99,51.99,51.86,51.98,164400.0,41.3247,41.3247,41.2214,41.3167,164400.0
2011-08-26 09:50:00,51.99,52.03,51.9,51.92,89600.0,41.3247,41.3565,41.2531,41.269,89600.0
2011-08-26 09:55:00,51.94,52.09,51.91,52.05,95400.0,41.2849,41.4042,41.2611,41.3724,95400.0
2011-08-26 10:00:00,52.05,52.07,51.72,51.74,312400.0,41.3724,41.3883,41.1101,41.126,312400.0
2011-08-26 10:05:00,51.7,51.75,51.44,51.6,69600.0,41.0942,41.1339,40.8875,41.0147,69600.0
2011-08-26 10:10:00,51.6,51.76,51.51,51.66,86100.0,41.0147,41.1419,40.9432,41.0624,86100.0
2011-08-26 10:15:00,51.67,51.84,51.66,51.79,47300.0,41.0703,41.2055,41.0624,41.1657,47300.0
2011-08-26 10:20:00,51.79,52.13,51.78,52.06,45700.0,41.1657,41.436,41.1578,41.3803,45700.0
2011-08-26 10:25:00,52.07,52.28,52.06,52.14,70200.0,41.3883,41.5552,41.3803,41.4439,70200.0
2011-08-26 10:30:00,52.15,52.17,51.95,51.95,46000.0,41.4519,41.4678,41.2929,41.2929,46000.0
2011-08-26 10:35:00,52.01,52.2,51.99,52.13,40100.0,41.3406,41.4916,41.3247,41.436,40100.0
2011-08-26 10:40:00,52.1,52.35,52.06,52.35,28700.0,41.4121,41.6108,41.3803,41.6108,28700.0
2011-08-26 10:45:00,52.34,52.62,52.3,52.5,82300.0,41.6029,41.8254,41.5711,41.7301,82300.0
2011-08-26 10:50:00,52.49,52.57,52.41,52.42,39800.0,41.7221,41.7857,41.6585,41.6665,39800.0
2011-08-26 10:55:00,52.4,52.47,52.29,52.34,29400.0,41.6506,41.7062,41.5631,41.6029,29400.0
2011-08-26 11:00:00,52.33,52.47,52.26,52.46,58100.0,41.5949,41.7062,41.5393,41.6983,58100.0
2011-08-26 11:05:00,52.46,52.57,52.45,52.56,33900.0,41.6983,41.7857,41.6903,41.7778,33900.0
2011-08-26 11:10:00,52.53,52.74,52.53,52.71,29400.0,41.7539,41.9208,41.7539,41.897,29400.0
2011-08-26 11:15:00,52.72,52.81,52.65,52.69,102600.0,41.9049,41.9765,41.8493,41.8811,102600.0
2011-08-26 11:20:00,52.69,52.73,52.61,52.63,60200.0,41.8811,41.9129,41.8175,41.8334,60200.0
2011-08-26 11:25:00,52.63,52.68,52.55,52.59,39300.0,41.8334,41.8731,41.7698,41.8016,39300.0
2011-08-26 11:30:00,52.59,52.68,52.59,52.66,27300.0,41.8016,41.8731,41.8016,41.8572,27300.0
2011-08-26 11:35:00,52.66,52.75,52.65,52.65,36300.0,41.8572,41.9288,41.8493,41.8493,36300.0
2011-08-26 11:40:00,52.61,52.64,52.54,52.6,31200.0,41.8175,41.8413,41.7619,41.8095,31200.0
2011-08-26 11:45:00,52.63,52.7,52.59,52.65,26400.0,41.8334,41.889,41.8016,41.8493,26400.0
2011-08-26 11:50:00,52.65,52.75,52.61,52.75,19400.0,41.8493,41.9288,41.8175,41.9288,19400.0
2011-08-26 11:55:00,52.76,52.81,52.74,52.78,18300.0,41.9367,41.9765,41.9208,41.9526,18300.0
2011-08-26 12:00:00,52.78,52.98,52.78,52.97,33800.0,41.9526,42.1116,41.9526,42.1036,33800.0
2011-08-26 12:05:00,53.0,53.07,52.91,53.01,64000.0,42.1275,42.1831,42.056,42.1354,64000.0
2011-08-26 12:10:00,53.04,53.05,52.91,52.93,30700.0,42.1593,42.1672,42.056,42.0719,30700.0
2011-08-26 12:15:00,52.96,52.98,52.89,52.91,25900.0,42.0957,42.1116,42.0401,42.056,25900.0
2011-08-26 12:20:00,52.91,52.95,52.87,52.88,28100.0,42.056,42.0877,42.0242,42.0321,28100.0
2011-08-26 12:25:00,52.88,52.98,52.86,52.97,18100.0,42.0321,42.1116,42.0162,42.1036,18100.0
2011-08-26 12:30:00,53.0,53.0,52.87,52.88,14800.0,42.1275,42.1275,42.0242,42.0321,14800.0
2011-08-26 12:35:00,52.88,52.9,52.83,52.88,10700.0,42.0321,42.048,41.9924,42.0321,10700.0
2011-08-26 12:40:00,52.9,52.93,52.84,52.86,15400.0,42.048,42.0719,42.0003,42.0162,15400.0
2011-08-26 12:45:00,52.86,52.86,52.77,52.78,14900.0,42.0162,42.0162,41.9447,41.9526,14900.0
2011-08-26 12:50:00,52.79,52.86,52.77,52.81,16600.0,41.9606,42.0162,41.9447,41.9765,16600.0
2011-08-26 12:55:00,52.82,52.89,52.82,52.88,53200.0,41.9844,42.0401,41.9844,42.0321,53200.0
2011-08-26 13:00:00,52.87,52.87,52.82,52.87,29500.0,42.0242,42.0242,41.9844,42.0242,29500.0
2011-08-26 13:05:00,52.85,52.97,52.84,52.91,26000.0,42.0083,42.1036,42.0003,42.056,26000.0
2011-08-26 13:10:00,52.92,53.0,52.89,52.98,12600.0,42.0639,42.1275,42.0401,42.1116,12600.0
2011-08-26 13:15:00,52.99,53.09,52.96,53.0,25200.0,42.1195,42.199,42.0957,42.1275,25200.0
2011-08-26 13:20:00,53.0,53.03,52.95,53.0,10900.0,42.1275,42.1513,42.0877,42.1275,10900.0
2011-08-26 13:25:00,53.02,53.14,53.02,53.14,35700.0,42.1434,42.2388,42.1434,42.2388,35700.0
2011-08-26 13:30:00,53.13,53.17,53.12,53.13,14800.0,42.2308,42.2626,42.2229,42.2308,14800.0
2011-08-26 13:35:00,53.14,53.19,53.1,53.11,11800.0,42.2388,42.2785,42.207,42.2149,11800.0
2011-08-26 13:40:00,53.11,53.19,53.11,53.15,19600.0,42.2149,42.2785,42.2149,42.2467,19600.0
2011-08-26 13:45:00,53.14,53.24,53.11,53.17,43900.0,42.2388,42.3183,42.2149,42.2626,43900.0
2011-08-26 13:50:00,53.16,53.17,53.05,53.12,20000.0,42.2547,42.2626,42.1672,42.2229,20000.0
2011-08-26 13:55:00,53.13,53.14,53.06,53.12,28600.0,42.2308,42.2388,42.1752,42.2229,28600.0
2011-08-26 14:00:00,53.12,53.16,53.09,53.1,23700.0,42.2229,42.2547,42.199,42.207,23700.0
2011-08-26 14:05:00,53.09,53.09,53.01,53.04,17600.0,42.199,42.199,42.1354,42.1593,17600.0
2011-08-26 14:10:00,53.03,53.04,52.99,53.0,12500.0,42.1513,42.1593,42.1195,42.1275,12500.0
2011-08-26 14:15:00,52.99,53.07,52.97,53.06,14000.0,42.1195,42.1831,42.1036,42.1752,14000.0
2011-08-26 14:20:00,53.06,53.1,53.01,53.01,26800.0,42.1752,42.207,42.1354,42.1354,26800.0
2011-08-26 14:25:00,53.02,53.04,52.9,52.93,34600.0,42.1434,42.1593,42.048,42.0719,34600.0
2011-08-26 14:30:00,52.93,53.01,52.93,53.0,8100.0,42.0719,42.1354,42.0719,42.1275,8100.0
2011-08-26 14:35:00,53.0,53.02,52.9,52.97,16600.0,42.1275,42.1434,42.048,42.1036,16600.0
2011-08-26 14:40:00,52.97,53.03,52.96,53.01,15800.0,42.1036,42.1513,42.0957,42.1354,15800.0
2011-08-26 14:45:00,53.02,53.11,53.02,53.08,17000.0,42.1434,42.2149,42.1434,42.1911,17000.0
2011-08-26 14:50:00,53.08,53.12,53.07,53.07,14800.0,42.1911,42.2229,42.1831,42.1831,14800.0
2011-08-26 14:55:00,53.07,53.11,53.06,53.09,9200.0,42.1831,42.2149,42.1752,42.199,9200.0
2011-08-26 15:00:00,53.09,53.11,53.02,53.03,10600.0,42.199,42.2149,42.1434,42.1513,10600.0
2011-08-26 15:05:00,53.02,53.02,52.9,52.93,17900.0,42.1434,42.1434,42.048,42.0719,17900.0
2011-08-26 15:10:00,52.92,52.95,52.88,52.94,11800.0,42.0639,42.0877,42.0321,42.0798,11800.0
2011-08-26 15:15:00,52.95,52.95,52.8,52.89,20800.0,42.0877,42.0877,41.9685,42.0401,20800.0
2011-08-26 15:20:00,52.89,52.92,52.79,52.79,26200.0,42.0401,42.0639,41.9606,41.9606,26200.0
2011-08-26 15:25:00,52.79,52.88,52.75,52.84,22300.0,41.9606,42.0321,41.9288,42.0003,22300.0
2011-08-26 15:30:00,52.86,52.94,52.81,52.92,27900.0,42.0162,42.0798,41.9765,42.0639,27900.0
2011-08-26 15:35:00,52.93,52.97,52.88,52.95,45600.0,42.0719,42.1036,42.0321,42.0877,45600.0
2011-08-26 15:40:00,52.95,53.04,52.95,53.04,68800.0,42.0877,42.1593,42.0877,42.1593,68800.0
2011-08-26 15:45:00,53.04,53.1,53.04,53.05,47500.0,42.1593,42.207,42.1593,42.1672,47500.0
2011-08-26 15:50:00,53.07,53.1,53.01,53.1,77900.0,42.1831,42.207,42.1354,42.207,77900.0
2011-08-26 15:55:00,53.11,53.15,53.08,53.1,131400.0,42.2149,42.2467,42.1911,42.207,131400.0
2011-08-29 09:30:00,54.8,54.8,54.61,54.75,298600.0,43.5582,43.5582,43.4072,43.5185,298600.0
2011-08-29 09:35:00,54.73,54.76,54.62,54.71,189200.0,43.5026,43.5264,43.4152,43.4867,189200.0
2011-08-29 09:40:00,54.7,54.78,54.65,54.73,106300.0,43.4788,43.5423,43.439,43.5026,106300.0
2011-08-29 09:45:00,54.74,54.77,54.68,54.76,46200.0,43.5105,43.5344,43.4629,43.5264,46200.0
2011-08-29 09:50:00,54.75,54.79,54.72,54.76,36700.0,43.5185,43.5503,43.4946,43.5264,36700.0
2011-08-29 09:55:00,54.77,54.77,54.67,54.73,33900.0,43.5344,43.5344,43.4549,43.5026,33900.0
2011-08-29 10:00:00,54.74,54.78,54.68,54.69,31500.0,43.5105,43.5423,43.4629,43.4708,31500.0
2011-08-29 10:05:00,54.69,54.79,54.67,54.74,24100.0,43.4708,43.5503,43.4549,43.5105,24100.0
2011-08-29 10:10:00,54.74,54.82,54.71,54.82,27400.0,43.5105,43.5741,43.4867,43.5741,27400.0
2011-08-29 10:15:00,54.82,54.84,54.76,54.79,37500.0,43.5741,43.59,43.5264,43.5503,37500.0
2011-08-29 10:20:00,54.79,54.86,54.79,54.86,11300.0,43.5503,43.6059,43.5503,43.6059,11300.0
2011-08-29 10:25:00,54.85,54.86,54.8,54.8,45300.0,43.598,43.6059,43.5582,43.5582,45300.0
2011-08-29 10:30:00,54.8,54.85,54.78,54.82,28300.0,43.5582,43.598,43.5423,43.5741,28300.0
2011-08-29 10:35:00,54.84,54.86,54.8,54.84,15000.0,43.59,43.6059,43.5582,43.59,15000.0
2011-08-29 10:40:00,54.84,54.86,54.8,54.82,18200.0,43.59,43.6059,43.5582,43.5741,18200.0
2011-08-29 10:45:00,54.84,54.85,54.77,54.78,22800.0,43.59,43.598,43.5344,43.5423,22800.0
2011-08-29 10:50:00,54.78,54.82,54.78,54.8,7100.0,43.5423,43.5741,43.5423,43.5582,7100.0
2011-08-29 10:55:00,54.79,54.8,54.74,54.8,14200.0,43.5503,43.5582,43.5105,43.5582,14200.0
2011-08-29 11:00:00,54.79,54.8,54.72,54.76,17200.0,43.5503,43.5582,43.4946,43.5264,17200.0
2011-08-29 11:05:00,54.73,54.74,54.68,54.71,9100.0,43.5026,43.5105,43.4629,43.4867,9100.0
2011-08-29 11:10:00,54.68,54.75,54.68,54.72,8600.0,43.4629,43.5185,43.4629,43.4946,8600.0
2011-08-29 11:15:00,54.73,54.8,54.72,54.8,34500.0,43.5026,43.5582,43.4946,43.5582,34500.0
2011-08-29 11:20:00,54.81,54.81,54.77,54.79,14700.0,43.5662,43.5662,43.5344,43.5503,14700.0
2011-08-29 11:25:00,54.79,54.81,54.78,54.79,11600.0,43.5503,43.5662,43.5423,43.5503,11600.0
2011-08-29 11:30:00,54.8,54.8,54.78,54.79,25100.0,43.5582,43.5582,43.5423,43.5503,25100.0
2011-08-29 11:35:00,54.79,54.89,54.78,54.85,24200.0,43.5503,43.6298,43.5423,43.598,24200.0
2011-08-29 11:40:00,54.85,54.89,54.85,54.88,6200.0,43.598,43.6298,43.598,43.6218,6200.0
2011-08-29 11:45:00,54.88,54.9,54.88,54.89,8000.0,43.6218,43.6377,43.6218,43.6298,8000.0
2011-08-29 11:50:00,54.89,54.91,54.87,54.89,15800.0,43.6298,43.6457,43.6139,43.6298,15800.0
2011-08-29 11:55:00,54.89,54.92,54.89,54.9,24100.0,43.6298,43.6536,43.6298,43.6377,24100.0
2011-08-29 12:00:00,54.9,55.01,54.9,55.0,35300.0,43.6377,43.7252,43.6377,43.7172,35300.0
2011-08-29 12:05:00,55.01,55.03,54.99,54.99,4400.0,43.7252,43.7411,43.7093,43.7093,4400.0
2011-08-29 12:10:00,54.99,55.03,54.98,55.01,24200.0,43.7093,43.7411,43.7013,43.7252,24200.0
2011-08-29 12:15:00,55.01,55.04,55.01,55.03,12700.0,43.7252,43.749,43.7252,43.7411,12700.0
2011-08-29 12:20:00,55.03,55.05,55.0,55.05,6600.0,43.7411,43.757,43.7172,43.757,6600.0
2011-08-29 12:25:00,55.05,55.05,54.95,54.98,97400.0,43.757,43.757,43.6775,43.7013,97400.0
2011-08-29 12:30:00,54.98,54.98,54.93,54.96,29700.0,43.7013,43.7013,43.6616,43.6854,29700.0
2011-08-29 12:35:00,54.95,54.98,54.95,54.98,7700.0,43.6775,43.7013,43.6775,43.7013,7700.0
2011-08-29 12:40:00,54.99,55.03,54.97,55.03,22700.0,43.7093,43.7411,43.6934,43.7411,22700.0
2011-08-29 12:45:00,55.01,55.02,54.98,54.99,16500.0,43.7252,43.7331,43.7013,43.7093,16500.0
2011-08-29 12:50:00,54.99,55.02,54.98,55.02,23200.0,43.7093,43.7331,43.7013,43.7331,23200.0
2011-08-29 12:55:00,55.01,55.02,54.98,54.99,9900.0,43.7252,43.7331,43.7013,43.7093,9900.0
2011-08-29 13:00:00,54.99,55.0,54.99,55.0,4100.0,43.7093,43.7172,43.7093,43.7172,4100.0
2011-08-29 13:05:00,55.0,55.05,54.99,55.03,11100.0,43.7172,43.757,43.7093,43.7411,11100.0
2011-08-29 13:10:00,55.03,55.06,55.03,55.04,33900.0,43.7411,43.7649,43.7411,43.749,33900.0
2011-08-29 13:15:00,55.04,55.05,55.02,55.03,7600.0,43.749,43.757,43.7331,43.7411,7600.0
2011-08-29 13:20:00,55.03,55.04,55.02,55.04,8300.0,43.7411,43.749,43.7331,43.749,8300.0
2011-08-29 13:25:00,55.04,55.04,55.02,55.02,5300.0,43.749,43.749,43.7331,43.7331,5300.0
2011-08-29 13:30:00,55.02,55.02,54.99,55.02,27300.0,43.7331,43.7331,43.7093,43.7331,27300.0
2011-08-29 13:35:00,55.01,55.02,55.0,55.02,7600.0,43.7252,43.7331,43.7172,43.7331,7600.0
2011-08-29 13:40:00,55.02,55.02,54.98,54.99,12400.0,43.7331,43.7331,43.7013,43.7093,12400.0
2011-08-29 13:45:00,54.98,54.98,54.95,54.97,14700.0,43.7013,43.7013,43.6775,43.6934,14700.0
2011-08-29 13:50:00,54.96,55.01,54.95,54.99,8100.0,43.6854,43.7252,43.6775,43.7093,8100.0
2011-08-29 13:55:00,54.98,55.02,54.98,55.01,3600.0,43.7013,43.7331,43.7013,43.7252,3600.0
2011-08-29 14:00:00,55.02,55.08,55.0,55.08,15900.0,43.7331,43.7808,43.7172,43.7808,15900.0
2011-08-29 14:05:00,55.08,55.09,55.06,55.08,9500.0,43.7808,43.7887,43.7649,43.7808,9500.0
2011-08-29 14:10:00,55.09,55.13,55.09,55.11,16500.0,43.7887,43.8205,43.7887,43.8046,16500.0
2011-08-29 14:15:00,55.11,55.14,55.09,55.1,26300.0,43.8046,43.8285,43.7887,43.7967,26300.0
2011-08-29 14:20:00,55.1,55.11,55.07,55.07,10400.0,43.7967,43.8046,43.7728,43.7728,10400.0
2011-08-29 14:25:00,55.08,55.11,55.08,55.11,11800.0,43.7808,43.8046,43.7808,43.8046,11800.0
2011-08-29 14:30:00,55.1,55.14,55.09,55.14,18700.0,43.7967,43.8285,43.7887,43.8285,18700.0
2011-08-29 14:35:00,55.15,55.16,55.13,55.15,18400.0,43.8364,43.8444,43.8205,43.8364,18400.0
2011-08-29 14:40:00,55.14,55.15,55.13,55.13,7300.0,43.8285,43.8364,43.8205,43.8205,7300.0
2011-08-29 14:45:00,55.12,55.13,55.1,55.12,19000.0,43.8126,43.8205,43.7967,43.8126,19000.0
2011-08-29 14:50:00,55.12,55.13,55.08,55.09,8300.0,43.8126,43.8205,43.7808,43.7887,8300.0
2011-08-29 14:55:00,55.08,55.08,55.04,55.07,14700.0,43.7808,43.7808,43.749,43.7728,14700.0
2011-08-29 15:00:00,55.07,55.1,55.07,55.1,8300.0,43.7728,43.7967,43.7728,43.7967,8300.0
2011-08-29 15:05:00,55.1,55.12,55.09,55.12,12800.0,43.7967,43.8126,43.7887,43.8126,12800.0
2011-08-29 15:10:00,55.11,55.16,55.11,55.15,5800.0,43.8046,43.8444,43.8046,43.8364,5800.0
2011-08-29 15:15:00,55.16,55.2,55.14,55.14,20700.0,43.8444,43.8762,43.8285,43.8285,20700.0
2011-08-29 15:20:00,55.13,55.21,55.12,55.18,19500.0,43.8205,43.8841,43.8126,43.8603,19500.0
2011-08-29 15:25:00,55.18,55.24,55.18,55.24,7200.0,43.8603,43.908,43.8603,43.908,7200.0
2011-08-29 15:30:00,55.24,55.24,55.19,55.23,39900.0,43.908,43.908,43.8682,43.9,39900.0
2011-08-29 15:35:00,55.22,55.26,55.19,55.26,24600.0,43.8921,43.9239,43.8682,43.9239,24600.0
2011-08-29 15:40:00,55.26,55.35,55.26,55.35,49800.0,43.9239,43.9954,43.9239,43.9954,49800.0
2011-08-29 15:45:00,55.34,55.35,55.29,55.3,41100.0,43.9875,43.9954,43.9477,43.9557,41100.0
2011-08-29 15:50:00,55.3,55.32,55.23,55.3,78700.0,43.9557,43.9716,43.9,43.9557,78700.0
2011-08-29 15:55:00,55.3,55.36,55.28,55.36,70400.0,43.9557,44.0034,43.9398,44.0034,70400.0
2011-08-30 09:30:00,55.01,55.14,54.97,55.12,118100.0,43.7252,43.8285,43.6934,43.8126,118100.0
2011-08-30 09:35:00,55.1,55.13,55.04,55.07,27800.0,43.7967,43.8205,43.749,43.7728,27800.0
2011-08-30 09:40:00,55.08,55.11,55.03,55.08,14100.0,43.7808,43.8046,43.7411,43.7808,14100.0
2011-08-30 09:45:00,55.09,55.12,55.05,55.05,16400.0,43.7887,43.8126,43.757,43.757,16400.0
2011-08-30 09:50:00,55.05,55.09,55.02,55.03,20200.0,43.757,43.7887,43.7331,43.7411,20200.0
2011-08-30 09:55:00,55.05,55.07,54.99,54.99,28600.0,43.757,43.7728,43.7093,43.7093,28600.0
2011-08-30 10:00:00,54.97,55.0,54.76,54.76,117100.0,43.6934,43.7172,43.5264,43.5264,117100.0
2011-08-30 10:05:00,54.76,54.89,54.74,54.84,62100.0,43.5264,43.6298,43.5105,43.59,62100.0
2011-08-30 10:10:00,54.82,54.9,54.8,54.86,11800.0,43.5741,43.6377,43.5582,43.6059,11800.0
2011-08-30 10:15:00,54.86,54.9,54.81,54.81,33900.0,43.6059,43.6377,43.5662,43.5662,33900.0
2011-08-30 10:20:00,54.81,54.84,54.77,54.84,24200.0,43.5662,43.59,43.5344,43.59,24200.0
2011-08-30 10:25:00,54.84,54.92,54.8,54.89,30300.0,43.59,43.6536,43.5582,43.6298,30300.0
2011-08-30 10:30:00,54.89,55.0,54.87,54.98,18800.0,43.6298,43.7172,43.6139,43.7013,18800.0
2011-08-30 10:35:00,54.98,55.01,54.94,54.98,26000.0,43.7013,43.7252,43.6695,43.7013,26000.0
2011-08-30 10:40:00,54.96,54.98,54.9,54.91,18000.0,43.6854,43.7013,43.6377,43.6457,18000.0
2011-08-30 10:45:00,54.93,54.97,54.87,54.89,35300.0,43.6616,43.6934,43.6139,43.6298,35300.0
2011-08-30 10:50:00,54.91,54.96,54.89,54.94,18600.0,43.6457,43.6854,43.6298,43.6695,18600.0
2011-08-30 10:55:00,54.94,55.05,54.94,54.98,28600.0,43.6695,43.757,43.6695,43.7013,28600.0
2011-08-30 11:00:00,54.99,55.06,54.96,55.05,10600.0,43.7093,43.7649,43.6854,43.757,10600.0
2011-08-30 11:05:00,55.05,55.1,55.05,55.08,14700.0,43.757,43.7967,43.757,43.7808,14700.0
2011-08-30 11:10:00,55.08,55.12,55.04,55.1,21100.0,43.7808,43.8126,43.749,43.7967,21100.0
2011-08-30 11:15:00,55.11,55.13,55.02,55.04,34400.0,43.8046,43.8205,43.7331,43.749,34400.0
2011-08-30 11:20:00,55.04,55.11,55.04,55.11,8400.0,43.749,43.8046,43.749,43.8046,8400.0
2011-08-30 11:25:00,55.1,55.22,55.08,55.16,42100.0,43.7967,43.8921,43.7808,43.8444,42100.0
2011-08-30 11:30:00,55.16,55.21,55.14,55.2,23700.0,43.8444,43.8841,43.8285,43.8762,23700.0
2011-08-30 11:35:00,55.19,55.28,55.17,55.27,69300.0,43.8682,43.9398,43.8523,43.9318,69300.0
2011-08-30 11:40:00,55.26,55.34,55.26,55.32,41600.0,43.9239,43.9875,43.9239,43.9716,41600.0
2011-08-30 11:45:00,55.32,55.32,55.23,55.24,15100.0,43.9716,43.9716,43.9,43.908,15100.0
2011-08-30 11:50:00,55.23,55.27,55.21,55.25,7400.0,43.9,43.9318,43.8841,43.9159,7400.0
2011-08-30 11:55:00,55.24,55.3,55.24,55.3,33800.0,43.908,43.9557,43.908,43.9557,33800.0
2011-08-30 12:00:00,55.3,55.31,55.21,55.22,28800.0,43.9557,43.9636,43.8841,43.8921,28800.0
2011-08-30 12:05:00,55.22,55.28,55.2,55.2,9500.0,43.8921,43.9398,43.8762,43.8762,9500.0
2011-08-30 12:10:00,55.19,55.23,55.17,55.18,9600.0,43.8682,43.9,43.8523,43.8603,9600.0
2011-08-30 12:15:00,55.17,55.19,55.13,55.19,6900.0,43.8523,43.8682,43.8205,43.8682,6900.0
2011-08-30 12:20:00,55.19,55.24,55.18,55.23,4000.0,43.8682,43.908,43.8603,43.9,4000.0
2011-08-30 12:25:00,55.23,55.23,55.17,55.17,29800.0,43.9,43.9,43.8523,43.8523,29800.0
2011-08-30 12:30:00,55.17,55.17,55.12,55.15,15100.0,43.8523,43.8523,43.8126,43.8364,15100.0
2011-08-30 12:35:00,55.15,55.15,55.13,55.14,2200.0,43.8364,43.8364,43.8205,43.8285,2200.0
2011-08-30 12:40:00,55.13,55.13,55.03,55.03,57100.0,43.8205,43.8205,43.7411,43.7411,57100.0
2011-08-30 12:45:00,55.03,55.06,55.0,55.05,33400.0,43.7411,43.7649,43.7172,43.757,33400.0
2011-08-30 12:50:00,55.05,55.06,55.02,55.02,6900.0,43.757,43.7649,43.7331,43.7331,6900.0
2011-08-30 12:55:00,55.01,55.03,54.98,55.03,21800.0,43.7252,43.7411,43.7013,43.7411,21800.0
2011-08-30 13:00:00,55.04,55.05,54.97,54.99,16900.0,43.749,43.757,43.6934,43.7093,16900.0
2011-08-30 13:05:00,54.98,55.04,54.97,55.04,15300.0,43.7013,43.749,43.6934,43.749,15300.0
2011-08-30 13:10:00,55.02,55.09,55.0,55.08,13500.0,43.7331,43.7887,43.7172,43.7808,13500.0
2011-08-30 13:15:00,55.08,55.09,55.0,55.05,32600.0,43.7808,43.7887,43.7172,43.757,32600.0
2011-08-30 13:20:00,55.05,55.1,55.05,55.1,32700.0,43.757,43.7967,43.757,43.7967,32700.0
2011-08-30 13:25:00,55.09,55.09,55.02,55.02,65300.0,43.7887,43.7887,43.7331,43.7331,65300.0
2011-08-30 13:30:00,55.03,55.03,54.92,54.95,66700.0,43.7411,43.7411,43.6536,43.6775,66700.0
2011-08-30 13:35:00,54.94,54.97,54.92,54.94,12700.0,43.6695,43.6934,43.6536,43.6695,12700.0
2011-08-30 13:40:00,54.95,55.02,54.95,54.99,75300.0,43.6775,43.7331,43.6775,43.7093,75300.0
2011-08-30 13:45:00,54.97,55.08,54.97,55.03,15900.0,43.6934,43.7808,43.6934,43.7411,15900.0
2011-08-30 13:50:00,55.02,55.04,54.98,55.02,17600.0,43.7331,43.749,43.7013,43.7331,17600.0
2011-08-30 13:55:00,55.02,55.06,55.0,55.03,18600.0,43.7331,43.7649,43.7172,43.7411,18600.0
2011-08-30 14:00:00,55.02,55.15,55.0,55.04,68700.0,43.7331,43.8364,43.7172,43.749,68700.0
2011-08-30 14:05:00,55.01,55.1,54.98,55.1,19500.0,43.7252,43.7967,43.7013,43.7967,19500.0
2011-08-30 14:10:00,55.09,55.18,55.01,55.18,22400.0,43.7887,43.8603,43.7252,43.8603,22400.0
2011-08-30 14:15:00,55.18,55.2,55.11,55.16,23400.0,43.8603,43.8762,43.8046,43.8444,23400.0
2011-08-30 14:20:00,55.15,55.22,55.12,55.22,16100.0,43.8364,43.8921,43.8126,43.8921,16100.0
2011-08-30 14:25:00,55.21,55.28,55.18,55.27,18000.0,43.8841,43.9398,43.8603,43.9318,18000.0
2011-08-30 14:30:00,55.27,55.29,55.24,55.29,16600.0,43.9318,43.9477,43.908,43.9477,16600.0
2011-08-30 14:35:00,55.27,55.29,55.2,55.26,45100.0,43.9318,43.9477,43.8762,43.9239,45100.0
2011-08-30 14:40:00,55.26,55.26,55.21,55.23,50600.0,43.9239,43.9239,43.8841,43.9,50600.0
2011-08-30 14:45:00,55.23,55.24,55.15,55.16,29000.0,43.9,43.908,43.8364,43.8444,29000.0
2011-08-30 14:50:00,55.16,55.2,55.1,55.14,39600.0,43.8444,43.8762,43.7967,43.8285,39600.0
2011-08-30 14:55:00,55.11,55.23,55.09,55.22,38900.0,43.8046,43.9,43.7887,43.8921,38900.0
2011-08-30 15:00:00,55.21,55.22,55.16,55.2,40500.0,43.8841,43.8921,43.8444,43.8762,40500.0
2011-08-30 15:05:00,55.19,55.25,55.17,55.25,27800.0,43.8682,43.9159,43.8523,43.9159,27800.0
2011-08-30 15:10:00,55.23,55.24,55.19,55.24,49800.0,43.9,43.908,43.8682,43.908,49800.0
2011-08-30 15:15:00,55.24,55.25,55.19,55.22,23000.0,43.908,43.9159,43.8682,43.8921,23000.0
2011-08-30 15:20:00,55.22,55.22,55.15,55.2,29300.0,43.8921,43.8921,43.8364,43.8762,29300.0
2011-08-30 15:25:00,55.2,55.28,55.16,55.28,41900.0,43.8762,43.9398,43.8444,43.9398,41900.0
2011-08-30 15:30:00,55.29,55.35,55.27,55.35,51100.0,43.9477,43.9954,43.9318,43.9954,51100.0
2011-08-30 15:35:00,55.35,55.38,55.35,55.36,44900.0,43.9954,44.0193,43.9954,44.0034,44900.0
2011-08-30 15:40:00,55.36,55.53,55.35,55.45,83400.0,44.0034,44.1385,43.9954,44.0749,83400.0
2011-08-30 15:45:00,55.46,55.48,55.43,55.46,101100.0,44.0828,44.0987,44.059,44.0828,101100.0
2011-08-30 15:50:00,55.46,55.47,55.37,55.4,69400.0,44.0828,44.0908,44.0113,44.0352,69400.0
2011-08-30 15:55:00,55.41,55.41,55.14,55.19,187500.0,44.0431,44.0431,43.8285,43.8682,187500.0
2011-08-31 09:30:00,56.66,56.83,56.54,56.73,174600.0,45.0367,45.1718,44.9413,45.0923,174600.0
2011-08-31 09:35:00,56.72,56.82,56.63,56.66,185500.0,45.0844,45.1639,45.0128,45.0367,185500.0
2011-08-31 09:40:00,56.66,56.82,56.58,56.79,149500.0,45.0367,45.1639,44.9731,45.14,149500.0
2011-08-31 09:45:00,56.79,56.85,56.68,56.77,160300.0,45.14,45.1877,45.0526,45.1241,160300.0
2011-08-31 09:50:00,56.77,56.9,56.77,56.83,64500.0,45.1241,45.2274,45.1241,45.1718,64500.0
2011-08-31 09:55:00,56.83,56.86,56.79,56.82,117600.0,45.1718,45.1956,45.14,45.1639,117600.0
2011-08-31 10:00:00,56.8,56.95,56.8,56.91,135000.0,45.148,45.2672,45.148,45.2354,135000.0
2011-08-31 10:05:00,56.9,56.95,56.85,56.87,64400.0,45.2274,45.2672,45.1877,45.2036,64400.0
2011-08-31 10:10:00,56.86,56.94,56.83,56.9,72500.0,45.1956,45.2592,45.1718,45.2274,72500.0
2011-08-31 10:15:00,56.89,56.96,56.88,56.94,44100.0,45.2195,45.2751,45.2115,45.2592,44100.0
2011-08-31 10:20:00,56.95,57.0,56.91,56.94,72200.0,45.2672,45.3069,45.2354,45.2592,72200.0
2011-08-31 10:25:00,56.93,56.96,56.9,56.94,66200.0,45.2513,45.2751,45.2274,45.2592,66200.0
2011-08-31 10:30:00,56.93,57.01,56.9,56.95,31300.0,45.2513,45.3149,45.2274,45.2672,31300.0
2011-08-31 10:35:00,56.94,56.95,56.9,56.91,17500.0,45.2592,45.2672,45.2274,45.2354,17500.0
2011-08-31 10:40:00,56.9,56.93,56.86,56.87,28600.0,45.2274,45.2513,45.1956,45.2036,28600.0
2011-08-31 10:45:00,56.87,56.93,56.87,56.87,53900.0,45.2036,45.2513,45.2036,45.2036,53900.0
2011-08-31 10:50:00,56.88,56.93,56.88,56.9,41800.0,45.2115,45.2513,45.2115,45.2274,41800.0
2011-08-31 10:55:00,56.9,56.92,56.81,56.83,90000.0,45.2274,45.2433,45.1559,45.1718,90000.0
2011-08-31 11:00:00,56.83,56.84,56.76,56.79,58700.0,45.1718,45.1797,45.1162,45.14,58700.0
2011-08-31 11:05:00,56.8,56.86,56.75,56.79,23500.0,45.148,45.1956,45.1082,45.14,23500.0
2011-08-31 11:10:00,56.8,56.85,56.8,56.83,18800.0,45.148,45.1877,45.148,45.1718,18800.0
2011-08-31 11:15:00,56.84,56.84,56.7,56.71,22500.0,45.1797,45.1797,45.0685,45.0764,22500.0
2011-08-31 11:20:00,56.71,56.71,56.64,56.67,14700.0,45.0764,45.0764,45.0208,45.0446,14700.0
2011-08-31 11:25:00,56.67,56.76,56.65,56.75,16700.0,45.0446,45.1162,45.0287,45.1082,16700.0
2011-08-31 11:30:00,56.75,56.76,56.7,56.71,25800.0,45.1082,45.1162,45.0685,45.0764,25800.0
2011-08-31 11:35:00,56.72,56.8,56.72,56.76,21400.0,45.0844,45.148,45.0844,45.1162,21400.0
2011-08-31 11:40:00,56.78,56.84,56.77,56.82,13200.0,45.1321,45.1797,45.1241,45.1639,13200.0
2011-08-31 11:45:00,56.81,56.81,56.71,56.71,14900.0,45.1559,45.1559,45.0764,45.0764,14900.0
2011-08-31 11:50:00,56.73,56.74,56.66,56.7,8700.0,45.0923,45.1003,45.0367,45.0685,8700.0
2011-08-31 11:55:00,56.69,56.72,56.64,56.66,14800.0,45.0605,45.0844,45.0208,45.0367,14800.0
2011-08-31 12:00:00,56.64,56.73,56.64,56.71,13300.0,45.0208,45.0923,45.0208,45.0764,13300.0
2011-08-31 12:05:00,56.73,56.76,56.73,56.74,5800.0,45.0923,45.1162,45.0923,45.1003,5800.0
2011-08-31 12:10:00,56.76,56.81,56.76,56.81,13000.0,45.1162,45.1559,45.1162,45.1559,13000.0
2011-08-31 12:15:00,56.83,56.87,56.79,56.82,23400.0,45.1718,45.2036,45.14,45.1639,23400.0
2011-08-31 12:20:00,56.82,56.87,56.82,56.86,20700.0,45.1639,45.2036,45.1639,45.1956,20700.0
2011-08-31 12:25:00,56.85,56.85,56.78,56.8,23300.0,45.1877,45.1877,45.1321,45.148,23300.0
2011-08-31 12:30:00,56.79,56.86,56.79,56.84,21200.0,45.14,45.1956,45.14,45.1797,21200.0
2011-08-31 12:35:00,56.84,56.85,56.79,56.84,13700.0,45.1797,45.1877,45.14,45.1797,13700.0
2011-08-31 12:40:00,56.84,56.86,56.8,56.81,22400.0,45.1797,45.1956,45.148,45.1559,22400.0
2011-08-31 12:45:00,56.81,56.81,56.77,56.79,19000.0,45.1559,45.1559,45.1241,45.14,19000.0
2011-08-31 12:50:00,56.78,56.85,56.78,56.81,19700.0,45.1321,45.1877,45.1321,45.1559,19700.0
2011-08-31 12:55:00,56.82,56.83,56.8,56.83,8400.0,45.1639,45.1718,45.148,45.1718,8400.0
2011-08-31 13:00:00,56.84,56.88,56.78,56.79,13600.0,45.1797,45.2115,45.1321,45.14,13600.0
2011-08-31 13:05:00,56.78,56.79,56.76,56.76,7500.0,45.1321,45.14,45.1162,45.1162,7500.0
2011-08-31 13:10:00,56.76,56.85,56.76,56.84,24200.0,45.1162,45.1877,45.1162,45.1797,24200.0
2011-08-31 13:15:00,56.83,56.84,56.76,56.78,10100.0,45.1718,45.1797,45.1162,45.1321,10100.0
2011-08-31 13:20:00,56.78,56.79,56.73,56.73,5400.0,45.1321,45.14,45.0923,45.0923,5400.0
2011-08-31 13:25:00,56.73,56.79,56.72,56.79,11600.0,45.0923,45.14,45.0844,45.14,11600.0
2011-08-31 13:30:00,56.8,56.81,56.73,56.79,13000.0,45.148,45.1559,45.0923,45.14,13000.0
2011-08-31 13:35:00,56.79,56.85,56.77,56.79,8800.0,45.14,45.1877,45.1241,45.14,8800.0
2011-08-31 13:40:00,56.8,56.85,56.77,56.79,11100.0,45.148,45.1877,45.1241,45.14,11100.0
2011-08-31 13:45:00,56.79,56.79,56.7,56.71,14200.0,45.14,45.14,45.0685,45.0764,14200.0
2011-08-31 13:50:00,56.71,56.73,56.68,56.68,10800.0,45.0764,45.0923,45.0526,45.0526,10800.0
2011-08-31 13:55:00,56.68,56.68,56.63,56.64,34800.0,45.0526,45.0526,45.0128,45.0208,34800.0
2011-08-31 14:00:00,56.65,56.68,56.61,56.64,48800.0,45.0287,45.0526,44.9969,45.0208,48800.0
2011-08-31 14:05:00,56.63,56.64,56.59,56.63,12600.0,45.0128,45.0208,44.981,45.0128,12600.0
2011-08-31 14:10:00,56.62,56.64,56.59,56.59,10500.0,45.0049,45.0208,44.981,44.981,10500.0
2011-08-31 14:15:00,56.59,56.65,56.59,56.63,15900.0,44.981,45.0287,44.981,45.0128,15900.0
2011-08-31 14:20:00,56.63,56.68,56.63,56.68,10900.0,45.0128,45.0526,45.0128,45.0526,10900.0
2011-08-31 14:25:00,56.7,56.7,56.66,56.67,8700.0,45.0685,45.0685,45.0367,45.0446,8700.0
2011-08-31 14:30:00,56.67,56.68,56.64,56.65,29800.0,45.0446,45.0526,45.0208,45.0287,29800.0
2011-08-31 14:35:00,56.65,56.68,56.59,56.63,41200.0,45.0287,45.0526,44.981,45.0128,41200.0
2011-08-31 14:40:00,56.64,56.64,56.51,56.51,21100.0,45.0208,45.0208,44.9174,44.9174,21100.0
2011-08-31 14:45:00,56.51,56.58,56.51,56.55,24100.0,44.9174,44.9731,44.9174,44.9492,24100.0
2011-08-31 14:50:00,56.56,56.56,56.44,56.45,39600.0,44.9572,44.9572,44.8618,44.8698,39600.0
2011-08-31 14:55:00,56.45,56.58,56.45,56.56,17200.0,44.8698,44.9731,44.8698,44.9572,17200.0
2011-08-31 15:00:00,56.56,56.62,56.53,56.62,43400.0,44.9572,45.0049,44.9333,45.0049,43400.0
2011-08-31 15:05:00,56.62,56.7,56.62,56.64,18600.0,45.0049,45.0685,45.0049,45.0208,18600.0
2011-08-31 15:10:00,56.63,56.63,56.49,56.5,45900.0,45.0128,45.0128,44.9015,44.9095,45900.0
2011-08-31 15:15:00,56.49,56.5,56.41,56.44,22300.0,44.9015,44.9095,44.838,44.8618,22300.0
2011-08-31 15:20:00,56.45,56.53,56.42,56.49,62800.0,44.8698,44.9333,44.8459,44.9015,62800.0
2011-08-31 15:25:00,56.48,56.51,56.44,56.51,38700.0,44.8936,44.9174,44.8618,44.9174,38700.0
2011-08-31 15:30:00,56.51,56.53,56.46,56.47,65200.0,44.9174,44.9333,44.8777,44.8857,65200.0
2011-08-31 15:35:00,56.47,56.67,56.46,56.6,51200.0,44.8857,45.0446,44.8777,44.989,51200.0
2011-08-31 15:40:00,56.6,56.74,56.59,56.74,51800.0,44.989,45.1003,44.981,45.1003,51800.0
2011-08-31 15:45:00,56.74,56.79,56.68,56.73,54000.0,45.1003,45.14,45.0526,45.0923,54000.0
2011-08-31 15:50:00,56.74,56.76,56.68,56.68,59800.0,45.1003,45.1162,45.0526,45.0526,59800.0
2011-08-31 15:55:00,56.69,56.7,56.46,56.65,220400.0,45.0605,45.0685,44.8777,45.0287,220400.0
2011-09-01 09:30:00,56.9,56.9,56.59,56.61,79900.0,45.2274,45.2274,44.981,44.9969,79900.0
2011-09-01 09:35:00,56.62,56.8,56.62,56.7,35400.0,45.0049,45.148,45.0049,45.0685,35400.0
2011-09-01 09:40:00,56.7,56.7,56.57,56.68,27600.0,45.0685,45.0685,44.9651,45.0526,27600.0
2011-09-01 09:45:00,56.67,56.68,56.49,56.64,104200.0,45.0446,45.0526,44.9015,45.0208,104200.0
2011-09-01 09:50:00,56.63,56.64,56.53,56.57,79600.0,45.0128,45.0208,44.9333,44.9651,79600.0
2011-09-01 09:55:00,56.56,56.64,56.53,56.59,66200.0,44.9572,45.0208,44.9333,44.981,66200.0
2011-09-01 10:00:00,56.59,57.21,56.57,57.05,226500.0,44.981,45.4738,44.9651,45.3467,226500.0
2011-09-01 10:05:00,57.04,57.09,56.94,56.96,157500.0,45.3387,45.3785,45.2592,45.2751,157500.0
2011-09-01 10:10:00,56.96,57.03,56.8,56.8,65800.0,45.2751,45.3308,45.148,45.148,65800.0
2011-09-01 10:15:00,56.8,56.91,56.79,56.9,82600.0,45.148,45.2354,45.14,45.2274,82600.0
2011-09-01 10:20:00,56.89,56.94,56.85,56.92,31300.0,45.2195,45.2592,45.1877,45.2433,31300.0
2011-09-01 10:25:00,56.91,56.96,56.81,56.81,31100.0,45.2354,45.2751,45.1559,45.1559,31100.0
2011-09-01 10:30:00,56.81,56.85,56.71,56.75,75400.0,45.1559,45.1877,45.0764,45.1082,75400.0
2011-09-01 10:35:00,56.75,56.77,56.69,56.76,101200.0,45.1082,45.1241,45.0605,45.1162,101200.0
2011-09-01 10:40:00,56.75,56.91,56.75,56.88,65800.0,45.1082,45.2354,45.1082,45.2115,65800.0
2011-09-01 10:45:00,56.88,56.88,56.71,56.74,52300.0,45.2115,45.2115,45.0764,45.1003,52300.0
2011-09-01 10:50:00,56.73,56.84,56.73,56.76,43600.0,45.0923,45.1797,45.0923,45.1162,43600.0
2011-09-01 10:55:00,56.76,56.8,56.69,56.72,21500.0,45.1162,45.148,45.0605,45.0844,21500.0
2011-09-01 11:00:00,56.72,56.8,56.66,56.79,27200.0,45.0844,45.148,45.0367,45.14,27200.0
2011-09-01 11:05:00,56.77,56.77,56.67,56.67,40100.0,45.1241,45.1241,45.0446,45.0446,40100.0
2011-09-01 11:10:00,56.68,56.75,56.66,56.68,20600.0,45.0526,45.1082,45.0367,45.0526,20600.0
2011-09-01 11:15:00,56.68,56.74,56.68,56.74,44800.0,45.0526,45.1003,45.0526,45.1003,44800.0
2011-09-01 11:20:00,56.75,56.86,56.71,56.84,43200.0,45.1082,45.1956,45.0764,45.1797,43200.0
2011-09-01 11:25:00,56.84,56.89,56.78,56.88,14300.0,45.1797,45.2195,45.1321,45.2115,14300.0
2011-09-01 11:30:00,56.88,56.93,56.86,56.93,9600.0,45.2115,45.2513,45.1956,45.2513,9600.0
2011-09-01 11:35:00,56.92,56.92,56.87,56.91,12700.0,45.2433,45.2433,45.2036,45.2354,12700.0
2011-09-01 11:40:00,56.91,56.93,56.77,56.8,17800.0,45.2354,45.2513,45.1241,45.148,17800.0
2011-09-01 11:45:00,56.8,56.85,56.79,56.84,16200.0,45.148,45.1877,45.14,45.1797,16200.0
2011-09-01 11:50:00,56.84,56.87,56.72,56.87,16600.0,45.1797,45.2036,45.0844,45.2036,16600.0
2011-09-01 11:55:00,56.86,56.91,56.84,56.86,28600.0,45.1956,45.2354,45.1797,45.1956,28600.0
2011-09-01 12:00:00,56.84,56.84,56.76,56.78,19600.0,45.1797,45.1797,45.1162,45.1321,19600.0
2011-09-01 12:05:00,56.77,56.79,56.73,56.79,20300.0,45.1241,45.14,45.0923,45.14,20300.0
2011-09-01 12:10:00,56.78,56.79,56.74,56.75,10000.0,45.1321,45.14,45.1003,45.1082,10000.0
2011-09-01 12:15:00,56.74,56.76,56.69,56.76,36700.0,45.1003,45.1162,45.0605,45.1162,36700.0
2011-09-01 12:20:00,56.76,56.81,56.74,56.8,10700.0,45.1162,45.1559,45.1003,45.148,10700.0
2011-09-01 12:25:00,56.79,56.79,56.73,56.77,21700.0,45.14,45.14,45.0923,45.1241,21700.0
2011-09-01 12:30:00,56.78,56.8,56.75,56.75,9100.0,45.1321,45.148,45.1082,45.1082,9100.0
2011-09-01 12:35:00,56.74,56.78,56.74,56.75,8300.0,45.1003,45.1321,45.1003,45.1082,8300.0
2011-09-01 12:40:00,56.76,56.79,56.74,56.74,9100.0,45.1162,45.14,45.1003,45.1003,9100.0
2011-09-01 12:45:00,56.74,56.76,56.71,56.73,12600.0,45.1003,45.1162,45.0764,45.0923,12600.0
2011-09-01 12:50:00,56.72,56.78,56.7,56.7,12200.0,45.0844,45.1321,45.0685,45.0685,12200.0
2011-09-01 12:55:00,56.71,56.76,56.7,56.72,10000.0,45.0764,45.1162,45.0685,45.0844,10000.0
2011-09-01 13:00:00,56.71,56.73,56.68,56.71,9400.0,45.0764,45.0923,45.0526,45.0764,9400.0
2011-09-01 13:05:00,56.71,56.71,56.66,56.68,24300.0,45.0764,45.0764,45.0367,45.0526,24300.0
2011-09-01 13:10:00,56.68,56.72,56.66,56.72,11800.0,45.0526,45.0844,45.0367,45.0844,11800.0
2011-09-01 13:15:00,56.71,56.71,56.68,56.7,5500.0,45.0764,45.0764,45.0526,45.0685,5500.0
2011-09-01 13:20:00,56.72,56.74,56.63,56.63,11000.0,45.0844,45.1003,45.0128,45.0128,11000.0
2011-09-01 13:25:00,56.63,56.73,56.63,56.69,12000.0,45.0128,45.0923,45.0128,45.0605,12000.0
2011-09-01 13:30:00,56.68,56.69,56.61,56.64,29700.0,45.0526,45.0605,44.9969,45.0208,29700.0
2011-09-01 13:35:00,56.64,56.64,56.55,56.56,27400.0,45.0208,45.0208,44.9492,44.9572,27400.0
2011-09-01 13:40:00,56.55,56.55,56.45,56.48,75800.0,44.9492,44.9492,44.8698,44.8936,75800.0
2011-09-01 13:45:00,56.48,56.52,56.45,56.51,14100.0,44.8936,44.9254,44.8698,44.9174,14100.0
2011-09-01 13:50:00,56.51,56.51,56.4,56.45,16300.0,44.9174,44.9174,44.83,44.8698,16300.0
2011-09-01 13:55:00,56.45,56.53,56.41,56.47,19900.0,44.8698,44.9333,44.838,44.8857,19900.0
2011-09-01 14:00:00,56.48,56.49,56.35,56.35,15100.0,44.8936,44.9015,44.7903,44.7903,15100.0
2011-09-01 14:05:00,56.36,56.43,56.35,56.41,18300.0,44.7982,44.8539,44.7903,44.838,18300.0
2011-09-01 14:10:00,56.37,56.44,56.37,56.39,17800.0,44.8062,44.8618,44.8062,44.8221,17800.0
2011-09-01 14:15:00,56.4,56.45,56.32,56.35,18300.0,44.83,44.8698,44.7664,44.7903,18300.0
2011-09-01 14:20:00,56.34,56.37,56.29,56.36,20300.0,44.7823,44.8062,44.7426,44.7982,20300.0
2011-09-01 14:25:00,56.37,56.4,56.33,56.36,23800.0,44.8062,44.83,44.7744,44.7982,23800.0
2011-09-01 14:30:00,56.37,56.44,56.33,56.39,28600.0,44.8062,44.8618,44.7744,44.8221,28600.0
2011-09-01 14:35:00,56.39,56.39,56.35,56.37,15500.0,44.8221,44.8221,44.7903,44.8062,15500.0
2011-09-01 14:40:00,56.38,56.41,56.35,56.35,17500.0,44.8141,44.838,44.7903,44.7903,17500.0
2011-09-01 14:45:00,56.34,56.37,56.31,56.37,13000.0,44.7823,44.8062,44.7585,44.8062,13000.0
2011-09-01 14:50:00,56.35,56.37,56.3,56.36,25900.0,44.7903,44.8062,44.7505,44.7982,25900.0
2011-09-01 14:55:00,56.36,56.36,56.29,56.29,30600.0,44.7982,44.7982,44.7426,44.7426,30600.0
2011-09-01 15:00:00,56.29,56.29,56.25,56.27,30700.0,44.7426,44.7426,44.7108,44.7267,30700.0
2011-09-01 15:05:00,56.27,56.3,56.23,56.26,31500.0,44.7267,44.7505,44.6949,44.7187,31500.0
2011-09-01 15:10:00,56.27,56.33,56.25,56.33,10100.0,44.7267,44.7744,44.7108,44.7744,10100.0
2011-09-01 15:15:00,56.31,56.31,56.26,56.26,34600.0,44.7585,44.7585,44.7187,44.7187,34600.0
2011-09-01 15:20:00,56.25,56.31,56.23,56.31,40600.0,44.7108,44.7585,44.6949,44.7585,40600.0
2011-09-01 15:25:00,56.3,56.33,56.27,56.31,35400.0,44.7505,44.7744,44.7267,44.7585,35400.0
2011-09-01 15:30:00,56.3,56.35,56.24,56.25,35300.0,44.7505,44.7903,44.7028,44.7108,35300.0
2011-09-01 15:35:00,56.25,56.27,56.18,56.19,38700.0,44.7108,44.7267,44.6551,44.6631,38700.0
2011-09-01 15:40:00,56.18,56.31,56.12,56.25,107900.0,44.6551,44.7585,44.6075,44.7108,107900.0
2011-09-01 15:45:00,56.26,56.28,56.19,56.24,104100.0,44.7187,44.7346,44.6631,44.7028,104100.0
2011-09-01 15:50:00,56.24,56.27,56.14,56.16,165400.0,44.7028,44.7267,44.6233,44.6392,165400.0
2011-09-01 15:55:00,56.15,56.16,55.97,55.99,200400.0,44.6313,44.6392,44.4882,44.5041,200400.0
2011-09-02 09:30:00,55.26,55.36,55.16,55.24,216600.0,43.9239,44.0034,43.8444,43.908,216600.0
2011-09-02 09:35:00,55.21,55.26,54.99,55.08,197100.0,43.8841,43.9239,43.7093,43.7808,197100.0
2011-09-02 09:40:00,55.08,55.1,55.02,55.09,50800.0,43.7808,43.7967,43.7331,43.7887,50800.0
2011-09-02 09:45:00,55.08,55.27,55.06,55.27,96900.0,43.7808,43.9318,43.7649,43.9318,96900.0
2011-09-02 09:50:00,55.28,55.28,55.18,55.19,52400.0,43.9398,43.9398,43.8603,43.8682,52400.0
2011-09-02 09:55:00,55.2,55.32,55.19,55.3,71600.0,43.8762,43.9716,43.8682,43.9557,71600.0
2011-09-02 10:00:00,55.29,55.35,55.25,55.28,55300.0,43.9477,43.9954,43.9159,43.9398,55300.0
2011-09-02 10:05:00,55.26,55.44,55.23,55.41,62400.0,43.9239,44.0669,43.9,44.0431,62400.0
2011-09-02 10:10:00,55.41,55.44,55.33,55.36,34200.0,44.0431,44.0669,43.9795,44.0034,34200.0
2011-09-02 10:15:00,55.35,55.4,55.29,55.39,34500.0,43.9954,44.0352,43.9477,44.0272,34500.0
2011-09-02 10:20:00,55.39,55.4,55.32,55.34,35600.0,44.0272,44.0352,43.9716,43.9875,35600.0
2011-09-02 10:25:00,55.36,55.4,55.35,55.36,24400.0,44.0034,44.0352,43.9954,44.0034,24400.0
2011-09-02 10:30:00,55.35,55.36,55.25,55.28,31000.0,43.9954,44.0034,43.9159,43.9398,31000.0
2011-09-02 10:35:00,55.29,55.29,55.15,55.23,20800.0,43.9477,43.9477,43.8364,43.9,20800.0
2011-09-02 10:40:00,55.24,55.27,55.17,55.18,19900.0,43.908,43.9318,43.8523,43.8603,19900.0
2011-09-02 10:45:00,55.18,55.27,55.15,55.24,22400.0,43.8603,43.9318,43.8364,43.908,22400.0
2011-09-02 10:50:00,55.24,55.28,55.17,55.27,25200.0,43.908,43.9398,43.8523,43.9318,25200.0
2011-09-02 10:55:00,55.25,55.33,55.24,55.33,30100.0,43.9159,43.9795,43.908,43.9795,30100.0
2011-09-02 11:00:00,55.33,55.37,55.3,55.32,44500.0,43.9795,44.0113,43.9557,43.9716,44500.0
2011-09-02 11:05:00,55.33,55.36,55.3,55.31,15800.0,43.9795,44.0034,43.9557,43.9636,15800.0
2011-09-02 11:10:00,55.31,55.44,55.31,55.41,45800.0,43.9636,44.0669,43.9636,44.0431,45800.0
2011-09-02 11:15:00,55.4,55.4,55.33,55.39,30800.0,44.0352,44.0352,43.9795,44.0272,30800.0
2011-09-02 11:20:00,55.39,55.41,55.35,55.37,17500.0,44.0272,44.0431,43.9954,44.0113,17500.0
2011-09-02 11:25:00,55.38,55.44,55.38,55.4,14400.0,44.0193,44.0669,44.0193,44.0352,14400.0
2011-09-02 11:30:00,55.4,55.41,55.35,55.38,28300.0,44.0352,44.0431,43.9954,44.0193,28300.0
2011-09-02 11:35:00,55.39,55.46,55.37,55.44,33600.0,44.0272,44.0828,44.0113,44.0669,33600.0
2011-09-02 11:40:00,55.44,55.45,55.39,55.39,35400.0,44.0669,44.0749,44.0272,44.0272,35400.0
2011-09-02 11:45:00,55.39,55.39,55.33,55.33,14900.0,44.0272,44.0272,43.9795,43.9795,14900.0
2011-09-02 11:50:00,55.31,55.34,55.27,55.3,13600.0,43.9636,43.9875,43.9318,43.9557,13600.0
2011-09-02 11:55:00,55.31,55.31,55.22,55.23,12500.0,43.9636,43.9636,43.8921,43.9,12500.0
2011-09-02 12:00:00,55.24,55.32,55.24,55.28,17800.0,43.908,43.9716,43.908,43.9398,17800.0
2011-09-02 12:05:00,55.28,55.37,55.27,55.28,20400.0,43.9398,44.0113,43.9318,43.9398,20400.0
2011-09-02 12:10:00,55.29,55.32,55.27,55.32,8100.0,43.9477,43.9716,43.9318,43.9716,8100.0
2011-09-02 12:15:00,55.33,55.33,55.26,55.28,4200.0,43.9795,43.9795,43.9239,43.9398,4200.0
2011-09-02 12:20:00,55.27,55.28,55.19,55.2,9900.0,43.9318,43.9398,43.8682,43.8762,9900.0
2011-09-02 12:25:00,55.21,55.24,55.2,55.24,27900.0,43.8841,43.908,43.8762,43.908,27900.0
2011-09-02 12:30:00,55.23,55.24,55.19,55.23,8300.0,43.9,43.908,43.8682,43.9,8300.0
2011-09-02 12:35:00,55.23,55.24,55.2,55.22,3700.0,43.9,43.908,43.8762,43.8921,3700.0
2011-09-02 12:40:00,55.23,55.24,55.19,55.23,7300.0,43.9,43.908,43.8682,43.9,7300.0
2011-09-02 12:45:00,55.24,55.24,55.16,55.19,32200.0,43.908,43.908,43.8444,43.8682,32200.0
2011-09-02 12:50:00,55.19,55.21,55.17,55.17,23300.0,43.8682,43.8841,43.8523,43.8523,23300.0
2011-09-02 12:55:00,55.18,55.21,55.18,55.2,9200.0,43.8603,43.8841,43.8603,43.8762,9200.0
2011-09-02 13:00:00,55.2,55.24,55.14,55.17,14500.0,43.8762,43.908,43.8285,43.8523,14500.0
2011-09-02 13:05:00,55.16,55.16,55.09,55.09,38100.0,43.8444,43.8444,43.7887,43.7887,38100.0
2011-09-02 13:10:00,55.1,55.11,55.05,55.06,20000.0,43.7967,43.8046,43.757,43.7649,20000.0
2011-09-02 13:15:00,55.05,55.06,55.0,55.0,90400.0,43.757,43.7649,43.7172,43.7172,90400.0
2011-09-02 13:20:00,55.0,55.03,55.0,55.01,10200.0,43.7172,43.7411,43.7172,43.7252,10200.0
2011-09-02 13:25:00,55.01,55.01,54.95,54.96,18900.0,43.7252,43.7252,43.6775,43.6854,18900.0
2011-09-02 13:30:00,54.97,55.04,54.97,54.99,15100.0,43.6934,43.749,43.6934,43.7093,15100.0
2011-09-02 13:35:00,54.98,54.99,54.91,54.93,10700.0,43.7013,43.7093,43.6457,43.6616,10700.0
2011-09-02 13:40:00,54.92,54.97,54.92,54.92,7000.0,43.6536,43.6934,43.6536,43.6536,7000.0
2011-09-02 13:45:00,54.9,54.98,54.9,54.97,15100.0,43.6377,43.7013,43.6377,43.6934,15100.0
2011-09-02 13:50:00,54.97,55.01,54.9,54.91,15600.0,43.6934,43.7252,43.6377,43.6457,15600.0
2011-09-02 13:55:00,54.92,54.96,54.92,54.94,23300.0,43.6536,43.6854,43.6536,43.6695,23300.0
2011-09-02 14:00:00,54.94,54.99,54.91,54.93,30200.0,43.6695,43.7093,43.6457,43.6616,30200.0
2011-09-02 14:05:00,54.94,54.96,54.89,54.89,32900.0,43.6695,43.6854,43.6298,43.6298,32900.0
2011-09-02 14:10:00,54.9,54.92,54.74,54.78,87400.0,43.6377,43.6536,43.5105,43.5423,87400.0
2011-09-02 14:15:00,54.77,54.79,54.76,54.78,23600.0,43.5344,43.5503,43.5264,43.5423,23600.0
2011-09-02 14:20:00,54.78,54.83,54.73,54.77,22900.0,43.5423,43.5821,43.5026,43.5344,22900.0
2011-09-02 14:25:00,54.77,54.81,54.72,54.77,23500.0,43.5344,43.5662,43.4946,43.5344,23500.0
2011-09-02 14:30:00,54.77,54.78,54.64,54.68,47200.0,43.5344,43.5423,43.4311,43.4629,47200.0
2011-09-02 14:35:00,54.68,54.75,54.66,54.72,16500.0,43.4629,43.5185,43.447,43.4946,16500.0
2011-09-02 14:40:00,54.73,54.8,54.73,54.73,22000.0,43.5026,43.5582,43.5026,43.5026,22000.0
2011-09-02 14:45:00,54.73,54.75,54.55,54.55,72500.0,43.5026,43.5185,43.3595,43.3595,72500.0
2011-09-02 14:50:00,54.57,54.66,54.56,54.64,34800.0,43.3754,43.447,43.3675,43.4311,34800.0
2011-09-02 14:55:00,54.63,54.63,54.54,54.57,18800.0,43.4231,43.4231,43.3516,43.3754,18800.0
2011-09-02 15:00:00,54.57,54.59,54.47,54.5,23800.0,43.3754,43.3913,43.2959,43.3198,23800.0
2011-09-02 15:05:00,54.51,54.57,54.51,54.57,18500.0,43.3277,43.3754,43.3277,43.3754,18500.0
2011-09-02 15:10:00,54.57,54.58,54.53,54.57,17100.0,43.3754,43.3834,43.3436,43.3754,17100.0
2011-09-02 15:15:00,54.57,54.58,54.51,54.52,19800.0,43.3754,43.3834,43.3277,43.3357,19800.0
2011-09-02 15:20:00,54.53,54.59,54.53,54.57,23400.0,43.3436,43.3913,43.3436,43.3754,23400.0
2011-09-02 15:25:00,54.57,54.61,54.55,54.59,45400.0,43.3754,43.4072,43.3595,43.3913,45400.0
2011-09-02 15:30:00,54.6,54.65,54.59,54.64,45300.0,43.3993,43.439,43.3913,43.4311,45300.0
2011-09-02 15:35:00,54.64,54.71,54.61,54.71,62500.0,43.4311,43.4867,43.4072,43.4867,62500.0
2011-09-02 15:40:00,54.72,54.77,54.68,54.69,52900.0,43.4946,43.5344,43.4629,43.4708,52900.0
2011-09-02 15:45:00,54.7,54.73,54.63,54.66,68700.0,43.4788,43.5026,43.4231,43.447,68700.0
2011-09-02 15:50:00,54.65,54.73,54.62,54.73,65300.0,43.439,43.5026,43.4152,43.5026,65300.0
2011-09-02 15:55:00,54.72,54.78,54.56,54.64,185900.0,43.4946,43.5423,43.3675,43.4311,185900.0
2011-09-06 09:30:00,52.86,52.86,52.54,52.59,180900.0,42.0162,42.0162,41.7619,41.8016,180900.0
2011-09-06 09:35:00,52.6,52.63,52.45,52.61,116200.0,41.8095,41.8334,41.6903,41.8175,116200.0
2011-09-06 09:40:00,52.6,52.63,52.55,52.62,64300.0,41.8095,41.8334,41.7698,41.8254,64300.0
2011-09-06 09:45:00,52.62,52.7,52.59,52.61,57400.0,41.8254,41.889,41.8016,41.8175,57400.0
2011-09-06 09:50:00,52.61,52.78,52.58,52.77,63600.0,41.8175,41.9526,41.7937,41.9447,63600.0
2011-09-06 09:55:00,52.76,52.85,52.76,52.76,34000.0,41.9367,42.0083,41.9367,41.9367,34000.0
2011-09-06 10:00:00,52.76,52.99,52.76,52.96,116000.0,41.9367,42.1195,41.9367,42.0957,116000.0
2011-09-06 10:05:00,52.95,52.97,52.84,52.92,48400.0,42.0877,42.1036,42.0003,42.0639,48400.0
2011-09-06 10:10:00,52.92,52.93,52.67,52.68,51100.0,42.0639,42.0719,41.8652,41.8731,51100.0
2011-09-06 10:15:00,52.68,52.75,52.62,52.65,81400.0,41.8731,41.9288,41.8254,41.8493,81400.0
2011-09-06 10:20:00,52.66,52.7,52.62,52.64,56500.0,41.8572,41.889,41.8254,41.8413,56500.0
2011-09-06 10:25:00,52.65,52.7,52.57,52.59,51200.0,41.8493,41.889,41.7857,41.8016,51200.0
2011-09-06 10:30:00,52.59,52.64,52.55,52.57,81000.0,41.8016,41.8413,41.7698,41.7857,81000.0
2011-09-06 10:35:00,52.59,52.66,52.51,52.56,74600.0,41.8016,41.8572,41.738,41.7778,74600.0
2011-09-06 10:40:00,52.57,52.68,52.52,52.65,115500.0,41.7857,41.8731,41.746,41.8493,115500.0
2011-09-06 10:45:00,52.64,52.65,52.52,52.57,130000.0,41.8413,41.8493,41.746,41.7857,130000.0
2011-09-06 10:50:00,52.56,52.71,52.53,52.7,55800.0,41.7778,41.897,41.7539,41.889,55800.0
2011-09-06 10:55:00,52.7,52.78,52.65,52.78,70600.0,41.889,41.9526,41.8493,41.9526,70600.0
2011-09-06 11:00:00,52.77,52.85,52.74,52.78,50600.0,41.9447,42.0083,41.9208,41.9526,50600.0
2011-09-06 11:05:00,52.78,52.85,52.73,52.81,119800.0,41.9526,42.0083,41.9129,41.9765,119800.0
2011-09-06 11:10:00,52.84,52.91,52.75,52.85,156600.0,42.0003,42.056,41.9288,42.0083,156600.0
2011-09-06 11:15:00,52.84,52.94,52.83,52.85,70300.0,42.0003,42.0798,41.9924,42.0083,70300.0
2011-09-06 11:20:00,52.86,52.94,52.86,52.91,92900.0,42.0162,42.0798,42.0162,42.056,92900.0
2011-09-06 11:25:00,52.91,52.96,52.87,52.91,83500.0,42.056,42.0957,42.0242,42.056,83500.0
2011-09-06 11:30:00,52.9,52.99,52.9,52.96,63300.0,42.048,42.1195,42.048,42.0957,63300.0
2011-09-06 11:35:00,52.97,52.99,52.89,52.9,124900.0,42.1036,42.1195,42.0401,42.048,124900.0
2011-09-06 11:40:00,52.89,52.95,52.85,52.95,43300.0,42.0401,42.0877,42.0083,42.0877,43300.0
2011-09-06 11:45:00,52.95,52.96,52.88,52.89,64100.0,42.0877,42.0957,42.0321,42.0401,64100.0
2011-09-06 11:50:00,52.9,52.96,52.88,52.9,33900.0,42.048,42.0957,42.0321,42.048,33900.0
2011-09-06 11:55:00,52.91,53.04,52.91,52.98,38800.0,42.056,42.1593,42.056,42.1116,38800.0
2011-09-06 12:00:00,52.98,53.02,52.95,52.99,64700.0,42.1116,42.1434,42.0877,42.1195,64700.0
2011-09-06 12:05:00,53.0,53.09,52.99,53.0,81800.0,42.1275,42.199,42.1195,42.1275,81800.0
2011-09-06 12:10:00,52.99,53.08,52.98,53.07,43000.0,42.1195,42.1911,42.1116,42.1831,43000.0
2011-09-06 12:15:00,53.06,53.12,53.05,53.11,30000.0,42.1752,42.2229,42.1672,42.2149,30000.0
2011-09-06 12:20:00,53.11,53.18,53.11,53.13,41400.0,42.2149,42.2706,42.2149,42.2308,41400.0
2011-09-06 12:25:00,53.13,53.18,53.09,53.13,21300.0,42.2308,42.2706,42.199,42.2308,21300.0
2011-09-06 12:30:00,53.12,53.13,53.06,53.06,49500.0,42.2229,42.2308,42.1752,42.1752,49500.0
2011-09-06 12:35:00,53.06,53.07,52.97,53.0,50000.0,42.1752,42.1831,42.1036,42.1275,50000.0
2011-09-06 12:40:00,53.01,53.02,52.97,53.02,14500.0,42.1354,42.1434,42.1036,42.1434,14500.0
2011-09-06 12:45:00,53.02,53.02,52.99,52.99,40900.0,42.1434,42.1434,42.1195,42.1195,40900.0
2011-09-06 12:50:00,53.0,53.02,53.0,53.0,85000.0,42.1275,42.1434,42.1275,42.1275,85000.0
2011-09-06 12:55:00,53.0,53.01,52.99,53.0,37000.0,42.1275,42.1354,42.1195,42.1275,37000.0
2011-09-06 13:00:00,53.01,53.06,53.0,53.06,63100.0,42.1354,42.1752,42.1275,42.1752,63100.0
2011-09-06 13:05:00,53.06,53.16,53.05,53.13,83600.0,42.1752,42.2547,42.1672,42.2308,83600.0
2011-09-06 13:10:00,53.14,53.21,53.14,53.2,84900.0,42.2388,42.2944,42.2388,42.2865,84900.0
2011-09-06 13:15:00,53.19,53.26,53.17,53.26,156100.0,42.2785,42.3342,42.2626,42.3342,156100.0
2011-09-06 13:20:00,53.25,53.29,53.24,53.24,75000.0,42.3262,42.358,42.3183,42.3183,75000.0
2011-09-06 13:25:00,53.25,53.26,53.2,53.23,59900.0,42.3262,42.3342,42.2865,42.3103,59900.0
2011-09-06 13:30:00,53.23,53.23,53.17,53.2,66900.0,42.3103,42.3103,42.2626,42.2865,66900.0
2011-09-06 13:35:00,53.2,53.3,53.19,53.3,81400.0,42.2865,42.3659,42.2785,42.3659,81400.0
2011-09-06 13:40:00,53.3,53.38,53.29,53.36,83900.0,42.3659,42.4295,42.358,42.4136,83900.0
2011-09-06 13:45:00,53.35,53.45,53.35,53.45,103900.0,42.4057,42.4852,42.4057,42.4852,103900.0
2011-09-06 13:50:00,53.46,53.51,53.44,53.51,65900.0,42.4931,42.5329,42.4772,42.5329,65900.0
2011-09-06 13:55:00,53.51,53.52,53.5,53.51,70300.0,42.5329,42.5408,42.5249,42.5329,70300.0
2011-09-06 14:00:00,53.5,53.54,53.47,53.49,68400.0,42.5249,42.5567,42.5011,42.517,68400.0
2011-09-06 14:05:00,53.5,53.6,53.49,53.58,68700.0,42.5249,42.6044,42.517,42.5885,68700.0
2011-09-06 14:10:00,53.58,53.7,53.58,53.69,58900.0,42.5885,42.6839,42.5885,42.6759,58900.0
2011-09-06 14:15:00,53.69,53.78,53.69,53.77,110200.0,42.6759,42.7475,42.6759,42.7395,110200.0
2011-09-06 14:20:00,53.78,53.79,53.73,53.75,72500.0,42.7475,42.7554,42.7077,42.7236,72500.0
2011-09-06 14:25:00,53.75,53.8,53.73,53.76,79000.0,42.7236,42.7634,42.7077,42.7316,79000.0
2011-09-06 14:30:00,53.76,53.76,53.7,53.72,73900.0,42.7316,42.7316,42.6839,42.6998,73900.0
2011-09-06 14:35:00,53.71,53.74,53.7,53.73,66200.0,42.6918,42.7157,42.6839,42.7077,66200.0
2011-09-06 14:40:00,53.72,53.73,53.64,53.72,69500.0,42.6998,42.7077,42.6362,42.6998,69500.0
2011-09-06 14:45:00,53.72,53.73,53.71,53.71,80000.0,42.6998,42.7077,42.6918,42.6918,80000.0
2011-09-06 14:50:00,53.7,53.75,53.69,53.69,67000.0,42.6839,42.7236,42.6759,42.6759,67000.0
2011-09-06 14:55:00,53.69,53.71,53.67,53.68,80900.0,42.6759,42.6918,42.66,42.668,80900.0
2011-09-06 15:00:00,53.69,53.7,53.6,53.62,108600.0,42.6759,42.6839,42.6044,42.6203,108600.0
2011-09-06 15:05:00,53.61,53.64,53.57,53.6,79300.0,42.6124,42.6362,42.5806,42.6044,79300.0
2011-09-06 15:10:00,53.6,53.66,53.58,53.63,102100.0,42.6044,42.6521,42.5885,42.6283,102100.0
2011-09-06 15:15:00,53.61,53.65,53.58,53.62,92700.0,42.6124,42.6442,42.5885,42.6203,92700.0
2011-09-06 15:20:00,53.61,53.74,53.59,53.73,74400.0,42.6124,42.7157,42.5965,42.7077,74400.0
2011-09-06 15:25:00,53.73,53.8,53.73,53.73,114800.0,42.7077,42.7634,42.7077,42.7077,114800.0
2011-09-06 15:30:00,53.73,53.75,53.64,53.64,88900.0,42.7077,42.7236,42.6362,42.6362,88900.0
2011-09-06 15:35:00,53.63,53.76,53.62,53.74,166000.0,42.6283,42.7316,42.6203,42.7157,166000.0
2011-09-06 15:40:00,53.74,53.84,53.73,53.84,97400.0,42.7157,42.7952,42.7077,42.7952,97400.0
2011-09-06 15:45:00,53.83,53.94,53.79,53.88,106700.0,42.7872,42.8747,42.7554,42.827,106700.0
2011-09-06 15:50:00,53.88,54.0,53.86,53.98,140800.0,42.827,42.9224,42.8111,42.9065,140800.0
2011-09-06 15:55:00,53.98,54.09,53.96,53.98,191600.0,42.9065,42.9939,42.8906,42.9065,191600.0
2011-09-07 09:30:00,55.51,55.74,55.51,55.54,270000.0,44.1226,44.3054,44.1226,44.1464,270000.0
2011-09-07 09:35:00,55.52,55.52,55.44,55.48,160300.0,44.1305,44.1305,44.0669,44.0987,160300.0
2011-09-07 09:40:00,55.49,55.76,55.43,55.67,72900.0,44.1067,44.3213,44.059,44.2498,72900.0
2011-09-07 09:45:00,55.66,55.66,55.56,55.62,48700.0,44.2418,44.2418,44.1623,44.21,48700.0
2011-09-07 09:50:00,55.62,55.67,55.59,55.64,32100.0,44.21,44.2498,44.1862,44.2259,32100.0
2011-09-07 09:55:00,55.63,55.7,55.57,55.64,79700.0,44.218,44.2736,44.1703,44.2259,79700.0
2011-09-07 10:00:00,55.66,55.72,55.6,55.72,35400.0,44.2418,44.2895,44.1941,44.2895,35400.0
2011-09-07 10:05:00,55.72,55.73,55.66,55.7,39700.0,44.2895,44.2975,44.2418,44.2736,39700.0
2011-09-07 10:10:00,55.7,55.75,55.67,55.74,34600.0,44.2736,44.3134,44.2498,44.3054,34600.0
2011-09-07 10:15:00,55.73,55.74,55.65,55.71,77700.0,44.2975,44.3054,44.2339,44.2816,77700.0
2011-09-07 10:20:00,55.71,55.78,55.67,55.76,18200.0,44.2816,44.3372,44.2498,44.3213,18200.0
2011-09-07 10:25:00,55.75,55.75,55.63,55.63,21000.0,44.3134,44.3134,44.218,44.218,21000.0
2011-09-07 10:30:00,55.62,55.66,55.58,55.59,30000.0,44.21,44.2418,44.1782,44.1862,30000.0
2011-09-07 10:35:00,55.6,55.67,55.59,55.63,44300.0,44.1941,44.2498,44.1862,44.218,44300.0
2011-09-07 10:40:00,55.64,55.72,55.62,55.65,43600.0,44.2259,44.2895,44.21,44.2339,43600.0
2011-09-07 10:45:00,55.66,55.66,55.55,55.55,49400.0,44.2418,44.2418,44.1544,44.1544,49400.0
2011-09-07 10:50:00,55.56,55.59,55.54,55.58,20100.0,44.1623,44.1862,44.1464,44.1782,20100.0
2011-09-07 10:55:00,55.57,55.62,55.53,55.58,27000.0,44.1703,44.21,44.1385,44.1782,27000.0
2011-09-07 11:00:00,55.58,55.61,55.56,55.61,41400.0,44.1782,44.2021,44.1623,44.2021,41400.0
2011-09-07 11:05:00,55.61,55.66,55.61,55.63,60100.0,44.2021,44.2418,44.2021,44.218,60100.0
2011-09-07 11:10:00,55.63,55.69,55.63,55.66,34300.0,44.218,44.2657,44.218,44.2418,34300.0
2011-09-07 11:15:00,55.66,55.67,55.63,55.64,57100.0,44.2418,44.2498,44.218,44.2259,57100.0
2011-09-07 11:20:00,55.64,55.7,55.63,55.65,30500.0,44.2259,44.2736,44.218,44.2339,30500.0
2011-09-07 11:25:00,55.66,55.68,55.65,55.66,26400.0,44.2418,44.2577,44.2339,44.2418,26400.0
2011-09-07 11:30:00,55.67,55.69,55.61,55.63,24100.0,44.2498,44.2657,44.2021,44.218,24100.0
2011-09-07 11:35:00,55.63,55.64,55.59,55.59,26100.0,44.218,44.2259,44.1862,44.1862,26100.0
2011-09-07 11:40:00,55.59,55.63,55.59,55.63,13400.0,44.1862,44.218,44.1862,44.218,13400.0
2011-09-07 11:45:00,55.63,55.65,55.6,55.61,19900.0,44.218,44.2339,44.1941,44.2021,19900.0
2011-09-07 11:50:00,55.61,55.67,55.61,55.65,17700.0,44.2021,44.2498,44.2021,44.2339,17700.0
2011-09-07 11:55:00,55.65,55.66,55.63,55.63,14600.0,44.2339,44.2418,44.218,44.218,14600.0
2011-09-07 12:00:00,55.64,55.66,55.62,55.63,9300.0,44.2259,44.2418,44.21,44.218,9300.0
2011-09-07 12:05:00,55.62,55.65,55.62,55.63,5900.0,44.21,44.2339,44.21,44.218,5900.0
2011-09-07 12:10:00,55.62,55.67,55.62,55.67,5000.0,44.21,44.2498,44.21,44.2498,5000.0
2011-09-07 12:15:00,55.68,55.69,55.67,55.69,15100.0,44.2577,44.2657,44.2498,44.2657,15100.0
2011-09-07 12:20:00,55.69,55.69,55.65,55.67,4000.0,44.2657,44.2657,44.2339,44.2498,4000.0
2011-09-07 12:25:00,55.67,55.69,55.67,55.68,9500.0,44.2498,44.2657,44.2498,44.2577,9500.0
2011-09-07 12:30:00,55.68,55.73,55.67,55.73,26000.0,44.2577,44.2975,44.2498,44.2975,26000.0
2011-09-07 12:35:00,55.73,55.76,55.72,55.74,23500.0,44.2975,44.3213,44.2895,44.3054,23500.0
2011-09-07 12:40:00,55.75,55.76,55.73,55.74,21000.0,44.3134,44.3213,44.2975,44.3054,21000.0
2011-09-07 12:45:00,55.73,55.75,55.7,55.71,8900.0,44.2975,44.3134,44.2736,44.2816,8900.0
2011-09-07 12:50:00,55.71,55.72,55.68,55.71,10100.0,44.2816,44.2895,44.2577,44.2816,10100.0
2011-09-07 12:55:00,55.71,55.72,55.71,55.72,4700.0,44.2816,44.2895,44.2816,44.2895,4700.0
2011-09-07 13:00:00,55.71,55.72,55.66,55.72,13300.0,44.2816,44.2895,44.2418,44.2895,13300.0
2011-09-07 13:05:00,55.73,55.77,55.73,55.74,18200.0,44.2975,44.3293,44.2975,44.3054,18200.0
2011-09-07 13:10:00,55.73,55.77,55.72,55.77,6500.0,44.2975,44.3293,44.2895,44.3293,6500.0
2011-09-07 13:15:00,55.78,55.78,55.75,55.78,5800.0,44.3372,44.3372,44.3134,44.3372,5800.0
2011-09-07 13:20:00,55.78,55.8,55.76,55.8,5600.0,44.3372,44.3531,44.3213,44.3531,5600.0
2011-09-07 13:25:00,55.81,55.82,55.78,55.79,4000.0,44.361,44.369,44.3372,44.3451,4000.0
2011-09-07 13:30:00,55.79,55.8,55.73,55.75,14700.0,44.3451,44.3531,44.2975,44.3134,14700.0
2011-09-07 13:35:00,55.74,55.75,55.74,55.74,4000.0,44.3054,44.3134,44.3054,44.3054,4000.0
2011-09-07 13:40:00,55.74,55.75,55.7,55.71,12900.0,44.3054,44.3134,44.2736,44.2816,12900.0
2011-09-07 13:45:00,55.7,55.71,55.68,55.69,16100.0,44.2736,44.2816,44.2577,44.2657,16100.0
2011-09-07 13:50:00,55.69,55.73,55.69,55.73,3100.0,44.2657,44.2975,44.2657,44.2975,3100.0
2011-09-07 13:55:00,55.74,55.76,55.74,55.76,9000.0,44.3054,44.3213,44.3054,44.3213,9000.0
2011-09-07 14:00:00,55.75,55.81,55.74,55.81,18800.0,44.3134,44.361,44.3054,44.361,18800.0
2011-09-07 14:05:00,55.82,55.87,55.81,55.87,32800.0,44.369,44.4087,44.361,44.4087,32800.0
2011-09-07 14:10:00,55.88,55.95,55.88,55.95,40200.0,44.4167,44.4723,44.4167,44.4723,40200.0
2011-09-07 14:15:00,55.96,55.97,55.9,55.93,30700.0,44.4803,44.4882,44.4326,44.4564,30700.0
2011-09-07 14:20:00,55.93,55.95,55.9,55.94,15000.0,44.4564,44.4723,44.4326,44.4644,15000.0
2011-09-07 14:25:00,55.93,56.01,55.92,56.0,46400.0,44.4564,44.52,44.4485,44.5121,46400.0
2011-09-07 14:30:00,56.01,56.08,56.0,56.06,30500.0,44.52,44.5757,44.5121,44.5598,30500.0
2011-09-07 14:35:00,56.08,56.11,56.05,56.05,16700.0,44.5757,44.5995,44.5518,44.5518,16700.0
2011-09-07 14:40:00,56.05,56.07,56.03,56.06,42900.0,44.5518,44.5677,44.5359,44.5598,42900.0
2011-09-07 14:45:00,56.07,56.12,56.07,56.12,43000.0,44.5677,44.6075,44.5677,44.6075,43000.0
2011-09-07 14:50:00,56.12,56.12,56.09,56.11,46400.0,44.6075,44.6075,44.5836,44.5995,46400.0
2011-09-07 14:55:00,56.1,56.15,56.1,56.13,21600.0,44.5916,44.6313,44.5916,44.6154,21600.0
2011-09-07 15:00:00,56.13,56.15,56.13,56.14,17700.0,44.6154,44.6313,44.6154,44.6233,17700.0
2011-09-07 15:05:00,56.13,56.13,56.08,56.12,41100.0,44.6154,44.6154,44.5757,44.6075,41100.0
2011-09-07 15:10:00,56.11,56.13,56.1,56.12,37400.0,44.5995,44.6154,44.5916,44.6075,37400.0
2011-09-07 15:15:00,56.12,56.13,56.09,56.11,40200.0,44.6075,44.6154,44.5836,44.5995,40200.0
2011-09-07 15:20:00,56.11,56.12,56.09,56.09,51200.0,44.5995,44.6075,44.5836,44.5836,51200.0
2011-09-07 15:25:00,56.1,56.11,56.05,56.11,41300.0,44.5916,44.5995,44.5518,44.5995,41300.0
2011-09-07 15:30:00,56.12,56.12,56.02,56.02,32900.0,44.6075,44.6075,44.528,44.528,32900.0
2011-09-07 15:35:00,56.02,56.03,55.97,55.99,34000.0,44.528,44.5359,44.4882,44.5041,34000.0
2011-09-07 15:40:00,55.99,56.1,55.99,56.09,41900.0,44.5041,44.5916,44.5041,44.5836,41900.0
2011-09-07 15:45:00,56.08,56.13,56.06,56.09,28100.0,44.5757,44.6154,44.5598,44.5836,28100.0
2011-09-07 15:50:00,56.09,56.12,56.04,56.11,135300.0,44.5836,44.6075,44.5439,44.5995,135300.0
2011-09-07 15:55:00,56.11,56.15,56.05,56.11,241800.0,44.5995,44.6313,44.5518,44.5995,241800.0
2011-09-08 09:30:00,54.88,54.94,54.76,54.83,135200.0,43.6218,43.6695,43.5264,43.5821,135200.0
2011-09-08 09:35:00,54.83,55.05,54.83,55.0,224600.0,43.5821,43.757,43.5821,43.7172,224600.0
2011-09-08 09:40:00,55.0,55.13,54.95,55.02,91000.0,43.7172,43.8205,43.6775,43.7331,91000.0
2011-09-08 09:45:00,55.03,55.04,54.97,55.0,41600.0,43.7411,43.749,43.6934,43.7172,41600.0
2011-09-08 09:50:00,55.01,55.02,54.93,54.98,27800.0,43.7252,43.7331,43.6616,43.7013,27800.0
2011-09-08 09:55:00,54.97,54.97,54.82,54.94,35200.0,43.6934,43.6934,43.5741,43.6695,35200.0
2011-09-08 10:00:00,54.91,54.91,54.73,54.83,37100.0,43.6457,43.6457,43.5026,43.5821,37100.0
2011-09-08 10:05:00,54.83,54.91,54.78,54.91,40700.0,43.5821,43.6457,43.5423,43.6457,40700.0
2011-09-08 10:10:00,54.91,54.98,54.88,54.97,23100.0,43.6457,43.7013,43.6218,43.6934,23100.0
2011-09-08 10:15:00,54.96,55.03,54.89,55.03,28900.0,43.6854,43.7411,43.6298,43.7411,28900.0
2011-09-08 10:20:00,55.03,55.08,55.0,55.02,18600.0,43.7411,43.7808,43.7172,43.7331,18600.0
2011-09-08 10:25:00,55.02,55.11,55.02,55.04,21700.0,43.7331,43.8046,43.7331,43.749,21700.0
2011-09-08 10:30:00,55.05,55.19,55.05,55.15,82500.0,43.757,43.8682,43.757,43.8364,82500.0
2011-09-08 10:35:00,55.16,55.16,55.08,55.08,11300.0,43.8444,43.8444,43.7808,43.7808,11300.0
2011-09-08 10:40:00,55.09,55.18,55.09,55.15,41600.0,43.7887,43.8603,43.7887,43.8364,41600.0
2011-09-08 10:45:00,55.15,55.16,55.05,55.06,20600.0,43.8364,43.8444,43.757,43.7649,20600.0
2011-09-08 10:50:00,55.06,55.15,55.06,55.11,12200.0,43.7649,43.8364,43.7649,43.8046,12200.0
2011-09-08 10:55:00,55.12,55.23,55.11,55.23,42900.0,43.8126,43.9,43.8046,43.9,42900.0
2011-09-08 11:00:00,55.24,55.29,55.22,55.27,20700.0,43.908,43.9477,43.8921,43.9318,20700.0
2011-09-08 11:05:00,55.28,55.33,55.26,55.31,75800.0,43.9398,43.9795,43.9239,43.9636,75800.0
2011-09-08 11:10:00,55.31,55.32,55.24,55.29,36300.0,43.9636,43.9716,43.908,43.9477,36300.0
2011-09-08 11:15:00,55.28,55.28,55.21,55.23,47300.0,43.9398,43.9398,43.8841,43.9,47300.0
2011-09-08 11:20:00,55.23,55.27,55.19,55.21,25500.0,43.9,43.9318,43.8682,43.8841,25500.0
2011-09-08 11:25:00,55.21,55.23,55.18,55.18,12800.0,43.8841,43.9,43.8603,43.8603,12800.0
2011-09-08 11:30:00,55.18,55.25,55.13,55.18,18500.0,43.8603,43.9159,43.8205,43.8603,18500.0
2011-09-08 11:35:00,55.19,55.29,55.19,55.28,11000.0,43.8682,43.9477,43.8682,43.9398,11000.0
2011-09-08 11:40:00,55.28,55.29,55.24,55.24,12800.0,43.9398,43.9477,43.908,43.908,12800.0
2011-09-08 11:45:00,55.24,55.25,55.11,55.11,36000.0,43.908,43.9159,43.8046,43.8046,36000.0
2011-09-08 11:50:00,55.11,55.16,54.95,54.95,134300.0,43.8046,43.8444,43.6775,43.6775,134300.0
2011-09-08 11:55:00,54.95,54.96,54.91,54.95,41100.0,43.6775,43.6854,43.6457,43.6775,41100.0
2011-09-08 12:00:00,54.93,54.93,54.87,54.91,27200.0,43.6616,43.6616,43.6139,43.6457,27200.0
2011-09-08 12:05:00,54.92,54.96,54.89,54.96,4900.0,43.6536,43.6854,43.6298,43.6854,4900.0
2011-09-08 12:10:00,54.96,55.04,54.96,55.01,5700.0,43.6854,43.749,43.6854,43.7252,5700.0
2011-09-08 12:15:00,55.0,55.03,54.98,55.01,9200.0,43.7172,43.7411,43.7013,43.7252,9200.0
2011-09-08 12:20:00,55.02,55.05,55.02,55.03,9000.0,43.7331,43.757,43.7331,43.7411,9000.0
2011-09-08 12:25:00,55.02,55.04,54.98,55.01,20800.0,43.7331,43.749,43.7013,43.7252,20800.0
2011-09-08 12:30:00,55.0,55.0,54.91,54.94,29500.0,43.7172,43.7172,43.6457,43.6695,29500.0
2011-09-08 12:35:00,54.94,54.96,54.93,54.95,29500.0,43.6695,43.6854,43.6616,43.6775,29500.0
2011-09-08 12:40:00,54.94,55.02,54.91,54.99,39100.0,43.6695,43.7331,43.6457,43.7093,39100.0
2011-09-08 12:45:00,54.98,55.0,54.92,54.97,15000.0,43.7013,43.7172,43.6536,43.6934,15000.0
2011-09-08 12:50:00,54.96,55.09,54.95,55.09,10600.0,43.6854,43.7887,43.6775,43.7887,10600.0
2011-09-08 12:55:00,55.09,55.1,55.04,55.07,12300.0,43.7887,43.7967,43.749,43.7728,12300.0
2011-09-08 13:00:00,55.08,55.1,55.02,55.07,13300.0,43.7808,43.7967,43.7331,43.7728,13300.0
2011-09-08 13:05:00,55.07,55.11,55.04,55.08,17200.0,43.7728,43.8046,43.749,43.7808,17200.0
2011-09-08 13:10:00,55.08,55.08,54.95,54.95,32900.0,43.7808,43.7808,43.6775,43.6775,32900.0
2011-09-08 13:15:00,54.96,55.02,54.96,55.02,9300.0,43.6854,43.7331,43.6854,43.7331,9300.0
2011-09-08 13:20:00,55.01,55.01,54.93,54.98,14300.0,43.7252,43.7252,43.6616,43.7013,14300.0
2011-09-08 13:25:00,54.98,55.02,54.94,54.96,11300.0,43.7013,43.7331,43.6695,43.6854,11300.0
2011-09-08 13:30:00,54.99,55.07,54.75,54.79,100600.0,43.7093,43.7728,43.5185,43.5503,100600.0
2011-09-08 13:35:00,54.78,54.91,54.78,54.86,89600.0,43.5423,43.6457,43.5423,43.6059,89600.0
2011-09-08 13:40:00,54.86,54.86,54.67,54.68,56500.0,43.6059,43.6059,43.4549,43.4629,56500.0
2011-09-08 13:45:00,54.67,54.75,54.67,54.7,58700.0,43.4549,43.5185,43.4549,43.4788,58700.0
2011-09-08 13:50:00,54.71,54.75,54.63,54.73,55900.0,43.4867,43.5185,43.4231,43.5026,55900.0
2011-09-08 13:55:00,54.73,54.78,54.71,54.74,45200.0,43.5026,43.5423,43.4867,43.5105,45200.0
2011-09-08 14:00:00,54.72,54.73,54.65,54.71,62500.0,43.4946,43.5026,43.439,43.4867,62500.0
2011-09-08 14:05:00,54.71,54.74,54.63,54.72,36000.0,43.4867,43.5105,43.4231,43.4946,36000.0
2011-09-08 14:10:00,54.69,54.72,54.64,54.7,33000.0,43.4708,43.4946,43.4311,43.4788,33000.0
2011-09-08 14:15:00,54.7,54.75,54.64,54.68,12200.0,43.4788,43.5185,43.4311,43.4629,12200.0
2011-09-08 14:20:00,54.65,54.68,54.57,54.57,23400.0,43.439,43.4629,43.3754,43.3754,23400.0
2011-09-08 14:25:00,54.58,54.61,54.5,54.57,21600.0,43.3834,43.4072,43.3198,43.3754,21600.0
2011-09-08 14:30:00,54.56,54.66,54.52,54.65,31800.0,43.3675,43.447,43.3357,43.439,31800.0
2011-09-08 14:35:00,54.65,54.67,54.62,54.63,11900.0,43.439,43.4549,43.4152,43.4231,11900.0
2011-09-08 14:40:00,54.61,54.68,54.6,54.63,23700.0,43.4072,43.4629,43.3993,43.4231,23700.0
2011-09-08 14:45:00,54.61,54.61,54.55,54.55,26800.0,43.4072,43.4072,43.3595,43.3595,26800.0
2011-09-08 14:50:00,54.55,54.63,54.49,54.5,28200.0,43.3595,43.4231,43.3118,43.3198,28200.0
2011-09-08 14:55:00,54.5,54.61,54.5,54.61,60300.0,43.3198,43.4072,43.3198,43.4072,60300.0
2011-09-08 15:00:00,54.61,54.62,54.46,54.5,36100.0,43.4072,43.4152,43.288,43.3198,36100.0
2011-09-08 15:05:00,54.49,54.49,54.4,54.47,39600.0,43.3118,43.3118,43.2403,43.2959,39600.0
2011-09-08 15:10:00,54.46,54.46,54.4,54.42,45600.0,43.288,43.288,43.2403,43.2562,45600.0
2011-09-08 15:15:00,54.42,54.42,54.34,54.42,19200.0,43.2562,43.2562,43.1926,43.2562,19200.0
2011-09-08 15:20:00,54.42,54.51,54.41,54.5,28900.0,43.2562,43.3277,43.2482,43.3198,28900.0
2011-09-08 15:25:00,54.49,54.55,54.46,54.55,51800.0,43.3118,43.3595,43.288,43.3595,51800.0
2011-09-08 15:30:00,54.55,54.58,54.5,54.53,65400.0,43.3595,43.3834,43.3198,43.3436,65400.0
2011-09-08 15:35:00,54.53,54.55,54.47,54.5,55200.0,43.3436,43.3595,43.2959,43.3198,55200.0
2011-09-08 15:40:00,54.51,54.6,54.48,54.56,56800.0,43.3277,43.3993,43.3039,43.3675,56800.0
2011-09-08 15:45:00,54.59,54.61,54.55,54.58,29700.0,43.3913,43.4072,43.3595,43.3834,29700.0
2011-09-08 15:50:00,54.58,54.59,54.49,54.52,73500.0,43.3834,43.3913,43.3118,43.3357,73500.0
2011-09-08 15:55:00,54.53,54.6,54.49,54.59,193000.0,43.3436,43.3993,43.3118,43.3913,193000.0
2011-09-09 09:30:00,53.3,53.4,53.11,53.2,126200.0,42.3659,42.4454,42.2149,42.2865,126200.0
2011-09-09 09:35:00,53.17,53.17,52.96,53.06,123500.0,42.2626,42.2626,42.0957,42.1752,123500.0
2011-09-09 09:40:00,53.06,53.06,52.89,52.91,43000.0,42.1752,42.1752,42.0401,42.056,43000.0
2011-09-09 09:45:00,52.9,53.01,52.86,53.0,57000.0,42.048,42.1354,42.0162,42.1275,57000.0
2011-09-09 09:50:00,52.99,52.99,52.86,52.99,54000.0,42.1195,42.1195,42.0162,42.1195,54000.0
2011-09-09 09:55:00,52.99,53.02,52.85,52.87,39000.0,42.1195,42.1434,42.0083,42.0242,39000.0
2011-09-09 10:00:00,52.87,53.04,52.86,53.03,63200.0,42.0242,42.1593,42.0162,42.1513,63200.0
2011-09-09 10:05:00,53.03,53.05,52.95,52.99,75400.0,42.1513,42.1672,42.0877,42.1195,75400.0
2011-09-09 10:10:00,52.99,53.02,52.92,52.93,52800.0,42.1195,42.1434,42.0639,42.0719,52800.0
2011-09-09 10:15:00,52.93,53.0,52.88,52.95,29100.0,42.0719,42.1275,42.0321,42.0877,29100.0
2011-09-09 10:20:00,52.97,53.03,52.92,53.02,45200.0,42.1036,42.1513,42.0639,42.1434,45200.0
2011-09-09 10:25:00,53.02,53.08,52.98,53.08,74300.0,42.1434,42.1911,42.1116,42.1911,74300.0
2011-09-09 10:30:00,53.08,53.09,52.98,52.98,24100.0,42.1911,42.199,42.1116,42.1116,24100.0
2011-09-09 10:35:00,52.98,53.07,52.95,53.05,45300.0,42.1116,42.1831,42.0877,42.1672,45300.0
2011-09-09 10:40:00,53.05,53.13,53.02,53.11,36600.0,42.1672,42.2308,42.1434,42.2149,36600.0
2011-09-09 10:45:00,53.08,53.16,53.06,53.14,36600.0,42.1911,42.2547,42.1752,42.2388,36600.0
2011-09-09 10:50:00,53.16,53.2,53.16,53.16,52900.0,42.2547,42.2865,42.2547,42.2547,52900.0
2011-09-09 10:55:00,53.17,53.17,53.12,53.12,71100.0,42.2626,42.2626,42.2229,42.2229,71100.0
2011-09-09 11:00:00,53.12,53.16,53.09,53.09,52400.0,42.2229,42.2547,42.199,42.199,52400.0
2011-09-09 11:05:00,53.1,53.14,53.04,53.12,82200.0,42.207,42.2388,42.1593,42.2229,82200.0
2011-09-09 11:10:00,53.13,53.21,52.9,52.94,56400.0,42.2308,42.2944,42.048,42.0798,56400.0
2011-09-09 11:15:00,52.92,52.96,52.86,52.86,41600.0,42.0639,42.0957,42.0162,42.0162,41600.0
2011-09-09 11:20:00,52.85,52.87,52.69,52.76,205400.0,42.0083,42.0242,41.8811,41.9367,205400.0
2011-09-09 11:25:00,52.77,52.78,52.69,52.71,42300.0,41.9447,41.9526,41.8811,41.897,42300.0
2011-09-09 11:30:00,52.69,52.79,52.68,52.74,41100.0,41.8811,41.9606,41.8731,41.9208,41100.0
2011-09-09 11:35:00,52.74,52.8,52.68,52.68,37400.0,41.9208,41.9685,41.8731,41.8731,37400.0
2011-09-09 11:40:00,52.69,52.7,52.51,52.57,59100.0,41.8811,41.889,41.738,41.7857,59100.0
2011-09-09 11:45:00,52.58,52.6,52.45,52.46,50300.0,41.7937,41.8095,41.6903,41.6983,50300.0
2011-09-09 11:50:00,52.45,52.46,52.35,52.44,61800.0,41.6903,41.6983,41.6108,41.6824,61800.0
2011-09-09 11:55:00,52.43,52.48,52.39,52.4,36700.0,41.6744,41.7142,41.6426,41.6506,36700.0
2011-09-09 12:00:00,52.4,52.41,52.32,52.34,73300.0,41.6506,41.6585,41.587,41.6029,73300.0
2011-09-09 12:05:00,52.35,52.36,52.2,52.22,64800.0,41.6108,41.6188,41.4916,41.5075,64800.0
2011-09-09 12:10:00,52.22,52.22,52.07,52.1,127900.0,41.5075,41.5075,41.3883,41.4121,127900.0
2011-09-09 12:15:00,52.09,52.13,52.08,52.1,46800.0,41.4042,41.436,41.3962,41.4121,46800.0
2011-09-09 12:20:00,52.1,52.19,52.08,52.18,69600.0,41.4121,41.4837,41.3962,41.4757,69600.0
2011-09-09 12:25:00,52.19,52.19,52.12,52.13,10400.0,41.4837,41.4837,41.428,41.436,10400.0
2011-09-09 12:30:00,52.14,52.17,52.0,52.01,35900.0,41.4439,41.4678,41.3326,41.3406,35900.0
2011-09-09 12:35:00,52.01,52.07,51.95,52.03,32400.0,41.3406,41.3883,41.2929,41.3565,32400.0
2011-09-09 12:40:00,52.02,52.02,51.94,51.96,51700.0,41.3485,41.3485,41.2849,41.3008,51700.0
2011-09-09 12:45:00,51.96,52.08,51.96,52.04,44600.0,41.3008,41.3962,41.3008,41.3644,44600.0
2011-09-09 12:50:00,52.02,52.13,52.01,52.1,40500.0,41.3485,41.436,41.3406,41.4121,40500.0
2011-09-09 12:55:00,52.1,52.33,52.1,52.31,59300.0,41.4121,41.5949,41.4121,41.579,59300.0
2011-09-09 13:00:00,52.31,52.31,52.2,52.22,94000.0,41.579,41.579,41.4916,41.5075,94000.0
2011-09-09 13:05:00,52.21,52.36,52.21,52.33,20100.0,41.4996,41.6188,41.4996,41.5949,20100.0
2011-09-09 13:10:00,52.33,52.42,52.27,52.38,36900.0,41.5949,41.6665,41.5472,41.6347,36900.0
2011-09-09 13:15:00,52.4,52.46,52.3,52.3,27700.0,41.6506,41.6983,41.5711,41.5711,27700.0
2011-09-09 13:20:00,52.3,52.31,52.11,52.2,28600.0,41.5711,41.579,41.4201,41.4916,28600.0
2011-09-09 13:25:00,52.19,52.23,52.13,52.23,77100.0,41.4837,41.5155,41.436,41.5155,77100.0
2011-09-09 13:30:00,52.22,52.23,52.14,52.16,26600.0,41.5075,41.5155,41.4439,41.4598,26600.0
2011-09-09 13:35:00,52.15,52.24,52.14,52.21,54400.0,41.4519,41.5234,41.4439,41.4996,54400.0
2011-09-09 13:40:00,52.21,52.29,52.19,52.24,22400.0,41.4996,41.5631,41.4837,41.5234,22400.0
2011-09-09 13:45:00,52.23,52.25,52.12,52.13,28200.0,41.5155,41.5313,41.428,41.436,28200.0
2011-09-09 13:50:00,52.13,52.18,52.11,52.17,27200.0,41.436,41.4757,41.4201,41.4678,27200.0
2011-09-09 13:55:00,52.18,52.2,52.13,52.15,19600.0,41.4757,41.4916,41.436,41.4519,19600.0
2011-09-09 14:00:00,52.15,52.18,52.13,52.17,51200.0,41.4519,41.4757,41.436,41.4678,51200.0
2011-09-09 14:05:00,52.15,52.24,52.12,52.23,29700.0,41.4519,41.5234,41.428,41.5155,29700.0
2011-09-09 14:10:00,52.23,52.23,52.07,52.11,33000.0,41.5155,41.5155,41.3883,41.4201,33000.0
2011-09-09 14:15:00,52.09,52.14,52.08,52.1,26100.0,41.4042,41.4439,41.3962,41.4121,26100.0
2011-09-09 14:20:00,52.08,52.16,52.08,52.13,54600.0,41.3962,41.4598,41.3962,41.436,54600.0
2011-09-09 14:25:00,52.14,52.18,52.08,52.1,53100.0,41.4439,41.4757,41.3962,41.4121,53100.0
2011-09-09 14:30:00,52.09,52.1,52.03,52.03,21400.0,41.4042,41.4121,41.3565,41.3565,21400.0
2011-09-09 14:35:00,52.04,52.11,52.01,52.09,13100.0,41.3644,41.4201,41.3406,41.4042,13100.0
2011-09-09 14:40:00,52.1,52.16,52.1,52.12,87600.0,41.4121,41.4598,41.4121,41.428,87600.0
2011-09-09 14:45:00,52.12,52.13,52.03,52.04,34400.0,41.428,41.436,41.3565,41.3644,34400.0
2011-09-09 14:50:00,52.04,52.04,51.99,52.03,23500.0,41.3644,41.3644,41.3247,41.3565,23500.0
2011-09-09 14:55:00,52.05,52.06,52.0,52.05,53300.0,41.3724,41.3803,41.3326,41.3724,53300.0
2011-09-09 15:00:00,52.04,52.11,52.01,52.11,71600.0,41.3644,41.4201,41.3406,41.4201,71600.0
2011-09-09 15:05:00,52.11,52.19,52.08,52.19,39800.0,41.4201,41.4837,41.3962,41.4837,39800.0
2011-09-09 15:10:00,52.19,52.2,52.08,52.15,38700.0,41.4837,41.4916,41.3962,41.4519,38700.0
2011-09-09 15:15:00,52.14,52.21,52.09,52.21,20900.0,41.4439,41.4996,41.4042,41.4996,20900.0
2011-09-09 15:20:00,52.19,52.19,52.11,52.13,16400.0,41.4837,41.4837,41.4201,41.436,16400.0
2011-09-09 15:25:00,52.11,52.19,52.09,52.09,24000.0,41.4201,41.4837,41.4042,41.4042,24000.0
2011-09-09 15:30:00,52.1,52.17,52.09,52.13,35900.0,41.4121,41.4678,41.4042,41.436,35900.0
2011-09-09 15:35:00,52.13,52.24,52.08,52.24,42200.0,41.436,41.5234,41.3962,41.5234,42200.0
2011-09-09 15:40:00,52.23,52.32,52.18,52.27,92200.0,41.5155,41.587,41.4757,41.5472,92200.0
2011-09-09 15:45:00,52.28,52.32,52.23,52.3,138000.0,41.5552,41.587,41.5155,41.5711,138000.0
2011-09-09 15:50:00,52.31,52.38,52.29,52.34,112100.0,41.579,41.6347,41.5631,41.6029,112100.0
2011-09-09 15:55:00,52.34,52.34,52.08,52.17,213500.0,41.6029,41.6029,41.3962,41.4678,213500.0
2011-09-12 09:30:00,51.08,51.08,50.9,51.0,101200.0,40.6014,40.6014,40.4583,40.5378,101200.0
2011-09-12 09:35:00,50.99,51.24,50.99,51.16,108100.0,40.5298,40.7285,40.5298,40.665,108100.0
2011-09-12 09:40:00,51.16,51.26,51.05,51.13,69700.0,40.665,40.7444,40.5775,40.6411,69700.0
2011-09-12 09:45:00,51.11,51.27,51.11,51.22,74600.0,40.6252,40.7524,40.6252,40.7126,74600.0
2011-09-12 09:50:00,51.22,51.4,51.19,51.39,52300.0,40.7126,40.8557,40.6888,40.8478,52300.0
2011-09-12 09:55:00,51.39,51.64,51.38,51.59,136700.0,40.8478,41.0465,40.8398,41.0067,136700.0
2011-09-12 10:00:00,51.59,51.65,51.47,51.52,181800.0,41.0067,41.0544,40.9114,40.9511,181800.0
2011-09-12 10:05:00,51.53,51.75,51.51,51.66,42600.0,40.9591,41.1339,40.9432,41.0624,42600.0
2011-09-12 10:10:00,51.66,51.69,51.51,51.52,36300.0,41.0624,41.0862,40.9432,40.9511,36300.0
2011-09-12 10:15:00,51.51,51.57,51.42,51.47,67700.0,40.9432,40.9908,40.8716,40.9114,67700.0
2011-09-12 10:20:00,51.48,51.55,51.39,51.4,51200.0,40.9193,40.9749,40.8478,40.8557,51200.0
2011-09-12 10:25:00,51.41,51.45,51.27,51.28,80800.0,40.8637,40.8955,40.7524,40.7603,80800.0
2011-09-12 10:30:00,51.29,51.39,51.29,51.32,37900.0,40.7683,40.8478,40.7683,40.7921,37900.0
2011-09-12 10:35:00,51.29,51.43,51.28,51.41,30200.0,40.7683,40.8796,40.7603,40.8637,30200.0
2011-09-12 10:40:00,51.41,51.41,51.21,51.25,35500.0,40.8637,40.8637,40.7047,40.7365,35500.0
2011-09-12 10:45:00,51.24,51.29,51.15,51.21,28500.0,40.7285,40.7683,40.657,40.7047,28500.0
2011-09-12 10:50:00,51.2,51.26,51.17,51.26,23600.0,40.6967,40.7444,40.6729,40.7444,23600.0
2011-09-12 10:55:00,51.28,51.32,51.13,51.14,57000.0,40.7603,40.7921,40.6411,40.6491,57000.0
2011-09-12 11:00:00,51.13,51.3,51.13,51.28,69400.0,40.6411,40.7762,40.6411,40.7603,69400.0
2011-09-12 11:05:00,51.3,51.38,51.29,51.36,16600.0,40.7762,40.8398,40.7683,40.8239,16600.0
2011-09-12 11:10:00,51.35,51.37,51.28,51.37,36700.0,40.816,40.8319,40.7603,40.8319,36700.0
2011-09-12 11:15:00,51.41,51.46,51.39,51.45,30300.0,40.8637,40.9034,40.8478,40.8955,30300.0
2011-09-12 11:20:00,51.45,51.54,51.41,51.44,71900.0,40.8955,40.967,40.8637,40.8875,71900.0
2011-09-12 11:25:00,51.45,51.56,51.44,51.52,26600.0,40.8955,40.9829,40.8875,40.9511,26600.0
2011-09-12 11:30:00,51.5,51.59,51.47,51.56,22000.0,40.9352,41.0067,40.9114,40.9829,22000.0
2011-09-12 11:35:00,51.54,51.65,51.54,51.59,47900.0,40.967,41.0544,40.967,41.0067,47900.0
2011-09-12 11:40:00,51.6,51.69,51.6,51.64,19100.0,41.0147,41.0862,41.0147,41.0465,19100.0
2011-09-12 11:45:00,51.65,51.67,51.58,51.58,18800.0,41.0544,41.0703,40.9988,40.9988,18800.0
2011-09-12 11:50:00,51.59,51.62,51.54,51.55,16200.0,41.0067,41.0306,40.967,40.9749,16200.0
2011-09-12 11:55:00,51.54,51.56,51.43,51.46,24700.0,40.967,40.9829,40.8796,40.9034,24700.0
2011-09-12 12:00:00,51.48,51.53,51.38,51.39,22700.0,40.9193,40.9591,40.8398,40.8478,22700.0
2011-09-12 12:05:00,51.4,51.41,51.3,51.34,27600.0,40.8557,40.8637,40.7762,40.808,27600.0
2011-09-12 12:10:00,51.33,51.38,51.27,51.29,15900.0,40.8001,40.8398,40.7524,40.7683,15900.0
2011-09-12 12:15:00,51.3,51.33,51.23,51.24,13400.0,40.7762,40.8001,40.7206,40.7285,13400.0
2011-09-12 12:20:00,51.24,51.34,51.24,51.32,20000.0,40.7285,40.808,40.7285,40.7921,20000.0
2011-09-12 12:25:00,51.35,51.39,51.29,51.39,30500.0,40.816,40.8478,40.7683,40.8478,30500.0
2011-09-12 12:30:00,51.39,51.39,51.2,51.25,30100.0,40.8478,40.8478,40.6967,40.7365,30100.0
2011-09-12 12:35:00,51.25,51.25,51.18,51.18,13000.0,40.7365,40.7365,40.6809,40.6809,13000.0
2011-09-12 12:40:00,51.16,51.2,51.14,51.16,11600.0,40.665,40.6967,40.6491,40.665,11600.0
2011-09-12 12:45:00,51.17,51.2,51.13,51.15,21000.0,40.6729,40.6967,40.6411,40.657,21000.0
2011-09-12 12:50:00,51.15,51.28,51.14,51.24,37800.0,40.657,40.7603,40.6491,40.7285,37800.0
2011-09-12 12:55:00,51.24,51.32,51.17,51.32,14200.0,40.7285,40.7921,40.6729,40.7921,14200.0
2011-09-12 13:00:00,51.32,51.45,51.26,51.32,28100.0,40.7921,40.8955,40.7444,40.7921,28100.0
2011-09-12 13:05:00,51.33,51.39,51.22,51.27,25000.0,40.8001,40.8478,40.7126,40.7524,25000.0
2011-09-12 13:10:00,51.3,51.34,51.24,51.28,26500.0,40.7762,40.808,40.7285,40.7603,26500.0
2011-09-12 13:15:00,51.29,51.31,51.17,51.21,16200.0,40.7683,40.7842,40.6729,40.7047,16200.0
2011-09-12 13:20:00,51.21,51.22,51.15,51.16,13400.0,40.7047,40.7126,40.657,40.665,13400.0
2011-09-12 13:25:00,51.16,51.2,51.13,51.15,25100.0,40.665,40.6967,40.6411,40.657,25100.0
2011-09-12 13:30:00,51.16,51.17,51.06,51.11,36200.0,40.665,40.6729,40.5855,40.6252,36200.0
2011-09-12 13:35:00,51.11,51.13,51.03,51.04,137200.0,40.6252,40.6411,40.5616,40.5696,137200.0
2011-09-12 13:40:00,51.05,51.05,51.0,51.01,40600.0,40.5775,40.5775,40.5378,40.5457,40600.0
2011-09-12 13:45:00,51.03,51.11,51.0,51.08,56000.0,40.5616,40.6252,40.5378,40.6014,56000.0
2011-09-12 13:50:00,51.07,51.17,51.07,51.13,15000.0,40.5934,40.6729,40.5934,40.6411,15000.0
2011-09-12 13:55:00,51.13,51.16,51.08,51.13,12200.0,40.6411,40.665,40.6014,40.6411,12200.0
2011-09-12 14:00:00,51.13,51.18,51.06,51.07,54000.0,40.6411,40.6809,40.5855,40.5934,54000.0
2011-09-12 14:05:00,51.08,51.12,51.02,51.05,56900.0,40.6014,40.6332,40.5537,40.5775,56900.0
2011-09-12 14:10:00,51.04,51.07,50.98,51.07,70500.0,40.5696,40.5934,40.5219,40.5934,70500.0
2011-09-12 14:15:00,51.08,51.14,51.03,51.05,43000.0,40.6014,40.6491,40.5616,40.5775,43000.0
2011-09-12 14:20:00,51.05,51.15,51.0,51.1,17500.0,40.5775,40.657,40.5378,40.6173,17500.0
2011-09-12 14:25:00,51.09,51.14,51.06,51.11,33300.0,40.6093,40.6491,40.5855,40.6252,33300.0
2011-09-12 14:30:00,51.12,51.2,51.06,51.2,20600.0,40.6332,40.6967,40.5855,40.6967,20600.0
2011-09-12 14:35:00,51.2,51.47,51.2,51.3,51300.0,40.6967,40.9114,40.6967,40.7762,51300.0
2011-09-12 14:40:00,51.33,51.55,51.33,51.5,27700.0,40.8001,40.9749,40.8001,40.9352,27700.0
2011-09-12 14:45:00,51.47,51.49,51.3,51.32,35600.0,40.9114,40.9273,40.7762,40.7921,35600.0
2011-09-12 14:50:00,51.32,51.32,51.17,51.18,64700.0,40.7921,40.7921,40.6729,40.6809,64700.0
2011-09-12 14:55:00,51.17,51.2,51.06,51.11,21800.0,40.6729,40.6967,40.5855,40.6252,21800.0
2011-09-12 15:00:00,51.13,51.19,51.04,51.09,14300.0,40.6411,40.6888,40.5696,40.6093,14300.0
2011-09-12 15:05:00,51.1,51.13,51.0,51.03,14900.0,40.6173,40.6411,40.5378,40.5616,14900.0
2011-09-12 15:10:00,51.04,51.21,51.04,51.15,23200.0,40.5696,40.7047,40.5696,40.657,23200.0
2011-09-12 15:15:00,51.15,51.19,51.04,51.14,20500.0,40.657,40.6888,40.5696,40.6491,20500.0
2011-09-12 15:20:00,51.15,51.4,51.08,51.39,70900.0,40.657,40.8557,40.6014,40.8478,70900.0
2011-09-12 15:25:00,51.39,51.41,51.29,51.37,33100.0,40.8478,40.8637,40.7683,40.8319,33100.0
2011-09-12 15:30:00,51.38,51.54,51.38,51.5,69300.0,40.8398,40.967,40.8398,40.9352,69300.0
2011-09-12 15:35:00,51.5,51.55,51.43,51.54,39300.0,40.9352,40.9749,40.8796,40.967,39300.0
2011-09-12 15:40:00,51.53,51.81,51.51,51.74,112200.0,40.9591,41.1816,40.9432,41.126,112200.0
2011-09-12 15:45:00,51.75,51.95,51.71,51.81,59000.0,41.1339,41.2929,41.1021,41.1816,59000.0
2011-09-12 15:50:00,51.8,52.13,51.8,52.06,104200.0,41.1737,41.436,41.1737,41.3803,104200.0
2011-09-12 15:55:00,52.06,52.23,52.03,52.19,120000.0,41.3803,41.5155,41.3565,41.4837,120000.0
2011-09-13 09:30:00,52.03,52.13,51.86,51.93,234600.0,41.3565,41.436,41.2214,41.277,234600.0
2011-09-13 09:35:00,51.97,52.08,51.85,51.86,148400.0,41.3088,41.3962,41.2134,41.2214,148400.0
2011-09-13 09:40:00,51.85,51.92,51.81,51.91,86600.0,41.2134,41.269,41.1816,41.2611,86600.0
2011-09-13 09:45:00,51.9,52.04,51.79,51.95,115200.0,41.2531,41.3644,41.1657,41.2929,115200.0
2011-09-13 09:50:00,51.95,52.08,51.94,52.0,67300.0,41.2929,41.3962,41.2849,41.3326,67300.0
2011-09-13 09:55:00,52.03,52.11,51.95,52.03,62500.0,41.3565,41.4201,41.2929,41.3565,62500.0
2011-09-13 10:00:00,52.03,52.09,51.97,52.09,53900.0,41.3565,41.4042,41.3088,41.4042,53900.0
2011-09-13 10:05:00,52.1,52.22,52.05,52.16,76600.0,41.4121,41.5075,41.3724,41.4598,76600.0
2011-09-13 10:10:00,52.15,52.18,52.05,52.07,78900.0,41.4519,41.4757,41.3724,41.3883,78900.0
2011-09-13 10:15:00,52.04,52.14,52.03,52.04,59000.0,41.3644,41.4439,41.3565,41.3644,59000.0
2011-09-13 10:20:00,52.06,52.12,52.01,52.07,31900.0,41.3803,41.428,41.3406,41.3883,31900.0
2011-09-13 10:25:00,52.08,52.22,52.08,52.16,54400.0,41.3962,41.5075,41.3962,41.4598,54400.0
2011-09-13 10:30:00,52.17,52.21,52.0,52.03,80400.0,41.4678,41.4996,41.3326,41.3565,80400.0
2011-09-13 10:35:00,52.02,52.07,51.96,52.06,69600.0,41.3485,41.3883,41.3008,41.3803,69600.0
2011-09-13 10:40:00,52.06,52.11,52.0,52.06,30700.0,41.3803,41.4201,41.3326,41.3803,30700.0
2011-09-13 10:45:00,52.06,52.16,52.05,52.08,40500.0,41.3803,41.4598,41.3724,41.3962,40500.0
2011-09-13 10:50:00,52.1,52.17,51.91,51.94,45400.0,41.4121,41.4678,41.2611,41.2849,45400.0
2011-09-13 10:55:00,51.96,51.97,51.87,51.97,38700.0,41.3008,41.3088,41.2293,41.3088,38700.0
2011-09-13 11:00:00,51.93,52.05,51.87,51.92,29700.0,41.277,41.3724,41.2293,41.269,29700.0
2011-09-13 11:05:00,51.87,51.92,51.78,51.8,65200.0,41.2293,41.269,41.1578,41.1737,65200.0
2011-09-13 11:10:00,51.81,51.9,51.8,51.88,14000.0,41.1816,41.2531,41.1737,41.2373,14000.0
2011-09-13 11:15:00,51.88,51.92,51.75,51.77,11900.0,41.2373,41.269,41.1339,41.1498,11900.0
2011-09-13 11:20:00,51.77,51.77,51.71,51.73,8600.0,41.1498,41.1498,41.1021,41.118,8600.0
2011-09-13 11:25:00,51.72,51.76,51.65,51.75,12200.0,41.1101,41.1419,41.0544,41.1339,12200.0
2011-09-13 11:30:00,51.77,51.81,51.72,51.8,11600.0,41.1498,41.1816,41.1101,41.1737,11600.0
2011-09-13 11:35:00,51.8,51.91,51.77,51.89,14700.0,41.1737,41.2611,41.1498,41.2452,14700.0
2011-09-13 11:40:00,51.89,51.92,51.82,51.91,18500.0,41.2452,41.269,41.1896,41.2611,18500.0
2011-09-13 11:45:00,51.93,51.96,51.84,51.85,35300.0,41.277,41.3008,41.2055,41.2134,35300.0
2011-09-13 11:50:00,51.85,51.9,51.81,51.86,11600.0,41.2134,41.2531,41.1816,41.2214,11600.0
2011-09-13 11:55:00,51.87,51.93,51.84,51.86,10500.0,41.2293,41.277,41.2055,41.2214,10500.0
2011-09-13 12:00:00,51.83,51.83,51.68,51.73,16800.0,41.1975,41.1975,41.0783,41.118,16800.0
2011-09-13 12:05:00,51.73,51.86,51.73,51.84,18800.0,41.118,41.2214,41.118,41.2055,18800.0
2011-09-13 12:10:00,51.87,51.88,51.75,51.85,37300.0,41.2293,41.2373,41.1339,41.2134,37300.0
2011-09-13 12:15:00,51.85,51.92,51.83,51.87,15700.0,41.2134,41.269,41.1975,41.2293,15700.0
2011-09-13 12:20:00,51.88,51.92,51.8,51.81,14000.0,41.2373,41.269,41.1737,41.1816,14000.0
2011-09-13 12:25:00,51.81,51.89,51.76,51.87,15700.0,41.1816,41.2452,41.1419,41.2293,15700.0
2011-09-13 12:30:00,51.84,51.9,51.78,51.8,12000.0,41.2055,41.2531,41.1578,41.1737,12000.0
2011-09-13 12:35:00,51.81,51.88,51.81,51.85,26800.0,41.1816,41.2373,41.1816,41.2134,26800.0
2011-09-13 12:40:00,51.85,51.88,51.75,51.83,28900.0,41.2134,41.2373,41.1339,41.1975,28900.0
2011-09-13 12:45:00,51.81,51.9,51.81,51.81,10500.0,41.1816,41.2531,41.1816,41.1816,10500.0
2011-09-13 12:50:00,51.82,51.9,51.82,51.86,9600.0,41.1896,41.2531,41.1896,41.2214,9600.0
2011-09-13 12:55:00,51.82,51.93,51.79,51.87,13000.0,41.1896,41.277,41.1657,41.2293,13000.0
2011-09-13 13:00:00,51.89,52.03,51.89,52.01,23600.0,41.2452,41.3565,41.2452,41.3406,23600.0
2011-09-13 13:05:00,51.98,52.04,51.95,51.96,11100.0,41.3167,41.3644,41.2929,41.3008,11100.0
2011-09-13 13:10:00,51.94,52.02,51.92,52.01,12700.0,41.2849,41.3485,41.269,41.3406,12700.0
2011-09-13 13:15:00,52.04,52.04,51.94,52.0,4900.0,41.3644,41.3644,41.2849,41.3326,4900.0
2011-09-13 13:20:00,52.01,52.02,51.94,52.0,16500.0,41.3406,41.3485,41.2849,41.3326,16500.0
2011-09-13 13:25:00,52.0,52.03,51.99,52.01,7200.0,41.3326,41.3565,41.3247,41.3406,7200.0
2011-09-13 13:30:00,52.0,52.0,51.93,51.95,6000.0,41.3326,41.3326,41.277,41.2929,6000.0
2011-09-13 13:35:00,51.98,51.99,51.93,51.98,4800.0,41.3167,41.3247,41.277,41.3167,4800.0
2011-09-13 13:40:00,51.98,52.05,51.98,52.04,21700.0,41.3167,41.3724,41.3167,41.3644,21700.0
2011-09-13 13:45:00,52.05,52.13,52.02,52.11,8500.0,41.3724,41.436,41.3485,41.4201,8500.0
2011-09-13 13:50:00,52.14,52.18,52.07,52.18,9900.0,41.4439,41.4757,41.3883,41.4757,9900.0
2011-09-13 13:55:00,52.18,52.18,52.07,52.11,29900.0,41.4757,41.4757,41.3883,41.4201,29900.0
2011-09-13 14:00:00,52.1,52.12,52.07,52.1,5700.0,41.4121,41.428,41.3883,41.4121,5700.0
2011-09-13 14:05:00,52.12,52.14,52.03,52.07,17000.0,41.428,41.4439,41.3565,41.3883,17000.0
2011-09-13 14:10:00,52.1,52.13,52.04,52.09,15200.0,41.4121,41.436,41.3644,41.4042,15200.0
2011-09-13 14:15:00,52.1,52.14,52.09,52.09,4300.0,41.4121,41.4439,41.4042,41.4042,4300.0
2011-09-13 14:20:00,52.11,52.21,52.1,52.2,16700.0,41.4201,41.4996,41.4121,41.4916,16700.0
2011-09-13 14:25:00,52.2,52.24,52.17,52.24,17400.0,41.4916,41.5234,41.4678,41.5234,17400.0
2011-09-13 14:30:00,52.25,52.27,52.22,52.25,43300.0,41.5313,41.5472,41.5075,41.5313,43300.0
2011-09-13 14:35:00,52.25,52.29,52.23,52.24,5800.0,41.5313,41.5631,41.5155,41.5234,5800.0
2011-09-13 14:40:00,52.27,52.29,52.21,52.21,6600.0,41.5472,41.5631,41.4996,41.4996,6600.0
2011-09-13 14:45:00,52.22,52.25,52.07,52.07,43000.0,41.5075,41.5313,41.3883,41.3883,43000.0
2011-09-13 14:50:00,52.08,52.11,52.04,52.08,11400.0,41.3962,41.4201,41.3644,41.3962,11400.0
2011-09-13 14:55:00,52.09,52.15,51.97,52.05,43200.0,41.4042,41.4519,41.3088,41.3724,43200.0
2011-09-13 15:00:00,52.07,52.13,52.0,52.09,19300.0,41.3883,41.436,41.3326,41.4042,19300.0
2011-09-13 15:05:00,52.05,52.09,51.97,52.03,13400.0,41.3724,41.4042,41.3088,41.3565,13400.0
2011-09-13 15:10:00,52.03,52.06,51.96,52.0,63100.0,41.3565,41.3803,41.3008,41.3326,63100.0
2011-09-13 15:15:00,51.98,51.98,51.8,51.81,40900.0,41.3167,41.3167,41.1737,41.1816,40900.0
2011-09-13 15:20:00,51.8,51.93,51.76,51.92,31100.0,41.1737,41.277,41.1419,41.269,31100.0
2011-09-13 15:25:00,51.91,52.08,51.83,52.07,30700.0,41.2611,41.3962,41.1975,41.3883,30700.0
2011-09-13 15:30:00,52.06,52.26,52.06,52.24,36400.0,41.3803,41.5393,41.3803,41.5234,36400.0
2011-09-13 15:35:00,52.19,52.24,52.17,52.19,65500.0,41.4837,41.5234,41.4678,41.4837,65500.0
2011-09-13 15:40:00,52.2,52.36,52.14,52.34,44900.0,41.4916,41.6188,41.4439,41.6029,44900.0
2011-09-13 15:45:00,52.36,52.41,52.3,52.4,68200.0,41.6188,41.6585,41.5711,41.6506,68200.0
2011-09-13 15:50:00,52.39,52.45,52.32,52.38,122700.0,41.6426,41.6903,41.587,41.6347,122700.0
2011-09-13 15:55:00,52.37,52.45,52.34,52.4,130800.0,41.6267,41.6903,41.6029,41.6506,130800.0
2011-09-14 09:30:00,51.81,52.15,51.68,51.68,216100.0,41.1816,41.4519,41.0783,41.0783,216100.0
2011-09-14 09:35:00,51.75,51.8,51.48,51.51,169700.0,41.1339,41.1737,40.9193,40.9432,169700.0
2011-09-14 09:40:00,51.48,51.53,51.43,51.47,244500.0,40.9193,40.9591,40.8796,40.9114,244500.0
2011-09-14 09:45:00,51.47,51.56,51.43,51.48,424000.0,40.9114,40.9829,40.8796,40.9193,424000.0
2011-09-14 09:50:00,51.49,51.55,51.39,51.39,119300.0,40.9273,40.9749,40.8478,40.8478,119300.0
2011-09-14 09:55:00,51.39,51.49,51.36,51.36,53800.0,40.8478,40.9273,40.8239,40.8239,53800.0
2011-09-14 10:00:00,51.38,51.4,51.23,51.31,114000.0,40.8398,40.8557,40.7206,40.7842,114000.0
2011-09-14 10:05:00,51.31,51.42,51.3,51.34,72500.0,40.7842,40.8716,40.7762,40.808,72500.0
2011-09-14 10:10:00,51.32,51.45,51.32,51.38,37800.0,40.7921,40.8955,40.7921,40.8398,37800.0
2011-09-14 10:15:00,51.37,51.38,51.06,51.07,102000.0,40.8319,40.8398,40.5855,40.5934,102000.0
2011-09-14 10:20:00,51.07,51.1,50.94,51.08,165000.0,40.5934,40.6173,40.4901,40.6014,165000.0
2011-09-14 10:25:00,51.08,51.23,51.04,51.12,113200.0,40.6014,40.7206,40.5696,40.6332,113200.0
2011-09-14 10:30:00,51.12,51.21,51.05,51.16,39700.0,40.6332,40.7047,40.5775,40.665,39700.0
2011-09-14 10:35:00,51.14,51.22,51.08,51.22,71900.0,40.6491,40.7126,40.6014,40.7126,71900.0
2011-09-14 10:40:00,51.22,51.23,51.02,51.04,70900.0,40.7126,40.7206,40.5537,40.5696,70900.0
2011-09-14 10:45:00,51.04,51.1,50.91,50.97,67300.0,40.5696,40.6173,40.4662,40.5139,67300.0
2011-09-14 10:50:00,50.96,51.11,50.96,51.1,31600.0,40.506,40.6252,40.506,40.6173,31600.0
2011-09-14 10:55:00,51.1,51.15,50.99,51.12,47800.0,40.6173,40.657,40.5298,40.6332,47800.0
2011-09-14 11:00:00,51.11,51.2,51.03,51.12,51800.0,40.6252,40.6967,40.5616,40.6332,51800.0
2011-09-14 11:05:00,51.13,51.18,51.11,51.12,42900.0,40.6411,40.6809,40.6252,40.6332,42900.0
2011-09-14 11:10:00,51.12,51.2,51.09,51.2,36500.0,40.6332,40.6967,40.6093,40.6967,36500.0
2011-09-14 11:15:00,51.21,51.23,51.14,51.17,30800.0,40.7047,40.7206,40.6491,40.6729,30800.0
2011-09-14 11:20:00,51.16,51.29,51.14,51.27,16600.0,40.665,40.7683,40.6491,40.7524,16600.0
2011-09-14 11:25:00,51.26,51.36,51.24,51.34,30800.0,40.7444,40.8239,40.7285,40.808,30800.0
2011-09-14 11:30:00,51.34,51.41,51.29,51.37,96700.0,40.808,40.8637,40.7683,40.8319,96700.0
2011-09-14 11:35:00,51.38,51.46,51.36,51.44,44800.0,40.8398,40.9034,40.8239,40.8875,44800.0
2011-09-14 11:40:00,51.43,51.44,51.32,51.36,15500.0,40.8796,40.8875,40.7921,40.8239,15500.0
2011-09-14 11:45:00,51.36,51.38,51.31,51.35,22900.0,40.8239,40.8398,40.7842,40.816,22900.0
2011-09-14 11:50:00,51.37,51.49,51.35,51.48,12700.0,40.8319,40.9273,40.816,40.9193,12700.0
2011-09-14 11:55:00,51.46,51.49,51.44,51.48,31900.0,40.9034,40.9273,40.8875,40.9193,31900.0
2011-09-14 12:00:00,51.49,51.51,51.46,51.5,34000.0,40.9273,40.9432,40.9034,40.9352,34000.0
2011-09-14 12:05:00,51.5,51.51,51.44,51.46,15700.0,40.9352,40.9432,40.8875,40.9034,15700.0
2011-09-14 12:10:00,51.47,51.49,51.4,51.42,27300.0,40.9114,40.9273,40.8557,40.8716,27300.0
2011-09-14 12:15:00,51.42,51.42,51.33,51.33,28600.0,40.8716,40.8716,40.8001,40.8001,28600.0
2011-09-14 12:20:00,51.34,51.34,51.31,51.31,12100.0,40.808,40.808,40.7842,40.7842,12100.0
2011-09-14 12:25:00,51.3,51.41,51.3,51.41,14300.0,40.7762,40.8637,40.7762,40.8637,14300.0
2011-09-14 12:30:00,51.41,51.47,51.39,51.47,16100.0,40.8637,40.9114,40.8478,40.9114,16100.0
2011-09-14 12:35:00,51.46,51.56,51.43,51.56,30800.0,40.9034,40.9829,40.8796,40.9829,30800.0
2011-09-14 12:40:00,51.56,51.57,51.52,51.56,10700.0,40.9829,40.9908,40.9511,40.9829,10700.0
2011-09-14 12:45:00,51.56,51.6,51.54,51.54,12400.0,40.9829,41.0147,40.967,40.967,12400.0
2011-09-14 12:50:00,51.54,51.54,51.47,51.49,15300.0,40.967,40.967,40.9114,40.9273,15300.0
2011-09-14 12:55:00,51.5,51.59,51.5,51.54,30400.0,40.9352,41.0067,40.9352,40.967,30400.0
2011-09-14 13:00:00,51.53,51.59,51.51,51.58,14100.0,40.9591,41.0067,40.9432,40.9988,14100.0
2011-09-14 13:05:00,51.57,51.65,51.55,51.61,23400.0,40.9908,41.0544,40.9749,41.0226,23400.0
2011-09-14 13:10:00,51.62,51.66,51.61,51.64,13300.0,41.0306,41.0624,41.0226,41.0465,13300.0
2011-09-14 13:15:00,51.63,51.66,51.6,51.66,4900.0,41.0385,41.0624,41.0147,41.0624,4900.0
2011-09-14 13:20:00,51.67,51.67,51.59,51.61,12400.0,41.0703,41.0703,41.0067,41.0226,12400.0
2011-09-14 13:25:00,51.6,51.63,51.51,51.55,14700.0,41.0147,41.0385,40.9432,40.9749,14700.0
2011-09-14 13:30:00,51.57,51.6,51.55,51.56,24600.0,40.9908,41.0147,40.9749,40.9829,24600.0
2011-09-14 13:35:00,51.57,51.71,51.55,51.71,24900.0,40.9908,41.1021,40.9749,41.1021,24900.0
2011-09-14 13:40:00,51.7,51.76,51.68,51.73,26900.0,41.0942,41.1419,41.0783,41.118,26900.0
2011-09-14 13:45:00,51.73,51.77,51.7,51.76,20700.0,41.118,41.1498,41.0942,41.1419,20700.0
2011-09-14 13:50:00,51.76,51.81,51.73,51.75,40400.0,41.1419,41.1816,41.118,41.1339,40400.0
2011-09-14 13:55:00,51.74,51.75,51.65,51.7,141400.0,41.126,41.1339,41.0544,41.0942,141400.0
2011-09-14 14:00:00,51.7,51.75,51.69,51.74,22500.0,41.0942,41.1339,41.0862,41.126,22500.0
2011-09-14 14:05:00,51.75,51.84,51.75,51.84,16400.0,41.1339,41.2055,41.1339,41.2055,16400.0
2011-09-14 14:10:00,51.83,51.86,51.78,51.82,23200.0,41.1975,41.2214,41.1578,41.1896,23200.0
2011-09-14 14:15:00,51.83,52.02,51.83,52.01,48400.0,41.1975,41.3485,41.1975,41.3406,48400.0
2011-09-14 14:20:00,52.01,52.07,52.0,52.02,29300.0,41.3406,41.3883,41.3326,41.3485,29300.0
2011-09-14 14:25:00,52.01,52.09,52.0,52.05,68800.0,41.3406,41.4042,41.3326,41.3724,68800.0
2011-09-14 14:30:00,52.05,52.08,52.0,52.02,54800.0,41.3724,41.3962,41.3326,41.3485,54800.0
2011-09-14 14:35:00,52.02,52.07,52.02,52.03,22000.0,41.3485,41.3883,41.3485,41.3565,22000.0
2011-09-14 14:40:00,52.04,52.11,52.04,52.1,14800.0,41.3644,41.4201,41.3644,41.4121,14800.0
2011-09-14 14:45:00,52.09,52.09,52.03,52.05,12400.0,41.4042,41.4042,41.3565,41.3724,12400.0
2011-09-14 14:50:00,52.05,52.12,52.05,52.11,10000.0,41.3724,41.428,41.3724,41.4201,10000.0
2011-09-14 14:55:00,52.13,52.22,52.1,52.21,22900.0,41.436,41.5075,41.4121,41.4996,22900.0
2011-09-14 15:00:00,52.22,52.29,52.22,52.29,49900.0,41.5075,41.5631,41.5075,41.5631,49900.0
2011-09-14 15:05:00,52.28,52.37,52.27,52.34,48000.0,41.5552,41.6267,41.5472,41.6029,48000.0
2011-09-14 15:10:00,52.35,52.42,52.35,52.35,59400.0,41.6108,41.6665,41.6108,41.6108,59400.0
2011-09-14 15:15:00,52.36,52.39,52.31,52.31,68900.0,41.6188,41.6426,41.579,41.579,68900.0
2011-09-14 15:20:00,52.32,52.32,52.23,52.29,75200.0,41.587,41.587,41.5155,41.5631,75200.0
2011-09-14 15:25:00,52.29,52.39,52.29,52.36,17900.0,41.5631,41.6426,41.5631,41.6188,17900.0
2011-09-14 15:30:00,52.36,52.4,52.34,52.38,48100.0,41.6188,41.6506,41.6029,41.6347,48100.0
2011-09-14 15:35:00,52.37,52.48,52.37,52.44,81700.0,41.6267,41.7142,41.6267,41.6824,81700.0
2011-09-14 15:40:00,52.44,52.45,52.31,52.31,67200.0,41.6824,41.6903,41.579,41.579,67200.0
2011-09-14 15:45:00,52.31,52.35,52.15,52.2,95200.0,41.579,41.6108,41.4519,41.4916,95200.0
2011-09-14 15:50:00,52.2,52.29,52.18,52.18,100300.0,41.4916,41.5631,41.4757,41.4757,100300.0
2011-09-14 15:55:00,52.18,52.19,52.07,52.09,127600.0,41.4757,41.4837,41.3883,41.4042,127600.0
2011-09-15 09:30:00,52.43,52.65,52.27,52.5,133800.0,41.6744,41.8493,41.5472,41.7301,133800.0
2011-09-15 09:35:00,52.52,52.57,52.45,52.56,119800.0,41.746,41.7857,41.6903,41.7778,119800.0
2011-09-15 09:40:00,52.55,52.55,52.42,52.53,94000.0,41.7698,41.7698,41.6665,41.7539,94000.0
2011-09-15 09:45:00,52.56,52.6,52.47,52.5,109300.0,41.7778,41.8095,41.7062,41.7301,109300.0
2011-09-15 09:50:00,52.52,52.58,52.48,52.51,52500.0,41.746,41.7937,41.7142,41.738,52500.0
2011-09-15 09:55:00,52.5,52.57,52.5,52.54,37400.0,41.7301,41.7857,41.7301,41.7619,37400.0
2011-09-15 10:00:00,52.54,52.74,52.51,52.74,62600.0,41.7619,41.9208,41.738,41.9208,62600.0
2011-09-15 10:05:00,52.74,52.8,52.68,52.7,48400.0,41.9208,41.9685,41.8731,41.889,48400.0
2011-09-15 10:10:00,52.69,52.72,52.62,52.65,24600.0,41.8811,41.9049,41.8254,41.8493,24600.0
2011-09-15 10:15:00,52.65,52.65,52.56,52.62,44600.0,41.8493,41.8493,41.7778,41.8254,44600.0
2011-09-15 10:20:00,52.61,52.61,52.47,52.47,45500.0,41.8175,41.8175,41.7062,41.7062,45500.0
2011-09-15 10:25:00,52.48,52.52,52.35,52.4,90300.0,41.7142,41.746,41.6108,41.6506,90300.0
2011-09-15 10:30:00,52.4,52.4,52.27,52.34,48100.0,41.6506,41.6506,41.5472,41.6029,48100.0
2011-09-15 10:35:00,52.35,52.35,52.21,52.29,73100.0,41.6108,41.6108,41.4996,41.5631,73100.0
2011-09-15 10:40:00,52.3,52.38,52.29,52.35,34600.0,41.5711,41.6347,41.5631,41.6108,34600.0
2011-09-15 10:45:00,52.33,52.42,52.31,52.35,32300.0,41.5949,41.6665,41.579,41.6108,32300.0
2011-09-15 10:50:00,52.35,52.36,52.21,52.24,25800.0,41.6108,41.6188,41.4996,41.5234,25800.0
2011-09-15 10:55:00,52.25,52.32,52.12,52.16,36000.0,41.5313,41.587,41.428,41.4598,36000.0
2011-09-15 11:00:00,52.17,52.2,52.08,52.18,24800.0,41.4678,41.4916,41.3962,41.4757,24800.0
2011-09-15 11:05:00,52.2,52.29,52.2,52.28,21300.0,41.4916,41.5631,41.4916,41.5552,21300.0
2011-09-15 11:10:00,52.29,52.32,52.23,52.23,21600.0,41.5631,41.587,41.5155,41.5155,21600.0
2011-09-15 11:15:00,52.22,52.37,52.22,52.35,36000.0,41.5075,41.6267,41.5075,41.6108,36000.0
2011-09-15 11:20:00,52.35,52.38,52.35,52.35,16700.0,41.6108,41.6347,41.6108,41.6108,16700.0
2011-09-15 11:25:00,52.33,52.4,52.27,52.39,45100.0,41.5949,41.6506,41.5472,41.6426,45100.0
2011-09-15 11:30:00,52.4,52.45,52.39,52.41,18100.0,41.6506,41.6903,41.6426,41.6585,18100.0
2011-09-15 11:35:00,52.4,52.47,52.4,52.46,10800.0,41.6506,41.7062,41.6506,41.6983,10800.0
2011-09-15 11:40:00,52.47,52.49,52.43,52.46,36100.0,41.7062,41.7221,41.6744,41.6983,36100.0
2011-09-15 11:45:00,52.48,52.5,52.44,52.44,9900.0,41.7142,41.7301,41.6824,41.6824,9900.0
2011-09-15 11:50:00,52.45,52.46,52.38,52.41,14400.0,41.6903,41.6983,41.6347,41.6585,14400.0
2011-09-15 11:55:00,52.4,52.45,52.35,52.42,13000.0,41.6506,41.6903,41.6108,41.6665,13000.0
2011-09-15 12:00:00,52.41,52.41,52.34,52.4,16400.0,41.6585,41.6585,41.6029,41.6506,16400.0
2011-09-15 12:05:00,52.4,52.44,52.34,52.44,13500.0,41.6506,41.6824,41.6029,41.6824,13500.0
2011-09-15 12:10:00,52.43,52.48,52.38,52.41,19300.0,41.6744,41.7142,41.6347,41.6585,19300.0
2011-09-15 12:15:00,52.41,52.47,52.39,52.44,14000.0,41.6585,41.7062,41.6426,41.6824,14000.0
2011-09-15 12:20:00,52.44,52.44,52.36,52.36,31500.0,41.6824,41.6824,41.6188,41.6188,31500.0
2011-09-15 12:25:00,52.35,52.39,52.35,52.35,9800.0,41.6108,41.6426,41.6108,41.6108,9800.0
2011-09-15 12:30:00,52.37,52.42,52.35,52.39,38400.0,41.6267,41.6665,41.6108,41.6426,38400.0
2011-09-15 12:35:00,52.39,52.46,52.39,52.46,12500.0,41.6426,41.6983,41.6426,41.6983,12500.0
2011-09-15 12:40:00,52.46,52.49,52.46,52.49,3400.0,41.6983,41.7221,41.6983,41.7221,3400.0
2011-09-15 12:45:00,52.5,52.54,52.46,52.53,16300.0,41.7301,41.7619,41.6983,41.7539,16300.0
2011-09-15 12:50:00,52.54,52.56,52.49,52.49,15600.0,41.7619,41.7778,41.7221,41.7221,15600.0
2011-09-15 12:55:00,52.5,52.52,52.48,52.51,6700.0,41.7301,41.746,41.7142,41.738,6700.0
2011-09-15 13:00:00,52.5,52.55,52.48,52.54,8200.0,41.7301,41.7698,41.7142,41.7619,8200.0
2011-09-15 13:05:00,52.55,52.57,52.52,52.52,8000.0,41.7698,41.7857,41.746,41.746,8000.0
2011-09-15 13:10:00,52.55,52.58,52.55,52.55,8400.0,41.7698,41.7937,41.7698,41.7698,8400.0
2011-09-15 13:15:00,52.55,52.57,52.5,52.5,3900.0,41.7698,41.7857,41.7301,41.7301,3900.0
2011-09-15 13:20:00,52.52,52.57,52.52,52.56,4600.0,41.746,41.7857,41.746,41.7778,4600.0
2011-09-15 13:25:00,52.55,52.57,52.49,52.49,9900.0,41.7698,41.7857,41.7221,41.7221,9900.0
2011-09-15 13:30:00,52.49,52.5,52.46,52.49,8600.0,41.7221,41.7301,41.6983,41.7221,8600.0
2011-09-15 13:35:00,52.5,52.5,52.42,52.45,8600.0,41.7301,41.7301,41.6665,41.6903,8600.0
2011-09-15 13:40:00,52.45,52.49,52.44,52.49,10500.0,41.6903,41.7221,41.6824,41.7221,10500.0
2011-09-15 13:45:00,52.49,52.53,52.46,52.49,18600.0,41.7221,41.7539,41.6983,41.7221,18600.0
2011-09-15 13:50:00,52.48,52.55,52.43,52.54,11700.0,41.7142,41.7698,41.6744,41.7619,11700.0
2011-09-15 13:55:00,52.54,52.56,52.5,52.56,11200.0,41.7619,41.7778,41.7301,41.7778,11200.0
2011-09-15 14:00:00,52.56,52.64,52.56,52.61,5400.0,41.7778,41.8413,41.7778,41.8175,5400.0
2011-09-15 14:05:00,52.62,52.63,52.57,52.61,9600.0,41.8254,41.8334,41.7857,41.8175,9600.0
2011-09-15 14:10:00,52.62,52.69,52.61,52.61,19400.0,41.8254,41.8811,41.8175,41.8175,19400.0
2011-09-15 14:15:00,52.62,52.65,52.58,52.63,11100.0,41.8254,41.8493,41.7937,41.8334,11100.0
2011-09-15 14:20:00,52.62,52.62,52.52,52.53,19400.0,41.8254,41.8254,41.746,41.7539,19400.0
2011-09-15 14:25:00,52.51,52.57,52.51,52.57,17400.0,41.738,41.7857,41.738,41.7857,17400.0
2011-09-15 14:30:00,52.57,52.66,52.57,52.66,35900.0,41.7857,41.8572,41.7857,41.8572,35900.0
2011-09-15 14:35:00,52.66,52.66,52.59,52.64,11500.0,41.8572,41.8572,41.8016,41.8413,11500.0
2011-09-15 14:40:00,52.63,52.68,52.63,52.67,8600.0,41.8334,41.8731,41.8334,41.8652,8600.0
2011-09-15 14:45:00,52.66,52.7,52.62,52.69,11400.0,41.8572,41.889,41.8254,41.8811,11400.0
2011-09-15 14:50:00,52.69,52.7,52.64,52.7,6200.0,41.8811,41.889,41.8413,41.889,6200.0
2011-09-15 14:55:00,52.7,52.71,52.66,52.67,19700.0,41.889,41.897,41.8572,41.8652,19700.0
2011-09-15 15:00:00,52.68,52.74,52.68,52.71,17700.0,41.8731,41.9208,41.8731,41.897,17700.0
2011-09-15 15:05:00,52.71,52.74,52.68,52.68,17300.0,41.897,41.9208,41.8731,41.8731,17300.0
2011-09-15 15:10:00,52.68,52.73,52.66,52.72,28600.0,41.8731,41.9129,41.8572,41.9049,28600.0
2011-09-15 15:15:00,52.72,52.73,52.61,52.61,21200.0,41.9049,41.9129,41.8175,41.8175,21200.0
2011-09-15 15:20:00,52.61,52.65,52.6,52.64,19400.0,41.8175,41.8493,41.8095,41.8413,19400.0
2011-09-15 15:25:00,52.64,52.64,52.48,52.53,71900.0,41.8413,41.8413,41.7142,41.7539,71900.0
2011-09-15 15:30:00,52.52,52.63,52.5,52.63,35200.0,41.746,41.8334,41.7301,41.8334,35200.0
2011-09-15 15:35:00,52.63,52.7,52.59,52.69,37500.0,41.8334,41.889,41.8016,41.8811,37500.0
2011-09-15 15:40:00,52.68,52.83,52.64,52.82,55000.0,41.8731,41.9924,41.8413,41.9844,55000.0
2011-09-15 15:45:00,52.81,52.85,52.72,52.75,73400.0,41.9765,42.0083,41.9049,41.9288,73400.0
2011-09-15 15:50:00,52.76,52.77,52.72,52.73,70700.0,41.9367,41.9447,41.9049,41.9129,70700.0
2011-09-15 15:55:00,52.74,52.78,52.7,52.74,103900.0,41.9208,41.9526,41.889,41.9208,103900.0
2011-09-16 09:30:00,53.52,53.53,53.33,53.41,524100.0,42.5408,42.5488,42.3898,42.4534,524100.0
2011-09-16 09:35:00,53.42,53.55,53.39,53.47,401100.0,42.4613,42.5647,42.4375,42.5011,401100.0
2011-09-16 09:40:00,53.47,53.6,53.4,53.54,144100.0,42.5011,42.6044,42.4454,42.5567,144100.0
2011-09-16 09:45:00,53.54,53.61,53.49,53.59,159000.0,42.5567,42.6124,42.517,42.5965,159000.0
2011-09-16 09:50:00,53.59,53.67,53.55,53.65,81200.0,42.5965,42.66,42.5647,42.6442,81200.0
2011-09-16 09:55:00,53.66,53.68,53.53,53.53,173000.0,42.6521,42.668,42.5488,42.5488,173000.0
2011-09-16 10:00:00,53.54,53.64,53.39,53.4,377200.0,42.5567,42.6362,42.4375,42.4454,377200.0
2011-09-16 10:05:00,53.4,53.5,53.39,53.5,16700.0,42.4454,42.5249,42.4375,42.5249,16700.0
2011-09-16 10:10:00,53.5,53.59,53.47,53.59,110900.0,42.5249,42.5965,42.5011,42.5965,110900.0
2011-09-16 10:15:00,53.59,53.59,53.5,53.52,104400.0,42.5965,42.5965,42.5249,42.5408,104400.0
2011-09-16 10:20:00,53.53,53.55,53.45,53.45,79300.0,42.5488,42.5647,42.4852,42.4852,79300.0
2011-09-16 10:25:00,53.45,53.49,53.36,53.37,174100.0,42.4852,42.517,42.4136,42.4216,174100.0
2011-09-16 10:30:00,53.36,53.44,53.34,53.41,134000.0,42.4136,42.4772,42.3977,42.4534,134000.0
2011-09-16 10:35:00,53.4,53.42,53.32,53.35,92300.0,42.4454,42.4613,42.3818,42.4057,92300.0
2011-09-16 10:40:00,53.35,53.42,53.27,53.27,45700.0,42.4057,42.4613,42.3421,42.3421,45700.0
2011-09-16 10:45:00,53.26,53.26,53.15,53.18,48100.0,42.3342,42.3342,42.2467,42.2706,48100.0
2011-09-16 10:50:00,53.18,53.23,53.11,53.15,53900.0,42.2706,42.3103,42.2149,42.2467,53900.0
2011-09-16 10:55:00,53.17,53.18,53.04,53.13,205600.0,42.2626,42.2706,42.1593,42.2308,205600.0
2011-09-16 11:00:00,53.14,53.23,53.14,53.2,27900.0,42.2388,42.3103,42.2388,42.2865,27900.0
2011-09-16 11:05:00,53.21,53.25,53.2,53.2,57900.0,42.2944,42.3262,42.2865,42.2865,57900.0
2011-09-16 11:10:00,53.21,53.28,53.19,53.2,151800.0,42.2944,42.3501,42.2785,42.2865,151800.0
2011-09-16 11:15:00,53.23,53.26,53.16,53.19,19800.0,42.3103,42.3342,42.2547,42.2785,19800.0
2011-09-16 11:20:00,53.18,53.2,53.15,53.18,23100.0,42.2706,42.2865,42.2467,42.2706,23100.0
2011-09-16 11:25:00,53.18,53.25,53.15,53.2,22600.0,42.2706,42.3262,42.2467,42.2865,22600.0
2011-09-16 11:30:00,53.21,53.27,53.11,53.26,20600.0,42.2944,42.3421,42.2149,42.3342,20600.0
2011-09-16 11:35:00,53.26,53.31,53.25,53.28,35600.0,42.3342,42.3739,42.3262,42.3501,35600.0
2011-09-16 11:40:00,53.28,53.35,53.25,53.33,20700.0,42.3501,42.4057,42.3262,42.3898,20700.0
2011-09-16 11:45:00,53.34,53.34,53.26,53.26,13500.0,42.3977,42.3977,42.3342,42.3342,13500.0
2011-09-16 11:50:00,53.27,53.32,53.26,53.29,15000.0,42.3421,42.3818,42.3342,42.358,15000.0
2011-09-16 11:55:00,53.31,53.34,53.27,53.3,23200.0,42.3739,42.3977,42.3421,42.3659,23200.0
2011-09-16 12:00:00,53.31,53.32,53.26,53.28,6100.0,42.3739,42.3818,42.3342,42.3501,6100.0
2011-09-16 12:05:00,53.28,53.34,53.28,53.31,4900.0,42.3501,42.3977,42.3501,42.3739,4900.0
2011-09-16 12:10:00,53.32,53.33,53.27,53.28,7500.0,42.3818,42.3898,42.3421,42.3501,7500.0
2011-09-16 12:15:00,53.29,53.34,53.29,53.31,6600.0,42.358,42.3977,42.358,42.3739,6600.0
2011-09-16 12:20:00,53.31,53.31,53.25,53.28,12500.0,42.3739,42.3739,42.3262,42.3501,12500.0
2011-09-16 12:25:00,53.28,53.34,53.26,53.33,46200.0,42.3501,42.3977,42.3342,42.3898,46200.0
2011-09-16 12:30:00,53.32,53.37,53.3,53.33,6900.0,42.3818,42.4216,42.3659,42.3898,6900.0
2011-09-16 12:35:00,53.35,53.43,53.35,53.43,14700.0,42.4057,42.4693,42.4057,42.4693,14700.0
2011-09-16 12:40:00,53.43,53.46,53.42,53.43,12700.0,42.4693,42.4931,42.4613,42.4693,12700.0
2011-09-16 12:45:00,53.43,53.51,53.43,53.46,58400.0,42.4693,42.5329,42.4693,42.4931,58400.0
2011-09-16 12:50:00,53.45,53.47,53.43,53.46,20000.0,42.4852,42.5011,42.4693,42.4931,20000.0
2011-09-16 12:55:00,53.46,53.47,53.42,53.44,14400.0,42.4931,42.5011,42.4613,42.4772,14400.0
2011-09-16 13:00:00,53.44,53.44,53.4,53.42,26800.0,42.4772,42.4772,42.4454,42.4613,26800.0
2011-09-16 13:05:00,53.43,53.48,53.42,53.43,39500.0,42.4693,42.509,42.4613,42.4693,39500.0
2011-09-16 13:10:00,53.42,53.45,53.42,53.45,51400.0,42.4613,42.4852,42.4613,42.4852,51400.0
2011-09-16 13:15:00,53.47,53.49,53.42,53.42,11600.0,42.5011,42.517,42.4613,42.4613,11600.0
2011-09-16 13:20:00,53.43,53.48,53.41,53.47,9300.0,42.4693,42.509,42.4534,42.5011,9300.0
2011-09-16 13:25:00,53.49,53.53,53.46,53.49,22000.0,42.517,42.5488,42.4931,42.517,22000.0
2011-09-16 13:30:00,53.5,53.51,53.42,53.42,19100.0,42.5249,42.5329,42.4613,42.4613,19100.0
2011-09-16 13:35:00,53.44,53.44,53.36,53.42,34400.0,42.4772,42.4772,42.4136,42.4613,34400.0
2011-09-16 13:40:00,53.41,53.45,53.38,53.43,13600.0,42.4534,42.4852,42.4295,42.4693,13600.0
2011-09-16 13:45:00,53.41,53.44,53.38,53.38,7000.0,42.4534,42.4772,42.4295,42.4295,7000.0
2011-09-16 13:50:00,53.41,53.45,53.41,53.41,4400.0,42.4534,42.4852,42.4534,42.4534,4400.0
2011-09-16 13:55:00,53.43,53.51,53.43,53.46,9200.0,42.4693,42.5329,42.4693,42.4931,9200.0
2011-09-16 14:00:00,53.47,53.53,53.47,53.53,11000.0,42.5011,42.5488,42.5011,42.5488,11000.0
2011-09-16 14:05:00,53.53,53.55,53.5,53.52,6800.0,42.5488,42.5647,42.5249,42.5408,6800.0
2011-09-16 14:10:00,53.52,53.54,53.48,53.49,3800.0,42.5408,42.5567,42.509,42.517,3800.0
2011-09-16 14:15:00,53.47,53.51,53.44,53.49,10000.0,42.5011,42.5329,42.4772,42.517,10000.0
2011-09-16 14:20:00,53.48,53.5,53.45,53.45,5500.0,42.509,42.5249,42.4852,42.4852,5500.0
2011-09-16 14:25:00,53.46,53.5,53.45,53.45,3800.0,42.4931,42.5249,42.4852,42.4852,3800.0
2011-09-16 14:30:00,53.45,53.53,53.44,53.53,4200.0,42.4852,42.5488,42.4772,42.5488,4200.0
2011-09-16 14:35:00,53.54,53.57,53.53,53.57,25200.0,42.5567,42.5806,42.5488,42.5806,25200.0
2011-09-16 14:40:00,53.58,53.59,53.52,53.57,27500.0,42.5885,42.5965,42.5408,42.5806,27500.0
2011-09-16 14:45:00,53.56,53.56,53.54,53.55,28600.0,42.5726,42.5726,42.5567,42.5647,28600.0
2011-09-16 14:50:00,53.56,53.59,53.54,53.58,28900.0,42.5726,42.5965,42.5567,42.5885,28900.0
2011-09-16 14:55:00,53.6,53.63,53.57,53.63,13400.0,42.6044,42.6283,42.5806,42.6283,13400.0
2011-09-16 15:00:00,53.62,53.64,53.59,53.61,44800.0,42.6203,42.6362,42.5965,42.6124,44800.0
2011-09-16 15:05:00,53.61,53.61,53.52,53.52,27300.0,42.6124,42.6124,42.5408,42.5408,27300.0
2011-09-16 15:10:00,53.54,53.57,53.52,53.54,31800.0,42.5567,42.5806,42.5408,42.5567,31800.0
2011-09-16 15:15:00,53.53,53.54,53.5,53.51,35200.0,42.5488,42.5567,42.5249,42.5329,35200.0
2011-09-16 15:20:00,53.51,53.56,53.5,53.53,55800.0,42.5329,42.5726,42.5249,42.5488,55800.0
2011-09-16 15:25:00,53.53,53.57,53.5,53.52,44500.0,42.5488,42.5806,42.5249,42.5408,44500.0
2011-09-16 15:30:00,53.52,53.64,53.52,53.61,23600.0,42.5408,42.6362,42.5408,42.6124,23600.0
2011-09-16 15:35:00,53.61,53.61,53.55,53.57,24800.0,42.6124,42.6124,42.5647,42.5806,24800.0
2011-09-16 15:40:00,53.57,53.59,53.52,53.56,24900.0,42.5806,42.5965,42.5408,42.5726,24900.0
2011-09-16 15:45:00,53.57,53.67,53.57,53.65,43700.0,42.5806,42.66,42.5806,42.6442,43700.0
2011-09-16 15:50:00,53.65,53.66,53.57,53.63,210000.0,42.6442,42.6521,42.5806,42.6283,210000.0
2011-09-16 15:55:00,53.63,53.68,53.55,53.58,284700.0,42.6283,42.668,42.5647,42.5885,284700.0
2011-09-19 09:30:00,51.05,51.2,51.04,51.13,173000.0,40.5775,40.6967,40.5696,40.6411,173000.0
2011-09-19 09:35:00,51.13,51.2,51.09,51.14,138600.0,40.6411,40.6967,40.6093,40.6491,138600.0
2011-09-19 09:40:00,51.13,51.15,51.04,51.09,69400.0,40.6411,40.657,40.5696,40.6093,69400.0
2011-09-19 09:45:00,51.09,51.09,50.99,51.03,85600.0,40.6093,40.6093,40.5298,40.5616,85600.0
2011-09-19 09:50:00,51.02,51.04,50.97,51.02,55100.0,40.5537,40.5696,40.5139,40.5537,55100.0
2011-09-19 09:55:00,51.01,51.03,50.96,50.97,18500.0,40.5457,40.5616,40.506,40.5139,18500.0
2011-09-19 10:00:00,50.96,51.02,50.96,51.01,82000.0,40.506,40.5537,40.506,40.5457,82000.0
2011-09-19 10:05:00,51.01,51.03,50.99,51.0,130600.0,40.5457,40.5616,40.5298,40.5378,130600.0
2011-09-19 10:10:00,50.99,51.02,50.95,50.97,49600.0,40.5298,40.5537,40.498,40.5139,49600.0
2011-09-19 10:15:00,50.96,51.0,50.9,51.0,67600.0,40.506,40.5378,40.4583,40.5378,67600.0
2011-09-19 10:20:00,51.0,51.01,50.94,51.0,39100.0,40.5378,40.5457,40.4901,40.5378,39100.0
2011-09-19 10:25:00,51.0,51.02,50.95,50.97,48400.0,40.5378,40.5537,40.498,40.5139,48400.0
2011-09-19 10:30:00,50.98,51.02,50.96,51.0,41300.0,40.5219,40.5537,40.506,40.5378,41300.0
2011-09-19 10:35:00,51.0,51.06,51.0,51.02,82500.0,40.5378,40.5855,40.5378,40.5537,82500.0
2011-09-19 10:40:00,51.01,51.03,50.98,51.0,27900.0,40.5457,40.5616,40.5219,40.5378,27900.0
2011-09-19 10:45:00,50.99,51.07,50.99,51.05,26600.0,40.5298,40.5934,40.5298,40.5775,26600.0
2011-09-19 10:50:00,51.04,51.07,51.0,51.05,22600.0,40.5696,40.5934,40.5378,40.5775,22600.0
2011-09-19 10:55:00,51.04,51.06,50.95,50.95,54400.0,40.5696,40.5855,40.498,40.498,54400.0
2011-09-19 11:00:00,50.95,51.03,50.95,51.0,34800.0,40.498,40.5616,40.498,40.5378,34800.0
2011-09-19 11:05:00,51.0,51.05,50.99,51.03,33400.0,40.5378,40.5775,40.5298,40.5616,33400.0
2011-09-19 11:10:00,51.02,51.07,50.97,51.07,61600.0,40.5537,40.5934,40.5139,40.5934,61600.0
2011-09-19 11:15:00,51.07,51.1,51.06,51.06,50600.0,40.5934,40.6173,40.5855,40.5855,50600.0
2011-09-19 11:20:00,51.08,51.15,51.08,51.14,28200.0,40.6014,40.657,40.6014,40.6491,28200.0
2011-09-19 11:25:00,51.14,51.16,51.09,51.1,20100.0,40.6491,40.665,40.6093,40.6173,20100.0
2011-09-19 11:30:00,51.1,51.1,51.06,51.07,13900.0,40.6173,40.6173,40.5855,40.5934,13900.0
2011-09-19 11:35:00,51.07,51.14,51.06,51.14,10300.0,40.5934,40.6491,40.5855,40.6491,10300.0
2011-09-19 11:40:00,51.14,51.17,51.12,51.16,9300.0,40.6491,40.6729,40.6332,40.665,9300.0
2011-09-19 11:45:00,51.16,51.27,51.16,51.26,64500.0,40.665,40.7524,40.665,40.7444,64500.0
2011-09-19 11:50:00,51.27,51.27,51.22,51.23,42700.0,40.7524,40.7524,40.7126,40.7206,42700.0
2011-09-19 11:55:00,51.23,51.26,51.2,51.21,16900.0,40.7206,40.7444,40.6967,40.7047,16900.0
2011-09-19 12:00:00,51.22,51.27,51.22,51.26,29000.0,40.7126,40.7524,40.7126,40.7444,29000.0
2011-09-19 12:05:00,51.26,51.27,51.21,51.26,18900.0,40.7444,40.7524,40.7047,40.7444,18900.0
2011-09-19 12:10:00,51.25,51.25,51.18,51.21,9300.0,40.7365,40.7365,40.6809,40.7047,9300.0
2011-09-19 12:15:00,51.21,51.26,51.19,51.2,69200.0,40.7047,40.7444,40.6888,40.6967,69200.0
2011-09-19 12:20:00,51.2,51.21,51.14,51.14,8200.0,40.6967,40.7047,40.6491,40.6491,8200.0
2011-09-19 12:25:00,51.13,51.14,51.12,51.12,1500.0,40.6411,40.6491,40.6332,40.6332,1500.0
2011-09-19 12:30:00,51.11,51.15,51.08,51.13,8400.0,40.6252,40.657,40.6014,40.6411,8400.0
2011-09-19 12:35:00,51.13,51.13,51.07,51.1,8100.0,40.6411,40.6411,40.5934,40.6173,8100.0
2011-09-19 12:40:00,51.1,51.14,51.09,51.14,7600.0,40.6173,40.6491,40.6093,40.6491,7600.0
2011-09-19 12:45:00,51.14,51.14,51.05,51.05,6500.0,40.6491,40.6491,40.5775,40.5775,6500.0
2011-09-19 12:50:00,51.05,51.09,51.03,51.06,15000.0,40.5775,40.6093,40.5616,40.5855,15000.0
2011-09-19 12:55:00,51.04,51.08,51.04,51.07,3000.0,40.5696,40.6014,40.5696,40.5934,3000.0
2011-09-19 13:00:00,51.05,51.06,51.01,51.06,15400.0,40.5775,40.5855,40.5457,40.5855,15400.0
2011-09-19 13:05:00,51.06,51.1,51.05,51.09,8500.0,40.5855,40.6173,40.5775,40.6093,8500.0
2011-09-19 13:10:00,51.1,51.1,51.02,51.05,7000.0,40.6173,40.6173,40.5537,40.5775,7000.0
2011-09-19 13:15:00,51.06,51.07,51.02,51.06,9500.0,40.5855,40.5934,40.5537,40.5855,9500.0
2011-09-19 13:20:00,51.05,51.11,51.03,51.11,6100.0,40.5775,40.6252,40.5616,40.6252,6100.0
2011-09-19 13:25:00,51.11,51.14,51.06,51.12,7800.0,40.6252,40.6491,40.5855,40.6332,7800.0
2011-09-19 13:30:00,51.13,51.14,51.1,51.11,5300.0,40.6411,40.6491,40.6173,40.6252,5300.0
2011-09-19 13:35:00,51.11,51.15,51.09,51.12,6200.0,40.6252,40.657,40.6093,40.6332,6200.0
2011-09-19 13:40:00,51.13,51.17,51.13,51.17,4700.0,40.6411,40.6729,40.6411,40.6729,4700.0
2011-09-19 13:45:00,51.18,51.21,51.16,51.18,8200.0,40.6809,40.7047,40.665,40.6809,8200.0
2011-09-19 13:50:00,51.18,51.19,51.15,51.17,2400.0,40.6809,40.6888,40.657,40.6729,2400.0
2011-09-19 13:55:00,51.18,51.2,51.17,51.2,6000.0,40.6809,40.6967,40.6729,40.6967,6000.0
2011-09-19 14:00:00,51.19,51.19,51.11,51.11,7500.0,40.6888,40.6888,40.6252,40.6252,7500.0
2011-09-19 14:05:00,51.09,51.21,51.09,51.16,38100.0,40.6093,40.7047,40.6093,40.665,38100.0
2011-09-19 14:10:00,51.15,51.24,51.15,51.16,43700.0,40.657,40.7285,40.657,40.665,43700.0
2011-09-19 14:15:00,51.18,51.22,51.15,51.19,20100.0,40.6809,40.7126,40.657,40.6888,20100.0
2011-09-19 14:20:00,51.18,51.23,51.16,51.17,13400.0,40.6809,40.7206,40.665,40.6729,13400.0
2011-09-19 14:25:00,51.16,51.18,51.13,51.17,10300.0,40.665,40.6809,40.6411,40.6729,10300.0
2011-09-19 14:30:00,51.17,51.2,51.14,51.17,5100.0,40.6729,40.6967,40.6491,40.6729,5100.0
2011-09-19 14:35:00,51.17,51.24,51.15,51.24,6100.0,40.6729,40.7285,40.657,40.7285,6100.0
2011-09-19 14:40:00,51.25,51.28,51.2,51.23,12200.0,40.7365,40.7603,40.6967,40.7206,12200.0
2011-09-19 14:45:00,51.24,51.31,51.22,51.31,16000.0,40.7285,40.7842,40.7126,40.7842,16000.0
2011-09-19 14:50:00,51.31,51.33,51.24,51.26,79000.0,40.7842,40.8001,40.7285,40.7444,79000.0
2011-09-19 14:55:00,51.26,51.26,51.16,51.18,25100.0,40.7444,40.7444,40.665,40.6809,25100.0
2011-09-19 15:00:00,51.19,51.21,51.14,51.14,20100.0,40.6888,40.7047,40.6491,40.6491,20100.0
2011-09-19 15:05:00,51.14,51.15,51.1,51.1,10000.0,40.6491,40.657,40.6173,40.6173,10000.0
2011-09-19 15:10:00,51.1,51.31,51.1,51.28,79200.0,40.6173,40.7842,40.6173,40.7603,79200.0
2011-09-19 15:15:00,51.27,51.38,51.26,51.3,184800.0,40.7524,40.8398,40.7444,40.7762,184800.0
2011-09-19 15:20:00,51.31,51.51,51.31,51.45,47600.0,40.7842,40.9432,40.7842,40.8955,47600.0
2011-09-19 15:25:00,51.42,51.49,51.39,51.49,22400.0,40.8716,40.9273,40.8478,40.9273,22400.0
2011-09-19 15:30:00,51.5,51.6,51.49,51.59,40900.0,40.9352,41.0147,40.9273,41.0067,40900.0
2011-09-19 15:35:00,51.59,51.67,51.55,51.63,20200.0,41.0067,41.0703,40.9749,41.0385,20200.0
2011-09-19 15:40:00,51.63,51.63,51.57,51.58,65900.0,41.0385,41.0385,40.9908,40.9988,65900.0
2011-09-19 15:45:00,51.59,51.6,51.52,51.55,123900.0,41.0067,41.0147,40.9511,40.9749,123900.0
2011-09-19 15:50:00,51.56,51.56,51.52,51.55,87600.0,40.9829,40.9829,40.9511,40.9749,87600.0
2011-09-19 15:55:00,51.55,51.62,51.52,51.56,258800.0,40.9749,41.0306,40.9511,40.9829,258800.0
2011-09-20 09:30:00,52.55,52.55,52.27,52.27,103600.0,41.7698,41.7698,41.5472,41.5472,103600.0
2011-09-20 09:35:00,52.27,52.29,52.18,52.21,120000.0,41.5472,41.5631,41.4757,41.4996,120000.0
2011-09-20 09:40:00,52.21,52.21,52.1,52.17,155700.0,41.4996,41.4996,41.4121,41.4678,155700.0
2011-09-20 09:45:00,52.17,52.18,52.1,52.16,73400.0,41.4678,41.4757,41.4121,41.4598,73400.0
2011-09-20 09:50:00,52.16,52.16,52.04,52.11,33300.0,41.4598,41.4598,41.3644,41.4201,33300.0
2011-09-20 09:55:00,52.1,52.15,52.09,52.13,53900.0,41.4121,41.4519,41.4042,41.436,53900.0
2011-09-20 10:00:00,52.13,52.24,52.12,52.23,93400.0,41.436,41.5234,41.428,41.5155,93400.0
2011-09-20 10:05:00,52.23,52.25,52.09,52.09,28300.0,41.5155,41.5313,41.4042,41.4042,28300.0
2011-09-20 10:10:00,52.1,52.2,52.04,52.2,49400.0,41.4121,41.4916,41.3644,41.4916,49400.0
2011-09-20 10:15:00,52.2,52.23,52.12,52.22,56400.0,41.4916,41.5155,41.428,41.5075,56400.0
2011-09-20 10:20:00,52.24,52.3,52.22,52.3,25800.0,41.5234,41.5711,41.5075,41.5711,25800.0
2011-09-20 10:25:00,52.29,52.34,52.25,52.29,34800.0,41.5631,41.6029,41.5313,41.5631,34800.0
2011-09-20 10:30:00,52.31,52.34,52.26,52.33,16700.0,41.579,41.6029,41.5393,41.5949,16700.0
2011-09-20 10:35:00,52.34,52.5,52.33,52.49,42000.0,41.6029,41.7301,41.5949,41.7221,42000.0
2011-09-20 10:40:00,52.5,52.55,52.5,52.54,40400.0,41.7301,41.7698,41.7301,41.7619,40400.0
2011-09-20 10:45:00,52.55,52.55,52.48,52.53,26700.0,41.7698,41.7698,41.7142,41.7539,26700.0
2011-09-20 10:50:00,52.55,52.56,52.5,52.52,21300.0,41.7698,41.7778,41.7301,41.746,21300.0
2011-09-20 10:55:00,52.54,52.54,52.47,52.54,23800.0,41.7619,41.7619,41.7062,41.7619,23800.0
2011-09-20 11:00:00,52.55,52.64,52.55,52.64,35300.0,41.7698,41.8413,41.7698,41.8413,35300.0
2011-09-20 11:05:00,52.64,52.66,52.6,52.65,29400.0,41.8413,41.8572,41.8095,41.8493,29400.0
2011-09-20 11:10:00,52.65,52.66,52.59,52.65,18500.0,41.8493,41.8572,41.8016,41.8493,18500.0
2011-09-20 11:15:00,52.66,52.71,52.64,52.67,29700.0,41.8572,41.897,41.8413,41.8652,29700.0
2011-09-20 11:20:00,52.63,52.63,52.54,52.59,37500.0,41.8334,41.8334,41.7619,41.8016,37500.0
2011-09-20 11:25:00,52.58,52.6,52.54,52.59,26000.0,41.7937,41.8095,41.7619,41.8016,26000.0
2011-09-20 11:30:00,52.58,52.59,52.52,52.58,22100.0,41.7937,41.8016,41.746,41.7937,22100.0
2011-09-20 11:35:00,52.58,52.61,52.53,52.53,15100.0,41.7937,41.8175,41.7539,41.7539,15100.0
2011-09-20 11:40:00,52.55,52.58,52.54,52.57,20400.0,41.7698,41.7937,41.7619,41.7857,20400.0
2011-09-20 11:45:00,52.57,52.63,52.57,52.62,16400.0,41.7857,41.8334,41.7857,41.8254,16400.0
2011-09-20 11:50:00,52.63,52.67,52.62,52.67,8600.0,41.8334,41.8652,41.8254,41.8652,8600.0
2011-09-20 11:55:00,52.66,52.7,52.65,52.68,22500.0,41.8572,41.889,41.8493,41.8731,22500.0
2011-09-20 12:00:00,52.66,52.66,52.57,52.58,14700.0,41.8572,41.8572,41.7857,41.7937,14700.0
2011-09-20 12:05:00,52.57,52.57,52.5,52.54,16500.0,41.7857,41.7857,41.7301,41.7619,16500.0
2011-09-20 12:10:00,52.54,52.55,52.49,52.49,6700.0,41.7619,41.7698,41.7221,41.7221,6700.0
2011-09-20 12:15:00,52.51,52.55,52.51,52.52,5000.0,41.738,41.7698,41.738,41.746,5000.0
2011-09-20 12:20:00,52.5,52.58,52.5,52.57,4100.0,41.7301,41.7937,41.7301,41.7857,4100.0
2011-09-20 12:25:00,52.59,52.59,52.52,52.52,22600.0,41.8016,41.8016,41.746,41.746,22600.0
2011-09-20 12:30:00,52.53,52.58,52.51,52.58,12100.0,41.7539,41.7937,41.738,41.7937,12100.0
2011-09-20 12:35:00,52.58,52.58,52.46,52.5,7800.0,41.7937,41.7937,41.6983,41.7301,7800.0
2011-09-20 12:40:00,52.5,52.51,52.43,52.47,6800.0,41.7301,41.738,41.6744,41.7062,6800.0
2011-09-20 12:45:00,52.46,52.5,52.46,52.5,1100.0,41.6983,41.7301,41.6983,41.7301,1100.0
2011-09-20 12:50:00,52.51,52.58,52.5,52.58,9500.0,41.738,41.7937,41.7301,41.7937,9500.0
2011-09-20 12:55:00,52.57,52.6,52.56,52.56,3800.0,41.7857,41.8095,41.7778,41.7778,3800.0
2011-09-20 13:00:00,52.55,52.59,52.55,52.58,6600.0,41.7698,41.8016,41.7698,41.7937,6600.0
2011-09-20 13:05:00,52.59,52.59,52.53,52.55,6100.0,41.8016,41.8016,41.7539,41.7698,6100.0
2011-09-20 13:10:00,52.55,52.6,52.53,52.59,9900.0,41.7698,41.8095,41.7539,41.8016,9900.0
2011-09-20 13:15:00,52.61,52.61,52.53,52.55,16100.0,41.8175,41.8175,41.7539,41.7698,16100.0
2011-09-20 13:20:00,52.55,52.56,52.49,52.56,7400.0,41.7698,41.7778,41.7221,41.7778,7400.0
2011-09-20 13:25:00,52.55,52.58,52.5,52.56,5600.0,41.7698,41.7937,41.7301,41.7778,5600.0
2011-09-20 13:30:00,52.56,52.58,52.54,52.56,6200.0,41.7778,41.7937,41.7619,41.7778,6200.0
2011-09-20 13:35:00,52.56,52.6,52.53,52.53,7600.0,41.7778,41.8095,41.7539,41.7539,7600.0
2011-09-20 13:40:00,52.52,52.54,52.48,52.49,9300.0,41.746,41.7619,41.7142,41.7221,9300.0
2011-09-20 13:45:00,52.47,52.52,52.46,52.51,7000.0,41.7062,41.746,41.6983,41.738,7000.0
2011-09-20 13:50:00,52.5,52.52,52.46,52.49,9900.0,41.7301,41.746,41.6983,41.7221,9900.0
2011-09-20 13:55:00,52.47,52.51,52.45,52.46,16600.0,41.7062,41.738,41.6903,41.6983,16600.0
2011-09-20 14:00:00,52.45,52.46,52.4,52.43,28100.0,41.6903,41.6983,41.6506,41.6744,28100.0
2011-09-20 14:05:00,52.43,52.53,52.43,52.53,10900.0,41.6744,41.7539,41.6744,41.7539,10900.0
2011-09-20 14:10:00,52.53,52.55,52.51,52.52,10500.0,41.7539,41.7698,41.738,41.746,10500.0
2011-09-20 14:15:00,52.52,52.55,52.5,52.51,10900.0,41.746,41.7698,41.7301,41.738,10900.0
2011-09-20 14:20:00,52.51,52.52,52.48,52.51,9300.0,41.738,41.746,41.7142,41.738,9300.0
2011-09-20 14:25:00,52.5,52.53,52.47,52.51,4500.0,41.7301,41.7539,41.7062,41.738,4500.0
2011-09-20 14:30:00,52.51,52.56,52.43,52.43,18700.0,41.738,41.7778,41.6744,41.6744,18700.0
2011-09-20 14:35:00,52.43,52.45,52.39,52.4,7500.0,41.6744,41.6903,41.6426,41.6506,7500.0
2011-09-20 14:40:00,52.39,52.4,52.27,52.29,29200.0,41.6426,41.6506,41.5472,41.5631,29200.0
2011-09-20 14:45:00,52.27,52.32,52.25,52.31,14100.0,41.5472,41.587,41.5313,41.579,14100.0
2011-09-20 14:50:00,52.3,52.33,52.25,52.33,24000.0,41.5711,41.5949,41.5313,41.5949,24000.0
2011-09-20 14:55:00,52.33,52.34,52.31,52.31,5700.0,41.5949,41.6029,41.579,41.579,5700.0
2011-09-20 15:00:00,52.31,52.36,52.23,52.23,26700.0,41.579,41.6188,41.5155,41.5155,26700.0
2011-09-20 15:05:00,52.23,52.23,52.11,52.11,57200.0,41.5155,41.5155,41.4201,41.4201,57200.0
2011-09-20 15:10:00,52.1,52.16,52.09,52.1,29600.0,41.4121,41.4598,41.4042,41.4121,29600.0
2011-09-20 15:15:00,52.09,52.12,52.07,52.09,39400.0,41.4042,41.428,41.3883,41.4042,39400.0
2011-09-20 15:20:00,52.09,52.1,52.03,52.04,26600.0,41.4042,41.4121,41.3565,41.3644,26600.0
2011-09-20 15:25:00,52.05,52.05,51.98,52.01,13800.0,41.3724,41.3724,41.3167,41.3406,13800.0
2011-09-20 15:30:00,52.0,52.09,51.98,52.09,24300.0,41.3326,41.4042,41.3167,41.4042,24300.0
2011-09-20 15:35:00,52.08,52.11,52.05,52.08,22600.0,41.3962,41.4201,41.3724,41.3962,22600.0
2011-09-20 15:40:00,52.1,52.1,51.97,51.97,20200.0,41.4121,41.4121,41.3088,41.3088,20200.0
2011-09-20 15:45:00,51.97,51.98,51.88,51.96,73900.0,41.3088,41.3167,41.2373,41.3008,73900.0
2011-09-20 15:50:00,51.95,51.97,51.89,51.96,35000.0,41.2929,41.3088,41.2452,41.3008,35000.0
2011-09-20 15:55:00,51.95,51.99,51.83,51.83,72700.0,41.2929,41.3247,41.1975,41.1975,72700.0
2011-09-21 09:30:00,51.4,51.45,51.25,51.39,161800.0,40.8557,40.8955,40.7365,40.8478,161800.0
2011-09-21 09:35:00,51.37,51.41,51.34,51.4,75500.0,40.8319,40.8637,40.808,40.8557,75500.0
2011-09-21 09:40:00,51.37,51.38,51.23,51.33,49300.0,40.8319,40.8398,40.7206,40.8001,49300.0
2011-09-21 09:45:00,51.29,51.38,51.28,51.3,33900.0,40.7683,40.8398,40.7603,40.7762,33900.0
2011-09-21 09:50:00,51.3,51.34,51.22,51.31,54400.0,40.7762,40.808,40.7126,40.7842,54400.0
2011-09-21 09:55:00,51.31,51.36,51.28,51.33,25600.0,40.7842,40.8239,40.7603,40.8001,25600.0
2011-09-21 10:00:00,51.34,51.44,51.28,51.3,45400.0,40.808,40.8875,40.7603,40.7762,45400.0
2011-09-21 10:05:00,51.3,51.34,51.25,51.26,73500.0,40.7762,40.808,40.7365,40.7444,73500.0
2011-09-21 10:10:00,51.28,51.29,51.19,51.23,119000.0,40.7603,40.7683,40.6888,40.7206,119000.0
2011-09-21 10:15:00,51.23,51.28,51.21,51.25,69300.0,40.7206,40.7603,40.7047,40.7365,69300.0
2011-09-21 10:20:00,51.25,51.29,51.21,51.27,61800.0,40.7365,40.7683,40.7047,40.7524,61800.0
2011-09-21 10:25:00,51.28,51.29,51.2,51.2,90900.0,40.7603,40.7683,40.6967,40.6967,90900.0
2011-09-21 10:30:00,51.21,51.25,51.17,51.18,43900.0,40.7047,40.7365,40.6729,40.6809,43900.0
2011-09-21 10:35:00,51.17,51.17,51.08,51.09,80300.0,40.6729,40.6729,40.6014,40.6093,80300.0
2011-09-21 10:40:00,51.1,51.16,51.08,51.15,47500.0,40.6173,40.665,40.6014,40.657,47500.0
2011-09-21 10:45:00,51.15,51.15,51.07,51.07,72000.0,40.657,40.657,40.5934,40.5934,72000.0
2011-09-21 10:50:00,51.06,51.06,51.01,51.01,98600.0,40.5855,40.5855,40.5457,40.5457,98600.0
2011-09-21 10:55:00,51.0,51.11,50.99,51.1,85300.0,40.5378,40.6252,40.5298,40.6173,85300.0
2011-09-21 11:00:00,51.1,51.21,51.07,51.14,55000.0,40.6173,40.7047,40.5934,40.6491,55000.0
2011-09-21 11:05:00,51.14,51.24,51.14,51.2,66600.0,40.6491,40.7285,40.6491,40.6967,66600.0
2011-09-21 11:10:00,51.2,51.3,51.18,51.24,99300.0,40.6967,40.7762,40.6809,40.7285,99300.0
2011-09-21 11:15:00,51.22,51.24,51.18,51.2,19300.0,40.7126,40.7285,40.6809,40.6967,19300.0
2011-09-21 11:20:00,51.19,51.2,51.13,51.15,37400.0,40.6888,40.6967,40.6411,40.657,37400.0
2011-09-21 11:25:00,51.14,51.21,51.13,51.18,41400.0,40.6491,40.7047,40.6411,40.6809,41400.0
2011-09-21 11:30:00,51.19,51.26,51.19,51.21,49600.0,40.6888,40.7444,40.6888,40.7047,49600.0
2011-09-21 11:35:00,51.22,51.31,51.21,51.31,39300.0,40.7126,40.7842,40.7047,40.7842,39300.0
2011-09-21 11:40:00,51.31,51.36,51.31,51.33,41700.0,40.7842,40.8239,40.7842,40.8001,41700.0
2011-09-21 11:45:00,51.33,51.4,51.33,51.37,24800.0,40.8001,40.8557,40.8001,40.8319,24800.0
2011-09-21 11:50:00,51.37,51.38,51.35,51.37,7300.0,40.8319,40.8398,40.816,40.8319,7300.0
2011-09-21 11:55:00,51.38,51.4,51.34,51.39,35900.0,40.8398,40.8557,40.808,40.8478,35900.0
2011-09-21 12:00:00,51.39,51.45,51.39,51.44,15800.0,40.8478,40.8955,40.8478,40.8875,15800.0
2011-09-21 12:05:00,51.43,51.44,51.4,51.41,11100.0,40.8796,40.8875,40.8557,40.8637,11100.0
2011-09-21 12:10:00,51.4,51.42,51.4,51.41,12400.0,40.8557,40.8716,40.8557,40.8637,12400.0
2011-09-21 12:15:00,51.42,51.48,51.42,51.47,13200.0,40.8716,40.9193,40.8716,40.9114,13200.0
2011-09-21 12:20:00,51.48,51.55,51.48,51.55,49100.0,40.9193,40.9749,40.9193,40.9749,49100.0
2011-09-21 12:25:00,51.55,51.56,51.37,51.41,53000.0,40.9749,40.9829,40.8319,40.8637,53000.0
2011-09-21 12:30:00,51.4,51.47,51.38,51.41,22400.0,40.8557,40.9114,40.8398,40.8637,22400.0
2011-09-21 12:35:00,51.4,51.52,51.39,51.48,43300.0,40.8557,40.9511,40.8478,40.9193,43300.0
2011-09-21 12:40:00,51.48,51.51,51.43,51.49,37100.0,40.9193,40.9432,40.8796,40.9273,37100.0
2011-09-21 12:45:00,51.48,51.48,51.35,51.35,25000.0,40.9193,40.9193,40.816,40.816,25000.0
2011-09-21 12:50:00,51.36,51.38,51.29,51.35,29600.0,40.8239,40.8398,40.7683,40.816,29600.0
2011-09-21 12:55:00,51.35,51.38,51.3,51.37,15800.0,40.816,40.8398,40.7762,40.8319,15800.0
2011-09-21 13:00:00,51.38,51.44,51.32,51.4,24800.0,40.8398,40.8875,40.7921,40.8557,24800.0
2011-09-21 13:05:00,51.4,51.5,51.36,51.46,16600.0,40.8557,40.9352,40.8239,40.9034,16600.0
2011-09-21 13:10:00,51.45,51.49,51.42,51.47,17600.0,40.8955,40.9273,40.8716,40.9114,17600.0
2011-09-21 13:15:00,51.46,51.49,51.41,51.43,20700.0,40.9034,40.9273,40.8637,40.8796,20700.0
2011-09-21 13:20:00,51.42,51.46,51.38,51.45,18300.0,40.8716,40.9034,40.8398,40.8955,18300.0
2011-09-21 13:25:00,51.46,51.48,51.44,51.46,17800.0,40.9034,40.9193,40.8875,40.9034,17800.0
2011-09-21 13:30:00,51.47,51.5,51.42,51.44,12400.0,40.9114,40.9352,40.8716,40.8875,12400.0
2011-09-21 13:35:00,51.45,51.47,51.4,51.44,22900.0,40.8955,40.9114,40.8557,40.8875,22900.0
2011-09-21 13:40:00,51.45,51.5,51.45,51.46,11900.0,40.8955,40.9352,40.8955,40.9034,11900.0
2011-09-21 13:45:00,51.46,51.5,51.44,51.44,5300.0,40.9034,40.9352,40.8875,40.8875,5300.0
2011-09-21 13:50:00,51.42,51.47,51.42,51.42,6900.0,40.8716,40.9114,40.8716,40.8716,6900.0
2011-09-21 13:55:00,51.42,51.44,51.39,51.4,7700.0,40.8716,40.8875,40.8478,40.8557,7700.0
2011-09-21 14:00:00,51.39,51.46,51.38,51.46,11600.0,40.8478,40.9034,40.8398,40.9034,11600.0
2011-09-21 14:05:00,51.46,51.51,51.44,51.47,14600.0,40.9034,40.9432,40.8875,40.9114,14600.0
2011-09-21 14:10:00,51.47,51.53,51.46,51.49,17500.0,40.9114,40.9591,40.9034,40.9273,17500.0
2011-09-21 14:15:00,51.49,51.52,51.48,51.5,1700.0,40.9273,40.9511,40.9193,40.9352,1700.0
2011-09-21 14:20:00,51.52,51.72,51.27,51.34,28600.0,40.9511,41.1101,40.7524,40.808,28600.0
2011-09-21 14:25:00,51.37,51.38,51.05,51.38,44800.0,40.8319,40.8398,40.5775,40.8398,44800.0
2011-09-21 14:30:00,51.4,51.47,51.21,51.21,18100.0,40.8557,40.9114,40.7047,40.7047,18100.0
2011-09-21 14:35:00,51.2,51.2,50.84,50.92,67200.0,40.6967,40.6967,40.4106,40.4742,67200.0
2011-09-21 14:40:00,50.91,50.96,50.78,50.87,66400.0,40.4662,40.506,40.3629,40.4344,66400.0
2011-09-21 14:45:00,50.85,50.98,50.8,50.98,62400.0,40.4185,40.5219,40.3788,40.5219,62400.0
2011-09-21 14:50:00,50.95,50.99,50.88,50.93,24700.0,40.498,40.5298,40.4424,40.4821,24700.0
2011-09-21 14:55:00,50.93,50.95,50.83,50.87,39100.0,40.4821,40.498,40.4026,40.4344,39100.0
2011-09-21 15:00:00,50.85,50.99,50.82,50.99,25600.0,40.4185,40.5298,40.3947,40.5298,25600.0
2011-09-21 15:05:00,50.99,51.04,50.92,51.01,25200.0,40.5298,40.5696,40.4742,40.5457,25200.0
2011-09-21 15:10:00,51.0,51.21,50.98,51.11,184200.0,40.5378,40.7047,40.5219,40.6252,184200.0
2011-09-21 15:15:00,51.12,51.13,51.01,51.08,42200.0,40.6332,40.6411,40.5457,40.6014,42200.0
2011-09-21 15:20:00,51.09,51.09,50.88,50.95,22800.0,40.6093,40.6093,40.4424,40.498,22800.0
2011-09-21 15:25:00,50.95,50.96,50.8,50.86,83600.0,40.498,40.506,40.3788,40.4265,83600.0
2011-09-21 15:30:00,50.87,50.88,50.68,50.7,63300.0,40.4344,40.4424,40.2834,40.2993,63300.0
2011-09-21 15:35:00,50.69,50.72,50.53,50.58,81200.0,40.2914,40.3152,40.1642,40.2039,81200.0
2011-09-21 15:40:00,50.57,50.57,50.47,50.49,100200.0,40.196,40.196,40.1165,40.1324,100200.0
2011-09-21 15:45:00,50.48,50.48,50.35,50.35,101000.0,40.1244,40.1244,40.0211,40.0211,101000.0
2011-09-21 15:50:00,50.35,50.35,50.12,50.13,122200.0,40.0211,40.0211,39.8383,39.8462,122200.0
2011-09-21 15:55:00,50.12,50.12,49.95,50.04,227800.0,39.8383,39.8383,39.7032,39.7747,227800.0
2011-09-22 09:30:00,46.65,46.75,46.5,46.53,268200.0,37.0801,37.1596,36.9609,36.9848,268200.0
2011-09-22 09:35:00,46.52,46.76,46.52,46.76,190800.0,36.9768,37.1676,36.9768,37.1676,190800.0
2011-09-22 09:40:00,46.75,46.76,46.66,46.68,228300.0,37.1596,37.1676,37.0881,37.104,228300.0
2011-09-22 09:45:00,46.66,46.69,46.6,46.63,246500.0,37.0881,37.1119,37.0404,37.0642,246500.0
2011-09-22 09:50:00,46.63,46.69,46.6,46.65,157100.0,37.0642,37.1119,37.0404,37.0801,157100.0
2011-09-22 09:55:00,46.66,46.67,46.45,46.46,166200.0,37.0881,37.096,36.9212,36.9291,166200.0
2011-09-22 10:00:00,46.46,46.66,46.45,46.66,155400.0,36.9291,37.0881,36.9212,37.0881,155400.0
2011-09-22 10:05:00,46.67,46.79,46.64,46.76,103000.0,37.096,37.1914,37.0722,37.1676,103000.0
2011-09-22 10:10:00,46.78,46.88,46.77,46.88,165500.0,37.1835,37.263,37.1755,37.263,165500.0
2011-09-22 10:15:00,46.87,47.04,46.85,47.01,77900.0,37.255,37.3901,37.2391,37.3663,77900.0
2011-09-22 10:20:00,47.01,47.2,47.01,47.1,98900.0,37.3663,37.5173,37.3663,37.4378,98900.0
2011-09-22 10:25:00,47.11,47.11,47.01,47.07,53700.0,37.4458,37.4458,37.3663,37.414,53700.0
2011-09-22 10:30:00,47.06,47.24,47.03,47.2,101300.0,37.406,37.5491,37.3822,37.5173,101300.0
2011-09-22 10:35:00,47.2,47.23,47.11,47.12,87200.0,37.5173,37.5412,37.4458,37.4537,87200.0
2011-09-22 10:40:00,47.12,47.25,47.11,47.25,32800.0,37.4537,37.5571,37.4458,37.5571,32800.0
2011-09-22 10:45:00,47.26,47.29,47.23,47.28,41700.0,37.565,37.5889,37.5412,37.5809,41700.0
2011-09-22 10:50:00,47.28,47.28,47.09,47.12,82300.0,37.5809,37.5809,37.4299,37.4537,82300.0
2011-09-22 10:55:00,47.12,47.19,46.96,46.98,81700.0,37.4537,37.5094,37.3265,37.3424,81700.0
2011-09-22 11:00:00,46.98,47.07,46.96,47.02,109200.0,37.3424,37.414,37.3265,37.3742,109200.0
2011-09-22 11:05:00,47.01,47.06,46.91,46.91,31100.0,37.3663,37.406,37.2868,37.2868,31100.0
2011-09-22 11:10:00,46.92,47.06,46.92,47.02,47000.0,37.2948,37.406,37.2948,37.3742,47000.0
2011-09-22 11:15:00,47.03,47.05,46.98,47.05,42500.0,37.3822,37.3981,37.3424,37.3981,42500.0
2011-09-22 11:20:00,47.03,47.08,46.97,47.07,53600.0,37.3822,37.4219,37.3345,37.414,53600.0
2011-09-22 11:25:00,47.07,47.07,46.98,47.04,47900.0,37.414,37.414,37.3424,37.3901,47900.0
2011-09-22 11:30:00,47.02,47.09,47.0,47.07,39600.0,37.3742,37.4299,37.3583,37.414,39600.0
2011-09-22 11:35:00,47.05,47.09,46.86,46.91,499200.0,37.3981,37.4299,37.2471,37.2868,499200.0
2011-09-22 11:40:00,46.9,46.91,46.75,46.83,78300.0,37.2789,37.2868,37.1596,37.2232,78300.0
2011-09-22 11:45:00,46.83,46.84,46.59,46.6,167100.0,37.2232,37.2312,37.0325,37.0404,167100.0
2011-09-22 11:50:00,46.6,46.66,46.41,46.43,125200.0,37.0404,37.0881,36.8894,36.9053,125200.0
2011-09-22 11:55:00,46.43,46.45,46.25,46.25,170400.0,36.9053,36.9212,36.7622,36.7622,170400.0
2011-09-22 12:00:00,46.25,46.26,46.1,46.11,411600.0,36.7622,36.7701,36.643,36.6509,411600.0
2011-09-22 12:05:00,46.1,46.11,45.98,45.99,362600.0,36.643,36.6509,36.5476,36.5555,362600.0
2011-09-22 12:10:00,45.99,45.99,45.78,45.8,394200.0,36.5555,36.5555,36.3886,36.4045,394200.0
2011-09-22 12:15:00,45.77,45.77,45.57,45.63,231600.0,36.3807,36.3807,36.2217,36.2694,231600.0
2011-09-22 12:20:00,45.63,45.66,45.47,45.52,277900.0,36.2694,36.2932,36.1422,36.182,277900.0
2011-09-22 12:25:00,45.52,45.77,45.51,45.73,131800.0,36.182,36.3807,36.174,36.3489,131800.0
2011-09-22 12:30:00,45.73,45.81,45.71,45.71,154000.0,36.3489,36.4125,36.333,36.333,154000.0
2011-09-22 12:35:00,45.7,45.89,45.69,45.88,248500.0,36.325,36.476,36.3171,36.4681,248500.0
2011-09-22 12:40:00,45.9,45.96,45.89,45.92,46700.0,36.484,36.5317,36.476,36.4999,46700.0
2011-09-22 12:45:00,45.93,45.98,45.92,45.97,70200.0,36.5078,36.5476,36.4999,36.5396,70200.0
2011-09-22 12:50:00,45.97,46.19,45.97,46.15,200200.0,36.5396,36.7145,36.5396,36.6827,200200.0
2011-09-22 12:55:00,46.15,46.24,46.12,46.21,133000.0,36.6827,36.7543,36.6589,36.7304,133000.0
2011-09-22 13:00:00,46.23,46.26,46.12,46.18,300500.0,36.7463,36.7701,36.6589,36.7066,300500.0
2011-09-22 13:05:00,46.17,46.21,46.12,46.18,108000.0,36.6986,36.7304,36.6589,36.7066,108000.0
2011-09-22 13:10:00,46.18,46.21,46.09,46.14,89500.0,36.7066,36.7304,36.635,36.6748,89500.0
2011-09-22 13:15:00,46.14,46.21,46.13,46.14,39000.0,36.6748,36.7304,36.6668,36.6748,39000.0
2011-09-22 13:20:00,46.14,46.16,46.0,46.0,66800.0,36.6748,36.6907,36.5635,36.5635,66800.0
2011-09-22 13:25:00,46.0,46.05,45.92,45.97,66900.0,36.5635,36.6032,36.4999,36.5396,66900.0
2011-09-22 13:30:00,45.96,45.97,45.89,45.93,70000.0,36.5317,36.5396,36.476,36.5078,70000.0
2011-09-22 13:35:00,45.9,45.9,45.8,45.84,40400.0,36.484,36.484,36.4045,36.4363,40400.0
2011-09-22 13:40:00,45.85,45.9,45.78,45.78,72000.0,36.4443,36.484,36.3886,36.3886,72000.0
2011-09-22 13:45:00,45.78,45.78,45.66,45.66,41000.0,36.3886,36.3886,36.2932,36.2932,41000.0
2011-09-22 13:50:00,45.65,45.71,45.51,45.53,64500.0,36.2853,36.333,36.174,36.1899,64500.0
2011-09-22 13:55:00,45.53,45.55,45.29,45.3,61800.0,36.1899,36.2058,35.9991,36.0071,61800.0
2011-09-22 14:00:00,45.31,45.34,45.2,45.26,69600.0,36.015,36.0389,35.9276,35.9753,69600.0
2011-09-22 14:05:00,45.25,45.34,45.24,45.31,136000.0,35.9673,36.0389,35.9594,36.015,136000.0
2011-09-22 14:10:00,45.3,45.4,45.3,45.38,154900.0,36.0071,36.0866,36.0071,36.0707,154900.0
2011-09-22 14:15:00,45.37,45.37,45.23,45.28,47400.0,36.0627,36.0627,35.9514,35.9912,47400.0
2011-09-22 14:20:00,45.29,45.82,45.28,45.61,101600.0,35.9991,36.4204,35.9912,36.2535,101600.0
2011-09-22 14:25:00,45.62,45.74,45.46,45.64,193200.0,36.2614,36.3568,36.1343,36.2773,193200.0
2011-09-22 14:30:00,45.59,45.6,45.28,45.33,136800.0,36.2376,36.2455,35.9912,36.0309,136800.0
2011-09-22 14:35:00,45.32,45.46,45.29,45.37,78000.0,36.023,36.1343,35.9991,36.0627,78000.0
2011-09-22 14:40:00,45.37,45.55,45.35,45.48,47100.0,36.0627,36.2058,36.0468,36.1502,47100.0
2011-09-22 14:45:00,45.48,45.66,45.46,45.58,187400.0,36.1502,36.2932,36.1343,36.2296,187400.0
2011-09-22 14:50:00,45.59,45.73,45.59,45.7,133400.0,36.2376,36.3489,36.2376,36.325,133400.0
2011-09-22 14:55:00,45.72,45.72,45.58,45.63,90200.0,36.3409,36.3409,36.2296,36.2694,90200.0
2011-09-22 15:00:00,45.63,45.64,45.53,45.54,47700.0,36.2694,36.2773,36.1899,36.1978,47700.0
2011-09-22 15:05:00,45.52,45.63,45.47,45.63,41400.0,36.182,36.2694,36.1422,36.2694,41400.0
2011-09-22 15:10:00,45.62,45.65,45.51,45.56,57700.0,36.2614,36.2853,36.174,36.2137,57700.0
2011-09-22 15:15:00,45.54,45.66,45.49,45.53,40800.0,36.1978,36.2932,36.1581,36.1899,40800.0
2011-09-22 15:20:00,45.53,45.55,45.33,45.33,41300.0,36.1899,36.2058,36.0309,36.0309,41300.0
2011-09-22 15:25:00,45.33,45.4,45.28,45.4,114900.0,36.0309,36.0866,35.9912,36.0866,114900.0
2011-09-22 15:30:00,45.4,45.46,45.31,45.36,162800.0,36.0866,36.1343,36.015,36.0548,162800.0
2011-09-22 15:35:00,45.37,45.41,45.22,45.41,110100.0,36.0627,36.0945,35.9435,36.0945,110100.0
2011-09-22 15:40:00,45.4,45.59,45.39,45.47,78800.0,36.0866,36.2376,36.0786,36.1422,78800.0
2011-09-22 15:45:00,45.46,45.74,45.4,45.66,191800.0,36.1343,36.3568,36.0866,36.2932,191800.0
2011-09-22 15:50:00,45.63,45.65,45.48,45.56,195900.0,36.2694,36.2853,36.1502,36.2137,195900.0
2011-09-22 15:55:00,45.56,45.78,45.55,45.68,228800.0,36.2137,36.3886,36.2058,36.3091,228800.0
2011-09-23 09:30:00,45.91,46.19,45.78,46.02,328900.0,36.4919,36.7145,36.3886,36.5794,328900.0
2011-09-23 09:35:00,46.01,46.14,45.94,46.01,221200.0,36.5714,36.6748,36.5158,36.5714,221200.0
2011-09-23 09:40:00,46.0,46.16,45.93,46.14,159900.0,36.5635,36.6907,36.5078,36.6748,159900.0
2011-09-23 09:45:00,46.14,46.24,46.09,46.14,165100.0,36.6748,36.7543,36.635,36.6748,165100.0
2011-09-23 09:50:00,46.16,46.3,46.09,46.27,172300.0,36.6907,36.8019,36.635,36.7781,172300.0
2011-09-23 09:55:00,46.26,46.33,46.22,46.25,124000.0,36.7701,36.8258,36.7384,36.7622,124000.0
2011-09-23 10:00:00,46.24,46.29,46.1,46.13,81000.0,36.7543,36.794,36.643,36.6668,81000.0
2011-09-23 10:05:00,46.12,46.19,46.06,46.17,53900.0,36.6589,36.7145,36.6112,36.6986,53900.0
2011-09-23 10:10:00,46.18,46.19,46.0,46.09,68000.0,36.7066,36.7145,36.5635,36.635,68000.0
2011-09-23 10:15:00,46.07,46.18,45.99,45.99,69000.0,36.6191,36.7066,36.5555,36.5555,69000.0
2011-09-23 10:20:00,46.0,46.05,45.97,46.05,69600.0,36.5635,36.6032,36.5396,36.6032,69600.0
2011-09-23 10:25:00,46.05,46.15,46.04,46.1,149100.0,36.6032,36.6827,36.5953,36.643,149100.0
2011-09-23 10:30:00,46.1,46.21,46.1,46.11,110800.0,36.643,36.7304,36.643,36.6509,110800.0
2011-09-23 10:35:00,46.11,46.22,46.11,46.21,83200.0,36.6509,36.7384,36.6509,36.7304,83200.0
2011-09-23 10:40:00,46.2,46.2,46.09,46.16,49900.0,36.7225,36.7225,36.635,36.6907,49900.0
2011-09-23 10:45:00,46.16,46.38,46.14,46.37,173600.0,36.6907,36.8655,36.6748,36.8576,173600.0
2011-09-23 10:50:00,46.38,46.41,46.35,46.39,91100.0,36.8655,36.8894,36.8417,36.8735,91100.0
2011-09-23 10:55:00,46.39,46.44,46.37,46.43,60900.0,36.8735,36.9132,36.8576,36.9053,60900.0
2011-09-23 11:00:00,46.43,46.43,46.34,46.38,40700.0,36.9053,36.9053,36.8337,36.8655,40700.0
2011-09-23 11:05:00,46.37,46.61,46.37,46.61,53900.0,36.8576,37.0483,36.8576,37.0483,53900.0
2011-09-23 11:10:00,46.61,46.67,46.55,46.55,44300.0,37.0483,37.096,37.0007,37.0007,44300.0
2011-09-23 11:15:00,46.56,46.61,46.52,46.57,116800.0,37.0086,37.0483,36.9768,37.0166,116800.0
2011-09-23 11:20:00,46.57,46.69,46.57,46.67,88000.0,37.0166,37.1119,37.0166,37.096,88000.0
2011-09-23 11:25:00,46.68,46.69,46.58,46.63,56100.0,37.104,37.1119,37.0245,37.0642,56100.0
2011-09-23 11:30:00,46.64,46.65,46.53,46.59,28500.0,37.0722,37.0801,36.9848,37.0325,28500.0
2011-09-23 11:35:00,46.58,46.58,46.42,46.44,27300.0,37.0245,37.0245,36.8973,36.9132,27300.0
2011-09-23 11:40:00,46.45,46.52,46.44,46.45,30900.0,36.9212,36.9768,36.9132,36.9212,30900.0
2011-09-23 11:45:00,46.45,46.48,46.41,46.41,22200.0,36.9212,36.945,36.8894,36.8894,22200.0
2011-09-23 11:50:00,46.41,46.41,46.32,46.35,45300.0,36.8894,36.8894,36.8178,36.8417,45300.0
2011-09-23 11:55:00,46.35,46.39,46.3,46.39,64800.0,36.8417,36.8735,36.8019,36.8735,64800.0
2011-09-23 12:00:00,46.4,46.41,46.27,46.3,53300.0,36.8814,36.8894,36.7781,36.8019,53300.0
2011-09-23 12:05:00,46.31,46.39,46.28,46.35,22600.0,36.8099,36.8735,36.786,36.8417,22600.0
2011-09-23 12:10:00,46.36,46.38,46.29,46.31,25200.0,36.8496,36.8655,36.794,36.8099,25200.0
2011-09-23 12:15:00,46.31,46.42,46.31,46.41,21200.0,36.8099,36.8973,36.8099,36.8894,21200.0
2011-09-23 12:20:00,46.41,46.41,46.33,46.33,18900.0,36.8894,36.8894,36.8258,36.8258,18900.0
2011-09-23 12:25:00,46.32,46.36,46.23,46.29,49200.0,36.8178,36.8496,36.7463,36.794,49200.0
2011-09-23 12:30:00,46.29,46.33,46.26,46.32,11200.0,36.794,36.8258,36.7701,36.8178,11200.0
2011-09-23 12:35:00,46.32,46.34,46.24,46.26,30200.0,36.8178,36.8337,36.7543,36.7701,30200.0
2011-09-23 12:40:00,46.25,46.25,46.1,46.13,31700.0,36.7622,36.7622,36.643,36.6668,31700.0
2011-09-23 12:45:00,46.13,46.38,46.12,46.3,66500.0,36.6668,36.8655,36.6589,36.8019,66500.0
2011-09-23 12:50:00,46.31,46.47,46.31,46.35,70600.0,36.8099,36.9371,36.8099,36.8417,70600.0
2011-09-23 12:55:00,46.36,46.38,46.21,46.22,30300.0,36.8496,36.8655,36.7304,36.7384,30300.0
2011-09-23 13:00:00,46.23,46.34,46.2,46.27,21400.0,36.7463,36.8337,36.7225,36.7781,21400.0
2011-09-23 13:05:00,46.28,46.29,46.15,46.18,18700.0,36.786,36.794,36.6827,36.7066,18700.0
2011-09-23 13:10:00,46.17,46.32,46.17,46.23,32700.0,36.6986,36.8178,36.6986,36.7463,32700.0
2011-09-23 13:15:00,46.24,46.26,46.13,46.13,21000.0,36.7543,36.7701,36.6668,36.6668,21000.0
2011-09-23 13:20:00,46.13,46.21,46.13,46.17,23700.0,36.6668,36.7304,36.6668,36.6986,23700.0
2011-09-23 13:25:00,46.18,46.27,46.15,46.24,127300.0,36.7066,36.7781,36.6827,36.7543,127300.0
2011-09-23 13:30:00,46.22,46.39,46.2,46.35,76300.0,36.7384,36.8735,36.7225,36.8417,76300.0
2011-09-23 13:35:00,46.35,46.41,46.31,46.36,38400.0,36.8417,36.8894,36.8099,36.8496,38400.0
2011-09-23 13:40:00,46.36,46.51,46.34,46.48,34000.0,36.8496,36.9689,36.8337,36.945,34000.0
2011-09-23 13:45:00,46.49,46.56,46.46,46.56,62300.0,36.953,37.0086,36.9291,37.0086,62300.0
2011-09-23 13:50:00,46.56,46.61,46.49,46.53,67300.0,37.0086,37.0483,36.953,36.9848,67300.0
2011-09-23 13:55:00,46.53,46.6,46.53,46.58,22100.0,36.9848,37.0404,36.9848,37.0245,22100.0
2011-09-23 14:00:00,46.58,46.65,46.58,46.59,24600.0,37.0245,37.0801,37.0245,37.0325,24600.0
2011-09-23 14:05:00,46.57,46.57,46.5,46.51,18200.0,37.0166,37.0166,36.9609,36.9689,18200.0
2011-09-23 14:10:00,46.51,46.52,46.42,46.42,19700.0,36.9689,36.9768,36.8973,36.8973,19700.0
2011-09-23 14:15:00,46.43,46.52,46.43,46.47,18400.0,36.9053,36.9768,36.9053,36.9371,18400.0
2011-09-23 14:20:00,46.46,46.47,46.37,46.38,24400.0,36.9291,36.9371,36.8576,36.8655,24400.0
2011-09-23 14:25:00,46.38,46.42,46.34,46.38,25400.0,36.8655,36.8973,36.8337,36.8655,25400.0
2011-09-23 14:30:00,46.39,46.51,46.39,46.45,71800.0,36.8735,36.9689,36.8735,36.9212,71800.0
2011-09-23 14:35:00,46.44,46.51,46.43,46.48,26000.0,36.9132,36.9689,36.9053,36.945,26000.0
2011-09-23 14:40:00,46.48,46.51,46.43,46.51,42500.0,36.945,36.9689,36.9053,36.9689,42500.0
2011-09-23 14:45:00,46.51,46.56,46.38,46.39,47400.0,36.9689,37.0086,36.8655,36.8735,47400.0
2011-09-23 14:50:00,46.38,46.43,46.34,46.43,18100.0,36.8655,36.9053,36.8337,36.9053,18100.0
2011-09-23 14:55:00,46.44,46.45,46.31,46.33,43400.0,36.9132,36.9212,36.8099,36.8258,43400.0
2011-09-23 15:00:00,46.33,46.51,46.33,46.44,37900.0,36.8258,36.9689,36.8258,36.9132,37900.0
2011-09-23 15:05:00,46.46,46.51,46.38,46.46,24700.0,36.9291,36.9689,36.8655,36.9291,24700.0
2011-09-23 15:10:00,46.46,46.61,46.43,46.58,39600.0,36.9291,37.0483,36.9053,37.0245,39600.0
2011-09-23 15:15:00,46.58,46.62,46.51,46.54,40600.0,37.0245,37.0563,36.9689,36.9927,40600.0
2011-09-23 15:20:00,46.53,46.63,46.53,46.58,92700.0,36.9848,37.0642,36.9848,37.0245,92700.0
2011-09-23 15:25:00,46.58,46.64,46.52,46.64,81000.0,37.0245,37.0722,36.9768,37.0722,81000.0
2011-09-23 15:30:00,46.64,46.65,46.51,46.64,206600.0,37.0722,37.0801,36.9689,37.0722,206600.0
2011-09-23 15:35:00,46.63,46.72,46.6,46.65,98300.0,37.0642,37.1358,37.0404,37.0801,98300.0
2011-09-23 15:40:00,46.64,46.66,46.52,46.52,85000.0,37.0722,37.0881,36.9768,36.9768,85000.0
2011-09-23 15:45:00,46.51,46.55,46.46,46.49,39100.0,36.9689,37.0007,36.9291,36.953,39100.0
2011-09-23 15:50:00,46.49,46.5,46.42,46.47,64800.0,36.953,36.9609,36.8973,36.9371,64800.0
2011-09-23 15:55:00,46.48,46.7,46.45,46.68,217400.0,36.945,37.1199,36.9212,37.104,217400.0
2011-09-26 09:30:00,45.95,45.98,45.69,45.83,200700.0,36.5237,36.5476,36.3171,36.4284,200700.0
2011-09-26 09:35:00,45.85,45.99,45.78,45.88,134100.0,36.4443,36.5555,36.3886,36.4681,134100.0
2011-09-26 09:40:00,45.88,46.1,45.81,46.1,68600.0,36.4681,36.643,36.4125,36.643,68600.0
2011-09-26 09:45:00,46.12,46.16,46.01,46.13,84900.0,36.6589,36.6907,36.5714,36.6668,84900.0
2011-09-26 09:50:00,46.12,46.12,45.88,45.97,45300.0,36.6589,36.6589,36.4681,36.5396,45300.0
2011-09-26 09:55:00,45.95,45.96,45.71,45.81,87100.0,36.5237,36.5317,36.333,36.4125,87100.0
2011-09-26 10:00:00,45.82,45.84,45.68,45.74,36900.0,36.4204,36.4363,36.3091,36.3568,36900.0
2011-09-26 10:05:00,45.75,45.76,45.59,45.68,65500.0,36.3648,36.3727,36.2376,36.3091,65500.0
2011-09-26 10:10:00,45.67,45.68,45.52,45.56,94900.0,36.3012,36.3091,36.182,36.2137,94900.0
2011-09-26 10:15:00,45.57,45.61,45.48,45.51,143800.0,36.2217,36.2535,36.1502,36.174,143800.0
2011-09-26 10:20:00,45.52,45.69,45.47,45.67,190300.0,36.182,36.3171,36.1422,36.3012,190300.0
2011-09-26 10:25:00,45.66,45.8,45.66,45.8,112600.0,36.2932,36.4045,36.2932,36.4045,112600.0
2011-09-26 10:30:00,45.78,45.81,45.68,45.68,81600.0,36.3886,36.4125,36.3091,36.3091,81600.0
2011-09-26 10:35:00,45.67,45.75,45.55,45.59,61100.0,36.3012,36.3648,36.2058,36.2376,61100.0
2011-09-26 10:40:00,45.59,45.8,45.52,45.8,127200.0,36.2376,36.4045,36.182,36.4045,127200.0
2011-09-26 10:45:00,45.78,45.83,45.68,45.68,53900.0,36.3886,36.4284,36.3091,36.3091,53900.0
2011-09-26 10:50:00,45.7,46.0,45.7,45.99,94300.0,36.325,36.5635,36.325,36.5555,94300.0
2011-09-26 10:55:00,45.98,46.11,45.93,46.08,126700.0,36.5476,36.6509,36.5078,36.6271,126700.0
2011-09-26 11:00:00,46.09,46.17,46.02,46.09,48600.0,36.635,36.6986,36.5794,36.635,48600.0
2011-09-26 11:05:00,46.1,46.19,46.09,46.12,45200.0,36.643,36.7145,36.635,36.6589,45200.0
2011-09-26 11:10:00,46.12,46.2,46.06,46.15,55900.0,36.6589,36.7225,36.6112,36.6827,55900.0
2011-09-26 11:15:00,46.15,46.26,46.14,46.24,30600.0,36.6827,36.7701,36.6748,36.7543,30600.0
2011-09-26 11:20:00,46.23,46.27,46.16,46.26,25900.0,36.7463,36.7781,36.6907,36.7701,25900.0
2011-09-26 11:25:00,46.27,46.27,46.14,46.22,22200.0,36.7781,36.7781,36.6748,36.7384,22200.0
2011-09-26 11:30:00,46.22,46.23,46.11,46.17,12200.0,36.7384,36.7463,36.6509,36.6986,12200.0
2011-09-26 11:35:00,46.19,46.26,46.1,46.23,20700.0,36.7145,36.7701,36.643,36.7463,20700.0
2011-09-26 11:40:00,46.23,46.38,46.23,46.36,19100.0,36.7463,36.8655,36.7463,36.8496,19100.0
2011-09-26 11:45:00,46.36,46.37,46.26,46.28,25800.0,36.8496,36.8576,36.7701,36.786,25800.0
2011-09-26 11:50:00,46.28,46.29,46.16,46.24,61800.0,36.786,36.794,36.6907,36.7543,61800.0
2011-09-26 11:55:00,46.24,46.28,46.19,46.24,76700.0,36.7543,36.786,36.7145,36.7543,76700.0
2011-09-26 12:00:00,46.24,46.24,46.13,46.16,16300.0,36.7543,36.7543,36.6668,36.6907,16300.0
2011-09-26 12:05:00,46.16,46.23,46.13,46.18,33500.0,36.6907,36.7463,36.6668,36.7066,33500.0
2011-09-26 12:10:00,46.17,46.18,46.13,46.18,9900.0,36.6986,36.7066,36.6668,36.7066,9900.0
2011-09-26 12:15:00,46.15,46.22,46.11,46.22,8000.0,36.6827,36.7384,36.6509,36.7384,8000.0
2011-09-26 12:20:00,46.19,46.28,46.15,46.15,7200.0,36.7145,36.786,36.6827,36.6827,7200.0
2011-09-26 12:25:00,46.14,46.23,46.12,46.19,8400.0,36.6748,36.7463,36.6589,36.7145,8400.0
2011-09-26 12:30:00,46.19,46.23,46.16,46.2,10800.0,36.7145,36.7463,36.6907,36.7225,10800.0
2011-09-26 12:35:00,46.19,46.23,46.17,46.19,14200.0,36.7145,36.7463,36.6986,36.7145,14200.0
2011-09-26 12:40:00,46.2,46.21,46.08,46.1,26800.0,36.7225,36.7304,36.6271,36.643,26800.0
2011-09-26 12:45:00,46.11,46.11,45.99,45.99,15600.0,36.6509,36.6509,36.5555,36.5555,15600.0
2011-09-26 12:50:00,46.01,46.05,45.97,46.01,23300.0,36.5714,36.6032,36.5396,36.5714,23300.0
2011-09-26 12:55:00,46.0,46.06,45.95,46.03,16600.0,36.5635,36.6112,36.5237,36.5873,16600.0
2011-09-26 13:00:00,46.05,46.05,45.91,45.94,16600.0,36.6032,36.6032,36.4919,36.5158,16600.0
2011-09-26 13:05:00,45.95,46.02,45.89,45.97,20200.0,36.5237,36.5794,36.476,36.5396,20200.0
2011-09-26 13:10:00,45.97,45.99,45.87,45.87,30400.0,36.5396,36.5555,36.4602,36.4602,30400.0
2011-09-26 13:15:00,45.92,45.97,45.88,45.95,14100.0,36.4999,36.5396,36.4681,36.5237,14100.0
2011-09-26 13:20:00,45.95,46.07,45.95,46.03,19300.0,36.5237,36.6191,36.5237,36.5873,19300.0
2011-09-26 13:25:00,46.06,46.09,46.02,46.03,26000.0,36.6112,36.635,36.5794,36.5873,26000.0
2011-09-26 13:30:00,46.04,46.13,46.01,46.02,28900.0,36.5953,36.6668,36.5714,36.5794,28900.0
2011-09-26 13:35:00,46.0,46.02,45.93,46.02,30900.0,36.5635,36.5794,36.5078,36.5794,30900.0
2011-09-26 13:40:00,46.03,46.06,45.95,45.99,33500.0,36.5873,36.6112,36.5237,36.5555,33500.0
2011-09-26 13:45:00,46.02,46.12,46.01,46.03,18800.0,36.5794,36.6589,36.5714,36.5873,18800.0
2011-09-26 13:50:00,46.03,46.18,46.02,46.18,72700.0,36.5873,36.7066,36.5794,36.7066,72700.0
2011-09-26 13:55:00,46.18,46.22,46.16,46.16,30500.0,36.7066,36.7384,36.6907,36.6907,30500.0
2011-09-26 14:00:00,46.2,46.39,46.16,46.37,43100.0,36.7225,36.8735,36.6907,36.8576,43100.0
2011-09-26 14:05:00,46.35,46.41,46.3,46.34,24900.0,36.8417,36.8894,36.8019,36.8337,24900.0
2011-09-26 14:10:00,46.34,46.39,46.27,46.28,17700.0,36.8337,36.8735,36.7781,36.786,17700.0
2011-09-26 14:15:00,46.28,46.36,46.27,46.32,26900.0,36.786,36.8496,36.7781,36.8178,26900.0
2011-09-26 14:20:00,46.31,46.41,46.28,46.36,27200.0,36.8099,36.8894,36.786,36.8496,27200.0
2011-09-26 14:25:00,46.37,46.43,46.35,46.38,19800.0,36.8576,36.9053,36.8417,36.8655,19800.0
2011-09-26 14:30:00,46.37,46.51,46.34,46.5,34000.0,36.8576,36.9689,36.8337,36.9609,34000.0
2011-09-26 14:35:00,46.5,46.52,46.45,46.5,13700.0,36.9609,36.9768,36.9212,36.9609,13700.0
2011-09-26 14:40:00,46.51,46.56,46.51,46.52,18600.0,36.9689,37.0086,36.9689,36.9768,18600.0
2011-09-26 14:45:00,46.54,46.58,46.51,46.51,40400.0,36.9927,37.0245,36.9689,36.9689,40400.0
2011-09-26 14:50:00,46.5,46.53,46.46,46.48,15600.0,36.9609,36.9848,36.9291,36.945,15600.0
2011-09-26 14:55:00,46.48,46.53,46.48,46.52,80300.0,36.945,36.9848,36.945,36.9768,80300.0
2011-09-26 15:00:00,46.55,46.66,46.55,46.64,55700.0,37.0007,37.0881,37.0007,37.0722,55700.0
2011-09-26 15:05:00,46.63,46.64,46.57,46.62,44400.0,37.0642,37.0722,37.0166,37.0563,44400.0
2011-09-26 15:10:00,46.62,46.65,46.61,46.65,123800.0,37.0563,37.0801,37.0483,37.0801,123800.0
2011-09-26 15:15:00,46.65,46.73,46.61,46.73,71400.0,37.0801,37.1437,37.0483,37.1437,71400.0
2011-09-26 15:20:00,46.74,46.75,46.71,46.74,56100.0,37.1517,37.1596,37.1278,37.1517,56100.0
2011-09-26 15:25:00,46.75,46.75,46.73,46.75,70700.0,37.1596,37.1596,37.1437,37.1596,70700.0
2011-09-26 15:30:00,46.75,46.93,46.74,46.91,167500.0,37.1596,37.3027,37.1517,37.2868,167500.0
2011-09-26 15:35:00,46.91,47.04,46.91,47.03,151600.0,37.2868,37.3901,37.2868,37.3822,151600.0
2011-09-26 15:40:00,47.02,47.19,47.02,47.18,90600.0,37.3742,37.5094,37.3742,37.5014,90600.0
2011-09-26 15:45:00,47.19,47.25,47.19,47.2,48400.0,37.5094,37.5571,37.5094,37.5173,48400.0
2011-09-26 15:50:00,47.21,47.29,47.2,47.29,77800.0,37.5253,37.5889,37.5173,37.5889,77800.0
2011-09-26 15:55:00,47.28,47.36,47.25,47.25,135500.0,37.5809,37.6445,37.5571,37.5571,135500.0
2011-09-27 09:30:00,49.35,49.5,49.24,49.45,303800.0,39.2263,39.3455,39.1388,39.3057,303800.0
2011-09-27 09:35:00,49.45,49.53,49.38,49.43,219800.0,39.3057,39.3693,39.2501,39.2898,219800.0
2011-09-27 09:40:00,49.43,49.47,49.29,49.35,138500.0,39.2898,39.3216,39.1786,39.2263,138500.0
2011-09-27 09:45:00,49.35,49.48,49.32,49.47,95300.0,39.2263,39.3296,39.2024,39.3216,95300.0
2011-09-27 09:50:00,49.46,49.63,49.46,49.62,274600.0,39.3137,39.4488,39.3137,39.4409,274600.0
2011-09-27 09:55:00,49.63,49.79,49.62,49.75,107400.0,39.4488,39.576,39.4409,39.5442,107400.0
2011-09-27 10:00:00,49.72,49.81,49.54,49.55,104300.0,39.5204,39.5919,39.3773,39.3852,104300.0
2011-09-27 10:05:00,49.56,49.7,49.56,49.64,78900.0,39.3932,39.5045,39.3932,39.4568,78900.0
2011-09-27 10:10:00,49.63,49.82,49.63,49.72,124200.0,39.4488,39.5998,39.4488,39.5204,124200.0
2011-09-27 10:15:00,49.73,49.78,49.63,49.69,119300.0,39.5283,39.568,39.4488,39.4965,119300.0
2011-09-27 10:20:00,49.71,49.75,49.64,49.75,86500.0,39.5124,39.5442,39.4568,39.5442,86500.0
2011-09-27 10:25:00,49.74,49.89,49.73,49.87,251500.0,39.5363,39.6555,39.5283,39.6396,251500.0
2011-09-27 10:30:00,49.86,49.88,49.8,49.82,72200.0,39.6316,39.6475,39.5839,39.5998,72200.0
2011-09-27 10:35:00,49.82,49.88,49.81,49.86,63400.0,39.5998,39.6475,39.5919,39.6316,63400.0
2011-09-27 10:40:00,49.85,49.95,49.81,49.91,132000.0,39.6237,39.7032,39.5919,39.6714,132000.0
2011-09-27 10:45:00,49.9,50.04,49.88,50.04,152300.0,39.6634,39.7747,39.6475,39.7747,152300.0
2011-09-27 10:50:00,50.04,50.1,49.98,49.99,131900.0,39.7747,39.8224,39.727,39.735,131900.0
2011-09-27 10:55:00,49.99,50.15,49.99,50.14,129400.0,39.735,39.8621,39.735,39.8542,129400.0
2011-09-27 11:00:00,50.15,50.21,50.09,50.18,96300.0,39.8621,39.9098,39.8145,39.886,96300.0
2011-09-27 11:05:00,50.18,50.18,50.1,50.1,44500.0,39.886,39.886,39.8224,39.8224,44500.0
2011-09-27 11:10:00,50.11,50.17,50.06,50.09,33900.0,39.8304,39.878,39.7906,39.8145,33900.0
2011-09-27 11:15:00,50.08,50.13,50.05,50.1,37800.0,39.8065,39.8462,39.7827,39.8224,37800.0
2011-09-27 11:20:00,50.1,50.1,50.0,50.01,45400.0,39.8224,39.8224,39.7429,39.7509,45400.0
2011-09-27 11:25:00,50.02,50.09,50.02,50.04,41100.0,39.7588,39.8145,39.7588,39.7747,41100.0
2011-09-27 11:30:00,50.04,50.15,50.03,50.13,33100.0,39.7747,39.8621,39.7668,39.8462,33100.0
2011-09-27 11:35:00,50.14,50.16,50.1,50.11,9800.0,39.8542,39.8701,39.8224,39.8304,9800.0
2011-09-27 11:40:00,50.11,50.12,50.02,50.02,16600.0,39.8304,39.8383,39.7588,39.7588,16600.0
2011-09-27 11:45:00,50.02,50.02,49.97,49.98,9800.0,39.7588,39.7588,39.7191,39.727,9800.0
2011-09-27 11:50:00,49.99,50.04,49.96,50.0,55200.0,39.735,39.7747,39.7111,39.7429,55200.0
2011-09-27 11:55:00,49.99,50.08,49.98,50.04,27800.0,39.735,39.8065,39.727,39.7747,27800.0
2011-09-27 12:00:00,50.05,50.1,50.03,50.07,17400.0,39.7827,39.8224,39.7668,39.7986,17400.0
2011-09-27 12:05:00,50.08,50.16,50.08,50.16,9300.0,39.8065,39.8701,39.8065,39.8701,9300.0
2011-09-27 12:10:00,50.17,50.22,50.16,50.21,15000.0,39.878,39.9178,39.8701,39.9098,15000.0
2011-09-27 12:15:00,50.23,50.23,50.15,50.15,9200.0,39.9257,39.9257,39.8621,39.8621,9200.0
2011-09-27 12:20:00,50.14,50.19,50.08,50.11,44400.0,39.8542,39.8939,39.8065,39.8304,44400.0
2011-09-27 12:25:00,50.1,50.12,50.07,50.1,8000.0,39.8224,39.8383,39.7986,39.8224,8000.0
2011-09-27 12:30:00,50.09,50.09,50.04,50.04,25900.0,39.8145,39.8145,39.7747,39.7747,25900.0
2011-09-27 12:35:00,50.04,50.09,50.04,50.06,96300.0,39.7747,39.8145,39.7747,39.7906,96300.0
2011-09-27 12:40:00,50.07,50.07,50.02,50.04,26400.0,39.7986,39.7986,39.7588,39.7747,26400.0
2011-09-27 12:45:00,50.05,50.08,50.03,50.08,13900.0,39.7827,39.8065,39.7668,39.8065,13900.0
2011-09-27 12:50:00,50.08,50.12,50.04,50.11,10700.0,39.8065,39.8383,39.7747,39.8304,10700.0
2011-09-27 12:55:00,50.13,50.13,50.05,50.08,11000.0,39.8462,39.8462,39.7827,39.8065,11000.0
2011-09-27 13:00:00,50.08,50.09,50.04,50.06,17100.0,39.8065,39.8145,39.7747,39.7906,17100.0
2011-09-27 13:05:00,50.08,50.12,50.08,50.12,13900.0,39.8065,39.8383,39.8065,39.8383,13900.0
2011-09-27 13:10:00,50.13,50.21,50.12,50.17,34000.0,39.8462,39.9098,39.8383,39.878,34000.0
2011-09-27 13:15:00,50.17,50.21,50.1,50.17,21200.0,39.878,39.9098,39.8224,39.878,21200.0
2011-09-27 13:20:00,50.19,50.19,50.12,50.17,16000.0,39.8939,39.8939,39.8383,39.878,16000.0
2011-09-27 13:25:00,50.18,50.23,50.16,50.21,12300.0,39.886,39.9257,39.8701,39.9098,12300.0
2011-09-27 13:30:00,50.23,50.23,50.13,50.18,19700.0,39.9257,39.9257,39.8462,39.886,19700.0
2011-09-27 13:35:00,50.18,50.27,50.18,50.26,11900.0,39.886,39.9575,39.886,39.9496,11900.0
2011-09-27 13:40:00,50.25,50.29,50.23,50.25,26600.0,39.9416,39.9734,39.9257,39.9416,26600.0
2011-09-27 13:45:00,50.26,50.32,50.24,50.26,47100.0,39.9496,39.9973,39.9337,39.9496,47100.0
2011-09-27 13:50:00,50.27,50.34,50.26,50.27,55000.0,39.9575,40.0132,39.9496,39.9575,55000.0
2011-09-27 13:55:00,50.27,50.33,50.26,50.31,28000.0,39.9575,40.0052,39.9496,39.9893,28000.0
2011-09-27 14:00:00,50.29,50.32,50.25,50.27,22000.0,39.9734,39.9973,39.9416,39.9575,22000.0
2011-09-27 14:05:00,50.27,50.31,50.26,50.27,26100.0,39.9575,39.9893,39.9496,39.9575,26100.0
2011-09-27 14:10:00,50.27,50.36,50.27,50.35,21000.0,39.9575,40.0291,39.9575,40.0211,21000.0
2011-09-27 14:15:00,50.35,50.36,50.32,50.34,9800.0,40.0211,40.0291,39.9973,40.0132,9800.0
2011-09-27 14:20:00,50.34,50.36,50.26,50.27,17700.0,40.0132,40.0291,39.9496,39.9575,17700.0
2011-09-27 14:25:00,50.27,50.28,50.25,50.25,8700.0,39.9575,39.9655,39.9416,39.9416,8700.0
2011-09-27 14:30:00,50.24,50.3,50.23,50.25,8200.0,39.9337,39.9814,39.9257,39.9416,8200.0
2011-09-27 14:35:00,50.26,50.28,50.21,50.22,8500.0,39.9496,39.9655,39.9098,39.9178,8500.0
2011-09-27 14:40:00,50.22,50.26,50.15,50.15,11800.0,39.9178,39.9496,39.8621,39.8621,11800.0
2011-09-27 14:45:00,50.15,50.2,50.14,50.15,14900.0,39.8621,39.9019,39.8542,39.8621,14900.0
2011-09-27 14:50:00,50.15,50.24,50.15,50.19,24100.0,39.8621,39.9337,39.8621,39.8939,24100.0
2011-09-27 14:55:00,50.2,50.24,50.13,50.16,40900.0,39.9019,39.9337,39.8462,39.8701,40900.0
2011-09-27 15:00:00,50.15,50.15,50.08,50.08,25700.0,39.8621,39.8621,39.8065,39.8065,25700.0
2011-09-27 15:05:00,50.06,50.06,49.91,49.99,65600.0,39.7906,39.7906,39.6714,39.735,65600.0
2011-09-27 15:10:00,50.0,50.02,49.86,49.92,57100.0,39.7429,39.7588,39.6316,39.6793,57100.0
2011-09-27 15:15:00,49.92,50.04,49.9,50.01,71400.0,39.6793,39.7747,39.6634,39.7509,71400.0
2011-09-27 15:20:00,50.01,50.01,49.81,49.82,37800.0,39.7509,39.7509,39.5919,39.5998,37800.0
2011-09-27 15:25:00,49.8,49.83,49.72,49.79,55200.0,39.5839,39.6078,39.5204,39.576,55200.0
2011-09-27 15:30:00,49.78,49.85,49.72,49.8,57600.0,39.568,39.6237,39.5204,39.5839,57600.0
2011-09-27 15:35:00,49.81,49.83,49.62,49.62,94800.0,39.5919,39.6078,39.4409,39.4409,94800.0
2011-09-27 15:40:00,49.62,49.63,49.46,49.47,128200.0,39.4409,39.4488,39.3137,39.3216,128200.0
2011-09-27 15:45:00,49.48,49.49,49.11,49.16,151700.0,39.3296,39.3375,39.0355,39.0752,151700.0
2011-09-27 15:50:00,49.15,49.17,48.95,48.97,178600.0,39.0673,39.0832,38.9083,38.9242,178600.0
2011-09-27 15:55:00,48.96,49.21,48.94,49.18,194900.0,38.9163,39.115,38.9004,39.0911,194900.0
2011-09-28 09:30:00,48.68,48.75,48.44,48.73,124800.0,38.6937,38.7493,38.5029,38.7334,124800.0
2011-09-28 09:35:00,48.73,48.74,48.59,48.69,105900.0,38.7334,38.7414,38.6222,38.7017,105900.0
2011-09-28 09:40:00,48.68,48.81,48.64,48.8,73400.0,38.6937,38.797,38.6619,38.7891,73400.0
2011-09-28 09:45:00,48.8,48.86,48.76,48.83,86500.0,38.7891,38.8368,38.7573,38.8129,86500.0
2011-09-28 09:50:00,48.83,48.98,48.81,48.92,43800.0,38.8129,38.9322,38.797,38.8845,43800.0
2011-09-28 09:55:00,48.93,48.93,48.85,48.87,15500.0,38.8924,38.8924,38.8288,38.8447,15500.0
2011-09-28 10:00:00,48.89,48.89,48.73,48.73,22400.0,38.8606,38.8606,38.7334,38.7334,22400.0
2011-09-28 10:05:00,48.73,48.78,48.67,48.75,32600.0,38.7334,38.7732,38.6858,38.7493,32600.0
2011-09-28 10:10:00,48.73,48.75,48.65,48.69,25300.0,38.7334,38.7493,38.6699,38.7017,25300.0
2011-09-28 10:15:00,48.68,48.79,48.46,48.47,63300.0,38.6937,38.7811,38.5188,38.5268,63300.0
2011-09-28 10:20:00,48.47,48.48,48.34,48.34,235800.0,38.5268,38.5347,38.4235,38.4235,235800.0
2011-09-28 10:25:00,48.34,48.47,48.34,48.43,32600.0,38.4235,38.5268,38.4235,38.495,32600.0
2011-09-28 10:30:00,48.44,48.47,48.26,48.32,27600.0,38.5029,38.5268,38.3599,38.4076,27600.0
2011-09-28 10:35:00,48.34,48.44,48.27,48.29,66100.0,38.4235,38.5029,38.3678,38.3837,66100.0
2011-09-28 10:40:00,48.29,48.4,48.27,48.29,31300.0,38.3837,38.4711,38.3678,38.3837,31300.0
2011-09-28 10:45:00,48.33,48.44,48.3,48.44,32500.0,38.4155,38.5029,38.3917,38.5029,32500.0
2011-09-28 10:50:00,48.44,48.5,48.41,48.47,50600.0,38.5029,38.5506,38.4791,38.5268,50600.0
2011-09-28 10:55:00,48.48,48.54,48.42,48.42,19000.0,38.5347,38.5824,38.487,38.487,19000.0
2011-09-28 11:00:00,48.41,48.49,48.33,48.37,39700.0,38.4791,38.5427,38.4155,38.4473,39700.0
2011-09-28 11:05:00,48.38,48.39,48.28,48.32,27500.0,38.4552,38.4632,38.3758,38.4076,27500.0
2011-09-28 11:10:00,48.32,48.44,48.25,48.38,64500.0,38.4076,38.5029,38.3519,38.4552,64500.0
2011-09-28 11:15:00,48.39,48.43,48.33,48.36,12200.0,38.4632,38.495,38.4155,38.4393,12200.0
2011-09-28 11:20:00,48.35,48.4,48.29,48.4,36100.0,38.4314,38.4711,38.3837,38.4711,36100.0
2011-09-28 11:25:00,48.4,48.46,48.37,48.42,53400.0,38.4711,38.5188,38.4473,38.487,53400.0
2011-09-28 11:30:00,48.43,48.46,48.33,48.36,26200.0,38.495,38.5188,38.4155,38.4393,26200.0
2011-09-28 11:35:00,48.35,48.57,48.32,48.56,35200.0,38.4314,38.6063,38.4076,38.5983,35200.0
2011-09-28 11:40:00,48.54,48.56,48.51,48.56,34500.0,38.5824,38.5983,38.5586,38.5983,34500.0
2011-09-28 11:45:00,48.56,48.59,48.51,48.52,10600.0,38.5983,38.6222,38.5586,38.5665,10600.0
2011-09-28 11:50:00,48.53,48.62,48.53,48.6,11400.0,38.5745,38.646,38.5745,38.6301,11400.0
2011-09-28 11:55:00,48.62,48.62,48.51,48.54,11300.0,38.646,38.646,38.5586,38.5824,11300.0
2011-09-28 12:00:00,48.53,48.55,48.46,48.46,23100.0,38.5745,38.5904,38.5188,38.5188,23100.0
2011-09-28 12:05:00,48.47,48.48,48.37,48.38,12300.0,38.5268,38.5347,38.4473,38.4552,12300.0
2011-09-28 12:10:00,48.37,48.41,48.35,48.4,22700.0,38.4473,38.4791,38.4314,38.4711,22700.0
2011-09-28 12:15:00,48.38,48.39,48.34,48.35,60000.0,38.4552,38.4632,38.4235,38.4314,60000.0
2011-09-28 12:20:00,48.36,48.45,48.36,48.4,17400.0,38.4393,38.5109,38.4393,38.4711,17400.0
2011-09-28 12:25:00,48.4,48.54,48.4,48.51,26200.0,38.4711,38.5824,38.4711,38.5586,26200.0
2011-09-28 12:30:00,48.51,48.51,48.39,48.41,16400.0,38.5586,38.5586,38.4632,38.4791,16400.0
2011-09-28 12:35:00,48.44,48.46,48.38,48.44,12300.0,38.5029,38.5188,38.4552,38.5029,12300.0
2011-09-28 12:40:00,48.45,48.46,48.35,48.35,22600.0,38.5109,38.5188,38.4314,38.4314,22600.0
2011-09-28 12:45:00,48.36,48.4,48.35,48.37,10900.0,38.4393,38.4711,38.4314,38.4473,10900.0
2011-09-28 12:50:00,48.36,48.39,48.35,48.35,14000.0,38.4393,38.4632,38.4314,38.4314,14000.0
2011-09-28 12:55:00,48.36,48.51,48.36,48.45,23800.0,38.4393,38.5586,38.4393,38.5109,23800.0
2011-09-28 13:00:00,48.44,48.45,48.37,48.37,18000.0,38.5029,38.5109,38.4473,38.4473,18000.0
2011-09-28 13:05:00,48.4,48.48,48.38,48.38,34700.0,38.4711,38.5347,38.4552,38.4552,34700.0
2011-09-28 13:10:00,48.35,48.35,48.28,48.32,25300.0,38.4314,38.4314,38.3758,38.4076,25300.0
2011-09-28 13:15:00,48.3,48.32,48.25,48.25,32700.0,38.3917,38.4076,38.3519,38.3519,32700.0
2011-09-28 13:20:00,48.25,48.26,48.19,48.19,50500.0,38.3519,38.3599,38.3042,38.3042,50500.0
2011-09-28 13:25:00,48.19,48.2,48.08,48.1,65700.0,38.3042,38.3122,38.2168,38.2327,65700.0
2011-09-28 13:30:00,48.1,48.11,47.97,47.99,96000.0,38.2327,38.2406,38.1294,38.1453,96000.0
2011-09-28 13:35:00,48.02,48.09,48.02,48.06,32800.0,38.1691,38.2247,38.1691,38.2009,32800.0
2011-09-28 13:40:00,48.07,48.12,48.03,48.09,53300.0,38.2088,38.2486,38.177,38.2247,53300.0
2011-09-28 13:45:00,48.1,48.11,47.99,48.01,17700.0,38.2327,38.2406,38.1453,38.1611,17700.0
2011-09-28 13:50:00,47.99,48.04,47.92,47.93,19400.0,38.1453,38.185,38.0896,38.0976,19400.0
2011-09-28 13:55:00,47.91,47.91,47.81,47.87,24500.0,38.0817,38.0817,38.0022,38.0499,24500.0
2011-09-28 14:00:00,47.87,47.89,47.75,47.77,26800.0,38.0499,38.0658,37.9545,37.9704,26800.0
2011-09-28 14:05:00,47.77,47.87,47.76,47.86,64200.0,37.9704,38.0499,37.9624,38.0419,64200.0
2011-09-28 14:10:00,47.86,47.9,47.82,47.89,28800.0,38.0419,38.0737,38.0101,38.0658,28800.0
2011-09-28 14:15:00,47.88,47.93,47.87,47.93,55600.0,38.0578,38.0976,38.0499,38.0976,55600.0
2011-09-28 14:20:00,47.92,47.93,47.87,47.92,47800.0,38.0896,38.0976,38.0499,38.0896,47800.0
2011-09-28 14:25:00,47.91,47.95,47.88,47.88,93400.0,38.0817,38.1135,38.0578,38.0578,93400.0
2011-09-28 14:30:00,47.88,47.91,47.81,47.91,121300.0,38.0578,38.0817,38.0022,38.0817,121300.0
2011-09-28 14:35:00,47.92,47.93,47.87,47.92,47600.0,38.0896,38.0976,38.0499,38.0896,47600.0
2011-09-28 14:40:00,47.92,47.94,47.91,47.94,34100.0,38.0896,38.1055,38.0817,38.1055,34100.0
2011-09-28 14:45:00,47.94,47.96,47.87,47.89,37600.0,38.1055,38.1214,38.0499,38.0658,37600.0
2011-09-28 14:50:00,47.88,47.93,47.86,47.88,18100.0,38.0578,38.0976,38.0419,38.0578,18100.0
2011-09-28 14:55:00,47.89,47.98,47.89,47.94,15600.0,38.0658,38.1373,38.0658,38.1055,15600.0
2011-09-28 15:00:00,47.89,48.06,47.89,48.04,23900.0,38.0658,38.2009,38.0658,38.185,23900.0
2011-09-28 15:05:00,48.03,48.08,48.02,48.03,18300.0,38.177,38.2168,38.1691,38.177,18300.0
2011-09-28 15:10:00,48.02,48.16,48.02,48.13,32400.0,38.1691,38.2804,38.1691,38.2565,32400.0
2011-09-28 15:15:00,48.12,48.14,47.95,47.95,81000.0,38.2486,38.2645,38.1135,38.1135,81000.0
2011-09-28 15:20:00,47.94,48.0,47.89,47.95,51400.0,38.1055,38.1532,38.0658,38.1135,51400.0
2011-09-28 15:25:00,47.96,47.99,47.83,47.85,21600.0,38.1214,38.1453,38.0181,38.034,21600.0
2011-09-28 15:30:00,47.85,47.85,47.69,47.69,100900.0,38.034,38.034,37.9068,37.9068,100900.0
2011-09-28 15:35:00,47.68,47.69,47.55,47.57,113100.0,37.8988,37.9068,37.7955,37.8114,113100.0
2011-09-28 15:40:00,47.57,47.63,47.53,47.53,34900.0,37.8114,37.8591,37.7796,37.7796,34900.0
2011-09-28 15:45:00,47.53,47.54,47.39,47.43,135300.0,37.7796,37.7876,37.6683,37.7001,135300.0
2011-09-28 15:50:00,47.43,47.47,47.4,47.45,112000.0,37.7001,37.7319,37.6763,37.716,112000.0
2011-09-28 15:55:00,47.46,47.49,47.35,47.39,146100.0,37.724,37.7478,37.6365,37.6683,146100.0
2011-09-29 09:30:00,49.36,49.57,49.17,49.45,62900.0,39.2342,39.4011,39.0832,39.3057,62900.0
2011-09-29 09:35:00,49.45,49.64,49.45,49.54,87100.0,39.3057,39.4568,39.3057,39.3773,87100.0
2011-09-29 09:40:00,49.55,49.61,49.49,49.6,75800.0,39.3852,39.4329,39.3375,39.425,75800.0
2011-09-29 09:45:00,49.6,49.64,49.53,49.62,80800.0,39.425,39.4568,39.3693,39.4409,80800.0
2011-09-29 09:50:00,49.64,49.65,49.47,49.5,71100.0,39.4568,39.4647,39.3216,39.3455,71100.0
2011-09-29 09:55:00,49.49,49.58,49.45,49.53,132300.0,39.3375,39.4091,39.3057,39.3693,132300.0
2011-09-29 10:00:00,49.51,49.62,49.44,49.46,47300.0,39.3534,39.4409,39.2978,39.3137,47300.0
2011-09-29 10:05:00,49.46,49.52,49.41,49.43,47000.0,39.3137,39.3614,39.274,39.2898,47000.0
2011-09-29 10:10:00,49.43,49.52,49.39,49.5,41600.0,39.2898,39.3614,39.2581,39.3455,41600.0
2011-09-29 10:15:00,49.51,49.56,49.41,49.43,73300.0,39.3534,39.3932,39.274,39.2898,73300.0
2011-09-29 10:20:00,49.42,49.44,49.35,49.38,26700.0,39.2819,39.2978,39.2263,39.2501,26700.0
2011-09-29 10:25:00,49.38,49.41,49.2,49.21,85300.0,39.2501,39.274,39.107,39.115,85300.0
2011-09-29 10:30:00,49.2,49.2,49.12,49.13,124500.0,39.107,39.107,39.0434,39.0514,124500.0
2011-09-29 10:35:00,49.13,49.21,49.12,49.16,95700.0,39.0514,39.115,39.0434,39.0752,95700.0
2011-09-29 10:40:00,49.15,49.18,49.07,49.07,70200.0,39.0673,39.0911,39.0037,39.0037,70200.0
2011-09-29 10:45:00,49.07,49.07,49.0,49.03,100200.0,39.0037,39.0037,38.9481,38.9719,100200.0
2011-09-29 10:50:00,49.03,49.03,48.97,48.98,44600.0,38.9719,38.9719,38.9242,38.9322,44600.0
2011-09-29 10:55:00,48.97,49.12,48.96,49.08,44000.0,38.9242,39.0434,38.9163,39.0116,44000.0
2011-09-29 11:00:00,49.1,49.2,49.1,49.17,20500.0,39.0275,39.107,39.0275,39.0832,20500.0
2011-09-29 11:05:00,49.16,49.17,49.08,49.16,10300.0,39.0752,39.0832,39.0116,39.0752,10300.0
2011-09-29 11:10:00,49.15,49.18,49.03,49.17,16600.0,39.0673,39.0911,38.9719,39.0832,16600.0
2011-09-29 11:15:00,49.18,49.18,49.04,49.06,40100.0,39.0911,39.0911,38.9799,38.9958,40100.0
2011-09-29 11:20:00,49.07,49.09,49.0,49.01,18400.0,39.0037,39.0196,38.9481,38.956,18400.0
2011-09-29 11:25:00,49.01,49.24,49.01,49.22,36500.0,38.956,39.1388,38.956,39.1229,36500.0
2011-09-29 11:30:00,49.23,49.25,49.18,49.22,16100.0,39.1309,39.1468,39.0911,39.1229,16100.0
2011-09-29 11:35:00,49.22,49.26,49.16,49.17,33600.0,39.1229,39.1547,39.0752,39.0832,33600.0
2011-09-29 11:40:00,49.17,49.21,49.14,49.2,9000.0,39.0832,39.115,39.0593,39.107,9000.0
2011-09-29 11:45:00,49.22,49.27,49.16,49.27,29900.0,39.1229,39.1627,39.0752,39.1627,29900.0
2011-09-29 11:50:00,49.27,49.29,49.19,49.2,17700.0,39.1627,39.1786,39.0991,39.107,17700.0
2011-09-29 11:55:00,49.21,49.26,49.14,49.16,15400.0,39.115,39.1547,39.0593,39.0752,15400.0
2011-09-29 12:00:00,49.16,49.26,49.16,49.19,19100.0,39.0752,39.1547,39.0752,39.0991,19100.0
2011-09-29 12:05:00,49.15,49.16,49.09,49.09,5900.0,39.0673,39.0752,39.0196,39.0196,5900.0
2011-09-29 12:10:00,49.09,49.14,49.05,49.08,14000.0,39.0196,39.0593,38.9878,39.0116,14000.0
2011-09-29 12:15:00,49.07,49.1,49.03,49.08,13500.0,39.0037,39.0275,38.9719,39.0116,13500.0
2011-09-29 12:20:00,49.08,49.16,49.06,49.14,10000.0,39.0116,39.0752,38.9958,39.0593,10000.0
2011-09-29 12:25:00,49.15,49.21,49.13,49.14,11100.0,39.0673,39.115,39.0514,39.0593,11100.0
2011-09-29 12:30:00,49.12,49.13,48.97,48.98,14400.0,39.0434,39.0514,38.9242,38.9322,14400.0
2011-09-29 12:35:00,48.98,49.01,48.87,48.95,25500.0,38.9322,38.956,38.8447,38.9083,25500.0
2011-09-29 12:40:00,48.95,48.97,48.91,48.92,32500.0,38.9083,38.9242,38.8765,38.8845,32500.0
2011-09-29 12:45:00,48.92,48.99,48.91,48.94,52000.0,38.8845,38.9401,38.8765,38.9004,52000.0
2011-09-29 12:50:00,48.93,49.05,48.88,49.03,97700.0,38.8924,38.9878,38.8527,38.9719,97700.0
2011-09-29 12:55:00,48.99,49.03,48.91,48.93,15500.0,38.9401,38.9719,38.8765,38.8924,15500.0
2011-09-29 13:00:00,48.94,48.99,48.91,48.98,24000.0,38.9004,38.9401,38.8765,38.9322,24000.0
2011-09-29 13:05:00,48.99,49.08,48.94,49.05,26100.0,38.9401,39.0116,38.9004,38.9878,26100.0
2011-09-29 13:10:00,49.04,49.1,49.01,49.01,7700.0,38.9799,39.0275,38.956,38.956,7700.0
2011-09-29 13:15:00,49.01,49.11,49.01,49.02,32200.0,38.956,39.0355,38.956,38.964,32200.0
2011-09-29 13:20:00,49.03,49.03,48.96,48.98,11400.0,38.9719,38.9719,38.9163,38.9322,11400.0
2011-09-29 13:25:00,48.96,49.05,48.85,48.85,13000.0,38.9163,38.9878,38.8288,38.8288,13000.0
2011-09-29 13:30:00,48.86,48.88,48.73,48.74,30600.0,38.8368,38.8527,38.7334,38.7414,30600.0
2011-09-29 13:35:00,48.76,48.8,48.61,48.61,55500.0,38.7573,38.7891,38.6381,38.6381,55500.0
2011-09-29 13:40:00,48.6,48.65,48.57,48.6,34600.0,38.6301,38.6699,38.6063,38.6301,34600.0
2011-09-29 13:45:00,48.61,48.7,48.59,48.7,27200.0,38.6381,38.7096,38.6222,38.7096,27200.0
2011-09-29 13:50:00,48.66,48.73,48.65,48.68,12500.0,38.6778,38.7334,38.6699,38.6937,12500.0
2011-09-29 13:55:00,48.7,48.79,48.65,48.67,11700.0,38.7096,38.7811,38.6699,38.6858,11700.0
2011-09-29 14:00:00,48.68,48.72,48.47,48.48,23800.0,38.6937,38.7255,38.5268,38.5347,23800.0
2011-09-29 14:05:00,48.45,48.5,48.4,48.45,31600.0,38.5109,38.5506,38.4711,38.5109,31600.0
2011-09-29 14:10:00,48.45,48.45,48.21,48.24,54600.0,38.5109,38.5109,38.3201,38.344,54600.0
2011-09-29 14:15:00,48.23,48.31,48.22,48.3,65500.0,38.336,38.3996,38.3281,38.3917,65500.0
2011-09-29 14:20:00,48.31,48.31,48.2,48.3,19600.0,38.3996,38.3996,38.3122,38.3917,19600.0
2011-09-29 14:25:00,48.3,48.49,48.3,48.42,39600.0,38.3917,38.5427,38.3917,38.487,39600.0
2011-09-29 14:30:00,48.42,48.42,48.23,48.32,15700.0,38.487,38.487,38.336,38.4076,15700.0
2011-09-29 14:35:00,48.32,48.44,48.31,48.4,46900.0,38.4076,38.5029,38.3996,38.4711,46900.0
2011-09-29 14:40:00,48.39,48.45,48.26,48.26,54600.0,38.4632,38.5109,38.3599,38.3599,54600.0
2011-09-29 14:45:00,48.26,48.33,48.15,48.19,15600.0,38.3599,38.4155,38.2724,38.3042,15600.0
2011-09-29 14:50:00,48.19,48.28,48.13,48.25,26000.0,38.3042,38.3758,38.2565,38.3519,26000.0
2011-09-29 14:55:00,48.26,48.37,48.24,48.37,23900.0,38.3599,38.4473,38.344,38.4473,23900.0
2011-09-29 15:00:00,48.36,48.4,48.08,48.08,19900.0,38.4393,38.4711,38.2168,38.2168,19900.0
2011-09-29 15:05:00,48.07,48.19,48.07,48.16,37500.0,38.2088,38.3042,38.2088,38.2804,37500.0
2011-09-29 15:10:00,48.17,48.25,48.1,48.11,52200.0,38.2883,38.3519,38.2327,38.2406,52200.0
2011-09-29 15:15:00,48.1,48.24,48.09,48.13,101200.0,38.2327,38.344,38.2247,38.2565,101200.0
2011-09-29 15:20:00,48.11,48.16,48.09,48.12,63500.0,38.2406,38.2804,38.2247,38.2486,63500.0
2011-09-29 15:25:00,48.13,48.28,48.13,48.24,101400.0,38.2565,38.3758,38.2565,38.344,101400.0
2011-09-29 15:30:00,48.25,48.4,48.22,48.33,101700.0,38.3519,38.4711,38.3281,38.4155,101700.0
2011-09-29 15:35:00,48.32,48.54,48.32,48.53,68100.0,38.4076,38.5824,38.4076,38.5745,68100.0
2011-09-29 15:40:00,48.53,48.55,48.37,48.47,95200.0,38.5745,38.5904,38.4473,38.5268,95200.0
2011-09-29 15:45:00,48.48,48.54,48.43,48.43,110200.0,38.5347,38.5824,38.495,38.495,110200.0
2011-09-29 15:50:00,48.43,48.54,48.43,48.44,101900.0,38.495,38.5824,38.495,38.5029,101900.0
2011-09-29 15:55:00,48.45,48.58,48.45,48.58,139700.0,38.5109,38.6142,38.5109,38.6142,139700.0
2011-09-30 09:30:00,47.99,47.99,47.71,47.83,203300.0,38.1453,38.1453,37.9227,38.0181,203300.0
2011-09-30 09:35:00,47.84,47.86,47.71,47.82,104900.0,38.026,38.0419,37.9227,38.0101,104900.0
2011-09-30 09:40:00,47.82,48.08,47.81,47.96,111100.0,38.0101,38.2168,38.0022,38.1214,111100.0
2011-09-30 09:45:00,47.95,48.04,47.76,47.84,209100.0,38.1135,38.185,37.9624,38.026,209100.0
2011-09-30 09:50:00,47.84,47.95,47.71,47.94,96100.0,38.026,38.1135,37.9227,38.1055,96100.0
2011-09-30 09:55:00,47.94,48.03,47.84,47.88,91100.0,38.1055,38.177,38.026,38.0578,91100.0
2011-09-30 10:00:00,47.86,48.04,47.83,47.91,122800.0,38.0419,38.185,38.0181,38.0817,122800.0
2011-09-30 10:05:00,47.91,48.11,47.91,48.03,74000.0,38.0817,38.2406,38.0817,38.177,74000.0
2011-09-30 10:10:00,48.04,48.09,47.9,47.93,38100.0,38.185,38.2247,38.0737,38.0976,38100.0
2011-09-30 10:15:00,47.94,48.13,47.94,48.13,55900.0,38.1055,38.2565,38.1055,38.2565,55900.0
2011-09-30 10:20:00,48.13,48.24,48.08,48.09,131200.0,38.2565,38.344,38.2168,38.2247,131200.0
2011-09-30 10:25:00,48.09,48.17,48.06,48.09,80600.0,38.2247,38.2883,38.2009,38.2247,80600.0
2011-09-30 10:30:00,48.09,48.1,47.97,48.0,95400.0,38.2247,38.2327,38.1294,38.1532,95400.0
2011-09-30 10:35:00,48.01,48.08,47.9,47.94,58300.0,38.1611,38.2168,38.0737,38.1055,58300.0
2011-09-30 10:40:00,47.94,47.96,47.89,47.92,45000.0,38.1055,38.1214,38.0658,38.0896,45000.0
2011-09-30 10:45:00,47.92,47.94,47.85,47.87,64800.0,38.0896,38.1055,38.034,38.0499,64800.0
2011-09-30 10:50:00,47.87,47.95,47.85,47.87,56100.0,38.0499,38.1135,38.034,38.0499,56100.0
2011-09-30 10:55:00,47.87,47.94,47.84,47.86,67100.0,38.0499,38.1055,38.026,38.0419,67100.0
2011-09-30 11:00:00,47.87,47.9,47.85,47.88,33900.0,38.0499,38.0737,38.034,38.0578,33900.0
2011-09-30 11:05:00,47.87,48.0,47.82,47.94,53700.0,38.0499,38.1532,38.0101,38.1055,53700.0
2011-09-30 11:10:00,47.93,47.98,47.86,47.95,53800.0,38.0976,38.1373,38.0419,38.1135,53800.0
2011-09-30 11:15:00,47.95,48.03,47.9,47.93,56800.0,38.1135,38.177,38.0737,38.0976,56800.0
2011-09-30 11:20:00,47.93,48.03,47.89,47.93,54900.0,38.0976,38.177,38.0658,38.0976,54900.0
2011-09-30 11:25:00,47.93,47.97,47.85,47.87,25800.0,38.0976,38.1294,38.034,38.0499,25800.0
2011-09-30 11:30:00,47.87,47.96,47.86,47.94,22800.0,38.0499,38.1214,38.0419,38.1055,22800.0
2011-09-30 11:35:00,47.92,48.01,47.92,47.96,23800.0,38.0896,38.1611,38.0896,38.1214,23800.0
2011-09-30 11:40:00,47.97,48.09,47.93,48.05,93100.0,38.1294,38.2247,38.0976,38.1929,93100.0
2011-09-30 11:45:00,48.06,48.07,48.01,48.03,31000.0,38.2009,38.2088,38.1611,38.177,31000.0
2011-09-30 11:50:00,48.05,48.05,47.96,47.96,41900.0,38.1929,38.1929,38.1214,38.1214,41900.0
2011-09-30 11:55:00,47.97,47.98,47.9,47.93,40600.0,38.1294,38.1373,38.0737,38.0976,40600.0
2011-09-30 12:00:00,47.93,47.97,47.87,47.95,19600.0,38.0976,38.1294,38.0499,38.1135,19600.0
2011-09-30 12:05:00,47.96,47.99,47.86,47.86,25900.0,38.1214,38.1453,38.0419,38.0419,25900.0
2011-09-30 12:10:00,47.85,47.89,47.75,47.78,92800.0,38.034,38.0658,37.9545,37.9783,92800.0
2011-09-30 12:15:00,47.78,47.78,47.65,47.75,26200.0,37.9783,37.9783,37.875,37.9545,26200.0
2011-09-30 12:20:00,47.74,47.79,47.73,47.77,48600.0,37.9465,37.9863,37.9386,37.9704,48600.0
2011-09-30 12:25:00,47.77,47.82,47.74,47.82,20500.0,37.9704,38.0101,37.9465,38.0101,20500.0
2011-09-30 12:30:00,47.81,47.81,47.73,47.75,12800.0,38.0022,38.0022,37.9386,37.9545,12800.0
2011-09-30 12:35:00,47.75,47.78,47.7,47.74,16500.0,37.9545,37.9783,37.9147,37.9465,16500.0
2011-09-30 12:40:00,47.74,47.74,47.67,47.74,18200.0,37.9465,37.9465,37.8909,37.9465,18200.0
2011-09-30 12:45:00,47.74,47.75,47.67,47.69,18000.0,37.9465,37.9545,37.8909,37.9068,18000.0
2011-09-30 12:50:00,47.72,47.74,47.65,47.66,19200.0,37.9306,37.9465,37.875,37.8829,19200.0
2011-09-30 12:55:00,47.65,47.65,47.57,47.57,34800.0,37.875,37.875,37.8114,37.8114,34800.0
2011-09-30 13:00:00,47.56,47.56,47.49,47.51,39400.0,37.8035,37.8035,37.7478,37.7637,39400.0
2011-09-30 13:05:00,47.5,47.57,47.49,47.53,16300.0,37.7558,37.8114,37.7478,37.7796,16300.0
2011-09-30 13:10:00,47.52,47.59,47.52,47.59,25500.0,37.7717,37.8273,37.7717,37.8273,25500.0
2011-09-30 13:15:00,47.57,47.58,47.52,47.56,16000.0,37.8114,37.8194,37.7717,37.8035,16000.0
2011-09-30 13:20:00,47.56,47.56,47.46,47.47,50300.0,37.8035,37.8035,37.724,37.7319,50300.0
2011-09-30 13:25:00,47.48,47.53,47.47,47.47,25300.0,37.7399,37.7796,37.7319,37.7319,25300.0
2011-09-30 13:30:00,47.47,47.57,47.47,47.57,13400.0,37.7319,37.8114,37.7319,37.8114,13400.0
2011-09-30 13:35:00,47.58,47.58,47.52,47.54,20900.0,37.8194,37.8194,37.7717,37.7876,20900.0
2011-09-30 13:40:00,47.54,47.56,47.47,47.51,17900.0,37.7876,37.8035,37.7319,37.7637,17900.0
2011-09-30 13:45:00,47.52,47.57,47.5,47.56,26800.0,37.7717,37.8114,37.7558,37.8035,26800.0
2011-09-30 13:50:00,47.56,47.56,47.5,47.52,17100.0,37.8035,37.8035,37.7558,37.7717,17100.0
2011-09-30 13:55:00,47.52,47.53,47.47,47.49,16100.0,37.7717,37.7796,37.7319,37.7478,16100.0
2011-09-30 14:00:00,47.49,47.53,47.47,47.51,18400.0,37.7478,37.7796,37.7319,37.7637,18400.0
2011-09-30 14:05:00,47.51,47.51,47.36,47.39,18800.0,37.7637,37.7637,37.6445,37.6683,18800.0
2011-09-30 14:10:00,47.37,47.38,47.26,47.27,65500.0,37.6524,37.6604,37.565,37.573,65500.0
2011-09-30 14:15:00,47.27,47.33,47.23,47.24,27500.0,37.573,37.6206,37.5412,37.5491,27500.0
2011-09-30 14:20:00,47.23,47.24,47.14,47.14,52000.0,37.5412,37.5491,37.4696,37.4696,52000.0
2011-09-30 14:25:00,47.13,47.18,47.02,47.17,73600.0,37.4617,37.5014,37.3742,37.4935,73600.0
2011-09-30 14:30:00,47.16,47.25,47.13,47.22,83500.0,37.4855,37.5571,37.4617,37.5332,83500.0
2011-09-30 14:35:00,47.22,47.28,47.17,47.27,24200.0,37.5332,37.5809,37.4935,37.573,24200.0
2011-09-30 14:40:00,47.27,47.37,47.27,47.34,53600.0,37.573,37.6524,37.573,37.6286,53600.0
2011-09-30 14:45:00,47.35,47.36,47.18,47.2,48700.0,37.6365,37.6445,37.5014,37.5173,48700.0
2011-09-30 14:50:00,47.2,47.22,47.06,47.18,30000.0,37.5173,37.5332,37.406,37.5014,30000.0
2011-09-30 14:55:00,47.19,47.28,47.17,47.24,49500.0,37.5094,37.5809,37.4935,37.5491,49500.0
2011-09-30 15:00:00,47.22,47.23,47.09,47.13,32300.0,37.5332,37.5412,37.4299,37.4617,32300.0
2011-09-30 15:05:00,47.14,47.35,47.09,47.3,67800.0,37.4696,37.6365,37.4299,37.5968,67800.0
2011-09-30 15:10:00,47.29,47.32,47.2,47.2,26400.0,37.5889,37.6127,37.5173,37.5173,26400.0
2011-09-30 15:15:00,47.2,47.21,47.1,47.13,40300.0,37.5173,37.5253,37.4378,37.4617,40300.0
2011-09-30 15:20:00,47.13,47.18,47.13,47.15,55500.0,37.4617,37.5014,37.4617,37.4776,55500.0
2011-09-30 15:25:00,47.15,47.2,47.0,47.0,47800.0,37.4776,37.5173,37.3583,37.3583,47800.0
2011-09-30 15:30:00,47.0,47.01,46.89,46.94,71000.0,37.3583,37.3663,37.2709,37.3107,71000.0
2011-09-30 15:35:00,46.92,46.96,46.78,46.82,69400.0,37.2948,37.3265,37.1835,37.2153,69400.0
2011-09-30 15:40:00,46.82,47.11,46.82,47.05,82800.0,37.2153,37.4458,37.2153,37.3981,82800.0
2011-09-30 15:45:00,47.04,47.04,46.77,46.77,64600.0,37.3901,37.3901,37.1755,37.1755,64600.0
2011-09-30 15:50:00,46.78,46.8,46.7,46.72,96200.0,37.1835,37.1994,37.1199,37.1358,96200.0
2011-09-30 15:55:00,46.72,46.73,46.53,46.56,199400.0,37.1358,37.1437,36.9848,37.0086,199400.0
2011-10-03 09:30:00,46.38,46.48,46.15,46.24,159200.0,36.8655,36.945,36.6827,36.7543,159200.0
2011-10-03 09:35:00,46.25,46.45,46.21,46.44,171100.0,36.7622,36.9212,36.7304,36.9132,171100.0
2011-10-03 09:40:00,46.45,46.58,46.44,46.56,120200.0,36.9212,37.0245,36.9132,37.0086,120200.0
2011-10-03 09:45:00,46.56,46.64,46.45,46.48,99500.0,37.0086,37.0722,36.9212,36.945,99500.0
2011-10-03 09:50:00,46.47,46.5,46.29,46.32,61700.0,36.9371,36.9609,36.794,36.8178,61700.0
2011-10-03 09:55:00,46.31,46.45,46.31,46.37,106900.0,36.8099,36.9212,36.8099,36.8576,106900.0
2011-10-03 10:00:00,46.37,46.75,46.36,46.49,163200.0,36.8576,37.1596,36.8496,36.953,163200.0
2011-10-03 10:05:00,46.51,46.99,46.5,46.97,93700.0,36.9689,37.3504,36.9609,37.3345,93700.0
2011-10-03 10:10:00,46.96,47.09,46.85,46.98,52000.0,37.3265,37.4299,37.2391,37.3424,52000.0
2011-10-03 10:15:00,46.98,46.98,46.8,46.8,36300.0,37.3424,37.3424,37.1994,37.1994,36300.0
2011-10-03 10:20:00,46.8,46.87,46.7,46.74,44000.0,37.1994,37.255,37.1199,37.1517,44000.0
2011-10-03 10:25:00,46.74,46.9,46.69,46.84,84800.0,37.1517,37.2789,37.1119,37.2312,84800.0
2011-10-03 10:30:00,46.85,46.92,46.75,46.75,51000.0,37.2391,37.2948,37.1596,37.1596,51000.0
2011-10-03 10:35:00,46.73,46.77,46.61,46.64,73300.0,37.1437,37.1755,37.0483,37.0722,73300.0
2011-10-03 10:40:00,46.64,46.65,46.4,46.61,80100.0,37.0722,37.0801,36.8814,37.0483,80100.0
2011-10-03 10:45:00,46.6,46.64,46.5,46.53,78900.0,37.0404,37.0722,36.9609,36.9848,78900.0
2011-10-03 10:50:00,46.55,46.59,46.37,46.53,99400.0,37.0007,37.0325,36.8576,36.9848,99400.0
2011-10-03 10:55:00,46.55,46.58,46.49,46.49,81300.0,37.0007,37.0245,36.953,36.953,81300.0
2011-10-03 11:00:00,46.49,46.51,46.36,46.43,24600.0,36.953,36.9689,36.8496,36.9053,24600.0
2011-10-03 11:05:00,46.45,46.61,46.38,46.61,34100.0,36.9212,37.0483,36.8655,37.0483,34100.0
2011-10-03 11:10:00,46.61,46.69,46.58,46.6,34100.0,37.0483,37.1119,37.0245,37.0404,34100.0
2011-10-03 11:15:00,46.6,46.76,46.59,46.76,28400.0,37.0404,37.1676,37.0325,37.1676,28400.0
2011-10-03 11:20:00,46.76,46.8,46.68,46.69,48100.0,37.1676,37.1994,37.104,37.1119,48100.0
2011-10-03 11:25:00,46.69,46.74,46.6,46.67,75200.0,37.1119,37.1517,37.0404,37.096,75200.0
2011-10-03 11:30:00,46.66,46.73,46.6,46.68,56600.0,37.0881,37.1437,37.0404,37.104,56600.0
2011-10-03 11:35:00,46.68,46.7,46.64,46.69,6900.0,37.104,37.1199,37.0722,37.1119,6900.0
2011-10-03 11:40:00,46.71,46.73,46.65,46.7,109300.0,37.1278,37.1437,37.0801,37.1199,109300.0
2011-10-03 11:45:00,46.71,46.76,46.69,46.7,52900.0,37.1278,37.1676,37.1119,37.1199,52900.0
2011-10-03 11:50:00,46.7,46.89,46.7,46.89,71600.0,37.1199,37.2709,37.1199,37.2709,71600.0
2011-10-03 11:55:00,46.88,46.96,46.87,46.9,10700.0,37.263,37.3265,37.255,37.2789,10700.0
2011-10-03 12:00:00,46.91,46.95,46.77,46.77,15200.0,37.2868,37.3186,37.1755,37.1755,15200.0
2011-10-03 12:05:00,46.78,46.88,46.72,46.76,17900.0,37.1835,37.263,37.1358,37.1676,17900.0
2011-10-03 12:10:00,46.77,46.77,46.57,46.58,11500.0,37.1755,37.1755,37.0166,37.0245,11500.0
2011-10-03 12:15:00,46.57,46.63,46.57,46.59,4100.0,37.0166,37.0642,37.0166,37.0325,4100.0
2011-10-03 12:20:00,46.57,46.64,46.52,46.63,6100.0,37.0166,37.0722,36.9768,37.0642,6100.0
2011-10-03 12:25:00,46.62,46.68,46.62,46.67,95800.0,37.0563,37.104,37.0563,37.096,95800.0
2011-10-03 12:30:00,46.67,46.68,46.57,46.59,35800.0,37.096,37.104,37.0166,37.0325,35800.0
2011-10-03 12:35:00,46.59,46.59,46.48,46.5,82400.0,37.0325,37.0325,36.945,36.9609,82400.0
2011-10-03 12:40:00,46.5,46.52,46.45,46.47,45000.0,36.9609,36.9768,36.9212,36.9371,45000.0
2011-10-03 12:45:00,46.49,46.5,46.4,46.4,16000.0,36.953,36.9609,36.8814,36.8814,16000.0
2011-10-03 12:50:00,46.41,46.41,46.33,46.35,18100.0,36.8894,36.8894,36.8258,36.8417,18100.0
2011-10-03 12:55:00,46.34,46.35,46.31,46.33,21800.0,36.8337,36.8417,36.8099,36.8258,21800.0
2011-10-03 13:00:00,46.31,46.32,46.17,46.17,43900.0,36.8099,36.8178,36.6986,36.6986,43900.0
2011-10-03 13:05:00,46.18,46.21,46.15,46.2,27600.0,36.7066,36.7304,36.6827,36.7225,27600.0
2011-10-03 13:10:00,46.2,46.27,46.16,46.17,15600.0,36.7225,36.7781,36.6907,36.6986,15600.0
2011-10-03 13:15:00,46.16,46.17,45.95,46.07,41100.0,36.6907,36.6986,36.5237,36.6191,41100.0
2011-10-03 13:20:00,46.07,46.11,46.01,46.06,62500.0,36.6191,36.6509,36.5714,36.6112,62500.0
2011-10-03 13:25:00,46.05,46.05,45.95,46.0,51800.0,36.6032,36.6032,36.5237,36.5635,51800.0
2011-10-03 13:30:00,46.01,46.03,45.74,45.75,91100.0,36.5714,36.5873,36.3568,36.3648,91100.0
2011-10-03 13:35:00,45.73,45.77,45.5,45.55,62100.0,36.3489,36.3807,36.1661,36.2058,62100.0
2011-10-03 13:40:00,45.54,45.69,45.54,45.67,63200.0,36.1978,36.3171,36.1978,36.3012,63200.0
2011-10-03 13:45:00,45.67,45.69,45.56,45.56,75600.0,36.3012,36.3171,36.2137,36.2137,75600.0
2011-10-03 13:50:00,45.56,45.63,45.42,45.45,53200.0,36.2137,36.2694,36.1025,36.1263,53200.0
2011-10-03 13:55:00,45.44,45.8,45.44,45.78,58700.0,36.1184,36.4045,36.1184,36.3886,58700.0
2011-10-03 14:00:00,45.78,45.8,45.64,45.69,73800.0,36.3886,36.4045,36.2773,36.3171,73800.0
2011-10-03 14:05:00,45.69,45.91,45.69,45.82,64100.0,36.3171,36.4919,36.3171,36.4204,64100.0
2011-10-03 14:10:00,45.81,45.94,45.71,45.85,130100.0,36.4125,36.5158,36.333,36.4443,130100.0
2011-10-03 14:15:00,45.81,45.81,45.7,45.75,64400.0,36.4125,36.4125,36.325,36.3648,64400.0
2011-10-03 14:20:00,45.75,45.78,45.64,45.68,37000.0,36.3648,36.3886,36.2773,36.3091,37000.0
2011-10-03 14:25:00,45.69,45.72,45.59,45.61,34100.0,36.3171,36.3409,36.2376,36.2535,34100.0
2011-10-03 14:30:00,45.61,45.72,45.54,45.66,36700.0,36.2535,36.3409,36.1978,36.2932,36700.0
2011-10-03 14:35:00,45.69,45.71,45.6,45.61,21800.0,36.3171,36.333,36.2455,36.2535,21800.0
2011-10-03 14:40:00,45.6,45.64,45.53,45.6,17500.0,36.2455,36.2773,36.1899,36.2455,17500.0
2011-10-03 14:45:00,45.59,45.59,45.38,45.47,47600.0,36.2376,36.2376,36.0707,36.1422,47600.0
2011-10-03 14:50:00,45.47,45.62,45.43,45.56,117600.0,36.1422,36.2614,36.1104,36.2137,117600.0
2011-10-03 14:55:00,45.56,45.57,45.41,45.55,150000.0,36.2137,36.2217,36.0945,36.2058,150000.0
2011-10-03 15:00:00,45.55,45.66,45.5,45.64,69800.0,36.2058,36.2932,36.1661,36.2773,69800.0
2011-10-03 15:05:00,45.63,45.76,45.61,45.61,72200.0,36.2694,36.3727,36.2535,36.2535,72200.0
2011-10-03 15:10:00,45.62,45.69,45.53,45.56,57600.0,36.2614,36.3171,36.1899,36.2137,57600.0
2011-10-03 15:15:00,45.55,45.58,45.47,45.56,34900.0,36.2058,36.2296,36.1422,36.2137,34900.0
2011-10-03 15:20:00,45.55,45.57,45.39,45.4,49200.0,36.2058,36.2217,36.0786,36.0866,49200.0
2011-10-03 15:25:00,45.41,45.47,45.34,45.4,41400.0,36.0945,36.1422,36.0389,36.0866,41400.0
2011-10-03 15:30:00,45.4,45.47,45.3,45.47,87400.0,36.0866,36.1422,36.0071,36.1422,87400.0
2011-10-03 15:35:00,45.48,45.55,45.42,45.5,68500.0,36.1502,36.2058,36.1025,36.1661,68500.0
2011-10-03 15:40:00,45.5,45.52,45.34,45.48,57500.0,36.1661,36.182,36.0389,36.1502,57500.0
2011-10-03 15:45:00,45.47,45.72,45.46,45.64,126500.0,36.1422,36.3409,36.1343,36.2773,126500.0
2011-10-03 15:50:00,45.64,45.64,45.31,45.31,89400.0,36.2773,36.2773,36.015,36.015,89400.0
2011-10-03 15:55:00,45.31,45.4,45.18,45.25,296300.0,36.015,36.0866,35.9117,35.9673,296300.0
2011-10-04 09:30:00,45.54,45.6,45.22,45.33,751300.0,36.1978,36.2455,35.9435,36.0309,751300.0
2011-10-04 09:35:00,45.31,45.5,45.25,45.32,220600.0,36.015,36.1661,35.9673,36.023,220600.0
2011-10-04 09:40:00,45.33,45.34,45.19,45.2,258700.0,36.0309,36.0389,35.9196,35.9276,258700.0
2011-10-04 09:45:00,45.2,45.21,45.11,45.11,256300.0,35.9276,35.9355,35.8561,35.8561,256300.0
2011-10-04 09:50:00,45.11,45.11,44.86,44.87,187300.0,35.8561,35.8561,35.6573,35.6653,187300.0
2011-10-04 09:55:00,44.87,44.89,44.75,44.84,231900.0,35.6653,35.6812,35.5699,35.6414,231900.0
2011-10-04 10:00:00,44.83,44.98,44.74,44.76,226900.0,35.6335,35.7527,35.562,35.5779,226900.0
2011-10-04 10:05:00,44.74,44.99,44.67,44.9,335200.0,35.562,35.7607,35.5063,35.6891,335200.0
2011-10-04 10:10:00,44.9,45.1,44.78,45.02,568300.0,35.6891,35.8481,35.5938,35.7845,568300.0
2011-10-04 10:15:00,45.02,45.2,45.0,45.16,220300.0,35.7845,35.9276,35.7686,35.8958,220300.0
2011-10-04 10:20:00,45.18,45.2,44.99,45.0,189200.0,35.9117,35.9276,35.7607,35.7686,189200.0
2011-10-04 10:25:00,44.99,45.05,44.97,45.03,173900.0,35.7607,35.8084,35.7448,35.7925,173900.0
2011-10-04 10:30:00,45.04,45.22,45.0,45.1,90600.0,35.8004,35.9435,35.7686,35.8481,90600.0
2011-10-04 10:35:00,45.1,45.25,45.0,45.25,42900.0,35.8481,35.9673,35.7686,35.9673,42900.0
2011-10-04 10:40:00,45.25,45.46,45.22,45.46,206000.0,35.9673,36.1343,35.9435,36.1343,206000.0
2011-10-04 10:45:00,45.46,45.6,45.38,45.59,84800.0,36.1343,36.2455,36.0707,36.2376,84800.0
2011-10-04 10:50:00,45.6,45.62,45.45,45.52,87900.0,36.2455,36.2614,36.1263,36.182,87900.0
2011-10-04 10:55:00,45.52,45.66,45.52,45.59,116400.0,36.182,36.2932,36.182,36.2376,116400.0
2011-10-04 11:00:00,45.6,45.61,45.45,45.55,54900.0,36.2455,36.2535,36.1263,36.2058,54900.0
2011-10-04 11:05:00,45.56,45.78,45.52,45.74,158300.0,36.2137,36.3886,36.182,36.3568,158300.0
2011-10-04 11:10:00,45.73,45.85,45.72,45.73,86900.0,36.3489,36.4443,36.3409,36.3489,86900.0
2011-10-04 11:15:00,45.75,45.75,45.65,45.66,96000.0,36.3648,36.3648,36.2853,36.2932,96000.0
2011-10-04 11:20:00,45.65,45.74,45.57,45.57,115800.0,36.2853,36.3568,36.2217,36.2217,115800.0
2011-10-04 11:25:00,45.56,45.58,45.51,45.57,144500.0,36.2137,36.2296,36.174,36.2217,144500.0
2011-10-04 11:30:00,45.56,45.58,45.44,45.51,43200.0,36.2137,36.2296,36.1184,36.174,43200.0
2011-10-04 11:35:00,45.5,45.5,45.36,45.41,50800.0,36.1661,36.1661,36.0548,36.0945,50800.0
2011-10-04 11:40:00,45.41,45.53,45.41,45.51,75400.0,36.0945,36.1899,36.0945,36.174,75400.0
2011-10-04 11:45:00,45.51,45.57,45.42,45.57,75600.0,36.174,36.2217,36.1025,36.2217,75600.0
2011-10-04 11:50:00,45.56,45.72,45.56,45.69,101400.0,36.2137,36.3409,36.2137,36.3171,101400.0
2011-10-04 11:55:00,45.68,45.74,45.55,45.67,33800.0,36.3091,36.3568,36.2058,36.3012,33800.0
2011-10-04 12:00:00,45.69,45.87,45.68,45.87,30000.0,36.3171,36.4602,36.3091,36.4602,30000.0
2011-10-04 12:05:00,45.87,45.95,45.84,45.94,243200.0,36.4602,36.5237,36.4363,36.5158,243200.0
2011-10-04 12:10:00,45.94,45.96,45.85,45.96,120900.0,36.5158,36.5317,36.4443,36.5317,120900.0
2011-10-04 12:15:00,45.96,45.97,45.84,45.89,91900.0,36.5317,36.5396,36.4363,36.476,91900.0
2011-10-04 12:20:00,45.9,45.92,45.83,45.89,60800.0,36.484,36.4999,36.4284,36.476,60800.0
2011-10-04 12:25:00,45.87,45.88,45.69,45.69,31800.0,36.4602,36.4681,36.3171,36.3171,31800.0
2011-10-04 12:30:00,45.69,45.72,45.63,45.67,25500.0,36.3171,36.3409,36.2694,36.3012,25500.0
2011-10-04 12:35:00,45.67,45.82,45.65,45.71,49600.0,36.3012,36.4204,36.2853,36.333,49600.0
2011-10-04 12:40:00,45.72,45.82,45.7,45.81,48300.0,36.3409,36.4204,36.325,36.4125,48300.0
2011-10-04 12:45:00,45.81,45.89,45.79,45.79,34400.0,36.4125,36.476,36.3966,36.3966,34400.0
2011-10-04 12:50:00,45.78,45.84,45.71,45.79,33300.0,36.3886,36.4363,36.333,36.3966,33300.0
2011-10-04 12:55:00,45.79,45.79,45.61,45.66,81200.0,36.3966,36.3966,36.2535,36.2932,81200.0
2011-10-04 13:00:00,45.65,45.7,45.62,45.66,108200.0,36.2853,36.325,36.2614,36.2932,108200.0
2011-10-04 13:05:00,45.65,45.69,45.58,45.66,130500.0,36.2853,36.3171,36.2296,36.2932,130500.0
2011-10-04 13:10:00,45.67,45.67,45.45,45.5,60900.0,36.3012,36.3012,36.1263,36.1661,60900.0
2011-10-04 13:15:00,45.5,45.63,45.47,45.49,63300.0,36.1661,36.2694,36.1422,36.1581,63300.0
2011-10-04 13:20:00,45.48,45.55,45.44,45.55,52100.0,36.1502,36.2058,36.1184,36.2058,52100.0
2011-10-04 13:25:00,45.55,45.55,45.49,45.5,65400.0,36.2058,36.2058,36.1581,36.1661,65400.0
2011-10-04 13:30:00,45.51,45.58,45.5,45.54,60200.0,36.174,36.2296,36.1661,36.1978,60200.0
2011-10-04 13:35:00,45.55,45.56,45.41,45.41,133600.0,36.2058,36.2137,36.0945,36.0945,133600.0
2011-10-04 13:40:00,45.4,45.4,45.25,45.3,76400.0,36.0866,36.0866,35.9673,36.0071,76400.0
2011-10-04 13:45:00,45.3,45.43,45.29,45.42,66600.0,36.0071,36.1104,35.9991,36.1025,66600.0
2011-10-04 13:50:00,45.43,45.47,45.38,45.38,34300.0,36.1104,36.1422,36.0707,36.0707,34300.0
2011-10-04 13:55:00,45.38,45.41,45.29,45.31,89900.0,36.0707,36.0945,35.9991,36.015,89900.0
2011-10-04 14:00:00,45.31,45.44,45.3,45.38,44900.0,36.015,36.1184,36.0071,36.0707,44900.0
2011-10-04 14:05:00,45.38,45.45,45.3,45.3,54000.0,36.0707,36.1263,36.0071,36.0071,54000.0
2011-10-04 14:10:00,45.31,45.33,45.2,45.23,94700.0,36.015,36.0309,35.9276,35.9514,94700.0
2011-10-04 14:15:00,45.23,45.24,45.15,45.15,50100.0,35.9514,35.9594,35.8879,35.8879,50100.0
2011-10-04 14:20:00,45.15,45.22,45.09,45.2,59200.0,35.8879,35.9435,35.8402,35.9276,59200.0
2011-10-04 14:25:00,45.2,45.28,45.2,45.26,40100.0,35.9276,35.9912,35.9276,35.9753,40100.0
2011-10-04 14:30:00,45.25,45.34,45.2,45.33,70300.0,35.9673,36.0389,35.9276,36.0309,70300.0
2011-10-04 14:35:00,45.33,45.39,45.29,45.3,85700.0,36.0309,36.0786,35.9991,36.0071,85700.0
2011-10-04 14:40:00,45.29,45.32,45.1,45.14,64300.0,35.9991,36.023,35.8481,35.8799,64300.0
2011-10-04 14:45:00,45.15,45.2,45.09,45.16,92900.0,35.8879,35.9276,35.8402,35.8958,92900.0
2011-10-04 14:50:00,45.17,45.17,44.96,44.98,75800.0,35.9038,35.9038,35.7368,35.7527,75800.0
2011-10-04 14:55:00,44.98,45.07,44.96,44.97,42200.0,35.7527,35.8243,35.7368,35.7448,42200.0
2011-10-04 15:00:00,44.98,45.15,44.98,45.07,44300.0,35.7527,35.8879,35.7527,35.8243,44300.0
2011-10-04 15:05:00,45.07,45.12,44.88,44.89,37800.0,35.8243,35.864,35.6732,35.6812,37800.0
2011-10-04 15:10:00,44.89,44.96,44.82,44.94,41200.0,35.6812,35.7368,35.6256,35.7209,41200.0
2011-10-04 15:15:00,44.94,45.05,44.87,45.02,30200.0,35.7209,35.8084,35.6653,35.7845,30200.0
2011-10-04 15:20:00,45.01,45.18,45.0,45.15,85700.0,35.7766,35.9117,35.7686,35.8879,85700.0
2011-10-04 15:25:00,45.16,45.42,45.16,45.34,126100.0,35.8958,36.1025,35.8958,36.0389,126100.0
2011-10-04 15:30:00,45.35,45.7,45.35,45.59,131400.0,36.0468,36.325,36.0468,36.2376,131400.0
2011-10-04 15:35:00,45.59,45.86,45.53,45.79,148500.0,36.2376,36.4522,36.1899,36.3966,148500.0
2011-10-04 15:40:00,45.79,46.23,45.73,46.23,302700.0,36.3966,36.7463,36.3489,36.7463,302700.0
2011-10-04 15:45:00,46.22,46.38,46.12,46.37,339200.0,36.7384,36.8655,36.6589,36.8576,339200.0
2011-10-04 15:50:00,46.37,46.57,46.32,46.54,334100.0,36.8576,37.0166,36.8178,36.9927,334100.0
2011-10-04 15:55:00,46.54,46.96,46.54,46.8,500000.0,36.9927,37.3265,36.9927,37.1994,500000.0
2011-10-05 09:30:00,46.28,46.3,46.0,46.05,102200.0,36.786,36.8019,36.5635,36.6032,102200.0
2011-10-05 09:35:00,46.04,46.06,45.93,46.04,77100.0,36.5953,36.6112,36.5078,36.5953,77100.0
2011-10-05 09:40:00,46.04,46.17,45.99,46.15,60400.0,36.5953,36.6986,36.5555,36.6827,60400.0
2011-10-05 09:45:00,46.12,46.26,46.09,46.19,55300.0,36.6589,36.7701,36.635,36.7145,55300.0
2011-10-05 09:50:00,46.19,46.25,46.03,46.15,76400.0,36.7145,36.7622,36.5873,36.6827,76400.0
2011-10-05 09:55:00,46.15,46.23,46.14,46.2,43800.0,36.6827,36.7463,36.6748,36.7225,43800.0
2011-10-05 10:00:00,46.17,46.44,46.14,46.41,138500.0,36.6986,36.9132,36.6748,36.8894,138500.0
2011-10-05 10:05:00,46.41,46.42,46.29,46.29,93300.0,36.8894,36.8973,36.794,36.794,93300.0
2011-10-05 10:10:00,46.3,46.37,46.25,46.33,35700.0,36.8019,36.8576,36.7622,36.8258,35700.0
2011-10-05 10:15:00,46.33,46.37,46.24,46.27,33000.0,36.8258,36.8576,36.7543,36.7781,33000.0
2011-10-05 10:20:00,46.27,46.47,46.26,46.4,26700.0,36.7781,36.9371,36.7701,36.8814,26700.0
2011-10-05 10:25:00,46.38,46.42,46.29,46.32,51200.0,36.8655,36.8973,36.794,36.8178,51200.0
2011-10-05 10:30:00,46.3,46.49,46.3,46.49,28900.0,36.8019,36.953,36.8019,36.953,28900.0
2011-10-05 10:35:00,46.48,46.53,46.45,46.45,72800.0,36.945,36.9848,36.9212,36.9212,72800.0
2011-10-05 10:40:00,46.46,46.49,46.37,46.47,69400.0,36.9291,36.953,36.8576,36.9371,69400.0
2011-10-05 10:45:00,46.47,46.49,46.39,46.47,91300.0,36.9371,36.953,36.8735,36.9371,91300.0
2011-10-05 10:50:00,46.46,46.52,46.43,46.51,74400.0,36.9291,36.9768,36.9053,36.9689,74400.0
2011-10-05 10:55:00,46.48,46.59,46.47,46.57,77000.0,36.945,37.0325,36.9371,37.0166,77000.0
2011-10-05 11:00:00,46.57,46.6,46.51,46.58,75200.0,37.0166,37.0404,36.9689,37.0245,75200.0
2011-10-05 11:05:00,46.58,46.59,46.47,46.5,33800.0,37.0245,37.0325,36.9371,36.9609,33800.0
2011-10-05 11:10:00,46.54,46.55,46.46,46.46,37800.0,36.9927,37.0007,36.9291,36.9291,37800.0
2011-10-05 11:15:00,46.45,46.46,46.36,46.42,69800.0,36.9212,36.9291,36.8496,36.8973,69800.0
2011-10-05 11:20:00,46.43,46.44,46.4,46.43,38200.0,36.9053,36.9132,36.8814,36.9053,38200.0
2011-10-05 11:25:00,46.43,46.47,46.41,46.42,123700.0,36.9053,36.9371,36.8894,36.8973,123700.0
2011-10-05 11:30:00,46.43,46.51,46.43,46.5,109700.0,36.9053,36.9689,36.9053,36.9609,109700.0
2011-10-05 11:35:00,46.5,46.6,46.5,46.55,72900.0,36.9609,37.0404,36.9609,37.0007,72900.0
2011-10-05 11:40:00,46.55,46.55,46.5,46.52,14700.0,37.0007,37.0007,36.9609,36.9768,14700.0
2011-10-05 11:45:00,46.52,46.59,46.47,46.57,25700.0,36.9768,37.0325,36.9371,37.0166,25700.0
2011-10-05 11:50:00,46.58,46.61,46.54,46.6,43000.0,37.0245,37.0483,36.9927,37.0404,43000.0
2011-10-05 11:55:00,46.61,46.63,46.5,46.53,317900.0,37.0483,37.0642,36.9609,36.9848,317900.0
2011-10-05 12:00:00,46.54,46.57,46.44,46.46,36400.0,36.9927,37.0166,36.9132,36.9291,36400.0
2011-10-05 12:05:00,46.45,46.5,46.45,46.46,31900.0,36.9212,36.9609,36.9212,36.9291,31900.0
2011-10-05 12:10:00,46.46,46.5,46.45,46.49,15600.0,36.9291,36.9609,36.9212,36.953,15600.0
2011-10-05 12:15:00,46.48,46.49,46.4,46.41,58600.0,36.945,36.953,36.8814,36.8894,58600.0
2011-10-05 12:20:00,46.41,46.45,46.38,46.42,43000.0,36.8894,36.9212,36.8655,36.8973,43000.0
2011-10-05 12:25:00,46.42,46.42,46.35,46.35,50000.0,36.8973,36.8973,36.8417,36.8417,50000.0
2011-10-05 12:30:00,46.34,46.42,46.32,46.41,32200.0,36.8337,36.8973,36.8178,36.8894,32200.0
2011-10-05 12:35:00,46.4,46.42,46.34,46.35,22700.0,36.8814,36.8973,36.8337,36.8417,22700.0
2011-10-05 12:40:00,46.34,46.46,46.31,46.37,41200.0,36.8337,36.9291,36.8099,36.8576,41200.0
2011-10-05 12:45:00,46.37,46.45,46.31,46.43,41700.0,36.8576,36.9212,36.8099,36.9053,41700.0
2011-10-05 12:50:00,46.43,46.47,46.42,46.44,10500.0,36.9053,36.9371,36.8973,36.9132,10500.0
2011-10-05 12:55:00,46.45,46.48,46.39,46.47,12500.0,36.9212,36.945,36.8735,36.9371,12500.0
2011-10-05 13:00:00,46.47,46.55,46.47,46.51,15500.0,36.9371,37.0007,36.9371,36.9689,15500.0
2011-10-05 13:05:00,46.51,46.59,46.51,46.58,24900.0,36.9689,37.0325,36.9689,37.0245,24900.0
2011-10-05 13:10:00,46.54,46.55,46.5,46.5,19500.0,36.9927,37.0007,36.9609,36.9609,19500.0
2011-10-05 13:15:00,46.51,46.66,46.51,46.59,46500.0,36.9689,37.0881,36.9689,37.0325,46500.0
2011-10-05 13:20:00,46.59,46.62,46.53,46.57,80700.0,37.0325,37.0563,36.9848,37.0166,80700.0
2011-10-05 13:25:00,46.59,46.67,46.57,46.66,33000.0,37.0325,37.096,37.0166,37.0881,33000.0
2011-10-05 13:30:00,46.68,46.7,46.63,46.66,5100.0,37.104,37.1199,37.0642,37.0881,5100.0
2011-10-05 13:35:00,46.67,46.68,46.58,46.61,21600.0,37.096,37.104,37.0245,37.0483,21600.0
2011-10-05 13:40:00,46.61,46.69,46.6,46.66,27800.0,37.0483,37.1119,37.0404,37.0881,27800.0
2011-10-05 13:45:00,46.68,46.78,46.68,46.76,10500.0,37.104,37.1835,37.104,37.1676,10500.0
2011-10-05 13:50:00,46.75,46.89,46.75,46.88,37200.0,37.1596,37.2709,37.1596,37.263,37200.0
2011-10-05 13:55:00,46.86,46.94,46.84,46.92,20700.0,37.2471,37.3107,37.2312,37.2948,20700.0
2011-10-05 14:00:00,46.93,46.99,46.9,46.94,55500.0,37.3027,37.3504,37.2789,37.3107,55500.0
2011-10-05 14:05:00,46.93,46.96,46.88,46.9,57600.0,37.3027,37.3265,37.263,37.2789,57600.0
2011-10-05 14:10:00,46.88,46.92,46.87,46.91,12400.0,37.263,37.2948,37.255,37.2868,12400.0
2011-10-05 14:15:00,46.92,46.96,46.88,46.93,15200.0,37.2948,37.3265,37.263,37.3027,15200.0
2011-10-05 14:20:00,46.93,47.0,46.88,46.97,42000.0,37.3027,37.3583,37.263,37.3345,42000.0
2011-10-05 14:25:00,46.96,47.0,46.94,46.95,14500.0,37.3265,37.3583,37.3107,37.3186,14500.0
2011-10-05 14:30:00,46.96,46.97,46.83,46.86,33300.0,37.3265,37.3345,37.2232,37.2471,33300.0
2011-10-05 14:35:00,46.87,46.92,46.75,46.78,29900.0,37.255,37.2948,37.1596,37.1835,29900.0
2011-10-05 14:40:00,46.79,46.83,46.77,46.79,13000.0,37.1914,37.2232,37.1755,37.1914,13000.0
2011-10-05 14:45:00,46.79,46.95,46.78,46.92,19100.0,37.1914,37.3186,37.1835,37.2948,19100.0
2011-10-05 14:50:00,46.93,47.01,46.91,47.01,20700.0,37.3027,37.3663,37.2868,37.3663,20700.0
2011-10-05 14:55:00,47.02,47.02,46.92,46.92,38500.0,37.3742,37.3742,37.2948,37.2948,38500.0
2011-10-05 15:00:00,46.93,46.93,46.77,46.81,44800.0,37.3027,37.3027,37.1755,37.2073,44800.0
2011-10-05 15:05:00,46.8,46.84,46.75,46.76,44400.0,37.1994,37.2312,37.1596,37.1676,44400.0
2011-10-05 15:10:00,46.77,46.88,46.75,46.88,23500.0,37.1755,37.263,37.1596,37.263,23500.0
2011-10-05 15:15:00,46.88,46.96,46.86,46.96,55300.0,37.263,37.3265,37.2471,37.3265,55300.0
2011-10-05 15:20:00,46.96,47.0,46.83,46.86,35800.0,37.3265,37.3583,37.2232,37.2471,35800.0
2011-10-05 15:25:00,46.87,46.98,46.86,46.96,42100.0,37.255,37.3424,37.2471,37.3265,42100.0
2011-10-05 15:30:00,46.97,47.14,46.97,47.14,33900.0,37.3345,37.4696,37.3345,37.4696,33900.0
2011-10-05 15:35:00,47.12,47.23,47.12,47.21,42600.0,37.4537,37.5412,37.4537,37.5253,42600.0
2011-10-05 15:40:00,47.2,47.24,47.16,47.22,53500.0,37.5173,37.5491,37.4855,37.5332,53500.0
2011-10-05 15:45:00,47.23,47.24,47.05,47.08,103100.0,37.5412,37.5491,37.3981,37.4219,103100.0
2011-10-05 15:50:00,47.08,47.22,47.07,47.22,79900.0,37.4219,37.5332,37.414,37.5332,79900.0
2011-10-05 15:55:00,47.21,47.3,47.07,47.16,204000.0,37.5253,37.5968,37.414,37.4855,204000.0
2011-10-06 09:30:00,47.49,47.61,47.38,47.49,97400.0,37.7478,37.8432,37.6604,37.7478,97400.0
2011-10-06 09:35:00,47.48,47.57,47.41,47.52,96900.0,37.7399,37.8114,37.6842,37.7717,96900.0
2011-10-06 09:40:00,47.52,47.56,47.47,47.51,49800.0,37.7717,37.8035,37.7319,37.7637,49800.0
2011-10-06 09:45:00,47.51,47.54,47.34,47.36,84800.0,37.7637,37.7876,37.6286,37.6445,84800.0
2011-10-06 09:50:00,47.37,47.37,47.25,47.29,156300.0,37.6524,37.6524,37.5571,37.5889,156300.0
2011-10-06 09:55:00,47.3,47.32,47.17,47.32,80500.0,37.5968,37.6127,37.4935,37.6127,80500.0
2011-10-06 10:00:00,47.31,47.37,47.21,47.33,114800.0,37.6047,37.6524,37.5253,37.6206,114800.0
2011-10-06 10:05:00,47.32,47.41,47.28,47.38,121300.0,37.6127,37.6842,37.5809,37.6604,121300.0
2011-10-06 10:10:00,47.38,47.49,47.37,47.47,225200.0,37.6604,37.7478,37.6524,37.7319,225200.0
2011-10-06 10:15:00,47.46,47.51,47.42,47.47,59900.0,37.724,37.7637,37.6922,37.7319,59900.0
2011-10-06 10:20:00,47.47,47.58,47.45,47.55,40700.0,37.7319,37.8194,37.716,37.7955,40700.0
2011-10-06 10:25:00,47.56,47.63,47.53,47.62,88700.0,37.8035,37.8591,37.7796,37.8512,88700.0
2011-10-06 10:30:00,47.61,47.74,47.61,47.74,70300.0,37.8432,37.9465,37.8432,37.9465,70300.0
2011-10-06 10:35:00,47.77,47.77,47.66,47.71,30600.0,37.9704,37.9704,37.8829,37.9227,30600.0
2011-10-06 10:40:00,47.7,47.74,47.67,47.7,71600.0,37.9147,37.9465,37.8909,37.9147,71600.0
2011-10-06 10:45:00,47.7,47.71,47.62,47.62,78800.0,37.9147,37.9227,37.8512,37.8512,78800.0
2011-10-06 10:50:00,47.62,47.68,47.61,47.66,58800.0,37.8512,37.8988,37.8432,37.8829,58800.0
2011-10-06 10:55:00,47.67,47.68,47.57,47.59,48100.0,37.8909,37.8988,37.8114,37.8273,48100.0
2011-10-06 11:00:00,47.62,47.67,47.58,47.66,27200.0,37.8512,37.8909,37.8194,37.8829,27200.0
2011-10-06 11:05:00,47.63,47.71,47.61,47.71,38100.0,37.8591,37.9227,37.8432,37.9227,38100.0
2011-10-06 11:10:00,47.7,47.83,47.67,47.82,42100.0,37.9147,38.0181,37.8909,38.0101,42100.0
2011-10-06 11:15:00,47.83,47.87,47.74,47.74,29900.0,38.0181,38.0499,37.9465,37.9465,29900.0
2011-10-06 11:20:00,47.76,47.76,47.65,47.68,18800.0,37.9624,37.9624,37.875,37.8988,18800.0
2011-10-06 11:25:00,47.68,47.79,47.65,47.78,86600.0,37.8988,37.9863,37.875,37.9783,86600.0
2011-10-06 11:30:00,47.8,47.88,47.77,47.87,48100.0,37.9942,38.0578,37.9704,38.0499,48100.0
2011-10-06 11:35:00,47.86,47.97,47.81,47.97,23100.0,38.0419,38.1294,38.0022,38.1294,23100.0
2011-10-06 11:40:00,47.97,48.02,47.95,48.02,28200.0,38.1294,38.1691,38.1135,38.1691,28200.0
2011-10-06 11:45:00,48.02,48.05,47.96,47.97,98200.0,38.1691,38.1929,38.1214,38.1294,98200.0
2011-10-06 11:50:00,47.97,47.99,47.93,47.97,14100.0,38.1294,38.1453,38.0976,38.1294,14100.0
2011-10-06 11:55:00,47.97,48.07,47.96,48.06,152300.0,38.1294,38.2088,38.1214,38.2009,152300.0
2011-10-06 12:00:00,48.05,48.08,48.02,48.03,18700.0,38.1929,38.2168,38.1691,38.177,18700.0
2011-10-06 12:05:00,48.03,48.04,47.99,48.0,25700.0,38.177,38.185,38.1453,38.1532,25700.0
2011-10-06 12:10:00,48.0,48.1,47.99,48.05,21000.0,38.1532,38.2327,38.1453,38.1929,21000.0
2011-10-06 12:15:00,48.07,48.17,48.03,48.13,47400.0,38.2088,38.2883,38.177,38.2565,47400.0
2011-10-06 12:20:00,48.13,48.23,48.13,48.23,106200.0,38.2565,38.336,38.2565,38.336,106200.0
2011-10-06 12:25:00,48.23,48.24,48.15,48.17,40200.0,38.336,38.344,38.2724,38.2883,40200.0
2011-10-06 12:30:00,48.17,48.23,48.14,48.16,76300.0,38.2883,38.336,38.2645,38.2804,76300.0
2011-10-06 12:35:00,48.16,48.18,48.13,48.17,67800.0,38.2804,38.2963,38.2565,38.2883,67800.0
2011-10-06 12:40:00,48.18,48.19,48.11,48.12,14000.0,38.2963,38.3042,38.2406,38.2486,14000.0
2011-10-06 12:45:00,48.11,48.12,48.06,48.12,33400.0,38.2406,38.2486,38.2009,38.2486,33400.0
2011-10-06 12:50:00,48.1,48.13,48.05,48.09,26600.0,38.2327,38.2565,38.1929,38.2247,26600.0
2011-10-06 12:55:00,48.09,48.16,48.09,48.13,51500.0,38.2247,38.2804,38.2247,38.2565,51500.0
2011-10-06 13:00:00,48.14,48.14,48.05,48.07,11200.0,38.2645,38.2645,38.1929,38.2088,11200.0
2011-10-06 13:05:00,48.08,48.11,48.0,48.02,28200.0,38.2168,38.2406,38.1532,38.1691,28200.0
2011-10-06 13:10:00,48.04,48.11,48.03,48.09,7100.0,38.185,38.2406,38.177,38.2247,7100.0
2011-10-06 13:15:00,48.1,48.1,48.04,48.06,9400.0,38.2327,38.2327,38.185,38.2009,9400.0
2011-10-06 13:20:00,48.04,48.11,48.02,48.09,15100.0,38.185,38.2406,38.1691,38.2247,15100.0
2011-10-06 13:25:00,48.11,48.13,47.98,48.01,33400.0,38.2406,38.2565,38.1373,38.1611,33400.0
2011-10-06 13:30:00,48.02,48.08,47.99,48.03,11100.0,38.1691,38.2168,38.1453,38.177,11100.0
2011-10-06 13:35:00,48.03,48.04,47.93,47.93,22000.0,38.177,38.185,38.0976,38.0976,22000.0
2011-10-06 13:40:00,47.93,48.03,47.92,47.94,15500.0,38.0976,38.177,38.0896,38.1055,15500.0
2011-10-06 13:45:00,47.95,48.07,47.94,48.03,47600.0,38.1135,38.2088,38.1055,38.177,47600.0
2011-10-06 13:50:00,48.04,48.12,48.03,48.08,24200.0,38.185,38.2486,38.177,38.2168,24200.0
2011-10-06 13:55:00,48.09,48.11,48.0,48.07,19900.0,38.2247,38.2406,38.1532,38.2088,19900.0
2011-10-06 14:00:00,48.07,48.13,48.01,48.11,30700.0,38.2088,38.2565,38.1611,38.2406,30700.0
2011-10-06 14:05:00,48.11,48.18,48.1,48.18,9600.0,38.2406,38.2963,38.2327,38.2963,9600.0
2011-10-06 14:10:00,48.17,48.21,48.17,48.19,12300.0,38.2883,38.3201,38.2883,38.3042,12300.0
2011-10-06 14:15:00,48.2,48.26,48.16,48.26,52900.0,38.3122,38.3599,38.2804,38.3599,52900.0
2011-10-06 14:20:00,48.26,48.3,48.23,48.26,16700.0,38.3599,38.3917,38.336,38.3599,16700.0
2011-10-06 14:25:00,48.27,48.3,48.23,48.25,19400.0,38.3678,38.3917,38.336,38.3519,19400.0
2011-10-06 14:30:00,48.26,48.29,48.16,48.16,11100.0,38.3599,38.3837,38.2804,38.2804,11100.0
2011-10-06 14:35:00,48.16,48.22,48.14,48.18,25000.0,38.2804,38.3281,38.2645,38.2963,25000.0
2011-10-06 14:40:00,48.18,48.27,48.15,48.26,21800.0,38.2963,38.3678,38.2724,38.3599,21800.0
2011-10-06 14:45:00,48.25,48.31,48.2,48.25,59200.0,38.3519,38.3996,38.3122,38.3519,59200.0
2011-10-06 14:50:00,48.27,48.3,48.23,48.28,44000.0,38.3678,38.3917,38.336,38.3758,44000.0
2011-10-06 14:55:00,48.27,48.32,48.24,48.3,28300.0,38.3678,38.4076,38.344,38.3917,28300.0
2011-10-06 15:00:00,48.29,48.32,48.22,48.25,54300.0,38.3837,38.4076,38.3281,38.3519,54300.0
2011-10-06 15:05:00,48.25,48.32,48.25,48.31,43400.0,38.3519,38.4076,38.3519,38.3996,43400.0
2011-10-06 15:10:00,48.32,48.39,48.27,48.28,52800.0,38.4076,38.4632,38.3678,38.3758,52800.0
2011-10-06 15:15:00,48.27,48.3,48.2,48.22,31800.0,38.3678,38.3917,38.3122,38.3281,31800.0
2011-10-06 15:20:00,48.2,48.24,48.16,48.19,28200.0,38.3122,38.344,38.2804,38.3042,28200.0
2011-10-06 15:25:00,48.18,48.32,48.18,48.23,70700.0,38.2963,38.4076,38.2963,38.336,70700.0
2011-10-06 15:30:00,48.23,48.37,48.22,48.31,82900.0,38.336,38.4473,38.3281,38.3996,82900.0
2011-10-06 15:35:00,48.29,48.37,48.27,48.35,54100.0,38.3837,38.4473,38.3678,38.4314,54100.0
2011-10-06 15:40:00,48.34,48.48,48.32,48.46,60300.0,38.4235,38.5347,38.4076,38.5188,60300.0
2011-10-06 15:45:00,48.45,48.47,48.38,48.43,69700.0,38.5109,38.5268,38.4552,38.495,69700.0
2011-10-06 15:50:00,48.44,48.5,48.41,48.48,66200.0,38.5029,38.5506,38.4791,38.5347,66200.0
2011-10-06 15:55:00,48.47,48.67,48.46,48.64,240500.0,38.5268,38.6858,38.5188,38.6619,240500.0
2011-10-07 09:30:00,49.31,49.43,49.17,49.21,78400.0,39.1945,39.2898,39.0832,39.115,78400.0
2011-10-07 09:35:00,49.21,49.28,49.15,49.15,46800.0,39.115,39.1706,39.0673,39.0673,46800.0
2011-10-07 09:40:00,49.15,49.15,49.0,49.0,125800.0,39.0673,39.0673,38.9481,38.9481,125800.0
2011-10-07 09:45:00,49.01,49.03,48.93,48.97,96100.0,38.956,38.9719,38.8924,38.9242,96100.0
2011-10-07 09:50:00,48.97,49.05,48.91,49.01,67400.0,38.9242,38.9878,38.8765,38.956,67400.0
2011-10-07 09:55:00,49.02,49.12,49.02,49.12,25300.0,38.964,39.0434,38.964,39.0434,25300.0
2011-10-07 10:00:00,49.12,49.15,49.02,49.14,63700.0,39.0434,39.0673,38.964,39.0593,63700.0
2011-10-07 10:05:00,49.13,49.13,48.99,49.01,56300.0,39.0514,39.0514,38.9401,38.956,56300.0
2011-10-07 10:10:00,49.02,49.18,48.98,49.18,70000.0,38.964,39.0911,38.9322,39.0911,70000.0
2011-10-07 10:15:00,49.19,49.25,49.16,49.2,52200.0,39.0991,39.1468,39.0752,39.107,52200.0
2011-10-07 10:20:00,49.18,49.26,49.14,49.25,41400.0,39.0911,39.1547,39.0593,39.1468,41400.0
2011-10-07 10:25:00,49.26,49.29,49.21,49.23,42500.0,39.1547,39.1786,39.115,39.1309,42500.0
2011-10-07 10:30:00,49.22,49.29,49.2,49.25,26900.0,39.1229,39.1786,39.107,39.1468,26900.0
2011-10-07 10:35:00,49.23,49.24,49.16,49.16,51400.0,39.1309,39.1388,39.0752,39.0752,51400.0
2011-10-07 10:40:00,49.18,49.22,49.13,49.15,21500.0,39.0911,39.1229,39.0514,39.0673,21500.0
2011-10-07 10:45:00,49.14,49.17,49.09,49.15,52900.0,39.0593,39.0832,39.0196,39.0673,52900.0
2011-10-07 10:50:00,49.15,49.2,49.13,49.14,68000.0,39.0673,39.107,39.0514,39.0593,68000.0
2011-10-07 10:55:00,49.14,49.19,49.12,49.14,149500.0,39.0593,39.0991,39.0434,39.0593,149500.0
2011-10-07 11:00:00,49.14,49.17,49.09,49.12,172100.0,39.0593,39.0832,39.0196,39.0434,172100.0
2011-10-07 11:05:00,49.12,49.13,49.03,49.07,98700.0,39.0434,39.0514,38.9719,39.0037,98700.0
2011-10-07 11:10:00,49.08,49.09,48.97,49.02,58900.0,39.0116,39.0196,38.9242,38.964,58900.0
2011-10-07 11:15:00,49.03,49.07,48.98,48.99,91600.0,38.9719,39.0037,38.9322,38.9401,91600.0
2011-10-07 11:20:00,48.97,49.01,48.92,49.01,42900.0,38.9242,38.956,38.8845,38.956,42900.0
2011-10-07 11:25:00,49.01,49.05,48.97,49.04,32500.0,38.956,38.9878,38.9242,38.9799,32500.0
2011-10-07 11:30:00,49.04,49.08,48.99,49.02,13400.0,38.9799,39.0116,38.9401,38.964,13400.0
2011-10-07 11:35:00,49.03,49.04,48.98,48.98,47700.0,38.9719,38.9799,38.9322,38.9322,47700.0
2011-10-07 11:40:00,49.02,49.14,49.01,49.1,26600.0,38.964,39.0593,38.956,39.0275,26600.0
2011-10-07 11:45:00,49.11,49.19,49.05,49.05,11000.0,39.0355,39.0991,38.9878,38.9878,11000.0
2011-10-07 11:50:00,49.06,49.16,49.03,49.15,21800.0,38.9958,39.0752,38.9719,39.0673,21800.0
2011-10-07 11:55:00,49.16,49.2,49.1,49.2,18600.0,39.0752,39.107,39.0275,39.107,18600.0
2011-10-07 12:00:00,49.21,49.22,48.94,49.06,52600.0,39.115,39.1229,38.9004,38.9958,52600.0
2011-10-07 12:05:00,49.08,49.19,49.06,49.16,23900.0,39.0116,39.0991,38.9958,39.0752,23900.0
2011-10-07 12:10:00,49.16,49.17,48.95,49.06,35100.0,39.0752,39.0832,38.9083,38.9958,35100.0
2011-10-07 12:15:00,49.07,49.09,48.76,48.77,74300.0,39.0037,39.0196,38.7573,38.7652,74300.0
2011-10-07 12:20:00,48.79,48.84,48.61,48.71,277900.0,38.7811,38.8209,38.6381,38.7176,277900.0
2011-10-07 12:25:00,48.72,48.73,48.64,48.69,213800.0,38.7255,38.7334,38.6619,38.7017,213800.0
2011-10-07 12:30:00,48.68,48.69,48.57,48.62,114300.0,38.6937,38.7017,38.6063,38.646,114300.0
2011-10-07 12:35:00,48.63,48.67,48.6,48.62,67000.0,38.654,38.6858,38.6301,38.646,67000.0
2011-10-07 12:40:00,48.67,48.67,48.44,48.46,52300.0,38.6858,38.6858,38.5029,38.5188,52300.0
2011-10-07 12:45:00,48.46,48.6,48.43,48.56,27900.0,38.5188,38.6301,38.495,38.5983,27900.0
2011-10-07 12:50:00,48.54,48.56,48.48,48.5,60400.0,38.5824,38.5983,38.5347,38.5506,60400.0
2011-10-07 12:55:00,48.51,48.55,48.48,48.53,85300.0,38.5586,38.5904,38.5347,38.5745,85300.0
2011-10-07 13:00:00,48.53,48.58,48.5,48.55,10700.0,38.5745,38.6142,38.5506,38.5904,10700.0
2011-10-07 13:05:00,48.54,48.55,48.39,48.43,15300.0,38.5824,38.5904,38.4632,38.495,15300.0
2011-10-07 13:10:00,48.43,48.51,48.41,48.5,37100.0,38.495,38.5586,38.4791,38.5506,37100.0
2011-10-07 13:15:00,48.5,48.52,48.43,48.43,10400.0,38.5506,38.5665,38.495,38.495,10400.0
2011-10-07 13:20:00,48.43,48.53,48.43,48.51,8400.0,38.495,38.5745,38.495,38.5586,8400.0
2011-10-07 13:25:00,48.52,48.59,48.52,48.52,7900.0,38.5665,38.6222,38.5665,38.5665,7900.0
2011-10-07 13:30:00,48.51,48.51,48.43,48.43,9800.0,38.5586,38.5586,38.495,38.495,9800.0
2011-10-07 13:35:00,48.43,48.47,48.38,48.42,6100.0,38.495,38.5268,38.4552,38.487,6100.0
2011-10-07 13:40:00,48.41,48.41,48.33,48.33,4300.0,38.4791,38.4791,38.4155,38.4155,4300.0
2011-10-07 13:45:00,48.34,48.47,48.34,48.47,6700.0,38.4235,38.5268,38.4235,38.5268,6700.0
2011-10-07 13:50:00,48.46,48.52,48.46,48.51,10100.0,38.5188,38.5665,38.5188,38.5586,10100.0
2011-10-07 13:55:00,48.52,48.64,48.5,48.6,44900.0,38.5665,38.6619,38.5506,38.6301,44900.0
2011-10-07 14:00:00,48.6,48.66,48.6,48.65,10600.0,38.6301,38.6778,38.6301,38.6699,10600.0
2011-10-07 14:05:00,48.65,48.69,48.62,48.64,7200.0,38.6699,38.7017,38.646,38.6619,7200.0
2011-10-07 14:10:00,48.64,48.65,48.56,48.58,8000.0,38.6619,38.6699,38.5983,38.6142,8000.0
2011-10-07 14:15:00,48.57,48.68,48.56,48.68,47400.0,38.6063,38.6937,38.5983,38.6937,47400.0
2011-10-07 14:20:00,48.67,48.82,48.67,48.73,50600.0,38.6858,38.805,38.6858,38.7334,50600.0
2011-10-07 14:25:00,48.72,48.83,48.64,48.64,21600.0,38.7255,38.8129,38.6619,38.6619,21600.0
2011-10-07 14:30:00,48.63,48.71,48.63,48.67,11000.0,38.654,38.7176,38.654,38.6858,11000.0
2011-10-07 14:35:00,48.7,48.8,48.69,48.74,44700.0,38.7096,38.7891,38.7017,38.7414,44700.0
2011-10-07 14:40:00,48.74,48.74,48.62,48.63,40300.0,38.7414,38.7414,38.646,38.654,40300.0
2011-10-07 14:45:00,48.65,48.73,48.62,48.65,8000.0,38.6699,38.7334,38.646,38.6699,8000.0
2011-10-07 14:50:00,48.68,48.69,48.6,48.63,30300.0,38.6937,38.7017,38.6301,38.654,30300.0
2011-10-07 14:55:00,48.65,48.75,48.62,48.7,11500.0,38.6699,38.7493,38.646,38.7096,11500.0
2011-10-07 15:00:00,48.69,48.73,48.65,48.66,16100.0,38.7017,38.7334,38.6699,38.6778,16100.0
2011-10-07 15:05:00,48.66,48.81,48.66,48.8,15200.0,38.6778,38.797,38.6778,38.7891,15200.0
2011-10-07 15:10:00,48.8,48.86,48.76,48.83,22700.0,38.7891,38.8368,38.7573,38.8129,22700.0
2011-10-07 15:15:00,48.85,49.02,48.85,48.91,50900.0,38.8288,38.964,38.8288,38.8765,50900.0
2011-10-07 15:20:00,48.92,48.99,48.92,48.97,65900.0,38.8845,38.9401,38.8845,38.9242,65900.0
2011-10-07 15:25:00,48.98,49.09,48.98,49.08,33700.0,38.9322,39.0196,38.9322,39.0116,33700.0
2011-10-07 15:30:00,49.08,49.15,49.05,49.08,47300.0,39.0116,39.0673,38.9878,39.0116,47300.0
2011-10-07 15:35:00,49.09,49.13,48.96,48.96,38600.0,39.0196,39.0514,38.9163,38.9163,38600.0
2011-10-07 15:40:00,48.96,48.97,48.8,48.92,55900.0,38.9163,38.9242,38.7891,38.8845,55900.0
2011-10-07 15:45:00,48.93,48.94,48.75,48.77,70900.0,38.8924,38.9004,38.7493,38.7652,70900.0
2011-10-07 15:50:00,48.76,48.77,48.51,48.58,85600.0,38.7573,38.7652,38.5586,38.6142,85600.0
2011-10-07 15:55:00,48.57,48.6,48.36,48.51,270500.0,38.6063,38.6301,38.4393,38.5586,270500.0
2011-10-10 09:30:00,49.78,50.07,49.78,49.94,84000.0,39.568,39.7986,39.568,39.6952,84000.0
2011-10-10 09:35:00,49.94,50.1,49.92,50.05,53900.0,39.6952,39.8224,39.6793,39.7827,53900.0
2011-10-10 09:40:00,50.06,50.09,50.03,50.06,47500.0,39.7906,39.8145,39.7668,39.7906,47500.0
2011-10-10 09:45:00,50.08,50.12,50.03,50.12,32100.0,39.8065,39.8383,39.7668,39.8383,32100.0
2011-10-10 09:50:00,50.13,50.2,50.13,50.17,80900.0,39.8462,39.9019,39.8462,39.878,80900.0
2011-10-10 09:55:00,50.15,50.19,50.14,50.19,100400.0,39.8621,39.8939,39.8542,39.8939,100400.0
2011-10-10 10:00:00,50.19,50.24,50.14,50.24,33500.0,39.8939,39.9337,39.8542,39.9337,33500.0
2011-10-10 10:05:00,50.23,50.27,50.22,50.27,41300.0,39.9257,39.9575,39.9178,39.9575,41300.0
2011-10-10 10:10:00,50.27,50.37,50.27,50.36,22800.0,39.9575,40.037,39.9575,40.0291,22800.0
2011-10-10 10:15:00,50.37,50.44,50.37,50.43,15900.0,40.037,40.0927,40.037,40.0847,15900.0
2011-10-10 10:20:00,50.45,50.51,50.45,50.5,40000.0,40.1006,40.1483,40.1006,40.1403,40000.0
2011-10-10 10:25:00,50.51,50.53,50.49,50.51,58200.0,40.1483,40.1642,40.1324,40.1483,58200.0
2011-10-10 10:30:00,50.51,50.55,50.49,50.49,64300.0,40.1483,40.1801,40.1324,40.1324,64300.0
2011-10-10 10:35:00,50.49,50.57,50.48,50.52,79700.0,40.1324,40.196,40.1244,40.1562,79700.0
2011-10-10 10:40:00,50.52,50.55,50.5,50.52,114800.0,40.1562,40.1801,40.1403,40.1562,114800.0
2011-10-10 10:45:00,50.52,50.58,50.5,50.5,74900.0,40.1562,40.2039,40.1403,40.1403,74900.0
2011-10-10 10:50:00,50.5,50.53,50.47,50.5,42400.0,40.1403,40.1642,40.1165,40.1403,42400.0
2011-10-10 10:55:00,50.48,50.52,50.47,50.51,39300.0,40.1244,40.1562,40.1165,40.1483,39300.0
2011-10-10 11:00:00,50.51,50.53,50.48,50.49,31800.0,40.1483,40.1642,40.1244,40.1324,31800.0
2011-10-10 11:05:00,50.49,50.52,50.49,50.51,5100.0,40.1324,40.1562,40.1324,40.1483,5100.0
2011-10-10 11:10:00,50.51,50.54,50.48,50.53,32200.0,40.1483,40.1721,40.1244,40.1642,32200.0
2011-10-10 11:15:00,50.53,50.55,50.5,50.54,31400.0,40.1642,40.1801,40.1403,40.1721,31400.0
2011-10-10 11:20:00,50.55,50.55,50.48,50.5,18700.0,40.1801,40.1801,40.1244,40.1403,18700.0
2011-10-10 11:25:00,50.51,50.55,50.5,50.55,38600.0,40.1483,40.1801,40.1403,40.1801,38600.0
2011-10-10 11:30:00,50.55,50.56,50.5,50.53,49200.0,40.1801,40.188,40.1403,40.1642,49200.0
2011-10-10 11:35:00,50.53,50.54,50.5,50.53,14700.0,40.1642,40.1721,40.1403,40.1642,14700.0
2011-10-10 11:40:00,50.53,50.55,50.52,50.54,25400.0,40.1642,40.1801,40.1562,40.1721,25400.0
2011-10-10 11:45:00,50.53,50.55,50.48,50.49,35000.0,40.1642,40.1801,40.1244,40.1324,35000.0
2011-10-10 11:50:00,50.49,50.56,50.49,50.52,15100.0,40.1324,40.188,40.1324,40.1562,15100.0
2011-10-10 11:55:00,50.53,50.55,50.53,50.55,16900.0,40.1642,40.1801,40.1642,40.1801,16900.0
2011-10-10 12:00:00,50.55,50.58,50.55,50.58,15000.0,40.1801,40.2039,40.1801,40.2039,15000.0
2011-10-10 12:05:00,50.58,50.62,50.55,50.58,42800.0,40.2039,40.2357,40.1801,40.2039,42800.0
2011-10-10 12:10:00,50.58,50.66,50.57,50.66,23800.0,40.2039,40.2675,40.196,40.2675,23800.0
2011-10-10 12:15:00,50.66,50.69,50.65,50.66,14900.0,40.2675,40.2914,40.2596,40.2675,14900.0
2011-10-10 12:20:00,50.65,50.71,50.63,50.7,33800.0,40.2596,40.3073,40.2437,40.2993,33800.0
2011-10-10 12:25:00,50.71,50.71,50.69,50.7,15000.0,40.3073,40.3073,40.2914,40.2993,15000.0
2011-10-10 12:30:00,50.7,50.71,50.66,50.67,18400.0,40.2993,40.3073,40.2675,40.2755,18400.0
2011-10-10 12:35:00,50.67,50.67,50.61,50.62,12700.0,40.2755,40.2755,40.2278,40.2357,12700.0
2011-10-10 12:40:00,50.62,50.69,50.62,50.66,10700.0,40.2357,40.2914,40.2357,40.2675,10700.0
2011-10-10 12:45:00,50.64,50.68,50.6,50.66,41500.0,40.2516,40.2834,40.2198,40.2675,41500.0
2011-10-10 12:50:00,50.64,50.68,50.63,50.64,6600.0,40.2516,40.2834,40.2437,40.2516,6600.0
2011-10-10 12:55:00,50.64,50.68,50.63,50.66,4800.0,40.2516,40.2834,40.2437,40.2675,4800.0
2011-10-10 13:00:00,50.66,50.71,50.64,50.7,8400.0,40.2675,40.3073,40.2516,40.2993,8400.0
2011-10-10 13:05:00,50.71,50.75,50.7,50.74,8000.0,40.3073,40.3391,40.2993,40.3311,8000.0
2011-10-10 13:10:00,50.74,50.74,50.7,50.7,19700.0,40.3311,40.3311,40.2993,40.2993,19700.0
2011-10-10 13:15:00,50.7,50.71,50.7,50.7,6700.0,40.2993,40.3073,40.2993,40.2993,6700.0
2011-10-10 13:20:00,50.7,50.73,50.69,50.73,72400.0,40.2993,40.3232,40.2914,40.3232,72400.0
2011-10-10 13:25:00,50.74,50.79,50.73,50.74,45600.0,40.3311,40.3709,40.3232,40.3311,45600.0
2011-10-10 13:30:00,50.74,50.75,50.7,50.7,19400.0,40.3311,40.3391,40.2993,40.2993,19400.0
2011-10-10 13:35:00,50.71,50.71,50.7,50.71,3100.0,40.3073,40.3073,40.2993,40.3073,3100.0
2011-10-10 13:40:00,50.7,50.73,50.7,50.73,15000.0,40.2993,40.3232,40.2993,40.3232,15000.0
2011-10-10 13:45:00,50.73,50.75,50.71,50.74,21600.0,40.3232,40.3391,40.3073,40.3311,21600.0
2011-10-10 13:50:00,50.74,50.75,50.71,50.74,15600.0,40.3311,40.3391,40.3073,40.3311,15600.0
2011-10-10 13:55:00,50.74,50.76,50.72,50.74,65000.0,40.3311,40.347,40.3152,40.3311,65000.0
2011-10-10 14:00:00,50.74,50.77,50.73,50.74,28400.0,40.3311,40.355,40.3232,40.3311,28400.0
2011-10-10 14:05:00,50.73,50.74,50.69,50.7,22700.0,40.3232,40.3311,40.2914,40.2993,22700.0
2011-10-10 14:10:00,50.7,50.74,50.7,50.74,26600.0,40.2993,40.3311,40.2993,40.3311,26600.0
2011-10-10 14:15:00,50.74,50.74,50.7,50.71,9100.0,40.3311,40.3311,40.2993,40.3073,9100.0
2011-10-10 14:20:00,50.71,50.76,50.7,50.74,51100.0,40.3073,40.347,40.2993,40.3311,51100.0
2011-10-10 14:25:00,50.74,50.77,50.73,50.76,33600.0,40.3311,40.355,40.3232,40.347,33600.0
2011-10-10 14:30:00,50.76,50.77,50.75,50.76,15500.0,40.347,40.355,40.3391,40.347,15500.0
2011-10-10 14:35:00,50.76,50.76,50.72,50.73,10000.0,40.347,40.347,40.3152,40.3232,10000.0
2011-10-10 14:40:00,50.72,50.73,50.71,50.73,7300.0,40.3152,40.3232,40.3073,40.3232,7300.0
2011-10-10 14:45:00,50.74,50.76,50.71,50.73,11000.0,40.3311,40.347,40.3073,40.3232,11000.0
2011-10-10 14:50:00,50.73,50.74,50.71,50.74,20400.0,40.3232,40.3311,40.3073,40.3311,20400.0
2011-10-10 14:55:00,50.73,50.73,50.69,50.7,20800.0,40.3232,40.3232,40.2914,40.2993,20800.0
2011-10-10 15:00:00,50.7,50.74,50.69,50.72,30100.0,40.2993,40.3311,40.2914,40.3152,30100.0
2011-10-10 15:05:00,50.72,50.72,50.64,50.66,28100.0,40.3152,40.3152,40.2516,40.2675,28100.0
2011-10-10 15:10:00,50.66,50.68,50.6,50.62,72100.0,40.2675,40.2834,40.2198,40.2357,72100.0
2011-10-10 15:15:00,50.63,50.66,50.62,50.66,31500.0,40.2437,40.2675,40.2357,40.2675,31500.0
2011-10-10 15:20:00,50.64,50.64,50.55,50.56,19500.0,40.2516,40.2516,40.1801,40.188,19500.0
2011-10-10 15:25:00,50.56,50.62,50.56,50.59,31000.0,40.188,40.2357,40.188,40.2119,31000.0
2011-10-10 15:30:00,50.58,50.63,50.54,50.59,126500.0,40.2039,40.2437,40.1721,40.2119,126500.0
2011-10-10 15:35:00,50.59,50.63,50.55,50.63,94500.0,40.2119,40.2437,40.1801,40.2437,94500.0
2011-10-10 15:40:00,50.63,50.73,50.56,50.72,49000.0,40.2437,40.3232,40.188,40.3152,49000.0
2011-10-10 15:45:00,50.71,50.77,50.69,50.75,137600.0,40.3073,40.355,40.2914,40.3391,137600.0
2011-10-10 15:50:00,50.75,50.85,50.75,50.85,75400.0,40.3391,40.4185,40.3391,40.4185,75400.0
2011-10-10 15:55:00,50.85,50.86,50.65,50.76,275400.0,40.4185,40.4265,40.2596,40.347,275400.0
2011-10-11 09:30:00,49.79,50.16,49.71,49.73,238600.0,39.576,39.8701,39.5124,39.5283,238600.0
2011-10-11 09:35:00,49.74,49.86,49.68,49.77,50700.0,39.5363,39.6316,39.4886,39.5601,50700.0
2011-10-11 09:40:00,49.79,49.86,49.73,49.78,68200.0,39.576,39.6316,39.5283,39.568,68200.0
2011-10-11 09:45:00,49.77,49.91,49.75,49.9,35900.0,39.5601,39.6714,39.5442,39.6634,35900.0
2011-10-11 09:50:00,49.9,49.95,49.86,49.91,34600.0,39.6634,39.7032,39.6316,39.6714,34600.0
2011-10-11 09:55:00,49.91,49.92,49.85,49.88,28500.0,39.6714,39.6793,39.6237,39.6475,28500.0
2011-10-11 10:00:00,49.87,49.91,49.81,49.85,58700.0,39.6396,39.6714,39.5919,39.6237,58700.0
2011-10-11 10:05:00,49.84,49.87,49.78,49.85,32200.0,39.6157,39.6396,39.568,39.6237,32200.0
2011-10-11 10:10:00,49.88,50.0,49.88,49.97,13800.0,39.6475,39.7429,39.6475,39.7191,13800.0
2011-10-11 10:15:00,49.99,50.06,49.96,50.0,59300.0,39.735,39.7906,39.7111,39.7429,59300.0
2011-10-11 10:20:00,50.02,50.13,50.0,50.13,58600.0,39.7588,39.8462,39.7429,39.8462,58600.0
2011-10-11 10:25:00,50.13,50.24,50.13,50.24,27600.0,39.8462,39.9337,39.8462,39.9337,27600.0
2011-10-11 10:30:00,50.24,50.27,50.21,50.26,24200.0,39.9337,39.9575,39.9098,39.9496,24200.0
2011-10-11 10:35:00,50.25,50.29,50.21,50.29,39800.0,39.9416,39.9734,39.9098,39.9734,39800.0
2011-10-11 10:40:00,50.29,50.37,50.23,50.34,56900.0,39.9734,40.037,39.9257,40.0132,56900.0
2011-10-11 10:45:00,50.34,50.38,50.27,50.27,27100.0,40.0132,40.045,39.9575,39.9575,27100.0
2011-10-11 10:50:00,50.28,50.33,50.23,50.24,18900.0,39.9655,40.0052,39.9257,39.9337,18900.0
2011-10-11 10:55:00,50.24,50.31,50.22,50.31,38300.0,39.9337,39.9893,39.9178,39.9893,38300.0
2011-10-11 11:00:00,50.31,50.33,50.29,50.3,40600.0,39.9893,40.0052,39.9734,39.9814,40600.0
2011-10-11 11:05:00,50.31,50.31,50.2,50.25,11800.0,39.9893,39.9893,39.9019,39.9416,11800.0
2011-10-11 11:10:00,50.26,50.27,50.2,50.2,8500.0,39.9496,39.9575,39.9019,39.9019,8500.0
2011-10-11 11:15:00,50.19,50.22,50.18,50.22,8900.0,39.8939,39.9178,39.886,39.9178,8900.0
2011-10-11 11:20:00,50.22,50.23,50.15,50.22,12600.0,39.9178,39.9257,39.8621,39.9178,12600.0
2011-10-11 11:25:00,50.22,50.28,50.21,50.23,11900.0,39.9178,39.9655,39.9098,39.9257,11900.0
2011-10-11 11:30:00,50.23,50.35,50.23,50.35,12400.0,39.9257,40.0211,39.9257,40.0211,12400.0
2011-10-11 11:35:00,50.35,50.38,50.32,50.38,37400.0,40.0211,40.045,39.9973,40.045,37400.0
2011-10-11 11:40:00,50.38,50.41,50.35,50.4,48200.0,40.045,40.0688,40.0211,40.0609,48200.0
2011-10-11 11:45:00,50.4,50.41,50.37,50.39,13200.0,40.0609,40.0688,40.037,40.0529,13200.0
2011-10-11 11:50:00,50.38,50.4,50.35,50.37,32400.0,40.045,40.0609,40.0211,40.037,32400.0
2011-10-11 11:55:00,50.38,50.46,50.37,50.43,18800.0,40.045,40.1086,40.037,40.0847,18800.0
2011-10-11 12:00:00,50.45,50.47,50.4,50.42,7700.0,40.1006,40.1165,40.0609,40.0768,7700.0
2011-10-11 12:05:00,50.42,50.49,50.4,50.48,5800.0,40.0768,40.1324,40.0609,40.1244,5800.0
2011-10-11 12:10:00,50.49,50.5,50.45,50.48,17400.0,40.1324,40.1403,40.1006,40.1244,17400.0
2011-10-11 12:15:00,50.47,50.49,50.44,50.45,10000.0,40.1165,40.1324,40.0927,40.1006,10000.0
2011-10-11 12:20:00,50.46,50.47,50.39,50.41,7700.0,40.1086,40.1165,40.0529,40.0688,7700.0
2011-10-11 12:25:00,50.41,50.42,50.39,50.41,12300.0,40.0688,40.0768,40.0529,40.0688,12300.0
2011-10-11 12:30:00,50.42,50.43,50.26,50.27,15600.0,40.0768,40.0847,39.9496,39.9575,15600.0
2011-10-11 12:35:00,50.28,50.32,50.2,50.2,31900.0,39.9655,39.9973,39.9019,39.9019,31900.0
2011-10-11 12:40:00,50.2,50.24,50.18,50.24,12400.0,39.9019,39.9337,39.886,39.9337,12400.0
2011-10-11 12:45:00,50.25,50.26,50.15,50.16,98900.0,39.9416,39.9496,39.8621,39.8701,98900.0
2011-10-11 12:50:00,50.17,50.24,50.15,50.23,11800.0,39.878,39.9337,39.8621,39.9257,11800.0
2011-10-11 12:55:00,50.26,50.34,50.25,50.34,8700.0,39.9496,40.0132,39.9416,40.0132,8700.0
2011-10-11 13:00:00,50.34,50.38,50.3,50.31,11300.0,40.0132,40.045,39.9814,39.9893,11300.0
2011-10-11 13:05:00,50.31,50.33,50.24,50.31,18100.0,39.9893,40.0052,39.9337,39.9893,18100.0
2011-10-11 13:10:00,50.3,50.31,50.18,50.2,15400.0,39.9814,39.9893,39.886,39.9019,15400.0
2011-10-11 13:15:00,50.22,50.31,50.22,50.29,8800.0,39.9178,39.9893,39.9178,39.9734,8800.0
2011-10-11 13:20:00,50.31,50.39,50.31,50.36,17000.0,39.9893,40.0529,39.9893,40.0291,17000.0
2011-10-11 13:25:00,50.35,50.41,50.33,50.41,27200.0,40.0211,40.0688,40.0052,40.0688,27200.0
2011-10-11 13:30:00,50.41,50.42,50.39,50.41,17900.0,40.0688,40.0768,40.0529,40.0688,17900.0
2011-10-11 13:35:00,50.4,50.45,50.38,50.4,10300.0,40.0609,40.1006,40.045,40.0609,10300.0
2011-10-11 13:40:00,50.4,50.41,50.35,50.38,5700.0,40.0609,40.0688,40.0211,40.045,5700.0
2011-10-11 13:45:00,50.39,50.42,50.34,50.36,8900.0,40.0529,40.0768,40.0132,40.0291,8900.0
2011-10-11 13:50:00,50.36,50.48,50.36,50.45,10900.0,40.0291,40.1244,40.0291,40.1006,10900.0
2011-10-11 13:55:00,50.46,50.52,50.45,50.52,21500.0,40.1086,40.1562,40.1006,40.1562,21500.0
2011-10-11 14:00:00,50.52,50.52,50.45,50.46,13600.0,40.1562,40.1562,40.1006,40.1086,13600.0
2011-10-11 14:05:00,50.46,50.49,50.45,50.46,9100.0,40.1086,40.1324,40.1006,40.1086,9100.0
2011-10-11 14:10:00,50.47,50.51,50.47,50.48,8300.0,40.1165,40.1483,40.1165,40.1244,8300.0
2011-10-11 14:15:00,50.48,50.52,50.45,50.5,7500.0,40.1244,40.1562,40.1006,40.1403,7500.0
2011-10-11 14:20:00,50.51,50.53,50.39,50.41,16300.0,40.1483,40.1642,40.0529,40.0688,16300.0
2011-10-11 14:25:00,50.42,50.45,50.36,50.38,11500.0,40.0768,40.1006,40.0291,40.045,11500.0
2011-10-11 14:30:00,50.39,50.46,50.37,50.41,12300.0,40.0529,40.1086,40.037,40.0688,12300.0
2011-10-11 14:35:00,50.42,50.42,50.34,50.34,15100.0,40.0768,40.0768,40.0132,40.0132,15100.0
2011-10-11 14:40:00,50.34,50.4,50.34,50.36,15300.0,40.0132,40.0609,40.0132,40.0291,15300.0
2011-10-11 14:45:00,50.36,50.36,50.32,50.32,15900.0,40.0291,40.0291,39.9973,39.9973,15900.0
2011-10-11 14:50:00,50.33,50.36,50.33,50.35,10500.0,40.0052,40.0291,40.0052,40.0211,10500.0
2011-10-11 14:55:00,50.36,50.43,50.36,50.43,10600.0,40.0291,40.0847,40.0291,40.0847,10600.0
2011-10-11 15:00:00,50.43,50.56,50.43,50.54,17500.0,40.0847,40.188,40.0847,40.1721,17500.0
2011-10-11 15:05:00,50.55,50.62,50.52,50.58,39000.0,40.1801,40.2357,40.1562,40.2039,39000.0
2011-10-11 15:10:00,50.58,50.65,50.55,50.64,23900.0,40.2039,40.2596,40.1801,40.2516,23900.0
2011-10-11 15:15:00,50.63,50.68,50.58,50.58,43700.0,40.2437,40.2834,40.2039,40.2039,43700.0
2011-10-11 15:20:00,50.57,50.57,50.51,50.55,24900.0,40.196,40.196,40.1483,40.1801,24900.0
2011-10-11 15:25:00,50.56,50.62,50.47,50.47,26800.0,40.188,40.2357,40.1165,40.1165,26800.0
2011-10-11 15:30:00,50.47,50.59,50.47,50.57,31300.0,40.1165,40.2119,40.1165,40.196,31300.0
2011-10-11 15:35:00,50.57,50.62,50.53,50.56,37200.0,40.196,40.2357,40.1642,40.188,37200.0
2011-10-11 15:40:00,50.6,50.62,50.54,50.57,66400.0,40.2198,40.2357,40.1721,40.196,66400.0
2011-10-11 15:45:00,50.57,50.57,50.48,50.51,72200.0,40.196,40.196,40.1244,40.1483,72200.0
2011-10-11 15:50:00,50.51,50.51,50.43,50.45,49500.0,40.1483,40.1483,40.0847,40.1006,49500.0
2011-10-11 15:55:00,50.45,50.46,50.31,50.43,80300.0,40.1006,40.1086,39.9893,40.0847,80300.0
2011-10-12 09:30:00,51.75,51.82,51.67,51.78,103400.0,41.1339,41.1896,41.0703,41.1578,103400.0
2011-10-12 09:35:00,51.77,51.82,51.69,51.7,51700.0,41.1498,41.1896,41.0862,41.0942,51700.0
2011-10-12 09:40:00,51.71,51.88,51.68,51.84,115000.0,41.1021,41.2373,41.0783,41.2055,115000.0
2011-10-12 09:45:00,51.84,51.91,51.73,51.75,65700.0,41.2055,41.2611,41.118,41.1339,65700.0
2011-10-12 09:50:00,51.75,51.85,51.73,51.85,52400.0,41.1339,41.2134,41.118,41.2134,52400.0
2011-10-12 09:55:00,51.86,51.93,51.84,51.93,336200.0,41.2214,41.277,41.2055,41.277,336200.0
2011-10-12 10:00:00,51.94,51.95,51.87,51.88,244800.0,41.2849,41.2929,41.2293,41.2373,244800.0
2011-10-12 10:05:00,51.89,51.95,51.86,51.93,304700.0,41.2452,41.2929,41.2214,41.277,304700.0
2011-10-12 10:10:00,51.95,52.01,51.94,52.01,29700.0,41.2929,41.3406,41.2849,41.3406,29700.0
2011-10-12 10:15:00,52.01,52.1,52.01,52.07,66200.0,41.3406,41.4121,41.3406,41.3883,66200.0
2011-10-12 10:20:00,52.07,52.09,52.04,52.05,29500.0,41.3883,41.4042,41.3644,41.3724,29500.0
2011-10-12 10:25:00,52.05,52.08,52.01,52.02,70200.0,41.3724,41.3962,41.3406,41.3485,70200.0
2011-10-12 10:30:00,52.03,52.08,52.01,52.04,76900.0,41.3565,41.3962,41.3406,41.3644,76900.0
2011-10-12 10:35:00,52.04,52.11,52.04,52.1,48600.0,41.3644,41.4201,41.3644,41.4121,48600.0
2011-10-12 10:40:00,52.11,52.11,52.0,52.01,133100.0,41.4201,41.4201,41.3326,41.3406,133100.0
2011-10-12 10:45:00,52.01,52.05,51.94,51.95,55200.0,41.3406,41.3724,41.2849,41.2929,55200.0
2011-10-12 10:50:00,51.95,51.95,51.88,51.91,48500.0,41.2929,41.2929,41.2373,41.2611,48500.0
2011-10-12 10:55:00,51.91,51.94,51.88,51.88,43000.0,41.2611,41.2849,41.2373,41.2373,43000.0
2011-10-12 11:00:00,51.89,51.92,51.87,51.89,43900.0,41.2452,41.269,41.2293,41.2452,43900.0
2011-10-12 11:05:00,51.89,51.99,51.89,51.99,44100.0,41.2452,41.3247,41.2452,41.3247,44100.0
2011-10-12 11:10:00,52.0,52.03,51.98,52.0,27300.0,41.3326,41.3565,41.3167,41.3326,27300.0
2011-10-12 11:15:00,52.01,52.05,52.0,52.05,33600.0,41.3406,41.3724,41.3326,41.3724,33600.0
2011-10-12 11:20:00,52.05,52.07,52.03,52.03,29300.0,41.3724,41.3883,41.3565,41.3565,29300.0
2011-10-12 11:25:00,52.03,52.04,52.01,52.01,42400.0,41.3565,41.3644,41.3406,41.3406,42400.0
2011-10-12 11:30:00,52.01,52.08,52.0,52.06,25500.0,41.3406,41.3962,41.3326,41.3803,25500.0
2011-10-12 11:35:00,52.06,52.11,52.06,52.08,34300.0,41.3803,41.4201,41.3803,41.3962,34300.0
2011-10-12 11:40:00,52.09,52.13,52.09,52.12,50500.0,41.4042,41.436,41.4042,41.428,50500.0
2011-10-12 11:45:00,52.12,52.12,52.07,52.1,45100.0,41.428,41.428,41.3883,41.4121,45100.0
2011-10-12 11:50:00,52.09,52.13,52.06,52.13,35800.0,41.4042,41.436,41.3803,41.436,35800.0
2011-10-12 11:55:00,52.12,52.14,52.09,52.11,27000.0,41.428,41.4439,41.4042,41.4201,27000.0
2011-10-12 12:00:00,52.1,52.15,52.1,52.12,46000.0,41.4121,41.4519,41.4121,41.428,46000.0
2011-10-12 12:05:00,52.12,52.14,52.09,52.09,28400.0,41.428,41.4439,41.4042,41.4042,28400.0
2011-10-12 12:10:00,52.08,52.11,52.06,52.1,32800.0,41.3962,41.4201,41.3803,41.4121,32800.0
2011-10-12 12:15:00,52.1,52.15,52.09,52.14,33000.0,41.4121,41.4519,41.4042,41.4439,33000.0
2011-10-12 12:20:00,52.14,52.21,52.13,52.21,35100.0,41.4439,41.4996,41.436,41.4996,35100.0
2011-10-12 12:25:00,52.19,52.24,52.17,52.23,37400.0,41.4837,41.5234,41.4678,41.5155,37400.0
2011-10-12 12:30:00,52.22,52.23,52.19,52.2,40200.0,41.5075,41.5155,41.4837,41.4916,40200.0
2011-10-12 12:35:00,52.19,52.21,52.15,52.16,10600.0,41.4837,41.4996,41.4519,41.4598,10600.0
2011-10-12 12:40:00,52.15,52.16,52.12,52.13,15500.0,41.4519,41.4598,41.428,41.436,15500.0
2011-10-12 12:45:00,52.13,52.18,52.11,52.18,6700.0,41.436,41.4757,41.4201,41.4757,6700.0
2011-10-12 12:50:00,52.17,52.28,52.16,52.26,41400.0,41.4678,41.5552,41.4598,41.5393,41400.0
2011-10-12 12:55:00,52.26,52.27,52.24,52.27,7000.0,41.5393,41.5472,41.5234,41.5472,7000.0
2011-10-12 13:00:00,52.28,52.36,52.27,52.36,34100.0,41.5552,41.6188,41.5472,41.6188,34100.0
2011-10-12 13:05:00,52.37,52.38,52.32,52.32,26700.0,41.6267,41.6347,41.587,41.587,26700.0
2011-10-12 13:10:00,52.33,52.35,52.28,52.31,11800.0,41.5949,41.6108,41.5552,41.579,11800.0
2011-10-12 13:15:00,52.3,52.33,52.29,52.3,9300.0,41.5711,41.5949,41.5631,41.5711,9300.0
2011-10-12 13:20:00,52.3,52.37,52.3,52.3,13500.0,41.5711,41.6267,41.5711,41.5711,13500.0
2011-10-12 13:25:00,52.3,52.32,52.27,52.29,18300.0,41.5711,41.587,41.5472,41.5631,18300.0
2011-10-12 13:30:00,52.29,52.35,52.29,52.34,22800.0,41.5631,41.6108,41.5631,41.6029,22800.0
2011-10-12 13:35:00,52.33,52.39,52.33,52.38,46400.0,41.5949,41.6426,41.5949,41.6347,46400.0
2011-10-12 13:40:00,52.38,52.42,52.38,52.4,27900.0,41.6347,41.6665,41.6347,41.6506,27900.0
2011-10-12 13:45:00,52.39,52.41,52.35,52.37,29100.0,41.6426,41.6585,41.6108,41.6267,29100.0
2011-10-12 13:50:00,52.37,52.4,52.33,52.39,29500.0,41.6267,41.6506,41.5949,41.6426,29500.0
2011-10-12 13:55:00,52.4,52.45,52.4,52.44,15500.0,41.6506,41.6903,41.6506,41.6824,15500.0
2011-10-12 14:00:00,52.45,52.57,52.44,52.53,19200.0,41.6903,41.7857,41.6824,41.7539,19200.0
2011-10-12 14:05:00,52.53,52.61,52.49,52.59,80200.0,41.7539,41.8175,41.7221,41.8016,80200.0
2011-10-12 14:10:00,52.6,52.66,52.58,52.66,31300.0,41.8095,41.8572,41.7937,41.8572,31300.0
2011-10-12 14:15:00,52.67,52.67,52.53,52.53,61800.0,41.8652,41.8652,41.7539,41.7539,61800.0
2011-10-12 14:20:00,52.53,52.54,52.49,52.53,11400.0,41.7539,41.7619,41.7221,41.7539,11400.0
2011-10-12 14:25:00,52.51,52.52,52.47,52.5,22000.0,41.738,41.746,41.7062,41.7301,22000.0
2011-10-12 14:30:00,52.5,52.62,52.5,52.59,32000.0,41.7301,41.8254,41.7301,41.8016,32000.0
2011-10-12 14:35:00,52.59,52.59,52.49,52.54,23000.0,41.8016,41.8016,41.7221,41.7619,23000.0
2011-10-12 14:40:00,52.53,52.57,52.47,52.51,20600.0,41.7539,41.7857,41.7062,41.738,20600.0
2011-10-12 14:45:00,52.5,52.55,52.46,52.54,23000.0,41.7301,41.7698,41.6983,41.7619,23000.0
2011-10-12 14:50:00,52.54,52.55,52.43,52.45,9200.0,41.7619,41.7698,41.6744,41.6903,9200.0
2011-10-12 14:55:00,52.44,52.45,52.33,52.35,33700.0,41.6824,41.6903,41.5949,41.6108,33700.0
2011-10-12 15:00:00,52.35,52.38,52.31,52.33,17400.0,41.6108,41.6347,41.579,41.5949,17400.0
2011-10-12 15:05:00,52.32,52.37,52.27,52.35,72600.0,41.587,41.6267,41.5472,41.6108,72600.0
2011-10-12 15:10:00,52.35,52.43,52.32,52.42,41500.0,41.6108,41.6744,41.587,41.6665,41500.0
2011-10-12 15:15:00,52.41,52.41,52.31,52.38,56400.0,41.6585,41.6585,41.579,41.6347,56400.0
2011-10-12 15:20:00,52.39,52.39,52.28,52.29,32200.0,41.6426,41.6426,41.5552,41.5631,32200.0
2011-10-12 15:25:00,52.28,52.37,52.26,52.35,54700.0,41.5552,41.6267,41.5393,41.6108,54700.0
2011-10-12 15:30:00,52.34,52.4,52.33,52.35,41400.0,41.6029,41.6506,41.5949,41.6108,41400.0
2011-10-12 15:35:00,52.35,52.48,52.3,52.44,60200.0,41.6108,41.7142,41.5711,41.6824,60200.0
2011-10-12 15:40:00,52.44,52.53,52.43,52.53,62700.0,41.6824,41.7539,41.6744,41.7539,62700.0
2011-10-12 15:45:00,52.51,52.55,52.25,52.27,146200.0,41.738,41.7698,41.5313,41.5472,146200.0
2011-10-12 15:50:00,52.27,52.33,52.19,52.21,67900.0,41.5472,41.5949,41.4837,41.4996,67900.0
2011-10-12 15:55:00,52.21,52.3,51.96,51.98,310900.0,41.4996,41.5711,41.3008,41.3167,310900.0
2011-10-13 09:30:00,51.36,51.81,51.3,51.46,214900.0,40.8239,41.1816,40.7762,40.9034,214900.0
2011-10-13 09:35:00,51.46,51.46,51.34,51.35,81000.0,40.9034,40.9034,40.808,40.816,81000.0
2011-10-13 09:40:00,51.34,51.37,51.23,51.24,118100.0,40.808,40.8319,40.7206,40.7285,118100.0
2011-10-13 09:45:00,51.23,51.28,51.21,51.23,83600.0,40.7206,40.7603,40.7047,40.7206,83600.0
2011-10-13 09:50:00,51.23,51.24,51.1,51.11,44000.0,40.7206,40.7285,40.6173,40.6252,44000.0
2011-10-13 09:55:00,51.11,51.13,51.06,51.11,53900.0,40.6252,40.6411,40.5855,40.6252,53900.0
2011-10-13 10:00:00,51.1,51.18,51.08,51.1,60500.0,40.6173,40.6809,40.6014,40.6173,60500.0
2011-10-13 10:05:00,51.09,51.13,51.04,51.11,19200.0,40.6093,40.6411,40.5696,40.6252,19200.0
2011-10-13 10:10:00,51.12,51.19,51.11,51.15,48400.0,40.6332,40.6888,40.6252,40.657,48400.0
2011-10-13 10:15:00,51.15,51.17,51.07,51.07,20300.0,40.657,40.6729,40.5934,40.5934,20300.0
2011-10-13 10:20:00,51.06,51.1,51.01,51.08,103600.0,40.5855,40.6173,40.5457,40.6014,103600.0
2011-10-13 10:25:00,51.07,51.18,51.06,51.15,24500.0,40.5934,40.6809,40.5855,40.657,24500.0
2011-10-13 10:30:00,51.12,51.21,51.11,51.2,18400.0,40.6332,40.7047,40.6252,40.6967,18400.0
2011-10-13 10:35:00,51.19,51.2,51.12,51.12,24400.0,40.6888,40.6967,40.6332,40.6332,24400.0
2011-10-13 10:40:00,51.13,51.17,51.05,51.1,12200.0,40.6411,40.6729,40.5775,40.6173,12200.0
2011-10-13 10:45:00,51.08,51.1,51.04,51.06,23400.0,40.6014,40.6173,40.5696,40.5855,23400.0
2011-10-13 10:50:00,51.07,51.14,51.05,51.07,27000.0,40.5934,40.6491,40.5775,40.5934,27000.0
2011-10-13 10:55:00,51.09,51.13,51.03,51.07,63000.0,40.6093,40.6411,40.5616,40.5934,63000.0
2011-10-13 11:00:00,51.07,51.13,51.03,51.13,37900.0,40.5934,40.6411,40.5616,40.6411,37900.0
2011-10-13 11:05:00,51.13,51.14,51.07,51.09,28300.0,40.6411,40.6491,40.5934,40.6093,28300.0
2011-10-13 11:10:00,51.1,51.18,51.09,51.17,17300.0,40.6173,40.6809,40.6093,40.6729,17300.0
2011-10-13 11:15:00,51.18,51.19,51.06,51.06,21500.0,40.6809,40.6888,40.5855,40.5855,21500.0
2011-10-13 11:20:00,51.06,51.19,51.06,51.19,19900.0,40.5855,40.6888,40.5855,40.6888,19900.0
2011-10-13 11:25:00,51.18,51.21,51.14,51.16,19700.0,40.6809,40.7047,40.6491,40.665,19700.0
2011-10-13 11:30:00,51.17,51.28,51.16,51.24,46300.0,40.6729,40.7603,40.665,40.7285,46300.0
2011-10-13 11:35:00,51.25,51.35,51.25,51.35,55200.0,40.7365,40.816,40.7365,40.816,55200.0
2011-10-13 11:40:00,51.36,51.39,51.31,51.35,11700.0,40.8239,40.8478,40.7842,40.816,11700.0
2011-10-13 11:45:00,51.38,51.46,51.37,51.44,40300.0,40.8398,40.9034,40.8319,40.8875,40300.0
2011-10-13 11:50:00,51.42,51.42,51.35,51.36,11400.0,40.8716,40.8716,40.816,40.8239,11400.0
2011-10-13 11:55:00,51.37,51.43,51.36,51.36,6500.0,40.8319,40.8796,40.8239,40.8239,6500.0
2011-10-13 12:00:00,51.37,51.44,51.37,51.41,4100.0,40.8319,40.8875,40.8319,40.8637,4100.0
2011-10-13 12:05:00,51.42,51.43,51.36,51.36,3100.0,40.8716,40.8796,40.8239,40.8239,3100.0
2011-10-13 12:10:00,51.38,51.39,51.32,51.35,5900.0,40.8398,40.8478,40.7921,40.816,5900.0
2011-10-13 12:15:00,51.37,51.37,51.33,51.33,5400.0,40.8319,40.8319,40.8001,40.8001,5400.0
2011-10-13 12:20:00,51.36,51.37,51.33,51.34,11900.0,40.8239,40.8319,40.8001,40.808,11900.0
2011-10-13 12:25:00,51.34,51.37,51.29,51.3,27300.0,40.808,40.8319,40.7683,40.7762,27300.0
2011-10-13 12:30:00,51.3,51.31,51.27,51.28,23100.0,40.7762,40.7842,40.7524,40.7603,23100.0
2011-10-13 12:35:00,51.29,51.31,51.27,51.31,3400.0,40.7683,40.7842,40.7524,40.7842,3400.0
2011-10-13 12:40:00,51.31,51.31,51.27,51.29,8000.0,40.7842,40.7842,40.7524,40.7683,8000.0
2011-10-13 12:45:00,51.3,51.36,51.3,51.31,4800.0,40.7762,40.8239,40.7762,40.7842,4800.0
2011-10-13 12:50:00,51.31,51.36,51.31,51.36,4400.0,40.7842,40.8239,40.7842,40.8239,4400.0
2011-10-13 12:55:00,51.36,51.41,51.36,51.39,7100.0,40.8239,40.8637,40.8239,40.8478,7100.0
2011-10-13 13:00:00,51.4,51.4,51.37,51.39,13600.0,40.8557,40.8557,40.8319,40.8478,13600.0
2011-10-13 13:05:00,51.39,51.49,51.32,51.49,15100.0,40.8478,40.9273,40.7921,40.9273,15100.0
2011-10-13 13:10:00,51.5,51.59,51.5,51.58,25300.0,40.9352,41.0067,40.9352,40.9988,25300.0
2011-10-13 13:15:00,51.57,51.57,51.5,51.5,32000.0,40.9908,40.9908,40.9352,40.9352,32000.0
2011-10-13 13:20:00,51.49,51.51,51.48,51.48,10400.0,40.9273,40.9432,40.9193,40.9193,10400.0
2011-10-13 13:25:00,51.48,51.59,51.46,51.52,61700.0,40.9193,41.0067,40.9034,40.9511,61700.0
2011-10-13 13:30:00,51.52,51.58,51.5,51.53,27300.0,40.9511,40.9988,40.9352,40.9591,27300.0
2011-10-13 13:35:00,51.52,51.58,51.5,51.55,26500.0,40.9511,40.9988,40.9352,40.9749,26500.0
2011-10-13 13:40:00,51.56,51.57,51.5,51.55,26200.0,40.9829,40.9908,40.9352,40.9749,26200.0
2011-10-13 13:45:00,51.54,51.58,51.53,51.54,22000.0,40.967,40.9988,40.9591,40.967,22000.0
2011-10-13 13:50:00,51.53,51.53,51.44,51.44,32300.0,40.9591,40.9591,40.8875,40.8875,32300.0
2011-10-13 13:55:00,51.43,51.46,51.38,51.41,35500.0,40.8796,40.9034,40.8398,40.8637,35500.0
2011-10-13 14:00:00,51.41,51.42,51.32,51.34,22500.0,40.8637,40.8716,40.7921,40.808,22500.0
2011-10-13 14:05:00,51.33,51.38,51.32,51.38,23900.0,40.8001,40.8398,40.7921,40.8398,23900.0
2011-10-13 14:10:00,51.36,51.39,51.32,51.39,23600.0,40.8239,40.8478,40.7921,40.8478,23600.0
2011-10-13 14:15:00,51.39,51.44,51.38,51.44,9100.0,40.8478,40.8875,40.8398,40.8875,9100.0
2011-10-13 14:20:00,51.44,51.5,51.4,51.41,5300.0,40.8875,40.9352,40.8557,40.8637,5300.0
2011-10-13 14:25:00,51.4,51.42,51.4,51.4,28400.0,40.8557,40.8716,40.8557,40.8557,28400.0
2011-10-13 14:30:00,51.41,51.46,51.39,51.42,11500.0,40.8637,40.9034,40.8478,40.8716,11500.0
2011-10-13 14:35:00,51.42,51.45,51.39,51.4,4600.0,40.8716,40.8955,40.8478,40.8557,4600.0
2011-10-13 14:40:00,51.4,51.44,51.39,51.44,8400.0,40.8557,40.8875,40.8478,40.8875,8400.0
2011-10-13 14:45:00,51.45,51.57,51.4,51.54,15300.0,40.8955,40.9908,40.8557,40.967,15300.0
2011-10-13 14:50:00,51.54,51.6,51.52,51.6,13100.0,40.967,41.0147,40.9511,41.0147,13100.0
2011-10-13 14:55:00,51.59,51.59,51.55,51.57,10700.0,41.0067,41.0067,40.9749,40.9908,10700.0
2011-10-13 15:00:00,51.57,51.63,51.55,51.6,11000.0,40.9908,41.0385,40.9749,41.0147,11000.0
2011-10-13 15:05:00,51.62,51.69,51.62,51.67,20400.0,41.0306,41.0862,41.0306,41.0703,20400.0
2011-10-13 15:10:00,51.66,51.69,51.59,51.68,37100.0,41.0624,41.0862,41.0067,41.0783,37100.0
2011-10-13 15:15:00,51.67,51.71,51.66,51.7,31300.0,41.0703,41.1021,41.0624,41.0942,31300.0
2011-10-13 15:20:00,51.7,51.7,51.51,51.51,24600.0,41.0942,41.0942,40.9432,40.9432,24600.0
2011-10-13 15:25:00,51.5,51.51,51.43,51.44,16200.0,40.9352,40.9432,40.8796,40.8875,16200.0
2011-10-13 15:30:00,51.42,51.47,51.37,51.42,27800.0,40.8716,40.9114,40.8319,40.8716,27800.0
2011-10-13 15:35:00,51.43,51.45,51.39,51.4,22300.0,40.8796,40.8955,40.8478,40.8557,22300.0
2011-10-13 15:40:00,51.41,51.46,51.39,51.41,24600.0,40.8637,40.9034,40.8478,40.8637,24600.0
2011-10-13 15:45:00,51.41,51.45,51.36,51.42,71200.0,40.8637,40.8955,40.8239,40.8716,71200.0
2011-10-13 15:50:00,51.42,51.47,51.39,51.46,62700.0,40.8716,40.9114,40.8478,40.9034,62700.0
2011-10-13 15:55:00,51.47,51.5,51.38,51.44,116200.0,40.9114,40.9352,40.8398,40.8875,116200.0
2011-10-14 09:30:00,52.74,52.86,52.45,52.71,117800.0,41.9208,42.0162,41.6903,41.897,117800.0
2011-10-14 09:35:00,52.73,52.74,52.69,52.7,59100.0,41.9129,41.9208,41.8811,41.889,59100.0
2011-10-14 09:40:00,52.71,52.72,52.65,52.68,35800.0,41.897,41.9049,41.8493,41.8731,35800.0
2011-10-14 09:45:00,52.67,52.74,52.67,52.72,26700.0,41.8652,41.9208,41.8652,41.9049,26700.0
2011-10-14 09:50:00,52.72,52.75,52.67,52.68,34700.0,41.9049,41.9288,41.8652,41.8731,34700.0
2011-10-14 09:55:00,52.69,52.76,52.59,52.75,33700.0,41.8811,41.9367,41.8016,41.9288,33700.0
2011-10-14 10:00:00,52.7,52.73,52.63,52.7,19800.0,41.889,41.9129,41.8334,41.889,19800.0
2011-10-14 10:05:00,52.71,52.79,52.68,52.7,40600.0,41.897,41.9606,41.8731,41.889,40600.0
2011-10-14 10:10:00,52.7,52.71,52.62,52.65,34600.0,41.889,41.897,41.8254,41.8493,34600.0
2011-10-14 10:15:00,52.65,52.65,52.5,52.53,67600.0,41.8493,41.8493,41.7301,41.7539,67600.0
2011-10-14 10:20:00,52.54,52.67,52.54,52.65,9900.0,41.7619,41.8652,41.7619,41.8493,9900.0
2011-10-14 10:25:00,52.67,52.69,52.57,52.58,18300.0,41.8652,41.8811,41.7857,41.7937,18300.0
2011-10-14 10:30:00,52.57,52.65,52.52,52.64,15900.0,41.7857,41.8493,41.746,41.8413,15900.0
2011-10-14 10:35:00,52.66,52.67,52.62,52.64,13900.0,41.8572,41.8652,41.8254,41.8413,13900.0
2011-10-14 10:40:00,52.62,52.62,52.54,52.57,29300.0,41.8254,41.8254,41.7619,41.7857,29300.0
2011-10-14 10:45:00,52.58,52.59,52.53,52.55,65100.0,41.7937,41.8016,41.7539,41.7698,65100.0
2011-10-14 10:50:00,52.54,52.62,52.54,52.59,62700.0,41.7619,41.8254,41.7619,41.8016,62700.0
2011-10-14 10:55:00,52.59,52.67,52.59,52.66,39000.0,41.8016,41.8652,41.8016,41.8572,39000.0
2011-10-14 11:00:00,52.66,52.69,52.64,52.68,44800.0,41.8572,41.8811,41.8413,41.8731,44800.0
2011-10-14 11:05:00,52.67,52.67,52.59,52.63,13200.0,41.8652,41.8652,41.8016,41.8334,13200.0
2011-10-14 11:10:00,52.63,52.64,52.57,52.6,11500.0,41.8334,41.8413,41.7857,41.8095,11500.0
2011-10-14 11:15:00,52.59,52.65,52.57,52.64,13200.0,41.8016,41.8493,41.7857,41.8413,13200.0
2011-10-14 11:20:00,52.65,52.65,52.5,52.5,8200.0,41.8493,41.8493,41.7301,41.7301,8200.0
2011-10-14 11:25:00,52.49,52.51,52.45,52.47,10100.0,41.7221,41.738,41.6903,41.7062,10100.0
2011-10-14 11:30:00,52.47,52.54,52.47,52.5,7400.0,41.7062,41.7619,41.7062,41.7301,7400.0
2011-10-14 11:35:00,52.49,52.55,52.48,52.48,11400.0,41.7221,41.7698,41.7142,41.7142,11400.0
2011-10-14 11:40:00,52.49,52.53,52.48,52.5,3100.0,41.7221,41.7539,41.7142,41.7301,3100.0
2011-10-14 11:45:00,52.5,52.55,52.48,52.51,61800.0,41.7301,41.7698,41.7142,41.738,61800.0
2011-10-14 11:50:00,52.5,52.53,52.49,52.52,2400.0,41.7301,41.7539,41.7221,41.746,2400.0
2011-10-14 11:55:00,52.51,52.55,52.49,52.49,2200.0,41.738,41.7698,41.7221,41.7221,2200.0
2011-10-14 12:00:00,52.48,52.51,52.47,52.51,5600.0,41.7142,41.738,41.7062,41.738,5600.0
2011-10-14 12:05:00,52.51,52.51,52.45,52.51,6000.0,41.738,41.738,41.6903,41.738,6000.0
2011-10-14 12:10:00,52.51,52.53,52.48,52.49,3500.0,41.738,41.7539,41.7142,41.7221,3500.0
2011-10-14 12:15:00,52.5,52.5,52.47,52.47,6100.0,41.7301,41.7301,41.7062,41.7062,6100.0
2011-10-14 12:20:00,52.46,52.52,52.46,52.5,2900.0,41.6983,41.746,41.6983,41.7301,2900.0
2011-10-14 12:25:00,52.49,52.49,52.41,52.45,10400.0,41.7221,41.7221,41.6585,41.6903,10400.0
2011-10-14 12:30:00,52.45,52.5,52.45,52.5,5600.0,41.6903,41.7301,41.6903,41.7301,5600.0
2011-10-14 12:35:00,52.51,52.56,52.51,52.54,4100.0,41.738,41.7778,41.738,41.7619,4100.0
2011-10-14 12:40:00,52.55,52.58,52.5,52.5,8800.0,41.7698,41.7937,41.7301,41.7301,8800.0
2011-10-14 12:45:00,52.51,52.57,52.51,52.51,8600.0,41.738,41.7857,41.738,41.738,8600.0
2011-10-14 12:50:00,52.52,52.58,52.52,52.55,5200.0,41.746,41.7937,41.746,41.7698,5200.0
2011-10-14 12:55:00,52.55,52.56,52.53,52.54,2800.0,41.7698,41.7778,41.7539,41.7619,2800.0
2011-10-14 13:00:00,52.55,52.63,52.55,52.63,22400.0,41.7698,41.8334,41.7698,41.8334,22400.0
2011-10-14 13:05:00,52.62,52.66,52.62,52.66,29900.0,41.8254,41.8572,41.8254,41.8572,29900.0
2011-10-14 13:10:00,52.65,52.68,52.65,52.68,31400.0,41.8493,41.8731,41.8493,41.8731,31400.0
2011-10-14 13:15:00,52.68,52.74,52.68,52.74,46200.0,41.8731,41.9208,41.8731,41.9208,46200.0
2011-10-14 13:20:00,52.73,52.73,52.67,52.68,58000.0,41.9129,41.9129,41.8652,41.8731,58000.0
2011-10-14 13:25:00,52.67,52.68,52.64,52.65,4900.0,41.8652,41.8731,41.8413,41.8493,4900.0
2011-10-14 13:30:00,52.63,52.65,52.61,52.63,8000.0,41.8334,41.8493,41.8175,41.8334,8000.0
2011-10-14 13:35:00,52.63,52.63,52.62,52.63,2800.0,41.8334,41.8334,41.8254,41.8334,2800.0
2011-10-14 13:40:00,52.63,52.64,52.61,52.63,6200.0,41.8334,41.8413,41.8175,41.8334,6200.0
2011-10-14 13:45:00,52.63,52.69,52.63,52.67,9400.0,41.8334,41.8811,41.8334,41.8652,9400.0
2011-10-14 13:50:00,52.67,52.69,52.65,52.69,6800.0,41.8652,41.8811,41.8493,41.8811,6800.0
2011-10-14 13:55:00,52.69,52.73,52.68,52.69,25500.0,41.8811,41.9129,41.8731,41.8811,25500.0
2011-10-14 14:00:00,52.69,52.7,52.67,52.67,3300.0,41.8811,41.889,41.8652,41.8652,3300.0
2011-10-14 14:05:00,52.67,52.67,52.64,52.64,11300.0,41.8652,41.8652,41.8413,41.8413,11300.0
2011-10-14 14:10:00,52.6,52.63,52.59,52.62,2900.0,41.8095,41.8334,41.8016,41.8254,2900.0
2011-10-14 14:15:00,52.59,52.63,52.59,52.62,11600.0,41.8016,41.8334,41.8016,41.8254,11600.0
2011-10-14 14:20:00,52.62,52.63,52.61,52.63,4300.0,41.8254,41.8334,41.8175,41.8334,4300.0
2011-10-14 14:25:00,52.62,52.63,52.61,52.61,11700.0,41.8254,41.8334,41.8175,41.8175,11700.0
2011-10-14 14:30:00,52.61,52.61,52.54,52.54,42000.0,41.8175,41.8175,41.7619,41.7619,42000.0
2011-10-14 14:35:00,52.54,52.6,52.54,52.58,9800.0,41.7619,41.8095,41.7619,41.7937,9800.0
2011-10-14 14:40:00,52.57,52.59,52.56,52.56,3400.0,41.7857,41.8016,41.7778,41.7778,3400.0
2011-10-14 14:45:00,52.56,52.58,52.55,52.55,3500.0,41.7778,41.7937,41.7698,41.7698,3500.0
2011-10-14 14:50:00,52.56,52.63,52.56,52.59,48600.0,41.7778,41.8334,41.7778,41.8016,48600.0
2011-10-14 14:55:00,52.59,52.77,52.58,52.77,77000.0,41.8016,41.9447,41.7937,41.9447,77000.0
2011-10-14 15:00:00,52.77,52.77,52.71,52.75,16900.0,41.9447,41.9447,41.897,41.9288,16900.0
2011-10-14 15:05:00,52.74,52.82,52.74,52.77,35700.0,41.9208,41.9844,41.9208,41.9447,35700.0
2011-10-14 15:10:00,52.77,52.77,52.7,52.71,40900.0,41.9447,41.9447,41.889,41.897,40900.0
2011-10-14 15:15:00,52.71,52.76,52.71,52.76,6600.0,41.897,41.9367,41.897,41.9367,6600.0
2011-10-14 15:20:00,52.76,52.8,52.76,52.78,5800.0,41.9367,41.9685,41.9367,41.9526,5800.0
2011-10-14 15:25:00,52.78,52.81,52.78,52.8,2800.0,41.9526,41.9765,41.9526,41.9685,2800.0
2011-10-14 15:30:00,52.81,52.9,52.81,52.9,32900.0,41.9765,42.048,41.9765,42.048,32900.0
2011-10-14 15:35:00,52.89,52.89,52.78,52.78,28100.0,42.0401,42.0401,41.9526,41.9526,28100.0
2011-10-14 15:40:00,52.76,52.8,52.72,52.73,76900.0,41.9367,41.9685,41.9049,41.9129,76900.0
2011-10-14 15:45:00,52.73,52.77,52.63,52.65,34500.0,41.9129,41.9447,41.8334,41.8493,34500.0
2011-10-14 15:50:00,52.66,52.66,52.57,52.66,81400.0,41.8572,41.8572,41.7857,41.8572,81400.0
2011-10-14 15:55:00,52.65,52.83,52.64,52.83,120000.0,41.8493,41.9924,41.8413,41.9924,120000.0
2011-10-17 09:30:00,52.8,52.92,52.64,52.66,111400.0,41.9685,42.0639,41.8413,41.8572,111400.0
2011-10-17 09:35:00,52.66,52.76,52.66,52.73,74900.0,41.8572,41.9367,41.8572,41.9129,74900.0
2011-10-17 09:40:00,52.73,52.75,52.67,52.75,49300.0,41.9129,41.9288,41.8652,41.9288,49300.0
2011-10-17 09:45:00,52.76,52.76,52.66,52.68,95000.0,41.9367,41.9367,41.8572,41.8731,95000.0
2011-10-17 09:50:00,52.67,52.72,52.59,52.6,46400.0,41.8652,41.9049,41.8016,41.8095,46400.0
2011-10-17 09:55:00,52.59,52.59,52.53,52.58,47600.0,41.8016,41.8016,41.7539,41.7937,47600.0
2011-10-17 10:00:00,52.55,52.58,52.51,52.56,38100.0,41.7698,41.7937,41.738,41.7778,38100.0
2011-10-17 10:05:00,52.57,52.57,52.46,52.5,52400.0,41.7857,41.7857,41.6983,41.7301,52400.0
2011-10-17 10:10:00,52.51,52.54,52.48,52.48,15400.0,41.738,41.7619,41.7142,41.7142,15400.0
2011-10-17 10:15:00,52.48,52.49,52.44,52.49,29100.0,41.7142,41.7221,41.6824,41.7221,29100.0
2011-10-17 10:20:00,52.47,52.47,52.38,52.39,18200.0,41.7062,41.7062,41.6347,41.6426,18200.0
2011-10-17 10:25:00,52.4,52.4,52.34,52.34,54300.0,41.6506,41.6506,41.6029,41.6029,54300.0
2011-10-17 10:30:00,52.34,52.39,52.33,52.37,39400.0,41.6029,41.6426,41.5949,41.6267,39400.0
2011-10-17 10:35:00,52.36,52.39,52.32,52.34,56100.0,41.6188,41.6426,41.587,41.6029,56100.0
2011-10-17 10:40:00,52.33,52.34,52.22,52.22,71000.0,41.5949,41.6029,41.5075,41.5075,71000.0
2011-10-17 10:45:00,52.21,52.22,52.1,52.16,91800.0,41.4996,41.5075,41.4121,41.4598,91800.0
2011-10-17 10:50:00,52.15,52.17,52.13,52.17,34600.0,41.4519,41.4678,41.436,41.4678,34600.0
2011-10-17 10:55:00,52.17,52.32,52.17,52.3,68900.0,41.4678,41.587,41.4678,41.5711,68900.0
2011-10-17 11:00:00,52.29,52.33,52.27,52.3,34100.0,41.5631,41.5949,41.5472,41.5711,34100.0
2011-10-17 11:05:00,52.31,52.36,52.29,52.33,47200.0,41.579,41.6188,41.5631,41.5949,47200.0
2011-10-17 11:10:00,52.33,52.33,52.25,52.31,72700.0,41.5949,41.5949,41.5313,41.579,72700.0
2011-10-17 11:15:00,52.31,52.31,52.26,52.26,54300.0,41.579,41.579,41.5393,41.5393,54300.0
2011-10-17 11:20:00,52.25,52.29,52.25,52.29,24000.0,41.5313,41.5631,41.5313,41.5631,24000.0
2011-10-17 11:25:00,52.3,52.34,52.29,52.32,15100.0,41.5711,41.6029,41.5631,41.587,15100.0
2011-10-17 11:30:00,52.33,52.37,52.33,52.36,8800.0,41.5949,41.6267,41.5949,41.6188,8800.0
2011-10-17 11:35:00,52.35,52.35,52.32,52.32,11100.0,41.6108,41.6108,41.587,41.587,11100.0
2011-10-17 11:40:00,52.31,52.32,52.19,52.2,27400.0,41.579,41.587,41.4837,41.4916,27400.0
2011-10-17 11:45:00,52.2,52.22,52.17,52.18,21300.0,41.4916,41.5075,41.4678,41.4757,21300.0
2011-10-17 11:50:00,52.18,52.25,52.17,52.2,8300.0,41.4757,41.5313,41.4678,41.4916,8300.0
2011-10-17 11:55:00,52.21,52.26,52.2,52.22,10700.0,41.4996,41.5393,41.4916,41.5075,10700.0
2011-10-17 12:00:00,52.2,52.2,52.13,52.15,26900.0,41.4916,41.4916,41.436,41.4519,26900.0
2011-10-17 12:05:00,52.14,52.16,52.12,52.13,28000.0,41.4439,41.4598,41.428,41.436,28000.0
2011-10-17 12:10:00,52.14,52.14,52.03,52.03,27000.0,41.4439,41.4439,41.3565,41.3565,27000.0
2011-10-17 12:15:00,52.03,52.15,52.03,52.14,47800.0,41.3565,41.4519,41.3565,41.4439,47800.0
2011-10-17 12:20:00,52.14,52.17,52.14,52.16,27500.0,41.4439,41.4678,41.4439,41.4598,27500.0
2011-10-17 12:25:00,52.16,52.17,52.16,52.17,6100.0,41.4598,41.4678,41.4598,41.4678,6100.0
2011-10-17 12:30:00,52.16,52.16,52.09,52.12,11800.0,41.4598,41.4598,41.4042,41.428,11800.0
2011-10-17 12:35:00,52.11,52.13,52.09,52.12,9800.0,41.4201,41.436,41.4042,41.428,9800.0
2011-10-17 12:40:00,52.12,52.19,52.09,52.19,8000.0,41.428,41.4837,41.4042,41.4837,8000.0
2011-10-17 12:45:00,52.19,52.19,52.06,52.08,17700.0,41.4837,41.4837,41.3803,41.3962,17700.0
2011-10-17 12:50:00,52.09,52.11,52.05,52.06,12200.0,41.4042,41.4201,41.3724,41.3803,12200.0
2011-10-17 12:55:00,52.04,52.11,52.04,52.08,5200.0,41.3644,41.4201,41.3644,41.3962,5200.0
2011-10-17 13:00:00,52.07,52.09,52.03,52.04,20700.0,41.3883,41.4042,41.3565,41.3644,20700.0
2011-10-17 13:05:00,52.04,52.11,52.03,52.1,6900.0,41.3644,41.4201,41.3565,41.4121,6900.0
2011-10-17 13:10:00,52.1,52.14,52.09,52.13,10500.0,41.4121,41.4439,41.4042,41.436,10500.0
2011-10-17 13:15:00,52.13,52.18,52.11,52.18,33200.0,41.436,41.4757,41.4201,41.4757,33200.0
2011-10-17 13:20:00,52.18,52.2,52.17,52.18,6900.0,41.4757,41.4916,41.4678,41.4757,6900.0
2011-10-17 13:25:00,52.18,52.2,52.14,52.15,11200.0,41.4757,41.4916,41.4439,41.4519,11200.0
2011-10-17 13:30:00,52.12,52.16,52.11,52.14,4600.0,41.428,41.4598,41.4201,41.4439,4600.0
2011-10-17 13:35:00,52.14,52.14,51.99,52.04,18200.0,41.4439,41.4439,41.3247,41.3644,18200.0
2011-10-17 13:40:00,52.05,52.13,52.02,52.08,27800.0,41.3724,41.436,41.3485,41.3962,27800.0
2011-10-17 13:45:00,52.08,52.09,52.02,52.03,21500.0,41.3962,41.4042,41.3485,41.3565,21500.0
2011-10-17 13:50:00,52.03,52.06,52.02,52.03,11900.0,41.3565,41.3803,41.3485,41.3565,11900.0
2011-10-17 13:55:00,52.01,52.07,51.98,52.03,17300.0,41.3406,41.3883,41.3167,41.3565,17300.0
2011-10-17 14:00:00,52.02,52.06,51.97,52.01,20600.0,41.3485,41.3803,41.3088,41.3406,20600.0
2011-10-17 14:05:00,52.01,52.01,51.9,51.9,29100.0,41.3406,41.3406,41.2531,41.2531,29100.0
2011-10-17 14:10:00,51.9,51.93,51.89,51.92,30900.0,41.2531,41.277,41.2452,41.269,30900.0
2011-10-17 14:15:00,51.92,51.92,51.84,51.88,28600.0,41.269,41.269,41.2055,41.2373,28600.0
2011-10-17 14:20:00,51.88,51.9,51.81,51.81,43800.0,41.2373,41.2531,41.1816,41.1816,43800.0
2011-10-17 14:25:00,51.81,51.85,51.78,51.82,20000.0,41.1816,41.2134,41.1578,41.1896,20000.0
2011-10-17 14:30:00,51.81,51.82,51.74,51.76,41200.0,41.1816,41.1896,41.126,41.1419,41200.0
2011-10-17 14:35:00,51.75,51.76,51.71,51.72,31300.0,41.1339,41.1419,41.1021,41.1101,31300.0
2011-10-17 14:40:00,51.73,51.78,51.69,51.72,47400.0,41.118,41.1578,41.0862,41.1101,47400.0
2011-10-17 14:45:00,51.72,51.74,51.67,51.7,63400.0,41.1101,41.126,41.0703,41.0942,63400.0
2011-10-17 14:50:00,51.7,51.72,51.66,51.72,28200.0,41.0942,41.1101,41.0624,41.1101,28200.0
2011-10-17 14:55:00,51.71,51.8,51.71,51.79,27800.0,41.1021,41.1737,41.1021,41.1657,27800.0
2011-10-17 15:00:00,51.79,51.86,51.78,51.85,42800.0,41.1657,41.2214,41.1578,41.2134,42800.0
2011-10-17 15:05:00,51.85,51.85,51.73,51.74,45600.0,41.2134,41.2134,41.118,41.126,45600.0
2011-10-17 15:10:00,51.73,51.83,51.72,51.78,54700.0,41.118,41.1975,41.1101,41.1578,54700.0
2011-10-17 15:15:00,51.77,51.81,51.77,51.77,18800.0,41.1498,41.1816,41.1498,41.1498,18800.0
2011-10-17 15:20:00,51.77,51.77,51.73,51.73,13500.0,41.1498,41.1498,41.118,41.118,13500.0
2011-10-17 15:25:00,51.74,51.76,51.66,51.72,28800.0,41.126,41.1419,41.0624,41.1101,28800.0
2011-10-17 15:30:00,51.72,51.8,51.66,51.66,21700.0,41.1101,41.1737,41.0624,41.0624,21700.0
2011-10-17 15:35:00,51.66,51.68,51.56,51.6,46500.0,41.0624,41.0783,40.9829,41.0147,46500.0
2011-10-17 15:40:00,51.59,51.84,51.58,51.83,60800.0,41.0067,41.2055,40.9988,41.1975,60800.0
2011-10-17 15:45:00,51.82,51.84,51.66,51.73,85800.0,41.1896,41.2055,41.0624,41.118,85800.0
2011-10-17 15:50:00,51.74,51.79,51.68,51.71,97900.0,41.126,41.1657,41.0783,41.1021,97900.0
2011-10-17 15:55:00,51.71,51.72,51.51,51.62,214600.0,41.1021,41.1101,40.9432,41.0306,214600.0
2011-10-18 09:30:00,51.85,51.89,51.84,51.86,49100.0,41.2134,41.2452,41.2055,41.2214,49100.0
2011-10-18 09:35:00,51.86,51.93,51.84,51.88,39100.0,41.2214,41.277,41.2055,41.2373,39100.0
2011-10-18 09:40:00,51.89,51.92,51.77,51.82,39000.0,41.2452,41.269,41.1498,41.1896,39000.0
2011-10-18 09:45:00,51.82,51.82,51.62,51.63,31600.0,41.1896,41.1896,41.0306,41.0385,31600.0
2011-10-18 09:50:00,51.62,51.62,51.42,51.48,241000.0,41.0306,41.0306,40.8716,40.9193,241000.0
2011-10-18 09:55:00,51.48,51.48,51.4,51.45,48800.0,40.9193,40.9193,40.8557,40.8955,48800.0
2011-10-18 10:00:00,51.45,51.49,51.34,51.36,92100.0,40.8955,40.9273,40.808,40.8239,92100.0
2011-10-18 10:05:00,51.36,51.49,51.35,51.47,41100.0,40.8239,40.9273,40.816,40.9114,41100.0
2011-10-18 10:10:00,51.47,51.55,51.45,51.5,67800.0,40.9114,40.9749,40.8955,40.9352,67800.0
2011-10-18 10:15:00,51.49,51.51,51.4,51.4,17500.0,40.9273,40.9432,40.8557,40.8557,17500.0
2011-10-18 10:20:00,51.41,51.62,51.41,51.51,61700.0,40.8637,41.0306,40.8637,40.9432,61700.0
2011-10-18 10:25:00,51.52,51.71,51.49,51.71,42000.0,40.9511,41.1021,40.9273,41.1021,42000.0
2011-10-18 10:30:00,51.74,51.75,51.67,51.75,28200.0,41.126,41.1339,41.0703,41.1339,28200.0
2011-10-18 10:35:00,51.73,51.77,51.71,51.73,44000.0,41.118,41.1498,41.1021,41.118,44000.0
2011-10-18 10:40:00,51.75,51.9,51.75,51.87,64400.0,41.1339,41.2531,41.1339,41.2293,64400.0
2011-10-18 10:45:00,51.86,51.93,51.84,51.89,35500.0,41.2214,41.277,41.2055,41.2452,35500.0
2011-10-18 10:50:00,51.89,51.96,51.87,51.87,7600.0,41.2452,41.3008,41.2293,41.2293,7600.0
2011-10-18 10:55:00,51.87,51.87,51.79,51.84,27100.0,41.2293,41.2293,41.1657,41.2055,27100.0
2011-10-18 11:00:00,51.83,51.84,51.78,51.8,16800.0,41.1975,41.2055,41.1578,41.1737,16800.0
2011-10-18 11:05:00,51.8,51.87,51.77,51.83,14000.0,41.1737,41.2293,41.1498,41.1975,14000.0
2011-10-18 11:10:00,51.86,51.87,51.76,51.83,5400.0,41.2214,41.2293,41.1419,41.1975,5400.0
2011-10-18 11:15:00,51.79,51.82,51.74,51.8,27200.0,41.1657,41.1896,41.126,41.1737,27200.0
2011-10-18 11:20:00,51.84,51.85,51.73,51.77,27300.0,41.2055,41.2134,41.118,41.1498,27300.0
2011-10-18 11:25:00,51.76,51.77,51.68,51.73,9700.0,41.1419,41.1498,41.0783,41.118,9700.0
2011-10-18 11:30:00,51.74,51.84,51.74,51.84,5900.0,41.126,41.2055,41.126,41.2055,5900.0
2011-10-18 11:35:00,51.84,52.07,51.84,52.06,18400.0,41.2055,41.3883,41.2055,41.3803,18400.0
2011-10-18 11:40:00,52.08,52.16,52.02,52.16,8100.0,41.3962,41.4598,41.3485,41.4598,8100.0
2011-10-18 11:45:00,52.14,52.14,52.07,52.13,15300.0,41.4439,41.4439,41.3883,41.436,15300.0
2011-10-18 11:50:00,52.15,52.16,52.06,52.08,11100.0,41.4519,41.4598,41.3803,41.3962,11100.0
2011-10-18 11:55:00,52.1,52.18,52.08,52.13,6000.0,41.4121,41.4757,41.3962,41.436,6000.0
2011-10-18 12:00:00,52.13,52.16,52.11,52.13,5800.0,41.436,41.4598,41.4201,41.436,5800.0
2011-10-18 12:05:00,52.13,52.15,52.1,52.13,2700.0,41.436,41.4519,41.4121,41.436,2700.0
2011-10-18 12:10:00,52.13,52.13,52.08,52.09,3200.0,41.436,41.436,41.3962,41.4042,3200.0
2011-10-18 12:15:00,52.07,52.09,52.04,52.06,2400.0,41.3883,41.4042,41.3644,41.3803,2400.0
2011-10-18 12:20:00,52.06,52.13,52.05,52.13,12500.0,41.3803,41.436,41.3724,41.436,12500.0
2011-10-18 12:25:00,52.12,52.14,52.06,52.11,18900.0,41.428,41.4439,41.3803,41.4201,18900.0
2011-10-18 12:30:00,52.1,52.13,52.08,52.08,26100.0,41.4121,41.436,41.3962,41.3962,26100.0
2011-10-18 12:35:00,52.08,52.22,52.07,52.22,77400.0,41.3962,41.5075,41.3883,41.5075,77400.0
2011-10-18 12:40:00,52.22,52.33,52.22,52.3,24000.0,41.5075,41.5949,41.5075,41.5711,24000.0
2011-10-18 12:45:00,52.31,52.37,52.31,52.34,11100.0,41.579,41.6267,41.579,41.6029,11100.0
2011-10-18 12:50:00,52.33,52.34,52.31,52.33,5600.0,41.5949,41.6029,41.579,41.5949,5600.0
2011-10-18 12:55:00,52.33,52.37,52.33,52.35,13100.0,41.5949,41.6267,41.5949,41.6108,13100.0
2011-10-18 13:00:00,52.36,52.38,52.33,52.33,33600.0,41.6188,41.6347,41.5949,41.5949,33600.0
2011-10-18 13:05:00,52.34,52.36,52.31,52.34,9000.0,41.6029,41.6188,41.579,41.6029,9000.0
2011-10-18 13:10:00,52.32,52.32,52.26,52.26,5400.0,41.587,41.587,41.5393,41.5393,5400.0
2011-10-18 13:15:00,52.26,52.27,52.23,52.23,2400.0,41.5393,41.5472,41.5155,41.5155,2400.0
2011-10-18 13:20:00,52.23,52.23,52.09,52.1,46400.0,41.5155,41.5155,41.4042,41.4121,46400.0
2011-10-18 13:25:00,52.08,52.18,52.04,52.18,36900.0,41.3962,41.4757,41.3644,41.4757,36900.0
2011-10-18 13:30:00,52.19,52.19,52.13,52.15,5100.0,41.4837,41.4837,41.436,41.4519,5100.0
2011-10-18 13:35:00,52.17,52.26,52.16,52.26,10400.0,41.4678,41.5393,41.4598,41.5393,10400.0
2011-10-18 13:40:00,52.27,52.27,52.18,52.24,11900.0,41.5472,41.5472,41.4757,41.5234,11900.0
2011-10-18 13:45:00,52.17,52.25,52.16,52.22,31200.0,41.4678,41.5313,41.4598,41.5075,31200.0
2011-10-18 13:50:00,52.22,52.35,52.21,52.32,82900.0,41.5075,41.6108,41.4996,41.587,82900.0
2011-10-18 13:55:00,52.3,52.3,52.22,52.28,7300.0,41.5711,41.5711,41.5075,41.5552,7300.0
2011-10-18 14:00:00,52.28,52.37,52.27,52.36,13200.0,41.5552,41.6267,41.5472,41.6188,13200.0
2011-10-18 14:05:00,52.35,52.39,52.31,52.31,13300.0,41.6108,41.6426,41.579,41.579,13300.0
2011-10-18 14:10:00,52.38,52.41,52.35,52.41,2000.0,41.6347,41.6585,41.6108,41.6585,2000.0
2011-10-18 14:15:00,52.41,52.42,52.32,52.33,4000.0,41.6585,41.6665,41.587,41.5949,4000.0
2011-10-18 14:20:00,52.35,52.43,52.35,52.43,22900.0,41.6108,41.6744,41.6108,41.6744,22900.0
2011-10-18 14:25:00,52.44,52.46,52.43,52.43,26300.0,41.6824,41.6983,41.6744,41.6744,26300.0
2011-10-18 14:30:00,52.45,52.55,52.45,52.55,35800.0,41.6903,41.7698,41.6903,41.7698,35800.0
2011-10-18 14:35:00,52.55,52.55,52.38,52.38,34400.0,41.7698,41.7698,41.6347,41.6347,34400.0
2011-10-18 14:40:00,52.37,52.43,52.27,52.3,28200.0,41.6267,41.6744,41.5472,41.5711,28200.0
2011-10-18 14:45:00,52.29,52.4,52.29,52.4,18200.0,41.5631,41.6506,41.5631,41.6506,18200.0
2011-10-18 14:50:00,52.4,52.5,52.37,52.43,14400.0,41.6506,41.7301,41.6267,41.6744,14400.0
2011-10-18 14:55:00,52.45,52.49,52.38,52.48,7000.0,41.6903,41.7221,41.6347,41.7142,7000.0
2011-10-18 15:00:00,52.47,52.81,52.47,52.78,24500.0,41.7062,41.9765,41.7062,41.9526,24500.0
2011-10-18 15:05:00,52.8,52.98,52.79,52.93,62800.0,41.9685,42.1116,41.9606,42.0719,62800.0
2011-10-18 15:10:00,52.96,53.24,52.96,53.1,69300.0,42.0957,42.3183,42.0957,42.207,69300.0
2011-10-18 15:15:00,53.1,53.2,52.9,52.92,108200.0,42.207,42.2865,42.048,42.0639,108200.0
2011-10-18 15:20:00,52.92,53.06,52.92,52.98,78200.0,42.0639,42.1752,42.0639,42.1116,78200.0
2011-10-18 15:25:00,52.96,53.05,52.95,52.97,178300.0,42.0957,42.1672,42.0877,42.1036,178300.0
2011-10-18 15:30:00,52.98,53.03,52.84,52.87,89200.0,42.1116,42.1513,42.0003,42.0242,89200.0
2011-10-18 15:35:00,52.87,53.05,52.87,52.97,73700.0,42.0242,42.1672,42.0242,42.1036,73700.0
2011-10-18 15:40:00,52.97,53.09,52.91,53.05,66600.0,42.1036,42.199,42.056,42.1672,66600.0
2011-10-18 15:45:00,53.05,53.12,53.05,53.12,87900.0,42.1672,42.2229,42.1672,42.2229,87900.0
2011-10-18 15:50:00,53.13,53.26,53.11,53.24,166200.0,42.2308,42.3342,42.2149,42.3183,166200.0
2011-10-18 15:55:00,53.25,53.26,52.94,53.0,262000.0,42.3262,42.3342,42.0798,42.1275,262000.0
2011-10-19 09:30:00,53.69,53.69,53.49,53.6,77600.0,42.6759,42.6759,42.517,42.6044,77600.0
2011-10-19 09:35:00,53.62,53.67,53.6,53.61,31000.0,42.6203,42.66,42.6044,42.6124,31000.0
2011-10-19 09:40:00,53.61,53.62,53.49,53.5,53400.0,42.6124,42.6203,42.517,42.5249,53400.0
2011-10-19 09:45:00,53.5,53.5,53.39,53.42,61700.0,42.5249,42.5249,42.4375,42.4613,61700.0
2011-10-19 09:50:00,53.42,53.46,53.36,53.37,50100.0,42.4613,42.4931,42.4136,42.4216,50100.0
2011-10-19 09:55:00,53.36,53.48,53.35,53.47,46500.0,42.4136,42.509,42.4057,42.5011,46500.0
2011-10-19 10:00:00,53.48,53.5,53.33,53.37,87100.0,42.509,42.5249,42.3898,42.4216,87100.0
2011-10-19 10:05:00,53.36,53.46,53.34,53.44,25400.0,42.4136,42.4931,42.3977,42.4772,25400.0
2011-10-19 10:10:00,53.45,53.55,53.45,53.54,16100.0,42.4852,42.5647,42.4852,42.5567,16100.0
2011-10-19 10:15:00,53.56,53.63,53.45,53.58,24500.0,42.5726,42.6283,42.4852,42.5885,24500.0
2011-10-19 10:20:00,53.58,53.63,53.51,53.6,22100.0,42.5885,42.6283,42.5329,42.6044,22100.0
2011-10-19 10:25:00,53.6,53.7,53.59,53.69,51300.0,42.6044,42.6839,42.5965,42.6759,51300.0
2011-10-19 10:30:00,53.69,53.71,53.63,53.63,36900.0,42.6759,42.6918,42.6283,42.6283,36900.0
2011-10-19 10:35:00,53.63,53.65,53.55,53.6,22700.0,42.6283,42.6442,42.5647,42.6044,22700.0
2011-10-19 10:40:00,53.6,53.68,53.56,53.56,19800.0,42.6044,42.668,42.5726,42.5726,19800.0
2011-10-19 10:45:00,53.56,53.66,53.56,53.61,11200.0,42.5726,42.6521,42.5726,42.6124,11200.0
2011-10-19 10:50:00,53.61,53.68,53.61,53.68,24000.0,42.6124,42.668,42.6124,42.668,24000.0
2011-10-19 10:55:00,53.67,53.68,53.61,53.61,10700.0,42.66,42.668,42.6124,42.6124,10700.0
2011-10-19 11:00:00,53.6,53.62,53.53,53.53,26300.0,42.6044,42.6203,42.5488,42.5488,26300.0
2011-10-19 11:05:00,53.52,53.57,53.5,53.55,28200.0,42.5408,42.5806,42.5249,42.5647,28200.0
2011-10-19 11:10:00,53.55,53.6,53.52,53.55,16700.0,42.5647,42.6044,42.5408,42.5647,16700.0
2011-10-19 11:15:00,53.55,53.6,53.48,53.49,21400.0,42.5647,42.6044,42.509,42.517,21400.0
2011-10-19 11:20:00,53.49,53.5,53.43,53.49,58200.0,42.517,42.5249,42.4693,42.517,58200.0
2011-10-19 11:25:00,53.5,53.56,53.5,53.55,13800.0,42.5249,42.5726,42.5249,42.5647,13800.0
2011-10-19 11:30:00,53.58,53.66,53.58,53.59,13700.0,42.5885,42.6521,42.5885,42.5965,13700.0
2011-10-19 11:35:00,53.6,53.65,53.59,53.62,9000.0,42.6044,42.6442,42.5965,42.6203,9000.0
2011-10-19 11:40:00,53.62,53.65,53.57,53.65,13900.0,42.6203,42.6442,42.5806,42.6442,13900.0
2011-10-19 11:45:00,53.65,53.65,53.56,53.59,15100.0,42.6442,42.6442,42.5726,42.5965,15100.0
2011-10-19 11:50:00,53.58,53.62,53.57,53.57,10900.0,42.5885,42.6203,42.5806,42.5806,10900.0
2011-10-19 11:55:00,53.56,53.56,53.49,53.49,9200.0,42.5726,42.5726,42.517,42.517,9200.0
2011-10-19 12:00:00,53.5,53.54,53.44,53.52,24300.0,42.5249,42.5567,42.4772,42.5408,24300.0
2011-10-19 12:05:00,53.49,53.56,53.44,53.47,17100.0,42.517,42.5726,42.4772,42.5011,17100.0
2011-10-19 12:10:00,53.46,53.47,53.42,53.46,26200.0,42.4931,42.5011,42.4613,42.4931,26200.0
2011-10-19 12:15:00,53.47,53.56,53.46,53.54,27100.0,42.5011,42.5726,42.4931,42.5567,27100.0
2011-10-19 12:20:00,53.53,53.59,53.52,53.59,14400.0,42.5488,42.5965,42.5408,42.5965,14400.0
2011-10-19 12:25:00,53.64,53.64,53.57,53.58,12800.0,42.6362,42.6362,42.5806,42.5885,12800.0
2011-10-19 12:30:00,53.58,53.58,53.52,53.52,12100.0,42.5885,42.5885,42.5408,42.5408,12100.0
2011-10-19 12:35:00,53.53,53.64,53.53,53.6,21500.0,42.5488,42.6362,42.5488,42.6044,21500.0
2011-10-19 12:40:00,53.62,53.62,53.58,53.62,5800.0,42.6203,42.6203,42.5885,42.6203,5800.0
2011-10-19 12:45:00,53.62,53.63,53.56,53.58,9600.0,42.6203,42.6283,42.5726,42.5885,9600.0
2011-10-19 12:50:00,53.58,53.65,53.58,53.64,14700.0,42.5885,42.6442,42.5885,42.6362,14700.0
2011-10-19 12:55:00,53.64,53.66,53.62,53.62,11700.0,42.6362,42.6521,42.6203,42.6203,11700.0
2011-10-19 13:00:00,53.6,53.67,53.59,53.67,9100.0,42.6044,42.66,42.5965,42.66,9100.0
2011-10-19 13:05:00,53.68,53.71,53.66,53.71,15700.0,42.668,42.6918,42.6521,42.6918,15700.0
2011-10-19 13:10:00,53.7,53.7,53.66,53.7,17400.0,42.6839,42.6839,42.6521,42.6839,17400.0
2011-10-19 13:15:00,53.7,53.7,53.61,53.62,26100.0,42.6839,42.6839,42.6124,42.6203,26100.0
2011-10-19 13:20:00,53.61,53.63,53.57,53.59,18700.0,42.6124,42.6283,42.5806,42.5965,18700.0
2011-10-19 13:25:00,53.61,53.64,53.57,53.57,14400.0,42.6124,42.6362,42.5806,42.5806,14400.0
2011-10-19 13:30:00,53.57,53.57,53.52,53.53,12200.0,42.5806,42.5806,42.5408,42.5488,12200.0
2011-10-19 13:35:00,53.53,53.53,53.45,53.45,59300.0,42.5488,42.5488,42.4852,42.4852,59300.0
2011-10-19 13:40:00,53.44,53.44,53.35,53.35,51500.0,42.4772,42.4772,42.4057,42.4057,51500.0
2011-10-19 13:45:00,53.35,53.39,53.31,53.33,52100.0,42.4057,42.4375,42.3739,42.3898,52100.0
2011-10-19 13:50:00,53.33,53.39,53.32,53.37,55600.0,42.3898,42.4375,42.3818,42.4216,55600.0
2011-10-19 13:55:00,53.38,53.42,53.37,53.39,14700.0,42.4295,42.4613,42.4216,42.4375,14700.0
2011-10-19 14:00:00,53.4,53.43,53.36,53.36,36200.0,42.4454,42.4693,42.4136,42.4136,36200.0
2011-10-19 14:05:00,53.35,53.35,53.13,53.13,90500.0,42.4057,42.4057,42.2308,42.2308,90500.0
2011-10-19 14:10:00,53.12,53.19,53.09,53.09,108400.0,42.2229,42.2785,42.199,42.199,108400.0
2011-10-19 14:15:00,53.09,53.21,53.09,53.11,55200.0,42.199,42.2944,42.199,42.2149,55200.0
2011-10-19 14:20:00,53.11,53.14,53.02,53.02,60900.0,42.2149,42.2388,42.1434,42.1434,60900.0
2011-10-19 14:25:00,53.02,53.03,52.95,52.97,48800.0,42.1434,42.1513,42.0877,42.1036,48800.0
2011-10-19 14:30:00,52.97,53.01,52.89,52.99,53500.0,42.1036,42.1354,42.0401,42.1195,53500.0
2011-10-19 14:35:00,53.0,53.08,52.98,53.06,26800.0,42.1275,42.1911,42.1116,42.1752,26800.0
2011-10-19 14:40:00,53.05,53.06,52.93,53.0,21300.0,42.1672,42.1752,42.0719,42.1275,21300.0
2011-10-19 14:45:00,53.0,53.16,52.99,53.12,20200.0,42.1275,42.2547,42.1195,42.2229,20200.0
2011-10-19 14:50:00,53.09,53.12,53.04,53.04,16100.0,42.199,42.2229,42.1593,42.1593,16100.0
2011-10-19 14:55:00,53.03,53.08,52.94,52.98,23500.0,42.1513,42.1911,42.0798,42.1116,23500.0
2011-10-19 15:00:00,52.97,53.0,52.88,52.88,55800.0,42.1036,42.1275,42.0321,42.0321,55800.0
2011-10-19 15:05:00,52.87,52.93,52.81,52.88,52600.0,42.0242,42.0719,41.9765,42.0321,52600.0
2011-10-19 15:10:00,52.87,52.9,52.78,52.83,41000.0,42.0242,42.048,41.9526,41.9924,41000.0
2011-10-19 15:15:00,52.83,52.93,52.82,52.91,42400.0,41.9924,42.0719,41.9844,42.056,42400.0
2011-10-19 15:20:00,52.91,52.96,52.87,52.92,47000.0,42.056,42.0957,42.0242,42.0639,47000.0
2011-10-19 15:25:00,52.92,52.95,52.82,52.83,86800.0,42.0639,42.0877,41.9844,41.9924,86800.0
2011-10-19 15:30:00,52.82,53.02,52.77,52.99,84000.0,41.9844,42.1434,41.9447,42.1195,84000.0
2011-10-19 15:35:00,52.98,53.0,52.8,52.84,68100.0,42.1116,42.1275,41.9685,42.0003,68100.0
2011-10-19 15:40:00,52.84,52.84,52.68,52.81,106000.0,42.0003,42.0003,41.8731,41.9765,106000.0
2011-10-19 15:45:00,52.82,53.0,52.77,52.96,145000.0,41.9844,42.1275,41.9447,42.0957,145000.0
2011-10-19 15:50:00,52.97,52.97,52.85,52.9,98400.0,42.1036,42.1036,42.0083,42.048,98400.0
2011-10-19 15:55:00,52.9,52.91,52.81,52.85,140600.0,42.048,42.056,41.9765,42.0083,140600.0
2011-10-20 09:30:00,51.88,51.92,51.65,51.69,210800.0,41.2373,41.269,41.0544,41.0862,210800.0
2011-10-20 09:35:00,51.69,51.69,51.5,51.55,37300.0,41.0862,41.0862,40.9352,40.9749,37300.0
2011-10-20 09:40:00,51.56,51.66,51.52,51.66,49000.0,40.9829,41.0624,40.9511,41.0624,49000.0
2011-10-20 09:45:00,51.67,51.79,51.67,51.74,41600.0,41.0703,41.1657,41.0703,41.126,41600.0
2011-10-20 09:50:00,51.76,51.79,51.61,51.62,35500.0,41.1419,41.1657,41.0226,41.0306,35500.0
2011-10-20 09:55:00,51.63,51.65,51.55,51.59,40000.0,41.0385,41.0544,40.9749,41.0067,40000.0
2011-10-20 10:00:00,51.62,51.91,51.62,51.85,117000.0,41.0306,41.2611,41.0306,41.2134,117000.0
2011-10-20 10:05:00,51.85,51.85,51.7,51.79,42700.0,41.2134,41.2134,41.0942,41.1657,42700.0
2011-10-20 10:10:00,51.8,51.94,51.79,51.9,27700.0,41.1737,41.2849,41.1657,41.2531,27700.0
2011-10-20 10:15:00,51.9,51.96,51.86,51.88,43100.0,41.2531,41.3008,41.2214,41.2373,43100.0
2011-10-20 10:20:00,51.88,51.92,51.75,51.76,30500.0,41.2373,41.269,41.1339,41.1419,30500.0
2011-10-20 10:25:00,51.76,51.8,51.68,51.75,35400.0,41.1419,41.1737,41.0783,41.1339,35400.0
2011-10-20 10:30:00,51.75,51.79,51.62,51.71,61500.0,41.1339,41.1657,41.0306,41.1021,61500.0
2011-10-20 10:35:00,51.68,51.8,51.67,51.74,56000.0,41.0783,41.1737,41.0703,41.126,56000.0
2011-10-20 10:40:00,51.74,51.77,51.58,51.59,77800.0,41.126,41.1498,40.9988,41.0067,77800.0
2011-10-20 10:45:00,51.6,51.62,51.49,51.52,37100.0,41.0147,41.0306,40.9273,40.9511,37100.0
2011-10-20 10:50:00,51.48,51.55,51.44,51.49,20800.0,40.9193,40.9749,40.8875,40.9273,20800.0
2011-10-20 10:55:00,51.49,51.49,51.36,51.36,40100.0,40.9273,40.9273,40.8239,40.8239,40100.0
2011-10-20 11:00:00,51.35,51.35,51.26,51.27,37900.0,40.816,40.816,40.7444,40.7524,37900.0
2011-10-20 11:05:00,51.27,51.41,51.25,51.41,53000.0,40.7524,40.8637,40.7365,40.8637,53000.0
2011-10-20 11:10:00,51.41,51.42,51.31,51.35,35300.0,40.8637,40.8716,40.7842,40.816,35300.0
2011-10-20 11:15:00,51.31,51.33,51.14,51.14,47900.0,40.7842,40.8001,40.6491,40.6491,47900.0
2011-10-20 11:20:00,51.13,51.25,51.13,51.21,16300.0,40.6411,40.7365,40.6411,40.7047,16300.0
2011-10-20 11:25:00,51.22,51.35,51.18,51.3,54100.0,40.7126,40.816,40.6809,40.7762,54100.0
2011-10-20 11:30:00,51.31,51.32,51.2,51.2,128300.0,40.7842,40.7921,40.6967,40.6967,128300.0
2011-10-20 11:35:00,51.2,51.34,51.2,51.32,72000.0,40.6967,40.808,40.6967,40.7921,72000.0
2011-10-20 11:40:00,51.29,51.39,51.28,51.3,18000.0,40.7683,40.8478,40.7603,40.7762,18000.0
2011-10-20 11:45:00,51.31,51.36,51.26,51.28,19300.0,40.7842,40.8239,40.7444,40.7603,19300.0
2011-10-20 11:50:00,51.27,51.27,51.15,51.15,22700.0,40.7524,40.7524,40.657,40.657,22700.0
2011-10-20 11:55:00,51.16,51.16,50.99,51.07,37000.0,40.665,40.665,40.5298,40.5934,37000.0
2011-10-20 12:00:00,51.08,51.08,51.0,51.0,16200.0,40.6014,40.6014,40.5378,40.5378,16200.0
2011-10-20 12:05:00,51.01,51.16,50.91,50.92,104500.0,40.5457,40.665,40.4662,40.4742,104500.0
2011-10-20 12:10:00,50.92,50.93,50.83,50.84,82100.0,40.4742,40.4821,40.4026,40.4106,82100.0
2011-10-20 12:15:00,50.84,50.89,50.73,50.73,121800.0,40.4106,40.4503,40.3232,40.3232,121800.0
2011-10-20 12:20:00,50.72,50.84,50.7,50.8,95500.0,40.3152,40.4106,40.2993,40.3788,95500.0
2011-10-20 12:25:00,50.81,50.82,50.74,50.76,97900.0,40.3868,40.3947,40.3311,40.347,97900.0
2011-10-20 12:30:00,50.78,50.98,50.77,50.96,79600.0,40.3629,40.5219,40.355,40.506,79600.0
2011-10-20 12:35:00,50.96,50.96,50.92,50.94,11800.0,40.506,40.506,40.4742,40.4901,11800.0
2011-10-20 12:40:00,50.94,50.96,50.92,50.93,15000.0,40.4901,40.506,40.4742,40.4821,15000.0
2011-10-20 12:45:00,50.93,50.99,50.93,50.93,16100.0,40.4821,40.5298,40.4821,40.4821,16100.0
2011-10-20 12:50:00,50.93,50.96,50.85,50.89,25600.0,40.4821,40.506,40.4185,40.4503,25600.0
2011-10-20 12:55:00,50.88,51.1,50.87,51.09,32800.0,40.4424,40.6173,40.4344,40.6093,32800.0
2011-10-20 13:00:00,51.1,51.18,51.03,51.04,33200.0,40.6173,40.6809,40.5616,40.5696,33200.0
2011-10-20 13:05:00,51.05,51.16,51.03,51.07,39200.0,40.5775,40.665,40.5616,40.5934,39200.0
2011-10-20 13:10:00,51.07,51.15,51.05,51.07,26100.0,40.5934,40.657,40.5775,40.5934,26100.0
2011-10-20 13:15:00,51.05,51.23,51.05,51.2,24000.0,40.5775,40.7206,40.5775,40.6967,24000.0
2011-10-20 13:20:00,51.21,51.36,51.21,51.31,50800.0,40.7047,40.8239,40.7047,40.7842,50800.0
2011-10-20 13:25:00,51.3,51.4,51.3,51.35,25700.0,40.7762,40.8557,40.7762,40.816,25700.0
2011-10-20 13:30:00,51.35,51.42,51.28,51.28,27800.0,40.816,40.8716,40.7603,40.7603,27800.0
2011-10-20 13:35:00,51.29,51.38,51.29,51.31,46900.0,40.7683,40.8398,40.7683,40.7842,46900.0
2011-10-20 13:40:00,51.31,51.34,51.2,51.22,23100.0,40.7842,40.808,40.6967,40.7126,23100.0
2011-10-20 13:45:00,51.21,51.39,51.21,51.35,24000.0,40.7047,40.8478,40.7047,40.816,24000.0
2011-10-20 13:50:00,51.36,51.45,51.33,51.41,11600.0,40.8239,40.8955,40.8001,40.8637,11600.0
2011-10-20 13:55:00,51.42,51.42,51.26,51.26,37800.0,40.8716,40.8716,40.7444,40.7444,37800.0
2011-10-20 14:00:00,51.26,51.37,51.19,51.24,25200.0,40.7444,40.8319,40.6888,40.7285,25200.0
2011-10-20 14:05:00,51.25,51.29,51.19,51.21,13700.0,40.7365,40.7683,40.6888,40.7047,13700.0
2011-10-20 14:10:00,51.2,51.22,51.15,51.16,21800.0,40.6967,40.7126,40.657,40.665,21800.0
2011-10-20 14:15:00,51.17,51.23,51.15,51.2,14000.0,40.6729,40.7206,40.657,40.6967,14000.0
2011-10-20 14:20:00,51.2,51.29,51.18,51.28,8600.0,40.6967,40.7683,40.6809,40.7603,8600.0
2011-10-20 14:25:00,51.31,51.35,51.26,51.31,5000.0,40.7842,40.816,40.7444,40.7842,5000.0
2011-10-20 14:30:00,51.3,51.36,51.23,51.31,23600.0,40.7762,40.8239,40.7206,40.7842,23600.0
2011-10-20 14:35:00,51.31,51.51,51.3,51.51,36100.0,40.7842,40.9432,40.7762,40.9432,36100.0
2011-10-20 14:40:00,51.51,51.57,51.48,51.48,14100.0,40.9432,40.9908,40.9193,40.9193,14100.0
2011-10-20 14:45:00,51.49,51.54,51.48,51.53,27000.0,40.9273,40.967,40.9193,40.9591,27000.0
2011-10-20 14:50:00,51.55,51.63,51.52,51.6,29300.0,40.9749,41.0385,40.9511,41.0147,29300.0
2011-10-20 14:55:00,51.61,51.62,51.53,51.56,9800.0,41.0226,41.0306,40.9591,40.9829,9800.0
2011-10-20 15:00:00,51.57,51.67,51.55,51.61,54000.0,40.9908,41.0703,40.9749,41.0226,54000.0
2011-10-20 15:05:00,51.62,51.69,51.57,51.68,34700.0,41.0306,41.0862,40.9908,41.0783,34700.0
2011-10-20 15:10:00,51.64,51.64,51.51,51.55,31400.0,41.0465,41.0465,40.9432,40.9749,31400.0
2011-10-20 15:15:00,51.55,51.58,51.49,51.58,15500.0,40.9749,40.9988,40.9273,40.9988,15500.0
2011-10-20 15:20:00,51.59,51.59,51.4,51.47,17600.0,41.0067,41.0067,40.8557,40.9114,17600.0
2011-10-20 15:25:00,51.47,51.48,51.33,51.39,29000.0,40.9114,40.9193,40.8001,40.8478,29000.0
2011-10-20 15:30:00,51.38,51.47,51.35,51.45,25500.0,40.8398,40.9114,40.816,40.8955,25500.0
2011-10-20 15:35:00,51.43,51.49,51.37,51.37,21000.0,40.8796,40.9273,40.8319,40.8319,21000.0
2011-10-20 15:40:00,51.38,51.6,51.38,51.58,27700.0,40.8398,41.0147,40.8398,40.9988,27700.0
2011-10-20 15:45:00,51.57,51.66,51.56,51.66,54900.0,40.9908,41.0624,40.9829,41.0624,54900.0
2011-10-20 15:50:00,51.65,51.66,51.55,51.55,84100.0,41.0544,41.0624,40.9749,40.9749,84100.0
2011-10-20 15:55:00,51.54,51.66,51.52,51.65,114200.0,40.967,41.0624,40.9511,41.0544,114200.0
2011-10-21 09:30:00,52.85,52.91,52.73,52.86,194500.0,42.0083,42.056,41.9129,42.0162,194500.0
2011-10-21 09:35:00,52.86,52.89,52.82,52.86,52300.0,42.0162,42.0401,41.9844,42.0162,52300.0
2011-10-21 09:40:00,52.87,52.94,52.87,52.92,97000.0,42.0242,42.0798,42.0242,42.0639,97000.0
2011-10-21 09:45:00,52.91,52.98,52.91,52.96,43200.0,42.056,42.1116,42.056,42.0957,43200.0
2011-10-21 09:50:00,52.97,52.99,52.9,52.92,47600.0,42.1036,42.1195,42.048,42.0639,47600.0
2011-10-21 09:55:00,52.93,52.99,52.92,52.99,68200.0,42.0719,42.1195,42.0639,42.1195,68200.0
2011-10-21 10:00:00,52.99,52.99,52.91,52.91,30900.0,42.1195,42.1195,42.056,42.056,30900.0
2011-10-21 10:05:00,52.92,52.96,52.92,52.95,25600.0,42.0639,42.0957,42.0639,42.0877,25600.0
2011-10-21 10:10:00,52.94,52.98,52.94,52.98,15300.0,42.0798,42.1116,42.0798,42.1116,15300.0
2011-10-21 10:15:00,52.98,53.09,52.95,53.09,43400.0,42.1116,42.199,42.0877,42.199,43400.0
2011-10-21 10:20:00,53.09,53.16,53.07,53.1,27400.0,42.199,42.2547,42.1831,42.207,27400.0
2011-10-21 10:25:00,53.09,53.12,53.08,53.1,70700.0,42.199,42.2229,42.1911,42.207,70700.0
2011-10-21 10:30:00,53.11,53.14,53.02,53.05,86800.0,42.2149,42.2388,42.1434,42.1672,86800.0
2011-10-21 10:35:00,53.04,53.1,53.02,53.03,42500.0,42.1593,42.207,42.1434,42.1513,42500.0
2011-10-21 10:40:00,53.03,53.03,52.96,52.97,24500.0,42.1513,42.1513,42.0957,42.1036,24500.0
2011-10-21 10:45:00,52.98,53.06,52.97,53.05,21400.0,42.1116,42.1752,42.1036,42.1672,21400.0
2011-10-21 10:50:00,53.06,53.07,52.97,52.97,31600.0,42.1752,42.1831,42.1036,42.1036,31600.0
2011-10-21 10:55:00,52.98,53.05,52.96,53.05,69800.0,42.1116,42.1672,42.0957,42.1672,69800.0
2011-10-21 11:00:00,53.05,53.06,52.95,52.96,27500.0,42.1672,42.1752,42.0877,42.0957,27500.0
2011-10-21 11:05:00,52.97,52.98,52.91,52.91,25900.0,42.1036,42.1116,42.056,42.056,25900.0
2011-10-21 11:10:00,52.91,52.97,52.91,52.95,18100.0,42.056,42.1036,42.056,42.0877,18100.0
2011-10-21 11:15:00,52.95,53.05,52.95,53.0,22100.0,42.0877,42.1672,42.0877,42.1275,22100.0
2011-10-21 11:20:00,53.0,53.06,53.0,53.06,29000.0,42.1275,42.1752,42.1275,42.1752,29000.0
2011-10-21 11:25:00,53.04,53.04,52.98,52.99,14900.0,42.1593,42.1593,42.1116,42.1195,14900.0
2011-10-21 11:30:00,52.99,53.03,52.96,52.96,42000.0,42.1195,42.1513,42.0957,42.0957,42000.0
2011-10-21 11:35:00,52.96,52.98,52.91,52.91,12300.0,42.0957,42.1116,42.056,42.056,12300.0
2011-10-21 11:40:00,52.92,53.05,52.91,53.04,48000.0,42.0639,42.1672,42.056,42.1593,48000.0
2011-10-21 11:45:00,53.04,53.1,53.04,53.05,18000.0,42.1593,42.207,42.1593,42.1672,18000.0
2011-10-21 11:50:00,53.05,53.1,53.05,53.08,6100.0,42.1672,42.207,42.1672,42.1911,6100.0
2011-10-21 11:55:00,53.07,53.11,53.02,53.04,13800.0,42.1831,42.2149,42.1434,42.1593,13800.0
2011-10-21 12:00:00,53.04,53.06,53.0,53.0,5500.0,42.1593,42.1752,42.1275,42.1275,5500.0
2011-10-21 12:05:00,53.01,53.02,52.95,52.95,7800.0,42.1354,42.1434,42.0877,42.0877,7800.0
2011-10-21 12:10:00,52.96,52.99,52.96,52.98,6800.0,42.0957,42.1195,42.0957,42.1116,6800.0
2011-10-21 12:15:00,52.99,53.0,52.9,52.93,33500.0,42.1195,42.1275,42.048,42.0719,33500.0
2011-10-21 12:20:00,52.91,52.94,52.9,52.93,7000.0,42.056,42.0798,42.048,42.0719,7000.0
2011-10-21 12:25:00,52.93,52.99,52.93,52.99,4600.0,42.0719,42.1195,42.0719,42.1195,4600.0
2011-10-21 12:30:00,52.98,52.98,52.96,52.96,9200.0,42.1116,42.1116,42.0957,42.0957,9200.0
2011-10-21 12:35:00,52.96,52.96,52.89,52.91,20100.0,42.0957,42.0957,42.0401,42.056,20100.0
2011-10-21 12:40:00,52.91,52.93,52.9,52.91,8100.0,42.056,42.0719,42.048,42.056,8100.0
2011-10-21 12:45:00,52.91,52.91,52.86,52.86,35600.0,42.056,42.056,42.0162,42.0162,35600.0
2011-10-21 12:50:00,52.85,52.86,52.84,52.86,5800.0,42.0083,42.0162,42.0003,42.0162,5800.0
2011-10-21 12:55:00,52.86,52.88,52.85,52.87,10600.0,42.0162,42.0321,42.0083,42.0242,10600.0
2011-10-21 13:00:00,52.86,52.86,52.73,52.75,31800.0,42.0162,42.0162,41.9129,41.9288,31800.0
2011-10-21 13:05:00,52.76,52.77,52.75,52.76,18200.0,41.9367,41.9447,41.9288,41.9367,18200.0
2011-10-21 13:10:00,52.76,52.76,52.64,52.68,18600.0,41.9367,41.9367,41.8413,41.8731,18600.0
2011-10-21 13:15:00,52.67,52.74,52.67,52.74,17300.0,41.8652,41.9208,41.8652,41.9208,17300.0
2011-10-21 13:20:00,52.73,52.8,52.72,52.77,19700.0,41.9129,41.9685,41.9049,41.9447,19700.0
2011-10-21 13:25:00,52.76,52.76,52.67,52.67,6700.0,41.9367,41.9367,41.8652,41.8652,6700.0
2011-10-21 13:30:00,52.67,52.73,52.61,52.72,13300.0,41.8652,41.9129,41.8175,41.9049,13300.0
2011-10-21 13:35:00,52.72,52.73,52.67,52.67,27600.0,41.9049,41.9129,41.8652,41.8652,27600.0
2011-10-21 13:40:00,52.67,52.69,52.55,52.58,37000.0,41.8652,41.8811,41.7698,41.7937,37000.0
2011-10-21 13:45:00,52.58,52.65,52.53,52.62,9700.0,41.7937,41.8493,41.7539,41.8254,9700.0
2011-10-21 13:50:00,52.62,52.67,52.58,52.67,17900.0,41.8254,41.8652,41.7937,41.8652,17900.0
2011-10-21 13:55:00,52.66,52.66,52.6,52.61,8800.0,41.8572,41.8572,41.8095,41.8175,8800.0
2011-10-21 14:00:00,52.61,52.72,52.61,52.71,10400.0,41.8175,41.9049,41.8175,41.897,10400.0
2011-10-21 14:05:00,52.7,52.77,52.68,52.75,9900.0,41.889,41.9447,41.8731,41.9288,9900.0
2011-10-21 14:10:00,52.74,52.78,52.71,52.75,15300.0,41.9208,41.9526,41.897,41.9288,15300.0
2011-10-21 14:15:00,52.76,52.84,52.74,52.74,15600.0,41.9367,42.0003,41.9208,41.9208,15600.0
2011-10-21 14:20:00,52.76,52.82,52.75,52.8,212700.0,41.9367,41.9844,41.9288,41.9685,212700.0
2011-10-21 14:25:00,52.79,52.84,52.76,52.77,74000.0,41.9606,42.0003,41.9367,41.9447,74000.0
2011-10-21 14:30:00,52.76,52.8,52.68,52.71,20100.0,41.9367,41.9685,41.8731,41.897,20100.0
2011-10-21 14:35:00,52.71,52.83,52.71,52.83,26400.0,41.897,41.9924,41.897,41.9924,26400.0
2011-10-21 14:40:00,52.82,52.87,52.81,52.83,40500.0,41.9844,42.0242,41.9765,41.9924,40500.0
2011-10-21 14:45:00,52.83,52.86,52.82,52.84,28200.0,41.9924,42.0162,41.9844,42.0003,28200.0
2011-10-21 14:50:00,52.83,52.88,52.79,52.86,27400.0,41.9924,42.0321,41.9606,42.0162,27400.0
2011-10-21 14:55:00,52.86,52.88,52.82,52.87,12000.0,42.0162,42.0321,41.9844,42.0242,12000.0
2011-10-21 15:00:00,52.88,52.94,52.87,52.94,56700.0,42.0321,42.0798,42.0242,42.0798,56700.0
2011-10-21 15:05:00,52.95,52.99,52.93,52.93,22800.0,42.0877,42.1195,42.0719,42.0719,22800.0
2011-10-21 15:10:00,52.93,52.95,52.84,52.84,25300.0,42.0719,42.0877,42.0003,42.0003,25300.0
2011-10-21 15:15:00,52.84,52.91,52.84,52.87,18200.0,42.0003,42.056,42.0003,42.0242,18200.0
2011-10-21 15:20:00,52.86,52.96,52.86,52.95,25900.0,42.0162,42.0957,42.0162,42.0877,25900.0
2011-10-21 15:25:00,52.95,52.96,52.81,52.81,45200.0,42.0877,42.0957,41.9765,41.9765,45200.0
2011-10-21 15:30:00,52.82,52.86,52.82,52.84,48100.0,41.9844,42.0162,41.9844,42.0003,48100.0
2011-10-21 15:35:00,52.84,52.85,52.72,52.75,84300.0,42.0003,42.0083,41.9049,41.9288,84300.0
2011-10-21 15:40:00,52.77,52.81,52.72,52.73,43000.0,41.9447,41.9765,41.9049,41.9129,43000.0
2011-10-21 15:45:00,52.72,52.86,52.71,52.84,97200.0,41.9049,42.0162,41.897,42.0003,97200.0
2011-10-21 15:50:00,52.84,52.99,52.83,52.96,84400.0,42.0003,42.1195,41.9924,42.0957,84400.0
2011-10-21 15:55:00,52.96,53.01,52.87,52.98,242300.0,42.0957,42.1354,42.0242,42.1116,242300.0
2011-10-24 09:30:00,54.63,54.69,54.53,54.66,110300.0,43.4231,43.4708,43.3436,43.447,110300.0
2011-10-24 09:35:00,54.66,54.67,54.52,54.67,160300.0,43.447,43.4549,43.3357,43.4549,160300.0
2011-10-24 09:40:00,54.66,54.76,54.65,54.73,93300.0,43.447,43.5264,43.439,43.5026,93300.0
2011-10-24 09:45:00,54.74,54.77,54.7,54.76,133800.0,43.5105,43.5344,43.4788,43.5264,133800.0
2011-10-24 09:50:00,54.76,54.77,54.67,54.67,232000.0,43.5264,43.5344,43.4549,43.4549,232000.0
2011-10-24 09:55:00,54.68,54.71,54.6,54.71,156000.0,43.4629,43.4867,43.3993,43.4867,156000.0
2011-10-24 10:00:00,54.7,54.7,54.64,54.64,118100.0,43.4788,43.4788,43.4311,43.4311,118100.0
2011-10-24 10:05:00,54.64,54.72,54.64,54.7,147400.0,43.4311,43.4946,43.4311,43.4788,147400.0
2011-10-24 10:10:00,54.69,54.81,54.69,54.78,92200.0,43.4708,43.5662,43.4708,43.5423,92200.0
2011-10-24 10:15:00,54.78,54.9,54.78,54.9,93300.0,43.5423,43.6377,43.5423,43.6377,93300.0
2011-10-24 10:20:00,54.89,54.92,54.84,54.87,58000.0,43.6298,43.6536,43.59,43.6139,58000.0
2011-10-24 10:25:00,54.86,54.96,54.86,54.92,90600.0,43.6059,43.6854,43.6059,43.6536,90600.0
2011-10-24 10:30:00,54.93,55.0,54.92,55.0,64500.0,43.6616,43.7172,43.6536,43.7172,64500.0
2011-10-24 10:35:00,55.0,55.01,54.91,54.91,59000.0,43.7172,43.7252,43.6457,43.6457,59000.0
2011-10-24 10:40:00,54.9,54.92,54.83,54.9,90400.0,43.6377,43.6536,43.5821,43.6377,90400.0
2011-10-24 10:45:00,54.89,54.92,54.86,54.89,56700.0,43.6298,43.6536,43.6059,43.6298,56700.0
2011-10-24 10:50:00,54.88,54.89,54.82,54.82,111200.0,43.6218,43.6298,43.5741,43.5741,111200.0
2011-10-24 10:55:00,54.82,54.89,54.82,54.86,32300.0,43.5741,43.6298,43.5741,43.6059,32300.0
2011-10-24 11:00:00,54.86,54.94,54.86,54.92,15600.0,43.6059,43.6695,43.6059,43.6536,15600.0
2011-10-24 11:05:00,54.94,54.99,54.94,54.96,14500.0,43.6695,43.7093,43.6695,43.6854,14500.0
2011-10-24 11:10:00,54.96,55.0,54.95,54.98,33900.0,43.6854,43.7172,43.6775,43.7013,33900.0
2011-10-24 11:15:00,54.98,55.07,54.97,55.07,19900.0,43.7013,43.7728,43.6934,43.7728,19900.0
2011-10-24 11:20:00,55.07,55.21,55.07,55.21,93300.0,43.7728,43.8841,43.7728,43.8841,93300.0
2011-10-24 11:25:00,55.2,55.27,55.2,55.26,116200.0,43.8762,43.9318,43.8762,43.9239,116200.0
2011-10-24 11:30:00,55.25,55.26,55.2,55.25,34600.0,43.9159,43.9239,43.8762,43.9159,34600.0
2011-10-24 11:35:00,55.24,55.26,55.22,55.23,21900.0,43.908,43.9239,43.8921,43.9,21900.0
2011-10-24 11:40:00,55.22,55.26,55.2,55.25,25800.0,43.8921,43.9239,43.8762,43.9159,25800.0
2011-10-24 11:45:00,55.27,55.31,55.27,55.27,13100.0,43.9318,43.9636,43.9318,43.9318,13100.0
2011-10-24 11:50:00,55.27,55.27,55.24,55.24,11100.0,43.9318,43.9318,43.908,43.908,11100.0
2011-10-24 11:55:00,55.25,55.26,55.24,55.26,8300.0,43.9159,43.9239,43.908,43.9239,8300.0
2011-10-24 12:00:00,55.26,55.27,55.23,55.25,6300.0,43.9239,43.9318,43.9,43.9159,6300.0
2011-10-24 12:05:00,55.25,55.29,55.23,55.29,10600.0,43.9159,43.9477,43.9,43.9477,10600.0
2011-10-24 12:10:00,55.29,55.31,55.26,55.3,30400.0,43.9477,43.9636,43.9239,43.9557,30400.0
2011-10-24 12:15:00,55.3,55.31,55.3,55.31,2200.0,43.9557,43.9636,43.9557,43.9636,2200.0
2011-10-24 12:20:00,55.31,55.32,55.3,55.3,5900.0,43.9636,43.9716,43.9557,43.9557,5900.0
2011-10-24 12:25:00,55.31,55.34,55.3,55.33,11100.0,43.9636,43.9875,43.9557,43.9795,11100.0
2011-10-24 12:30:00,55.34,55.37,55.24,55.27,28300.0,43.9875,44.0113,43.908,43.9318,28300.0
2011-10-24 12:35:00,55.26,55.26,55.17,55.17,29400.0,43.9239,43.9239,43.8523,43.8523,29400.0
2011-10-24 12:40:00,55.17,55.19,55.15,55.17,26000.0,43.8523,43.8682,43.8364,43.8523,26000.0
2011-10-24 12:45:00,55.17,55.19,55.16,55.18,15600.0,43.8523,43.8682,43.8444,43.8603,15600.0
2011-10-24 12:50:00,55.16,55.18,55.15,55.18,5500.0,43.8444,43.8603,43.8364,43.8603,5500.0
2011-10-24 12:55:00,55.18,55.23,55.17,55.23,21200.0,43.8603,43.9,43.8523,43.9,21200.0
2011-10-24 13:00:00,55.24,55.26,55.23,55.25,21000.0,43.908,43.9239,43.9,43.9159,21000.0
2011-10-24 13:05:00,55.25,55.29,55.25,55.27,11200.0,43.9159,43.9477,43.9159,43.9318,11200.0
2011-10-24 13:10:00,55.27,55.34,55.27,55.34,5700.0,43.9318,43.9875,43.9318,43.9875,5700.0
2011-10-24 13:15:00,55.34,55.35,55.32,55.35,8500.0,43.9875,43.9954,43.9716,43.9954,8500.0
2011-10-24 13:20:00,55.34,55.36,55.32,55.35,15100.0,43.9875,44.0034,43.9716,43.9954,15100.0
2011-10-24 13:25:00,55.36,55.38,55.33,55.33,13900.0,44.0034,44.0193,43.9795,43.9795,13900.0
2011-10-24 13:30:00,55.33,55.42,55.31,55.41,33700.0,43.9795,44.051,43.9636,44.0431,33700.0
2011-10-24 13:35:00,55.43,55.47,55.43,55.46,13700.0,44.059,44.0908,44.059,44.0828,13700.0
2011-10-24 13:40:00,55.46,55.55,55.46,55.53,33700.0,44.0828,44.1544,44.0828,44.1385,33700.0
2011-10-24 13:45:00,55.52,55.67,55.52,55.65,38900.0,44.1305,44.2498,44.1305,44.2339,38900.0
2011-10-24 13:50:00,55.66,55.66,55.63,55.64,5400.0,44.2418,44.2418,44.218,44.2259,5400.0
2011-10-24 13:55:00,55.65,55.72,55.65,55.7,28600.0,44.2339,44.2895,44.2339,44.2736,28600.0
2011-10-24 14:00:00,55.69,55.71,55.67,55.68,12100.0,44.2657,44.2816,44.2498,44.2577,12100.0
2011-10-24 14:05:00,55.67,55.67,55.6,55.6,11300.0,44.2498,44.2498,44.1941,44.1941,11300.0
2011-10-24 14:10:00,55.61,55.61,55.52,55.54,23500.0,44.2021,44.2021,44.1305,44.1464,23500.0
2011-10-24 14:15:00,55.54,55.56,55.47,55.51,38800.0,44.1464,44.1623,44.0908,44.1226,38800.0
2011-10-24 14:20:00,55.51,55.61,55.51,55.59,21000.0,44.1226,44.2021,44.1226,44.1862,21000.0
2011-10-24 14:25:00,55.61,55.63,55.58,55.59,21800.0,44.2021,44.218,44.1782,44.1862,21800.0
2011-10-24 14:30:00,55.6,55.61,55.54,55.55,29600.0,44.1941,44.2021,44.1464,44.1544,29600.0
2011-10-24 14:35:00,55.55,55.57,55.52,55.57,9200.0,44.1544,44.1703,44.1305,44.1703,9200.0
2011-10-24 14:40:00,55.57,55.58,55.52,55.56,8500.0,44.1703,44.1782,44.1305,44.1623,8500.0
2011-10-24 14:45:00,55.56,55.59,55.55,55.57,13100.0,44.1623,44.1862,44.1544,44.1703,13100.0
2011-10-24 14:50:00,55.57,55.59,55.54,55.57,8200.0,44.1703,44.1862,44.1464,44.1703,8200.0
2011-10-24 14:55:00,55.56,55.6,55.56,55.59,11300.0,44.1623,44.1941,44.1623,44.1862,11300.0
2011-10-24 15:00:00,55.6,55.66,55.6,55.62,57300.0,44.1941,44.2418,44.1941,44.21,57300.0
2011-10-24 15:05:00,55.62,55.65,55.59,55.61,26100.0,44.21,44.2339,44.1862,44.2021,26100.0
2011-10-24 15:10:00,55.6,55.6,55.5,55.5,40700.0,44.1941,44.1941,44.1146,44.1146,40700.0
2011-10-24 15:15:00,55.5,55.55,55.46,55.53,26200.0,44.1146,44.1544,44.0828,44.1385,26200.0
2011-10-24 15:20:00,55.54,55.56,55.51,55.52,22200.0,44.1464,44.1623,44.1226,44.1305,22200.0
2011-10-24 15:25:00,55.52,55.53,55.42,55.44,46800.0,44.1305,44.1385,44.051,44.0669,46800.0
2011-10-24 15:30:00,55.44,55.46,55.4,55.41,61700.0,44.0669,44.0828,44.0352,44.0431,61700.0
2011-10-24 15:35:00,55.41,55.48,55.41,55.45,43600.0,44.0431,44.0987,44.0431,44.0749,43600.0
2011-10-24 15:40:00,55.44,55.51,55.43,55.5,64300.0,44.0669,44.1226,44.059,44.1146,64300.0
2011-10-24 15:45:00,55.5,55.55,55.45,55.49,70700.0,44.1146,44.1544,44.0749,44.1067,70700.0
2011-10-24 15:50:00,55.49,55.53,55.46,55.52,29400.0,44.1067,44.1385,44.0828,44.1305,29400.0
2011-10-24 15:55:00,55.51,55.56,55.47,55.48,141600.0,44.1226,44.1623,44.0908,44.0987,141600.0
2011-10-25 09:30:00,54.95,55.14,54.81,54.81,91800.0,43.6775,43.8285,43.5662,43.5662,91800.0
2011-10-25 09:35:00,54.83,54.84,54.48,54.62,124700.0,43.5821,43.59,43.3039,43.4152,124700.0
2011-10-25 09:40:00,54.63,54.7,54.6,54.66,99200.0,43.4231,43.4788,43.3993,43.447,99200.0
2011-10-25 09:45:00,54.66,54.91,54.6,54.86,57100.0,43.447,43.6457,43.3993,43.6059,57100.0
2011-10-25 09:50:00,54.86,54.88,54.7,54.79,83700.0,43.6059,43.6218,43.4788,43.5503,83700.0
2011-10-25 09:55:00,54.77,54.83,54.74,54.74,51000.0,43.5344,43.5821,43.5105,43.5105,51000.0
2011-10-25 10:00:00,54.76,54.76,54.6,54.63,68400.0,43.5264,43.5264,43.3993,43.4231,68400.0
2011-10-25 10:05:00,54.62,54.72,54.58,54.72,41800.0,43.4152,43.4946,43.3834,43.4946,41800.0
2011-10-25 10:10:00,54.71,54.72,54.62,54.65,43900.0,43.4867,43.4946,43.4152,43.439,43900.0
2011-10-25 10:15:00,54.64,54.79,54.62,54.77,113200.0,43.4311,43.5503,43.4152,43.5344,113200.0
2011-10-25 10:20:00,54.78,54.84,54.76,54.8,67400.0,43.5423,43.59,43.5264,43.5582,67400.0
2011-10-25 10:25:00,54.79,54.94,54.79,54.92,36300.0,43.5503,43.6695,43.5503,43.6536,36300.0
2011-10-25 10:30:00,54.91,54.93,54.86,54.92,29400.0,43.6457,43.6616,43.6059,43.6536,29400.0
2011-10-25 10:35:00,54.89,54.98,54.87,54.98,63600.0,43.6298,43.7013,43.6139,43.7013,63600.0
2011-10-25 10:40:00,54.97,54.97,54.87,54.93,44100.0,43.6934,43.6934,43.6139,43.6616,44100.0
2011-10-25 10:45:00,54.92,54.94,54.88,54.92,83000.0,43.6536,43.6695,43.6218,43.6536,83000.0
2011-10-25 10:50:00,54.91,54.91,54.79,54.79,62900.0,43.6457,43.6457,43.5503,43.5503,62900.0
2011-10-25 10:55:00,54.77,54.85,54.76,54.79,62000.0,43.5344,43.598,43.5264,43.5503,62000.0
2011-10-25 11:00:00,54.79,54.82,54.71,54.73,48700.0,43.5503,43.5741,43.4867,43.5026,48700.0
2011-10-25 11:05:00,54.73,54.74,54.67,54.72,32300.0,43.5026,43.5105,43.4549,43.4946,32300.0
2011-10-25 11:10:00,54.72,54.75,54.69,54.74,23500.0,43.4946,43.5185,43.4708,43.5105,23500.0
2011-10-25 11:15:00,54.74,54.74,54.63,54.65,23700.0,43.5105,43.5105,43.4231,43.439,23700.0
2011-10-25 11:20:00,54.65,54.69,54.62,54.67,34200.0,43.439,43.4708,43.4152,43.4549,34200.0
2011-10-25 11:25:00,54.67,54.7,54.6,54.7,24000.0,43.4549,43.4788,43.3993,43.4788,24000.0
2011-10-25 11:30:00,54.67,54.73,54.66,54.71,12800.0,43.4549,43.5026,43.447,43.4867,12800.0
2011-10-25 11:35:00,54.69,54.77,54.69,54.74,13600.0,43.4708,43.5344,43.4708,43.5105,13600.0
2011-10-25 11:40:00,54.74,54.76,54.66,54.74,12200.0,43.5105,43.5264,43.447,43.5105,12200.0
2011-10-25 11:45:00,54.69,54.73,54.64,54.66,12600.0,43.4708,43.5026,43.4311,43.447,12600.0
2011-10-25 11:50:00,54.65,54.77,54.64,54.72,10200.0,43.439,43.5344,43.4311,43.4946,10200.0
2011-10-25 11:55:00,54.72,54.76,54.7,54.7,6400.0,43.4946,43.5264,43.4788,43.4788,6400.0
2011-10-25 12:00:00,54.7,54.72,54.63,54.65,28300.0,43.4788,43.4946,43.4231,43.439,28300.0
2011-10-25 12:05:00,54.65,54.79,54.64,54.77,20500.0,43.439,43.5503,43.4311,43.5344,20500.0
2011-10-25 12:10:00,54.77,54.79,54.75,54.78,8600.0,43.5344,43.5503,43.5185,43.5423,8600.0
2011-10-25 12:15:00,54.77,54.82,54.75,54.82,20300.0,43.5344,43.5741,43.5185,43.5741,20300.0
2011-10-25 12:20:00,54.82,54.83,54.76,54.76,30300.0,43.5741,43.5821,43.5264,43.5264,30300.0
2011-10-25 12:25:00,54.77,54.84,54.74,54.81,16500.0,43.5344,43.59,43.5105,43.5662,16500.0
2011-10-25 12:30:00,54.82,54.84,54.76,54.76,9300.0,43.5741,43.59,43.5264,43.5264,9300.0
2011-10-25 12:35:00,54.76,54.78,54.73,54.73,6200.0,43.5264,43.5423,43.5026,43.5026,6200.0
2011-10-25 12:40:00,54.73,54.73,54.64,54.65,25300.0,43.5026,43.5026,43.4311,43.439,25300.0
2011-10-25 12:45:00,54.64,54.75,54.6,54.61,57500.0,43.4311,43.5185,43.3993,43.4072,57500.0
2011-10-25 12:50:00,54.61,54.67,54.6,54.66,11000.0,43.4072,43.4549,43.3993,43.447,11000.0
2011-10-25 12:55:00,54.65,54.7,54.65,54.67,8100.0,43.439,43.4788,43.439,43.4549,8100.0
2011-10-25 13:00:00,54.67,54.76,54.67,54.72,14600.0,43.4549,43.5264,43.4549,43.4946,14600.0
2011-10-25 13:05:00,54.72,54.81,54.72,54.77,8700.0,43.4946,43.5662,43.4946,43.5344,8700.0
2011-10-25 13:10:00,54.77,54.79,54.74,54.75,7300.0,43.5344,43.5503,43.5105,43.5185,7300.0
2011-10-25 13:15:00,54.75,54.77,54.72,54.77,4100.0,43.5185,43.5344,43.4946,43.5344,4100.0
2011-10-25 13:20:00,54.78,54.81,54.73,54.73,11200.0,43.5423,43.5662,43.5026,43.5026,11200.0
2011-10-25 13:25:00,54.76,54.78,54.71,54.72,12700.0,43.5264,43.5423,43.4867,43.4946,12700.0
2011-10-25 13:30:00,54.71,54.71,54.61,54.64,6800.0,43.4867,43.4867,43.4072,43.4311,6800.0
2011-10-25 13:35:00,54.63,54.68,54.61,54.64,4000.0,43.4231,43.4629,43.4072,43.4311,4000.0
2011-10-25 13:40:00,54.62,54.62,54.57,54.6,10000.0,43.4152,43.4152,43.3754,43.3993,10000.0
2011-10-25 13:45:00,54.61,54.62,54.57,54.58,7500.0,43.4072,43.4152,43.3754,43.3834,7500.0
2011-10-25 13:50:00,54.6,54.7,54.6,54.63,22500.0,43.3993,43.4788,43.3993,43.4231,22500.0
2011-10-25 13:55:00,54.65,54.68,54.61,54.68,9200.0,43.439,43.4629,43.4072,43.4629,9200.0
2011-10-25 14:00:00,54.64,54.64,54.53,54.56,23800.0,43.4311,43.4311,43.3436,43.3675,23800.0
2011-10-25 14:05:00,54.52,54.58,54.5,54.57,21000.0,43.3357,43.3834,43.3198,43.3754,21000.0
2011-10-25 14:10:00,54.55,54.55,54.48,54.49,13300.0,43.3595,43.3595,43.3039,43.3118,13300.0
2011-10-25 14:15:00,54.49,54.55,54.49,54.51,9500.0,43.3118,43.3595,43.3118,43.3277,9500.0
2011-10-25 14:20:00,54.52,54.56,54.48,54.56,5100.0,43.3357,43.3675,43.3039,43.3675,5100.0
2011-10-25 14:25:00,54.55,54.56,54.5,54.5,16800.0,43.3595,43.3675,43.3198,43.3198,16800.0
2011-10-25 14:30:00,54.49,54.5,54.44,54.45,46500.0,43.3118,43.3198,43.2721,43.28,46500.0
2011-10-25 14:35:00,54.45,54.49,54.44,54.45,10500.0,43.28,43.3118,43.2721,43.28,10500.0
2011-10-25 14:40:00,54.46,54.56,54.43,54.54,33800.0,43.288,43.3675,43.2641,43.3516,33800.0
2011-10-25 14:45:00,54.54,54.55,54.5,54.52,14600.0,43.3516,43.3595,43.3198,43.3357,14600.0
2011-10-25 14:50:00,54.51,54.54,54.5,54.53,9700.0,43.3277,43.3516,43.3198,43.3436,9700.0
2011-10-25 14:55:00,54.51,54.54,54.47,54.54,8900.0,43.3277,43.3516,43.2959,43.3516,8900.0
2011-10-25 15:00:00,54.55,54.65,54.55,54.64,50700.0,43.3595,43.439,43.3595,43.4311,50700.0
2011-10-25 15:05:00,54.63,54.63,54.54,54.55,12000.0,43.4231,43.4231,43.3516,43.3595,12000.0
2011-10-25 15:10:00,54.54,54.55,54.47,54.47,20400.0,43.3516,43.3595,43.2959,43.2959,20400.0
2011-10-25 15:15:00,54.48,54.53,54.46,54.46,6400.0,43.3039,43.3436,43.288,43.288,6400.0
2011-10-25 15:20:00,54.45,54.48,54.38,54.39,13300.0,43.28,43.3039,43.2244,43.2323,13300.0
2011-10-25 15:25:00,54.39,54.43,54.37,54.4,14300.0,43.2323,43.2641,43.2164,43.2403,14300.0
2011-10-25 15:30:00,54.41,54.45,54.38,54.41,71200.0,43.2482,43.28,43.2244,43.2482,71200.0
2011-10-25 15:35:00,54.4,54.43,54.33,54.33,45800.0,43.2403,43.2641,43.1847,43.1847,45800.0
2011-10-25 15:40:00,54.32,54.38,54.3,54.32,33500.0,43.1767,43.2244,43.1608,43.1767,33500.0
2011-10-25 15:45:00,54.31,54.32,54.25,54.28,43200.0,43.1688,43.1767,43.1211,43.1449,43200.0
2011-10-25 15:50:00,54.27,54.3,54.23,54.23,83100.0,43.137,43.1608,43.1052,43.1052,83100.0
2011-10-25 15:55:00,54.24,54.31,54.16,54.3,161900.0,43.1131,43.1688,43.0495,43.1608,161900.0
2011-10-26 09:30:00,54.9,55.14,54.9,55.11,100900.0,43.6377,43.8285,43.6377,43.8046,100900.0
2011-10-26 09:35:00,55.1,55.12,54.88,54.88,125900.0,43.7967,43.8126,43.6218,43.6218,125900.0
2011-10-26 09:40:00,54.89,54.91,54.81,54.84,72900.0,43.6298,43.6457,43.5662,43.59,72900.0
2011-10-26 09:45:00,54.84,54.91,54.79,54.8,85500.0,43.59,43.6457,43.5503,43.5582,85500.0
2011-10-26 09:50:00,54.81,54.83,54.76,54.83,84800.0,43.5662,43.5821,43.5264,43.5821,84800.0
2011-10-26 09:55:00,54.83,54.86,54.78,54.83,26200.0,43.5821,43.6059,43.5423,43.5821,26200.0
2011-10-26 10:00:00,54.84,54.85,54.73,54.79,20400.0,43.59,43.598,43.5026,43.5503,20400.0
2011-10-26 10:05:00,54.79,54.79,54.61,54.64,23100.0,43.5503,43.5503,43.4072,43.4311,23100.0
2011-10-26 10:10:00,54.65,54.65,54.53,54.55,47700.0,43.439,43.439,43.3436,43.3595,47700.0
2011-10-26 10:15:00,54.54,54.61,54.48,54.61,66000.0,43.3516,43.4072,43.3039,43.4072,66000.0
2011-10-26 10:20:00,54.6,54.65,54.49,54.54,80500.0,43.3993,43.439,43.3118,43.3516,80500.0
2011-10-26 10:25:00,54.54,54.58,54.49,54.55,47500.0,43.3516,43.3834,43.3118,43.3595,47500.0
2011-10-26 10:30:00,54.55,54.55,54.39,54.43,66000.0,43.3595,43.3595,43.2323,43.2641,66000.0
2011-10-26 10:35:00,54.41,54.54,54.38,54.48,44700.0,43.2482,43.3516,43.2244,43.3039,44700.0
2011-10-26 10:40:00,54.49,54.49,54.32,54.32,13600.0,43.3118,43.3118,43.1767,43.1767,13600.0
2011-10-26 10:45:00,54.32,54.32,54.04,54.04,75700.0,43.1767,43.1767,42.9541,42.9541,75700.0
2011-10-26 10:50:00,54.03,54.12,54.01,54.05,141500.0,42.9462,43.0177,42.9303,42.9621,141500.0
2011-10-26 10:55:00,54.04,54.06,53.92,54.05,72800.0,42.9541,42.97,42.8588,42.9621,72800.0
2011-10-26 11:00:00,54.03,54.17,54.02,54.13,40800.0,42.9462,43.0575,42.9382,43.0257,40800.0
2011-10-26 11:05:00,54.14,54.19,54.04,54.04,34000.0,43.0336,43.0734,42.9541,42.9541,34000.0
2011-10-26 11:10:00,54.05,54.14,54.03,54.09,23600.0,42.9621,43.0336,42.9462,42.9939,23600.0
2011-10-26 11:15:00,54.09,54.15,54.06,54.13,38500.0,42.9939,43.0416,42.97,43.0257,38500.0
2011-10-26 11:20:00,54.11,54.16,54.06,54.07,23400.0,43.0098,43.0495,42.97,42.978,23400.0
2011-10-26 11:25:00,54.07,54.19,54.03,54.13,18200.0,42.978,43.0734,42.9462,43.0257,18200.0
2011-10-26 11:30:00,54.12,54.25,54.12,54.24,13100.0,43.0177,43.1211,43.0177,43.1131,13100.0
2011-10-26 11:35:00,54.24,54.24,54.18,54.2,16900.0,43.1131,43.1131,43.0654,43.0813,16900.0
2011-10-26 11:40:00,54.2,54.4,54.2,54.32,16500.0,43.0813,43.2403,43.0813,43.1767,16500.0
2011-10-26 11:45:00,54.33,54.35,54.27,54.27,15600.0,43.1847,43.2006,43.137,43.137,15600.0
2011-10-26 11:50:00,54.28,54.34,54.26,54.34,5200.0,43.1449,43.1926,43.129,43.1926,5200.0
2011-10-26 11:55:00,54.35,54.35,54.25,54.25,16200.0,43.2006,43.2006,43.1211,43.1211,16200.0
2011-10-26 12:00:00,54.23,54.31,54.22,54.31,9000.0,43.1052,43.1688,43.0972,43.1688,9000.0
2011-10-26 12:05:00,54.3,54.32,54.23,54.23,51400.0,43.1608,43.1767,43.1052,43.1052,51400.0
2011-10-26 12:10:00,54.22,54.22,54.1,54.12,171700.0,43.0972,43.0972,43.0018,43.0177,171700.0
2011-10-26 12:15:00,54.13,54.19,54.12,54.13,28700.0,43.0257,43.0734,43.0177,43.0257,28700.0
2011-10-26 12:20:00,54.14,54.19,54.08,54.12,46500.0,43.0336,43.0734,42.9859,43.0177,46500.0
2011-10-26 12:25:00,54.13,54.15,54.1,54.14,71100.0,43.0257,43.0416,43.0018,43.0336,71100.0
2011-10-26 12:30:00,54.13,54.14,54.08,54.09,39500.0,43.0257,43.0336,42.9859,42.9939,39500.0
2011-10-26 12:35:00,54.1,54.14,54.1,54.11,26200.0,43.0018,43.0336,43.0018,43.0098,26200.0
2011-10-26 12:40:00,54.11,54.12,54.04,54.08,31400.0,43.0098,43.0177,42.9541,42.9859,31400.0
2011-10-26 12:45:00,54.09,54.09,54.04,54.06,22100.0,42.9939,42.9939,42.9541,42.97,22100.0
2011-10-26 12:50:00,54.05,54.07,54.01,54.02,42300.0,42.9621,42.978,42.9303,42.9382,42300.0
2011-10-26 12:55:00,54.01,54.02,53.95,53.98,119700.0,42.9303,42.9382,42.8826,42.9065,119700.0
2011-10-26 13:00:00,53.98,53.98,53.86,53.86,29500.0,42.9065,42.9065,42.8111,42.8111,29500.0
2011-10-26 13:05:00,53.86,53.89,53.81,53.81,55900.0,42.8111,42.8349,42.7713,42.7713,55900.0
2011-10-26 13:10:00,53.79,53.82,53.78,53.79,40200.0,42.7554,42.7793,42.7475,42.7554,40200.0
2011-10-26 13:15:00,53.79,53.85,53.75,53.81,45200.0,42.7554,42.8031,42.7236,42.7713,45200.0
2011-10-26 13:20:00,53.83,53.91,53.83,53.86,139600.0,42.7872,42.8508,42.7872,42.8111,139600.0
2011-10-26 13:25:00,53.86,53.93,53.85,53.92,53500.0,42.8111,42.8667,42.8031,42.8588,53500.0
2011-10-26 13:30:00,53.93,54.13,53.92,54.11,71700.0,42.8667,43.0257,42.8588,43.0098,71700.0
2011-10-26 13:35:00,54.11,54.26,54.09,54.23,264800.0,43.0098,43.129,42.9939,43.1052,264800.0
2011-10-26 13:40:00,54.24,54.27,54.15,54.15,53400.0,43.1131,43.137,43.0416,43.0416,53400.0
2011-10-26 13:45:00,54.16,54.29,54.14,54.23,37500.0,43.0495,43.1529,43.0336,43.1052,37500.0
2011-10-26 13:50:00,54.24,54.37,54.14,54.22,73900.0,43.1131,43.2164,43.0336,43.0972,73900.0
2011-10-26 13:55:00,54.21,54.31,54.11,54.25,66400.0,43.0893,43.1688,43.0098,43.1211,66400.0
2011-10-26 14:00:00,54.26,54.34,54.25,54.32,37900.0,43.129,43.1926,43.1211,43.1767,37900.0
2011-10-26 14:05:00,54.32,54.4,54.25,54.38,41100.0,43.1767,43.2403,43.1211,43.2244,41100.0
2011-10-26 14:10:00,54.36,54.39,54.28,54.3,53000.0,43.2085,43.2323,43.1449,43.1608,53000.0
2011-10-26 14:15:00,54.29,54.31,54.14,54.14,31400.0,43.1529,43.1688,43.0336,43.0336,31400.0
2011-10-26 14:20:00,54.15,54.19,54.12,54.18,93400.0,43.0416,43.0734,43.0177,43.0654,93400.0
2011-10-26 14:25:00,54.16,54.21,54.16,54.2,20200.0,43.0495,43.0893,43.0495,43.0813,20200.0
2011-10-26 14:30:00,54.21,54.34,54.17,54.3,54700.0,43.0893,43.1926,43.0575,43.1608,54700.0
2011-10-26 14:35:00,54.31,54.41,54.31,54.39,37700.0,43.1688,43.2482,43.1688,43.2323,37700.0
2011-10-26 14:40:00,54.39,54.39,54.27,54.31,47200.0,43.2323,43.2323,43.137,43.1688,47200.0
2011-10-26 14:45:00,54.32,54.34,54.26,54.3,40100.0,43.1767,43.1926,43.129,43.1608,40100.0
2011-10-26 14:50:00,54.29,54.33,54.24,54.27,57400.0,43.1529,43.1847,43.1131,43.137,57400.0
2011-10-26 14:55:00,54.28,54.34,54.25,54.31,63200.0,43.1449,43.1926,43.1211,43.1688,63200.0
2011-10-26 15:00:00,54.31,54.42,54.31,54.36,41700.0,43.1688,43.2562,43.1688,43.2085,41700.0
2011-10-26 15:05:00,54.36,54.37,54.29,54.34,45100.0,43.2085,43.2164,43.1529,43.1926,45100.0
2011-10-26 15:10:00,54.34,54.47,54.32,54.47,40500.0,43.1926,43.2959,43.1767,43.2959,40500.0
2011-10-26 15:15:00,54.47,54.51,54.44,54.44,37600.0,43.2959,43.3277,43.2721,43.2721,37600.0
2011-10-26 15:20:00,54.44,54.49,54.43,54.45,62800.0,43.2721,43.3118,43.2641,43.28,62800.0
2011-10-26 15:25:00,54.45,54.58,54.44,54.56,58900.0,43.28,43.3834,43.2721,43.3675,58900.0
2011-10-26 15:30:00,54.56,54.67,54.51,54.65,76900.0,43.3675,43.4549,43.3277,43.439,76900.0
2011-10-26 15:35:00,54.67,54.71,54.64,54.65,100900.0,43.4549,43.4867,43.4311,43.439,100900.0
2011-10-26 15:40:00,54.7,54.76,54.68,54.75,39800.0,43.4788,43.5264,43.4629,43.5185,39800.0
2011-10-26 15:45:00,54.75,54.75,54.6,54.6,66700.0,43.5185,43.5185,43.3993,43.3993,66700.0
2011-10-26 15:50:00,54.61,54.62,54.51,54.58,140600.0,43.4072,43.4152,43.3277,43.3834,140600.0
2011-10-26 15:55:00,54.58,54.66,54.51,54.64,154300.0,43.3834,43.447,43.3277,43.4311,154300.0
2011-10-27 09:30:00,57.62,57.88,57.46,57.58,236200.0,45.7997,46.0064,45.6726,45.7679,236200.0
2011-10-27 09:35:00,57.59,57.59,57.51,57.58,54500.0,45.7759,45.7759,45.7123,45.7679,54500.0
2011-10-27 09:40:00,57.58,57.62,57.53,57.55,82200.0,45.7679,45.7997,45.7282,45.7441,82200.0
2011-10-27 09:45:00,57.55,57.57,57.45,57.47,48100.0,45.7441,45.76,45.6646,45.6805,48100.0
2011-10-27 09:50:00,57.47,57.49,57.44,57.46,59700.0,45.6805,45.6964,45.6567,45.6726,59700.0
2011-10-27 09:55:00,57.46,57.49,57.38,57.39,88900.0,45.6726,45.6964,45.609,45.6169,88900.0
2011-10-27 10:00:00,57.38,57.45,57.36,57.42,74700.0,45.609,45.6646,45.5931,45.6408,74700.0
2011-10-27 10:05:00,57.42,57.44,57.31,57.39,101000.0,45.6408,45.6567,45.5533,45.6169,101000.0
2011-10-27 10:10:00,57.4,57.42,57.3,57.33,136100.0,45.6249,45.6408,45.5454,45.5692,136100.0
2011-10-27 10:15:00,57.34,57.45,57.34,57.43,62800.0,45.5772,45.6646,45.5772,45.6487,62800.0
2011-10-27 10:20:00,57.44,57.44,57.31,57.36,83500.0,45.6567,45.6567,45.5533,45.5931,83500.0
2011-10-27 10:25:00,57.36,57.36,57.22,57.26,45200.0,45.5931,45.5931,45.4818,45.5136,45200.0
2011-10-27 10:30:00,57.26,57.3,57.2,57.21,61300.0,45.5136,45.5454,45.4659,45.4738,61300.0
2011-10-27 10:35:00,57.22,57.28,57.21,57.26,93900.0,45.4818,45.5295,45.4738,45.5136,93900.0
2011-10-27 10:40:00,57.26,57.35,57.26,57.29,80200.0,45.5136,45.5851,45.5136,45.5374,80200.0
2011-10-27 10:45:00,57.29,57.37,57.28,57.31,73600.0,45.5374,45.601,45.5295,45.5533,73600.0
2011-10-27 10:50:00,57.31,57.36,57.26,57.35,127300.0,45.5533,45.5931,45.5136,45.5851,127300.0
2011-10-27 10:55:00,57.36,57.38,57.34,57.37,67600.0,45.5931,45.609,45.5772,45.601,67600.0
2011-10-27 11:00:00,57.37,57.41,57.35,57.41,88400.0,45.601,45.6328,45.5851,45.6328,88400.0
2011-10-27 11:05:00,57.4,57.45,57.34,57.43,32600.0,45.6249,45.6646,45.5772,45.6487,32600.0
2011-10-27 11:10:00,57.42,57.46,57.38,57.39,23100.0,45.6408,45.6726,45.609,45.6169,23100.0
2011-10-27 11:15:00,57.39,57.47,57.38,57.42,37000.0,45.6169,45.6805,45.609,45.6408,37000.0
2011-10-27 11:20:00,57.41,57.42,57.35,57.35,13000.0,45.6328,45.6408,45.5851,45.5851,13000.0
2011-10-27 11:25:00,57.35,57.44,57.34,57.44,22100.0,45.5851,45.6567,45.5772,45.6567,22100.0
2011-10-27 11:30:00,57.44,57.47,57.42,57.47,15000.0,45.6567,45.6805,45.6408,45.6805,15000.0
2011-10-27 11:35:00,57.48,57.53,57.46,57.5,51400.0,45.6885,45.7282,45.6726,45.7044,51400.0
2011-10-27 11:40:00,57.5,57.54,57.45,57.48,23500.0,45.7044,45.7361,45.6646,45.6885,23500.0
2011-10-27 11:45:00,57.48,57.52,57.47,57.5,16500.0,45.6885,45.7203,45.6805,45.7044,16500.0
2011-10-27 11:50:00,57.51,57.58,57.5,57.58,73900.0,45.7123,45.7679,45.7044,45.7679,73900.0
2011-10-27 11:55:00,57.58,57.68,57.56,57.68,43200.0,45.7679,45.8474,45.752,45.8474,43200.0
2011-10-27 12:00:00,57.68,57.83,57.64,57.79,134500.0,45.8474,45.9667,45.8156,45.9349,134500.0
2011-10-27 12:05:00,57.79,57.81,57.72,57.72,18000.0,45.9349,45.9508,45.8792,45.8792,18000.0
2011-10-27 12:10:00,57.77,57.79,57.72,57.78,8000.0,45.919,45.9349,45.8792,45.9269,8000.0
2011-10-27 12:15:00,57.78,57.86,57.78,57.86,27100.0,45.9269,45.9905,45.9269,45.9905,27100.0
2011-10-27 12:20:00,57.85,57.89,57.78,57.81,26000.0,45.9826,46.0143,45.9269,45.9508,26000.0
2011-10-27 12:25:00,57.81,57.89,57.81,57.86,79600.0,45.9508,46.0143,45.9508,45.9905,79600.0
2011-10-27 12:30:00,57.85,57.95,57.84,57.91,73100.0,45.9826,46.062,45.9746,46.0302,73100.0
2011-10-27 12:35:00,57.91,57.94,57.84,57.86,31200.0,46.0302,46.0541,45.9746,45.9905,31200.0
2011-10-27 12:40:00,57.86,57.92,57.85,57.92,18300.0,45.9905,46.0382,45.9826,46.0382,18300.0
2011-10-27 12:45:00,57.91,57.93,57.86,57.88,26200.0,46.0302,46.0461,45.9905,46.0064,26200.0
2011-10-27 12:50:00,57.89,57.9,57.79,57.82,31400.0,46.0143,46.0223,45.9349,45.9587,31400.0
2011-10-27 12:55:00,57.83,57.84,57.79,57.82,26200.0,45.9667,45.9746,45.9349,45.9587,26200.0
2011-10-27 13:00:00,57.83,57.93,57.83,57.91,23300.0,45.9667,46.0461,45.9667,46.0302,23300.0
2011-10-27 13:05:00,57.9,57.96,57.9,57.95,49500.0,46.0223,46.07,46.0223,46.062,49500.0
2011-10-27 13:10:00,57.96,58.15,57.95,58.14,52300.0,46.07,46.221,46.062,46.2131,52300.0
2011-10-27 13:15:00,58.14,58.14,58.08,58.1,31600.0,46.2131,46.2131,46.1654,46.1813,31600.0
2011-10-27 13:20:00,58.1,58.12,58.08,58.09,19500.0,46.1813,46.1972,46.1654,46.1733,19500.0
2011-10-27 13:25:00,58.09,58.14,58.08,58.13,20300.0,46.1733,46.2131,46.1654,46.2051,20300.0
2011-10-27 13:30:00,58.13,58.16,58.12,58.13,18500.0,46.2051,46.229,46.1972,46.2051,18500.0
2011-10-27 13:35:00,58.13,58.14,58.11,58.13,27100.0,46.2051,46.2131,46.1892,46.2051,27100.0
2011-10-27 13:40:00,58.14,58.15,58.07,58.15,61700.0,46.2131,46.221,46.1574,46.221,61700.0
2011-10-27 13:45:00,58.15,58.2,58.14,58.19,59900.0,46.221,46.2608,46.2131,46.2528,59900.0
2011-10-27 13:50:00,58.2,58.33,58.19,58.32,82800.0,46.2608,46.3641,46.2528,46.3561,82800.0
2011-10-27 13:55:00,58.32,58.39,58.29,58.35,75800.0,46.3561,46.4118,46.3323,46.38,75800.0
2011-10-27 14:00:00,58.37,58.42,58.34,58.4,33500.0,46.3959,46.4356,46.372,46.4197,33500.0
2011-10-27 14:05:00,58.4,58.44,58.29,58.3,18200.0,46.4197,46.4515,46.3323,46.3402,18200.0
2011-10-27 14:10:00,58.3,58.32,58.23,58.27,29500.0,46.3402,46.3561,46.2846,46.3164,29500.0
2011-10-27 14:15:00,58.27,58.3,58.2,58.22,22500.0,46.3164,46.3402,46.2608,46.2767,22500.0
2011-10-27 14:20:00,58.22,58.24,58.2,58.23,16000.0,46.2767,46.2926,46.2608,46.2846,16000.0
2011-10-27 14:25:00,58.22,58.32,58.19,58.28,27300.0,46.2767,46.3561,46.2528,46.3243,27300.0
2011-10-27 14:30:00,58.28,58.29,58.16,58.19,77600.0,46.3243,46.3323,46.229,46.2528,77600.0
2011-10-27 14:35:00,58.19,58.28,58.18,58.28,30200.0,46.2528,46.3243,46.2449,46.3243,30200.0
2011-10-27 14:40:00,58.29,58.3,58.22,58.23,58000.0,46.3323,46.3402,46.2767,46.2846,58000.0
2011-10-27 14:45:00,58.23,58.27,58.21,58.21,53500.0,46.2846,46.3164,46.2687,46.2687,53500.0
2011-10-27 14:50:00,58.2,58.26,58.19,58.21,50500.0,46.2608,46.3084,46.2528,46.2687,50500.0
2011-10-27 14:55:00,58.21,58.3,58.21,58.28,82300.0,46.2687,46.3402,46.2687,46.3243,82300.0
2011-10-27 15:00:00,58.28,58.36,58.28,58.33,55000.0,46.3243,46.3879,46.3243,46.3641,55000.0
2011-10-27 15:05:00,58.34,58.44,58.34,58.39,46000.0,46.372,46.4515,46.372,46.4118,46000.0
2011-10-27 15:10:00,58.39,58.42,58.37,58.4,49300.0,46.4118,46.4356,46.3959,46.4197,49300.0
2011-10-27 15:15:00,58.39,58.53,58.38,58.53,47700.0,46.4118,46.5231,46.4038,46.5231,47700.0
2011-10-27 15:20:00,58.52,58.61,58.52,58.57,118800.0,46.5151,46.5866,46.5151,46.5549,118800.0
2011-10-27 15:25:00,58.58,58.61,58.51,58.53,83000.0,46.5628,46.5866,46.5072,46.5231,83000.0
2011-10-27 15:30:00,58.53,58.57,58.48,58.56,77500.0,46.5231,46.5549,46.4833,46.5469,77500.0
2011-10-27 15:35:00,58.56,58.57,58.38,58.4,88000.0,46.5469,46.5549,46.4038,46.4197,88000.0
2011-10-27 15:40:00,58.4,58.42,58.27,58.27,109600.0,46.4197,46.4356,46.3164,46.3164,109600.0
2011-10-27 15:45:00,58.28,58.28,57.96,57.99,152200.0,46.3243,46.3243,46.07,46.0938,152200.0
2011-10-27 15:50:00,58.02,58.02,57.89,57.9,128400.0,46.1177,46.1177,46.0143,46.0223,128400.0
2011-10-27 15:55:00,57.91,58.11,57.87,58.01,171500.0,46.0302,46.1892,45.9985,46.1097,171500.0
2011-10-28 09:30:00,57.01,57.11,56.73,57.03,89600.0,45.3149,45.3944,45.0923,45.3308,89600.0
2011-10-28 09:35:00,57.03,57.31,57.02,57.31,159900.0,45.3308,45.5533,45.3228,45.5533,159900.0
2011-10-28 09:40:00,57.3,57.33,57.24,57.32,57000.0,45.5454,45.5692,45.4977,45.5613,57000.0
2011-10-28 09:45:00,57.33,57.38,57.19,57.25,45600.0,45.5692,45.609,45.4579,45.5056,45600.0
2011-10-28 09:50:00,57.23,57.23,57.13,57.19,40800.0,45.4897,45.4897,45.4103,45.4579,40800.0
2011-10-28 09:55:00,57.21,57.33,57.09,57.28,46700.0,45.4738,45.5692,45.3785,45.5295,46700.0
2011-10-28 10:00:00,57.27,57.29,57.18,57.2,33000.0,45.5215,45.5374,45.45,45.4659,33000.0
2011-10-28 10:05:00,57.18,57.25,57.13,57.21,20100.0,45.45,45.5056,45.4103,45.4738,20100.0
2011-10-28 10:10:00,57.21,57.3,57.15,57.22,34500.0,45.4738,45.5454,45.4262,45.4818,34500.0
2011-10-28 10:15:00,57.2,57.34,57.2,57.29,15800.0,45.4659,45.5772,45.4659,45.5374,15800.0
2011-10-28 10:20:00,57.26,57.38,57.26,57.35,14100.0,45.5136,45.609,45.5136,45.5851,14100.0
2011-10-28 10:25:00,57.34,57.4,57.3,57.3,35200.0,45.5772,45.6249,45.5454,45.5454,35200.0
2011-10-28 10:30:00,57.33,57.51,57.31,57.5,37500.0,45.5692,45.7123,45.5533,45.7044,37500.0
2011-10-28 10:35:00,57.5,57.6,57.46,57.59,37000.0,45.7044,45.7838,45.6726,45.7759,37000.0
2011-10-28 10:40:00,57.6,57.61,57.49,57.5,42200.0,45.7838,45.7918,45.6964,45.7044,42200.0
2011-10-28 10:45:00,57.48,57.5,57.41,57.46,10300.0,45.6885,45.7044,45.6328,45.6726,10300.0
2011-10-28 10:50:00,57.47,57.51,57.41,57.5,25600.0,45.6805,45.7123,45.6328,45.7044,25600.0
2011-10-28 10:55:00,57.5,57.53,57.47,57.51,74200.0,45.7044,45.7282,45.6805,45.7123,74200.0
2011-10-28 11:00:00,57.5,57.56,57.47,57.54,31900.0,45.7044,45.752,45.6805,45.7361,31900.0
2011-10-28 11:05:00,57.53,57.6,57.5,57.59,25600.0,45.7282,45.7838,45.7044,45.7759,25600.0
2011-10-28 11:10:00,57.58,57.6,57.55,57.57,14100.0,45.7679,45.7838,45.7441,45.76,14100.0
2011-10-28 11:15:00,57.58,57.6,57.53,57.53,20900.0,45.7679,45.7838,45.7282,45.7282,20900.0
2011-10-28 11:20:00,57.55,57.59,57.53,57.55,4400.0,45.7441,45.7759,45.7282,45.7441,4400.0
2011-10-28 11:25:00,57.57,57.57,57.49,57.53,6200.0,45.76,45.76,45.6964,45.7282,6200.0
2011-10-28 11:30:00,57.54,57.61,57.53,57.57,5800.0,45.7361,45.7918,45.7282,45.76,5800.0
2011-10-28 11:35:00,57.57,57.61,57.44,57.46,31000.0,45.76,45.7918,45.6567,45.6726,31000.0
2011-10-28 11:40:00,57.45,57.45,57.36,57.36,28700.0,45.6646,45.6646,45.5931,45.5931,28700.0
2011-10-28 11:45:00,57.35,57.36,57.3,57.32,13100.0,45.5851,45.5931,45.5454,45.5613,13100.0
2011-10-28 11:50:00,57.32,57.35,57.28,57.28,10700.0,45.5613,45.5851,45.5295,45.5295,10700.0
2011-10-28 11:55:00,57.28,57.29,57.22,57.24,69400.0,45.5295,45.5374,45.4818,45.4977,69400.0
2011-10-28 12:00:00,57.23,57.32,57.23,57.32,19900.0,45.4897,45.5613,45.4897,45.5613,19900.0
2011-10-28 12:05:00,57.31,57.33,57.3,57.33,4200.0,45.5533,45.5692,45.5454,45.5692,4200.0
2011-10-28 12:10:00,57.33,57.36,57.33,57.35,2900.0,45.5692,45.5931,45.5692,45.5851,2900.0
2011-10-28 12:15:00,57.36,57.38,57.28,57.28,9600.0,45.5931,45.609,45.5295,45.5295,9600.0
2011-10-28 12:20:00,57.28,57.3,57.26,57.26,10300.0,45.5295,45.5454,45.5136,45.5136,10300.0
2011-10-28 12:25:00,57.26,57.26,57.18,57.24,29100.0,45.5136,45.5136,45.45,45.4977,29100.0
2011-10-28 12:30:00,57.22,57.29,57.22,57.29,5000.0,45.4818,45.5374,45.4818,45.5374,5000.0
2011-10-28 12:35:00,57.28,57.33,57.27,57.28,8900.0,45.5295,45.5692,45.5215,45.5295,8900.0
2011-10-28 12:40:00,57.29,57.32,57.28,57.3,3700.0,45.5374,45.5613,45.5295,45.5454,3700.0
2011-10-28 12:45:00,57.3,57.4,57.29,57.4,30800.0,45.5454,45.6249,45.5374,45.6249,30800.0
2011-10-28 12:50:00,57.4,57.41,57.34,57.36,13400.0,45.6249,45.6328,45.5772,45.5931,13400.0
2011-10-28 12:55:00,57.37,57.44,57.36,57.44,6300.0,45.601,45.6567,45.5931,45.6567,6300.0
2011-10-28 13:00:00,57.43,57.47,57.41,57.45,9200.0,45.6487,45.6805,45.6328,45.6646,9200.0
2011-10-28 13:05:00,57.45,57.45,57.37,57.38,7500.0,45.6646,45.6646,45.601,45.609,7500.0
2011-10-28 13:10:00,57.38,57.38,57.29,57.3,14100.0,45.609,45.609,45.5374,45.5454,14100.0
2011-10-28 13:15:00,57.31,57.39,57.31,57.38,3500.0,45.5533,45.6169,45.5533,45.609,3500.0
2011-10-28 13:20:00,57.39,57.48,57.38,57.47,11400.0,45.6169,45.6885,45.609,45.6805,11400.0
2011-10-28 13:25:00,57.48,57.55,57.48,57.51,10800.0,45.6885,45.7441,45.6885,45.7123,10800.0
2011-10-28 13:30:00,57.5,57.5,57.42,57.47,5600.0,45.7044,45.7044,45.6408,45.6805,5600.0
2011-10-28 13:35:00,57.47,57.48,57.4,57.45,6600.0,45.6805,45.6885,45.6249,45.6646,6600.0
2011-10-28 13:40:00,57.46,57.46,57.36,57.42,7700.0,45.6726,45.6726,45.5931,45.6408,7700.0
2011-10-28 13:45:00,57.42,57.42,57.36,57.38,8600.0,45.6408,45.6408,45.5931,45.609,8600.0
2011-10-28 13:50:00,57.37,57.43,57.37,57.4,4200.0,45.601,45.6487,45.601,45.6249,4200.0
2011-10-28 13:55:00,57.41,57.47,57.41,57.44,4300.0,45.6328,45.6805,45.6328,45.6567,4300.0
2011-10-28 14:00:00,57.43,57.48,57.42,57.44,5400.0,45.6487,45.6885,45.6408,45.6567,5400.0
2011-10-28 14:05:00,57.45,57.45,57.39,57.44,9000.0,45.6646,45.6646,45.6169,45.6567,9000.0
2011-10-28 14:10:00,57.45,57.45,57.35,57.39,3800.0,45.6646,45.6646,45.5851,45.6169,3800.0
2011-10-28 14:15:00,57.39,57.39,57.3,57.33,22100.0,45.6169,45.6169,45.5454,45.5692,22100.0
2011-10-28 14:20:00,57.33,57.38,57.31,57.35,6800.0,45.5692,45.609,45.5533,45.5851,6800.0
2011-10-28 14:25:00,57.36,57.39,57.35,57.37,11600.0,45.5931,45.6169,45.5851,45.601,11600.0
2011-10-28 14:30:00,57.4,57.44,57.39,57.43,8100.0,45.6249,45.6567,45.6169,45.6487,8100.0
2011-10-28 14:35:00,57.42,57.42,57.34,57.34,5400.0,45.6408,45.6408,45.5772,45.5772,5400.0
2011-10-28 14:40:00,57.35,57.42,57.35,57.42,4700.0,45.5851,45.6408,45.5851,45.6408,4700.0
2011-10-28 14:45:00,57.42,57.42,57.38,57.38,17300.0,45.6408,45.6408,45.609,45.609,17300.0
2011-10-28 14:50:00,57.39,57.44,57.37,57.41,12800.0,45.6169,45.6567,45.601,45.6328,12800.0
2011-10-28 14:55:00,57.4,57.4,57.32,57.37,12700.0,45.6249,45.6249,45.5613,45.601,12700.0
2011-10-28 15:00:00,57.36,57.49,57.36,57.47,15800.0,45.5931,45.6964,45.5931,45.6805,15800.0
2011-10-28 15:05:00,57.45,57.49,57.43,57.47,18500.0,45.6646,45.6964,45.6487,45.6805,18500.0
2011-10-28 15:10:00,57.46,57.47,57.42,57.43,6000.0,45.6726,45.6805,45.6408,45.6487,6000.0
2011-10-28 15:15:00,57.43,57.43,57.38,57.39,10300.0,45.6487,45.6487,45.609,45.6169,10300.0
2011-10-28 15:20:00,57.39,57.44,57.38,57.39,7600.0,45.6169,45.6567,45.609,45.6169,7600.0
2011-10-28 15:25:00,57.4,57.42,57.38,57.39,10700.0,45.6249,45.6408,45.609,45.6169,10700.0
2011-10-28 15:30:00,57.38,57.42,57.31,57.41,22500.0,45.609,45.6408,45.5533,45.6328,22500.0
2011-10-28 15:35:00,57.41,57.42,57.35,57.41,24800.0,45.6328,45.6408,45.5851,45.6328,24800.0
2011-10-28 15:40:00,57.42,57.47,57.41,57.46,30300.0,45.6408,45.6805,45.6328,45.6726,30300.0
2011-10-28 15:45:00,57.47,57.47,57.38,57.44,35700.0,45.6805,45.6805,45.609,45.6567,35700.0
2011-10-28 15:50:00,57.44,57.52,57.43,57.5,44900.0,45.6567,45.7203,45.6487,45.7044,44900.0
2011-10-28 15:55:00,57.49,57.5,57.32,57.43,157200.0,45.6964,45.7044,45.5613,45.6487,157200.0
2011-10-31 09:30:00,56.5,56.5,56.14,56.17,128600.0,44.9095,44.9095,44.6233,44.6472,128600.0
2011-10-31 09:35:00,56.15,56.22,56.14,56.19,74400.0,44.6313,44.6869,44.6233,44.6631,74400.0
2011-10-31 09:40:00,56.19,56.2,56.04,56.07,79900.0,44.6631,44.671,44.5439,44.5677,79900.0
2011-10-31 09:45:00,56.07,56.11,56.04,56.08,85100.0,44.5677,44.5995,44.5439,44.5757,85100.0
2011-10-31 09:50:00,56.07,56.16,56.06,56.06,126300.0,44.5677,44.6392,44.5598,44.5598,126300.0
2011-10-31 09:55:00,56.07,56.08,55.99,56.05,67900.0,44.5677,44.5757,44.5041,44.5518,67900.0
2011-10-31 10:00:00,56.06,56.07,55.99,55.99,81600.0,44.5598,44.5677,44.5041,44.5041,81600.0
2011-10-31 10:05:00,56.02,56.07,56.02,56.07,33000.0,44.528,44.5677,44.528,44.5677,33000.0
2011-10-31 10:10:00,56.08,56.14,56.07,56.12,57900.0,44.5757,44.6233,44.5677,44.6075,57900.0
2011-10-31 10:15:00,56.11,56.15,56.07,56.07,58700.0,44.5995,44.6313,44.5677,44.5677,58700.0
2011-10-31 10:20:00,56.08,56.12,56.06,56.1,18000.0,44.5757,44.6075,44.5598,44.5916,18000.0
2011-10-31 10:25:00,56.07,56.18,56.06,56.17,75300.0,44.5677,44.6551,44.5598,44.6472,75300.0
2011-10-31 10:30:00,56.15,56.29,56.15,56.29,38000.0,44.6313,44.7426,44.6313,44.7426,38000.0
2011-10-31 10:35:00,56.29,56.31,56.26,56.3,20600.0,44.7426,44.7585,44.7187,44.7505,20600.0
2011-10-31 10:40:00,56.3,56.3,56.21,56.21,65800.0,44.7505,44.7505,44.679,44.679,65800.0
2011-10-31 10:45:00,56.22,56.24,56.13,56.16,15200.0,44.6869,44.7028,44.6154,44.6392,15200.0
2011-10-31 10:50:00,56.18,56.23,56.11,56.11,21800.0,44.6551,44.6949,44.5995,44.5995,21800.0
2011-10-31 10:55:00,56.11,56.18,56.09,56.11,16600.0,44.5995,44.6551,44.5836,44.5995,16600.0
2011-10-31 11:00:00,56.1,56.2,56.08,56.08,12200.0,44.5916,44.671,44.5757,44.5757,12200.0
2011-10-31 11:05:00,56.1,56.19,56.1,56.18,15700.0,44.5916,44.6631,44.5916,44.6551,15700.0
2011-10-31 11:10:00,56.18,56.19,56.06,56.06,19500.0,44.6551,44.6631,44.5598,44.5598,19500.0
2011-10-31 11:15:00,56.06,56.06,55.98,55.98,52000.0,44.5598,44.5598,44.4962,44.4962,52000.0
2011-10-31 11:20:00,55.97,55.99,55.95,55.98,18200.0,44.4882,44.5041,44.4723,44.4962,18200.0
2011-10-31 11:25:00,56.0,56.01,55.9,55.98,17400.0,44.5121,44.52,44.4326,44.4962,17400.0
2011-10-31 11:30:00,55.94,56.02,55.94,55.98,15600.0,44.4644,44.528,44.4644,44.4962,15600.0
2011-10-31 11:35:00,55.99,56.0,55.94,55.97,137500.0,44.5041,44.5121,44.4644,44.4882,137500.0
2011-10-31 11:40:00,55.94,56.05,55.94,56.02,47400.0,44.4644,44.5518,44.4644,44.528,47400.0
2011-10-31 11:45:00,56.02,56.03,55.93,55.95,49500.0,44.528,44.5359,44.4564,44.4723,49500.0
2011-10-31 11:50:00,55.95,55.98,55.94,55.94,27300.0,44.4723,44.4962,44.4644,44.4644,27300.0
2011-10-31 11:55:00,55.94,55.95,55.84,55.9,47400.0,44.4644,44.4723,44.3849,44.4326,47400.0
2011-10-31 12:00:00,55.9,55.93,55.86,55.89,94300.0,44.4326,44.4564,44.4008,44.4246,94300.0
2011-10-31 12:05:00,55.9,55.96,55.89,55.93,17300.0,44.4326,44.4803,44.4246,44.4564,17300.0
2011-10-31 12:10:00,55.94,56.03,55.94,55.98,14700.0,44.4644,44.5359,44.4644,44.4962,14700.0
2011-10-31 12:15:00,55.98,55.98,55.92,55.93,25100.0,44.4962,44.4962,44.4485,44.4564,25100.0
2011-10-31 12:20:00,55.94,55.94,55.9,55.92,18600.0,44.4644,44.4644,44.4326,44.4485,18600.0
2011-10-31 12:25:00,55.89,55.89,55.83,55.85,15300.0,44.4246,44.4246,44.3769,44.3928,15300.0
2011-10-31 12:30:00,55.84,55.87,55.82,55.83,14100.0,44.3849,44.4087,44.369,44.3769,14100.0
2011-10-31 12:35:00,55.83,55.89,55.82,55.88,19000.0,44.3769,44.4246,44.369,44.4167,19000.0
2011-10-31 12:40:00,55.87,55.93,55.87,55.93,10200.0,44.4087,44.4564,44.4087,44.4564,10200.0
2011-10-31 12:45:00,55.93,55.94,55.88,55.9,12100.0,44.4564,44.4644,44.4167,44.4326,12100.0
2011-10-31 12:50:00,55.89,55.91,55.86,55.89,6000.0,44.4246,44.4405,44.4008,44.4246,6000.0
2011-10-31 12:55:00,55.87,55.91,55.87,55.9,4200.0,44.4087,44.4405,44.4087,44.4326,4200.0
2011-10-31 13:00:00,55.89,56.01,55.89,55.99,30400.0,44.4246,44.52,44.4246,44.5041,30400.0
2011-10-31 13:05:00,55.99,56.0,55.97,55.99,7600.0,44.5041,44.5121,44.4882,44.5041,7600.0
2011-10-31 13:10:00,55.99,56.03,55.99,56.01,8600.0,44.5041,44.5359,44.5041,44.52,8600.0
2011-10-31 13:15:00,56.01,56.04,55.98,55.98,5600.0,44.52,44.5439,44.4962,44.4962,5600.0
2011-10-31 13:20:00,55.98,56.04,55.95,55.96,19700.0,44.4962,44.5439,44.4723,44.4803,19700.0
2011-10-31 13:25:00,55.97,55.98,55.86,55.89,21000.0,44.4882,44.4962,44.4008,44.4246,21000.0
2011-10-31 13:30:00,55.92,55.97,55.9,55.97,9100.0,44.4485,44.4882,44.4326,44.4882,9100.0
2011-10-31 13:35:00,55.98,56.06,55.96,56.04,11700.0,44.4962,44.5598,44.4803,44.5439,11700.0
2011-10-31 13:40:00,56.02,56.1,56.02,56.1,10400.0,44.528,44.5916,44.528,44.5916,10400.0
2011-10-31 13:45:00,56.08,56.13,56.05,56.12,8400.0,44.5757,44.6154,44.5518,44.6075,8400.0
2011-10-31 13:50:00,56.12,56.17,56.1,56.1,9800.0,44.6075,44.6472,44.5916,44.5916,9800.0
2011-10-31 13:55:00,56.1,56.13,56.07,56.11,9900.0,44.5916,44.6154,44.5677,44.5995,9900.0
2011-10-31 14:00:00,56.1,56.13,56.08,56.12,17900.0,44.5916,44.6154,44.5757,44.6075,17900.0
2011-10-31 14:05:00,56.11,56.11,56.06,56.09,17700.0,44.5995,44.5995,44.5598,44.5836,17700.0
2011-10-31 14:10:00,56.1,56.11,56.07,56.11,14600.0,44.5916,44.5995,44.5677,44.5995,14600.0
2011-10-31 14:15:00,56.1,56.1,56.07,56.1,9700.0,44.5916,44.5916,44.5677,44.5916,9700.0
2011-10-31 14:20:00,56.1,56.15,56.08,56.08,9600.0,44.5916,44.6313,44.5757,44.5757,9600.0
2011-10-31 14:25:00,56.06,56.06,56.02,56.05,5900.0,44.5598,44.5598,44.528,44.5518,5900.0
2011-10-31 14:30:00,56.06,56.08,56.04,56.07,14900.0,44.5598,44.5757,44.5439,44.5677,14900.0
2011-10-31 14:35:00,56.06,56.07,55.96,55.98,26800.0,44.5598,44.5677,44.4803,44.4962,26800.0
2011-10-31 14:40:00,55.98,56.0,55.95,55.97,17200.0,44.4962,44.5121,44.4723,44.4882,17200.0
2011-10-31 14:45:00,55.97,55.99,55.96,55.98,22200.0,44.4882,44.5041,44.4803,44.4962,22200.0
2011-10-31 14:50:00,55.98,56.01,55.98,56.0,15500.0,44.4962,44.52,44.4962,44.5121,15500.0
2011-10-31 14:55:00,56.01,56.04,56.0,56.02,16100.0,44.52,44.5439,44.5121,44.528,16100.0
2011-10-31 15:00:00,56.01,56.01,55.95,55.96,18200.0,44.52,44.52,44.4723,44.4803,18200.0
2011-10-31 15:05:00,55.96,55.98,55.9,55.9,11200.0,44.4803,44.4962,44.4326,44.4326,11200.0
2011-10-31 15:10:00,55.9,55.93,55.85,55.85,10000.0,44.4326,44.4564,44.3928,44.3928,10000.0
2011-10-31 15:15:00,55.84,55.88,55.78,55.78,23700.0,44.3849,44.4167,44.3372,44.3372,23700.0
2011-10-31 15:20:00,55.77,55.8,55.74,55.76,11600.0,44.3293,44.3531,44.3054,44.3213,11600.0
2011-10-31 15:25:00,55.76,55.77,55.66,55.67,56100.0,44.3213,44.3293,44.2418,44.2498,56100.0
2011-10-31 15:30:00,55.67,55.7,55.64,55.69,46100.0,44.2498,44.2736,44.2259,44.2657,46100.0
2011-10-31 15:35:00,55.7,55.74,55.69,55.73,28100.0,44.2736,44.3054,44.2657,44.2975,28100.0
2011-10-31 15:40:00,55.72,55.73,55.65,55.7,50900.0,44.2895,44.2975,44.2339,44.2736,50900.0
2011-10-31 15:45:00,55.7,55.71,55.58,55.63,123200.0,44.2736,44.2816,44.1782,44.218,123200.0
2011-10-31 15:50:00,55.63,55.69,55.59,55.69,113400.0,44.218,44.2657,44.1862,44.2657,113400.0
2011-10-31 15:55:00,55.67,55.68,55.35,55.37,311000.0,44.2498,44.2577,43.9954,44.0113,311000.0
2011-11-01 09:30:00,54.31,54.31,53.96,54.06,222200.0,43.1688,43.1688,42.8906,42.97,222200.0
2011-11-01 09:35:00,54.03,54.29,53.99,54.16,130700.0,42.9462,43.1529,42.9144,43.0495,130700.0
2011-11-01 09:40:00,54.15,54.34,54.13,54.29,76800.0,43.0416,43.1926,43.0257,43.1529,76800.0
2011-11-01 09:45:00,54.3,54.38,54.25,54.26,141000.0,43.1608,43.2244,43.1211,43.129,141000.0
2011-11-01 09:50:00,54.25,54.32,54.23,54.26,96400.0,43.1211,43.1767,43.1052,43.129,96400.0
2011-11-01 09:55:00,54.26,54.6,54.24,54.37,69600.0,43.129,43.3993,43.1131,43.2164,69600.0
2011-11-01 10:00:00,54.38,54.48,54.21,54.45,169500.0,43.2244,43.3039,43.0893,43.28,169500.0
2011-11-01 10:05:00,54.46,54.46,54.27,54.34,62000.0,43.288,43.288,43.137,43.1926,62000.0
2011-11-01 10:10:00,54.34,54.49,54.3,54.43,60300.0,43.1926,43.3118,43.1608,43.2641,60300.0
2011-11-01 10:15:00,54.43,54.47,54.4,54.44,144900.0,43.2641,43.2959,43.2403,43.2721,144900.0
2011-11-01 10:20:00,54.43,54.51,54.38,54.51,103100.0,43.2641,43.3277,43.2244,43.3277,103100.0
2011-11-01 10:25:00,54.49,54.72,54.48,54.69,37600.0,43.3118,43.4946,43.3039,43.4708,37600.0
2011-11-01 10:30:00,54.7,54.8,54.66,54.79,35100.0,43.4788,43.5582,43.447,43.5503,35100.0
2011-11-01 10:35:00,54.79,54.86,54.75,54.79,73800.0,43.5503,43.6059,43.5185,43.5503,73800.0
2011-11-01 10:40:00,54.79,54.85,54.73,54.75,55700.0,43.5503,43.598,43.5026,43.5185,55700.0
2011-11-01 10:45:00,54.76,54.79,54.7,54.75,13200.0,43.5264,43.5503,43.4788,43.5185,13200.0
2011-11-01 10:50:00,54.73,54.8,54.66,54.69,18300.0,43.5026,43.5582,43.447,43.4708,18300.0
2011-11-01 10:55:00,54.7,54.77,54.65,54.68,21200.0,43.4788,43.5344,43.439,43.4629,21200.0
2011-11-01 11:00:00,54.67,54.76,54.62,54.63,27800.0,43.4549,43.5264,43.4152,43.4231,27800.0
2011-11-01 11:05:00,54.62,54.67,54.54,54.56,108000.0,43.4152,43.4549,43.3516,43.3675,108000.0
2011-11-01 11:10:00,54.56,54.65,54.55,54.64,61600.0,43.3675,43.439,43.3595,43.4311,61600.0
2011-11-01 11:15:00,54.64,54.73,54.62,54.73,48500.0,43.4311,43.5026,43.4152,43.5026,48500.0
2011-11-01 11:20:00,54.73,54.75,54.65,54.66,33200.0,43.5026,43.5185,43.439,43.447,33200.0
2011-11-01 11:25:00,54.66,54.72,54.63,54.66,26800.0,43.447,43.4946,43.4231,43.447,26800.0
2011-11-01 11:30:00,54.65,54.66,54.51,54.51,30000.0,43.439,43.447,43.3277,43.3277,30000.0
2011-11-01 11:35:00,54.51,54.59,54.46,54.54,80500.0,43.3277,43.3913,43.288,43.3516,80500.0
2011-11-01 11:40:00,54.53,54.55,54.46,54.48,22200.0,43.3436,43.3595,43.288,43.3039,22200.0
2011-11-01 11:45:00,54.48,54.55,54.39,54.48,15500.0,43.3039,43.3595,43.2323,43.3039,15500.0
2011-11-01 11:50:00,54.5,54.5,54.24,54.28,73600.0,43.3198,43.3198,43.1131,43.1449,73600.0
2011-11-01 11:55:00,54.28,54.33,54.26,54.28,32500.0,43.1449,43.1847,43.129,43.1449,32500.0
2011-11-01 12:00:00,54.26,54.27,54.14,54.21,43600.0,43.129,43.137,43.0336,43.0893,43600.0
2011-11-01 12:05:00,54.19,54.37,54.18,54.37,51500.0,43.0734,43.2164,43.0654,43.2164,51500.0
2011-11-01 12:10:00,54.36,54.46,54.35,54.41,53200.0,43.2085,43.288,43.2006,43.2482,53200.0
2011-11-01 12:15:00,54.4,54.45,54.34,54.38,46500.0,43.2403,43.28,43.1926,43.2244,46500.0
2011-11-01 12:20:00,54.38,54.45,54.33,54.41,43600.0,43.2244,43.28,43.1847,43.2482,43600.0
2011-11-01 12:25:00,54.4,54.5,54.36,54.39,74600.0,43.2403,43.3198,43.2085,43.2323,74600.0
2011-11-01 12:30:00,54.38,54.53,54.31,54.51,20400.0,43.2244,43.3436,43.1688,43.3277,20400.0
2011-11-01 12:35:00,54.5,54.58,54.5,54.56,25300.0,43.3198,43.3834,43.3198,43.3675,25300.0
2011-11-01 12:40:00,54.56,54.58,54.4,54.4,39700.0,43.3675,43.3834,43.2403,43.2403,39700.0
2011-11-01 12:45:00,54.39,54.42,54.3,54.3,49000.0,43.2323,43.2562,43.1608,43.1608,49000.0
2011-11-01 12:50:00,54.29,54.33,54.18,54.19,41700.0,43.1529,43.1847,43.0654,43.0734,41700.0
2011-11-01 12:55:00,54.18,54.21,54.14,54.15,78300.0,43.0654,43.0893,43.0336,43.0416,78300.0
2011-11-01 13:00:00,54.14,54.16,54.07,54.14,50200.0,43.0336,43.0495,42.978,43.0336,50200.0
2011-11-01 13:05:00,54.13,54.28,54.12,54.24,42800.0,43.0257,43.1449,43.0177,43.1131,42800.0
2011-11-01 13:10:00,54.19,54.3,54.17,54.23,42900.0,43.0734,43.1608,43.0575,43.1052,42900.0
2011-11-01 13:15:00,54.25,54.35,54.2,54.26,43900.0,43.1211,43.2006,43.0813,43.129,43900.0
2011-11-01 13:20:00,54.24,54.24,54.11,54.13,49400.0,43.1131,43.1131,43.0098,43.0257,49400.0
2011-11-01 13:25:00,54.13,54.51,54.13,54.48,40500.0,43.0257,43.3277,43.0257,43.3039,40500.0
2011-11-01 13:30:00,54.5,54.62,54.46,54.59,57300.0,43.3198,43.4152,43.288,43.3913,57300.0
2011-11-01 13:35:00,54.6,54.67,54.53,54.6,52200.0,43.3993,43.4549,43.3436,43.3993,52200.0
2011-11-01 13:40:00,54.58,54.67,54.56,54.67,16800.0,43.3834,43.4549,43.3675,43.4549,16800.0
2011-11-01 13:45:00,54.66,54.77,54.62,54.64,25700.0,43.447,43.5344,43.4152,43.4311,25700.0
2011-11-01 13:50:00,54.65,54.73,54.56,54.6,20000.0,43.439,43.5026,43.3675,43.3993,20000.0
2011-11-01 13:55:00,54.61,54.61,54.39,54.52,31800.0,43.4072,43.4072,43.2323,43.3357,31800.0
2011-11-01 14:00:00,54.53,54.62,54.46,54.58,30800.0,43.3436,43.4152,43.288,43.3834,30800.0
2011-11-01 14:05:00,54.59,54.77,54.55,54.74,17000.0,43.3913,43.5344,43.3595,43.5105,17000.0
2011-11-01 14:10:00,54.74,54.77,54.65,54.76,15400.0,43.5105,43.5344,43.439,43.5264,15400.0
2011-11-01 14:15:00,54.77,54.77,54.63,54.7,12900.0,43.5344,43.5344,43.4231,43.4788,12900.0
2011-11-01 14:20:00,54.7,54.83,54.69,54.82,14800.0,43.4788,43.5821,43.4708,43.5741,14800.0
2011-11-01 14:25:00,54.86,54.91,54.78,54.81,34800.0,43.6059,43.6457,43.5423,43.5662,34800.0
2011-11-01 14:30:00,54.78,54.89,54.76,54.85,35900.0,43.5423,43.6298,43.5264,43.598,35900.0
2011-11-01 14:35:00,54.83,54.88,54.69,54.69,46900.0,43.5821,43.6218,43.4708,43.4708,46900.0
2011-11-01 14:40:00,54.69,54.86,54.66,54.82,33600.0,43.4708,43.6059,43.447,43.5741,33600.0
2011-11-01 14:45:00,54.81,54.87,54.79,54.81,7700.0,43.5662,43.6139,43.5503,43.5662,7700.0
2011-11-01 14:50:00,54.78,54.85,54.65,54.7,27000.0,43.5423,43.598,43.439,43.4788,27000.0
2011-11-01 14:55:00,54.71,54.76,54.66,54.76,35400.0,43.4867,43.5264,43.447,43.5264,35400.0
2011-11-01 15:00:00,54.76,54.8,54.58,54.63,36000.0,43.5264,43.5582,43.3834,43.4231,36000.0
2011-11-01 15:05:00,54.64,54.66,54.57,54.63,36300.0,43.4311,43.447,43.3754,43.4231,36300.0
2011-11-01 15:10:00,54.64,54.77,54.59,54.75,15000.0,43.4311,43.5344,43.3913,43.5185,15000.0
2011-11-01 15:15:00,54.76,54.76,54.64,54.74,26900.0,43.5264,43.5264,43.4311,43.5105,26900.0
2011-11-01 15:20:00,54.74,54.78,54.63,54.67,30300.0,43.5105,43.5423,43.4231,43.4549,30300.0
2011-11-01 15:25:00,54.68,54.76,54.67,54.76,19700.0,43.4629,43.5264,43.4549,43.5264,19700.0
2011-11-01 15:30:00,54.74,54.9,54.73,54.88,41300.0,43.5105,43.6377,43.5026,43.6218,41300.0
2011-11-01 15:35:00,54.89,55.0,54.87,54.97,55000.0,43.6298,43.7172,43.6139,43.6934,55000.0
2011-11-01 15:40:00,54.98,54.98,54.75,54.78,31600.0,43.7013,43.7013,43.5185,43.5423,31600.0
2011-11-01 15:45:00,54.77,54.78,54.59,54.66,175600.0,43.5344,43.5423,43.3913,43.447,175600.0
2011-11-01 15:50:00,54.65,54.65,54.45,54.55,69500.0,43.439,43.439,43.28,43.3595,69500.0
2011-11-01 15:55:00,54.53,54.62,54.5,54.55,164000.0,43.3436,43.4152,43.3198,43.3595,164000.0
2011-11-02 09:30:00,55.96,55.96,55.81,55.81,128500.0,44.4803,44.4803,44.361,44.361,128500.0
2011-11-02 09:35:00,55.82,55.83,55.71,55.72,43200.0,44.369,44.3769,44.2816,44.2895,43200.0
2011-11-02 09:40:00,55.73,55.78,55.71,55.77,52800.0,44.2975,44.3372,44.2816,44.3293,52800.0
2011-11-02 09:45:00,55.77,55.8,55.71,55.75,55300.0,44.3293,44.3531,44.2816,44.3134,55300.0
2011-11-02 09:50:00,55.75,55.75,55.62,55.63,29400.0,44.3134,44.3134,44.21,44.218,29400.0
2011-11-02 09:55:00,55.62,55.71,55.61,55.71,66400.0,44.21,44.2816,44.2021,44.2816,66400.0
2011-11-02 10:00:00,55.71,55.73,55.57,55.59,54900.0,44.2816,44.2975,44.1703,44.1862,54900.0
2011-11-02 10:05:00,55.6,55.73,55.58,55.72,36900.0,44.1941,44.2975,44.1782,44.2895,36900.0
2011-11-02 10:10:00,55.72,55.78,55.66,55.75,55200.0,44.2895,44.3372,44.2418,44.3134,55200.0
2011-11-02 10:15:00,55.75,55.79,55.74,55.78,43700.0,44.3134,44.3451,44.3054,44.3372,43700.0
2011-11-02 10:20:00,55.77,55.77,55.71,55.72,31400.0,44.3293,44.3293,44.2816,44.2895,31400.0
2011-11-02 10:25:00,55.74,55.84,55.73,55.83,54200.0,44.3054,44.3849,44.2975,44.3769,54200.0
2011-11-02 10:30:00,55.84,55.85,55.74,55.76,27000.0,44.3849,44.3928,44.3054,44.3213,27000.0
2011-11-02 10:35:00,55.78,55.8,55.71,55.76,32900.0,44.3372,44.3531,44.2816,44.3213,32900.0
2011-11-02 10:40:00,55.77,55.83,55.77,55.81,22400.0,44.3293,44.3769,44.3293,44.361,22400.0
2011-11-02 10:45:00,55.8,55.88,55.77,55.87,49700.0,44.3531,44.4167,44.3293,44.4087,49700.0
2011-11-02 10:50:00,55.87,55.99,55.87,55.96,47300.0,44.4087,44.5041,44.4087,44.4803,47300.0
2011-11-02 10:55:00,55.96,55.99,55.95,55.96,10600.0,44.4803,44.5041,44.4723,44.4803,10600.0
2011-11-02 11:00:00,55.96,55.97,55.94,55.94,16800.0,44.4803,44.4882,44.4644,44.4644,16800.0
2011-11-02 11:05:00,55.94,56.01,55.93,55.96,49300.0,44.4644,44.52,44.4564,44.4803,49300.0
2011-11-02 11:10:00,55.95,56.01,55.94,55.95,85500.0,44.4723,44.52,44.4644,44.4723,85500.0
2011-11-02 11:15:00,55.95,56.04,55.95,56.03,26900.0,44.4723,44.5439,44.4723,44.5359,26900.0
2011-11-02 11:20:00,56.03,56.04,56.0,56.03,6800.0,44.5359,44.5439,44.5121,44.5359,6800.0
2011-11-02 11:25:00,56.02,56.03,55.94,55.95,7500.0,44.528,44.5359,44.4644,44.4723,7500.0
2011-11-02 11:30:00,55.97,55.99,55.94,55.99,6600.0,44.4882,44.5041,44.4644,44.5041,6600.0
2011-11-02 11:35:00,55.99,56.02,55.94,56.02,25400.0,44.5041,44.528,44.4644,44.528,25400.0
2011-11-02 11:40:00,56.01,56.03,55.98,55.98,11600.0,44.52,44.5359,44.4962,44.4962,11600.0
2011-11-02 11:45:00,55.98,56.0,55.94,55.95,11800.0,44.4962,44.5121,44.4644,44.4723,11800.0
2011-11-02 11:50:00,55.94,55.94,55.89,55.92,11400.0,44.4644,44.4644,44.4246,44.4485,11400.0
2011-11-02 11:55:00,55.91,55.92,55.86,55.88,17100.0,44.4405,44.4485,44.4008,44.4167,17100.0
2011-11-02 12:00:00,55.88,55.88,55.84,55.87,20900.0,44.4167,44.4167,44.3849,44.4087,20900.0
2011-11-02 12:05:00,55.87,55.88,55.84,55.87,16600.0,44.4087,44.4167,44.3849,44.4087,16600.0
2011-11-02 12:10:00,55.88,55.95,55.88,55.88,10300.0,44.4167,44.4723,44.4167,44.4167,10300.0
2011-11-02 12:15:00,55.88,55.88,55.73,55.77,32200.0,44.4167,44.4167,44.2975,44.3293,32200.0
2011-11-02 12:20:00,55.78,55.81,55.74,55.78,14100.0,44.3372,44.361,44.3054,44.3372,14100.0
2011-11-02 12:25:00,55.77,55.89,55.77,55.89,18200.0,44.3293,44.4246,44.3293,44.4246,18200.0
2011-11-02 12:30:00,55.83,55.9,55.78,55.78,20300.0,44.3769,44.4326,44.3372,44.3372,20300.0
2011-11-02 12:35:00,55.79,55.9,55.7,55.89,22900.0,44.3451,44.4326,44.2736,44.4246,22900.0
2011-11-02 12:40:00,55.89,56.02,55.82,55.92,55000.0,44.4246,44.528,44.369,44.4485,55000.0
2011-11-02 12:45:00,55.91,55.91,55.76,55.76,9900.0,44.4405,44.4405,44.3213,44.3213,9900.0
2011-11-02 12:50:00,55.76,55.79,55.7,55.74,11600.0,44.3213,44.3451,44.2736,44.3054,11600.0
2011-11-02 12:55:00,55.74,55.75,55.6,55.62,24000.0,44.3054,44.3134,44.1941,44.21,24000.0
2011-11-02 13:00:00,55.62,55.64,55.45,55.45,43200.0,44.21,44.2259,44.0749,44.0749,43200.0
2011-11-02 13:05:00,55.45,55.51,55.42,55.46,30200.0,44.0749,44.1226,44.051,44.0828,30200.0
2011-11-02 13:10:00,55.46,55.56,55.46,55.54,9500.0,44.0828,44.1623,44.0828,44.1464,9500.0
2011-11-02 13:15:00,55.52,55.52,55.42,55.43,6000.0,44.1305,44.1305,44.051,44.059,6000.0
2011-11-02 13:20:00,55.4,55.41,55.28,55.28,8200.0,44.0352,44.0431,43.9398,43.9398,8200.0
2011-11-02 13:25:00,55.29,55.43,55.29,55.41,13200.0,43.9477,44.059,43.9477,44.0431,13200.0
2011-11-02 13:30:00,55.4,55.51,55.37,55.47,6300.0,44.0352,44.1226,44.0113,44.0908,6300.0
2011-11-02 13:35:00,55.47,55.48,55.42,55.45,7800.0,44.0908,44.0987,44.051,44.0749,7800.0
2011-11-02 13:40:00,55.43,55.53,55.42,55.51,4900.0,44.059,44.1385,44.051,44.1226,4900.0
2011-11-02 13:45:00,55.52,55.56,55.52,55.53,4600.0,44.1305,44.1623,44.1305,44.1385,4600.0
2011-11-02 13:50:00,55.55,55.55,55.46,55.47,9100.0,44.1544,44.1544,44.0828,44.0908,9100.0
2011-11-02 13:55:00,55.45,55.47,55.38,55.39,9700.0,44.0749,44.0908,44.0193,44.0272,9700.0
2011-11-02 14:00:00,55.37,55.45,55.29,55.44,17300.0,44.0113,44.0749,43.9477,44.0669,17300.0
2011-11-02 14:05:00,55.41,55.54,55.4,55.4,17100.0,44.0431,44.1464,44.0352,44.0352,17100.0
2011-11-02 14:10:00,55.41,55.41,55.33,55.37,6500.0,44.0431,44.0431,43.9795,44.0113,6500.0
2011-11-02 14:15:00,55.37,55.46,55.35,55.38,12700.0,44.0113,44.0828,43.9954,44.0193,12700.0
2011-11-02 14:20:00,55.38,55.49,55.36,55.36,14600.0,44.0193,44.1067,44.0034,44.0034,14600.0
2011-11-02 14:25:00,55.37,55.45,55.36,55.39,9000.0,44.0113,44.0749,44.0034,44.0272,9000.0
2011-11-02 14:30:00,55.38,55.51,55.34,55.5,14200.0,44.0193,44.1226,43.9875,44.1146,14200.0
2011-11-02 14:35:00,55.5,55.57,55.49,55.51,11300.0,44.1146,44.1703,44.1067,44.1226,11300.0
2011-11-02 14:40:00,55.52,55.57,55.48,55.53,35100.0,44.1305,44.1703,44.0987,44.1385,35100.0
2011-11-02 14:45:00,55.52,55.66,55.5,55.6,21900.0,44.1305,44.2418,44.1146,44.1941,21900.0
2011-11-02 14:50:00,55.62,55.7,55.6,55.6,8200.0,44.21,44.2736,44.1941,44.1941,8200.0
2011-11-02 14:55:00,55.63,55.71,55.63,55.68,11200.0,44.218,44.2816,44.218,44.2577,11200.0
2011-11-02 15:00:00,55.69,55.73,55.62,55.62,48600.0,44.2657,44.2975,44.21,44.21,48600.0
2011-11-02 15:05:00,55.64,55.8,55.63,55.75,13000.0,44.2259,44.3531,44.218,44.3134,13000.0
2011-11-02 15:10:00,55.77,55.84,55.72,55.81,23700.0,44.3293,44.3849,44.2895,44.361,23700.0
2011-11-02 15:15:00,55.78,55.88,55.78,55.88,30700.0,44.3372,44.4167,44.3372,44.4167,30700.0
2011-11-02 15:20:00,55.89,55.96,55.87,55.92,34200.0,44.4246,44.4803,44.4087,44.4485,34200.0
2011-11-02 15:25:00,55.93,55.95,55.82,55.85,35900.0,44.4564,44.4723,44.369,44.3928,35900.0
2011-11-02 15:30:00,55.85,55.9,55.74,55.78,20500.0,44.3928,44.4326,44.3054,44.3372,20500.0
2011-11-02 15:35:00,55.78,55.88,55.77,55.88,16200.0,44.3372,44.4167,44.3293,44.4167,16200.0
2011-11-02 15:40:00,55.88,55.94,55.76,55.83,36100.0,44.4167,44.4644,44.3213,44.3769,36100.0
2011-11-02 15:45:00,55.8,55.85,55.71,55.79,50200.0,44.3531,44.3928,44.2816,44.3451,50200.0
2011-11-02 15:50:00,55.79,55.82,55.74,55.82,37800.0,44.3451,44.369,44.3054,44.369,37800.0
2011-11-02 15:55:00,55.81,55.84,55.72,55.81,146100.0,44.361,44.3849,44.2895,44.361,146100.0
2011-11-03 09:30:00,55.83,55.99,55.66,55.88,62100.0,44.3769,44.5041,44.2418,44.4167,62100.0
2011-11-03 09:35:00,55.86,55.87,55.79,55.83,91800.0,44.4008,44.4087,44.3451,44.3769,91800.0
2011-11-03 09:40:00,55.82,55.85,55.71,55.73,54200.0,44.369,44.3928,44.2816,44.2975,54200.0
2011-11-03 09:45:00,55.74,55.75,55.59,55.6,44000.0,44.3054,44.3134,44.1862,44.1941,44000.0
2011-11-03 09:50:00,55.6,55.6,55.44,55.46,45200.0,44.1941,44.1941,44.0669,44.0828,45200.0
2011-11-03 09:55:00,55.44,55.49,55.3,55.42,71800.0,44.0669,44.1067,43.9557,44.051,71800.0
2011-11-03 10:00:00,55.46,55.46,55.06,55.17,92900.0,44.0828,44.0828,43.7649,43.8523,92900.0
2011-11-03 10:05:00,55.17,55.27,55.11,55.23,54100.0,43.8523,43.9318,43.8046,43.9,54100.0
2011-11-03 10:10:00,55.28,55.33,55.15,55.3,69600.0,43.9398,43.9795,43.8364,43.9557,69600.0
2011-11-03 10:15:00,55.3,55.49,55.3,55.47,75000.0,43.9557,44.1067,43.9557,44.0908,75000.0
2011-11-03 10:20:00,55.47,55.54,55.38,55.41,56800.0,44.0908,44.1464,44.0193,44.0431,56800.0
2011-11-03 10:25:00,55.41,55.5,55.4,55.43,32800.0,44.0431,44.1146,44.0352,44.059,32800.0
2011-11-03 10:30:00,55.46,55.53,55.43,55.49,37000.0,44.0828,44.1385,44.059,44.1067,37000.0
2011-11-03 10:35:00,55.5,55.51,55.37,55.41,85400.0,44.1146,44.1226,44.0113,44.0431,85400.0
2011-11-03 10:40:00,55.43,55.65,55.43,55.64,35200.0,44.059,44.2339,44.059,44.2259,35200.0
2011-11-03 10:45:00,55.64,55.72,55.61,55.63,64700.0,44.2259,44.2895,44.2021,44.218,64700.0
2011-11-03 10:50:00,55.63,55.66,55.58,55.59,7100.0,44.218,44.2418,44.1782,44.1862,7100.0
2011-11-03 10:55:00,55.63,55.66,55.49,55.5,16200.0,44.218,44.2418,44.1067,44.1146,16200.0
2011-11-03 11:00:00,55.49,55.57,55.41,55.42,16000.0,44.1067,44.1703,44.0431,44.051,16000.0
2011-11-03 11:05:00,55.42,55.47,55.39,55.42,37000.0,44.051,44.0908,44.0272,44.051,37000.0
2011-11-03 11:10:00,55.43,55.53,55.43,55.5,14600.0,44.059,44.1385,44.059,44.1146,14600.0
2011-11-03 11:15:00,55.5,55.61,55.49,55.6,20900.0,44.1146,44.2021,44.1067,44.1941,20900.0
2011-11-03 11:20:00,55.59,55.62,55.55,55.6,41700.0,44.1862,44.21,44.1544,44.1941,41700.0
2011-11-03 11:25:00,55.61,55.63,55.55,55.58,34100.0,44.2021,44.218,44.1544,44.1782,34100.0
2011-11-03 11:30:00,55.59,55.71,55.52,55.65,15800.0,44.1862,44.2816,44.1305,44.2339,15800.0
2011-11-03 11:35:00,55.64,55.7,55.61,55.66,27800.0,44.2259,44.2736,44.2021,44.2418,27800.0
2011-11-03 11:40:00,55.66,55.68,55.59,55.65,4400.0,44.2418,44.2577,44.1862,44.2339,4400.0
2011-11-03 11:45:00,55.62,55.69,55.59,55.65,13800.0,44.21,44.2657,44.1862,44.2339,13800.0
2011-11-03 11:50:00,55.62,55.7,55.6,55.64,12300.0,44.21,44.2736,44.1941,44.2259,12300.0
2011-11-03 11:55:00,55.64,55.64,55.48,55.5,17800.0,44.2259,44.2259,44.0987,44.1146,17800.0
2011-11-03 12:00:00,55.52,55.58,55.52,55.57,8000.0,44.1305,44.1782,44.1305,44.1703,8000.0
2011-11-03 12:05:00,55.56,55.6,55.51,55.6,11900.0,44.1623,44.1941,44.1226,44.1941,11900.0
2011-11-03 12:10:00,55.6,55.64,55.54,55.56,8700.0,44.1941,44.2259,44.1464,44.1623,8700.0
2011-11-03 12:15:00,55.57,55.59,55.52,55.52,10300.0,44.1703,44.1862,44.1305,44.1305,10300.0
2011-11-03 12:20:00,55.53,55.57,55.48,55.57,20200.0,44.1385,44.1703,44.0987,44.1703,20200.0
2011-11-03 12:25:00,55.57,55.64,55.53,55.61,11600.0,44.1703,44.2259,44.1385,44.2021,11600.0
2011-11-03 12:30:00,55.62,55.64,55.54,55.58,13800.0,44.21,44.2259,44.1464,44.1782,13800.0
2011-11-03 12:35:00,55.57,55.59,55.47,55.49,35200.0,44.1703,44.1862,44.0908,44.1067,35200.0
2011-11-03 12:40:00,55.49,55.55,55.48,55.55,33700.0,44.1067,44.1544,44.0987,44.1544,33700.0
2011-11-03 12:45:00,55.53,55.73,55.53,55.72,16500.0,44.1385,44.2975,44.1385,44.2895,16500.0
2011-11-03 12:50:00,55.72,55.74,55.66,55.69,6200.0,44.2895,44.3054,44.2418,44.2657,6200.0
2011-11-03 12:55:00,55.69,55.77,55.69,55.73,12300.0,44.2657,44.3293,44.2657,44.2975,12300.0
2011-11-03 13:00:00,55.75,55.76,55.71,55.71,7600.0,44.3134,44.3213,44.2816,44.2816,7600.0
2011-11-03 13:05:00,55.71,55.81,55.71,55.81,11900.0,44.2816,44.361,44.2816,44.361,11900.0
2011-11-03 13:10:00,55.81,55.89,55.81,55.83,16300.0,44.361,44.4246,44.361,44.3769,16300.0
2011-11-03 13:15:00,55.84,55.9,55.82,55.86,7500.0,44.3849,44.4326,44.369,44.4008,7500.0
2011-11-03 13:20:00,55.87,55.88,55.79,55.8,20700.0,44.4087,44.4167,44.3451,44.3531,20700.0
2011-11-03 13:25:00,55.8,55.8,55.75,55.78,18500.0,44.3531,44.3531,44.3134,44.3372,18500.0
2011-11-03 13:30:00,55.77,55.8,55.74,55.77,2200.0,44.3293,44.3531,44.3054,44.3293,2200.0
2011-11-03 13:35:00,55.75,55.81,55.74,55.8,4900.0,44.3134,44.361,44.3054,44.3531,4900.0
2011-11-03 13:40:00,55.8,55.81,55.77,55.77,9500.0,44.3531,44.361,44.3293,44.3293,9500.0
2011-11-03 13:45:00,55.78,55.88,55.78,55.88,12700.0,44.3372,44.4167,44.3372,44.4167,12700.0
2011-11-03 13:50:00,55.87,55.99,55.87,55.98,49600.0,44.4087,44.5041,44.4087,44.4962,49600.0
2011-11-03 13:55:00,55.99,55.99,55.85,55.88,11800.0,44.5041,44.5041,44.3928,44.4167,11800.0
2011-11-03 14:00:00,55.9,55.91,55.83,55.91,17100.0,44.4326,44.4405,44.3769,44.4405,17100.0
2011-11-03 14:05:00,55.9,55.98,55.87,55.96,10200.0,44.4326,44.4962,44.4087,44.4803,10200.0
2011-11-03 14:10:00,55.97,55.97,55.83,55.9,13600.0,44.4882,44.4882,44.3769,44.4326,13600.0
2011-11-03 14:15:00,55.91,55.96,55.86,55.87,25100.0,44.4405,44.4803,44.4008,44.4087,25100.0
2011-11-03 14:20:00,55.88,55.94,55.82,55.85,14600.0,44.4167,44.4644,44.369,44.3928,14600.0
2011-11-03 14:25:00,55.85,55.88,55.81,55.84,10500.0,44.3928,44.4167,44.361,44.3849,10500.0
2011-11-03 14:30:00,55.83,55.88,55.82,55.83,6100.0,44.3769,44.4167,44.369,44.3769,6100.0
2011-11-03 14:35:00,55.83,55.9,55.82,55.9,21800.0,44.3769,44.4326,44.369,44.4326,21800.0
2011-11-03 14:40:00,55.9,55.9,55.8,55.81,7800.0,44.4326,44.4326,44.3531,44.361,7800.0
2011-11-03 14:45:00,55.83,55.85,55.76,55.76,7500.0,44.3769,44.3928,44.3213,44.3213,7500.0
2011-11-03 14:50:00,55.76,55.81,55.76,55.79,5200.0,44.3213,44.361,44.3213,44.3451,5200.0
2011-11-03 14:55:00,55.79,55.85,55.79,55.81,11600.0,44.3451,44.3928,44.3451,44.361,11600.0
2011-11-03 15:00:00,55.81,55.9,55.8,55.9,20200.0,44.361,44.4326,44.3531,44.4326,20200.0
2011-11-03 15:05:00,55.9,55.91,55.87,55.89,10700.0,44.4326,44.4405,44.4087,44.4246,10700.0
2011-11-03 15:10:00,55.89,55.91,55.81,55.87,17800.0,44.4246,44.4405,44.361,44.4087,17800.0
2011-11-03 15:15:00,55.89,55.91,55.85,55.88,26700.0,44.4246,44.4405,44.3928,44.4167,26700.0
2011-11-03 15:20:00,55.88,55.92,55.86,55.89,11100.0,44.4167,44.4485,44.4008,44.4246,11100.0
2011-11-03 15:25:00,55.91,55.92,55.87,55.91,14900.0,44.4405,44.4485,44.4087,44.4405,14900.0
2011-11-03 15:30:00,55.91,55.99,55.91,55.94,42300.0,44.4405,44.5041,44.4405,44.4644,42300.0
2011-11-03 15:35:00,55.94,55.95,55.89,55.92,43100.0,44.4644,44.4723,44.4246,44.4485,43100.0
2011-11-03 15:40:00,55.9,55.95,55.86,55.93,25900.0,44.4326,44.4723,44.4008,44.4564,25900.0
2011-11-03 15:45:00,55.92,55.92,55.8,55.85,46500.0,44.4485,44.4485,44.3531,44.3928,46500.0
2011-11-03 15:50:00,55.86,55.95,55.85,55.91,60800.0,44.4008,44.4723,44.3928,44.4405,60800.0
2011-11-03 15:55:00,55.9,55.95,55.78,55.79,76400.0,44.4326,44.4723,44.3372,44.3451,76400.0
2011-11-04 09:30:00,56.4,56.61,56.35,56.55,131600.0,44.83,44.9969,44.7903,44.9492,131600.0
2011-11-04 09:35:00,56.55,56.68,56.51,56.63,90500.0,44.9492,45.0526,44.9174,45.0128,90500.0
2011-11-04 09:40:00,56.64,56.68,56.47,56.55,79800.0,45.0208,45.0526,44.8857,44.9492,79800.0
2011-11-04 09:45:00,56.56,56.65,56.53,56.6,103600.0,44.9572,45.0287,44.9333,44.989,103600.0
2011-11-04 09:50:00,56.61,56.65,56.46,56.53,91100.0,44.9969,45.0287,44.8777,44.9333,91100.0
2011-11-04 09:55:00,56.51,56.54,56.36,56.4,70000.0,44.9174,44.9413,44.7982,44.83,70000.0
2011-11-04 10:00:00,56.41,56.44,56.35,56.41,130100.0,44.838,44.8618,44.7903,44.838,130100.0
2011-11-04 10:05:00,56.41,56.42,56.3,56.33,76200.0,44.838,44.8459,44.7505,44.7744,76200.0
2011-11-04 10:10:00,56.33,56.4,56.31,56.33,45600.0,44.7744,44.83,44.7585,44.7744,45600.0
2011-11-04 10:15:00,56.32,56.35,56.19,56.23,56200.0,44.7664,44.7903,44.6631,44.6949,56200.0
2011-11-04 10:20:00,56.22,56.23,56.0,56.06,108600.0,44.6869,44.6949,44.5121,44.5598,108600.0
2011-11-04 10:25:00,56.07,56.11,56.02,56.05,44500.0,44.5677,44.5995,44.528,44.5518,44500.0
2011-11-04 10:30:00,56.04,56.06,55.99,56.0,43200.0,44.5439,44.5598,44.5041,44.5121,43200.0
2011-11-04 10:35:00,56.01,56.02,55.91,55.94,59300.0,44.52,44.528,44.4405,44.4644,59300.0
2011-11-04 10:40:00,55.94,56.02,55.92,56.02,30900.0,44.4644,44.528,44.4485,44.528,30900.0
2011-11-04 10:45:00,56.0,56.07,55.98,56.07,12500.0,44.5121,44.5677,44.4962,44.5677,12500.0
2011-11-04 10:50:00,56.05,56.08,56.01,56.05,12900.0,44.5518,44.5757,44.52,44.5518,12900.0
2011-11-04 10:55:00,56.05,56.11,56.04,56.11,26200.0,44.5518,44.5995,44.5439,44.5995,26200.0
2011-11-04 11:00:00,56.12,56.2,56.12,56.14,44500.0,44.6075,44.671,44.6075,44.6233,44500.0
2011-11-04 11:05:00,56.15,56.18,56.09,56.1,12100.0,44.6313,44.6551,44.5836,44.5916,12100.0
2011-11-04 11:10:00,56.1,56.17,56.1,56.13,8300.0,44.5916,44.6472,44.5916,44.6154,8300.0
2011-11-04 11:15:00,56.13,56.14,56.01,56.01,21000.0,44.6154,44.6233,44.52,44.52,21000.0
2011-11-04 11:20:00,55.99,56.07,55.96,55.98,41000.0,44.5041,44.5677,44.4803,44.4962,41000.0
2011-11-04 11:25:00,55.96,56.08,55.96,56.07,10100.0,44.4803,44.5757,44.4803,44.5677,10100.0
2011-11-04 11:30:00,56.05,56.15,56.05,56.12,22400.0,44.5518,44.6313,44.5518,44.6075,22400.0
2011-11-04 11:35:00,56.12,56.15,56.01,56.15,13500.0,44.6075,44.6313,44.52,44.6313,13500.0
2011-11-04 11:40:00,56.13,56.13,56.07,56.13,9600.0,44.6154,44.6154,44.5677,44.6154,9600.0
2011-11-04 11:45:00,56.12,56.13,56.03,56.05,94600.0,44.6075,44.6154,44.5359,44.5518,94600.0
2011-11-04 11:50:00,56.04,56.04,56.01,56.01,45800.0,44.5439,44.5439,44.52,44.52,45800.0
2011-11-04 11:55:00,56.01,56.09,56.01,56.07,35400.0,44.52,44.5836,44.52,44.5677,35400.0
2011-11-04 12:00:00,56.08,56.15,56.08,56.11,31600.0,44.5757,44.6313,44.5757,44.5995,31600.0
2011-11-04 12:05:00,56.11,56.12,55.99,56.0,53000.0,44.5995,44.6075,44.5041,44.5121,53000.0
2011-11-04 12:10:00,56.0,56.11,55.98,56.11,13300.0,44.5121,44.5995,44.4962,44.5995,13300.0
2011-11-04 12:15:00,56.11,56.16,56.07,56.14,28900.0,44.5995,44.6392,44.5677,44.6233,28900.0
2011-11-04 12:20:00,56.16,56.16,56.07,56.09,43000.0,44.6392,44.6392,44.5677,44.5836,43000.0
2011-11-04 12:25:00,56.11,56.18,56.11,56.15,16600.0,44.5995,44.6551,44.5995,44.6313,16600.0
2011-11-04 12:30:00,56.14,56.14,56.08,56.09,8200.0,44.6233,44.6233,44.5757,44.5836,8200.0
2011-11-04 12:35:00,56.07,56.07,56.02,56.02,5200.0,44.5677,44.5677,44.528,44.528,5200.0
2011-11-04 12:40:00,56.02,56.05,55.94,55.94,13800.0,44.528,44.5518,44.4644,44.4644,13800.0
2011-11-04 12:45:00,55.94,56.0,55.94,55.99,7700.0,44.4644,44.5121,44.4644,44.5041,7700.0
2011-11-04 12:50:00,55.99,56.06,55.97,56.02,7700.0,44.5041,44.5598,44.4882,44.528,7700.0
2011-11-04 12:55:00,56.02,56.04,55.99,56.02,10000.0,44.528,44.5439,44.5041,44.528,10000.0
2011-11-04 13:00:00,56.03,56.04,56.01,56.01,8200.0,44.5359,44.5439,44.52,44.52,8200.0
2011-11-04 13:05:00,56.01,56.09,56.0,56.06,9400.0,44.52,44.5836,44.5121,44.5598,9400.0
2011-11-04 13:10:00,56.07,56.23,56.07,56.23,19500.0,44.5677,44.6949,44.5677,44.6949,19500.0
2011-11-04 13:15:00,56.26,56.32,56.25,56.3,54100.0,44.7187,44.7664,44.7108,44.7505,54100.0
2011-11-04 13:20:00,56.32,56.35,56.28,56.35,20500.0,44.7664,44.7903,44.7346,44.7903,20500.0
2011-11-04 13:25:00,56.34,56.37,56.31,56.35,20600.0,44.7823,44.8062,44.7585,44.7903,20600.0
2011-11-04 13:30:00,56.35,56.36,56.31,56.34,8800.0,44.7903,44.7982,44.7585,44.7823,8800.0
2011-11-04 13:35:00,56.34,56.35,56.3,56.3,13500.0,44.7823,44.7903,44.7505,44.7505,13500.0
2011-11-04 13:40:00,56.31,56.44,56.31,56.44,15600.0,44.7585,44.8618,44.7585,44.8618,15600.0
2011-11-04 13:45:00,56.45,56.58,56.42,56.54,38300.0,44.8698,44.9731,44.8459,44.9413,38300.0
2011-11-04 13:50:00,56.53,56.6,56.5,56.54,28000.0,44.9333,44.989,44.9095,44.9413,28000.0
2011-11-04 13:55:00,56.55,56.55,56.48,56.49,18100.0,44.9492,44.9492,44.8936,44.9015,18100.0
2011-11-04 14:00:00,56.5,56.5,56.43,56.45,23300.0,44.9095,44.9095,44.8539,44.8698,23300.0
2011-11-04 14:05:00,56.45,56.52,56.45,56.52,12700.0,44.8698,44.9254,44.8698,44.9254,12700.0
2011-11-04 14:10:00,56.5,56.51,56.46,56.5,5900.0,44.9095,44.9174,44.8777,44.9095,5900.0
2011-11-04 14:15:00,56.49,56.54,56.46,56.54,8000.0,44.9015,44.9413,44.8777,44.9413,8000.0
2011-11-04 14:20:00,56.53,56.59,56.5,56.54,14800.0,44.9333,44.981,44.9095,44.9413,14800.0
2011-11-04 14:25:00,56.55,56.6,56.54,56.55,20000.0,44.9492,44.989,44.9413,44.9492,20000.0
2011-11-04 14:30:00,56.58,56.59,56.49,56.5,17800.0,44.9731,44.981,44.9015,44.9095,17800.0
2011-11-04 14:35:00,56.49,56.49,56.41,56.41,14300.0,44.9015,44.9015,44.838,44.838,14300.0
2011-11-04 14:40:00,56.41,56.47,56.41,56.42,19500.0,44.838,44.8857,44.838,44.8459,19500.0
2011-11-04 14:45:00,56.43,56.51,56.43,56.48,22000.0,44.8539,44.9174,44.8539,44.8936,22000.0
2011-11-04 14:50:00,56.47,56.5,56.45,56.47,8800.0,44.8857,44.9095,44.8698,44.8857,8800.0
2011-11-04 14:55:00,56.47,56.49,56.41,56.47,8100.0,44.8857,44.9015,44.838,44.8857,8100.0
2011-11-04 15:00:00,56.46,56.46,56.41,56.41,8500.0,44.8777,44.8777,44.838,44.838,8500.0
2011-11-04 15:05:00,56.4,56.4,56.27,56.27,19500.0,44.83,44.83,44.7267,44.7267,19500.0
2011-11-04 15:10:00,56.27,56.31,56.23,56.3,22000.0,44.7267,44.7585,44.6949,44.7505,22000.0
2011-11-04 15:15:00,56.31,56.36,56.3,56.35,10100.0,44.7585,44.7982,44.7505,44.7903,10100.0
2011-11-04 15:20:00,56.35,56.35,56.22,56.29,19700.0,44.7903,44.7903,44.6869,44.7426,19700.0
2011-11-04 15:25:00,56.29,56.34,56.29,56.3,9700.0,44.7426,44.7823,44.7426,44.7505,9700.0
2011-11-04 15:30:00,56.3,56.39,56.27,56.37,20700.0,44.7505,44.8221,44.7267,44.8062,20700.0
2011-11-04 15:35:00,56.36,56.37,56.29,56.29,18800.0,44.7982,44.8062,44.7426,44.7426,18800.0
2011-11-04 15:40:00,56.32,56.46,56.32,56.45,14200.0,44.7664,44.8777,44.7664,44.8698,14200.0
2011-11-04 15:45:00,56.46,56.59,56.46,56.54,68200.0,44.8777,44.981,44.8777,44.9413,68200.0
2011-11-04 15:50:00,56.53,56.56,56.44,56.48,55300.0,44.9333,44.9572,44.8618,44.8936,55300.0
2011-11-04 15:55:00,56.48,56.57,56.45,56.54,97900.0,44.8936,44.9651,44.8698,44.9413,97900.0
2011-11-07 09:30:00,56.02,56.15,55.87,56.12,269500.0,44.528,44.6313,44.4087,44.6075,269500.0
2011-11-07 09:35:00,56.12,56.24,56.11,56.24,62100.0,44.6075,44.7028,44.5995,44.7028,62100.0
2011-11-07 09:40:00,56.22,56.25,56.17,56.24,20900.0,44.6869,44.7108,44.6472,44.7028,20900.0
2011-11-07 09:45:00,56.26,56.38,56.26,56.29,38900.0,44.7187,44.8141,44.7187,44.7426,38900.0
2011-11-07 09:50:00,56.29,56.42,56.26,56.42,11500.0,44.7426,44.8459,44.7187,44.8459,11500.0
2011-11-07 09:55:00,56.41,56.42,56.3,56.36,21000.0,44.838,44.8459,44.7505,44.7982,21000.0
2011-11-07 10:00:00,56.36,56.36,56.2,56.26,19800.0,44.7982,44.7982,44.671,44.7187,19800.0
2011-11-07 10:05:00,56.27,56.3,56.16,56.3,30100.0,44.7267,44.7505,44.6392,44.7505,30100.0
2011-11-07 10:10:00,56.31,56.35,56.22,56.28,27200.0,44.7585,44.7903,44.6869,44.7346,27200.0
2011-11-07 10:15:00,56.27,56.31,56.16,56.17,11600.0,44.7267,44.7585,44.6392,44.6472,11600.0
2011-11-07 10:20:00,56.16,56.2,56.13,56.17,19000.0,44.6392,44.671,44.6154,44.6472,19000.0
2011-11-07 10:25:00,56.14,56.17,56.1,56.11,7300.0,44.6233,44.6472,44.5916,44.5995,7300.0
2011-11-07 10:30:00,56.1,56.13,56.02,56.02,11600.0,44.5916,44.6154,44.528,44.528,11600.0
2011-11-07 10:35:00,56.06,56.06,55.95,56.01,31600.0,44.5598,44.5598,44.4723,44.52,31600.0
2011-11-07 10:40:00,56.01,56.04,55.94,56.03,27700.0,44.52,44.5439,44.4644,44.5359,27700.0
2011-11-07 10:45:00,56.02,56.03,55.94,55.99,22100.0,44.528,44.5359,44.4644,44.5041,22100.0
2011-11-07 10:50:00,56.01,56.03,55.91,55.91,15500.0,44.52,44.5359,44.4405,44.4405,15500.0
2011-11-07 10:55:00,55.9,55.98,55.89,55.98,32600.0,44.4326,44.4962,44.4246,44.4962,32600.0
2011-11-07 11:00:00,55.92,56.02,55.89,56.02,15600.0,44.4485,44.528,44.4246,44.528,15600.0
2011-11-07 11:05:00,56.01,56.06,55.97,56.0,21900.0,44.52,44.5598,44.4882,44.5121,21900.0
2011-11-07 11:10:00,56.0,56.09,55.99,56.07,21500.0,44.5121,44.5836,44.5041,44.5677,21500.0
2011-11-07 11:15:00,56.07,56.11,55.98,55.98,13900.0,44.5677,44.5995,44.4962,44.4962,13900.0
2011-11-07 11:20:00,55.97,56.0,55.91,55.93,17400.0,44.4882,44.5121,44.4405,44.4564,17400.0
2011-11-07 11:25:00,55.95,55.95,55.85,55.91,17800.0,44.4723,44.4723,44.3928,44.4405,17800.0
2011-11-07 11:30:00,55.91,55.98,55.87,55.95,9000.0,44.4405,44.4962,44.4087,44.4723,9000.0
2011-11-07 11:35:00,55.93,56.01,55.9,56.0,11400.0,44.4564,44.52,44.4326,44.5121,11400.0
2011-11-07 11:40:00,55.99,56.01,55.92,55.97,7700.0,44.5041,44.52,44.4485,44.4882,7700.0
2011-11-07 11:45:00,55.96,56.02,55.95,56.0,24500.0,44.4803,44.528,44.4723,44.5121,24500.0
2011-11-07 11:50:00,56.01,56.04,55.95,55.98,25300.0,44.52,44.5439,44.4723,44.4962,25300.0
2011-11-07 11:55:00,55.95,55.98,55.9,55.96,5800.0,44.4723,44.4962,44.4326,44.4803,5800.0
2011-11-07 12:00:00,55.96,56.01,55.94,55.98,7600.0,44.4803,44.52,44.4644,44.4962,7600.0
2011-11-07 12:05:00,55.99,56.05,55.97,56.05,5100.0,44.5041,44.5518,44.4882,44.5518,5100.0
2011-11-07 12:10:00,56.01,56.05,55.98,55.98,6600.0,44.52,44.5518,44.4962,44.4962,6600.0
2011-11-07 12:15:00,55.96,55.97,55.82,55.82,9500.0,44.4803,44.4882,44.369,44.369,9500.0
2011-11-07 12:20:00,55.82,55.83,55.79,55.8,8900.0,44.369,44.3769,44.3451,44.3531,8900.0
2011-11-07 12:25:00,55.79,55.83,55.77,55.79,8000.0,44.3451,44.3769,44.3293,44.3451,8000.0
2011-11-07 12:30:00,55.79,55.79,55.73,55.76,10000.0,44.3451,44.3451,44.2975,44.3213,10000.0
2011-11-07 12:35:00,55.76,55.81,55.75,55.8,6200.0,44.3213,44.361,44.3134,44.3531,6200.0
2011-11-07 12:40:00,55.8,55.85,55.79,55.84,6100.0,44.3531,44.3928,44.3451,44.3849,6100.0
2011-11-07 12:45:00,55.84,55.85,55.81,55.85,3200.0,44.3849,44.3928,44.361,44.3928,3200.0
2011-11-07 12:50:00,55.83,55.89,55.83,55.88,12800.0,44.3769,44.4246,44.3769,44.4167,12800.0
2011-11-07 12:55:00,55.89,55.89,55.87,55.87,6100.0,44.4246,44.4246,44.4087,44.4087,6100.0
2011-11-07 13:00:00,55.86,55.88,55.82,55.85,4100.0,44.4008,44.4167,44.369,44.3928,4100.0
2011-11-07 13:05:00,55.86,55.88,55.86,55.87,3600.0,44.4008,44.4167,44.4008,44.4087,3600.0
2011-11-07 13:10:00,55.88,55.95,55.86,55.95,12900.0,44.4167,44.4723,44.4008,44.4723,12900.0
2011-11-07 13:15:00,55.95,55.99,55.94,55.99,11100.0,44.4723,44.5041,44.4644,44.5041,11100.0
2011-11-07 13:20:00,55.99,56.0,55.96,55.99,5000.0,44.5041,44.5121,44.4803,44.5041,5000.0
2011-11-07 13:25:00,55.96,56.0,55.94,55.98,8300.0,44.4803,44.5121,44.4644,44.4962,8300.0
2011-11-07 13:30:00,55.98,56.02,55.95,56.0,5200.0,44.4962,44.528,44.4723,44.5121,5200.0
2011-11-07 13:35:00,56.01,56.03,55.98,55.98,6600.0,44.52,44.5359,44.4962,44.4962,6600.0
2011-11-07 13:40:00,55.98,56.01,55.97,56.01,3000.0,44.4962,44.52,44.4882,44.52,3000.0
2011-11-07 13:45:00,56.01,56.01,55.98,55.98,8300.0,44.52,44.52,44.4962,44.4962,8300.0
2011-11-07 13:50:00,55.99,56.0,55.97,56.0,4400.0,44.5041,44.5121,44.4882,44.5121,4400.0
2011-11-07 13:55:00,56.0,56.23,56.0,56.23,38700.0,44.5121,44.6949,44.5121,44.6949,38700.0
2011-11-07 14:00:00,56.23,56.29,56.15,56.28,26000.0,44.6949,44.7426,44.6313,44.7346,26000.0
2011-11-07 14:05:00,56.27,56.28,56.19,56.22,5200.0,44.7267,44.7346,44.6631,44.6869,5200.0
2011-11-07 14:10:00,56.23,56.32,56.22,56.22,34400.0,44.6949,44.7664,44.6869,44.6869,34400.0
2011-11-07 14:15:00,56.22,56.25,56.21,56.23,7900.0,44.6869,44.7108,44.679,44.6949,7900.0
2011-11-07 14:20:00,56.23,56.37,56.23,56.36,18800.0,44.6949,44.8062,44.6949,44.7982,18800.0
2011-11-07 14:25:00,56.37,56.38,56.32,56.33,8900.0,44.8062,44.8141,44.7664,44.7744,8900.0
2011-11-07 14:30:00,56.31,56.38,56.26,56.31,13000.0,44.7585,44.8141,44.7187,44.7585,13000.0
2011-11-07 14:35:00,56.31,56.37,56.3,56.37,10700.0,44.7585,44.8062,44.7505,44.8062,10700.0
2011-11-07 14:40:00,56.37,56.37,56.29,56.32,9900.0,44.8062,44.8062,44.7426,44.7664,9900.0
2011-11-07 14:45:00,56.32,56.34,56.3,56.33,15700.0,44.7664,44.7823,44.7505,44.7744,15700.0
2011-11-07 14:50:00,56.33,56.42,56.3,56.41,10300.0,44.7744,44.8459,44.7505,44.838,10300.0
2011-11-07 14:55:00,56.4,56.45,56.4,56.45,3700.0,44.83,44.8698,44.83,44.8698,3700.0
2011-11-07 15:00:00,56.41,56.47,56.41,56.44,9300.0,44.838,44.8857,44.838,44.8618,9300.0
2011-11-07 15:05:00,56.46,56.48,56.41,56.48,13700.0,44.8777,44.8936,44.838,44.8936,13700.0
2011-11-07 15:10:00,56.49,56.54,56.46,56.52,9200.0,44.9015,44.9413,44.8777,44.9254,9200.0
2011-11-07 15:15:00,56.53,56.53,56.43,56.45,10500.0,44.9333,44.9333,44.8539,44.8698,10500.0
2011-11-07 15:20:00,56.45,56.51,56.44,56.5,7100.0,44.8698,44.9174,44.8618,44.9095,7100.0
2011-11-07 15:25:00,56.48,56.48,56.39,56.4,37400.0,44.8936,44.8936,44.8221,44.83,37400.0
2011-11-07 15:30:00,56.41,56.49,56.4,56.43,10800.0,44.838,44.9015,44.83,44.8539,10800.0
2011-11-07 15:35:00,56.44,56.61,56.44,56.59,30500.0,44.8618,44.9969,44.8618,44.981,30500.0
2011-11-07 15:40:00,56.59,56.63,56.55,56.58,42200.0,44.981,45.0128,44.9492,44.9731,42200.0
2011-11-07 15:45:00,56.58,56.62,56.56,56.59,56600.0,44.9731,45.0049,44.9572,44.981,56600.0
2011-11-07 15:50:00,56.59,56.68,56.55,56.62,76100.0,44.981,45.0526,44.9492,45.0049,76100.0
2011-11-07 15:55:00,56.63,56.69,56.6,56.64,115600.0,45.0128,45.0605,44.989,45.0208,115600.0
2011-11-08 09:30:00,56.27,56.36,56.22,56.25,72500.0,44.7267,44.7982,44.6869,44.7108,72500.0
2011-11-08 09:35:00,56.25,56.26,56.15,56.2,87100.0,44.7108,44.7187,44.6313,44.671,87100.0
2011-11-08 09:40:00,56.2,56.37,56.19,56.37,63600.0,44.671,44.8062,44.6631,44.8062,63600.0
2011-11-08 09:45:00,56.37,56.39,56.3,56.33,58800.0,44.8062,44.8221,44.7505,44.7744,58800.0
2011-11-08 09:50:00,56.33,56.41,56.33,56.36,109700.0,44.7744,44.838,44.7744,44.7982,109700.0
2011-11-08 09:55:00,56.36,56.44,56.34,56.44,77400.0,44.7982,44.8618,44.7823,44.8618,77400.0
2011-11-08 10:00:00,56.43,56.45,56.31,56.32,95200.0,44.8539,44.8698,44.7585,44.7664,95200.0
2011-11-08 10:05:00,56.32,56.32,56.23,56.23,91100.0,44.7664,44.7664,44.6949,44.6949,91100.0
2011-11-08 10:10:00,56.24,56.25,56.14,56.15,104200.0,44.7028,44.7108,44.6233,44.6313,104200.0
2011-11-08 10:15:00,56.15,56.37,56.13,56.34,80100.0,44.6313,44.8062,44.6154,44.7823,80100.0
2011-11-08 10:20:00,56.34,56.35,56.23,56.29,42200.0,44.7823,44.7903,44.6949,44.7426,42200.0
2011-11-08 10:25:00,56.28,56.28,56.07,56.13,43300.0,44.7346,44.7346,44.5677,44.6154,43300.0
2011-11-08 10:30:00,56.12,56.14,56.07,56.07,23500.0,44.6075,44.6233,44.5677,44.5677,23500.0
2011-11-08 10:35:00,56.06,56.15,56.05,56.12,34000.0,44.5598,44.6313,44.5518,44.6075,34000.0
2011-11-08 10:40:00,56.14,56.2,56.1,56.2,21000.0,44.6233,44.671,44.5916,44.671,21000.0
2011-11-08 10:45:00,56.18,56.26,56.16,56.2,14000.0,44.6551,44.7187,44.6392,44.671,14000.0
2011-11-08 10:50:00,56.19,56.23,56.03,56.12,24800.0,44.6631,44.6949,44.5359,44.6075,24800.0
2011-11-08 10:55:00,56.11,56.17,56.06,56.09,18500.0,44.5995,44.6472,44.5598,44.5836,18500.0
2011-11-08 11:00:00,56.08,56.17,56.05,56.08,21100.0,44.5757,44.6472,44.5518,44.5757,21100.0
2011-11-08 11:05:00,56.06,56.1,55.97,56.01,20700.0,44.5598,44.5916,44.4882,44.52,20700.0
2011-11-08 11:10:00,56.01,56.01,55.94,55.95,39200.0,44.52,44.52,44.4644,44.4723,39200.0
2011-11-08 11:15:00,55.95,55.97,55.83,55.89,18100.0,44.4723,44.4882,44.3769,44.4246,18100.0
2011-11-08 11:20:00,55.91,55.91,55.8,55.81,19800.0,44.4405,44.4405,44.3531,44.361,19800.0
2011-11-08 11:25:00,55.82,55.95,55.8,55.94,18800.0,44.369,44.4723,44.3531,44.4644,18800.0
2011-11-08 11:30:00,55.93,55.94,55.89,55.89,11000.0,44.4564,44.4644,44.4246,44.4246,11000.0
2011-11-08 11:35:00,55.89,55.89,55.82,55.85,18500.0,44.4246,44.4246,44.369,44.3928,18500.0
2011-11-08 11:40:00,55.86,55.91,55.82,55.9,6800.0,44.4008,44.4405,44.369,44.4326,6800.0
2011-11-08 11:45:00,55.92,55.97,55.89,55.93,12500.0,44.4485,44.4882,44.4246,44.4564,12500.0
2011-11-08 11:50:00,55.94,55.96,55.9,55.92,7000.0,44.4644,44.4803,44.4326,44.4485,7000.0
2011-11-08 11:55:00,55.92,55.95,55.89,55.93,7700.0,44.4485,44.4723,44.4246,44.4564,7700.0
2011-11-08 12:00:00,55.9,55.99,55.84,55.98,9900.0,44.4326,44.5041,44.3849,44.4962,9900.0
2011-11-08 12:05:00,55.98,56.02,55.94,56.02,5400.0,44.4962,44.528,44.4644,44.528,5400.0
2011-11-08 12:10:00,56.01,56.05,56.0,56.02,9300.0,44.52,44.5518,44.5121,44.528,9300.0
2011-11-08 12:15:00,56.04,56.06,56.01,56.06,12400.0,44.5439,44.5598,44.52,44.5598,12400.0
2011-11-08 12:20:00,56.08,56.1,56.05,56.05,15200.0,44.5757,44.5916,44.5518,44.5518,15200.0
2011-11-08 12:25:00,56.06,56.07,56.03,56.04,7200.0,44.5598,44.5677,44.5359,44.5439,7200.0
2011-11-08 12:30:00,56.04,56.08,56.04,56.08,11500.0,44.5439,44.5757,44.5439,44.5757,11500.0
2011-11-08 12:35:00,56.08,56.1,56.03,56.08,7800.0,44.5757,44.5916,44.5359,44.5757,7800.0
2011-11-08 12:40:00,56.08,56.11,56.05,56.05,9200.0,44.5757,44.5995,44.5518,44.5518,9200.0
2011-11-08 12:45:00,56.08,56.08,55.93,55.95,10500.0,44.5757,44.5757,44.4564,44.4723,10500.0
2011-11-08 12:50:00,55.94,55.99,55.92,55.96,3500.0,44.4644,44.5041,44.4485,44.4803,3500.0
2011-11-08 12:55:00,56.0,56.02,55.97,55.98,1700.0,44.5121,44.528,44.4882,44.4962,1700.0
2011-11-08 13:00:00,55.96,56.05,55.96,56.04,14500.0,44.4803,44.5518,44.4803,44.5439,14500.0
2011-11-08 13:05:00,56.03,56.03,55.97,55.97,4000.0,44.5359,44.5359,44.4882,44.4882,4000.0
2011-11-08 13:10:00,55.97,55.99,55.94,55.95,6300.0,44.4882,44.5041,44.4644,44.4723,6300.0
2011-11-08 13:15:00,55.93,56.01,55.92,55.99,8000.0,44.4564,44.52,44.4485,44.5041,8000.0
2011-11-08 13:20:00,55.99,56.06,55.98,56.06,11700.0,44.5041,44.5598,44.4962,44.5598,11700.0
2011-11-08 13:25:00,56.06,56.14,56.06,56.13,15100.0,44.5598,44.6233,44.5598,44.6154,15100.0
2011-11-08 13:30:00,56.1,56.14,56.1,56.11,2200.0,44.5916,44.6233,44.5916,44.5995,2200.0
2011-11-08 13:35:00,56.11,56.16,56.09,56.16,14000.0,44.5995,44.6392,44.5836,44.6392,14000.0
2011-11-08 13:40:00,56.17,56.22,56.16,56.2,12500.0,44.6472,44.6869,44.6392,44.671,12500.0
2011-11-08 13:45:00,56.18,56.38,56.16,56.32,15900.0,44.6551,44.8141,44.6392,44.7664,15900.0
2011-11-08 13:50:00,56.35,56.41,56.35,56.4,27100.0,44.7903,44.838,44.7903,44.83,27100.0
2011-11-08 13:55:00,56.39,56.48,56.38,56.44,16000.0,44.8221,44.8936,44.8141,44.8618,16000.0
2011-11-08 14:00:00,56.45,56.47,56.42,56.43,14000.0,44.8698,44.8857,44.8459,44.8539,14000.0
2011-11-08 14:05:00,56.43,56.44,56.32,56.36,19000.0,44.8539,44.8618,44.7664,44.7982,19000.0
2011-11-08 14:10:00,56.35,56.41,56.35,56.39,7800.0,44.7903,44.838,44.7903,44.8221,7800.0
2011-11-08 14:15:00,56.4,56.42,56.35,56.36,7700.0,44.83,44.8459,44.7903,44.7982,7700.0
2011-11-08 14:20:00,56.34,56.47,56.34,56.47,9900.0,44.7823,44.8857,44.7823,44.8857,9900.0
2011-11-08 14:25:00,56.48,56.56,56.47,56.56,33500.0,44.8936,44.9572,44.8857,44.9572,33500.0
2011-11-08 14:30:00,56.57,56.59,56.54,56.54,35400.0,44.9651,44.981,44.9413,44.9413,35400.0
2011-11-08 14:35:00,56.55,56.58,56.54,56.58,19400.0,44.9492,44.9731,44.9413,44.9731,19400.0
2011-11-08 14:40:00,56.58,56.61,56.54,56.54,14700.0,44.9731,44.9969,44.9413,44.9413,14700.0
2011-11-08 14:45:00,56.55,56.6,56.54,56.56,23800.0,44.9492,44.989,44.9413,44.9572,23800.0
2011-11-08 14:50:00,56.56,56.61,56.54,56.57,9700.0,44.9572,44.9969,44.9413,44.9651,9700.0
2011-11-08 14:55:00,56.58,56.62,56.53,56.58,12400.0,44.9731,45.0049,44.9333,44.9731,12400.0
2011-11-08 15:00:00,56.58,56.58,56.49,56.5,14800.0,44.9731,44.9731,44.9015,44.9095,14800.0
2011-11-08 15:05:00,56.48,56.56,56.45,56.55,8500.0,44.8936,44.9572,44.8698,44.9492,8500.0
2011-11-08 15:10:00,56.56,56.63,56.55,56.62,14100.0,44.9572,45.0128,44.9492,45.0049,14100.0
2011-11-08 15:15:00,56.63,56.67,56.62,56.63,18400.0,45.0128,45.0446,45.0049,45.0128,18400.0
2011-11-08 15:20:00,56.64,56.67,56.61,56.66,13900.0,45.0208,45.0446,44.9969,45.0367,13900.0
2011-11-08 15:25:00,56.66,56.68,56.63,56.67,10400.0,45.0367,45.0526,45.0128,45.0446,10400.0
2011-11-08 15:30:00,56.67,56.7,56.64,56.69,14000.0,45.0446,45.0685,45.0208,45.0605,14000.0
2011-11-08 15:35:00,56.7,56.74,56.65,56.73,25200.0,45.0685,45.1003,45.0287,45.0923,25200.0
2011-11-08 15:40:00,56.74,56.74,56.64,56.68,23500.0,45.1003,45.1003,45.0208,45.0526,23500.0
2011-11-08 15:45:00,56.68,56.73,56.65,56.71,41800.0,45.0526,45.0923,45.0287,45.0764,41800.0
2011-11-08 15:50:00,56.72,56.87,56.7,56.87,51700.0,45.0844,45.2036,45.0685,45.2036,51700.0
2011-11-08 15:55:00,56.86,56.86,56.74,56.77,74500.0,45.1956,45.1956,45.1003,45.1241,74500.0
2011-11-09 09:30:00,54.55,54.86,54.33,54.58,135100.0,43.3595,43.6059,43.1847,43.3834,135100.0
2011-11-09 09:35:00,54.59,54.62,54.5,54.51,131200.0,43.3913,43.4152,43.3198,43.3277,131200.0
2011-11-09 09:40:00,54.51,54.57,54.43,54.53,65100.0,43.3277,43.3754,43.2641,43.3436,65100.0
2011-11-09 09:45:00,54.52,54.52,54.38,54.42,78100.0,43.3357,43.3357,43.2244,43.2562,78100.0
2011-11-09 09:50:00,54.41,54.45,54.35,54.35,57300.0,43.2482,43.28,43.2006,43.2006,57300.0
2011-11-09 09:55:00,54.34,54.4,54.32,54.36,33000.0,43.1926,43.2403,43.1767,43.2085,33000.0
2011-11-09 10:00:00,54.36,54.47,54.36,54.46,37700.0,43.2085,43.2959,43.2085,43.288,37700.0
2011-11-09 10:05:00,54.46,54.48,54.38,54.44,32300.0,43.288,43.3039,43.2244,43.2721,32300.0
2011-11-09 10:10:00,54.45,54.53,54.45,54.49,70100.0,43.28,43.3436,43.28,43.3118,70100.0
2011-11-09 10:15:00,54.48,54.54,54.44,54.49,42100.0,43.3039,43.3516,43.2721,43.3118,42100.0
2011-11-09 10:20:00,54.49,54.52,54.45,54.46,23600.0,43.3118,43.3357,43.28,43.288,23600.0
2011-11-09 10:25:00,54.47,54.47,54.37,54.41,33400.0,43.2959,43.2959,43.2164,43.2482,33400.0
2011-11-09 10:30:00,54.39,54.5,54.35,54.42,31700.0,43.2323,43.3198,43.2006,43.2562,31700.0
2011-11-09 10:35:00,54.42,54.42,54.23,54.25,64500.0,43.2562,43.2562,43.1052,43.1211,64500.0
2011-11-09 10:40:00,54.26,54.31,54.23,54.29,44100.0,43.129,43.1688,43.1052,43.1529,44100.0
2011-11-09 10:45:00,54.3,54.5,54.3,54.46,65100.0,43.1608,43.3198,43.1608,43.288,65100.0
2011-11-09 10:50:00,54.46,54.49,54.4,54.43,68300.0,43.288,43.3118,43.2403,43.2641,68300.0
2011-11-09 10:55:00,54.42,54.45,54.36,54.4,63000.0,43.2562,43.28,43.2085,43.2403,63000.0
2011-11-09 11:00:00,54.39,54.44,54.39,54.42,52500.0,43.2323,43.2721,43.2323,43.2562,52500.0
2011-11-09 11:05:00,54.41,54.44,54.34,54.37,132700.0,43.2482,43.2721,43.1926,43.2164,132700.0
2011-11-09 11:10:00,54.35,54.38,54.33,54.35,19200.0,43.2006,43.2244,43.1847,43.2006,19200.0
2011-11-09 11:15:00,54.36,54.47,54.36,54.47,68200.0,43.2085,43.2959,43.2085,43.2959,68200.0
2011-11-09 11:20:00,54.46,54.52,54.46,54.46,42300.0,43.288,43.3357,43.288,43.288,42300.0
2011-11-09 11:25:00,54.45,54.52,54.39,54.41,50000.0,43.28,43.3357,43.2323,43.2482,50000.0
2011-11-09 11:30:00,54.43,54.52,54.43,54.48,29300.0,43.2641,43.3357,43.2641,43.3039,29300.0
2011-11-09 11:35:00,54.48,54.55,54.46,54.51,17000.0,43.3039,43.3595,43.288,43.3277,17000.0
2011-11-09 11:40:00,54.52,54.54,54.45,54.47,18100.0,43.3357,43.3516,43.28,43.2959,18100.0
2011-11-09 11:45:00,54.47,54.59,54.45,54.57,13400.0,43.2959,43.3913,43.28,43.3754,13400.0
2011-11-09 11:50:00,54.58,54.61,54.55,54.6,4800.0,43.3834,43.4072,43.3595,43.3993,4800.0
2011-11-09 11:55:00,54.61,54.61,54.53,54.54,6100.0,43.4072,43.4072,43.3436,43.3516,6100.0
2011-11-09 12:00:00,54.54,54.56,54.46,54.46,8900.0,43.3516,43.3675,43.288,43.288,8900.0
2011-11-09 12:05:00,54.46,54.49,54.43,54.43,12500.0,43.288,43.3118,43.2641,43.2641,12500.0
2011-11-09 12:10:00,54.43,54.49,54.43,54.47,9300.0,43.2641,43.3118,43.2641,43.2959,9300.0
2011-11-09 12:15:00,54.47,54.49,54.44,54.46,26500.0,43.2959,43.3118,43.2721,43.288,26500.0
2011-11-09 12:20:00,54.47,54.5,54.44,54.44,13300.0,43.2959,43.3198,43.2721,43.2721,13300.0
2011-11-09 12:25:00,54.42,54.45,54.36,54.39,15000.0,43.2562,43.28,43.2085,43.2323,15000.0
2011-11-09 12:30:00,54.39,54.41,54.36,54.38,5100.0,43.2323,43.2482,43.2085,43.2244,5100.0
2011-11-09 12:35:00,54.41,54.45,54.41,54.42,4100.0,43.2482,43.28,43.2482,43.2562,4100.0
2011-11-09 12:40:00,54.41,54.44,54.36,54.42,4200.0,43.2482,43.2721,43.2085,43.2562,4200.0
2011-11-09 12:45:00,54.38,54.44,54.36,54.39,11800.0,43.2244,43.2721,43.2085,43.2323,11800.0
2011-11-09 12:50:00,54.38,54.43,54.38,54.41,3200.0,43.2244,43.2641,43.2244,43.2482,3200.0
2011-11-09 12:55:00,54.42,54.46,54.42,54.44,3000.0,43.2562,43.288,43.2562,43.2721,3000.0
2011-11-09 13:00:00,54.43,54.44,54.4,54.41,2300.0,43.2641,43.2721,43.2403,43.2482,2300.0
2011-11-09 13:05:00,54.41,54.47,54.41,54.43,3100.0,43.2482,43.2959,43.2482,43.2641,3100.0
2011-11-09 13:10:00,54.41,54.41,54.37,54.39,1800.0,43.2482,43.2482,43.2164,43.2323,1800.0
2011-11-09 13:15:00,54.35,54.36,54.27,54.29,30900.0,43.2006,43.2085,43.137,43.1529,30900.0
2011-11-09 13:20:00,54.3,54.35,54.3,54.32,11100.0,43.1608,43.2006,43.1608,43.1767,11100.0
2011-11-09 13:25:00,54.32,54.34,54.31,54.31,6600.0,43.1767,43.1926,43.1688,43.1688,6600.0
2011-11-09 13:30:00,54.31,54.33,54.28,54.29,22900.0,43.1688,43.1847,43.1449,43.1529,22900.0
2011-11-09 13:35:00,54.29,54.29,54.24,54.24,17000.0,43.1529,43.1529,43.1131,43.1131,17000.0
2011-11-09 13:40:00,54.25,54.25,54.12,54.15,18200.0,43.1211,43.1211,43.0177,43.0416,18200.0
2011-11-09 13:45:00,54.15,54.15,54.05,54.05,20700.0,43.0416,43.0416,42.9621,42.9621,20700.0
2011-11-09 13:50:00,54.05,54.06,53.92,53.92,25700.0,42.9621,42.97,42.8588,42.8588,25700.0
2011-11-09 13:55:00,53.91,53.93,53.81,53.92,28500.0,42.8508,42.8667,42.7713,42.8588,28500.0
2011-11-09 14:00:00,53.91,53.91,53.74,53.75,61100.0,42.8508,42.8508,42.7157,42.7236,61100.0
2011-11-09 14:05:00,53.75,53.77,53.59,53.62,57200.0,42.7236,42.7395,42.5965,42.6203,57200.0
2011-11-09 14:10:00,53.63,53.8,53.57,53.78,31700.0,42.6283,42.7634,42.5806,42.7475,31700.0
2011-11-09 14:15:00,53.79,53.79,53.69,53.75,18600.0,42.7554,42.7554,42.6759,42.7236,18600.0
2011-11-09 14:20:00,53.77,53.84,53.63,53.64,36300.0,42.7395,42.7952,42.6283,42.6362,36300.0
2011-11-09 14:25:00,53.64,53.71,53.55,53.67,33800.0,42.6362,42.6918,42.5647,42.66,33800.0
2011-11-09 14:30:00,53.67,53.74,53.62,53.72,31700.0,42.66,42.7157,42.6203,42.6998,31700.0
2011-11-09 14:35:00,53.71,53.72,53.65,53.67,9500.0,42.6918,42.6998,42.6442,42.66,9500.0
2011-11-09 14:40:00,53.67,53.7,53.56,53.7,24900.0,42.66,42.6839,42.5726,42.6839,24900.0
2011-11-09 14:45:00,53.7,53.73,53.66,53.67,40300.0,42.6839,42.7077,42.6521,42.66,40300.0
2011-11-09 14:50:00,53.66,53.72,53.61,53.68,16100.0,42.6521,42.6998,42.6124,42.668,16100.0
2011-11-09 14:55:00,53.66,53.72,53.61,53.61,25200.0,42.6521,42.6998,42.6124,42.6124,25200.0
2011-11-09 15:00:00,53.6,53.68,53.58,53.64,19300.0,42.6044,42.668,42.5885,42.6362,19300.0
2011-11-09 15:05:00,53.63,53.77,53.63,53.7,26600.0,42.6283,42.7395,42.6283,42.6839,26600.0
2011-11-09 15:10:00,53.7,53.73,53.6,53.64,22800.0,42.6839,42.7077,42.6044,42.6362,22800.0
2011-11-09 15:15:00,53.65,53.71,53.61,53.65,17900.0,42.6442,42.6918,42.6124,42.6442,17900.0
2011-11-09 15:20:00,53.66,53.75,53.66,53.72,46700.0,42.6521,42.7236,42.6521,42.6998,46700.0
2011-11-09 15:25:00,53.72,53.72,53.62,53.65,18700.0,42.6998,42.6998,42.6203,42.6442,18700.0
2011-11-09 15:30:00,53.63,53.64,53.53,53.55,30100.0,42.6283,42.6362,42.5488,42.5647,30100.0
2011-11-09 15:35:00,53.55,53.57,53.5,53.5,39600.0,42.5647,42.5806,42.5249,42.5249,39600.0
2011-11-09 15:40:00,53.5,53.56,53.44,53.45,58500.0,42.5249,42.5726,42.4772,42.4852,58500.0
2011-11-09 15:45:00,53.44,53.55,53.38,53.48,126100.0,42.4772,42.5647,42.4295,42.509,126100.0
2011-11-09 15:50:00,53.48,53.54,53.45,53.46,116100.0,42.509,42.5567,42.4852,42.4931,116100.0
2011-11-09 15:55:00,53.47,53.63,53.41,53.57,262900.0,42.5011,42.6283,42.4534,42.5806,262900.0
2011-11-10 09:30:00,53.56,53.73,53.51,53.53,70200.0,42.5726,42.7077,42.5329,42.5488,70200.0
2011-11-10 09:35:00,53.51,53.54,53.42,53.42,22400.0,42.5329,42.5567,42.4613,42.4613,22400.0
2011-11-10 09:40:00,53.43,53.43,53.28,53.3,128800.0,42.4693,42.4693,42.3501,42.3659,128800.0
2011-11-10 09:45:00,53.3,53.37,53.27,53.29,77600.0,42.3659,42.4216,42.3421,42.358,77600.0
2011-11-10 09:50:00,53.29,53.3,53.24,53.24,54900.0,42.358,42.3659,42.3183,42.3183,54900.0
2011-11-10 09:55:00,53.25,53.27,53.1,53.13,64000.0,42.3262,42.3421,42.207,42.2308,64000.0
2011-11-10 10:00:00,53.12,53.13,53.06,53.13,48000.0,42.2229,42.2308,42.1752,42.2308,48000.0
2011-11-10 10:05:00,53.12,53.23,53.12,53.18,54200.0,42.2229,42.3103,42.2229,42.2706,54200.0
2011-11-10 10:10:00,53.18,53.19,53.05,53.06,32200.0,42.2706,42.2785,42.1672,42.1752,32200.0
2011-11-10 10:15:00,53.05,53.08,53.0,53.06,41700.0,42.1672,42.1911,42.1275,42.1752,41700.0
2011-11-10 10:20:00,53.05,53.11,53.0,53.08,35600.0,42.1672,42.2149,42.1275,42.1911,35600.0
2011-11-10 10:25:00,53.09,53.16,53.06,53.08,75300.0,42.199,42.2547,42.1752,42.1911,75300.0
2011-11-10 10:30:00,53.06,53.06,52.86,52.9,33800.0,42.1752,42.1752,42.0162,42.048,33800.0
2011-11-10 10:35:00,52.91,53.03,52.91,53.03,43500.0,42.056,42.1513,42.056,42.1513,43500.0
2011-11-10 10:40:00,53.03,53.05,52.94,52.95,84400.0,42.1513,42.1672,42.0798,42.0877,84400.0
2011-11-10 10:45:00,52.94,52.95,52.78,52.78,27900.0,42.0798,42.0877,41.9526,41.9526,27900.0
2011-11-10 10:50:00,52.79,52.9,52.79,52.88,16600.0,41.9606,42.048,41.9606,42.0321,16600.0
2011-11-10 10:55:00,52.89,52.98,52.89,52.94,55800.0,42.0401,42.1116,42.0401,42.0798,55800.0
2011-11-10 11:00:00,52.94,53.15,52.93,53.15,30500.0,42.0798,42.2467,42.0719,42.2467,30500.0
2011-11-10 11:05:00,53.15,53.18,53.13,53.14,50200.0,42.2467,42.2706,42.2308,42.2388,50200.0
2011-11-10 11:10:00,53.14,53.19,53.01,53.05,125700.0,42.2388,42.2785,42.1354,42.1672,125700.0
2011-11-10 11:15:00,53.05,53.09,53.01,53.05,79300.0,42.1672,42.199,42.1354,42.1672,79300.0
2011-11-10 11:20:00,53.05,53.07,52.96,53.03,58600.0,42.1672,42.1831,42.0957,42.1513,58600.0
2011-11-10 11:25:00,53.03,53.1,53.02,53.02,42200.0,42.1513,42.207,42.1434,42.1434,42200.0
2011-11-10 11:30:00,53.02,53.13,52.97,53.13,23600.0,42.1434,42.2308,42.1036,42.2308,23600.0
2011-11-10 11:35:00,53.12,53.15,53.05,53.06,9800.0,42.2229,42.2467,42.1672,42.1752,9800.0
2011-11-10 11:40:00,53.06,53.25,53.04,53.25,88900.0,42.1752,42.3262,42.1593,42.3262,88900.0
2011-11-10 11:45:00,53.25,53.32,53.2,53.27,47500.0,42.3262,42.3818,42.2865,42.3421,47500.0
2011-11-10 11:50:00,53.27,53.31,53.23,53.24,10800.0,42.3421,42.3739,42.3103,42.3183,10800.0
2011-11-10 11:55:00,53.26,53.27,53.19,53.25,9700.0,42.3342,42.3421,42.2785,42.3262,9700.0
2011-11-10 12:00:00,53.24,53.25,53.15,53.17,15000.0,42.3183,42.3262,42.2467,42.2626,15000.0
2011-11-10 12:05:00,53.18,53.26,53.18,53.26,7800.0,42.2706,42.3342,42.2706,42.3342,7800.0
2011-11-10 12:10:00,53.26,53.28,53.11,53.13,24300.0,42.3342,42.3501,42.2149,42.2308,24300.0
2011-11-10 12:15:00,53.14,53.2,53.14,53.17,4600.0,42.2388,42.2865,42.2388,42.2626,4600.0
2011-11-10 12:20:00,53.18,53.2,53.14,53.15,25700.0,42.2706,42.2865,42.2388,42.2467,25700.0
2011-11-10 12:25:00,53.15,53.17,53.02,53.03,18900.0,42.2467,42.2626,42.1434,42.1513,18900.0
2011-11-10 12:30:00,53.04,53.04,52.97,52.98,20000.0,42.1593,42.1593,42.1036,42.1116,20000.0
2011-11-10 12:35:00,52.97,53.0,52.95,53.0,17900.0,42.1036,42.1275,42.0877,42.1275,17900.0
2011-11-10 12:40:00,52.98,53.06,52.98,53.03,18700.0,42.1116,42.1752,42.1116,42.1513,18700.0
2011-11-10 12:45:00,53.04,53.12,53.04,53.11,18200.0,42.1593,42.2229,42.1593,42.2149,18200.0
2011-11-10 12:50:00,53.12,53.18,53.1,53.17,4400.0,42.2229,42.2706,42.207,42.2626,4400.0
2011-11-10 12:55:00,53.19,53.22,53.18,53.19,5800.0,42.2785,42.3024,42.2706,42.2785,5800.0
2011-11-10 13:00:00,53.2,53.22,53.17,53.19,44500.0,42.2865,42.3024,42.2626,42.2785,44500.0
2011-11-10 13:05:00,53.21,53.21,53.13,53.17,11900.0,42.2944,42.2944,42.2308,42.2626,11900.0
2011-11-10 13:10:00,53.18,53.35,53.18,53.32,41500.0,42.2706,42.4057,42.2706,42.3818,41500.0
2011-11-10 13:15:00,53.35,53.45,53.35,53.44,60500.0,42.4057,42.4852,42.4057,42.4772,60500.0
2011-11-10 13:20:00,53.45,53.46,53.39,53.41,10200.0,42.4852,42.4931,42.4375,42.4534,10200.0
2011-11-10 13:25:00,53.41,53.41,53.32,53.35,20900.0,42.4534,42.4534,42.3818,42.4057,20900.0
2011-11-10 13:30:00,53.35,53.4,53.34,53.37,12200.0,42.4057,42.4454,42.3977,42.4216,12200.0
2011-11-10 13:35:00,53.36,53.38,53.31,53.31,7000.0,42.4136,42.4295,42.3739,42.3739,7000.0
2011-11-10 13:40:00,53.35,53.4,53.29,53.29,5300.0,42.4057,42.4454,42.358,42.358,5300.0
2011-11-10 13:45:00,53.3,53.3,53.25,53.26,15100.0,42.3659,42.3659,42.3262,42.3342,15100.0
2011-11-10 13:50:00,53.26,53.29,53.24,53.29,6300.0,42.3342,42.358,42.3183,42.358,6300.0
2011-11-10 13:55:00,53.28,53.36,53.28,53.35,5100.0,42.3501,42.4136,42.3501,42.4057,5100.0
2011-11-10 14:00:00,53.36,53.37,53.16,53.16,13600.0,42.4136,42.4216,42.2547,42.2547,13600.0
2011-11-10 14:05:00,53.15,53.21,53.12,53.16,17300.0,42.2467,42.2944,42.2229,42.2547,17300.0
2011-11-10 14:10:00,53.18,53.23,53.16,53.22,9300.0,42.2706,42.3103,42.2547,42.3024,9300.0
2011-11-10 14:15:00,53.22,53.31,53.19,53.29,4700.0,42.3024,42.3739,42.2785,42.358,4700.0
2011-11-10 14:20:00,53.27,53.29,53.17,53.29,19800.0,42.3421,42.358,42.2626,42.358,19800.0
2011-11-10 14:25:00,53.28,53.29,53.17,53.19,29200.0,42.3501,42.358,42.2626,42.2785,29200.0
2011-11-10 14:30:00,53.18,53.22,53.13,53.21,20100.0,42.2706,42.3024,42.2308,42.2944,20100.0
2011-11-10 14:35:00,53.2,53.2,53.14,53.19,21800.0,42.2865,42.2865,42.2388,42.2785,21800.0
2011-11-10 14:40:00,53.16,53.27,53.13,53.25,9100.0,42.2547,42.3421,42.2308,42.3262,9100.0
2011-11-10 14:45:00,53.25,53.29,53.22,53.23,32400.0,42.3262,42.358,42.3024,42.3103,32400.0
2011-11-10 14:50:00,53.25,53.26,53.16,53.16,12700.0,42.3262,42.3342,42.2547,42.2547,12700.0
2011-11-10 14:55:00,53.16,53.17,53.1,53.1,39800.0,42.2547,42.2626,42.207,42.207,39800.0
2011-11-10 15:00:00,53.1,53.15,53.05,53.1,39000.0,42.207,42.2467,42.1672,42.207,39000.0
2011-11-10 15:05:00,53.1,53.15,53.07,53.08,11000.0,42.207,42.2467,42.1831,42.1911,11000.0
2011-11-10 15:10:00,53.09,53.17,53.09,53.15,7300.0,42.199,42.2626,42.199,42.2467,7300.0
2011-11-10 15:15:00,53.14,53.2,53.09,53.11,16800.0,42.2388,42.2865,42.199,42.2149,16800.0
2011-11-10 15:20:00,53.12,53.19,53.08,53.15,10700.0,42.2229,42.2785,42.1911,42.2467,10700.0
2011-11-10 15:25:00,53.15,53.35,53.15,53.31,20500.0,42.2467,42.4057,42.2467,42.3739,20500.0
2011-11-10 15:30:00,53.32,53.34,53.22,53.25,20000.0,42.3818,42.3977,42.3024,42.3262,20000.0
2011-11-10 15:35:00,53.27,53.29,53.17,53.25,38400.0,42.3421,42.358,42.2626,42.3262,38400.0
2011-11-10 15:40:00,53.24,53.27,53.16,53.22,27900.0,42.3183,42.3421,42.2547,42.3024,27900.0
2011-11-10 15:45:00,53.22,53.29,53.21,53.23,52300.0,42.3024,42.358,42.2944,42.3103,52300.0
2011-11-10 15:50:00,53.23,53.36,53.2,53.32,88800.0,42.3103,42.4136,42.2865,42.3818,88800.0
2011-11-10 15:55:00,53.31,53.31,53.21,53.21,123000.0,42.3739,42.3739,42.2944,42.2944,123000.0
2011-11-11 09:30:00,54.32,54.35,54.23,54.29,79600.0,43.1767,43.2006,43.1052,43.1529,79600.0
2011-11-11 09:35:00,54.3,54.33,54.28,54.3,37600.0,43.1608,43.1847,43.1449,43.1608,37600.0
2011-11-11 09:40:00,54.31,54.44,54.31,54.41,25900.0,43.1688,43.2721,43.1688,43.2482,25900.0
2011-11-11 09:45:00,54.41,54.41,54.37,54.39,18100.0,43.2482,43.2482,43.2164,43.2323,18100.0
2011-11-11 09:50:00,54.39,54.39,54.33,54.39,14900.0,43.2323,43.2323,43.1847,43.2323,14900.0
2011-11-11 09:55:00,54.4,54.5,54.38,54.39,12800.0,43.2403,43.3198,43.2244,43.2323,12800.0
2011-11-11 10:00:00,54.41,54.57,54.41,54.56,22100.0,43.2482,43.3754,43.2482,43.3675,22100.0
2011-11-11 10:05:00,54.56,54.59,54.51,54.53,17100.0,43.3675,43.3913,43.3277,43.3436,17100.0
2011-11-11 10:10:00,54.52,54.55,54.46,54.48,20100.0,43.3357,43.3595,43.288,43.3039,20100.0
2011-11-11 10:15:00,54.48,54.49,54.46,54.48,14200.0,43.3039,43.3118,43.288,43.3039,14200.0
2011-11-11 10:20:00,54.48,54.58,54.48,54.57,33400.0,43.3039,43.3834,43.3039,43.3754,33400.0
2011-11-11 10:25:00,54.58,54.59,54.51,54.54,22700.0,43.3834,43.3913,43.3277,43.3516,22700.0
2011-11-11 10:30:00,54.54,54.64,54.54,54.64,46100.0,43.3516,43.4311,43.3516,43.4311,46100.0
2011-11-11 10:35:00,54.64,54.7,54.63,54.65,81500.0,43.4311,43.4788,43.4231,43.439,81500.0
2011-11-11 10:40:00,54.64,54.73,54.6,54.73,68300.0,43.4311,43.5026,43.3993,43.5026,68300.0
2011-11-11 10:45:00,54.74,54.76,54.69,54.74,62000.0,43.5105,43.5264,43.4708,43.5105,62000.0
2011-11-11 10:50:00,54.73,54.77,54.7,54.75,72200.0,43.5026,43.5344,43.4788,43.5185,72200.0
2011-11-11 10:55:00,54.75,54.79,54.74,54.75,96600.0,43.5185,43.5503,43.5105,43.5185,96600.0
2011-11-11 11:00:00,54.75,54.78,54.74,54.78,63500.0,43.5185,43.5423,43.5105,43.5423,63500.0
2011-11-11 11:05:00,54.78,54.79,54.77,54.77,9000.0,43.5423,43.5503,43.5344,43.5344,9000.0
2011-11-11 11:10:00,54.76,54.78,54.74,54.75,10300.0,43.5264,43.5423,43.5105,43.5185,10300.0
2011-11-11 11:15:00,54.75,54.86,54.73,54.8,21200.0,43.5185,43.6059,43.5026,43.5582,21200.0
2011-11-11 11:20:00,54.81,54.83,54.8,54.83,5600.0,43.5662,43.5821,43.5582,43.5821,5600.0
2011-11-11 11:25:00,54.81,54.81,54.78,54.81,4300.0,43.5662,43.5662,43.5423,43.5662,4300.0
2011-11-11 11:30:00,54.81,54.83,54.78,54.8,9600.0,43.5662,43.5821,43.5423,43.5582,9600.0
2011-11-11 11:35:00,54.79,54.8,54.76,54.8,36700.0,43.5503,43.5582,43.5264,43.5582,36700.0
2011-11-11 11:40:00,54.8,54.84,54.79,54.84,7100.0,43.5582,43.59,43.5503,43.59,7100.0
2011-11-11 11:45:00,54.85,54.88,54.82,54.84,8200.0,43.598,43.6218,43.5741,43.59,8200.0
2011-11-11 11:50:00,54.83,54.84,54.82,54.83,2700.0,43.5821,43.59,43.5741,43.5821,2700.0
2011-11-11 11:55:00,54.82,54.82,54.8,54.81,14200.0,43.5741,43.5741,43.5582,43.5662,14200.0
2011-11-11 12:00:00,54.82,54.85,54.8,54.81,63900.0,43.5741,43.598,43.5582,43.5662,63900.0
2011-11-11 12:05:00,54.82,54.88,54.82,54.88,13100.0,43.5741,43.6218,43.5741,43.6218,13100.0
2011-11-11 12:10:00,54.88,54.9,54.85,54.89,10300.0,43.6218,43.6377,43.598,43.6298,10300.0
2011-11-11 12:15:00,54.89,54.89,54.83,54.84,13500.0,43.6298,43.6298,43.5821,43.59,13500.0
2011-11-11 12:20:00,54.84,54.86,54.81,54.83,10600.0,43.59,43.6059,43.5662,43.5821,10600.0
2011-11-11 12:25:00,54.81,54.85,54.8,54.85,12300.0,43.5662,43.598,43.5582,43.598,12300.0
2011-11-11 12:30:00,54.85,54.89,54.83,54.89,34300.0,43.598,43.6298,43.5821,43.6298,34300.0
2011-11-11 12:35:00,54.88,54.89,54.84,54.87,5500.0,43.6218,43.6298,43.59,43.6139,5500.0
2011-11-11 12:40:00,54.87,54.92,54.87,54.92,11300.0,43.6139,43.6536,43.6139,43.6536,11300.0
2011-11-11 12:45:00,54.91,54.95,54.89,54.95,10700.0,43.6457,43.6775,43.6298,43.6775,10700.0
2011-11-11 12:50:00,54.96,54.98,54.96,54.97,14200.0,43.6854,43.7013,43.6854,43.6934,14200.0
2011-11-11 12:55:00,54.97,54.97,54.92,54.95,40800.0,43.6934,43.6934,43.6536,43.6775,40800.0
2011-11-11 13:00:00,54.95,54.99,54.95,54.99,7800.0,43.6775,43.7093,43.6775,43.7093,7800.0
2011-11-11 13:05:00,55.0,55.04,54.98,55.01,49500.0,43.7172,43.749,43.7013,43.7252,49500.0
2011-11-11 13:10:00,55.01,55.02,54.99,54.99,4800.0,43.7252,43.7331,43.7093,43.7093,4800.0
2011-11-11 13:15:00,55.0,55.03,55.0,55.02,14500.0,43.7172,43.7411,43.7172,43.7331,14500.0
2011-11-11 13:20:00,55.03,55.06,55.02,55.05,24100.0,43.7411,43.7649,43.7331,43.757,24100.0
2011-11-11 13:25:00,55.03,55.03,54.98,54.98,9700.0,43.7411,43.7411,43.7013,43.7013,9700.0
2011-11-11 13:30:00,54.97,54.98,54.96,54.97,4700.0,43.6934,43.7013,43.6854,43.6934,4700.0
2011-11-11 13:35:00,54.96,54.96,54.93,54.93,22200.0,43.6854,43.6854,43.6616,43.6616,22200.0
2011-11-11 13:40:00,54.94,54.95,54.92,54.94,10100.0,43.6695,43.6775,43.6536,43.6695,10100.0
2011-11-11 13:45:00,54.94,55.0,54.93,54.98,3800.0,43.6695,43.7172,43.6616,43.7013,3800.0
2011-11-11 13:50:00,54.97,54.97,54.86,54.86,34300.0,43.6934,43.6934,43.6059,43.6059,34300.0
2011-11-11 13:55:00,54.85,54.85,54.76,54.79,36100.0,43.598,43.598,43.5264,43.5503,36100.0
2011-11-11 14:00:00,54.8,54.8,54.78,54.79,17800.0,43.5582,43.5582,43.5423,43.5503,17800.0
2011-11-11 14:05:00,54.79,54.81,54.78,54.8,3700.0,43.5503,43.5662,43.5423,43.5582,3700.0
2011-11-11 14:10:00,54.81,54.84,54.78,54.83,13900.0,43.5662,43.59,43.5423,43.5821,13900.0
2011-11-11 14:15:00,54.82,54.82,54.8,54.82,6000.0,43.5741,43.5741,43.5582,43.5741,6000.0
2011-11-11 14:20:00,54.82,54.83,54.76,54.77,15700.0,43.5741,43.5821,43.5264,43.5344,15700.0
2011-11-11 14:25:00,54.76,54.77,54.73,54.77,21300.0,43.5264,43.5344,43.5026,43.5344,21300.0
2011-11-11 14:30:00,54.77,54.83,54.77,54.82,19500.0,43.5344,43.5821,43.5344,43.5741,19500.0
2011-11-11 14:35:00,54.82,54.84,54.79,54.82,11900.0,43.5741,43.59,43.5503,43.5741,11900.0
2011-11-11 14:40:00,54.83,54.84,54.79,54.79,6800.0,43.5821,43.59,43.5503,43.5503,6800.0
2011-11-11 14:45:00,54.8,54.84,54.8,54.84,27300.0,43.5582,43.59,43.5582,43.59,27300.0
2011-11-11 14:50:00,54.83,54.83,54.8,54.8,9800.0,43.5821,43.5821,43.5582,43.5582,9800.0
2011-11-11 14:55:00,54.79,54.79,54.72,54.73,16200.0,43.5503,43.5503,43.4946,43.5026,16200.0
2011-11-11 15:00:00,54.73,54.73,54.69,54.73,23500.0,43.5026,43.5026,43.4708,43.5026,23500.0
2011-11-11 15:05:00,54.72,54.74,54.63,54.66,44600.0,43.4946,43.5105,43.4231,43.447,44600.0
2011-11-11 15:10:00,54.65,54.65,54.59,54.62,31300.0,43.439,43.439,43.3913,43.4152,31300.0
2011-11-11 15:15:00,54.61,54.69,54.61,54.68,22000.0,43.4072,43.4708,43.4072,43.4629,22000.0
2011-11-11 15:20:00,54.68,54.68,54.62,54.62,22000.0,43.4629,43.4629,43.4152,43.4152,22000.0
2011-11-11 15:25:00,54.62,54.7,54.62,54.7,12100.0,43.4152,43.4788,43.4152,43.4788,12100.0
2011-11-11 15:30:00,54.7,54.72,54.65,54.72,27900.0,43.4788,43.4946,43.439,43.4946,27900.0
2011-11-11 15:35:00,54.71,54.71,54.67,54.68,17000.0,43.4867,43.4867,43.4549,43.4629,17000.0
2011-11-11 15:40:00,54.68,54.74,54.66,54.73,26300.0,43.4629,43.5105,43.447,43.5026,26300.0
2011-11-11 15:45:00,54.73,54.83,54.72,54.83,34900.0,43.5026,43.5821,43.4946,43.5821,34900.0
2011-11-11 15:50:00,54.82,54.93,54.82,54.92,36000.0,43.5741,43.6616,43.5741,43.6536,36000.0
2011-11-11 15:55:00,54.91,54.92,54.73,54.84,150100.0,43.6457,43.6536,43.5026,43.59,150100.0
2011-11-14 09:30:00,54.78,54.82,54.51,54.72,57300.0,43.5423,43.5741,43.3277,43.4946,57300.0
2011-11-14 09:35:00,54.66,54.79,54.64,54.78,22200.0,43.447,43.5503,43.4311,43.5423,22200.0
2011-11-14 09:40:00,54.78,54.81,54.64,54.64,48400.0,43.5423,43.5662,43.4311,43.4311,48400.0
2011-11-14 09:45:00,54.64,54.66,54.59,54.63,40000.0,43.4311,43.447,43.3913,43.4231,40000.0
2011-11-14 09:50:00,54.62,54.62,54.49,54.52,37800.0,43.4152,43.4152,43.3118,43.3357,37800.0
2011-11-14 09:55:00,54.53,54.56,54.5,54.52,19700.0,43.3436,43.3675,43.3198,43.3357,19700.0
2011-11-14 10:00:00,54.52,54.6,54.42,54.53,33100.0,43.3357,43.3993,43.2562,43.3436,33100.0
2011-11-14 10:05:00,54.52,54.59,54.5,54.58,19300.0,43.3357,43.3913,43.3198,43.3834,19300.0
2011-11-14 10:10:00,54.58,54.7,54.58,54.64,21800.0,43.3834,43.4788,43.3834,43.4311,21800.0
2011-11-14 10:15:00,54.65,54.67,54.57,54.58,18700.0,43.439,43.4549,43.3754,43.3834,18700.0
2011-11-14 10:20:00,54.59,54.64,54.59,54.6,14100.0,43.3913,43.4311,43.3913,43.3993,14100.0
2011-11-14 10:25:00,54.6,54.7,54.6,54.66,19700.0,43.3993,43.4788,43.3993,43.447,19700.0
2011-11-14 10:30:00,54.67,54.67,54.6,54.6,5900.0,43.4549,43.4549,43.3993,43.3993,5900.0
2011-11-14 10:35:00,54.6,54.61,54.53,54.6,26100.0,43.3993,43.4072,43.3436,43.3993,26100.0
2011-11-14 10:40:00,54.6,54.6,54.5,54.58,24900.0,43.3993,43.3993,43.3198,43.3834,24900.0
2011-11-14 10:45:00,54.57,54.6,54.52,54.59,21200.0,43.3754,43.3993,43.3357,43.3913,21200.0
2011-11-14 10:50:00,54.59,54.68,54.58,54.68,10100.0,43.3913,43.4629,43.3834,43.4629,10100.0
2011-11-14 10:55:00,54.67,54.69,54.66,54.66,3500.0,43.4549,43.4708,43.447,43.447,3500.0
2011-11-14 11:00:00,54.65,54.73,54.64,54.73,16100.0,43.439,43.5026,43.4311,43.5026,16100.0
2011-11-14 11:05:00,54.76,54.81,54.76,54.8,16900.0,43.5264,43.5662,43.5264,43.5582,16900.0
2011-11-14 11:10:00,54.81,54.81,54.66,54.66,15800.0,43.5662,43.5662,43.447,43.447,15800.0
2011-11-14 11:15:00,54.67,54.67,54.65,54.67,2400.0,43.4549,43.4549,43.439,43.4549,2400.0
2011-11-14 11:20:00,54.67,54.78,54.67,54.78,5300.0,43.4549,43.5423,43.4549,43.5423,5300.0
2011-11-14 11:25:00,54.78,54.8,54.71,54.72,8600.0,43.5423,43.5582,43.4867,43.4946,8600.0
2011-11-14 11:30:00,54.7,54.79,54.7,54.76,25700.0,43.4788,43.5503,43.4788,43.5264,25700.0
2011-11-14 11:35:00,54.76,54.77,54.7,54.76,3700.0,43.5264,43.5344,43.4788,43.5264,3700.0
2011-11-14 11:40:00,54.74,54.75,54.63,54.63,5500.0,43.5105,43.5185,43.4231,43.4231,5500.0
2011-11-14 11:45:00,54.66,54.66,54.62,54.63,8800.0,43.447,43.447,43.4152,43.4231,8800.0
2011-11-14 11:50:00,54.65,54.66,54.51,54.55,20300.0,43.439,43.447,43.3277,43.3595,20300.0
2011-11-14 11:55:00,54.55,54.56,54.5,54.55,4000.0,43.3595,43.3675,43.3198,43.3595,4000.0
2011-11-14 12:00:00,54.55,54.58,54.5,54.5,13100.0,43.3595,43.3834,43.3198,43.3198,13100.0
2011-11-14 12:05:00,54.49,54.58,54.47,54.57,7300.0,43.3118,43.3834,43.2959,43.3754,7300.0
2011-11-14 12:10:00,54.58,54.58,54.49,54.51,10700.0,43.3834,43.3834,43.3118,43.3277,10700.0
2011-11-14 12:15:00,54.5,54.51,54.44,54.45,2800.0,43.3198,43.3277,43.2721,43.28,2800.0
2011-11-14 12:20:00,54.44,54.46,54.36,54.4,19900.0,43.2721,43.288,43.2085,43.2403,19900.0
2011-11-14 12:25:00,54.39,54.42,54.36,54.41,7300.0,43.2323,43.2562,43.2085,43.2482,7300.0
2011-11-14 12:30:00,54.4,54.44,54.36,54.36,14700.0,43.2403,43.2721,43.2085,43.2085,14700.0
2011-11-14 12:35:00,54.36,54.42,54.34,54.42,29700.0,43.2085,43.2562,43.1926,43.2562,29700.0
2011-11-14 12:40:00,54.43,54.47,54.42,54.47,5400.0,43.2641,43.2959,43.2562,43.2959,5400.0
2011-11-14 12:45:00,54.46,54.46,54.4,54.43,1300.0,43.288,43.288,43.2403,43.2641,1300.0
2011-11-14 12:50:00,54.43,54.47,54.43,54.47,3900.0,43.2641,43.2959,43.2641,43.2959,3900.0
2011-11-14 12:55:00,54.48,54.53,54.48,54.51,9400.0,43.3039,43.3436,43.3039,43.3277,9400.0
2011-11-14 13:00:00,54.51,54.51,54.44,54.46,3000.0,43.3277,43.3277,43.2721,43.288,3000.0
2011-11-14 13:05:00,54.45,54.48,54.44,54.46,1700.0,43.28,43.3039,43.2721,43.288,1700.0
2011-11-14 13:10:00,54.46,54.47,54.43,54.47,3400.0,43.288,43.2959,43.2641,43.2959,3400.0
2011-11-14 13:15:00,54.49,54.51,54.47,54.51,13300.0,43.3118,43.3277,43.2959,43.3277,13300.0
2011-11-14 13:20:00,54.5,54.51,54.5,54.5,2000.0,43.3198,43.3277,43.3198,43.3198,2000.0
2011-11-14 13:25:00,54.52,54.56,54.5,54.56,3500.0,43.3357,43.3675,43.3198,43.3675,3500.0
2011-11-14 13:30:00,54.55,54.57,54.54,54.54,2000.0,43.3595,43.3754,43.3516,43.3516,2000.0
2011-11-14 13:35:00,54.54,54.63,54.53,54.62,11200.0,43.3516,43.4231,43.3436,43.4152,11200.0
2011-11-14 13:40:00,54.63,54.64,54.57,54.62,16200.0,43.4231,43.4311,43.3754,43.4152,16200.0
2011-11-14 13:45:00,54.63,54.63,54.57,54.59,6900.0,43.4231,43.4231,43.3754,43.3913,6900.0
2011-11-14 13:50:00,54.57,54.6,54.56,54.57,7500.0,43.3754,43.3993,43.3675,43.3754,7500.0
2011-11-14 13:55:00,54.57,54.6,54.52,54.56,11900.0,43.3754,43.3993,43.3357,43.3675,11900.0
2011-11-14 14:00:00,54.57,54.58,54.53,54.57,6800.0,43.3754,43.3834,43.3436,43.3754,6800.0
2011-11-14 14:05:00,54.59,54.61,54.58,54.58,4100.0,43.3913,43.4072,43.3834,43.3834,4100.0
2011-11-14 14:10:00,54.62,54.65,54.61,54.63,5400.0,43.4152,43.439,43.4072,43.4231,5400.0
2011-11-14 14:15:00,54.62,54.62,54.54,54.54,4900.0,43.4152,43.4152,43.3516,43.3516,4900.0
2011-11-14 14:20:00,54.54,54.57,54.53,54.55,5700.0,43.3516,43.3754,43.3436,43.3595,5700.0
2011-11-14 14:25:00,54.53,54.53,54.47,54.47,4700.0,43.3436,43.3436,43.2959,43.2959,4700.0
2011-11-14 14:30:00,54.48,54.5,54.46,54.48,3100.0,43.3039,43.3198,43.288,43.3039,3100.0
2011-11-14 14:35:00,54.47,54.47,54.44,54.46,8100.0,43.2959,43.2959,43.2721,43.288,8100.0
2011-11-14 14:40:00,54.46,54.49,54.44,54.45,3600.0,43.288,43.3118,43.2721,43.28,3600.0
2011-11-14 14:45:00,54.46,54.46,54.43,54.43,7100.0,43.288,43.288,43.2641,43.2641,7100.0
2011-11-14 14:50:00,54.42,54.45,54.41,54.45,11000.0,43.2562,43.28,43.2482,43.28,11000.0
2011-11-14 14:55:00,54.45,54.46,54.37,54.38,24100.0,43.28,43.288,43.2164,43.2244,24100.0
2011-11-14 15:00:00,54.38,54.44,54.36,54.41,12500.0,43.2244,43.2721,43.2085,43.2482,12500.0
2011-11-14 15:05:00,54.42,54.46,54.39,54.4,5900.0,43.2562,43.288,43.2323,43.2403,5900.0
2011-11-14 15:10:00,54.4,54.44,54.39,54.4,7700.0,43.2403,43.2721,43.2323,43.2403,7700.0
2011-11-14 15:15:00,54.39,54.4,54.33,54.37,31800.0,43.2323,43.2403,43.1847,43.2164,31800.0
2011-11-14 15:20:00,54.36,54.42,54.36,54.42,6000.0,43.2085,43.2562,43.2085,43.2562,6000.0
2011-11-14 15:25:00,54.42,54.49,54.4,54.49,37400.0,43.2562,43.3118,43.2403,43.3118,37400.0
2011-11-14 15:30:00,54.49,54.56,54.49,54.56,15600.0,43.3118,43.3675,43.3118,43.3675,15600.0
2011-11-14 15:35:00,54.55,54.55,54.52,54.52,12600.0,43.3595,43.3595,43.3357,43.3357,12600.0
2011-11-14 15:40:00,54.52,54.59,54.52,54.57,19200.0,43.3357,43.3913,43.3357,43.3754,19200.0
2011-11-14 15:45:00,54.57,54.61,54.56,54.57,32400.0,43.3754,43.4072,43.3675,43.3754,32400.0
2011-11-14 15:50:00,54.58,54.61,54.54,54.6,46900.0,43.3834,43.4072,43.3516,43.3993,46900.0
2011-11-14 15:55:00,54.6,54.63,54.56,54.6,90900.0,43.3993,43.4231,43.3675,43.3993,90900.0
2011-11-15 09:30:00,54.25,54.32,54.16,54.22,143600.0,43.1211,43.1767,43.0495,43.0972,143600.0
2011-11-15 09:35:00,54.23,54.43,54.19,54.41,43300.0,43.1052,43.2641,43.0734,43.2482,43300.0
2011-11-15 09:40:00,54.41,54.43,54.36,54.39,48700.0,43.2482,43.2641,43.2085,43.2323,48700.0
2011-11-15 09:45:00,54.42,54.64,54.41,54.53,17900.0,43.2562,43.4311,43.2482,43.3436,17900.0
2011-11-15 09:50:00,54.53,54.6,54.53,54.58,14800.0,43.3436,43.3993,43.3436,43.3834,14800.0
2011-11-15 09:55:00,54.59,54.67,54.58,54.59,21900.0,43.3913,43.4549,43.3834,43.3913,21900.0
2011-11-15 10:00:00,54.58,54.58,54.48,54.51,18900.0,43.3834,43.3834,43.3039,43.3277,18900.0
2011-11-15 10:05:00,54.52,54.58,54.49,54.55,11800.0,43.3357,43.3834,43.3118,43.3595,11800.0
2011-11-15 10:10:00,54.56,54.58,54.43,54.44,46100.0,43.3675,43.3834,43.2641,43.2721,46100.0
2011-11-15 10:15:00,54.46,54.47,54.4,54.4,36200.0,43.288,43.2959,43.2403,43.2403,36200.0
2011-11-15 10:20:00,54.41,54.5,54.41,54.44,21100.0,43.2482,43.3198,43.2482,43.2721,21100.0
2011-11-15 10:25:00,54.46,54.56,54.46,54.55,15200.0,43.288,43.3675,43.288,43.3595,15200.0
2011-11-15 10:30:00,54.54,54.64,54.48,54.63,15700.0,43.3516,43.4311,43.3039,43.4231,15700.0
2011-11-15 10:35:00,54.63,54.67,54.6,54.6,17600.0,43.4231,43.4549,43.3993,43.3993,17600.0
2011-11-15 10:40:00,54.57,54.65,54.54,54.63,35700.0,43.3754,43.439,43.3516,43.4231,35700.0
2011-11-15 10:45:00,54.64,54.68,54.55,54.56,28900.0,43.4311,43.4629,43.3595,43.3675,28900.0
2011-11-15 10:50:00,54.55,54.58,54.51,54.51,3200.0,43.3595,43.3834,43.3277,43.3277,3200.0
2011-11-15 10:55:00,54.53,54.56,54.47,54.47,3000.0,43.3436,43.3675,43.2959,43.2959,3000.0
2011-11-15 11:00:00,54.46,54.52,54.46,54.51,8300.0,43.288,43.3357,43.288,43.3277,8300.0
2011-11-15 11:05:00,54.52,54.54,54.42,54.47,22400.0,43.3357,43.3516,43.2562,43.2959,22400.0
2011-11-15 11:10:00,54.47,54.56,54.44,54.56,7300.0,43.2959,43.3675,43.2721,43.3675,7300.0
2011-11-15 11:15:00,54.53,54.54,54.39,54.39,5200.0,43.3436,43.3516,43.2323,43.2323,5200.0
2011-11-15 11:20:00,54.36,54.36,54.3,54.31,19300.0,43.2085,43.2085,43.1608,43.1688,19300.0
2011-11-15 11:25:00,54.32,54.34,54.3,54.33,10800.0,43.1767,43.1926,43.1608,43.1847,10800.0
2011-11-15 11:30:00,54.33,54.33,54.24,54.25,8500.0,43.1847,43.1847,43.1131,43.1211,8500.0
2011-11-15 11:35:00,54.24,54.25,54.16,54.17,8800.0,43.1131,43.1211,43.0495,43.0575,8800.0
2011-11-15 11:40:00,54.17,54.24,54.17,54.24,14100.0,43.0575,43.1131,43.0575,43.1131,14100.0
2011-11-15 11:45:00,54.24,54.25,54.19,54.25,3100.0,43.1131,43.1211,43.0734,43.1211,3100.0
2011-11-15 11:50:00,54.24,54.31,54.23,54.29,16500.0,43.1131,43.1688,43.1052,43.1529,16500.0
2011-11-15 11:55:00,54.29,54.34,54.26,54.33,53800.0,43.1529,43.1926,43.129,43.1847,53800.0
2011-11-15 12:00:00,54.33,54.47,54.33,54.47,8800.0,43.1847,43.2959,43.1847,43.2959,8800.0
2011-11-15 12:05:00,54.48,54.52,54.45,54.46,6200.0,43.3039,43.3357,43.28,43.288,6200.0
2011-11-15 12:10:00,54.45,54.49,54.43,54.49,9300.0,43.28,43.3118,43.2641,43.3118,9300.0
2011-11-15 12:15:00,54.48,54.5,54.46,54.46,2600.0,43.3039,43.3198,43.288,43.288,2600.0
2011-11-15 12:20:00,54.48,54.53,54.48,54.51,9500.0,43.3039,43.3436,43.3039,43.3277,9500.0
2011-11-15 12:25:00,54.52,54.63,54.52,54.57,33600.0,43.3357,43.4231,43.3357,43.3754,33600.0
2011-11-15 12:30:00,54.6,54.69,54.57,54.66,24000.0,43.3993,43.4708,43.3754,43.447,24000.0
2011-11-15 12:35:00,54.68,54.73,54.67,54.68,51100.0,43.4629,43.5026,43.4549,43.4629,51100.0
2011-11-15 12:40:00,54.67,54.71,54.66,54.67,18300.0,43.4549,43.4867,43.447,43.4549,18300.0
2011-11-15 12:45:00,54.68,54.68,54.62,54.62,4800.0,43.4629,43.4629,43.4152,43.4152,4800.0
2011-11-15 12:50:00,54.62,54.64,54.62,54.63,800.0,43.4152,43.4311,43.4152,43.4231,800.0
2011-11-15 12:55:00,54.64,54.73,54.64,54.72,11400.0,43.4311,43.5026,43.4311,43.4946,11400.0
2011-11-15 13:00:00,54.71,54.77,54.71,54.76,25800.0,43.4867,43.5344,43.4867,43.5264,25800.0
2011-11-15 13:05:00,54.75,54.75,54.65,54.74,12200.0,43.5185,43.5185,43.439,43.5105,12200.0
2011-11-15 13:10:00,54.73,54.75,54.67,54.68,7100.0,43.5026,43.5185,43.4549,43.4629,7100.0
2011-11-15 13:15:00,54.68,54.74,54.67,54.72,33000.0,43.4629,43.5105,43.4549,43.4946,33000.0
2011-11-15 13:20:00,54.72,54.74,54.69,54.7,5500.0,43.4946,43.5105,43.4708,43.4788,5500.0
2011-11-15 13:25:00,54.71,54.74,54.7,54.72,24000.0,43.4867,43.5105,43.4788,43.4946,24000.0
2011-11-15 13:30:00,54.72,54.78,54.72,54.74,101300.0,43.4946,43.5423,43.4946,43.5105,101300.0
2011-11-15 13:35:00,54.73,54.85,54.72,54.81,79800.0,43.5026,43.598,43.4946,43.5662,79800.0
2011-11-15 13:40:00,54.81,54.85,54.81,54.82,54900.0,43.5662,43.598,43.5662,43.5741,54900.0
2011-11-15 13:45:00,54.82,54.83,54.77,54.79,50500.0,43.5741,43.5821,43.5344,43.5503,50500.0
2011-11-15 13:50:00,54.79,54.83,54.78,54.78,6900.0,43.5503,43.5821,43.5423,43.5423,6900.0
2011-11-15 13:55:00,54.78,54.8,54.77,54.78,6800.0,43.5423,43.5582,43.5344,43.5423,6800.0
2011-11-15 14:00:00,54.78,54.81,54.78,54.79,9200.0,43.5423,43.5662,43.5423,43.5503,9200.0
2011-11-15 14:05:00,54.79,54.81,54.78,54.79,5800.0,43.5503,43.5662,43.5423,43.5503,5800.0
2011-11-15 14:10:00,54.79,54.88,54.78,54.84,13200.0,43.5503,43.6218,43.5423,43.59,13200.0
2011-11-15 14:15:00,54.84,54.85,54.77,54.77,8300.0,43.59,43.598,43.5344,43.5344,8300.0
2011-11-15 14:20:00,54.77,54.78,54.74,54.77,18400.0,43.5344,43.5423,43.5105,43.5344,18400.0
2011-11-15 14:25:00,54.76,54.78,54.72,54.73,11800.0,43.5264,43.5423,43.4946,43.5026,11800.0
2011-11-15 14:30:00,54.74,54.78,54.74,54.76,6700.0,43.5105,43.5423,43.5105,43.5264,6700.0
2011-11-15 14:35:00,54.76,54.77,54.73,54.74,8600.0,43.5264,43.5344,43.5026,43.5105,8600.0
2011-11-15 14:40:00,54.75,54.77,54.73,54.73,6100.0,43.5185,43.5344,43.5026,43.5026,6100.0
2011-11-15 14:45:00,54.72,54.8,54.72,54.75,12400.0,43.4946,43.5582,43.4946,43.5185,12400.0
2011-11-15 14:50:00,54.75,54.82,54.75,54.82,17300.0,43.5185,43.5741,43.5185,43.5741,17300.0
2011-11-15 14:55:00,54.82,54.85,54.79,54.8,7700.0,43.5741,43.598,43.5503,43.5582,7700.0
2011-11-15 15:00:00,54.8,54.94,54.8,54.92,35200.0,43.5582,43.6695,43.5582,43.6536,35200.0
2011-11-15 15:05:00,54.92,54.98,54.9,54.9,35900.0,43.6536,43.7013,43.6377,43.6377,35900.0
2011-11-15 15:10:00,54.9,54.93,54.87,54.89,13000.0,43.6377,43.6616,43.6139,43.6298,13000.0
2011-11-15 15:15:00,54.9,54.91,54.83,54.83,14700.0,43.6377,43.6457,43.5821,43.5821,14700.0
2011-11-15 15:20:00,54.84,54.91,54.84,54.91,21800.0,43.59,43.6457,43.59,43.6457,21800.0
2011-11-15 15:25:00,54.88,54.99,54.88,54.99,27700.0,43.6218,43.7093,43.6218,43.7093,27700.0
2011-11-15 15:30:00,54.99,54.99,54.87,54.9,51300.0,43.7093,43.7093,43.6139,43.6377,51300.0
2011-11-15 15:35:00,54.9,54.95,54.89,54.89,22900.0,43.6377,43.6775,43.6298,43.6298,22900.0
2011-11-15 15:40:00,54.88,54.94,54.85,54.87,23900.0,43.6218,43.6695,43.598,43.6139,23900.0
2011-11-15 15:45:00,54.87,54.87,54.8,54.87,40800.0,43.6139,43.6139,43.5582,43.6139,40800.0
2011-11-15 15:50:00,54.87,54.87,54.73,54.74,88400.0,43.6139,43.6139,43.5026,43.5105,88400.0
2011-11-15 15:55:00,54.73,54.75,54.66,54.7,140500.0,43.5026,43.5185,43.447,43.4788,140500.0
2011-11-16 09:30:00,53.65,53.8,53.54,53.62,92100.0,42.6442,42.7634,42.5567,42.6203,92100.0
2011-11-16 09:35:00,53.58,53.65,53.55,53.59,126900.0,42.5885,42.6442,42.5647,42.5965,126900.0
2011-11-16 09:40:00,53.6,53.67,53.6,53.62,14200.0,42.6044,42.66,42.6044,42.6203,14200.0
2011-11-16 09:45:00,53.62,53.65,53.55,53.59,64500.0,42.6203,42.6442,42.5647,42.5965,64500.0
2011-11-16 09:50:00,53.6,53.71,53.59,53.71,60100.0,42.6044,42.6918,42.5965,42.6918,60100.0
2011-11-16 09:55:00,53.72,53.75,53.68,53.7,26300.0,42.6998,42.7236,42.668,42.6839,26300.0
2011-11-16 10:00:00,53.71,53.72,53.59,53.63,101800.0,42.6918,42.6998,42.5965,42.6283,101800.0
2011-11-16 10:05:00,53.61,53.62,53.54,53.55,59100.0,42.6124,42.6203,42.5567,42.5647,59100.0
2011-11-16 10:10:00,53.55,53.61,53.55,53.61,37500.0,42.5647,42.6124,42.5647,42.6124,37500.0
2011-11-16 10:15:00,53.61,53.73,53.61,53.7,62200.0,42.6124,42.7077,42.6124,42.6839,62200.0
2011-11-16 10:20:00,53.71,53.72,53.59,53.62,17000.0,42.6918,42.6998,42.5965,42.6203,17000.0
2011-11-16 10:25:00,53.62,53.68,53.59,53.59,14700.0,42.6203,42.668,42.5965,42.5965,14700.0
2011-11-16 10:30:00,53.59,53.63,53.56,53.63,13700.0,42.5965,42.6283,42.5726,42.6283,13700.0
2011-11-16 10:35:00,53.63,53.7,53.63,53.67,20500.0,42.6283,42.6839,42.6283,42.66,20500.0
2011-11-16 10:40:00,53.69,53.73,53.61,53.73,21600.0,42.6759,42.7077,42.6124,42.7077,21600.0
2011-11-16 10:45:00,53.75,53.77,53.71,53.71,28300.0,42.7236,42.7395,42.6918,42.6918,28300.0
2011-11-16 10:50:00,53.71,53.85,53.7,53.82,33200.0,42.6918,42.8031,42.6839,42.7793,33200.0
2011-11-16 10:55:00,53.81,53.84,53.79,53.83,11600.0,42.7713,42.7952,42.7554,42.7872,11600.0
2011-11-16 11:00:00,53.85,53.96,53.85,53.95,10900.0,42.8031,42.8906,42.8031,42.8826,10900.0
2011-11-16 11:05:00,53.96,53.98,53.94,53.94,9600.0,42.8906,42.9065,42.8747,42.8747,9600.0
2011-11-16 11:10:00,53.94,53.94,53.87,53.9,28700.0,42.8747,42.8747,42.819,42.8429,28700.0
2011-11-16 11:15:00,53.9,53.94,53.87,53.93,25800.0,42.8429,42.8747,42.819,42.8667,25800.0
2011-11-16 11:20:00,53.92,53.93,53.89,53.93,10700.0,42.8588,42.8667,42.8349,42.8667,10700.0
2011-11-16 11:25:00,53.93,53.96,53.88,53.88,45400.0,42.8667,42.8906,42.827,42.827,45400.0
2011-11-16 11:30:00,53.88,53.92,53.87,53.87,11500.0,42.827,42.8588,42.819,42.819,11500.0
2011-11-16 11:35:00,53.86,53.86,53.76,53.78,12200.0,42.8111,42.8111,42.7316,42.7475,12200.0
2011-11-16 11:40:00,53.78,53.81,53.76,53.77,34900.0,42.7475,42.7713,42.7316,42.7395,34900.0
2011-11-16 11:45:00,53.78,53.8,53.73,53.78,38300.0,42.7475,42.7634,42.7077,42.7475,38300.0
2011-11-16 11:50:00,53.78,53.78,53.74,53.75,7700.0,42.7475,42.7475,42.7157,42.7236,7700.0
2011-11-16 11:55:00,53.75,53.76,53.74,53.74,23200.0,42.7236,42.7316,42.7157,42.7157,23200.0
2011-11-16 12:00:00,53.74,53.77,53.68,53.77,43700.0,42.7157,42.7395,42.668,42.7395,43700.0
2011-11-16 12:05:00,53.78,53.8,53.74,53.75,34000.0,42.7475,42.7634,42.7157,42.7236,34000.0
2011-11-16 12:10:00,53.76,53.76,53.7,53.73,18700.0,42.7316,42.7316,42.6839,42.7077,18700.0
2011-11-16 12:15:00,53.74,53.78,53.73,53.78,20100.0,42.7157,42.7475,42.7077,42.7475,20100.0
2011-11-16 12:20:00,53.79,53.82,53.77,53.79,22800.0,42.7554,42.7793,42.7395,42.7554,22800.0
2011-11-16 12:25:00,53.81,53.82,53.79,53.79,11100.0,42.7713,42.7793,42.7554,42.7554,11100.0
2011-11-16 12:30:00,53.81,53.85,53.81,53.85,19400.0,42.7713,42.8031,42.7713,42.8031,19400.0
2011-11-16 12:35:00,53.85,53.95,53.85,53.94,32000.0,42.8031,42.8826,42.8031,42.8747,32000.0
2011-11-16 12:40:00,53.93,53.97,53.93,53.93,17700.0,42.8667,42.8985,42.8667,42.8667,17700.0
2011-11-16 12:45:00,53.94,53.96,53.89,53.89,13200.0,42.8747,42.8906,42.8349,42.8349,13200.0
2011-11-16 12:50:00,53.89,53.9,53.83,53.88,19600.0,42.8349,42.8429,42.7872,42.827,19600.0
2011-11-16 12:55:00,53.87,53.89,53.87,53.89,15000.0,42.819,42.8349,42.819,42.8349,15000.0
2011-11-16 13:00:00,53.91,53.95,53.9,53.93,19200.0,42.8508,42.8826,42.8429,42.8667,19200.0
2011-11-16 13:05:00,53.92,53.95,53.91,53.94,10800.0,42.8588,42.8826,42.8508,42.8747,10800.0
2011-11-16 13:10:00,53.93,53.95,53.9,53.94,22400.0,42.8667,42.8826,42.8429,42.8747,22400.0
2011-11-16 13:15:00,53.94,53.99,53.92,53.99,12900.0,42.8747,42.9144,42.8588,42.9144,12900.0
2011-11-16 13:20:00,54.0,54.05,53.98,54.03,25400.0,42.9224,42.9621,42.9065,42.9462,25400.0
2011-11-16 13:25:00,54.03,54.15,54.03,54.15,14700.0,42.9462,43.0416,42.9462,43.0416,14700.0
2011-11-16 13:30:00,54.14,54.15,54.07,54.07,20900.0,43.0336,43.0416,42.978,42.978,20900.0
2011-11-16 13:35:00,54.07,54.12,54.01,54.12,39800.0,42.978,43.0177,42.9303,43.0177,39800.0
2011-11-16 13:40:00,54.12,54.21,54.12,54.21,26100.0,43.0177,43.0893,43.0177,43.0893,26100.0
2011-11-16 13:45:00,54.21,54.26,54.2,54.26,34100.0,43.0893,43.129,43.0813,43.129,34100.0
2011-11-16 13:50:00,54.26,54.27,54.19,54.22,20100.0,43.129,43.137,43.0734,43.0972,20100.0
2011-11-16 13:55:00,54.21,54.24,54.16,54.17,25700.0,43.0893,43.1131,43.0495,43.0575,25700.0
2011-11-16 14:00:00,54.17,54.19,54.17,54.19,10800.0,43.0575,43.0734,43.0575,43.0734,10800.0
2011-11-16 14:05:00,54.19,54.19,54.12,54.12,25200.0,43.0734,43.0734,43.0177,43.0177,25200.0
2011-11-16 14:10:00,54.12,54.13,54.08,54.1,47700.0,43.0177,43.0257,42.9859,43.0018,47700.0
2011-11-16 14:15:00,54.09,54.13,54.09,54.11,20000.0,42.9939,43.0257,42.9939,43.0098,20000.0
2011-11-16 14:20:00,54.1,54.21,54.09,54.2,22200.0,43.0018,43.0893,42.9939,43.0813,22200.0
2011-11-16 14:25:00,54.2,54.21,54.17,54.18,15500.0,43.0813,43.0893,43.0575,43.0654,15500.0
2011-11-16 14:30:00,54.18,54.2,54.14,54.16,16900.0,43.0654,43.0813,43.0336,43.0495,16900.0
2011-11-16 14:35:00,54.17,54.21,54.16,54.21,21300.0,43.0575,43.0893,43.0495,43.0893,21300.0
2011-11-16 14:40:00,54.21,54.22,54.12,54.14,35800.0,43.0893,43.0972,43.0177,43.0336,35800.0
2011-11-16 14:45:00,54.14,54.14,54.06,54.08,15100.0,43.0336,43.0336,42.97,42.9859,15100.0
2011-11-16 14:50:00,54.09,54.09,53.97,54.0,20300.0,42.9939,42.9939,42.8985,42.9224,20300.0
2011-11-16 14:55:00,53.99,54.01,53.94,54.0,31700.0,42.9144,42.9303,42.8747,42.9224,31700.0
2011-11-16 15:00:00,54.01,54.04,53.95,53.96,769200.0,42.9303,42.9541,42.8826,42.8906,769200.0
2011-11-16 15:05:00,53.96,53.98,53.95,53.95,46900.0,42.8906,42.9065,42.8826,42.8826,46900.0
2011-11-16 15:10:00,53.96,53.97,53.82,53.82,20600.0,42.8906,42.8985,42.7793,42.7793,20600.0
2011-11-16 15:15:00,53.81,53.82,53.68,53.69,31900.0,42.7713,42.7793,42.668,42.6759,31900.0
2011-11-16 15:20:00,53.68,53.69,53.61,53.69,59800.0,42.668,42.6759,42.6124,42.6759,59800.0
2011-11-16 15:25:00,53.69,53.7,53.61,53.61,20500.0,42.6759,42.6839,42.6124,42.6124,20500.0
2011-11-16 15:30:00,53.61,53.61,53.41,53.41,42900.0,42.6124,42.6124,42.4534,42.4534,42900.0
2011-11-16 15:35:00,53.41,53.5,53.29,53.5,100800.0,42.4534,42.5249,42.358,42.5249,100800.0
2011-11-16 15:40:00,53.49,53.5,53.4,53.48,77400.0,42.517,42.5249,42.4454,42.509,77400.0
2011-11-16 15:45:00,53.48,53.59,53.46,53.5,65700.0,42.509,42.5965,42.4931,42.5249,65700.0
2011-11-16 15:50:00,53.5,53.5,53.29,53.35,84900.0,42.5249,42.5249,42.358,42.4057,84900.0
2011-11-16 15:55:00,53.35,53.37,53.26,53.34,167700.0,42.4057,42.4216,42.3342,42.3977,167700.0
2011-11-17 09:30:00,53.83,53.89,53.71,53.73,73000.0,42.7872,42.8349,42.6918,42.7077,73000.0
2011-11-17 09:35:00,53.72,53.76,53.62,53.63,115700.0,42.6998,42.7316,42.6203,42.6283,115700.0
2011-11-17 09:40:00,53.63,53.68,53.61,53.67,22600.0,42.6283,42.668,42.6124,42.66,22600.0
2011-11-17 09:45:00,53.67,53.68,53.47,53.49,148800.0,42.66,42.668,42.5011,42.517,148800.0
2011-11-17 09:50:00,53.49,53.59,53.46,53.59,57900.0,42.517,42.5965,42.4931,42.5965,57900.0
2011-11-17 09:55:00,53.58,53.69,53.56,53.65,43800.0,42.5885,42.6759,42.5726,42.6442,43800.0
2011-11-17 10:00:00,53.62,53.66,53.55,53.64,75000.0,42.6203,42.6521,42.5647,42.6362,75000.0
2011-11-17 10:05:00,53.63,53.73,53.54,53.73,46600.0,42.6283,42.7077,42.5567,42.7077,46600.0
2011-11-17 10:10:00,53.73,53.75,53.63,53.65,67600.0,42.7077,42.7236,42.6283,42.6442,67600.0
2011-11-17 10:15:00,53.65,53.72,53.62,53.65,97900.0,42.6442,42.6998,42.6203,42.6442,97900.0
2011-11-17 10:20:00,53.66,53.71,53.59,53.6,67000.0,42.6521,42.6918,42.5965,42.6044,67000.0
2011-11-17 10:25:00,53.61,53.75,53.6,53.75,33400.0,42.6124,42.7236,42.6044,42.7236,33400.0
2011-11-17 10:30:00,53.74,53.88,53.64,53.88,76500.0,42.7157,42.827,42.6362,42.827,76500.0
2011-11-17 10:35:00,53.88,53.99,53.88,53.92,81300.0,42.827,42.9144,42.827,42.8588,81300.0
2011-11-17 10:40:00,53.91,53.96,53.88,53.88,60500.0,42.8508,42.8906,42.827,42.827,60500.0
2011-11-17 10:45:00,53.88,53.91,53.8,53.82,73400.0,42.827,42.8508,42.7634,42.7793,73400.0
2011-11-17 10:50:00,53.82,53.9,53.79,53.88,16100.0,42.7793,42.8429,42.7554,42.827,16100.0
2011-11-17 10:55:00,53.87,53.91,53.83,53.85,56700.0,42.819,42.8508,42.7872,42.8031,56700.0
2011-11-17 11:00:00,53.83,53.86,53.72,53.74,38000.0,42.7872,42.8111,42.6998,42.7157,38000.0
2011-11-17 11:05:00,53.74,53.74,53.65,53.66,62200.0,42.7157,42.7157,42.6442,42.6521,62200.0
2011-11-17 11:10:00,53.65,53.7,53.64,53.67,21900.0,42.6442,42.6839,42.6362,42.66,21900.0
2011-11-17 11:15:00,53.65,53.7,53.63,53.7,14200.0,42.6442,42.6839,42.6283,42.6839,14200.0
2011-11-17 11:20:00,53.7,53.71,53.55,53.57,72200.0,42.6839,42.6918,42.5647,42.5806,72200.0
2011-11-17 11:25:00,53.58,53.7,53.58,53.67,49200.0,42.5885,42.6839,42.5885,42.66,49200.0
2011-11-17 11:30:00,53.68,53.74,53.66,53.71,19500.0,42.668,42.7157,42.6521,42.6918,19500.0
2011-11-17 11:35:00,53.71,53.72,53.66,53.69,29400.0,42.6918,42.6998,42.6521,42.6759,29400.0
2011-11-17 11:40:00,53.72,53.76,53.72,53.73,7600.0,42.6998,42.7316,42.6998,42.7077,7600.0
2011-11-17 11:45:00,53.72,53.73,53.63,53.63,8900.0,42.6998,42.7077,42.6283,42.6283,8900.0
2011-11-17 11:50:00,53.64,53.67,53.6,53.6,16400.0,42.6362,42.66,42.6044,42.6044,16400.0
2011-11-17 11:55:00,53.59,53.61,53.54,53.6,26500.0,42.5965,42.6124,42.5567,42.6044,26500.0
2011-11-17 12:00:00,53.61,53.61,53.53,53.54,40600.0,42.6124,42.6124,42.5488,42.5567,40600.0
2011-11-17 12:05:00,53.55,53.55,53.44,53.47,24300.0,42.5647,42.5647,42.4772,42.5011,24300.0
2011-11-17 12:10:00,53.47,53.48,53.37,53.37,76700.0,42.5011,42.509,42.4216,42.4216,76700.0
2011-11-17 12:15:00,53.38,53.41,53.35,53.4,25300.0,42.4295,42.4534,42.4057,42.4454,25300.0
2011-11-17 12:20:00,53.41,53.42,53.37,53.38,12000.0,42.4534,42.4613,42.4216,42.4295,12000.0
2011-11-17 12:25:00,53.38,53.38,53.31,53.31,32200.0,42.4295,42.4295,42.3739,42.3739,32200.0
2011-11-17 12:30:00,53.31,53.31,52.98,53.01,237400.0,42.3739,42.3739,42.1116,42.1354,237400.0
2011-11-17 12:35:00,53.0,53.08,52.87,52.96,108100.0,42.1275,42.1911,42.0242,42.0957,108100.0
2011-11-17 12:40:00,52.96,53.0,52.83,52.99,95300.0,42.0957,42.1275,41.9924,42.1195,95300.0
2011-11-17 12:45:00,53.0,53.03,52.95,52.96,44100.0,42.1275,42.1513,42.0877,42.0957,44100.0
2011-11-17 12:50:00,52.97,53.11,52.97,53.08,46500.0,42.1036,42.2149,42.1036,42.1911,46500.0
2011-11-17 12:55:00,53.09,53.09,52.95,53.07,14700.0,42.199,42.199,42.0877,42.1831,14700.0
2011-11-17 13:00:00,53.08,53.08,52.88,52.9,36100.0,42.1911,42.1911,42.0321,42.048,36100.0
2011-11-17 13:05:00,52.9,53.0,52.88,52.89,25600.0,42.048,42.1275,42.0321,42.0401,25600.0
2011-11-17 13:10:00,52.89,52.99,52.86,52.99,19500.0,42.0401,42.1195,42.0162,42.1195,19500.0
2011-11-17 13:15:00,52.98,53.14,52.96,53.1,70500.0,42.1116,42.2388,42.0957,42.207,70500.0
2011-11-17 13:20:00,53.11,53.12,53.03,53.05,57600.0,42.2149,42.2229,42.1513,42.1672,57600.0
2011-11-17 13:25:00,53.05,53.05,52.94,52.98,74300.0,42.1672,42.1672,42.0798,42.1116,74300.0
2011-11-17 13:30:00,52.96,52.97,52.87,52.87,61000.0,42.0957,42.1036,42.0242,42.0242,61000.0
2011-11-17 13:35:00,52.87,52.96,52.86,52.91,53000.0,42.0242,42.0957,42.0162,42.056,53000.0
2011-11-17 13:40:00,52.94,53.0,52.85,52.86,116100.0,42.0798,42.1275,42.0083,42.0162,116100.0
2011-11-17 13:45:00,52.88,52.88,52.81,52.84,9800.0,42.0321,42.0321,41.9765,42.0003,9800.0
2011-11-17 13:50:00,52.81,52.81,52.59,52.64,143200.0,41.9765,41.9765,41.8016,41.8413,143200.0
2011-11-17 13:55:00,52.64,52.82,52.64,52.8,58400.0,41.8413,41.9844,41.8413,41.9685,58400.0
2011-11-17 14:00:00,52.78,52.79,52.66,52.68,43300.0,41.9526,41.9606,41.8572,41.8731,43300.0
2011-11-17 14:05:00,52.69,52.77,52.68,52.76,118200.0,41.8811,41.9447,41.8731,41.9367,118200.0
2011-11-17 14:10:00,52.75,52.78,52.71,52.74,52700.0,41.9288,41.9526,41.897,41.9208,52700.0
2011-11-17 14:15:00,52.73,52.73,52.61,52.62,54200.0,41.9129,41.9129,41.8175,41.8254,54200.0
2011-11-17 14:20:00,52.62,52.69,52.51,52.52,96000.0,41.8254,41.8811,41.738,41.746,96000.0
2011-11-17 14:25:00,52.51,52.59,52.48,52.58,49400.0,41.738,41.8016,41.7142,41.7937,49400.0
2011-11-17 14:30:00,52.58,52.58,52.47,52.49,45100.0,41.7937,41.7937,41.7062,41.7221,45100.0
2011-11-17 14:35:00,52.48,52.5,52.38,52.39,73600.0,41.7142,41.7301,41.6347,41.6426,73600.0
2011-11-17 14:40:00,52.4,52.45,52.36,52.44,68600.0,41.6506,41.6903,41.6188,41.6824,68600.0
2011-11-17 14:45:00,52.45,52.54,52.42,52.49,64800.0,41.6903,41.7619,41.6665,41.7221,64800.0
2011-11-17 14:50:00,52.48,52.55,52.48,52.49,25900.0,41.7142,41.7698,41.7142,41.7221,25900.0
2011-11-17 14:55:00,52.51,52.52,52.45,52.51,39200.0,41.738,41.746,41.6903,41.738,39200.0
2011-11-17 15:00:00,52.51,52.59,52.47,52.49,85000.0,41.738,41.8016,41.7062,41.7221,85000.0
2011-11-17 15:05:00,52.5,52.53,52.4,52.41,61300.0,41.7301,41.7539,41.6506,41.6585,61300.0
2011-11-17 15:10:00,52.42,52.42,52.29,52.31,43700.0,41.6665,41.6665,41.5631,41.579,43700.0
2011-11-17 15:15:00,52.31,52.31,52.22,52.23,111300.0,41.579,41.579,41.5075,41.5155,111300.0
2011-11-17 15:20:00,52.24,52.37,52.17,52.34,56800.0,41.5234,41.6267,41.4678,41.6029,56800.0
2011-11-17 15:25:00,52.33,52.38,52.24,52.26,37900.0,41.5949,41.6347,41.5234,41.5393,37900.0
2011-11-17 15:30:00,52.24,52.29,52.13,52.14,33600.0,41.5234,41.5631,41.436,41.4439,33600.0
2011-11-17 15:35:00,52.14,52.16,52.0,52.0,47500.0,41.4439,41.4598,41.3326,41.3326,47500.0
2011-11-17 15:40:00,52.0,52.0,51.86,51.89,65200.0,41.3326,41.3326,41.2214,41.2452,65200.0
2011-11-17 15:45:00,51.88,52.17,51.87,52.14,144400.0,41.2373,41.4678,41.2293,41.4439,144400.0
2011-11-17 15:50:00,52.13,52.19,51.96,52.16,142000.0,41.436,41.4837,41.3008,41.4598,142000.0
2011-11-17 15:55:00,52.16,52.27,52.09,52.25,198800.0,41.4598,41.5472,41.4042,41.5313,198800.0
2011-11-18 09:30:00,52.85,53.01,52.62,52.74,91400.0,42.0083,42.1354,41.8254,41.9208,91400.0
2011-11-18 09:35:00,52.73,52.73,52.61,52.64,68300.0,41.9129,41.9129,41.8175,41.8413,68300.0
2011-11-18 09:40:00,52.64,52.68,52.56,52.58,78500.0,41.8413,41.8731,41.7778,41.7937,78500.0
2011-11-18 09:45:00,52.58,52.59,52.5,52.58,52100.0,41.7937,41.8016,41.7301,41.7937,52100.0
2011-11-18 09:50:00,52.55,52.64,52.52,52.59,67100.0,41.7698,41.8413,41.746,41.8016,67100.0
2011-11-18 09:55:00,52.59,52.78,52.57,52.7,15000.0,41.8016,41.9526,41.7857,41.889,15000.0
2011-11-18 10:00:00,52.71,52.71,52.55,52.63,30500.0,41.897,41.897,41.7698,41.8334,30500.0
2011-11-18 10:05:00,52.61,52.72,52.58,52.58,21200.0,41.8175,41.9049,41.7937,41.7937,21200.0
2011-11-18 10:10:00,52.58,52.69,52.52,52.66,21600.0,41.7937,41.8811,41.746,41.8572,21600.0
2011-11-18 10:15:00,52.65,52.68,52.51,52.54,29000.0,41.8493,41.8731,41.738,41.7619,29000.0
2011-11-18 10:20:00,52.48,52.58,52.47,52.48,14100.0,41.7142,41.7937,41.7062,41.7142,14100.0
2011-11-18 10:25:00,52.48,52.55,52.4,52.51,21800.0,41.7142,41.7698,41.6506,41.738,21800.0
2011-11-18 10:30:00,52.52,52.66,52.5,52.64,20900.0,41.746,41.8572,41.7301,41.8413,20900.0
2011-11-18 10:35:00,52.64,52.71,52.61,52.69,37000.0,41.8413,41.897,41.8175,41.8811,37000.0
2011-11-18 10:40:00,52.69,52.74,52.63,52.66,32400.0,41.8811,41.9208,41.8334,41.8572,32400.0
2011-11-18 10:45:00,52.65,52.83,52.65,52.83,20800.0,41.8493,41.9924,41.8493,41.9924,20800.0
2011-11-18 10:50:00,52.83,52.87,52.78,52.8,19500.0,41.9924,42.0242,41.9526,41.9685,19500.0
2011-11-18 10:55:00,52.79,52.83,52.75,52.75,22400.0,41.9606,41.9924,41.9288,41.9288,22400.0
2011-11-18 11:00:00,52.76,52.84,52.75,52.77,24100.0,41.9367,42.0003,41.9288,41.9447,24100.0
2011-11-18 11:05:00,52.78,52.82,52.65,52.66,22000.0,41.9526,41.9844,41.8493,41.8572,22000.0
2011-11-18 11:10:00,52.67,52.74,52.66,52.74,30900.0,41.8652,41.9208,41.8572,41.9208,30900.0
2011-11-18 11:15:00,52.75,52.77,52.69,52.7,7100.0,41.9288,41.9447,41.8811,41.889,7100.0
2011-11-18 11:20:00,52.72,52.76,52.7,52.75,8400.0,41.9049,41.9367,41.889,41.9288,8400.0
2011-11-18 11:25:00,52.75,52.79,52.73,52.75,20800.0,41.9288,41.9606,41.9129,41.9288,20800.0
2011-11-18 11:30:00,52.76,52.78,52.66,52.68,26300.0,41.9367,41.9526,41.8572,41.8731,26300.0
2011-11-18 11:35:00,52.67,52.67,52.59,52.64,22500.0,41.8652,41.8652,41.8016,41.8413,22500.0
2011-11-18 11:40:00,52.62,52.67,52.62,52.64,7700.0,41.8254,41.8652,41.8254,41.8413,7700.0
2011-11-18 11:45:00,52.63,52.63,52.51,52.52,15600.0,41.8334,41.8334,41.738,41.746,15600.0
2011-11-18 11:50:00,52.51,52.6,52.47,52.6,25800.0,41.738,41.8095,41.7062,41.8095,25800.0
2011-11-18 11:55:00,52.6,52.6,52.54,52.56,10900.0,41.8095,41.8095,41.7619,41.7778,10900.0
2011-11-18 12:00:00,52.57,52.57,52.46,52.46,9600.0,41.7857,41.7857,41.6983,41.6983,9600.0
2011-11-18 12:05:00,52.45,52.45,52.34,52.44,16700.0,41.6903,41.6903,41.6029,41.6824,16700.0
2011-11-18 12:10:00,52.44,52.48,52.38,52.38,9100.0,41.6824,41.7142,41.6347,41.6347,9100.0
2011-11-18 12:15:00,52.38,52.47,52.37,52.43,8400.0,41.6347,41.7062,41.6267,41.6744,8400.0
2011-11-18 12:20:00,52.42,52.44,52.38,52.39,9200.0,41.6665,41.6824,41.6347,41.6426,9200.0
2011-11-18 12:25:00,52.4,52.54,52.37,52.52,9500.0,41.6506,41.7619,41.6267,41.746,9500.0
2011-11-18 12:30:00,52.53,52.62,52.53,52.54,10000.0,41.7539,41.8254,41.7539,41.7619,10000.0
2011-11-18 12:35:00,52.56,52.58,52.52,52.54,12400.0,41.7778,41.7937,41.746,41.7619,12400.0
2011-11-18 12:40:00,52.53,52.57,52.53,52.55,8000.0,41.7539,41.7857,41.7539,41.7698,8000.0
2011-11-18 12:45:00,52.54,52.58,52.54,52.55,15900.0,41.7619,41.7937,41.7619,41.7698,15900.0
2011-11-18 12:50:00,52.55,52.55,52.49,52.51,6600.0,41.7698,41.7698,41.7221,41.738,6600.0
2011-11-18 12:55:00,52.52,52.57,52.5,52.54,39800.0,41.746,41.7857,41.7301,41.7619,39800.0
2011-11-18 13:00:00,52.53,52.58,52.51,52.55,18100.0,41.7539,41.7937,41.738,41.7698,18100.0
2011-11-18 13:05:00,52.55,52.63,52.55,52.62,9400.0,41.7698,41.8334,41.7698,41.8254,9400.0
2011-11-18 13:10:00,52.62,52.64,52.59,52.64,12100.0,41.8254,41.8413,41.8016,41.8413,12100.0
2011-11-18 13:15:00,52.64,52.76,52.64,52.71,20100.0,41.8413,41.9367,41.8413,41.897,20100.0
2011-11-18 13:20:00,52.72,52.76,52.7,52.72,4200.0,41.9049,41.9367,41.889,41.9049,4200.0
2011-11-18 13:25:00,52.7,52.74,52.7,52.73,4700.0,41.889,41.9208,41.889,41.9129,4700.0
2011-11-18 13:30:00,52.73,52.79,52.73,52.78,7700.0,41.9129,41.9606,41.9129,41.9526,7700.0
2011-11-18 13:35:00,52.79,52.85,52.79,52.84,22500.0,41.9606,42.0083,41.9606,42.0003,22500.0
2011-11-18 13:40:00,52.84,52.85,52.81,52.82,7700.0,42.0003,42.0083,41.9765,41.9844,7700.0
2011-11-18 13:45:00,52.81,52.81,52.74,52.76,5800.0,41.9765,41.9765,41.9208,41.9367,5800.0
2011-11-18 13:50:00,52.76,52.8,52.74,52.79,8500.0,41.9367,41.9685,41.9208,41.9606,8500.0
2011-11-18 13:55:00,52.79,52.79,52.67,52.67,25600.0,41.9606,41.9606,41.8652,41.8652,25600.0
2011-11-18 14:00:00,52.66,52.67,52.62,52.64,24700.0,41.8572,41.8652,41.8254,41.8413,24700.0
2011-11-18 14:05:00,52.64,52.68,52.63,52.66,6700.0,41.8413,41.8731,41.8334,41.8572,6700.0
2011-11-18 14:10:00,52.66,52.89,52.66,52.86,12000.0,41.8572,42.0401,41.8572,42.0162,12000.0
2011-11-18 14:15:00,52.86,52.89,52.78,52.8,9100.0,42.0162,42.0401,41.9526,41.9685,9100.0
2011-11-18 14:20:00,52.81,52.81,52.75,52.76,5800.0,41.9765,41.9765,41.9288,41.9367,5800.0
2011-11-18 14:25:00,52.75,52.75,52.69,52.7,21800.0,41.9288,41.9288,41.8811,41.889,21800.0
2011-11-18 14:30:00,52.71,52.76,52.71,52.71,3700.0,41.897,41.9367,41.897,41.897,3700.0
2011-11-18 14:35:00,52.71,52.79,52.7,52.74,4700.0,41.897,41.9606,41.889,41.9208,4700.0
2011-11-18 14:40:00,52.73,52.75,52.67,52.75,7400.0,41.9129,41.9288,41.8652,41.9288,7400.0
2011-11-18 14:45:00,52.76,52.78,52.7,52.7,3200.0,41.9367,41.9526,41.889,41.889,3200.0
2011-11-18 14:50:00,52.68,52.72,52.67,52.71,4500.0,41.8731,41.9049,41.8652,41.897,4500.0
2011-11-18 14:55:00,52.72,52.72,52.63,52.66,16100.0,41.9049,41.9049,41.8334,41.8572,16100.0
2011-11-18 15:00:00,52.68,52.7,52.62,52.64,8500.0,41.8731,41.889,41.8254,41.8413,8500.0
2011-11-18 15:05:00,52.65,52.7,52.64,52.69,7600.0,41.8493,41.889,41.8413,41.8811,7600.0
2011-11-18 15:10:00,52.68,52.73,52.65,52.65,16000.0,41.8731,41.9129,41.8493,41.8493,16000.0
2011-11-18 15:15:00,52.66,52.68,52.62,52.68,11500.0,41.8572,41.8731,41.8254,41.8731,11500.0
2011-11-18 15:20:00,52.68,52.7,52.64,52.67,11100.0,41.8731,41.889,41.8413,41.8652,11100.0
2011-11-18 15:25:00,52.66,52.72,52.63,52.71,74600.0,41.8572,41.9049,41.8334,41.897,74600.0
2011-11-18 15:30:00,52.7,52.75,52.65,52.73,21600.0,41.889,41.9288,41.8493,41.9129,21600.0
2011-11-18 15:35:00,52.73,52.86,52.73,52.8,78000.0,41.9129,42.0162,41.9129,41.9685,78000.0
2011-11-18 15:40:00,52.8,52.8,52.69,52.74,60900.0,41.9685,41.9685,41.8811,41.9208,60900.0
2011-11-18 15:45:00,52.73,52.81,52.73,52.76,121200.0,41.9129,41.9765,41.9129,41.9367,121200.0
2011-11-18 15:50:00,52.76,52.81,52.75,52.78,139100.0,41.9367,41.9765,41.9288,41.9526,139100.0
2011-11-18 15:55:00,52.78,52.78,52.62,52.69,350000.0,41.9526,41.9526,41.8254,41.8811,350000.0
2011-11-21 09:30:00,51.2,51.25,51.0,51.14,175100.0,40.6967,40.7365,40.5378,40.6491,175100.0
2011-11-21 09:35:00,51.13,51.14,51.01,51.02,65600.0,40.6411,40.6491,40.5457,40.5537,65600.0
2011-11-21 09:40:00,51.02,51.02,50.89,50.93,32200.0,40.5537,40.5537,40.4503,40.4821,32200.0
2011-11-21 09:45:00,50.93,50.93,50.85,50.87,42600.0,40.4821,40.4821,40.4185,40.4344,42600.0
2011-11-21 09:50:00,50.86,50.86,50.73,50.75,66100.0,40.4265,40.4265,40.3232,40.3391,66100.0
2011-11-21 09:55:00,50.75,50.86,50.74,50.86,47000.0,40.3391,40.4265,40.3311,40.4265,47000.0
2011-11-21 10:00:00,50.86,50.87,50.78,50.83,35700.0,40.4265,40.4344,40.3629,40.4026,35700.0
2011-11-21 10:05:00,50.83,50.83,50.73,50.79,23900.0,40.4026,40.4026,40.3232,40.3709,23900.0
2011-11-21 10:10:00,50.79,50.85,50.77,50.84,24100.0,40.3709,40.4185,40.355,40.4106,24100.0
2011-11-21 10:15:00,50.84,50.88,50.8,50.81,17500.0,40.4106,40.4424,40.3788,40.3868,17500.0
2011-11-21 10:20:00,50.81,50.88,50.76,50.88,27500.0,40.3868,40.4424,40.347,40.4424,27500.0
2011-11-21 10:25:00,50.88,50.92,50.84,50.86,19100.0,40.4424,40.4742,40.4106,40.4265,19100.0
2011-11-21 10:30:00,50.85,50.88,50.77,50.81,22200.0,40.4185,40.4424,40.355,40.3868,22200.0
2011-11-21 10:35:00,50.82,50.82,50.73,50.75,55600.0,40.3947,40.3947,40.3232,40.3391,55600.0
2011-11-21 10:40:00,50.75,50.77,50.66,50.66,20000.0,40.3391,40.355,40.2675,40.2675,20000.0
2011-11-21 10:45:00,50.65,50.69,50.63,50.63,56600.0,40.2596,40.2914,40.2437,40.2437,56600.0
2011-11-21 10:50:00,50.63,50.64,50.57,50.57,62000.0,40.2437,40.2516,40.196,40.196,62000.0
2011-11-21 10:55:00,50.57,50.59,50.49,50.49,47500.0,40.196,40.2119,40.1324,40.1324,47500.0
2011-11-21 11:00:00,50.49,50.5,50.43,50.44,102500.0,40.1324,40.1403,40.0847,40.0927,102500.0
2011-11-21 11:05:00,50.45,50.45,50.33,50.36,88500.0,40.1006,40.1006,40.0052,40.0291,88500.0
2011-11-21 11:10:00,50.35,50.5,50.35,50.48,33400.0,40.0211,40.1403,40.0211,40.1244,33400.0
2011-11-21 11:15:00,50.48,50.56,50.44,50.56,51800.0,40.1244,40.188,40.0927,40.188,51800.0
2011-11-21 11:20:00,50.55,50.6,50.53,50.55,27600.0,40.1801,40.2198,40.1642,40.1801,27600.0
2011-11-21 11:25:00,50.51,50.6,50.51,50.59,66900.0,40.1483,40.2198,40.1483,40.2119,66900.0
2011-11-21 11:30:00,50.6,50.6,50.54,50.56,4800.0,40.2198,40.2198,40.1721,40.188,4800.0
2011-11-21 11:35:00,50.54,50.54,50.38,50.38,36500.0,40.1721,40.1721,40.045,40.045,36500.0
2011-11-21 11:40:00,50.36,50.4,50.34,50.36,11500.0,40.0291,40.0609,40.0132,40.0291,11500.0
2011-11-21 11:45:00,50.33,50.5,50.3,50.5,56400.0,40.0052,40.1403,39.9814,40.1403,56400.0
2011-11-21 11:50:00,50.5,50.53,50.46,50.48,37300.0,40.1403,40.1642,40.1086,40.1244,37300.0
2011-11-21 11:55:00,50.47,50.55,50.47,50.55,53200.0,40.1165,40.1801,40.1165,40.1801,53200.0
2011-11-21 12:00:00,50.55,50.58,50.55,50.55,39100.0,40.1801,40.2039,40.1801,40.1801,39100.0
2011-11-21 12:05:00,50.56,50.57,50.48,50.48,25400.0,40.188,40.196,40.1244,40.1244,25400.0
2011-11-21 12:10:00,50.47,50.56,50.47,50.55,39000.0,40.1165,40.188,40.1165,40.1801,39000.0
2011-11-21 12:15:00,50.55,50.58,50.51,50.51,16200.0,40.1801,40.2039,40.1483,40.1483,16200.0
2011-11-21 12:20:00,50.5,50.53,50.49,50.51,8700.0,40.1403,40.1642,40.1324,40.1483,8700.0
2011-11-21 12:25:00,50.52,50.53,50.45,50.47,90400.0,40.1562,40.1642,40.1006,40.1165,90400.0
2011-11-21 12:30:00,50.45,50.5,50.43,50.5,14300.0,40.1006,40.1403,40.0847,40.1403,14300.0
2011-11-21 12:35:00,50.51,50.54,50.5,50.53,29500.0,40.1483,40.1721,40.1403,40.1642,29500.0
2011-11-21 12:40:00,50.53,50.54,50.52,50.52,10900.0,40.1642,40.1721,40.1562,40.1562,10900.0
2011-11-21 12:45:00,50.5,50.55,50.5,50.54,26600.0,40.1403,40.1801,40.1403,40.1721,26600.0
2011-11-21 12:50:00,50.54,50.56,50.52,50.54,8400.0,40.1721,40.188,40.1562,40.1721,8400.0
2011-11-21 12:55:00,50.54,50.55,50.47,50.48,6000.0,40.1721,40.1801,40.1165,40.1244,6000.0
2011-11-21 13:00:00,50.51,50.52,50.48,50.52,6300.0,40.1483,40.1562,40.1244,40.1562,6300.0
2011-11-21 13:05:00,50.52,50.59,50.51,50.57,18000.0,40.1562,40.2119,40.1483,40.196,18000.0
2011-11-21 13:10:00,50.58,50.59,50.54,50.55,18900.0,40.2039,40.2119,40.1721,40.1801,18900.0
2011-11-21 13:15:00,50.54,50.58,50.53,50.55,18900.0,40.1721,40.2039,40.1642,40.1801,18900.0
2011-11-21 13:20:00,50.55,50.59,50.54,50.55,27700.0,40.1801,40.2119,40.1721,40.1801,27700.0
2011-11-21 13:25:00,50.55,50.57,50.48,50.48,16400.0,40.1801,40.196,40.1244,40.1244,16400.0
2011-11-21 13:30:00,50.48,50.48,50.45,50.47,10000.0,40.1244,40.1244,40.1006,40.1165,10000.0
2011-11-21 13:35:00,50.47,50.51,50.46,50.49,35500.0,40.1165,40.1483,40.1086,40.1324,35500.0
2011-11-21 13:40:00,50.49,50.5,50.47,50.49,9300.0,40.1324,40.1403,40.1165,40.1324,9300.0
2011-11-21 13:45:00,50.48,50.48,50.41,50.41,16900.0,40.1244,40.1244,40.0688,40.0688,16900.0
2011-11-21 13:50:00,50.42,50.45,50.42,50.42,4900.0,40.0768,40.1006,40.0768,40.0768,4900.0
2011-11-21 13:55:00,50.43,50.43,50.35,50.35,11400.0,40.0847,40.0847,40.0211,40.0211,11400.0
2011-11-21 14:00:00,50.34,50.34,50.3,50.33,85800.0,40.0132,40.0132,39.9814,40.0052,85800.0
2011-11-21 14:05:00,50.33,50.39,50.31,50.38,18700.0,40.0052,40.0529,39.9893,40.045,18700.0
2011-11-21 14:10:00,50.39,50.54,50.39,50.54,43600.0,40.0529,40.1721,40.0529,40.1721,43600.0
2011-11-21 14:15:00,50.54,50.65,50.53,50.58,110400.0,40.1721,40.2596,40.1642,40.2039,110400.0
2011-11-21 14:20:00,50.58,50.6,50.55,50.55,14000.0,40.2039,40.2198,40.1801,40.1801,14000.0
2011-11-21 14:25:00,50.58,50.58,50.53,50.55,4200.0,40.2039,40.2039,40.1642,40.1801,4200.0
2011-11-21 14:30:00,50.55,50.64,50.55,50.6,18100.0,40.1801,40.2516,40.1801,40.2198,18100.0
2011-11-21 14:35:00,50.61,50.63,50.57,50.6,55600.0,40.2278,40.2437,40.196,40.2198,55600.0
2011-11-21 14:40:00,50.59,50.68,50.58,50.67,69200.0,40.2119,40.2834,40.2039,40.2755,69200.0
2011-11-21 14:45:00,50.68,50.73,50.61,50.62,77000.0,40.2834,40.3232,40.2278,40.2357,77000.0
2011-11-21 14:50:00,50.61,50.63,50.52,50.53,66000.0,40.2278,40.2437,40.1562,40.1642,66000.0
2011-11-21 14:55:00,50.53,50.58,50.51,50.51,19600.0,40.1642,40.2039,40.1483,40.1483,19600.0
2011-11-21 15:00:00,50.52,50.55,50.41,50.42,46600.0,40.1562,40.1801,40.0688,40.0768,46600.0
2011-11-21 15:05:00,50.42,50.48,50.4,50.42,21700.0,40.0768,40.1244,40.0609,40.0768,21700.0
2011-11-21 15:10:00,50.43,50.53,50.42,50.52,18700.0,40.0847,40.1642,40.0768,40.1562,18700.0
2011-11-21 15:15:00,50.53,50.54,50.44,50.53,61500.0,40.1642,40.1721,40.0927,40.1642,61500.0
2011-11-21 15:20:00,50.53,50.64,50.51,50.62,76100.0,40.1642,40.2516,40.1483,40.2357,76100.0
2011-11-21 15:25:00,50.62,50.77,50.62,50.73,27800.0,40.2357,40.355,40.2357,40.3232,27800.0
2011-11-21 15:30:00,50.72,50.81,50.7,50.74,30700.0,40.3152,40.3868,40.2993,40.3311,30700.0
2011-11-21 15:35:00,50.72,50.88,50.72,50.87,104700.0,40.3152,40.4424,40.3152,40.4344,104700.0
2011-11-21 15:40:00,50.87,50.87,50.78,50.85,50600.0,40.4344,40.4344,40.3629,40.4185,50600.0
2011-11-21 15:45:00,50.86,51.02,50.85,51.0,137800.0,40.4265,40.5537,40.4185,40.5378,137800.0
2011-11-21 15:50:00,51.0,51.01,50.84,50.9,114700.0,40.5378,40.5457,40.4106,40.4583,114700.0
2011-11-21 15:55:00,50.9,51.0,50.88,50.97,250000.0,40.4583,40.5378,40.4424,40.5139,250000.0
2011-11-22 09:30:00,51.49,51.69,51.41,51.6,132000.0,40.9273,41.0862,40.8637,41.0147,132000.0
2011-11-22 09:35:00,51.6,51.8,51.6,51.8,79200.0,41.0147,41.1737,41.0147,41.1737,79200.0
2011-11-22 09:40:00,51.8,51.89,51.77,51.87,47200.0,41.1737,41.2452,41.1498,41.2293,47200.0
2011-11-22 09:45:00,51.87,51.91,51.85,51.87,25900.0,41.2293,41.2611,41.2134,41.2293,25900.0
2011-11-22 09:50:00,51.87,51.87,51.81,51.84,61900.0,41.2293,41.2293,41.1816,41.2055,61900.0
2011-11-22 09:55:00,51.84,51.84,51.74,51.75,29900.0,41.2055,41.2055,41.126,41.1339,29900.0
2011-11-22 10:00:00,51.75,51.81,51.64,51.64,62000.0,41.1339,41.1816,41.0465,41.0465,62000.0
2011-11-22 10:05:00,51.63,51.64,51.58,51.63,18900.0,41.0385,41.0465,40.9988,41.0385,18900.0
2011-11-22 10:10:00,51.62,51.68,51.59,51.59,8100.0,41.0306,41.0783,41.0067,41.0067,8100.0
2011-11-22 10:15:00,51.58,51.67,51.58,51.67,25600.0,40.9988,41.0703,40.9988,41.0703,25600.0
2011-11-22 10:20:00,51.7,51.74,51.68,51.73,23500.0,41.0942,41.126,41.0783,41.118,23500.0
2011-11-22 10:25:00,51.76,51.84,51.76,51.81,16700.0,41.1419,41.2055,41.1419,41.1816,16700.0
2011-11-22 10:30:00,51.81,51.84,51.74,51.75,18700.0,41.1816,41.2055,41.126,41.1339,18700.0
2011-11-22 10:35:00,51.75,51.78,51.64,51.67,84800.0,41.1339,41.1578,41.0465,41.0703,84800.0
2011-11-22 10:40:00,51.67,51.7,51.59,51.61,33500.0,41.0703,41.0942,41.0067,41.0226,33500.0
2011-11-22 10:45:00,51.63,51.66,51.49,51.5,30300.0,41.0385,41.0624,40.9273,40.9352,30300.0
2011-11-22 10:50:00,51.5,51.51,51.41,51.49,54900.0,40.9352,40.9432,40.8637,40.9273,54900.0
2011-11-22 10:55:00,51.49,51.5,51.39,51.44,85700.0,40.9273,40.9352,40.8478,40.8875,85700.0
2011-11-22 11:00:00,51.43,51.45,51.37,51.4,76600.0,40.8796,40.8955,40.8319,40.8557,76600.0
2011-11-22 11:05:00,51.4,51.44,51.33,51.41,63200.0,40.8557,40.8875,40.8001,40.8637,63200.0
2011-11-22 11:10:00,51.41,51.49,51.41,51.44,41500.0,40.8637,40.9273,40.8637,40.8875,41500.0
2011-11-22 11:15:00,51.44,51.5,51.38,51.47,31700.0,40.8875,40.9352,40.8398,40.9114,31700.0
2011-11-22 11:20:00,51.47,51.47,51.33,51.35,19300.0,40.9114,40.9114,40.8001,40.816,19300.0
2011-11-22 11:25:00,51.37,51.43,51.34,51.41,14900.0,40.8319,40.8796,40.808,40.8637,14900.0
2011-11-22 11:30:00,51.42,51.44,51.26,51.26,26800.0,40.8716,40.8875,40.7444,40.7444,26800.0
2011-11-22 11:35:00,51.27,51.36,51.26,51.3,20400.0,40.7524,40.8239,40.7444,40.7762,20400.0
2011-11-22 11:40:00,51.3,51.31,51.25,51.3,12900.0,40.7762,40.7842,40.7365,40.7762,12900.0
2011-11-22 11:45:00,51.31,51.37,51.29,51.36,15500.0,40.7842,40.8319,40.7683,40.8239,15500.0
2011-11-22 11:50:00,51.37,51.45,51.34,51.45,17000.0,40.8319,40.8955,40.808,40.8955,17000.0
2011-11-22 11:55:00,51.44,51.48,51.43,51.46,10400.0,40.8875,40.9193,40.8796,40.9034,10400.0
2011-11-22 12:00:00,51.44,51.66,51.44,51.6,53700.0,40.8875,41.0624,40.8875,41.0147,53700.0
2011-11-22 12:05:00,51.6,51.79,51.6,51.75,38400.0,41.0147,41.1657,41.0147,41.1339,38400.0
2011-11-22 12:10:00,51.75,51.75,51.69,51.72,23600.0,41.1339,41.1339,41.0862,41.1101,23600.0
2011-11-22 12:15:00,51.72,51.79,51.71,51.73,29500.0,41.1101,41.1657,41.1021,41.118,29500.0
2011-11-22 12:20:00,51.74,51.76,51.71,51.74,33500.0,41.126,41.1419,41.1021,41.126,33500.0
2011-11-22 12:25:00,51.74,51.75,51.62,51.64,24900.0,41.126,41.1339,41.0306,41.0465,24900.0
2011-11-22 12:30:00,51.62,51.7,51.61,51.7,8900.0,41.0306,41.0942,41.0226,41.0942,8900.0
2011-11-22 12:35:00,51.71,51.73,51.65,51.66,12300.0,41.1021,41.118,41.0544,41.0624,12300.0
2011-11-22 12:40:00,51.7,51.71,51.65,51.68,7500.0,41.0942,41.1021,41.0544,41.0783,7500.0
2011-11-22 12:45:00,51.69,51.71,51.63,51.66,16800.0,41.0862,41.1021,41.0385,41.0624,16800.0
2011-11-22 12:50:00,51.65,51.76,51.65,51.73,15100.0,41.0544,41.1419,41.0544,41.118,15100.0
2011-11-22 12:55:00,51.74,51.8,51.71,51.8,17200.0,41.126,41.1737,41.1021,41.1737,17200.0
2011-11-22 13:00:00,51.8,51.86,51.8,51.82,19100.0,41.1737,41.2214,41.1737,41.1896,19100.0
2011-11-22 13:05:00,51.81,51.84,51.71,51.71,16000.0,41.1816,41.2055,41.1021,41.1021,16000.0
2011-11-22 13:10:00,51.7,51.72,51.68,51.72,19500.0,41.0942,41.1101,41.0783,41.1101,19500.0
2011-11-22 13:15:00,51.73,51.88,51.73,51.88,29500.0,41.118,41.2373,41.118,41.2373,29500.0
2011-11-22 13:20:00,51.88,51.91,51.79,51.79,44100.0,41.2373,41.2611,41.1657,41.1657,44100.0
2011-11-22 13:25:00,51.81,51.82,51.76,51.76,8900.0,41.1816,41.1896,41.1419,41.1419,8900.0
2011-11-22 13:30:00,51.76,51.82,51.76,51.82,4200.0,41.1419,41.1896,41.1419,41.1896,4200.0
2011-11-22 13:35:00,51.82,51.86,51.78,51.85,9400.0,41.1896,41.2214,41.1578,41.2134,9400.0
2011-11-22 13:40:00,51.85,51.85,51.79,51.8,15400.0,41.2134,41.2134,41.1657,41.1737,15400.0
2011-11-22 13:45:00,51.8,51.8,51.75,51.79,16200.0,41.1737,41.1737,41.1339,41.1657,16200.0
2011-11-22 13:50:00,51.79,51.8,51.74,51.74,14200.0,41.1657,41.1737,41.126,41.126,14200.0
2011-11-22 13:55:00,51.74,51.75,51.64,51.64,9200.0,41.126,41.1339,41.0465,41.0465,9200.0
2011-11-22 14:00:00,51.65,51.68,51.63,51.63,12300.0,41.0544,41.0783,41.0385,41.0385,12300.0
2011-11-22 14:05:00,51.63,51.66,51.63,51.66,5900.0,41.0385,41.0624,41.0385,41.0624,5900.0
2011-11-22 14:10:00,51.66,51.76,51.65,51.7,10000.0,41.0624,41.1419,41.0544,41.0942,10000.0
2011-11-22 14:15:00,51.71,51.73,51.69,51.7,13000.0,41.1021,41.118,41.0862,41.0942,13000.0
2011-11-22 14:20:00,51.7,51.7,51.57,51.59,9800.0,41.0942,41.0942,40.9908,41.0067,9800.0
2011-11-22 14:25:00,51.58,51.61,51.57,51.59,31400.0,40.9988,41.0226,40.9908,41.0067,31400.0
2011-11-22 14:30:00,51.58,51.59,51.53,51.53,13400.0,40.9988,41.0067,40.9591,40.9591,13400.0
2011-11-22 14:35:00,51.52,51.58,51.5,51.56,20600.0,40.9511,40.9988,40.9352,40.9829,20600.0
2011-11-22 14:40:00,51.57,51.63,51.56,51.62,12600.0,40.9908,41.0385,40.9829,41.0306,12600.0
2011-11-22 14:45:00,51.62,51.69,51.6,51.61,18700.0,41.0306,41.0862,41.0147,41.0226,18700.0
2011-11-22 14:50:00,51.6,51.62,51.53,51.55,15400.0,41.0147,41.0306,40.9591,40.9749,15400.0
2011-11-22 14:55:00,51.55,51.57,51.52,51.56,26900.0,40.9749,40.9908,40.9511,40.9829,26900.0
2011-11-22 15:00:00,51.56,51.62,51.55,51.58,34300.0,40.9829,41.0306,40.9749,40.9988,34300.0
2011-11-22 15:05:00,51.57,51.64,51.54,51.6,35800.0,40.9908,41.0465,40.967,41.0147,35800.0
2011-11-22 15:10:00,51.59,51.64,51.57,51.63,17100.0,41.0067,41.0465,40.9908,41.0385,17100.0
2011-11-22 15:15:00,51.63,51.68,51.6,51.65,14800.0,41.0385,41.0783,41.0147,41.0544,14800.0
2011-11-22 15:20:00,51.65,51.71,51.62,51.71,12800.0,41.0544,41.1021,41.0306,41.1021,12800.0
2011-11-22 15:25:00,51.71,51.77,51.71,51.73,50300.0,41.1021,41.1498,41.1021,41.118,50300.0
2011-11-22 15:30:00,51.73,51.79,51.71,51.74,50000.0,41.118,41.1657,41.1021,41.126,50000.0
2011-11-22 15:35:00,51.74,51.76,51.69,51.69,17100.0,41.126,41.1419,41.0862,41.0862,17100.0
2011-11-22 15:40:00,51.68,51.76,51.68,51.71,16900.0,41.0783,41.1419,41.0783,41.1021,16900.0
2011-11-22 15:45:00,51.71,51.79,51.71,51.78,64100.0,41.1021,41.1657,41.1021,41.1578,64100.0
2011-11-22 15:50:00,51.78,51.82,51.71,51.82,31200.0,41.1578,41.1896,41.1021,41.1896,31200.0
2011-11-22 15:55:00,51.82,51.82,51.72,51.76,156900.0,41.1896,41.1896,41.1101,41.1419,156900.0
2011-11-23 09:30:00,50.59,50.59,50.27,50.35,118000.0,40.2119,40.2119,39.9575,40.0211,118000.0
2011-11-23 09:35:00,50.33,50.43,50.33,50.36,116400.0,40.0052,40.0847,40.0052,40.0291,116400.0
2011-11-23 09:40:00,50.36,50.38,50.31,50.36,111100.0,40.0291,40.045,39.9893,40.0291,111100.0
2011-11-23 09:45:00,50.35,50.41,50.35,50.4,72800.0,40.0211,40.0688,40.0211,40.0609,72800.0
2011-11-23 09:50:00,50.4,50.42,50.34,50.42,122500.0,40.0609,40.0768,40.0132,40.0768,122500.0
2011-11-23 09:55:00,50.41,50.42,50.22,50.25,50000.0,40.0688,40.0768,39.9178,39.9416,50000.0
2011-11-23 10:00:00,50.22,50.24,50.18,50.22,57900.0,39.9178,39.9337,39.886,39.9178,57900.0
2011-11-23 10:05:00,50.21,50.25,50.18,50.23,41500.0,39.9098,39.9416,39.886,39.9257,41500.0
2011-11-23 10:10:00,50.23,50.24,50.06,50.07,121800.0,39.9257,39.9337,39.7906,39.7986,121800.0
2011-11-23 10:15:00,50.07,50.1,49.96,50.0,69100.0,39.7986,39.8224,39.7111,39.7429,69100.0
2011-11-23 10:20:00,50.0,50.03,49.98,50.0,46300.0,39.7429,39.7668,39.727,39.7429,46300.0
2011-11-23 10:25:00,50.0,50.06,49.95,49.98,35300.0,39.7429,39.7906,39.7032,39.727,35300.0
2011-11-23 10:30:00,49.98,49.98,49.91,49.98,17100.0,39.727,39.727,39.6714,39.727,17100.0
2011-11-23 10:35:00,49.99,50.07,49.98,50.05,83200.0,39.735,39.7986,39.727,39.7827,83200.0
2011-11-23 10:40:00,50.05,50.06,49.97,50.01,20400.0,39.7827,39.7906,39.7191,39.7509,20400.0
2011-11-23 10:45:00,50.01,50.02,49.97,49.98,33800.0,39.7509,39.7588,39.7191,39.727,33800.0
2011-11-23 10:50:00,49.98,50.08,49.98,50.07,52400.0,39.727,39.8065,39.727,39.7986,52400.0
2011-11-23 10:55:00,50.07,50.09,50.04,50.07,64200.0,39.7986,39.8145,39.7747,39.7986,64200.0
2011-11-23 11:00:00,50.05,50.1,50.03,50.03,43200.0,39.7827,39.8224,39.7668,39.7668,43200.0
2011-11-23 11:05:00,50.05,50.05,49.9,49.91,30900.0,39.7827,39.7827,39.6634,39.6714,30900.0
2011-11-23 11:10:00,49.91,49.94,49.85,49.88,29100.0,39.6714,39.6952,39.6237,39.6475,29100.0
2011-11-23 11:15:00,49.87,49.9,49.84,49.89,42700.0,39.6396,39.6634,39.6157,39.6555,42700.0
2011-11-23 11:20:00,49.9,49.9,49.86,49.89,18100.0,39.6634,39.6634,39.6316,39.6555,18100.0
2011-11-23 11:25:00,49.88,49.94,49.83,49.85,62500.0,39.6475,39.6952,39.6078,39.6237,62500.0
2011-11-23 11:30:00,49.84,49.86,49.82,49.82,15200.0,39.6157,39.6316,39.5998,39.5998,15200.0
2011-11-23 11:35:00,49.81,49.91,49.79,49.91,10400.0,39.5919,39.6714,39.576,39.6714,10400.0
2011-11-23 11:40:00,49.9,49.9,49.84,49.88,10500.0,39.6634,39.6634,39.6157,39.6475,10500.0
2011-11-23 11:45:00,49.87,49.9,49.83,49.9,5400.0,39.6396,39.6634,39.6078,39.6634,5400.0
2011-11-23 11:50:00,49.88,49.92,49.87,49.9,8600.0,39.6475,39.6793,39.6396,39.6634,8600.0
2011-11-23 11:55:00,49.89,49.89,49.85,49.86,4900.0,39.6555,39.6555,39.6237,39.6316,4900.0
2011-11-23 12:00:00,49.87,49.93,49.87,49.92,26600.0,39.6396,39.6873,39.6396,39.6793,26600.0
2011-11-23 12:05:00,49.92,49.93,49.9,49.91,24000.0,39.6793,39.6873,39.6634,39.6714,24000.0
2011-11-23 12:10:00,49.91,49.92,49.85,49.85,16100.0,39.6714,39.6793,39.6237,39.6237,16100.0
2011-11-23 12:15:00,49.85,49.87,49.83,49.85,9900.0,39.6237,39.6396,39.6078,39.6237,9900.0
2011-11-23 12:20:00,49.86,49.88,49.84,49.87,5100.0,39.6316,39.6475,39.6157,39.6396,5100.0
2011-11-23 12:25:00,49.86,49.9,49.79,49.79,16200.0,39.6316,39.6634,39.576,39.576,16200.0
2011-11-23 12:30:00,49.79,49.8,49.75,49.75,29300.0,39.576,39.5839,39.5442,39.5442,29300.0
2011-11-23 12:35:00,49.76,49.82,49.76,49.78,6000.0,39.5522,39.5998,39.5522,39.568,6000.0
2011-11-23 12:40:00,49.78,49.81,49.77,49.81,4200.0,39.568,39.5919,39.5601,39.5919,4200.0
2011-11-23 12:45:00,49.8,49.88,49.77,49.85,21800.0,39.5839,39.6475,39.5601,39.6237,21800.0
2011-11-23 12:50:00,49.86,49.93,49.86,49.91,42100.0,39.6316,39.6873,39.6316,39.6714,42100.0
2011-11-23 12:55:00,49.92,49.94,49.9,49.9,14800.0,39.6793,39.6952,39.6634,39.6634,14800.0
2011-11-23 13:00:00,49.9,49.92,49.87,49.89,15300.0,39.6634,39.6793,39.6396,39.6555,15300.0
2011-11-23 13:05:00,49.9,49.94,49.89,49.93,3200.0,39.6634,39.6952,39.6555,39.6873,3200.0
2011-11-23 13:10:00,49.92,49.92,49.83,49.83,29100.0,39.6793,39.6793,39.6078,39.6078,29100.0
2011-11-23 13:15:00,49.84,49.85,49.82,49.85,14000.0,39.6157,39.6237,39.5998,39.6237,14000.0
2011-11-23 13:20:00,49.86,49.89,49.81,49.81,12400.0,39.6316,39.6555,39.5919,39.5919,12400.0
2011-11-23 13:25:00,49.81,49.89,49.81,49.89,5300.0,39.5919,39.6555,39.5919,39.6555,5300.0
2011-11-23 13:30:00,49.9,49.91,49.87,49.87,8400.0,39.6634,39.6714,39.6396,39.6396,8400.0
2011-11-23 13:35:00,49.87,49.89,49.83,49.85,4800.0,39.6396,39.6555,39.6078,39.6237,4800.0
2011-11-23 13:40:00,49.85,49.85,49.75,49.76,24200.0,39.6237,39.6237,39.5442,39.5522,24200.0
2011-11-23 13:45:00,49.77,49.82,49.77,49.82,7500.0,39.5601,39.5998,39.5601,39.5998,7500.0
2011-11-23 13:50:00,49.81,49.87,49.79,49.83,4700.0,39.5919,39.6396,39.576,39.6078,4700.0
2011-11-23 13:55:00,49.83,49.83,49.72,49.74,8100.0,39.6078,39.6078,39.5204,39.5363,8100.0
2011-11-23 14:00:00,49.73,49.8,49.69,49.78,23700.0,39.5283,39.5839,39.4965,39.568,23700.0
2011-11-23 14:05:00,49.78,49.78,49.73,49.78,9300.0,39.568,39.568,39.5283,39.568,9300.0
2011-11-23 14:10:00,49.77,49.77,49.69,49.69,17300.0,39.5601,39.5601,39.4965,39.4965,17300.0
2011-11-23 14:15:00,49.69,49.71,49.64,49.7,21700.0,39.4965,39.5124,39.4568,39.5045,21700.0
2011-11-23 14:20:00,49.68,49.71,49.67,49.71,3300.0,39.4886,39.5124,39.4806,39.5124,3300.0
2011-11-23 14:25:00,49.71,49.72,49.64,49.67,26000.0,39.5124,39.5204,39.4568,39.4806,26000.0
2011-11-23 14:30:00,49.68,49.75,49.67,49.74,16700.0,39.4886,39.5442,39.4806,39.5363,16700.0
2011-11-23 14:35:00,49.74,49.76,49.72,49.75,6300.0,39.5363,39.5522,39.5204,39.5442,6300.0
2011-11-23 14:40:00,49.76,49.77,49.7,49.7,11900.0,39.5522,39.5601,39.5045,39.5045,11900.0
2011-11-23 14:45:00,49.72,49.73,49.7,49.71,55200.0,39.5204,39.5283,39.5045,39.5124,55200.0
2011-11-23 14:50:00,49.71,49.71,49.68,49.7,20300.0,39.5124,39.5124,39.4886,39.5045,20300.0
2011-11-23 14:55:00,49.7,49.71,49.65,49.68,7500.0,39.5045,39.5124,39.4647,39.4886,7500.0
2011-11-23 15:00:00,49.69,49.81,49.66,49.75,18300.0,39.4965,39.5919,39.4727,39.5442,18300.0
2011-11-23 15:05:00,49.75,49.83,49.73,49.76,23100.0,39.5442,39.6078,39.5283,39.5522,23100.0
2011-11-23 15:10:00,49.78,49.87,49.75,49.87,24200.0,39.568,39.6396,39.5442,39.6396,24200.0
2011-11-23 15:15:00,49.89,49.89,49.8,49.8,8200.0,39.6555,39.6555,39.5839,39.5839,8200.0
2011-11-23 15:20:00,49.79,49.88,49.74,49.75,8900.0,39.576,39.6475,39.5363,39.5442,8900.0
2011-11-23 15:25:00,49.79,49.82,49.75,49.78,7300.0,39.576,39.5998,39.5442,39.568,7300.0
2011-11-23 15:30:00,49.78,49.81,49.72,49.75,25000.0,39.568,39.5919,39.5204,39.5442,25000.0
2011-11-23 15:35:00,49.78,49.84,49.78,49.8,15700.0,39.568,39.6157,39.568,39.5839,15700.0
2011-11-23 15:40:00,49.78,49.98,49.78,49.98,30500.0,39.568,39.727,39.568,39.727,30500.0
2011-11-23 15:45:00,49.98,49.98,49.89,49.94,44900.0,39.727,39.727,39.6555,39.6952,44900.0
2011-11-23 15:50:00,49.93,49.97,49.9,49.93,27900.0,39.6873,39.7191,39.6634,39.6873,27900.0
2011-11-23 15:55:00,49.92,49.92,49.76,49.76,214400.0,39.6793,39.6793,39.5522,39.5522,214400.0
2011-11-25 09:30:00,49.58,49.66,49.46,49.65,113700.0,39.4091,39.4727,39.3137,39.4647,113700.0
2011-11-25 09:35:00,49.63,49.83,49.63,49.79,146800.0,39.4488,39.6078,39.4488,39.576,146800.0
2011-11-25 09:40:00,49.79,49.92,49.79,49.9,111900.0,39.576,39.6793,39.576,39.6634,111900.0
2011-11-25 09:45:00,49.9,49.9,49.78,49.78,127100.0,39.6634,39.6634,39.568,39.568,127100.0
2011-11-25 09:50:00,49.79,49.87,49.78,49.8,43800.0,39.576,39.6396,39.568,39.5839,43800.0
2011-11-25 09:55:00,49.81,49.88,49.81,49.83,95100.0,39.5919,39.6475,39.5919,39.6078,95100.0
2011-11-25 10:00:00,49.84,49.9,49.84,49.89,149900.0,39.6157,39.6634,39.6157,39.6555,149900.0
2011-11-25 10:05:00,49.89,50.01,49.88,49.98,98900.0,39.6555,39.7509,39.6475,39.727,98900.0
2011-11-25 10:10:00,49.97,50.02,49.95,49.99,30500.0,39.7191,39.7588,39.7032,39.735,30500.0
2011-11-25 10:15:00,49.99,50.02,49.93,50.01,80700.0,39.735,39.7588,39.6873,39.7509,80700.0
2011-11-25 10:20:00,50.01,50.01,49.96,49.98,20000.0,39.7509,39.7509,39.7111,39.727,20000.0
2011-11-25 10:25:00,49.98,49.99,49.86,49.91,35700.0,39.727,39.735,39.6316,39.6714,35700.0
2011-11-25 10:30:00,49.9,49.94,49.86,49.92,33000.0,39.6634,39.6952,39.6316,39.6793,33000.0
2011-11-25 10:35:00,49.92,49.98,49.89,49.96,44900.0,39.6793,39.727,39.6555,39.7111,44900.0
2011-11-25 10:40:00,49.94,50.0,49.94,49.97,13900.0,39.6952,39.7429,39.6952,39.7191,13900.0
2011-11-25 10:45:00,49.98,49.98,49.9,49.91,51800.0,39.727,39.727,39.6634,39.6714,51800.0
2011-11-25 10:50:00,49.9,49.96,49.88,49.89,19500.0,39.6634,39.7111,39.6475,39.6555,19500.0
2011-11-25 10:55:00,49.89,49.89,49.82,49.82,29100.0,39.6555,39.6555,39.5998,39.5998,29100.0
2011-11-25 11:00:00,49.82,49.85,49.73,49.76,67200.0,39.5998,39.6237,39.5283,39.5522,67200.0
2011-11-25 11:05:00,49.77,49.82,49.77,49.81,12000.0,39.5601,39.5998,39.5601,39.5919,12000.0
2011-11-25 11:10:00,49.81,49.86,49.79,49.81,21200.0,39.5919,39.6316,39.576,39.5919,21200.0
2011-11-25 11:15:00,49.8,49.85,49.74,49.85,49400.0,39.5839,39.6237,39.5363,39.6237,49400.0
2011-11-25 11:20:00,49.84,49.87,49.8,49.87,29000.0,39.6157,39.6396,39.5839,39.6396,29000.0
2011-11-25 11:25:00,49.86,49.86,49.76,49.76,27900.0,39.6316,39.6316,39.5522,39.5522,27900.0
2011-11-25 11:30:00,49.76,49.81,49.76,49.77,44700.0,39.5522,39.5919,39.5522,39.5601,44700.0
2011-11-25 11:35:00,49.78,49.78,49.7,49.72,96500.0,39.568,39.568,39.5045,39.5204,96500.0
2011-11-25 11:40:00,49.72,49.76,49.64,49.64,23100.0,39.5204,39.5522,39.4568,39.4568,23100.0
2011-11-25 11:45:00,49.63,49.65,49.59,49.63,17300.0,39.4488,39.4647,39.417,39.4488,17300.0
2011-11-25 11:50:00,49.63,49.64,49.57,49.57,30300.0,39.4488,39.4568,39.4011,39.4011,30300.0
2011-11-25 11:55:00,49.57,49.63,49.57,49.62,17000.0,39.4011,39.4488,39.4011,39.4409,17000.0
2011-11-25 12:00:00,49.62,49.66,49.62,49.63,31000.0,39.4409,39.4727,39.4409,39.4488,31000.0
2011-11-25 12:05:00,49.62,49.65,49.58,49.59,18400.0,39.4409,39.4647,39.4091,39.417,18400.0
2011-11-25 12:10:00,49.6,49.61,49.52,49.56,33500.0,39.425,39.4329,39.3614,39.3932,33500.0
2011-11-25 12:15:00,49.54,49.55,49.5,49.55,8300.0,39.3773,39.3852,39.3455,39.3852,8300.0
2011-11-25 12:20:00,49.55,49.55,49.51,49.52,3400.0,39.3852,39.3852,39.3534,39.3614,3400.0
2011-11-25 12:25:00,49.53,49.69,49.53,49.69,26800.0,39.3693,39.4965,39.3693,39.4965,26800.0
2011-11-25 12:30:00,49.68,49.68,49.63,49.66,19400.0,39.4886,39.4886,39.4488,39.4727,19400.0
2011-11-25 12:35:00,49.67,49.68,49.57,49.57,27600.0,39.4806,39.4886,39.4011,39.4011,27600.0
2011-11-25 12:40:00,49.57,49.58,49.47,49.53,37800.0,39.4011,39.4091,39.3216,39.3693,37800.0
2011-11-25 12:45:00,49.54,49.61,49.53,49.61,17500.0,39.3773,39.4329,39.3693,39.4329,17500.0
2011-11-25 12:50:00,49.6,49.62,49.57,49.6,78000.0,39.425,39.4409,39.4011,39.425,78000.0
2011-11-25 12:55:00,49.6,49.6,49.5,49.55,96300.0,39.425,39.425,39.3455,39.3852,96300.0
2011-11-28 09:30:00,51.86,52.12,51.84,51.87,74400.0,41.2214,41.428,41.2055,41.2293,74400.0
2011-11-28 09:35:00,51.87,51.96,51.8,51.95,62400.0,41.2293,41.3008,41.1737,41.2929,62400.0
2011-11-28 09:40:00,51.95,52.01,51.94,51.96,24500.0,41.2929,41.3406,41.2849,41.3008,24500.0
2011-11-28 09:45:00,51.95,52.0,51.91,51.91,46700.0,41.2929,41.3326,41.2611,41.2611,46700.0
2011-11-28 09:50:00,51.91,51.99,51.91,51.98,27400.0,41.2611,41.3247,41.2611,41.3167,27400.0
2011-11-28 09:55:00,51.98,52.01,51.93,51.97,64200.0,41.3167,41.3406,41.277,41.3088,64200.0
2011-11-28 10:00:00,51.97,51.98,51.89,51.9,28400.0,41.3088,41.3167,41.2452,41.2531,28400.0
2011-11-28 10:05:00,51.9,51.96,51.9,51.95,15600.0,41.2531,41.3008,41.2531,41.2929,15600.0
2011-11-28 10:10:00,51.94,51.98,51.91,51.94,25500.0,41.2849,41.3167,41.2611,41.2849,25500.0
2011-11-28 10:15:00,51.94,52.05,51.94,52.03,62300.0,41.2849,41.3724,41.2849,41.3565,62300.0
2011-11-28 10:20:00,52.04,52.05,51.95,51.96,63000.0,41.3644,41.3724,41.2929,41.3008,63000.0
2011-11-28 10:25:00,51.96,52.02,51.95,51.95,34900.0,41.3008,41.3485,41.2929,41.2929,34900.0
2011-11-28 10:30:00,51.96,52.06,51.96,52.01,40300.0,41.3008,41.3803,41.3008,41.3406,40300.0
2011-11-28 10:35:00,52.01,52.11,51.95,51.95,79800.0,41.3406,41.4201,41.2929,41.2929,79800.0
2011-11-28 10:40:00,51.96,52.03,51.96,52.0,35800.0,41.3008,41.3565,41.3008,41.3326,35800.0
2011-11-28 10:45:00,51.99,52.01,51.97,51.97,39800.0,41.3247,41.3406,41.3088,41.3088,39800.0
2011-11-28 10:50:00,51.96,52.0,51.9,51.99,65900.0,41.3008,41.3326,41.2531,41.3247,65900.0
2011-11-28 10:55:00,51.98,51.99,51.91,51.92,16400.0,41.3167,41.3247,41.2611,41.269,16400.0
2011-11-28 11:00:00,51.93,52.0,51.93,51.94,14700.0,41.277,41.3326,41.277,41.2849,14700.0
2011-11-28 11:05:00,51.95,51.98,51.92,51.96,9400.0,41.2929,41.3167,41.269,41.3008,9400.0
2011-11-28 11:10:00,51.97,52.0,51.93,51.95,21100.0,41.3088,41.3326,41.277,41.2929,21100.0
2011-11-28 11:15:00,51.94,52.0,51.94,51.99,28700.0,41.2849,41.3326,41.2849,41.3247,28700.0
2011-11-28 11:20:00,51.99,51.99,51.97,51.98,7000.0,41.3247,41.3247,41.3088,41.3167,7000.0
2011-11-28 11:25:00,51.96,52.0,51.94,52.0,42200.0,41.3008,41.3326,41.2849,41.3326,42200.0
2011-11-28 11:30:00,52.0,52.05,52.0,52.03,44000.0,41.3326,41.3724,41.3326,41.3565,44000.0
2011-11-28 11:35:00,52.03,52.04,51.98,52.01,41900.0,41.3565,41.3644,41.3167,41.3406,41900.0
2011-11-28 11:40:00,52.01,52.01,51.96,51.96,49500.0,41.3406,41.3406,41.3008,41.3008,49500.0
2011-11-28 11:45:00,51.97,51.98,51.97,51.98,25000.0,41.3088,41.3167,41.3088,41.3167,25000.0
2011-11-28 11:50:00,51.98,52.0,51.95,52.0,26800.0,41.3167,41.3326,41.2929,41.3326,26800.0
2011-11-28 11:55:00,52.0,52.02,51.99,52.01,28600.0,41.3326,41.3485,41.3247,41.3406,28600.0
2011-11-28 12:00:00,52.01,52.01,51.98,52.01,38700.0,41.3406,41.3406,41.3167,41.3406,38700.0
2011-11-28 12:05:00,52.01,52.05,51.94,51.98,62800.0,41.3406,41.3724,41.2849,41.3167,62800.0
2011-11-28 12:10:00,51.97,52.03,51.97,52.03,29900.0,41.3088,41.3565,41.3088,41.3565,29900.0
2011-11-28 12:15:00,52.04,52.06,52.03,52.05,29000.0,41.3644,41.3803,41.3565,41.3724,29000.0
2011-11-28 12:20:00,52.05,52.08,52.04,52.08,30700.0,41.3724,41.3962,41.3644,41.3962,30700.0
2011-11-28 12:25:00,52.08,52.08,52.0,52.02,57600.0,41.3962,41.3962,41.3326,41.3485,57600.0
2011-11-28 12:30:00,52.02,52.02,51.95,52.01,41300.0,41.3485,41.3485,41.2929,41.3406,41300.0
2011-11-28 12:35:00,51.99,52.03,51.95,52.03,52900.0,41.3247,41.3565,41.2929,41.3565,52900.0
2011-11-28 12:40:00,52.03,52.06,52.02,52.04,46900.0,41.3565,41.3803,41.3485,41.3644,46900.0
2011-11-28 12:45:00,52.04,52.06,52.03,52.04,34700.0,41.3644,41.3803,41.3565,41.3644,34700.0
2011-11-28 12:50:00,52.05,52.05,52.04,52.05,27200.0,41.3724,41.3724,41.3644,41.3724,27200.0
2011-11-28 12:55:00,52.04,52.09,52.04,52.05,31800.0,41.3644,41.4042,41.3644,41.3724,31800.0
2011-11-28 13:00:00,52.05,52.07,52.04,52.06,31700.0,41.3724,41.3883,41.3644,41.3803,31700.0
2011-11-28 13:05:00,52.06,52.09,52.04,52.09,32400.0,41.3803,41.4042,41.3644,41.4042,32400.0
2011-11-28 13:10:00,52.09,52.1,52.07,52.1,36600.0,41.4042,41.4121,41.3883,41.4121,36600.0
2011-11-28 13:15:00,52.1,52.14,52.09,52.1,61800.0,41.4121,41.4439,41.4042,41.4121,61800.0
2011-11-28 13:20:00,52.11,52.12,52.09,52.11,55000.0,41.4201,41.428,41.4042,41.4201,55000.0
2011-11-28 13:25:00,52.11,52.11,52.09,52.11,28300.0,41.4201,41.4201,41.4042,41.4201,28300.0
2011-11-28 13:30:00,52.11,52.15,52.11,52.12,52300.0,41.4201,41.4519,41.4201,41.428,52300.0
2011-11-28 13:35:00,52.12,52.14,52.09,52.13,37100.0,41.428,41.4439,41.4042,41.436,37100.0
2011-11-28 13:40:00,52.14,52.16,52.14,52.15,31300.0,41.4439,41.4598,41.4439,41.4519,31300.0
2011-11-28 13:45:00,52.15,52.18,52.13,52.17,27400.0,41.4519,41.4757,41.436,41.4678,27400.0
2011-11-28 13:50:00,52.17,52.19,52.1,52.1,63300.0,41.4678,41.4837,41.4121,41.4121,63300.0
2011-11-28 13:55:00,52.1,52.1,52.07,52.1,34700.0,41.4121,41.4121,41.3883,41.4121,34700.0
2011-11-28 14:00:00,52.1,52.1,52.07,52.09,33900.0,41.4121,41.4121,41.3883,41.4042,33900.0
2011-11-28 14:05:00,52.09,52.1,52.08,52.1,34400.0,41.4042,41.4121,41.3962,41.4121,34400.0
2011-11-28 14:10:00,52.1,52.13,52.09,52.12,28700.0,41.4121,41.436,41.4042,41.428,28700.0
2011-11-28 14:15:00,52.12,52.2,52.12,52.2,32000.0,41.428,41.4916,41.428,41.4916,32000.0
2011-11-28 14:20:00,52.2,52.24,52.15,52.18,42300.0,41.4916,41.5234,41.4519,41.4757,42300.0
2011-11-28 14:25:00,52.17,52.19,52.13,52.17,35600.0,41.4678,41.4837,41.436,41.4678,35600.0
2011-11-28 14:30:00,52.17,52.18,52.08,52.13,748600.0,41.4678,41.4757,41.3962,41.436,748600.0
2011-11-28 14:35:00,52.14,52.14,52.11,52.12,15200.0,41.4439,41.4439,41.4201,41.428,15200.0
2011-11-28 14:40:00,52.11,52.13,52.1,52.1,11200.0,41.4201,41.436,41.4121,41.4121,11200.0
2011-11-28 14:45:00,52.1,52.11,52.07,52.07,22600.0,41.4121,41.4201,41.3883,41.3883,22600.0
2011-11-28 14:50:00,52.07,52.07,51.99,52.0,36000.0,41.3883,41.3883,41.3247,41.3326,36000.0
2011-11-28 14:55:00,52.0,52.0,51.95,51.98,28100.0,41.3326,41.3326,41.2929,41.3167,28100.0
2011-11-28 15:00:00,51.98,52.03,51.98,52.02,18500.0,41.3167,41.3565,41.3167,41.3485,18500.0
2011-11-28 15:05:00,52.02,52.02,51.82,51.84,33900.0,41.3485,41.3485,41.1896,41.2055,33900.0
2011-11-28 15:10:00,51.85,51.9,51.83,51.86,20500.0,41.2134,41.2531,41.1975,41.2214,20500.0
2011-11-28 15:15:00,51.86,51.86,51.77,51.84,35100.0,41.2214,41.2214,41.1498,41.2055,35100.0
2011-11-28 15:20:00,51.84,51.9,51.79,51.87,14700.0,41.2055,41.2531,41.1657,41.2293,14700.0
2011-11-28 15:25:00,51.87,51.87,51.8,51.82,11000.0,41.2293,41.2293,41.1737,41.1896,11000.0
2011-11-28 15:30:00,51.82,51.97,51.8,51.94,60500.0,41.1896,41.3088,41.1737,41.2849,60500.0
2011-11-28 15:35:00,51.93,52.04,51.93,52.0,25300.0,41.277,41.3644,41.277,41.3326,25300.0
2011-11-28 15:40:00,51.99,52.0,51.91,52.0,16500.0,41.3247,41.3326,41.2611,41.3326,16500.0
2011-11-28 15:45:00,52.0,52.0,51.81,51.84,71400.0,41.3326,41.3326,41.1816,41.2055,71400.0
2011-11-28 15:50:00,51.83,51.85,51.78,51.8,95600.0,41.1975,41.2134,41.1578,41.1737,95600.0
2011-11-28 15:55:00,51.79,52.04,51.78,51.98,347500.0,41.1657,41.3644,41.1578,41.3167,347500.0
2011-11-29 09:30:00,52.96,53.08,52.92,53.0,241100.0,42.0957,42.1911,42.0639,42.1275,241100.0
2011-11-29 09:35:00,53.0,53.04,52.96,53.04,181200.0,42.1275,42.1593,42.0957,42.1593,181200.0
2011-11-29 09:40:00,53.05,53.19,53.05,53.16,140400.0,42.1672,42.2785,42.1672,42.2547,140400.0
2011-11-29 09:45:00,53.16,53.2,53.15,53.2,69100.0,42.2547,42.2865,42.2467,42.2865,69100.0
2011-11-29 09:50:00,53.2,53.26,53.19,53.26,112900.0,42.2865,42.3342,42.2785,42.3342,112900.0
2011-11-29 09:55:00,53.26,53.28,53.24,53.28,108500.0,42.3342,42.3501,42.3183,42.3501,108500.0
2011-11-29 10:00:00,53.27,53.42,53.22,53.31,256200.0,42.3421,42.4613,42.3024,42.3739,256200.0
2011-11-29 10:05:00,53.31,53.42,53.29,53.42,109700.0,42.3739,42.4613,42.358,42.4613,109700.0
2011-11-29 10:10:00,53.42,53.47,53.42,53.45,112700.0,42.4613,42.5011,42.4613,42.4852,112700.0
2011-11-29 10:15:00,53.45,53.64,53.45,53.61,166900.0,42.4852,42.6362,42.4852,42.6124,166900.0
2011-11-29 10:20:00,53.61,53.67,53.58,53.66,121500.0,42.6124,42.66,42.5885,42.6521,121500.0
2011-11-29 10:25:00,53.66,53.71,53.56,53.61,133300.0,42.6521,42.6918,42.5726,42.6124,133300.0
2011-11-29 10:30:00,53.6,53.6,53.49,53.51,126200.0,42.6044,42.6044,42.517,42.5329,126200.0
2011-11-29 10:35:00,53.51,53.53,53.47,53.52,35600.0,42.5329,42.5488,42.5011,42.5408,35600.0
2011-11-29 10:40:00,53.51,53.61,53.51,53.57,61600.0,42.5329,42.6124,42.5329,42.5806,61600.0
2011-11-29 10:45:00,53.58,53.58,53.43,53.44,116500.0,42.5885,42.5885,42.4693,42.4772,116500.0
2011-11-29 10:50:00,53.44,53.48,53.42,53.45,22900.0,42.4772,42.509,42.4613,42.4852,22900.0
2011-11-29 10:55:00,53.45,53.45,53.37,53.42,32400.0,42.4852,42.4852,42.4216,42.4613,32400.0
2011-11-29 11:00:00,53.41,53.48,53.38,53.42,45200.0,42.4534,42.509,42.4295,42.4613,45200.0
2011-11-29 11:05:00,53.42,53.44,53.33,53.36,61000.0,42.4613,42.4772,42.3898,42.4136,61000.0
2011-11-29 11:10:00,53.37,53.44,53.37,53.39,29400.0,42.4216,42.4772,42.4216,42.4375,29400.0
2011-11-29 11:15:00,53.39,53.48,53.39,53.47,21700.0,42.4375,42.509,42.4375,42.5011,21700.0
2011-11-29 11:20:00,53.47,53.48,53.42,53.44,24400.0,42.5011,42.509,42.4613,42.4772,24400.0
2011-11-29 11:25:00,53.44,53.53,53.44,53.51,40700.0,42.4772,42.5488,42.4772,42.5329,40700.0
2011-11-29 11:30:00,53.51,53.59,53.51,53.59,29200.0,42.5329,42.5965,42.5329,42.5965,29200.0
2011-11-29 11:35:00,53.59,53.64,53.57,53.63,27200.0,42.5965,42.6362,42.5806,42.6283,27200.0
2011-11-29 11:40:00,53.63,53.63,53.52,53.52,26900.0,42.6283,42.6283,42.5408,42.5408,26900.0
2011-11-29 11:45:00,53.53,53.55,53.49,53.53,30400.0,42.5488,42.5647,42.517,42.5488,30400.0
2011-11-29 11:50:00,53.53,53.56,53.44,53.46,27800.0,42.5488,42.5726,42.4772,42.4931,27800.0
2011-11-29 11:55:00,53.46,53.49,53.42,53.49,34700.0,42.4931,42.517,42.4613,42.517,34700.0
2011-11-29 12:00:00,53.5,53.57,53.48,53.55,21500.0,42.5249,42.5806,42.509,42.5647,21500.0
2011-11-29 12:05:00,53.56,53.63,53.55,53.63,25200.0,42.5726,42.6283,42.5647,42.6283,25200.0
2011-11-29 12:10:00,53.62,53.64,53.6,53.6,29100.0,42.6203,42.6362,42.6044,42.6044,29100.0
2011-11-29 12:15:00,53.61,53.61,53.59,53.59,18400.0,42.6124,42.6124,42.5965,42.5965,18400.0
2011-11-29 12:20:00,53.6,53.6,53.55,53.58,20900.0,42.6044,42.6044,42.5647,42.5885,20900.0
2011-11-29 12:25:00,53.58,53.6,53.56,53.58,28800.0,42.5885,42.6044,42.5726,42.5885,28800.0
2011-11-29 12:30:00,53.58,53.58,53.53,53.55,27300.0,42.5885,42.5885,42.5488,42.5647,27300.0
2011-11-29 12:35:00,53.55,53.55,53.49,53.5,24400.0,42.5647,42.5647,42.517,42.5249,24400.0
2011-11-29 12:40:00,53.5,53.55,53.46,53.48,31200.0,42.5249,42.5647,42.4931,42.509,31200.0
2011-11-29 12:45:00,53.49,53.53,53.46,53.5,22500.0,42.517,42.5488,42.4931,42.5249,22500.0
2011-11-29 12:50:00,53.5,53.51,53.47,53.49,18700.0,42.5249,42.5329,42.5011,42.517,18700.0
2011-11-29 12:55:00,53.49,53.55,53.47,53.53,21200.0,42.517,42.5647,42.5011,42.5488,21200.0
2011-11-29 13:00:00,53.52,53.52,53.45,53.45,11500.0,42.5408,42.5408,42.4852,42.4852,11500.0
2011-11-29 13:05:00,53.44,53.44,53.36,53.38,20000.0,42.4772,42.4772,42.4136,42.4295,20000.0
2011-11-29 13:10:00,53.37,53.41,53.37,53.39,15500.0,42.4216,42.4534,42.4216,42.4375,15500.0
2011-11-29 13:15:00,53.38,53.4,53.38,53.38,11400.0,42.4295,42.4454,42.4295,42.4295,11400.0
2011-11-29 13:20:00,53.37,53.47,53.37,53.44,13700.0,42.4216,42.5011,42.4216,42.4772,13700.0
2011-11-29 13:25:00,53.45,53.46,53.4,53.4,12800.0,42.4852,42.4931,42.4454,42.4454,12800.0
2011-11-29 13:30:00,53.4,53.4,53.31,53.31,24000.0,42.4454,42.4454,42.3739,42.3739,24000.0
2011-11-29 13:35:00,53.32,53.35,53.27,53.34,36900.0,42.3818,42.4057,42.3421,42.3977,36900.0
2011-11-29 13:40:00,53.34,53.34,53.3,53.31,37700.0,42.3977,42.3977,42.3659,42.3739,37700.0
2011-11-29 13:45:00,53.3,53.3,53.24,53.24,16100.0,42.3659,42.3659,42.3183,42.3183,16100.0
2011-11-29 13:50:00,53.24,53.25,53.16,53.16,35200.0,42.3183,42.3262,42.2547,42.2547,35200.0
2011-11-29 13:55:00,53.16,53.16,53.1,53.15,17800.0,42.2547,42.2547,42.207,42.2467,17800.0
2011-11-29 14:00:00,53.14,53.19,53.09,53.19,14800.0,42.2388,42.2785,42.199,42.2785,14800.0
2011-11-29 14:05:00,53.17,53.2,53.15,53.15,17400.0,42.2626,42.2865,42.2467,42.2467,17400.0
2011-11-29 14:10:00,53.14,53.16,53.1,53.1,34600.0,42.2388,42.2547,42.207,42.207,34600.0
2011-11-29 14:15:00,53.11,53.17,53.08,53.17,35100.0,42.2149,42.2626,42.1911,42.2626,35100.0
2011-11-29 14:20:00,53.16,53.21,53.14,53.2,31500.0,42.2547,42.2944,42.2388,42.2865,31500.0
2011-11-29 14:25:00,53.2,53.2,53.16,53.18,18900.0,42.2865,42.2865,42.2547,42.2706,18900.0
2011-11-29 14:30:00,53.19,53.22,53.18,53.21,60000.0,42.2785,42.3024,42.2706,42.2944,60000.0
2011-11-29 14:35:00,53.22,53.23,53.18,53.18,18500.0,42.3024,42.3103,42.2706,42.2706,18500.0
2011-11-29 14:40:00,53.19,53.23,53.18,53.22,16500.0,42.2785,42.3103,42.2706,42.3024,16500.0
2011-11-29 14:45:00,53.22,53.25,53.2,53.21,35500.0,42.3024,42.3262,42.2865,42.2944,35500.0
2011-11-29 14:50:00,53.2,53.21,53.18,53.2,43400.0,42.2865,42.2944,42.2706,42.2865,43400.0
2011-11-29 14:55:00,53.2,53.23,53.17,53.2,24100.0,42.2865,42.3103,42.2626,42.2865,24100.0
2011-11-29 15:00:00,53.2,53.21,53.16,53.2,9200.0,42.2865,42.2944,42.2547,42.2865,9200.0
2011-11-29 15:05:00,53.19,53.2,53.12,53.14,22400.0,42.2785,42.2865,42.2229,42.2388,22400.0
2011-11-29 15:10:00,53.14,53.22,53.14,53.19,38700.0,42.2388,42.3024,42.2388,42.2785,38700.0
2011-11-29 15:15:00,53.2,53.35,53.2,53.27,56700.0,42.2865,42.4057,42.2865,42.3421,56700.0
2011-11-29 15:20:00,53.29,53.34,53.22,53.33,45900.0,42.358,42.3977,42.3024,42.3898,45900.0
2011-11-29 15:25:00,53.34,53.34,53.2,53.2,23400.0,42.3977,42.3977,42.2865,42.2865,23400.0
2011-11-29 15:30:00,53.2,53.29,53.2,53.25,22000.0,42.2865,42.358,42.2865,42.3262,22000.0
2011-11-29 15:35:00,53.25,53.3,53.13,53.15,21600.0,42.3262,42.3659,42.2308,42.2467,21600.0
2011-11-29 15:40:00,53.17,53.19,53.12,53.17,18100.0,42.2626,42.2785,42.2229,42.2626,18100.0
2011-11-29 15:45:00,53.18,53.24,53.14,53.15,59600.0,42.2706,42.3183,42.2388,42.2467,59600.0
2011-11-29 15:50:00,53.15,53.16,53.01,53.07,105000.0,42.2467,42.2547,42.1354,42.1831,105000.0
2011-11-29 15:55:00,53.07,53.07,52.91,52.97,185500.0,42.1831,42.1831,42.056,42.1036,185500.0
2011-11-30 09:30:00,55.13,55.4,55.05,55.16,156800.0,43.8205,44.0352,43.757,43.8444,156800.0
2011-11-30 09:35:00,55.15,55.15,55.04,55.09,74600.0,43.8364,43.8364,43.749,43.7887,74600.0
2011-11-30 09:40:00,55.1,55.28,55.06,55.25,50400.0,43.7967,43.9398,43.7649,43.9159,50400.0
2011-11-30 09:45:00,55.25,55.4,55.24,55.38,72600.0,43.9159,44.0352,43.908,44.0193,72600.0
2011-11-30 09:50:00,55.39,55.42,55.31,55.4,103800.0,44.0272,44.051,43.9636,44.0352,103800.0
2011-11-30 09:55:00,55.39,55.42,55.27,55.29,97000.0,44.0272,44.051,43.9318,43.9477,97000.0
2011-11-30 10:00:00,55.3,55.39,55.27,55.27,86400.0,43.9557,44.0272,43.9318,43.9318,86400.0
2011-11-30 10:05:00,55.28,55.29,55.25,55.28,42800.0,43.9398,43.9477,43.9159,43.9398,42800.0
2011-11-30 10:10:00,55.29,55.3,55.24,55.29,85200.0,43.9477,43.9557,43.908,43.9477,85200.0
2011-11-30 10:15:00,55.3,55.34,55.27,55.34,80400.0,43.9557,43.9875,43.9318,43.9875,80400.0
2011-11-30 10:20:00,55.35,55.41,55.34,55.4,130000.0,43.9954,44.0431,43.9875,44.0352,130000.0
2011-11-30 10:25:00,55.4,55.49,55.4,55.49,98200.0,44.0352,44.1067,44.0352,44.1067,98200.0
2011-11-30 10:30:00,55.48,55.53,55.46,55.48,71300.0,44.0987,44.1385,44.0828,44.0987,71300.0
2011-11-30 10:35:00,55.49,55.61,55.49,55.61,61400.0,44.1067,44.2021,44.1067,44.2021,61400.0
2011-11-30 10:40:00,55.61,55.64,55.58,55.61,80000.0,44.2021,44.2259,44.1782,44.2021,80000.0
2011-11-30 10:45:00,55.59,55.66,55.57,55.64,48600.0,44.1862,44.2418,44.1703,44.2259,48600.0
2011-11-30 10:50:00,55.64,55.68,55.6,55.66,42300.0,44.2259,44.2577,44.1941,44.2418,42300.0
2011-11-30 10:55:00,55.66,55.75,55.64,55.74,81400.0,44.2418,44.3134,44.2259,44.3054,81400.0
2011-11-30 11:00:00,55.73,55.73,55.63,55.63,18200.0,44.2975,44.2975,44.218,44.218,18200.0
2011-11-30 11:05:00,55.62,55.68,55.6,55.64,33200.0,44.21,44.2577,44.1941,44.2259,33200.0
2011-11-30 11:10:00,55.64,55.65,55.59,55.63,44700.0,44.2259,44.2339,44.1862,44.218,44700.0
2011-11-30 11:15:00,55.63,55.65,55.59,55.63,26900.0,44.218,44.2339,44.1862,44.218,26900.0
2011-11-30 11:20:00,55.62,55.62,55.53,55.55,16400.0,44.21,44.21,44.1385,44.1544,16400.0
2011-11-30 11:25:00,55.55,55.55,55.51,55.53,21600.0,44.1544,44.1544,44.1226,44.1385,21600.0
2011-11-30 11:30:00,55.53,55.58,55.51,55.58,25600.0,44.1385,44.1782,44.1226,44.1782,25600.0
2011-11-30 11:35:00,55.57,55.67,55.57,55.66,33500.0,44.1703,44.2498,44.1703,44.2418,33500.0
2011-11-30 11:40:00,55.66,55.68,55.61,55.62,16100.0,44.2418,44.2577,44.2021,44.21,16100.0
2011-11-30 11:45:00,55.63,55.68,55.63,55.64,19200.0,44.218,44.2577,44.218,44.2259,19200.0
2011-11-30 11:50:00,55.65,55.66,55.58,55.59,20600.0,44.2339,44.2418,44.1782,44.1862,20600.0
2011-11-30 11:55:00,55.58,55.6,55.54,55.6,15700.0,44.1782,44.1941,44.1464,44.1941,15700.0
2011-11-30 12:00:00,55.59,55.6,55.54,55.54,16200.0,44.1862,44.1941,44.1464,44.1464,16200.0
2011-11-30 12:05:00,55.54,55.54,55.5,55.5,18800.0,44.1464,44.1464,44.1146,44.1146,18800.0
2011-11-30 12:10:00,55.5,55.59,55.49,55.59,46900.0,44.1146,44.1862,44.1067,44.1862,46900.0
2011-11-30 12:15:00,55.58,55.64,55.57,55.61,23000.0,44.1782,44.2259,44.1703,44.2021,23000.0
2011-11-30 12:20:00,55.6,55.64,55.57,55.62,24400.0,44.1941,44.2259,44.1703,44.21,24400.0
2011-11-30 12:25:00,55.63,55.64,55.59,55.6,9300.0,44.218,44.2259,44.1862,44.1941,9300.0
2011-11-30 12:30:00,55.59,55.65,55.59,55.64,30500.0,44.1862,44.2339,44.1862,44.2259,30500.0
2011-11-30 12:35:00,55.64,55.64,55.57,55.57,36800.0,44.2259,44.2259,44.1703,44.1703,36800.0
2011-11-30 12:40:00,55.57,55.62,55.57,55.61,15300.0,44.1703,44.21,44.1703,44.2021,15300.0
2011-11-30 12:45:00,55.62,55.64,55.6,55.62,11400.0,44.21,44.2259,44.1941,44.21,11400.0
2011-11-30 12:50:00,55.63,55.67,55.62,55.67,11100.0,44.218,44.2498,44.21,44.2498,11100.0
2011-11-30 12:55:00,55.67,55.67,55.64,55.64,9800.0,44.2498,44.2498,44.2259,44.2259,9800.0
2011-11-30 13:00:00,55.63,55.73,55.63,55.68,29900.0,44.218,44.2975,44.218,44.2577,29900.0
2011-11-30 13:05:00,55.68,55.69,55.66,55.68,8800.0,44.2577,44.2657,44.2418,44.2577,8800.0
2011-11-30 13:10:00,55.68,55.69,55.66,55.69,14600.0,44.2577,44.2657,44.2418,44.2657,14600.0
2011-11-30 13:15:00,55.69,55.69,55.64,55.65,10800.0,44.2657,44.2657,44.2259,44.2339,10800.0
2011-11-30 13:20:00,55.65,55.65,55.6,55.6,22900.0,44.2339,44.2339,44.1941,44.1941,22900.0
2011-11-30 13:25:00,55.59,55.6,55.55,55.56,33000.0,44.1862,44.1941,44.1544,44.1623,33000.0
2011-11-30 13:30:00,55.57,55.66,55.56,55.65,27700.0,44.1703,44.2418,44.1623,44.2339,27700.0
2011-11-30 13:35:00,55.67,55.7,55.66,55.69,26600.0,44.2498,44.2736,44.2418,44.2657,26600.0
2011-11-30 13:40:00,55.68,55.68,55.64,55.66,10500.0,44.2577,44.2577,44.2259,44.2418,10500.0
2011-11-30 13:45:00,55.65,55.69,55.65,55.65,31300.0,44.2339,44.2657,44.2339,44.2339,31300.0
2011-11-30 13:50:00,55.65,55.66,55.61,55.62,15200.0,44.2339,44.2418,44.2021,44.21,15200.0
2011-11-30 13:55:00,55.62,55.63,55.6,55.62,11300.0,44.21,44.218,44.1941,44.21,11300.0
2011-11-30 14:00:00,55.62,55.65,55.58,55.64,24100.0,44.21,44.2339,44.1782,44.2259,24100.0
2011-11-30 14:05:00,55.65,55.67,55.6,55.6,17300.0,44.2339,44.2498,44.1941,44.1941,17300.0
2011-11-30 14:10:00,55.61,55.64,55.59,55.64,14600.0,44.2021,44.2259,44.1862,44.2259,14600.0
2011-11-30 14:15:00,55.64,55.66,55.62,55.66,33100.0,44.2259,44.2418,44.21,44.2418,33100.0
2011-11-30 14:20:00,55.66,55.7,55.64,55.69,6200.0,44.2418,44.2736,44.2259,44.2657,6200.0
2011-11-30 14:25:00,55.7,55.75,55.69,55.72,26300.0,44.2736,44.3134,44.2657,44.2895,26300.0
2011-11-30 14:30:00,55.72,55.73,55.71,55.72,12100.0,44.2895,44.2975,44.2816,44.2895,12100.0
2011-11-30 14:35:00,55.73,55.77,55.73,55.75,14700.0,44.2975,44.3293,44.2975,44.3134,14700.0
2011-11-30 14:40:00,55.75,55.76,55.74,55.76,3000.0,44.3134,44.3213,44.3054,44.3213,3000.0
2011-11-30 14:45:00,55.76,55.77,55.7,55.7,31000.0,44.3213,44.3293,44.2736,44.2736,31000.0
2011-11-30 14:50:00,55.7,55.73,55.66,55.69,40200.0,44.2736,44.2975,44.2418,44.2657,40200.0
2011-11-30 14:55:00,55.69,55.73,55.68,55.73,34900.0,44.2657,44.2975,44.2577,44.2975,34900.0
2011-11-30 15:00:00,55.73,55.76,55.69,55.76,35400.0,44.2975,44.3213,44.2657,44.3213,35400.0
2011-11-30 15:05:00,55.74,55.81,55.74,55.8,55900.0,44.3054,44.361,44.3054,44.3531,55900.0
2011-11-30 15:10:00,55.81,55.87,55.81,55.85,31900.0,44.361,44.4087,44.361,44.3928,31900.0
2011-11-30 15:15:00,55.84,55.9,55.84,55.89,19200.0,44.3849,44.4326,44.3849,44.4246,19200.0
2011-11-30 15:20:00,55.89,55.96,55.85,55.85,49800.0,44.4246,44.4803,44.3928,44.3928,49800.0
2011-11-30 15:25:00,55.85,55.91,55.85,55.86,47800.0,44.3928,44.4405,44.3928,44.4008,47800.0
2011-11-30 15:30:00,55.86,55.9,55.86,55.89,33700.0,44.4008,44.4326,44.4008,44.4246,33700.0
2011-11-30 15:35:00,55.89,55.9,55.89,55.9,29100.0,44.4246,44.4326,44.4246,44.4326,29100.0
2011-11-30 15:40:00,55.9,56.02,55.89,56.0,100800.0,44.4326,44.528,44.4246,44.5121,100800.0
2011-11-30 15:45:00,56.0,56.01,55.92,55.96,112900.0,44.5121,44.52,44.4485,44.4803,112900.0
2011-11-30 15:50:00,55.96,56.1,55.96,56.05,236800.0,44.4803,44.5916,44.4803,44.5518,236800.0
2011-11-30 15:55:00,56.05,56.15,56.03,56.03,259900.0,44.5518,44.6313,44.5359,44.5359,259900.0
2011-12-01 09:30:00,56.26,56.45,56.08,56.37,152700.0,44.7187,44.8698,44.5757,44.8062,152700.0
2011-12-01 09:35:00,56.37,56.44,56.29,56.34,105500.0,44.8062,44.8618,44.7426,44.7823,105500.0
2011-12-01 09:40:00,56.34,56.47,56.32,56.46,47100.0,44.7823,44.8857,44.7664,44.8777,47100.0
2011-12-01 09:45:00,56.46,56.53,56.43,56.5,41900.0,44.8777,44.9333,44.8539,44.9095,41900.0
2011-12-01 09:50:00,56.5,56.52,56.48,56.51,52400.0,44.9095,44.9254,44.8936,44.9174,52400.0
2011-12-01 09:55:00,56.5,56.63,56.5,56.6,67200.0,44.9095,45.0128,44.9095,44.989,67200.0
2011-12-01 10:00:00,56.61,56.67,56.48,56.62,94600.0,44.9969,45.0446,44.8936,45.0049,94600.0
2011-12-01 10:05:00,56.6,56.69,56.57,56.64,147100.0,44.989,45.0605,44.9651,45.0208,147100.0
2011-12-01 10:10:00,56.65,56.65,56.49,56.49,36000.0,45.0287,45.0287,44.9015,44.9015,36000.0
2011-12-01 10:15:00,56.49,56.56,56.48,56.52,47000.0,44.9015,44.9572,44.8936,44.9254,47000.0
2011-12-01 10:20:00,56.51,56.55,56.48,56.52,19700.0,44.9174,44.9492,44.8936,44.9254,19700.0
2011-12-01 10:25:00,56.52,56.6,56.52,56.58,29300.0,44.9254,44.989,44.9254,44.9731,29300.0
2011-12-01 10:30:00,56.58,56.59,56.48,56.5,33100.0,44.9731,44.981,44.8936,44.9095,33100.0
2011-12-01 10:35:00,56.5,56.54,56.41,56.41,62400.0,44.9095,44.9413,44.838,44.838,62400.0
2011-12-01 10:40:00,56.41,56.41,56.34,56.38,90000.0,44.838,44.838,44.7823,44.8141,90000.0
2011-12-01 10:45:00,56.38,56.41,56.31,56.31,17100.0,44.8141,44.838,44.7585,44.7585,17100.0
2011-12-01 10:50:00,56.32,56.39,56.31,56.34,44300.0,44.7664,44.8221,44.7585,44.7823,44300.0
2011-12-01 10:55:00,56.34,56.36,56.31,56.34,39900.0,44.7823,44.7982,44.7585,44.7823,39900.0
2011-12-01 11:00:00,56.33,56.37,56.33,56.36,11600.0,44.7744,44.8062,44.7744,44.7982,11600.0
2011-12-01 11:05:00,56.36,56.41,56.36,56.38,17100.0,44.7982,44.838,44.7982,44.8141,17100.0
2011-12-01 11:10:00,56.38,56.38,56.24,56.25,20900.0,44.8141,44.8141,44.7028,44.7108,20900.0
2011-12-01 11:15:00,56.26,56.28,56.19,56.24,53700.0,44.7187,44.7346,44.6631,44.7028,53700.0
2011-12-01 11:20:00,56.23,56.24,56.2,56.21,34200.0,44.6949,44.7028,44.671,44.679,34200.0
2011-12-01 11:25:00,56.21,56.25,56.19,56.2,44400.0,44.679,44.7108,44.6631,44.671,44400.0
2011-12-01 11:30:00,56.2,56.22,56.09,56.21,56900.0,44.671,44.6869,44.5836,44.679,56900.0
2011-12-01 11:35:00,56.21,56.22,56.12,56.19,19000.0,44.679,44.6869,44.6075,44.6631,19000.0
2011-12-01 11:40:00,56.19,56.25,56.19,56.23,8200.0,44.6631,44.7108,44.6631,44.6949,8200.0
2011-12-01 11:45:00,56.24,56.27,56.21,56.23,8400.0,44.7028,44.7267,44.679,44.6949,8400.0
2011-12-01 11:50:00,56.25,56.33,56.25,56.32,16000.0,44.7108,44.7744,44.7108,44.7664,16000.0
2011-12-01 11:55:00,56.33,56.34,56.31,56.34,8800.0,44.7744,44.7823,44.7585,44.7823,8800.0
2011-12-01 12:00:00,56.35,56.35,56.25,56.26,13500.0,44.7903,44.7903,44.7108,44.7187,13500.0
2011-12-01 12:05:00,56.26,56.34,56.26,56.29,10400.0,44.7187,44.7823,44.7187,44.7426,10400.0
2011-12-01 12:10:00,56.29,56.29,56.24,56.26,5600.0,44.7426,44.7426,44.7028,44.7187,5600.0
2011-12-01 12:15:00,56.27,56.28,56.24,56.28,9000.0,44.7267,44.7346,44.7028,44.7346,9000.0
2011-12-01 12:20:00,56.28,56.32,56.25,56.32,7700.0,44.7346,44.7664,44.7108,44.7664,7700.0
2011-12-01 12:25:00,56.33,56.33,56.29,56.33,7400.0,44.7744,44.7744,44.7426,44.7744,7400.0
2011-12-01 12:30:00,56.32,56.35,56.31,56.34,13400.0,44.7664,44.7903,44.7585,44.7823,13400.0
2011-12-01 12:35:00,56.34,56.34,56.26,56.28,7500.0,44.7823,44.7823,44.7187,44.7346,7500.0
2011-12-01 12:40:00,56.27,56.28,56.19,56.19,5400.0,44.7267,44.7346,44.6631,44.6631,5400.0
2011-12-01 12:45:00,56.19,56.2,56.14,56.17,9400.0,44.6631,44.671,44.6233,44.6472,9400.0
2011-12-01 12:50:00,56.17,56.2,56.14,56.18,11100.0,44.6472,44.671,44.6233,44.6551,11100.0
2011-12-01 12:55:00,56.17,56.17,56.05,56.06,13900.0,44.6472,44.6472,44.5518,44.5598,13900.0
2011-12-01 13:00:00,56.06,56.13,56.04,56.13,9900.0,44.5598,44.6154,44.5439,44.6154,9900.0
2011-12-01 13:05:00,56.12,56.13,56.09,56.1,6000.0,44.6075,44.6154,44.5836,44.5916,6000.0
2011-12-01 13:10:00,56.1,56.2,56.1,56.17,11000.0,44.5916,44.671,44.5916,44.6472,11000.0
2011-12-01 13:15:00,56.16,56.19,56.15,56.19,3500.0,44.6392,44.6631,44.6313,44.6631,3500.0
2011-12-01 13:20:00,56.19,56.23,56.18,56.21,9900.0,44.6631,44.6949,44.6551,44.679,9900.0
2011-12-01 13:25:00,56.22,56.23,56.2,56.22,8500.0,44.6869,44.6949,44.671,44.6869,8500.0
2011-12-01 13:30:00,56.22,56.26,56.21,56.22,10400.0,44.6869,44.7187,44.679,44.6869,10400.0
2011-12-01 13:35:00,56.22,56.23,56.2,56.21,7400.0,44.6869,44.6949,44.671,44.679,7400.0
2011-12-01 13:40:00,56.21,56.31,56.21,56.27,31000.0,44.679,44.7585,44.679,44.7267,31000.0
2011-12-01 13:45:00,56.28,56.32,56.25,56.3,12300.0,44.7346,44.7664,44.7108,44.7505,12300.0
2011-12-01 13:50:00,56.31,56.32,56.28,56.28,9100.0,44.7585,44.7664,44.7346,44.7346,9100.0
2011-12-01 13:55:00,56.28,56.36,56.27,56.35,16000.0,44.7346,44.7982,44.7267,44.7903,16000.0
2011-12-01 14:00:00,56.36,56.39,56.3,56.3,48800.0,44.7982,44.8221,44.7505,44.7505,48800.0
2011-12-01 14:05:00,56.3,56.32,56.26,56.28,15000.0,44.7505,44.7664,44.7187,44.7346,15000.0
2011-12-01 14:10:00,56.28,56.3,56.23,56.23,16700.0,44.7346,44.7505,44.6949,44.6949,16700.0
2011-12-01 14:15:00,56.24,56.27,56.21,56.22,15600.0,44.7028,44.7267,44.679,44.6869,15600.0
2011-12-01 14:20:00,56.22,56.27,56.22,56.23,11100.0,44.6869,44.7267,44.6869,44.6949,11100.0
2011-12-01 14:25:00,56.23,56.27,56.23,56.25,8400.0,44.6949,44.7267,44.6949,44.7108,8400.0
2011-12-01 14:30:00,56.24,56.24,56.18,56.18,9200.0,44.7028,44.7028,44.6551,44.6551,9200.0
2011-12-01 14:35:00,56.18,56.23,56.18,56.21,13900.0,44.6551,44.6949,44.6551,44.679,13900.0
2011-12-01 14:40:00,56.21,56.22,56.15,56.19,24200.0,44.679,44.6869,44.6313,44.6631,24200.0
2011-12-01 14:45:00,56.2,56.3,56.2,56.26,17300.0,44.671,44.7505,44.671,44.7187,17300.0
2011-12-01 14:50:00,56.26,56.28,56.19,56.24,17200.0,44.7187,44.7346,44.6631,44.7028,17200.0
2011-12-01 14:55:00,56.25,56.26,56.16,56.18,14200.0,44.7108,44.7187,44.6392,44.6551,14200.0
2011-12-01 15:00:00,56.18,56.2,56.14,56.17,14000.0,44.6551,44.671,44.6233,44.6472,14000.0
2011-12-01 15:05:00,56.16,56.2,56.05,56.05,30400.0,44.6392,44.671,44.5518,44.5518,30400.0
2011-12-01 15:10:00,56.06,56.14,56.05,56.13,13700.0,44.5598,44.6233,44.5518,44.6154,13700.0
2011-12-01 15:15:00,56.13,56.15,56.06,56.1,49200.0,44.6154,44.6313,44.5598,44.5916,49200.0
2011-12-01 15:20:00,56.1,56.13,56.05,56.09,18900.0,44.5916,44.6154,44.5518,44.5836,18900.0
2011-12-01 15:25:00,56.11,56.17,56.11,56.17,14600.0,44.5995,44.6472,44.5995,44.6472,14600.0
2011-12-01 15:30:00,56.18,56.18,56.08,56.08,26900.0,44.6551,44.6551,44.5757,44.5757,26900.0
2011-12-01 15:35:00,56.08,56.17,56.07,56.08,45000.0,44.5757,44.6472,44.5677,44.5757,45000.0
2011-12-01 15:40:00,56.08,56.11,56.07,56.07,35400.0,44.5757,44.5995,44.5677,44.5677,35400.0
2011-12-01 15:45:00,56.07,56.08,55.99,56.02,66500.0,44.5677,44.5757,44.5041,44.528,66500.0
2011-12-01 15:50:00,56.02,56.08,55.96,55.97,75500.0,44.528,44.5757,44.4803,44.4882,75500.0
2011-12-01 15:55:00,55.96,55.97,55.88,55.97,148100.0,44.4803,44.4882,44.4167,44.4882,148100.0
2011-12-02 09:30:00,56.65,56.7,56.4,56.55,87700.0,45.0287,45.0685,44.83,44.9492,87700.0
2011-12-02 09:35:00,56.55,56.6,56.45,56.45,66600.0,44.9492,44.989,44.8698,44.8698,66600.0
2011-12-02 09:40:00,56.45,56.45,56.34,56.39,116300.0,44.8698,44.8698,44.7823,44.8221,116300.0
2011-12-02 09:45:00,56.39,56.46,56.34,56.43,29400.0,44.8221,44.8777,44.7823,44.8539,29400.0
2011-12-02 09:50:00,56.42,56.46,56.39,56.45,33400.0,44.8459,44.8777,44.8221,44.8698,33400.0
2011-12-02 09:55:00,56.45,56.54,56.44,56.53,18700.0,44.8698,44.9413,44.8618,44.9333,18700.0
2011-12-02 10:00:00,56.52,56.61,56.51,56.56,58400.0,44.9254,44.9969,44.9174,44.9572,58400.0
2011-12-02 10:05:00,56.55,56.57,56.5,56.5,14700.0,44.9492,44.9651,44.9095,44.9095,14700.0
2011-12-02 10:10:00,56.5,56.56,56.49,56.55,18300.0,44.9095,44.9572,44.9015,44.9492,18300.0
2011-12-02 10:15:00,56.55,56.6,56.55,56.59,32800.0,44.9492,44.989,44.9492,44.981,32800.0
2011-12-02 10:20:00,56.59,56.61,56.56,56.59,41700.0,44.981,44.9969,44.9572,44.981,41700.0
2011-12-02 10:25:00,56.59,56.62,56.54,56.58,27600.0,44.981,45.0049,44.9413,44.9731,27600.0
2011-12-02 10:30:00,56.6,56.61,56.55,56.59,35400.0,44.989,44.9969,44.9492,44.981,35400.0
2011-12-02 10:35:00,56.59,56.61,56.54,56.57,21100.0,44.981,44.9969,44.9413,44.9651,21100.0
2011-12-02 10:40:00,56.57,56.57,56.5,56.51,14100.0,44.9651,44.9651,44.9095,44.9174,14100.0
2011-12-02 10:45:00,56.51,56.52,56.46,56.48,18900.0,44.9174,44.9254,44.8777,44.8936,18900.0
2011-12-02 10:50:00,56.47,56.54,56.45,56.54,21500.0,44.8857,44.9413,44.8698,44.9413,21500.0
2011-12-02 10:55:00,56.55,56.57,56.47,56.49,21600.0,44.9492,44.9651,44.8857,44.9015,21600.0
2011-12-02 11:00:00,56.47,56.53,56.36,56.36,25700.0,44.8857,44.9333,44.7982,44.7982,25700.0
2011-12-02 11:05:00,56.37,56.37,56.26,56.3,35200.0,44.8062,44.8062,44.7187,44.7505,35200.0
2011-12-02 11:10:00,56.29,56.29,56.22,56.22,12900.0,44.7426,44.7426,44.6869,44.6869,12900.0
2011-12-02 11:15:00,56.21,56.25,56.16,56.24,32500.0,44.679,44.7108,44.6392,44.7028,32500.0
2011-12-02 11:20:00,56.24,56.3,56.23,56.28,10700.0,44.7028,44.7505,44.6949,44.7346,10700.0
2011-12-02 11:25:00,56.28,56.34,56.22,56.33,5500.0,44.7346,44.7823,44.6869,44.7744,5500.0
2011-12-02 11:30:00,56.34,56.39,56.28,56.29,19100.0,44.7823,44.8221,44.7346,44.7426,19100.0
2011-12-02 11:35:00,56.29,56.32,56.2,56.27,38200.0,44.7426,44.7664,44.671,44.7267,38200.0
2011-12-02 11:40:00,56.25,56.3,56.12,56.12,35700.0,44.7108,44.7505,44.6075,44.6075,35700.0
2011-12-02 11:45:00,56.12,56.14,56.01,56.01,17900.0,44.6075,44.6233,44.52,44.52,17900.0
2011-12-02 11:50:00,56.0,56.09,56.0,56.09,16900.0,44.5121,44.5836,44.5121,44.5836,16900.0
2011-12-02 11:55:00,56.08,56.11,56.07,56.09,7300.0,44.5757,44.5995,44.5677,44.5836,7300.0
2011-12-02 12:00:00,56.08,56.08,56.0,56.04,12300.0,44.5757,44.5757,44.5121,44.5439,12300.0
2011-12-02 12:05:00,56.05,56.1,56.04,56.04,24500.0,44.5518,44.5916,44.5439,44.5439,24500.0
2011-12-02 12:10:00,56.05,56.09,55.99,55.99,25200.0,44.5518,44.5836,44.5041,44.5041,25200.0
2011-12-02 12:15:00,56.0,56.05,55.98,56.05,12200.0,44.5121,44.5518,44.4962,44.5518,12200.0
2011-12-02 12:20:00,56.04,56.11,56.03,56.08,16300.0,44.5439,44.5995,44.5359,44.5757,16300.0
2011-12-02 12:25:00,56.09,56.12,56.05,56.05,8300.0,44.5836,44.6075,44.5518,44.5518,8300.0
2011-12-02 12:30:00,56.05,56.09,56.02,56.09,19300.0,44.5518,44.5836,44.528,44.5836,19300.0
2011-12-02 12:35:00,56.07,56.1,56.04,56.1,6000.0,44.5677,44.5916,44.5439,44.5916,6000.0
2011-12-02 12:40:00,56.09,56.11,56.05,56.05,7100.0,44.5836,44.5995,44.5518,44.5518,7100.0
2011-12-02 12:45:00,56.03,56.14,56.02,56.14,4200.0,44.5359,44.6233,44.528,44.6233,4200.0
2011-12-02 12:50:00,56.11,56.14,56.1,56.14,8900.0,44.5995,44.6233,44.5916,44.6233,8900.0
2011-12-02 12:55:00,56.13,56.13,56.1,56.12,10400.0,44.6154,44.6154,44.5916,44.6075,10400.0
2011-12-02 13:00:00,56.11,56.16,56.1,56.11,24600.0,44.5995,44.6392,44.5916,44.5995,24600.0
2011-12-02 13:05:00,56.12,56.15,56.06,56.06,13600.0,44.6075,44.6313,44.5598,44.5598,13600.0
2011-12-02 13:10:00,56.06,56.07,55.99,55.99,40900.0,44.5598,44.5677,44.5041,44.5041,40900.0
2011-12-02 13:15:00,55.98,56.07,55.98,56.05,9600.0,44.4962,44.5677,44.4962,44.5518,9600.0
2011-12-02 13:20:00,56.05,56.11,56.05,56.09,5100.0,44.5518,44.5995,44.5518,44.5836,5100.0
2011-12-02 13:25:00,56.08,56.09,56.05,56.05,3600.0,44.5757,44.5836,44.5518,44.5518,3600.0
2011-12-02 13:30:00,56.05,56.05,55.96,55.96,119100.0,44.5518,44.5518,44.4803,44.4803,119100.0
2011-12-02 13:35:00,55.96,55.97,55.95,55.97,47400.0,44.4803,44.4882,44.4723,44.4882,47400.0
2011-12-02 13:40:00,55.98,55.98,55.95,55.96,68200.0,44.4962,44.4962,44.4723,44.4803,68200.0
2011-12-02 13:45:00,55.97,56.02,55.97,55.98,89000.0,44.4882,44.528,44.4882,44.4962,89000.0
2011-12-02 13:50:00,55.99,56.02,55.94,55.97,62800.0,44.5041,44.528,44.4644,44.4882,62800.0
2011-12-02 13:55:00,55.97,56.02,55.97,56.0,12200.0,44.4882,44.528,44.4882,44.5121,12200.0
2011-12-02 14:00:00,56.02,56.02,55.92,55.92,9300.0,44.528,44.528,44.4485,44.4485,9300.0
2011-12-02 14:05:00,55.92,55.95,55.86,55.95,13600.0,44.4485,44.4723,44.4008,44.4723,13600.0
2011-12-02 14:10:00,55.95,56.01,55.93,55.98,20500.0,44.4723,44.52,44.4564,44.4962,20500.0
2011-12-02 14:15:00,55.97,56.0,55.93,55.99,12500.0,44.4882,44.5121,44.4564,44.5041,12500.0
2011-12-02 14:20:00,55.98,56.02,55.96,56.02,5300.0,44.4962,44.528,44.4803,44.528,5300.0
2011-12-02 14:25:00,56.02,56.02,55.99,56.0,4700.0,44.528,44.528,44.5041,44.5121,4700.0
2011-12-02 14:30:00,55.99,56.0,55.91,55.92,6200.0,44.5041,44.5121,44.4405,44.4485,6200.0
2011-12-02 14:35:00,55.92,55.92,55.89,55.92,14600.0,44.4485,44.4485,44.4246,44.4485,14600.0
2011-12-02 14:40:00,55.92,55.92,55.88,55.92,14400.0,44.4485,44.4485,44.4167,44.4485,14400.0
2011-12-02 14:45:00,55.9,55.93,55.87,55.89,16300.0,44.4326,44.4564,44.4087,44.4246,16300.0
2011-12-02 14:50:00,55.91,55.91,55.86,55.86,14400.0,44.4405,44.4405,44.4008,44.4008,14400.0
2011-12-02 14:55:00,55.86,55.86,55.74,55.75,99700.0,44.4008,44.4008,44.3054,44.3134,99700.0
2011-12-02 15:00:00,55.75,55.84,55.73,55.81,23700.0,44.3134,44.3849,44.2975,44.361,23700.0
2011-12-02 15:05:00,55.82,55.84,55.71,55.71,53100.0,44.369,44.3849,44.2816,44.2816,53100.0
2011-12-02 15:10:00,55.72,55.79,55.71,55.76,33800.0,44.2895,44.3451,44.2816,44.3213,33800.0
2011-12-02 15:15:00,55.76,55.83,55.76,55.76,23000.0,44.3213,44.3769,44.3213,44.3213,23000.0
2011-12-02 15:20:00,55.76,55.81,55.74,55.81,6200.0,44.3213,44.361,44.3054,44.361,6200.0
2011-12-02 15:25:00,55.76,55.82,55.75,55.79,11200.0,44.3213,44.369,44.3134,44.3451,11200.0
2011-12-02 15:30:00,55.78,55.79,55.74,55.76,8100.0,44.3372,44.3451,44.3054,44.3213,8100.0
2011-12-02 15:35:00,55.77,55.86,55.76,55.82,12400.0,44.3293,44.4008,44.3213,44.369,12400.0
2011-12-02 15:40:00,55.81,55.86,55.73,55.73,22100.0,44.361,44.4008,44.2975,44.2975,22100.0
2011-12-02 15:45:00,55.73,55.73,55.56,55.56,111200.0,44.2975,44.2975,44.1623,44.1623,111200.0
2011-12-02 15:50:00,55.56,55.59,55.51,55.55,92500.0,44.1623,44.1862,44.1226,44.1544,92500.0
2011-12-02 15:55:00,55.55,55.65,55.53,55.59,143000.0,44.1544,44.2339,44.1385,44.1862,143000.0
2011-12-05 09:30:00,56.8,56.8,56.51,56.57,136300.0,45.148,45.148,44.9174,44.9651,136300.0
2011-12-05 09:35:00,56.57,56.62,56.55,56.57,60600.0,44.9651,45.0049,44.9492,44.9651,60600.0
2011-12-05 09:40:00,56.56,56.56,56.51,56.54,42300.0,44.9572,44.9572,44.9174,44.9413,42300.0
2011-12-05 09:45:00,56.55,56.61,56.54,56.59,79500.0,44.9492,44.9969,44.9413,44.981,79500.0
2011-12-05 09:50:00,56.58,56.62,56.58,56.61,40900.0,44.9731,45.0049,44.9731,44.9969,40900.0
2011-12-05 09:55:00,56.62,56.66,56.58,56.58,69000.0,45.0049,45.0367,44.9731,44.9731,69000.0
2011-12-05 10:00:00,56.58,56.63,56.5,56.56,73600.0,44.9731,45.0128,44.9095,44.9572,73600.0
2011-12-05 10:05:00,56.58,56.58,56.47,56.52,29100.0,44.9731,44.9731,44.8857,44.9254,29100.0
2011-12-05 10:10:00,56.52,56.65,56.52,56.62,76200.0,44.9254,45.0287,44.9254,45.0049,76200.0
2011-12-05 10:15:00,56.61,56.61,56.55,56.59,38300.0,44.9969,44.9969,44.9492,44.981,38300.0
2011-12-05 10:20:00,56.58,56.61,56.55,56.59,24600.0,44.9731,44.9969,44.9492,44.981,24600.0
2011-12-05 10:25:00,56.61,56.67,56.59,56.64,21200.0,44.9969,45.0446,44.981,45.0208,21200.0
2011-12-05 10:30:00,56.64,56.71,56.63,56.7,103100.0,45.0208,45.0764,45.0128,45.0685,103100.0
2011-12-05 10:35:00,56.69,56.7,56.67,56.67,39300.0,45.0605,45.0685,45.0446,45.0446,39300.0
2011-12-05 10:40:00,56.67,56.7,56.66,56.67,53300.0,45.0446,45.0685,45.0367,45.0446,53300.0
2011-12-05 10:45:00,56.67,56.69,56.64,56.64,16800.0,45.0446,45.0605,45.0208,45.0208,16800.0
2011-12-05 10:50:00,56.64,56.69,56.63,56.63,5300.0,45.0208,45.0605,45.0128,45.0128,5300.0
2011-12-05 10:55:00,56.63,56.63,56.58,56.59,15600.0,45.0128,45.0128,44.9731,44.981,15600.0
2011-12-05 11:00:00,56.59,56.6,56.56,56.57,16500.0,44.981,44.989,44.9572,44.9651,16500.0
2011-12-05 11:05:00,56.57,56.58,56.56,56.57,6100.0,44.9651,44.9731,44.9572,44.9651,6100.0
2011-12-05 11:10:00,56.57,56.57,56.54,56.54,9600.0,44.9651,44.9651,44.9413,44.9413,9600.0
2011-12-05 11:15:00,56.55,56.61,56.55,56.58,16900.0,44.9492,44.9969,44.9492,44.9731,16900.0
2011-12-05 11:20:00,56.6,56.6,56.49,56.5,3400.0,44.989,44.989,44.9015,44.9095,3400.0
2011-12-05 11:25:00,56.49,56.54,56.49,56.54,15000.0,44.9015,44.9413,44.9015,44.9413,15000.0
2011-12-05 11:30:00,56.55,56.56,56.51,56.51,6100.0,44.9492,44.9572,44.9174,44.9174,6100.0
2011-12-05 11:35:00,56.49,56.52,56.49,56.52,12300.0,44.9015,44.9254,44.9015,44.9254,12300.0
2011-12-05 11:40:00,56.52,56.54,56.51,56.54,6600.0,44.9254,44.9413,44.9174,44.9413,6600.0
2011-12-05 11:45:00,56.54,56.56,56.54,56.54,1800.0,44.9413,44.9572,44.9413,44.9413,1800.0
2011-12-05 11:50:00,56.54,56.55,56.5,56.55,3000.0,44.9413,44.9492,44.9095,44.9492,3000.0
2011-12-05 11:55:00,56.56,56.56,56.49,56.5,6400.0,44.9572,44.9572,44.9015,44.9095,6400.0
2011-12-05 12:00:00,56.49,56.51,56.48,56.5,8400.0,44.9015,44.9174,44.8936,44.9095,8400.0
2011-12-05 12:05:00,56.5,56.57,56.5,56.56,5200.0,44.9095,44.9651,44.9095,44.9572,5200.0
2011-12-05 12:10:00,56.56,56.56,56.55,56.55,1800.0,44.9572,44.9572,44.9492,44.9492,1800.0
2011-12-05 12:15:00,56.55,56.56,56.55,56.56,3000.0,44.9492,44.9572,44.9492,44.9572,3000.0
2011-12-05 12:20:00,56.57,56.57,56.54,56.57,4700.0,44.9651,44.9651,44.9413,44.9651,4700.0
2011-12-05 12:25:00,56.56,56.56,56.54,56.56,3500.0,44.9572,44.9572,44.9413,44.9572,3500.0
2011-12-05 12:30:00,56.55,56.6,56.55,56.59,11600.0,44.9492,44.989,44.9492,44.981,11600.0
2011-12-05 12:35:00,56.6,56.61,56.58,56.58,19500.0,44.989,44.9969,44.9731,44.9731,19500.0
2011-12-05 12:40:00,56.59,56.6,56.56,56.58,4600.0,44.981,44.989,44.9572,44.9731,4600.0
2011-12-05 12:45:00,56.59,56.65,56.59,56.64,17900.0,44.981,45.0287,44.981,45.0208,17900.0
2011-12-05 12:50:00,56.64,56.69,56.63,56.69,12500.0,45.0208,45.0605,45.0128,45.0605,12500.0
2011-12-05 12:55:00,56.7,56.7,56.66,56.66,6200.0,45.0685,45.0685,45.0367,45.0367,6200.0
2011-12-05 13:00:00,56.66,56.69,56.66,56.67,4400.0,45.0367,45.0605,45.0367,45.0446,4400.0
2011-12-05 13:05:00,56.68,56.68,56.66,56.68,20700.0,45.0526,45.0526,45.0367,45.0526,20700.0
2011-12-05 13:10:00,56.69,56.69,56.67,56.68,26200.0,45.0605,45.0605,45.0446,45.0526,26200.0
2011-12-05 13:15:00,56.68,56.69,56.67,56.68,56000.0,45.0526,45.0605,45.0446,45.0526,56000.0
2011-12-05 13:20:00,56.68,56.68,56.64,56.64,17600.0,45.0526,45.0526,45.0208,45.0208,17600.0
2011-12-05 13:25:00,56.65,56.66,56.62,56.62,10200.0,45.0287,45.0367,45.0049,45.0049,10200.0
2011-12-05 13:30:00,56.63,56.63,56.62,56.62,6700.0,45.0128,45.0128,45.0049,45.0049,6700.0
2011-12-05 13:35:00,56.62,56.67,56.62,56.64,13400.0,45.0049,45.0446,45.0049,45.0208,13400.0
2011-12-05 13:40:00,56.62,56.63,56.44,56.47,17200.0,45.0049,45.0128,44.8618,44.8857,17200.0
2011-12-05 13:45:00,56.46,56.49,56.34,56.34,29100.0,44.8777,44.9015,44.7823,44.7823,29100.0
2011-12-05 13:50:00,56.34,56.39,56.25,56.28,56100.0,44.7823,44.8221,44.7108,44.7346,56100.0
2011-12-05 13:55:00,56.27,56.32,56.25,56.28,25900.0,44.7267,44.7664,44.7108,44.7346,25900.0
2011-12-05 14:00:00,56.28,56.28,56.22,56.22,25000.0,44.7346,44.7346,44.6869,44.6869,25000.0
2011-12-05 14:05:00,56.22,56.23,56.09,56.12,79700.0,44.6869,44.6949,44.5836,44.6075,79700.0
2011-12-05 14:10:00,56.12,56.19,56.11,56.12,16200.0,44.6075,44.6631,44.5995,44.6075,16200.0
2011-12-05 14:15:00,56.11,56.23,56.06,56.23,36000.0,44.5995,44.6949,44.5598,44.6949,36000.0
2011-12-05 14:20:00,56.22,56.25,56.15,56.15,19600.0,44.6869,44.7108,44.6313,44.6313,19600.0
2011-12-05 14:25:00,56.15,56.2,56.1,56.2,11300.0,44.6313,44.671,44.5916,44.671,11300.0
2011-12-05 14:30:00,56.19,56.22,56.16,56.22,15300.0,44.6631,44.6869,44.6392,44.6869,15300.0
2011-12-05 14:35:00,56.21,56.26,56.21,56.22,33000.0,44.679,44.7187,44.679,44.6869,33000.0
2011-12-05 14:40:00,56.21,56.25,56.2,56.2,5600.0,44.679,44.7108,44.671,44.671,5600.0
2011-12-05 14:45:00,56.2,56.2,56.16,56.18,35000.0,44.671,44.671,44.6392,44.6551,35000.0
2011-12-05 14:50:00,56.19,56.19,56.15,56.18,24100.0,44.6631,44.6631,44.6313,44.6551,24100.0
2011-12-05 14:55:00,56.18,56.24,56.17,56.22,33600.0,44.6551,44.7028,44.6472,44.6869,33600.0
2011-12-05 15:00:00,56.23,56.28,56.18,56.28,16600.0,44.6949,44.7346,44.6551,44.7346,16600.0
2011-12-05 15:05:00,56.28,56.31,56.03,56.14,100500.0,44.7346,44.7585,44.5359,44.6233,100500.0
2011-12-05 15:10:00,56.14,56.19,56.06,56.06,33700.0,44.6233,44.6631,44.5598,44.5598,33700.0
2011-12-05 15:15:00,56.06,56.1,55.97,56.06,48700.0,44.5598,44.5916,44.4882,44.5598,48700.0
2011-12-05 15:20:00,56.05,56.07,55.99,56.05,15300.0,44.5518,44.5677,44.5041,44.5518,15300.0
2011-12-05 15:25:00,56.02,56.1,56.0,56.04,16700.0,44.528,44.5916,44.5121,44.5439,16700.0
2011-12-05 15:30:00,56.03,56.12,56.0,56.08,13900.0,44.5359,44.6075,44.5121,44.5757,13900.0
2011-12-05 15:35:00,56.08,56.1,56.01,56.04,22200.0,44.5757,44.5916,44.52,44.5439,22200.0
2011-12-05 15:40:00,56.04,56.16,56.0,56.14,32600.0,44.5439,44.6392,44.5121,44.6233,32600.0
2011-12-05 15:45:00,56.12,56.22,56.09,56.2,67500.0,44.6075,44.6869,44.5836,44.671,67500.0
2011-12-05 15:50:00,56.2,56.32,56.18,56.32,72600.0,44.671,44.7664,44.6551,44.7664,72600.0
2011-12-05 15:55:00,56.31,56.42,56.25,56.4,122900.0,44.7585,44.8459,44.7108,44.83,122900.0
2011-12-06 09:30:00,55.74,55.79,55.62,55.69,46700.0,44.3054,44.3451,44.21,44.2657,46700.0
2011-12-06 09:35:00,55.69,55.76,55.69,55.72,71100.0,44.2657,44.3213,44.2657,44.2895,71100.0
2011-12-06 09:40:00,55.72,55.72,55.52,55.53,33600.0,44.2895,44.2895,44.1305,44.1385,33600.0
2011-12-06 09:45:00,55.53,55.54,55.4,55.4,28900.0,44.1385,44.1464,44.0352,44.0352,28900.0
2011-12-06 09:50:00,55.4,55.49,55.39,55.47,44500.0,44.0352,44.1067,44.0272,44.0908,44500.0
2011-12-06 09:55:00,55.46,55.54,55.46,55.54,38800.0,44.0828,44.1464,44.0828,44.1464,38800.0
2011-12-06 10:00:00,55.55,55.69,55.54,55.63,29600.0,44.1544,44.2657,44.1464,44.218,29600.0
2011-12-06 10:05:00,55.64,55.65,55.55,55.55,35400.0,44.2259,44.2339,44.1544,44.1544,35400.0
2011-12-06 10:10:00,55.55,55.57,55.49,55.56,31000.0,44.1544,44.1703,44.1067,44.1623,31000.0
2011-12-06 10:15:00,55.58,55.63,55.56,55.58,30800.0,44.1782,44.218,44.1623,44.1782,30800.0
2011-12-06 10:20:00,55.59,55.66,55.52,55.62,35400.0,44.1862,44.2418,44.1305,44.21,35400.0
2011-12-06 10:25:00,55.61,55.65,55.59,55.62,24400.0,44.2021,44.2339,44.1862,44.21,24400.0
2011-12-06 10:30:00,55.63,55.71,55.63,55.65,31200.0,44.218,44.2816,44.218,44.2339,31200.0
2011-12-06 10:35:00,55.64,55.68,55.62,55.67,25800.0,44.2259,44.2577,44.21,44.2498,25800.0
2011-12-06 10:40:00,55.67,55.67,55.56,55.58,81200.0,44.2498,44.2498,44.1623,44.1782,81200.0
2011-12-06 10:45:00,55.59,55.63,55.55,55.59,40300.0,44.1862,44.218,44.1544,44.1862,40300.0
2011-12-06 10:50:00,55.6,55.62,55.56,55.56,32800.0,44.1941,44.21,44.1623,44.1623,32800.0
2011-12-06 10:55:00,55.55,55.57,55.51,55.53,36900.0,44.1544,44.1703,44.1226,44.1385,36900.0
2011-12-06 11:00:00,55.53,55.57,55.53,55.55,29600.0,44.1385,44.1703,44.1385,44.1544,29600.0
2011-12-06 11:05:00,55.55,55.56,55.48,55.48,27800.0,44.1544,44.1623,44.0987,44.0987,27800.0
2011-12-06 11:10:00,55.47,55.53,55.47,55.52,25900.0,44.0908,44.1385,44.0908,44.1305,25900.0
2011-12-06 11:15:00,55.52,55.53,55.47,55.48,23300.0,44.1305,44.1385,44.0908,44.0987,23300.0
2011-12-06 11:20:00,55.47,55.55,55.47,55.51,38300.0,44.0908,44.1544,44.0908,44.1226,38300.0
2011-12-06 11:25:00,55.51,55.55,55.49,55.5,24200.0,44.1226,44.1544,44.1067,44.1146,24200.0
2011-12-06 11:30:00,55.5,55.51,55.44,55.44,30200.0,44.1146,44.1226,44.0669,44.0669,30200.0
2011-12-06 11:35:00,55.43,55.46,55.4,55.44,26700.0,44.059,44.0828,44.0352,44.0669,26700.0
2011-12-06 11:40:00,55.43,55.45,55.41,55.45,35300.0,44.059,44.0749,44.0431,44.0749,35300.0
2011-12-06 11:45:00,55.45,55.45,55.39,55.4,31000.0,44.0749,44.0749,44.0272,44.0352,31000.0
2011-12-06 11:50:00,55.4,55.46,55.4,55.46,28900.0,44.0352,44.0828,44.0352,44.0828,28900.0
2011-12-06 11:55:00,55.45,55.58,55.45,55.54,29700.0,44.0749,44.1782,44.0749,44.1464,29700.0
2011-12-06 12:00:00,55.55,55.55,55.5,55.51,28500.0,44.1544,44.1544,44.1146,44.1226,28500.0
2011-12-06 12:05:00,55.52,55.53,55.48,55.5,27300.0,44.1305,44.1385,44.0987,44.1146,27300.0
2011-12-06 12:10:00,55.5,55.58,55.5,55.53,31600.0,44.1146,44.1782,44.1146,44.1385,31600.0
2011-12-06 12:15:00,55.54,55.55,55.52,55.52,30000.0,44.1464,44.1544,44.1305,44.1305,30000.0
2011-12-06 12:20:00,55.52,55.54,55.46,55.48,27700.0,44.1305,44.1464,44.0828,44.0987,27700.0
2011-12-06 12:25:00,55.48,55.52,55.43,55.51,28800.0,44.0987,44.1305,44.059,44.1226,28800.0
2011-12-06 12:30:00,55.51,55.52,55.45,55.46,21000.0,44.1226,44.1305,44.0749,44.0828,21000.0
2011-12-06 12:35:00,55.46,55.55,55.46,55.54,42000.0,44.0828,44.1544,44.0828,44.1464,42000.0
2011-12-06 12:40:00,55.54,55.58,55.52,55.54,24100.0,44.1464,44.1782,44.1305,44.1464,24100.0
2011-12-06 12:45:00,55.55,55.6,55.52,55.53,25600.0,44.1544,44.1941,44.1305,44.1385,25600.0
2011-12-06 12:50:00,55.53,55.57,55.47,55.5,30400.0,44.1385,44.1703,44.0908,44.1146,30400.0
2011-12-06 12:55:00,55.5,55.51,55.48,55.48,21000.0,44.1146,44.1226,44.0987,44.0987,21000.0
2011-12-06 13:00:00,55.49,55.5,55.47,55.49,5100.0,44.1067,44.1146,44.0908,44.1067,5100.0
2011-12-06 13:05:00,55.48,55.51,55.48,55.5,9900.0,44.0987,44.1226,44.0987,44.1146,9900.0
2011-12-06 13:10:00,55.49,55.5,55.45,55.5,20600.0,44.1067,44.1146,44.0749,44.1146,20600.0
2011-12-06 13:15:00,55.51,55.61,55.51,55.58,18100.0,44.1226,44.2021,44.1226,44.1782,18100.0
2011-12-06 13:20:00,55.61,55.64,55.57,55.64,18700.0,44.2021,44.2259,44.1703,44.2259,18700.0
2011-12-06 13:25:00,55.64,55.69,55.64,55.67,15900.0,44.2259,44.2657,44.2259,44.2498,15900.0
2011-12-06 13:30:00,55.67,55.67,55.63,55.65,4600.0,44.2498,44.2498,44.218,44.2339,4600.0
2011-12-06 13:35:00,55.65,55.65,55.61,55.63,47900.0,44.2339,44.2339,44.2021,44.218,47900.0
2011-12-06 13:40:00,55.63,55.64,55.55,55.56,7800.0,44.218,44.2259,44.1544,44.1623,7800.0
2011-12-06 13:45:00,55.55,55.57,55.54,55.57,2500.0,44.1544,44.1703,44.1464,44.1703,2500.0
2011-12-06 13:50:00,55.55,55.58,55.53,55.57,5600.0,44.1544,44.1782,44.1385,44.1703,5600.0
2011-12-06 13:55:00,55.58,55.59,55.55,55.56,12000.0,44.1782,44.1862,44.1544,44.1623,12000.0
2011-12-06 14:00:00,55.55,55.56,55.49,55.53,6100.0,44.1544,44.1623,44.1067,44.1385,6100.0
2011-12-06 14:05:00,55.53,55.58,55.52,55.58,8600.0,44.1385,44.1782,44.1305,44.1782,8600.0
2011-12-06 14:10:00,55.57,55.58,55.54,55.56,7600.0,44.1703,44.1782,44.1464,44.1623,7600.0
2011-12-06 14:15:00,55.58,55.66,55.57,55.64,8300.0,44.1782,44.2418,44.1703,44.2259,8300.0
2011-12-06 14:20:00,55.63,55.65,55.57,55.59,12300.0,44.218,44.2339,44.1703,44.1862,12300.0
2011-12-06 14:25:00,55.58,55.64,55.58,55.62,5000.0,44.1782,44.2259,44.1782,44.21,5000.0
2011-12-06 14:30:00,55.65,55.68,55.64,55.68,8000.0,44.2339,44.2577,44.2259,44.2577,8000.0
2011-12-06 14:35:00,55.67,55.77,55.65,55.77,7800.0,44.2498,44.3293,44.2339,44.3293,7800.0
2011-12-06 14:40:00,55.78,55.85,55.78,55.82,18100.0,44.3372,44.3928,44.3372,44.369,18100.0
2011-12-06 14:45:00,55.82,55.83,55.79,55.81,9500.0,44.369,44.3769,44.3451,44.361,9500.0
2011-12-06 14:50:00,55.82,55.9,55.8,55.9,11800.0,44.369,44.4326,44.3531,44.4326,11800.0
2011-12-06 14:55:00,55.89,55.93,55.89,55.89,28900.0,44.4246,44.4564,44.4246,44.4246,28900.0
2011-12-06 15:00:00,55.89,55.93,55.88,55.89,11400.0,44.4246,44.4564,44.4167,44.4246,11400.0
2011-12-06 15:05:00,55.88,55.89,55.85,55.86,7900.0,44.4167,44.4246,44.3928,44.4008,7900.0
2011-12-06 15:10:00,55.88,55.97,55.87,55.92,14100.0,44.4167,44.4882,44.4087,44.4485,14100.0
2011-12-06 15:15:00,55.93,56.01,55.93,55.94,17800.0,44.4564,44.52,44.4564,44.4644,17800.0
2011-12-06 15:20:00,55.95,55.95,55.89,55.91,8900.0,44.4723,44.4723,44.4246,44.4405,8900.0
2011-12-06 15:25:00,55.91,55.93,55.74,55.74,27700.0,44.4405,44.4564,44.3054,44.3054,27700.0
2011-12-06 15:30:00,55.76,55.83,55.75,55.82,11200.0,44.3213,44.3769,44.3134,44.369,11200.0
2011-12-06 15:35:00,55.82,55.92,55.82,55.87,26500.0,44.369,44.4485,44.369,44.4087,26500.0
2011-12-06 15:40:00,55.87,55.92,55.82,55.83,18000.0,44.4087,44.4485,44.369,44.3769,18000.0
2011-12-06 15:45:00,55.82,55.84,55.8,55.83,23000.0,44.369,44.3849,44.3531,44.3769,23000.0
2011-12-06 15:50:00,55.83,55.83,55.77,55.81,20200.0,44.3769,44.3769,44.3293,44.361,20200.0
2011-12-06 15:55:00,55.8,55.81,55.76,55.78,58100.0,44.3531,44.361,44.3213,44.3372,58100.0
2011-12-07 09:30:00,55.48,55.53,55.44,55.45,124300.0,44.0987,44.1385,44.0669,44.0749,124300.0
2011-12-07 09:35:00,55.45,55.48,55.42,55.44,67900.0,44.0749,44.0987,44.051,44.0669,67900.0
2011-12-07 09:40:00,55.44,55.44,55.38,55.42,40100.0,44.0669,44.0669,44.0193,44.051,40100.0
2011-12-07 09:45:00,55.43,55.51,55.42,55.49,31800.0,44.059,44.1226,44.051,44.1067,31800.0
2011-12-07 09:50:00,55.5,55.52,55.46,55.46,41000.0,44.1146,44.1305,44.0828,44.0828,41000.0
2011-12-07 09:55:00,55.45,55.54,55.41,55.53,22400.0,44.0749,44.1464,44.0431,44.1385,22400.0
2011-12-07 10:00:00,55.52,55.53,55.48,55.52,33700.0,44.1305,44.1385,44.0987,44.1305,33700.0
2011-12-07 10:05:00,55.51,55.52,55.41,55.42,40400.0,44.1226,44.1305,44.0431,44.051,40400.0
2011-12-07 10:10:00,55.43,55.53,55.42,55.53,28200.0,44.059,44.1385,44.051,44.1385,28200.0
2011-12-07 10:15:00,55.52,55.53,55.48,55.51,18000.0,44.1305,44.1385,44.0987,44.1226,18000.0
2011-12-07 10:20:00,55.51,55.53,55.42,55.44,49500.0,44.1226,44.1385,44.051,44.0669,49500.0
2011-12-07 10:25:00,55.45,55.46,55.27,55.42,159000.0,44.0749,44.0828,43.9318,44.051,159000.0
2011-12-07 10:30:00,55.41,55.43,55.33,55.41,38900.0,44.0431,44.059,43.9795,44.0431,38900.0
2011-12-07 10:35:00,55.41,55.47,55.37,55.47,32900.0,44.0431,44.0908,44.0113,44.0908,32900.0
2011-12-07 10:40:00,55.48,55.51,55.44,55.5,15300.0,44.0987,44.1226,44.0669,44.1146,15300.0
2011-12-07 10:45:00,55.5,55.6,55.5,55.59,59400.0,44.1146,44.1941,44.1146,44.1862,59400.0
2011-12-07 10:50:00,55.59,55.63,55.58,55.62,62800.0,44.1862,44.218,44.1782,44.21,62800.0
2011-12-07 10:55:00,55.62,55.62,55.5,55.62,232800.0,44.21,44.21,44.1146,44.21,232800.0
2011-12-07 11:00:00,55.62,55.66,55.6,55.64,56800.0,44.21,44.2418,44.1941,44.2259,56800.0
2011-12-07 11:05:00,55.64,55.72,55.64,55.71,69500.0,44.2259,44.2895,44.2259,44.2816,69500.0
2011-12-07 11:10:00,55.71,55.72,55.63,55.64,40300.0,44.2816,44.2895,44.218,44.2259,40300.0
2011-12-07 11:15:00,55.66,55.66,55.6,55.62,20600.0,44.2418,44.2418,44.1941,44.21,20600.0
2011-12-07 11:20:00,55.62,55.72,55.59,55.7,49100.0,44.21,44.2895,44.1862,44.2736,49100.0
2011-12-07 11:25:00,55.71,55.73,55.66,55.68,51500.0,44.2816,44.2975,44.2418,44.2577,51500.0
2011-12-07 11:30:00,55.68,55.74,55.67,55.72,44400.0,44.2577,44.3054,44.2498,44.2895,44400.0
2011-12-07 11:35:00,55.72,55.74,55.71,55.71,7300.0,44.2895,44.3054,44.2816,44.2816,7300.0
2011-12-07 11:40:00,55.72,55.73,55.67,55.68,25300.0,44.2895,44.2975,44.2498,44.2577,25300.0
2011-12-07 11:45:00,55.69,55.7,55.64,55.67,19500.0,44.2657,44.2736,44.2259,44.2498,19500.0
2011-12-07 11:50:00,55.68,55.7,55.67,55.69,8700.0,44.2577,44.2736,44.2498,44.2657,8700.0
2011-12-07 11:55:00,55.68,55.73,55.67,55.73,23500.0,44.2577,44.2975,44.2498,44.2975,23500.0
2011-12-07 12:00:00,55.74,55.78,55.73,55.73,16300.0,44.3054,44.3372,44.2975,44.2975,16300.0
2011-12-07 12:05:00,55.72,55.73,55.7,55.72,7600.0,44.2895,44.2975,44.2736,44.2895,7600.0
2011-12-07 12:10:00,55.72,55.73,55.65,55.68,14400.0,44.2895,44.2975,44.2339,44.2577,14400.0
2011-12-07 12:15:00,55.67,55.69,55.65,55.67,13900.0,44.2498,44.2657,44.2339,44.2498,13900.0
2011-12-07 12:20:00,55.68,55.75,55.67,55.75,23000.0,44.2577,44.3134,44.2498,44.3134,23000.0
2011-12-07 12:25:00,55.76,55.86,55.76,55.85,26700.0,44.3213,44.4008,44.3213,44.3928,26700.0
2011-12-07 12:30:00,55.85,55.87,55.84,55.86,12600.0,44.3928,44.4087,44.3849,44.4008,12600.0
2011-12-07 12:35:00,55.86,55.87,55.82,55.83,10300.0,44.4008,44.4087,44.369,44.3769,10300.0
2011-12-07 12:40:00,55.84,55.88,55.83,55.88,52500.0,44.3849,44.4167,44.3769,44.4167,52500.0
2011-12-07 12:45:00,55.88,55.89,55.85,55.85,25300.0,44.4167,44.4246,44.3928,44.3928,25300.0
2011-12-07 12:50:00,55.85,55.89,55.84,55.87,18000.0,44.3928,44.4246,44.3849,44.4087,18000.0
2011-12-07 12:55:00,55.87,55.89,55.84,55.86,6200.0,44.4087,44.4246,44.3849,44.4008,6200.0
2011-12-07 13:00:00,55.87,55.88,55.84,55.84,3200.0,44.4087,44.4167,44.3849,44.3849,3200.0
2011-12-07 13:05:00,55.85,55.86,55.81,55.82,16200.0,44.3928,44.4008,44.361,44.369,16200.0
2011-12-07 13:10:00,55.81,55.81,55.74,55.76,14800.0,44.361,44.361,44.3054,44.3213,14800.0
2011-12-07 13:15:00,55.77,55.81,55.76,55.81,14900.0,44.3293,44.361,44.3213,44.361,14900.0
2011-12-07 13:20:00,55.81,55.83,55.79,55.81,6100.0,44.361,44.3769,44.3451,44.361,6100.0
2011-12-07 13:25:00,55.81,55.87,55.81,55.87,13900.0,44.361,44.4087,44.361,44.4087,13900.0
2011-12-07 13:30:00,55.87,55.87,55.81,55.82,3800.0,44.4087,44.4087,44.361,44.369,3800.0
2011-12-07 13:35:00,55.81,55.83,55.8,55.8,6300.0,44.361,44.3769,44.3531,44.3531,6300.0
2011-12-07 13:40:00,55.81,55.81,55.61,55.65,724900.0,44.361,44.361,44.2021,44.2339,724900.0
2011-12-07 13:45:00,55.65,55.66,55.54,55.55,65700.0,44.2339,44.2418,44.1464,44.1544,65700.0
2011-12-07 13:50:00,55.55,55.57,55.54,55.56,10600.0,44.1544,44.1703,44.1464,44.1623,10600.0
2011-12-07 13:55:00,55.57,55.58,55.54,55.55,35600.0,44.1703,44.1782,44.1464,44.1544,35600.0
2011-12-07 14:00:00,55.55,55.64,55.54,55.58,8600.0,44.1544,44.2259,44.1464,44.1782,8600.0
2011-12-07 14:05:00,55.6,55.62,55.5,55.5,17700.0,44.1941,44.21,44.1146,44.1146,17700.0
2011-12-07 14:10:00,55.49,55.5,55.48,55.48,18500.0,44.1067,44.1146,44.0987,44.0987,18500.0
2011-12-07 14:15:00,55.48,55.51,55.46,55.47,69200.0,44.0987,44.1226,44.0828,44.0908,69200.0
2011-12-07 14:20:00,55.47,55.55,55.46,55.54,40900.0,44.0908,44.1544,44.0828,44.1464,40900.0
2011-12-07 14:25:00,55.54,55.62,55.53,55.61,13200.0,44.1464,44.21,44.1385,44.2021,13200.0
2011-12-07 14:30:00,55.62,55.63,55.56,55.61,13100.0,44.21,44.218,44.1623,44.2021,13100.0
2011-12-07 14:35:00,55.61,55.62,55.53,55.61,13100.0,44.2021,44.21,44.1385,44.2021,13100.0
2011-12-07 14:40:00,55.6,55.62,55.43,55.44,23900.0,44.1941,44.21,44.059,44.0669,23900.0
2011-12-07 14:45:00,55.44,55.48,55.3,55.3,239300.0,44.0669,44.0987,43.9557,43.9557,239300.0
2011-12-07 14:50:00,55.29,55.34,55.27,55.32,33500.0,43.9477,43.9875,43.9318,43.9716,33500.0
2011-12-07 14:55:00,55.33,55.35,55.31,55.33,13500.0,43.9795,43.9954,43.9636,43.9795,13500.0
2011-12-07 15:00:00,55.33,55.44,55.33,55.36,14600.0,43.9795,44.0669,43.9795,44.0034,14600.0
2011-12-07 15:05:00,55.37,55.42,55.36,55.38,16600.0,44.0113,44.051,44.0034,44.0193,16600.0
2011-12-07 15:10:00,55.37,55.37,55.21,55.24,141400.0,44.0113,44.0113,43.8841,43.908,141400.0
2011-12-07 15:15:00,55.24,55.46,55.24,55.46,60200.0,43.908,44.0828,43.908,44.0828,60200.0
2011-12-07 15:20:00,55.44,55.57,55.44,55.54,27400.0,44.0669,44.1703,44.0669,44.1464,27400.0
2011-12-07 15:25:00,55.53,55.58,55.53,55.54,41400.0,44.1385,44.1782,44.1385,44.1464,41400.0
2011-12-07 15:30:00,55.53,55.58,55.51,55.55,27800.0,44.1385,44.1782,44.1226,44.1544,27800.0
2011-12-07 15:35:00,55.56,55.77,55.54,55.77,33900.0,44.1623,44.3293,44.1464,44.3293,33900.0
2011-12-07 15:40:00,55.78,55.96,55.77,55.85,72500.0,44.3372,44.4803,44.3293,44.3928,72500.0
2011-12-07 15:45:00,55.85,55.89,55.8,55.87,60700.0,44.3928,44.4246,44.3531,44.4087,60700.0
2011-12-07 15:50:00,55.87,55.9,55.8,55.85,78400.0,44.4087,44.4326,44.3531,44.3928,78400.0
2011-12-07 15:55:00,55.86,55.97,55.63,55.82,74000.0,44.4008,44.4882,44.218,44.369,74000.0
2011-12-08 09:30:00,55.11,55.25,54.86,55.15,84400.0,43.8046,43.9159,43.6059,43.8364,84400.0
2011-12-08 09:35:00,55.15,55.15,55.05,55.08,40800.0,43.8364,43.8364,43.757,43.7808,40800.0
2011-12-08 09:40:00,55.08,55.14,54.99,55.05,41300.0,43.7808,43.8285,43.7093,43.757,41300.0
2011-12-08 09:45:00,55.04,55.14,55.02,55.09,54000.0,43.749,43.8285,43.7331,43.7887,54000.0
2011-12-08 09:50:00,55.09,55.17,55.03,55.08,81200.0,43.7887,43.8523,43.7411,43.7808,81200.0
2011-12-08 09:55:00,55.07,55.09,55.01,55.03,48000.0,43.7728,43.7887,43.7252,43.7411,48000.0
2011-12-08 10:00:00,55.03,55.1,54.87,54.87,70200.0,43.7411,43.7967,43.6139,43.6139,70200.0
2011-12-08 10:05:00,54.87,54.9,54.79,54.79,97300.0,43.6139,43.6377,43.5503,43.5503,97300.0
2011-12-08 10:10:00,54.79,54.86,54.79,54.85,58300.0,43.5503,43.6059,43.5503,43.598,58300.0
2011-12-08 10:15:00,54.84,54.84,54.64,54.64,72100.0,43.59,43.59,43.4311,43.4311,72100.0
2011-12-08 10:20:00,54.64,54.68,54.59,54.68,86600.0,43.4311,43.4629,43.3913,43.4629,86600.0
2011-12-08 10:25:00,54.68,54.7,54.63,54.63,35300.0,43.4629,43.4788,43.4231,43.4231,35300.0
2011-12-08 10:30:00,54.63,54.81,54.63,54.8,19700.0,43.4231,43.5662,43.4231,43.5582,19700.0
2011-12-08 10:35:00,54.8,54.83,54.77,54.77,19600.0,43.5582,43.5821,43.5344,43.5344,19600.0
2011-12-08 10:40:00,54.77,54.82,54.74,54.81,19100.0,43.5344,43.5741,43.5105,43.5662,19100.0
2011-12-08 10:45:00,54.81,54.93,54.8,54.87,40200.0,43.5662,43.6616,43.5582,43.6139,40200.0
2011-12-08 10:50:00,54.86,54.95,54.83,54.83,32300.0,43.6059,43.6775,43.5821,43.5821,32300.0
2011-12-08 10:55:00,54.85,54.86,54.76,54.76,7800.0,43.598,43.6059,43.5264,43.5264,7800.0
2011-12-08 11:00:00,54.75,54.75,54.69,54.7,12000.0,43.5185,43.5185,43.4708,43.4788,12000.0
2011-12-08 11:05:00,54.7,54.75,54.62,54.62,24500.0,43.4788,43.5185,43.4152,43.4152,24500.0
2011-12-08 11:10:00,54.6,54.62,54.56,54.56,36000.0,43.3993,43.4152,43.3675,43.3675,36000.0
2011-12-08 11:15:00,54.54,54.57,54.49,54.51,11800.0,43.3516,43.3754,43.3118,43.3277,11800.0
2011-12-08 11:20:00,54.53,54.6,54.52,54.58,12300.0,43.3436,43.3993,43.3357,43.3834,12300.0
2011-12-08 11:25:00,54.59,54.59,54.48,54.48,15200.0,43.3913,43.3913,43.3039,43.3039,15200.0
2011-12-08 11:30:00,54.48,54.54,54.46,54.54,9700.0,43.3039,43.3516,43.288,43.3516,9700.0
2011-12-08 11:35:00,54.54,54.54,54.4,54.4,14500.0,43.3516,43.3516,43.2403,43.2403,14500.0
2011-12-08 11:40:00,54.4,54.4,54.33,54.34,20700.0,43.2403,43.2403,43.1847,43.1926,20700.0
2011-12-08 11:45:00,54.34,54.46,54.34,54.45,31900.0,43.1926,43.288,43.1926,43.28,31900.0
2011-12-08 11:50:00,54.44,54.49,54.4,54.48,21800.0,43.2721,43.3118,43.2403,43.3039,21800.0
2011-12-08 11:55:00,54.48,54.51,54.47,54.48,13100.0,43.3039,43.3277,43.2959,43.3039,13100.0
2011-12-08 12:00:00,54.49,54.49,54.38,54.4,5600.0,43.3118,43.3118,43.2244,43.2403,5600.0
2011-12-08 12:05:00,54.41,54.51,54.41,54.49,6600.0,43.2482,43.3277,43.2482,43.3118,6600.0
2011-12-08 12:10:00,54.51,54.51,54.47,54.51,5200.0,43.3277,43.3277,43.2959,43.3277,5200.0
2011-12-08 12:15:00,54.5,54.57,54.49,54.52,24000.0,43.3198,43.3754,43.3118,43.3357,24000.0
2011-12-08 12:20:00,54.52,54.52,54.48,54.48,4300.0,43.3357,43.3357,43.3039,43.3039,4300.0
2011-12-08 12:25:00,54.47,54.53,54.43,54.44,11200.0,43.2959,43.3436,43.2641,43.2721,11200.0
2011-12-08 12:30:00,54.44,54.45,54.4,54.44,7200.0,43.2721,43.28,43.2403,43.2721,7200.0
2011-12-08 12:35:00,54.44,54.45,54.31,54.33,9900.0,43.2721,43.28,43.1688,43.1847,9900.0
2011-12-08 12:40:00,54.32,54.37,54.29,54.32,10300.0,43.1767,43.2164,43.1529,43.1767,10300.0
2011-12-08 12:45:00,54.32,54.35,54.29,54.34,19900.0,43.1767,43.2006,43.1529,43.1926,19900.0
2011-12-08 12:50:00,54.34,54.4,54.31,54.34,12100.0,43.1926,43.2403,43.1688,43.1926,12100.0
2011-12-08 12:55:00,54.34,54.37,54.28,54.34,11900.0,43.1926,43.2164,43.1449,43.1926,11900.0
2011-12-08 13:00:00,54.33,54.33,54.21,54.22,19300.0,43.1847,43.1847,43.0893,43.0972,19300.0
2011-12-08 13:05:00,54.22,54.22,54.1,54.12,33900.0,43.0972,43.0972,43.0018,43.0177,33900.0
2011-12-08 13:10:00,54.12,54.13,53.99,54.11,30400.0,43.0177,43.0257,42.9144,43.0098,30400.0
2011-12-08 13:15:00,54.12,54.17,54.05,54.16,7300.0,43.0177,43.0575,42.9621,43.0495,7300.0
2011-12-08 13:20:00,54.15,54.18,54.11,54.16,13600.0,43.0416,43.0654,43.0098,43.0495,13600.0
2011-12-08 13:25:00,54.16,54.21,54.14,54.19,6000.0,43.0495,43.0893,43.0336,43.0734,6000.0
2011-12-08 13:30:00,54.17,54.21,54.15,54.15,11200.0,43.0575,43.0893,43.0416,43.0416,11200.0
2011-12-08 13:35:00,54.15,54.22,54.14,54.22,5200.0,43.0416,43.0972,43.0336,43.0972,5200.0
2011-12-08 13:40:00,54.22,54.27,54.22,54.26,6300.0,43.0972,43.137,43.0972,43.129,6300.0
2011-12-08 13:45:00,54.24,54.29,54.2,54.21,7300.0,43.1131,43.1529,43.0813,43.0893,7300.0
2011-12-08 13:50:00,54.21,54.25,54.19,54.21,6900.0,43.0893,43.1211,43.0734,43.0893,6900.0
2011-12-08 13:55:00,54.21,54.28,54.21,54.28,3700.0,43.0893,43.1449,43.0893,43.1449,3700.0
2011-12-08 14:00:00,54.25,54.25,54.17,54.18,7900.0,43.1211,43.1211,43.0575,43.0654,7900.0
2011-12-08 14:05:00,54.15,54.25,54.12,54.24,14000.0,43.0416,43.1211,43.0177,43.1131,14000.0
2011-12-08 14:10:00,54.25,54.3,54.23,54.24,14400.0,43.1211,43.1608,43.1052,43.1131,14400.0
2011-12-08 14:15:00,54.24,54.36,54.24,54.33,13500.0,43.1131,43.2085,43.1131,43.1847,13500.0
2011-12-08 14:20:00,54.33,54.33,54.28,54.3,9300.0,43.1847,43.1847,43.1449,43.1608,9300.0
2011-12-08 14:25:00,54.31,54.34,54.26,54.31,6700.0,43.1688,43.1926,43.129,43.1688,6700.0
2011-12-08 14:30:00,54.3,54.33,54.26,54.32,8000.0,43.1608,43.1847,43.129,43.1767,8000.0
2011-12-08 14:35:00,54.32,54.33,54.21,54.21,8500.0,43.1767,43.1847,43.0893,43.0893,8500.0
2011-12-08 14:40:00,54.22,54.22,54.15,54.19,29400.0,43.0972,43.0972,43.0416,43.0734,29400.0
2011-12-08 14:45:00,54.19,54.22,54.16,54.22,39900.0,43.0734,43.0972,43.0495,43.0972,39900.0
2011-12-08 14:50:00,54.21,54.23,54.05,54.06,56400.0,43.0893,43.1052,42.9621,42.97,56400.0
2011-12-08 14:55:00,54.06,54.17,54.06,54.17,61600.0,42.97,43.0575,42.97,43.0575,61600.0
2011-12-08 15:00:00,54.16,54.26,54.15,54.25,11400.0,43.0495,43.129,43.0416,43.1211,11400.0
2011-12-08 15:05:00,54.25,54.26,54.17,54.2,4800.0,43.1211,43.129,43.0575,43.0813,4800.0
2011-12-08 15:10:00,54.21,54.37,54.21,54.33,11300.0,43.0893,43.2164,43.0893,43.1847,11300.0
2011-12-08 15:15:00,54.34,54.49,54.34,54.48,22500.0,43.1926,43.3118,43.1926,43.3039,22500.0
2011-12-08 15:20:00,54.49,54.49,54.4,54.4,39200.0,43.3118,43.3118,43.2403,43.2403,39200.0
2011-12-08 15:25:00,54.4,54.49,54.39,54.39,41200.0,43.2403,43.3118,43.2323,43.2323,41200.0
2011-12-08 15:30:00,54.4,54.56,54.38,54.52,56700.0,43.2403,43.3675,43.2244,43.3357,56700.0
2011-12-08 15:35:00,54.52,54.59,54.41,54.41,49200.0,43.3357,43.3913,43.2482,43.2482,49200.0
2011-12-08 15:40:00,54.41,54.42,54.23,54.3,47400.0,43.2482,43.2562,43.1052,43.1608,47400.0
2011-12-08 15:45:00,54.3,54.35,54.11,54.18,38700.0,43.1608,43.2006,43.0098,43.0654,38700.0
2011-12-08 15:50:00,54.17,54.18,54.03,54.13,71700.0,43.0575,43.0654,42.9462,43.0257,71700.0
2011-12-08 15:55:00,54.12,54.12,53.84,54.0,289900.0,43.0177,43.0177,42.7952,42.9224,289900.0
2011-12-09 09:30:00,53.67,53.92,53.6,53.89,84900.0,42.66,42.8588,42.6044,42.8349,84900.0
2011-12-09 09:35:00,53.88,54.03,53.87,53.95,53400.0,42.827,42.9462,42.819,42.8826,53400.0
2011-12-09 09:40:00,53.96,53.98,53.86,53.87,21200.0,42.8906,42.9065,42.8111,42.819,21200.0
2011-12-09 09:45:00,53.88,53.97,53.86,53.96,52300.0,42.827,42.8985,42.8111,42.8906,52300.0
2011-12-09 09:50:00,53.97,54.06,53.96,54.05,105300.0,42.8985,42.97,42.8906,42.9621,105300.0
2011-12-09 09:55:00,54.05,54.09,53.99,54.06,70700.0,42.9621,42.9939,42.9144,42.97,70700.0
2011-12-09 10:00:00,54.06,54.23,54.04,54.22,119600.0,42.97,43.1052,42.9541,43.0972,119600.0
2011-12-09 10:05:00,54.23,54.3,54.22,54.28,95500.0,43.1052,43.1608,43.0972,43.1449,95500.0
2011-12-09 10:10:00,54.28,54.34,54.27,54.29,235700.0,43.1449,43.1926,43.137,43.1529,235700.0
2011-12-09 10:15:00,54.3,54.31,54.24,54.25,35500.0,43.1608,43.1688,43.1131,43.1211,35500.0
2011-12-09 10:20:00,54.25,54.3,54.24,54.28,63000.0,43.1211,43.1608,43.1131,43.1449,63000.0
2011-12-09 10:25:00,54.29,54.29,54.1,54.13,61000.0,43.1529,43.1529,43.0018,43.0257,61000.0
2011-12-09 10:30:00,54.13,54.24,54.12,54.22,68300.0,43.0257,43.1131,43.0177,43.0972,68300.0
2011-12-09 10:35:00,54.23,54.23,54.11,54.12,61800.0,43.1052,43.1052,43.0098,43.0177,61800.0
2011-12-09 10:40:00,54.11,54.2,54.08,54.2,52600.0,43.0098,43.0813,42.9859,43.0813,52600.0
2011-12-09 10:45:00,54.2,54.21,54.15,54.21,14600.0,43.0813,43.0893,43.0416,43.0893,14600.0
2011-12-09 10:50:00,54.22,54.27,54.13,54.26,31400.0,43.0972,43.137,43.0257,43.129,31400.0
2011-12-09 10:55:00,54.26,54.33,54.24,54.32,39500.0,43.129,43.1847,43.1131,43.1767,39500.0
2011-12-09 11:00:00,54.32,54.43,54.32,54.41,21300.0,43.1767,43.2641,43.1767,43.2482,21300.0
2011-12-09 11:05:00,54.4,54.44,54.4,54.43,9100.0,43.2403,43.2721,43.2403,43.2641,9100.0
2011-12-09 11:10:00,54.44,54.46,54.38,54.39,15200.0,43.2721,43.288,43.2244,43.2323,15200.0
2011-12-09 11:15:00,54.4,54.45,54.37,54.45,20600.0,43.2403,43.28,43.2164,43.28,20600.0
2011-12-09 11:20:00,54.46,54.47,54.44,54.46,8100.0,43.288,43.2959,43.2721,43.288,8100.0
2011-12-09 11:25:00,54.47,54.48,54.43,54.48,37800.0,43.2959,43.3039,43.2641,43.3039,37800.0
2011-12-09 11:30:00,54.48,54.51,54.46,54.49,31000.0,43.3039,43.3277,43.288,43.3118,31000.0
2011-12-09 11:35:00,54.48,54.48,54.43,54.43,11200.0,43.3039,43.3039,43.2641,43.2641,11200.0
2011-12-09 11:40:00,54.44,54.57,54.43,54.56,15600.0,43.2721,43.3754,43.2641,43.3675,15600.0
2011-12-09 11:45:00,54.54,54.54,54.44,54.44,8200.0,43.3516,43.3516,43.2721,43.2721,8200.0
2011-12-09 11:50:00,54.45,54.48,54.43,54.44,5000.0,43.28,43.3039,43.2641,43.2721,5000.0
2011-12-09 11:55:00,54.46,54.46,54.43,54.43,3900.0,43.288,43.288,43.2641,43.2641,3900.0
2011-12-09 12:00:00,54.44,54.45,54.4,54.4,3100.0,43.2721,43.28,43.2403,43.2403,3100.0
2011-12-09 12:05:00,54.41,54.44,54.41,54.44,8000.0,43.2482,43.2721,43.2482,43.2721,8000.0
2011-12-09 12:10:00,54.44,54.48,54.44,54.48,5500.0,43.2721,43.3039,43.2721,43.3039,5500.0
2011-12-09 12:15:00,54.48,54.51,54.45,54.5,1700.0,43.3039,43.3277,43.28,43.3198,1700.0
2011-12-09 12:20:00,54.5,54.52,54.47,54.5,19400.0,43.3198,43.3357,43.2959,43.3198,19400.0
2011-12-09 12:25:00,54.5,54.5,54.42,54.42,7100.0,43.3198,43.3198,43.2562,43.2562,7100.0
2011-12-09 12:30:00,54.42,54.44,54.4,54.44,24900.0,43.2562,43.2721,43.2403,43.2721,24900.0
2011-12-09 12:35:00,54.44,54.5,54.44,54.48,8000.0,43.2721,43.3198,43.2721,43.3039,8000.0
2011-12-09 12:40:00,54.43,54.53,54.43,54.5,4800.0,43.2641,43.3436,43.2641,43.3198,4800.0
2011-12-09 12:45:00,54.53,54.53,54.48,54.49,1600.0,43.3436,43.3436,43.3039,43.3118,1600.0
2011-12-09 12:50:00,54.51,54.51,54.46,54.47,5200.0,43.3277,43.3277,43.288,43.2959,5200.0
2011-12-09 12:55:00,54.47,54.48,54.44,54.44,4500.0,43.2959,43.3039,43.2721,43.2721,4500.0
2011-12-09 13:00:00,54.46,54.48,54.46,54.47,1200.0,43.288,43.3039,43.288,43.2959,1200.0
2011-12-09 13:05:00,54.45,54.45,54.41,54.41,3700.0,43.28,43.28,43.2482,43.2482,3700.0
2011-12-09 13:10:00,54.41,54.47,54.41,54.45,7200.0,43.2482,43.2959,43.2482,43.28,7200.0
2011-12-09 13:15:00,54.45,54.5,54.44,54.5,5000.0,43.28,43.3198,43.2721,43.3198,5000.0
2011-12-09 13:20:00,54.51,54.55,54.51,54.53,7000.0,43.3277,43.3595,43.3277,43.3436,7000.0
2011-12-09 13:25:00,54.54,54.61,54.53,54.6,29100.0,43.3516,43.4072,43.3436,43.3993,29100.0
2011-12-09 13:30:00,54.6,54.64,54.59,54.6,31400.0,43.3993,43.4311,43.3913,43.3993,31400.0
2011-12-09 13:35:00,54.59,54.6,54.57,54.58,3000.0,43.3913,43.3993,43.3754,43.3834,3000.0
2011-12-09 13:40:00,54.59,54.61,54.59,54.61,2500.0,43.3913,43.4072,43.3913,43.4072,2500.0
2011-12-09 13:45:00,54.61,54.61,54.59,54.6,5900.0,43.4072,43.4072,43.3913,43.3993,5900.0
2011-12-09 13:50:00,54.6,54.6,54.58,54.59,1900.0,43.3993,43.3993,43.3834,43.3913,1900.0
2011-12-09 13:55:00,54.59,54.6,54.57,54.59,2800.0,43.3913,43.3993,43.3754,43.3913,2800.0
2011-12-09 14:00:00,54.59,54.64,54.59,54.63,13100.0,43.3913,43.4311,43.3913,43.4231,13100.0
2011-12-09 14:05:00,54.63,54.63,54.59,54.62,8200.0,43.4231,43.4231,43.3913,43.4152,8200.0
2011-12-09 14:10:00,54.62,54.63,54.6,54.6,8200.0,43.4152,43.4231,43.3993,43.3993,8200.0
2011-12-09 14:15:00,54.6,54.6,54.56,54.57,3300.0,43.3993,43.3993,43.3675,43.3754,3300.0
2011-12-09 14:20:00,54.57,54.57,54.53,54.56,16300.0,43.3754,43.3754,43.3436,43.3675,16300.0
2011-12-09 14:25:00,54.57,54.67,54.55,54.66,17700.0,43.3754,43.4549,43.3595,43.447,17700.0
2011-12-09 14:30:00,54.67,54.72,54.67,54.72,20500.0,43.4549,43.4946,43.4549,43.4946,20500.0
2011-12-09 14:35:00,54.72,54.72,54.69,54.69,3700.0,43.4946,43.4946,43.4708,43.4708,3700.0
2011-12-09 14:40:00,54.7,54.71,54.67,54.69,63600.0,43.4788,43.4867,43.4549,43.4708,63600.0
2011-12-09 14:45:00,54.69,54.73,54.66,54.72,16500.0,43.4708,43.5026,43.447,43.4946,16500.0
2011-12-09 14:50:00,54.72,54.73,54.68,54.68,12900.0,43.4946,43.5026,43.4629,43.4629,12900.0
2011-12-09 14:55:00,54.68,54.75,54.67,54.68,15700.0,43.4629,43.5185,43.4549,43.4629,15700.0
2011-12-09 15:00:00,54.68,54.7,54.61,54.61,7800.0,43.4629,43.4788,43.4072,43.4072,7800.0
2011-12-09 15:05:00,54.6,54.65,54.57,54.65,16000.0,43.3993,43.439,43.3754,43.439,16000.0
2011-12-09 15:10:00,54.67,54.68,54.63,54.66,8900.0,43.4549,43.4629,43.4231,43.447,8900.0
2011-12-09 15:15:00,54.65,54.65,54.61,54.62,7900.0,43.439,43.439,43.4072,43.4152,7900.0
2011-12-09 15:20:00,54.63,54.68,54.62,54.67,7200.0,43.4231,43.4629,43.4152,43.4549,7200.0
2011-12-09 15:25:00,54.67,54.71,54.67,54.7,8200.0,43.4549,43.4867,43.4549,43.4788,8200.0
2011-12-09 15:30:00,54.71,54.71,54.62,54.62,15000.0,43.4867,43.4867,43.4152,43.4152,15000.0
2011-12-09 15:35:00,54.61,54.69,54.61,54.66,13200.0,43.4072,43.4708,43.4072,43.447,13200.0
2011-12-09 15:40:00,54.67,54.74,54.67,54.74,6800.0,43.4549,43.5105,43.4549,43.5105,6800.0
2011-12-09 15:45:00,54.73,54.73,54.59,54.61,25400.0,43.5026,43.5026,43.3913,43.4072,25400.0
2011-12-09 15:50:00,54.6,54.66,54.58,54.66,28400.0,43.3993,43.447,43.3834,43.447,28400.0
2011-12-09 15:55:00,54.66,54.77,54.64,54.66,82100.0,43.447,43.5344,43.4311,43.447,82100.0
2011-12-12 09:30:00,53.49,53.49,53.2,53.24,102700.0,42.517,42.517,42.2865,42.3183,102700.0
2011-12-12 09:35:00,53.25,53.27,53.16,53.22,56100.0,42.3262,42.3421,42.2547,42.3024,56100.0
2011-12-12 09:40:00,53.22,53.23,53.15,53.17,15600.0,42.3024,42.3103,42.2467,42.2626,15600.0
2011-12-12 09:45:00,53.17,53.23,53.15,53.19,60000.0,42.2626,42.3103,42.2467,42.2785,60000.0
2011-12-12 09:50:00,53.18,53.19,53.09,53.09,31700.0,42.2706,42.2785,42.199,42.199,31700.0
2011-12-12 09:55:00,53.1,53.11,53.0,53.03,77600.0,42.207,42.2149,42.1275,42.1513,77600.0
2011-12-12 10:00:00,53.04,53.05,52.99,53.0,30400.0,42.1593,42.1672,42.1195,42.1275,30400.0
2011-12-12 10:05:00,52.99,53.08,52.97,53.03,33400.0,42.1195,42.1911,42.1036,42.1513,33400.0
2011-12-12 10:10:00,53.04,53.1,53.02,53.1,22500.0,42.1593,42.207,42.1434,42.207,22500.0
2011-12-12 10:15:00,53.1,53.1,52.93,52.93,21600.0,42.207,42.207,42.0719,42.0719,21600.0
2011-12-12 10:20:00,52.93,52.93,52.86,52.89,17400.0,42.0719,42.0719,42.0162,42.0401,17400.0
2011-12-12 10:25:00,52.89,52.94,52.86,52.9,21400.0,42.0401,42.0798,42.0162,42.048,21400.0
2011-12-12 10:30:00,52.9,52.91,52.86,52.88,32100.0,42.048,42.056,42.0162,42.0321,32100.0
2011-12-12 10:35:00,52.89,52.97,52.89,52.89,27800.0,42.0401,42.1036,42.0401,42.0401,27800.0
2011-12-12 10:40:00,52.88,52.97,52.86,52.96,22300.0,42.0321,42.1036,42.0162,42.0957,22300.0
2011-12-12 10:45:00,52.97,52.97,52.92,52.95,29600.0,42.1036,42.1036,42.0639,42.0877,29600.0
2011-12-12 10:50:00,52.94,52.96,52.93,52.96,25500.0,42.0798,42.0957,42.0719,42.0957,25500.0
2011-12-12 10:55:00,52.96,52.99,52.94,52.95,14900.0,42.0957,42.1195,42.0798,42.0877,14900.0
2011-12-12 11:00:00,52.95,52.97,52.91,52.95,9900.0,42.0877,42.1036,42.056,42.0877,9900.0
2011-12-12 11:05:00,52.95,52.96,52.93,52.93,3000.0,42.0877,42.0957,42.0719,42.0719,3000.0
2011-12-12 11:10:00,52.93,52.93,52.89,52.89,5500.0,42.0719,42.0719,42.0401,42.0401,5500.0
2011-12-12 11:15:00,52.9,52.9,52.82,52.83,5500.0,42.048,42.048,41.9844,41.9924,5500.0
2011-12-12 11:20:00,52.83,52.92,52.81,52.89,41200.0,41.9924,42.0639,41.9765,42.0401,41200.0
2011-12-12 11:25:00,52.89,52.91,52.81,52.81,8500.0,42.0401,42.056,41.9765,41.9765,8500.0
2011-12-12 11:30:00,52.83,52.85,52.77,52.79,11400.0,41.9924,42.0083,41.9447,41.9606,11400.0
2011-12-12 11:35:00,52.8,52.83,52.77,52.82,10000.0,41.9685,41.9924,41.9447,41.9844,10000.0
2011-12-12 11:40:00,52.82,52.82,52.72,52.73,31000.0,41.9844,41.9844,41.9049,41.9129,31000.0
2011-12-12 11:45:00,52.72,52.74,52.57,52.59,23700.0,41.9049,41.9208,41.7857,41.8016,23700.0
2011-12-12 11:50:00,52.6,52.62,52.54,52.57,17900.0,41.8095,41.8254,41.7619,41.7857,17900.0
2011-12-12 11:55:00,52.58,52.58,52.49,52.57,39900.0,41.7937,41.7937,41.7221,41.7857,39900.0
2011-12-12 12:00:00,52.57,52.57,52.53,52.54,8800.0,41.7857,41.7857,41.7539,41.7619,8800.0
2011-12-12 12:05:00,52.56,52.57,52.51,52.55,9900.0,41.7778,41.7857,41.738,41.7698,9900.0
2011-12-12 12:10:00,52.53,52.6,52.52,52.59,7100.0,41.7539,41.8095,41.746,41.8016,7100.0
2011-12-12 12:15:00,52.59,52.61,52.57,52.57,7100.0,41.8016,41.8175,41.7857,41.7857,7100.0
2011-12-12 12:20:00,52.57,52.62,52.57,52.61,18500.0,41.7857,41.8254,41.7857,41.8175,18500.0
2011-12-12 12:25:00,52.61,52.61,52.58,52.6,7200.0,41.8175,41.8175,41.7937,41.8095,7200.0
2011-12-12 12:30:00,52.6,52.63,52.59,52.61,12800.0,41.8095,41.8334,41.8016,41.8175,12800.0
2011-12-12 12:35:00,52.61,52.66,52.61,52.66,14300.0,41.8175,41.8572,41.8175,41.8572,14300.0
2011-12-12 12:40:00,52.67,52.67,52.65,52.66,1600.0,41.8652,41.8652,41.8493,41.8572,1600.0
2011-12-12 12:45:00,52.67,52.67,52.66,52.66,2800.0,41.8652,41.8652,41.8572,41.8572,2800.0
2011-12-12 12:50:00,52.67,52.7,52.67,52.68,7000.0,41.8652,41.889,41.8652,41.8731,7000.0
2011-12-12 12:55:00,52.68,52.69,52.61,52.61,23000.0,41.8731,41.8811,41.8175,41.8175,23000.0
2011-12-12 13:00:00,52.61,52.62,52.53,52.56,18800.0,41.8175,41.8254,41.7539,41.7778,18800.0
2011-12-12 13:05:00,52.56,52.59,52.56,52.57,5200.0,41.7778,41.8016,41.7778,41.7857,5200.0
2011-12-12 13:10:00,52.55,52.55,52.48,52.52,25600.0,41.7698,41.7698,41.7142,41.746,25600.0
2011-12-12 13:15:00,52.51,52.53,52.51,52.52,4700.0,41.738,41.7539,41.738,41.746,4700.0
2011-12-12 13:20:00,52.52,52.55,52.51,52.55,4600.0,41.746,41.7698,41.738,41.7698,4600.0
2011-12-12 13:25:00,52.56,52.64,52.56,52.64,7200.0,41.7778,41.8413,41.7778,41.8413,7200.0
2011-12-12 13:30:00,52.64,52.66,52.61,52.66,7300.0,41.8413,41.8572,41.8175,41.8572,7300.0
2011-12-12 13:35:00,52.64,52.66,52.63,52.64,4200.0,41.8413,41.8572,41.8334,41.8413,4200.0
2011-12-12 13:40:00,52.65,52.65,52.63,52.65,17000.0,41.8493,41.8493,41.8334,41.8493,17000.0
2011-12-12 13:45:00,52.66,52.71,52.66,52.71,16100.0,41.8572,41.897,41.8572,41.897,16100.0
2011-12-12 13:50:00,52.72,52.76,52.72,52.74,59400.0,41.9049,41.9367,41.9049,41.9208,59400.0
2011-12-12 13:55:00,52.73,52.74,52.73,52.73,11300.0,41.9129,41.9208,41.9129,41.9129,11300.0
2011-12-12 14:00:00,52.73,52.74,52.72,52.74,8000.0,41.9129,41.9208,41.9049,41.9208,8000.0
2011-12-12 14:05:00,52.75,52.75,52.69,52.69,62600.0,41.9288,41.9288,41.8811,41.8811,62600.0
2011-12-12 14:10:00,52.69,52.69,52.63,52.65,6400.0,41.8811,41.8811,41.8334,41.8493,6400.0
2011-12-12 14:15:00,52.65,52.74,52.65,52.73,16500.0,41.8493,41.9208,41.8493,41.9129,16500.0
2011-12-12 14:20:00,52.73,52.83,52.72,52.82,16000.0,41.9129,41.9924,41.9049,41.9844,16000.0
2011-12-12 14:25:00,52.82,52.82,52.74,52.76,12200.0,41.9844,41.9844,41.9208,41.9367,12200.0
2011-12-12 14:30:00,52.75,52.79,52.74,52.74,12900.0,41.9288,41.9606,41.9208,41.9208,12900.0
2011-12-12 14:35:00,52.74,52.74,52.67,52.68,20300.0,41.9208,41.9208,41.8652,41.8731,20300.0
2011-12-12 14:40:00,52.69,52.69,52.67,52.69,6500.0,41.8811,41.8811,41.8652,41.8811,6500.0
2011-12-12 14:45:00,52.7,52.72,52.7,52.71,12400.0,41.889,41.9049,41.889,41.897,12400.0
2011-12-12 14:50:00,52.71,52.73,52.71,52.71,3700.0,41.897,41.9129,41.897,41.897,3700.0
2011-12-12 14:55:00,52.69,52.79,52.69,52.78,20100.0,41.8811,41.9606,41.8811,41.9526,20100.0
2011-12-12 15:00:00,52.78,52.79,52.75,52.76,15900.0,41.9526,41.9606,41.9288,41.9367,15900.0
2011-12-12 15:05:00,52.77,52.79,52.68,52.69,31700.0,41.9447,41.9606,41.8731,41.8811,31700.0
2011-12-12 15:10:00,52.69,52.72,52.69,52.7,27500.0,41.8811,41.9049,41.8811,41.889,27500.0
2011-12-12 15:15:00,52.69,52.7,52.66,52.68,26000.0,41.8811,41.889,41.8572,41.8731,26000.0
2011-12-12 15:20:00,52.68,52.7,52.57,52.59,62900.0,41.8731,41.889,41.7857,41.8016,62900.0
2011-12-12 15:25:00,52.6,52.82,52.6,52.8,81100.0,41.8095,41.9844,41.8095,41.9685,81100.0
2011-12-12 15:30:00,52.8,52.87,52.77,52.85,28800.0,41.9685,42.0242,41.9447,42.0083,28800.0
2011-12-12 15:35:00,52.86,52.93,52.85,52.92,54900.0,42.0162,42.0719,42.0083,42.0639,54900.0
2011-12-12 15:40:00,52.92,53.04,52.91,52.92,123800.0,42.0639,42.1593,42.056,42.0639,123800.0
2011-12-12 15:45:00,52.93,52.93,52.81,52.88,54200.0,42.0719,42.0719,41.9765,42.0321,54200.0
2011-12-12 15:50:00,52.88,52.97,52.83,52.96,65800.0,42.0321,42.1036,41.9924,42.0957,65800.0
2011-12-12 15:55:00,52.96,53.04,52.84,52.94,231100.0,42.0957,42.1593,42.0003,42.0798,231100.0
2011-12-13 09:30:00,53.06,53.15,52.99,53.1,81100.0,42.1752,42.2467,42.1195,42.207,81100.0
2011-12-13 09:35:00,53.1,53.14,53.09,53.12,32400.0,42.207,42.2388,42.199,42.2229,32400.0
2011-12-13 09:40:00,53.13,53.17,53.13,53.16,32300.0,42.2308,42.2626,42.2308,42.2547,32300.0
2011-12-13 09:45:00,53.17,53.21,53.14,53.17,30200.0,42.2626,42.2944,42.2388,42.2626,30200.0
2011-12-13 09:50:00,53.16,53.23,53.16,53.2,23000.0,42.2547,42.3103,42.2547,42.2865,23000.0
2011-12-13 09:55:00,53.21,53.23,53.1,53.11,23800.0,42.2944,42.3103,42.207,42.2149,23800.0
2011-12-13 10:00:00,53.13,53.25,53.13,53.24,28100.0,42.2308,42.3262,42.2308,42.3183,28100.0
2011-12-13 10:05:00,53.24,53.24,53.19,53.2,23400.0,42.3183,42.3183,42.2785,42.2865,23400.0
2011-12-13 10:10:00,53.21,53.22,53.2,53.2,10900.0,42.2944,42.3024,42.2865,42.2865,10900.0
2011-12-13 10:15:00,53.2,53.2,53.15,53.15,30500.0,42.2865,42.2865,42.2467,42.2467,30500.0
2011-12-13 10:20:00,53.15,53.18,53.1,53.12,18200.0,42.2467,42.2706,42.207,42.2229,18200.0
2011-12-13 10:25:00,53.12,53.14,53.01,53.01,28700.0,42.2229,42.2388,42.1354,42.1354,28700.0
2011-12-13 10:30:00,53.0,53.08,53.0,53.06,13100.0,42.1275,42.1911,42.1275,42.1752,13100.0
2011-12-13 10:35:00,53.07,53.07,52.97,52.97,15500.0,42.1831,42.1831,42.1036,42.1036,15500.0
2011-12-13 10:40:00,52.97,52.97,52.9,52.9,33700.0,42.1036,42.1036,42.048,42.048,33700.0
2011-12-13 10:45:00,52.89,52.89,52.68,52.73,60800.0,42.0401,42.0401,41.8731,41.9129,60800.0
2011-12-13 10:50:00,52.73,52.79,52.7,52.75,43600.0,41.9129,41.9606,41.889,41.9288,43600.0
2011-12-13 10:55:00,52.75,52.78,52.73,52.73,13500.0,41.9288,41.9526,41.9129,41.9129,13500.0
2011-12-13 11:00:00,52.72,52.72,52.64,52.65,13300.0,41.9049,41.9049,41.8413,41.8493,13300.0
2011-12-13 11:05:00,52.63,52.63,52.53,52.55,32400.0,41.8334,41.8334,41.7539,41.7698,32400.0
2011-12-13 11:10:00,52.55,52.61,52.55,52.61,35600.0,41.7698,41.8175,41.7698,41.8175,35600.0
2011-12-13 11:15:00,52.6,52.66,52.59,52.65,12100.0,41.8095,41.8572,41.8016,41.8493,12100.0
2011-12-13 11:20:00,52.64,52.67,52.62,52.67,64700.0,41.8413,41.8652,41.8254,41.8652,64700.0
2011-12-13 11:25:00,52.67,52.7,52.64,52.65,7700.0,41.8652,41.889,41.8413,41.8493,7700.0
2011-12-13 11:30:00,52.67,52.72,52.61,52.72,16100.0,41.8652,41.9049,41.8175,41.9049,16100.0
2011-12-13 11:35:00,52.73,52.76,52.71,52.76,18200.0,41.9129,41.9367,41.897,41.9367,18200.0
2011-12-13 11:40:00,52.76,52.76,52.7,52.7,7000.0,41.9367,41.9367,41.889,41.889,7000.0
2011-12-13 11:45:00,52.71,52.74,52.69,52.72,9800.0,41.897,41.9208,41.8811,41.9049,9800.0
2011-12-13 11:50:00,52.72,52.73,52.7,52.71,6400.0,41.9049,41.9129,41.889,41.897,6400.0
2011-12-13 11:55:00,52.71,52.76,52.71,52.73,8200.0,41.897,41.9367,41.897,41.9129,8200.0
2011-12-13 12:00:00,52.76,52.77,52.69,52.69,15300.0,41.9367,41.9447,41.8811,41.8811,15300.0
2011-12-13 12:05:00,52.7,52.7,52.66,52.66,13800.0,41.889,41.889,41.8572,41.8572,13800.0
2011-12-13 12:10:00,52.66,52.67,52.65,52.66,5600.0,41.8572,41.8652,41.8493,41.8572,5600.0
2011-12-13 12:15:00,52.66,52.66,52.6,52.6,7600.0,41.8572,41.8572,41.8095,41.8095,7600.0
2011-12-13 12:20:00,52.6,52.63,52.57,52.61,30000.0,41.8095,41.8334,41.7857,41.8175,30000.0
2011-12-13 12:25:00,52.62,52.64,52.6,52.6,5100.0,41.8254,41.8413,41.8095,41.8095,5100.0
2011-12-13 12:30:00,52.61,52.63,52.61,52.62,13700.0,41.8175,41.8334,41.8175,41.8254,13700.0
2011-12-13 12:35:00,52.61,52.64,52.51,52.51,47300.0,41.8175,41.8413,41.738,41.738,47300.0
2011-12-13 12:40:00,52.51,52.52,52.49,52.51,75100.0,41.738,41.746,41.7221,41.738,75100.0
2011-12-13 12:45:00,52.49,52.58,52.48,52.58,24900.0,41.7221,41.7937,41.7142,41.7937,24900.0
2011-12-13 12:50:00,52.58,52.61,52.58,52.6,12200.0,41.7937,41.8175,41.7937,41.8095,12200.0
2011-12-13 12:55:00,52.59,52.65,52.59,52.64,9200.0,41.8016,41.8493,41.8016,41.8413,9200.0
2011-12-13 13:00:00,52.63,52.66,52.59,52.66,19300.0,41.8334,41.8572,41.8016,41.8572,19300.0
2011-12-13 13:05:00,52.68,52.68,52.59,52.63,32400.0,41.8731,41.8731,41.8016,41.8334,32400.0
2011-12-13 13:10:00,52.63,52.71,52.63,52.69,14900.0,41.8334,41.897,41.8334,41.8811,14900.0
2011-12-13 13:15:00,52.7,52.71,52.67,52.71,3900.0,41.889,41.897,41.8652,41.897,3900.0
2011-12-13 13:20:00,52.7,52.7,52.58,52.62,313800.0,41.889,41.889,41.7937,41.8254,313800.0
2011-12-13 13:25:00,52.61,52.63,52.57,52.59,80200.0,41.8175,41.8334,41.7857,41.8016,80200.0
2011-12-13 13:30:00,52.58,52.6,52.57,52.59,25000.0,41.7937,41.8095,41.7857,41.8016,25000.0
2011-12-13 13:35:00,52.59,52.6,52.52,52.57,31600.0,41.8016,41.8095,41.746,41.7857,31600.0
2011-12-13 13:40:00,52.56,52.6,52.55,52.59,33100.0,41.7778,41.8095,41.7698,41.8016,33100.0
2011-12-13 13:45:00,52.6,52.63,52.56,52.56,52600.0,41.8095,41.8334,41.7778,41.7778,52600.0
2011-12-13 13:50:00,52.57,52.59,52.56,52.56,13200.0,41.7857,41.8016,41.7778,41.7778,13200.0
2011-12-13 13:55:00,52.55,52.63,52.54,52.6,45500.0,41.7698,41.8334,41.7619,41.8095,45500.0
2011-12-13 14:00:00,52.6,52.73,52.59,52.73,11800.0,41.8095,41.9129,41.8016,41.9129,11800.0
2011-12-13 14:05:00,52.73,52.76,52.71,52.71,17600.0,41.9129,41.9367,41.897,41.897,17600.0
2011-12-13 14:10:00,52.71,52.72,52.53,52.53,32900.0,41.897,41.9049,41.7539,41.7539,32900.0
2011-12-13 14:15:00,52.53,52.55,52.46,52.46,21600.0,41.7539,41.7698,41.6983,41.6983,21600.0
2011-12-13 14:20:00,52.46,52.52,52.37,52.43,79600.0,41.6983,41.746,41.6267,41.6744,79600.0
2011-12-13 14:25:00,52.44,52.57,52.4,52.55,24500.0,41.6824,41.7857,41.6506,41.7698,24500.0
2011-12-13 14:30:00,52.53,52.54,52.39,52.42,41800.0,41.7539,41.7619,41.6426,41.6665,41800.0
2011-12-13 14:35:00,52.43,52.43,52.3,52.3,58100.0,41.6744,41.6744,41.5711,41.5711,58100.0
2011-12-13 14:40:00,52.3,52.34,52.18,52.27,71800.0,41.5711,41.6029,41.4757,41.5472,71800.0
2011-12-13 14:45:00,52.27,52.28,52.17,52.22,16900.0,41.5472,41.5552,41.4678,41.5075,16900.0
2011-12-13 14:50:00,52.22,52.36,52.21,52.34,19400.0,41.5075,41.6188,41.4996,41.6029,19400.0
2011-12-13 14:55:00,52.35,52.37,52.33,52.33,20400.0,41.6108,41.6267,41.5949,41.5949,20400.0
2011-12-13 15:00:00,52.32,52.38,52.29,52.37,15000.0,41.587,41.6347,41.5631,41.6267,15000.0
2011-12-13 15:05:00,52.37,52.45,52.35,52.35,24400.0,41.6267,41.6903,41.6108,41.6108,24400.0
2011-12-13 15:10:00,52.35,52.38,52.21,52.23,70600.0,41.6108,41.6347,41.4996,41.5155,70600.0
2011-12-13 15:15:00,52.24,52.28,52.11,52.13,14800.0,41.5234,41.5552,41.4201,41.436,14800.0
2011-12-13 15:20:00,52.11,52.2,52.11,52.17,42700.0,41.4201,41.4916,41.4201,41.4678,42700.0
2011-12-13 15:25:00,52.16,52.16,51.93,52.02,188400.0,41.4598,41.4598,41.277,41.3485,188400.0
2011-12-13 15:30:00,52.01,52.02,51.92,51.92,90900.0,41.3406,41.3485,41.269,41.269,90900.0
2011-12-13 15:35:00,51.91,52.07,51.84,51.99,64800.0,41.2611,41.3883,41.2055,41.3247,64800.0
2011-12-13 15:40:00,52.0,52.04,51.96,51.98,238300.0,41.3326,41.3644,41.3008,41.3167,238300.0
2011-12-13 15:45:00,51.97,52.09,51.94,52.08,64300.0,41.3088,41.4042,41.2849,41.3962,64300.0
2011-12-13 15:50:00,52.09,52.09,51.92,52.05,110000.0,41.4042,41.4042,41.269,41.3724,110000.0
2011-12-13 15:55:00,52.05,52.29,52.05,52.21,143700.0,41.3724,41.5631,41.3724,41.4996,143700.0
2011-12-14 09:30:00,51.82,51.85,51.6,51.73,111600.0,41.1896,41.2134,41.0147,41.118,111600.0
2011-12-14 09:35:00,51.73,51.78,51.72,51.78,26300.0,41.118,41.1578,41.1101,41.1578,26300.0
2011-12-14 09:40:00,51.8,51.95,51.8,51.88,57800.0,41.1737,41.2929,41.1737,41.2373,57800.0
2011-12-14 09:45:00,51.86,51.88,51.56,51.57,119700.0,41.2214,41.2373,40.9829,40.9908,119700.0
2011-12-14 09:50:00,51.56,51.63,51.55,51.63,21400.0,40.9829,41.0385,40.9749,41.0385,21400.0
2011-12-14 09:55:00,51.63,51.71,51.63,51.67,21100.0,41.0385,41.1021,41.0385,41.0703,21100.0
2011-12-14 10:00:00,51.67,51.67,51.59,51.64,28000.0,41.0703,41.0703,41.0067,41.0465,28000.0
2011-12-14 10:05:00,51.64,51.65,51.55,51.56,25000.0,41.0465,41.0544,40.9749,40.9829,25000.0
2011-12-14 10:10:00,51.53,51.57,51.46,51.51,33700.0,40.9591,40.9908,40.9034,40.9432,33700.0
2011-12-14 10:15:00,51.51,51.54,51.46,51.54,29800.0,40.9432,40.967,40.9034,40.967,29800.0
2011-12-14 10:20:00,51.55,51.57,51.45,51.49,31200.0,40.9749,40.9908,40.8955,40.9273,31200.0
2011-12-14 10:25:00,51.47,51.63,51.47,51.63,42100.0,40.9114,41.0385,40.9114,41.0385,42100.0
2011-12-14 10:30:00,51.62,51.66,51.55,51.55,36400.0,41.0306,41.0624,40.9749,40.9749,36400.0
2011-12-14 10:35:00,51.55,51.67,51.55,51.63,28900.0,40.9749,41.0703,40.9749,41.0385,28900.0
2011-12-14 10:40:00,51.64,51.66,51.55,51.56,38000.0,41.0465,41.0624,40.9749,40.9829,38000.0
2011-12-14 10:45:00,51.56,51.58,51.52,51.56,26600.0,40.9829,40.9988,40.9511,40.9829,26600.0
2011-12-14 10:50:00,51.59,51.6,51.45,51.48,16800.0,41.0067,41.0147,40.8955,40.9193,16800.0
2011-12-14 10:55:00,51.48,51.48,51.38,51.38,18600.0,40.9193,40.9193,40.8398,40.8398,18600.0
2011-12-14 11:00:00,51.39,51.44,51.39,51.43,34300.0,40.8478,40.8875,40.8478,40.8796,34300.0
2011-12-14 11:05:00,51.43,51.43,51.34,51.36,30800.0,40.8796,40.8796,40.808,40.8239,30800.0
2011-12-14 11:10:00,51.36,51.36,51.3,51.35,42100.0,40.8239,40.8239,40.7762,40.816,42100.0
2011-12-14 11:15:00,51.36,51.38,51.32,51.33,35000.0,40.8239,40.8398,40.7921,40.8001,35000.0
2011-12-14 11:20:00,51.33,51.33,51.23,51.3,121900.0,40.8001,40.8001,40.7206,40.7762,121900.0
2011-12-14 11:25:00,51.3,51.32,51.25,51.28,8000.0,40.7762,40.7921,40.7365,40.7603,8000.0
2011-12-14 11:30:00,51.28,51.28,51.19,51.26,18900.0,40.7603,40.7603,40.6888,40.7444,18900.0
2011-12-14 11:35:00,51.26,51.26,51.23,51.25,7400.0,40.7444,40.7444,40.7206,40.7365,7400.0
2011-12-14 11:40:00,51.25,51.33,51.25,51.3,10600.0,40.7365,40.8001,40.7365,40.7762,10600.0
2011-12-14 11:45:00,51.31,51.37,51.3,51.36,8800.0,40.7842,40.8319,40.7762,40.8239,8800.0
2011-12-14 11:50:00,51.36,51.37,51.33,51.37,16500.0,40.8239,40.8319,40.8001,40.8319,16500.0
2011-12-14 11:55:00,51.36,51.36,51.29,51.29,33500.0,40.8239,40.8239,40.7683,40.7683,33500.0
2011-12-14 12:00:00,51.28,51.29,51.24,51.26,10900.0,40.7603,40.7683,40.7285,40.7444,10900.0
2011-12-14 12:05:00,51.27,51.29,51.22,51.29,39500.0,40.7524,40.7683,40.7126,40.7683,39500.0
2011-12-14 12:10:00,51.29,51.35,51.28,51.34,55600.0,40.7683,40.816,40.7603,40.808,55600.0
2011-12-14 12:15:00,51.35,51.38,51.34,51.34,13900.0,40.816,40.8398,40.808,40.808,13900.0
2011-12-14 12:20:00,51.34,51.35,51.29,51.29,4700.0,40.808,40.816,40.7683,40.7683,4700.0
2011-12-14 12:25:00,51.3,51.33,51.28,51.32,11800.0,40.7762,40.8001,40.7603,40.7921,11800.0
2011-12-14 12:30:00,51.32,51.39,51.32,51.39,10300.0,40.7921,40.8478,40.7921,40.8478,10300.0
2011-12-14 12:35:00,51.4,51.41,51.33,51.33,24500.0,40.8557,40.8637,40.8001,40.8001,24500.0
2011-12-14 12:40:00,51.35,51.44,51.35,51.39,25300.0,40.816,40.8875,40.816,40.8478,25300.0
2011-12-14 12:45:00,51.39,51.46,51.39,51.4,11100.0,40.8478,40.9034,40.8478,40.8557,11100.0
2011-12-14 12:50:00,51.41,51.42,51.37,51.38,12600.0,40.8637,40.8716,40.8319,40.8398,12600.0
2011-12-14 12:55:00,51.37,51.39,51.36,51.38,3100.0,40.8319,40.8478,40.8239,40.8398,3100.0
2011-12-14 13:00:00,51.4,51.41,51.33,51.36,9800.0,40.8557,40.8637,40.8001,40.8239,9800.0
2011-12-14 13:05:00,51.36,51.45,51.36,51.39,10800.0,40.8239,40.8955,40.8239,40.8478,10800.0
2011-12-14 13:10:00,51.37,51.44,51.37,51.43,9100.0,40.8319,40.8875,40.8319,40.8796,9100.0
2011-12-14 13:15:00,51.44,51.49,51.44,51.47,45100.0,40.8875,40.9273,40.8875,40.9114,45100.0
2011-12-14 13:20:00,51.48,51.51,51.43,51.43,25300.0,40.9193,40.9432,40.8796,40.8796,25300.0
2011-12-14 13:25:00,51.43,51.48,51.4,51.47,28200.0,40.8796,40.9193,40.8557,40.9114,28200.0
2011-12-14 13:30:00,51.47,51.48,51.42,51.45,135300.0,40.9114,40.9193,40.8716,40.8955,135300.0
2011-12-14 13:35:00,51.45,51.51,51.45,51.48,50000.0,40.8955,40.9432,40.8955,40.9193,50000.0
2011-12-14 13:40:00,51.48,51.49,51.45,51.45,22800.0,40.9193,40.9273,40.8955,40.8955,22800.0
2011-12-14 13:45:00,51.46,51.47,51.42,51.42,31100.0,40.9034,40.9114,40.8716,40.8716,31100.0
2011-12-14 13:50:00,51.41,51.41,51.35,51.37,47000.0,40.8637,40.8637,40.816,40.8319,47000.0
2011-12-14 13:55:00,51.37,51.38,51.32,51.34,38300.0,40.8319,40.8398,40.7921,40.808,38300.0
2011-12-14 14:00:00,51.34,51.34,51.26,51.3,19100.0,40.808,40.808,40.7444,40.7762,19100.0
2011-12-14 14:05:00,51.31,51.34,51.23,51.23,13100.0,40.7842,40.808,40.7206,40.7206,13100.0
2011-12-14 14:10:00,51.23,51.26,51.19,51.21,26200.0,40.7206,40.7444,40.6888,40.7047,26200.0
2011-12-14 14:15:00,51.2,51.31,51.18,51.26,24400.0,40.6967,40.7842,40.6809,40.7444,24400.0
2011-12-14 14:20:00,51.26,51.27,51.23,51.23,3200.0,40.7444,40.7524,40.7206,40.7206,3200.0
2011-12-14 14:25:00,51.25,51.35,51.25,51.29,25300.0,40.7365,40.816,40.7365,40.7683,25300.0
2011-12-14 14:30:00,51.29,51.3,51.17,51.17,15200.0,40.7683,40.7762,40.6729,40.6729,15200.0
2011-12-14 14:35:00,51.17,51.19,51.08,51.12,33500.0,40.6729,40.6888,40.6014,40.6332,33500.0
2011-12-14 14:40:00,51.12,51.17,51.12,51.15,12100.0,40.6332,40.6729,40.6332,40.657,12100.0
2011-12-14 14:45:00,51.15,51.27,51.15,51.23,13800.0,40.657,40.7524,40.657,40.7206,13800.0
2011-12-14 14:50:00,51.23,51.24,51.15,51.17,39000.0,40.7206,40.7285,40.657,40.6729,39000.0
2011-12-14 14:55:00,51.17,51.21,51.13,51.18,62100.0,40.6729,40.7047,40.6411,40.6809,62100.0
2011-12-14 15:00:00,51.19,51.23,51.16,51.16,26000.0,40.6888,40.7206,40.665,40.665,26000.0
2011-12-14 15:05:00,51.17,51.2,51.1,51.12,9700.0,40.6729,40.6967,40.6173,40.6332,9700.0
2011-12-14 15:10:00,51.12,51.29,51.12,51.27,16600.0,40.6332,40.7683,40.6332,40.7524,16600.0
2011-12-14 15:15:00,51.25,51.3,51.2,51.26,47600.0,40.7365,40.7762,40.6967,40.7444,47600.0
2011-12-14 15:20:00,51.26,51.27,51.14,51.22,32400.0,40.7444,40.7524,40.6491,40.7126,32400.0
2011-12-14 15:25:00,51.23,51.28,51.18,51.28,28500.0,40.7206,40.7603,40.6809,40.7603,28500.0
2011-12-14 15:30:00,51.28,51.31,51.18,51.23,55300.0,40.7603,40.7842,40.6809,40.7206,55300.0
2011-12-14 15:35:00,51.22,51.23,51.12,51.17,40600.0,40.7126,40.7206,40.6332,40.6729,40600.0
2011-12-14 15:40:00,51.17,51.21,51.12,51.2,39300.0,40.6729,40.7047,40.6332,40.6967,39300.0
2011-12-14 15:45:00,51.18,51.27,51.13,51.25,63900.0,40.6809,40.7524,40.6411,40.7365,63900.0
2011-12-14 15:50:00,51.24,51.24,51.16,51.18,74100.0,40.7285,40.7285,40.665,40.6809,74100.0
2011-12-14 15:55:00,51.18,51.27,51.14,51.25,272200.0,40.6809,40.7524,40.6491,40.7365,272200.0
2011-12-15 09:30:00,51.61,51.86,51.61,51.85,132300.0,41.0226,41.2214,41.0226,41.2134,132300.0
2011-12-15 09:35:00,51.82,51.93,51.78,51.83,44100.0,41.1896,41.277,41.1578,41.1975,44100.0
2011-12-15 09:40:00,51.82,51.85,51.71,51.72,50500.0,41.1896,41.2134,41.1021,41.1101,50500.0
2011-12-15 09:45:00,51.72,51.75,51.68,51.7,24300.0,41.1101,41.1339,41.0783,41.0942,24300.0
2011-12-15 09:50:00,51.7,51.78,51.7,51.75,31700.0,41.0942,41.1578,41.0942,41.1339,31700.0
2011-12-15 09:55:00,51.74,51.84,51.74,51.77,31200.0,41.126,41.2055,41.126,41.1498,31200.0
2011-12-15 10:00:00,51.75,51.88,51.71,51.73,53800.0,41.1339,41.2373,41.1021,41.118,53800.0
2011-12-15 10:05:00,51.72,51.73,51.63,51.63,22100.0,41.1101,41.118,41.0385,41.0385,22100.0
2011-12-15 10:10:00,51.63,51.63,51.54,51.6,60200.0,41.0385,41.0385,40.967,41.0147,60200.0
2011-12-15 10:15:00,51.6,51.62,51.55,51.61,32700.0,41.0147,41.0306,40.9749,41.0226,32700.0
2011-12-15 10:20:00,51.61,51.67,51.61,51.67,14500.0,41.0226,41.0703,41.0226,41.0703,14500.0
2011-12-15 10:25:00,51.67,51.67,51.52,51.52,65800.0,41.0703,41.0703,40.9511,40.9511,65800.0
2011-12-15 10:30:00,51.52,51.52,51.45,51.48,57700.0,40.9511,40.9511,40.8955,40.9193,57700.0
2011-12-15 10:35:00,51.5,51.54,51.38,51.39,25700.0,40.9352,40.967,40.8398,40.8478,25700.0
2011-12-15 10:40:00,51.38,51.41,51.29,51.33,32100.0,40.8398,40.8637,40.7683,40.8001,32100.0
2011-12-15 10:45:00,51.34,51.34,51.24,51.32,59000.0,40.808,40.808,40.7285,40.7921,59000.0
2011-12-15 10:50:00,51.32,51.33,51.29,51.32,18700.0,40.7921,40.8001,40.7683,40.7921,18700.0
2011-12-15 10:55:00,51.33,51.38,51.29,51.32,36100.0,40.8001,40.8398,40.7683,40.7921,36100.0
2011-12-15 11:00:00,51.33,51.39,51.33,51.39,12400.0,40.8001,40.8478,40.8001,40.8478,12400.0
2011-12-15 11:05:00,51.39,51.39,51.28,51.29,15200.0,40.8478,40.8478,40.7603,40.7683,15200.0
2011-12-15 11:10:00,51.28,51.36,51.28,51.34,14400.0,40.7603,40.8239,40.7603,40.808,14400.0
2011-12-15 11:15:00,51.33,51.37,51.33,51.33,12200.0,40.8001,40.8319,40.8001,40.8001,12200.0
2011-12-15 11:20:00,51.34,51.4,51.31,51.38,29300.0,40.808,40.8557,40.7842,40.8398,29300.0
2011-12-15 11:25:00,51.39,51.56,51.38,51.53,53800.0,40.8478,40.9829,40.8398,40.9591,53800.0
2011-12-15 11:30:00,51.53,51.58,51.53,51.53,47900.0,40.9591,40.9988,40.9591,40.9591,47900.0
2011-12-15 11:35:00,51.52,51.55,51.48,51.48,14500.0,40.9511,40.9749,40.9193,40.9193,14500.0
2011-12-15 11:40:00,51.5,51.51,51.45,51.46,19500.0,40.9352,40.9432,40.8955,40.9034,19500.0
2011-12-15 11:45:00,51.46,51.51,51.44,51.44,6700.0,40.9034,40.9432,40.8875,40.8875,6700.0
2011-12-15 11:50:00,51.41,51.41,51.29,51.33,32000.0,40.8637,40.8637,40.7683,40.8001,32000.0
2011-12-15 11:55:00,51.33,51.37,51.31,51.37,22700.0,40.8001,40.8319,40.7842,40.8319,22700.0
2011-12-15 12:00:00,51.36,51.41,51.34,51.38,15200.0,40.8239,40.8637,40.808,40.8398,15200.0
2011-12-15 12:05:00,51.38,51.43,51.36,51.4,10500.0,40.8398,40.8796,40.8239,40.8557,10500.0
2011-12-15 12:10:00,51.39,51.41,51.37,51.4,15500.0,40.8478,40.8637,40.8319,40.8557,15500.0
2011-12-15 12:15:00,51.4,51.46,51.38,51.45,18800.0,40.8557,40.9034,40.8398,40.8955,18800.0
2011-12-15 12:20:00,51.45,51.57,51.45,51.53,12100.0,40.8955,40.9908,40.8955,40.9591,12100.0
2011-12-15 12:25:00,51.54,51.54,51.48,51.53,27300.0,40.967,40.967,40.9193,40.9591,27300.0
2011-12-15 12:30:00,51.52,51.56,51.5,51.51,15000.0,40.9511,40.9829,40.9352,40.9432,15000.0
2011-12-15 12:35:00,51.51,51.53,51.49,51.53,12000.0,40.9432,40.9591,40.9273,40.9591,12000.0
2011-12-15 12:40:00,51.53,51.56,51.48,51.48,10000.0,40.9591,40.9829,40.9193,40.9193,10000.0
2011-12-15 12:45:00,51.45,51.49,51.45,51.48,8800.0,40.8955,40.9273,40.8955,40.9193,8800.0
2011-12-15 12:50:00,51.48,51.48,51.39,51.4,10800.0,40.9193,40.9193,40.8478,40.8557,10800.0
2011-12-15 12:55:00,51.41,51.43,51.37,51.4,17000.0,40.8637,40.8796,40.8319,40.8557,17000.0
2011-12-15 13:00:00,51.41,51.46,51.38,51.44,41200.0,40.8637,40.9034,40.8398,40.8875,41200.0
2011-12-15 13:05:00,51.45,51.49,51.42,51.47,12600.0,40.8955,40.9273,40.8716,40.9114,12600.0
2011-12-15 13:10:00,51.47,51.48,51.4,51.41,7700.0,40.9114,40.9193,40.8557,40.8637,7700.0
2011-12-15 13:15:00,51.42,51.49,51.41,51.48,8100.0,40.8716,40.9273,40.8637,40.9193,8100.0
2011-12-15 13:20:00,51.48,51.49,51.44,51.48,7100.0,40.9193,40.9273,40.8875,40.9193,7100.0
2011-12-15 13:25:00,51.48,51.51,51.46,51.48,5800.0,40.9193,40.9432,40.9034,40.9193,5800.0
2011-12-15 13:30:00,51.5,51.5,51.37,51.37,11700.0,40.9352,40.9352,40.8319,40.8319,11700.0
2011-12-15 13:35:00,51.37,51.41,51.35,51.4,8900.0,40.8319,40.8637,40.816,40.8557,8900.0
2011-12-15 13:40:00,51.39,51.53,51.34,51.51,9300.0,40.8478,40.9591,40.808,40.9432,9300.0
2011-12-15 13:45:00,51.52,51.54,51.49,51.53,6100.0,40.9511,40.967,40.9273,40.9591,6100.0
2011-12-15 13:50:00,51.52,51.52,51.44,51.47,17700.0,40.9511,40.9511,40.8875,40.9114,17700.0
2011-12-15 13:55:00,51.48,51.49,51.44,51.44,11300.0,40.9193,40.9273,40.8875,40.8875,11300.0
2011-12-15 14:00:00,51.43,51.5,51.43,51.49,12400.0,40.8796,40.9352,40.8796,40.9273,12400.0
2011-12-15 14:05:00,51.48,51.48,51.42,51.44,7000.0,40.9193,40.9193,40.8716,40.8875,7000.0
2011-12-15 14:10:00,51.45,51.5,51.45,51.47,11000.0,40.8955,40.9352,40.8955,40.9114,11000.0
2011-12-15 14:15:00,51.49,51.51,51.47,51.5,11300.0,40.9273,40.9432,40.9114,40.9352,11300.0
2011-12-15 14:20:00,51.51,51.52,51.45,51.45,8900.0,40.9432,40.9511,40.8955,40.8955,8900.0
2011-12-15 14:25:00,51.45,51.45,51.39,51.4,4500.0,40.8955,40.8955,40.8478,40.8557,4500.0
2011-12-15 14:30:00,51.39,51.43,51.37,51.4,13900.0,40.8478,40.8796,40.8319,40.8557,13900.0
2011-12-15 14:35:00,51.4,51.41,51.37,51.41,7000.0,40.8557,40.8637,40.8319,40.8637,7000.0
2011-12-15 14:40:00,51.41,51.42,51.37,51.4,12800.0,40.8637,40.8716,40.8319,40.8557,12800.0
2011-12-15 14:45:00,51.39,51.39,51.32,51.34,11600.0,40.8478,40.8478,40.7921,40.808,11600.0
2011-12-15 14:50:00,51.34,51.37,51.3,51.37,34000.0,40.808,40.8319,40.7762,40.8319,34000.0
2011-12-15 14:55:00,51.38,51.4,51.36,51.36,9200.0,40.8398,40.8557,40.8239,40.8239,9200.0
2011-12-15 15:00:00,51.35,51.4,51.35,51.4,6300.0,40.816,40.8557,40.816,40.8557,6300.0
2011-12-15 15:05:00,51.41,51.43,51.37,51.43,20900.0,40.8637,40.8796,40.8319,40.8796,20900.0
2011-12-15 15:10:00,51.42,51.48,51.42,51.43,44700.0,40.8716,40.9193,40.8716,40.8796,44700.0
2011-12-15 15:15:00,51.43,51.52,51.43,51.51,30300.0,40.8796,40.9511,40.8796,40.9432,30300.0
2011-12-15 15:20:00,51.51,51.53,51.45,51.48,29600.0,40.9432,40.9591,40.8955,40.9193,29600.0
2011-12-15 15:25:00,51.48,51.51,51.43,51.46,16800.0,40.9193,40.9432,40.8796,40.9034,16800.0
2011-12-15 15:30:00,51.46,51.5,51.44,51.46,55000.0,40.9034,40.9352,40.8875,40.9034,55000.0
2011-12-15 15:35:00,51.46,51.46,51.37,51.42,68200.0,40.9034,40.9034,40.8319,40.8716,68200.0
2011-12-15 15:40:00,51.41,51.47,51.41,51.41,114600.0,40.8637,40.9114,40.8637,40.8637,114600.0
2011-12-15 15:45:00,51.41,51.41,51.3,51.36,114800.0,40.8637,40.8637,40.7762,40.8239,114800.0
2011-12-15 15:50:00,51.36,51.46,51.3,51.41,187100.0,40.8239,40.9034,40.7762,40.8637,187100.0
2011-12-15 15:55:00,51.41,51.45,51.38,51.43,158800.0,40.8637,40.8955,40.8398,40.8796,158800.0
2011-12-16 09:30:00,52.02,52.11,51.9,52.05,159100.0,41.3485,41.4201,41.2531,41.3724,159100.0
2011-12-16 09:35:00,52.05,52.09,51.94,51.98,134000.0,41.3724,41.4042,41.2849,41.3167,134000.0
2011-12-16 09:40:00,51.98,52.05,51.92,51.93,89300.0,41.3167,41.3724,41.269,41.277,89300.0
2011-12-16 09:45:00,51.93,51.94,51.85,51.86,32800.0,41.277,41.2849,41.2134,41.2214,32800.0
2011-12-16 09:50:00,51.86,51.97,51.86,51.92,33800.0,41.2214,41.3088,41.2214,41.269,33800.0
2011-12-16 09:55:00,51.95,52.02,51.94,51.96,55300.0,41.2929,41.3485,41.2849,41.3008,55300.0
2011-12-16 10:00:00,51.97,52.06,51.92,52.03,93400.0,41.3088,41.3803,41.269,41.3565,93400.0
2011-12-16 10:05:00,52.02,52.11,52.02,52.07,70200.0,41.3485,41.4201,41.3485,41.3883,70200.0
2011-12-16 10:10:00,52.06,52.07,51.98,51.99,85400.0,41.3803,41.3883,41.3167,41.3247,85400.0
2011-12-16 10:15:00,52.02,52.03,51.99,52.03,65700.0,41.3485,41.3565,41.3247,41.3565,65700.0
2011-12-16 10:20:00,52.03,52.05,51.96,52.03,71000.0,41.3565,41.3724,41.3008,41.3565,71000.0
2011-12-16 10:25:00,52.03,52.07,51.99,51.99,29800.0,41.3565,41.3883,41.3247,41.3247,29800.0
2011-12-16 10:30:00,52.0,52.02,51.97,51.98,14400.0,41.3326,41.3485,41.3088,41.3167,14400.0
2011-12-16 10:35:00,51.99,52.05,51.99,52.05,16500.0,41.3247,41.3724,41.3247,41.3724,16500.0
2011-12-16 10:40:00,52.05,52.13,52.01,52.11,69300.0,41.3724,41.436,41.3406,41.4201,69300.0
2011-12-16 10:45:00,52.1,52.12,52.06,52.08,20300.0,41.4121,41.428,41.3803,41.3962,20300.0
2011-12-16 10:50:00,52.09,52.1,52.06,52.08,9100.0,41.4042,41.4121,41.3803,41.3962,9100.0
2011-12-16 10:55:00,52.08,52.08,52.0,52.02,22300.0,41.3962,41.3962,41.3326,41.3485,22300.0
2011-12-16 11:00:00,52.03,52.08,51.99,52.0,16900.0,41.3565,41.3962,41.3247,41.3326,16900.0
2011-12-16 11:05:00,52.0,52.01,51.94,51.95,10400.0,41.3326,41.3406,41.2849,41.2929,10400.0
2011-12-16 11:10:00,51.94,51.98,51.93,51.98,42600.0,41.2849,41.3167,41.277,41.3167,42600.0
2011-12-16 11:15:00,51.98,52.05,51.98,51.98,24800.0,41.3167,41.3724,41.3167,41.3167,24800.0
2011-12-16 11:20:00,51.98,52.01,51.96,52.01,19400.0,41.3167,41.3406,41.3008,41.3406,19400.0
2011-12-16 11:25:00,52.01,52.02,51.99,52.02,31400.0,41.3406,41.3485,41.3247,41.3485,31400.0
2011-12-16 11:30:00,52.02,52.06,51.94,51.94,24200.0,41.3485,41.3803,41.2849,41.2849,24200.0
2011-12-16 11:35:00,51.94,51.97,51.9,51.9,20800.0,41.2849,41.3088,41.2531,41.2531,20800.0
2011-12-16 11:40:00,51.91,52.03,51.9,51.93,782900.0,41.2611,41.3565,41.2531,41.277,782900.0
2011-12-16 11:45:00,51.93,51.98,51.93,51.97,126000.0,41.277,41.3167,41.277,41.3088,126000.0
2011-12-16 11:50:00,51.97,51.98,51.96,51.96,79400.0,41.3088,41.3167,41.3008,41.3008,79400.0
2011-12-16 11:55:00,51.96,52.0,51.95,51.98,270300.0,41.3008,41.3326,41.2929,41.3167,270300.0
2011-12-16 12:00:00,51.98,51.99,51.93,51.97,219300.0,41.3167,41.3247,41.277,41.3088,219300.0
2011-12-16 12:05:00,51.97,52.0,51.96,51.99,99200.0,41.3088,41.3326,41.3008,41.3247,99200.0
2011-12-16 12:10:00,51.99,52.04,51.99,52.02,33200.0,41.3247,41.3644,41.3247,41.3485,33200.0
2011-12-16 12:15:00,52.02,52.04,52.01,52.03,48100.0,41.3485,41.3644,41.3406,41.3565,48100.0
2011-12-16 12:20:00,52.04,52.04,51.94,51.95,39800.0,41.3644,41.3644,41.2849,41.2929,39800.0
2011-12-16 12:25:00,51.94,51.95,51.93,51.93,48100.0,41.2849,41.2929,41.277,41.277,48100.0
2011-12-16 12:30:00,51.92,51.93,51.76,51.76,31800.0,41.269,41.277,41.1419,41.1419,31800.0
2011-12-16 12:35:00,51.76,51.79,51.68,51.78,21700.0,41.1419,41.1657,41.0783,41.1578,21700.0
2011-12-16 12:40:00,51.75,51.81,51.71,51.71,21100.0,41.1339,41.1816,41.1021,41.1021,21100.0
2011-12-16 12:45:00,51.69,51.73,51.65,51.72,21200.0,41.0862,41.118,41.0544,41.1101,21200.0
2011-12-16 12:50:00,51.72,51.74,51.67,51.74,11600.0,41.1101,41.126,41.0703,41.126,11600.0
2011-12-16 12:55:00,51.74,51.81,51.7,51.76,84000.0,41.126,41.1816,41.0942,41.1419,84000.0
2011-12-16 13:00:00,51.73,51.86,51.73,51.79,30200.0,41.118,41.2214,41.118,41.1657,30200.0
2011-12-16 13:05:00,51.79,51.81,51.77,51.78,10900.0,41.1657,41.1816,41.1498,41.1578,10900.0
2011-12-16 13:10:00,51.79,51.82,51.77,51.8,22900.0,41.1657,41.1896,41.1498,41.1737,22900.0
2011-12-16 13:15:00,51.81,51.83,51.77,51.82,28200.0,41.1816,41.1975,41.1498,41.1896,28200.0
2011-12-16 13:20:00,51.82,51.88,51.82,51.87,32100.0,41.1896,41.2373,41.1896,41.2293,32100.0
2011-12-16 13:25:00,51.88,51.88,51.82,51.82,24300.0,41.2373,41.2373,41.1896,41.1896,24300.0
2011-12-16 13:30:00,51.82,51.84,51.82,51.82,8900.0,41.1896,41.2055,41.1896,41.1896,8900.0
2011-12-16 13:35:00,51.81,51.82,51.76,51.79,6300.0,41.1816,41.1896,41.1419,41.1657,6300.0
2011-12-16 13:40:00,51.79,51.79,51.72,51.75,24800.0,41.1657,41.1657,41.1101,41.1339,24800.0
2011-12-16 13:45:00,51.75,51.87,51.75,51.86,13900.0,41.1339,41.2293,41.1339,41.2214,13900.0
2011-12-16 13:50:00,51.85,51.88,51.8,51.81,53900.0,41.2134,41.2373,41.1737,41.1816,53900.0
2011-12-16 13:55:00,51.79,51.81,51.63,51.67,34000.0,41.1657,41.1816,41.0385,41.0703,34000.0
2011-12-16 14:00:00,51.68,51.72,51.64,51.64,18600.0,41.0783,41.1101,41.0465,41.0465,18600.0
2011-12-16 14:05:00,51.64,51.71,51.64,51.69,4900.0,41.0465,41.1021,41.0465,41.0862,4900.0
2011-12-16 14:10:00,51.69,51.75,51.65,51.75,16500.0,41.0862,41.1339,41.0544,41.1339,16500.0
2011-12-16 14:15:00,51.75,51.75,51.67,51.68,7600.0,41.1339,41.1339,41.0703,41.0783,7600.0
2011-12-16 14:20:00,51.68,51.69,51.63,51.65,5000.0,41.0783,41.0862,41.0385,41.0544,5000.0
2011-12-16 14:25:00,51.66,51.69,51.64,51.64,3000.0,41.0624,41.0862,41.0465,41.0465,3000.0
2011-12-16 14:30:00,51.64,51.73,51.63,51.73,8900.0,41.0465,41.118,41.0385,41.118,8900.0
2011-12-16 14:35:00,51.71,51.75,51.7,51.71,33500.0,41.1021,41.1339,41.0942,41.1021,33500.0
2011-12-16 14:40:00,51.71,51.73,51.69,51.73,9900.0,41.1021,41.118,41.0862,41.118,9900.0
2011-12-16 14:45:00,51.75,51.82,51.75,51.8,12000.0,41.1339,41.1896,41.1339,41.1737,12000.0
2011-12-16 14:50:00,51.8,51.8,51.78,51.78,13400.0,41.1737,41.1737,41.1578,41.1578,13400.0
2011-12-16 14:55:00,51.78,51.78,51.72,51.72,17800.0,41.1578,41.1578,41.1101,41.1101,17800.0
2011-12-16 15:00:00,51.72,51.72,51.71,51.71,7400.0,41.1101,41.1101,41.1021,41.1021,7400.0
2011-12-16 15:05:00,51.71,51.72,51.7,51.7,2700.0,41.1021,41.1101,41.0942,41.0942,2700.0
2011-12-16 15:10:00,51.71,51.77,51.71,51.77,48500.0,41.1021,41.1498,41.1021,41.1498,48500.0
2011-12-16 15:15:00,51.77,51.85,51.77,51.8,25800.0,41.1498,41.2134,41.1498,41.1737,25800.0
2011-12-16 15:20:00,51.79,51.84,51.7,51.75,25100.0,41.1657,41.2055,41.0942,41.1339,25100.0
2011-12-16 15:25:00,51.75,51.84,51.75,51.76,43100.0,41.1339,41.2055,41.1339,41.1419,43100.0
2011-12-16 15:30:00,51.74,51.8,51.74,51.75,24100.0,41.126,41.1737,41.126,41.1339,24100.0
2011-12-16 15:35:00,51.75,51.85,51.75,51.8,37700.0,41.1339,41.2134,41.1339,41.1737,37700.0
2011-12-16 15:40:00,51.8,51.88,51.78,51.8,25500.0,41.1737,41.2373,41.1578,41.1737,25500.0
2011-12-16 15:45:00,51.8,51.91,51.78,51.83,103600.0,41.1737,41.2611,41.1578,41.1975,103600.0
2011-12-16 15:50:00,51.83,51.83,51.77,51.83,27100.0,41.1975,41.1975,41.1498,41.1975,27100.0
2011-12-16 15:55:00,51.83,51.89,51.78,51.79,122500.0,41.1975,41.2452,41.1578,41.1657,122500.0
2011-12-19 09:30:00,49.85,50.05,49.72,49.85,142100.0,39.6237,39.7827,39.5204,39.6237,142100.0
2011-12-19 09:35:00,49.86,49.87,49.75,49.76,91400.0,39.6316,39.6396,39.5442,39.5522,91400.0
2011-12-19 09:40:00,49.76,49.81,49.73,49.76,31400.0,39.5522,39.5919,39.5283,39.5522,31400.0
2011-12-19 09:45:00,49.77,49.77,49.7,49.76,40500.0,39.5601,39.5601,39.5045,39.5522,40500.0
2011-12-19 09:50:00,49.76,49.77,49.69,49.74,46000.0,39.5522,39.5601,39.4965,39.5363,46000.0
2011-12-19 09:55:00,49.75,49.79,49.73,49.78,33600.0,39.5442,39.576,39.5283,39.568,33600.0
2011-12-19 10:00:00,49.78,49.79,49.68,49.72,49300.0,39.568,39.576,39.4886,39.5204,49300.0
2011-12-19 10:05:00,49.71,49.77,49.7,49.75,48300.0,39.5124,39.5601,39.5045,39.5442,48300.0
2011-12-19 10:10:00,49.74,49.76,49.7,49.75,32200.0,39.5363,39.5522,39.5045,39.5442,32200.0
2011-12-19 10:15:00,49.75,49.79,49.72,49.73,23600.0,39.5442,39.576,39.5204,39.5283,23600.0
2011-12-19 10:20:00,49.77,49.78,49.74,49.77,16700.0,39.5601,39.568,39.5363,39.5601,16700.0
2011-12-19 10:25:00,49.78,49.82,49.78,49.81,57500.0,39.568,39.5998,39.568,39.5919,57500.0
2011-12-19 10:30:00,49.81,49.94,49.81,49.93,223100.0,39.5919,39.6952,39.5919,39.6873,223100.0
2011-12-19 10:35:00,49.93,49.94,49.89,49.9,38300.0,39.6873,39.6952,39.6555,39.6634,38300.0
2011-12-19 10:40:00,49.9,49.9,49.87,49.89,44800.0,39.6634,39.6634,39.6396,39.6555,44800.0
2011-12-19 10:45:00,49.87,49.88,49.78,49.78,179700.0,39.6396,39.6475,39.568,39.568,179700.0
2011-12-19 10:50:00,49.79,49.81,49.76,49.79,329300.0,39.576,39.5919,39.5522,39.576,329300.0
2011-12-19 10:55:00,49.78,49.79,49.72,49.77,38000.0,39.568,39.576,39.5204,39.5601,38000.0
2011-12-19 11:00:00,49.78,49.8,49.67,49.71,31900.0,39.568,39.5839,39.4806,39.5124,31900.0
2011-12-19 11:05:00,49.72,49.72,49.62,49.64,29100.0,39.5204,39.5204,39.4409,39.4568,29100.0
2011-12-19 11:10:00,49.65,49.67,49.63,49.65,27900.0,39.4647,39.4806,39.4488,39.4647,27900.0
2011-12-19 11:15:00,49.65,49.67,49.62,49.67,30900.0,39.4647,39.4806,39.4409,39.4806,30900.0
2011-12-19 11:20:00,49.68,49.68,49.6,49.64,25600.0,39.4886,39.4886,39.425,39.4568,25600.0
2011-12-19 11:25:00,49.64,49.71,49.64,49.7,18900.0,39.4568,39.5124,39.4568,39.5045,18900.0
2011-12-19 11:30:00,49.7,49.72,49.65,49.71,19500.0,39.5045,39.5204,39.4647,39.5124,19500.0
2011-12-19 11:35:00,49.71,49.72,49.64,49.65,41700.0,39.5124,39.5204,39.4568,39.4647,41700.0
2011-12-19 11:40:00,49.65,49.67,49.53,49.55,79100.0,39.4647,39.4806,39.3693,39.3852,79100.0
2011-12-19 11:45:00,49.55,49.58,49.51,49.55,130100.0,39.3852,39.4091,39.3534,39.3852,130100.0
2011-12-19 11:50:00,49.55,49.59,49.55,49.57,59600.0,39.3852,39.417,39.3852,39.4011,59600.0
2011-12-19 11:55:00,49.56,49.59,49.56,49.56,55600.0,39.3932,39.417,39.3932,39.3932,55600.0
2011-12-19 12:00:00,49.56,49.6,49.56,49.59,43300.0,39.3932,39.425,39.3932,39.417,43300.0
2011-12-19 12:05:00,49.58,49.59,49.57,49.59,19100.0,39.4091,39.417,39.4011,39.417,19100.0
2011-12-19 12:10:00,49.58,49.59,49.56,49.58,14500.0,39.4091,39.417,39.3932,39.4091,14500.0
2011-12-19 12:15:00,49.58,49.58,49.55,49.56,49000.0,39.4091,39.4091,39.3852,39.3932,49000.0
2011-12-19 12:20:00,49.56,49.59,49.56,49.57,30600.0,39.3932,39.417,39.3932,39.4011,30600.0
2011-12-19 12:25:00,49.57,49.6,49.57,49.59,6600.0,39.4011,39.425,39.4011,39.417,6600.0
2011-12-19 12:30:00,49.59,49.59,49.54,49.55,34800.0,39.417,39.417,39.3773,39.3852,34800.0
2011-12-19 12:35:00,49.55,49.55,49.47,49.48,41100.0,39.3852,39.3852,39.3216,39.3296,41100.0
2011-12-19 12:40:00,49.47,49.5,49.45,49.46,11000.0,39.3216,39.3455,39.3057,39.3137,11000.0
2011-12-19 12:45:00,49.47,49.53,49.47,49.49,12500.0,39.3216,39.3693,39.3216,39.3375,12500.0
2011-12-19 12:50:00,49.49,49.51,49.48,49.49,15900.0,39.3375,39.3534,39.3296,39.3375,15900.0
2011-12-19 12:55:00,49.5,49.53,49.49,49.53,5300.0,39.3455,39.3693,39.3375,39.3693,5300.0
2011-12-19 13:00:00,49.54,49.55,49.52,49.55,12200.0,39.3773,39.3852,39.3614,39.3852,12200.0
2011-12-19 13:05:00,49.54,49.55,49.53,49.55,25400.0,39.3773,39.3852,39.3693,39.3852,25400.0
2011-12-19 13:10:00,49.54,49.55,49.51,49.52,13700.0,39.3773,39.3852,39.3534,39.3614,13700.0
2011-12-19 13:15:00,49.51,49.58,49.51,49.52,83800.0,39.3534,39.4091,39.3534,39.3614,83800.0
2011-12-19 13:20:00,49.52,49.55,49.51,49.55,11700.0,39.3614,39.3852,39.3534,39.3852,11700.0
2011-12-19 13:25:00,49.55,49.59,49.55,49.58,56500.0,39.3852,39.417,39.3852,39.4091,56500.0
2011-12-19 13:30:00,49.59,49.62,49.57,49.57,29600.0,39.417,39.4409,39.4011,39.4011,29600.0
2011-12-19 13:35:00,49.56,49.56,49.53,49.55,17000.0,39.3932,39.3932,39.3693,39.3852,17000.0
2011-12-19 13:40:00,49.56,49.58,49.53,49.58,7500.0,39.3932,39.4091,39.3693,39.4091,7500.0
2011-12-19 13:45:00,49.58,49.63,49.58,49.63,11400.0,39.4091,39.4488,39.4091,39.4488,11400.0
2011-12-19 13:50:00,49.64,49.72,49.64,49.71,25200.0,39.4568,39.5204,39.4568,39.5124,25200.0
2011-12-19 13:55:00,49.72,49.73,49.68,49.68,18000.0,39.5204,39.5283,39.4886,39.4886,18000.0
2011-12-19 14:00:00,49.68,49.68,49.61,49.64,30500.0,39.4886,39.4886,39.4329,39.4568,30500.0
2011-12-19 14:05:00,49.63,49.64,49.6,49.62,32000.0,39.4488,39.4568,39.425,39.4409,32000.0
2011-12-19 14:10:00,49.62,49.65,49.61,49.65,17200.0,39.4409,39.4647,39.4329,39.4647,17200.0
2011-12-19 14:15:00,49.64,49.66,49.6,49.6,13800.0,39.4568,39.4727,39.425,39.425,13800.0
2011-12-19 14:20:00,49.61,49.64,49.55,49.56,29200.0,39.4329,39.4568,39.3852,39.3932,29200.0
2011-12-19 14:25:00,49.57,49.61,49.56,49.58,17700.0,39.4011,39.4329,39.3932,39.4091,17700.0
2011-12-19 14:30:00,49.58,49.61,49.58,49.61,7600.0,39.4091,39.4329,39.4091,39.4329,7600.0
2011-12-19 14:35:00,49.61,49.62,49.59,49.62,16200.0,39.4329,39.4409,39.417,39.4409,16200.0
2011-12-19 14:40:00,49.63,49.66,49.62,49.66,15300.0,39.4488,39.4727,39.4409,39.4727,15300.0
2011-12-19 14:45:00,49.65,49.67,49.63,49.65,15800.0,39.4647,39.4806,39.4488,39.4647,15800.0
2011-12-19 14:50:00,49.65,49.69,49.65,49.69,16100.0,39.4647,39.4965,39.4647,39.4965,16100.0
2011-12-19 14:55:00,49.68,49.74,49.67,49.73,23100.0,39.4886,39.5363,39.4806,39.5283,23100.0
2011-12-19 15:00:00,49.72,49.73,49.5,49.52,68900.0,39.5204,39.5283,39.3455,39.3614,68900.0
2011-12-19 15:05:00,49.51,49.58,49.42,49.47,39000.0,39.3534,39.4091,39.2819,39.3216,39000.0
2011-12-19 15:10:00,49.48,49.54,49.44,49.45,58500.0,39.3296,39.3773,39.2978,39.3057,58500.0
2011-12-19 15:15:00,49.45,49.52,49.44,49.5,20200.0,39.3057,39.3614,39.2978,39.3455,20200.0
2011-12-19 15:20:00,49.5,49.51,49.46,49.47,24000.0,39.3455,39.3534,39.3137,39.3216,24000.0
2011-12-19 15:25:00,49.45,49.46,49.38,49.41,73500.0,39.3057,39.3137,39.2501,39.274,73500.0
2011-12-19 15:30:00,49.4,49.43,49.37,49.42,23300.0,39.266,39.2898,39.2422,39.2819,23300.0
2011-12-19 15:35:00,49.42,49.52,49.41,49.51,151900.0,39.2819,39.3614,39.274,39.3534,151900.0
2011-12-19 15:40:00,49.51,49.52,49.4,49.42,144400.0,39.3534,39.3614,39.266,39.2819,144400.0
2011-12-19 15:45:00,49.42,49.46,49.41,49.43,110100.0,39.2819,39.3137,39.274,39.2898,110100.0
2011-12-19 15:50:00,49.43,49.45,49.36,49.41,97000.0,39.2898,39.3057,39.2342,39.274,97000.0
2011-12-19 15:55:00,49.4,49.57,49.4,49.49,214600.0,39.266,39.4011,39.266,39.3375,214600.0
2011-12-20 09:30:00,50.56,50.74,50.52,50.71,83300.0,40.4788,40.6229,40.4468,40.5989,83300.0
2011-12-20 09:35:00,50.71,50.92,50.71,50.88,63500.0,40.5989,40.767,40.5989,40.735,63500.0
2011-12-20 09:40:00,50.89,51.07,50.89,51.03,178700.0,40.743,40.8871,40.743,40.8551,178700.0
2011-12-20 09:45:00,51.03,51.09,51.01,51.02,107900.0,40.8551,40.9031,40.8391,40.8471,107900.0
2011-12-20 09:50:00,51.03,51.03,50.94,50.97,61500.0,40.8551,40.8551,40.783,40.807,61500.0
2011-12-20 09:55:00,50.97,51.01,50.94,51.01,32100.0,40.807,40.8391,40.783,40.8391,32100.0
2011-12-20 10:00:00,51.01,51.07,50.98,51.07,56000.0,40.8391,40.8871,40.815,40.8871,56000.0
2011-12-20 10:05:00,51.07,51.12,51.05,51.08,101600.0,40.8871,40.9271,40.8711,40.8951,101600.0
2011-12-20 10:10:00,51.08,51.13,51.06,51.13,46600.0,40.8951,40.9351,40.8791,40.9351,46600.0
2011-12-20 10:15:00,51.13,51.17,51.1,51.1,44000.0,40.9351,40.9671,40.9111,40.9111,44000.0
2011-12-20 10:20:00,51.1,51.11,51.04,51.04,28600.0,40.9111,40.9191,40.8631,40.8631,28600.0
2011-12-20 10:25:00,51.05,51.17,51.04,51.16,115100.0,40.8711,40.9671,40.8631,40.9591,115100.0
2011-12-20 10:30:00,51.17,51.19,51.14,51.18,51800.0,40.9671,40.9832,40.9431,40.9752,51800.0
2011-12-20 10:35:00,51.19,51.21,51.17,51.2,38700.0,40.9832,40.9992,40.9671,40.9912,38700.0
2011-12-20 10:40:00,51.2,51.26,51.2,51.23,66900.0,40.9912,41.0392,40.9912,41.0152,66900.0
2011-12-20 10:45:00,51.23,51.3,51.23,51.29,28100.0,41.0152,41.0712,41.0152,41.0632,28100.0
2011-12-20 10:50:00,51.29,51.37,51.29,51.33,40400.0,41.0632,41.1273,41.0632,41.0952,40400.0
2011-12-20 10:55:00,51.33,51.4,51.33,51.35,55500.0,41.0952,41.1513,41.0952,41.1113,55500.0
2011-12-20 11:00:00,51.37,51.4,51.35,51.4,23800.0,41.1273,41.1513,41.1113,41.1513,23800.0
2011-12-20 11:05:00,51.4,51.45,51.39,51.4,46300.0,41.1513,41.1913,41.1433,41.1513,46300.0
2011-12-20 11:10:00,51.4,51.46,51.4,51.43,14300.0,41.1513,41.1993,41.1513,41.1753,14300.0
2011-12-20 11:15:00,51.42,51.45,51.42,51.45,7200.0,41.1673,41.1913,41.1673,41.1913,7200.0
2011-12-20 11:20:00,51.45,51.45,51.38,51.39,17300.0,41.1913,41.1913,41.1353,41.1433,17300.0
2011-12-20 11:25:00,51.39,51.4,51.34,51.36,16600.0,41.1433,41.1513,41.1033,41.1193,16600.0
2011-12-20 11:30:00,51.38,51.39,51.36,51.36,14000.0,41.1353,41.1433,41.1193,41.1193,14000.0
2011-12-20 11:35:00,51.37,51.38,51.32,51.33,18800.0,41.1273,41.1353,41.0872,41.0952,18800.0
2011-12-20 11:40:00,51.33,51.35,51.3,51.34,19200.0,41.0952,41.1113,41.0712,41.1033,19200.0
2011-12-20 11:45:00,51.34,51.42,51.34,51.42,32900.0,41.1033,41.1673,41.1033,41.1673,32900.0
2011-12-20 11:50:00,51.42,51.49,51.4,51.45,34800.0,41.1673,41.2233,41.1513,41.1913,34800.0
2011-12-20 11:55:00,51.45,51.45,51.42,51.43,12600.0,41.1913,41.1913,41.1673,41.1753,12600.0
2011-12-20 12:00:00,51.43,51.43,51.38,51.39,17700.0,41.1753,41.1753,41.1353,41.1433,17700.0
2011-12-20 12:05:00,51.4,51.41,51.38,51.39,16800.0,41.1513,41.1593,41.1353,41.1433,16800.0
2011-12-20 12:10:00,51.4,51.44,51.4,51.42,16100.0,41.1513,41.1833,41.1513,41.1673,16100.0
2011-12-20 12:15:00,51.42,51.45,51.41,51.41,23800.0,41.1673,41.1913,41.1593,41.1593,23800.0
2011-12-20 12:20:00,51.42,51.48,51.41,51.47,44800.0,41.1673,41.2153,41.1593,41.2073,44800.0
2011-12-20 12:25:00,51.45,51.47,51.44,51.46,30300.0,41.1913,41.2073,41.1833,41.1993,30300.0
2011-12-20 12:30:00,51.45,51.46,51.43,51.43,31400.0,41.1913,41.1993,41.1753,41.1753,31400.0
2011-12-20 12:35:00,51.44,51.44,51.42,51.44,16600.0,41.1833,41.1833,41.1673,41.1833,16600.0
2011-12-20 12:40:00,51.43,51.46,51.43,51.45,6800.0,41.1753,41.1993,41.1753,41.1913,6800.0
2011-12-20 12:45:00,51.45,51.45,51.44,51.45,11100.0,41.1913,41.1913,41.1833,41.1913,11100.0
2011-12-20 12:50:00,51.44,51.48,51.44,51.48,35900.0,41.1833,41.2153,41.1833,41.2153,35900.0
2011-12-20 12:55:00,51.48,51.52,51.46,51.52,41600.0,41.2153,41.2474,41.1993,41.2474,41600.0
2011-12-20 13:00:00,51.53,51.64,51.53,51.6,66400.0,41.2554,41.3434,41.2554,41.3114,66400.0
2011-12-20 13:05:00,51.59,51.65,51.57,51.65,24100.0,41.3034,41.3514,41.2874,41.3514,24100.0
2011-12-20 13:10:00,51.65,51.66,51.63,51.63,11500.0,41.3514,41.3594,41.3354,41.3354,11500.0
2011-12-20 13:15:00,51.64,51.64,51.62,51.62,8200.0,41.3434,41.3434,41.3274,41.3274,8200.0
2011-12-20 13:20:00,51.62,51.64,51.62,51.63,15400.0,41.3274,41.3434,41.3274,41.3354,15400.0
2011-12-20 13:25:00,51.64,51.65,51.63,51.63,12900.0,41.3434,41.3514,41.3354,41.3354,12900.0
2011-12-20 13:30:00,51.63,51.63,51.62,51.63,15800.0,41.3354,41.3354,41.3274,41.3354,15800.0
2011-12-20 13:35:00,51.63,51.64,51.62,51.63,17300.0,41.3354,41.3434,41.3274,41.3354,17300.0
2011-12-20 13:40:00,51.63,51.63,51.61,51.62,7300.0,41.3354,41.3354,41.3194,41.3274,7300.0
2011-12-20 13:45:00,51.62,51.65,51.61,51.65,24200.0,41.3274,41.3514,41.3194,41.3514,24200.0
2011-12-20 13:50:00,51.65,51.65,51.62,51.62,17400.0,41.3514,41.3514,41.3274,41.3274,17400.0
2011-12-20 13:55:00,51.63,51.64,51.62,51.62,11000.0,41.3354,41.3434,41.3274,41.3274,11000.0
2011-12-20 14:00:00,51.62,51.63,51.55,51.55,38300.0,41.3274,41.3354,41.2714,41.2714,38300.0
2011-12-20 14:05:00,51.54,51.55,51.51,51.55,14800.0,41.2634,41.2714,41.2394,41.2714,14800.0
2011-12-20 14:10:00,51.55,51.57,51.53,51.54,17200.0,41.2714,41.2874,41.2554,41.2634,17200.0
2011-12-20 14:15:00,51.53,51.57,51.53,51.57,5500.0,41.2554,41.2874,41.2554,41.2874,5500.0
2011-12-20 14:20:00,51.56,51.6,51.55,51.57,14600.0,41.2794,41.3114,41.2714,41.2874,14600.0
2011-12-20 14:25:00,51.58,51.62,51.58,51.6,14500.0,41.2954,41.3274,41.2954,41.3114,14500.0
2011-12-20 14:30:00,51.59,51.64,51.59,51.62,7600.0,41.3034,41.3434,41.3034,41.3274,7600.0
2011-12-20 14:35:00,51.62,51.63,51.62,51.63,4700.0,41.3274,41.3354,41.3274,41.3354,4700.0
2011-12-20 14:40:00,51.63,51.75,51.62,51.75,53800.0,41.3354,41.4315,41.3274,41.4315,53800.0
2011-12-20 14:45:00,51.75,51.75,51.68,51.71,35500.0,41.4315,41.4315,41.3755,41.3995,35500.0
2011-12-20 14:50:00,51.72,51.74,51.7,51.7,21300.0,41.4075,41.4235,41.3915,41.3915,21300.0
2011-12-20 14:55:00,51.7,51.7,51.65,51.66,22800.0,41.3915,41.3915,41.3514,41.3594,22800.0
2011-12-20 15:00:00,51.65,51.67,51.64,51.65,14600.0,41.3514,41.3675,41.3434,41.3514,14600.0
2011-12-20 15:05:00,51.65,51.68,51.62,51.67,22200.0,41.3514,41.3755,41.3274,41.3675,22200.0
2011-12-20 15:10:00,51.67,51.68,51.65,51.67,11200.0,41.3675,41.3755,41.3514,41.3675,11200.0
2011-12-20 15:15:00,51.68,51.69,51.63,51.63,14100.0,41.3755,41.3835,41.3354,41.3354,14100.0
2011-12-20 15:20:00,51.64,51.64,51.58,51.58,38600.0,41.3434,41.3434,41.2954,41.2954,38600.0
2011-12-20 15:25:00,51.58,51.6,51.56,51.58,34400.0,41.2954,41.3114,41.2794,41.2954,34400.0
2011-12-20 15:30:00,51.57,51.58,51.53,51.54,36300.0,41.2874,41.2954,41.2554,41.2634,36300.0
2011-12-20 15:35:00,51.54,51.59,51.52,51.57,38600.0,41.2634,41.3034,41.2474,41.2874,38600.0
2011-12-20 15:40:00,51.58,51.64,51.57,51.57,74700.0,41.2954,41.3434,41.2874,41.2874,74700.0
2011-12-20 15:45:00,51.57,51.61,51.57,51.57,54300.0,41.2874,41.3194,41.2874,41.2874,54300.0
2011-12-20 15:50:00,51.56,51.57,51.54,51.54,63800.0,41.2794,41.2874,41.2634,41.2634,63800.0
2011-12-20 15:55:00,51.54,51.56,51.46,51.54,254000.0,41.2634,41.2794,41.1993,41.2634,254000.0
2011-12-21 09:30:00,51.9,52.04,51.81,51.82,92600.0,41.5516,41.6637,41.4795,41.4875,92600.0
2011-12-21 09:35:00,51.82,51.87,51.81,51.83,204700.0,41.4875,41.5276,41.4795,41.4956,204700.0
2011-12-21 09:40:00,51.83,51.83,51.75,51.79,53000.0,41.4956,41.4956,41.4315,41.4635,53000.0
2011-12-21 09:45:00,51.78,51.84,51.76,51.8,83500.0,41.4555,41.5036,41.4395,41.4715,83500.0
2011-12-21 09:50:00,51.8,51.9,51.78,51.82,74900.0,41.4715,41.5516,41.4555,41.4875,74900.0
2011-12-21 09:55:00,51.81,51.81,51.71,51.72,109800.0,41.4795,41.4795,41.3995,41.4075,109800.0
2011-12-21 10:00:00,51.71,51.72,51.62,51.7,197600.0,41.3995,41.4075,41.3274,41.3915,197600.0
2011-12-21 10:05:00,51.69,51.72,51.67,51.68,60200.0,41.3835,41.4075,41.3675,41.3755,60200.0
2011-12-21 10:10:00,51.68,51.77,51.68,51.76,107900.0,41.3755,41.4475,41.3755,41.4395,107900.0
2011-12-21 10:15:00,51.77,51.8,51.72,51.72,73000.0,41.4475,41.4715,41.4075,41.4075,73000.0
2011-12-21 10:20:00,51.72,51.82,51.72,51.75,41800.0,41.4075,41.4875,41.4075,41.4315,41800.0
2011-12-21 10:25:00,51.75,51.76,51.66,51.67,94200.0,41.4315,41.4395,41.3594,41.3675,94200.0
2011-12-21 10:30:00,51.67,51.75,51.66,51.73,85700.0,41.3675,41.4315,41.3594,41.4155,85700.0
2011-12-21 10:35:00,51.74,51.75,51.69,51.7,32500.0,41.4235,41.4315,41.3835,41.3915,32500.0
2011-12-21 10:40:00,51.7,51.71,51.56,51.56,105700.0,41.3915,41.3995,41.2794,41.2794,105700.0
2011-12-21 10:45:00,51.56,51.69,51.55,51.67,35300.0,41.2794,41.3835,41.2714,41.3675,35300.0
2011-12-21 10:50:00,51.67,51.67,51.57,51.6,71900.0,41.3675,41.3675,41.2874,41.3114,71900.0
2011-12-21 10:55:00,51.6,51.6,51.53,51.54,52200.0,41.3114,41.3114,41.2554,41.2634,52200.0
2011-12-21 11:00:00,51.55,51.56,51.49,51.49,37000.0,41.2714,41.2794,41.2233,41.2233,37000.0
2011-12-21 11:05:00,51.49,51.54,51.46,51.52,28600.0,41.2233,41.2634,41.1993,41.2474,28600.0
2011-12-21 11:10:00,51.52,51.57,51.5,51.55,27800.0,41.2474,41.2874,41.2313,41.2714,27800.0
2011-12-21 11:15:00,51.53,51.53,51.46,51.49,23700.0,41.2554,41.2554,41.1993,41.2233,23700.0
2011-12-21 11:20:00,51.48,51.57,51.48,51.52,20700.0,41.2153,41.2874,41.2153,41.2474,20700.0
2011-12-21 11:25:00,51.52,51.59,51.49,51.57,27400.0,41.2474,41.3034,41.2233,41.2874,27400.0
2011-12-21 11:30:00,51.56,51.64,51.56,51.62,29600.0,41.2794,41.3434,41.2794,41.3274,29600.0
2011-12-21 11:35:00,51.62,51.62,51.57,51.57,14700.0,41.3274,41.3274,41.2874,41.2874,14700.0
2011-12-21 11:40:00,51.58,51.59,51.54,51.59,8100.0,41.2954,41.3034,41.2634,41.3034,8100.0
2011-12-21 11:45:00,51.59,51.64,51.58,51.63,14600.0,41.3034,41.3434,41.2954,41.3354,14600.0
2011-12-21 11:50:00,51.62,51.62,51.57,51.57,7800.0,41.3274,41.3274,41.2874,41.2874,7800.0
2011-12-21 11:55:00,51.57,51.6,51.51,51.6,12300.0,41.2874,41.3114,41.2394,41.3114,12300.0
2011-12-21 12:00:00,51.61,51.63,51.59,51.63,20900.0,41.3194,41.3354,41.3034,41.3354,20900.0
2011-12-21 12:05:00,51.64,51.64,51.46,51.47,30200.0,41.3434,41.3434,41.1993,41.2073,30200.0
2011-12-21 12:10:00,51.46,51.47,51.44,51.45,5900.0,41.1993,41.2073,41.1833,41.1913,5900.0
2011-12-21 12:15:00,51.44,51.5,51.44,51.5,8200.0,41.1833,41.2313,41.1833,41.2313,8200.0
2011-12-21 12:20:00,51.5,51.5,51.42,51.42,10400.0,41.2313,41.2313,41.1673,41.1673,10400.0
2011-12-21 12:25:00,51.42,51.45,51.34,51.39,26300.0,41.1673,41.1913,41.1033,41.1433,26300.0
2011-12-21 12:30:00,51.4,51.44,51.4,51.43,3300.0,41.1513,41.1833,41.1513,41.1753,3300.0
2011-12-21 12:35:00,51.42,51.55,51.42,51.55,6800.0,41.1673,41.2714,41.1673,41.2714,6800.0
2011-12-21 12:40:00,51.53,51.55,51.52,51.53,8600.0,41.2554,41.2714,41.2474,41.2554,8600.0
2011-12-21 12:45:00,51.53,51.59,51.51,51.57,8300.0,41.2554,41.3034,41.2394,41.2874,8300.0
2011-12-21 12:50:00,51.58,51.58,51.56,51.56,6900.0,41.2954,41.2954,41.2794,41.2794,6900.0
2011-12-21 12:55:00,51.56,51.63,51.56,51.63,14500.0,41.2794,41.3354,41.2794,41.3354,14500.0
2011-12-21 13:00:00,51.63,51.73,51.61,51.68,21600.0,41.3354,41.4155,41.3194,41.3755,21600.0
2011-12-21 13:05:00,51.69,51.72,51.67,51.69,5400.0,41.3835,41.4075,41.3675,41.3835,5400.0
2011-12-21 13:10:00,51.68,51.68,51.64,51.64,10400.0,41.3755,41.3755,41.3434,41.3434,10400.0
2011-12-21 13:15:00,51.64,51.65,51.61,51.63,7500.0,41.3434,41.3514,41.3194,41.3354,7500.0
2011-12-21 13:20:00,51.63,51.66,51.63,51.65,5800.0,41.3354,41.3594,41.3354,41.3514,5800.0
2011-12-21 13:25:00,51.66,51.67,51.62,51.64,7800.0,41.3594,41.3675,41.3274,41.3434,7800.0
2011-12-21 13:30:00,51.64,51.65,51.61,51.62,10800.0,41.3434,41.3514,41.3194,41.3274,10800.0
2011-12-21 13:35:00,51.63,51.69,51.63,51.69,5600.0,41.3354,41.3835,41.3354,41.3835,5600.0
2011-12-21 13:40:00,51.68,51.68,51.57,51.59,11100.0,41.3755,41.3755,41.2874,41.3034,11100.0
2011-12-21 13:45:00,51.6,51.65,51.59,51.63,10600.0,41.3114,41.3514,41.3034,41.3354,10600.0
2011-12-21 13:50:00,51.63,51.79,51.63,51.76,41900.0,41.3354,41.4635,41.3354,41.4395,41900.0
2011-12-21 13:55:00,51.77,51.8,51.77,51.79,11000.0,41.4475,41.4715,41.4475,41.4635,11000.0
2011-12-21 14:00:00,51.79,51.85,51.76,51.82,28800.0,41.4635,41.5116,41.4395,41.4875,28800.0
2011-12-21 14:05:00,51.82,51.82,51.78,51.78,16600.0,41.4875,41.4875,41.4555,41.4555,16600.0
2011-12-21 14:10:00,51.78,51.79,51.74,51.76,16800.0,41.4555,41.4635,41.4235,41.4395,16800.0
2011-12-21 14:15:00,51.77,51.79,51.75,51.77,11400.0,41.4475,41.4635,41.4315,41.4475,11400.0
2011-12-21 14:20:00,51.77,51.8,51.75,51.77,20200.0,41.4475,41.4715,41.4315,41.4475,20200.0
2011-12-21 14:25:00,51.77,51.82,51.77,51.8,18200.0,41.4475,41.4875,41.4475,41.4715,18200.0
2011-12-21 14:30:00,51.8,51.83,51.74,51.76,58800.0,41.4715,41.4956,41.4235,41.4395,58800.0
2011-12-21 14:35:00,51.76,51.85,51.76,51.82,14400.0,41.4395,41.5116,41.4395,41.4875,14400.0
2011-12-21 14:40:00,51.83,51.89,51.83,51.83,12500.0,41.4956,41.5436,41.4956,41.4956,12500.0
2011-12-21 14:45:00,51.84,51.91,51.84,51.89,32900.0,41.5036,41.5596,41.5036,41.5436,32900.0
2011-12-21 14:50:00,51.88,51.89,51.87,51.88,14100.0,41.5356,41.5436,41.5276,41.5356,14100.0
2011-12-21 14:55:00,51.88,51.9,51.86,51.87,18000.0,41.5356,41.5516,41.5196,41.5276,18000.0
2011-12-21 15:00:00,51.87,51.9,51.83,51.88,13800.0,41.5276,41.5516,41.4956,41.5356,13800.0
2011-12-21 15:05:00,51.88,51.92,51.88,51.91,32300.0,41.5356,41.5676,41.5356,41.5596,32300.0
2011-12-21 15:10:00,51.91,52.01,51.9,52.01,42300.0,41.5596,41.6397,41.5516,41.6397,42300.0
2011-12-21 15:15:00,52.01,52.06,52.01,52.03,16700.0,41.6397,41.6797,41.6397,41.6557,16700.0
2011-12-21 15:20:00,52.03,52.06,52.01,52.02,24300.0,41.6557,41.6797,41.6397,41.6477,24300.0
2011-12-21 15:25:00,52.03,52.05,52.0,52.01,28800.0,41.6557,41.6717,41.6317,41.6397,28800.0
2011-12-21 15:30:00,52.01,52.17,52.01,52.12,79100.0,41.6397,41.7678,41.6397,41.7277,79100.0
2011-12-21 15:35:00,52.12,52.2,52.12,52.16,40700.0,41.7277,41.7918,41.7277,41.7598,40700.0
2011-12-21 15:40:00,52.16,52.16,52.1,52.11,45300.0,41.7598,41.7598,41.7117,41.7197,45300.0
2011-12-21 15:45:00,52.1,52.11,51.98,52.01,72600.0,41.7117,41.7197,41.6156,41.6397,72600.0
2011-12-21 15:50:00,52.02,52.02,51.91,51.97,54000.0,41.6477,41.6477,41.5596,41.6076,54000.0
2011-12-21 15:55:00,51.97,52.15,51.97,52.14,161500.0,41.6076,41.7517,41.6076,41.7437,161500.0
2011-12-22 09:30:00,52.53,52.64,52.38,52.41,56000.0,42.056,42.144,41.9359,41.9599,56000.0
2011-12-22 09:35:00,52.41,52.64,52.41,52.47,126900.0,41.9599,42.144,41.9599,42.0079,126900.0
2011-12-22 09:40:00,52.48,52.57,52.47,52.54,48300.0,42.0159,42.088,42.0079,42.064,48300.0
2011-12-22 09:45:00,52.54,52.59,52.54,52.55,27300.0,42.064,42.104,42.064,42.072,27300.0
2011-12-22 09:50:00,52.54,52.55,52.51,52.55,29400.0,42.064,42.072,42.04,42.072,29400.0
2011-12-22 09:55:00,52.54,52.64,52.52,52.59,35400.0,42.064,42.144,42.048,42.104,35400.0
2011-12-22 10:00:00,52.58,52.62,52.52,52.52,32600.0,42.096,42.128,42.048,42.048,32600.0
2011-12-22 10:05:00,52.52,52.53,52.47,52.47,62700.0,42.048,42.056,42.0079,42.0079,62700.0
2011-12-22 10:10:00,52.47,52.54,52.46,52.5,39300.0,42.0079,42.064,41.9999,42.032,39300.0
2011-12-22 10:15:00,52.51,52.58,52.49,52.52,35800.0,42.04,42.096,42.024,42.048,35800.0
2011-12-22 10:20:00,52.51,52.57,52.48,52.51,43300.0,42.04,42.088,42.0159,42.04,43300.0
2011-12-22 10:25:00,52.51,52.62,52.51,52.57,49300.0,42.04,42.128,42.04,42.088,49300.0
2011-12-22 10:30:00,52.57,52.58,52.53,52.53,20500.0,42.088,42.096,42.056,42.056,20500.0
2011-12-22 10:35:00,52.53,52.55,52.5,52.55,24300.0,42.056,42.072,42.032,42.072,24300.0
2011-12-22 10:40:00,52.55,52.55,52.52,52.55,27000.0,42.072,42.072,42.048,42.072,27000.0
2011-12-22 10:45:00,52.56,52.58,52.44,52.45,38400.0,42.08,42.096,41.9839,41.9919,38400.0
2011-12-22 10:50:00,52.45,52.46,52.44,52.44,13300.0,41.9919,41.9999,41.9839,41.9839,13300.0
2011-12-22 10:55:00,52.44,52.57,52.44,52.51,12000.0,41.9839,42.088,41.9839,42.04,12000.0
2011-12-22 11:00:00,52.51,52.61,52.51,52.55,45400.0,42.04,42.12,42.04,42.072,45400.0
2011-12-22 11:05:00,52.54,52.57,52.51,52.52,5700.0,42.064,42.088,42.04,42.048,5700.0
2011-12-22 11:10:00,52.52,52.56,52.5,52.5,16200.0,42.048,42.08,42.032,42.032,16200.0
2011-12-22 11:15:00,52.5,52.59,52.5,52.57,20300.0,42.032,42.104,42.032,42.088,20300.0
2011-12-22 11:20:00,52.57,52.6,52.54,52.56,15300.0,42.088,42.112,42.064,42.08,15300.0
2011-12-22 11:25:00,52.56,52.58,52.5,52.54,6000.0,42.08,42.096,42.032,42.064,6000.0
2011-12-22 11:30:00,52.56,52.56,52.5,52.5,4400.0,42.08,42.08,42.032,42.032,4400.0
2011-12-22 11:35:00,52.51,52.55,52.51,52.54,8900.0,42.04,42.072,42.04,42.064,8900.0
2011-12-22 11:40:00,52.55,52.59,52.54,52.57,13700.0,42.072,42.104,42.064,42.088,13700.0
2011-12-22 11:45:00,52.56,52.59,52.53,52.57,5500.0,42.08,42.104,42.056,42.088,5500.0
2011-12-22 11:50:00,52.56,52.58,52.55,52.56,3800.0,42.08,42.096,42.072,42.08,3800.0
2011-12-22 11:55:00,52.56,52.57,52.53,52.54,14200.0,42.08,42.088,42.056,42.064,14200.0
2011-12-22 12:00:00,52.56,52.57,52.54,52.56,3000.0,42.08,42.088,42.064,42.08,3000.0
2011-12-22 12:05:00,52.55,52.56,52.54,52.56,10800.0,42.072,42.08,42.064,42.08,10800.0
2011-12-22 12:10:00,52.57,52.58,52.56,52.58,3800.0,42.088,42.096,42.08,42.096,3800.0
2011-12-22 12:15:00,52.58,52.6,52.58,52.6,8700.0,42.096,42.112,42.096,42.112,8700.0
2011-12-22 12:20:00,52.6,52.63,52.59,52.62,8700.0,42.112,42.136,42.104,42.128,8700.0
2011-12-22 12:25:00,52.63,52.67,52.63,52.67,6200.0,42.136,42.1681,42.136,42.1681,6200.0
2011-12-22 12:30:00,52.67,52.68,52.65,52.67,16700.0,42.1681,42.1761,42.152,42.1681,16700.0
2011-12-22 12:35:00,52.67,52.68,52.66,52.68,3300.0,42.1681,42.1761,42.1601,42.1761,3300.0
2011-12-22 12:40:00,52.67,52.68,52.65,52.65,2800.0,42.1681,42.1761,42.152,42.152,2800.0
2011-12-22 12:45:00,52.65,52.65,52.61,52.62,6800.0,42.152,42.152,42.12,42.128,6800.0
2011-12-22 12:50:00,52.62,52.63,52.62,52.63,6000.0,42.128,42.136,42.128,42.136,6000.0
2011-12-22 12:55:00,52.62,52.63,52.62,52.63,2800.0,42.128,42.136,42.128,42.136,2800.0
2011-12-22 13:00:00,52.63,52.64,52.62,52.62,6400.0,42.136,42.144,42.128,42.128,6400.0
2011-12-22 13:05:00,52.61,52.63,52.6,52.63,12600.0,42.12,42.136,42.112,42.136,12600.0
2011-12-22 13:10:00,52.61,52.63,52.61,52.62,5900.0,42.12,42.136,42.12,42.128,5900.0
2011-12-22 13:15:00,52.62,52.63,52.62,52.62,6100.0,42.128,42.136,42.128,42.128,6100.0
2011-12-22 13:20:00,52.62,52.62,52.61,52.62,3900.0,42.128,42.128,42.12,42.128,3900.0
2011-12-22 13:25:00,52.62,52.65,52.62,52.65,10900.0,42.128,42.152,42.128,42.152,10900.0
2011-12-22 13:30:00,52.64,52.67,52.63,52.67,9000.0,42.144,42.1681,42.136,42.1681,9000.0
2011-12-22 13:35:00,52.66,52.66,52.62,52.63,5700.0,42.1601,42.1601,42.128,42.136,5700.0
2011-12-22 13:40:00,52.62,52.63,52.61,52.62,7600.0,42.128,42.136,42.12,42.128,7600.0
2011-12-22 13:45:00,52.61,52.64,52.61,52.64,3900.0,42.12,42.144,42.12,42.144,3900.0
2011-12-22 13:50:00,52.64,52.65,52.62,52.64,10600.0,42.144,42.152,42.128,42.144,10600.0
2011-12-22 13:55:00,52.63,52.63,52.6,52.61,22900.0,42.136,42.136,42.112,42.12,22900.0
2011-12-22 14:00:00,52.6,52.61,52.56,52.58,11600.0,42.112,42.12,42.08,42.096,11600.0
2011-12-22 14:05:00,52.58,52.6,52.55,52.6,20500.0,42.096,42.112,42.072,42.112,20500.0
2011-12-22 14:10:00,52.61,52.63,52.6,52.63,8000.0,42.12,42.136,42.112,42.136,8000.0
2011-12-22 14:15:00,52.62,52.62,52.59,52.59,16900.0,42.128,42.128,42.104,42.104,16900.0
2011-12-22 14:20:00,52.6,52.62,52.59,52.6,12700.0,42.112,42.128,42.104,42.112,12700.0
2011-12-22 14:25:00,52.6,52.65,52.6,52.63,21200.0,42.112,42.152,42.112,42.136,21200.0
2011-12-22 14:30:00,52.62,52.63,52.6,52.63,8200.0,42.128,42.136,42.112,42.136,8200.0
2011-12-22 14:35:00,52.63,52.63,52.61,52.61,7400.0,42.136,42.136,42.12,42.12,7400.0
2011-12-22 14:40:00,52.61,52.62,52.59,52.61,17800.0,42.12,42.128,42.104,42.12,17800.0
2011-12-22 14:45:00,52.61,52.62,52.57,52.57,15500.0,42.12,42.128,42.088,42.088,15500.0
2011-12-22 14:50:00,52.56,52.59,52.54,52.57,16800.0,42.08,42.104,42.064,42.088,16800.0
2011-12-22 14:55:00,52.57,52.58,52.55,52.55,19300.0,42.088,42.096,42.072,42.072,19300.0
2011-12-22 15:00:00,52.55,52.57,52.53,52.57,16100.0,42.072,42.088,42.056,42.088,16100.0
2011-12-22 15:05:00,52.56,52.63,52.55,52.62,29300.0,42.08,42.136,42.072,42.128,29300.0
2011-12-22 15:10:00,52.63,52.66,52.63,52.64,39400.0,42.136,42.1601,42.136,42.144,39400.0
2011-12-22 15:15:00,52.64,52.65,52.63,52.64,10600.0,42.144,42.152,42.136,42.144,10600.0
2011-12-22 15:20:00,52.64,52.67,52.64,52.65,15300.0,42.144,42.1681,42.144,42.152,15300.0
2011-12-22 15:25:00,52.64,52.72,52.64,52.69,16900.0,42.144,42.2081,42.144,42.1841,16900.0
2011-12-22 15:30:00,52.7,52.72,52.66,52.67,28300.0,42.1921,42.2081,42.1601,42.1681,28300.0
2011-12-22 15:35:00,52.66,52.71,52.65,52.65,23900.0,42.1601,42.2001,42.152,42.152,23900.0
2011-12-22 15:40:00,52.65,52.65,52.61,52.63,44300.0,42.152,42.152,42.12,42.136,44300.0
2011-12-22 15:45:00,52.62,52.62,52.58,52.6,26100.0,42.128,42.128,42.096,42.112,26100.0
2011-12-22 15:50:00,52.59,52.67,52.59,52.62,35800.0,42.104,42.1681,42.104,42.128,35800.0
2011-12-22 15:55:00,52.63,52.69,52.59,52.68,78000.0,42.136,42.1841,42.104,42.1761,78000.0
2011-12-23 09:30:00,52.63,52.68,52.54,52.58,60600.0,42.136,42.1761,42.064,42.096,60600.0
2011-12-23 09:35:00,52.61,52.64,52.54,52.56,78000.0,42.12,42.144,42.064,42.08,78000.0
2011-12-23 09:40:00,52.56,52.59,52.55,52.56,45400.0,42.08,42.104,42.072,42.08,45400.0
2011-12-23 09:45:00,52.55,52.58,52.53,52.56,23700.0,42.072,42.096,42.056,42.08,23700.0
2011-12-23 09:50:00,52.57,52.68,52.57,52.66,41600.0,42.088,42.1761,42.088,42.1601,41600.0
2011-12-23 09:55:00,52.67,52.69,52.65,52.65,9500.0,42.1681,42.1841,42.152,42.152,9500.0
2011-12-23 10:00:00,52.66,52.68,52.59,52.67,34700.0,42.1601,42.1761,42.104,42.1681,34700.0
2011-12-23 10:05:00,52.68,52.79,52.67,52.72,31800.0,42.1761,42.2641,42.1681,42.2081,31800.0
2011-12-23 10:10:00,52.73,52.77,52.71,52.73,9700.0,42.2161,42.2481,42.2001,42.2161,9700.0
2011-12-23 10:15:00,52.73,52.74,52.67,52.69,11800.0,42.2161,42.2241,42.1681,42.1841,11800.0
2011-12-23 10:20:00,52.71,52.77,52.71,52.74,19200.0,42.2001,42.2481,42.2001,42.2241,19200.0
2011-12-23 10:25:00,52.73,52.77,52.71,52.77,22400.0,42.2161,42.2481,42.2001,42.2481,22400.0
2011-12-23 10:30:00,52.77,52.78,52.75,52.76,39800.0,42.2481,42.2561,42.2321,42.2401,39800.0
2011-12-23 10:35:00,52.77,52.79,52.72,52.77,39100.0,42.2481,42.2641,42.2081,42.2481,39100.0
2011-12-23 10:40:00,52.76,52.78,52.68,52.69,32000.0,42.2401,42.2561,42.1761,42.1841,32000.0
2011-12-23 10:45:00,52.7,52.73,52.69,52.72,15000.0,42.1921,42.2161,42.1841,42.2081,15000.0
2011-12-23 10:50:00,52.74,52.75,52.71,52.71,7900.0,42.2241,42.2321,42.2001,42.2001,7900.0
2011-12-23 10:55:00,52.72,52.72,52.7,52.72,8900.0,42.2081,42.2081,42.1921,42.2081,8900.0
2011-12-23 11:00:00,52.72,52.74,52.72,52.73,16700.0,42.2081,42.2241,42.2081,42.2161,16700.0
2011-12-23 11:05:00,52.74,52.74,52.73,52.74,13700.0,42.2241,42.2241,42.2161,42.2241,13700.0
2011-12-23 11:10:00,52.74,52.82,52.74,52.82,25400.0,42.2241,42.2882,42.2241,42.2882,25400.0
2011-12-23 11:15:00,52.82,52.84,52.81,52.82,14500.0,42.2882,42.3042,42.2801,42.2882,14500.0
2011-12-23 11:20:00,52.82,52.85,52.82,52.85,12000.0,42.2882,42.3122,42.2882,42.3122,12000.0
2011-12-23 11:25:00,52.84,52.84,52.8,52.81,18200.0,42.3042,42.3042,42.2721,42.2801,18200.0
2011-12-23 11:30:00,52.81,52.87,52.81,52.86,21500.0,42.2801,42.3282,42.2801,42.3202,21500.0
2011-12-23 11:35:00,52.86,52.87,52.86,52.86,17200.0,42.3202,42.3282,42.3202,42.3202,17200.0
2011-12-23 11:40:00,52.85,52.86,52.83,52.85,12600.0,42.3122,42.3202,42.2962,42.3122,12600.0
2011-12-23 11:45:00,52.86,52.86,52.85,52.86,11700.0,42.3202,42.3202,42.3122,42.3202,11700.0
2011-12-23 11:50:00,52.86,52.92,52.86,52.92,13600.0,42.3202,42.3682,42.3202,42.3682,13600.0
2011-12-23 11:55:00,52.92,52.92,52.91,52.92,4800.0,42.3682,42.3682,42.3602,42.3682,4800.0
2011-12-23 12:00:00,52.91,52.93,52.9,52.9,17400.0,42.3602,42.3762,42.3522,42.3522,17400.0
2011-12-23 12:05:00,52.89,52.91,52.89,52.9,7000.0,42.3442,42.3602,42.3442,42.3522,7000.0
2011-12-23 12:10:00,52.9,52.92,52.9,52.92,600.0,42.3522,42.3682,42.3522,42.3682,600.0
2011-12-23 12:15:00,52.92,52.93,52.9,52.9,4400.0,42.3682,42.3762,42.3522,42.3522,4400.0
2011-12-23 12:20:00,52.89,52.91,52.89,52.91,6100.0,42.3442,42.3602,42.3442,42.3602,6100.0
2011-12-23 12:25:00,52.91,52.91,52.9,52.91,3100.0,42.3602,42.3602,42.3522,42.3602,3100.0
2011-12-23 12:30:00,52.92,52.98,52.9,52.96,10500.0,42.3682,42.4163,42.3522,42.4002,10500.0
2011-12-23 12:35:00,52.95,52.97,52.93,52.97,3800.0,42.3922,42.4082,42.3762,42.4082,3800.0
2011-12-23 12:40:00,52.97,52.98,52.95,52.96,5000.0,42.4082,42.4163,42.3922,42.4002,5000.0
2011-12-23 12:45:00,52.95,52.96,52.94,52.94,4800.0,42.3922,42.4002,42.3842,42.3842,4800.0
2011-12-23 12:50:00,52.94,52.95,52.94,52.94,3100.0,42.3842,42.3922,42.3842,42.3842,3100.0
2011-12-23 12:55:00,52.94,52.95,52.94,52.95,900.0,42.3842,42.3922,42.3842,42.3922,900.0
2011-12-23 13:00:00,52.95,52.95,52.92,52.92,1400.0,42.3922,42.3922,42.3682,42.3682,1400.0
2011-12-23 13:05:00,52.93,52.93,52.91,52.91,3600.0,42.3762,42.3762,42.3602,42.3602,3600.0
2011-12-23 13:10:00,52.91,52.91,52.9,52.9,4300.0,42.3602,42.3602,42.3522,42.3522,4300.0
2011-12-23 13:15:00,52.9,52.9,52.89,52.89,6500.0,42.3522,42.3522,42.3442,42.3442,6500.0
2011-12-23 13:20:00,52.89,52.89,52.88,52.89,2700.0,42.3442,42.3442,42.3362,42.3442,2700.0
2011-12-23 13:25:00,52.89,52.89,52.89,52.89,2700.0,42.3442,42.3442,42.3442,42.3442,2700.0
2011-12-23 13:30:00,52.88,52.89,52.88,52.89,600.0,42.3362,42.3442,42.3362,42.3442,600.0
2011-12-23 13:35:00,52.89,52.89,52.85,52.85,10000.0,42.3442,42.3442,42.3122,42.3122,10000.0
2011-12-23 13:40:00,52.85,52.85,52.84,52.85,2500.0,42.3122,42.3122,42.3042,42.3122,2500.0
2011-12-23 13:45:00,52.85,52.87,52.85,52.87,2600.0,42.3122,42.3282,42.3122,42.3282,2600.0
2011-12-23 13:50:00,52.87,52.87,52.87,52.87,1600.0,42.3282,42.3282,42.3282,42.3282,1600.0
2011-12-23 13:55:00,52.87,52.87,52.86,52.87,800.0,42.3282,42.3282,42.3202,42.3282,800.0
2011-12-23 14:00:00,52.86,52.87,52.85,52.85,6000.0,42.3202,42.3282,42.3122,42.3122,6000.0
2011-12-23 14:05:00,52.85,52.86,52.84,52.85,4700.0,42.3122,42.3202,42.3042,42.3122,4700.0
2011-12-23 14:10:00,52.85,52.86,52.85,52.85,1500.0,42.3122,42.3202,42.3122,42.3122,1500.0
2011-12-23 14:15:00,52.85,52.86,52.85,52.85,1100.0,42.3122,42.3202,42.3122,42.3122,1100.0
2011-12-23 14:20:00,52.85,52.85,52.85,52.85,1300.0,42.3122,42.3122,42.3122,42.3122,1300.0
2011-12-23 14:25:00,52.85,52.85,52.84,52.84,1500.0,42.3122,42.3122,42.3042,42.3042,1500.0
2011-12-23 14:30:00,52.84,52.85,52.84,52.84,4500.0,42.3042,42.3122,42.3042,42.3042,4500.0
2011-12-23 14:35:00,52.84,52.85,52.83,52.83,4200.0,42.3042,42.3122,42.2962,42.2962,4200.0
2011-12-23 14:40:00,52.83,52.87,52.83,52.86,11600.0,42.2962,42.3282,42.2962,42.3202,11600.0
2011-12-23 14:45:00,52.87,52.87,52.86,52.87,3900.0,42.3282,42.3282,42.3202,42.3282,3900.0
2011-12-23 14:50:00,52.86,52.87,52.86,52.87,2500.0,42.3202,42.3282,42.3202,42.3282,2500.0
2011-12-23 14:55:00,52.87,52.88,52.86,52.86,3100.0,42.3282,42.3362,42.3202,42.3202,3100.0
2011-12-23 15:00:00,52.86,52.86,52.82,52.83,8200.0,42.3202,42.3202,42.2882,42.2962,8200.0
2011-12-23 15:05:00,52.83,52.84,52.82,52.82,3000.0,42.2962,42.3042,42.2882,42.2882,3000.0
2011-12-23 15:10:00,52.82,52.82,52.79,52.79,4400.0,42.2882,42.2882,42.2641,42.2641,4400.0
2011-12-23 15:15:00,52.8,52.83,52.8,52.82,5800.0,42.2721,42.2962,42.2721,42.2882,5800.0
2011-12-23 15:20:00,52.82,52.85,52.82,52.83,6700.0,42.2882,42.3122,42.2882,42.2962,6700.0
2011-12-23 15:25:00,52.83,52.83,52.76,52.79,28300.0,42.2962,42.2962,42.2401,42.2641,28300.0
2011-12-23 15:30:00,52.79,52.84,52.78,52.84,25400.0,42.2641,42.3042,42.2561,42.3042,25400.0
2011-12-23 15:35:00,52.84,52.88,52.84,52.85,19500.0,42.3042,42.3362,42.3042,42.3122,19500.0
2011-12-23 15:40:00,52.85,52.92,52.84,52.91,14200.0,42.3122,42.3682,42.3042,42.3602,14200.0
2011-12-23 15:45:00,52.92,52.98,52.92,52.95,48700.0,42.3682,42.4163,42.3682,42.3922,48700.0
2011-12-23 15:50:00,52.95,52.98,52.93,52.98,17600.0,42.3922,42.4163,42.3762,42.4163,17600.0
2011-12-23 15:55:00,52.98,53.14,52.97,53.12,111700.0,42.4163,42.5443,42.4082,42.5283,111700.0
2011-12-27 09:30:00,51.64,52.44,51.64,51.8,104300.0,41.3434,41.9839,41.3434,41.4715,104300.0
2011-12-27 09:35:00,51.79,51.82,51.7,51.82,19600.0,41.4635,41.4875,41.3915,41.4875,19600.0
2011-12-27 09:40:00,51.82,51.93,51.81,51.86,32800.0,41.4875,41.5756,41.4795,41.5196,32800.0
2011-12-27 09:45:00,51.86,51.88,51.82,51.87,58700.0,41.5196,41.5356,41.4875,41.5276,58700.0
2011-12-27 09:50:00,51.86,51.92,51.83,51.86,39000.0,41.5196,41.5676,41.4956,41.5196,39000.0
2011-12-27 09:55:00,51.86,51.9,51.86,51.89,14800.0,41.5196,41.5516,41.5196,41.5436,14800.0
2011-12-27 10:00:00,51.9,51.93,51.87,51.91,48200.0,41.5516,41.5756,41.5276,41.5596,48200.0
2011-12-27 10:05:00,51.89,51.93,51.87,51.89,22200.0,41.5436,41.5756,41.5276,41.5436,22200.0
2011-12-27 10:10:00,51.89,51.92,51.86,51.89,11800.0,41.5436,41.5676,41.5196,41.5436,11800.0
2011-12-27 10:15:00,51.89,51.91,51.87,51.87,10600.0,41.5436,41.5596,41.5276,41.5276,10600.0
2011-12-27 10:20:00,51.87,51.9,51.83,51.85,19900.0,41.5276,41.5516,41.4956,41.5116,19900.0
2011-12-27 10:25:00,51.84,51.87,51.83,51.86,8900.0,41.5036,41.5276,41.4956,41.5196,8900.0
2011-12-27 10:30:00,51.86,51.86,51.83,51.84,5900.0,41.5196,41.5196,41.4956,41.5036,5900.0
2011-12-27 10:35:00,51.85,51.85,51.77,51.78,31000.0,41.5116,41.5116,41.4475,41.4555,31000.0
2011-12-27 10:40:00,51.79,51.82,51.78,51.78,13300.0,41.4635,41.4875,41.4555,41.4555,13300.0
2011-12-27 10:45:00,51.78,51.8,51.74,51.79,6700.0,41.4555,41.4715,41.4235,41.4635,6700.0
2011-12-27 10:50:00,51.79,51.79,51.7,51.71,2900.0,41.4635,41.4635,41.3915,41.3995,2900.0
2011-12-27 10:55:00,51.72,51.72,51.7,51.7,4600.0,41.4075,41.4075,41.3915,41.3915,4600.0
2011-12-27 11:00:00,51.7,51.73,51.69,51.72,24900.0,41.3915,41.4155,41.3835,41.4075,24900.0
2011-12-27 11:05:00,51.72,51.74,51.68,51.68,15200.0,41.4075,41.4235,41.3755,41.3755,15200.0
2011-12-27 11:10:00,51.68,51.79,51.67,51.75,13300.0,41.3755,41.4635,41.3675,41.4315,13300.0
2011-12-27 11:15:00,51.76,51.76,51.73,51.75,14200.0,41.4395,41.4395,41.4155,41.4315,14200.0
2011-12-27 11:20:00,51.77,51.78,51.76,51.77,4300.0,41.4475,41.4555,41.4395,41.4475,4300.0
2011-12-27 11:25:00,51.78,51.81,51.78,51.8,1700.0,41.4555,41.4795,41.4555,41.4715,1700.0
2011-12-27 11:30:00,51.82,51.82,51.77,51.79,5600.0,41.4875,41.4875,41.4475,41.4635,5600.0
2011-12-27 11:35:00,51.79,51.81,51.79,51.81,4000.0,41.4635,41.4795,41.4635,41.4795,4000.0
2011-12-27 11:40:00,51.81,51.83,51.8,51.82,10300.0,41.4795,41.4956,41.4715,41.4875,10300.0
2011-12-27 11:45:00,51.81,51.81,51.78,51.78,6600.0,41.4795,41.4795,41.4555,41.4555,6600.0
2011-12-27 11:50:00,51.77,51.77,51.76,51.77,5900.0,41.4475,41.4475,41.4395,41.4475,5900.0
2011-12-27 11:55:00,51.77,51.82,51.77,51.81,6500.0,41.4475,41.4875,41.4475,41.4795,6500.0
2011-12-27 12:00:00,51.81,51.85,51.81,51.83,8800.0,41.4795,41.5116,41.4795,41.4956,8800.0
2011-12-27 12:05:00,51.82,51.84,51.81,51.83,9500.0,41.4875,41.5036,41.4795,41.4956,9500.0
2011-12-27 12:10:00,51.85,51.85,51.81,51.81,6300.0,41.5116,41.5116,41.4795,41.4795,6300.0
2011-12-27 12:15:00,51.81,51.83,51.8,51.8,8300.0,41.4795,41.4956,41.4715,41.4715,8300.0
2011-12-27 12:20:00,51.8,51.82,51.8,51.82,10800.0,41.4715,41.4875,41.4715,41.4875,10800.0
2011-12-27 12:25:00,51.82,51.85,51.82,51.84,1900.0,41.4875,41.5116,41.4875,41.5036,1900.0
2011-12-27 12:30:00,51.84,51.86,51.84,51.86,3200.0,41.5036,41.5196,41.5036,41.5196,3200.0
2011-12-27 12:35:00,51.85,51.86,51.85,51.85,3600.0,41.5116,41.5196,41.5116,41.5116,3600.0
2011-12-27 12:40:00,51.85,51.86,51.83,51.84,5500.0,41.5116,41.5196,41.4956,41.5036,5500.0
2011-12-27 12:45:00,51.84,51.85,51.83,51.83,8100.0,41.5036,41.5116,41.4956,41.4956,8100.0
2011-12-27 12:50:00,51.83,51.83,51.79,51.79,8500.0,41.4956,41.4956,41.4635,41.4635,8500.0
2011-12-27 12:55:00,51.79,51.8,51.78,51.78,4400.0,41.4635,41.4715,41.4555,41.4555,4400.0
2011-12-27 13:00:00,51.78,51.81,51.78,51.8,7000.0,41.4555,41.4795,41.4555,41.4715,7000.0
2011-12-27 13:05:00,51.8,51.8,51.77,51.77,6000.0,41.4715,41.4715,41.4475,41.4475,6000.0
2011-12-27 13:10:00,51.76,51.77,51.75,51.77,4900.0,41.4395,41.4475,41.4315,41.4475,4900.0
2011-12-27 13:15:00,51.77,51.78,51.75,51.75,18700.0,41.4475,41.4555,41.4315,41.4315,18700.0
2011-12-27 13:20:00,51.75,51.75,51.73,51.73,5600.0,41.4315,41.4315,41.4155,41.4155,5600.0
2011-12-27 13:25:00,51.74,51.74,51.73,51.74,2700.0,41.4235,41.4235,41.4155,41.4235,2700.0
2011-12-27 13:30:00,51.73,51.75,51.73,51.73,6000.0,41.4155,41.4315,41.4155,41.4155,6000.0
2011-12-27 13:35:00,51.74,51.76,51.74,51.76,2700.0,41.4235,41.4395,41.4235,41.4395,2700.0
2011-12-27 13:40:00,51.76,51.77,51.75,51.77,5600.0,41.4395,41.4475,41.4315,41.4475,5600.0
2011-12-27 13:45:00,51.77,51.78,51.76,51.77,3000.0,41.4475,41.4555,41.4395,41.4475,3000.0
2011-12-27 13:50:00,51.77,51.78,51.77,51.78,9300.0,41.4475,41.4555,41.4475,41.4555,9300.0
2011-12-27 13:55:00,51.78,51.79,51.77,51.78,10700.0,41.4555,41.4635,41.4475,41.4555,10700.0
2011-12-27 14:00:00,51.78,51.83,51.78,51.79,16500.0,41.4555,41.4956,41.4555,41.4635,16500.0
2011-12-27 14:05:00,51.79,51.8,51.78,51.8,7700.0,41.4635,41.4715,41.4555,41.4715,7700.0
2011-12-27 14:10:00,51.79,51.83,51.79,51.83,6100.0,41.4635,41.4956,41.4635,41.4956,6100.0
2011-12-27 14:15:00,51.83,51.86,51.82,51.82,7100.0,41.4956,41.5196,41.4875,41.4875,7100.0
2011-12-27 14:20:00,51.82,51.83,51.81,51.82,5600.0,41.4875,41.4956,41.4795,41.4875,5600.0
2011-12-27 14:25:00,51.82,51.82,51.78,51.78,13300.0,41.4875,41.4875,41.4555,41.4555,13300.0
2011-12-27 14:30:00,51.78,51.78,51.77,51.78,4800.0,41.4555,41.4555,41.4475,41.4555,4800.0
2011-12-27 14:35:00,51.78,51.81,51.78,51.8,10800.0,41.4555,41.4795,41.4555,41.4715,10800.0
2011-12-27 14:40:00,51.81,51.82,51.8,51.81,5100.0,41.4795,41.4875,41.4715,41.4795,5100.0
2011-12-27 14:45:00,51.82,51.83,51.81,51.82,8300.0,41.4875,41.4956,41.4795,41.4875,8300.0
2011-12-27 14:50:00,51.83,51.83,51.82,51.83,9700.0,41.4956,41.4956,41.4875,41.4956,9700.0
2011-12-27 14:55:00,51.84,51.85,51.82,51.85,11200.0,41.5036,41.5116,41.4875,41.5116,11200.0
2011-12-27 15:00:00,51.85,51.85,51.81,51.81,5300.0,41.5116,41.5116,41.4795,41.4795,5300.0
2011-12-27 15:05:00,51.83,51.86,51.82,51.84,4500.0,41.4956,41.5196,41.4875,41.5036,4500.0
2011-12-27 15:10:00,51.85,51.86,51.84,51.86,6900.0,41.5116,41.5196,41.5036,41.5196,6900.0
2011-12-27 15:15:00,51.85,51.85,51.83,51.85,5600.0,41.5116,41.5116,41.4956,41.5116,5600.0
2011-12-27 15:20:00,51.85,51.86,51.82,51.86,11800.0,41.5116,41.5196,41.4875,41.5196,11800.0
2011-12-27 15:25:00,51.86,51.87,51.77,51.79,79100.0,41.5196,41.5276,41.4475,41.4635,79100.0
2011-12-27 15:30:00,51.8,51.8,51.77,51.8,11100.0,41.4715,41.4715,41.4475,41.4715,11100.0
2011-12-27 15:35:00,51.8,51.8,51.75,51.76,20400.0,41.4715,41.4715,41.4315,41.4395,20400.0
2011-12-27 15:40:00,51.76,51.78,51.75,51.78,12400.0,41.4395,41.4555,41.4315,41.4555,12400.0
2011-12-27 15:45:00,51.78,51.8,51.75,51.79,32800.0,41.4555,41.4715,41.4315,41.4635,32800.0
2011-12-27 15:50:00,51.8,51.83,51.79,51.83,50300.0,41.4715,41.4956,41.4635,41.4956,50300.0
2011-12-27 15:55:00,51.82,51.82,51.76,51.79,65400.0,41.4875,41.4875,41.4395,41.4635,65400.0
2011-12-28 09:30:00,52.06,52.06,51.57,51.66,319600.0,41.6797,41.6797,41.2874,41.3594,319600.0
2011-12-28 09:35:00,51.64,51.71,51.62,51.66,85700.0,41.3434,41.3995,41.3274,41.3594,85700.0
2011-12-28 09:40:00,51.65,51.66,51.58,51.6,47800.0,41.3514,41.3594,41.2954,41.3114,47800.0
2011-12-28 09:45:00,51.6,51.6,51.51,51.51,71000.0,41.3114,41.3114,41.2394,41.2394,71000.0
2011-12-28 09:50:00,51.51,51.51,51.34,51.35,65600.0,41.2394,41.2394,41.1033,41.1113,65600.0
2011-12-28 09:55:00,51.34,51.44,51.33,51.41,76800.0,41.1033,41.1833,41.0952,41.1593,76800.0
2011-12-28 10:00:00,51.42,51.5,51.41,51.47,82600.0,41.1673,41.2313,41.1593,41.2073,82600.0
2011-12-28 10:05:00,51.48,51.58,51.46,51.56,104700.0,41.2153,41.2954,41.1993,41.2794,104700.0
2011-12-28 10:10:00,51.55,51.56,51.5,51.53,64400.0,41.2714,41.2794,41.2313,41.2554,64400.0
2011-12-28 10:15:00,51.52,51.52,51.38,51.42,32300.0,41.2474,41.2474,41.1353,41.1673,32300.0
2011-12-28 10:20:00,51.42,51.44,51.35,51.36,21800.0,41.1673,41.1833,41.1113,41.1193,21800.0
2011-12-28 10:25:00,51.36,51.36,51.29,51.3,17300.0,41.1193,41.1193,41.0632,41.0712,17300.0
2011-12-28 10:30:00,51.29,51.3,51.27,51.29,34600.0,41.0632,41.0712,41.0472,41.0632,34600.0
2011-12-28 10:35:00,51.29,51.31,51.23,51.29,40100.0,41.0632,41.0792,41.0152,41.0632,40100.0
2011-12-28 10:40:00,51.29,51.34,51.28,51.32,39300.0,41.0632,41.1033,41.0552,41.0872,39300.0
2011-12-28 10:45:00,51.31,51.37,51.3,51.36,29000.0,41.0792,41.1273,41.0712,41.1193,29000.0
2011-12-28 10:50:00,51.36,51.38,51.31,51.33,25000.0,41.1193,41.1353,41.0792,41.0952,25000.0
2011-12-28 10:55:00,51.33,51.35,51.28,51.33,29500.0,41.0952,41.1113,41.0552,41.0952,29500.0
2011-12-28 11:00:00,51.33,51.34,51.29,51.31,16600.0,41.0952,41.1033,41.0632,41.0792,16600.0
2011-12-28 11:05:00,51.31,51.39,51.3,51.38,35800.0,41.0792,41.1433,41.0712,41.1353,35800.0
2011-12-28 11:10:00,51.38,51.41,51.37,51.38,38500.0,41.1353,41.1593,41.1273,41.1353,38500.0
2011-12-28 11:15:00,51.39,51.39,51.36,51.37,16900.0,41.1433,41.1433,41.1193,41.1273,16900.0
2011-12-28 11:20:00,51.37,51.39,51.3,51.33,43700.0,41.1273,41.1433,41.0712,41.0952,43700.0
2011-12-28 11:25:00,51.32,51.32,51.26,51.26,17700.0,41.0872,41.0872,41.0392,41.0392,17700.0
2011-12-28 11:30:00,51.26,51.3,51.23,51.24,14900.0,41.0392,41.0712,41.0152,41.0232,14900.0
2011-12-28 11:35:00,51.24,51.27,51.2,51.22,36900.0,41.0232,41.0472,40.9912,41.0072,36900.0
2011-12-28 11:40:00,51.23,51.24,51.18,51.21,10800.0,41.0152,41.0232,40.9752,40.9992,10800.0
2011-12-28 11:45:00,51.21,51.26,51.21,51.24,11700.0,40.9992,41.0392,40.9992,41.0232,11700.0
2011-12-28 11:50:00,51.25,51.27,51.22,51.23,14500.0,41.0312,41.0472,41.0072,41.0152,14500.0
2011-12-28 11:55:00,51.23,51.23,51.21,51.22,4000.0,41.0152,41.0152,40.9992,41.0072,4000.0
2011-12-28 12:00:00,51.22,51.23,51.22,51.22,4800.0,41.0072,41.0152,41.0072,41.0072,4800.0
2011-12-28 12:05:00,51.22,51.22,51.17,51.2,8900.0,41.0072,41.0072,40.9671,40.9912,8900.0
2011-12-28 12:10:00,51.2,51.22,51.17,51.22,15400.0,40.9912,41.0072,40.9671,41.0072,15400.0
2011-12-28 12:15:00,51.22,51.27,51.21,51.27,10400.0,41.0072,41.0472,40.9992,41.0472,10400.0
2011-12-28 12:20:00,51.26,51.3,51.26,51.27,14700.0,41.0392,41.0712,41.0392,41.0472,14700.0
2011-12-28 12:25:00,51.27,51.27,51.25,51.25,3100.0,41.0472,41.0472,41.0312,41.0312,3100.0
2011-12-28 12:30:00,51.25,51.28,51.25,51.28,10900.0,41.0312,41.0552,41.0312,41.0552,10900.0
2011-12-28 12:35:00,51.28,51.28,51.26,51.28,8900.0,41.0552,41.0552,41.0392,41.0552,8900.0
2011-12-28 12:40:00,51.28,51.29,51.28,51.29,3100.0,41.0552,41.0632,41.0552,41.0632,3100.0
2011-12-28 12:45:00,51.28,51.31,51.26,51.28,7900.0,41.0552,41.0792,41.0392,41.0552,7900.0
2011-12-28 12:50:00,51.28,51.28,51.2,51.22,20600.0,41.0552,41.0552,40.9912,41.0072,20600.0
2011-12-28 12:55:00,51.22,51.23,51.2,51.21,5000.0,41.0072,41.0152,40.9912,40.9992,5000.0
2011-12-28 13:00:00,51.2,51.23,51.2,51.23,4000.0,40.9912,41.0152,40.9912,41.0152,4000.0
2011-12-28 13:05:00,51.24,51.24,51.2,51.22,11500.0,41.0232,41.0232,40.9912,41.0072,11500.0
2011-12-28 13:10:00,51.23,51.25,51.22,51.24,5900.0,41.0152,41.0312,41.0072,41.0232,5900.0
2011-12-28 13:15:00,51.25,51.27,51.24,51.25,4000.0,41.0312,41.0472,41.0232,41.0312,4000.0
2011-12-28 13:20:00,51.25,51.26,51.24,51.25,5000.0,41.0312,41.0392,41.0232,41.0312,5000.0
2011-12-28 13:25:00,51.25,51.27,51.22,51.27,11900.0,41.0312,41.0472,41.0072,41.0472,11900.0
2011-12-28 13:30:00,51.27,51.29,51.27,51.28,3600.0,41.0472,41.0632,41.0472,41.0552,3600.0
2011-12-28 13:35:00,51.29,51.34,51.29,51.31,7900.0,41.0632,41.1033,41.0632,41.0792,7900.0
2011-12-28 13:40:00,51.31,51.33,51.3,51.3,2200.0,41.0792,41.0952,41.0712,41.0712,2200.0
2011-12-28 13:45:00,51.31,51.32,51.3,51.31,3400.0,41.0792,41.0872,41.0712,41.0792,3400.0
2011-12-28 13:50:00,51.31,51.32,51.27,51.3,22400.0,41.0792,41.0872,41.0472,41.0712,22400.0
2011-12-28 13:55:00,51.3,51.31,51.3,51.3,3100.0,41.0712,41.0792,41.0712,41.0712,3100.0
2011-12-28 14:00:00,51.3,51.3,51.26,51.27,4400.0,41.0712,41.0712,41.0392,41.0472,4400.0
2011-12-28 14:05:00,51.28,51.32,51.28,51.28,5000.0,41.0552,41.0872,41.0552,41.0552,5000.0
2011-12-28 14:10:00,51.26,51.27,51.24,51.27,9100.0,41.0392,41.0472,41.0232,41.0472,9100.0
2011-12-28 14:15:00,51.26,51.26,51.23,51.24,9400.0,41.0392,41.0392,41.0152,41.0232,9400.0
2011-12-28 14:20:00,51.24,51.26,51.23,51.25,6500.0,41.0232,41.0392,41.0152,41.0312,6500.0
2011-12-28 14:25:00,51.25,51.27,51.21,51.22,41800.0,41.0312,41.0472,40.9992,41.0072,41800.0
2011-12-28 14:30:00,51.24,51.24,51.2,51.21,3400.0,41.0232,41.0232,40.9912,40.9992,3400.0
2011-12-28 14:35:00,51.2,51.23,51.16,51.16,5600.0,40.9912,41.0152,40.9591,40.9591,5600.0
2011-12-28 14:40:00,51.17,51.2,51.17,51.2,6400.0,40.9671,40.9912,40.9671,40.9912,6400.0
2011-12-28 14:45:00,51.2,51.22,51.2,51.21,2600.0,40.9912,41.0072,40.9912,40.9992,2600.0
2011-12-28 14:50:00,51.21,51.21,51.21,51.21,2700.0,40.9992,40.9992,40.9992,40.9992,2700.0
2011-12-28 14:55:00,51.2,51.25,51.2,51.22,11100.0,40.9912,41.0312,40.9912,41.0072,11100.0
2011-12-28 15:00:00,51.22,51.25,51.22,51.23,8900.0,41.0072,41.0312,41.0072,41.0152,8900.0
2011-12-28 15:05:00,51.25,51.34,51.25,51.34,50200.0,41.0312,41.1033,41.0312,41.1033,50200.0
2011-12-28 15:10:00,51.34,51.39,51.33,51.39,57000.0,41.1033,41.1433,41.0952,41.1433,57000.0
2011-12-28 15:15:00,51.39,51.39,51.3,51.33,95700.0,41.1433,41.1433,41.0712,41.0952,95700.0
2011-12-28 15:20:00,51.34,51.43,51.34,51.43,65800.0,41.1033,41.1753,41.1033,41.1753,65800.0
2011-12-28 15:25:00,51.43,51.43,51.3,51.31,45100.0,41.1753,41.1753,41.0712,41.0792,45100.0
2011-12-28 15:30:00,51.3,51.31,51.28,51.31,8000.0,41.0712,41.0792,41.0552,41.0792,8000.0
2011-12-28 15:35:00,51.31,51.39,51.28,51.39,63200.0,41.0792,41.1433,41.0552,41.1433,63200.0
2011-12-28 15:40:00,51.39,51.5,51.39,51.5,104900.0,41.1433,41.2313,41.1433,41.2313,104900.0
2011-12-28 15:45:00,51.49,51.59,51.47,51.59,94400.0,41.2233,41.3034,41.2073,41.3034,94400.0
2011-12-28 15:50:00,51.59,51.6,51.49,51.56,119400.0,41.3034,41.3114,41.2233,41.2794,119400.0
2011-12-28 15:55:00,51.56,51.57,51.5,51.53,201200.0,41.2794,41.2874,41.2313,41.2554,201200.0
2011-12-29 09:30:00,51.88,51.95,51.79,51.88,81100.0,41.5356,41.5916,41.4635,41.5356,81100.0
2011-12-29 09:35:00,51.88,51.95,51.88,51.9,120600.0,41.5356,41.5916,41.5356,41.5516,120600.0
2011-12-29 09:40:00,51.9,51.96,51.89,51.92,52100.0,41.5516,41.5996,41.5436,41.5676,52100.0
2011-12-29 09:45:00,51.93,51.96,51.88,51.88,53900.0,41.5756,41.5996,41.5356,41.5356,53900.0
2011-12-29 09:50:00,51.88,51.94,51.87,51.93,66800.0,41.5356,41.5836,41.5276,41.5756,66800.0
2011-12-29 09:55:00,51.94,51.96,51.87,51.9,60200.0,41.5836,41.5996,41.5276,41.5516,60200.0
2011-12-29 10:00:00,51.9,51.96,51.9,51.96,35700.0,41.5516,41.5996,41.5516,41.5996,35700.0
2011-12-29 10:05:00,51.97,52.0,51.91,51.98,43600.0,41.6076,41.6317,41.5596,41.6156,43600.0
2011-12-29 10:10:00,51.98,51.99,51.93,51.95,35100.0,41.6156,41.6236,41.5756,41.5916,35100.0
2011-12-29 10:15:00,51.94,51.98,51.92,51.92,52900.0,41.5836,41.6156,41.5676,41.5676,52900.0
2011-12-29 10:20:00,51.92,51.93,51.9,51.93,52600.0,41.5676,41.5756,41.5516,41.5756,52600.0
2011-12-29 10:25:00,51.92,51.97,51.91,51.94,44000.0,41.5676,41.6076,41.5596,41.5836,44000.0
2011-12-29 10:30:00,51.94,51.98,51.94,51.97,53200.0,41.5836,41.6156,41.5836,41.6076,53200.0
2011-12-29 10:35:00,51.97,52.02,51.97,51.99,44900.0,41.6076,41.6477,41.6076,41.6236,44900.0
2011-12-29 10:40:00,52.0,52.03,51.98,51.99,12300.0,41.6317,41.6557,41.6156,41.6236,12300.0
2011-12-29 10:45:00,51.99,52.02,51.99,52.0,12000.0,41.6236,41.6477,41.6236,41.6317,12000.0
2011-12-29 10:50:00,52.0,52.02,51.99,52.01,9400.0,41.6317,41.6477,41.6236,41.6397,9400.0
2011-12-29 10:55:00,52.01,52.03,51.98,51.99,17300.0,41.6397,41.6557,41.6156,41.6236,17300.0
2011-12-29 11:00:00,51.99,52.04,51.99,52.01,21700.0,41.6236,41.6637,41.6236,41.6397,21700.0
2011-12-29 11:05:00,52.02,52.03,51.95,51.95,38400.0,41.6477,41.6557,41.5916,41.5916,38400.0
2011-12-29 11:10:00,51.95,51.98,51.93,51.94,23100.0,41.5916,41.6156,41.5756,41.5836,23100.0
2011-12-29 11:15:00,51.94,51.94,51.92,51.93,11400.0,41.5836,41.5836,41.5676,41.5756,11400.0
2011-12-29 11:20:00,51.93,51.96,51.92,51.94,8100.0,41.5756,41.5996,41.5676,41.5836,8100.0
2011-12-29 11:25:00,51.94,52.0,51.94,51.98,9300.0,41.5836,41.6317,41.5836,41.6156,9300.0
2011-12-29 11:30:00,51.98,52.03,51.98,52.02,6500.0,41.6156,41.6557,41.6156,41.6477,6500.0
2011-12-29 11:35:00,52.02,52.05,52.02,52.03,15100.0,41.6477,41.6717,41.6477,41.6557,15100.0
2011-12-29 11:40:00,52.03,52.04,52.03,52.03,2700.0,41.6557,41.6637,41.6557,41.6557,2700.0
2011-12-29 11:45:00,52.04,52.05,52.03,52.04,2500.0,41.6637,41.6717,41.6557,41.6637,2500.0
2011-12-29 11:50:00,52.05,52.09,52.05,52.08,8600.0,41.6717,41.7037,41.6717,41.6957,8600.0
2011-12-29 11:55:00,52.08,52.15,52.08,52.15,8900.0,41.6957,41.7517,41.6957,41.7517,8900.0
2011-12-29 12:00:00,52.16,52.16,52.13,52.14,8600.0,41.7598,41.7598,41.7357,41.7437,8600.0
2011-12-29 12:05:00,52.14,52.15,52.12,52.13,2900.0,41.7437,41.7517,41.7277,41.7357,2900.0
2011-12-29 12:10:00,52.13,52.13,52.09,52.09,7700.0,41.7357,41.7357,41.7037,41.7037,7700.0
2011-12-29 12:15:00,52.1,52.11,52.09,52.09,4900.0,41.7117,41.7197,41.7037,41.7037,4900.0
2011-12-29 12:20:00,52.09,52.09,52.05,52.06,18300.0,41.7037,41.7037,41.6717,41.6797,18300.0
2011-12-29 12:25:00,52.07,52.1,52.07,52.08,4400.0,41.6877,41.7117,41.6877,41.6957,4400.0
2011-12-29 12:30:00,52.07,52.07,52.03,52.03,3200.0,41.6877,41.6877,41.6557,41.6557,3200.0
2011-12-29 12:35:00,52.04,52.04,52.02,52.04,1200.0,41.6637,41.6637,41.6477,41.6637,1200.0
2011-12-29 12:40:00,52.05,52.07,52.04,52.06,3800.0,41.6717,41.6877,41.6637,41.6797,3800.0
2011-12-29 12:45:00,52.05,52.06,52.04,52.06,18200.0,41.6717,41.6797,41.6637,41.6797,18200.0
2011-12-29 12:50:00,52.05,52.07,52.05,52.05,24300.0,41.6717,41.6877,41.6717,41.6717,24300.0
2011-12-29 12:55:00,52.05,52.06,52.04,52.05,4500.0,41.6717,41.6797,41.6637,41.6717,4500.0
2011-12-29 13:00:00,52.06,52.1,52.06,52.08,17100.0,41.6797,41.7117,41.6797,41.6957,17100.0
2011-12-29 13:05:00,52.09,52.09,52.08,52.09,3200.0,41.7037,41.7037,41.6957,41.7037,3200.0
2011-12-29 13:10:00,52.1,52.1,52.09,52.09,4700.0,41.7117,41.7117,41.7037,41.7037,4700.0
2011-12-29 13:15:00,52.08,52.09,52.03,52.04,6300.0,41.6957,41.7037,41.6557,41.6637,6300.0
2011-12-29 13:20:00,52.04,52.07,52.04,52.05,3500.0,41.6637,41.6877,41.6637,41.6717,3500.0
2011-12-29 13:25:00,52.05,52.1,52.05,52.08,6500.0,41.6717,41.7117,41.6717,41.6957,6500.0
2011-12-29 13:30:00,52.08,52.09,52.06,52.08,1600.0,41.6957,41.7037,41.6797,41.6957,1600.0
2011-12-29 13:35:00,52.08,52.09,52.08,52.09,4600.0,41.6957,41.7037,41.6957,41.7037,4600.0
2011-12-29 13:40:00,52.09,52.1,52.05,52.06,7500.0,41.7037,41.7117,41.6717,41.6797,7500.0
2011-12-29 13:45:00,52.06,52.08,52.05,52.08,1900.0,41.6797,41.6957,41.6717,41.6957,1900.0
2011-12-29 13:50:00,52.07,52.08,52.06,52.07,13500.0,41.6877,41.6957,41.6797,41.6877,13500.0
2011-12-29 13:55:00,52.07,52.08,52.04,52.05,2100.0,41.6877,41.6957,41.6637,41.6717,2100.0
2011-12-29 14:00:00,52.06,52.08,52.03,52.06,5000.0,41.6797,41.6957,41.6557,41.6797,5000.0
2011-12-29 14:05:00,52.07,52.08,52.04,52.05,5900.0,41.6877,41.6957,41.6637,41.6717,5900.0
2011-12-29 14:10:00,52.06,52.07,52.03,52.05,34000.0,41.6797,41.6877,41.6557,41.6717,34000.0
2011-12-29 14:15:00,52.04,52.05,52.03,52.03,3700.0,41.6637,41.6717,41.6557,41.6557,3700.0
2011-12-29 14:20:00,52.03,52.03,52.01,52.03,14300.0,41.6557,41.6557,41.6397,41.6557,14300.0
2011-12-29 14:25:00,52.04,52.05,51.99,52.0,26500.0,41.6637,41.6717,41.6236,41.6317,26500.0
2011-12-29 14:30:00,52.0,52.0,51.96,51.96,29600.0,41.6317,41.6317,41.5996,41.5996,29600.0
2011-12-29 14:35:00,51.96,51.97,51.96,51.96,3000.0,41.5996,41.6076,41.5996,41.5996,3000.0
2011-12-29 14:40:00,51.97,51.98,51.96,51.97,7900.0,41.6076,41.6156,41.5996,41.6076,7900.0
2011-12-29 14:45:00,51.97,51.98,51.96,51.98,2900.0,41.6076,41.6156,41.5996,41.6156,2900.0
2011-12-29 14:50:00,51.99,51.99,51.97,51.97,5300.0,41.6236,41.6236,41.6076,41.6076,5300.0
2011-12-29 14:55:00,51.97,52.02,51.97,52.01,14400.0,41.6076,41.6477,41.6076,41.6397,14400.0
2011-12-29 15:00:00,52.01,52.05,52.01,52.04,4000.0,41.6397,41.6717,41.6397,41.6637,4000.0
2011-12-29 15:05:00,52.04,52.05,52.03,52.05,10700.0,41.6637,41.6717,41.6557,41.6717,10700.0
2011-12-29 15:10:00,52.05,52.06,52.05,52.05,16300.0,41.6717,41.6797,41.6717,41.6717,16300.0
2011-12-29 15:15:00,52.05,52.09,52.05,52.08,14500.0,41.6717,41.7037,41.6717,41.6957,14500.0
2011-12-29 15:20:00,52.08,52.11,52.05,52.11,17600.0,41.6957,41.7197,41.6717,41.7197,17600.0
2011-12-29 15:25:00,52.11,52.11,52.07,52.09,21800.0,41.7197,41.7197,41.6877,41.7037,21800.0
2011-12-29 15:30:00,52.09,52.13,52.08,52.09,12400.0,41.7037,41.7357,41.6957,41.7037,12400.0
2011-12-29 15:35:00,52.09,52.16,52.08,52.16,42000.0,41.7037,41.7598,41.6957,41.7598,42000.0
2011-12-29 15:40:00,52.16,52.23,52.16,52.23,28400.0,41.7598,41.8158,41.7598,41.8158,28400.0
2011-12-29 15:45:00,52.23,52.25,52.18,52.18,50800.0,41.8158,41.8318,41.7758,41.7758,50800.0
2011-12-29 15:50:00,52.18,52.22,52.18,52.19,57800.0,41.7758,41.8078,41.7758,41.7838,57800.0
2011-12-29 15:55:00,52.19,52.26,52.14,52.19,127500.0,41.7838,41.8398,41.7437,41.7838,127500.0
2011-12-30 09:30:00,52.12,52.12,51.89,52.01,97700.0,41.7277,41.7277,41.5436,41.6397,97700.0
2011-12-30 09:35:00,52.01,52.08,52.01,52.06,106900.0,41.6397,41.6957,41.6397,41.6797,106900.0
2011-12-30 09:40:00,52.07,52.09,52.0,52.01,15100.0,41.6877,41.7037,41.6317,41.6397,15100.0
2011-12-30 09:45:00,52.01,52.12,52.01,52.1,26200.0,41.6397,41.7277,41.6397,41.7117,26200.0
2011-12-30 09:50:00,52.1,52.15,52.1,52.14,18200.0,41.7117,41.7517,41.7117,41.7437,18200.0
2011-12-30 09:55:00,52.14,52.14,52.08,52.13,32900.0,41.7437,41.7437,41.6957,41.7357,32900.0
2011-12-30 10:00:00,52.13,52.2,52.11,52.19,21600.0,41.7357,41.7918,41.7197,41.7838,21600.0
2011-12-30 10:05:00,52.2,52.23,52.19,52.22,17600.0,41.7918,41.8158,41.7838,41.8078,17600.0
2011-12-30 10:10:00,52.21,52.24,52.2,52.21,13600.0,41.7998,41.8238,41.7918,41.7998,13600.0
2011-12-30 10:15:00,52.22,52.23,52.14,52.19,22300.0,41.8078,41.8158,41.7437,41.7838,22300.0
2011-12-30 10:20:00,52.2,52.22,52.18,52.22,4200.0,41.7918,41.8078,41.7758,41.8078,4200.0
2011-12-30 10:25:00,52.22,52.22,52.17,52.2,14900.0,41.8078,41.8078,41.7678,41.7918,14900.0
2011-12-30 10:30:00,52.2,52.24,52.2,52.22,6400.0,41.7918,41.8238,41.7918,41.8078,6400.0
2011-12-30 10:35:00,52.24,52.28,52.23,52.27,17900.0,41.8238,41.8558,41.8158,41.8478,17900.0
2011-12-30 10:40:00,52.27,52.29,52.21,52.24,17300.0,41.8478,41.8638,41.7998,41.8238,17300.0
2011-12-30 10:45:00,52.25,52.28,52.24,52.26,15200.0,41.8318,41.8558,41.8238,41.8398,15200.0
2011-12-30 10:50:00,52.26,52.3,52.26,52.3,4100.0,41.8398,41.8718,41.8398,41.8718,4100.0
2011-12-30 10:55:00,52.3,52.33,52.28,52.28,7400.0,41.8718,41.8959,41.8558,41.8558,7400.0
2011-12-30 11:00:00,52.28,52.31,52.27,52.27,17000.0,41.8558,41.8798,41.8478,41.8478,17000.0
2011-12-30 11:05:00,52.28,52.28,52.25,52.27,10400.0,41.8558,41.8558,41.8318,41.8478,10400.0
2011-12-30 11:10:00,52.26,52.28,52.25,52.26,5800.0,41.8398,41.8558,41.8318,41.8398,5800.0
2011-12-30 11:15:00,52.27,52.3,52.26,52.3,8600.0,41.8478,41.8718,41.8398,41.8718,8600.0
2011-12-30 11:20:00,52.3,52.35,52.29,52.35,8000.0,41.8718,41.9119,41.8638,41.9119,8000.0
2011-12-30 11:25:00,52.35,52.35,52.33,52.35,4800.0,41.9119,41.9119,41.8959,41.9119,4800.0
2011-12-30 11:30:00,52.35,52.37,52.33,52.37,18700.0,41.9119,41.9279,41.8959,41.9279,18700.0
2011-12-30 11:35:00,52.37,52.39,52.35,52.39,14100.0,41.9279,41.9439,41.9119,41.9439,14100.0
2011-12-30 11:40:00,52.38,52.39,52.35,52.37,16100.0,41.9359,41.9439,41.9119,41.9279,16100.0
2011-12-30 11:45:00,52.37,52.38,52.36,52.37,5500.0,41.9279,41.9359,41.9199,41.9279,5500.0
2011-12-30 11:50:00,52.36,52.37,52.33,52.35,4100.0,41.9199,41.9279,41.8959,41.9119,4100.0
2011-12-30 11:55:00,52.34,52.36,52.31,52.31,9100.0,41.9039,41.9199,41.8798,41.8798,9100.0
2011-12-30 12:00:00,52.32,52.35,52.3,52.33,5500.0,41.8878,41.9119,41.8718,41.8959,5500.0
2011-12-30 12:05:00,52.32,52.34,52.32,52.32,14200.0,41.8878,41.9039,41.8878,41.8878,14200.0
2011-12-30 12:10:00,52.32,52.33,52.3,52.31,4900.0,41.8878,41.8959,41.8718,41.8798,4900.0
2011-12-30 12:15:00,52.31,52.32,52.29,52.32,3500.0,41.8798,41.8878,41.8638,41.8878,3500.0
2011-12-30 12:20:00,52.32,52.32,52.29,52.3,12700.0,41.8878,41.8878,41.8638,41.8718,12700.0
2011-12-30 12:25:00,52.3,52.31,52.29,52.31,9000.0,41.8718,41.8798,41.8638,41.8798,9000.0
2011-12-30 12:30:00,52.3,52.32,52.29,52.3,9000.0,41.8718,41.8878,41.8638,41.8718,9000.0
2011-12-30 12:35:00,52.3,52.33,52.3,52.32,2500.0,41.8718,41.8959,41.8718,41.8878,2500.0
2011-12-30 12:40:00,52.32,52.35,52.32,52.33,14400.0,41.8878,41.9119,41.8878,41.8959,14400.0
2011-12-30 12:45:00,52.32,52.35,52.32,52.35,5200.0,41.8878,41.9119,41.8878,41.9119,5200.0
2011-12-30 12:50:00,52.35,52.36,52.35,52.36,7600.0,41.9119,41.9199,41.9119,41.9199,7600.0
2011-12-30 12:55:00,52.36,52.37,52.35,52.35,2000.0,41.9199,41.9279,41.9119,41.9119,2000.0
2011-12-30 13:00:00,52.35,52.36,52.34,52.35,1800.0,41.9119,41.9199,41.9039,41.9119,1800.0
2011-12-30 13:05:00,52.35,52.36,52.34,52.36,3700.0,41.9119,41.9199,41.9039,41.9199,3700.0
2011-12-30 13:10:00,52.35,52.37,52.35,52.35,4700.0,41.9119,41.9279,41.9119,41.9119,4700.0
2011-12-30 13:15:00,52.35,52.35,52.33,52.33,7800.0,41.9119,41.9119,41.8959,41.8959,7800.0
2011-12-30 13:20:00,52.33,52.35,52.33,52.34,10300.0,41.8959,41.9119,41.8959,41.9039,10300.0
2011-12-30 13:25:00,52.35,52.35,52.34,52.35,1400.0,41.9119,41.9119,41.9039,41.9119,1400.0
2011-12-30 13:30:00,52.35,52.38,52.33,52.33,18400.0,41.9119,41.9359,41.8959,41.8959,18400.0
2011-12-30 13:35:00,52.34,52.35,52.33,52.34,9700.0,41.9039,41.9119,41.8959,41.9039,9700.0
2011-12-30 13:40:00,52.34,52.35,52.33,52.35,18700.0,41.9039,41.9119,41.8959,41.9119,18700.0
2011-12-30 13:45:00,52.34,52.35,52.34,52.34,11500.0,41.9039,41.9119,41.9039,41.9039,11500.0
2011-12-30 13:50:00,52.35,52.35,52.33,52.34,7500.0,41.9119,41.9119,41.8959,41.9039,7500.0
2011-12-30 13:55:00,52.34,52.36,52.34,52.34,14200.0,41.9039,41.9199,41.9039,41.9039,14200.0
2011-12-30 14:00:00,52.33,52.35,52.33,52.34,4300.0,41.8959,41.9119,41.8959,41.9039,4300.0
2011-12-30 14:05:00,52.35,52.37,52.34,52.36,11500.0,41.9119,41.9279,41.9039,41.9199,11500.0
2011-12-30 14:10:00,52.36,52.38,52.35,52.36,19300.0,41.9199,41.9359,41.9119,41.9199,19300.0
2011-12-30 14:15:00,52.35,52.35,52.3,52.3,13300.0,41.9119,41.9119,41.8718,41.8718,13300.0
2011-12-30 14:20:00,52.3,52.3,52.18,52.23,37100.0,41.8718,41.8718,41.7758,41.8158,37100.0
2011-12-30 14:25:00,52.23,52.28,52.23,52.25,18100.0,41.8158,41.8558,41.8158,41.8318,18100.0
2011-12-30 14:30:00,52.27,52.3,52.26,52.3,13400.0,41.8478,41.8718,41.8398,41.8718,13400.0
2011-12-30 14:35:00,52.3,52.33,52.29,52.3,14400.0,41.8718,41.8959,41.8638,41.8718,14400.0
2011-12-30 14:40:00,52.31,52.34,52.31,52.32,10600.0,41.8798,41.9039,41.8798,41.8878,10600.0
2011-12-30 14:45:00,52.33,52.33,52.32,52.32,2000.0,41.8959,41.8959,41.8878,41.8878,2000.0
2011-12-30 14:50:00,52.32,52.35,52.32,52.33,9700.0,41.8878,41.9119,41.8878,41.8959,9700.0
2011-12-30 14:55:00,52.32,52.35,52.32,52.35,3600.0,41.8878,41.9119,41.8878,41.9119,3600.0
2011-12-30 15:00:00,52.34,52.43,52.34,52.4,30300.0,41.9039,41.9759,41.9039,41.9519,30300.0
2011-12-30 15:05:00,52.41,52.41,52.38,52.38,5400.0,41.9599,41.9599,41.9359,41.9359,5400.0
2011-12-30 15:10:00,52.38,52.39,52.37,52.39,2000.0,41.9359,41.9439,41.9279,41.9439,2000.0
2011-12-30 15:15:00,52.39,52.4,52.39,52.4,1400.0,41.9439,41.9519,41.9439,41.9519,1400.0
2011-12-30 15:20:00,52.39,52.45,52.39,52.44,12400.0,41.9439,41.9919,41.9439,41.9839,12400.0
2011-12-30 15:25:00,52.44,52.45,52.41,52.42,5500.0,41.9839,41.9919,41.9599,41.9679,5500.0
2011-12-30 15:30:00,52.41,52.43,52.39,52.4,12800.0,41.9599,41.9759,41.9439,41.9519,12800.0
2011-12-30 15:35:00,52.4,52.41,52.35,52.36,31300.0,41.9519,41.9599,41.9119,41.9199,31300.0
2011-12-30 15:40:00,52.36,52.4,52.35,52.39,15900.0,41.9199,41.9519,41.9119,41.9439,15900.0
2011-12-30 15:45:00,52.39,52.42,52.38,52.39,47400.0,41.9439,41.9679,41.9359,41.9439,47400.0
2011-12-30 15:50:00,52.38,52.38,52.35,52.35,13400.0,41.9359,41.9359,41.9119,41.9119,13400.0
2011-12-30 15:55:00,52.35,52.36,52.26,52.26,99400.0,41.9119,41.9199,41.8398,41.8398,99400.0
2012-01-03 09:30:00,53.95,54.18,53.91,54.16,147800.0,43.1928,43.377,43.1608,43.361,147800.0
2012-01-03 09:35:00,54.17,54.23,54.17,54.2,32700.0,43.369,43.417,43.369,43.393,32700.0
2012-01-03 09:40:00,54.19,54.24,54.12,54.16,62400.0,43.385,43.425,43.3289,43.361,62400.0
2012-01-03 09:45:00,54.16,54.18,54.12,54.15,74000.0,43.361,43.377,43.3289,43.353,74000.0
2012-01-03 09:50:00,54.17,54.17,54.12,54.13,27600.0,43.369,43.369,43.3289,43.337,27600.0
2012-01-03 09:55:00,54.13,54.16,54.12,54.14,58700.0,43.337,43.361,43.3289,43.345,58700.0
2012-01-03 10:00:00,54.14,54.24,54.12,54.23,46000.0,43.345,43.425,43.3289,43.417,46000.0
2012-01-03 10:05:00,54.23,54.34,54.23,54.33,60600.0,43.417,43.5051,43.417,43.4971,60600.0
2012-01-03 10:10:00,54.33,54.36,54.32,54.33,29700.0,43.4971,43.5211,43.4891,43.4971,29700.0
2012-01-03 10:15:00,54.33,54.36,54.33,54.36,38600.0,43.4971,43.5211,43.4971,43.5211,38600.0
2012-01-03 10:20:00,54.36,54.38,54.35,54.35,42000.0,43.5211,43.5371,43.5131,43.5131,42000.0
2012-01-03 10:25:00,54.35,54.35,54.31,54.33,39300.0,43.5131,43.5131,43.4811,43.4971,39300.0
2012-01-03 10:30:00,54.33,54.36,54.27,54.27,52300.0,43.4971,43.5211,43.449,43.449,52300.0
2012-01-03 10:35:00,54.27,54.31,54.26,54.3,18900.0,43.449,43.4811,43.441,43.4731,18900.0
2012-01-03 10:40:00,54.3,54.35,54.29,54.33,40900.0,43.4731,43.5131,43.465,43.4971,40900.0
2012-01-03 10:45:00,54.34,54.38,54.32,54.32,28200.0,43.5051,43.5371,43.4891,43.4891,28200.0
2012-01-03 10:50:00,54.33,54.37,54.3,54.35,32700.0,43.4971,43.5291,43.4731,43.5131,32700.0
2012-01-03 10:55:00,54.35,54.37,54.35,54.37,28400.0,43.5131,43.5291,43.5131,43.5291,28400.0
2012-01-03 11:00:00,54.37,54.4,54.37,54.4,29100.0,43.5291,43.5531,43.5291,43.5531,29100.0
2012-01-03 11:05:00,54.4,54.4,54.34,54.35,23600.0,43.5531,43.5531,43.5051,43.5131,23600.0
2012-01-03 11:10:00,54.34,54.41,54.33,54.41,31600.0,43.5051,43.5611,43.4971,43.5611,31600.0
2012-01-03 11:15:00,54.41,54.43,54.4,54.43,103100.0,43.5611,43.5771,43.5531,43.5771,103100.0
2012-01-03 11:20:00,54.42,54.42,54.37,54.39,34400.0,43.5691,43.5691,43.5291,43.5451,34400.0
2012-01-03 11:25:00,54.38,54.41,54.37,54.38,38000.0,43.5371,43.5611,43.5291,43.5371,38000.0
2012-01-03 11:30:00,54.38,54.38,54.37,54.38,12400.0,43.5371,43.5371,43.5291,43.5371,12400.0
2012-01-03 11:35:00,54.38,54.42,54.37,54.42,14500.0,43.5371,43.5691,43.5291,43.5691,14500.0
2012-01-03 11:40:00,54.41,54.41,54.36,54.38,26500.0,43.5611,43.5611,43.5211,43.5371,26500.0
2012-01-03 11:45:00,54.38,54.41,54.34,54.36,18400.0,43.5371,43.5611,43.5051,43.5211,18400.0
2012-01-03 11:50:00,54.39,54.41,54.39,54.41,15300.0,43.5451,43.5611,43.5451,43.5611,15300.0
2012-01-03 11:55:00,54.41,54.43,54.4,54.4,15600.0,43.5611,43.5771,43.5531,43.5531,15600.0
2012-01-03 12:00:00,54.39,54.4,54.36,54.39,11800.0,43.5451,43.5531,43.5211,43.5451,11800.0
2012-01-03 12:05:00,54.38,54.42,54.38,54.42,7800.0,43.5371,43.5691,43.5371,43.5691,7800.0
2012-01-03 12:10:00,54.41,54.42,54.39,54.39,11400.0,43.5611,43.5691,43.5451,43.5451,11400.0
2012-01-03 12:15:00,54.39,54.41,54.36,54.4,106000.0,43.5451,43.5611,43.5211,43.5531,106000.0
2012-01-03 12:20:00,54.4,54.41,54.36,54.38,33200.0,43.5531,43.5611,43.5211,43.5371,33200.0
2012-01-03 12:25:00,54.37,54.41,54.37,54.41,41500.0,43.5291,43.5611,43.5291,43.5611,41500.0
2012-01-03 12:30:00,54.4,54.4,54.34,54.34,19100.0,43.5531,43.5531,43.5051,43.5051,19100.0
2012-01-03 12:35:00,54.35,54.37,54.27,54.29,23000.0,43.5131,43.5291,43.449,43.465,23000.0
2012-01-03 12:40:00,54.29,54.31,54.27,54.27,32100.0,43.465,43.4811,43.449,43.449,32100.0
2012-01-03 12:45:00,54.27,54.28,54.2,54.23,26000.0,43.449,43.457,43.393,43.417,26000.0
2012-01-03 12:50:00,54.2,54.25,54.2,54.23,28000.0,43.393,43.433,43.393,43.417,28000.0
2012-01-03 12:55:00,54.23,54.23,54.18,54.2,41700.0,43.417,43.417,43.377,43.393,41700.0
2012-01-03 13:00:00,54.2,54.25,54.19,54.22,30100.0,43.393,43.433,43.385,43.409,30100.0
2012-01-03 13:05:00,54.23,54.23,54.2,54.23,9900.0,43.417,43.417,43.393,43.417,9900.0
2012-01-03 13:10:00,54.24,54.26,54.22,54.25,13400.0,43.425,43.441,43.409,43.433,13400.0
2012-01-03 13:15:00,54.25,54.31,54.25,54.3,30100.0,43.433,43.4811,43.433,43.4731,30100.0
2012-01-03 13:20:00,54.29,54.3,54.27,54.29,11600.0,43.465,43.4731,43.449,43.465,11600.0
2012-01-03 13:25:00,54.28,54.29,54.25,54.29,13400.0,43.457,43.465,43.433,43.465,13400.0
2012-01-03 13:30:00,54.28,54.28,54.24,54.25,21500.0,43.457,43.457,43.425,43.433,21500.0
2012-01-03 13:35:00,54.25,54.28,54.24,54.26,15700.0,43.433,43.457,43.425,43.441,15700.0
2012-01-03 13:40:00,54.26,54.35,54.26,54.31,16900.0,43.441,43.5131,43.441,43.4811,16900.0
2012-01-03 13:45:00,54.31,54.35,54.3,54.35,14700.0,43.4811,43.5131,43.4731,43.5131,14700.0
2012-01-03 13:50:00,54.36,54.37,54.34,54.35,17200.0,43.5211,43.5291,43.5051,43.5131,17200.0
2012-01-03 13:55:00,54.36,54.37,54.35,54.36,7500.0,43.5211,43.5291,43.5131,43.5211,7500.0
2012-01-03 14:00:00,54.36,54.39,54.35,54.39,16400.0,43.5211,43.5451,43.5131,43.5451,16400.0
2012-01-03 14:05:00,54.38,54.4,54.37,54.39,8600.0,43.5371,43.5531,43.5291,43.5451,8600.0
2012-01-03 14:10:00,54.38,54.4,54.37,54.38,8600.0,43.5371,43.5531,43.5291,43.5371,8600.0
2012-01-03 14:15:00,54.38,54.39,54.33,54.38,12400.0,43.5371,43.5451,43.4971,43.5371,12400.0
2012-01-03 14:20:00,54.38,54.42,54.37,54.4,18800.0,43.5371,43.5691,43.5291,43.5531,18800.0
2012-01-03 14:25:00,54.4,54.44,54.39,54.44,16100.0,43.5531,43.5851,43.5451,43.5851,16100.0
2012-01-03 14:30:00,54.44,54.45,54.41,54.45,28600.0,43.5851,43.5931,43.5611,43.5931,28600.0
2012-01-03 14:35:00,54.44,54.47,54.43,54.47,32000.0,43.5851,43.6092,43.5771,43.6092,32000.0
2012-01-03 14:40:00,54.46,54.48,54.45,54.48,44000.0,43.6012,43.6172,43.5931,43.6172,44000.0
2012-01-03 14:45:00,54.49,54.5,54.48,54.49,17800.0,43.6252,43.6332,43.6172,43.6252,17800.0
2012-01-03 14:50:00,54.49,54.52,54.48,54.52,12400.0,43.6252,43.6492,43.6172,43.6492,12400.0
2012-01-03 14:55:00,54.51,54.54,54.51,54.52,18100.0,43.6412,43.6652,43.6412,43.6492,18100.0
2012-01-03 15:00:00,54.52,54.53,54.42,54.42,22700.0,43.6492,43.6572,43.5691,43.5691,22700.0
2012-01-03 15:05:00,54.42,54.49,54.42,54.49,17600.0,43.5691,43.6252,43.5691,43.6252,17600.0
2012-01-03 15:10:00,54.48,54.48,54.44,54.44,20700.0,43.6172,43.6172,43.5851,43.5851,20700.0
2012-01-03 15:15:00,54.45,54.46,54.42,54.45,16400.0,43.5931,43.6012,43.5691,43.5931,16400.0
2012-01-03 15:20:00,54.46,54.47,54.35,54.35,25900.0,43.6012,43.6092,43.5131,43.5131,25900.0
2012-01-03 15:25:00,54.35,54.41,54.34,54.4,38100.0,43.5131,43.5611,43.5051,43.5531,38100.0
2012-01-03 15:30:00,54.4,54.42,54.38,54.4,51100.0,43.5531,43.5691,43.5371,43.5531,51100.0
2012-01-03 15:35:00,54.4,54.42,54.4,54.41,57100.0,43.5531,43.5691,43.5531,43.5611,57100.0
2012-01-03 15:40:00,54.41,54.47,54.41,54.47,32600.0,43.5611,43.6092,43.5611,43.6092,32600.0
2012-01-03 15:45:00,54.47,54.48,54.43,54.46,42400.0,43.6092,43.6172,43.5771,43.6012,42400.0
2012-01-03 15:50:00,54.46,54.47,54.4,54.41,74900.0,43.6012,43.6092,43.5531,43.5611,74900.0
2012-01-03 15:55:00,54.41,54.42,54.26,54.29,240600.0,43.5611,43.5691,43.441,43.465,240600.0
2012-01-04 09:30:00,53.65,53.65,53.49,53.53,100100.0,42.9527,42.9527,42.8246,42.8566,100100.0
2012-01-04 09:35:00,53.53,53.53,53.37,53.46,99600.0,42.8566,42.8566,42.7285,42.8005,99600.0
2012-01-04 09:40:00,53.46,53.51,53.44,53.51,32100.0,42.8005,42.8406,42.7845,42.8406,32100.0
2012-01-04 09:45:00,53.53,53.58,53.5,53.57,19800.0,42.8566,42.8966,42.8326,42.8886,19800.0
2012-01-04 09:50:00,53.58,53.62,53.57,53.6,53900.0,42.8966,42.9286,42.8886,42.9126,53900.0
2012-01-04 09:55:00,53.6,53.65,53.6,53.63,17800.0,42.9126,42.9527,42.9126,42.9366,17800.0
2012-01-04 10:00:00,53.62,53.63,53.49,53.5,44000.0,42.9286,42.9366,42.8246,42.8326,44000.0
2012-01-04 10:05:00,53.49,53.53,53.48,53.51,22200.0,42.8246,42.8566,42.8166,42.8406,22200.0
2012-01-04 10:10:00,53.5,53.51,53.43,53.44,51800.0,42.8326,42.8406,42.7765,42.7845,51800.0
2012-01-04 10:15:00,53.43,53.44,53.37,53.39,127400.0,42.7765,42.7845,42.7285,42.7445,127400.0
2012-01-04 10:20:00,53.39,53.44,53.39,53.44,17700.0,42.7445,42.7845,42.7445,42.7845,17700.0
2012-01-04 10:25:00,53.44,53.45,53.41,53.41,23900.0,42.7845,42.7925,42.7605,42.7605,23900.0
2012-01-04 10:30:00,53.42,53.42,53.37,53.39,22600.0,42.7685,42.7685,42.7285,42.7445,22600.0
2012-01-04 10:35:00,53.4,53.41,53.3,53.3,30700.0,42.7525,42.7605,42.6724,42.6724,30700.0
2012-01-04 10:40:00,53.31,53.38,53.3,53.37,24700.0,42.6805,42.7365,42.6724,42.7285,24700.0
2012-01-04 10:45:00,53.37,53.38,53.35,53.38,13200.0,42.7285,42.7365,42.7125,42.7365,13200.0
2012-01-04 10:50:00,53.38,53.42,53.38,53.41,43500.0,42.7365,42.7685,42.7365,42.7605,43500.0
2012-01-04 10:55:00,53.41,53.43,53.38,53.38,28300.0,42.7605,42.7765,42.7365,42.7365,28300.0
2012-01-04 11:00:00,53.38,53.45,53.38,53.45,9100.0,42.7365,42.7925,42.7365,42.7925,9100.0
2012-01-04 11:05:00,53.45,53.48,53.43,53.45,28800.0,42.7925,42.8166,42.7765,42.7925,28800.0
2012-01-04 11:10:00,53.45,53.5,53.45,53.47,16200.0,42.7925,42.8326,42.7925,42.8085,16200.0
2012-01-04 11:15:00,53.47,53.49,53.47,53.47,11400.0,42.8085,42.8246,42.8085,42.8085,11400.0
2012-01-04 11:20:00,53.47,53.5,53.47,53.48,13700.0,42.8085,42.8326,42.8085,42.8166,13700.0
2012-01-04 11:25:00,53.48,53.5,53.48,53.5,8400.0,42.8166,42.8326,42.8166,42.8326,8400.0
2012-01-04 11:30:00,53.51,53.51,53.48,53.49,10400.0,42.8406,42.8406,42.8166,42.8246,10400.0
2012-01-04 11:35:00,53.49,53.54,53.49,53.54,44600.0,42.8246,42.8646,42.8246,42.8646,44600.0
2012-01-04 11:40:00,53.55,53.56,53.54,53.54,16300.0,42.8726,42.8806,42.8646,42.8646,16300.0
2012-01-04 11:45:00,53.54,53.56,53.53,53.54,15700.0,42.8646,42.8806,42.8566,42.8646,15700.0
2012-01-04 11:50:00,53.54,53.57,53.54,53.55,7500.0,42.8646,42.8886,42.8646,42.8726,7500.0
2012-01-04 11:55:00,53.55,53.55,53.51,53.54,8800.0,42.8726,42.8726,42.8406,42.8646,8800.0
2012-01-04 12:00:00,53.54,53.55,53.52,53.55,6900.0,42.8646,42.8726,42.8486,42.8726,6900.0
2012-01-04 12:05:00,53.55,53.66,53.55,53.65,22500.0,42.8726,42.9607,42.8726,42.9527,22500.0
2012-01-04 12:10:00,53.66,53.68,53.66,53.68,5800.0,42.9607,42.9767,42.9607,42.9767,5800.0
2012-01-04 12:15:00,53.68,53.69,53.64,53.69,41200.0,42.9767,42.9847,42.9447,42.9847,41200.0
2012-01-04 12:20:00,53.69,53.7,53.66,53.68,7200.0,42.9847,42.9927,42.9607,42.9767,7200.0
2012-01-04 12:25:00,53.68,53.71,53.68,53.71,9100.0,42.9767,43.0007,42.9767,43.0007,9100.0
2012-01-04 12:30:00,53.72,53.72,53.69,53.69,11600.0,43.0087,43.0087,42.9847,42.9847,11600.0
2012-01-04 12:35:00,53.68,53.7,53.68,53.69,8500.0,42.9767,42.9927,42.9767,42.9847,8500.0
2012-01-04 12:40:00,53.69,53.73,53.69,53.73,9500.0,42.9847,43.0167,42.9847,43.0167,9500.0
2012-01-04 12:45:00,53.72,53.77,53.72,53.77,9900.0,43.0087,43.0487,43.0087,43.0487,9900.0
2012-01-04 12:50:00,53.77,53.79,53.76,53.77,8900.0,43.0487,43.0647,43.0407,43.0487,8900.0
2012-01-04 12:55:00,53.78,53.8,53.77,53.78,11200.0,43.0567,43.0727,43.0487,43.0567,11200.0
2012-01-04 13:00:00,53.79,53.79,53.71,53.74,37000.0,43.0647,43.0647,43.0007,43.0247,37000.0
2012-01-04 13:05:00,53.73,53.77,53.73,53.75,7500.0,43.0167,43.0487,43.0167,43.0327,7500.0
2012-01-04 13:10:00,53.76,53.77,53.72,53.72,18800.0,43.0407,43.0487,43.0087,43.0087,18800.0
2012-01-04 13:15:00,53.72,53.72,53.67,53.7,9100.0,43.0087,43.0087,42.9687,42.9927,9100.0
2012-01-04 13:20:00,53.7,53.71,53.69,53.69,8600.0,42.9927,43.0007,42.9847,42.9847,8600.0
2012-01-04 13:25:00,53.7,53.73,53.68,53.73,17800.0,42.9927,43.0167,42.9767,43.0167,17800.0
2012-01-04 13:30:00,53.73,53.73,53.72,53.73,7300.0,43.0167,43.0167,43.0087,43.0167,7300.0
2012-01-04 13:35:00,53.73,53.77,53.73,53.76,13200.0,43.0167,43.0487,43.0167,43.0407,13200.0
2012-01-04 13:40:00,53.77,53.82,53.77,53.82,8000.0,43.0487,43.0888,43.0487,43.0888,8000.0
2012-01-04 13:45:00,53.82,53.87,53.79,53.86,13400.0,43.0888,43.1288,43.0647,43.1208,13400.0
2012-01-04 13:50:00,53.87,53.87,53.83,53.87,21400.0,43.1288,43.1288,43.0968,43.1288,21400.0
2012-01-04 13:55:00,53.87,53.88,53.84,53.86,10200.0,43.1288,43.1368,43.1048,43.1208,10200.0
2012-01-04 14:00:00,53.86,53.86,53.82,53.82,8900.0,43.1208,43.1208,43.0888,43.0888,8900.0
2012-01-04 14:05:00,53.82,53.84,53.8,53.84,11300.0,43.0888,43.1048,43.0727,43.1048,11300.0
2012-01-04 14:10:00,53.84,53.85,53.76,53.76,18300.0,43.1048,43.1128,43.0407,43.0407,18300.0
2012-01-04 14:15:00,53.76,53.82,53.76,53.81,39800.0,43.0407,43.0888,43.0407,43.0808,39800.0
2012-01-04 14:20:00,53.82,53.84,53.79,53.81,7300.0,43.0888,43.1048,43.0647,43.0808,7300.0
2012-01-04 14:25:00,53.81,53.84,53.81,53.82,6700.0,43.0808,43.1048,43.0808,43.0888,6700.0
2012-01-04 14:30:00,53.82,53.86,53.81,53.84,12500.0,43.0888,43.1208,43.0808,43.1048,12500.0
2012-01-04 14:35:00,53.84,53.87,53.83,53.83,8100.0,43.1048,43.1288,43.0968,43.0968,8100.0
2012-01-04 14:40:00,53.83,53.88,53.83,53.87,11700.0,43.0968,43.1368,43.0968,43.1288,11700.0
2012-01-04 14:45:00,53.88,53.9,53.85,53.88,14400.0,43.1368,43.1528,43.1128,43.1368,14400.0
2012-01-04 14:50:00,53.87,53.93,53.87,53.92,23100.0,43.1288,43.1768,43.1288,43.1688,23100.0
2012-01-04 14:55:00,53.92,53.93,53.9,53.91,23700.0,43.1688,43.1768,43.1528,43.1608,23700.0
2012-01-04 15:00:00,53.9,53.91,53.9,53.9,10300.0,43.1528,43.1608,43.1528,43.1528,10300.0
2012-01-04 15:05:00,53.9,53.94,53.9,53.94,11800.0,43.1528,43.1848,43.1528,43.1848,11800.0
2012-01-04 15:10:00,53.94,53.97,53.93,53.95,16000.0,43.1848,43.2089,43.1768,43.1928,16000.0
2012-01-04 15:15:00,53.94,53.95,53.9,53.93,25400.0,43.1848,43.1928,43.1528,43.1768,25400.0
2012-01-04 15:20:00,53.93,53.96,53.93,53.95,11300.0,43.1768,43.2008,43.1768,43.1928,11300.0
2012-01-04 15:25:00,53.95,53.97,53.91,53.97,16300.0,43.1928,43.2089,43.1608,43.2089,16300.0
2012-01-04 15:30:00,53.98,53.99,53.97,53.98,20600.0,43.2169,43.2249,43.2089,43.2169,20600.0
2012-01-04 15:35:00,53.99,54.04,53.98,54.04,15700.0,43.2249,43.2649,43.2169,43.2649,15700.0
2012-01-04 15:40:00,54.04,54.06,54.01,54.01,44500.0,43.2649,43.2809,43.2409,43.2409,44500.0
2012-01-04 15:45:00,54.01,54.01,53.94,53.96,35200.0,43.2409,43.2409,43.1848,43.2008,35200.0
2012-01-04 15:50:00,53.96,54.03,53.93,54.03,32000.0,43.2008,43.2569,43.1768,43.2569,32000.0
2012-01-04 15:55:00,54.02,54.03,53.96,54.0,68500.0,43.2489,43.2569,43.2008,43.2329,68500.0
2012-01-05 09:30:00,53.38,53.46,53.14,53.24,115800.0,42.7365,42.8005,42.5443,42.6244,115800.0
2012-01-05 09:35:00,53.23,53.24,53.11,53.11,28000.0,42.6164,42.6244,42.5203,42.5203,28000.0
2012-01-05 09:40:00,53.12,53.12,53.01,53.04,20400.0,42.5283,42.5283,42.4403,42.4643,20400.0
2012-01-05 09:45:00,53.03,53.05,52.98,53.0,26200.0,42.4563,42.4723,42.4163,42.4323,26200.0
2012-01-05 09:50:00,53.0,53.08,52.99,53.06,111500.0,42.4323,42.4963,42.4243,42.4803,111500.0
2012-01-05 09:55:00,53.07,53.07,53.01,53.02,22200.0,42.4883,42.4883,42.4403,42.4483,22200.0
2012-01-05 10:00:00,53.0,53.0,52.83,52.9,119800.0,42.4323,42.4323,42.2962,42.3522,119800.0
2012-01-05 10:05:00,52.9,53.02,52.86,53.01,31700.0,42.3522,42.4483,42.3202,42.4403,31700.0
2012-01-05 10:10:00,53.0,53.07,52.94,53.07,31600.0,42.4323,42.4883,42.3842,42.4883,31600.0
2012-01-05 10:15:00,53.07,53.13,53.07,53.12,16800.0,42.4883,42.5363,42.4883,42.5283,16800.0
2012-01-05 10:20:00,53.12,53.12,53.02,53.08,42400.0,42.5283,42.5283,42.4483,42.4963,42400.0
2012-01-05 10:25:00,53.08,53.11,53.06,53.07,16200.0,42.4963,42.5203,42.4803,42.4883,16200.0
2012-01-05 10:30:00,53.08,53.09,53.01,53.04,22000.0,42.4963,42.5043,42.4403,42.4643,22000.0
2012-01-05 10:35:00,53.04,53.05,52.93,52.95,29300.0,42.4643,42.4723,42.3762,42.3922,29300.0
2012-01-05 10:40:00,52.95,52.99,52.92,52.92,22400.0,42.3922,42.4243,42.3682,42.3682,22400.0
2012-01-05 10:45:00,52.91,52.93,52.86,52.88,36900.0,42.3602,42.3762,42.3202,42.3362,36900.0
2012-01-05 10:50:00,52.89,52.89,52.82,52.83,40000.0,42.3442,42.3442,42.2882,42.2962,40000.0
2012-01-05 10:55:00,52.84,52.87,52.83,52.87,11000.0,42.3042,42.3282,42.2962,42.3282,11000.0
2012-01-05 11:00:00,52.87,52.9,52.84,52.89,31300.0,42.3282,42.3522,42.3042,42.3442,31300.0
2012-01-05 11:05:00,52.89,52.91,52.89,52.91,6600.0,42.3442,42.3602,42.3442,42.3602,6600.0
2012-01-05 11:10:00,52.91,52.94,52.91,52.91,27700.0,42.3602,42.3842,42.3602,42.3602,27700.0
2012-01-05 11:15:00,52.91,52.95,52.91,52.91,6100.0,42.3602,42.3922,42.3602,42.3602,6100.0
2012-01-05 11:20:00,52.91,53.02,52.91,53.02,11200.0,42.3602,42.4483,42.3602,42.4483,11200.0
2012-01-05 11:25:00,53.02,53.07,53.01,53.06,122700.0,42.4483,42.4883,42.4403,42.4803,122700.0
2012-01-05 11:30:00,53.05,53.08,53.02,53.02,26000.0,42.4723,42.4963,42.4483,42.4483,26000.0
2012-01-05 11:35:00,53.02,53.02,52.99,53.01,33600.0,42.4483,42.4483,42.4243,42.4403,33600.0
2012-01-05 11:40:00,53.01,53.04,53.0,53.01,30900.0,42.4403,42.4643,42.4323,42.4403,30900.0
2012-01-05 11:45:00,53.01,53.04,53.0,53.03,62800.0,42.4403,42.4643,42.4323,42.4563,62800.0
2012-01-05 11:50:00,53.03,53.03,52.98,52.98,9000.0,42.4563,42.4563,42.4163,42.4163,9000.0
2012-01-05 11:55:00,52.98,53.01,52.97,52.98,27600.0,42.4163,42.4403,42.4082,42.4163,27600.0
2012-01-05 12:00:00,52.98,53.0,52.95,52.96,28200.0,42.4163,42.4323,42.3922,42.4002,28200.0
2012-01-05 12:05:00,52.96,52.99,52.96,52.99,13700.0,42.4002,42.4243,42.4002,42.4243,13700.0
2012-01-05 12:10:00,52.99,53.0,52.99,53.0,14100.0,42.4243,42.4323,42.4243,42.4323,14100.0
2012-01-05 12:15:00,53.0,53.07,52.99,53.07,26900.0,42.4323,42.4883,42.4243,42.4883,26900.0
2012-01-05 12:20:00,53.06,53.06,52.98,53.0,19800.0,42.4803,42.4803,42.4163,42.4323,19800.0
2012-01-05 12:25:00,53.0,53.04,53.0,53.03,16800.0,42.4323,42.4643,42.4323,42.4563,16800.0
2012-01-05 12:30:00,53.04,53.05,53.01,53.01,18000.0,42.4643,42.4723,42.4403,42.4403,18000.0
2012-01-05 12:35:00,53.02,53.02,52.96,52.97,26000.0,42.4483,42.4483,42.4002,42.4082,26000.0
2012-01-05 12:40:00,52.98,53.03,52.97,53.0,31200.0,42.4163,42.4563,42.4082,42.4323,31200.0
2012-01-05 12:45:00,53.0,53.06,52.99,53.06,15800.0,42.4323,42.4803,42.4243,42.4803,15800.0
2012-01-05 12:50:00,53.06,53.08,53.05,53.08,14400.0,42.4803,42.4963,42.4723,42.4963,14400.0
2012-01-05 12:55:00,53.08,53.15,53.07,53.15,14800.0,42.4963,42.5524,42.4883,42.5524,14800.0
2012-01-05 13:00:00,53.14,53.18,53.13,53.17,31800.0,42.5443,42.5764,42.5363,42.5684,31800.0
2012-01-05 13:05:00,53.18,53.2,53.18,53.2,8700.0,42.5764,42.5924,42.5764,42.5924,8700.0
2012-01-05 13:10:00,53.2,53.22,53.18,53.2,17300.0,42.5924,42.6084,42.5764,42.5924,17300.0
2012-01-05 13:15:00,53.21,53.21,53.2,53.2,1400.0,42.6004,42.6004,42.5924,42.5924,1400.0
2012-01-05 13:20:00,53.2,53.24,53.19,53.22,5300.0,42.5924,42.6244,42.5844,42.6084,5300.0
2012-01-05 13:25:00,53.23,53.29,53.22,53.28,10500.0,42.6164,42.6644,42.6084,42.6564,10500.0
2012-01-05 13:30:00,53.28,53.29,53.28,53.29,700.0,42.6564,42.6644,42.6564,42.6644,700.0
2012-01-05 13:35:00,53.29,53.31,53.28,53.3,5600.0,42.6644,42.6805,42.6564,42.6724,5600.0
2012-01-05 13:40:00,53.3,53.38,53.3,53.35,8200.0,42.6724,42.7365,42.6724,42.7125,8200.0
2012-01-05 13:45:00,53.36,53.38,53.35,53.35,4200.0,42.7205,42.7365,42.7125,42.7125,4200.0
2012-01-05 13:50:00,53.36,53.38,53.36,53.37,4700.0,42.7205,42.7365,42.7205,42.7285,4700.0
2012-01-05 13:55:00,53.37,53.38,53.32,53.32,6500.0,42.7285,42.7365,42.6885,42.6885,6500.0
2012-01-05 14:00:00,53.31,53.33,53.3,53.3,11300.0,42.6805,42.6965,42.6724,42.6724,11300.0
2012-01-05 14:05:00,53.31,53.38,53.31,53.34,34000.0,42.6805,42.7365,42.6805,42.7045,34000.0
2012-01-05 14:10:00,53.34,53.4,53.34,53.39,42100.0,42.7045,42.7525,42.7045,42.7445,42100.0
2012-01-05 14:15:00,53.38,53.38,53.3,53.31,15500.0,42.7365,42.7365,42.6724,42.6805,15500.0
2012-01-05 14:20:00,53.3,53.31,53.3,53.3,2900.0,42.6724,42.6805,42.6724,42.6724,2900.0
2012-01-05 14:25:00,53.31,53.31,53.25,53.26,60100.0,42.6805,42.6805,42.6324,42.6404,60100.0
2012-01-05 14:30:00,53.28,53.31,53.28,53.3,6800.0,42.6564,42.6805,42.6564,42.6724,6800.0
2012-01-05 14:35:00,53.31,53.31,53.27,53.29,3600.0,42.6805,42.6805,42.6484,42.6644,3600.0
2012-01-05 14:40:00,53.3,53.33,53.28,53.28,39300.0,42.6724,42.6965,42.6564,42.6564,39300.0
2012-01-05 14:45:00,53.27,53.29,53.27,53.28,7300.0,42.6484,42.6644,42.6484,42.6564,7300.0
2012-01-05 14:50:00,53.27,53.3,53.27,53.28,16800.0,42.6484,42.6724,42.6484,42.6564,16800.0
2012-01-05 14:55:00,53.3,53.34,53.29,53.29,26300.0,42.6724,42.7045,42.6644,42.6644,26300.0
2012-01-05 15:00:00,53.28,53.35,53.27,53.35,9900.0,42.6564,42.7125,42.6484,42.7125,9900.0
2012-01-05 15:05:00,53.35,53.38,53.33,53.37,6300.0,42.7125,42.7365,42.6965,42.7285,6300.0
2012-01-05 15:10:00,53.36,53.36,53.27,53.29,10300.0,42.7205,42.7205,42.6484,42.6644,10300.0
2012-01-05 15:15:00,53.28,53.32,53.27,53.32,13400.0,42.6564,42.6885,42.6484,42.6885,13400.0
2012-01-05 15:20:00,53.32,53.35,53.32,53.33,5900.0,42.6885,42.7125,42.6885,42.6965,5900.0
2012-01-05 15:25:00,53.34,53.37,53.31,53.32,6200.0,42.7045,42.7285,42.6805,42.6885,6200.0
2012-01-05 15:30:00,53.33,53.34,53.28,53.28,2800.0,42.6965,42.7045,42.6564,42.6564,2800.0
2012-01-05 15:35:00,53.28,53.33,53.28,53.33,5400.0,42.6564,42.6965,42.6564,42.6965,5400.0
2012-01-05 15:40:00,53.33,53.43,53.33,53.41,18400.0,42.6965,42.7765,42.6965,42.7605,18400.0
2012-01-05 15:45:00,53.41,53.43,53.38,53.43,17000.0,42.7605,42.7765,42.7365,42.7765,17000.0
2012-01-05 15:50:00,53.43,53.43,53.35,53.42,29200.0,42.7765,42.7765,42.7125,42.7685,29200.0
2012-01-05 15:55:00,53.42,53.45,53.35,53.37,113500.0,42.7685,42.7925,42.7125,42.7285,113500.0
2012-01-06 09:30:00,52.7,52.74,52.54,52.54,67400.0,42.1921,42.2241,42.064,42.064,67400.0
2012-01-06 09:35:00,52.54,52.57,52.47,52.47,38200.0,42.064,42.088,42.0079,42.0079,38200.0
2012-01-06 09:40:00,52.46,52.46,52.36,52.38,32300.0,41.9999,41.9999,41.9199,41.9359,32300.0
2012-01-06 09:45:00,52.38,52.43,52.31,52.32,26000.0,41.9359,41.9759,41.8798,41.8878,26000.0
2012-01-06 09:50:00,52.31,52.31,52.13,52.13,67200.0,41.8798,41.8798,41.7357,41.7357,67200.0
2012-01-06 09:55:00,52.13,52.22,52.12,52.19,25800.0,41.7357,41.8078,41.7277,41.7838,25800.0
2012-01-06 10:00:00,52.15,52.2,52.12,52.19,20000.0,41.7517,41.7918,41.7277,41.7838,20000.0
2012-01-06 10:05:00,52.18,52.18,52.12,52.15,20500.0,41.7758,41.7758,41.7277,41.7517,20500.0
2012-01-06 10:10:00,52.16,52.24,52.14,52.2,42400.0,41.7598,41.8238,41.7437,41.7918,42400.0
2012-01-06 10:15:00,52.21,52.26,52.2,52.24,19600.0,41.7998,41.8398,41.7918,41.8238,19600.0
2012-01-06 10:20:00,52.24,52.3,52.2,52.3,17800.0,41.8238,41.8718,41.7918,41.8718,17800.0
2012-01-06 10:25:00,52.31,52.31,52.24,52.27,58300.0,41.8798,41.8798,41.8238,41.8478,58300.0
2012-01-06 10:30:00,52.26,52.37,52.26,52.37,20800.0,41.8398,41.9279,41.8398,41.9279,20800.0
2012-01-06 10:35:00,52.37,52.39,52.33,52.35,10200.0,41.9279,41.9439,41.8959,41.9119,10200.0
2012-01-06 10:40:00,52.34,52.37,52.29,52.37,16300.0,41.9039,41.9279,41.8638,41.9279,16300.0
2012-01-06 10:45:00,52.39,52.43,52.38,52.43,24800.0,41.9439,41.9759,41.9359,41.9759,24800.0
2012-01-06 10:50:00,52.43,52.45,52.39,52.39,8500.0,41.9759,41.9919,41.9439,41.9439,8500.0
2012-01-06 10:55:00,52.39,52.39,52.3,52.3,15800.0,41.9439,41.9439,41.8718,41.8718,15800.0
2012-01-06 11:00:00,52.31,52.38,52.31,52.34,19600.0,41.8798,41.9359,41.8798,41.9039,19600.0
2012-01-06 11:05:00,52.34,52.45,52.34,52.43,11900.0,41.9039,41.9919,41.9039,41.9759,11900.0
2012-01-06 11:10:00,52.43,52.43,52.36,52.36,6400.0,41.9759,41.9759,41.9199,41.9199,6400.0
2012-01-06 11:15:00,52.37,52.38,52.34,52.36,8800.0,41.9279,41.9359,41.9039,41.9199,8800.0
2012-01-06 11:20:00,52.35,52.36,52.32,52.33,8100.0,41.9119,41.9199,41.8878,41.8959,8100.0
2012-01-06 11:25:00,52.33,52.33,52.3,52.32,8200.0,41.8959,41.8959,41.8718,41.8878,8200.0
2012-01-06 11:30:00,52.31,52.39,52.3,52.38,12100.0,41.8798,41.9439,41.8718,41.9359,12100.0
2012-01-06 11:35:00,52.37,52.42,52.37,52.41,15300.0,41.9279,41.9679,41.9279,41.9599,15300.0
2012-01-06 11:40:00,52.41,52.42,52.39,52.42,4700.0,41.9599,41.9679,41.9439,41.9679,4700.0
2012-01-06 11:45:00,52.42,52.42,52.39,52.41,3000.0,41.9679,41.9679,41.9439,41.9599,3000.0
2012-01-06 11:50:00,52.41,52.44,52.36,52.38,10400.0,41.9599,41.9839,41.9199,41.9359,10400.0
2012-01-06 11:55:00,52.38,52.38,52.25,52.3,618000.0,41.9359,41.9359,41.8318,41.8718,618000.0
2012-01-06 12:00:00,52.3,52.3,52.24,52.24,32700.0,41.8718,41.8718,41.8238,41.8238,32700.0
2012-01-06 12:05:00,52.24,52.24,52.2,52.2,24300.0,41.8238,41.8238,41.7918,41.7918,24300.0
2012-01-06 12:10:00,52.19,52.22,52.19,52.22,14000.0,41.7838,41.8078,41.7838,41.8078,14000.0
2012-01-06 12:15:00,52.22,52.22,52.19,52.2,17300.0,41.8078,41.8078,41.7838,41.7918,17300.0
2012-01-06 12:20:00,52.21,52.24,52.19,52.2,66400.0,41.7998,41.8238,41.7838,41.7918,66400.0
2012-01-06 12:25:00,52.2,52.21,52.2,52.21,16900.0,41.7918,41.7998,41.7918,41.7998,16900.0
2012-01-06 12:30:00,52.21,52.23,52.2,52.23,22000.0,41.7998,41.8158,41.7918,41.8158,22000.0
2012-01-06 12:35:00,52.24,52.24,52.2,52.2,9300.0,41.8238,41.8238,41.7918,41.7918,9300.0
2012-01-06 12:40:00,52.2,52.2,52.12,52.13,12800.0,41.7918,41.7918,41.7277,41.7357,12800.0
2012-01-06 12:45:00,52.12,52.12,52.07,52.08,6200.0,41.7277,41.7277,41.6877,41.6957,6200.0
2012-01-06 12:50:00,52.09,52.14,52.09,52.14,9000.0,41.7037,41.7437,41.7037,41.7437,9000.0
2012-01-06 12:55:00,52.14,52.17,52.13,52.13,8200.0,41.7437,41.7678,41.7357,41.7357,8200.0
2012-01-06 13:00:00,52.14,52.17,52.14,52.14,3100.0,41.7437,41.7678,41.7437,41.7437,3100.0
2012-01-06 13:05:00,52.14,52.19,52.13,52.17,4300.0,41.7437,41.7838,41.7357,41.7678,4300.0
2012-01-06 13:10:00,52.16,52.16,52.08,52.09,6800.0,41.7598,41.7598,41.6957,41.7037,6800.0
2012-01-06 13:15:00,52.09,52.14,52.09,52.14,7100.0,41.7037,41.7437,41.7037,41.7437,7100.0
2012-01-06 13:20:00,52.14,52.14,52.09,52.11,3800.0,41.7437,41.7437,41.7037,41.7197,3800.0
2012-01-06 13:25:00,52.11,52.11,52.09,52.1,3400.0,41.7197,41.7197,41.7037,41.7117,3400.0
2012-01-06 13:30:00,52.1,52.12,52.09,52.12,8200.0,41.7117,41.7277,41.7037,41.7277,8200.0
2012-01-06 13:35:00,52.1,52.17,52.1,52.17,3000.0,41.7117,41.7678,41.7117,41.7678,3000.0
2012-01-06 13:40:00,52.17,52.23,52.17,52.22,24400.0,41.7678,41.8158,41.7678,41.8078,24400.0
2012-01-06 13:45:00,52.23,52.23,52.22,52.22,13700.0,41.8158,41.8158,41.8078,41.8078,13700.0
2012-01-06 13:50:00,52.22,52.23,52.2,52.23,33500.0,41.8078,41.8158,41.7918,41.8158,33500.0
2012-01-06 13:55:00,52.23,52.28,52.22,52.25,113100.0,41.8158,41.8558,41.8078,41.8318,113100.0
2012-01-06 14:00:00,52.26,52.26,52.24,52.24,27900.0,41.8398,41.8398,41.8238,41.8238,27900.0
2012-01-06 14:05:00,52.24,52.28,52.24,52.27,28800.0,41.8238,41.8558,41.8238,41.8478,28800.0
2012-01-06 14:10:00,52.26,52.26,52.18,52.19,8800.0,41.8398,41.8398,41.7758,41.7838,8800.0
2012-01-06 14:15:00,52.19,52.2,52.17,52.19,8300.0,41.7838,41.7918,41.7678,41.7838,8300.0
2012-01-06 14:20:00,52.19,52.27,52.19,52.27,5600.0,41.7838,41.8478,41.7838,41.8478,5600.0
2012-01-06 14:25:00,52.25,52.27,52.24,52.27,9300.0,41.8318,41.8478,41.8238,41.8478,9300.0
2012-01-06 14:30:00,52.27,52.27,52.24,52.24,11500.0,41.8478,41.8478,41.8238,41.8238,11500.0
2012-01-06 14:35:00,52.24,52.26,52.23,52.24,7900.0,41.8238,41.8398,41.8158,41.8238,7900.0
2012-01-06 14:40:00,52.24,52.27,52.24,52.24,7700.0,41.8238,41.8478,41.8238,41.8238,7700.0
2012-01-06 14:45:00,52.24,52.24,52.19,52.2,13000.0,41.8238,41.8238,41.7838,41.7918,13000.0
2012-01-06 14:50:00,52.19,52.23,52.19,52.23,36000.0,41.7838,41.8158,41.7838,41.8158,36000.0
2012-01-06 14:55:00,52.22,52.23,52.19,52.2,14300.0,41.8078,41.8158,41.7838,41.7918,14300.0
2012-01-06 15:00:00,52.19,52.23,52.19,52.22,28900.0,41.7838,41.8158,41.7838,41.8078,28900.0
2012-01-06 15:05:00,52.22,52.23,52.22,52.23,40000.0,41.8078,41.8158,41.8078,41.8158,40000.0
2012-01-06 15:10:00,52.23,52.23,52.19,52.2,38800.0,41.8158,41.8158,41.7838,41.7918,38800.0
2012-01-06 15:15:00,52.2,52.22,52.16,52.2,41900.0,41.7918,41.8078,41.7598,41.7918,41900.0
2012-01-06 15:20:00,52.2,52.23,52.19,52.23,15900.0,41.7918,41.8158,41.7838,41.8158,15900.0
2012-01-06 15:25:00,52.22,52.24,52.22,52.22,4900.0,41.8078,41.8238,41.8078,41.8078,4900.0
2012-01-06 15:30:00,52.22,52.25,52.21,52.22,11200.0,41.8078,41.8318,41.7998,41.8078,11200.0
2012-01-06 15:35:00,52.23,52.25,52.22,52.23,19400.0,41.8158,41.8318,41.8078,41.8158,19400.0
2012-01-06 15:40:00,52.23,52.25,52.23,52.23,30300.0,41.8158,41.8318,41.8158,41.8158,30300.0
2012-01-06 15:45:00,52.23,52.23,52.19,52.22,48700.0,41.8158,41.8158,41.7838,41.8078,48700.0
2012-01-06 15:50:00,52.21,52.23,52.19,52.23,47400.0,41.7998,41.8158,41.7838,41.8158,47400.0
2012-01-06 15:55:00,52.22,52.23,52.15,52.21,122700.0,41.8078,41.8158,41.7517,41.7998,122700.0
2012-01-09 09:30:00,51.85,51.99,51.85,51.94,70300.0,41.5116,41.6236,41.5116,41.5836,70300.0
2012-01-09 09:35:00,51.93,51.94,51.87,51.92,88900.0,41.5756,41.5836,41.5276,41.5676,88900.0
2012-01-09 09:40:00,51.91,51.91,51.86,51.89,59900.0,41.5596,41.5596,41.5196,41.5436,59900.0
2012-01-09 09:45:00,51.89,51.94,51.85,51.91,56000.0,41.5436,41.5836,41.5116,41.5596,56000.0
2012-01-09 09:50:00,51.91,51.99,51.9,51.99,80100.0,41.5596,41.6236,41.5516,41.6236,80100.0
2012-01-09 09:55:00,51.99,52.02,51.93,51.97,74600.0,41.6236,41.6477,41.5756,41.6076,74600.0
2012-01-09 10:00:00,51.97,51.98,51.87,51.92,26000.0,41.6076,41.6156,41.5276,41.5676,26000.0
2012-01-09 10:05:00,51.91,51.99,51.91,51.98,33900.0,41.5596,41.6236,41.5596,41.6156,33900.0
2012-01-09 10:10:00,51.99,52.01,51.98,52.0,26700.0,41.6236,41.6397,41.6156,41.6317,26700.0
2012-01-09 10:15:00,52.01,52.04,52.01,52.01,34900.0,41.6397,41.6637,41.6397,41.6397,34900.0
2012-01-09 10:20:00,52.03,52.05,52.0,52.02,23800.0,41.6557,41.6717,41.6317,41.6477,23800.0
2012-01-09 10:25:00,52.04,52.07,52.03,52.07,38100.0,41.6637,41.6877,41.6557,41.6877,38100.0
2012-01-09 10:30:00,52.07,52.09,52.01,52.01,30400.0,41.6877,41.7037,41.6397,41.6397,30400.0
2012-01-09 10:35:00,52.01,52.06,52.01,52.02,29700.0,41.6397,41.6797,41.6397,41.6477,29700.0
2012-01-09 10:40:00,52.02,52.03,51.98,51.98,5600.0,41.6477,41.6557,41.6156,41.6156,5600.0
2012-01-09 10:45:00,51.99,52.01,51.95,51.95,18400.0,41.6236,41.6397,41.5916,41.5916,18400.0
2012-01-09 10:50:00,51.95,51.99,51.94,51.96,15000.0,41.5916,41.6236,41.5836,41.5996,15000.0
2012-01-09 10:55:00,51.96,51.99,51.94,51.99,26200.0,41.5996,41.6236,41.5836,41.6236,26200.0
2012-01-09 11:00:00,51.99,52.0,51.98,51.98,6200.0,41.6236,41.6317,41.6156,41.6156,6200.0
2012-01-09 11:05:00,51.98,51.99,51.87,51.9,25100.0,41.6156,41.6236,41.5276,41.5516,25100.0
2012-01-09 11:10:00,51.89,51.9,51.84,51.85,27000.0,41.5436,41.5516,41.5036,41.5116,27000.0
2012-01-09 11:15:00,51.85,51.85,51.8,51.82,20600.0,41.5116,41.5116,41.4715,41.4875,20600.0
2012-01-09 11:20:00,51.82,51.87,51.82,51.85,15400.0,41.4875,41.5276,41.4875,41.5116,15400.0
2012-01-09 11:25:00,51.85,51.87,51.81,51.81,14900.0,41.5116,41.5276,41.4795,41.4795,14900.0
2012-01-09 11:30:00,51.81,51.83,51.8,51.81,14700.0,41.4795,41.4956,41.4715,41.4795,14700.0
2012-01-09 11:35:00,51.81,51.85,51.79,51.85,13000.0,41.4795,41.5116,41.4635,41.5116,13000.0
2012-01-09 11:40:00,51.84,51.89,51.81,51.88,19600.0,41.5036,41.5436,41.4795,41.5356,19600.0
2012-01-09 11:45:00,51.88,51.9,51.85,51.85,6000.0,41.5356,41.5516,41.5116,41.5116,6000.0
2012-01-09 11:50:00,51.87,51.91,51.87,51.88,4900.0,41.5276,41.5596,41.5276,41.5356,4900.0
2012-01-09 11:55:00,51.89,51.89,51.85,51.87,3600.0,41.5436,41.5436,41.5116,41.5276,3600.0
2012-01-09 12:00:00,51.88,51.9,51.85,51.86,5400.0,41.5356,41.5516,41.5116,41.5196,5400.0
2012-01-09 12:05:00,51.85,51.89,51.85,51.89,5900.0,41.5116,41.5436,41.5116,41.5436,5900.0
2012-01-09 12:10:00,51.88,51.92,51.88,51.91,2700.0,41.5356,41.5676,41.5356,41.5596,2700.0
2012-01-09 12:15:00,51.92,51.93,51.9,51.91,4700.0,41.5676,41.5756,41.5516,41.5596,4700.0
2012-01-09 12:20:00,51.92,51.93,51.91,51.92,3800.0,41.5676,41.5756,41.5596,41.5676,3800.0
2012-01-09 12:25:00,51.92,51.98,51.92,51.97,6600.0,41.5676,41.6156,41.5676,41.6076,6600.0
2012-01-09 12:30:00,51.96,51.98,51.95,51.97,5100.0,41.5996,41.6156,41.5916,41.6076,5100.0
2012-01-09 12:35:00,51.98,51.99,51.96,51.97,4500.0,41.6156,41.6236,41.5996,41.6076,4500.0
2012-01-09 12:40:00,51.97,51.98,51.93,51.94,6300.0,41.6076,41.6156,41.5756,41.5836,6300.0
2012-01-09 12:45:00,51.94,51.95,51.93,51.94,2700.0,41.5836,41.5916,41.5756,41.5836,2700.0
2012-01-09 12:50:00,51.95,51.95,51.94,51.95,3800.0,41.5916,41.5916,41.5836,41.5916,3800.0
2012-01-09 12:55:00,51.95,51.98,51.94,51.98,7300.0,41.5916,41.6156,41.5836,41.6156,7300.0
2012-01-09 13:00:00,51.99,52.03,51.96,51.97,7500.0,41.6236,41.6557,41.5996,41.6076,7500.0
2012-01-09 13:05:00,51.97,52.01,51.97,51.99,2200.0,41.6076,41.6397,41.6076,41.6236,2200.0
2012-01-09 13:10:00,52.0,52.01,51.98,52.0,5300.0,41.6317,41.6397,41.6156,41.6317,5300.0
2012-01-09 13:15:00,52.0,52.02,51.99,52.01,2800.0,41.6317,41.6477,41.6236,41.6397,2800.0
2012-01-09 13:20:00,52.01,52.01,51.97,51.98,7400.0,41.6397,41.6397,41.6076,41.6156,7400.0
2012-01-09 13:25:00,51.98,52.03,51.98,52.02,20300.0,41.6156,41.6557,41.6156,41.6477,20300.0
2012-01-09 13:30:00,52.03,52.04,51.97,51.98,27500.0,41.6557,41.6637,41.6076,41.6156,27500.0
2012-01-09 13:35:00,51.98,51.98,51.95,51.95,7200.0,41.6156,41.6156,41.5916,41.5916,7200.0
2012-01-09 13:40:00,51.96,51.98,51.95,51.96,10500.0,41.5996,41.6156,41.5916,41.5996,10500.0
2012-01-09 13:45:00,51.96,52.04,51.96,52.03,12000.0,41.5996,41.6637,41.5996,41.6557,12000.0
2012-01-09 13:50:00,52.04,52.04,52.02,52.02,9800.0,41.6637,41.6637,41.6477,41.6477,9800.0
2012-01-09 13:55:00,52.02,52.04,52.02,52.04,7900.0,41.6477,41.6637,41.6477,41.6637,7900.0
2012-01-09 14:00:00,52.04,52.08,52.04,52.06,17000.0,41.6637,41.6957,41.6637,41.6797,17000.0
2012-01-09 14:05:00,52.06,52.1,52.06,52.08,11800.0,41.6797,41.7117,41.6797,41.6957,11800.0
2012-01-09 14:10:00,52.08,52.1,52.08,52.09,12900.0,41.6957,41.7117,41.6957,41.7037,12900.0
2012-01-09 14:15:00,52.09,52.1,52.07,52.07,28700.0,41.7037,41.7117,41.6877,41.6877,28700.0
2012-01-09 14:20:00,52.07,52.1,52.06,52.1,22600.0,41.6877,41.7117,41.6797,41.7117,22600.0
2012-01-09 14:25:00,52.1,52.12,52.09,52.11,25600.0,41.7117,41.7277,41.7037,41.7197,25600.0
2012-01-09 14:30:00,52.11,52.18,52.11,52.17,29900.0,41.7197,41.7758,41.7197,41.7678,29900.0
2012-01-09 14:35:00,52.16,52.18,52.14,52.15,18300.0,41.7598,41.7758,41.7437,41.7517,18300.0
2012-01-09 14:40:00,52.14,52.16,52.14,52.15,18700.0,41.7437,41.7598,41.7437,41.7517,18700.0
2012-01-09 14:45:00,52.15,52.17,52.11,52.14,19100.0,41.7517,41.7678,41.7197,41.7437,19100.0
2012-01-09 14:50:00,52.14,52.16,52.12,52.12,16700.0,41.7437,41.7598,41.7277,41.7277,16700.0
2012-01-09 14:55:00,52.12,52.13,52.09,52.13,18700.0,41.7277,41.7357,41.7037,41.7357,18700.0
2012-01-09 15:00:00,52.12,52.19,52.12,52.15,40100.0,41.7277,41.7838,41.7277,41.7517,40100.0
2012-01-09 15:05:00,52.16,52.21,52.15,52.21,24700.0,41.7598,41.7998,41.7517,41.7998,24700.0
2012-01-09 15:10:00,52.21,52.21,52.08,52.15,438100.0,41.7998,41.7998,41.6957,41.7517,438100.0
2012-01-09 15:15:00,52.15,52.15,52.08,52.1,60500.0,41.7517,41.7517,41.6957,41.7117,60500.0
2012-01-09 15:20:00,52.1,52.12,52.09,52.11,26200.0,41.7117,41.7277,41.7037,41.7197,26200.0
2012-01-09 15:25:00,52.11,52.12,52.1,52.12,16600.0,41.7197,41.7277,41.7117,41.7277,16600.0
2012-01-09 15:30:00,52.12,52.12,52.09,52.12,30200.0,41.7277,41.7277,41.7037,41.7277,30200.0
2012-01-09 15:35:00,52.13,52.15,52.13,52.15,22900.0,41.7357,41.7517,41.7357,41.7517,22900.0
2012-01-09 15:40:00,52.15,52.23,52.14,52.23,38300.0,41.7517,41.8158,41.7437,41.8158,38300.0
2012-01-09 15:45:00,52.23,52.25,52.15,52.15,52100.0,41.8158,41.8318,41.7517,41.7517,52100.0
2012-01-09 15:50:00,52.15,52.16,52.13,52.16,40900.0,41.7517,41.7598,41.7357,41.7598,40900.0
2012-01-09 15:55:00,52.16,52.19,52.09,52.09,103700.0,41.7598,41.7838,41.7037,41.7037,103700.0
2012-01-10 09:30:00,53.28,53.32,53.13,53.23,105900.0,42.6564,42.6885,42.5363,42.6164,105900.0
2012-01-10 09:35:00,53.22,53.35,53.22,53.31,54300.0,42.6084,42.7125,42.6084,42.6805,54300.0
2012-01-10 09:40:00,53.3,53.31,53.22,53.24,78200.0,42.6724,42.6805,42.6084,42.6244,78200.0
2012-01-10 09:45:00,53.25,53.32,53.24,53.32,37500.0,42.6324,42.6885,42.6244,42.6885,37500.0
2012-01-10 09:50:00,53.31,53.34,53.26,53.26,24000.0,42.6805,42.7045,42.6404,42.6404,24000.0
2012-01-10 09:55:00,53.27,53.32,53.27,53.32,27400.0,42.6484,42.6885,42.6484,42.6885,27400.0
2012-01-10 10:00:00,53.32,53.46,53.32,53.46,36400.0,42.6885,42.8005,42.6885,42.8005,36400.0
2012-01-10 10:05:00,53.46,53.46,53.4,53.44,55600.0,42.8005,42.8005,42.7525,42.7845,55600.0
2012-01-10 10:10:00,53.43,53.46,53.42,53.43,26600.0,42.7765,42.8005,42.7685,42.7765,26600.0
2012-01-10 10:15:00,53.42,53.46,53.41,53.45,68700.0,42.7685,42.8005,42.7605,42.7925,68700.0
2012-01-10 10:20:00,53.45,53.45,53.4,53.42,22300.0,42.7925,42.7925,42.7525,42.7685,22300.0
2012-01-10 10:25:00,53.42,53.44,53.38,53.4,95000.0,42.7685,42.7845,42.7365,42.7525,95000.0
2012-01-10 10:30:00,53.4,53.41,53.36,53.41,25000.0,42.7525,42.7605,42.7205,42.7605,25000.0
2012-01-10 10:35:00,53.41,53.48,53.41,53.43,10000.0,42.7605,42.8166,42.7605,42.7765,10000.0
2012-01-10 10:40:00,53.43,53.49,53.43,53.48,24800.0,42.7765,42.8246,42.7765,42.8166,24800.0
2012-01-10 10:45:00,53.48,53.5,53.44,53.44,46700.0,42.8166,42.8326,42.7845,42.7845,46700.0
2012-01-10 10:50:00,53.44,53.44,53.36,53.36,58600.0,42.7845,42.7845,42.7205,42.7205,58600.0
2012-01-10 10:55:00,53.36,53.39,53.36,53.39,24400.0,42.7205,42.7445,42.7205,42.7445,24400.0
2012-01-10 11:00:00,53.39,53.39,53.29,53.29,66300.0,42.7445,42.7445,42.6644,42.6644,66300.0
2012-01-10 11:05:00,53.28,53.31,53.27,53.31,15400.0,42.6564,42.6805,42.6484,42.6805,15400.0
2012-01-10 11:10:00,53.31,53.33,53.28,53.33,19900.0,42.6805,42.6965,42.6564,42.6965,19900.0
2012-01-10 11:15:00,53.33,53.4,53.33,53.36,54900.0,42.6965,42.7525,42.6965,42.7205,54900.0
2012-01-10 11:20:00,53.35,53.38,53.34,53.34,16000.0,42.7125,42.7365,42.7045,42.7045,16000.0
2012-01-10 11:25:00,53.34,53.34,53.32,53.33,9700.0,42.7045,42.7045,42.6885,42.6965,9700.0
2012-01-10 11:30:00,53.32,53.33,53.3,53.31,17900.0,42.6885,42.6965,42.6724,42.6805,17900.0
2012-01-10 11:35:00,53.3,53.31,53.28,53.29,45400.0,42.6724,42.6805,42.6564,42.6644,45400.0
2012-01-10 11:40:00,53.29,53.29,53.27,53.28,28500.0,42.6644,42.6644,42.6484,42.6564,28500.0
2012-01-10 11:45:00,53.28,53.28,53.21,53.22,39100.0,42.6564,42.6564,42.6004,42.6084,39100.0
2012-01-10 11:50:00,53.22,53.25,53.21,53.25,49500.0,42.6084,42.6324,42.6004,42.6324,49500.0
2012-01-10 11:55:00,53.25,53.26,53.21,53.22,31900.0,42.6324,42.6404,42.6004,42.6084,31900.0
2012-01-10 12:00:00,53.22,53.22,53.19,53.21,14100.0,42.6084,42.6084,42.5844,42.6004,14100.0
2012-01-10 12:05:00,53.21,53.21,53.19,53.21,15200.0,42.6004,42.6004,42.5844,42.6004,15200.0
2012-01-10 12:10:00,53.21,53.21,53.19,53.21,8600.0,42.6004,42.6004,42.5844,42.6004,8600.0
2012-01-10 12:15:00,53.21,53.21,53.18,53.19,11100.0,42.6004,42.6004,42.5764,42.5844,11100.0
2012-01-10 12:20:00,53.17,53.18,53.16,53.16,20100.0,42.5684,42.5764,42.5604,42.5604,20100.0
2012-01-10 12:25:00,53.16,53.17,53.05,53.05,50000.0,42.5604,42.5684,42.4723,42.4723,50000.0
2012-01-10 12:30:00,53.05,53.06,53.02,53.05,70900.0,42.4723,42.4803,42.4483,42.4723,70900.0
2012-01-10 12:35:00,53.05,53.08,53.05,53.06,24000.0,42.4723,42.4963,42.4723,42.4803,24000.0
2012-01-10 12:40:00,53.06,53.08,53.06,53.07,21000.0,42.4803,42.4963,42.4803,42.4883,21000.0
2012-01-10 12:45:00,53.06,53.07,53.04,53.05,11000.0,42.4803,42.4883,42.4643,42.4723,11000.0
2012-01-10 12:50:00,53.04,53.06,53.04,53.05,30400.0,42.4643,42.4803,42.4643,42.4723,30400.0
2012-01-10 12:55:00,53.04,53.09,53.04,53.09,14700.0,42.4643,42.5043,42.4643,42.5043,14700.0
2012-01-10 13:00:00,53.08,53.09,53.05,53.05,17700.0,42.4963,42.5043,42.4723,42.4723,17700.0
2012-01-10 13:05:00,53.06,53.07,53.04,53.04,10100.0,42.4803,42.4883,42.4643,42.4643,10100.0
2012-01-10 13:10:00,53.05,53.05,53.03,53.04,10000.0,42.4723,42.4723,42.4563,42.4643,10000.0
2012-01-10 13:15:00,53.04,53.07,53.02,53.07,16500.0,42.4643,42.4883,42.4483,42.4883,16500.0
2012-01-10 13:20:00,53.07,53.09,53.06,53.08,13300.0,42.4883,42.5043,42.4803,42.4963,13300.0
2012-01-10 13:25:00,53.08,53.12,53.07,53.12,15400.0,42.4963,42.5283,42.4883,42.5283,15400.0
2012-01-10 13:30:00,53.11,53.15,53.11,53.15,21300.0,42.5203,42.5524,42.5203,42.5524,21300.0
2012-01-10 13:35:00,53.16,53.16,53.13,53.14,20900.0,42.5604,42.5604,42.5363,42.5443,20900.0
2012-01-10 13:40:00,53.13,53.14,53.13,53.14,7000.0,42.5363,42.5443,42.5363,42.5443,7000.0
2012-01-10 13:45:00,53.13,53.14,53.11,53.11,5300.0,42.5363,42.5443,42.5203,42.5203,5300.0
2012-01-10 13:50:00,53.12,53.12,53.09,53.09,8500.0,42.5283,42.5283,42.5043,42.5043,8500.0
2012-01-10 13:55:00,53.09,53.15,53.09,53.13,29900.0,42.5043,42.5524,42.5043,42.5363,29900.0
2012-01-10 14:00:00,53.13,53.14,53.12,53.13,9500.0,42.5363,42.5443,42.5283,42.5363,9500.0
2012-01-10 14:05:00,53.14,53.17,53.14,53.15,19200.0,42.5443,42.5684,42.5443,42.5524,19200.0
2012-01-10 14:10:00,53.15,53.17,53.15,53.16,16400.0,42.5524,42.5684,42.5524,42.5604,16400.0
2012-01-10 14:15:00,53.17,53.23,53.17,53.21,13800.0,42.5684,42.6164,42.5684,42.6004,13800.0
2012-01-10 14:20:00,53.21,53.21,53.19,53.19,10400.0,42.6004,42.6004,42.5844,42.5844,10400.0
2012-01-10 14:25:00,53.19,53.19,53.19,53.19,9800.0,42.5844,42.5844,42.5844,42.5844,9800.0
2012-01-10 14:30:00,53.19,53.19,53.15,53.17,19400.0,42.5844,42.5844,42.5524,42.5684,19400.0
2012-01-10 14:35:00,53.16,53.21,53.16,53.19,19300.0,42.5604,42.6004,42.5604,42.5844,19300.0
2012-01-10 14:40:00,53.19,53.19,53.18,53.18,3200.0,42.5844,42.5844,42.5764,42.5764,3200.0
2012-01-10 14:45:00,53.19,53.21,53.18,53.2,18600.0,42.5844,42.6004,42.5764,42.5924,18600.0
2012-01-10 14:50:00,53.21,53.21,53.16,53.16,9300.0,42.6004,42.6004,42.5604,42.5604,9300.0
2012-01-10 14:55:00,53.16,53.17,53.16,53.16,10100.0,42.5604,42.5684,42.5604,42.5604,10100.0
2012-01-10 15:00:00,53.16,53.17,53.16,53.17,10200.0,42.5604,42.5684,42.5604,42.5684,10200.0
2012-01-10 15:05:00,53.17,53.18,53.15,53.18,27700.0,42.5684,42.5764,42.5524,42.5764,27700.0
2012-01-10 15:10:00,53.18,53.19,53.16,53.19,13500.0,42.5764,42.5844,42.5604,42.5844,13500.0
2012-01-10 15:15:00,53.19,53.21,53.17,53.18,18000.0,42.5844,42.6004,42.5684,42.5764,18000.0
2012-01-10 15:20:00,53.18,53.18,53.15,53.16,14400.0,42.5764,42.5764,42.5524,42.5604,14400.0
2012-01-10 15:25:00,53.15,53.17,53.15,53.16,13900.0,42.5524,42.5684,42.5524,42.5604,13900.0
2012-01-10 15:30:00,53.15,53.15,53.12,53.13,39900.0,42.5524,42.5524,42.5283,42.5363,39900.0
2012-01-10 15:35:00,53.13,53.17,53.11,53.14,117700.0,42.5363,42.5684,42.5203,42.5443,117700.0
2012-01-10 15:40:00,53.15,53.19,53.14,53.18,36000.0,42.5524,42.5844,42.5443,42.5764,36000.0
2012-01-10 15:45:00,53.18,53.19,53.16,53.18,41200.0,42.5764,42.5844,42.5604,42.5764,41200.0
2012-01-10 15:50:00,53.18,53.2,53.17,53.18,51700.0,42.5764,42.5924,42.5684,42.5764,51700.0
2012-01-10 15:55:00,53.18,53.2,53.12,53.17,113600.0,42.5764,42.5924,42.5283,42.5684,113600.0
2012-01-11 09:30:00,52.35,52.35,52.19,52.21,155500.0,41.9119,41.9119,41.7838,41.7998,155500.0
2012-01-11 09:35:00,52.21,52.31,52.21,52.27,118700.0,41.7998,41.8798,41.7998,41.8478,118700.0
2012-01-11 09:40:00,52.26,52.32,52.24,52.31,25900.0,41.8398,41.8878,41.8238,41.8798,25900.0
2012-01-11 09:45:00,52.31,52.38,52.31,52.37,180700.0,41.8798,41.9359,41.8798,41.9279,180700.0
2012-01-11 09:50:00,52.37,52.4,52.35,52.36,96200.0,41.9279,41.9519,41.9119,41.9199,96200.0
2012-01-11 09:55:00,52.35,52.35,52.28,52.29,30100.0,41.9119,41.9119,41.8558,41.8638,30100.0
2012-01-11 10:00:00,52.28,52.3,52.23,52.27,21900.0,41.8558,41.8718,41.8158,41.8478,21900.0
2012-01-11 10:05:00,52.28,52.33,52.24,52.32,15100.0,41.8558,41.8959,41.8238,41.8878,15100.0
2012-01-11 10:10:00,52.32,52.35,52.31,52.34,52900.0,41.8878,41.9119,41.8798,41.9039,52900.0
2012-01-11 10:15:00,52.35,52.37,52.33,52.35,12400.0,41.9119,41.9279,41.8959,41.9119,12400.0
2012-01-11 10:20:00,52.35,52.4,52.34,52.39,30000.0,41.9119,41.9519,41.9039,41.9439,30000.0
2012-01-11 10:25:00,52.39,52.43,52.39,52.4,51600.0,41.9439,41.9759,41.9439,41.9519,51600.0
2012-01-11 10:30:00,52.39,52.44,52.37,52.43,46300.0,41.9439,41.9839,41.9279,41.9759,46300.0
2012-01-11 10:35:00,52.43,52.49,52.41,52.49,66500.0,41.9759,42.024,41.9599,42.024,66500.0
2012-01-11 10:40:00,52.49,52.49,52.47,52.47,26600.0,42.024,42.024,42.0079,42.0079,26600.0
2012-01-11 10:45:00,52.48,52.5,52.45,52.45,27600.0,42.0159,42.032,41.9919,41.9919,27600.0
2012-01-11 10:50:00,52.46,52.46,52.4,52.4,10400.0,41.9999,41.9999,41.9519,41.9519,10400.0
2012-01-11 10:55:00,52.4,52.41,52.37,52.37,20200.0,41.9519,41.9599,41.9279,41.9279,20200.0
2012-01-11 11:00:00,52.36,52.39,52.36,52.37,6500.0,41.9199,41.9439,41.9199,41.9279,6500.0
2012-01-11 11:05:00,52.37,52.38,52.32,52.33,5600.0,41.9279,41.9359,41.8878,41.8959,5600.0
2012-01-11 11:10:00,52.33,52.35,52.32,52.33,8400.0,41.8959,41.9119,41.8878,41.8959,8400.0
2012-01-11 11:15:00,52.34,52.37,52.33,52.37,10900.0,41.9039,41.9279,41.8959,41.9279,10900.0
2012-01-11 11:20:00,52.36,52.39,52.35,52.39,12400.0,41.9199,41.9439,41.9119,41.9439,12400.0
2012-01-11 11:25:00,52.38,52.4,52.38,52.39,42200.0,41.9359,41.9519,41.9359,41.9439,42200.0
2012-01-11 11:30:00,52.39,52.44,52.39,52.43,33800.0,41.9439,41.9839,41.9439,41.9759,33800.0
2012-01-11 11:35:00,52.44,52.45,52.43,52.43,41100.0,41.9839,41.9919,41.9759,41.9759,41100.0
2012-01-11 11:40:00,52.44,52.46,52.43,52.43,13300.0,41.9839,41.9999,41.9759,41.9759,13300.0
2012-01-11 11:45:00,52.44,52.51,52.43,52.5,16900.0,41.9839,42.04,41.9759,42.032,16900.0
2012-01-11 11:50:00,52.48,52.49,52.44,52.46,4700.0,42.0159,42.024,41.9839,41.9999,4700.0
2012-01-11 11:55:00,52.45,52.47,52.44,52.47,10000.0,41.9919,42.0079,41.9839,42.0079,10000.0
2012-01-11 12:00:00,52.46,52.49,52.43,52.43,14700.0,41.9999,42.024,41.9759,41.9759,14700.0
2012-01-11 12:05:00,52.43,52.45,52.41,52.45,3000.0,41.9759,41.9919,41.9599,41.9919,3000.0
2012-01-11 12:10:00,52.46,52.46,52.45,52.45,2300.0,41.9999,41.9999,41.9919,41.9919,2300.0
2012-01-11 12:15:00,52.45,52.51,52.45,52.51,3300.0,41.9919,42.04,41.9919,42.04,3300.0
2012-01-11 12:20:00,52.51,52.53,52.5,52.51,3700.0,42.04,42.056,42.032,42.04,3700.0
2012-01-11 12:25:00,52.5,52.5,52.48,52.48,2600.0,42.032,42.032,42.0159,42.0159,2600.0
2012-01-11 12:30:00,52.49,52.5,52.47,52.47,2000.0,42.024,42.032,42.0079,42.0079,2000.0
2012-01-11 12:35:00,52.46,52.49,52.46,52.49,3200.0,41.9999,42.024,41.9999,42.024,3200.0
2012-01-11 12:40:00,52.49,52.51,52.48,52.5,2300.0,42.024,42.04,42.0159,42.032,2300.0
2012-01-11 12:45:00,52.51,52.56,52.51,52.52,5900.0,42.04,42.08,42.04,42.048,5900.0
2012-01-11 12:50:00,52.53,52.53,52.51,52.52,4100.0,42.056,42.056,42.04,42.048,4100.0
2012-01-11 12:55:00,52.52,52.53,52.51,52.53,5000.0,42.048,42.056,42.04,42.056,5000.0
2012-01-11 13:00:00,52.54,52.55,52.53,52.55,5400.0,42.064,42.072,42.056,42.072,5400.0
2012-01-11 13:05:00,52.55,52.59,52.55,52.57,10900.0,42.072,42.104,42.072,42.088,10900.0
2012-01-11 13:10:00,52.57,52.59,52.52,52.55,4600.0,42.088,42.104,42.048,42.072,4600.0
2012-01-11 13:15:00,52.56,52.57,52.54,52.56,5200.0,42.08,42.088,42.064,42.08,5200.0
2012-01-11 13:20:00,52.56,52.58,52.55,52.57,3400.0,42.08,42.096,42.072,42.088,3400.0
2012-01-11 13:25:00,52.57,52.59,52.57,52.59,28200.0,42.088,42.104,42.088,42.104,28200.0
2012-01-11 13:30:00,52.58,52.58,52.56,52.58,11200.0,42.096,42.096,42.08,42.096,11200.0
2012-01-11 13:35:00,52.57,52.63,52.57,52.61,11700.0,42.088,42.136,42.088,42.12,11700.0
2012-01-11 13:40:00,52.6,52.61,52.58,52.6,4200.0,42.112,42.12,42.096,42.112,4200.0
2012-01-11 13:45:00,52.59,52.62,52.59,52.61,12400.0,42.104,42.128,42.104,42.12,12400.0
2012-01-11 13:50:00,52.62,52.62,52.58,52.58,4900.0,42.128,42.128,42.096,42.096,4900.0
2012-01-11 13:55:00,52.59,52.61,52.56,52.58,16000.0,42.104,42.12,42.08,42.096,16000.0
2012-01-11 14:00:00,52.57,52.6,52.57,52.57,5500.0,42.088,42.112,42.088,42.088,5500.0
2012-01-11 14:05:00,52.56,52.6,52.55,52.58,5700.0,42.08,42.112,42.072,42.096,5700.0
2012-01-11 14:10:00,52.58,52.64,52.58,52.63,6600.0,42.096,42.144,42.096,42.136,6600.0
2012-01-11 14:15:00,52.63,52.64,52.63,52.64,900.0,42.136,42.144,42.136,42.144,900.0
2012-01-11 14:20:00,52.63,52.63,52.57,52.57,12400.0,42.136,42.136,42.088,42.088,12400.0
2012-01-11 14:25:00,52.58,52.59,52.57,52.59,16900.0,42.096,42.104,42.088,42.104,16900.0
2012-01-11 14:30:00,52.59,52.6,52.58,52.59,5000.0,42.104,42.112,42.096,42.104,5000.0
2012-01-11 14:35:00,52.59,52.62,52.59,52.62,3100.0,42.104,42.128,42.104,42.128,3100.0
2012-01-11 14:40:00,52.61,52.65,52.61,52.65,16800.0,42.12,42.152,42.12,42.152,16800.0
2012-01-11 14:45:00,52.66,52.67,52.5,52.51,1270600.0,42.1601,42.1681,42.032,42.04,1270600.0
2012-01-11 14:50:00,52.5,52.5,52.38,52.41,44400.0,42.032,42.032,41.9359,41.9599,44400.0
2012-01-11 14:55:00,52.4,52.4,52.32,52.37,63900.0,41.9519,41.9519,41.8878,41.9279,63900.0
2012-01-11 15:00:00,52.36,52.42,52.35,52.41,17400.0,41.9199,41.9679,41.9119,41.9599,17400.0
2012-01-11 15:05:00,52.41,52.42,52.39,52.41,11100.0,41.9599,41.9679,41.9439,41.9599,11100.0
2012-01-11 15:10:00,52.41,52.43,52.4,52.43,9300.0,41.9599,41.9759,41.9519,41.9759,9300.0
2012-01-11 15:15:00,52.43,52.47,52.42,52.47,17400.0,41.9759,42.0079,41.9679,42.0079,17400.0
2012-01-11 15:20:00,52.47,52.53,52.47,52.53,37700.0,42.0079,42.056,42.0079,42.056,37700.0
2012-01-11 15:25:00,52.53,52.63,52.53,52.62,180300.0,42.056,42.136,42.056,42.128,180300.0
2012-01-11 15:30:00,52.63,52.63,52.58,52.58,51600.0,42.136,42.136,42.096,42.096,51600.0
2012-01-11 15:35:00,52.58,52.61,52.58,52.59,42000.0,42.096,42.12,42.096,42.104,42000.0
2012-01-11 15:40:00,52.6,52.63,52.59,52.59,51800.0,42.112,42.136,42.104,42.104,51800.0
2012-01-11 15:45:00,52.59,52.63,52.58,52.58,53000.0,42.104,42.136,42.096,42.096,53000.0
2012-01-11 15:50:00,52.58,52.61,52.57,52.57,49000.0,42.096,42.12,42.088,42.088,49000.0
2012-01-11 15:55:00,52.57,52.58,52.54,52.56,74600.0,42.088,42.096,42.064,42.08,74600.0
2012-01-12 09:30:00,53.19,53.24,53.16,53.19,93800.0,42.5844,42.6244,42.5604,42.5844,93800.0
2012-01-12 09:35:00,53.19,53.25,53.12,53.12,48300.0,42.5844,42.6324,42.5283,42.5283,48300.0
2012-01-12 09:40:00,53.11,53.11,53.01,53.03,56200.0,42.5203,42.5203,42.4403,42.4563,56200.0
2012-01-12 09:45:00,53.02,53.05,52.97,53.02,34000.0,42.4483,42.4723,42.4082,42.4483,34000.0
2012-01-12 09:50:00,53.03,53.07,53.01,53.06,25900.0,42.4563,42.4883,42.4403,42.4803,25900.0
2012-01-12 09:55:00,53.07,53.1,53.06,53.07,72300.0,42.4883,42.5123,42.4803,42.4883,72300.0
2012-01-12 10:00:00,53.08,53.17,53.05,53.17,292600.0,42.4963,42.5684,42.4723,42.5684,292600.0
2012-01-12 10:05:00,53.18,53.19,53.03,53.04,92100.0,42.5764,42.5844,42.4563,42.4643,92100.0
2012-01-12 10:10:00,53.04,53.04,52.9,52.91,50200.0,42.4643,42.4643,42.3522,42.3602,50200.0
2012-01-12 10:15:00,52.91,52.93,52.87,52.89,39900.0,42.3602,42.3762,42.3282,42.3442,39900.0
2012-01-12 10:20:00,52.89,52.94,52.89,52.89,28000.0,42.3442,42.3842,42.3442,42.3442,28000.0
2012-01-12 10:25:00,52.88,52.96,52.88,52.95,24100.0,42.3362,42.4002,42.3362,42.3922,24100.0
2012-01-12 10:30:00,52.93,52.94,52.91,52.91,29900.0,42.3762,42.3842,42.3602,42.3602,29900.0
2012-01-12 10:35:00,52.9,52.9,52.85,52.87,19800.0,42.3522,42.3522,42.3122,42.3282,19800.0
2012-01-12 10:40:00,52.87,52.87,52.73,52.73,24800.0,42.3282,42.3282,42.2161,42.2161,24800.0
2012-01-12 10:45:00,52.73,52.75,52.7,52.72,42200.0,42.2161,42.2321,42.1921,42.2081,42200.0
2012-01-12 10:50:00,52.72,52.8,52.71,52.79,37700.0,42.2081,42.2721,42.2001,42.2641,37700.0
2012-01-12 10:55:00,52.78,52.8,52.75,52.76,25100.0,42.2561,42.2721,42.2321,42.2401,25100.0
2012-01-12 11:00:00,52.76,52.8,52.74,52.8,16600.0,42.2401,42.2721,42.2241,42.2721,16600.0
2012-01-12 11:05:00,52.81,52.87,52.8,52.86,18100.0,42.2801,42.3282,42.2721,42.3202,18100.0
2012-01-12 11:10:00,52.86,52.88,52.83,52.83,10400.0,42.3202,42.3362,42.2962,42.2962,10400.0
2012-01-12 11:15:00,52.83,52.86,52.83,52.85,5000.0,42.2962,42.3202,42.2962,42.3122,5000.0
2012-01-12 11:20:00,52.85,52.86,52.8,52.81,11600.0,42.3122,42.3202,42.2721,42.2801,11600.0
2012-01-12 11:25:00,52.81,52.86,52.81,52.85,18700.0,42.2801,42.3202,42.2801,42.3122,18700.0
2012-01-12 11:30:00,52.84,52.84,52.79,52.82,13300.0,42.3042,42.3042,42.2641,42.2882,13300.0
2012-01-12 11:35:00,52.84,52.86,52.82,52.85,9200.0,42.3042,42.3202,42.2882,42.3122,9200.0
2012-01-12 11:40:00,52.84,52.86,52.83,52.85,8600.0,42.3042,42.3202,42.2962,42.3122,8600.0
2012-01-12 11:45:00,52.85,52.89,52.84,52.87,7600.0,42.3122,42.3442,42.3042,42.3282,7600.0
2012-01-12 11:50:00,52.88,52.9,52.87,52.87,8000.0,42.3362,42.3522,42.3282,42.3282,8000.0
2012-01-12 11:55:00,52.88,52.89,52.86,52.89,6300.0,42.3362,42.3442,42.3202,42.3442,6300.0
2012-01-12 12:00:00,52.89,52.91,52.88,52.89,3400.0,42.3442,42.3602,42.3362,42.3442,3400.0
2012-01-12 12:05:00,52.88,52.9,52.88,52.88,3900.0,42.3362,42.3522,42.3362,42.3362,3900.0
2012-01-12 12:10:00,52.88,52.93,52.88,52.92,5500.0,42.3362,42.3762,42.3362,42.3682,5500.0
2012-01-12 12:15:00,52.94,52.95,52.93,52.94,9800.0,42.3842,42.3922,42.3762,42.3842,9800.0
2012-01-12 12:20:00,52.94,52.95,52.92,52.94,5500.0,42.3842,42.3922,42.3682,42.3842,5500.0
2012-01-12 12:25:00,52.95,52.97,52.95,52.97,4200.0,42.3922,42.4082,42.3922,42.4082,4200.0
2012-01-12 12:30:00,52.96,52.98,52.96,52.98,3600.0,42.4002,42.4163,42.4002,42.4163,3600.0
2012-01-12 12:35:00,52.98,52.99,52.97,52.98,4500.0,42.4163,42.4243,42.4082,42.4163,4500.0
2012-01-12 12:40:00,52.97,52.97,52.95,52.95,2100.0,42.4082,42.4082,42.3922,42.3922,2100.0
2012-01-12 12:45:00,52.96,52.96,52.92,52.93,4100.0,42.4002,42.4002,42.3682,42.3762,4100.0
2012-01-12 12:50:00,52.92,52.93,52.92,52.93,1000.0,42.3682,42.3762,42.3682,42.3762,1000.0
2012-01-12 12:55:00,52.92,52.99,52.92,52.98,11100.0,42.3682,42.4243,42.3682,42.4163,11100.0
2012-01-12 13:00:00,52.99,53.03,52.99,53.03,11800.0,42.4243,42.4563,42.4243,42.4563,11800.0
2012-01-12 13:05:00,53.02,53.06,53.02,53.02,6000.0,42.4483,42.4803,42.4483,42.4483,6000.0
2012-01-12 13:10:00,53.01,53.04,53.01,53.03,2000.0,42.4403,42.4643,42.4403,42.4563,2000.0
2012-01-12 13:15:00,53.02,53.02,53.0,53.0,5600.0,42.4483,42.4483,42.4323,42.4323,5600.0
2012-01-12 13:20:00,53.0,53.0,52.99,52.99,5900.0,42.4323,42.4323,42.4243,42.4243,5900.0
2012-01-12 13:25:00,52.99,52.99,52.91,52.92,10200.0,42.4243,42.4243,42.3602,42.3682,10200.0
2012-01-12 13:30:00,52.94,52.94,52.88,52.89,35300.0,42.3842,42.3842,42.3362,42.3442,35300.0
2012-01-12 13:35:00,52.9,52.9,52.79,52.8,47000.0,42.3522,42.3522,42.2641,42.2721,47000.0
2012-01-12 13:40:00,52.8,52.81,52.78,52.81,45400.0,42.2721,42.2801,42.2561,42.2801,45400.0
2012-01-12 13:45:00,52.81,52.82,52.79,52.81,96700.0,42.2801,42.2882,42.2641,42.2801,96700.0
2012-01-12 13:50:00,52.81,52.81,52.81,52.81,1500.0,42.2801,42.2801,42.2801,42.2801,1500.0
2012-01-12 13:55:00,52.82,52.88,52.82,52.88,19100.0,42.2882,42.3362,42.2882,42.3362,19100.0
2012-01-12 14:00:00,52.88,52.88,52.85,52.88,7500.0,42.3362,42.3362,42.3122,42.3362,7500.0
2012-01-12 14:05:00,52.88,52.88,52.8,52.81,16400.0,42.3362,42.3362,42.2721,42.2801,16400.0
2012-01-12 14:10:00,52.82,52.83,52.79,52.79,23900.0,42.2882,42.2962,42.2641,42.2641,23900.0
2012-01-12 14:15:00,52.8,52.82,52.78,52.8,37600.0,42.2721,42.2882,42.2561,42.2721,37600.0
2012-01-12 14:20:00,52.81,52.84,52.8,52.81,13500.0,42.2801,42.3042,42.2721,42.2801,13500.0
2012-01-12 14:25:00,52.81,52.83,52.81,52.83,28000.0,42.2801,42.2962,42.2801,42.2962,28000.0
2012-01-12 14:30:00,52.82,52.88,52.81,52.88,6200.0,42.2882,42.3362,42.2801,42.3362,6200.0
2012-01-12 14:35:00,52.88,52.94,52.88,52.93,11200.0,42.3362,42.3842,42.3362,42.3762,11200.0
2012-01-12 14:40:00,52.94,52.97,52.94,52.97,30300.0,42.3842,42.4082,42.3842,42.4082,30300.0
2012-01-12 14:45:00,52.98,53.0,52.95,52.95,8900.0,42.4163,42.4323,42.3922,42.3922,8900.0
2012-01-12 14:50:00,52.95,52.95,52.93,52.95,5100.0,42.3922,42.3922,42.3762,42.3922,5100.0
2012-01-12 14:55:00,52.96,53.02,52.96,53.02,13900.0,42.4002,42.4483,42.4002,42.4483,13900.0
2012-01-12 15:00:00,53.02,53.02,52.98,52.99,5300.0,42.4483,42.4483,42.4163,42.4243,5300.0
2012-01-12 15:05:00,52.98,53.0,52.98,53.0,15100.0,42.4163,42.4323,42.4163,42.4323,15100.0
2012-01-12 15:10:00,52.99,53.02,52.97,53.0,46400.0,42.4243,42.4483,42.4082,42.4323,46400.0
2012-01-12 15:15:00,53.0,53.02,53.0,53.01,13600.0,42.4323,42.4483,42.4323,42.4403,13600.0
2012-01-12 15:20:00,53.01,53.09,53.01,53.06,55600.0,42.4403,42.5043,42.4403,42.4803,55600.0
2012-01-12 15:25:00,53.07,53.09,53.02,53.04,59900.0,42.4883,42.5043,42.4483,42.4643,59900.0
2012-01-12 15:30:00,53.03,53.04,53.01,53.01,5500.0,42.4563,42.4643,42.4403,42.4403,5500.0
2012-01-12 15:35:00,53.01,53.06,53.01,53.05,21400.0,42.4403,42.4803,42.4403,42.4723,21400.0
2012-01-12 15:40:00,53.05,53.12,53.02,53.12,18300.0,42.4723,42.5283,42.4483,42.5283,18300.0
2012-01-12 15:45:00,53.12,53.18,53.09,53.18,62800.0,42.5283,42.5764,42.5043,42.5764,62800.0
2012-01-12 15:50:00,53.17,53.2,53.17,53.17,64400.0,42.5684,42.5924,42.5684,42.5684,64400.0
2012-01-12 15:55:00,53.17,53.2,53.12,53.19,201200.0,42.5684,42.5924,42.5283,42.5844,201200.0
2012-01-13 09:30:00,53.3,53.44,53.15,53.2,142500.0,42.6724,42.7845,42.5524,42.5924,142500.0
2012-01-13 09:35:00,53.19,53.32,53.18,53.32,61500.0,42.5844,42.6885,42.5764,42.6885,61500.0
2012-01-13 09:40:00,53.32,53.32,53.16,53.18,46600.0,42.6885,42.6885,42.5604,42.5764,46600.0
2012-01-13 09:45:00,53.2,53.28,53.19,53.23,31300.0,42.5924,42.6564,42.5844,42.6164,31300.0
2012-01-13 09:50:00,53.23,53.32,53.19,53.32,54300.0,42.6164,42.6885,42.5844,42.6885,54300.0
2012-01-13 09:55:00,53.32,53.35,53.24,53.25,77400.0,42.6885,42.7125,42.6244,42.6324,77400.0
2012-01-13 10:00:00,53.24,53.25,53.18,53.24,44300.0,42.6244,42.6324,42.5764,42.6244,44300.0
2012-01-13 10:05:00,53.23,53.23,53.11,53.13,81900.0,42.6164,42.6164,42.5203,42.5363,81900.0
2012-01-13 10:10:00,53.12,53.12,53.06,53.09,37500.0,42.5283,42.5283,42.4803,42.5043,37500.0
2012-01-13 10:15:00,53.08,53.09,52.97,52.97,58100.0,42.4963,42.5043,42.4082,42.4082,58100.0
2012-01-13 10:20:00,52.97,52.98,52.87,52.9,80000.0,42.4082,42.4163,42.3282,42.3522,80000.0
2012-01-13 10:25:00,52.9,53.05,52.89,53.04,65800.0,42.3522,42.4723,42.3442,42.4643,65800.0
2012-01-13 10:30:00,53.03,53.05,53.01,53.02,27300.0,42.4563,42.4723,42.4403,42.4483,27300.0
2012-01-13 10:35:00,53.02,53.07,52.99,53.01,45700.0,42.4483,42.4883,42.4243,42.4403,45700.0
2012-01-13 10:40:00,53.0,53.02,52.98,53.0,34800.0,42.4323,42.4483,42.4163,42.4323,34800.0
2012-01-13 10:45:00,53.01,53.06,53.01,53.04,18900.0,42.4403,42.4803,42.4403,42.4643,18900.0
2012-01-13 10:50:00,53.02,53.08,53.02,53.07,13100.0,42.4483,42.4963,42.4483,42.4883,13100.0
2012-01-13 10:55:00,53.08,53.13,53.08,53.12,16800.0,42.4963,42.5363,42.4963,42.5283,16800.0
2012-01-13 11:00:00,53.12,53.16,53.11,53.15,43500.0,42.5283,42.5604,42.5203,42.5524,43500.0
2012-01-13 11:05:00,53.15,53.22,53.15,53.19,50000.0,42.5524,42.6084,42.5524,42.5844,50000.0
2012-01-13 11:10:00,53.2,53.22,53.19,53.21,23600.0,42.5924,42.6084,42.5844,42.6004,23600.0
2012-01-13 11:15:00,53.21,53.24,53.2,53.24,8600.0,42.6004,42.6244,42.5924,42.6244,8600.0
2012-01-13 11:20:00,53.24,53.29,53.24,53.28,19500.0,42.6244,42.6644,42.6244,42.6564,19500.0
2012-01-13 11:25:00,53.29,53.29,53.25,53.28,14800.0,42.6644,42.6644,42.6324,42.6564,14800.0
2012-01-13 11:30:00,53.29,53.34,53.29,53.32,13900.0,42.6644,42.7045,42.6644,42.6885,13900.0
2012-01-13 11:35:00,53.32,53.34,53.29,53.3,10200.0,42.6885,42.7045,42.6644,42.6724,10200.0
2012-01-13 11:40:00,53.3,53.31,53.29,53.3,9900.0,42.6724,42.6805,42.6644,42.6724,9900.0
2012-01-13 11:45:00,53.3,53.3,53.28,53.3,10200.0,42.6724,42.6724,42.6564,42.6724,10200.0
2012-01-13 11:50:00,53.29,53.33,53.28,53.28,14400.0,42.6644,42.6965,42.6564,42.6564,14400.0
2012-01-13 11:55:00,53.27,53.3,53.22,53.23,13900.0,42.6484,42.6724,42.6084,42.6164,13900.0
2012-01-13 12:00:00,53.21,53.21,53.14,53.19,10900.0,42.6004,42.6004,42.5443,42.5844,10900.0
2012-01-13 12:05:00,53.19,53.2,53.16,53.18,4300.0,42.5844,42.5924,42.5604,42.5764,4300.0
2012-01-13 12:10:00,53.18,53.18,53.14,53.14,11500.0,42.5764,42.5764,42.5443,42.5443,11500.0
2012-01-13 12:15:00,53.14,53.19,53.14,53.16,12200.0,42.5443,42.5844,42.5443,42.5604,12200.0
2012-01-13 12:20:00,53.17,53.21,53.16,53.2,26600.0,42.5684,42.6004,42.5604,42.5924,26600.0
2012-01-13 12:25:00,53.2,53.25,53.19,53.22,19900.0,42.5924,42.6324,42.5844,42.6084,19900.0
2012-01-13 12:30:00,53.22,53.23,53.18,53.21,14800.0,42.6084,42.6164,42.5764,42.6004,14800.0
2012-01-13 12:35:00,53.21,53.21,53.15,53.19,13600.0,42.6004,42.6004,42.5524,42.5844,13600.0
2012-01-13 12:40:00,53.19,53.22,53.18,53.22,11700.0,42.5844,42.6084,42.5764,42.6084,11700.0
2012-01-13 12:45:00,53.21,53.22,53.19,53.2,12400.0,42.6004,42.6084,42.5844,42.5924,12400.0
2012-01-13 12:50:00,53.21,53.25,53.2,53.24,14600.0,42.6004,42.6324,42.5924,42.6244,14600.0
2012-01-13 12:55:00,53.25,53.28,53.25,53.27,18300.0,42.6324,42.6564,42.6324,42.6484,18300.0
2012-01-13 13:00:00,53.26,53.26,53.2,53.2,3200.0,42.6404,42.6404,42.5924,42.5924,3200.0
2012-01-13 13:05:00,53.19,53.19,53.15,53.18,3400.0,42.5844,42.5844,42.5524,42.5764,3400.0
2012-01-13 13:10:00,53.16,53.18,53.16,53.18,3200.0,42.5604,42.5764,42.5604,42.5764,3200.0
2012-01-13 13:15:00,53.16,53.19,53.14,53.19,5500.0,42.5604,42.5844,42.5443,42.5844,5500.0
2012-01-13 13:20:00,53.18,53.18,53.15,53.15,2300.0,42.5764,42.5764,42.5524,42.5524,2300.0
2012-01-13 13:25:00,53.16,53.19,53.13,53.17,2900.0,42.5604,42.5844,42.5363,42.5684,2900.0
2012-01-13 13:30:00,53.16,53.17,53.13,53.17,2800.0,42.5604,42.5684,42.5363,42.5684,2800.0
2012-01-13 13:35:00,53.17,53.19,53.16,53.16,3400.0,42.5684,42.5844,42.5604,42.5604,3400.0
2012-01-13 13:40:00,53.16,53.17,53.13,53.14,3900.0,42.5604,42.5684,42.5363,42.5443,3900.0
2012-01-13 13:45:00,53.14,53.2,53.13,53.2,9200.0,42.5443,42.5924,42.5363,42.5924,9200.0
2012-01-13 13:50:00,53.2,53.3,53.2,53.26,15100.0,42.5924,42.6724,42.5924,42.6404,15100.0
2012-01-13 13:55:00,53.26,53.28,53.25,53.26,6100.0,42.6404,42.6564,42.6324,42.6404,6100.0
2012-01-13 14:00:00,53.27,53.29,53.24,53.25,7000.0,42.6484,42.6644,42.6244,42.6324,7000.0
2012-01-13 14:05:00,53.27,53.27,53.22,53.25,4900.0,42.6484,42.6484,42.6084,42.6324,4900.0
2012-01-13 14:10:00,53.25,53.29,53.25,53.29,3800.0,42.6324,42.6644,42.6324,42.6644,3800.0
2012-01-13 14:15:00,53.28,53.31,53.24,53.26,8400.0,42.6564,42.6805,42.6244,42.6404,8400.0
2012-01-13 14:20:00,53.26,53.28,53.26,53.28,8800.0,42.6404,42.6564,42.6404,42.6564,8800.0
2012-01-13 14:25:00,53.27,53.31,53.27,53.29,3700.0,42.6484,42.6805,42.6484,42.6644,3700.0
2012-01-13 14:30:00,53.3,53.34,53.3,53.32,8400.0,42.6724,42.7045,42.6724,42.6885,8400.0
2012-01-13 14:35:00,53.33,53.36,53.31,53.32,7200.0,42.6965,42.7205,42.6805,42.6885,7200.0
2012-01-13 14:40:00,53.32,53.32,53.28,53.3,3900.0,42.6885,42.6885,42.6564,42.6724,3900.0
2012-01-13 14:45:00,53.3,53.31,53.28,53.29,5900.0,42.6724,42.6805,42.6564,42.6644,5900.0
2012-01-13 14:50:00,53.3,53.31,53.29,53.29,8400.0,42.6724,42.6805,42.6644,42.6644,8400.0
2012-01-13 14:55:00,53.29,53.34,53.29,53.33,7400.0,42.6644,42.7045,42.6644,42.6965,7400.0
2012-01-13 15:00:00,53.31,53.33,53.29,53.33,10700.0,42.6805,42.6965,42.6644,42.6965,10700.0
2012-01-13 15:05:00,53.31,53.37,53.31,53.36,10800.0,42.6805,42.7285,42.6805,42.7205,10800.0
2012-01-13 15:10:00,53.36,53.37,53.31,53.32,143200.0,42.7205,42.7285,42.6805,42.6885,143200.0
2012-01-13 15:15:00,53.32,53.33,53.29,53.29,27600.0,42.6885,42.6965,42.6644,42.6644,27600.0
2012-01-13 15:20:00,53.29,53.29,53.19,53.2,43800.0,42.6644,42.6644,42.5844,42.5924,43800.0
2012-01-13 15:25:00,53.2,53.23,53.2,53.2,25300.0,42.5924,42.6164,42.5924,42.5924,25300.0
2012-01-13 15:30:00,53.21,53.23,53.21,53.21,5500.0,42.6004,42.6164,42.6004,42.6004,5500.0
2012-01-13 15:35:00,53.2,53.23,53.19,53.21,21600.0,42.5924,42.6164,42.5844,42.6004,21600.0
2012-01-13 15:40:00,53.2,53.29,53.2,53.24,49200.0,42.5924,42.6644,42.5924,42.6244,49200.0
2012-01-13 15:45:00,53.24,53.28,53.24,53.26,61100.0,42.6244,42.6564,42.6244,42.6404,61100.0
2012-01-13 15:50:00,53.26,53.26,53.2,53.2,67900.0,42.6404,42.6404,42.5924,42.5924,67900.0
2012-01-13 15:55:00,53.2,53.26,53.18,53.26,109200.0,42.5924,42.6404,42.5764,42.6404,109200.0
2012-01-17 09:30:00,54.61,54.63,54.31,54.58,65800.0,43.7212,43.7373,43.4811,43.6972,65800.0
2012-01-17 09:35:00,54.58,54.73,54.57,54.63,136000.0,43.6972,43.8173,43.6892,43.7373,136000.0
2012-01-17 09:40:00,54.64,54.66,54.56,54.65,49100.0,43.7453,43.7613,43.6812,43.7533,49100.0
2012-01-17 09:45:00,54.66,54.68,54.66,54.66,37200.0,43.7613,43.7773,43.7613,43.7613,37200.0
2012-01-17 09:50:00,54.67,54.68,54.65,54.65,23700.0,43.7693,43.7773,43.7533,43.7533,23700.0
2012-01-17 09:55:00,54.66,54.67,54.52,54.56,92900.0,43.7613,43.7693,43.6492,43.6812,92900.0
2012-01-17 10:00:00,54.56,54.56,54.38,54.39,119600.0,43.6812,43.6812,43.5371,43.5451,119600.0
2012-01-17 10:05:00,54.39,54.46,54.38,54.45,62100.0,43.5451,43.6012,43.5371,43.5931,62100.0
2012-01-17 10:10:00,54.45,54.47,54.42,54.44,44500.0,43.5931,43.6092,43.5691,43.5851,44500.0
2012-01-17 10:15:00,54.44,54.45,54.36,54.37,81800.0,43.5851,43.5931,43.5211,43.5291,81800.0
2012-01-17 10:20:00,54.37,54.41,54.37,54.41,31600.0,43.5291,43.5611,43.5291,43.5611,31600.0
2012-01-17 10:25:00,54.42,54.49,54.41,54.45,33400.0,43.5691,43.6252,43.5611,43.5931,33400.0
2012-01-17 10:30:00,54.44,54.48,54.41,54.47,31100.0,43.5851,43.6172,43.5611,43.6092,31100.0
2012-01-17 10:35:00,54.47,54.47,54.41,54.41,35400.0,43.6092,43.6092,43.5611,43.5611,35400.0
2012-01-17 10:40:00,54.41,54.41,54.37,54.39,13200.0,43.5611,43.5611,43.5291,43.5451,13200.0
2012-01-17 10:45:00,54.39,54.41,54.35,54.36,20200.0,43.5451,43.5611,43.5131,43.5211,20200.0
2012-01-17 10:50:00,54.37,54.39,54.35,54.36,15700.0,43.5291,43.5451,43.5131,43.5211,15700.0
2012-01-17 10:55:00,54.36,54.4,54.33,54.38,21100.0,43.5211,43.5531,43.4971,43.5371,21100.0
2012-01-17 11:00:00,54.38,54.39,54.35,54.38,20600.0,43.5371,43.5451,43.5131,43.5371,20600.0
2012-01-17 11:05:00,54.38,54.42,54.37,54.4,30000.0,43.5371,43.5691,43.5291,43.5531,30000.0
2012-01-17 11:10:00,54.4,54.43,54.4,54.43,14700.0,43.5531,43.5771,43.5531,43.5771,14700.0
2012-01-17 11:15:00,54.43,54.47,54.42,54.45,23100.0,43.5771,43.6092,43.5691,43.5931,23100.0
2012-01-17 11:20:00,54.45,54.47,54.44,54.46,20400.0,43.5931,43.6092,43.5851,43.6012,20400.0
2012-01-17 11:25:00,54.45,54.46,54.44,54.44,32700.0,43.5931,43.6012,43.5851,43.5851,32700.0
2012-01-17 11:30:00,54.45,54.46,54.44,54.46,42600.0,43.5931,43.6012,43.5851,43.6012,42600.0
2012-01-17 11:35:00,54.46,54.49,54.46,54.47,31200.0,43.6012,43.6252,43.6012,43.6092,31200.0
2012-01-17 11:40:00,54.47,54.49,54.47,54.47,5200.0,43.6092,43.6252,43.6092,43.6092,5200.0
2012-01-17 11:45:00,54.47,54.47,54.45,54.46,8800.0,43.6092,43.6092,43.5931,43.6012,8800.0
2012-01-17 11:50:00,54.46,54.47,54.44,54.46,8200.0,43.6012,43.6092,43.5851,43.6012,8200.0
2012-01-17 11:55:00,54.45,54.45,54.43,54.44,3700.0,43.5931,43.5931,43.5771,43.5851,3700.0
2012-01-17 12:00:00,54.44,54.44,54.42,54.42,9000.0,43.5851,43.5851,43.5691,43.5691,9000.0
2012-01-17 12:05:00,54.42,54.43,54.42,54.42,2100.0,43.5691,43.5771,43.5691,43.5691,2100.0
2012-01-17 12:10:00,54.43,54.49,54.43,54.48,30600.0,43.5771,43.6252,43.5771,43.6172,30600.0
2012-01-17 12:15:00,54.48,54.52,54.48,54.51,14300.0,43.6172,43.6492,43.6172,43.6412,14300.0
2012-01-17 12:20:00,54.5,54.5,54.5,54.5,3000.0,43.6332,43.6332,43.6332,43.6332,3000.0
2012-01-17 12:25:00,54.49,54.49,54.47,54.48,5800.0,43.6252,43.6252,43.6092,43.6172,5800.0
2012-01-17 12:30:00,54.49,54.49,54.43,54.43,9700.0,43.6252,43.6252,43.5771,43.5771,9700.0
2012-01-17 12:35:00,54.43,54.43,54.34,54.35,33000.0,43.5771,43.5771,43.5051,43.5131,33000.0
2012-01-17 12:40:00,54.34,54.35,54.33,54.35,5500.0,43.5051,43.5131,43.4971,43.5131,5500.0
2012-01-17 12:45:00,54.35,54.35,54.33,54.33,9600.0,43.5131,43.5131,43.4971,43.4971,9600.0
2012-01-17 12:50:00,54.32,54.34,54.32,54.34,6200.0,43.4891,43.5051,43.4891,43.5051,6200.0
2012-01-17 12:55:00,54.33,54.38,54.32,54.37,12900.0,43.4971,43.5371,43.4891,43.5291,12900.0
2012-01-17 13:00:00,54.37,54.38,54.35,54.35,12500.0,43.5291,43.5371,43.5131,43.5131,12500.0
2012-01-17 13:05:00,54.35,54.4,54.34,54.38,16100.0,43.5131,43.5531,43.5051,43.5371,16100.0
2012-01-17 13:10:00,54.38,54.38,54.36,54.37,13400.0,43.5371,43.5371,43.5211,43.5291,13400.0
2012-01-17 13:15:00,54.37,54.37,54.35,54.35,12900.0,43.5291,43.5291,43.5131,43.5131,12900.0
2012-01-17 13:20:00,54.34,54.36,54.33,54.34,7900.0,43.5051,43.5211,43.4971,43.5051,7900.0
2012-01-17 13:25:00,54.34,54.34,54.32,54.32,4700.0,43.5051,43.5051,43.4891,43.4891,4700.0
2012-01-17 13:30:00,54.32,54.32,54.25,54.27,21500.0,43.4891,43.4891,43.433,43.449,21500.0
2012-01-17 13:35:00,54.28,54.3,54.28,54.3,4900.0,43.457,43.4731,43.457,43.4731,4900.0
2012-01-17 13:40:00,54.29,54.3,54.28,54.29,5500.0,43.465,43.4731,43.457,43.465,5500.0
2012-01-17 13:45:00,54.29,54.29,54.27,54.28,5500.0,43.465,43.465,43.449,43.457,5500.0
2012-01-17 13:50:00,54.28,54.34,54.28,54.31,8000.0,43.457,43.5051,43.457,43.4811,8000.0
2012-01-17 13:55:00,54.31,54.32,54.3,54.31,9000.0,43.4811,43.4891,43.4731,43.4811,9000.0
2012-01-17 14:00:00,54.3,54.3,54.29,54.29,7800.0,43.4731,43.4731,43.465,43.465,7800.0
2012-01-17 14:05:00,54.3,54.3,54.29,54.29,900.0,43.4731,43.4731,43.465,43.465,900.0
2012-01-17 14:10:00,54.29,54.29,54.27,54.29,24900.0,43.465,43.465,43.449,43.465,24900.0
2012-01-17 14:15:00,54.3,54.3,54.28,54.29,15800.0,43.4731,43.4731,43.457,43.465,15800.0
2012-01-17 14:20:00,54.3,54.33,54.3,54.33,11500.0,43.4731,43.4971,43.4731,43.4971,11500.0
2012-01-17 14:25:00,54.34,54.36,54.31,54.31,34900.0,43.5051,43.5211,43.4811,43.4811,34900.0
2012-01-17 14:30:00,54.31,54.33,54.26,54.26,9300.0,43.4811,43.4971,43.441,43.441,9300.0
2012-01-17 14:35:00,54.26,54.26,54.21,54.21,7000.0,43.441,43.441,43.401,43.401,7000.0
2012-01-17 14:40:00,54.21,54.3,54.17,54.3,466500.0,43.401,43.4731,43.369,43.4731,466500.0
2012-01-17 14:45:00,54.21,54.27,54.2,54.26,135500.0,43.401,43.449,43.393,43.441,135500.0
2012-01-17 14:50:00,54.27,54.27,54.25,54.27,30700.0,43.449,43.449,43.433,43.449,30700.0
2012-01-17 14:55:00,54.27,54.3,54.27,54.28,22800.0,43.449,43.4731,43.449,43.457,22800.0
2012-01-17 15:00:00,54.28,54.32,54.26,54.32,42200.0,43.457,43.4891,43.441,43.4891,42200.0
2012-01-17 15:05:00,54.31,54.31,54.25,54.25,98800.0,43.4811,43.4811,43.433,43.433,98800.0
2012-01-17 15:10:00,54.25,54.28,54.21,54.27,126500.0,43.433,43.457,43.401,43.449,126500.0
2012-01-17 15:15:00,54.27,54.28,54.24,54.24,43400.0,43.449,43.457,43.425,43.425,43400.0
2012-01-17 15:20:00,54.24,54.29,54.24,54.29,12300.0,43.425,43.465,43.425,43.465,12300.0
2012-01-17 15:25:00,54.29,54.3,54.27,54.29,24300.0,43.465,43.4731,43.449,43.465,24300.0
2012-01-17 15:30:00,54.29,54.31,54.25,54.31,18800.0,43.465,43.4811,43.433,43.4811,18800.0
2012-01-17 15:35:00,54.31,54.33,54.28,54.31,26400.0,43.4811,43.4971,43.457,43.4811,26400.0
2012-01-17 15:40:00,54.31,54.34,54.29,54.34,34600.0,43.4811,43.5051,43.465,43.5051,34600.0
2012-01-17 15:45:00,54.34,54.37,54.31,54.32,39000.0,43.5051,43.5291,43.4811,43.4891,39000.0
2012-01-17 15:50:00,54.33,54.36,54.3,54.31,64600.0,43.4971,43.5211,43.4731,43.4811,64600.0
2012-01-17 15:55:00,54.31,54.35,54.29,54.34,216700.0,43.4811,43.5131,43.465,43.5051,216700.0
2012-01-18 09:30:00,54.56,54.62,54.45,54.49,56300.0,43.6812,43.7292,43.5931,43.6252,56300.0
2012-01-18 09:35:00,54.5,54.66,54.5,54.6,13300.0,43.6332,43.7613,43.6332,43.7132,13300.0
2012-01-18 09:40:00,54.6,54.71,54.54,54.7,28800.0,43.7132,43.8013,43.6652,43.7933,28800.0
2012-01-18 09:45:00,54.7,54.74,54.67,54.72,28600.0,43.7933,43.8253,43.7693,43.8093,28600.0
2012-01-18 09:50:00,54.71,54.84,54.71,54.82,52100.0,43.8013,43.9054,43.8013,43.8894,52100.0
2012-01-18 09:55:00,54.81,54.82,54.77,54.79,23900.0,43.8814,43.8894,43.8493,43.8654,23900.0
2012-01-18 10:00:00,54.79,54.87,54.79,54.87,37800.0,43.8654,43.9294,43.8654,43.9294,37800.0
2012-01-18 10:05:00,54.86,54.86,54.78,54.79,77400.0,43.9214,43.9214,43.8573,43.8654,77400.0
2012-01-18 10:10:00,54.79,54.79,54.74,54.77,17100.0,43.8654,43.8654,43.8253,43.8493,17100.0
2012-01-18 10:15:00,54.77,54.78,54.74,54.77,39900.0,43.8493,43.8573,43.8253,43.8493,39900.0
2012-01-18 10:20:00,54.77,54.87,54.77,54.87,27800.0,43.8493,43.9294,43.8493,43.9294,27800.0
2012-01-18 10:25:00,54.87,54.89,54.81,54.84,32600.0,43.9294,43.9454,43.8814,43.9054,32600.0
2012-01-18 10:30:00,54.84,54.94,54.84,54.9,45400.0,43.9054,43.9854,43.9054,43.9534,45400.0
2012-01-18 10:35:00,54.9,54.94,54.88,54.91,27100.0,43.9534,43.9854,43.9374,43.9614,27100.0
2012-01-18 10:40:00,54.91,54.91,54.83,54.85,19600.0,43.9614,43.9614,43.8974,43.9134,19600.0
2012-01-18 10:45:00,54.86,54.87,54.76,54.77,42100.0,43.9214,43.9294,43.8413,43.8493,42100.0
2012-01-18 10:50:00,54.78,54.86,54.76,54.84,31500.0,43.8573,43.9214,43.8413,43.9054,31500.0
2012-01-18 10:55:00,54.84,54.85,54.8,54.8,12800.0,43.9054,43.9134,43.8734,43.8734,12800.0
2012-01-18 11:00:00,54.81,54.87,54.81,54.84,18600.0,43.8814,43.9294,43.8814,43.9054,18600.0
2012-01-18 11:05:00,54.84,54.84,54.8,54.83,20300.0,43.9054,43.9054,43.8734,43.8974,20300.0
2012-01-18 11:10:00,54.84,54.87,54.81,54.84,50500.0,43.9054,43.9294,43.8814,43.9054,50500.0
2012-01-18 11:15:00,54.84,54.85,54.78,54.79,25200.0,43.9054,43.9134,43.8573,43.8654,25200.0
2012-01-18 11:20:00,54.8,54.82,54.78,54.82,40700.0,43.8734,43.8894,43.8573,43.8894,40700.0
2012-01-18 11:25:00,54.82,54.82,54.78,54.78,8700.0,43.8894,43.8894,43.8573,43.8573,8700.0
2012-01-18 11:30:00,54.79,54.84,54.79,54.8,28600.0,43.8654,43.9054,43.8654,43.8734,28600.0
2012-01-18 11:35:00,54.8,54.8,54.75,54.78,22200.0,43.8734,43.8734,43.8333,43.8573,22200.0
2012-01-18 11:40:00,54.77,54.79,54.76,54.79,7800.0,43.8493,43.8654,43.8413,43.8654,7800.0
2012-01-18 11:45:00,54.78,54.8,54.75,54.76,15800.0,43.8573,43.8734,43.8333,43.8413,15800.0
2012-01-18 11:50:00,54.76,54.8,54.75,54.8,17200.0,43.8413,43.8734,43.8333,43.8734,17200.0
2012-01-18 11:55:00,54.79,54.79,54.77,54.78,10400.0,43.8654,43.8654,43.8493,43.8573,10400.0
2012-01-18 12:00:00,54.79,54.81,54.77,54.8,18900.0,43.8654,43.8814,43.8493,43.8734,18900.0
2012-01-18 12:05:00,54.8,54.84,54.8,54.83,13400.0,43.8734,43.9054,43.8734,43.8974,13400.0
2012-01-18 12:10:00,54.82,54.89,54.8,54.89,20300.0,43.8894,43.9454,43.8734,43.9454,20300.0
2012-01-18 12:15:00,54.89,54.9,54.86,54.86,5300.0,43.9454,43.9534,43.9214,43.9214,5300.0
2012-01-18 12:20:00,54.87,54.94,54.87,54.91,33100.0,43.9294,43.9854,43.9294,43.9614,33100.0
2012-01-18 12:25:00,54.91,54.96,54.91,54.96,8300.0,43.9614,44.0015,43.9614,44.0015,8300.0
2012-01-18 12:30:00,54.97,54.99,54.96,54.96,14400.0,44.0095,44.0255,44.0015,44.0015,14400.0
2012-01-18 12:35:00,54.95,54.98,54.94,54.98,11300.0,43.9934,44.0175,43.9854,44.0175,11300.0
2012-01-18 12:40:00,54.97,55.0,54.95,54.98,13900.0,44.0095,44.0335,43.9934,44.0175,13900.0
2012-01-18 12:45:00,54.97,55.0,54.97,54.99,26400.0,44.0095,44.0335,44.0095,44.0255,26400.0
2012-01-18 12:50:00,54.99,55.0,54.98,55.0,12800.0,44.0255,44.0335,44.0175,44.0335,12800.0
2012-01-18 12:55:00,55.0,55.03,54.99,55.01,7800.0,44.0335,44.0575,44.0255,44.0415,7800.0
2012-01-18 13:00:00,55.01,55.04,54.99,54.99,22300.0,44.0415,44.0655,44.0255,44.0255,22300.0
2012-01-18 13:05:00,54.99,54.99,54.97,54.99,6200.0,44.0255,44.0255,44.0095,44.0255,6200.0
2012-01-18 13:10:00,54.99,55.01,54.98,54.99,10000.0,44.0255,44.0415,44.0175,44.0255,10000.0
2012-01-18 13:15:00,54.99,54.99,54.97,54.97,2900.0,44.0255,44.0255,44.0095,44.0095,2900.0
2012-01-18 13:20:00,54.98,55.0,54.98,54.99,8000.0,44.0175,44.0335,44.0175,44.0255,8000.0
2012-01-18 13:25:00,55.0,55.01,55.0,55.01,9700.0,44.0335,44.0415,44.0335,44.0415,9700.0
2012-01-18 13:30:00,55.01,55.1,55.01,55.08,28000.0,44.0415,44.1135,44.0415,44.0975,28000.0
2012-01-18 13:35:00,55.08,55.09,55.04,55.05,23100.0,44.0975,44.1055,44.0655,44.0735,23100.0
2012-01-18 13:40:00,55.05,55.06,54.98,54.98,50400.0,44.0735,44.0815,44.0175,44.0175,50400.0
2012-01-18 13:45:00,54.99,55.0,54.98,54.98,19800.0,44.0255,44.0335,44.0175,44.0175,19800.0
2012-01-18 13:50:00,54.98,54.98,54.94,54.94,11200.0,44.0175,44.0175,43.9854,43.9854,11200.0
2012-01-18 13:55:00,54.94,54.95,54.91,54.92,16900.0,43.9854,43.9934,43.9614,43.9694,16900.0
2012-01-18 14:00:00,54.93,54.93,54.92,54.93,14200.0,43.9774,43.9774,43.9694,43.9774,14200.0
2012-01-18 14:05:00,54.93,55.0,54.93,55.0,32400.0,43.9774,44.0335,43.9774,44.0335,32400.0
2012-01-18 14:10:00,55.0,55.02,54.98,55.02,16100.0,44.0335,44.0495,44.0175,44.0495,16100.0
2012-01-18 14:15:00,55.02,55.03,55.0,55.02,27200.0,44.0495,44.0575,44.0335,44.0495,27200.0
2012-01-18 14:20:00,55.02,55.03,55.0,55.01,11600.0,44.0495,44.0575,44.0335,44.0415,11600.0
2012-01-18 14:25:00,55.01,55.1,55.01,55.1,17400.0,44.0415,44.1135,44.0415,44.1135,17400.0
2012-01-18 14:30:00,55.09,55.09,55.04,55.05,13300.0,44.1055,44.1055,44.0655,44.0735,13300.0
2012-01-18 14:35:00,55.05,55.07,55.05,55.05,10900.0,44.0735,44.0895,44.0735,44.0735,10900.0
2012-01-18 14:40:00,55.05,55.1,55.05,55.1,15700.0,44.0735,44.1135,44.0735,44.1135,15700.0
2012-01-18 14:45:00,55.1,55.13,55.08,55.13,15600.0,44.1135,44.1376,44.0975,44.1376,15600.0
2012-01-18 14:50:00,55.12,55.13,55.09,55.12,23100.0,44.1296,44.1376,44.1055,44.1296,23100.0
2012-01-18 14:55:00,55.12,55.12,55.1,55.11,26100.0,44.1296,44.1296,44.1135,44.1215,26100.0
2012-01-18 15:00:00,55.11,55.15,55.11,55.13,19000.0,44.1215,44.1536,44.1215,44.1376,19000.0
2012-01-18 15:05:00,55.13,55.15,55.11,55.13,29600.0,44.1376,44.1536,44.1215,44.1376,29600.0
2012-01-18 15:10:00,55.13,55.22,55.13,55.21,35500.0,44.1376,44.2096,44.1376,44.2016,35500.0
2012-01-18 15:15:00,55.21,55.26,55.18,55.2,31700.0,44.2016,44.2416,44.1776,44.1936,31700.0
2012-01-18 15:20:00,55.2,55.3,55.2,55.3,48100.0,44.1936,44.2737,44.1936,44.2737,48100.0
2012-01-18 15:25:00,55.28,55.34,55.27,55.3,70800.0,44.2577,44.3057,44.2496,44.2737,70800.0
2012-01-18 15:30:00,55.29,55.33,55.27,55.32,39300.0,44.2657,44.2977,44.2496,44.2897,39300.0
2012-01-18 15:35:00,55.32,55.32,55.24,55.27,79900.0,44.2897,44.2897,44.2256,44.2496,79900.0
2012-01-18 15:40:00,55.27,55.29,55.23,55.28,56000.0,44.2496,44.2657,44.2176,44.2577,56000.0
2012-01-18 15:45:00,55.28,55.33,55.27,55.28,67100.0,44.2577,44.2977,44.2496,44.2577,67100.0
2012-01-18 15:50:00,55.28,55.33,55.26,55.27,73800.0,44.2577,44.2977,44.2416,44.2496,73800.0
2012-01-18 15:55:00,55.26,55.3,55.2,55.21,420300.0,44.2416,44.2737,44.1936,44.2016,420300.0
2012-01-19 09:30:00,55.77,55.9,55.7,55.81,110000.0,44.6499,44.754,44.5939,44.682,110000.0
2012-01-19 09:35:00,55.81,55.81,55.75,55.75,44000.0,44.682,44.682,44.6339,44.6339,44000.0
2012-01-19 09:40:00,55.75,55.76,55.66,55.69,213300.0,44.6339,44.6419,44.5619,44.5859,213300.0
2012-01-19 09:45:00,55.69,55.77,55.68,55.77,111500.0,44.5859,44.6499,44.5779,44.6499,111500.0
2012-01-19 09:50:00,55.76,55.8,55.74,55.77,40200.0,44.6419,44.674,44.6259,44.6499,40200.0
2012-01-19 09:55:00,55.77,55.86,55.77,55.83,34800.0,44.6499,44.722,44.6499,44.698,34800.0
2012-01-19 10:00:00,55.82,55.82,55.68,55.75,47100.0,44.69,44.69,44.5779,44.6339,47100.0
2012-01-19 10:05:00,55.74,55.74,55.67,55.7,31700.0,44.6259,44.6259,44.5699,44.5939,31700.0
2012-01-19 10:10:00,55.7,55.75,55.67,55.73,28800.0,44.5939,44.6339,44.5699,44.6179,28800.0
2012-01-19 10:15:00,55.74,55.81,55.7,55.79,29600.0,44.6259,44.682,44.5939,44.666,29600.0
2012-01-19 10:20:00,55.79,55.84,55.79,55.81,44300.0,44.666,44.706,44.666,44.682,44300.0
2012-01-19 10:25:00,55.81,55.84,55.78,55.84,38200.0,44.682,44.706,44.658,44.706,38200.0
2012-01-19 10:30:00,55.83,55.85,55.8,55.84,40100.0,44.698,44.714,44.674,44.706,40100.0
2012-01-19 10:35:00,55.84,55.84,55.79,55.81,21200.0,44.706,44.706,44.666,44.682,21200.0
2012-01-19 10:40:00,55.82,55.91,55.81,55.9,70000.0,44.69,44.762,44.682,44.754,70000.0
2012-01-19 10:45:00,55.91,55.92,55.84,55.88,69700.0,44.762,44.77,44.706,44.738,69700.0
2012-01-19 10:50:00,55.89,55.96,55.89,55.9,52900.0,44.746,44.8021,44.746,44.754,52900.0
2012-01-19 10:55:00,55.91,55.93,55.87,55.89,39500.0,44.762,44.778,44.73,44.746,39500.0
2012-01-19 11:00:00,55.9,55.94,55.89,55.93,68600.0,44.754,44.7861,44.746,44.778,68600.0
2012-01-19 11:05:00,55.93,55.94,55.88,55.92,38600.0,44.778,44.7861,44.738,44.77,38600.0
2012-01-19 11:10:00,55.91,55.95,55.9,55.92,18200.0,44.762,44.7941,44.754,44.77,18200.0
2012-01-19 11:15:00,55.92,55.97,55.92,55.96,31100.0,44.77,44.8101,44.77,44.8021,31100.0
2012-01-19 11:20:00,55.96,56.02,55.96,56.01,40900.0,44.8021,44.8501,44.8021,44.8421,40900.0
2012-01-19 11:25:00,56.01,56.03,55.98,56.01,46400.0,44.8421,44.8581,44.8181,44.8421,46400.0
2012-01-19 11:30:00,56.01,56.04,56.0,56.01,30400.0,44.8421,44.8661,44.8341,44.8421,30400.0
2012-01-19 11:35:00,56.0,56.01,55.95,56.0,31200.0,44.8341,44.8421,44.7941,44.8341,31200.0
2012-01-19 11:40:00,56.0,56.05,55.99,56.05,28700.0,44.8341,44.8741,44.8261,44.8741,28700.0
2012-01-19 11:45:00,56.05,56.06,56.03,56.04,22800.0,44.8741,44.8821,44.8581,44.8661,22800.0
2012-01-19 11:50:00,56.04,56.07,56.04,56.07,28300.0,44.8661,44.8901,44.8661,44.8901,28300.0
2012-01-19 11:55:00,56.07,56.09,56.04,56.08,27300.0,44.8901,44.9061,44.8661,44.8981,27300.0
2012-01-19 12:00:00,56.08,56.11,56.07,56.08,30700.0,44.8981,44.9222,44.8901,44.8981,30700.0
2012-01-19 12:05:00,56.08,56.09,56.06,56.06,15300.0,44.8981,44.9061,44.8821,44.8821,15300.0
2012-01-19 12:10:00,56.06,56.09,56.06,56.07,24700.0,44.8821,44.9061,44.8821,44.8901,24700.0
2012-01-19 12:15:00,56.07,56.1,56.06,56.06,23300.0,44.8901,44.9141,44.8821,44.8821,23300.0
2012-01-19 12:20:00,56.06,56.07,56.05,56.05,32400.0,44.8821,44.8901,44.8741,44.8741,32400.0
2012-01-19 12:25:00,56.06,56.08,56.05,56.06,34900.0,44.8821,44.8981,44.8741,44.8821,34900.0
2012-01-19 12:30:00,56.06,56.07,56.05,56.05,16600.0,44.8821,44.8901,44.8741,44.8741,16600.0
2012-01-19 12:35:00,56.05,56.06,56.03,56.05,32000.0,44.8741,44.8821,44.8581,44.8741,32000.0
2012-01-19 12:40:00,56.05,56.08,56.05,56.05,38100.0,44.8741,44.8981,44.8741,44.8741,38100.0
2012-01-19 12:45:00,56.05,56.09,56.05,56.07,24900.0,44.8741,44.9061,44.8741,44.8901,24900.0
2012-01-19 12:50:00,56.07,56.1,56.07,56.1,23500.0,44.8901,44.9141,44.8901,44.9141,23500.0
2012-01-19 12:55:00,56.09,56.14,56.09,56.11,38100.0,44.9061,44.9462,44.9061,44.9222,38100.0
2012-01-19 13:00:00,56.11,56.18,56.1,56.17,51900.0,44.9222,44.9782,44.9141,44.9702,51900.0
2012-01-19 13:05:00,56.17,56.22,56.16,56.21,35100.0,44.9702,45.0102,44.9622,45.0022,35100.0
2012-01-19 13:10:00,56.21,56.23,56.19,56.21,37200.0,45.0022,45.0182,44.9862,45.0022,37200.0
2012-01-19 13:15:00,56.21,56.21,56.17,56.17,10400.0,45.0022,45.0022,44.9702,44.9702,10400.0
2012-01-19 13:20:00,56.17,56.18,56.15,56.16,20400.0,44.9702,44.9782,44.9542,44.9622,20400.0
2012-01-19 13:25:00,56.16,56.19,56.16,56.19,12900.0,44.9622,44.9862,44.9622,44.9862,12900.0
2012-01-19 13:30:00,56.19,56.2,56.13,56.13,12700.0,44.9862,44.9942,44.9382,44.9382,12700.0
2012-01-19 13:35:00,56.13,56.16,56.11,56.11,11300.0,44.9382,44.9622,44.9222,44.9222,11300.0
2012-01-19 13:40:00,56.11,56.15,56.11,56.15,12800.0,44.9222,44.9542,44.9222,44.9542,12800.0
2012-01-19 13:45:00,56.14,56.18,56.12,56.14,33300.0,44.9462,44.9782,44.9302,44.9462,33300.0
2012-01-19 13:50:00,56.14,56.16,56.09,56.1,17700.0,44.9462,44.9622,44.9061,44.9141,17700.0
2012-01-19 13:55:00,56.09,56.13,56.04,56.05,23200.0,44.9061,44.9382,44.8661,44.8741,23200.0
2012-01-19 14:00:00,56.06,56.11,56.06,56.11,17600.0,44.8821,44.9222,44.8821,44.9222,17600.0
2012-01-19 14:05:00,56.11,56.16,56.11,56.15,21600.0,44.9222,44.9622,44.9222,44.9542,21600.0
2012-01-19 14:10:00,56.14,56.16,56.14,56.16,10100.0,44.9462,44.9622,44.9462,44.9622,10100.0
2012-01-19 14:15:00,56.15,56.16,56.13,56.14,10700.0,44.9542,44.9622,44.9382,44.9462,10700.0
2012-01-19 14:20:00,56.14,56.14,56.1,56.11,14800.0,44.9462,44.9462,44.9141,44.9222,14800.0
2012-01-19 14:25:00,56.1,56.1,56.07,56.07,14200.0,44.9141,44.9141,44.8901,44.8901,14200.0
2012-01-19 14:30:00,56.07,56.07,56.01,56.02,23600.0,44.8901,44.8901,44.8421,44.8501,23600.0
2012-01-19 14:35:00,56.02,56.05,56.01,56.05,29700.0,44.8501,44.8741,44.8421,44.8741,29700.0
2012-01-19 14:40:00,56.05,56.06,56.01,56.02,20000.0,44.8741,44.8821,44.8421,44.8501,20000.0
2012-01-19 14:45:00,56.02,56.04,55.99,55.99,24300.0,44.8501,44.8661,44.8261,44.8261,24300.0
2012-01-19 14:50:00,55.99,56.02,55.97,56.01,22500.0,44.8261,44.8501,44.8101,44.8421,22500.0
2012-01-19 14:55:00,56.01,56.03,56.0,56.02,29600.0,44.8421,44.8581,44.8341,44.8501,29600.0
2012-01-19 15:00:00,56.02,56.05,56.02,56.04,20500.0,44.8501,44.8741,44.8501,44.8661,20500.0
2012-01-19 15:05:00,56.04,56.16,56.04,56.16,66100.0,44.8661,44.9622,44.8661,44.9622,66100.0
2012-01-19 15:10:00,56.16,56.2,56.16,56.19,46600.0,44.9622,44.9942,44.9622,44.9862,46600.0
2012-01-19 15:15:00,56.19,56.2,56.16,56.18,32700.0,44.9862,44.9942,44.9622,44.9782,32700.0
2012-01-19 15:20:00,56.18,56.23,56.18,56.21,28100.0,44.9782,45.0182,44.9782,45.0022,28100.0
2012-01-19 15:25:00,56.21,56.22,56.2,56.2,21900.0,45.0022,45.0102,44.9942,44.9942,21900.0
2012-01-19 15:30:00,56.2,56.23,56.16,56.23,45000.0,44.9942,45.0182,44.9622,45.0182,45000.0
2012-01-19 15:35:00,56.22,56.23,56.21,56.22,51300.0,45.0102,45.0182,45.0022,45.0102,51300.0
2012-01-19 15:40:00,56.21,56.24,56.18,56.23,66100.0,45.0022,45.0262,44.9782,45.0182,66100.0
2012-01-19 15:45:00,56.24,56.24,56.19,56.2,60200.0,45.0262,45.0262,44.9862,44.9942,60200.0
2012-01-19 15:50:00,56.2,56.2,56.12,56.13,92300.0,44.9942,44.9942,44.9302,44.9382,92300.0
2012-01-19 15:55:00,56.13,56.19,56.11,56.19,109100.0,44.9382,44.9862,44.9222,44.9862,109100.0
2012-01-20 09:30:00,56.78,57.01,56.65,56.72,256800.0,45.4586,45.6427,45.3545,45.4105,256800.0
2012-01-20 09:35:00,56.7,56.72,56.63,56.64,83400.0,45.3945,45.4105,45.3385,45.3465,83400.0
2012-01-20 09:40:00,56.64,56.71,56.64,56.68,134100.0,45.3465,45.4025,45.3465,45.3785,134100.0
2012-01-20 09:45:00,56.68,56.69,56.66,56.67,74300.0,45.3785,45.3865,45.3625,45.3705,74300.0
2012-01-20 09:50:00,56.67,56.71,56.66,56.66,79400.0,45.3705,45.4025,45.3625,45.3625,79400.0
2012-01-20 09:55:00,56.67,56.68,56.64,56.67,78600.0,45.3705,45.3785,45.3465,45.3705,78600.0
2012-01-20 10:00:00,56.67,56.69,56.63,56.66,32100.0,45.3705,45.3865,45.3385,45.3625,32100.0
2012-01-20 10:05:00,56.65,56.65,56.57,56.62,46200.0,45.3545,45.3545,45.2904,45.3305,46200.0
2012-01-20 10:10:00,56.62,56.67,56.59,56.66,29800.0,45.3305,45.3705,45.3064,45.3625,29800.0
2012-01-20 10:15:00,56.65,56.69,56.64,56.66,24400.0,45.3545,45.3865,45.3465,45.3625,24400.0
2012-01-20 10:20:00,56.66,56.7,56.64,56.67,46000.0,45.3625,45.3945,45.3465,45.3705,46000.0
2012-01-20 10:25:00,56.67,56.77,56.67,56.76,80800.0,45.3705,45.4506,45.3705,45.4426,80800.0
2012-01-20 10:30:00,56.77,56.77,56.71,56.74,22800.0,45.4506,45.4506,45.4025,45.4265,22800.0
2012-01-20 10:35:00,56.74,56.77,56.68,56.68,34400.0,45.4265,45.4506,45.3785,45.3785,34400.0
2012-01-20 10:40:00,56.69,56.72,56.68,56.7,22000.0,45.3865,45.4105,45.3785,45.3945,22000.0
2012-01-20 10:45:00,56.71,56.73,56.66,56.66,34600.0,45.4025,45.4185,45.3625,45.3625,34600.0
2012-01-20 10:50:00,56.67,56.67,56.64,56.66,30600.0,45.3705,45.3705,45.3465,45.3625,30600.0
2012-01-20 10:55:00,56.66,56.67,56.63,56.63,25600.0,45.3625,45.3705,45.3385,45.3385,25600.0
2012-01-20 11:00:00,56.64,56.65,56.58,56.58,57200.0,45.3465,45.3545,45.2984,45.2984,57200.0
2012-01-20 11:05:00,56.57,56.6,56.55,56.59,27300.0,45.2904,45.3145,45.2744,45.3064,27300.0
2012-01-20 11:10:00,56.59,56.59,56.57,56.58,21100.0,45.3064,45.3064,45.2904,45.2984,21100.0
2012-01-20 11:15:00,56.58,56.61,56.58,56.59,20400.0,45.2984,45.3225,45.2984,45.3064,20400.0
2012-01-20 11:20:00,56.59,56.61,56.58,56.6,28100.0,45.3064,45.3225,45.2984,45.3145,28100.0
2012-01-20 11:25:00,56.59,56.61,56.58,56.6,23700.0,45.3064,45.3225,45.2984,45.3145,23700.0
2012-01-20 11:30:00,56.59,56.6,56.56,56.56,12200.0,45.3064,45.3145,45.2824,45.2824,12200.0
2012-01-20 11:35:00,56.56,56.57,56.54,56.55,19800.0,45.2824,45.2904,45.2664,45.2744,19800.0
2012-01-20 11:40:00,56.55,56.57,56.55,56.57,35800.0,45.2744,45.2904,45.2744,45.2904,35800.0
2012-01-20 11:45:00,56.57,56.59,56.57,56.59,13400.0,45.2904,45.3064,45.2904,45.3064,13400.0
2012-01-20 11:50:00,56.58,56.59,56.56,56.58,27800.0,45.2984,45.3064,45.2824,45.2984,27800.0
2012-01-20 11:55:00,56.59,56.6,56.58,56.59,16400.0,45.3064,45.3145,45.2984,45.3064,16400.0
2012-01-20 12:00:00,56.6,56.61,56.58,56.6,36200.0,45.3145,45.3225,45.2984,45.3145,36200.0
2012-01-20 12:05:00,56.6,56.62,56.59,56.6,19400.0,45.3145,45.3305,45.3064,45.3145,19400.0
2012-01-20 12:10:00,56.6,56.61,56.59,56.6,17500.0,45.3145,45.3225,45.3064,45.3145,17500.0
2012-01-20 12:15:00,56.6,56.61,56.59,56.6,13200.0,45.3145,45.3225,45.3064,45.3145,13200.0
2012-01-20 12:20:00,56.6,56.61,56.59,56.59,19400.0,45.3145,45.3225,45.3064,45.3064,19400.0
2012-01-20 12:25:00,56.59,56.6,56.58,56.58,20000.0,45.3064,45.3145,45.2984,45.2984,20000.0
2012-01-20 12:30:00,56.58,56.6,56.57,56.6,34200.0,45.2984,45.3145,45.2904,45.3145,34200.0
2012-01-20 12:35:00,56.59,56.6,56.57,56.58,16800.0,45.3064,45.3145,45.2904,45.2984,16800.0
2012-01-20 12:40:00,56.58,56.6,56.58,56.6,19800.0,45.2984,45.3145,45.2984,45.3145,19800.0
2012-01-20 12:45:00,56.6,56.61,56.6,56.6,4200.0,45.3145,45.3225,45.3145,45.3145,4200.0
2012-01-20 12:50:00,56.6,56.61,56.58,56.61,15600.0,45.3145,45.3225,45.2984,45.3225,15600.0
2012-01-20 12:55:00,56.59,56.59,56.57,56.58,15500.0,45.3064,45.3064,45.2904,45.2984,15500.0
2012-01-20 13:00:00,56.58,56.6,56.57,56.59,14800.0,45.2984,45.3145,45.2904,45.3064,14800.0
2012-01-20 13:05:00,56.59,56.69,56.57,56.64,53800.0,45.3064,45.3865,45.2904,45.3465,53800.0
2012-01-20 13:10:00,56.63,56.63,56.62,56.62,2300.0,45.3385,45.3385,45.3305,45.3305,2300.0
2012-01-20 13:15:00,56.62,56.62,56.6,56.62,15000.0,45.3305,45.3305,45.3145,45.3305,15000.0
2012-01-20 13:20:00,56.61,56.65,56.6,56.65,32800.0,45.3225,45.3545,45.3145,45.3545,32800.0
2012-01-20 13:25:00,56.65,56.67,56.65,56.67,24500.0,45.3545,45.3705,45.3545,45.3705,24500.0
2012-01-20 13:30:00,56.67,56.68,56.66,56.68,17400.0,45.3705,45.3785,45.3625,45.3785,17400.0
2012-01-20 13:35:00,56.68,56.7,56.67,56.69,24900.0,45.3785,45.3945,45.3705,45.3865,24900.0
2012-01-20 13:40:00,56.68,56.71,56.68,56.71,44500.0,45.3785,45.4025,45.3785,45.4025,44500.0
2012-01-20 13:45:00,56.7,56.71,56.69,56.69,8100.0,45.3945,45.4025,45.3865,45.3865,8100.0
2012-01-20 13:50:00,56.7,56.7,56.67,56.67,17800.0,45.3945,45.3945,45.3705,45.3705,17800.0
2012-01-20 13:55:00,56.67,56.68,56.65,56.66,87300.0,45.3705,45.3785,45.3545,45.3625,87300.0
2012-01-20 14:00:00,56.66,56.68,56.64,56.68,21800.0,45.3625,45.3785,45.3465,45.3785,21800.0
2012-01-20 14:05:00,56.68,56.69,56.67,56.68,8800.0,45.3785,45.3865,45.3705,45.3785,8800.0
2012-01-20 14:10:00,56.68,56.68,56.66,56.66,12800.0,45.3785,45.3785,45.3625,45.3625,12800.0
2012-01-20 14:15:00,56.66,56.66,56.63,56.63,31700.0,45.3625,45.3625,45.3385,45.3385,31700.0
2012-01-20 14:20:00,56.63,56.64,56.62,56.62,38000.0,45.3385,45.3465,45.3305,45.3305,38000.0
2012-01-20 14:25:00,56.62,56.63,56.6,56.63,22100.0,45.3305,45.3385,45.3145,45.3385,22100.0
2012-01-20 14:30:00,56.63,56.65,56.62,56.63,44900.0,45.3385,45.3545,45.3305,45.3385,44900.0
2012-01-20 14:35:00,56.63,56.65,56.62,56.63,45600.0,45.3385,45.3545,45.3305,45.3385,45600.0
2012-01-20 14:40:00,56.63,56.65,56.62,56.62,40400.0,45.3385,45.3545,45.3305,45.3305,40400.0
2012-01-20 14:45:00,56.62,56.62,56.61,56.62,13800.0,45.3305,45.3305,45.3225,45.3305,13800.0
2012-01-20 14:50:00,56.63,56.65,56.62,56.65,25000.0,45.3385,45.3545,45.3305,45.3545,25000.0
2012-01-20 14:55:00,56.64,56.67,56.64,56.67,18400.0,45.3465,45.3705,45.3465,45.3705,18400.0
2012-01-20 15:00:00,56.67,56.69,56.66,56.69,9900.0,45.3705,45.3865,45.3625,45.3865,9900.0
2012-01-20 15:05:00,56.68,56.73,56.68,56.72,26200.0,45.3785,45.4185,45.3785,45.4105,26200.0
2012-01-20 15:10:00,56.72,56.74,56.71,56.74,14800.0,45.4105,45.4265,45.4025,45.4265,14800.0
2012-01-20 15:15:00,56.73,56.74,56.72,56.74,21600.0,45.4185,45.4265,45.4105,45.4265,21600.0
2012-01-20 15:20:00,56.73,56.73,56.72,56.73,27500.0,45.4185,45.4185,45.4105,45.4185,27500.0
2012-01-20 15:25:00,56.73,56.74,56.71,56.73,51000.0,45.4185,45.4265,45.4025,45.4185,51000.0
2012-01-20 15:30:00,56.74,56.74,56.7,56.7,26000.0,45.4265,45.4265,45.3945,45.3945,26000.0
2012-01-20 15:35:00,56.7,56.7,56.67,56.67,24800.0,45.3945,45.3945,45.3705,45.3705,24800.0
2012-01-20 15:40:00,56.67,56.69,56.66,56.69,39900.0,45.3705,45.3865,45.3625,45.3865,39900.0
2012-01-20 15:45:00,56.7,56.76,56.7,56.76,52100.0,45.3945,45.4426,45.3945,45.4426,52100.0
2012-01-20 15:50:00,56.75,56.76,56.73,56.75,35900.0,45.4345,45.4426,45.4185,45.4345,35900.0
2012-01-20 15:55:00,56.76,56.8,56.72,56.73,143900.0,45.4426,45.4746,45.4105,45.4185,143900.0
2012-01-23 09:30:00,57.07,57.29,56.97,57.19,80700.0,45.6907,45.8669,45.6107,45.7868,80700.0
2012-01-23 09:35:00,57.2,57.4,57.17,57.38,83400.0,45.7948,45.9549,45.7708,45.9389,83400.0
2012-01-23 09:40:00,57.38,57.61,57.35,57.61,95300.0,45.9389,46.1231,45.9149,46.1231,95300.0
2012-01-23 09:45:00,57.6,57.61,57.52,57.57,53700.0,46.1151,46.1231,46.051,46.091,53700.0
2012-01-23 09:50:00,57.58,57.69,57.57,57.69,46700.0,46.0991,46.1871,46.091,46.1871,46700.0
2012-01-23 09:55:00,57.69,57.78,57.69,57.71,95700.0,46.1871,46.2592,46.1871,46.2031,95700.0
2012-01-23 10:00:00,57.71,57.81,57.71,57.79,97800.0,46.2031,46.2832,46.2031,46.2672,97800.0
2012-01-23 10:05:00,57.79,57.84,57.79,57.8,34900.0,46.2672,46.3072,46.2672,46.2752,34900.0
2012-01-23 10:10:00,57.8,57.85,57.8,57.85,21500.0,46.2752,46.3152,46.2752,46.3152,21500.0
2012-01-23 10:15:00,57.85,57.9,57.83,57.89,50800.0,46.3152,46.3552,46.2992,46.3472,50800.0
2012-01-23 10:20:00,57.88,57.88,57.71,57.71,42700.0,46.3392,46.3392,46.2031,46.2031,42700.0
2012-01-23 10:25:00,57.71,57.71,57.65,57.66,78400.0,46.2031,46.2031,46.1551,46.1631,78400.0
2012-01-23 10:30:00,57.66,57.74,57.66,57.74,24300.0,46.1631,46.2271,46.1631,46.2271,24300.0
2012-01-23 10:35:00,57.75,57.82,57.75,57.8,53300.0,46.2352,46.2912,46.2352,46.2752,53300.0
2012-01-23 10:40:00,57.8,57.8,57.72,57.73,26800.0,46.2752,46.2752,46.2111,46.2191,26800.0
2012-01-23 10:45:00,57.73,57.77,57.72,57.77,15200.0,46.2191,46.2512,46.2111,46.2512,15200.0
2012-01-23 10:50:00,57.76,57.76,57.69,57.71,18800.0,46.2432,46.2432,46.1871,46.2031,18800.0
2012-01-23 10:55:00,57.7,57.72,57.67,57.72,9600.0,46.1951,46.2111,46.1711,46.2111,9600.0
2012-01-23 11:00:00,57.72,57.72,57.68,57.68,13600.0,46.2111,46.2111,46.1791,46.1791,13600.0
2012-01-23 11:05:00,57.68,57.7,57.61,57.64,42700.0,46.1791,46.1951,46.1231,46.1471,42700.0
2012-01-23 11:10:00,57.63,57.64,57.61,57.61,21100.0,46.1391,46.1471,46.1231,46.1231,21100.0
2012-01-23 11:15:00,57.61,57.68,57.61,57.65,29400.0,46.1231,46.1791,46.1231,46.1551,29400.0
2012-01-23 11:20:00,57.66,57.68,57.64,57.65,61900.0,46.1631,46.1791,46.1471,46.1551,61900.0
2012-01-23 11:25:00,57.65,57.71,57.65,57.7,10600.0,46.1551,46.2031,46.1551,46.1951,10600.0
2012-01-23 11:30:00,57.69,57.77,57.68,57.72,32700.0,46.1871,46.2512,46.1791,46.2111,32700.0
2012-01-23 11:35:00,57.71,57.71,57.58,57.59,31600.0,46.2031,46.2031,46.0991,46.1071,31600.0
2012-01-23 11:40:00,57.59,57.59,57.49,57.53,14400.0,46.1071,46.1071,46.027,46.059,14400.0
2012-01-23 11:45:00,57.53,57.54,57.46,57.54,15000.0,46.059,46.067,46.003,46.067,15000.0
2012-01-23 11:50:00,57.54,57.57,57.53,57.56,8300.0,46.067,46.091,46.059,46.083,8300.0
2012-01-23 11:55:00,57.55,57.57,57.52,57.52,12800.0,46.075,46.091,46.051,46.051,12800.0
2012-01-23 12:00:00,57.53,57.54,57.37,57.4,39200.0,46.059,46.067,45.9309,45.9549,39200.0
2012-01-23 12:05:00,57.39,57.39,57.32,57.35,81600.0,45.9469,45.9469,45.8909,45.9149,81600.0
2012-01-23 12:10:00,57.37,57.38,57.36,57.36,11000.0,45.9309,45.9389,45.9229,45.9229,11000.0
2012-01-23 12:15:00,57.35,57.36,57.31,57.35,51900.0,45.9149,45.9229,45.8829,45.9149,51900.0
2012-01-23 12:20:00,57.36,57.36,57.32,57.35,22200.0,45.9229,45.9229,45.8909,45.9149,22200.0
2012-01-23 12:25:00,57.36,57.42,57.36,57.42,20200.0,45.9229,45.971,45.9229,45.971,20200.0
2012-01-23 12:30:00,57.42,57.44,57.41,57.44,7800.0,45.971,45.987,45.9629,45.987,7800.0
2012-01-23 12:35:00,57.42,57.44,57.42,57.43,5700.0,45.971,45.987,45.971,45.979,5700.0
2012-01-23 12:40:00,57.44,57.49,57.44,57.47,18100.0,45.987,46.027,45.987,46.011,18100.0
2012-01-23 12:45:00,57.48,57.5,57.43,57.44,15200.0,46.019,46.035,45.979,45.987,15200.0
2012-01-23 12:50:00,57.44,57.44,57.41,57.41,3800.0,45.987,45.987,45.9629,45.9629,3800.0
2012-01-23 12:55:00,57.4,57.4,57.36,57.36,7000.0,45.9549,45.9549,45.9229,45.9229,7000.0
2012-01-23 13:00:00,57.36,57.41,57.36,57.37,10600.0,45.9229,45.9629,45.9229,45.9309,10600.0
2012-01-23 13:05:00,57.38,57.46,57.38,57.46,14200.0,45.9389,46.003,45.9389,46.003,14200.0
2012-01-23 13:10:00,57.46,57.46,57.4,57.43,11700.0,46.003,46.003,45.9549,45.979,11700.0
2012-01-23 13:15:00,57.42,57.43,57.34,57.34,19700.0,45.971,45.979,45.9069,45.9069,19700.0
2012-01-23 13:20:00,57.35,57.42,57.35,57.42,6500.0,45.9149,45.971,45.9149,45.971,6500.0
2012-01-23 13:25:00,57.44,57.48,57.41,57.48,11800.0,45.987,46.019,45.9629,46.019,11800.0
2012-01-23 13:30:00,57.48,57.51,57.41,57.46,8600.0,46.019,46.043,45.9629,46.003,8600.0
2012-01-23 13:35:00,57.46,57.48,57.42,57.45,10200.0,46.003,46.019,45.971,45.995,10200.0
2012-01-23 13:40:00,57.43,57.43,57.41,57.41,6000.0,45.979,45.979,45.9629,45.9629,6000.0
2012-01-23 13:45:00,57.41,57.44,57.4,57.41,5300.0,45.9629,45.987,45.9549,45.9629,5300.0
2012-01-23 13:50:00,57.42,57.46,57.38,57.46,7100.0,45.971,46.003,45.9389,46.003,7100.0
2012-01-23 13:55:00,57.47,57.48,57.41,57.47,8000.0,46.011,46.019,45.9629,46.011,8000.0
2012-01-23 14:00:00,57.47,57.47,57.42,57.46,3800.0,46.011,46.011,45.971,46.003,3800.0
2012-01-23 14:05:00,57.47,57.51,57.46,57.51,10600.0,46.011,46.043,46.003,46.043,10600.0
2012-01-23 14:10:00,57.51,57.51,57.44,57.45,13000.0,46.043,46.043,45.987,45.995,13000.0
2012-01-23 14:15:00,57.44,57.45,57.4,57.41,13000.0,45.987,45.995,45.9549,45.9629,13000.0
2012-01-23 14:20:00,57.41,57.43,57.4,57.42,8500.0,45.9629,45.979,45.9549,45.971,8500.0
2012-01-23 14:25:00,57.42,57.43,57.39,57.42,6500.0,45.971,45.979,45.9469,45.971,6500.0
2012-01-23 14:30:00,57.42,57.45,57.42,57.42,4500.0,45.971,45.995,45.971,45.971,4500.0
2012-01-23 14:35:00,57.4,57.43,57.4,57.4,9600.0,45.9549,45.979,45.9549,45.9549,9600.0
2012-01-23 14:40:00,57.39,57.41,57.38,57.38,6400.0,45.9469,45.9629,45.9389,45.9389,6400.0
2012-01-23 14:45:00,57.37,57.37,57.32,57.33,10400.0,45.9309,45.9309,45.8909,45.8989,10400.0
2012-01-23 14:50:00,57.34,57.34,57.28,57.28,103900.0,45.9069,45.9069,45.8589,45.8589,103900.0
2012-01-23 14:55:00,57.28,57.42,57.28,57.41,22500.0,45.8589,45.971,45.8589,45.9629,22500.0
2012-01-23 15:00:00,57.4,57.43,57.36,57.43,13000.0,45.9549,45.979,45.9229,45.979,13000.0
2012-01-23 15:05:00,57.42,57.49,57.42,57.45,30500.0,45.971,46.027,45.971,45.995,30500.0
2012-01-23 15:10:00,57.46,57.5,57.44,57.49,18800.0,46.003,46.035,45.987,46.027,18800.0
2012-01-23 15:15:00,57.5,57.54,57.47,57.52,42000.0,46.035,46.067,46.011,46.051,42000.0
2012-01-23 15:20:00,57.52,57.58,57.51,57.58,15900.0,46.051,46.0991,46.043,46.0991,15900.0
2012-01-23 15:25:00,57.58,57.6,57.53,57.58,20200.0,46.0991,46.1151,46.059,46.0991,20200.0
2012-01-23 15:30:00,57.59,57.6,57.51,57.53,18200.0,46.1071,46.1151,46.043,46.059,18200.0
2012-01-23 15:35:00,57.54,57.55,57.48,57.51,19600.0,46.067,46.075,46.019,46.043,19600.0
2012-01-23 15:40:00,57.53,57.57,57.5,57.52,41700.0,46.059,46.091,46.035,46.051,41700.0
2012-01-23 15:45:00,57.54,57.58,57.5,57.55,44100.0,46.067,46.0991,46.035,46.075,44100.0
2012-01-23 15:50:00,57.55,57.57,57.49,57.49,23000.0,46.075,46.091,46.027,46.027,23000.0
2012-01-23 15:55:00,57.49,57.55,57.44,57.55,84800.0,46.027,46.075,45.987,46.075,84800.0
2012-01-24 09:30:00,57.15,57.22,56.95,56.99,45200.0,45.7548,45.8108,45.5947,45.6267,45200.0
2012-01-24 09:35:00,56.98,57.02,56.87,56.94,149700.0,45.6187,45.6507,45.5306,45.5867,149700.0
2012-01-24 09:40:00,56.93,56.93,56.85,56.93,16500.0,45.5787,45.5787,45.5146,45.5787,16500.0
2012-01-24 09:45:00,56.94,56.98,56.91,56.97,21200.0,45.5867,45.6187,45.5626,45.6107,21200.0
2012-01-24 09:50:00,56.96,56.99,56.91,56.93,32300.0,45.6027,45.6267,45.5626,45.5787,32300.0
2012-01-24 09:55:00,56.92,57.04,56.89,57.02,45500.0,45.5706,45.6667,45.5466,45.6507,45500.0
2012-01-24 10:00:00,57.02,57.1,56.95,57.06,45600.0,45.6507,45.7148,45.5947,45.6827,45600.0
2012-01-24 10:05:00,57.06,57.11,57.04,57.06,42000.0,45.6827,45.7228,45.6667,45.6827,42000.0
2012-01-24 10:10:00,57.05,57.22,57.03,57.21,78500.0,45.6747,45.8108,45.6587,45.8028,78500.0
2012-01-24 10:15:00,57.2,57.22,57.16,57.19,20100.0,45.7948,45.8108,45.7628,45.7868,20100.0
2012-01-24 10:20:00,57.18,57.21,57.15,57.19,92600.0,45.7788,45.8028,45.7548,45.7868,92600.0
2012-01-24 10:25:00,57.19,57.2,57.12,57.14,25900.0,45.7868,45.7948,45.7308,45.7468,25900.0
2012-01-24 10:30:00,57.13,57.24,57.09,57.23,20800.0,45.7388,45.8268,45.7068,45.8188,20800.0
2012-01-24 10:35:00,57.22,57.27,57.16,57.19,84800.0,45.8108,45.8509,45.7628,45.7868,84800.0
2012-01-24 10:40:00,57.19,57.27,57.18,57.25,37200.0,45.7868,45.8509,45.7788,45.8348,37200.0
2012-01-24 10:45:00,57.26,57.35,57.26,57.32,40200.0,45.8429,45.9149,45.8429,45.8909,40200.0
2012-01-24 10:50:00,57.32,57.34,57.25,57.3,83600.0,45.8909,45.9069,45.8348,45.8749,83600.0
2012-01-24 10:55:00,57.31,57.33,57.3,57.31,31900.0,45.8829,45.8989,45.8749,45.8829,31900.0
2012-01-24 11:00:00,57.32,57.32,57.31,57.31,24700.0,45.8909,45.8909,45.8829,45.8829,24700.0
2012-01-24 11:05:00,57.32,57.36,57.31,57.36,18700.0,45.8909,45.9229,45.8829,45.9229,18700.0
2012-01-24 11:10:00,57.35,57.42,57.35,57.39,18700.0,45.9149,45.971,45.9149,45.9469,18700.0
2012-01-24 11:15:00,57.39,57.4,57.35,57.37,11500.0,45.9469,45.9549,45.9149,45.9309,11500.0
2012-01-24 11:20:00,57.37,57.45,57.37,57.43,14200.0,45.9309,45.995,45.9309,45.979,14200.0
2012-01-24 11:25:00,57.43,57.47,57.43,57.45,8600.0,45.979,46.011,45.979,45.995,8600.0
2012-01-24 11:30:00,57.45,57.49,57.45,57.48,10100.0,45.995,46.027,45.995,46.019,10100.0
2012-01-24 11:35:00,57.47,57.47,57.43,57.47,19500.0,46.011,46.011,45.979,46.011,19500.0
2012-01-24 11:40:00,57.47,57.47,57.43,57.45,9600.0,46.011,46.011,45.979,45.995,9600.0
2012-01-24 11:45:00,57.45,57.46,57.42,57.42,14000.0,45.995,46.003,45.971,45.971,14000.0
2012-01-24 11:50:00,57.43,57.46,57.38,57.46,43700.0,45.979,46.003,45.9389,46.003,43700.0
2012-01-24 11:55:00,57.46,57.47,57.44,57.47,63000.0,46.003,46.011,45.987,46.011,63000.0
2012-01-24 12:00:00,57.48,57.5,57.42,57.42,19700.0,46.019,46.035,45.971,45.971,19700.0
2012-01-24 12:05:00,57.43,57.49,57.42,57.48,5200.0,45.979,46.027,45.971,46.019,5200.0
2012-01-24 12:10:00,57.46,57.47,57.45,57.46,5300.0,46.003,46.011,45.995,46.003,5300.0
2012-01-24 12:15:00,57.46,57.48,57.44,57.44,5500.0,46.003,46.019,45.987,45.987,5500.0
2012-01-24 12:20:00,57.44,57.5,57.43,57.45,15000.0,45.987,46.035,45.979,45.995,15000.0
2012-01-24 12:25:00,57.46,57.49,57.44,57.46,6500.0,46.003,46.027,45.987,46.003,6500.0
2012-01-24 12:30:00,57.46,57.51,57.45,57.5,14100.0,46.003,46.043,45.995,46.035,14100.0
2012-01-24 12:35:00,57.5,57.5,57.45,57.45,5700.0,46.035,46.035,45.995,45.995,5700.0
2012-01-24 12:40:00,57.45,57.48,57.45,57.45,3900.0,45.995,46.019,45.995,45.995,3900.0
2012-01-24 12:45:00,57.45,57.47,57.44,57.47,4300.0,45.995,46.011,45.987,46.011,4300.0
2012-01-24 12:50:00,57.47,57.48,57.47,57.48,5100.0,46.011,46.019,46.011,46.019,5100.0
2012-01-24 12:55:00,57.47,57.51,57.47,57.5,1900.0,46.011,46.043,46.011,46.035,1900.0
2012-01-24 13:00:00,57.5,57.5,57.45,57.46,9600.0,46.035,46.035,45.995,46.003,9600.0
2012-01-24 13:05:00,57.47,57.48,57.45,57.48,6900.0,46.011,46.019,45.995,46.019,6900.0
2012-01-24 13:10:00,57.49,57.49,57.45,57.47,6800.0,46.027,46.027,45.995,46.011,6800.0
2012-01-24 13:15:00,57.47,57.48,57.41,57.42,14000.0,46.011,46.019,45.9629,45.971,14000.0
2012-01-24 13:20:00,57.42,57.42,57.38,57.38,11000.0,45.971,45.971,45.9389,45.9389,11000.0
2012-01-24 13:25:00,57.38,57.41,57.35,57.38,24700.0,45.9389,45.9629,45.9149,45.9389,24700.0
2012-01-24 13:30:00,57.39,57.4,57.38,57.38,4000.0,45.9469,45.9549,45.9389,45.9389,4000.0
2012-01-24 13:35:00,57.38,57.38,57.36,57.36,4100.0,45.9389,45.9389,45.9229,45.9229,4100.0
2012-01-24 13:40:00,57.35,57.41,57.35,57.4,8700.0,45.9149,45.9629,45.9149,45.9549,8700.0
2012-01-24 13:45:00,57.4,57.46,57.4,57.44,9000.0,45.9549,46.003,45.9549,45.987,9000.0
2012-01-24 13:50:00,57.45,57.48,57.44,57.44,26600.0,45.995,46.019,45.987,45.987,26600.0
2012-01-24 13:55:00,57.43,57.47,57.43,57.46,10300.0,45.979,46.011,45.979,46.003,10300.0
2012-01-24 14:00:00,57.48,57.51,57.45,57.49,22300.0,46.019,46.043,45.995,46.027,22300.0
2012-01-24 14:05:00,57.49,57.49,57.46,57.47,3400.0,46.027,46.027,46.003,46.011,3400.0
2012-01-24 14:10:00,57.47,57.48,57.46,57.47,7200.0,46.011,46.019,46.003,46.011,7200.0
2012-01-24 14:15:00,57.47,57.51,57.47,57.48,12800.0,46.011,46.043,46.011,46.019,12800.0
2012-01-24 14:20:00,57.47,57.47,57.44,57.46,18100.0,46.011,46.011,45.987,46.003,18100.0
2012-01-24 14:25:00,57.46,57.47,57.45,57.45,5300.0,46.003,46.011,45.995,45.995,5300.0
2012-01-24 14:30:00,57.44,57.47,57.44,57.45,11600.0,45.987,46.011,45.987,45.995,11600.0
2012-01-24 14:35:00,57.46,57.49,57.46,57.46,14900.0,46.003,46.027,46.003,46.003,14900.0
2012-01-24 14:40:00,57.47,57.5,57.46,57.48,31500.0,46.011,46.035,46.003,46.019,31500.0
2012-01-24 14:45:00,57.48,57.5,57.46,57.47,22400.0,46.019,46.035,46.003,46.011,22400.0
2012-01-24 14:50:00,57.46,57.46,57.41,57.41,8600.0,46.003,46.003,45.9629,45.9629,8600.0
2012-01-24 14:55:00,57.42,57.49,57.42,57.46,30800.0,45.971,46.027,45.971,46.003,30800.0
2012-01-24 15:00:00,57.46,57.49,57.45,57.48,13500.0,46.003,46.027,45.995,46.019,13500.0
2012-01-24 15:05:00,57.48,57.5,57.47,57.5,17300.0,46.019,46.035,46.011,46.035,17300.0
2012-01-24 15:10:00,57.49,57.53,57.47,57.52,15400.0,46.027,46.059,46.011,46.051,15400.0
2012-01-24 15:15:00,57.53,57.53,57.5,57.53,12700.0,46.059,46.059,46.035,46.059,12700.0
2012-01-24 15:20:00,57.54,57.54,57.51,57.53,10300.0,46.067,46.067,46.043,46.059,10300.0
2012-01-24 15:25:00,57.52,57.54,57.51,57.53,14000.0,46.051,46.067,46.043,46.059,14000.0
2012-01-24 15:30:00,57.53,57.54,57.5,57.52,12000.0,46.059,46.067,46.035,46.051,12000.0
2012-01-24 15:35:00,57.52,57.53,57.49,57.49,3800.0,46.051,46.059,46.027,46.027,3800.0
2012-01-24 15:40:00,57.49,57.49,57.44,57.46,32000.0,46.027,46.027,45.987,46.003,32000.0
2012-01-24 15:45:00,57.46,57.5,57.46,57.47,29800.0,46.003,46.035,46.003,46.011,29800.0
2012-01-24 15:50:00,57.47,57.55,57.47,57.53,113900.0,46.011,46.075,46.011,46.059,113900.0
2012-01-24 15:55:00,57.53,57.64,57.53,57.55,202600.0,46.059,46.1471,46.059,46.075,202600.0
2012-01-25 09:30:00,57.11,57.19,56.98,57.03,65200.0,45.7228,45.7868,45.6187,45.6587,65200.0
2012-01-25 09:35:00,57.03,57.04,56.93,56.94,28600.0,45.6587,45.6667,45.5787,45.5867,28600.0
2012-01-25 09:40:00,56.93,57.01,56.93,56.97,27300.0,45.5787,45.6427,45.5787,45.6107,27300.0
2012-01-25 09:45:00,56.97,57.03,56.9,56.93,85000.0,45.6107,45.6587,45.5546,45.5787,85000.0
2012-01-25 09:50:00,56.93,56.96,56.93,56.93,31000.0,45.5787,45.6027,45.5787,45.5787,31000.0
2012-01-25 09:55:00,56.92,56.94,56.9,56.9,16900.0,45.5706,45.5867,45.5546,45.5546,16900.0
2012-01-25 10:00:00,56.9,56.97,56.88,56.96,18200.0,45.5546,45.6107,45.5386,45.6027,18200.0
2012-01-25 10:05:00,56.96,57.08,56.95,57.06,33400.0,45.6027,45.6987,45.5947,45.6827,33400.0
2012-01-25 10:10:00,57.05,57.12,57.05,57.07,40700.0,45.6747,45.7308,45.6747,45.6907,40700.0
2012-01-25 10:15:00,57.09,57.12,57.08,57.12,25200.0,45.7068,45.7308,45.6987,45.7308,25200.0
2012-01-25 10:20:00,57.12,57.13,57.1,57.11,37100.0,45.7308,45.7388,45.7148,45.7228,37100.0
2012-01-25 10:25:00,57.11,57.12,57.08,57.08,19600.0,45.7228,45.7308,45.6987,45.6987,19600.0
2012-01-25 10:30:00,57.08,57.09,57.04,57.04,5600.0,45.6987,45.7068,45.6667,45.6667,5600.0
2012-01-25 10:35:00,57.04,57.04,57.0,57.04,22200.0,45.6667,45.6667,45.6347,45.6667,22200.0
2012-01-25 10:40:00,57.06,57.08,57.03,57.06,9000.0,45.6827,45.6987,45.6587,45.6827,9000.0
2012-01-25 10:45:00,57.05,57.07,57.02,57.07,5400.0,45.6747,45.6907,45.6507,45.6907,5400.0
2012-01-25 10:50:00,57.05,57.05,57.02,57.04,6700.0,45.6747,45.6747,45.6507,45.6667,6700.0
2012-01-25 10:55:00,57.03,57.09,57.03,57.08,12100.0,45.6587,45.7068,45.6587,45.6987,12100.0
2012-01-25 11:00:00,57.08,57.1,57.08,57.1,15800.0,45.6987,45.7148,45.6987,45.7148,15800.0
2012-01-25 11:05:00,57.1,57.12,57.1,57.11,12600.0,45.7148,45.7308,45.7148,45.7228,12600.0
2012-01-25 11:10:00,57.12,57.15,57.11,57.12,4200.0,45.7308,45.7548,45.7228,45.7308,4200.0
2012-01-25 11:15:00,57.12,57.14,57.1,57.11,15200.0,45.7308,45.7468,45.7148,45.7228,15200.0
2012-01-25 11:20:00,57.12,57.18,57.12,57.17,9700.0,45.7308,45.7788,45.7308,45.7708,9700.0
2012-01-25 11:25:00,57.17,57.17,57.13,57.14,2500.0,45.7708,45.7708,45.7388,45.7468,2500.0
2012-01-25 11:30:00,57.1,57.12,57.1,57.12,4100.0,45.7148,45.7308,45.7148,45.7308,4100.0
2012-01-25 11:35:00,57.13,57.16,57.13,57.15,4900.0,45.7388,45.7628,45.7388,45.7548,4900.0
2012-01-25 11:40:00,57.12,57.16,57.12,57.13,3800.0,45.7308,45.7628,45.7308,45.7388,3800.0
2012-01-25 11:45:00,57.12,57.12,57.07,57.1,3700.0,45.7308,45.7308,45.6907,45.7148,3700.0
2012-01-25 11:50:00,57.08,57.1,57.08,57.09,2200.0,45.6987,45.7148,45.6987,45.7068,2200.0
2012-01-25 11:55:00,57.08,57.13,57.08,57.13,5400.0,45.6987,45.7388,45.6987,45.7388,5400.0
2012-01-25 12:00:00,57.13,57.16,57.12,57.12,2300.0,45.7388,45.7628,45.7308,45.7308,2300.0
2012-01-25 12:05:00,57.11,57.11,57.03,57.04,6800.0,45.7228,45.7228,45.6587,45.6667,6800.0
2012-01-25 12:10:00,57.04,57.08,57.03,57.03,9200.0,45.6667,45.6987,45.6587,45.6587,9200.0
2012-01-25 12:15:00,57.03,57.05,57.02,57.02,7100.0,45.6587,45.6747,45.6507,45.6507,7100.0
2012-01-25 12:20:00,57.03,57.05,57.01,57.04,16900.0,45.6587,45.6747,45.6427,45.6667,16900.0
2012-01-25 12:25:00,57.05,57.21,57.04,57.16,25100.0,45.6747,45.8028,45.6667,45.7628,25100.0
2012-01-25 12:30:00,57.16,57.28,57.09,57.28,49400.0,45.7628,45.8589,45.7068,45.8589,49400.0
2012-01-25 12:35:00,57.28,57.34,57.27,57.32,57600.0,45.8589,45.9069,45.8509,45.8909,57600.0
2012-01-25 12:40:00,57.32,57.33,57.25,57.28,34000.0,45.8909,45.8989,45.8348,45.8589,34000.0
2012-01-25 12:45:00,57.28,57.35,57.28,57.35,42900.0,45.8589,45.9149,45.8589,45.9149,42900.0
2012-01-25 12:50:00,57.34,57.41,57.28,57.39,22300.0,45.9069,45.9629,45.8589,45.9469,22300.0
2012-01-25 12:55:00,57.4,57.47,57.36,57.44,67400.0,45.9549,46.011,45.9229,45.987,67400.0
2012-01-25 13:00:00,57.43,57.57,57.42,57.55,59500.0,45.979,46.091,45.971,46.075,59500.0
2012-01-25 13:05:00,57.57,57.61,57.57,57.58,30600.0,46.091,46.1231,46.091,46.0991,30600.0
2012-01-25 13:10:00,57.59,57.64,57.56,57.63,68900.0,46.1071,46.1471,46.083,46.1391,68900.0
2012-01-25 13:15:00,57.64,57.76,57.64,57.74,36300.0,46.1471,46.2432,46.1471,46.2271,36300.0
2012-01-25 13:20:00,57.75,57.75,57.71,57.73,4000.0,46.2352,46.2352,46.2031,46.2191,4000.0
2012-01-25 13:25:00,57.71,57.77,57.7,57.71,7300.0,46.2031,46.2512,46.1951,46.2031,7300.0
2012-01-25 13:30:00,57.72,57.78,57.69,57.77,8500.0,46.2111,46.2592,46.1871,46.2512,8500.0
2012-01-25 13:35:00,57.76,57.78,57.73,57.77,28200.0,46.2432,46.2592,46.2191,46.2512,28200.0
2012-01-25 13:40:00,57.77,57.82,57.76,57.82,42900.0,46.2512,46.2912,46.2432,46.2912,42900.0
2012-01-25 13:45:00,57.81,57.87,57.8,57.84,74500.0,46.2832,46.3312,46.2752,46.3072,74500.0
2012-01-25 13:50:00,57.84,57.87,57.83,57.86,55900.0,46.3072,46.3312,46.2992,46.3232,55900.0
2012-01-25 13:55:00,57.87,57.93,57.85,57.92,63500.0,46.3312,46.3793,46.3152,46.3713,63500.0
2012-01-25 14:00:00,57.93,57.93,57.79,57.8,65000.0,46.3793,46.3793,46.2672,46.2752,65000.0
2012-01-25 14:05:00,57.8,57.82,57.75,57.79,66100.0,46.2752,46.2912,46.2352,46.2672,66100.0
2012-01-25 14:10:00,57.8,57.83,57.76,57.76,68200.0,46.2752,46.2992,46.2432,46.2432,68200.0
2012-01-25 14:15:00,57.76,57.76,57.68,57.71,35100.0,46.2432,46.2432,46.1791,46.2031,35100.0
2012-01-25 14:20:00,57.73,57.76,57.64,57.71,52900.0,46.2191,46.2432,46.1471,46.2031,52900.0
2012-01-25 14:25:00,57.73,57.77,57.69,57.74,67300.0,46.2191,46.2512,46.1871,46.2271,67300.0
2012-01-25 14:30:00,57.75,57.8,57.74,57.77,84000.0,46.2352,46.2752,46.2271,46.2512,84000.0
2012-01-25 14:35:00,57.77,57.81,57.74,57.77,49500.0,46.2512,46.2832,46.2271,46.2512,49500.0
2012-01-25 14:40:00,57.78,57.82,57.75,57.81,47100.0,46.2592,46.2912,46.2352,46.2832,47100.0
2012-01-25 14:45:00,57.81,57.88,57.81,57.87,79100.0,46.2832,46.3392,46.2832,46.3312,79100.0
2012-01-25 14:50:00,57.86,57.94,57.85,57.94,55200.0,46.3232,46.3873,46.3152,46.3873,55200.0
2012-01-25 14:55:00,57.95,57.96,57.9,57.95,82000.0,46.3953,46.4033,46.3552,46.3953,82000.0
2012-01-25 15:00:00,57.94,57.97,57.87,57.93,22200.0,46.3873,46.4113,46.3312,46.3793,22200.0
2012-01-25 15:05:00,57.92,57.94,57.87,57.88,11800.0,46.3713,46.3873,46.3312,46.3392,11800.0
2012-01-25 15:10:00,57.88,57.93,57.88,57.92,16500.0,46.3392,46.3793,46.3392,46.3713,16500.0
2012-01-25 15:15:00,57.92,57.98,57.92,57.98,7300.0,46.3713,46.4193,46.3713,46.4193,7300.0
2012-01-25 15:20:00,57.97,58.06,57.97,58.0,63700.0,46.4113,46.4833,46.4113,46.4353,63700.0
2012-01-25 15:25:00,58.02,58.09,58.02,58.07,30100.0,46.4513,46.5074,46.4513,46.4913,30100.0
2012-01-25 15:30:00,58.07,58.15,58.06,58.12,45100.0,46.4913,46.5554,46.4833,46.5314,45100.0
2012-01-25 15:35:00,58.12,58.14,58.12,58.13,37100.0,46.5314,46.5474,46.5314,46.5394,37100.0
2012-01-25 15:40:00,58.12,58.16,58.1,58.1,21700.0,46.5314,46.5634,46.5154,46.5154,21700.0
2012-01-25 15:45:00,58.11,58.17,58.11,58.15,84200.0,46.5234,46.5714,46.5234,46.5554,84200.0
2012-01-25 15:50:00,58.14,58.16,58.09,58.09,50800.0,46.5474,46.5634,46.5074,46.5074,50800.0
2012-01-25 15:55:00,58.08,58.11,57.97,58.05,110600.0,46.4994,46.5234,46.4113,46.4753,110600.0
2012-01-26 09:30:00,58.33,58.33,58.16,58.26,69800.0,46.6995,46.6995,46.5634,46.6435,69800.0
2012-01-26 09:35:00,58.25,58.26,58.2,58.2,55700.0,46.6355,46.6435,46.5954,46.5954,55700.0
2012-01-26 09:40:00,58.21,58.27,58.19,58.26,61100.0,46.6034,46.6515,46.5874,46.6435,61100.0
2012-01-26 09:45:00,58.26,58.29,58.24,58.28,83000.0,46.6435,46.6675,46.6275,46.6595,83000.0
2012-01-26 09:50:00,58.28,58.33,58.25,58.3,59700.0,46.6595,46.6995,46.6355,46.6755,59700.0
2012-01-26 09:55:00,58.29,58.35,58.29,58.34,52500.0,46.6675,46.7155,46.6675,46.7075,52500.0
2012-01-26 10:00:00,58.34,58.34,58.25,58.32,68000.0,46.7075,46.7075,46.6355,46.6915,68000.0
2012-01-26 10:05:00,58.32,58.33,58.22,58.25,50200.0,46.6915,46.6995,46.6114,46.6355,50200.0
2012-01-26 10:10:00,58.25,58.27,58.22,58.22,6300.0,46.6355,46.6515,46.6114,46.6114,6300.0
2012-01-26 10:15:00,58.22,58.29,58.22,58.24,18300.0,46.6114,46.6675,46.6114,46.6275,18300.0
2012-01-26 10:20:00,58.24,58.26,58.22,58.24,52000.0,46.6275,46.6435,46.6114,46.6275,52000.0
2012-01-26 10:25:00,58.24,58.25,58.14,58.15,35000.0,46.6275,46.6355,46.5474,46.5554,35000.0
2012-01-26 10:30:00,58.14,58.18,58.05,58.06,40900.0,46.5474,46.5794,46.4753,46.4833,40900.0
2012-01-26 10:35:00,58.06,58.06,57.99,58.0,56600.0,46.4833,46.4833,46.4273,46.4353,56600.0
2012-01-26 10:40:00,58.01,58.01,57.94,57.95,37400.0,46.4433,46.4433,46.3873,46.3953,37400.0
2012-01-26 10:45:00,57.94,57.99,57.91,57.91,20200.0,46.3873,46.4273,46.3633,46.3633,20200.0
2012-01-26 10:50:00,57.91,57.99,57.91,57.99,41500.0,46.3633,46.4273,46.3633,46.4273,41500.0
2012-01-26 10:55:00,58.0,58.04,57.93,57.93,30600.0,46.4353,46.4673,46.3793,46.3793,30600.0
2012-01-26 11:00:00,57.92,57.96,57.92,57.96,15300.0,46.3713,46.4033,46.3713,46.4033,15300.0
2012-01-26 11:05:00,57.96,58.01,57.95,57.98,22500.0,46.4033,46.4433,46.3953,46.4193,22500.0
2012-01-26 11:10:00,57.99,58.08,57.98,58.06,24100.0,46.4273,46.4994,46.4193,46.4833,24100.0
2012-01-26 11:15:00,58.07,58.07,58.03,58.04,10800.0,46.4913,46.4913,46.4593,46.4673,10800.0
2012-01-26 11:20:00,58.05,58.05,57.99,58.01,46700.0,46.4753,46.4753,46.4273,46.4433,46700.0
2012-01-26 11:25:00,58.02,58.05,58.01,58.05,13700.0,46.4513,46.4753,46.4433,46.4753,13700.0
2012-01-26 11:30:00,58.04,58.05,58.01,58.04,33100.0,46.4673,46.4753,46.4433,46.4673,33100.0
2012-01-26 11:35:00,58.05,58.05,57.99,57.99,23800.0,46.4753,46.4753,46.4273,46.4273,23800.0
2012-01-26 11:40:00,57.99,58.02,57.95,57.95,9800.0,46.4273,46.4513,46.3953,46.3953,9800.0
2012-01-26 11:45:00,57.94,57.96,57.93,57.96,3900.0,46.3873,46.4033,46.3793,46.4033,3900.0
2012-01-26 11:50:00,57.96,58.0,57.94,57.97,2900.0,46.4033,46.4353,46.3873,46.4113,2900.0
2012-01-26 11:55:00,57.97,57.99,57.89,57.89,10900.0,46.4113,46.4273,46.3472,46.3472,10900.0
2012-01-26 12:00:00,57.89,57.9,57.83,57.87,18500.0,46.3472,46.3552,46.2992,46.3312,18500.0
2012-01-26 12:05:00,57.89,57.89,57.84,57.87,22700.0,46.3472,46.3472,46.3072,46.3312,22700.0
2012-01-26 12:10:00,57.88,57.92,57.86,57.86,8700.0,46.3392,46.3713,46.3232,46.3232,8700.0
2012-01-26 12:15:00,57.83,57.83,57.76,57.77,45200.0,46.2992,46.2992,46.2432,46.2512,45200.0
2012-01-26 12:20:00,57.77,57.87,57.77,57.84,25100.0,46.2512,46.3312,46.2512,46.3072,25100.0
2012-01-26 12:25:00,57.85,57.85,57.81,57.82,51600.0,46.3152,46.3152,46.2832,46.2912,51600.0
2012-01-26 12:30:00,57.82,57.84,57.81,57.82,29500.0,46.2912,46.3072,46.2832,46.2912,29500.0
2012-01-26 12:35:00,57.82,57.85,57.82,57.83,17000.0,46.2912,46.3152,46.2912,46.2992,17000.0
2012-01-26 12:40:00,57.84,57.88,57.84,57.86,10500.0,46.3072,46.3392,46.3072,46.3232,10500.0
2012-01-26 12:45:00,57.87,57.87,57.84,57.87,16800.0,46.3312,46.3312,46.3072,46.3312,16800.0
2012-01-26 12:50:00,57.88,57.96,57.88,57.94,15800.0,46.3392,46.4033,46.3392,46.3873,15800.0
2012-01-26 12:55:00,57.94,57.97,57.94,57.96,5100.0,46.3873,46.4113,46.3873,46.4033,5100.0
2012-01-26 13:00:00,57.97,57.98,57.94,57.95,8100.0,46.4113,46.4193,46.3873,46.3953,8100.0
2012-01-26 13:05:00,57.96,57.96,57.91,57.91,12500.0,46.4033,46.4033,46.3633,46.3633,12500.0
2012-01-26 13:10:00,57.92,57.96,57.92,57.96,17700.0,46.3713,46.4033,46.3713,46.4033,17700.0
2012-01-26 13:15:00,57.96,57.99,57.93,57.93,30800.0,46.4033,46.4273,46.3793,46.3793,30800.0
2012-01-26 13:20:00,57.93,57.93,57.89,57.9,19200.0,46.3793,46.3793,46.3472,46.3552,19200.0
2012-01-26 13:25:00,57.91,57.92,57.9,57.91,20400.0,46.3633,46.3713,46.3552,46.3633,20400.0
2012-01-26 13:30:00,57.9,57.93,57.89,57.92,17300.0,46.3552,46.3793,46.3472,46.3713,17300.0
2012-01-26 13:35:00,57.9,57.91,57.8,57.81,10000.0,46.3552,46.3633,46.2752,46.2832,10000.0
2012-01-26 13:40:00,57.8,57.81,57.74,57.77,39600.0,46.2752,46.2832,46.2271,46.2512,39600.0
2012-01-26 13:45:00,57.78,57.83,57.77,57.82,4200.0,46.2592,46.2992,46.2512,46.2912,4200.0
2012-01-26 13:50:00,57.81,57.85,57.79,57.85,8200.0,46.2832,46.3152,46.2672,46.3152,8200.0
2012-01-26 13:55:00,57.84,57.85,57.82,57.82,11100.0,46.3072,46.3152,46.2912,46.2912,11100.0
2012-01-26 14:00:00,57.81,57.82,57.78,57.81,8200.0,46.2832,46.2912,46.2592,46.2832,8200.0
2012-01-26 14:05:00,57.81,57.83,57.78,57.81,14700.0,46.2832,46.2992,46.2592,46.2832,14700.0
2012-01-26 14:10:00,57.81,57.84,57.8,57.82,8600.0,46.2832,46.3072,46.2752,46.2912,8600.0
2012-01-26 14:15:00,57.83,57.83,57.73,57.75,34000.0,46.2992,46.2992,46.2191,46.2352,34000.0
2012-01-26 14:20:00,57.75,57.75,57.67,57.68,9500.0,46.2352,46.2352,46.1711,46.1791,9500.0
2012-01-26 14:25:00,57.69,57.74,57.68,57.72,11600.0,46.1871,46.2271,46.1791,46.2111,11600.0
2012-01-26 14:30:00,57.71,57.76,57.7,57.76,8400.0,46.2031,46.2432,46.1951,46.2432,8400.0
2012-01-26 14:35:00,57.75,57.75,57.67,57.67,7800.0,46.2352,46.2352,46.1711,46.1711,7800.0
2012-01-26 14:40:00,57.67,57.69,57.63,57.67,17700.0,46.1711,46.1871,46.1391,46.1711,17700.0
2012-01-26 14:45:00,57.67,57.74,57.67,57.71,16400.0,46.1711,46.2271,46.1711,46.2031,16400.0
2012-01-26 14:50:00,57.71,57.74,57.7,57.71,13000.0,46.2031,46.2271,46.1951,46.2031,13000.0
2012-01-26 14:55:00,57.7,57.7,57.6,57.6,51600.0,46.1951,46.1951,46.1151,46.1151,51600.0
2012-01-26 15:00:00,57.6,57.61,57.52,57.59,17100.0,46.1151,46.1231,46.051,46.1071,17100.0
2012-01-26 15:05:00,57.57,57.6,57.52,57.57,33000.0,46.091,46.1151,46.051,46.091,33000.0
2012-01-26 15:10:00,57.56,57.62,57.56,57.61,44000.0,46.083,46.1311,46.083,46.1231,44000.0
2012-01-26 15:15:00,57.6,57.62,57.52,57.54,33000.0,46.1151,46.1311,46.051,46.067,33000.0
2012-01-26 15:20:00,57.53,57.53,57.45,57.45,37100.0,46.059,46.059,45.995,45.995,37100.0
2012-01-26 15:25:00,57.45,57.49,57.36,57.36,56500.0,45.995,46.027,45.9229,45.9229,56500.0
2012-01-26 15:30:00,57.37,57.46,57.37,57.45,17700.0,45.9309,46.003,45.9309,45.995,17700.0
2012-01-26 15:35:00,57.45,57.49,57.42,57.49,18900.0,45.995,46.027,45.971,46.027,18900.0
2012-01-26 15:40:00,57.48,57.54,57.47,57.54,63100.0,46.019,46.067,46.011,46.067,63100.0
2012-01-26 15:45:00,57.54,57.57,57.5,57.55,31500.0,46.067,46.091,46.035,46.075,31500.0
2012-01-26 15:50:00,57.56,57.56,57.49,57.52,34000.0,46.083,46.083,46.027,46.051,34000.0
2012-01-26 15:55:00,57.51,57.58,57.49,57.52,101100.0,46.043,46.0991,46.027,46.051,101100.0
2012-01-27 09:30:00,57.72,57.82,57.62,57.82,71800.0,46.2111,46.2912,46.1311,46.2912,71800.0
2012-01-27 09:35:00,57.8,57.88,57.8,57.88,54000.0,46.2752,46.3392,46.2752,46.3392,54000.0
2012-01-27 09:40:00,57.87,57.87,57.82,57.83,23700.0,46.3312,46.3312,46.2912,46.2992,23700.0
2012-01-27 09:45:00,57.87,57.9,57.79,57.79,55700.0,46.3312,46.3552,46.2672,46.2672,55700.0
2012-01-27 09:50:00,57.8,57.85,57.76,57.84,19300.0,46.2752,46.3152,46.2432,46.3072,19300.0
2012-01-27 09:55:00,57.85,57.9,57.79,57.83,43200.0,46.3152,46.3552,46.2672,46.2992,43200.0
2012-01-27 10:00:00,57.84,57.85,57.67,57.68,31500.0,46.3072,46.3152,46.1711,46.1791,31500.0
2012-01-27 10:05:00,57.68,57.72,57.64,57.72,27000.0,46.1791,46.2111,46.1471,46.2111,27000.0
2012-01-27 10:10:00,57.72,57.74,57.67,57.74,20000.0,46.2111,46.2271,46.1711,46.2271,20000.0
2012-01-27 10:15:00,57.77,57.79,57.74,57.74,14000.0,46.2512,46.2672,46.2271,46.2271,14000.0
2012-01-27 10:20:00,57.74,57.85,57.73,57.82,23500.0,46.2271,46.3152,46.2191,46.2912,23500.0
2012-01-27 10:25:00,57.83,57.9,57.78,57.82,33700.0,46.2992,46.3552,46.2592,46.2912,33700.0
2012-01-27 10:30:00,57.83,57.88,57.78,57.78,56100.0,46.2992,46.3392,46.2592,46.2592,56100.0
2012-01-27 10:35:00,57.78,57.78,57.69,57.7,59000.0,46.2592,46.2592,46.1871,46.1951,59000.0
2012-01-27 10:40:00,57.69,57.71,57.66,57.71,86800.0,46.1871,46.2031,46.1631,46.2031,86800.0
2012-01-27 10:45:00,57.69,57.71,57.63,57.7,48500.0,46.1871,46.2031,46.1391,46.1951,48500.0
2012-01-27 10:50:00,57.71,57.75,57.69,57.7,73000.0,46.2031,46.2352,46.1871,46.1951,73000.0
2012-01-27 10:55:00,57.69,57.72,57.63,57.72,20000.0,46.1871,46.2111,46.1391,46.2111,20000.0
2012-01-27 11:00:00,57.74,57.82,57.74,57.78,36100.0,46.2271,46.2912,46.2271,46.2592,36100.0
2012-01-27 11:05:00,57.79,57.85,57.79,57.82,14700.0,46.2672,46.3152,46.2672,46.2912,14700.0
2012-01-27 11:10:00,57.84,57.84,57.82,57.82,18200.0,46.3072,46.3072,46.2912,46.2912,18200.0
2012-01-27 11:15:00,57.83,57.91,57.83,57.87,21400.0,46.2992,46.3633,46.2992,46.3312,21400.0
2012-01-27 11:20:00,57.85,57.89,57.84,57.86,13500.0,46.3152,46.3472,46.3072,46.3232,13500.0
2012-01-27 11:25:00,57.85,57.92,57.85,57.88,27000.0,46.3152,46.3713,46.3152,46.3392,27000.0
2012-01-27 11:30:00,57.88,57.88,57.76,57.77,20200.0,46.3392,46.3392,46.2432,46.2512,20200.0
2012-01-27 11:35:00,57.77,57.78,57.73,57.77,16500.0,46.2512,46.2592,46.2191,46.2512,16500.0
2012-01-27 11:40:00,57.76,57.77,57.69,57.76,34500.0,46.2432,46.2512,46.1871,46.2432,34500.0
2012-01-27 11:45:00,57.76,57.83,57.76,57.8,25400.0,46.2432,46.2992,46.2432,46.2752,25400.0
2012-01-27 11:50:00,57.79,57.8,57.76,57.78,7800.0,46.2672,46.2752,46.2432,46.2592,7800.0
2012-01-27 11:55:00,57.79,57.84,57.79,57.8,24500.0,46.2672,46.3072,46.2672,46.2752,24500.0
2012-01-27 12:00:00,57.81,57.83,57.79,57.8,5800.0,46.2832,46.2992,46.2672,46.2752,5800.0
2012-01-27 12:05:00,57.78,57.82,57.69,57.71,4900.0,46.2592,46.2912,46.1871,46.2031,4900.0
2012-01-27 12:10:00,57.72,57.74,57.69,57.72,5700.0,46.2111,46.2271,46.1871,46.2111,5700.0
2012-01-27 12:15:00,57.72,57.74,57.67,57.73,6300.0,46.2111,46.2271,46.1711,46.2191,6300.0
2012-01-27 12:20:00,57.73,57.75,57.71,57.74,5500.0,46.2191,46.2352,46.2031,46.2271,5500.0
2012-01-27 12:25:00,57.75,57.77,57.73,57.73,7900.0,46.2352,46.2512,46.2191,46.2191,7900.0
2012-01-27 12:30:00,57.71,57.77,57.71,57.75,3100.0,46.2031,46.2512,46.2031,46.2352,3100.0
2012-01-27 12:35:00,57.75,57.78,57.75,57.76,2900.0,46.2352,46.2592,46.2352,46.2432,2900.0
2012-01-27 12:40:00,57.76,57.84,57.76,57.83,10500.0,46.2432,46.3072,46.2432,46.2992,10500.0
2012-01-27 12:45:00,57.82,57.86,57.81,57.84,3400.0,46.2912,46.3232,46.2832,46.3072,3400.0
2012-01-27 12:50:00,57.8,57.8,57.75,57.75,16300.0,46.2752,46.2752,46.2352,46.2352,16300.0
2012-01-27 12:55:00,57.75,57.79,57.66,57.69,23600.0,46.2352,46.2672,46.1631,46.1871,23600.0
2012-01-27 13:00:00,57.69,57.74,57.65,57.73,6700.0,46.1871,46.2271,46.1551,46.2191,6700.0
2012-01-27 13:05:00,57.73,57.75,57.71,57.73,6300.0,46.2191,46.2352,46.2031,46.2191,6300.0
2012-01-27 13:10:00,57.75,57.76,57.7,57.71,7100.0,46.2352,46.2432,46.1951,46.2031,7100.0
2012-01-27 13:15:00,57.73,57.8,57.72,57.79,16000.0,46.2191,46.2752,46.2111,46.2672,16000.0
2012-01-27 13:20:00,57.79,57.82,57.74,57.76,22200.0,46.2672,46.2912,46.2271,46.2432,22200.0
2012-01-27 13:25:00,57.75,57.8,57.75,57.79,4000.0,46.2352,46.2752,46.2352,46.2672,4000.0
2012-01-27 13:30:00,57.77,57.78,57.72,57.77,57900.0,46.2512,46.2592,46.2111,46.2512,57900.0
2012-01-27 13:35:00,57.78,57.84,57.78,57.83,6100.0,46.2592,46.3072,46.2592,46.2992,6100.0
2012-01-27 13:40:00,57.81,57.91,57.81,57.91,63100.0,46.2832,46.3633,46.2832,46.3633,63100.0
2012-01-27 13:45:00,57.91,57.93,57.87,57.87,63000.0,46.3633,46.3793,46.3312,46.3312,63000.0
2012-01-27 13:50:00,57.87,57.9,57.87,57.9,40900.0,46.3312,46.3552,46.3312,46.3552,40900.0
2012-01-27 13:55:00,57.9,57.91,57.86,57.9,12300.0,46.3552,46.3633,46.3232,46.3552,12300.0
2012-01-27 14:00:00,57.91,57.94,57.89,57.9,28500.0,46.3633,46.3873,46.3472,46.3552,28500.0
2012-01-27 14:05:00,57.86,57.87,57.83,57.84,7300.0,46.3232,46.3312,46.2992,46.3072,7300.0
2012-01-27 14:10:00,57.85,57.86,57.83,57.85,5400.0,46.3152,46.3232,46.2992,46.3152,5400.0
2012-01-27 14:15:00,57.85,57.88,57.83,57.85,7200.0,46.3152,46.3392,46.2992,46.3152,7200.0
2012-01-27 14:20:00,57.84,57.89,57.84,57.88,25600.0,46.3072,46.3472,46.3072,46.3392,25600.0
2012-01-27 14:25:00,57.87,57.93,57.87,57.91,23600.0,46.3312,46.3793,46.3312,46.3633,23600.0
2012-01-27 14:30:00,57.91,57.95,57.89,57.93,26900.0,46.3633,46.3953,46.3472,46.3793,26900.0
2012-01-27 14:35:00,57.93,57.97,57.92,57.97,11900.0,46.3793,46.4113,46.3713,46.4113,11900.0
2012-01-27 14:40:00,57.96,57.97,57.94,57.95,21000.0,46.4033,46.4113,46.3873,46.3953,21000.0
2012-01-27 14:45:00,57.95,57.96,57.93,57.95,16800.0,46.3953,46.4033,46.3793,46.3953,16800.0
2012-01-27 14:50:00,57.95,57.96,57.94,57.95,13600.0,46.3953,46.4033,46.3873,46.3953,13600.0
2012-01-27 14:55:00,57.96,57.99,57.94,57.97,59200.0,46.4033,46.4273,46.3873,46.4113,59200.0
2012-01-27 15:00:00,57.96,58.01,57.96,58.0,28600.0,46.4033,46.4433,46.4033,46.4353,28600.0
2012-01-27 15:05:00,58.0,58.02,57.96,58.0,11600.0,46.4353,46.4513,46.4033,46.4353,11600.0
2012-01-27 15:10:00,58.01,58.04,58.01,58.02,55000.0,46.4433,46.4673,46.4433,46.4513,55000.0
2012-01-27 15:15:00,58.01,58.04,58.01,58.03,21900.0,46.4433,46.4673,46.4433,46.4593,21900.0
2012-01-27 15:20:00,58.03,58.05,58.0,58.0,77900.0,46.4593,46.4753,46.4353,46.4353,77900.0
2012-01-27 15:25:00,58.0,58.04,58.0,58.02,20800.0,46.4353,46.4673,46.4353,46.4513,20800.0
2012-01-27 15:30:00,58.02,58.03,57.98,57.98,28200.0,46.4513,46.4593,46.4193,46.4193,28200.0
2012-01-27 15:35:00,57.97,57.99,57.96,57.99,12900.0,46.4113,46.4273,46.4033,46.4273,12900.0
2012-01-27 15:40:00,57.98,58.0,57.94,58.0,17500.0,46.4193,46.4353,46.3873,46.4353,17500.0
2012-01-27 15:45:00,57.99,58.01,57.94,57.98,21200.0,46.4273,46.4433,46.3873,46.4193,21200.0
2012-01-27 15:50:00,57.97,58.0,57.97,57.99,14500.0,46.4113,46.4353,46.4113,46.4273,14500.0
2012-01-27 15:55:00,57.99,58.0,57.94,57.94,30300.0,46.4273,46.4353,46.3873,46.3873,30300.0
2012-01-30 09:30:00,56.52,56.54,56.34,56.41,78600.0,45.2504,45.2664,45.1063,45.1623,78600.0
2012-01-30 09:35:00,56.41,56.46,56.36,56.44,56900.0,45.1623,45.2024,45.1223,45.1864,56900.0
2012-01-30 09:40:00,56.43,56.46,56.42,56.45,85200.0,45.1784,45.2024,45.1703,45.1944,85200.0
2012-01-30 09:45:00,56.45,56.49,56.4,56.41,72200.0,45.1944,45.2264,45.1543,45.1623,72200.0
2012-01-30 09:50:00,56.41,56.43,56.34,56.41,72400.0,45.1623,45.1784,45.1063,45.1623,72400.0
2012-01-30 09:55:00,56.41,56.53,56.39,56.48,48800.0,45.1623,45.2584,45.1463,45.2184,48800.0
2012-01-30 10:00:00,56.48,56.49,56.41,56.42,30700.0,45.2184,45.2264,45.1623,45.1703,30700.0
2012-01-30 10:05:00,56.43,56.43,56.34,56.39,129300.0,45.1784,45.1784,45.1063,45.1463,129300.0
2012-01-30 10:10:00,56.38,56.4,56.34,56.38,33800.0,45.1383,45.1543,45.1063,45.1383,33800.0
2012-01-30 10:15:00,56.38,56.47,56.37,56.44,23600.0,45.1383,45.2104,45.1303,45.1864,23600.0
2012-01-30 10:20:00,56.44,56.5,56.41,56.48,13400.0,45.1864,45.2344,45.1623,45.2184,13400.0
2012-01-30 10:25:00,56.5,56.51,56.41,56.41,28200.0,45.2344,45.2424,45.1623,45.1623,28200.0
2012-01-30 10:30:00,56.41,56.48,56.4,56.47,11300.0,45.1623,45.2184,45.1543,45.2104,11300.0
2012-01-30 10:35:00,56.47,56.52,56.47,56.51,11300.0,45.2104,45.2504,45.2104,45.2424,11300.0
2012-01-30 10:40:00,56.51,56.52,56.44,56.45,74900.0,45.2424,45.2504,45.1864,45.1944,74900.0
2012-01-30 10:45:00,56.45,56.53,56.45,56.5,47000.0,45.1944,45.2584,45.1944,45.2344,47000.0
2012-01-30 10:50:00,56.5,56.52,56.48,56.49,35000.0,45.2344,45.2504,45.2184,45.2264,35000.0
2012-01-30 10:55:00,56.49,56.51,56.47,56.49,54900.0,45.2264,45.2424,45.2104,45.2264,54900.0
2012-01-30 11:00:00,56.5,56.6,56.5,56.57,33200.0,45.2344,45.3145,45.2344,45.2904,33200.0
2012-01-30 11:05:00,56.58,56.61,56.58,56.59,16700.0,45.2984,45.3225,45.2984,45.3064,16700.0
2012-01-30 11:10:00,56.6,56.6,56.55,56.57,29600.0,45.3145,45.3145,45.2744,45.2904,29600.0
2012-01-30 11:15:00,56.57,56.59,56.56,56.58,21100.0,45.2904,45.3064,45.2824,45.2984,21100.0
2012-01-30 11:20:00,56.59,56.59,56.56,56.57,20000.0,45.3064,45.3064,45.2824,45.2904,20000.0
2012-01-30 11:25:00,56.57,56.59,56.55,56.55,27400.0,45.2904,45.3064,45.2744,45.2744,27400.0
2012-01-30 11:30:00,56.55,56.55,56.52,56.53,7700.0,45.2744,45.2744,45.2504,45.2584,7700.0
2012-01-30 11:35:00,56.54,56.6,56.54,56.58,34300.0,45.2664,45.3145,45.2664,45.2984,34300.0
2012-01-30 11:40:00,56.58,56.58,56.56,56.57,12500.0,45.2984,45.2984,45.2824,45.2904,12500.0
2012-01-30 11:45:00,56.58,56.62,56.57,56.62,10800.0,45.2984,45.3305,45.2904,45.3305,10800.0
2012-01-30 11:50:00,56.62,56.64,56.61,56.64,7100.0,45.3305,45.3465,45.3225,45.3465,7100.0
2012-01-30 11:55:00,56.64,56.64,56.6,56.64,10500.0,45.3465,45.3465,45.3145,45.3465,10500.0
2012-01-30 12:00:00,56.64,56.66,56.63,56.64,7200.0,45.3465,45.3625,45.3385,45.3465,7200.0
2012-01-30 12:05:00,56.65,56.68,56.64,56.68,3600.0,45.3545,45.3785,45.3465,45.3785,3600.0
2012-01-30 12:10:00,56.69,56.7,56.66,56.67,18200.0,45.3865,45.3945,45.3625,45.3705,18200.0
2012-01-30 12:15:00,56.7,56.72,56.68,56.69,5200.0,45.3945,45.4105,45.3785,45.3865,5200.0
2012-01-30 12:20:00,56.68,56.72,56.66,56.72,8200.0,45.3785,45.4105,45.3625,45.4105,8200.0
2012-01-30 12:25:00,56.72,56.72,56.69,56.7,7700.0,45.4105,45.4105,45.3865,45.3945,7700.0
2012-01-30 12:30:00,56.69,56.7,56.68,56.68,1900.0,45.3865,45.3945,45.3785,45.3785,1900.0
2012-01-30 12:35:00,56.65,56.66,56.63,56.63,6500.0,45.3545,45.3625,45.3385,45.3385,6500.0
2012-01-30 12:40:00,56.64,56.65,56.61,56.62,2700.0,45.3465,45.3545,45.3225,45.3305,2700.0
2012-01-30 12:45:00,56.61,56.63,56.59,56.61,13300.0,45.3225,45.3385,45.3064,45.3225,13300.0
2012-01-30 12:50:00,56.63,56.63,56.63,56.63,4600.0,45.3385,45.3385,45.3385,45.3385,4600.0
2012-01-30 12:55:00,56.65,56.68,56.65,56.67,7900.0,45.3545,45.3785,45.3545,45.3705,7900.0
2012-01-30 13:00:00,56.67,56.7,56.66,56.67,7000.0,45.3705,45.3945,45.3625,45.3705,7000.0
2012-01-30 13:05:00,56.67,56.67,56.65,56.65,4200.0,45.3705,45.3705,45.3545,45.3545,4200.0
2012-01-30 13:10:00,56.64,56.64,56.61,56.62,8700.0,45.3465,45.3465,45.3225,45.3305,8700.0
2012-01-30 13:15:00,56.63,56.66,56.62,56.63,8000.0,45.3385,45.3625,45.3305,45.3385,8000.0
2012-01-30 13:20:00,56.64,56.71,56.63,56.71,25600.0,45.3465,45.4025,45.3385,45.4025,25600.0
2012-01-30 13:25:00,56.71,56.72,56.69,56.72,20000.0,45.4025,45.4105,45.3865,45.4105,20000.0
2012-01-30 13:30:00,56.72,56.75,56.72,56.75,9200.0,45.4105,45.4345,45.4105,45.4345,9200.0
2012-01-30 13:35:00,56.75,56.8,56.74,56.8,18500.0,45.4345,45.4746,45.4265,45.4746,18500.0
2012-01-30 13:40:00,56.8,56.84,56.8,56.84,6700.0,45.4746,45.5066,45.4746,45.5066,6700.0
2012-01-30 13:45:00,56.85,56.89,56.83,56.87,11100.0,45.5146,45.5466,45.4986,45.5306,11100.0
2012-01-30 13:50:00,56.87,56.87,56.82,56.85,11200.0,45.5306,45.5306,45.4906,45.5146,11200.0
2012-01-30 13:55:00,56.84,56.88,56.82,56.87,5700.0,45.5066,45.5386,45.4906,45.5306,5700.0
2012-01-30 14:00:00,56.86,56.87,56.82,56.83,12000.0,45.5226,45.5306,45.4906,45.4986,12000.0
2012-01-30 14:05:00,56.84,56.88,56.83,56.88,6000.0,45.5066,45.5386,45.4986,45.5386,6000.0
2012-01-30 14:10:00,56.88,56.96,56.88,56.92,15000.0,45.5386,45.6027,45.5386,45.5706,15000.0
2012-01-30 14:15:00,56.94,56.96,56.94,56.95,6800.0,45.5867,45.6027,45.5867,45.5947,6800.0
2012-01-30 14:20:00,56.94,56.96,56.94,56.94,14200.0,45.5867,45.6027,45.5867,45.5867,14200.0
2012-01-30 14:25:00,56.93,56.95,56.91,56.94,26100.0,45.5787,45.5947,45.5626,45.5867,26100.0
2012-01-30 14:30:00,56.93,56.96,56.93,56.96,10900.0,45.5787,45.6027,45.5787,45.6027,10900.0
2012-01-30 14:35:00,56.96,56.96,56.95,56.95,8000.0,45.6027,45.6027,45.5947,45.5947,8000.0
2012-01-30 14:40:00,56.97,56.99,56.97,56.99,2000.0,45.6107,45.6267,45.6107,45.6267,2000.0
2012-01-30 14:45:00,56.99,57.0,56.93,56.94,11900.0,45.6267,45.6347,45.5787,45.5867,11900.0
2012-01-30 14:50:00,56.94,56.98,56.94,56.97,35200.0,45.5867,45.6187,45.5867,45.6107,35200.0
2012-01-30 14:55:00,56.98,57.0,56.96,56.97,19800.0,45.6187,45.6347,45.6027,45.6107,19800.0
2012-01-30 15:00:00,56.96,56.98,56.91,56.92,12700.0,45.6027,45.6187,45.5626,45.5706,12700.0
2012-01-30 15:05:00,56.92,56.97,56.92,56.94,18300.0,45.5706,45.6107,45.5706,45.5867,18300.0
2012-01-30 15:10:00,56.95,56.99,56.95,56.98,7300.0,45.5947,45.6267,45.5947,45.6187,7300.0
2012-01-30 15:15:00,56.98,57.0,56.97,56.99,8000.0,45.6187,45.6347,45.6107,45.6267,8000.0
2012-01-30 15:20:00,56.98,57.0,56.97,56.99,5200.0,45.6187,45.6347,45.6107,45.6267,5200.0
2012-01-30 15:25:00,56.98,56.99,56.98,56.98,3000.0,45.6187,45.6267,45.6187,45.6187,3000.0
2012-01-30 15:30:00,56.99,57.0,56.95,56.96,41300.0,45.6267,45.6347,45.5947,45.6027,41300.0
2012-01-30 15:35:00,56.96,56.98,56.93,56.96,31300.0,45.6027,45.6187,45.5787,45.6027,31300.0
2012-01-30 15:40:00,56.98,56.99,56.92,56.97,18100.0,45.6187,45.6267,45.5706,45.6107,18100.0
2012-01-30 15:45:00,56.95,56.99,56.93,56.98,27400.0,45.5947,45.6267,45.5787,45.6187,27400.0
2012-01-30 15:50:00,56.99,57.0,56.95,56.97,35700.0,45.6267,45.6347,45.5947,45.6107,35700.0
2012-01-30 15:55:00,56.96,57.06,56.91,57.01,148800.0,45.6027,45.6827,45.5626,45.6427,148800.0
2012-01-31 09:30:00,57.71,57.75,57.51,57.65,106300.0,46.2031,46.2352,46.043,46.1551,106300.0
2012-01-31 09:35:00,57.66,57.66,57.59,57.62,68800.0,46.1631,46.1631,46.1071,46.1311,68800.0
2012-01-31 09:40:00,57.62,57.62,57.41,57.43,58800.0,46.1311,46.1311,45.9629,45.979,58800.0
2012-01-31 09:45:00,57.42,57.48,57.39,57.39,44200.0,45.971,46.019,45.9469,45.9469,44200.0
2012-01-31 09:50:00,57.39,57.4,57.34,57.34,38200.0,45.9469,45.9549,45.9069,45.9069,38200.0
2012-01-31 09:55:00,57.33,57.45,57.32,57.42,39700.0,45.8989,45.995,45.8909,45.971,39700.0
2012-01-31 10:00:00,57.43,57.43,57.28,57.33,163400.0,45.979,45.979,45.8589,45.8989,163400.0
2012-01-31 10:05:00,57.33,57.34,57.24,57.27,65300.0,45.8989,45.9069,45.8268,45.8509,65300.0
2012-01-31 10:10:00,57.26,57.35,57.25,57.33,82800.0,45.8429,45.9149,45.8348,45.8989,82800.0
2012-01-31 10:15:00,57.34,57.4,57.31,57.33,44500.0,45.9069,45.9549,45.8829,45.8989,44500.0
2012-01-31 10:20:00,57.34,57.37,57.33,57.36,8600.0,45.9069,45.9309,45.8989,45.9229,8600.0
2012-01-31 10:25:00,57.36,57.4,57.33,57.33,10500.0,45.9229,45.9549,45.8989,45.8989,10500.0
2012-01-31 10:30:00,57.34,57.35,57.28,57.32,8400.0,45.9069,45.9149,45.8589,45.8909,8400.0
2012-01-31 10:35:00,57.32,57.36,57.17,57.2,22400.0,45.8909,45.9229,45.7708,45.7948,22400.0
2012-01-31 10:40:00,57.18,57.25,57.16,57.23,31400.0,45.7788,45.8348,45.7628,45.8188,31400.0
2012-01-31 10:45:00,57.23,57.23,57.06,57.08,36000.0,45.8188,45.8188,45.6827,45.6987,36000.0
2012-01-31 10:50:00,57.07,57.08,57.0,57.03,36400.0,45.6907,45.6987,45.6347,45.6587,36400.0
2012-01-31 10:55:00,57.05,57.06,56.99,57.02,18700.0,45.6747,45.6827,45.6267,45.6507,18700.0
2012-01-31 11:00:00,57.02,57.07,57.02,57.03,25300.0,45.6507,45.6907,45.6507,45.6587,25300.0
2012-01-31 11:05:00,57.04,57.06,57.01,57.02,24400.0,45.6667,45.6827,45.6427,45.6507,24400.0
2012-01-31 11:10:00,57.01,57.01,56.9,56.91,42900.0,45.6427,45.6427,45.5546,45.5626,42900.0
2012-01-31 11:15:00,56.93,56.97,56.92,56.96,27800.0,45.5787,45.6107,45.5706,45.6027,27800.0
2012-01-31 11:20:00,56.94,56.97,56.92,56.97,11200.0,45.5867,45.6107,45.5706,45.6107,11200.0
2012-01-31 11:25:00,56.97,57.0,56.96,57.0,20400.0,45.6107,45.6347,45.6027,45.6347,20400.0
2012-01-31 11:30:00,56.98,57.0,56.95,56.97,33900.0,45.6187,45.6347,45.5947,45.6107,33900.0
2012-01-31 11:35:00,56.97,57.05,56.96,57.05,24100.0,45.6107,45.6747,45.6027,45.6747,24100.0
2012-01-31 11:40:00,57.04,57.07,57.03,57.07,29100.0,45.6667,45.6907,45.6587,45.6907,29100.0
2012-01-31 11:45:00,57.07,57.08,56.98,57.0,31100.0,45.6907,45.6987,45.6187,45.6347,31100.0
2012-01-31 11:50:00,56.99,57.03,56.92,56.93,11700.0,45.6267,45.6587,45.5706,45.5787,11700.0
2012-01-31 11:55:00,56.93,57.0,56.92,56.98,16000.0,45.5787,45.6347,45.5706,45.6187,16000.0
2012-01-31 12:00:00,56.99,57.02,56.96,57.02,6800.0,45.6267,45.6507,45.6027,45.6507,6800.0
2012-01-31 12:05:00,57.0,57.01,56.94,56.99,21700.0,45.6347,45.6427,45.5867,45.6267,21700.0
2012-01-31 12:10:00,56.99,57.01,56.95,56.98,9000.0,45.6267,45.6427,45.5947,45.6187,9000.0
2012-01-31 12:15:00,56.98,57.04,56.97,57.04,5700.0,45.6187,45.6667,45.6107,45.6667,5700.0
2012-01-31 12:20:00,57.05,57.06,57.02,57.02,6400.0,45.6747,45.6827,45.6507,45.6507,6400.0
2012-01-31 12:25:00,57.01,57.05,57.01,57.05,4600.0,45.6427,45.6747,45.6427,45.6747,4600.0
2012-01-31 12:30:00,57.06,57.14,57.05,57.13,8700.0,45.6827,45.7468,45.6747,45.7388,8700.0
2012-01-31 12:35:00,57.13,57.14,57.09,57.09,12700.0,45.7388,45.7468,45.7068,45.7068,12700.0
2012-01-31 12:40:00,57.08,57.08,57.04,57.04,5000.0,45.6987,45.6987,45.6667,45.6667,5000.0
2012-01-31 12:45:00,57.04,57.07,57.04,57.06,6900.0,45.6667,45.6907,45.6667,45.6827,6900.0
2012-01-31 12:50:00,57.05,57.08,57.05,57.05,9800.0,45.6747,45.6987,45.6747,45.6747,9800.0
2012-01-31 12:55:00,57.07,57.07,57.03,57.04,17700.0,45.6907,45.6907,45.6587,45.6667,17700.0
2012-01-31 13:00:00,57.03,57.12,57.03,57.11,21200.0,45.6587,45.7308,45.6587,45.7228,21200.0
2012-01-31 13:05:00,57.12,57.14,57.11,57.14,8500.0,45.7308,45.7468,45.7228,45.7468,8500.0
2012-01-31 13:10:00,57.12,57.15,57.09,57.11,12100.0,45.7308,45.7548,45.7068,45.7228,12100.0
2012-01-31 13:15:00,57.11,57.14,57.1,57.13,2900.0,45.7228,45.7468,45.7148,45.7388,2900.0
2012-01-31 13:20:00,57.13,57.16,57.11,57.15,5100.0,45.7388,45.7628,45.7228,45.7548,5100.0
2012-01-31 13:25:00,57.14,57.19,57.13,57.18,22500.0,45.7468,45.7868,45.7388,45.7788,22500.0
2012-01-31 13:30:00,57.17,57.18,57.14,57.15,17600.0,45.7708,45.7788,45.7468,45.7548,17600.0
2012-01-31 13:35:00,57.15,57.15,57.08,57.08,11000.0,45.7548,45.7548,45.6987,45.6987,11000.0
2012-01-31 13:40:00,57.08,57.1,57.05,57.09,9600.0,45.6987,45.7148,45.6747,45.7068,9600.0
2012-01-31 13:45:00,57.08,57.12,57.04,57.05,9900.0,45.6987,45.7308,45.6667,45.6747,9900.0
2012-01-31 13:50:00,57.04,57.05,56.98,57.02,31200.0,45.6667,45.6747,45.6187,45.6507,31200.0
2012-01-31 13:55:00,57.01,57.04,56.99,57.01,13600.0,45.6427,45.6667,45.6267,45.6427,13600.0
2012-01-31 14:00:00,57.01,57.03,56.98,56.99,11000.0,45.6427,45.6587,45.6187,45.6267,11000.0
2012-01-31 14:05:00,56.99,57.01,56.98,56.98,5800.0,45.6267,45.6427,45.6187,45.6187,5800.0
2012-01-31 14:10:00,56.98,57.08,56.97,57.07,14400.0,45.6187,45.6987,45.6107,45.6907,14400.0
2012-01-31 14:15:00,57.06,57.14,57.06,57.13,20300.0,45.6827,45.7468,45.6827,45.7388,20300.0
2012-01-31 14:20:00,57.13,57.2,57.13,57.18,22800.0,45.7388,45.7948,45.7388,45.7788,22800.0
2012-01-31 14:25:00,57.16,57.22,57.16,57.2,17200.0,45.7628,45.8108,45.7628,45.7948,17200.0
2012-01-31 14:30:00,57.2,57.21,57.17,57.18,12500.0,45.7948,45.8028,45.7708,45.7788,12500.0
2012-01-31 14:35:00,57.18,57.18,57.17,57.17,5600.0,45.7788,45.7788,45.7708,45.7708,5600.0
2012-01-31 14:40:00,57.17,57.19,57.16,57.17,21900.0,45.7708,45.7868,45.7628,45.7708,21900.0
2012-01-31 14:45:00,57.15,57.18,57.14,57.18,9000.0,45.7548,45.7788,45.7468,45.7788,9000.0
2012-01-31 14:50:00,57.19,57.22,57.19,57.21,24900.0,45.7868,45.8108,45.7868,45.8028,24900.0
2012-01-31 14:55:00,57.21,57.23,57.2,57.23,10000.0,45.8028,45.8188,45.7948,45.8188,10000.0
2012-01-31 15:00:00,57.23,57.23,57.19,57.2,12400.0,45.8188,45.8188,45.7868,45.7948,12400.0
2012-01-31 15:05:00,57.2,57.27,57.2,57.26,25300.0,45.7948,45.8509,45.7948,45.8429,25300.0
2012-01-31 15:10:00,57.27,57.29,57.23,57.26,38600.0,45.8509,45.8669,45.8188,45.8429,38600.0
2012-01-31 15:15:00,57.26,57.32,57.26,57.26,12300.0,45.8429,45.8909,45.8429,45.8429,12300.0
2012-01-31 15:20:00,57.27,57.3,57.22,57.22,29100.0,45.8509,45.8749,45.8108,45.8108,29100.0
2012-01-31 15:25:00,57.23,57.26,57.23,57.26,12200.0,45.8188,45.8429,45.8188,45.8429,12200.0
2012-01-31 15:30:00,57.27,57.29,57.23,57.23,22600.0,45.8509,45.8669,45.8188,45.8188,22600.0
2012-01-31 15:35:00,57.22,57.27,57.21,57.22,18900.0,45.8108,45.8509,45.8028,45.8108,18900.0
2012-01-31 15:40:00,57.23,57.3,57.23,57.27,75100.0,45.8188,45.8749,45.8188,45.8509,75100.0
2012-01-31 15:45:00,57.28,57.33,57.28,57.32,120600.0,45.8589,45.8989,45.8589,45.8909,120600.0
2012-01-31 15:50:00,57.31,57.34,57.28,57.31,100800.0,45.8829,45.9069,45.8589,45.8829,100800.0
2012-01-31 15:55:00,57.31,57.4,57.31,57.31,141400.0,45.8829,45.9549,45.8829,45.8829,141400.0
2012-02-01 09:30:00,57.92,57.96,57.8,57.94,83700.0,46.3713,46.4033,46.2752,46.3873,83700.0
2012-02-01 09:35:00,57.95,57.97,57.89,57.89,31300.0,46.3953,46.4113,46.3472,46.3472,31300.0
2012-02-01 09:40:00,57.89,57.89,57.83,57.86,33700.0,46.3472,46.3472,46.2992,46.3232,33700.0
2012-02-01 09:45:00,57.87,57.94,57.87,57.93,27600.0,46.3312,46.3873,46.3312,46.3793,27600.0
2012-02-01 09:50:00,57.94,57.98,57.9,57.9,30500.0,46.3873,46.4193,46.3552,46.3552,30500.0
2012-02-01 09:55:00,57.91,57.97,57.91,57.96,45900.0,46.3633,46.4113,46.3633,46.4033,45900.0
2012-02-01 10:00:00,57.95,58.05,57.91,58.03,213300.0,46.3953,46.4753,46.3633,46.4593,213300.0
2012-02-01 10:05:00,58.04,58.21,58.04,58.21,60000.0,46.4673,46.6034,46.4673,46.6034,60000.0
2012-02-01 10:10:00,58.22,58.33,58.21,58.3,72900.0,46.6114,46.6995,46.6034,46.6755,72900.0
2012-02-01 10:15:00,58.31,58.33,58.28,58.3,36200.0,46.6835,46.6995,46.6595,46.6755,36200.0
2012-02-01 10:20:00,58.29,58.4,58.28,58.37,70400.0,46.6675,46.7555,46.6595,46.7315,70400.0
2012-02-01 10:25:00,58.37,58.42,58.3,58.3,44700.0,46.7315,46.7716,46.6755,46.6755,44700.0
2012-02-01 10:30:00,58.3,58.3,58.25,58.26,44600.0,46.6755,46.6755,46.6355,46.6435,44600.0
2012-02-01 10:35:00,58.26,58.34,58.25,58.33,52600.0,46.6435,46.7075,46.6355,46.6995,52600.0
2012-02-01 10:40:00,58.33,58.38,58.28,58.33,43700.0,46.6995,46.7395,46.6595,46.6995,43700.0
2012-02-01 10:45:00,58.34,58.38,58.31,58.33,44500.0,46.7075,46.7395,46.6835,46.6995,44500.0
2012-02-01 10:50:00,58.33,58.4,58.33,58.36,25700.0,46.6995,46.7555,46.6995,46.7235,25700.0
2012-02-01 10:55:00,58.37,58.43,58.35,58.43,16600.0,46.7315,46.7796,46.7155,46.7796,16600.0
2012-02-01 11:00:00,58.43,58.44,58.4,58.4,21100.0,46.7796,46.7876,46.7555,46.7555,21100.0
2012-02-01 11:05:00,58.39,58.46,58.38,58.42,39800.0,46.7475,46.8036,46.7395,46.7716,39800.0
2012-02-01 11:10:00,58.43,58.44,58.37,58.39,39500.0,46.7796,46.7876,46.7315,46.7475,39500.0
2012-02-01 11:15:00,58.39,58.39,58.31,58.33,25500.0,46.7475,46.7475,46.6835,46.6995,25500.0
2012-02-01 11:20:00,58.33,58.34,58.31,58.32,18300.0,46.6995,46.7075,46.6835,46.6915,18300.0
2012-02-01 11:25:00,58.32,58.33,58.3,58.31,18200.0,46.6915,46.6995,46.6755,46.6835,18200.0
2012-02-01 11:30:00,58.31,58.32,58.3,58.32,11300.0,46.6835,46.6915,46.6755,46.6915,11300.0
2012-02-01 11:35:00,58.33,58.33,58.28,58.29,27400.0,46.6995,46.6995,46.6595,46.6675,27400.0
2012-02-01 11:40:00,58.29,58.32,58.28,58.3,26200.0,46.6675,46.6915,46.6595,46.6755,26200.0
2012-02-01 11:45:00,58.29,58.35,58.26,58.29,15700.0,46.6675,46.7155,46.6435,46.6675,15700.0
2012-02-01 11:50:00,58.31,58.34,58.29,58.33,11800.0,46.6835,46.7075,46.6675,46.6995,11800.0
2012-02-01 11:55:00,58.33,58.37,58.3,58.33,17800.0,46.6995,46.7315,46.6755,46.6995,17800.0
2012-02-01 12:00:00,58.31,58.33,58.28,58.3,52600.0,46.6835,46.6995,46.6595,46.6755,52600.0
2012-02-01 12:05:00,58.29,58.31,58.28,58.29,16700.0,46.6675,46.6835,46.6595,46.6675,16700.0
2012-02-01 12:10:00,58.29,58.32,58.29,58.3,16500.0,46.6675,46.6915,46.6675,46.6755,16500.0
2012-02-01 12:15:00,58.32,58.38,58.32,58.34,11700.0,46.6915,46.7395,46.6915,46.7075,11700.0
2012-02-01 12:20:00,58.34,58.43,58.34,58.41,14900.0,46.7075,46.7796,46.7075,46.7636,14900.0
2012-02-01 12:25:00,58.41,58.44,58.39,58.39,6400.0,46.7636,46.7876,46.7475,46.7475,6400.0
2012-02-01 12:30:00,58.39,58.43,58.36,58.4,12700.0,46.7475,46.7796,46.7235,46.7555,12700.0
2012-02-01 12:35:00,58.39,58.44,58.38,58.41,12800.0,46.7475,46.7876,46.7395,46.7636,12800.0
2012-02-01 12:40:00,58.41,58.41,58.35,58.36,5300.0,46.7636,46.7636,46.7155,46.7235,5300.0
2012-02-01 12:45:00,58.36,58.36,58.32,58.33,5600.0,46.7235,46.7235,46.6915,46.6995,5600.0
2012-02-01 12:50:00,58.33,58.37,58.32,58.36,12500.0,46.6995,46.7315,46.6915,46.7235,12500.0
2012-02-01 12:55:00,58.36,58.37,58.33,58.35,10800.0,46.7235,46.7315,46.6995,46.7155,10800.0
2012-02-01 13:00:00,58.36,58.39,58.36,58.38,7200.0,46.7235,46.7475,46.7235,46.7395,7200.0
2012-02-01 13:05:00,58.39,58.44,58.39,58.42,131800.0,46.7475,46.7876,46.7475,46.7716,131800.0
2012-02-01 13:10:00,58.43,58.48,58.43,58.48,18200.0,46.7796,46.8196,46.7796,46.8196,18200.0
2012-02-01 13:15:00,58.48,58.52,58.47,58.5,19400.0,46.8196,46.8516,46.8116,46.8356,19400.0
2012-02-01 13:20:00,58.52,58.54,58.48,58.5,9600.0,46.8516,46.8676,46.8196,46.8356,9600.0
2012-02-01 13:25:00,58.48,58.48,58.43,58.44,7300.0,46.8196,46.8196,46.7796,46.7876,7300.0
2012-02-01 13:30:00,58.44,58.46,58.42,58.42,5700.0,46.7876,46.8036,46.7716,46.7716,5700.0
2012-02-01 13:35:00,58.43,58.5,58.42,58.5,16800.0,46.7796,46.8356,46.7716,46.8356,16800.0
2012-02-01 13:40:00,58.49,58.52,58.37,58.38,16700.0,46.8276,46.8516,46.7315,46.7395,16700.0
2012-02-01 13:45:00,58.39,58.44,58.39,58.43,22600.0,46.7475,46.7876,46.7475,46.7796,22600.0
2012-02-01 13:50:00,58.4,58.44,58.38,58.42,9500.0,46.7555,46.7876,46.7395,46.7716,9500.0
2012-02-01 13:55:00,58.42,58.43,58.37,58.39,15900.0,46.7716,46.7796,46.7315,46.7475,15900.0
2012-02-01 14:00:00,58.39,58.39,58.36,58.39,14600.0,46.7475,46.7475,46.7235,46.7475,14600.0
2012-02-01 14:05:00,58.38,58.38,58.35,58.35,2900.0,46.7395,46.7395,46.7155,46.7155,2900.0
2012-02-01 14:10:00,58.35,58.39,58.34,58.38,7700.0,46.7155,46.7475,46.7075,46.7395,7700.0
2012-02-01 14:15:00,58.38,58.4,58.38,58.38,12200.0,46.7395,46.7555,46.7395,46.7395,12200.0
2012-02-01 14:20:00,58.38,58.41,58.38,58.4,17100.0,46.7395,46.7636,46.7395,46.7555,17100.0
2012-02-01 14:25:00,58.39,58.44,58.35,58.44,16100.0,46.7475,46.7876,46.7155,46.7876,16100.0
2012-02-01 14:30:00,58.45,58.45,58.38,58.41,10100.0,46.7956,46.7956,46.7395,46.7636,10100.0
2012-02-01 14:35:00,58.41,58.45,58.4,58.43,12700.0,46.7636,46.7956,46.7555,46.7796,12700.0
2012-02-01 14:40:00,58.44,58.45,58.41,58.42,14400.0,46.7876,46.7956,46.7636,46.7716,14400.0
2012-02-01 14:45:00,58.41,58.41,58.35,58.35,11100.0,46.7636,46.7636,46.7155,46.7155,11100.0
2012-02-01 14:50:00,58.35,58.42,58.35,58.42,10500.0,46.7155,46.7716,46.7155,46.7716,10500.0
2012-02-01 14:55:00,58.42,58.43,58.42,58.42,4000.0,46.7716,46.7796,46.7716,46.7716,4000.0
2012-02-01 15:00:00,58.42,58.45,58.41,58.42,19600.0,46.7716,46.7956,46.7636,46.7716,19600.0
2012-02-01 15:05:00,58.44,58.46,58.41,58.46,78600.0,46.7876,46.8036,46.7636,46.8036,78600.0
2012-02-01 15:10:00,58.45,58.49,58.43,58.43,36200.0,46.7956,46.8276,46.7796,46.7796,36200.0
2012-02-01 15:15:00,58.44,58.46,58.42,58.45,12600.0,46.7876,46.8036,46.7716,46.7956,12600.0
2012-02-01 15:20:00,58.45,58.45,58.37,58.4,34600.0,46.7956,46.7956,46.7315,46.7555,34600.0
2012-02-01 15:25:00,58.42,58.43,58.38,58.39,19200.0,46.7716,46.7796,46.7395,46.7475,19200.0
2012-02-01 15:30:00,58.39,58.39,58.34,58.36,21700.0,46.7475,46.7475,46.7075,46.7235,21700.0
2012-02-01 15:35:00,58.37,58.39,58.35,58.37,16200.0,46.7315,46.7475,46.7155,46.7315,16200.0
2012-02-01 15:40:00,58.38,58.42,58.35,58.35,39500.0,46.7395,46.7716,46.7155,46.7155,39500.0
2012-02-01 15:45:00,58.35,58.38,58.33,58.36,30800.0,46.7155,46.7395,46.6995,46.7235,30800.0
2012-02-01 15:50:00,58.35,58.36,58.25,58.25,58500.0,46.7155,46.7235,46.6355,46.6355,58500.0
2012-02-01 15:55:00,58.26,58.3,58.13,58.23,168300.0,46.6435,46.6755,46.5394,46.6194,168300.0
2012-02-02 09:30:00,58.56,58.56,58.5,58.53,63700.0,46.8836,46.8836,46.8356,46.8596,63700.0
2012-02-02 09:35:00,58.54,58.62,58.52,58.58,57000.0,46.8676,46.9317,46.8516,46.8997,57000.0
2012-02-02 09:40:00,58.58,58.61,58.52,58.56,57500.0,46.8997,46.9237,46.8516,46.8836,57500.0
2012-02-02 09:45:00,58.56,58.61,58.52,58.59,33400.0,46.8836,46.9237,46.8516,46.9077,33400.0
2012-02-02 09:50:00,58.59,58.59,58.52,58.55,27700.0,46.9077,46.9077,46.8516,46.8756,27700.0
2012-02-02 09:55:00,58.55,58.6,58.55,58.58,63800.0,46.8756,46.9157,46.8756,46.8997,63800.0
2012-02-02 10:00:00,58.57,58.63,58.56,58.57,18200.0,46.8917,46.9397,46.8836,46.8917,18200.0
2012-02-02 10:05:00,58.57,58.68,58.57,58.68,18100.0,46.8917,46.9797,46.8917,46.9797,18100.0
2012-02-02 10:10:00,58.68,58.72,58.64,58.65,15200.0,46.9797,47.0117,46.9477,46.9557,15200.0
2012-02-02 10:15:00,58.66,58.67,58.59,58.59,36500.0,46.9637,46.9717,46.9077,46.9077,36500.0
2012-02-02 10:20:00,58.59,58.67,58.59,58.63,28400.0,46.9077,46.9717,46.9077,46.9397,28400.0
2012-02-02 10:25:00,58.63,58.65,58.6,58.63,20800.0,46.9397,46.9557,46.9157,46.9397,20800.0
2012-02-02 10:30:00,58.64,58.67,58.64,58.66,11700.0,46.9477,46.9717,46.9477,46.9637,11700.0
2012-02-02 10:35:00,58.67,58.74,58.66,58.73,33500.0,46.9717,47.0278,46.9637,47.0198,33500.0
2012-02-02 10:40:00,58.74,58.85,58.74,58.8,54700.0,47.0278,47.1158,47.0278,47.0758,54700.0
2012-02-02 10:45:00,58.79,58.86,58.79,58.83,53200.0,47.0678,47.1238,47.0678,47.0998,53200.0
2012-02-02 10:50:00,58.83,58.89,58.83,58.88,33200.0,47.0998,47.1478,47.0998,47.1398,33200.0
2012-02-02 10:55:00,58.88,58.9,58.83,58.83,25300.0,47.1398,47.1559,47.0998,47.0998,25300.0
2012-02-02 11:00:00,58.84,58.9,58.84,58.89,22200.0,47.1078,47.1559,47.1078,47.1478,22200.0
2012-02-02 11:05:00,58.89,58.89,58.86,58.86,8600.0,47.1478,47.1478,47.1238,47.1238,8600.0
2012-02-02 11:10:00,58.85,58.85,58.8,58.82,10500.0,47.1158,47.1158,47.0758,47.0918,10500.0
2012-02-02 11:15:00,58.82,58.82,58.74,58.75,31200.0,47.0918,47.0918,47.0278,47.0358,31200.0
2012-02-02 11:20:00,58.75,58.8,58.75,58.77,16900.0,47.0358,47.0758,47.0358,47.0518,16900.0
2012-02-02 11:25:00,58.77,58.8,58.75,58.75,3100.0,47.0518,47.0758,47.0358,47.0358,3100.0
2012-02-02 11:30:00,58.73,58.75,58.72,58.72,6700.0,47.0198,47.0358,47.0117,47.0117,6700.0
2012-02-02 11:35:00,58.73,58.73,58.63,58.65,37200.0,47.0198,47.0198,46.9397,46.9557,37200.0
2012-02-02 11:40:00,58.65,58.65,58.61,58.62,5200.0,46.9557,46.9557,46.9237,46.9317,5200.0
2012-02-02 11:45:00,58.62,58.65,58.6,58.65,6100.0,46.9317,46.9557,46.9157,46.9557,6100.0
2012-02-02 11:50:00,58.64,58.67,58.62,58.62,23200.0,46.9477,46.9717,46.9317,46.9317,23200.0
2012-02-02 11:55:00,58.63,58.63,58.61,58.62,9100.0,46.9397,46.9397,46.9237,46.9317,9100.0
2012-02-02 12:00:00,58.63,58.64,58.6,58.6,5200.0,46.9397,46.9477,46.9157,46.9157,5200.0
2012-02-02 12:05:00,58.6,58.62,58.59,58.61,11000.0,46.9157,46.9317,46.9077,46.9237,11000.0
2012-02-02 12:10:00,58.59,58.6,58.57,58.57,4800.0,46.9077,46.9157,46.8917,46.8917,4800.0
2012-02-02 12:15:00,58.58,58.58,58.53,58.54,24400.0,46.8997,46.8997,46.8596,46.8676,24400.0
2012-02-02 12:20:00,58.54,58.59,58.52,58.54,22900.0,46.8676,46.9077,46.8516,46.8676,22900.0
2012-02-02 12:25:00,58.54,58.55,58.54,58.54,2200.0,46.8676,46.8756,46.8676,46.8676,2200.0
2012-02-02 12:30:00,58.54,58.55,58.5,58.52,8100.0,46.8676,46.8756,46.8356,46.8516,8100.0
2012-02-02 12:35:00,58.53,58.53,58.45,58.45,13000.0,46.8596,46.8596,46.7956,46.7956,13000.0
2012-02-02 12:40:00,58.44,58.48,58.44,58.48,5000.0,46.7876,46.8196,46.7876,46.8196,5000.0
2012-02-02 12:45:00,58.48,58.53,58.48,58.51,14600.0,46.8196,46.8596,46.8196,46.8436,14600.0
2012-02-02 12:50:00,58.51,58.52,58.5,58.5,5200.0,46.8436,46.8516,46.8356,46.8356,5200.0
2012-02-02 12:55:00,58.51,58.56,58.5,58.56,7800.0,46.8436,46.8836,46.8356,46.8836,7800.0
2012-02-02 13:00:00,58.56,58.56,58.47,58.47,8600.0,46.8836,46.8836,46.8116,46.8116,8600.0
2012-02-02 13:05:00,58.46,58.51,58.46,58.51,1200.0,46.8036,46.8436,46.8036,46.8436,1200.0
2012-02-02 13:10:00,58.51,58.53,58.51,58.52,1100.0,46.8436,46.8596,46.8436,46.8516,1100.0
2012-02-02 13:15:00,58.51,58.53,58.51,58.53,1700.0,46.8436,46.8596,46.8436,46.8596,1700.0
2012-02-02 13:20:00,58.53,58.53,58.48,58.49,2500.0,46.8596,46.8596,46.8196,46.8276,2500.0
2012-02-02 13:25:00,58.49,58.49,58.47,58.47,2100.0,46.8276,46.8276,46.8116,46.8116,2100.0
2012-02-02 13:30:00,58.47,58.53,58.46,58.53,4500.0,46.8116,46.8596,46.8036,46.8596,4500.0
2012-02-02 13:35:00,58.53,58.53,58.52,58.53,2900.0,46.8596,46.8596,46.8516,46.8596,2900.0
2012-02-02 13:40:00,58.53,58.55,58.53,58.53,4700.0,46.8596,46.8756,46.8596,46.8596,4700.0
2012-02-02 13:45:00,58.56,58.59,58.56,58.59,4600.0,46.8836,46.9077,46.8836,46.9077,4600.0
2012-02-02 13:50:00,58.59,58.59,58.55,58.56,3400.0,46.9077,46.9077,46.8756,46.8836,3400.0
2012-02-02 13:55:00,58.57,58.6,58.55,58.55,11900.0,46.8917,46.9157,46.8756,46.8756,11900.0
2012-02-02 14:00:00,58.56,58.56,58.54,58.56,7300.0,46.8836,46.8836,46.8676,46.8836,7300.0
2012-02-02 14:05:00,58.56,58.59,58.56,58.59,5500.0,46.8836,46.9077,46.8836,46.9077,5500.0
2012-02-02 14:10:00,58.58,58.59,58.57,58.59,3200.0,46.8997,46.9077,46.8917,46.9077,3200.0
2012-02-02 14:15:00,58.58,58.58,58.52,58.54,5800.0,46.8997,46.8997,46.8516,46.8676,5800.0
2012-02-02 14:20:00,58.53,58.58,58.53,58.58,4500.0,46.8596,46.8997,46.8596,46.8997,4500.0
2012-02-02 14:25:00,58.58,58.58,58.54,58.55,2900.0,46.8997,46.8997,46.8676,46.8756,2900.0
2012-02-02 14:30:00,58.57,58.6,58.56,58.6,4500.0,46.8917,46.9157,46.8836,46.9157,4500.0
2012-02-02 14:35:00,58.59,58.59,58.56,58.57,10700.0,46.9077,46.9077,46.8836,46.8917,10700.0
2012-02-02 14:40:00,58.56,58.56,58.53,58.54,1700.0,46.8836,46.8836,46.8596,46.8676,1700.0
2012-02-02 14:45:00,58.55,58.57,58.53,58.57,5800.0,46.8756,46.8917,46.8596,46.8917,5800.0
2012-02-02 14:50:00,58.55,58.57,58.52,58.54,14000.0,46.8756,46.8917,46.8516,46.8676,14000.0
2012-02-02 14:55:00,58.55,58.58,58.54,58.57,6700.0,46.8756,46.8997,46.8676,46.8917,6700.0
2012-02-02 15:00:00,58.59,58.61,58.52,58.53,21600.0,46.9077,46.9237,46.8516,46.8596,21600.0
2012-02-02 15:05:00,58.55,58.57,58.53,58.53,15900.0,46.8756,46.8917,46.8596,46.8596,15900.0
2012-02-02 15:10:00,58.54,58.55,58.52,58.54,30700.0,46.8676,46.8756,46.8516,46.8676,30700.0
2012-02-02 15:15:00,58.55,58.55,58.48,58.51,91400.0,46.8756,46.8756,46.8196,46.8436,91400.0
2012-02-02 15:20:00,58.51,58.53,58.49,58.5,10700.0,46.8436,46.8596,46.8276,46.8356,10700.0
2012-02-02 15:25:00,58.5,58.53,58.49,58.5,17100.0,46.8356,46.8596,46.8276,46.8356,17100.0
2012-02-02 15:30:00,58.5,58.5,58.47,58.49,26300.0,46.8356,46.8356,46.8116,46.8276,26300.0
2012-02-02 15:35:00,58.49,58.55,58.48,58.52,31300.0,46.8276,46.8756,46.8196,46.8516,31300.0
2012-02-02 15:40:00,58.52,58.54,58.48,58.53,14200.0,46.8516,46.8676,46.8196,46.8596,14200.0
2012-02-02 15:45:00,58.51,58.51,58.47,58.49,26100.0,46.8436,46.8436,46.8116,46.8276,26100.0
2012-02-02 15:50:00,58.5,58.5,58.45,58.47,28200.0,46.8356,46.8356,46.7956,46.8116,28200.0
2012-02-02 15:55:00,58.47,58.5,58.45,58.46,32400.0,46.8116,46.8356,46.7956,46.8036,32400.0
2012-02-03 09:30:00,58.7,58.85,58.56,58.63,73000.0,46.9957,47.1158,46.8836,46.9397,73000.0
2012-02-03 09:35:00,58.65,58.65,58.55,58.55,84600.0,46.9557,46.9557,46.8756,46.8756,84600.0
2012-02-03 09:40:00,58.55,58.58,58.48,58.49,95800.0,46.8756,46.8997,46.8196,46.8276,95800.0
2012-02-03 09:45:00,58.5,58.57,58.48,58.5,120900.0,46.8356,46.8917,46.8196,46.8356,120900.0
2012-02-03 09:50:00,58.5,58.6,58.5,58.56,29600.0,46.8356,46.9157,46.8356,46.8836,29600.0
2012-02-03 09:55:00,58.57,58.59,58.54,58.56,18700.0,46.8917,46.9077,46.8676,46.8836,18700.0
2012-02-03 10:00:00,58.57,58.65,58.54,58.57,46700.0,46.8917,46.9557,46.8676,46.8917,46700.0
2012-02-03 10:05:00,58.57,58.66,58.54,58.64,22600.0,46.8917,46.9637,46.8676,46.9477,22600.0
2012-02-03 10:10:00,58.65,58.72,58.64,58.71,36700.0,46.9557,47.0117,46.9477,47.0037,36700.0
2012-02-03 10:15:00,58.71,58.84,58.71,58.77,91200.0,47.0037,47.1078,47.0037,47.0518,91200.0
2012-02-03 10:20:00,58.76,58.82,58.76,58.78,82100.0,47.0438,47.0918,47.0438,47.0598,82100.0
2012-02-03 10:25:00,58.77,58.77,58.71,58.76,25900.0,47.0518,47.0518,47.0037,47.0438,25900.0
2012-02-03 10:30:00,58.76,58.81,58.76,58.81,18100.0,47.0438,47.0838,47.0438,47.0838,18100.0
2012-02-03 10:35:00,58.8,58.88,58.8,58.86,42700.0,47.0758,47.1398,47.0758,47.1238,42700.0
2012-02-03 10:40:00,58.86,58.89,58.81,58.88,74000.0,47.1238,47.1478,47.0838,47.1398,74000.0
2012-02-03 10:45:00,58.88,58.89,58.84,58.88,32800.0,47.1398,47.1478,47.1078,47.1398,32800.0
2012-02-03 10:50:00,58.88,58.92,58.87,58.9,41100.0,47.1398,47.1719,47.1318,47.1559,41100.0
2012-02-03 10:55:00,58.9,58.93,58.9,58.91,13700.0,47.1559,47.1799,47.1559,47.1639,13700.0
2012-02-03 11:00:00,58.89,58.89,58.85,58.86,17300.0,47.1478,47.1478,47.1158,47.1238,17300.0
2012-02-03 11:05:00,58.86,58.88,58.85,58.87,4000.0,47.1238,47.1398,47.1158,47.1318,4000.0
2012-02-03 11:10:00,58.86,58.91,58.85,58.91,41000.0,47.1238,47.1639,47.1158,47.1639,41000.0
2012-02-03 11:15:00,58.91,58.93,58.9,58.92,29900.0,47.1639,47.1799,47.1559,47.1719,29900.0
2012-02-03 11:20:00,58.93,58.98,58.93,58.96,37800.0,47.1799,47.2199,47.1799,47.2039,37800.0
2012-02-03 11:25:00,58.96,58.97,58.94,58.96,16200.0,47.2039,47.2119,47.1879,47.2039,16200.0
2012-02-03 11:30:00,58.96,58.98,58.95,58.97,5500.0,47.2039,47.2199,47.1959,47.2119,5500.0
2012-02-03 11:35:00,58.98,58.99,58.96,58.97,11600.0,47.2199,47.2279,47.2039,47.2119,11600.0
2012-02-03 11:40:00,58.98,58.99,58.96,58.98,3000.0,47.2199,47.2279,47.2039,47.2199,3000.0
2012-02-03 11:45:00,58.97,59.02,58.97,59.02,10000.0,47.2119,47.2519,47.2119,47.2519,10000.0
2012-02-03 11:50:00,59.02,59.06,59.02,59.05,9000.0,47.2519,47.284,47.2519,47.2759,9000.0
2012-02-03 11:55:00,59.04,59.05,58.99,58.99,11700.0,47.2679,47.2759,47.2279,47.2279,11700.0
2012-02-03 12:00:00,58.98,59.06,58.97,59.06,10900.0,47.2199,47.284,47.2119,47.284,10900.0
2012-02-03 12:05:00,59.05,59.08,59.04,59.07,12500.0,47.2759,47.3,47.2679,47.292,12500.0
2012-02-03 12:10:00,59.08,59.09,59.06,59.07,15100.0,47.3,47.308,47.284,47.292,15100.0
2012-02-03 12:15:00,59.06,59.08,59.02,59.03,19500.0,47.284,47.3,47.2519,47.2599,19500.0
2012-02-03 12:20:00,59.03,59.09,59.03,59.09,12700.0,47.2599,47.308,47.2599,47.308,12700.0
2012-02-03 12:25:00,59.1,59.12,59.09,59.11,3900.0,47.316,47.332,47.308,47.324,3900.0
2012-02-03 12:30:00,59.1,59.12,59.1,59.12,2200.0,47.316,47.332,47.316,47.332,2200.0
2012-02-03 12:35:00,59.11,59.12,59.09,59.12,22300.0,47.324,47.332,47.308,47.332,22300.0
2012-02-03 12:40:00,59.13,59.2,59.12,59.2,10400.0,47.34,47.396,47.332,47.396,10400.0
2012-02-03 12:45:00,59.19,59.21,59.16,59.16,8900.0,47.388,47.404,47.364,47.364,8900.0
2012-02-03 12:50:00,59.16,59.2,59.15,59.18,16200.0,47.364,47.396,47.356,47.38,16200.0
2012-02-03 12:55:00,59.18,59.18,59.14,59.18,12500.0,47.38,47.38,47.348,47.38,12500.0
2012-02-03 13:00:00,59.18,59.19,59.16,59.18,8500.0,47.38,47.388,47.364,47.38,8500.0
2012-02-03 13:05:00,59.18,59.18,59.13,59.16,4600.0,47.38,47.38,47.34,47.364,4600.0
2012-02-03 13:10:00,59.15,59.17,59.13,59.14,5500.0,47.356,47.372,47.34,47.348,5500.0
2012-02-03 13:15:00,59.14,59.16,59.11,59.13,6800.0,47.348,47.364,47.324,47.34,6800.0
2012-02-03 13:20:00,59.13,59.14,59.1,59.1,7600.0,47.34,47.348,47.316,47.316,7600.0
2012-02-03 13:25:00,59.09,59.1,59.09,59.09,11300.0,47.308,47.316,47.308,47.308,11300.0
2012-02-03 13:30:00,59.08,59.09,59.06,59.06,3400.0,47.3,47.308,47.284,47.284,3400.0
2012-02-03 13:35:00,59.05,59.05,59.03,59.04,7000.0,47.2759,47.2759,47.2599,47.2679,7000.0
2012-02-03 13:40:00,59.04,59.04,59.01,59.01,17500.0,47.2679,47.2679,47.2439,47.2439,17500.0
2012-02-03 13:45:00,59.01,59.01,58.98,59.0,13300.0,47.2439,47.2439,47.2199,47.2359,13300.0
2012-02-03 13:50:00,58.99,59.01,58.98,59.0,3300.0,47.2279,47.2439,47.2199,47.2359,3300.0
2012-02-03 13:55:00,59.0,59.01,58.97,58.97,10200.0,47.2359,47.2439,47.2119,47.2119,10200.0
2012-02-03 14:00:00,58.98,59.01,58.98,58.99,11400.0,47.2199,47.2439,47.2199,47.2279,11400.0
2012-02-03 14:05:00,58.99,59.0,58.98,58.99,4700.0,47.2279,47.2359,47.2199,47.2279,4700.0
2012-02-03 14:10:00,58.99,59.01,58.98,59.0,5800.0,47.2279,47.2439,47.2199,47.2359,5800.0
2012-02-03 14:15:00,58.99,59.06,58.99,59.06,19700.0,47.2279,47.284,47.2279,47.284,19700.0
2012-02-03 14:20:00,59.06,59.07,59.04,59.05,13900.0,47.284,47.292,47.2679,47.2759,13900.0
2012-02-03 14:25:00,59.06,59.06,59.02,59.03,11600.0,47.284,47.284,47.2519,47.2599,11600.0
2012-02-03 14:30:00,59.04,59.13,59.02,59.13,172200.0,47.2679,47.34,47.2519,47.34,172200.0
2012-02-03 14:35:00,59.12,59.15,59.12,59.14,21500.0,47.332,47.356,47.332,47.348,21500.0
2012-02-03 14:40:00,59.12,59.14,59.1,59.12,53400.0,47.332,47.348,47.316,47.332,53400.0
2012-02-03 14:45:00,59.13,59.13,59.08,59.1,16600.0,47.34,47.34,47.3,47.316,16600.0
2012-02-03 14:50:00,59.09,59.11,59.07,59.11,34000.0,47.308,47.324,47.292,47.324,34000.0
2012-02-03 14:55:00,59.1,59.13,59.1,59.12,12900.0,47.316,47.34,47.316,47.332,12900.0
2012-02-03 15:00:00,59.11,59.11,59.08,59.09,44600.0,47.324,47.324,47.3,47.308,44600.0
2012-02-03 15:05:00,59.1,59.12,59.08,59.08,17100.0,47.316,47.332,47.3,47.3,17100.0
2012-02-03 15:10:00,59.09,59.1,59.09,59.09,8100.0,47.308,47.316,47.308,47.308,8100.0
2012-02-03 15:15:00,59.08,59.1,59.05,59.09,44500.0,47.3,47.316,47.2759,47.308,44500.0
2012-02-03 15:20:00,59.09,59.09,59.06,59.07,13000.0,47.308,47.308,47.284,47.292,13000.0
2012-02-03 15:25:00,59.08,59.08,59.02,59.03,37400.0,47.3,47.3,47.2519,47.2599,37400.0
2012-02-03 15:30:00,59.04,59.06,59.03,59.03,28000.0,47.2679,47.284,47.2599,47.2599,28000.0
2012-02-03 15:35:00,59.04,59.06,58.99,58.99,30300.0,47.2679,47.284,47.2279,47.2279,30300.0
2012-02-03 15:40:00,59.0,59.0,58.99,59.0,28400.0,47.2359,47.2359,47.2279,47.2359,28400.0
2012-02-03 15:45:00,59.0,59.04,59.0,59.03,42600.0,47.2359,47.2679,47.2359,47.2599,42600.0
2012-02-03 15:50:00,59.03,59.05,59.01,59.01,40000.0,47.2599,47.2759,47.2439,47.2439,40000.0
2012-02-03 15:55:00,59.02,59.1,59.01,59.05,170300.0,47.2519,47.316,47.2439,47.2759,170300.0
2012-02-06 09:30:00,57.94,57.97,57.83,57.89,169400.0,46.3873,46.4113,46.2992,46.3472,169400.0
2012-02-06 09:35:00,57.87,58.0,57.86,57.91,64700.0,46.3312,46.4353,46.3232,46.3633,64700.0
2012-02-06 09:40:00,57.91,57.93,57.82,57.83,37700.0,46.3633,46.3793,46.2912,46.2992,37700.0
2012-02-06 09:45:00,57.82,57.94,57.82,57.94,183500.0,46.2912,46.3873,46.2912,46.3873,183500.0
2012-02-06 09:50:00,57.94,58.01,57.92,57.97,29300.0,46.3873,46.4433,46.3713,46.4113,29300.0
2012-02-06 09:55:00,57.98,58.01,57.89,57.95,100600.0,46.4193,46.4433,46.3472,46.3953,100600.0
2012-02-06 10:00:00,57.94,58.01,57.94,57.97,21200.0,46.3873,46.4433,46.3873,46.4113,21200.0
2012-02-06 10:05:00,57.97,58.05,57.97,57.98,23200.0,46.4113,46.4753,46.4113,46.4193,23200.0
2012-02-06 10:10:00,57.98,58.05,57.98,58.02,26900.0,46.4193,46.4753,46.4193,46.4513,26900.0
2012-02-06 10:15:00,58.03,58.08,57.99,57.99,20300.0,46.4593,46.4994,46.4273,46.4273,20300.0
2012-02-06 10:20:00,58.0,58.02,57.97,58.02,24000.0,46.4353,46.4513,46.4113,46.4513,24000.0
2012-02-06 10:25:00,58.02,58.05,57.99,58.0,47200.0,46.4513,46.4753,46.4273,46.4353,47200.0
2012-02-06 10:30:00,58.01,58.02,57.98,58.0,16700.0,46.4433,46.4513,46.4193,46.4353,16700.0
2012-02-06 10:35:00,58.0,58.02,57.97,57.99,11700.0,46.4353,46.4513,46.4113,46.4273,11700.0
2012-02-06 10:40:00,57.99,57.99,57.92,57.95,15800.0,46.4273,46.4273,46.3713,46.3953,15800.0
2012-02-06 10:45:00,57.94,58.0,57.92,57.96,16000.0,46.3873,46.4353,46.3713,46.4033,16000.0
2012-02-06 10:50:00,57.97,58.01,57.92,57.99,13600.0,46.4113,46.4433,46.3713,46.4273,13600.0
2012-02-06 10:55:00,57.99,58.02,57.98,58.02,13600.0,46.4273,46.4513,46.4193,46.4513,13600.0
2012-02-06 11:00:00,58.02,58.02,57.97,58.0,12800.0,46.4513,46.4513,46.4113,46.4353,12800.0
2012-02-06 11:05:00,57.99,58.08,57.99,58.06,15300.0,46.4273,46.4994,46.4273,46.4833,15300.0
2012-02-06 11:10:00,58.06,58.1,58.05,58.05,47200.0,46.4833,46.5154,46.4753,46.4753,47200.0
2012-02-06 11:15:00,58.06,58.08,58.04,58.07,14600.0,46.4833,46.4994,46.4673,46.4913,14600.0
2012-02-06 11:20:00,58.07,58.07,58.01,58.03,12800.0,46.4913,46.4913,46.4433,46.4593,12800.0
2012-02-06 11:25:00,58.03,58.03,58.02,58.03,14400.0,46.4593,46.4593,46.4513,46.4593,14400.0
2012-02-06 11:30:00,58.02,58.06,58.02,58.02,13000.0,46.4513,46.4833,46.4513,46.4513,13000.0
2012-02-06 11:35:00,58.02,58.02,57.97,57.99,14900.0,46.4513,46.4513,46.4113,46.4273,14900.0
2012-02-06 11:40:00,58.0,58.0,57.97,57.99,6500.0,46.4353,46.4353,46.4113,46.4273,6500.0
2012-02-06 11:45:00,57.99,58.01,57.98,57.99,3900.0,46.4273,46.4433,46.4193,46.4273,3900.0
2012-02-06 11:50:00,57.99,57.99,57.93,57.95,16600.0,46.4273,46.4273,46.3793,46.3953,16600.0
2012-02-06 11:55:00,57.96,58.02,57.94,58.01,17700.0,46.4033,46.4513,46.3873,46.4433,17700.0
2012-02-06 12:00:00,58.03,58.03,57.98,57.99,6500.0,46.4593,46.4593,46.4193,46.4273,6500.0
2012-02-06 12:05:00,57.99,57.99,57.94,57.95,34600.0,46.4273,46.4273,46.3873,46.3953,34600.0
2012-02-06 12:10:00,57.96,57.99,57.94,57.98,15600.0,46.4033,46.4273,46.3873,46.4193,15600.0
2012-02-06 12:15:00,58.0,58.01,57.99,58.01,4400.0,46.4353,46.4433,46.4273,46.4433,4400.0
2012-02-06 12:20:00,58.01,58.02,57.99,58.01,5500.0,46.4433,46.4513,46.4273,46.4433,5500.0
2012-02-06 12:25:00,57.99,58.0,57.98,57.98,4100.0,46.4273,46.4353,46.4193,46.4193,4100.0
2012-02-06 12:30:00,57.98,58.06,57.98,58.05,11700.0,46.4193,46.4833,46.4193,46.4753,11700.0
2012-02-06 12:35:00,58.04,58.07,58.03,58.06,5300.0,46.4673,46.4913,46.4593,46.4833,5300.0
2012-02-06 12:40:00,58.05,58.06,58.04,58.05,12300.0,46.4753,46.4833,46.4673,46.4753,12300.0
2012-02-06 12:45:00,58.06,58.07,58.05,58.07,14100.0,46.4833,46.4913,46.4753,46.4913,14100.0
2012-02-06 12:50:00,58.07,58.09,58.06,58.08,4700.0,46.4913,46.5074,46.4833,46.4994,4700.0
2012-02-06 12:55:00,58.08,58.1,58.08,58.09,4700.0,46.4994,46.5154,46.4994,46.5074,4700.0
2012-02-06 13:00:00,58.09,58.1,58.07,58.07,2600.0,46.5074,46.5154,46.4913,46.4913,2600.0
2012-02-06 13:05:00,58.08,58.09,58.06,58.06,5500.0,46.4994,46.5074,46.4833,46.4833,5500.0
2012-02-06 13:10:00,58.08,58.08,58.06,58.06,4900.0,46.4994,46.4994,46.4833,46.4833,4900.0
2012-02-06 13:15:00,58.06,58.09,58.06,58.08,7700.0,46.4833,46.5074,46.4833,46.4994,7700.0
2012-02-06 13:20:00,58.09,58.09,58.05,58.08,5600.0,46.5074,46.5074,46.4753,46.4994,5600.0
2012-02-06 13:25:00,58.08,58.08,58.06,58.07,5600.0,46.4994,46.4994,46.4833,46.4913,5600.0
2012-02-06 13:30:00,58.06,58.09,58.05,58.07,29700.0,46.4833,46.5074,46.4753,46.4913,29700.0
2012-02-06 13:35:00,58.07,58.07,58.04,58.04,6700.0,46.4913,46.4913,46.4673,46.4673,6700.0
2012-02-06 13:40:00,58.03,58.05,58.02,58.03,2900.0,46.4593,46.4753,46.4513,46.4593,2900.0
2012-02-06 13:45:00,58.03,58.05,58.02,58.04,5200.0,46.4593,46.4753,46.4513,46.4673,5200.0
2012-02-06 13:50:00,58.04,58.07,58.02,58.07,4900.0,46.4673,46.4913,46.4513,46.4913,4900.0
2012-02-06 13:55:00,58.07,58.07,58.04,58.04,9500.0,46.4913,46.4913,46.4673,46.4673,9500.0
2012-02-06 14:00:00,58.04,58.08,58.04,58.08,4800.0,46.4673,46.4994,46.4673,46.4994,4800.0
2012-02-06 14:05:00,58.08,58.08,58.07,58.08,3600.0,46.4994,46.4994,46.4913,46.4994,3600.0
2012-02-06 14:10:00,58.08,58.09,58.07,58.09,4300.0,46.4994,46.5074,46.4913,46.5074,4300.0
2012-02-06 14:15:00,58.09,58.09,58.07,58.08,2700.0,46.5074,46.5074,46.4913,46.4994,2700.0
2012-02-06 14:20:00,58.08,58.09,58.08,58.09,3600.0,46.4994,46.5074,46.4994,46.5074,3600.0
2012-02-06 14:25:00,58.09,58.1,58.08,58.09,7300.0,46.5074,46.5154,46.4994,46.5074,7300.0
2012-02-06 14:30:00,58.09,58.1,58.07,58.07,5200.0,46.5074,46.5154,46.4913,46.4913,5200.0
2012-02-06 14:35:00,58.07,58.18,58.07,58.18,66200.0,46.4913,46.5794,46.4913,46.5794,66200.0
2012-02-06 14:40:00,58.19,58.21,58.14,58.15,49500.0,46.5874,46.6034,46.5474,46.5554,49500.0
2012-02-06 14:45:00,58.16,58.16,58.13,58.16,3300.0,46.5634,46.5634,46.5394,46.5634,3300.0
2012-02-06 14:50:00,58.16,58.19,58.14,58.18,40500.0,46.5634,46.5874,46.5474,46.5794,40500.0
2012-02-06 14:55:00,58.18,58.2,58.16,58.16,17700.0,46.5794,46.5954,46.5634,46.5634,17700.0
2012-02-06 15:00:00,58.16,58.18,58.14,58.15,29200.0,46.5634,46.5794,46.5474,46.5554,29200.0
2012-02-06 15:05:00,58.15,58.2,58.14,58.18,43200.0,46.5554,46.5954,46.5474,46.5794,43200.0
2012-02-06 15:10:00,58.19,58.22,58.16,58.17,17500.0,46.5874,46.6114,46.5634,46.5714,17500.0
2012-02-06 15:15:00,58.16,58.19,58.15,58.18,30100.0,46.5634,46.5874,46.5554,46.5794,30100.0
2012-02-06 15:20:00,58.18,58.23,58.17,58.2,50200.0,46.5794,46.6194,46.5714,46.5954,50200.0
2012-02-06 15:25:00,58.2,58.24,58.2,58.22,10900.0,46.5954,46.6275,46.5954,46.6114,10900.0
2012-02-06 15:30:00,58.21,58.25,58.19,58.22,14900.0,46.6034,46.6355,46.5874,46.6114,14900.0
2012-02-06 15:35:00,58.22,58.23,58.19,58.2,12400.0,46.6114,46.6194,46.5874,46.5954,12400.0
2012-02-06 15:40:00,58.22,58.26,58.21,58.25,11600.0,46.6114,46.6435,46.6034,46.6355,11600.0
2012-02-06 15:45:00,58.26,58.27,58.21,58.22,9800.0,46.6435,46.6515,46.6034,46.6114,9800.0
2012-02-06 15:50:00,58.23,58.27,58.21,58.23,12600.0,46.6194,46.6515,46.6034,46.6194,12600.0
2012-02-06 15:55:00,58.23,58.32,58.23,58.32,63900.0,46.6194,46.6915,46.6194,46.6915,63900.0
2012-02-07 09:30:00,58.12,58.26,58.1,58.24,41100.0,46.5314,46.6435,46.5154,46.6275,41100.0
2012-02-07 09:35:00,58.24,58.26,58.21,58.21,45100.0,46.6275,46.6435,46.6034,46.6034,45100.0
2012-02-07 09:40:00,58.22,58.25,58.18,58.2,37800.0,46.6114,46.6355,46.5794,46.5954,37800.0
2012-02-07 09:45:00,58.18,58.18,58.12,58.18,54100.0,46.5794,46.5794,46.5314,46.5794,54100.0
2012-02-07 09:50:00,58.18,58.2,58.1,58.13,41800.0,46.5794,46.5954,46.5154,46.5394,41800.0
2012-02-07 09:55:00,58.13,58.16,58.09,58.16,27300.0,46.5394,46.5634,46.5074,46.5634,27300.0
2012-02-07 10:00:00,58.17,58.18,58.01,58.02,57900.0,46.5714,46.5794,46.4433,46.4513,57900.0
2012-02-07 10:05:00,58.01,58.08,58.0,58.05,19100.0,46.4433,46.4994,46.4353,46.4753,19100.0
2012-02-07 10:10:00,58.06,58.14,58.02,58.12,41000.0,46.4833,46.5474,46.4513,46.5314,41000.0
2012-02-07 10:15:00,58.11,58.16,58.1,58.14,18300.0,46.5234,46.5634,46.5154,46.5474,18300.0
2012-02-07 10:20:00,58.13,58.2,58.12,58.18,18000.0,46.5394,46.5954,46.5314,46.5794,18000.0
2012-02-07 10:25:00,58.19,58.21,58.17,58.17,10800.0,46.5874,46.6034,46.5714,46.5714,10800.0
2012-02-07 10:30:00,58.17,58.24,58.17,58.19,10000.0,46.5714,46.6275,46.5714,46.5874,10000.0
2012-02-07 10:35:00,58.19,58.23,58.18,58.23,10500.0,46.5874,46.6194,46.5794,46.6194,10500.0
2012-02-07 10:40:00,58.24,58.3,58.23,58.27,13000.0,46.6275,46.6755,46.6194,46.6515,13000.0
2012-02-07 10:45:00,58.27,58.37,58.27,58.35,47100.0,46.6515,46.7315,46.6515,46.7155,47100.0
2012-02-07 10:50:00,58.35,58.4,58.35,58.38,13900.0,46.7155,46.7555,46.7155,46.7395,13900.0
2012-02-07 10:55:00,58.4,58.48,58.39,58.47,20300.0,46.7555,46.8196,46.7475,46.8116,20300.0
2012-02-07 11:00:00,58.47,58.49,58.46,58.48,20700.0,46.8116,46.8276,46.8036,46.8196,20700.0
2012-02-07 11:05:00,58.48,58.54,58.47,58.52,37300.0,46.8196,46.8676,46.8116,46.8516,37300.0
2012-02-07 11:10:00,58.52,58.52,58.49,58.51,8000.0,46.8516,46.8516,46.8276,46.8436,8000.0
2012-02-07 11:15:00,58.51,58.54,58.51,58.51,16200.0,46.8436,46.8676,46.8436,46.8436,16200.0
2012-02-07 11:20:00,58.51,58.56,58.5,58.54,9700.0,46.8436,46.8836,46.8356,46.8676,9700.0
2012-02-07 11:25:00,58.55,58.58,58.53,58.58,11200.0,46.8756,46.8997,46.8596,46.8997,11200.0
2012-02-07 11:30:00,58.59,58.59,58.55,58.57,11700.0,46.9077,46.9077,46.8756,46.8917,11700.0
2012-02-07 11:35:00,58.57,58.59,58.54,58.54,22700.0,46.8917,46.9077,46.8676,46.8676,22700.0
2012-02-07 11:40:00,58.55,58.58,58.54,58.57,20200.0,46.8756,46.8997,46.8676,46.8917,20200.0
2012-02-07 11:45:00,58.57,58.57,58.53,58.53,7300.0,46.8917,46.8917,46.8596,46.8596,7300.0
2012-02-07 11:50:00,58.53,58.54,58.51,58.54,8200.0,46.8596,46.8676,46.8436,46.8676,8200.0
2012-02-07 11:55:00,58.54,58.54,58.52,58.54,9800.0,46.8676,46.8676,46.8516,46.8676,9800.0
2012-02-07 12:00:00,58.54,58.57,58.53,58.56,8000.0,46.8676,46.8917,46.8596,46.8836,8000.0
2012-02-07 12:05:00,58.56,58.56,58.53,58.54,1700.0,46.8836,46.8836,46.8596,46.8676,1700.0
2012-02-07 12:10:00,58.54,58.55,58.54,58.54,3800.0,46.8676,46.8756,46.8676,46.8676,3800.0
2012-02-07 12:15:00,58.55,58.59,58.55,58.59,3100.0,46.8756,46.9077,46.8756,46.9077,3100.0
2012-02-07 12:20:00,58.58,58.6,58.58,58.6,4100.0,46.8997,46.9157,46.8997,46.9157,4100.0
2012-02-07 12:25:00,58.6,58.6,58.56,58.57,1700.0,46.9157,46.9157,46.8836,46.8917,1700.0
2012-02-07 12:30:00,58.56,58.56,58.53,58.53,17700.0,46.8836,46.8836,46.8596,46.8596,17700.0
2012-02-07 12:35:00,58.53,58.53,58.51,58.53,16700.0,46.8596,46.8596,46.8436,46.8596,16700.0
2012-02-07 12:40:00,58.52,58.53,58.52,58.53,23800.0,46.8516,46.8596,46.8516,46.8596,23800.0
2012-02-07 12:45:00,58.53,58.59,58.53,58.57,112100.0,46.8596,46.9077,46.8596,46.8917,112100.0
2012-02-07 12:50:00,58.57,58.6,58.57,58.59,10200.0,46.8917,46.9157,46.8917,46.9077,10200.0
2012-02-07 12:55:00,58.6,58.62,58.6,58.62,2000.0,46.9157,46.9317,46.9157,46.9317,2000.0
2012-02-07 13:00:00,58.62,58.62,58.61,58.62,21600.0,46.9317,46.9317,46.9237,46.9317,21600.0
2012-02-07 13:05:00,58.62,58.64,58.61,58.62,30500.0,46.9317,46.9477,46.9237,46.9317,30500.0
2012-02-07 13:10:00,58.62,58.63,58.59,58.6,45000.0,46.9317,46.9397,46.9077,46.9157,45000.0
2012-02-07 13:15:00,58.6,58.63,58.54,58.55,10600.0,46.9157,46.9397,46.8676,46.8756,10600.0
2012-02-07 13:20:00,58.56,58.56,58.47,58.48,23000.0,46.8836,46.8836,46.8116,46.8196,23000.0
2012-02-07 13:25:00,58.48,58.53,58.48,58.51,10400.0,46.8196,46.8596,46.8196,46.8436,10400.0
2012-02-07 13:30:00,58.51,58.53,58.5,58.51,10400.0,46.8436,46.8596,46.8356,46.8436,10400.0
2012-02-07 13:35:00,58.5,58.57,58.5,58.57,3900.0,46.8356,46.8917,46.8356,46.8917,3900.0
2012-02-07 13:40:00,58.55,58.57,58.54,58.56,7200.0,46.8756,46.8917,46.8676,46.8836,7200.0
2012-02-07 13:45:00,58.56,58.57,58.56,58.57,13700.0,46.8836,46.8917,46.8836,46.8917,13700.0
2012-02-07 13:50:00,58.57,58.6,58.55,58.57,11800.0,46.8917,46.9157,46.8756,46.8917,11800.0
2012-02-07 13:55:00,58.56,58.59,58.56,58.59,11800.0,46.8836,46.9077,46.8836,46.9077,11800.0
2012-02-07 14:00:00,58.6,58.6,58.57,58.59,5500.0,46.9157,46.9157,46.8917,46.9077,5500.0
2012-02-07 14:05:00,58.58,58.6,58.57,58.59,4300.0,46.8997,46.9157,46.8917,46.9077,4300.0
2012-02-07 14:10:00,58.58,58.61,58.58,58.6,5300.0,46.8997,46.9237,46.8997,46.9157,5300.0
2012-02-07 14:15:00,58.59,58.61,58.58,58.58,4800.0,46.9077,46.9237,46.8997,46.8997,4800.0
2012-02-07 14:20:00,58.57,58.6,58.56,58.56,3400.0,46.8917,46.9157,46.8836,46.8836,3400.0
2012-02-07 14:25:00,58.56,58.59,58.55,58.58,19200.0,46.8836,46.9077,46.8756,46.8997,19200.0
2012-02-07 14:30:00,58.57,58.59,58.55,58.57,11400.0,46.8917,46.9077,46.8756,46.8917,11400.0
2012-02-07 14:35:00,58.59,58.59,58.58,58.58,1200.0,46.9077,46.9077,46.8997,46.8997,1200.0
2012-02-07 14:40:00,58.58,58.6,58.57,58.57,9900.0,46.8997,46.9157,46.8917,46.8917,9900.0
2012-02-07 14:45:00,58.58,58.59,58.58,58.59,2600.0,46.8997,46.9077,46.8997,46.9077,2600.0
2012-02-07 14:50:00,58.58,58.62,58.58,58.6,3600.0,46.8997,46.9317,46.8997,46.9157,3600.0
2012-02-07 14:55:00,58.58,58.6,58.55,58.56,17200.0,46.8997,46.9157,46.8756,46.8836,17200.0
2012-02-07 15:00:00,58.57,58.63,58.57,58.61,11900.0,46.8917,46.9397,46.8917,46.9237,11900.0
2012-02-07 15:05:00,58.61,58.65,58.61,58.64,5300.0,46.9237,46.9557,46.9237,46.9477,5300.0
2012-02-07 15:10:00,58.65,58.67,58.64,58.67,6200.0,46.9557,46.9717,46.9477,46.9717,6200.0
2012-02-07 15:15:00,58.67,58.71,58.66,58.7,15600.0,46.9717,47.0037,46.9637,46.9957,15600.0
2012-02-07 15:20:00,58.69,58.73,58.67,58.71,14900.0,46.9877,47.0198,46.9717,47.0037,14900.0
2012-02-07 15:25:00,58.71,58.76,58.71,58.76,29400.0,47.0037,47.0438,47.0037,47.0438,29400.0
2012-02-07 15:30:00,58.75,58.77,58.71,58.75,66700.0,47.0358,47.0518,47.0037,47.0358,66700.0
2012-02-07 15:35:00,58.75,58.77,58.74,58.74,28200.0,47.0358,47.0518,47.0278,47.0278,28200.0
2012-02-07 15:40:00,58.74,58.74,58.7,58.73,70800.0,47.0278,47.0278,46.9957,47.0198,70800.0
2012-02-07 15:45:00,58.71,58.74,58.61,58.65,64000.0,47.0037,47.0278,46.9237,46.9557,64000.0
2012-02-07 15:50:00,58.65,58.71,58.65,58.71,32600.0,46.9557,47.0037,46.9557,47.0037,32600.0
2012-02-07 15:55:00,58.71,58.72,58.62,58.63,82200.0,47.0037,47.0117,46.9317,46.9397,82200.0
2012-02-08 09:30:00,59.07,59.23,59.07,59.21,113400.0,47.292,47.4201,47.292,47.404,113400.0
2012-02-08 09:35:00,59.2,59.21,59.08,59.08,26300.0,47.396,47.404,47.3,47.3,26300.0
2012-02-08 09:40:00,59.06,59.21,59.06,59.16,22000.0,47.284,47.404,47.284,47.364,22000.0
2012-02-08 09:45:00,59.17,59.25,59.16,59.25,32700.0,47.372,47.4361,47.364,47.4361,32700.0
2012-02-08 09:50:00,59.24,59.26,59.23,59.26,22900.0,47.4281,47.4441,47.4201,47.4441,22900.0
2012-02-08 09:55:00,59.26,59.26,59.22,59.23,17700.0,47.4441,47.4441,47.412,47.4201,17700.0
2012-02-08 10:00:00,59.23,59.28,59.21,59.28,46300.0,47.4201,47.4601,47.404,47.4601,46300.0
2012-02-08 10:05:00,59.29,59.3,59.24,59.25,29900.0,47.4681,47.4761,47.4281,47.4361,29900.0
2012-02-08 10:10:00,59.25,59.27,59.25,59.27,10400.0,47.4361,47.4521,47.4361,47.4521,10400.0
2012-02-08 10:15:00,59.28,59.32,59.27,59.31,41600.0,47.4601,47.4921,47.4521,47.4841,41600.0
2012-02-08 10:20:00,59.31,59.33,59.26,59.27,24800.0,47.4841,47.5001,47.4441,47.4521,24800.0
2012-02-08 10:25:00,59.27,59.27,59.24,59.26,27400.0,47.4521,47.4521,47.4281,47.4441,27400.0
2012-02-08 10:30:00,59.26,59.26,59.19,59.19,20100.0,47.4441,47.4441,47.388,47.388,20100.0
2012-02-08 10:35:00,59.19,59.2,59.13,59.13,20300.0,47.388,47.396,47.34,47.34,20300.0
2012-02-08 10:40:00,59.14,59.15,59.09,59.11,15400.0,47.348,47.356,47.308,47.324,15400.0
2012-02-08 10:45:00,59.09,59.15,59.09,59.15,10500.0,47.308,47.356,47.308,47.356,10500.0
2012-02-08 10:50:00,59.14,59.2,59.14,59.19,20100.0,47.348,47.396,47.348,47.388,20100.0
2012-02-08 10:55:00,59.2,59.21,59.17,59.21,10800.0,47.396,47.404,47.372,47.404,10800.0
2012-02-08 11:00:00,59.21,59.24,59.14,59.17,29600.0,47.404,47.4281,47.348,47.372,29600.0
2012-02-08 11:05:00,59.17,59.17,59.06,59.08,13700.0,47.372,47.372,47.284,47.3,13700.0
2012-02-08 11:10:00,59.09,59.09,59.02,59.04,31000.0,47.308,47.308,47.2519,47.2679,31000.0
2012-02-08 11:15:00,59.04,59.05,58.95,58.95,22600.0,47.2679,47.2759,47.1959,47.1959,22600.0
2012-02-08 11:20:00,58.95,59.02,58.92,59.0,35500.0,47.1959,47.2519,47.1719,47.2359,35500.0
2012-02-08 11:25:00,59.0,59.02,58.98,59.02,8200.0,47.2359,47.2519,47.2199,47.2519,8200.0
2012-02-08 11:30:00,59.03,59.05,59.02,59.02,9400.0,47.2599,47.2759,47.2519,47.2519,9400.0
2012-02-08 11:35:00,59.02,59.05,59.0,59.04,10100.0,47.2519,47.2759,47.2359,47.2679,10100.0
2012-02-08 11:40:00,59.05,59.05,58.99,59.01,7100.0,47.2759,47.2759,47.2279,47.2439,7100.0
2012-02-08 11:45:00,59.0,59.05,59.0,59.03,6100.0,47.2359,47.2759,47.2359,47.2599,6100.0
2012-02-08 11:50:00,59.02,59.12,59.02,59.1,31500.0,47.2519,47.332,47.2519,47.316,31500.0
2012-02-08 11:55:00,59.1,59.11,59.08,59.09,12300.0,47.316,47.324,47.3,47.308,12300.0
2012-02-08 12:00:00,59.09,59.15,59.09,59.11,9000.0,47.308,47.356,47.308,47.324,9000.0
2012-02-08 12:05:00,59.12,59.13,59.1,59.11,3300.0,47.332,47.34,47.316,47.324,3300.0
2012-02-08 12:10:00,59.11,59.15,59.1,59.14,17400.0,47.324,47.356,47.316,47.348,17400.0
2012-02-08 12:15:00,59.13,59.14,59.11,59.13,7200.0,47.34,47.348,47.324,47.34,7200.0
2012-02-08 12:20:00,59.13,59.16,59.12,59.14,3700.0,47.34,47.364,47.332,47.348,3700.0
2012-02-08 12:25:00,59.14,59.16,59.14,59.15,10300.0,47.348,47.364,47.348,47.356,10300.0
2012-02-08 12:30:00,59.16,59.16,59.12,59.12,2800.0,47.364,47.364,47.332,47.332,2800.0
2012-02-08 12:35:00,59.14,59.15,59.1,59.13,16900.0,47.348,47.356,47.316,47.34,16900.0
2012-02-08 12:40:00,59.12,59.15,59.11,59.13,3200.0,47.332,47.356,47.324,47.34,3200.0
2012-02-08 12:45:00,59.13,59.15,59.12,59.14,7700.0,47.34,47.356,47.332,47.348,7700.0
2012-02-08 12:50:00,59.15,59.16,59.12,59.15,5100.0,47.356,47.364,47.332,47.356,5100.0
2012-02-08 12:55:00,59.15,59.2,59.15,59.19,4500.0,47.356,47.396,47.356,47.388,4500.0
2012-02-08 13:00:00,59.2,59.2,59.16,59.18,7700.0,47.396,47.396,47.364,47.38,7700.0
2012-02-08 13:05:00,59.17,59.17,59.15,59.17,2400.0,47.372,47.372,47.356,47.372,2400.0
2012-02-08 13:10:00,59.15,59.15,59.11,59.13,3800.0,47.356,47.356,47.324,47.34,3800.0
2012-02-08 13:15:00,59.13,59.13,59.09,59.1,9500.0,47.34,47.34,47.308,47.316,9500.0
2012-02-08 13:20:00,59.1,59.13,59.09,59.11,17700.0,47.316,47.34,47.308,47.324,17700.0
2012-02-08 13:25:00,59.11,59.11,59.08,59.09,34500.0,47.324,47.324,47.3,47.308,34500.0
2012-02-08 13:30:00,59.09,59.09,59.02,59.05,33900.0,47.308,47.308,47.2519,47.2759,33900.0
2012-02-08 13:35:00,59.06,59.08,59.05,59.05,32100.0,47.284,47.3,47.2759,47.2759,32100.0
2012-02-08 13:40:00,59.06,59.06,59.03,59.05,6200.0,47.284,47.284,47.2599,47.2759,6200.0
2012-02-08 13:45:00,59.05,59.05,59.05,59.05,600.0,47.2759,47.2759,47.2759,47.2759,600.0
2012-02-08 13:50:00,59.05,59.06,59.04,59.05,2300.0,47.2759,47.284,47.2679,47.2759,2300.0
2012-02-08 13:55:00,59.05,59.05,59.02,59.02,16800.0,47.2759,47.2759,47.2519,47.2519,16800.0
2012-02-08 14:00:00,59.02,59.04,59.01,59.01,21100.0,47.2519,47.2679,47.2439,47.2439,21100.0
2012-02-08 14:05:00,59.02,59.03,59.0,59.02,7500.0,47.2519,47.2599,47.2359,47.2519,7500.0
2012-02-08 14:10:00,59.02,59.04,59.01,59.04,13200.0,47.2519,47.2679,47.2439,47.2679,13200.0
2012-02-08 14:15:00,59.02,59.03,59.01,59.01,7500.0,47.2519,47.2599,47.2439,47.2439,7500.0
2012-02-08 14:20:00,59.02,59.04,59.02,59.02,5500.0,47.2519,47.2679,47.2519,47.2519,5500.0
2012-02-08 14:25:00,59.02,59.09,59.02,59.05,26600.0,47.2519,47.308,47.2519,47.2759,26600.0
2012-02-08 14:30:00,59.05,59.08,59.05,59.06,11000.0,47.2759,47.3,47.2759,47.284,11000.0
2012-02-08 14:35:00,59.05,59.08,59.05,59.06,11300.0,47.2759,47.3,47.2759,47.284,11300.0
2012-02-08 14:40:00,59.07,59.11,59.07,59.09,10500.0,47.292,47.324,47.292,47.308,10500.0
2012-02-08 14:45:00,59.1,59.15,59.1,59.15,48800.0,47.316,47.356,47.316,47.356,48800.0
2012-02-08 14:50:00,59.15,59.18,59.14,59.17,23900.0,47.356,47.38,47.348,47.372,23900.0
2012-02-08 14:55:00,59.16,59.17,59.15,59.15,8400.0,47.364,47.372,47.356,47.356,8400.0
2012-02-08 15:00:00,59.14,59.15,59.1,59.13,13400.0,47.348,47.356,47.316,47.34,13400.0
2012-02-08 15:05:00,59.13,59.17,59.13,59.15,12200.0,47.34,47.372,47.34,47.356,12200.0
2012-02-08 15:10:00,59.15,59.17,59.14,59.15,8400.0,47.356,47.372,47.348,47.356,8400.0
2012-02-08 15:15:00,59.14,59.17,59.12,59.16,9200.0,47.348,47.372,47.332,47.364,9200.0
2012-02-08 15:20:00,59.16,59.18,59.13,59.15,15200.0,47.364,47.38,47.34,47.356,15200.0
2012-02-08 15:25:00,59.16,59.18,59.15,59.17,25000.0,47.364,47.38,47.356,47.372,25000.0
2012-02-08 15:30:00,59.17,59.18,59.12,59.14,24200.0,47.372,47.38,47.332,47.348,24200.0
2012-02-08 15:35:00,59.14,59.15,59.12,59.12,29100.0,47.348,47.356,47.332,47.332,29100.0
2012-02-08 15:40:00,59.13,59.17,59.1,59.17,23900.0,47.34,47.372,47.316,47.372,23900.0
2012-02-08 15:45:00,59.17,59.17,59.11,59.11,23500.0,47.372,47.372,47.324,47.324,23500.0
2012-02-08 15:50:00,59.11,59.17,59.11,59.17,19500.0,47.324,47.372,47.324,47.372,19500.0
2012-02-08 15:55:00,59.18,59.19,59.14,59.15,48000.0,47.38,47.388,47.348,47.356,48000.0
2012-02-09 09:30:00,59.34,59.44,59.3,59.35,93700.0,47.5081,47.5882,47.4761,47.5161,93700.0
2012-02-09 09:35:00,59.35,59.36,59.24,59.25,75700.0,47.5161,47.5241,47.4281,47.4361,75700.0
2012-02-09 09:40:00,59.24,59.24,59.15,59.19,84300.0,47.4281,47.4281,47.356,47.388,84300.0
2012-02-09 09:45:00,59.19,59.25,59.16,59.19,43200.0,47.388,47.4361,47.364,47.388,43200.0
2012-02-09 09:50:00,59.17,59.23,59.16,59.23,40000.0,47.372,47.4201,47.364,47.4201,40000.0
2012-02-09 09:55:00,59.24,59.33,59.24,59.28,32200.0,47.4281,47.5001,47.4281,47.4601,32200.0
2012-02-09 10:00:00,59.28,59.33,59.16,59.19,14400.0,47.4601,47.5001,47.364,47.388,14400.0
2012-02-09 10:05:00,59.18,59.24,59.12,59.13,30400.0,47.38,47.4281,47.332,47.34,30400.0
2012-02-09 10:10:00,59.14,59.18,59.13,59.16,48400.0,47.348,47.38,47.34,47.364,48400.0
2012-02-09 10:15:00,59.15,59.18,59.13,59.15,27500.0,47.356,47.38,47.34,47.356,27500.0
2012-02-09 10:20:00,59.15,59.15,59.02,59.04,28500.0,47.356,47.356,47.2519,47.2679,28500.0
2012-02-09 10:25:00,59.04,59.05,58.95,58.96,73900.0,47.2679,47.2759,47.1959,47.2039,73900.0
2012-02-09 10:30:00,58.95,58.95,58.89,58.94,52800.0,47.1959,47.1959,47.1478,47.1879,52800.0
2012-02-09 10:35:00,58.93,58.93,58.86,58.92,54000.0,47.1799,47.1799,47.1238,47.1719,54000.0
2012-02-09 10:40:00,58.93,58.99,58.92,58.93,37000.0,47.1799,47.2279,47.1719,47.1799,37000.0
2012-02-09 10:45:00,58.93,59.06,58.93,59.02,32100.0,47.1799,47.284,47.1799,47.2519,32100.0
2012-02-09 10:50:00,59.02,59.03,58.99,58.99,23800.0,47.2519,47.2599,47.2279,47.2279,23800.0
2012-02-09 10:55:00,59.0,59.09,59.0,59.06,32200.0,47.2359,47.308,47.2359,47.284,32200.0
2012-02-09 11:00:00,59.07,59.1,59.05,59.08,9400.0,47.292,47.316,47.2759,47.3,9400.0
2012-02-09 11:05:00,59.08,59.1,59.05,59.06,11600.0,47.3,47.316,47.2759,47.284,11600.0
2012-02-09 11:10:00,59.06,59.13,59.06,59.13,8700.0,47.284,47.34,47.284,47.34,8700.0
2012-02-09 11:15:00,59.12,59.12,59.06,59.06,7600.0,47.332,47.332,47.284,47.284,7600.0
2012-02-09 11:20:00,59.05,59.1,59.04,59.09,16000.0,47.2759,47.316,47.2679,47.308,16000.0
2012-02-09 11:25:00,59.08,59.08,59.02,59.03,12100.0,47.3,47.3,47.2519,47.2599,12100.0
2012-02-09 11:30:00,59.03,59.04,59.0,59.02,43000.0,47.2599,47.2679,47.2359,47.2519,43000.0
2012-02-09 11:35:00,59.03,59.05,58.97,58.98,14700.0,47.2599,47.2759,47.2119,47.2199,14700.0
2012-02-09 11:40:00,58.97,58.98,58.93,58.97,10900.0,47.2119,47.2199,47.1799,47.2119,10900.0
2012-02-09 11:45:00,58.98,59.06,58.94,59.06,15700.0,47.2199,47.284,47.1879,47.284,15700.0
2012-02-09 11:50:00,59.07,59.15,59.06,59.14,18100.0,47.292,47.356,47.284,47.348,18100.0
2012-02-09 11:55:00,59.14,59.17,59.14,59.16,16700.0,47.348,47.372,47.348,47.364,16700.0
2012-02-09 12:00:00,59.16,59.21,59.16,59.2,6100.0,47.364,47.404,47.364,47.396,6100.0
2012-02-09 12:05:00,59.2,59.21,59.18,59.19,5400.0,47.396,47.404,47.38,47.388,5400.0
2012-02-09 12:10:00,59.2,59.22,59.19,59.19,7000.0,47.396,47.412,47.388,47.388,7000.0
2012-02-09 12:15:00,59.19,59.19,59.15,59.16,4900.0,47.388,47.388,47.356,47.364,4900.0
2012-02-09 12:20:00,59.17,59.2,59.15,59.15,3200.0,47.372,47.396,47.356,47.356,3200.0
2012-02-09 12:25:00,59.16,59.18,59.13,59.14,2400.0,47.364,47.38,47.34,47.348,2400.0
2012-02-09 12:30:00,59.14,59.14,59.13,59.13,3300.0,47.348,47.348,47.34,47.34,3300.0
2012-02-09 12:35:00,59.13,59.14,59.12,59.13,2200.0,47.34,47.348,47.332,47.34,2200.0
2012-02-09 12:40:00,59.14,59.18,59.14,59.17,8600.0,47.348,47.38,47.348,47.372,8600.0
2012-02-09 12:45:00,59.18,59.23,59.18,59.21,35200.0,47.38,47.4201,47.38,47.404,35200.0
2012-02-09 12:50:00,59.21,59.21,59.19,59.19,4800.0,47.404,47.404,47.388,47.388,4800.0
2012-02-09 12:55:00,59.19,59.19,59.14,59.19,6200.0,47.388,47.388,47.348,47.388,6200.0
2012-02-09 13:00:00,59.2,59.24,59.18,59.19,8100.0,47.396,47.4281,47.38,47.388,8100.0
2012-02-09 13:05:00,59.19,59.19,59.14,59.15,8000.0,47.388,47.388,47.348,47.356,8000.0
2012-02-09 13:10:00,59.15,59.18,59.14,59.15,15100.0,47.356,47.38,47.348,47.356,15100.0
2012-02-09 13:15:00,59.17,59.19,59.17,59.17,8000.0,47.372,47.388,47.372,47.372,8000.0
2012-02-09 13:20:00,59.16,59.2,59.15,59.19,11300.0,47.364,47.396,47.356,47.388,11300.0
2012-02-09 13:25:00,59.19,59.23,59.19,59.23,10300.0,47.388,47.4201,47.388,47.4201,10300.0
2012-02-09 13:30:00,59.23,59.25,59.2,59.21,7200.0,47.4201,47.4361,47.396,47.404,7200.0
2012-02-09 13:35:00,59.22,59.28,59.22,59.27,15900.0,47.412,47.4601,47.412,47.4521,15900.0
2012-02-09 13:40:00,59.26,59.29,59.21,59.21,5900.0,47.4441,47.4681,47.404,47.404,5900.0
2012-02-09 13:45:00,59.22,59.26,59.22,59.24,6900.0,47.412,47.4441,47.412,47.4281,6900.0
2012-02-09 13:50:00,59.24,59.28,59.24,59.25,7100.0,47.4281,47.4601,47.4281,47.4361,7100.0
2012-02-09 13:55:00,59.26,59.27,59.23,59.25,8300.0,47.4441,47.4521,47.4201,47.4361,8300.0
2012-02-09 14:00:00,59.25,59.29,59.23,59.29,10900.0,47.4361,47.4681,47.4201,47.4681,10900.0
2012-02-09 14:05:00,59.28,59.28,59.19,59.19,9900.0,47.4601,47.4601,47.388,47.388,9900.0
2012-02-09 14:10:00,59.22,59.26,59.22,59.23,8300.0,47.412,47.4441,47.412,47.4201,8300.0
2012-02-09 14:15:00,59.23,59.27,59.23,59.25,10400.0,47.4201,47.4521,47.4201,47.4361,10400.0
2012-02-09 14:20:00,59.25,59.28,59.25,59.25,6200.0,47.4361,47.4601,47.4361,47.4361,6200.0
2012-02-09 14:25:00,59.24,59.28,59.24,59.26,4200.0,47.4281,47.4601,47.4281,47.4441,4200.0
2012-02-09 14:30:00,59.26,59.3,59.24,59.29,8400.0,47.4441,47.4761,47.4281,47.4681,8400.0
2012-02-09 14:35:00,59.28,59.29,59.26,59.29,5600.0,47.4601,47.4681,47.4441,47.4681,5600.0
2012-02-09 14:40:00,59.29,59.29,59.25,59.27,4000.0,47.4681,47.4681,47.4361,47.4521,4000.0
2012-02-09 14:45:00,59.27,59.3,59.26,59.26,10200.0,47.4521,47.4761,47.4441,47.4441,10200.0
2012-02-09 14:50:00,59.27,59.28,59.26,59.28,7700.0,47.4521,47.4601,47.4441,47.4601,7700.0
2012-02-09 14:55:00,59.27,59.3,59.27,59.28,7500.0,47.4521,47.4761,47.4521,47.4601,7500.0
2012-02-09 15:00:00,59.29,59.31,59.27,59.28,18500.0,47.4681,47.4841,47.4521,47.4601,18500.0
2012-02-09 15:05:00,59.29,59.29,59.26,59.28,25200.0,47.4681,47.4681,47.4441,47.4601,25200.0
2012-02-09 15:10:00,59.27,59.28,59.27,59.27,4900.0,47.4521,47.4601,47.4521,47.4521,4900.0
2012-02-09 15:15:00,59.28,59.28,59.22,59.22,9800.0,47.4601,47.4601,47.412,47.412,9800.0
2012-02-09 15:20:00,59.23,59.23,59.2,59.2,8100.0,47.4201,47.4201,47.396,47.396,8100.0
2012-02-09 15:25:00,59.21,59.24,59.2,59.24,13600.0,47.404,47.4281,47.396,47.4281,13600.0
2012-02-09 15:30:00,59.25,59.29,59.24,59.28,9800.0,47.4361,47.4681,47.4281,47.4601,9800.0
2012-02-09 15:35:00,59.27,59.31,59.27,59.31,20900.0,47.4521,47.4841,47.4521,47.4841,20900.0
2012-02-09 15:40:00,59.31,59.31,59.28,59.3,18000.0,47.4841,47.4841,47.4601,47.4761,18000.0
2012-02-09 15:45:00,59.3,59.3,59.22,59.24,64900.0,47.4761,47.4761,47.412,47.4281,64900.0
2012-02-09 15:50:00,59.23,59.3,59.23,59.28,26400.0,47.4201,47.4761,47.4201,47.4601,26400.0
2012-02-09 15:55:00,59.28,59.32,59.22,59.22,66700.0,47.4601,47.4921,47.412,47.412,66700.0
2012-02-10 09:30:00,57.76,57.76,57.57,57.58,96800.0,46.2432,46.2432,46.091,46.0991,96800.0
2012-02-10 09:35:00,57.58,57.72,57.53,57.7,92200.0,46.0991,46.2111,46.059,46.1951,92200.0
2012-02-10 09:40:00,57.69,57.71,57.64,57.66,98200.0,46.1871,46.2031,46.1471,46.1631,98200.0
2012-02-10 09:45:00,57.66,57.72,57.65,57.7,61400.0,46.1631,46.2111,46.1551,46.1951,61400.0
2012-02-10 09:50:00,57.68,57.73,57.66,57.68,35400.0,46.1791,46.2191,46.1631,46.1791,35400.0
2012-02-10 09:55:00,57.67,57.67,57.59,57.6,52300.0,46.1711,46.1711,46.1071,46.1151,52300.0
2012-02-10 10:00:00,57.59,57.63,57.55,57.57,34300.0,46.1071,46.1391,46.075,46.091,34300.0
2012-02-10 10:05:00,57.55,57.63,57.52,57.62,57700.0,46.075,46.1391,46.051,46.1311,57700.0
2012-02-10 10:10:00,57.62,57.65,57.58,57.58,26200.0,46.1311,46.1551,46.0991,46.0991,26200.0
2012-02-10 10:15:00,57.58,57.69,57.58,57.68,29100.0,46.0991,46.1871,46.0991,46.1791,29100.0
2012-02-10 10:20:00,57.67,57.69,57.62,57.65,9500.0,46.1711,46.1871,46.1311,46.1551,9500.0
2012-02-10 10:25:00,57.65,57.72,57.65,57.71,17400.0,46.1551,46.2111,46.1551,46.2031,17400.0
2012-02-10 10:30:00,57.71,57.74,57.69,57.73,11600.0,46.2031,46.2271,46.1871,46.2191,11600.0
2012-02-10 10:35:00,57.74,57.74,57.64,57.64,23900.0,46.2271,46.2271,46.1471,46.1471,23900.0
2012-02-10 10:40:00,57.64,57.74,57.63,57.71,27900.0,46.1471,46.2271,46.1391,46.2031,27900.0
2012-02-10 10:45:00,57.71,57.75,57.65,57.66,30200.0,46.2031,46.2352,46.1551,46.1631,30200.0
2012-02-10 10:50:00,57.66,57.68,57.64,57.64,39900.0,46.1631,46.1791,46.1471,46.1471,39900.0
2012-02-10 10:55:00,57.64,57.64,57.6,57.6,36700.0,46.1471,46.1471,46.1151,46.1151,36700.0
2012-02-10 11:00:00,57.61,57.63,57.56,57.57,58100.0,46.1231,46.1391,46.083,46.091,58100.0
2012-02-10 11:05:00,57.58,57.6,57.56,57.57,96700.0,46.0991,46.1151,46.083,46.091,96700.0
2012-02-10 11:10:00,57.56,57.57,57.54,57.55,114300.0,46.083,46.091,46.067,46.075,114300.0
2012-02-10 11:15:00,57.55,57.57,57.53,57.55,306900.0,46.075,46.091,46.059,46.075,306900.0
2012-02-10 11:20:00,57.54,57.55,57.53,57.53,9900.0,46.067,46.075,46.059,46.059,9900.0
2012-02-10 11:25:00,57.55,57.55,57.5,57.51,33100.0,46.075,46.075,46.035,46.043,33100.0
2012-02-10 11:30:00,57.51,57.55,57.51,57.55,22800.0,46.043,46.075,46.043,46.075,22800.0
2012-02-10 11:35:00,57.55,57.57,57.54,57.55,17500.0,46.075,46.091,46.067,46.075,17500.0
2012-02-10 11:40:00,57.56,57.57,57.55,57.56,20000.0,46.083,46.091,46.075,46.083,20000.0
2012-02-10 11:45:00,57.55,57.57,57.55,57.57,26200.0,46.075,46.091,46.075,46.091,26200.0
2012-02-10 11:50:00,57.57,57.59,57.56,57.58,24500.0,46.091,46.1071,46.083,46.0991,24500.0
2012-02-10 11:55:00,57.59,57.59,57.57,57.58,10100.0,46.1071,46.1071,46.091,46.0991,10100.0
2012-02-10 12:00:00,57.59,57.59,57.57,57.58,3900.0,46.1071,46.1071,46.091,46.0991,3900.0
2012-02-10 12:05:00,57.58,57.6,57.55,57.58,13600.0,46.0991,46.1151,46.075,46.0991,13600.0
2012-02-10 12:10:00,57.57,57.58,57.57,57.58,9600.0,46.091,46.0991,46.091,46.0991,9600.0
2012-02-10 12:15:00,57.58,57.59,57.57,57.59,3800.0,46.0991,46.1071,46.091,46.1071,3800.0
2012-02-10 12:20:00,57.59,57.6,57.55,57.55,8400.0,46.1071,46.1151,46.075,46.075,8400.0
2012-02-10 12:25:00,57.56,57.57,57.55,57.57,3300.0,46.083,46.091,46.075,46.091,3300.0
2012-02-10 12:30:00,57.58,57.59,57.57,57.59,4900.0,46.0991,46.1071,46.091,46.1071,4900.0
2012-02-10 12:35:00,57.58,57.62,57.58,57.59,8400.0,46.0991,46.1311,46.0991,46.1071,8400.0
2012-02-10 12:40:00,57.56,57.59,57.56,57.58,5200.0,46.083,46.1071,46.083,46.0991,5200.0
2012-02-10 12:45:00,57.58,57.6,57.58,57.6,24300.0,46.0991,46.1151,46.0991,46.1151,24300.0
2012-02-10 12:50:00,57.61,57.61,57.6,57.61,3100.0,46.1231,46.1231,46.1151,46.1231,3100.0
2012-02-10 12:55:00,57.61,57.61,57.61,57.61,1900.0,46.1231,46.1231,46.1231,46.1231,1900.0
2012-02-10 13:00:00,57.6,57.61,57.59,57.61,7900.0,46.1151,46.1231,46.1071,46.1231,7900.0
2012-02-10 13:05:00,57.61,57.63,57.6,57.6,12800.0,46.1231,46.1391,46.1151,46.1151,12800.0
2012-02-10 13:10:00,57.6,57.61,57.6,57.6,3400.0,46.1151,46.1231,46.1151,46.1151,3400.0
2012-02-10 13:15:00,57.6,57.6,57.55,57.56,9100.0,46.1151,46.1151,46.075,46.083,9100.0
2012-02-10 13:20:00,57.56,57.56,57.55,57.56,2700.0,46.083,46.083,46.075,46.083,2700.0
2012-02-10 13:25:00,57.55,57.56,57.54,57.54,3500.0,46.075,46.083,46.067,46.067,3500.0
2012-02-10 13:30:00,57.51,57.51,57.48,57.48,4300.0,46.043,46.043,46.019,46.019,4300.0
2012-02-10 13:35:00,57.48,57.48,57.45,57.46,10000.0,46.019,46.019,45.995,46.003,10000.0
2012-02-10 13:40:00,57.46,57.49,57.45,57.49,7300.0,46.003,46.027,45.995,46.027,7300.0
2012-02-10 13:45:00,57.48,57.5,57.46,57.47,6900.0,46.019,46.035,46.003,46.011,6900.0
2012-02-10 13:50:00,57.47,57.48,57.45,57.47,10900.0,46.011,46.019,45.995,46.011,10900.0
2012-02-10 13:55:00,57.48,57.49,57.42,57.42,10200.0,46.019,46.027,45.971,45.971,10200.0
2012-02-10 14:00:00,57.43,57.46,57.43,57.44,17600.0,45.979,46.003,45.979,45.987,17600.0
2012-02-10 14:05:00,57.44,57.45,57.42,57.45,10900.0,45.987,45.995,45.971,45.995,10900.0
2012-02-10 14:10:00,57.45,57.47,57.44,57.44,11200.0,45.995,46.011,45.987,45.987,11200.0
2012-02-10 14:15:00,57.43,57.49,57.42,57.46,18300.0,45.979,46.027,45.971,46.003,18300.0
2012-02-10 14:20:00,57.47,57.51,57.45,57.46,15700.0,46.011,46.043,45.995,46.003,15700.0
2012-02-10 14:25:00,57.47,57.5,57.46,57.49,4800.0,46.011,46.035,46.003,46.027,4800.0
2012-02-10 14:30:00,57.5,57.53,57.48,57.53,6900.0,46.035,46.059,46.019,46.059,6900.0
2012-02-10 14:35:00,57.53,57.53,57.49,57.49,3700.0,46.059,46.059,46.027,46.027,3700.0
2012-02-10 14:40:00,57.5,57.52,57.49,57.51,5900.0,46.035,46.051,46.027,46.043,5900.0
2012-02-10 14:45:00,57.51,57.51,57.48,57.5,4900.0,46.043,46.043,46.019,46.035,4900.0
2012-02-10 14:50:00,57.5,57.53,57.5,57.53,4900.0,46.035,46.059,46.035,46.059,4900.0
2012-02-10 14:55:00,57.52,57.57,57.52,57.56,17000.0,46.051,46.091,46.051,46.083,17000.0
2012-02-10 15:00:00,57.57,57.58,57.54,57.56,7000.0,46.091,46.0991,46.067,46.083,7000.0
2012-02-10 15:05:00,57.55,57.55,57.52,57.55,29600.0,46.075,46.075,46.051,46.075,29600.0
2012-02-10 15:10:00,57.54,57.55,57.49,57.55,30900.0,46.067,46.075,46.027,46.075,30900.0
2012-02-10 15:15:00,57.54,57.56,57.52,57.55,18900.0,46.067,46.083,46.051,46.075,18900.0
2012-02-10 15:20:00,57.56,57.59,57.55,57.57,23600.0,46.083,46.1071,46.075,46.091,23600.0
2012-02-10 15:25:00,57.57,57.64,57.55,57.64,21100.0,46.091,46.1471,46.075,46.1471,21100.0
2012-02-10 15:30:00,57.64,57.65,57.58,57.64,30300.0,46.1471,46.1551,46.0991,46.1471,30300.0
2012-02-10 15:35:00,57.65,57.67,57.62,57.63,34700.0,46.1551,46.1711,46.1311,46.1391,34700.0
2012-02-10 15:40:00,57.63,57.68,57.63,57.68,46000.0,46.1391,46.1791,46.1391,46.1791,46000.0
2012-02-10 15:45:00,57.68,57.72,57.67,57.69,53900.0,46.1791,46.2111,46.1711,46.1871,53900.0
2012-02-10 15:50:00,57.69,57.73,57.69,57.71,38700.0,46.1871,46.2191,46.1871,46.2031,38700.0
2012-02-10 15:55:00,57.7,57.76,57.66,57.71,129000.0,46.1951,46.2432,46.1631,46.2031,129000.0
2012-02-13 09:30:00,58.8,58.97,58.74,58.78,103400.0,47.0758,47.2119,47.0278,47.0598,103400.0
2012-02-13 09:35:00,58.78,58.82,58.74,58.81,36500.0,47.0598,47.0918,47.0278,47.0838,36500.0
2012-02-13 09:40:00,58.82,58.84,58.76,58.76,26800.0,47.0918,47.1078,47.0438,47.0438,26800.0
2012-02-13 09:45:00,58.75,58.76,58.7,58.74,50400.0,47.0358,47.0438,46.9957,47.0278,50400.0
2012-02-13 09:50:00,58.74,58.75,58.69,58.7,33600.0,47.0278,47.0358,46.9877,46.9957,33600.0
2012-02-13 09:55:00,58.72,58.79,58.72,58.75,44600.0,47.0117,47.0678,47.0117,47.0358,44600.0
2012-02-13 10:00:00,58.75,58.77,58.71,58.72,31300.0,47.0358,47.0518,47.0037,47.0117,31300.0
2012-02-13 10:05:00,58.73,58.78,58.71,58.73,15700.0,47.0198,47.0598,47.0037,47.0198,15700.0
2012-02-13 10:10:00,58.73,58.73,58.63,58.65,71800.0,47.0198,47.0198,46.9397,46.9557,71800.0
2012-02-13 10:15:00,58.63,58.63,58.57,58.59,47500.0,46.9397,46.9397,46.8917,46.9077,47500.0
2012-02-13 10:20:00,58.6,58.61,58.55,58.58,42800.0,46.9157,46.9237,46.8756,46.8997,42800.0
2012-02-13 10:25:00,58.58,58.62,58.55,58.59,47700.0,46.8997,46.9317,46.8756,46.9077,47700.0
2012-02-13 10:30:00,58.59,58.59,58.5,58.52,35200.0,46.9077,46.9077,46.8356,46.8516,35200.0
2012-02-13 10:35:00,58.52,58.55,58.51,58.51,28700.0,46.8516,46.8756,46.8436,46.8436,28700.0
2012-02-13 10:40:00,58.51,58.55,58.5,58.55,28200.0,46.8436,46.8756,46.8356,46.8756,28200.0
2012-02-13 10:45:00,58.55,58.55,58.48,58.52,40200.0,46.8756,46.8756,46.8196,46.8516,40200.0
2012-02-13 10:50:00,58.53,58.6,58.52,58.58,15700.0,46.8596,46.9157,46.8516,46.8997,15700.0
2012-02-13 10:55:00,58.58,58.63,58.57,58.61,18000.0,46.8997,46.9397,46.8917,46.9237,18000.0
2012-02-13 11:00:00,58.61,58.65,58.59,58.6,23800.0,46.9237,46.9557,46.9077,46.9157,23800.0
2012-02-13 11:05:00,58.61,58.63,58.58,58.63,22900.0,46.9237,46.9397,46.8997,46.9397,22900.0
2012-02-13 11:10:00,58.63,58.65,58.6,58.61,21200.0,46.9397,46.9557,46.9157,46.9237,21200.0
2012-02-13 11:15:00,58.62,58.66,58.58,58.64,26300.0,46.9317,46.9637,46.8997,46.9477,26300.0
2012-02-13 11:20:00,58.66,58.67,58.63,58.66,18800.0,46.9637,46.9717,46.9397,46.9637,18800.0
2012-02-13 11:25:00,58.66,58.68,58.65,58.67,6700.0,46.9637,46.9797,46.9557,46.9717,6700.0
2012-02-13 11:30:00,58.67,58.71,58.67,58.7,19700.0,46.9717,47.0037,46.9717,46.9957,19700.0
2012-02-13 11:35:00,58.71,58.72,58.68,58.7,27600.0,47.0037,47.0117,46.9797,46.9957,27600.0
2012-02-13 11:40:00,58.72,58.72,58.7,58.71,7000.0,47.0117,47.0117,46.9957,47.0037,7000.0
2012-02-13 11:45:00,58.7,58.75,58.69,58.74,6500.0,46.9957,47.0358,46.9877,47.0278,6500.0
2012-02-13 11:50:00,58.75,58.76,58.73,58.74,6500.0,47.0358,47.0438,47.0198,47.0278,6500.0
2012-02-13 11:55:00,58.75,58.76,58.73,58.76,21000.0,47.0358,47.0438,47.0198,47.0438,21000.0
2012-02-13 12:00:00,58.76,58.78,58.75,58.77,2800.0,47.0438,47.0598,47.0358,47.0518,2800.0
2012-02-13 12:05:00,58.76,58.77,58.7,58.71,10600.0,47.0438,47.0518,46.9957,47.0037,10600.0
2012-02-13 12:10:00,58.71,58.71,58.7,58.7,3900.0,47.0037,47.0037,46.9957,46.9957,3900.0
2012-02-13 12:15:00,58.7,58.7,58.67,58.67,8300.0,46.9957,46.9957,46.9717,46.9717,8300.0
2012-02-13 12:20:00,58.66,58.68,58.66,58.67,2100.0,46.9637,46.9797,46.9637,46.9717,2100.0
2012-02-13 12:25:00,58.67,58.67,58.64,58.64,5500.0,46.9717,46.9717,46.9477,46.9477,5500.0
2012-02-13 12:30:00,58.64,58.64,58.58,58.62,11500.0,46.9477,46.9477,46.8997,46.9317,11500.0
2012-02-13 12:35:00,58.63,58.63,58.6,58.6,2700.0,46.9397,46.9397,46.9157,46.9157,2700.0
2012-02-13 12:40:00,58.6,58.62,58.6,58.62,1700.0,46.9157,46.9317,46.9157,46.9317,1700.0
2012-02-13 12:45:00,58.61,58.64,58.61,58.64,2700.0,46.9237,46.9477,46.9237,46.9477,2700.0
2012-02-13 12:50:00,58.64,58.68,58.64,58.67,2700.0,46.9477,46.9797,46.9477,46.9717,2700.0
2012-02-13 12:55:00,58.67,58.73,58.67,58.73,2200.0,46.9717,47.0198,46.9717,47.0198,2200.0
2012-02-13 13:00:00,58.74,58.76,58.74,58.76,1600.0,47.0278,47.0438,47.0278,47.0438,1600.0
2012-02-13 13:05:00,58.76,58.79,58.76,58.78,8500.0,47.0438,47.0678,47.0438,47.0598,8500.0
2012-02-13 13:10:00,58.79,58.82,58.79,58.81,6600.0,47.0678,47.0918,47.0678,47.0838,6600.0
2012-02-13 13:15:00,58.83,58.85,58.8,58.8,13000.0,47.0998,47.1158,47.0758,47.0758,13000.0
2012-02-13 13:20:00,58.8,58.82,58.8,58.8,7700.0,47.0758,47.0918,47.0758,47.0758,7700.0
2012-02-13 13:25:00,58.8,58.8,58.78,58.79,5100.0,47.0758,47.0758,47.0598,47.0678,5100.0
2012-02-13 13:30:00,58.79,58.8,58.77,58.8,4800.0,47.0678,47.0758,47.0518,47.0758,4800.0
2012-02-13 13:35:00,58.83,58.84,58.8,58.8,4400.0,47.0998,47.1078,47.0758,47.0758,4400.0
2012-02-13 13:40:00,58.8,58.81,58.79,58.8,6600.0,47.0758,47.0838,47.0678,47.0758,6600.0
2012-02-13 13:45:00,58.8,58.82,58.77,58.77,5100.0,47.0758,47.0918,47.0518,47.0518,5100.0
2012-02-13 13:50:00,58.78,58.8,58.78,58.8,3200.0,47.0598,47.0758,47.0598,47.0758,3200.0
2012-02-13 13:55:00,58.8,58.81,58.78,58.78,3000.0,47.0758,47.0838,47.0598,47.0598,3000.0
2012-02-13 14:00:00,58.79,58.81,58.79,58.79,5600.0,47.0678,47.0838,47.0678,47.0678,5600.0
2012-02-13 14:05:00,58.8,58.81,58.8,58.8,4200.0,47.0758,47.0838,47.0758,47.0758,4200.0
2012-02-13 14:10:00,58.81,58.86,58.81,58.86,12500.0,47.0838,47.1238,47.0838,47.1238,12500.0
2012-02-13 14:15:00,58.86,58.89,58.85,58.89,19000.0,47.1238,47.1478,47.1158,47.1478,19000.0
2012-02-13 14:20:00,58.88,58.89,58.87,58.88,8800.0,47.1398,47.1478,47.1318,47.1398,8800.0
2012-02-13 14:25:00,58.87,58.87,58.86,58.87,3600.0,47.1318,47.1318,47.1238,47.1318,3600.0
2012-02-13 14:30:00,58.86,58.87,58.85,58.87,2700.0,47.1238,47.1318,47.1158,47.1318,2700.0
2012-02-13 14:35:00,58.88,58.92,58.88,58.89,9100.0,47.1398,47.1719,47.1398,47.1478,9100.0
2012-02-13 14:40:00,58.9,58.94,58.9,58.94,17500.0,47.1559,47.1879,47.1559,47.1879,17500.0
2012-02-13 14:45:00,58.94,58.95,58.92,58.94,12100.0,47.1879,47.1959,47.1719,47.1879,12100.0
2012-02-13 14:50:00,58.93,58.94,58.92,58.93,13600.0,47.1799,47.1879,47.1719,47.1799,13600.0
2012-02-13 14:55:00,58.94,58.94,58.9,58.9,8700.0,47.1879,47.1879,47.1559,47.1559,8700.0
2012-02-13 15:00:00,58.91,58.94,58.91,58.92,19000.0,47.1639,47.1879,47.1639,47.1719,19000.0
2012-02-13 15:05:00,58.91,58.92,58.89,58.89,13800.0,47.1639,47.1719,47.1478,47.1478,13800.0
2012-02-13 15:10:00,58.9,58.9,58.88,58.89,12300.0,47.1559,47.1559,47.1398,47.1478,12300.0
2012-02-13 15:15:00,58.89,58.91,58.89,58.91,8000.0,47.1478,47.1639,47.1478,47.1639,8000.0
2012-02-13 15:20:00,58.91,58.91,58.88,58.88,24700.0,47.1639,47.1639,47.1398,47.1398,24700.0
2012-02-13 15:25:00,58.89,58.91,58.89,58.91,17500.0,47.1478,47.1639,47.1478,47.1639,17500.0
2012-02-13 15:30:00,58.91,58.92,58.9,58.9,19800.0,47.1639,47.1719,47.1559,47.1559,19800.0
2012-02-13 15:35:00,58.9,58.91,58.85,58.86,25400.0,47.1559,47.1639,47.1158,47.1238,25400.0
2012-02-13 15:40:00,58.85,58.88,58.82,58.86,36300.0,47.1158,47.1398,47.0918,47.1238,36300.0
2012-02-13 15:45:00,58.87,58.89,58.85,58.85,29700.0,47.1318,47.1478,47.1158,47.1158,29700.0
2012-02-13 15:50:00,58.85,58.88,58.83,58.83,43400.0,47.1158,47.1398,47.0998,47.0998,43400.0
2012-02-13 15:55:00,58.84,58.86,58.82,58.83,58200.0,47.1078,47.1238,47.0918,47.0998,58200.0
2012-02-14 09:30:00,58.35,58.39,58.24,58.36,24400.0,46.7155,46.7475,46.6275,46.7235,24400.0
2012-02-14 09:35:00,58.36,58.36,58.32,58.35,16400.0,46.7235,46.7235,46.6915,46.7155,16400.0
2012-02-14 09:40:00,58.36,58.43,58.35,58.43,20200.0,46.7235,46.7796,46.7155,46.7796,20200.0
2012-02-14 09:45:00,58.44,58.47,58.39,58.45,15200.0,46.7876,46.8116,46.7475,46.7956,15200.0
2012-02-14 09:50:00,58.44,58.47,58.38,58.38,8100.0,46.7876,46.8116,46.7395,46.7395,8100.0
2012-02-14 09:55:00,58.38,58.42,58.32,58.33,8500.0,46.7395,46.7716,46.6915,46.6995,8500.0
2012-02-14 10:00:00,58.34,58.39,58.32,58.33,18700.0,46.7075,46.7475,46.6915,46.6995,18700.0
2012-02-14 10:05:00,58.33,58.33,58.27,58.28,24800.0,46.6995,46.6995,46.6515,46.6595,24800.0
2012-02-14 10:10:00,58.28,58.29,58.24,58.26,33800.0,46.6595,46.6675,46.6275,46.6435,33800.0
2012-02-14 10:15:00,58.26,58.27,58.23,58.25,26900.0,46.6435,46.6515,46.6194,46.6355,26900.0
2012-02-14 10:20:00,58.25,58.3,58.25,58.29,15100.0,46.6355,46.6755,46.6355,46.6675,15100.0
2012-02-14 10:25:00,58.3,58.31,58.27,58.29,12800.0,46.6755,46.6835,46.6515,46.6675,12800.0
2012-02-14 10:30:00,58.29,58.31,58.25,58.3,20700.0,46.6675,46.6835,46.6355,46.6755,20700.0
2012-02-14 10:35:00,58.29,58.32,58.26,58.27,26600.0,46.6675,46.6915,46.6435,46.6515,26600.0
2012-02-14 10:40:00,58.27,58.29,58.25,58.27,18600.0,46.6515,46.6675,46.6355,46.6515,18600.0
2012-02-14 10:45:00,58.28,58.3,58.25,58.26,28400.0,46.6595,46.6755,46.6355,46.6435,28400.0
2012-02-14 10:50:00,58.26,58.26,58.21,58.21,16700.0,46.6435,46.6435,46.6034,46.6034,16700.0
2012-02-14 10:55:00,58.21,58.21,58.16,58.19,34300.0,46.6034,46.6034,46.5634,46.5874,34300.0
2012-02-14 11:00:00,58.2,58.21,58.17,58.17,11300.0,46.5954,46.6034,46.5714,46.5714,11300.0
2012-02-14 11:05:00,58.17,58.2,58.16,58.2,6800.0,46.5714,46.5954,46.5634,46.5954,6800.0
2012-02-14 11:10:00,58.2,58.24,58.2,58.24,9100.0,46.5954,46.6275,46.5954,46.6275,9100.0
2012-02-14 11:15:00,58.23,58.24,58.21,58.21,38300.0,46.6194,46.6275,46.6034,46.6034,38300.0
2012-02-14 11:20:00,58.22,58.22,58.2,58.21,22000.0,46.6114,46.6114,46.5954,46.6034,22000.0
2012-02-14 11:25:00,58.2,58.22,58.19,58.2,37500.0,46.5954,46.6114,46.5874,46.5954,37500.0
2012-02-14 11:30:00,58.19,58.21,58.15,58.16,73200.0,46.5874,46.6034,46.5554,46.5634,73200.0
2012-02-14 11:35:00,58.16,58.18,58.16,58.18,23100.0,46.5634,46.5794,46.5634,46.5794,23100.0
2012-02-14 11:40:00,58.18,58.2,58.17,58.17,37500.0,46.5794,46.5954,46.5714,46.5714,37500.0
2012-02-14 11:45:00,58.17,58.23,58.17,58.22,53600.0,46.5714,46.6194,46.5714,46.6114,53600.0
2012-02-14 11:50:00,58.22,58.25,58.21,58.21,23800.0,46.6114,46.6355,46.6034,46.6034,23800.0
2012-02-14 11:55:00,58.22,58.24,58.2,58.22,13700.0,46.6114,46.6275,46.5954,46.6114,13700.0
2012-02-14 12:00:00,58.21,58.24,58.19,58.23,9700.0,46.6034,46.6275,46.5874,46.6194,9700.0
2012-02-14 12:05:00,58.24,58.26,58.24,58.25,5700.0,46.6275,46.6435,46.6275,46.6355,5700.0
2012-02-14 12:10:00,58.26,58.26,58.24,58.24,9600.0,46.6435,46.6435,46.6275,46.6275,9600.0
2012-02-14 12:15:00,58.23,58.24,58.21,58.23,17500.0,46.6194,46.6275,46.6034,46.6194,17500.0
2012-02-14 12:20:00,58.23,58.23,58.16,58.16,115000.0,46.6194,46.6194,46.5634,46.5634,115000.0
2012-02-14 12:25:00,58.18,58.18,58.16,58.17,54900.0,46.5794,46.5794,46.5634,46.5714,54900.0
2012-02-14 12:30:00,58.17,58.17,58.15,58.17,17200.0,46.5714,46.5714,46.5554,46.5714,17200.0
2012-02-14 12:35:00,58.17,58.17,58.15,58.17,18600.0,46.5714,46.5714,46.5554,46.5714,18600.0
2012-02-14 12:40:00,58.17,58.19,58.15,58.16,20700.0,46.5714,46.5874,46.5554,46.5634,20700.0
2012-02-14 12:45:00,58.17,58.18,58.16,58.17,26200.0,46.5714,46.5794,46.5634,46.5714,26200.0
2012-02-14 12:50:00,58.16,58.17,58.12,58.12,36600.0,46.5634,46.5714,46.5314,46.5314,36600.0
2012-02-14 12:55:00,58.12,58.12,58.09,58.11,29100.0,46.5314,46.5314,46.5074,46.5234,29100.0
2012-02-14 13:00:00,58.1,58.12,58.08,58.1,21000.0,46.5154,46.5314,46.4994,46.5154,21000.0
2012-02-14 13:05:00,58.1,58.1,58.07,58.07,15800.0,46.5154,46.5154,46.4913,46.4913,15800.0
2012-02-14 13:10:00,58.07,58.14,58.06,58.13,13600.0,46.4913,46.5474,46.4833,46.5394,13600.0
2012-02-14 13:15:00,58.13,58.13,58.06,58.06,7300.0,46.5394,46.5394,46.4833,46.4833,7300.0
2012-02-14 13:20:00,58.06,58.09,58.06,58.08,4400.0,46.4833,46.5074,46.4833,46.4994,4400.0
2012-02-14 13:25:00,58.09,58.11,58.08,58.09,19500.0,46.5074,46.5234,46.4994,46.5074,19500.0
2012-02-14 13:30:00,58.09,58.17,58.09,58.17,19500.0,46.5074,46.5714,46.5074,46.5714,19500.0
2012-02-14 13:35:00,58.17,58.17,58.14,58.16,20500.0,46.5714,46.5714,46.5474,46.5634,20500.0
2012-02-14 13:40:00,58.16,58.17,58.13,58.13,17400.0,46.5634,46.5714,46.5394,46.5394,17400.0
2012-02-14 13:45:00,58.13,58.14,58.11,58.11,12000.0,46.5394,46.5474,46.5234,46.5234,12000.0
2012-02-14 13:50:00,58.11,58.16,58.1,58.13,30700.0,46.5234,46.5634,46.5154,46.5394,30700.0
2012-02-14 13:55:00,58.13,58.16,58.13,58.16,5000.0,46.5394,46.5634,46.5394,46.5634,5000.0
2012-02-14 14:00:00,58.16,58.16,58.14,58.16,8000.0,46.5634,46.5634,46.5474,46.5634,8000.0
2012-02-14 14:05:00,58.16,58.17,58.1,58.11,20900.0,46.5634,46.5714,46.5154,46.5234,20900.0
2012-02-14 14:10:00,58.12,58.15,58.12,58.12,13300.0,46.5314,46.5554,46.5314,46.5314,13300.0
2012-02-14 14:15:00,58.12,58.12,58.06,58.09,16900.0,46.5314,46.5314,46.4833,46.5074,16900.0
2012-02-14 14:20:00,58.09,58.11,58.02,58.05,12100.0,46.5074,46.5234,46.4513,46.4753,12100.0
2012-02-14 14:25:00,58.05,58.07,58.0,58.02,29800.0,46.4753,46.4913,46.4353,46.4513,29800.0
2012-02-14 14:30:00,58.02,58.02,57.98,58.02,15700.0,46.4513,46.4513,46.4193,46.4513,15700.0
2012-02-14 14:35:00,58.01,58.02,57.98,58.02,10600.0,46.4433,46.4513,46.4193,46.4513,10600.0
2012-02-14 14:40:00,58.02,58.04,58.0,58.02,11600.0,46.4513,46.4673,46.4353,46.4513,11600.0
2012-02-14 14:45:00,58.02,58.05,57.99,58.03,116700.0,46.4513,46.4753,46.4273,46.4593,116700.0
2012-02-14 14:50:00,58.02,58.04,58.02,58.04,56400.0,46.4513,46.4673,46.4513,46.4673,56400.0
2012-02-14 14:55:00,58.04,58.07,58.04,58.05,39100.0,46.4673,46.4913,46.4673,46.4753,39100.0
2012-02-14 15:00:00,58.05,58.12,58.04,58.1,10000.0,46.4753,46.5314,46.4673,46.5154,10000.0
2012-02-14 15:05:00,58.09,58.12,58.08,58.09,8700.0,46.5074,46.5314,46.4994,46.5074,8700.0
2012-02-14 15:10:00,58.09,58.09,58.04,58.04,10000.0,46.5074,46.5074,46.4673,46.4673,10000.0
2012-02-14 15:15:00,58.04,58.05,57.98,57.99,7100.0,46.4673,46.4753,46.4193,46.4273,7100.0
2012-02-14 15:20:00,58.0,58.0,57.94,58.0,39500.0,46.4353,46.4353,46.3873,46.4353,39500.0
2012-02-14 15:25:00,58.0,58.04,57.99,58.03,19200.0,46.4353,46.4673,46.4273,46.4593,19200.0
2012-02-14 15:30:00,58.01,58.08,57.97,58.08,42900.0,46.4433,46.4994,46.4113,46.4994,42900.0
2012-02-14 15:35:00,58.08,58.18,58.08,58.17,69900.0,46.4994,46.5794,46.4994,46.5714,69900.0
2012-02-14 15:40:00,58.2,58.25,58.18,58.23,42200.0,46.5954,46.6355,46.5794,46.6194,42200.0
2012-02-14 15:45:00,58.24,58.35,58.24,58.35,70800.0,46.6275,46.7155,46.6275,46.7155,70800.0
2012-02-14 15:50:00,58.35,58.38,58.3,58.34,44800.0,46.7155,46.7395,46.6755,46.7075,44800.0
2012-02-14 15:55:00,58.34,58.4,58.32,58.37,42300.0,46.7075,46.7555,46.6915,46.7315,42300.0
2012-02-15 09:30:00,59.08,59.11,59.03,59.03,90500.0,47.3,47.324,47.2599,47.2599,90500.0
2012-02-15 09:35:00,59.04,59.05,58.96,59.0,81800.0,47.2679,47.2759,47.2039,47.2359,81800.0
2012-02-15 09:40:00,58.98,59.01,58.93,58.98,50200.0,47.2199,47.2439,47.1799,47.2199,50200.0
2012-02-15 09:45:00,58.97,59.07,58.96,59.05,67500.0,47.2119,47.292,47.2039,47.2759,67500.0
2012-02-15 09:50:00,59.04,59.1,59.04,59.08,54600.0,47.2679,47.316,47.2679,47.3,54600.0
2012-02-15 09:55:00,59.09,59.13,59.05,59.12,43500.0,47.308,47.34,47.2759,47.332,43500.0
2012-02-15 10:00:00,59.12,59.14,59.11,59.14,29400.0,47.332,47.348,47.324,47.348,29400.0
2012-02-15 10:05:00,59.15,59.16,59.1,59.1,30300.0,47.356,47.364,47.316,47.316,30300.0
2012-02-15 10:10:00,59.09,59.12,59.02,59.03,43600.0,47.308,47.332,47.2519,47.2599,43600.0
2012-02-15 10:15:00,59.02,59.02,58.94,58.94,63700.0,47.2519,47.2519,47.1879,47.1879,63700.0
2012-02-15 10:20:00,58.94,59.01,58.93,59.01,18200.0,47.1879,47.2439,47.1799,47.2439,18200.0
2012-02-15 10:25:00,59.01,59.04,59.01,59.02,19600.0,47.2439,47.2679,47.2439,47.2519,19600.0
2012-02-15 10:30:00,59.03,59.08,59.03,59.05,29900.0,47.2599,47.3,47.2599,47.2759,29900.0
2012-02-15 10:35:00,59.05,59.08,59.02,59.04,42900.0,47.2759,47.3,47.2519,47.2679,42900.0
2012-02-15 10:40:00,59.04,59.12,59.04,59.12,31300.0,47.2679,47.332,47.2679,47.332,31300.0
2012-02-15 10:45:00,59.13,59.15,59.11,59.12,20500.0,47.34,47.356,47.324,47.332,20500.0
2012-02-15 10:50:00,59.12,59.12,59.09,59.09,11000.0,47.332,47.332,47.308,47.308,11000.0
2012-02-15 10:55:00,59.1,59.1,59.05,59.07,15300.0,47.316,47.316,47.2759,47.292,15300.0
2012-02-15 11:00:00,59.06,59.1,59.05,59.1,11300.0,47.284,47.316,47.2759,47.316,11300.0
2012-02-15 11:05:00,59.1,59.1,59.07,59.09,8700.0,47.316,47.316,47.292,47.308,8700.0
2012-02-15 11:10:00,59.08,59.08,59.03,59.04,16900.0,47.3,47.3,47.2599,47.2679,16900.0
2012-02-15 11:15:00,59.04,59.11,59.04,59.11,22000.0,47.2679,47.324,47.2679,47.324,22000.0
2012-02-15 11:20:00,59.13,59.13,59.08,59.09,3500.0,47.34,47.34,47.3,47.308,3500.0
2012-02-15 11:25:00,59.09,59.14,59.09,59.12,10400.0,47.308,47.348,47.308,47.332,10400.0
2012-02-15 11:30:00,59.13,59.14,59.11,59.11,21000.0,47.34,47.348,47.324,47.324,21000.0
2012-02-15 11:35:00,59.11,59.14,59.11,59.14,26400.0,47.324,47.348,47.324,47.348,26400.0
2012-02-15 11:40:00,59.14,59.18,59.14,59.18,18700.0,47.348,47.38,47.348,47.38,18700.0
2012-02-15 11:45:00,59.18,59.22,59.18,59.21,23300.0,47.38,47.412,47.38,47.404,23300.0
2012-02-15 11:50:00,59.22,59.22,59.19,59.2,7300.0,47.412,47.412,47.388,47.396,7300.0
2012-02-15 11:55:00,59.21,59.23,59.2,59.22,4500.0,47.404,47.4201,47.396,47.412,4500.0
2012-02-15 12:00:00,59.22,59.22,59.18,59.2,9000.0,47.412,47.412,47.38,47.396,9000.0
2012-02-15 12:05:00,59.2,59.21,59.19,59.2,11100.0,47.396,47.404,47.388,47.396,11100.0
2012-02-15 12:10:00,59.2,59.2,59.16,59.18,6900.0,47.396,47.396,47.364,47.38,6900.0
2012-02-15 12:15:00,59.18,59.19,59.16,59.18,6500.0,47.38,47.388,47.364,47.38,6500.0
2012-02-15 12:20:00,59.19,59.19,59.16,59.16,4500.0,47.388,47.388,47.364,47.364,4500.0
2012-02-15 12:25:00,59.17,59.18,59.15,59.16,5100.0,47.372,47.38,47.356,47.364,5100.0
2012-02-15 12:30:00,59.16,59.18,59.09,59.11,20600.0,47.364,47.38,47.308,47.324,20600.0
2012-02-15 12:35:00,59.13,59.15,59.1,59.1,10000.0,47.34,47.356,47.316,47.316,10000.0
2012-02-15 12:40:00,59.09,59.12,59.04,59.04,22800.0,47.308,47.332,47.2679,47.2679,22800.0
2012-02-15 12:45:00,59.04,59.06,58.98,58.99,43000.0,47.2679,47.284,47.2199,47.2279,43000.0
2012-02-15 12:50:00,58.99,59.03,58.91,58.91,36700.0,47.2279,47.2599,47.1639,47.1639,36700.0
2012-02-15 12:55:00,58.91,58.93,58.87,58.91,52800.0,47.1639,47.1799,47.1318,47.1639,52800.0
2012-02-15 13:00:00,58.9,58.9,58.79,58.87,42100.0,47.1559,47.1559,47.0678,47.1318,42100.0
2012-02-15 13:05:00,58.86,58.94,58.85,58.94,24400.0,47.1238,47.1879,47.1158,47.1879,24400.0
2012-02-15 13:10:00,58.93,58.95,58.91,58.92,9400.0,47.1799,47.1959,47.1639,47.1719,9400.0
2012-02-15 13:15:00,58.92,58.95,58.91,58.94,11300.0,47.1719,47.1959,47.1639,47.1879,11300.0
2012-02-15 13:20:00,58.94,58.97,58.94,58.97,10400.0,47.1879,47.2119,47.1879,47.2119,10400.0
2012-02-15 13:25:00,58.97,58.99,58.94,58.99,13200.0,47.2119,47.2279,47.1879,47.2279,13200.0
2012-02-15 13:30:00,58.99,59.01,58.92,58.93,5600.0,47.2279,47.2439,47.1719,47.1799,5600.0
2012-02-15 13:35:00,58.93,58.98,58.93,58.95,4400.0,47.1799,47.2199,47.1799,47.1959,4400.0
2012-02-15 13:40:00,58.96,58.98,58.92,58.96,2700.0,47.2039,47.2199,47.1719,47.2039,2700.0
2012-02-15 13:45:00,58.96,58.96,58.9,58.92,8600.0,47.2039,47.2039,47.1559,47.1719,8600.0
2012-02-15 13:50:00,58.94,59.0,58.93,58.99,11300.0,47.1879,47.2359,47.1799,47.2279,11300.0
2012-02-15 13:55:00,59.0,59.02,58.97,59.01,11900.0,47.2359,47.2519,47.2119,47.2439,11900.0
2012-02-15 14:00:00,59.02,59.05,58.93,58.95,41300.0,47.2519,47.2759,47.1799,47.1959,41300.0
2012-02-15 14:05:00,58.92,58.96,58.9,58.94,15300.0,47.1719,47.2039,47.1559,47.1879,15300.0
2012-02-15 14:10:00,58.93,58.93,58.84,58.85,40000.0,47.1799,47.1799,47.1078,47.1158,40000.0
2012-02-15 14:15:00,58.87,59.01,58.87,58.87,653500.0,47.1318,47.2439,47.1318,47.1318,653500.0
2012-02-15 14:20:00,58.86,58.95,58.85,58.94,15700.0,47.1238,47.1959,47.1158,47.1879,15700.0
2012-02-15 14:25:00,58.95,59.07,58.95,59.03,43400.0,47.1959,47.292,47.1959,47.2599,43400.0
2012-02-15 14:30:00,59.02,59.04,58.96,58.97,13600.0,47.2519,47.2679,47.2039,47.2119,13600.0
2012-02-15 14:35:00,58.97,59.0,58.95,58.95,9300.0,47.2119,47.2359,47.1959,47.1959,9300.0
2012-02-15 14:40:00,58.95,59.01,58.92,58.98,22600.0,47.1959,47.2439,47.1719,47.2199,22600.0
2012-02-15 14:45:00,58.98,59.02,58.91,59.01,21400.0,47.2199,47.2519,47.1639,47.2439,21400.0
2012-02-15 14:50:00,59.01,59.04,58.96,58.98,16100.0,47.2439,47.2679,47.2039,47.2199,16100.0
2012-02-15 14:55:00,58.99,59.0,58.83,58.84,23300.0,47.2279,47.2359,47.0998,47.1078,23300.0
2012-02-15 15:00:00,58.83,58.88,58.8,58.8,40700.0,47.0998,47.1398,47.0758,47.0758,40700.0
2012-02-15 15:05:00,58.8,58.87,58.79,58.81,39300.0,47.0758,47.1318,47.0678,47.0838,39300.0
2012-02-15 15:10:00,58.83,58.87,58.81,58.84,51300.0,47.0998,47.1318,47.0838,47.1078,51300.0
2012-02-15 15:15:00,58.84,58.9,58.83,58.85,18200.0,47.1078,47.1559,47.0998,47.1158,18200.0
2012-02-15 15:20:00,58.85,58.87,58.83,58.83,35100.0,47.1158,47.1318,47.0998,47.0998,35100.0
2012-02-15 15:25:00,58.83,58.85,58.8,58.85,31500.0,47.0998,47.1158,47.0758,47.1158,31500.0
2012-02-15 15:30:00,58.84,58.87,58.79,58.84,33900.0,47.1078,47.1318,47.0678,47.1078,33900.0
2012-02-15 15:35:00,58.84,58.88,58.82,58.88,16800.0,47.1078,47.1398,47.0918,47.1398,16800.0
2012-02-15 15:40:00,58.89,58.96,58.86,58.95,32800.0,47.1478,47.2039,47.1238,47.1959,32800.0
2012-02-15 15:45:00,58.95,59.0,58.93,58.93,40500.0,47.1959,47.2359,47.1799,47.1799,40500.0
2012-02-15 15:50:00,58.93,58.97,58.88,58.9,42900.0,47.1799,47.2119,47.1398,47.1559,42900.0
2012-02-15 15:55:00,58.9,58.94,58.86,58.87,136100.0,47.1559,47.1879,47.1238,47.1318,136100.0
2012-02-16 09:30:00,58.14,58.39,58.13,58.35,130400.0,46.5474,46.7475,46.5394,46.7155,130400.0
2012-02-16 09:35:00,58.37,58.39,58.32,58.33,71800.0,46.7315,46.7475,46.6915,46.6995,71800.0
2012-02-16 09:40:00,58.33,58.41,58.32,58.41,68500.0,46.6995,46.7636,46.6915,46.7636,68500.0
2012-02-16 09:45:00,58.41,58.41,58.33,58.36,20900.0,46.7636,46.7636,46.6995,46.7235,20900.0
2012-02-16 09:50:00,58.37,58.41,58.26,58.26,32500.0,46.7315,46.7636,46.6435,46.6435,32500.0
2012-02-16 09:55:00,58.26,58.36,58.23,58.34,34800.0,46.6435,46.7235,46.6194,46.7075,34800.0
2012-02-16 10:00:00,58.37,58.46,58.33,58.45,51100.0,46.7315,46.8036,46.6995,46.7956,51100.0
2012-02-16 10:05:00,58.45,58.5,58.44,58.45,42900.0,46.7956,46.8356,46.7876,46.7956,42900.0
2012-02-16 10:10:00,58.47,58.5,58.42,58.46,20600.0,46.8116,46.8356,46.7716,46.8036,20600.0
2012-02-16 10:15:00,58.48,58.51,58.44,58.48,23200.0,46.8196,46.8436,46.7876,46.8196,23200.0
2012-02-16 10:20:00,58.48,58.5,58.46,58.5,10300.0,46.8196,46.8356,46.8036,46.8356,10300.0
2012-02-16 10:25:00,58.5,58.55,58.5,58.52,55500.0,46.8356,46.8756,46.8356,46.8516,55500.0
2012-02-16 10:30:00,58.53,58.55,58.52,58.53,37100.0,46.8596,46.8756,46.8516,46.8596,37100.0
2012-02-16 10:35:00,58.55,58.57,58.51,58.52,30600.0,46.8756,46.8917,46.8436,46.8516,30600.0
2012-02-16 10:40:00,58.53,58.53,58.5,58.52,6900.0,46.8596,46.8596,46.8356,46.8516,6900.0
2012-02-16 10:45:00,58.53,58.54,58.5,58.5,11600.0,46.8596,46.8676,46.8356,46.8356,11600.0
2012-02-16 10:50:00,58.51,58.52,58.48,58.49,10500.0,46.8436,46.8516,46.8196,46.8276,10500.0
2012-02-16 10:55:00,58.48,58.48,58.43,58.43,7200.0,46.8196,46.8196,46.7796,46.7796,7200.0
2012-02-16 11:00:00,58.45,58.52,58.45,58.52,4800.0,46.7956,46.8516,46.7956,46.8516,4800.0
2012-02-16 11:05:00,58.51,58.54,58.45,58.46,14100.0,46.8436,46.8676,46.7956,46.8036,14100.0
2012-02-16 11:10:00,58.46,58.48,58.43,58.45,31400.0,46.8036,46.8196,46.7796,46.7956,31400.0
2012-02-16 11:15:00,58.45,58.5,58.45,58.5,14400.0,46.7956,46.8356,46.7956,46.8356,14400.0
2012-02-16 11:20:00,58.51,58.51,58.47,58.5,7800.0,46.8436,46.8436,46.8116,46.8356,7800.0
2012-02-16 11:25:00,58.5,58.56,58.5,58.54,16300.0,46.8356,46.8836,46.8356,46.8676,16300.0
2012-02-16 11:30:00,58.54,58.55,58.51,58.55,10200.0,46.8676,46.8756,46.8436,46.8756,10200.0
2012-02-16 11:35:00,58.56,58.66,58.56,58.65,39000.0,46.8836,46.9637,46.8836,46.9557,39000.0
2012-02-16 11:40:00,58.65,58.65,58.62,58.63,16300.0,46.9557,46.9557,46.9317,46.9397,16300.0
2012-02-16 11:45:00,58.64,58.64,58.61,58.63,15500.0,46.9477,46.9477,46.9237,46.9397,15500.0
2012-02-16 11:50:00,58.63,58.71,58.63,58.71,11200.0,46.9397,47.0037,46.9397,47.0037,11200.0
2012-02-16 11:55:00,58.71,58.84,58.71,58.81,31600.0,47.0037,47.1078,47.0037,47.0838,31600.0
2012-02-16 12:00:00,58.82,58.85,58.8,58.84,34600.0,47.0918,47.1158,47.0758,47.1078,34600.0
2012-02-16 12:05:00,58.84,58.86,58.81,58.84,23100.0,47.1078,47.1238,47.0838,47.1078,23100.0
2012-02-16 12:10:00,58.84,58.86,58.81,58.86,22800.0,47.1078,47.1238,47.0838,47.1238,22800.0
2012-02-16 12:15:00,58.86,58.88,58.85,58.87,19700.0,47.1238,47.1398,47.1158,47.1318,19700.0
2012-02-16 12:20:00,58.87,58.94,58.85,58.89,35600.0,47.1318,47.1879,47.1158,47.1478,35600.0
2012-02-16 12:25:00,58.89,58.9,58.87,58.87,10200.0,47.1478,47.1559,47.1318,47.1318,10200.0
2012-02-16 12:30:00,58.89,58.91,58.89,58.9,9400.0,47.1478,47.1639,47.1478,47.1559,9400.0
2012-02-16 12:35:00,58.9,58.92,58.89,58.91,14100.0,47.1559,47.1719,47.1478,47.1639,14100.0
2012-02-16 12:40:00,58.93,58.93,58.87,58.9,11900.0,47.1799,47.1799,47.1318,47.1559,11900.0
2012-02-16 12:45:00,58.91,58.91,58.88,58.88,13400.0,47.1639,47.1639,47.1398,47.1398,13400.0
2012-02-16 12:50:00,58.88,58.91,58.87,58.89,13900.0,47.1398,47.1639,47.1318,47.1478,13900.0
2012-02-16 12:55:00,58.9,58.96,58.9,58.96,20000.0,47.1559,47.2039,47.1559,47.2039,20000.0
2012-02-16 13:00:00,58.97,58.98,58.95,58.97,10500.0,47.2119,47.2199,47.1959,47.2119,10500.0
2012-02-16 13:05:00,58.98,58.98,58.95,58.96,12400.0,47.2199,47.2199,47.1959,47.2039,12400.0
2012-02-16 13:10:00,58.96,59.06,58.96,59.04,23500.0,47.2039,47.284,47.2039,47.2679,23500.0
2012-02-16 13:15:00,59.05,59.06,59.04,59.05,14500.0,47.2759,47.284,47.2679,47.2759,14500.0
2012-02-16 13:20:00,59.04,59.07,59.04,59.06,7100.0,47.2679,47.292,47.2679,47.284,7100.0
2012-02-16 13:25:00,59.06,59.1,59.06,59.1,19800.0,47.284,47.316,47.284,47.316,19800.0
2012-02-16 13:30:00,59.1,59.11,59.08,59.11,16400.0,47.316,47.324,47.3,47.324,16400.0
2012-02-16 13:35:00,59.12,59.19,59.12,59.15,25800.0,47.332,47.388,47.332,47.356,25800.0
2012-02-16 13:40:00,59.14,59.15,59.13,59.15,25400.0,47.348,47.356,47.34,47.356,25400.0
2012-02-16 13:45:00,59.15,59.16,59.14,59.15,8600.0,47.356,47.364,47.348,47.356,8600.0
2012-02-16 13:50:00,59.15,59.15,59.07,59.07,60200.0,47.356,47.356,47.292,47.292,60200.0
2012-02-16 13:55:00,59.07,59.07,59.01,59.02,63900.0,47.292,47.292,47.2439,47.2519,63900.0
2012-02-16 14:00:00,59.03,59.04,59.0,59.0,31000.0,47.2599,47.2679,47.2359,47.2359,31000.0
2012-02-16 14:05:00,59.0,59.01,58.93,58.93,46400.0,47.2359,47.2439,47.1799,47.1799,46400.0
2012-02-16 14:10:00,58.93,58.95,58.91,58.91,48700.0,47.1799,47.1959,47.1639,47.1639,48700.0
2012-02-16 14:15:00,58.91,58.97,58.91,58.93,15800.0,47.1639,47.2119,47.1639,47.1799,15800.0
2012-02-16 14:20:00,58.93,58.93,58.9,58.91,42800.0,47.1799,47.1799,47.1559,47.1639,42800.0
2012-02-16 14:25:00,58.91,58.94,58.89,58.9,51500.0,47.1639,47.1879,47.1478,47.1559,51500.0
2012-02-16 14:30:00,58.9,58.96,58.9,58.95,45500.0,47.1559,47.2039,47.1559,47.1959,45500.0
2012-02-16 14:35:00,58.95,58.95,58.93,58.95,17700.0,47.1959,47.1959,47.1799,47.1959,17700.0
2012-02-16 14:40:00,58.95,58.95,58.93,58.93,6900.0,47.1959,47.1959,47.1799,47.1799,6900.0
2012-02-16 14:45:00,58.93,58.94,58.92,58.94,24500.0,47.1799,47.1879,47.1719,47.1879,24500.0
2012-02-16 14:50:00,58.94,58.94,58.92,58.92,17500.0,47.1879,47.1879,47.1719,47.1719,17500.0
2012-02-16 14:55:00,58.93,58.95,58.93,58.95,3400.0,47.1799,47.1959,47.1799,47.1959,3400.0
2012-02-16 15:00:00,58.95,58.96,58.93,58.94,16700.0,47.1959,47.2039,47.1799,47.1879,16700.0
2012-02-16 15:05:00,58.94,58.97,58.94,58.95,15700.0,47.1879,47.2119,47.1879,47.1959,15700.0
2012-02-16 15:10:00,58.95,58.95,58.88,58.88,31700.0,47.1959,47.1959,47.1398,47.1398,31700.0
2012-02-16 15:15:00,58.88,58.92,58.88,58.91,14100.0,47.1398,47.1719,47.1398,47.1639,14100.0
2012-02-16 15:20:00,58.91,58.94,58.91,58.94,15900.0,47.1639,47.1879,47.1639,47.1879,15900.0
2012-02-16 15:25:00,58.94,58.94,58.92,58.94,25900.0,47.1879,47.1879,47.1719,47.1879,25900.0
2012-02-16 15:30:00,58.95,58.95,58.89,58.91,46400.0,47.1959,47.1959,47.1478,47.1639,46400.0
2012-02-16 15:35:00,58.9,58.95,58.89,58.95,47200.0,47.1559,47.1959,47.1478,47.1959,47200.0
2012-02-16 15:40:00,58.94,58.97,58.93,58.96,34300.0,47.1879,47.2119,47.1799,47.2039,34300.0
2012-02-16 15:45:00,58.97,59.0,58.96,58.98,56000.0,47.2119,47.2359,47.2039,47.2199,56000.0
2012-02-16 15:50:00,58.97,59.01,58.96,59.0,77700.0,47.2119,47.2439,47.2039,47.2359,77700.0
2012-02-16 15:55:00,58.99,59.06,58.86,58.94,215800.0,47.2279,47.284,47.1238,47.1879,215800.0
2012-02-17 09:30:00,59.62,59.67,59.61,59.63,63900.0,47.7323,47.7723,47.7243,47.7403,63900.0
2012-02-17 09:35:00,59.62,59.63,59.54,59.59,45700.0,47.7323,47.7403,47.6682,47.7083,45700.0
2012-02-17 09:40:00,59.58,59.68,59.53,59.68,103900.0,47.7003,47.7803,47.6602,47.7803,103900.0
2012-02-17 09:45:00,59.7,59.71,59.63,59.65,28500.0,47.7963,47.8043,47.7403,47.7563,28500.0
2012-02-17 09:50:00,59.64,59.65,59.57,59.57,32400.0,47.7483,47.7563,47.6923,47.6923,32400.0
2012-02-17 09:55:00,59.57,59.59,59.54,59.59,14200.0,47.6923,47.7083,47.6682,47.7083,14200.0
2012-02-17 10:00:00,59.58,59.58,59.5,59.55,47600.0,47.7003,47.7003,47.6362,47.6762,47600.0
2012-02-17 10:05:00,59.56,59.6,59.52,59.54,33900.0,47.6843,47.7163,47.6522,47.6682,33900.0
2012-02-17 10:10:00,59.53,59.54,59.5,59.54,7300.0,47.6602,47.6682,47.6362,47.6682,7300.0
2012-02-17 10:15:00,59.53,59.58,59.52,59.58,12600.0,47.6602,47.7003,47.6522,47.7003,12600.0
2012-02-17 10:20:00,59.58,59.58,59.55,59.55,27600.0,47.7003,47.7003,47.6762,47.6762,27600.0
2012-02-17 10:25:00,59.55,59.56,59.52,59.52,22500.0,47.6762,47.6843,47.6522,47.6522,22500.0
2012-02-17 10:30:00,59.51,59.52,59.43,59.45,34600.0,47.6442,47.6522,47.5802,47.5962,34600.0
2012-02-17 10:35:00,59.43,59.44,59.4,59.4,25900.0,47.5802,47.5882,47.5562,47.5562,25900.0
2012-02-17 10:40:00,59.39,59.41,59.37,59.4,25200.0,47.5482,47.5642,47.5321,47.5562,25200.0
2012-02-17 10:45:00,59.41,59.41,59.37,59.39,25300.0,47.5642,47.5642,47.5321,47.5482,25300.0
2012-02-17 10:50:00,59.38,59.41,59.37,59.38,11900.0,47.5401,47.5642,47.5321,47.5401,11900.0
2012-02-17 10:55:00,59.37,59.37,59.35,59.37,25500.0,47.5321,47.5321,47.5161,47.5321,25500.0
2012-02-17 11:00:00,59.36,59.36,59.29,59.31,37900.0,47.5241,47.5241,47.4681,47.4841,37900.0
2012-02-17 11:05:00,59.31,59.34,59.3,59.31,11300.0,47.4841,47.5081,47.4761,47.4841,11300.0
2012-02-17 11:10:00,59.31,59.32,59.28,59.3,18200.0,47.4841,47.4921,47.4601,47.4761,18200.0
2012-02-17 11:15:00,59.28,59.31,59.27,59.31,15700.0,47.4601,47.4841,47.4521,47.4841,15700.0
2012-02-17 11:20:00,59.32,59.34,59.31,59.33,14500.0,47.4921,47.5081,47.4841,47.5001,14500.0
2012-02-17 11:25:00,59.32,59.36,59.3,59.36,18100.0,47.4921,47.5241,47.4761,47.5241,18100.0
2012-02-17 11:30:00,59.35,59.37,59.34,59.36,9300.0,47.5161,47.5321,47.5081,47.5241,9300.0
2012-02-17 11:35:00,59.35,59.38,59.35,59.38,11900.0,47.5161,47.5401,47.5161,47.5401,11900.0
2012-02-17 11:40:00,59.38,59.41,59.37,59.39,4300.0,47.5401,47.5642,47.5321,47.5482,4300.0
2012-02-17 11:45:00,59.39,59.41,59.39,59.41,15000.0,47.5482,47.5642,47.5482,47.5642,15000.0
2012-02-17 11:50:00,59.41,59.43,59.41,59.42,17700.0,47.5642,47.5802,47.5642,47.5722,17700.0
2012-02-17 11:55:00,59.42,59.44,59.42,59.42,21200.0,47.5722,47.5882,47.5722,47.5722,21200.0
2012-02-17 12:00:00,59.43,59.44,59.35,59.37,26000.0,47.5802,47.5882,47.5161,47.5321,26000.0
2012-02-17 12:05:00,59.36,59.39,59.36,59.37,12500.0,47.5241,47.5482,47.5241,47.5321,12500.0
2012-02-17 12:10:00,59.36,59.38,59.36,59.37,3600.0,47.5241,47.5401,47.5241,47.5321,3600.0
2012-02-17 12:15:00,59.38,59.38,59.34,59.36,7600.0,47.5401,47.5401,47.5081,47.5241,7600.0
2012-02-17 12:20:00,59.35,59.36,59.29,59.3,12100.0,47.5161,47.5241,47.4681,47.4761,12100.0
2012-02-17 12:25:00,59.29,59.3,59.27,59.28,9800.0,47.4681,47.4761,47.4521,47.4601,9800.0
2012-02-17 12:30:00,59.3,59.3,59.29,59.3,3600.0,47.4761,47.4761,47.4681,47.4761,3600.0
2012-02-17 12:35:00,59.3,59.31,59.3,59.31,3100.0,47.4761,47.4841,47.4761,47.4841,3100.0
2012-02-17 12:40:00,59.34,59.34,59.32,59.32,2300.0,47.5081,47.5081,47.4921,47.4921,2300.0
2012-02-17 12:45:00,59.32,59.34,59.3,59.3,5900.0,47.4921,47.5081,47.4761,47.4761,5900.0
2012-02-17 12:50:00,59.31,59.32,59.3,59.32,7800.0,47.4841,47.4921,47.4761,47.4921,7800.0
2012-02-17 12:55:00,59.32,59.32,59.32,59.32,2000.0,47.4921,47.4921,47.4921,47.4921,2000.0
2012-02-17 13:00:00,59.32,59.32,59.31,59.31,1300.0,47.4921,47.4921,47.4841,47.4841,1300.0
2012-02-17 13:05:00,59.31,59.32,59.31,59.31,3700.0,47.4841,47.4921,47.4841,47.4841,3700.0
2012-02-17 13:10:00,59.32,59.37,59.31,59.36,8800.0,47.4921,47.5321,47.4841,47.5241,8800.0
2012-02-17 13:15:00,59.35,59.4,59.35,59.39,4800.0,47.5161,47.5562,47.5161,47.5482,4800.0
2012-02-17 13:20:00,59.4,59.45,59.4,59.45,24200.0,47.5562,47.5962,47.5562,47.5962,24200.0
2012-02-17 13:25:00,59.45,59.45,59.43,59.43,15600.0,47.5962,47.5962,47.5802,47.5802,15600.0
2012-02-17 13:30:00,59.43,59.46,59.43,59.46,11000.0,47.5802,47.6042,47.5802,47.6042,11000.0
2012-02-17 13:35:00,59.46,59.46,59.45,59.45,6900.0,47.6042,47.6042,47.5962,47.5962,6900.0
2012-02-17 13:40:00,59.45,59.46,59.44,59.46,5300.0,47.5962,47.6042,47.5882,47.6042,5300.0
2012-02-17 13:45:00,59.46,59.46,59.43,59.44,16300.0,47.6042,47.6042,47.5802,47.5882,16300.0
2012-02-17 13:50:00,59.44,59.44,59.42,59.43,3100.0,47.5882,47.5882,47.5722,47.5802,3100.0
2012-02-17 13:55:00,59.42,59.42,59.38,59.39,14200.0,47.5722,47.5722,47.5401,47.5482,14200.0
2012-02-17 14:00:00,59.39,59.4,59.39,59.4,8400.0,47.5482,47.5562,47.5482,47.5562,8400.0
2012-02-17 14:05:00,59.4,59.4,59.4,59.4,900.0,47.5562,47.5562,47.5562,47.5562,900.0
2012-02-17 14:10:00,59.4,59.4,59.39,59.39,5700.0,47.5562,47.5562,47.5482,47.5482,5700.0
2012-02-17 14:15:00,59.39,59.4,59.39,59.4,3100.0,47.5482,47.5562,47.5482,47.5562,3100.0
2012-02-17 14:20:00,59.39,59.4,59.39,59.4,2200.0,47.5482,47.5562,47.5482,47.5562,2200.0
2012-02-17 14:25:00,59.4,59.43,59.4,59.43,4700.0,47.5562,47.5802,47.5562,47.5802,4700.0
2012-02-17 14:30:00,59.43,59.48,59.43,59.48,7300.0,47.5802,47.6202,47.5802,47.6202,7300.0
2012-02-17 14:35:00,59.48,59.49,59.48,59.48,28100.0,47.6202,47.6282,47.6202,47.6202,28100.0
2012-02-17 14:40:00,59.48,59.48,59.47,59.48,5400.0,47.6202,47.6202,47.6122,47.6202,5400.0
2012-02-17 14:45:00,59.48,59.48,59.47,59.48,4800.0,47.6202,47.6202,47.6122,47.6202,4800.0
2012-02-17 14:50:00,59.48,59.48,59.47,59.48,5700.0,47.6202,47.6202,47.6122,47.6202,5700.0
2012-02-17 14:55:00,59.48,59.48,59.47,59.48,11700.0,47.6202,47.6202,47.6122,47.6202,11700.0
2012-02-17 15:00:00,59.48,59.48,59.46,59.46,7400.0,47.6202,47.6202,47.6042,47.6042,7400.0
2012-02-17 15:05:00,59.47,59.47,59.47,59.47,5800.0,47.6122,47.6122,47.6122,47.6122,5800.0
2012-02-17 15:10:00,59.47,59.47,59.46,59.47,3200.0,47.6122,47.6122,47.6042,47.6122,3200.0
2012-02-17 15:15:00,59.46,59.47,59.46,59.47,11900.0,47.6042,47.6122,47.6042,47.6122,11900.0
2012-02-17 15:20:00,59.47,59.49,59.46,59.48,28500.0,47.6122,47.6282,47.6042,47.6202,28500.0
2012-02-17 15:25:00,59.47,59.5,59.47,59.5,34700.0,47.6122,47.6362,47.6122,47.6362,34700.0
2012-02-17 15:30:00,59.49,59.51,59.49,59.5,45200.0,47.6282,47.6442,47.6282,47.6362,45200.0
2012-02-17 15:35:00,59.5,59.5,59.44,59.44,19700.0,47.6362,47.6362,47.5882,47.5882,19700.0
2012-02-17 15:40:00,59.44,59.45,59.42,59.42,25400.0,47.5882,47.5962,47.5722,47.5722,25400.0
2012-02-17 15:45:00,59.42,59.45,59.41,59.44,25500.0,47.5722,47.5962,47.5642,47.5882,25500.0
2012-02-17 15:50:00,59.45,59.46,59.42,59.45,41900.0,47.5962,47.6042,47.5722,47.5962,41900.0
2012-02-17 15:55:00,59.45,59.46,59.41,59.42,58400.0,47.5962,47.6042,47.5642,47.5722,58400.0
2012-02-21 09:30:00,59.43,59.49,59.3,59.3,237200.0,47.5802,47.6282,47.4761,47.4761,237200.0
2012-02-21 09:35:00,59.3,59.35,59.29,59.31,62200.0,47.4761,47.5161,47.4681,47.4841,62200.0
2012-02-21 09:40:00,59.3,59.3,59.25,59.29,34600.0,47.4761,47.4761,47.4361,47.4681,34600.0
2012-02-21 09:45:00,59.29,59.3,59.15,59.15,102300.0,47.4681,47.4761,47.356,47.356,102300.0
2012-02-21 09:50:00,59.14,59.15,59.07,59.07,377700.0,47.348,47.356,47.292,47.292,377700.0
2012-02-21 09:55:00,59.08,59.08,59.03,59.07,71200.0,47.3,47.3,47.2599,47.292,71200.0
2012-02-21 10:00:00,59.06,59.12,59.05,59.1,54200.0,47.284,47.332,47.2759,47.316,54200.0
2012-02-21 10:05:00,59.09,59.1,59.02,59.02,126800.0,47.308,47.316,47.2519,47.2519,126800.0
2012-02-21 10:10:00,59.01,59.07,59.01,59.07,239300.0,47.2439,47.292,47.2439,47.292,239300.0
2012-02-21 10:15:00,59.06,59.07,59.05,59.06,50800.0,47.284,47.292,47.2759,47.284,50800.0
2012-02-21 10:20:00,59.06,59.09,59.04,59.09,44000.0,47.284,47.308,47.2679,47.308,44000.0
2012-02-21 10:25:00,59.08,59.1,59.05,59.07,37400.0,47.3,47.316,47.2759,47.292,37400.0
2012-02-21 10:30:00,59.07,59.17,59.07,59.17,49900.0,47.292,47.372,47.292,47.372,49900.0
2012-02-21 10:35:00,59.16,59.25,59.15,59.25,59500.0,47.364,47.4361,47.356,47.4361,59500.0
2012-02-21 10:40:00,59.24,59.27,59.23,59.24,54300.0,47.4281,47.4521,47.4201,47.4281,54300.0
2012-02-21 10:45:00,59.22,59.25,59.2,59.22,47700.0,47.412,47.4361,47.396,47.412,47700.0
2012-02-21 10:50:00,59.21,59.23,59.2,59.22,53300.0,47.404,47.4201,47.396,47.412,53300.0
2012-02-21 10:55:00,59.21,59.24,59.2,59.24,39800.0,47.404,47.4281,47.396,47.4281,39800.0
2012-02-21 11:00:00,59.23,59.26,59.22,59.25,50900.0,47.4201,47.4441,47.412,47.4361,50900.0
2012-02-21 11:05:00,59.25,59.26,59.22,59.24,63100.0,47.4361,47.4441,47.412,47.4281,63100.0
2012-02-21 11:10:00,59.23,59.25,59.2,59.21,57100.0,47.4201,47.4361,47.396,47.404,57100.0
2012-02-21 11:15:00,59.21,59.25,59.21,59.25,56300.0,47.404,47.4361,47.404,47.4361,56300.0
2012-02-21 11:20:00,59.25,59.27,59.21,59.26,45100.0,47.4361,47.4521,47.404,47.4441,45100.0
2012-02-21 11:25:00,59.26,59.26,59.19,59.2,234200.0,47.4441,47.4441,47.388,47.396,234200.0
2012-02-21 11:30:00,59.2,59.25,59.2,59.25,197900.0,47.396,47.4361,47.396,47.4361,197900.0
2012-02-21 11:35:00,59.25,59.25,59.22,59.24,15200.0,47.4361,47.4361,47.412,47.4281,15200.0
2012-02-21 11:40:00,59.23,59.24,59.21,59.23,3800.0,47.4201,47.4281,47.404,47.4201,3800.0
2012-02-21 11:45:00,59.23,59.25,59.23,59.24,6700.0,47.4201,47.4361,47.4201,47.4281,6700.0
2012-02-21 11:50:00,59.24,59.25,59.22,59.22,3400.0,47.4281,47.4361,47.412,47.412,3400.0
2012-02-21 11:55:00,59.21,59.23,59.21,59.22,8900.0,47.404,47.4201,47.404,47.412,8900.0
2012-02-21 12:00:00,59.22,59.3,59.21,59.29,13600.0,47.412,47.4761,47.404,47.4681,13600.0
2012-02-21 12:05:00,59.3,59.32,59.29,59.3,6600.0,47.4761,47.4921,47.4681,47.4761,6600.0
2012-02-21 12:10:00,59.3,59.31,59.29,59.3,2200.0,47.4761,47.4841,47.4681,47.4761,2200.0
2012-02-21 12:15:00,59.3,59.31,59.21,59.21,14300.0,47.4761,47.4841,47.404,47.404,14300.0
2012-02-21 12:20:00,59.21,59.24,59.18,59.21,27000.0,47.404,47.4281,47.38,47.404,27000.0
2012-02-21 12:25:00,59.21,59.21,59.18,59.18,28000.0,47.404,47.404,47.38,47.38,28000.0
2012-02-21 12:30:00,59.18,59.19,59.17,59.18,19200.0,47.38,47.388,47.372,47.38,19200.0
2012-02-21 12:35:00,59.19,59.19,59.18,59.18,3000.0,47.388,47.388,47.38,47.38,3000.0
2012-02-21 12:40:00,59.18,59.18,59.12,59.14,20000.0,47.38,47.38,47.332,47.348,20000.0
2012-02-21 12:45:00,59.14,59.17,59.14,59.15,13100.0,47.348,47.372,47.348,47.356,13100.0
2012-02-21 12:50:00,59.15,59.15,59.12,59.13,26100.0,47.356,47.356,47.332,47.34,26100.0
2012-02-21 12:55:00,59.13,59.14,59.12,59.13,23000.0,47.34,47.348,47.332,47.34,23000.0
2012-02-21 13:00:00,59.13,59.14,59.12,59.13,12100.0,47.34,47.348,47.332,47.34,12100.0
2012-02-21 13:05:00,59.12,59.13,59.11,59.13,6600.0,47.332,47.34,47.324,47.34,6600.0
2012-02-21 13:10:00,59.13,59.18,59.13,59.18,9100.0,47.34,47.38,47.34,47.38,9100.0
2012-02-21 13:15:00,59.18,59.2,59.18,59.19,4400.0,47.38,47.396,47.38,47.388,4400.0
2012-02-21 13:20:00,59.19,59.22,59.19,59.22,9000.0,47.388,47.412,47.388,47.412,9000.0
2012-02-21 13:25:00,59.22,59.22,59.2,59.21,14100.0,47.412,47.412,47.396,47.404,14100.0
2012-02-21 13:30:00,59.2,59.22,59.2,59.22,15800.0,47.396,47.412,47.396,47.412,15800.0
2012-02-21 13:35:00,59.21,59.22,59.2,59.21,12300.0,47.404,47.412,47.396,47.404,12300.0
2012-02-21 13:40:00,59.2,59.2,59.1,59.11,33000.0,47.396,47.396,47.316,47.324,33000.0
2012-02-21 13:45:00,59.11,59.12,59.11,59.11,3600.0,47.324,47.332,47.324,47.324,3600.0
2012-02-21 13:50:00,59.12,59.13,59.1,59.11,11800.0,47.332,47.34,47.316,47.324,11800.0
2012-02-21 13:55:00,59.1,59.1,59.06,59.08,19500.0,47.316,47.316,47.284,47.3,19500.0
2012-02-21 14:00:00,59.08,59.13,59.08,59.12,25400.0,47.3,47.34,47.3,47.332,25400.0
2012-02-21 14:05:00,59.13,59.15,59.11,59.12,14900.0,47.34,47.356,47.324,47.332,14900.0
2012-02-21 14:10:00,59.11,59.11,59.05,59.06,32800.0,47.324,47.324,47.2759,47.284,32800.0
2012-02-21 14:15:00,59.06,59.08,59.05,59.06,16900.0,47.284,47.3,47.2759,47.284,16900.0
2012-02-21 14:20:00,59.05,59.07,59.04,59.07,5700.0,47.2759,47.292,47.2679,47.292,5700.0
2012-02-21 14:25:00,59.08,59.16,59.08,59.11,410000.0,47.3,47.364,47.3,47.324,410000.0
2012-02-21 14:30:00,59.12,59.16,59.12,59.15,89200.0,47.332,47.364,47.332,47.356,89200.0
2012-02-21 14:35:00,59.16,59.16,59.14,59.14,219300.0,47.364,47.364,47.348,47.348,219300.0
2012-02-21 14:40:00,59.14,59.15,59.12,59.13,132800.0,47.348,47.356,47.332,47.34,132800.0
2012-02-21 14:45:00,59.14,59.16,59.13,59.15,27100.0,47.348,47.364,47.34,47.356,27100.0
2012-02-21 14:50:00,59.15,59.15,59.08,59.08,58300.0,47.356,47.356,47.3,47.3,58300.0
2012-02-21 14:55:00,59.07,59.1,59.06,59.09,11900.0,47.292,47.316,47.284,47.308,11900.0
2012-02-21 15:00:00,59.09,59.12,59.07,59.12,28500.0,47.308,47.332,47.292,47.332,28500.0
2012-02-21 15:05:00,59.12,59.13,59.07,59.07,28400.0,47.332,47.34,47.292,47.292,28400.0
2012-02-21 15:10:00,59.06,59.08,59.05,59.06,4900.0,47.284,47.3,47.2759,47.284,4900.0
2012-02-21 15:15:00,59.06,59.06,59.03,59.03,7600.0,47.284,47.284,47.2599,47.2599,7600.0
2012-02-21 15:20:00,59.03,59.07,59.02,59.07,10600.0,47.2599,47.292,47.2519,47.292,10600.0
2012-02-21 15:25:00,59.07,59.07,59.0,59.02,14300.0,47.292,47.292,47.2359,47.2519,14300.0
2012-02-21 15:30:00,59.03,59.04,59.0,59.01,12200.0,47.2599,47.2679,47.2359,47.2439,12200.0
2012-02-21 15:35:00,59.01,59.05,58.97,59.04,11500.0,47.2439,47.2759,47.2119,47.2679,11500.0
2012-02-21 15:40:00,59.03,59.11,59.03,59.11,19300.0,47.2599,47.324,47.2599,47.324,19300.0
2012-02-21 15:45:00,59.1,59.15,59.1,59.14,39700.0,47.316,47.356,47.316,47.348,39700.0
2012-02-21 15:50:00,59.12,59.15,59.11,59.15,52400.0,47.332,47.356,47.324,47.356,52400.0
2012-02-21 15:55:00,59.15,59.19,59.11,59.14,93900.0,47.356,47.388,47.324,47.348,93900.0
2012-02-22 09:30:00,59.14,59.19,59.02,59.09,50800.0,47.348,47.388,47.2519,47.308,50800.0
2012-02-22 09:35:00,59.1,59.11,59.04,59.1,411600.0,47.316,47.324,47.2679,47.316,411600.0
2012-02-22 09:40:00,59.11,59.13,59.09,59.1,47300.0,47.324,47.34,47.308,47.316,47300.0
2012-02-22 09:45:00,59.1,59.12,59.06,59.06,39100.0,47.316,47.332,47.284,47.284,39100.0
2012-02-22 09:50:00,59.07,59.07,59.02,59.03,47400.0,47.292,47.292,47.2519,47.2599,47400.0
2012-02-22 09:55:00,59.04,59.07,59.03,59.07,8900.0,47.2679,47.292,47.2599,47.292,8900.0
2012-02-22 10:00:00,59.07,59.07,58.97,59.0,127200.0,47.292,47.292,47.2119,47.2359,127200.0
2012-02-22 10:05:00,58.99,59.07,58.96,59.05,32800.0,47.2279,47.292,47.2039,47.2759,32800.0
2012-02-22 10:10:00,59.05,59.1,59.05,59.07,52600.0,47.2759,47.316,47.2759,47.292,52600.0
2012-02-22 10:15:00,59.05,59.1,59.04,59.07,65500.0,47.2759,47.316,47.2679,47.292,65500.0
2012-02-22 10:20:00,59.07,59.1,59.04,59.05,64600.0,47.292,47.316,47.2679,47.2759,64600.0
2012-02-22 10:25:00,59.05,59.06,59.03,59.03,12500.0,47.2759,47.284,47.2599,47.2599,12500.0
2012-02-22 10:30:00,59.02,59.02,58.96,59.0,36500.0,47.2519,47.2519,47.2039,47.2359,36500.0
2012-02-22 10:35:00,59.01,59.03,58.96,58.99,16300.0,47.2439,47.2599,47.2039,47.2279,16300.0
2012-02-22 10:40:00,58.99,59.05,58.99,59.01,21200.0,47.2279,47.2759,47.2279,47.2439,21200.0
2012-02-22 10:45:00,59.01,59.05,59.0,59.03,87400.0,47.2439,47.2759,47.2359,47.2599,87400.0
2012-02-22 10:50:00,59.04,59.07,59.03,59.04,29300.0,47.2679,47.292,47.2599,47.2679,29300.0
2012-02-22 10:55:00,59.04,59.04,59.0,59.01,54400.0,47.2679,47.2679,47.2359,47.2439,54400.0
2012-02-22 11:00:00,59.02,59.1,59.0,59.1,64500.0,47.2519,47.316,47.2359,47.316,64500.0
2012-02-22 11:05:00,59.1,59.13,59.07,59.13,42000.0,47.316,47.34,47.292,47.34,42000.0
2012-02-22 11:10:00,59.12,59.16,59.09,59.09,26900.0,47.332,47.364,47.308,47.308,26900.0
2012-02-22 11:15:00,59.1,59.11,59.07,59.08,23000.0,47.316,47.324,47.292,47.3,23000.0
2012-02-22 11:20:00,59.08,59.11,59.05,59.1,13500.0,47.3,47.324,47.2759,47.316,13500.0
2012-02-22 11:25:00,59.11,59.12,59.06,59.07,47200.0,47.324,47.332,47.284,47.292,47200.0
2012-02-22 11:30:00,59.08,59.09,59.05,59.06,24300.0,47.3,47.308,47.2759,47.284,24300.0
2012-02-22 11:35:00,59.06,59.06,59.01,59.02,40100.0,47.284,47.284,47.2439,47.2519,40100.0
2012-02-22 11:40:00,59.01,59.01,58.93,58.95,51800.0,47.2439,47.2439,47.1799,47.1959,51800.0
2012-02-22 11:45:00,58.95,58.95,58.93,58.94,8100.0,47.1959,47.1959,47.1799,47.1879,8100.0
2012-02-22 11:50:00,58.94,59.0,58.92,58.98,10700.0,47.1879,47.2359,47.1719,47.2199,10700.0
2012-02-22 11:55:00,58.98,59.01,58.96,58.97,14800.0,47.2199,47.2439,47.2039,47.2119,14800.0
2012-02-22 12:00:00,58.97,58.97,58.94,58.94,7700.0,47.2119,47.2119,47.1879,47.1879,7700.0
2012-02-22 12:05:00,58.93,58.93,58.86,58.88,5600.0,47.1799,47.1799,47.1238,47.1398,5600.0
2012-02-22 12:10:00,58.88,58.88,58.85,58.86,12800.0,47.1398,47.1398,47.1158,47.1238,12800.0
2012-02-22 12:15:00,58.87,58.88,58.86,58.86,8200.0,47.1318,47.1398,47.1238,47.1238,8200.0
2012-02-22 12:20:00,58.87,58.91,58.87,58.91,5300.0,47.1318,47.1639,47.1318,47.1639,5300.0
2012-02-22 12:25:00,58.9,58.91,58.9,58.91,5300.0,47.1559,47.1639,47.1559,47.1639,5300.0
2012-02-22 12:30:00,58.93,58.93,58.9,58.9,2400.0,47.1799,47.1799,47.1559,47.1559,2400.0
2012-02-22 12:35:00,58.89,58.9,58.89,58.9,2900.0,47.1478,47.1559,47.1478,47.1559,2900.0
2012-02-22 12:40:00,58.9,58.93,58.89,58.92,17400.0,47.1559,47.1799,47.1478,47.1719,17400.0
2012-02-22 12:45:00,58.93,58.93,58.9,58.92,10000.0,47.1799,47.1799,47.1559,47.1719,10000.0
2012-02-22 12:50:00,58.91,58.94,58.9,58.92,11600.0,47.1639,47.1879,47.1559,47.1719,11600.0
2012-02-22 12:55:00,58.93,58.94,58.92,58.93,9800.0,47.1799,47.1879,47.1719,47.1799,9800.0
2012-02-22 13:00:00,58.93,58.94,58.91,58.94,9200.0,47.1799,47.1879,47.1639,47.1879,9200.0
2012-02-22 13:05:00,58.94,58.99,58.94,58.99,8400.0,47.1879,47.2279,47.1879,47.2279,8400.0
2012-02-22 13:10:00,59.0,59.02,59.0,59.01,8600.0,47.2359,47.2519,47.2359,47.2439,8600.0
2012-02-22 13:15:00,59.01,59.05,59.01,59.05,13600.0,47.2439,47.2759,47.2439,47.2759,13600.0
2012-02-22 13:20:00,59.05,59.05,59.02,59.03,5700.0,47.2759,47.2759,47.2519,47.2599,5700.0
2012-02-22 13:25:00,59.03,59.05,59.03,59.04,4600.0,47.2599,47.2759,47.2599,47.2679,4600.0
2012-02-22 13:30:00,59.04,59.05,59.04,59.04,14200.0,47.2679,47.2759,47.2679,47.2679,14200.0
2012-02-22 13:35:00,59.04,59.04,59.01,59.01,6000.0,47.2679,47.2679,47.2439,47.2439,6000.0
2012-02-22 13:40:00,59.01,59.01,59.0,59.0,5100.0,47.2439,47.2439,47.2359,47.2359,5100.0
2012-02-22 13:45:00,59.01,59.01,59.0,59.01,4700.0,47.2439,47.2439,47.2359,47.2439,4700.0
2012-02-22 13:50:00,59.0,59.08,59.0,59.08,7600.0,47.2359,47.3,47.2359,47.3,7600.0
2012-02-22 13:55:00,59.08,59.08,59.06,59.06,5100.0,47.3,47.3,47.284,47.284,5100.0
2012-02-22 14:00:00,59.07,59.07,59.06,59.07,4100.0,47.292,47.292,47.284,47.292,4100.0
2012-02-22 14:05:00,59.06,59.07,59.06,59.07,10000.0,47.284,47.292,47.284,47.292,10000.0
2012-02-22 14:10:00,59.06,59.07,59.06,59.06,1600.0,47.284,47.292,47.284,47.284,1600.0
2012-02-22 14:15:00,59.07,59.07,59.07,59.07,8000.0,47.292,47.292,47.292,47.292,8000.0
2012-02-22 14:20:00,59.07,59.08,59.06,59.07,11100.0,47.292,47.3,47.284,47.292,11100.0
2012-02-22 14:25:00,59.07,59.07,59.05,59.05,2600.0,47.292,47.292,47.2759,47.2759,2600.0
2012-02-22 14:30:00,59.05,59.05,59.03,59.04,3900.0,47.2759,47.2759,47.2599,47.2679,3900.0
2012-02-22 14:35:00,59.02,59.02,59.0,59.0,10700.0,47.2519,47.2519,47.2359,47.2359,10700.0
2012-02-22 14:40:00,59.0,59.0,58.94,58.96,35600.0,47.2359,47.2359,47.1879,47.2039,35600.0
2012-02-22 14:45:00,58.96,58.96,58.94,58.94,15000.0,47.2039,47.2039,47.1879,47.1879,15000.0
2012-02-22 14:50:00,58.94,58.97,58.94,58.97,9700.0,47.1879,47.2119,47.1879,47.2119,9700.0
2012-02-22 14:55:00,58.97,58.98,58.96,58.96,11300.0,47.2119,47.2199,47.2039,47.2039,11300.0
2012-02-22 15:00:00,58.97,58.98,58.95,58.98,9400.0,47.2119,47.2199,47.1959,47.2199,9400.0
2012-02-22 15:05:00,58.97,58.99,58.97,58.98,8800.0,47.2119,47.2279,47.2119,47.2199,8800.0
2012-02-22 15:10:00,58.97,59.05,58.97,59.04,20000.0,47.2119,47.2759,47.2119,47.2679,20000.0
2012-02-22 15:15:00,59.05,59.06,59.03,59.05,23100.0,47.2759,47.284,47.2599,47.2759,23100.0
2012-02-22 15:20:00,59.04,59.06,59.03,59.04,8300.0,47.2679,47.284,47.2599,47.2679,8300.0
2012-02-22 15:25:00,59.04,59.04,58.99,59.02,16300.0,47.2679,47.2679,47.2279,47.2519,16300.0
2012-02-22 15:30:00,59.02,59.02,58.98,58.98,12500.0,47.2519,47.2519,47.2199,47.2199,12500.0
2012-02-22 15:35:00,59.0,59.07,59.0,59.07,11300.0,47.2359,47.292,47.2359,47.292,11300.0
2012-02-22 15:40:00,59.07,59.11,59.04,59.04,18700.0,47.292,47.324,47.2679,47.2679,18700.0
2012-02-22 15:45:00,59.04,59.07,58.99,58.99,18000.0,47.2679,47.292,47.2279,47.2279,18000.0
2012-02-22 15:50:00,58.99,59.02,58.98,59.02,30700.0,47.2279,47.2519,47.2199,47.2519,30700.0
2012-02-22 15:55:00,59.02,59.07,58.98,59.07,50600.0,47.2519,47.292,47.2199,47.292,50600.0
2012-02-23 09:30:00,58.63,58.63,58.43,58.46,42900.0,46.9397,46.9397,46.7796,46.8036,42900.0
2012-02-23 09:35:00,58.46,58.48,58.4,58.4,46400.0,46.8036,46.8196,46.7555,46.7555,46400.0
2012-02-23 09:40:00,58.4,58.4,58.22,58.24,62600.0,46.7555,46.7555,46.6114,46.6275,62600.0
2012-02-23 09:45:00,58.24,58.28,58.23,58.24,61600.0,46.6275,46.6595,46.6194,46.6275,61600.0
2012-02-23 09:50:00,58.25,58.28,58.23,58.27,22700.0,46.6355,46.6595,46.6194,46.6515,22700.0
2012-02-23 09:55:00,58.28,58.29,58.25,58.26,35800.0,46.6595,46.6675,46.6355,46.6435,35800.0
2012-02-23 10:00:00,58.25,58.3,58.24,58.28,73400.0,46.6355,46.6755,46.6275,46.6595,73400.0
2012-02-23 10:05:00,58.28,58.37,58.27,58.36,22200.0,46.6595,46.7315,46.6515,46.7235,22200.0
2012-02-23 10:10:00,58.37,58.39,58.33,58.38,13400.0,46.7315,46.7475,46.6995,46.7395,13400.0
2012-02-23 10:15:00,58.38,58.41,58.36,58.39,7300.0,46.7395,46.7636,46.7235,46.7475,7300.0
2012-02-23 10:20:00,58.37,58.38,58.33,58.34,5400.0,46.7315,46.7395,46.6995,46.7075,5400.0
2012-02-23 10:25:00,58.32,58.39,58.32,58.35,10500.0,46.6915,46.7475,46.6915,46.7155,10500.0
2012-02-23 10:30:00,58.34,58.4,58.34,58.37,9000.0,46.7075,46.7555,46.7075,46.7315,9000.0
2012-02-23 10:35:00,58.37,58.38,58.34,58.36,6900.0,46.7315,46.7395,46.7075,46.7235,6900.0
2012-02-23 10:40:00,58.36,58.4,58.35,58.37,10600.0,46.7235,46.7555,46.7155,46.7315,10600.0
2012-02-23 10:45:00,58.37,58.38,58.34,58.37,12200.0,46.7315,46.7395,46.7075,46.7315,12200.0
2012-02-23 10:50:00,58.37,58.47,58.37,58.45,15600.0,46.7315,46.8116,46.7315,46.7956,15600.0
2012-02-23 10:55:00,58.45,58.5,58.44,58.48,79800.0,46.7956,46.8356,46.7876,46.8196,79800.0
2012-02-23 11:00:00,58.49,58.5,58.44,58.45,20300.0,46.8276,46.8356,46.7876,46.7956,20300.0
2012-02-23 11:05:00,58.45,58.47,58.44,58.44,17700.0,46.7956,46.8116,46.7876,46.7876,17700.0
2012-02-23 11:10:00,58.44,58.49,58.44,58.48,34300.0,46.7876,46.8276,46.7876,46.8196,34300.0
2012-02-23 11:15:00,58.48,58.5,58.46,58.48,14900.0,46.8196,46.8356,46.8036,46.8196,14900.0
2012-02-23 11:20:00,58.49,58.5,58.47,58.48,8900.0,46.8276,46.8356,46.8116,46.8196,8900.0
2012-02-23 11:25:00,58.48,58.5,58.47,58.49,9500.0,46.8196,46.8356,46.8116,46.8276,9500.0
2012-02-23 11:30:00,58.5,58.5,58.47,58.47,8400.0,46.8356,46.8356,46.8116,46.8116,8400.0
2012-02-23 11:35:00,58.46,58.46,58.44,58.44,4500.0,46.8036,46.8036,46.7876,46.7876,4500.0
2012-02-23 11:40:00,58.44,58.46,58.44,58.46,8400.0,46.7876,46.8036,46.7876,46.8036,8400.0
2012-02-23 11:45:00,58.45,58.47,58.43,58.43,4900.0,46.7956,46.8116,46.7796,46.7796,4900.0
2012-02-23 11:50:00,58.44,58.46,58.43,58.45,6500.0,46.7876,46.8036,46.7796,46.7956,6500.0
2012-02-23 11:55:00,58.45,58.47,58.44,58.44,5500.0,46.7956,46.8116,46.7876,46.7876,5500.0
2012-02-23 12:00:00,58.45,58.45,58.41,58.44,16000.0,46.7956,46.7956,46.7636,46.7876,16000.0
2012-02-23 12:05:00,58.43,58.45,58.43,58.45,5200.0,46.7796,46.7956,46.7796,46.7956,5200.0
2012-02-23 12:10:00,58.44,58.5,58.44,58.5,34000.0,46.7876,46.8356,46.7876,46.8356,34000.0
2012-02-23 12:15:00,58.5,58.5,58.49,58.49,45600.0,46.8356,46.8356,46.8276,46.8276,45600.0
2012-02-23 12:20:00,58.49,58.5,58.49,58.5,43800.0,46.8276,46.8356,46.8276,46.8356,43800.0
2012-02-23 12:25:00,58.5,58.54,58.49,58.54,66600.0,46.8356,46.8676,46.8276,46.8676,66600.0
2012-02-23 12:30:00,58.55,58.57,58.49,58.52,129900.0,46.8756,46.8917,46.8276,46.8516,129900.0
2012-02-23 12:35:00,58.52,58.52,58.49,58.5,14100.0,46.8516,46.8516,46.8276,46.8356,14100.0
2012-02-23 12:40:00,58.5,58.51,58.49,58.51,8600.0,46.8356,46.8436,46.8276,46.8436,8600.0
2012-02-23 12:45:00,58.51,58.51,58.45,58.45,7300.0,46.8436,46.8436,46.7956,46.7956,7300.0
2012-02-23 12:50:00,58.46,58.46,58.43,58.43,3800.0,46.8036,46.8036,46.7796,46.7796,3800.0
2012-02-23 12:55:00,58.43,58.48,58.43,58.47,4900.0,46.7796,46.8196,46.7796,46.8116,4900.0
2012-02-23 13:00:00,58.46,58.47,58.44,58.44,13700.0,46.8036,46.8116,46.7876,46.7876,13700.0
2012-02-23 13:05:00,58.44,58.45,58.42,58.42,11700.0,46.7876,46.7956,46.7716,46.7716,11700.0
2012-02-23 13:10:00,58.42,58.44,58.4,58.42,5900.0,46.7716,46.7876,46.7555,46.7716,5900.0
2012-02-23 13:15:00,58.42,58.46,58.42,58.45,9500.0,46.7716,46.8036,46.7716,46.7956,9500.0
2012-02-23 13:20:00,58.45,58.48,58.43,58.45,16400.0,46.7956,46.8196,46.7796,46.7956,16400.0
2012-02-23 13:25:00,58.45,58.45,58.43,58.43,5600.0,46.7956,46.7956,46.7796,46.7796,5600.0
2012-02-23 13:30:00,58.43,58.43,58.38,58.39,7800.0,46.7796,46.7796,46.7395,46.7475,7800.0
2012-02-23 13:35:00,58.39,58.4,58.38,58.4,4900.0,46.7475,46.7555,46.7395,46.7555,4900.0
2012-02-23 13:40:00,58.4,58.47,58.4,58.46,31000.0,46.7555,46.8116,46.7555,46.8036,31000.0
2012-02-23 13:45:00,58.47,58.49,58.45,58.47,9800.0,46.8116,46.8276,46.7956,46.8116,9800.0
2012-02-23 13:50:00,58.48,58.52,58.46,58.51,15700.0,46.8196,46.8516,46.8036,46.8436,15700.0
2012-02-23 13:55:00,58.51,58.53,58.49,58.5,13100.0,46.8436,46.8596,46.8276,46.8356,13100.0
2012-02-23 14:00:00,58.5,58.52,58.46,58.47,19500.0,46.8356,46.8516,46.8036,46.8116,19500.0
2012-02-23 14:05:00,58.46,58.5,58.45,58.46,7000.0,46.8036,46.8356,46.7956,46.8036,7000.0
2012-02-23 14:10:00,58.45,58.49,58.45,58.48,11000.0,46.7956,46.8276,46.7956,46.8196,11000.0
2012-02-23 14:15:00,58.48,58.5,58.47,58.49,6900.0,46.8196,46.8356,46.8116,46.8276,6900.0
2012-02-23 14:20:00,58.48,58.51,58.48,58.49,3900.0,46.8196,46.8436,46.8196,46.8276,3900.0
2012-02-23 14:25:00,58.49,58.5,58.48,58.49,9900.0,46.8276,46.8356,46.8196,46.8276,9900.0
2012-02-23 14:30:00,58.5,58.51,58.48,58.5,5700.0,46.8356,46.8436,46.8196,46.8356,5700.0
2012-02-23 14:35:00,58.51,58.52,58.5,58.51,77100.0,46.8436,46.8516,46.8356,46.8436,77100.0
2012-02-23 14:40:00,58.51,58.52,58.47,58.48,15600.0,46.8436,46.8516,46.8116,46.8196,15600.0
2012-02-23 14:45:00,58.48,58.51,58.48,58.48,6300.0,46.8196,46.8436,46.8196,46.8196,6300.0
2012-02-23 14:50:00,58.47,58.51,58.47,58.49,81500.0,46.8116,46.8436,46.8116,46.8276,81500.0
2012-02-23 14:55:00,58.5,58.51,58.47,58.5,8700.0,46.8356,46.8436,46.8116,46.8356,8700.0
2012-02-23 15:00:00,58.49,58.51,58.46,58.46,9600.0,46.8276,46.8436,46.8036,46.8036,9600.0
2012-02-23 15:05:00,58.46,58.5,58.45,58.49,42100.0,46.8036,46.8356,46.7956,46.8276,42100.0
2012-02-23 15:10:00,58.49,58.54,58.48,58.51,13600.0,46.8276,46.8676,46.8196,46.8436,13600.0
2012-02-23 15:15:00,58.51,58.59,58.51,58.59,6400.0,46.8436,46.9077,46.8436,46.9077,6400.0
2012-02-23 15:20:00,58.58,58.59,58.55,58.56,9600.0,46.8997,46.9077,46.8756,46.8836,9600.0
2012-02-23 15:25:00,58.56,58.59,58.56,58.57,9200.0,46.8836,46.9077,46.8836,46.8917,9200.0
2012-02-23 15:30:00,58.57,58.61,58.56,58.56,5100.0,46.8917,46.9237,46.8836,46.8836,5100.0
2012-02-23 15:35:00,58.57,58.58,58.54,58.55,17300.0,46.8917,46.8997,46.8676,46.8756,17300.0
2012-02-23 15:40:00,58.55,58.55,58.53,58.55,36900.0,46.8756,46.8756,46.8596,46.8756,36900.0
2012-02-23 15:45:00,58.54,58.55,58.52,58.53,43500.0,46.8676,46.8756,46.8516,46.8596,43500.0
2012-02-23 15:50:00,58.53,58.54,58.51,58.53,44600.0,46.8596,46.8676,46.8436,46.8596,44600.0
2012-02-23 15:55:00,58.54,58.56,58.49,58.52,45000.0,46.8676,46.8836,46.8276,46.8516,45000.0
2012-02-24 09:30:00,58.87,58.93,58.81,58.88,66700.0,47.1318,47.1799,47.0838,47.1398,66700.0
2012-02-24 09:35:00,58.9,58.99,58.88,58.99,52000.0,47.1559,47.2279,47.1398,47.2279,52000.0
2012-02-24 09:40:00,59.0,59.0,58.94,58.99,24600.0,47.2359,47.2359,47.1879,47.2279,24600.0
2012-02-24 09:45:00,58.99,59.09,58.98,59.0,75600.0,47.2279,47.308,47.2199,47.2359,75600.0
2012-02-24 09:50:00,59.0,59.04,58.98,59.01,52600.0,47.2359,47.2679,47.2199,47.2439,52600.0
2012-02-24 09:55:00,59.01,59.09,59.0,59.09,26700.0,47.2439,47.308,47.2359,47.308,26700.0
2012-02-24 10:00:00,59.09,59.12,59.05,59.11,46400.0,47.308,47.332,47.2759,47.324,46400.0
2012-02-24 10:05:00,59.12,59.17,59.11,59.16,57600.0,47.332,47.372,47.324,47.364,57600.0
2012-02-24 10:10:00,59.17,59.24,59.16,59.19,166100.0,47.372,47.4281,47.364,47.388,166100.0
2012-02-24 10:15:00,59.21,59.22,59.18,59.18,23600.0,47.404,47.412,47.38,47.38,23600.0
2012-02-24 10:20:00,59.18,59.19,59.08,59.08,31400.0,47.38,47.388,47.3,47.3,31400.0
2012-02-24 10:25:00,59.07,59.1,59.06,59.1,26800.0,47.292,47.316,47.284,47.316,26800.0
2012-02-24 10:30:00,59.1,59.1,59.07,59.07,4200.0,47.316,47.316,47.292,47.292,4200.0
2012-02-24 10:35:00,59.08,59.1,59.05,59.07,23400.0,47.3,47.316,47.2759,47.292,23400.0
2012-02-24 10:40:00,59.06,59.07,59.04,59.05,22100.0,47.284,47.292,47.2679,47.2759,22100.0
2012-02-24 10:45:00,59.06,59.08,59.03,59.07,13500.0,47.284,47.3,47.2599,47.292,13500.0
2012-02-24 10:50:00,59.06,59.07,59.02,59.04,26800.0,47.284,47.292,47.2519,47.2679,26800.0
2012-02-24 10:55:00,59.05,59.08,59.05,59.08,8100.0,47.2759,47.3,47.2759,47.3,8100.0
2012-02-24 11:00:00,59.08,59.12,59.06,59.12,33400.0,47.3,47.332,47.284,47.332,33400.0
2012-02-24 11:05:00,59.13,59.16,59.13,59.15,23300.0,47.34,47.364,47.34,47.356,23300.0
2012-02-24 11:10:00,59.14,59.15,59.14,59.15,14600.0,47.348,47.356,47.348,47.356,14600.0
2012-02-24 11:15:00,59.15,59.17,59.15,59.16,12900.0,47.356,47.372,47.356,47.364,12900.0
2012-02-24 11:20:00,59.15,59.17,59.14,59.14,8400.0,47.356,47.372,47.348,47.348,8400.0
2012-02-24 11:25:00,59.13,59.16,59.12,59.16,3200.0,47.34,47.364,47.332,47.364,3200.0
2012-02-24 11:30:00,59.16,59.17,59.14,59.14,3900.0,47.364,47.372,47.348,47.348,3900.0
2012-02-24 11:35:00,59.14,59.16,59.12,59.16,4700.0,47.348,47.364,47.332,47.364,4700.0
2012-02-24 11:40:00,59.16,59.17,59.15,59.15,4500.0,47.364,47.372,47.356,47.356,4500.0
2012-02-24 11:45:00,59.16,59.17,59.14,59.16,4900.0,47.364,47.372,47.348,47.364,4900.0
2012-02-24 11:50:00,59.17,59.22,59.17,59.21,17400.0,47.372,47.412,47.372,47.404,17400.0
2012-02-24 11:55:00,59.21,59.23,59.21,59.23,1600.0,47.404,47.4201,47.404,47.4201,1600.0
2012-02-24 12:00:00,59.22,59.22,59.17,59.18,7100.0,47.412,47.412,47.372,47.38,7100.0
2012-02-24 12:05:00,59.19,59.2,59.19,59.2,5300.0,47.388,47.396,47.388,47.396,5300.0
2012-02-24 12:10:00,59.21,59.23,59.21,59.22,8700.0,47.404,47.4201,47.404,47.412,8700.0
2012-02-24 12:15:00,59.22,59.23,59.21,59.23,9900.0,47.412,47.4201,47.404,47.4201,9900.0
2012-02-24 12:20:00,59.23,59.25,59.23,59.24,10300.0,47.4201,47.4361,47.4201,47.4281,10300.0
2012-02-24 12:25:00,59.25,59.25,59.23,59.23,8400.0,47.4361,47.4361,47.4201,47.4201,8400.0
2012-02-24 12:30:00,59.24,59.24,59.23,59.24,2600.0,47.4281,47.4281,47.4201,47.4281,2600.0
2012-02-24 12:35:00,59.24,59.25,59.23,59.23,12100.0,47.4281,47.4361,47.4201,47.4201,12100.0
2012-02-24 12:40:00,59.23,59.23,59.23,59.23,2500.0,47.4201,47.4201,47.4201,47.4201,2500.0
2012-02-24 12:45:00,59.22,59.25,59.22,59.25,10600.0,47.412,47.4361,47.412,47.4361,10600.0
2012-02-24 12:50:00,59.25,59.26,59.24,59.24,1700.0,47.4361,47.4441,47.4281,47.4281,1700.0
2012-02-24 12:55:00,59.24,59.24,59.24,59.24,0.0,47.4281,47.4281,47.4281,47.4281,0.0
2012-02-24 13:00:00,59.26,59.28,59.26,59.27,10400.0,47.4441,47.4601,47.4441,47.4521,10400.0
2012-02-24 13:05:00,59.27,59.28,59.26,59.26,5600.0,47.4521,47.4601,47.4441,47.4441,5600.0
2012-02-24 13:10:00,59.27,59.29,59.26,59.27,14800.0,47.4521,47.4681,47.4441,47.4521,14800.0
2012-02-24 13:15:00,59.28,59.29,59.26,59.26,6200.0,47.4601,47.4681,47.4441,47.4441,6200.0
2012-02-24 13:20:00,59.28,59.28,59.27,59.27,1000.0,47.4601,47.4601,47.4521,47.4521,1000.0
2012-02-24 13:25:00,59.28,59.29,59.25,59.25,2700.0,47.4601,47.4681,47.4361,47.4361,2700.0
2012-02-24 13:30:00,59.25,59.26,59.24,59.25,6200.0,47.4361,47.4441,47.4281,47.4361,6200.0
2012-02-24 13:35:00,59.26,59.26,59.23,59.24,2800.0,47.4441,47.4441,47.4201,47.4281,2800.0
2012-02-24 13:40:00,59.24,59.25,59.23,59.23,2900.0,47.4281,47.4361,47.4201,47.4201,2900.0
2012-02-24 13:45:00,59.24,59.24,59.21,59.22,8500.0,47.4281,47.4281,47.404,47.412,8500.0
2012-02-24 13:50:00,59.23,59.24,59.22,59.24,1500.0,47.4201,47.4281,47.412,47.4281,1500.0
2012-02-24 13:55:00,59.24,59.24,59.19,59.22,17000.0,47.4281,47.4281,47.388,47.412,17000.0
2012-02-24 14:00:00,59.22,59.22,59.22,59.22,3000.0,47.412,47.412,47.412,47.412,3000.0
2012-02-24 14:05:00,59.22,59.23,59.21,59.22,17000.0,47.412,47.4201,47.404,47.412,17000.0
2012-02-24 14:10:00,59.23,59.23,59.18,59.18,33200.0,47.4201,47.4201,47.38,47.38,33200.0
2012-02-24 14:15:00,59.19,59.19,59.17,59.17,26000.0,47.388,47.388,47.372,47.372,26000.0
2012-02-24 14:20:00,59.16,59.17,59.14,59.15,21400.0,47.364,47.372,47.348,47.356,21400.0
2012-02-24 14:25:00,59.16,59.16,59.14,59.14,14300.0,47.364,47.364,47.348,47.348,14300.0
2012-02-24 14:30:00,59.14,59.14,59.06,59.07,51300.0,47.348,47.348,47.284,47.292,51300.0
2012-02-24 14:35:00,59.07,59.09,59.05,59.09,18200.0,47.292,47.308,47.2759,47.308,18200.0
2012-02-24 14:40:00,59.1,59.1,59.07,59.08,14400.0,47.316,47.316,47.292,47.3,14400.0
2012-02-24 14:45:00,59.08,59.13,59.08,59.12,1400.0,47.3,47.34,47.3,47.332,1400.0
2012-02-24 14:50:00,59.13,59.14,59.12,59.12,8700.0,47.34,47.348,47.332,47.332,8700.0
2012-02-24 14:55:00,59.12,59.16,59.12,59.15,14400.0,47.332,47.364,47.332,47.356,14400.0
2012-02-24 15:00:00,59.16,59.19,59.16,59.18,5700.0,47.364,47.388,47.364,47.38,5700.0
2012-02-24 15:05:00,59.19,59.22,59.18,59.21,4400.0,47.388,47.412,47.38,47.404,4400.0
2012-02-24 15:10:00,59.21,59.21,59.16,59.17,3500.0,47.404,47.404,47.364,47.372,3500.0
2012-02-24 15:15:00,59.16,59.21,59.16,59.21,9000.0,47.364,47.404,47.364,47.404,9000.0
2012-02-24 15:20:00,59.21,59.23,59.21,59.23,3100.0,47.404,47.4201,47.404,47.4201,3100.0
2012-02-24 15:25:00,59.23,59.23,59.22,59.22,23500.0,47.4201,47.4201,47.412,47.412,23500.0
2012-02-24 15:30:00,59.23,59.23,59.19,59.2,29600.0,47.4201,47.4201,47.388,47.396,29600.0
2012-02-24 15:35:00,59.19,59.22,59.19,59.21,7500.0,47.388,47.412,47.388,47.404,7500.0
2012-02-24 15:40:00,59.21,59.23,59.18,59.2,31300.0,47.404,47.4201,47.38,47.396,31300.0
2012-02-24 15:45:00,59.2,59.2,59.15,59.16,39000.0,47.396,47.396,47.356,47.364,39000.0
2012-02-24 15:50:00,59.17,59.18,59.15,59.15,15400.0,47.372,47.38,47.356,47.356,15400.0
2012-02-24 15:55:00,59.15,59.26,59.14,59.26,68000.0,47.356,47.4441,47.348,47.4441,68000.0
2012-02-27 09:30:00,58.03,58.06,57.85,57.86,78600.0,46.4593,46.4833,46.3152,46.3232,78600.0
2012-02-27 09:35:00,57.86,57.88,57.83,57.87,47000.0,46.3232,46.3392,46.2992,46.3312,47000.0
2012-02-27 09:40:00,57.87,57.87,57.8,57.83,43800.0,46.3312,46.3312,46.2752,46.2992,43800.0
2012-02-27 09:45:00,57.8,57.85,57.79,57.81,49900.0,46.2752,46.3152,46.2672,46.2832,49900.0
2012-02-27 09:50:00,57.81,57.88,57.81,57.85,40400.0,46.2832,46.3392,46.2832,46.3152,40400.0
2012-02-27 09:55:00,57.84,57.86,57.82,57.85,29200.0,46.3072,46.3232,46.2912,46.3152,29200.0
2012-02-27 10:00:00,57.86,57.98,57.84,57.91,90000.0,46.3232,46.4193,46.3072,46.3633,90000.0
2012-02-27 10:05:00,57.92,57.96,57.91,57.95,18700.0,46.3713,46.4033,46.3633,46.3953,18700.0
2012-02-27 10:10:00,57.96,58.01,57.95,57.98,41000.0,46.4033,46.4433,46.3953,46.4193,41000.0
2012-02-27 10:15:00,57.98,58.04,57.97,58.02,28300.0,46.4193,46.4673,46.4113,46.4513,28300.0
2012-02-27 10:20:00,58.01,58.04,58.0,58.03,14400.0,46.4433,46.4673,46.4353,46.4593,14400.0
2012-02-27 10:25:00,58.03,58.07,58.02,58.06,30400.0,46.4593,46.4913,46.4513,46.4833,30400.0
2012-02-27 10:30:00,58.06,58.07,58.03,58.04,11400.0,46.4833,46.4913,46.4593,46.4673,11400.0
2012-02-27 10:35:00,58.03,58.06,58.03,58.06,10800.0,46.4593,46.4833,46.4593,46.4833,10800.0
2012-02-27 10:40:00,58.06,58.22,58.06,58.21,22200.0,46.4833,46.6114,46.4833,46.6034,22200.0
2012-02-27 10:45:00,58.21,58.27,58.21,58.27,92800.0,46.6034,46.6515,46.6034,46.6515,92800.0
2012-02-27 10:50:00,58.26,58.26,58.23,58.24,25300.0,46.6435,46.6435,46.6194,46.6275,25300.0
2012-02-27 10:55:00,58.25,58.28,58.23,58.24,39000.0,46.6355,46.6595,46.6194,46.6275,39000.0
2012-02-27 11:00:00,58.25,58.28,58.24,58.28,14500.0,46.6355,46.6595,46.6275,46.6595,14500.0
2012-02-27 11:05:00,58.26,58.32,58.25,58.32,14500.0,46.6435,46.6915,46.6355,46.6915,14500.0
2012-02-27 11:10:00,58.31,58.35,58.31,58.34,32800.0,46.6835,46.7155,46.6835,46.7075,32800.0
2012-02-27 11:15:00,58.34,58.4,58.34,58.39,47100.0,46.7075,46.7555,46.7075,46.7475,47100.0
2012-02-27 11:20:00,58.39,58.46,58.37,58.44,59900.0,46.7475,46.8036,46.7315,46.7876,59900.0
2012-02-27 11:25:00,58.43,58.43,58.38,58.39,16600.0,46.7796,46.7796,46.7395,46.7475,16600.0
2012-02-27 11:30:00,58.38,58.39,58.32,58.32,8500.0,46.7395,46.7475,46.6915,46.6915,8500.0
2012-02-27 11:35:00,58.33,58.33,58.27,58.27,39400.0,46.6995,46.6995,46.6515,46.6515,39400.0
2012-02-27 11:40:00,58.28,58.34,58.28,58.29,18900.0,46.6595,46.7075,46.6595,46.6675,18900.0
2012-02-27 11:45:00,58.29,58.29,58.25,58.26,34200.0,46.6675,46.6675,46.6355,46.6435,34200.0
2012-02-27 11:50:00,58.26,58.27,58.24,58.24,58600.0,46.6435,46.6515,46.6275,46.6275,58600.0
2012-02-27 11:55:00,58.24,58.26,58.22,58.25,33000.0,46.6275,46.6435,46.6114,46.6355,33000.0
2012-02-27 12:00:00,58.26,58.28,58.25,58.28,20600.0,46.6435,46.6595,46.6355,46.6595,20600.0
2012-02-27 12:05:00,58.27,58.31,58.25,58.27,52900.0,46.6515,46.6835,46.6355,46.6515,52900.0
2012-02-27 12:10:00,58.27,58.28,58.23,58.25,26400.0,46.6515,46.6595,46.6194,46.6355,26400.0
2012-02-27 12:15:00,58.25,58.26,58.21,58.22,35300.0,46.6355,46.6435,46.6034,46.6114,35300.0
2012-02-27 12:20:00,58.22,58.22,58.17,58.19,44000.0,46.6114,46.6114,46.5714,46.5874,44000.0
2012-02-27 12:25:00,58.18,58.22,58.18,58.22,12800.0,46.5794,46.6114,46.5794,46.6114,12800.0
2012-02-27 12:30:00,58.23,58.24,58.21,58.22,11600.0,46.6194,46.6275,46.6034,46.6114,11600.0
2012-02-27 12:35:00,58.22,58.27,58.22,58.25,11800.0,46.6114,46.6515,46.6114,46.6355,11800.0
2012-02-27 12:40:00,58.25,58.25,58.23,58.23,6500.0,46.6355,46.6355,46.6194,46.6194,6500.0
2012-02-27 12:45:00,58.23,58.28,58.23,58.27,13600.0,46.6194,46.6595,46.6194,46.6515,13600.0
2012-02-27 12:50:00,58.29,58.39,58.29,58.36,26000.0,46.6675,46.7475,46.6675,46.7235,26000.0
2012-02-27 12:55:00,58.36,58.37,58.34,58.36,18800.0,46.7235,46.7315,46.7075,46.7235,18800.0
2012-02-27 13:00:00,58.36,58.36,58.32,58.32,19300.0,46.7235,46.7235,46.6915,46.6915,19300.0
2012-02-27 13:05:00,58.31,58.32,58.29,58.29,5700.0,46.6835,46.6915,46.6675,46.6675,5700.0
2012-02-27 13:10:00,58.3,58.3,58.29,58.29,13700.0,46.6755,46.6755,46.6675,46.6675,13700.0
2012-02-27 13:15:00,58.29,58.3,58.29,58.3,13000.0,46.6675,46.6755,46.6675,46.6755,13000.0
2012-02-27 13:20:00,58.31,58.32,58.3,58.32,3700.0,46.6835,46.6915,46.6755,46.6915,3700.0
2012-02-27 13:25:00,58.32,58.32,58.3,58.3,1100.0,46.6915,46.6915,46.6755,46.6755,1100.0
2012-02-27 13:30:00,58.29,58.29,58.27,58.28,15600.0,46.6675,46.6675,46.6515,46.6595,15600.0
2012-02-27 13:35:00,58.28,58.28,58.28,58.28,5500.0,46.6595,46.6595,46.6595,46.6595,5500.0
2012-02-27 13:40:00,58.29,58.3,58.29,58.3,14700.0,46.6675,46.6755,46.6675,46.6755,14700.0
2012-02-27 13:45:00,58.31,58.31,58.27,58.27,7900.0,46.6835,46.6835,46.6515,46.6515,7900.0
2012-02-27 13:50:00,58.28,58.29,58.26,58.26,7500.0,46.6595,46.6675,46.6435,46.6435,7500.0
2012-02-27 13:55:00,58.26,58.27,58.24,58.27,19300.0,46.6435,46.6515,46.6275,46.6515,19300.0
2012-02-27 14:00:00,58.26,58.3,58.26,58.28,16100.0,46.6435,46.6755,46.6435,46.6595,16100.0
2012-02-27 14:05:00,58.28,58.32,58.28,58.29,19000.0,46.6595,46.6915,46.6595,46.6675,19000.0
2012-02-27 14:10:00,58.29,58.3,58.28,58.28,13500.0,46.6675,46.6755,46.6595,46.6595,13500.0
2012-02-27 14:15:00,58.28,58.28,58.27,58.27,14300.0,46.6595,46.6595,46.6515,46.6515,14300.0
2012-02-27 14:20:00,58.28,58.28,58.25,58.27,28300.0,46.6595,46.6595,46.6355,46.6515,28300.0
2012-02-27 14:25:00,58.27,58.29,58.26,58.28,36100.0,46.6515,46.6675,46.6435,46.6595,36100.0
2012-02-27 14:30:00,58.29,58.3,58.25,58.27,17000.0,46.6675,46.6755,46.6355,46.6515,17000.0
2012-02-27 14:35:00,58.27,58.32,58.27,58.29,17300.0,46.6515,46.6915,46.6515,46.6675,17300.0
2012-02-27 14:40:00,58.3,58.35,58.29,58.35,20000.0,46.6755,46.7155,46.6675,46.7155,20000.0
2012-02-27 14:45:00,58.35,58.36,58.32,58.36,6800.0,46.7155,46.7235,46.6915,46.7235,6800.0
2012-02-27 14:50:00,58.35,58.35,58.34,58.34,20100.0,46.7155,46.7155,46.7075,46.7075,20100.0
2012-02-27 14:55:00,58.34,58.37,58.34,58.37,7700.0,46.7075,46.7315,46.7075,46.7315,7700.0
2012-02-27 15:00:00,58.37,58.49,58.37,58.49,40500.0,46.7315,46.8276,46.7315,46.8276,40500.0
2012-02-27 15:05:00,58.48,58.5,58.48,58.48,25000.0,46.8196,46.8356,46.8196,46.8196,25000.0
2012-02-27 15:10:00,58.48,58.51,58.44,58.46,17100.0,46.8196,46.8436,46.7876,46.8036,17100.0
2012-02-27 15:15:00,58.45,58.46,58.36,58.43,20200.0,46.7956,46.8036,46.7235,46.7796,20200.0
2012-02-27 15:20:00,58.43,58.46,58.41,58.41,26500.0,46.7796,46.8036,46.7636,46.7636,26500.0
2012-02-27 15:25:00,58.42,58.47,58.42,58.47,42100.0,46.7716,46.8116,46.7716,46.8116,42100.0
2012-02-27 15:30:00,58.48,58.51,58.48,58.49,18600.0,46.8196,46.8436,46.8196,46.8276,18600.0
2012-02-27 15:35:00,58.48,58.52,58.47,58.48,17600.0,46.8196,46.8516,46.8116,46.8196,17600.0
2012-02-27 15:40:00,58.48,58.51,58.47,58.5,20200.0,46.8196,46.8436,46.8116,46.8356,20200.0
2012-02-27 15:45:00,58.49,58.49,58.45,58.46,29400.0,46.8276,46.8276,46.7956,46.8036,29400.0
2012-02-27 15:50:00,58.45,58.48,58.42,58.44,22400.0,46.7956,46.8196,46.7716,46.7876,22400.0
2012-02-27 15:55:00,58.43,58.5,58.41,58.45,75200.0,46.7796,46.8356,46.7636,46.7956,75200.0
2012-02-28 09:30:00,58.73,58.75,58.56,58.63,69600.0,47.0198,47.0358,46.8836,46.9397,69600.0
2012-02-28 09:35:00,58.63,58.72,58.6,58.68,20100.0,46.9397,47.0117,46.9157,46.9797,20100.0
2012-02-28 09:40:00,58.69,58.71,58.54,58.54,19600.0,46.9877,47.0037,46.8676,46.8676,19600.0
2012-02-28 09:45:00,58.53,58.66,58.53,58.63,15600.0,46.8596,46.9637,46.8596,46.9397,15600.0
2012-02-28 09:50:00,58.63,58.74,58.61,58.73,36500.0,46.9397,47.0278,46.9237,47.0198,36500.0
2012-02-28 09:55:00,58.72,58.81,58.69,58.81,7300.0,47.0117,47.0838,46.9877,47.0838,7300.0
2012-02-28 10:00:00,58.81,58.92,58.81,58.83,44300.0,47.0838,47.1719,47.0838,47.0998,44300.0
2012-02-28 10:05:00,58.81,58.87,58.65,58.66,41200.0,47.0838,47.1318,46.9557,46.9637,41200.0
2012-02-28 10:10:00,58.68,58.7,58.61,58.65,12700.0,46.9797,46.9957,46.9237,46.9557,12700.0
2012-02-28 10:15:00,58.66,58.72,58.62,58.69,18800.0,46.9637,47.0117,46.9317,46.9877,18800.0
2012-02-28 10:20:00,58.68,58.76,58.68,58.73,3000.0,46.9797,47.0438,46.9797,47.0198,3000.0
2012-02-28 10:25:00,58.71,58.75,58.68,58.72,12300.0,47.0037,47.0358,46.9797,47.0117,12300.0
2012-02-28 10:30:00,58.72,58.83,58.72,58.82,34500.0,47.0117,47.0998,47.0117,47.0918,34500.0
2012-02-28 10:35:00,58.83,58.83,58.79,58.82,8500.0,47.0998,47.0998,47.0678,47.0918,8500.0
2012-02-28 10:40:00,58.82,58.87,58.81,58.83,34700.0,47.0918,47.1318,47.0838,47.0998,34700.0
2012-02-28 10:45:00,58.83,58.86,58.78,58.78,18900.0,47.0998,47.1238,47.0598,47.0598,18900.0
2012-02-28 10:50:00,58.77,58.79,58.75,58.78,10400.0,47.0518,47.0678,47.0358,47.0598,10400.0
2012-02-28 10:55:00,58.77,58.83,58.75,58.82,24700.0,47.0518,47.0998,47.0358,47.0918,24700.0
2012-02-28 11:00:00,58.82,58.85,58.79,58.79,20400.0,47.0918,47.1158,47.0678,47.0678,20400.0
2012-02-28 11:05:00,58.78,58.88,58.78,58.87,49100.0,47.0598,47.1398,47.0598,47.1318,49100.0
2012-02-28 11:10:00,58.87,58.88,58.82,58.82,29600.0,47.1318,47.1398,47.0918,47.0918,29600.0
2012-02-28 11:15:00,58.83,58.85,58.82,58.84,7100.0,47.0998,47.1158,47.0918,47.1078,7100.0
2012-02-28 11:20:00,58.85,58.92,58.85,58.91,31000.0,47.1158,47.1719,47.1158,47.1639,31000.0
2012-02-28 11:25:00,58.92,58.94,58.9,58.94,60900.0,47.1719,47.1879,47.1559,47.1879,60900.0
2012-02-28 11:30:00,58.94,58.95,58.92,58.93,34800.0,47.1879,47.1959,47.1719,47.1799,34800.0
2012-02-28 11:35:00,58.93,58.94,58.91,58.91,17900.0,47.1799,47.1879,47.1639,47.1639,17900.0
2012-02-28 11:40:00,58.93,58.93,58.86,58.89,6500.0,47.1799,47.1799,47.1238,47.1478,6500.0
2012-02-28 11:45:00,58.9,58.92,58.89,58.9,6900.0,47.1559,47.1719,47.1478,47.1559,6900.0
2012-02-28 11:50:00,58.9,58.9,58.86,58.87,8700.0,47.1559,47.1559,47.1238,47.1318,8700.0
2012-02-28 11:55:00,58.89,58.93,58.88,58.9,7200.0,47.1478,47.1799,47.1398,47.1559,7200.0
2012-02-28 12:00:00,58.92,58.93,58.91,58.92,9100.0,47.1719,47.1799,47.1639,47.1719,9100.0
2012-02-28 12:05:00,58.92,58.93,58.9,58.9,13600.0,47.1719,47.1799,47.1559,47.1559,13600.0
2012-02-28 12:10:00,58.9,58.92,58.89,58.91,15900.0,47.1559,47.1719,47.1478,47.1639,15900.0
2012-02-28 12:15:00,58.89,58.9,58.88,58.89,9100.0,47.1478,47.1559,47.1398,47.1478,9100.0
2012-02-28 12:20:00,58.89,58.9,58.89,58.9,700.0,47.1478,47.1559,47.1478,47.1559,700.0
2012-02-28 12:25:00,58.89,58.9,58.86,58.87,20900.0,47.1478,47.1559,47.1238,47.1318,20900.0
2012-02-28 12:30:00,58.87,58.91,58.87,58.9,10900.0,47.1318,47.1639,47.1318,47.1559,10900.0
2012-02-28 12:35:00,58.89,58.92,58.88,58.92,17000.0,47.1478,47.1719,47.1398,47.1719,17000.0
2012-02-28 12:40:00,58.92,58.92,58.91,58.91,12900.0,47.1719,47.1719,47.1639,47.1639,12900.0
2012-02-28 12:45:00,58.91,58.95,58.91,58.92,44400.0,47.1639,47.1959,47.1639,47.1719,44400.0
2012-02-28 12:50:00,58.93,58.94,58.92,58.94,7900.0,47.1799,47.1879,47.1719,47.1879,7900.0
2012-02-28 12:55:00,58.93,58.94,58.91,58.92,26200.0,47.1799,47.1879,47.1639,47.1719,26200.0
2012-02-28 13:00:00,58.93,58.93,58.9,58.91,7400.0,47.1799,47.1799,47.1559,47.1639,7400.0
2012-02-28 13:05:00,58.91,58.93,58.88,58.88,2700.0,47.1639,47.1799,47.1398,47.1398,2700.0
2012-02-28 13:10:00,58.88,58.91,58.88,58.9,3100.0,47.1398,47.1639,47.1398,47.1559,3100.0
2012-02-28 13:15:00,58.9,58.92,58.9,58.91,4600.0,47.1559,47.1719,47.1559,47.1639,4600.0
2012-02-28 13:20:00,58.92,58.93,58.92,58.93,2600.0,47.1719,47.1799,47.1719,47.1799,2600.0
2012-02-28 13:25:00,58.93,58.93,58.92,58.92,2200.0,47.1799,47.1799,47.1719,47.1719,2200.0
2012-02-28 13:30:00,58.89,58.9,58.86,58.87,12400.0,47.1478,47.1559,47.1238,47.1318,12400.0
2012-02-28 13:35:00,58.88,58.89,58.85,58.89,29400.0,47.1398,47.1478,47.1158,47.1478,29400.0
2012-02-28 13:40:00,58.88,58.89,58.86,58.86,5600.0,47.1398,47.1478,47.1238,47.1238,5600.0
2012-02-28 13:45:00,58.86,58.86,58.77,58.78,20800.0,47.1238,47.1238,47.0518,47.0598,20800.0
2012-02-28 13:50:00,58.78,58.84,58.77,58.79,16500.0,47.0598,47.1078,47.0518,47.0678,16500.0
2012-02-28 13:55:00,58.77,58.81,58.76,58.81,3400.0,47.0518,47.0838,47.0438,47.0838,3400.0
2012-02-28 14:00:00,58.81,58.83,58.81,58.83,3600.0,47.0838,47.0998,47.0838,47.0998,3600.0
2012-02-28 14:05:00,58.83,58.84,58.83,58.84,4700.0,47.0998,47.1078,47.0998,47.1078,4700.0
2012-02-28 14:10:00,58.84,58.84,58.79,58.81,6900.0,47.1078,47.1078,47.0678,47.0838,6900.0
2012-02-28 14:15:00,58.82,58.84,58.81,58.84,2400.0,47.0918,47.1078,47.0838,47.1078,2400.0
2012-02-28 14:20:00,58.84,58.84,58.83,58.83,2900.0,47.1078,47.1078,47.0998,47.0998,2900.0
2012-02-28 14:25:00,58.83,58.83,58.79,58.79,5300.0,47.0998,47.0998,47.0678,47.0678,5300.0
2012-02-28 14:30:00,58.79,58.84,58.77,58.84,2300.0,47.0678,47.1078,47.0518,47.1078,2300.0
2012-02-28 14:35:00,58.82,58.83,58.81,58.83,800.0,47.0918,47.0998,47.0838,47.0998,800.0
2012-02-28 14:40:00,58.83,58.84,58.82,58.83,2000.0,47.0998,47.1078,47.0918,47.0998,2000.0
2012-02-28 14:45:00,58.83,58.84,58.81,58.83,3200.0,47.0998,47.1078,47.0838,47.0998,3200.0
2012-02-28 14:50:00,58.84,58.85,58.84,58.84,4600.0,47.1078,47.1158,47.1078,47.1078,4600.0
2012-02-28 14:55:00,58.85,58.87,58.84,58.85,3100.0,47.1158,47.1318,47.1078,47.1158,3100.0
2012-02-28 15:00:00,58.87,58.9,58.87,58.9,1800.0,47.1318,47.1559,47.1318,47.1559,1800.0
2012-02-28 15:05:00,58.9,58.9,58.84,58.88,6200.0,47.1559,47.1559,47.1078,47.1398,6200.0
2012-02-28 15:10:00,58.87,58.89,58.86,58.89,5100.0,47.1318,47.1478,47.1238,47.1478,5100.0
2012-02-28 15:15:00,58.89,58.93,58.89,58.92,5800.0,47.1478,47.1799,47.1478,47.1719,5800.0
2012-02-28 15:20:00,58.93,58.95,58.93,58.94,5300.0,47.1799,47.1959,47.1799,47.1879,5300.0
2012-02-28 15:25:00,58.93,58.96,58.91,58.96,22400.0,47.1799,47.2039,47.1639,47.2039,22400.0
2012-02-28 15:30:00,58.95,58.95,58.9,58.9,9500.0,47.1959,47.1959,47.1559,47.1559,9500.0
2012-02-28 15:35:00,58.9,58.93,58.89,58.91,14600.0,47.1559,47.1799,47.1478,47.1639,14600.0
2012-02-28 15:40:00,58.91,58.97,58.9,58.97,34900.0,47.1639,47.2119,47.1559,47.2119,34900.0
2012-02-28 15:45:00,58.97,58.97,58.94,58.94,24100.0,47.2119,47.2119,47.1879,47.1879,24100.0
2012-02-28 15:50:00,58.94,58.96,58.93,58.95,29200.0,47.1879,47.2039,47.1799,47.1959,29200.0
2012-02-28 15:55:00,58.95,58.98,58.93,58.94,59000.0,47.1959,47.2199,47.1799,47.1879,59000.0
2012-02-29 09:30:00,59.96,60.03,59.96,60.02,128800.0,48.0045,48.0605,48.0045,48.0525,128800.0
2012-02-29 09:35:00,60.02,60.15,60.02,60.08,44100.0,48.0525,48.1566,48.0525,48.1006,44100.0
2012-02-29 09:40:00,60.07,60.22,60.05,60.2,68400.0,48.0926,48.2127,48.0766,48.1966,68400.0
2012-02-29 09:45:00,60.21,60.3,60.21,60.29,68100.0,48.2047,48.2767,48.2047,48.2687,68100.0
2012-02-29 09:50:00,60.3,60.3,60.22,60.23,42700.0,48.2767,48.2767,48.2127,48.2207,42700.0
2012-02-29 09:55:00,60.24,60.3,60.24,60.28,94100.0,48.2287,48.2767,48.2287,48.2607,94100.0
2012-02-29 10:00:00,60.28,60.32,60.18,60.18,117900.0,48.2607,48.2927,48.1806,48.1806,117900.0
2012-02-29 10:05:00,60.19,60.22,60.1,60.17,36500.0,48.1886,48.2127,48.1166,48.1726,36500.0
2012-02-29 10:10:00,60.17,60.24,60.16,60.22,37900.0,48.1726,48.2287,48.1646,48.2127,37900.0
2012-02-29 10:15:00,60.23,60.24,60.17,60.17,26000.0,48.2207,48.2287,48.1726,48.1726,26000.0
2012-02-29 10:20:00,60.18,60.21,60.13,60.21,40000.0,48.1806,48.2047,48.1406,48.2047,40000.0
2012-02-29 10:25:00,60.2,60.21,60.12,60.16,38700.0,48.1966,48.2047,48.1326,48.1646,38700.0
2012-02-29 10:30:00,60.16,60.17,60.06,60.09,57700.0,48.1646,48.1726,48.0846,48.1086,57700.0
2012-02-29 10:35:00,60.09,60.11,60.02,60.06,28400.0,48.1086,48.1246,48.0525,48.0846,28400.0
2012-02-29 10:40:00,60.06,60.07,59.98,60.02,32500.0,48.0846,48.0926,48.0205,48.0525,32500.0
2012-02-29 10:45:00,60.02,60.02,59.85,59.88,53800.0,48.0525,48.0525,47.9164,47.9405,53800.0
2012-02-29 10:50:00,59.85,59.91,59.79,59.91,42100.0,47.9164,47.9645,47.8684,47.9645,42100.0
2012-02-29 10:55:00,59.91,60.0,59.91,60.0,17700.0,47.9645,48.0365,47.9645,48.0365,17700.0
2012-02-29 11:00:00,60.0,60.04,59.97,60.03,33200.0,48.0365,48.0685,48.0125,48.0605,33200.0
2012-02-29 11:05:00,60.03,60.05,60.0,60.04,34100.0,48.0605,48.0766,48.0365,48.0685,34100.0
2012-02-29 11:10:00,60.04,60.07,60.02,60.03,26500.0,48.0685,48.0926,48.0525,48.0605,26500.0
2012-02-29 11:15:00,60.04,60.07,60.02,60.05,36000.0,48.0685,48.0926,48.0525,48.0766,36000.0
2012-02-29 11:20:00,60.06,60.06,59.93,59.99,43200.0,48.0846,48.0846,47.9805,48.0285,43200.0
2012-02-29 11:25:00,60.0,60.01,59.93,59.93,51300.0,48.0365,48.0445,47.9805,47.9805,51300.0
2012-02-29 11:30:00,59.92,59.97,59.91,59.95,93800.0,47.9725,48.0125,47.9645,47.9965,93800.0
2012-02-29 11:35:00,59.94,59.99,59.94,59.99,35300.0,47.9885,48.0285,47.9885,48.0285,35300.0
2012-02-29 11:40:00,59.99,60.01,59.95,59.97,54500.0,48.0285,48.0445,47.9965,48.0125,54500.0
2012-02-29 11:45:00,59.95,60.02,59.95,60.02,57400.0,47.9965,48.0525,47.9965,48.0525,57400.0
2012-02-29 11:50:00,60.02,60.03,60.0,60.01,52300.0,48.0525,48.0605,48.0365,48.0445,52300.0
2012-02-29 11:55:00,60.02,60.04,60.0,60.0,28100.0,48.0525,48.0685,48.0365,48.0365,28100.0
2012-02-29 12:00:00,60.01,60.05,60.01,60.04,23400.0,48.0445,48.0766,48.0445,48.0685,23400.0
2012-02-29 12:05:00,60.04,60.04,59.98,60.02,30400.0,48.0685,48.0685,48.0205,48.0525,30400.0
2012-02-29 12:10:00,60.02,60.04,60.01,60.04,8600.0,48.0525,48.0685,48.0445,48.0685,8600.0
2012-02-29 12:15:00,60.04,60.09,60.04,60.09,15000.0,48.0685,48.1086,48.0685,48.1086,15000.0
2012-02-29 12:20:00,60.09,60.13,60.08,60.11,8700.0,48.1086,48.1406,48.1006,48.1246,8700.0
2012-02-29 12:25:00,60.11,60.12,60.11,60.12,7600.0,48.1246,48.1326,48.1246,48.1326,7600.0
2012-02-29 12:30:00,60.11,60.14,60.03,60.03,46900.0,48.1246,48.1486,48.0605,48.0605,46900.0
2012-02-29 12:35:00,60.03,60.04,60.02,60.03,10300.0,48.0605,48.0685,48.0525,48.0605,10300.0
2012-02-29 12:40:00,60.03,60.04,59.98,60.02,20900.0,48.0605,48.0685,48.0205,48.0525,20900.0
2012-02-29 12:45:00,60.03,60.03,60.02,60.02,9400.0,48.0605,48.0605,48.0525,48.0525,9400.0
2012-02-29 12:50:00,60.02,60.06,60.02,60.05,8800.0,48.0525,48.0846,48.0525,48.0766,8800.0
2012-02-29 12:55:00,60.05,60.06,60.04,60.04,14200.0,48.0766,48.0846,48.0685,48.0685,14200.0
2012-02-29 13:00:00,60.04,60.05,60.03,60.04,14400.0,48.0685,48.0766,48.0605,48.0685,14400.0
2012-02-29 13:05:00,60.05,60.08,60.04,60.08,12400.0,48.0766,48.1006,48.0685,48.1006,12400.0
2012-02-29 13:10:00,60.07,60.07,60.03,60.03,4600.0,48.0926,48.0926,48.0605,48.0605,4600.0
2012-02-29 13:15:00,60.03,60.03,60.01,60.01,11900.0,48.0605,48.0605,48.0445,48.0445,11900.0
2012-02-29 13:20:00,60.01,60.05,60.0,60.03,15000.0,48.0445,48.0766,48.0365,48.0605,15000.0
2012-02-29 13:25:00,60.04,60.07,60.02,60.02,8800.0,48.0685,48.0926,48.0525,48.0525,8800.0
2012-02-29 13:30:00,60.02,60.05,59.99,60.02,21100.0,48.0525,48.0766,48.0285,48.0525,21100.0
2012-02-29 13:35:00,60.03,60.05,60.01,60.03,18300.0,48.0605,48.0766,48.0445,48.0605,18300.0
2012-02-29 13:40:00,60.03,60.06,60.03,60.04,8400.0,48.0605,48.0846,48.0605,48.0685,8400.0
2012-02-29 13:45:00,60.04,60.09,60.04,60.09,13100.0,48.0685,48.1086,48.0685,48.1086,13100.0
2012-02-29 13:50:00,60.09,60.11,60.08,60.1,19700.0,48.1086,48.1246,48.1006,48.1166,19700.0
2012-02-29 13:55:00,60.1,60.14,60.09,60.13,7200.0,48.1166,48.1486,48.1086,48.1406,7200.0
2012-02-29 14:00:00,60.13,60.17,60.13,60.15,11300.0,48.1406,48.1726,48.1406,48.1566,11300.0
2012-02-29 14:05:00,60.15,60.17,60.14,60.16,18400.0,48.1566,48.1726,48.1486,48.1646,18400.0
2012-02-29 14:10:00,60.16,60.18,60.12,60.13,8500.0,48.1646,48.1806,48.1326,48.1406,8500.0
2012-02-29 14:15:00,60.12,60.12,60.08,60.1,26900.0,48.1326,48.1326,48.1006,48.1166,26900.0
2012-02-29 14:20:00,60.11,60.12,60.09,60.1,11100.0,48.1246,48.1326,48.1086,48.1166,11100.0
2012-02-29 14:25:00,60.12,60.15,60.12,60.14,3600.0,48.1326,48.1566,48.1326,48.1486,3600.0
2012-02-29 14:30:00,60.13,60.13,60.04,60.04,27300.0,48.1406,48.1406,48.0685,48.0685,27300.0
2012-02-29 14:35:00,60.05,60.07,60.04,60.07,9900.0,48.0766,48.0926,48.0685,48.0926,9900.0
2012-02-29 14:40:00,60.06,60.06,60.0,60.02,21500.0,48.0846,48.0846,48.0365,48.0525,21500.0
2012-02-29 14:45:00,60.02,60.03,59.99,60.03,21200.0,48.0525,48.0605,48.0285,48.0605,21200.0
2012-02-29 14:50:00,60.02,60.05,60.02,60.05,6600.0,48.0525,48.0766,48.0525,48.0766,6600.0
2012-02-29 14:55:00,60.05,60.05,60.0,60.0,29500.0,48.0766,48.0766,48.0365,48.0365,29500.0
2012-02-29 15:00:00,60.0,60.0,59.94,59.95,38300.0,48.0365,48.0365,47.9885,47.9965,38300.0
2012-02-29 15:05:00,59.95,59.98,59.92,59.96,17700.0,47.9965,48.0205,47.9725,48.0045,17700.0
2012-02-29 15:10:00,59.96,60.01,59.94,60.01,23500.0,48.0045,48.0445,47.9885,48.0445,23500.0
2012-02-29 15:15:00,60.01,60.02,59.99,59.99,12100.0,48.0445,48.0525,48.0285,48.0285,12100.0
2012-02-29 15:20:00,59.99,59.99,59.94,59.94,9900.0,48.0285,48.0285,47.9885,47.9885,9900.0
2012-02-29 15:25:00,59.93,59.93,59.87,59.88,36300.0,47.9805,47.9805,47.9324,47.9405,36300.0
2012-02-29 15:30:00,59.88,59.88,59.79,59.85,26600.0,47.9405,47.9405,47.8684,47.9164,26600.0
2012-02-29 15:35:00,59.84,59.84,59.71,59.76,44800.0,47.9084,47.9084,47.8043,47.8444,44800.0
2012-02-29 15:40:00,59.77,59.87,59.74,59.86,39000.0,47.8524,47.9324,47.8284,47.9244,39000.0
2012-02-29 15:45:00,59.84,59.92,59.82,59.91,46900.0,47.9084,47.9725,47.8924,47.9645,46900.0
2012-02-29 15:50:00,59.92,59.94,59.84,59.84,85800.0,47.9725,47.9885,47.9084,47.9084,85800.0
2012-02-29 15:55:00,59.84,59.89,59.8,59.8,136100.0,47.9084,47.9485,47.8764,47.8764,136100.0
2012-03-01 09:30:00,60.0,60.16,60.0,60.11,50700.0,48.0365,48.1646,48.0365,48.1246,50700.0
2012-03-01 09:35:00,60.11,60.16,60.09,60.1,84100.0,48.1246,48.1646,48.1086,48.1166,84100.0
2012-03-01 09:40:00,60.1,60.15,60.05,60.05,25900.0,48.1166,48.1566,48.0766,48.0766,25900.0
2012-03-01 09:45:00,60.05,60.09,60.04,60.08,29800.0,48.0766,48.1086,48.0685,48.1006,29800.0
2012-03-01 09:50:00,60.08,60.18,60.08,60.18,24500.0,48.1006,48.1806,48.1006,48.1806,24500.0
2012-03-01 09:55:00,60.18,60.22,60.16,60.2,28300.0,48.1806,48.2127,48.1646,48.1966,28300.0
2012-03-01 10:00:00,60.18,60.2,59.96,60.02,74300.0,48.1806,48.1966,48.0045,48.0525,74300.0
2012-03-01 10:05:00,60.02,60.12,60.01,60.12,74100.0,48.0525,48.1326,48.0445,48.1326,74100.0
2012-03-01 10:10:00,60.12,60.23,60.12,60.19,46400.0,48.1326,48.2207,48.1326,48.1886,46400.0
2012-03-01 10:15:00,60.2,60.22,60.14,60.16,41000.0,48.1966,48.2127,48.1486,48.1646,41000.0
2012-03-01 10:20:00,60.17,60.22,60.15,60.21,19000.0,48.1726,48.2127,48.1566,48.2047,19000.0
2012-03-01 10:25:00,60.21,60.25,60.18,60.18,15000.0,48.2047,48.2367,48.1806,48.1806,15000.0
2012-03-01 10:30:00,60.18,60.2,60.12,60.15,25200.0,48.1806,48.1966,48.1326,48.1566,25200.0
2012-03-01 10:35:00,60.15,60.19,60.14,60.18,28500.0,48.1566,48.1886,48.1486,48.1806,28500.0
2012-03-01 10:40:00,60.18,60.18,60.11,60.12,17400.0,48.1806,48.1806,48.1246,48.1326,17400.0
2012-03-01 10:45:00,60.11,60.16,60.09,60.15,9000.0,48.1246,48.1646,48.1086,48.1566,9000.0
2012-03-01 10:50:00,60.16,60.17,60.1,60.12,21500.0,48.1646,48.1726,48.1166,48.1326,21500.0
2012-03-01 10:55:00,60.12,60.19,60.08,60.17,42200.0,48.1326,48.1886,48.1006,48.1726,42200.0
2012-03-01 11:00:00,60.18,60.26,60.18,60.24,15600.0,48.1806,48.2447,48.1806,48.2287,15600.0
2012-03-01 11:05:00,60.25,60.28,60.2,60.21,27000.0,48.2367,48.2607,48.1966,48.2047,27000.0
2012-03-01 11:10:00,60.22,60.26,60.21,60.21,32700.0,48.2127,48.2447,48.2047,48.2047,32700.0
2012-03-01 11:15:00,60.22,60.29,60.21,60.24,13400.0,48.2127,48.2687,48.2047,48.2287,13400.0
2012-03-01 11:20:00,60.25,60.25,60.21,60.22,13900.0,48.2367,48.2367,48.2047,48.2127,13900.0
2012-03-01 11:25:00,60.21,60.31,60.21,60.31,31700.0,48.2047,48.2847,48.2047,48.2847,31700.0
2012-03-01 11:30:00,60.31,60.35,60.3,60.35,24500.0,48.2847,48.3167,48.2767,48.3167,24500.0
2012-03-01 11:35:00,60.35,60.38,60.35,60.36,27000.0,48.3167,48.3408,48.3167,48.3247,27000.0
2012-03-01 11:40:00,60.36,60.41,60.36,60.4,25200.0,48.3247,48.3648,48.3247,48.3568,25200.0
2012-03-01 11:45:00,60.4,60.43,60.4,60.43,18200.0,48.3568,48.3808,48.3568,48.3808,18200.0
2012-03-01 11:50:00,60.42,60.43,60.39,60.4,14800.0,48.3728,48.3808,48.3488,48.3568,14800.0
2012-03-01 11:55:00,60.4,60.42,60.4,60.41,3400.0,48.3568,48.3728,48.3568,48.3648,3400.0
2012-03-01 12:00:00,60.4,60.4,60.37,60.38,6400.0,48.3568,48.3568,48.3327,48.3408,6400.0
2012-03-01 12:05:00,60.38,60.39,60.37,60.37,7200.0,48.3408,48.3488,48.3327,48.3327,7200.0
2012-03-01 12:10:00,60.38,60.38,60.36,60.38,3400.0,48.3408,48.3408,48.3247,48.3408,3400.0
2012-03-01 12:15:00,60.38,60.4,60.37,60.39,21800.0,48.3408,48.3568,48.3327,48.3488,21800.0
2012-03-01 12:20:00,60.41,60.44,60.39,60.43,5700.0,48.3648,48.3888,48.3488,48.3808,5700.0
2012-03-01 12:25:00,60.43,60.43,60.42,60.43,2800.0,48.3808,48.3808,48.3728,48.3808,2800.0
2012-03-01 12:30:00,60.43,60.45,60.42,60.43,3700.0,48.3808,48.3968,48.3728,48.3808,3700.0
2012-03-01 12:35:00,60.41,60.42,60.41,60.41,7200.0,48.3648,48.3728,48.3648,48.3648,7200.0
2012-03-01 12:40:00,60.4,60.41,60.38,60.39,4200.0,48.3568,48.3648,48.3408,48.3488,4200.0
2012-03-01 12:45:00,60.39,60.43,60.39,60.43,5100.0,48.3488,48.3808,48.3488,48.3808,5100.0
2012-03-01 12:50:00,60.43,60.44,60.41,60.44,8200.0,48.3808,48.3888,48.3648,48.3888,8200.0
2012-03-01 12:55:00,60.44,60.45,60.43,60.44,11500.0,48.3888,48.3968,48.3808,48.3888,11500.0
2012-03-01 13:00:00,60.44,60.45,60.43,60.43,14300.0,48.3888,48.3968,48.3808,48.3808,14300.0
2012-03-01 13:05:00,60.43,60.46,60.43,60.46,4700.0,48.3808,48.4048,48.3808,48.4048,4700.0
2012-03-01 13:10:00,60.45,60.45,60.42,60.44,13400.0,48.3968,48.3968,48.3728,48.3888,13400.0
2012-03-01 13:15:00,60.45,60.46,60.45,60.46,1100.0,48.3968,48.4048,48.3968,48.4048,1100.0
2012-03-01 13:20:00,60.46,60.55,60.46,60.55,53300.0,48.4048,48.4769,48.4048,48.4769,53300.0
2012-03-01 13:25:00,60.56,60.58,60.55,60.58,10400.0,48.4849,48.5009,48.4769,48.5009,10400.0
2012-03-01 13:30:00,60.58,60.61,60.58,60.6,27100.0,48.5009,48.5249,48.5009,48.5169,27100.0
2012-03-01 13:35:00,60.6,60.6,60.59,60.6,6200.0,48.5169,48.5169,48.5089,48.5169,6200.0
2012-03-01 13:40:00,60.58,60.59,60.54,60.55,9000.0,48.5009,48.5089,48.4689,48.4769,9000.0
2012-03-01 13:45:00,60.56,60.57,60.56,60.56,4600.0,48.4849,48.4929,48.4849,48.4849,4600.0
2012-03-01 13:50:00,60.57,60.59,60.57,60.59,10400.0,48.4929,48.5089,48.4929,48.5089,10400.0
2012-03-01 13:55:00,60.58,60.58,60.56,60.56,5100.0,48.5009,48.5009,48.4849,48.4849,5100.0
2012-03-01 14:00:00,60.56,60.56,60.55,60.55,2400.0,48.4849,48.4849,48.4769,48.4769,2400.0
2012-03-01 14:05:00,60.56,60.58,60.55,60.55,9300.0,48.4849,48.5009,48.4769,48.4769,9300.0
2012-03-01 14:10:00,60.56,60.56,60.52,60.52,9900.0,48.4849,48.4849,48.4528,48.4528,9900.0
2012-03-01 14:15:00,60.52,60.54,60.51,60.52,7000.0,48.4528,48.4689,48.4448,48.4528,7000.0
2012-03-01 14:20:00,60.52,60.54,60.45,60.46,8700.0,48.4528,48.4689,48.3968,48.4048,8700.0
2012-03-01 14:25:00,60.45,60.47,60.43,60.43,11000.0,48.3968,48.4128,48.3808,48.3808,11000.0
2012-03-01 14:30:00,60.44,60.47,60.44,60.47,6200.0,48.3888,48.4128,48.3888,48.4128,6200.0
2012-03-01 14:35:00,60.46,60.47,60.41,60.41,14100.0,48.4048,48.4128,48.3648,48.3648,14100.0
2012-03-01 14:40:00,60.42,60.43,60.4,60.42,9200.0,48.3728,48.3808,48.3568,48.3728,9200.0
2012-03-01 14:45:00,60.43,60.45,60.42,60.45,14300.0,48.3808,48.3968,48.3728,48.3968,14300.0
2012-03-01 14:50:00,60.46,60.46,60.43,60.44,19600.0,48.4048,48.4048,48.3808,48.3888,19600.0
2012-03-01 14:55:00,60.44,60.44,60.4,60.43,26500.0,48.3888,48.3888,48.3568,48.3808,26500.0
2012-03-01 15:00:00,60.43,60.45,60.39,60.41,29500.0,48.3808,48.3968,48.3488,48.3648,29500.0
2012-03-01 15:05:00,60.39,60.42,60.35,60.36,16900.0,48.3488,48.3728,48.3167,48.3247,16900.0
2012-03-01 15:10:00,60.36,60.39,60.31,60.33,17900.0,48.3247,48.3488,48.2847,48.3007,17900.0
2012-03-01 15:15:00,60.32,60.34,60.23,60.23,27100.0,48.2927,48.3087,48.2207,48.2207,27100.0
2012-03-01 15:20:00,60.22,60.26,60.19,60.21,28900.0,48.2127,48.2447,48.1886,48.2047,28900.0
2012-03-01 15:25:00,60.2,60.31,60.2,60.31,32300.0,48.1966,48.2847,48.1966,48.2847,32300.0
2012-03-01 15:30:00,60.31,60.31,60.23,60.26,41500.0,48.2847,48.2847,48.2207,48.2447,41500.0
2012-03-01 15:35:00,60.26,60.27,60.2,60.21,28400.0,48.2447,48.2527,48.1966,48.2047,28400.0
2012-03-01 15:40:00,60.23,60.26,60.21,60.25,25400.0,48.2207,48.2447,48.2047,48.2367,25400.0
2012-03-01 15:45:00,60.25,60.3,60.25,60.27,32700.0,48.2367,48.2767,48.2367,48.2527,32700.0
2012-03-01 15:50:00,60.28,60.36,60.27,60.36,39200.0,48.2607,48.3247,48.2527,48.3247,39200.0
2012-03-01 15:55:00,60.36,60.37,60.24,60.28,163000.0,48.3247,48.3327,48.2287,48.2607,163000.0
2012-03-02 09:30:00,60.11,60.12,60.03,60.06,46900.0,48.1246,48.1326,48.0605,48.0846,46900.0
2012-03-02 09:35:00,60.04,60.11,60.01,60.08,30200.0,48.0685,48.1246,48.0445,48.1006,30200.0
2012-03-02 09:40:00,60.08,60.08,60.01,60.02,13000.0,48.1006,48.1006,48.0445,48.0525,13000.0
2012-03-02 09:45:00,60.03,60.05,59.99,59.99,18400.0,48.0605,48.0766,48.0285,48.0285,18400.0
2012-03-02 09:50:00,60.0,60.08,59.96,60.07,13200.0,48.0365,48.1006,48.0045,48.0926,13200.0
2012-03-02 09:55:00,60.08,60.08,60.01,60.03,26800.0,48.1006,48.1006,48.0445,48.0605,26800.0
2012-03-02 10:00:00,60.04,60.06,59.98,59.99,24000.0,48.0685,48.0846,48.0205,48.0285,24000.0
2012-03-02 10:05:00,59.98,60.02,59.97,60.02,22200.0,48.0205,48.0525,48.0125,48.0525,22200.0
2012-03-02 10:10:00,60.01,60.06,60.01,60.05,24300.0,48.0445,48.0846,48.0445,48.0766,24300.0
2012-03-02 10:15:00,60.05,60.1,60.05,60.09,39800.0,48.0766,48.1166,48.0766,48.1086,39800.0
2012-03-02 10:20:00,60.08,60.11,60.08,60.1,25600.0,48.1006,48.1246,48.1006,48.1166,25600.0
2012-03-02 10:25:00,60.1,60.12,60.06,60.07,35600.0,48.1166,48.1326,48.0846,48.0926,35600.0
2012-03-02 10:30:00,60.07,60.09,59.98,60.01,32100.0,48.0926,48.1086,48.0205,48.0445,32100.0
2012-03-02 10:35:00,60.02,60.04,59.99,59.99,19500.0,48.0525,48.0685,48.0285,48.0285,19500.0
2012-03-02 10:40:00,59.99,60.04,59.99,60.02,13900.0,48.0285,48.0685,48.0285,48.0525,13900.0
2012-03-02 10:45:00,60.03,60.07,60.02,60.07,64800.0,48.0605,48.0926,48.0525,48.0926,64800.0
2012-03-02 10:50:00,60.07,60.11,60.06,60.11,28800.0,48.0926,48.1246,48.0846,48.1246,28800.0
2012-03-02 10:55:00,60.11,60.12,60.03,60.03,8200.0,48.1246,48.1326,48.0605,48.0605,8200.0
2012-03-02 11:00:00,60.04,60.06,60.01,60.02,6300.0,48.0685,48.0846,48.0445,48.0525,6300.0
2012-03-02 11:05:00,60.04,60.04,59.99,60.04,16500.0,48.0685,48.0685,48.0285,48.0685,16500.0
2012-03-02 11:10:00,60.04,60.04,59.98,59.98,8600.0,48.0685,48.0685,48.0205,48.0205,8600.0
2012-03-02 11:15:00,59.98,60.01,59.97,60.01,4700.0,48.0205,48.0445,48.0125,48.0445,4700.0
2012-03-02 11:20:00,60.0,60.04,60.0,60.04,7500.0,48.0365,48.0685,48.0365,48.0685,7500.0
2012-03-02 11:25:00,60.04,60.05,60.03,60.05,4300.0,48.0685,48.0766,48.0605,48.0766,4300.0
2012-03-02 11:30:00,60.04,60.07,60.04,60.06,10600.0,48.0685,48.0926,48.0685,48.0846,10600.0
2012-03-02 11:35:00,60.05,60.1,60.05,60.07,4900.0,48.0766,48.1166,48.0766,48.0926,4900.0
2012-03-02 11:40:00,60.06,60.06,59.96,59.98,12900.0,48.0846,48.0846,48.0045,48.0205,12900.0
2012-03-02 11:45:00,59.98,60.01,59.93,60.0,41000.0,48.0205,48.0445,47.9805,48.0365,41000.0
2012-03-02 11:50:00,59.98,59.98,59.95,59.97,7200.0,48.0205,48.0205,47.9965,48.0125,7200.0
2012-03-02 11:55:00,59.98,59.99,59.97,59.99,9300.0,48.0205,48.0285,48.0125,48.0285,9300.0
2012-03-02 12:00:00,59.97,60.0,59.95,60.0,5400.0,48.0125,48.0365,47.9965,48.0365,5400.0
2012-03-02 12:05:00,60.0,60.01,59.97,60.01,5500.0,48.0365,48.0445,48.0125,48.0445,5500.0
2012-03-02 12:10:00,60.01,60.02,60.0,60.01,1400.0,48.0445,48.0525,48.0365,48.0445,1400.0
2012-03-02 12:15:00,60.0,60.01,59.94,59.98,13000.0,48.0365,48.0445,47.9885,48.0205,13000.0
2012-03-02 12:20:00,59.97,59.97,59.92,59.93,18900.0,48.0125,48.0125,47.9725,47.9805,18900.0
2012-03-02 12:25:00,59.93,59.97,59.93,59.97,2500.0,47.9805,48.0125,47.9805,48.0125,2500.0
2012-03-02 12:30:00,59.96,59.99,59.94,59.98,5500.0,48.0045,48.0285,47.9885,48.0205,5500.0
2012-03-02 12:35:00,59.97,59.97,59.96,59.97,1500.0,48.0125,48.0125,48.0045,48.0125,1500.0
2012-03-02 12:40:00,59.97,59.99,59.96,59.99,1400.0,48.0125,48.0285,48.0045,48.0285,1400.0
2012-03-02 12:45:00,59.98,60.01,59.98,60.01,8800.0,48.0205,48.0445,48.0205,48.0445,8800.0
2012-03-02 12:50:00,60.01,60.02,59.98,60.0,2700.0,48.0445,48.0525,48.0205,48.0365,2700.0
2012-03-02 12:55:00,59.99,60.02,59.97,59.98,6400.0,48.0285,48.0525,48.0125,48.0205,6400.0
2012-03-02 13:00:00,59.98,59.98,59.96,59.97,4800.0,48.0205,48.0205,48.0045,48.0125,4800.0
2012-03-02 13:05:00,59.99,59.99,59.93,59.96,14900.0,48.0285,48.0285,47.9805,48.0045,14900.0
2012-03-02 13:10:00,59.96,59.96,59.89,59.9,29900.0,48.0045,48.0045,47.9485,47.9565,29900.0
2012-03-02 13:15:00,59.9,59.91,59.89,59.9,4400.0,47.9565,47.9645,47.9485,47.9565,4400.0
2012-03-02 13:20:00,59.91,59.91,59.86,59.87,12000.0,47.9645,47.9645,47.9244,47.9324,12000.0
2012-03-02 13:25:00,59.87,59.89,59.87,59.87,8500.0,47.9324,47.9485,47.9324,47.9324,8500.0
2012-03-02 13:30:00,59.89,59.91,59.89,59.9,8100.0,47.9485,47.9645,47.9485,47.9565,8100.0
2012-03-02 13:35:00,59.91,59.98,59.91,59.97,70300.0,47.9645,48.0205,47.9645,48.0125,70300.0
2012-03-02 13:40:00,59.97,60.0,59.97,60.0,5200.0,48.0125,48.0365,48.0125,48.0365,5200.0
2012-03-02 13:45:00,59.99,59.99,59.97,59.98,15700.0,48.0285,48.0285,48.0125,48.0205,15700.0
2012-03-02 13:50:00,59.97,59.99,59.97,59.99,2600.0,48.0125,48.0285,48.0125,48.0285,2600.0
2012-03-02 13:55:00,60.0,60.01,59.99,60.01,4000.0,48.0365,48.0445,48.0285,48.0445,4000.0
2012-03-02 14:00:00,60.01,60.03,60.01,60.03,2400.0,48.0445,48.0605,48.0445,48.0605,2400.0
2012-03-02 14:05:00,60.03,60.05,60.01,60.04,5300.0,48.0605,48.0766,48.0445,48.0685,5300.0
2012-03-02 14:10:00,60.04,60.05,60.04,60.05,27700.0,48.0685,48.0766,48.0685,48.0766,27700.0
2012-03-02 14:15:00,60.06,60.09,60.05,60.09,9200.0,48.0846,48.1086,48.0766,48.1086,9200.0
2012-03-02 14:20:00,60.09,60.09,60.04,60.08,3900.0,48.1086,48.1086,48.0685,48.1006,3900.0
2012-03-02 14:25:00,60.09,60.09,60.06,60.06,5100.0,48.1086,48.1086,48.0846,48.0846,5100.0
2012-03-02 14:30:00,60.06,60.07,60.05,60.06,3000.0,48.0846,48.0926,48.0766,48.0846,3000.0
2012-03-02 14:35:00,60.05,60.07,60.04,60.06,6900.0,48.0766,48.0926,48.0685,48.0846,6900.0
2012-03-02 14:40:00,60.06,60.06,60.03,60.06,3400.0,48.0846,48.0846,48.0605,48.0846,3400.0
2012-03-02 14:45:00,60.05,60.1,60.05,60.08,8100.0,48.0766,48.1166,48.0766,48.1006,8100.0
2012-03-02 14:50:00,60.09,60.14,60.09,60.13,9000.0,48.1086,48.1486,48.1086,48.1406,9000.0
2012-03-02 14:55:00,60.13,60.13,60.11,60.12,4100.0,48.1406,48.1406,48.1246,48.1326,4100.0
2012-03-02 15:00:00,60.11,60.15,60.11,60.12,6000.0,48.1246,48.1566,48.1246,48.1326,6000.0
2012-03-02 15:05:00,60.12,60.13,60.1,60.12,16500.0,48.1326,48.1406,48.1166,48.1326,16500.0
2012-03-02 15:10:00,60.13,60.14,60.13,60.13,5400.0,48.1406,48.1486,48.1406,48.1406,5400.0
2012-03-02 15:15:00,60.13,60.14,60.12,60.12,3800.0,48.1406,48.1486,48.1326,48.1326,3800.0
2012-03-02 15:20:00,60.13,60.13,60.12,60.13,3100.0,48.1406,48.1406,48.1326,48.1406,3100.0
2012-03-02 15:25:00,60.13,60.18,60.12,60.18,15900.0,48.1406,48.1806,48.1326,48.1806,15900.0
2012-03-02 15:30:00,60.18,60.22,60.18,60.22,11600.0,48.1806,48.2127,48.1806,48.2127,11600.0
2012-03-02 15:35:00,60.22,60.22,60.12,60.12,16500.0,48.2127,48.2127,48.1326,48.1326,16500.0
2012-03-02 15:40:00,60.13,60.16,60.09,60.11,23600.0,48.1406,48.1646,48.1086,48.1246,23600.0
2012-03-02 15:45:00,60.11,60.12,60.09,60.11,11400.0,48.1246,48.1326,48.1086,48.1246,11400.0
2012-03-02 15:50:00,60.11,60.13,60.1,60.13,20400.0,48.1246,48.1406,48.1166,48.1406,20400.0
2012-03-02 15:55:00,60.13,60.15,60.08,60.15,55100.0,48.1406,48.1566,48.1006,48.1566,55100.0
2012-03-05 09:30:00,59.54,59.54,59.44,59.46,45000.0,47.6682,47.6682,47.5882,47.6042,45000.0
2012-03-05 09:35:00,59.45,59.45,59.36,59.42,52400.0,47.5962,47.5962,47.5241,47.5722,52400.0
2012-03-05 09:40:00,59.42,59.43,59.32,59.33,88000.0,47.5722,47.5802,47.4921,47.5001,88000.0
2012-03-05 09:45:00,59.33,59.33,59.29,59.29,36500.0,47.5001,47.5001,47.4681,47.4681,36500.0
2012-03-05 09:50:00,59.29,59.34,59.29,59.32,21100.0,47.4681,47.5081,47.4681,47.4921,21100.0
2012-03-05 09:55:00,59.32,59.34,59.32,59.32,7000.0,47.4921,47.5081,47.4921,47.4921,7000.0
2012-03-05 10:00:00,59.33,59.46,59.3,59.44,48000.0,47.5001,47.6042,47.4761,47.5882,48000.0
2012-03-05 10:05:00,59.45,59.45,59.39,59.4,13900.0,47.5962,47.5962,47.5482,47.5562,13900.0
2012-03-05 10:10:00,59.39,59.4,59.34,59.35,26200.0,47.5482,47.5562,47.5081,47.5161,26200.0
2012-03-05 10:15:00,59.35,59.37,59.31,59.32,61000.0,47.5161,47.5321,47.4841,47.4921,61000.0
2012-03-05 10:20:00,59.31,59.31,59.21,59.22,50100.0,47.4841,47.4841,47.404,47.412,50100.0
2012-03-05 10:25:00,59.21,59.21,59.17,59.18,37300.0,47.404,47.404,47.372,47.38,37300.0
2012-03-05 10:30:00,59.18,59.23,59.16,59.22,14300.0,47.38,47.4201,47.364,47.412,14300.0
2012-03-05 10:35:00,59.22,59.23,59.19,59.22,11100.0,47.412,47.4201,47.388,47.412,11100.0
2012-03-05 10:40:00,59.22,59.27,59.22,59.26,14200.0,47.412,47.4521,47.412,47.4441,14200.0
2012-03-05 10:45:00,59.25,59.27,59.2,59.27,40000.0,47.4361,47.4521,47.396,47.4521,40000.0
2012-03-05 10:50:00,59.28,59.36,59.28,59.3,48100.0,47.4601,47.5241,47.4601,47.4761,48100.0
2012-03-05 10:55:00,59.31,59.31,59.25,59.27,7400.0,47.4841,47.4841,47.4361,47.4521,7400.0
2012-03-05 11:00:00,59.28,59.32,59.21,59.24,26800.0,47.4601,47.4921,47.404,47.4281,26800.0
2012-03-05 11:05:00,59.25,59.33,59.25,59.3,12000.0,47.4361,47.5001,47.4361,47.4761,12000.0
2012-03-05 11:10:00,59.28,59.29,59.24,59.24,8500.0,47.4601,47.4681,47.4281,47.4281,8500.0
2012-03-05 11:15:00,59.24,59.24,59.16,59.18,50600.0,47.4281,47.4281,47.364,47.38,50600.0
2012-03-05 11:20:00,59.19,59.2,59.16,59.2,16100.0,47.388,47.396,47.364,47.396,16100.0
2012-03-05 11:25:00,59.18,59.24,59.17,59.24,3200.0,47.38,47.4281,47.372,47.4281,3200.0
2012-03-05 11:30:00,59.22,59.22,59.2,59.2,2900.0,47.412,47.412,47.396,47.396,2900.0
2012-03-05 11:35:00,59.21,59.24,59.16,59.16,20900.0,47.404,47.4281,47.364,47.364,20900.0
2012-03-05 11:40:00,59.16,59.23,59.16,59.23,11700.0,47.364,47.4201,47.364,47.4201,11700.0
2012-03-05 11:45:00,59.23,59.28,59.22,59.26,11800.0,47.4201,47.4601,47.412,47.4441,11800.0
2012-03-05 11:50:00,59.28,59.28,59.24,59.26,3900.0,47.4601,47.4601,47.4281,47.4441,3900.0
2012-03-05 11:55:00,59.28,59.28,59.22,59.23,6500.0,47.4601,47.4601,47.412,47.4201,6500.0
2012-03-05 12:00:00,59.22,59.27,59.22,59.23,7000.0,47.412,47.4521,47.412,47.4201,7000.0
2012-03-05 12:05:00,59.24,59.3,59.24,59.28,3700.0,47.4281,47.4761,47.4281,47.4601,3700.0
2012-03-05 12:10:00,59.28,59.29,59.27,59.28,2700.0,47.4601,47.4681,47.4521,47.4601,2700.0
2012-03-05 12:15:00,59.28,59.28,59.25,59.27,12900.0,47.4601,47.4601,47.4361,47.4521,12900.0
2012-03-05 12:20:00,59.27,59.27,59.23,59.24,2700.0,47.4521,47.4521,47.4201,47.4281,2700.0
2012-03-05 12:25:00,59.24,59.28,59.24,59.26,5000.0,47.4281,47.4601,47.4281,47.4441,5000.0
2012-03-05 12:30:00,59.25,59.25,59.2,59.22,5900.0,47.4361,47.4361,47.396,47.412,5900.0
2012-03-05 12:35:00,59.24,59.26,59.22,59.26,1500.0,47.4281,47.4441,47.412,47.4441,1500.0
2012-03-05 12:40:00,59.27,59.28,59.24,59.25,6000.0,47.4521,47.4601,47.4281,47.4361,6000.0
2012-03-05 12:45:00,59.27,59.27,59.23,59.26,3300.0,47.4521,47.4521,47.4201,47.4441,3300.0
2012-03-05 12:50:00,59.26,59.26,59.19,59.19,6500.0,47.4441,47.4441,47.388,47.388,6500.0
2012-03-05 12:55:00,59.19,59.22,59.15,59.16,16500.0,47.388,47.412,47.356,47.364,16500.0
2012-03-05 13:00:00,59.16,59.19,59.16,59.18,5700.0,47.364,47.388,47.364,47.38,5700.0
2012-03-05 13:05:00,59.19,59.24,59.19,59.21,4000.0,47.388,47.4281,47.388,47.404,4000.0
2012-03-05 13:10:00,59.19,59.23,59.19,59.23,5200.0,47.388,47.4201,47.388,47.4201,5200.0
2012-03-05 13:15:00,59.23,59.26,59.23,59.26,6400.0,47.4201,47.4441,47.4201,47.4441,6400.0
2012-03-05 13:20:00,59.24,59.3,59.24,59.29,7700.0,47.4281,47.4761,47.4281,47.4681,7700.0
2012-03-05 13:25:00,59.29,59.29,59.24,59.29,2700.0,47.4681,47.4681,47.4281,47.4681,2700.0
2012-03-05 13:30:00,59.3,59.31,59.29,59.3,6300.0,47.4761,47.4841,47.4681,47.4761,6300.0
2012-03-05 13:35:00,59.29,59.31,59.26,59.31,7000.0,47.4681,47.4841,47.4441,47.4841,7000.0
2012-03-05 13:40:00,59.3,59.32,59.29,59.3,2600.0,47.4761,47.4921,47.4681,47.4761,2600.0
2012-03-05 13:45:00,59.3,59.31,59.29,59.29,1800.0,47.4761,47.4841,47.4681,47.4681,1800.0
2012-03-05 13:50:00,59.29,59.29,59.23,59.26,4200.0,47.4681,47.4681,47.4201,47.4441,4200.0
2012-03-05 13:55:00,59.26,59.28,59.25,59.26,4800.0,47.4441,47.4601,47.4361,47.4441,4800.0
2012-03-05 14:00:00,59.27,59.3,59.27,59.29,3200.0,47.4521,47.4761,47.4521,47.4681,3200.0
2012-03-05 14:05:00,59.29,59.31,59.29,59.3,2600.0,47.4681,47.4841,47.4681,47.4761,2600.0
2012-03-05 14:10:00,59.31,59.34,59.3,59.32,15000.0,47.4841,47.5081,47.4761,47.4921,15000.0
2012-03-05 14:15:00,59.33,59.33,59.33,59.33,400.0,47.5001,47.5001,47.5001,47.5001,400.0
2012-03-05 14:20:00,59.33,59.35,59.29,59.32,12500.0,47.5001,47.5161,47.4681,47.4921,12500.0
2012-03-05 14:25:00,59.31,59.36,59.3,59.36,12100.0,47.4841,47.5241,47.4761,47.5241,12100.0
2012-03-05 14:30:00,59.38,59.39,59.3,59.33,8800.0,47.5401,47.5482,47.4761,47.5001,8800.0
2012-03-05 14:35:00,59.32,59.35,59.32,59.35,6100.0,47.4921,47.5161,47.4921,47.5161,6100.0
2012-03-05 14:40:00,59.35,59.35,59.31,59.31,7200.0,47.5161,47.5161,47.4841,47.4841,7200.0
2012-03-05 14:45:00,59.31,59.32,59.29,59.3,8500.0,47.4841,47.4921,47.4681,47.4761,8500.0
2012-03-05 14:50:00,59.29,59.3,59.29,59.29,12600.0,47.4681,47.4761,47.4681,47.4681,12600.0
2012-03-05 14:55:00,59.3,59.39,59.3,59.38,6800.0,47.4761,47.5482,47.4761,47.5401,6800.0
2012-03-05 15:00:00,59.38,59.41,59.38,59.41,4800.0,47.5401,47.5642,47.5401,47.5642,4800.0
2012-03-05 15:05:00,59.41,59.42,59.39,59.4,47800.0,47.5642,47.5722,47.5482,47.5562,47800.0
2012-03-05 15:10:00,59.4,59.4,59.4,59.4,5000.0,47.5562,47.5562,47.5562,47.5562,5000.0
2012-03-05 15:15:00,59.4,59.41,59.39,59.4,33100.0,47.5562,47.5642,47.5482,47.5562,33100.0
2012-03-05 15:20:00,59.4,59.46,59.4,59.45,22000.0,47.5562,47.6042,47.5562,47.5962,22000.0
2012-03-05 15:25:00,59.46,59.47,59.44,59.46,5800.0,47.6042,47.6122,47.5882,47.6042,5800.0
2012-03-05 15:30:00,59.47,59.47,59.45,59.46,6300.0,47.6122,47.6122,47.5962,47.6042,6300.0
2012-03-05 15:35:00,59.46,59.49,59.46,59.48,11700.0,47.6042,47.6282,47.6042,47.6202,11700.0
2012-03-05 15:40:00,59.48,59.48,59.43,59.44,11800.0,47.6202,47.6202,47.5802,47.5882,11800.0
2012-03-05 15:45:00,59.44,59.48,59.39,59.4,37800.0,47.5882,47.6202,47.5482,47.5562,37800.0
2012-03-05 15:50:00,59.4,59.41,59.35,59.36,25500.0,47.5562,47.5642,47.5161,47.5241,25500.0
2012-03-05 15:55:00,59.37,59.45,59.3,59.39,95200.0,47.5321,47.5962,47.4761,47.5482,95200.0
2012-03-06 09:30:00,58.04,58.05,57.86,57.93,102000.0,46.4673,46.4753,46.3232,46.3793,102000.0
2012-03-06 09:35:00,57.92,57.93,57.84,57.85,52400.0,46.3713,46.3793,46.3072,46.3152,52400.0
2012-03-06 09:40:00,57.82,57.82,57.75,57.76,53400.0,46.2912,46.2912,46.2352,46.2432,53400.0
2012-03-06 09:45:00,57.76,57.84,57.76,57.82,158800.0,46.2432,46.3072,46.2432,46.2912,158800.0
2012-03-06 09:50:00,57.81,57.81,57.75,57.77,54900.0,46.2832,46.2832,46.2352,46.2512,54900.0
2012-03-06 09:55:00,57.77,57.8,57.75,57.77,38000.0,46.2512,46.2752,46.2352,46.2512,38000.0
2012-03-06 10:00:00,57.77,57.82,57.74,57.75,97300.0,46.2512,46.2912,46.2271,46.2352,97300.0
2012-03-06 10:05:00,57.75,57.79,57.74,57.76,52000.0,46.2352,46.2672,46.2271,46.2432,52000.0
2012-03-06 10:10:00,57.76,57.8,57.68,57.7,133700.0,46.2432,46.2752,46.1791,46.1951,133700.0
2012-03-06 10:15:00,57.7,57.7,57.62,57.67,47300.0,46.1951,46.1951,46.1311,46.1711,47300.0
2012-03-06 10:20:00,57.66,57.67,57.62,57.63,41500.0,46.1631,46.1711,46.1311,46.1391,41500.0
2012-03-06 10:25:00,57.63,57.67,57.63,57.67,7400.0,46.1391,46.1711,46.1391,46.1711,7400.0
2012-03-06 10:30:00,57.66,57.72,57.65,57.71,10300.0,46.1631,46.2111,46.1551,46.2031,10300.0
2012-03-06 10:35:00,57.71,57.75,57.71,57.74,19000.0,46.2031,46.2352,46.2031,46.2271,19000.0
2012-03-06 10:40:00,57.75,57.79,57.75,57.78,27500.0,46.2352,46.2672,46.2352,46.2592,27500.0
2012-03-06 10:45:00,57.78,57.78,57.64,57.64,50900.0,46.2592,46.2592,46.1471,46.1471,50900.0
2012-03-06 10:50:00,57.64,57.64,57.56,57.58,31100.0,46.1471,46.1471,46.083,46.0991,31100.0
2012-03-06 10:55:00,57.57,57.62,57.56,57.56,57900.0,46.091,46.1311,46.083,46.083,57900.0
2012-03-06 11:00:00,57.56,57.62,57.55,57.62,57100.0,46.083,46.1311,46.075,46.1311,57100.0
2012-03-06 11:05:00,57.61,57.67,57.61,57.67,35100.0,46.1231,46.1711,46.1231,46.1711,35100.0
2012-03-06 11:10:00,57.66,57.67,57.63,57.64,30400.0,46.1631,46.1711,46.1391,46.1471,30400.0
2012-03-06 11:15:00,57.65,57.7,57.65,57.68,34600.0,46.1551,46.1951,46.1551,46.1791,34600.0
2012-03-06 11:20:00,57.69,57.72,57.68,57.68,27200.0,46.1871,46.2111,46.1791,46.1791,27200.0
2012-03-06 11:25:00,57.69,57.74,57.68,57.73,17700.0,46.1871,46.2271,46.1791,46.2191,17700.0
2012-03-06 11:30:00,57.73,57.74,57.63,57.63,9100.0,46.2191,46.2271,46.1391,46.1391,9100.0
2012-03-06 11:35:00,57.63,57.63,57.57,57.6,47400.0,46.1391,46.1391,46.091,46.1151,47400.0
2012-03-06 11:40:00,57.61,57.62,57.6,57.62,3500.0,46.1231,46.1311,46.1151,46.1311,3500.0
2012-03-06 11:45:00,57.61,57.62,57.57,57.59,62600.0,46.1231,46.1311,46.091,46.1071,62600.0
2012-03-06 11:50:00,57.58,57.62,57.57,57.58,43800.0,46.0991,46.1311,46.091,46.0991,43800.0
2012-03-06 11:55:00,57.58,57.66,57.58,57.62,26000.0,46.0991,46.1631,46.0991,46.1311,26000.0
2012-03-06 12:00:00,57.62,57.64,57.58,57.58,51100.0,46.1311,46.1471,46.0991,46.0991,51100.0
2012-03-06 12:05:00,57.59,57.6,57.57,57.59,43400.0,46.1071,46.1151,46.091,46.1071,43400.0
2012-03-06 12:10:00,57.58,57.6,57.58,57.58,33200.0,46.0991,46.1151,46.0991,46.0991,33200.0
2012-03-06 12:15:00,57.58,57.58,57.51,57.52,53200.0,46.0991,46.0991,46.043,46.051,53200.0
2012-03-06 12:20:00,57.51,57.52,57.5,57.52,4300.0,46.043,46.051,46.035,46.051,4300.0
2012-03-06 12:25:00,57.52,57.52,57.5,57.5,4600.0,46.051,46.051,46.035,46.035,4600.0
2012-03-06 12:30:00,57.51,57.54,57.51,57.54,8400.0,46.043,46.067,46.043,46.067,8400.0
2012-03-06 12:35:00,57.54,57.6,57.54,57.57,29500.0,46.067,46.1151,46.067,46.091,29500.0
2012-03-06 12:40:00,57.57,57.58,57.53,57.53,29400.0,46.091,46.0991,46.059,46.059,29400.0
2012-03-06 12:45:00,57.52,57.55,57.5,57.52,10500.0,46.051,46.075,46.035,46.051,10500.0
2012-03-06 12:50:00,57.52,57.53,57.48,57.51,10000.0,46.051,46.059,46.019,46.043,10000.0
2012-03-06 12:55:00,57.51,57.53,57.48,57.5,30600.0,46.043,46.059,46.019,46.035,30600.0
2012-03-06 13:00:00,57.5,57.54,57.46,57.53,23800.0,46.035,46.067,46.003,46.059,23800.0
2012-03-06 13:05:00,57.53,57.54,57.5,57.51,15900.0,46.059,46.067,46.035,46.043,15900.0
2012-03-06 13:10:00,57.51,57.52,57.45,57.45,28000.0,46.043,46.051,45.995,45.995,28000.0
2012-03-06 13:15:00,57.45,57.46,57.42,57.45,47900.0,45.995,46.003,45.971,45.995,47900.0
2012-03-06 13:20:00,57.45,57.46,57.44,57.45,141700.0,45.995,46.003,45.987,45.995,141700.0
2012-03-06 13:25:00,57.45,57.45,57.41,57.42,43400.0,45.995,45.995,45.9629,45.971,43400.0
2012-03-06 13:30:00,57.42,57.47,57.42,57.46,8900.0,45.971,46.011,45.971,46.003,8900.0
2012-03-06 13:35:00,57.46,57.46,57.43,57.45,20000.0,46.003,46.003,45.979,45.995,20000.0
2012-03-06 13:40:00,57.46,57.5,57.43,57.44,35300.0,46.003,46.035,45.979,45.987,35300.0
2012-03-06 13:45:00,57.44,57.49,57.44,57.48,35800.0,45.987,46.027,45.987,46.019,35800.0
2012-03-06 13:50:00,57.48,57.49,57.48,57.49,13000.0,46.019,46.027,46.019,46.027,13000.0
2012-03-06 13:55:00,57.48,57.48,57.42,57.42,6200.0,46.019,46.019,45.971,45.971,6200.0
2012-03-06 14:00:00,57.43,57.43,57.41,57.42,6600.0,45.979,45.979,45.9629,45.971,6600.0
2012-03-06 14:05:00,57.42,57.45,57.4,57.44,10400.0,45.971,45.995,45.9549,45.987,10400.0
2012-03-06 14:10:00,57.44,57.48,57.43,57.48,9300.0,45.987,46.019,45.979,46.019,9300.0
2012-03-06 14:15:00,57.48,57.49,57.45,57.46,31700.0,46.019,46.027,45.995,46.003,31700.0
2012-03-06 14:20:00,57.46,57.46,57.42,57.42,10400.0,46.003,46.003,45.971,45.971,10400.0
2012-03-06 14:25:00,57.41,57.41,57.39,57.41,35700.0,45.9629,45.9629,45.9469,45.9629,35700.0
2012-03-06 14:30:00,57.41,57.46,57.39,57.43,26800.0,45.9629,46.003,45.9469,45.979,26800.0
2012-03-06 14:35:00,57.43,57.43,57.36,57.37,16300.0,45.979,45.979,45.9229,45.9309,16300.0
2012-03-06 14:40:00,57.37,57.37,57.27,57.29,23000.0,45.9309,45.9309,45.8509,45.8669,23000.0
2012-03-06 14:45:00,57.29,57.3,57.28,57.29,17000.0,45.8669,45.8749,45.8589,45.8669,17000.0
2012-03-06 14:50:00,57.29,57.31,57.28,57.29,28800.0,45.8669,45.8829,45.8589,45.8669,28800.0
2012-03-06 14:55:00,57.29,57.34,57.28,57.28,53700.0,45.8669,45.9069,45.8589,45.8589,53700.0
2012-03-06 15:00:00,57.28,57.4,57.28,57.4,23900.0,45.8589,45.9549,45.8589,45.9549,23900.0
2012-03-06 15:05:00,57.39,57.41,57.39,57.4,14300.0,45.9469,45.9629,45.9469,45.9549,14300.0
2012-03-06 15:10:00,57.41,57.43,57.4,57.43,40500.0,45.9629,45.979,45.9549,45.979,40500.0
2012-03-06 15:15:00,57.43,57.46,57.43,57.46,23600.0,45.979,46.003,45.979,46.003,23600.0
2012-03-06 15:20:00,57.48,57.48,57.43,57.45,32600.0,46.019,46.019,45.979,45.995,32600.0
2012-03-06 15:25:00,57.46,57.47,57.44,57.46,19000.0,46.003,46.011,45.987,46.003,19000.0
2012-03-06 15:30:00,57.45,57.46,57.41,57.42,33400.0,45.995,46.003,45.9629,45.971,33400.0
2012-03-06 15:35:00,57.42,57.44,57.41,57.43,39600.0,45.971,45.987,45.9629,45.979,39600.0
2012-03-06 15:40:00,57.44,57.52,57.43,57.5,56500.0,45.987,46.051,45.979,46.035,56500.0
2012-03-06 15:45:00,57.51,57.55,57.5,57.54,100800.0,46.043,46.075,46.035,46.067,100800.0
2012-03-06 15:50:00,57.55,57.63,57.54,57.59,176600.0,46.075,46.1391,46.067,46.1071,176600.0
2012-03-06 15:55:00,57.59,57.8,57.58,57.63,393400.0,46.1071,46.2752,46.0991,46.1391,393400.0
2012-03-07 09:30:00,58.05,58.22,58.05,58.14,134200.0,46.4753,46.6114,46.4753,46.5474,134200.0
2012-03-07 09:35:00,58.14,58.17,58.1,58.12,48800.0,46.5474,46.5714,46.5154,46.5314,48800.0
2012-03-07 09:40:00,58.11,58.12,58.06,58.07,40200.0,46.5234,46.5314,46.4833,46.4913,40200.0
2012-03-07 09:45:00,58.08,58.08,58.03,58.05,26400.0,46.4994,46.4994,46.4593,46.4753,26400.0
2012-03-07 09:50:00,58.04,58.12,58.03,58.12,32700.0,46.4673,46.5314,46.4593,46.5314,32700.0
2012-03-07 09:55:00,58.12,58.12,58.05,58.09,64100.0,46.5314,46.5314,46.4753,46.5074,64100.0
2012-03-07 10:00:00,58.09,58.12,58.07,58.08,42800.0,46.5074,46.5314,46.4913,46.4994,42800.0
2012-03-07 10:05:00,58.09,58.09,58.0,58.03,32100.0,46.5074,46.5074,46.4353,46.4593,32100.0
2012-03-07 10:10:00,58.02,58.03,58.0,58.02,19800.0,46.4513,46.4593,46.4353,46.4513,19800.0
2012-03-07 10:15:00,58.04,58.09,58.04,58.06,13200.0,46.4673,46.5074,46.4673,46.4833,13200.0
2012-03-07 10:20:00,58.07,58.07,57.99,57.99,14900.0,46.4913,46.4913,46.4273,46.4273,14900.0
2012-03-07 10:25:00,57.99,57.99,57.96,57.97,13300.0,46.4273,46.4273,46.4033,46.4113,13300.0
2012-03-07 10:30:00,57.98,58.05,57.98,58.04,8500.0,46.4193,46.4753,46.4193,46.4673,8500.0
2012-03-07 10:35:00,58.04,58.05,58.02,58.03,4600.0,46.4673,46.4753,46.4513,46.4593,4600.0
2012-03-07 10:40:00,58.04,58.04,57.98,57.98,12800.0,46.4673,46.4673,46.4193,46.4193,12800.0
2012-03-07 10:45:00,57.98,58.01,57.98,58.01,9100.0,46.4193,46.4433,46.4193,46.4433,9100.0
2012-03-07 10:50:00,58.01,58.03,58.0,58.01,9900.0,46.4433,46.4593,46.4353,46.4433,9900.0
2012-03-07 10:55:00,58.01,58.03,57.99,58.02,24000.0,46.4433,46.4593,46.4273,46.4513,24000.0
2012-03-07 11:00:00,58.03,58.14,58.03,58.12,20700.0,46.4593,46.5474,46.4593,46.5314,20700.0
2012-03-07 11:05:00,58.12,58.22,58.12,58.22,6000.0,46.5314,46.6114,46.5314,46.6114,6000.0
2012-03-07 11:10:00,58.22,58.27,58.21,58.25,11500.0,46.6114,46.6515,46.6034,46.6355,11500.0
2012-03-07 11:15:00,58.26,58.26,58.25,58.25,7000.0,46.6435,46.6435,46.6355,46.6355,7000.0
2012-03-07 11:20:00,58.26,58.3,58.26,58.27,17700.0,46.6435,46.6755,46.6435,46.6515,17700.0
2012-03-07 11:25:00,58.27,58.28,58.25,58.26,8400.0,46.6515,46.6595,46.6355,46.6435,8400.0
2012-03-07 11:30:00,58.27,58.32,58.27,58.29,10500.0,46.6515,46.6915,46.6515,46.6675,10500.0
2012-03-07 11:35:00,58.28,58.29,58.27,58.29,4900.0,46.6595,46.6675,46.6515,46.6675,4900.0
2012-03-07 11:40:00,58.29,58.31,58.29,58.3,4100.0,46.6675,46.6835,46.6675,46.6755,4100.0
2012-03-07 11:45:00,58.3,58.3,58.26,58.27,13100.0,46.6755,46.6755,46.6435,46.6515,13100.0
2012-03-07 11:50:00,58.27,58.27,58.26,58.27,4300.0,46.6515,46.6515,46.6435,46.6515,4300.0
2012-03-07 11:55:00,58.27,58.28,58.27,58.28,5000.0,46.6515,46.6595,46.6515,46.6595,5000.0
2012-03-07 12:00:00,58.28,58.31,58.28,58.3,5100.0,46.6595,46.6835,46.6595,46.6755,5100.0
2012-03-07 12:05:00,58.31,58.32,58.3,58.3,5900.0,46.6835,46.6915,46.6755,46.6755,5900.0
2012-03-07 12:10:00,58.29,58.3,58.27,58.27,7300.0,46.6675,46.6755,46.6515,46.6515,7300.0
2012-03-07 12:15:00,58.26,58.27,58.23,58.26,11600.0,46.6435,46.6515,46.6194,46.6435,11600.0
2012-03-07 12:20:00,58.26,58.26,58.25,58.25,800.0,46.6435,46.6435,46.6355,46.6355,800.0
2012-03-07 12:25:00,58.24,58.27,58.23,58.27,4600.0,46.6275,46.6515,46.6194,46.6515,4600.0
2012-03-07 12:30:00,58.27,58.27,58.23,58.23,4900.0,46.6515,46.6515,46.6194,46.6194,4900.0
2012-03-07 12:35:00,58.24,58.26,58.23,58.25,4200.0,46.6275,46.6435,46.6194,46.6355,4200.0
2012-03-07 12:40:00,58.25,58.3,58.25,58.28,4300.0,46.6355,46.6755,46.6355,46.6595,4300.0
2012-03-07 12:45:00,58.3,58.31,58.27,58.27,2600.0,46.6755,46.6835,46.6515,46.6515,2600.0
2012-03-07 12:50:00,58.28,58.28,58.27,58.28,2000.0,46.6595,46.6595,46.6515,46.6595,2000.0
2012-03-07 12:55:00,58.27,58.3,58.25,58.25,27200.0,46.6515,46.6755,46.6355,46.6355,27200.0
2012-03-07 13:00:00,58.25,58.26,58.23,58.24,26100.0,46.6355,46.6435,46.6194,46.6275,26100.0
2012-03-07 13:05:00,58.24,58.24,58.22,58.22,6500.0,46.6275,46.6275,46.6114,46.6114,6500.0
2012-03-07 13:10:00,58.22,58.28,58.22,58.26,8000.0,46.6114,46.6595,46.6114,46.6435,8000.0
2012-03-07 13:15:00,58.28,58.29,58.24,58.29,6400.0,46.6595,46.6675,46.6275,46.6675,6400.0
2012-03-07 13:20:00,58.29,58.3,58.27,58.29,1500.0,46.6675,46.6755,46.6515,46.6675,1500.0
2012-03-07 13:25:00,58.3,58.3,58.28,58.29,8800.0,46.6755,46.6755,46.6595,46.6675,8800.0
2012-03-07 13:30:00,58.28,58.28,58.24,58.24,5200.0,46.6595,46.6595,46.6275,46.6275,5200.0
2012-03-07 13:35:00,58.25,58.27,58.25,58.27,3000.0,46.6355,46.6515,46.6355,46.6515,3000.0
2012-03-07 13:40:00,58.26,58.27,58.2,58.22,9100.0,46.6435,46.6515,46.5954,46.6114,9100.0
2012-03-07 13:45:00,58.22,58.22,58.2,58.21,8100.0,46.6114,46.6114,46.5954,46.6034,8100.0
2012-03-07 13:50:00,58.21,58.23,58.2,58.23,8700.0,46.6034,46.6194,46.5954,46.6194,8700.0
2012-03-07 13:55:00,58.22,58.24,58.22,58.24,16400.0,46.6114,46.6275,46.6114,46.6275,16400.0
2012-03-07 14:00:00,58.26,58.34,58.25,58.34,9500.0,46.6435,46.7075,46.6355,46.7075,9500.0
2012-03-07 14:05:00,58.34,58.36,58.34,58.35,2400.0,46.7075,46.7235,46.7075,46.7155,2400.0
2012-03-07 14:10:00,58.34,58.34,58.3,58.31,2200.0,46.7075,46.7075,46.6755,46.6835,2200.0
2012-03-07 14:15:00,58.32,58.34,58.3,58.33,11700.0,46.6915,46.7075,46.6755,46.6995,11700.0
2012-03-07 14:20:00,58.33,58.33,58.28,58.28,27700.0,46.6995,46.6995,46.6595,46.6595,27700.0
2012-03-07 14:25:00,58.28,58.3,58.28,58.3,3300.0,46.6595,46.6755,46.6595,46.6755,3300.0
2012-03-07 14:30:00,58.29,58.29,58.24,58.26,16600.0,46.6675,46.6675,46.6275,46.6435,16600.0
2012-03-07 14:35:00,58.25,58.26,58.22,58.26,7600.0,46.6355,46.6435,46.6114,46.6435,7600.0
2012-03-07 14:40:00,58.26,58.26,58.22,58.23,6700.0,46.6435,46.6435,46.6114,46.6194,6700.0
2012-03-07 14:45:00,58.22,58.26,58.22,58.26,16300.0,46.6114,46.6435,46.6114,46.6435,16300.0
2012-03-07 14:50:00,58.27,58.33,58.27,58.33,30700.0,46.6515,46.6995,46.6515,46.6995,30700.0
2012-03-07 14:55:00,58.32,58.33,58.3,58.3,5700.0,46.6915,46.6995,46.6755,46.6755,5700.0
2012-03-07 15:00:00,58.3,58.34,58.3,58.31,6800.0,46.6755,46.7075,46.6755,46.6835,6800.0
2012-03-07 15:05:00,58.31,58.32,58.26,58.26,9300.0,46.6835,46.6915,46.6435,46.6435,9300.0
2012-03-07 15:10:00,58.25,58.27,58.24,58.27,9800.0,46.6355,46.6515,46.6275,46.6515,9800.0
2012-03-07 15:15:00,58.27,58.3,58.25,58.29,6000.0,46.6515,46.6755,46.6355,46.6675,6000.0
2012-03-07 15:20:00,58.3,58.37,58.3,58.36,26900.0,46.6755,46.7315,46.6755,46.7235,26900.0
2012-03-07 15:25:00,58.36,58.37,58.33,58.35,10600.0,46.7235,46.7315,46.6995,46.7155,10600.0
2012-03-07 15:30:00,58.35,58.4,58.35,58.39,31100.0,46.7155,46.7555,46.7155,46.7475,31100.0
2012-03-07 15:35:00,58.39,58.4,58.38,58.38,13600.0,46.7475,46.7555,46.7395,46.7395,13600.0
2012-03-07 15:40:00,58.38,58.42,58.37,58.42,28500.0,46.7395,46.7716,46.7315,46.7716,28500.0
2012-03-07 15:45:00,58.42,58.45,58.42,58.44,31200.0,46.7716,46.7956,46.7716,46.7876,31200.0
2012-03-07 15:50:00,58.44,58.44,58.4,58.41,52100.0,46.7876,46.7876,46.7555,46.7636,52100.0
2012-03-07 15:55:00,58.42,58.42,58.38,58.4,115000.0,46.7716,46.7716,46.7395,46.7555,115000.0
2012-03-08 09:30:00,59.57,59.71,59.52,59.67,104000.0,47.6923,47.8043,47.6522,47.7723,104000.0
2012-03-08 09:35:00,59.67,59.69,59.63,59.63,38500.0,47.7723,47.7883,47.7403,47.7403,38500.0
2012-03-08 09:40:00,59.63,59.71,59.63,59.69,24100.0,47.7403,47.8043,47.7403,47.7883,24100.0
2012-03-08 09:45:00,59.7,59.71,59.62,59.62,19700.0,47.7963,47.8043,47.7323,47.7323,19700.0
2012-03-08 09:50:00,59.62,59.63,59.54,59.54,31900.0,47.7323,47.7403,47.6682,47.6682,31900.0
2012-03-08 09:55:00,59.55,59.59,59.52,59.57,19600.0,47.6762,47.7083,47.6522,47.6923,19600.0
2012-03-08 10:00:00,59.57,59.61,59.51,59.52,26000.0,47.6923,47.7243,47.6442,47.6522,26000.0
2012-03-08 10:05:00,59.52,59.56,59.5,59.53,14700.0,47.6522,47.6843,47.6362,47.6602,14700.0
2012-03-08 10:10:00,59.53,59.54,59.48,59.54,20100.0,47.6602,47.6682,47.6202,47.6682,20100.0
2012-03-08 10:15:00,59.54,59.58,59.5,59.58,33600.0,47.6682,47.7003,47.6362,47.7003,33600.0
2012-03-08 10:20:00,59.58,59.58,59.51,59.52,28200.0,47.7003,47.7003,47.6442,47.6522,28200.0
2012-03-08 10:25:00,59.51,59.51,59.48,59.5,28400.0,47.6442,47.6442,47.6202,47.6362,28400.0
2012-03-08 10:30:00,59.5,59.54,59.5,59.54,21600.0,47.6362,47.6682,47.6362,47.6682,21600.0
2012-03-08 10:35:00,59.53,59.59,59.52,59.57,14800.0,47.6602,47.7083,47.6522,47.6923,14800.0
2012-03-08 10:40:00,59.57,59.61,59.53,59.53,22100.0,47.6923,47.7243,47.6602,47.6602,22100.0
2012-03-08 10:45:00,59.54,59.62,59.54,59.59,12800.0,47.6682,47.7323,47.6682,47.7083,12800.0
2012-03-08 10:50:00,59.6,59.63,59.6,59.63,8100.0,47.7163,47.7403,47.7163,47.7403,8100.0
2012-03-08 10:55:00,59.65,59.66,59.64,59.65,24100.0,47.7563,47.7643,47.7483,47.7563,24100.0
2012-03-08 11:00:00,59.66,59.7,59.65,59.68,13500.0,47.7643,47.7963,47.7563,47.7803,13500.0
2012-03-08 11:05:00,59.67,59.68,59.64,59.65,6100.0,47.7723,47.7803,47.7483,47.7563,6100.0
2012-03-08 11:10:00,59.66,59.71,59.66,59.69,25100.0,47.7643,47.8043,47.7643,47.7883,25100.0
2012-03-08 11:15:00,59.69,59.73,59.69,59.71,17900.0,47.7883,47.8204,47.7883,47.8043,17900.0
2012-03-08 11:20:00,59.71,59.71,59.65,59.67,17000.0,47.8043,47.8043,47.7563,47.7723,17000.0
2012-03-08 11:25:00,59.68,59.68,59.63,59.64,11000.0,47.7803,47.7803,47.7403,47.7483,11000.0
2012-03-08 11:30:00,59.63,59.65,59.62,59.63,9900.0,47.7403,47.7563,47.7323,47.7403,9900.0
2012-03-08 11:35:00,59.62,59.64,59.59,59.6,14300.0,47.7323,47.7483,47.7083,47.7163,14300.0
2012-03-08 11:40:00,59.61,59.62,59.59,59.59,9400.0,47.7243,47.7323,47.7083,47.7083,9400.0
2012-03-08 11:45:00,59.58,59.6,59.58,59.59,5600.0,47.7003,47.7163,47.7003,47.7083,5600.0
2012-03-08 11:50:00,59.59,59.62,59.59,59.6,9900.0,47.7083,47.7323,47.7083,47.7163,9900.0
2012-03-08 11:55:00,59.61,59.63,59.61,59.62,6900.0,47.7243,47.7403,47.7243,47.7323,6900.0
2012-03-08 12:00:00,59.63,59.63,59.61,59.63,5500.0,47.7403,47.7403,47.7243,47.7403,5500.0
2012-03-08 12:05:00,59.63,59.64,59.62,59.63,3700.0,47.7403,47.7483,47.7323,47.7403,3700.0
2012-03-08 12:10:00,59.62,59.65,59.62,59.65,2400.0,47.7323,47.7563,47.7323,47.7563,2400.0
2012-03-08 12:15:00,59.65,59.65,59.6,59.61,7100.0,47.7563,47.7563,47.7163,47.7243,7100.0
2012-03-08 12:20:00,59.6,59.61,59.59,59.6,6000.0,47.7163,47.7243,47.7083,47.7163,6000.0
2012-03-08 12:25:00,59.6,59.63,59.59,59.62,5600.0,47.7163,47.7403,47.7083,47.7323,5600.0
2012-03-08 12:30:00,59.63,59.66,59.61,59.66,31900.0,47.7403,47.7643,47.7243,47.7643,31900.0
2012-03-08 12:35:00,59.66,59.69,59.66,59.69,3100.0,47.7643,47.7883,47.7643,47.7883,3100.0
2012-03-08 12:40:00,59.69,59.69,59.68,59.68,2500.0,47.7883,47.7883,47.7803,47.7803,2500.0
2012-03-08 12:45:00,59.68,59.7,59.67,59.7,8900.0,47.7803,47.7963,47.7723,47.7963,8900.0
2012-03-08 12:50:00,59.7,59.72,59.7,59.71,4700.0,47.7963,47.8124,47.7963,47.8043,4700.0
2012-03-08 12:55:00,59.71,59.71,59.69,59.7,4600.0,47.8043,47.8043,47.7883,47.7963,4600.0
2012-03-08 13:00:00,59.7,59.7,59.67,59.7,36300.0,47.7963,47.7963,47.7723,47.7963,36300.0
2012-03-08 13:05:00,59.71,59.71,59.7,59.7,1600.0,47.8043,47.8043,47.7963,47.7963,1600.0
2012-03-08 13:10:00,59.71,59.73,59.7,59.71,32500.0,47.8043,47.8204,47.7963,47.8043,32500.0
2012-03-08 13:15:00,59.72,59.75,59.72,59.73,6600.0,47.8124,47.8364,47.8124,47.8204,6600.0
2012-03-08 13:20:00,59.72,59.74,59.71,59.73,17200.0,47.8124,47.8284,47.8043,47.8204,17200.0
2012-03-08 13:25:00,59.73,59.76,59.73,59.74,3900.0,47.8204,47.8444,47.8204,47.8284,3900.0
2012-03-08 13:30:00,59.72,59.75,59.72,59.74,8600.0,47.8124,47.8364,47.8124,47.8284,8600.0
2012-03-08 13:35:00,59.74,59.75,59.73,59.74,7500.0,47.8284,47.8364,47.8204,47.8284,7500.0
2012-03-08 13:40:00,59.73,59.73,59.71,59.71,13800.0,47.8204,47.8204,47.8043,47.8043,13800.0
2012-03-08 13:45:00,59.71,59.72,59.67,59.68,7300.0,47.8043,47.8124,47.7723,47.7803,7300.0
2012-03-08 13:50:00,59.68,59.69,59.65,59.66,17300.0,47.7803,47.7883,47.7563,47.7643,17300.0
2012-03-08 13:55:00,59.67,59.67,59.63,59.64,4000.0,47.7723,47.7723,47.7403,47.7483,4000.0
2012-03-08 14:00:00,59.65,59.65,59.64,59.64,7100.0,47.7563,47.7563,47.7483,47.7483,7100.0
2012-03-08 14:05:00,59.64,59.65,59.64,59.64,4700.0,47.7483,47.7563,47.7483,47.7483,4700.0
2012-03-08 14:10:00,59.64,59.64,59.6,59.61,4500.0,47.7483,47.7483,47.7163,47.7243,4500.0
2012-03-08 14:15:00,59.6,59.63,59.58,59.6,20400.0,47.7163,47.7403,47.7003,47.7163,20400.0
2012-03-08 14:20:00,59.61,59.61,59.6,59.61,3100.0,47.7243,47.7243,47.7163,47.7243,3100.0
2012-03-08 14:25:00,59.62,59.62,59.59,59.61,5200.0,47.7323,47.7323,47.7083,47.7243,5200.0
2012-03-08 14:30:00,59.6,59.61,59.6,59.6,6900.0,47.7163,47.7243,47.7163,47.7163,6900.0
2012-03-08 14:35:00,59.61,59.63,59.61,59.63,6100.0,47.7243,47.7403,47.7243,47.7403,6100.0
2012-03-08 14:40:00,59.63,59.65,59.63,59.65,6700.0,47.7403,47.7563,47.7403,47.7563,6700.0
2012-03-08 14:45:00,59.66,59.67,59.65,59.66,4400.0,47.7643,47.7723,47.7563,47.7643,4400.0
2012-03-08 14:50:00,59.66,59.75,59.66,59.74,16800.0,47.7643,47.8364,47.7643,47.8284,16800.0
2012-03-08 14:55:00,59.75,59.81,59.75,59.8,18500.0,47.8364,47.8844,47.8364,47.8764,18500.0
2012-03-08 15:00:00,59.81,59.82,59.76,59.76,9100.0,47.8844,47.8924,47.8444,47.8444,9100.0
2012-03-08 15:05:00,59.77,59.78,59.75,59.76,12200.0,47.8524,47.8604,47.8364,47.8444,12200.0
2012-03-08 15:10:00,59.76,59.83,59.76,59.82,18300.0,47.8444,47.9004,47.8444,47.8924,18300.0
2012-03-08 15:15:00,59.82,59.83,59.79,59.8,35800.0,47.8924,47.9004,47.8684,47.8764,35800.0
2012-03-08 15:20:00,59.8,59.8,59.78,59.8,36100.0,47.8764,47.8764,47.8604,47.8764,36100.0
2012-03-08 15:25:00,59.8,59.8,59.76,59.76,23500.0,47.8764,47.8764,47.8444,47.8444,23500.0
2012-03-08 15:30:00,59.76,59.77,59.74,59.74,20900.0,47.8444,47.8524,47.8284,47.8284,20900.0
2012-03-08 15:35:00,59.74,59.74,59.66,59.68,56700.0,47.8284,47.8284,47.7643,47.7803,56700.0
2012-03-08 15:40:00,59.69,59.73,59.69,59.69,36000.0,47.7883,47.8204,47.7883,47.7883,36000.0
2012-03-08 15:45:00,59.69,59.7,59.65,59.65,49800.0,47.7883,47.7963,47.7563,47.7563,49800.0
2012-03-08 15:50:00,59.65,59.69,59.63,59.69,67500.0,47.7563,47.7883,47.7403,47.7883,67500.0
2012-03-08 15:55:00,59.69,59.71,59.65,59.71,179400.0,47.7883,47.8043,47.7563,47.8043,179400.0
2012-03-09 09:30:00,59.79,59.8,59.69,59.71,64800.0,47.8684,47.8764,47.7883,47.8043,64800.0
2012-03-09 09:35:00,59.7,59.76,59.68,59.74,27800.0,47.7963,47.8444,47.7803,47.8284,27800.0
2012-03-09 09:40:00,59.74,59.74,59.7,59.72,12800.0,47.8284,47.8284,47.7963,47.8124,12800.0
2012-03-09 09:45:00,59.72,59.76,59.71,59.75,57300.0,47.8124,47.8444,47.8043,47.8364,57300.0
2012-03-09 09:50:00,59.75,59.77,59.71,59.72,33700.0,47.8364,47.8524,47.8043,47.8124,33700.0
2012-03-09 09:55:00,59.71,59.71,59.62,59.63,25100.0,47.8043,47.8043,47.7323,47.7403,25100.0
2012-03-09 10:00:00,59.63,59.72,59.62,59.72,75200.0,47.7403,47.8124,47.7323,47.8124,75200.0
2012-03-09 10:05:00,59.72,59.73,59.68,59.73,62100.0,47.8124,47.8204,47.7803,47.8204,62100.0
2012-03-09 10:10:00,59.72,59.74,59.68,59.68,21900.0,47.8124,47.8284,47.7803,47.7803,21900.0
2012-03-09 10:15:00,59.69,59.76,59.68,59.76,11100.0,47.7883,47.8444,47.7803,47.8444,11100.0
2012-03-09 10:20:00,59.76,59.82,59.76,59.81,10100.0,47.8444,47.8924,47.8444,47.8844,10100.0
2012-03-09 10:25:00,59.8,59.82,59.76,59.78,15200.0,47.8764,47.8924,47.8444,47.8604,15200.0
2012-03-09 10:30:00,59.79,59.83,59.79,59.81,28400.0,47.8684,47.9004,47.8684,47.8844,28400.0
2012-03-09 10:35:00,59.82,59.86,59.8,59.86,68100.0,47.8924,47.9244,47.8764,47.9244,68100.0
2012-03-09 10:40:00,59.86,59.87,59.83,59.83,56100.0,47.9244,47.9324,47.9004,47.9004,56100.0
2012-03-09 10:45:00,59.84,59.85,59.81,59.82,16300.0,47.9084,47.9164,47.8844,47.8924,16300.0
2012-03-09 10:50:00,59.82,59.87,59.82,59.84,11500.0,47.8924,47.9324,47.8924,47.9084,11500.0
2012-03-09 10:55:00,59.85,59.9,59.84,59.87,25100.0,47.9164,47.9565,47.9084,47.9324,25100.0
2012-03-09 11:00:00,59.88,59.89,59.82,59.83,5900.0,47.9405,47.9485,47.8924,47.9004,5900.0
2012-03-09 11:05:00,59.82,59.85,59.8,59.85,38200.0,47.8924,47.9164,47.8764,47.9164,38200.0
2012-03-09 11:10:00,59.85,59.86,59.83,59.84,6600.0,47.9164,47.9244,47.9004,47.9084,6600.0
2012-03-09 11:15:00,59.84,59.87,59.8,59.84,9600.0,47.9084,47.9324,47.8764,47.9084,9600.0
2012-03-09 11:20:00,59.84,59.84,59.8,59.81,7800.0,47.9084,47.9084,47.8764,47.8844,7800.0
2012-03-09 11:25:00,59.82,59.83,59.77,59.78,40800.0,47.8924,47.9004,47.8524,47.8604,40800.0
2012-03-09 11:30:00,59.79,59.8,59.76,59.77,12000.0,47.8684,47.8764,47.8444,47.8524,12000.0
2012-03-09 11:35:00,59.78,59.84,59.78,59.84,2300.0,47.8604,47.9084,47.8604,47.9084,2300.0
2012-03-09 11:40:00,59.83,59.84,59.83,59.83,2000.0,47.9004,47.9084,47.9004,47.9004,2000.0
2012-03-09 11:45:00,59.84,59.87,59.84,59.85,16400.0,47.9084,47.9324,47.9084,47.9164,16400.0
2012-03-09 11:50:00,59.86,59.89,59.85,59.85,23100.0,47.9244,47.9485,47.9164,47.9164,23100.0
2012-03-09 11:55:00,59.85,59.86,59.85,59.86,5500.0,47.9164,47.9244,47.9164,47.9244,5500.0
2012-03-09 12:00:00,59.85,59.87,59.85,59.86,4900.0,47.9164,47.9324,47.9164,47.9244,4900.0
2012-03-09 12:05:00,59.85,59.86,59.84,59.85,10100.0,47.9164,47.9244,47.9084,47.9164,10100.0
2012-03-09 12:10:00,59.84,59.86,59.84,59.86,4600.0,47.9084,47.9244,47.9084,47.9244,4600.0
2012-03-09 12:15:00,59.86,59.88,59.85,59.85,10500.0,47.9244,47.9405,47.9164,47.9164,10500.0
2012-03-09 12:20:00,59.85,59.87,59.84,59.86,4600.0,47.9164,47.9324,47.9084,47.9244,4600.0
2012-03-09 12:25:00,59.86,59.86,59.85,59.85,2000.0,47.9244,47.9244,47.9164,47.9164,2000.0
2012-03-09 12:30:00,59.84,59.84,59.84,59.84,500.0,47.9084,47.9084,47.9084,47.9084,500.0
2012-03-09 12:35:00,59.84,59.85,59.83,59.85,3900.0,47.9084,47.9164,47.9004,47.9164,3900.0
2012-03-09 12:40:00,59.84,59.85,59.83,59.85,1900.0,47.9084,47.9164,47.9004,47.9164,1900.0
2012-03-09 12:45:00,59.84,59.85,59.84,59.85,400.0,47.9084,47.9164,47.9084,47.9164,400.0
2012-03-09 12:50:00,59.86,59.87,59.86,59.87,1800.0,47.9244,47.9324,47.9244,47.9324,1800.0
2012-03-09 12:55:00,59.86,59.86,59.83,59.84,1900.0,47.9244,47.9244,47.9004,47.9084,1900.0
2012-03-09 13:00:00,59.83,59.84,59.83,59.84,700.0,47.9004,47.9084,47.9004,47.9084,700.0
2012-03-09 13:05:00,59.85,59.85,59.85,59.85,2000.0,47.9164,47.9164,47.9164,47.9164,2000.0
2012-03-09 13:10:00,59.84,59.85,59.83,59.85,1500.0,47.9084,47.9164,47.9004,47.9164,1500.0
2012-03-09 13:15:00,59.86,59.86,59.85,59.86,6400.0,47.9244,47.9244,47.9164,47.9244,6400.0
2012-03-09 13:20:00,59.85,59.85,59.82,59.82,3300.0,47.9164,47.9164,47.8924,47.8924,3300.0
2012-03-09 13:25:00,59.82,59.83,59.81,59.81,4300.0,47.8924,47.9004,47.8844,47.8844,4300.0
2012-03-09 13:30:00,59.82,59.85,59.82,59.82,3900.0,47.8924,47.9164,47.8924,47.8924,3900.0
2012-03-09 13:35:00,59.84,59.84,59.82,59.83,4300.0,47.9084,47.9084,47.8924,47.9004,4300.0
2012-03-09 13:40:00,59.84,59.84,59.82,59.82,1900.0,47.9084,47.9084,47.8924,47.8924,1900.0
2012-03-09 13:45:00,59.82,59.85,59.82,59.84,2200.0,47.8924,47.9164,47.8924,47.9084,2200.0
2012-03-09 13:50:00,59.85,59.85,59.83,59.85,4000.0,47.9164,47.9164,47.9004,47.9164,4000.0
2012-03-09 13:55:00,59.85,59.87,59.84,59.85,3700.0,47.9164,47.9324,47.9084,47.9164,3700.0
2012-03-09 14:00:00,59.87,59.88,59.87,59.87,6000.0,47.9324,47.9405,47.9324,47.9324,6000.0
2012-03-09 14:05:00,59.86,59.86,59.83,59.83,1100.0,47.9244,47.9244,47.9004,47.9004,1100.0
2012-03-09 14:10:00,59.83,59.84,59.81,59.81,8700.0,47.9004,47.9084,47.8844,47.8844,8700.0
2012-03-09 14:15:00,59.81,59.82,59.79,59.81,5500.0,47.8844,47.8924,47.8684,47.8844,5500.0
2012-03-09 14:20:00,59.81,59.83,59.81,59.81,6700.0,47.8844,47.9004,47.8844,47.8844,6700.0
2012-03-09 14:25:00,59.81,59.81,59.81,59.81,800.0,47.8844,47.8844,47.8844,47.8844,800.0
2012-03-09 14:30:00,59.81,59.81,59.81,59.81,3700.0,47.8844,47.8844,47.8844,47.8844,3700.0
2012-03-09 14:35:00,59.82,59.84,59.82,59.83,3600.0,47.8924,47.9084,47.8924,47.9004,3600.0
2012-03-09 14:40:00,59.83,59.86,59.81,59.81,2900.0,47.9004,47.9244,47.8844,47.8844,2900.0
2012-03-09 14:45:00,59.81,59.81,59.76,59.76,33800.0,47.8844,47.8844,47.8444,47.8444,33800.0
2012-03-09 14:50:00,59.75,59.76,59.72,59.73,34800.0,47.8364,47.8444,47.8124,47.8204,34800.0
2012-03-09 14:55:00,59.72,59.72,59.63,59.67,37700.0,47.8124,47.8124,47.7403,47.7723,37700.0
2012-03-09 15:00:00,59.68,59.77,59.68,59.77,23100.0,47.7803,47.8524,47.7803,47.8524,23100.0
2012-03-09 15:05:00,59.76,59.79,59.75,59.78,9300.0,47.8444,47.8684,47.8364,47.8604,9300.0
2012-03-09 15:10:00,59.78,59.78,59.72,59.73,33500.0,47.8604,47.8604,47.8124,47.8204,33500.0
2012-03-09 15:15:00,59.72,59.72,59.68,59.68,14800.0,47.8124,47.8124,47.7803,47.7803,14800.0
2012-03-09 15:20:00,59.68,59.72,59.67,59.68,17800.0,47.7803,47.8124,47.7723,47.7803,17800.0
2012-03-09 15:25:00,59.67,59.69,59.64,59.64,12000.0,47.7723,47.7883,47.7483,47.7483,12000.0
2012-03-09 15:30:00,59.64,59.65,59.61,59.62,18000.0,47.7483,47.7563,47.7243,47.7323,18000.0
2012-03-09 15:35:00,59.61,59.69,59.61,59.69,31700.0,47.7243,47.7883,47.7243,47.7883,31700.0
2012-03-09 15:40:00,59.69,59.69,59.64,59.65,8700.0,47.7883,47.7883,47.7483,47.7563,8700.0
2012-03-09 15:45:00,59.65,59.67,59.65,59.65,32700.0,47.7563,47.7723,47.7563,47.7563,32700.0
2012-03-09 15:50:00,59.65,59.66,59.6,59.61,18200.0,47.7563,47.7643,47.7163,47.7243,18200.0
2012-03-09 15:55:00,59.62,59.72,59.61,59.71,46600.0,47.7323,47.8124,47.7243,47.8043,46600.0
2012-03-12 09:30:00,59.27,59.29,59.15,59.15,37600.0,47.4521,47.4681,47.356,47.356,37600.0
2012-03-12 09:35:00,59.15,59.26,59.13,59.26,38500.0,47.356,47.4441,47.34,47.4441,38500.0
2012-03-12 09:40:00,59.27,59.29,59.26,59.28,10400.0,47.4521,47.4681,47.4441,47.4601,10400.0
2012-03-12 09:45:00,59.28,59.3,59.17,59.2,37000.0,47.4601,47.4761,47.372,47.396,37000.0
2012-03-12 09:50:00,59.2,59.2,59.14,59.19,11600.0,47.396,47.396,47.348,47.388,11600.0
2012-03-12 09:55:00,59.19,59.19,59.09,59.1,69800.0,47.388,47.388,47.308,47.316,69800.0
2012-03-12 10:00:00,59.1,59.11,59.01,59.01,57100.0,47.316,47.324,47.2439,47.2439,57100.0
2012-03-12 10:05:00,59.02,59.06,58.99,59.04,55500.0,47.2519,47.284,47.2279,47.2679,55500.0
2012-03-12 10:10:00,59.04,59.05,59.03,59.05,58300.0,47.2679,47.2759,47.2599,47.2759,58300.0
2012-03-12 10:15:00,59.05,59.07,59.04,59.07,30000.0,47.2759,47.292,47.2679,47.292,30000.0
2012-03-12 10:20:00,59.07,59.08,59.02,59.04,42700.0,47.292,47.3,47.2519,47.2679,42700.0
2012-03-12 10:25:00,59.04,59.04,59.02,59.04,25700.0,47.2679,47.2679,47.2519,47.2679,25700.0
2012-03-12 10:30:00,59.03,59.03,58.91,58.91,75800.0,47.2599,47.2599,47.1639,47.1639,75800.0
2012-03-12 10:35:00,58.92,58.92,58.88,58.91,29600.0,47.1719,47.1719,47.1398,47.1639,29600.0
2012-03-12 10:40:00,58.91,58.96,58.89,58.96,61800.0,47.1639,47.2039,47.1478,47.2039,61800.0
2012-03-12 10:45:00,58.97,58.97,58.95,58.95,21800.0,47.2119,47.2119,47.1959,47.1959,21800.0
2012-03-12 10:50:00,58.95,59.03,58.95,59.02,23600.0,47.1959,47.2599,47.1959,47.2519,23600.0
2012-03-12 10:55:00,59.02,59.03,58.97,58.97,12500.0,47.2519,47.2599,47.2119,47.2119,12500.0
2012-03-12 11:00:00,58.97,58.98,58.9,58.92,32700.0,47.2119,47.2199,47.1559,47.1719,32700.0
2012-03-12 11:05:00,58.92,58.96,58.88,58.89,43100.0,47.1719,47.2039,47.1398,47.1478,43100.0
2012-03-12 11:10:00,58.9,58.94,58.89,58.94,13300.0,47.1559,47.1879,47.1478,47.1879,13300.0
2012-03-12 11:15:00,58.93,58.95,58.92,58.93,17700.0,47.1799,47.1959,47.1719,47.1799,17700.0
2012-03-12 11:20:00,58.93,58.94,58.87,58.92,25300.0,47.1799,47.1879,47.1318,47.1719,25300.0
2012-03-12 11:25:00,58.92,58.98,58.92,58.95,32700.0,47.1719,47.2199,47.1719,47.1959,32700.0
2012-03-12 11:30:00,58.95,59.01,58.93,58.99,19500.0,47.1959,47.2439,47.1799,47.2279,19500.0
2012-03-12 11:35:00,59.0,59.0,58.97,58.99,12700.0,47.2359,47.2359,47.2119,47.2279,12700.0
2012-03-12 11:40:00,58.98,58.98,58.91,58.92,15500.0,47.2199,47.2199,47.1639,47.1719,15500.0
2012-03-12 11:45:00,58.92,58.92,58.9,58.91,13800.0,47.1719,47.1719,47.1559,47.1639,13800.0
2012-03-12 11:50:00,58.9,58.96,58.89,58.96,24600.0,47.1559,47.2039,47.1478,47.2039,24600.0
2012-03-12 11:55:00,58.95,58.97,58.92,58.92,11500.0,47.1959,47.2119,47.1719,47.1719,11500.0
2012-03-12 12:00:00,58.91,59.0,58.88,58.98,22600.0,47.1639,47.2359,47.1398,47.2199,22600.0
2012-03-12 12:05:00,58.98,59.02,58.97,59.01,15200.0,47.2199,47.2519,47.2119,47.2439,15200.0
2012-03-12 12:10:00,59.02,59.06,59.01,59.06,16800.0,47.2519,47.284,47.2439,47.284,16800.0
2012-03-12 12:15:00,59.06,59.08,59.05,59.08,22200.0,47.284,47.3,47.2759,47.3,22200.0
2012-03-12 12:20:00,59.06,59.1,59.05,59.08,17000.0,47.284,47.316,47.2759,47.3,17000.0
2012-03-12 12:25:00,59.08,59.08,59.06,59.08,17900.0,47.3,47.3,47.284,47.3,17900.0
2012-03-12 12:30:00,59.06,59.08,59.04,59.07,19500.0,47.284,47.3,47.2679,47.292,19500.0
2012-03-12 12:35:00,59.06,59.09,59.04,59.09,16700.0,47.284,47.308,47.2679,47.308,16700.0
2012-03-12 12:40:00,59.09,59.1,59.07,59.1,16700.0,47.308,47.316,47.292,47.316,16700.0
2012-03-12 12:45:00,59.1,59.1,59.09,59.1,17800.0,47.316,47.316,47.308,47.316,17800.0
2012-03-12 12:50:00,59.09,59.1,59.03,59.07,22800.0,47.308,47.316,47.2599,47.292,22800.0
2012-03-12 12:55:00,59.08,59.09,59.07,59.09,16000.0,47.3,47.308,47.292,47.308,16000.0
2012-03-12 13:00:00,59.09,59.09,59.07,59.08,12300.0,47.308,47.308,47.292,47.3,12300.0
2012-03-12 13:05:00,59.08,59.08,59.05,59.08,14400.0,47.3,47.3,47.2759,47.3,14400.0
2012-03-12 13:10:00,59.07,59.07,59.02,59.02,16500.0,47.292,47.292,47.2519,47.2519,16500.0
2012-03-12 13:15:00,59.01,59.03,59.0,59.01,4700.0,47.2439,47.2599,47.2359,47.2439,4700.0
2012-03-12 13:20:00,59.0,59.03,58.99,59.02,3400.0,47.2359,47.2599,47.2279,47.2519,3400.0
2012-03-12 13:25:00,59.02,59.04,59.01,59.04,7000.0,47.2519,47.2679,47.2439,47.2679,7000.0
2012-03-12 13:30:00,59.03,59.04,59.02,59.03,3000.0,47.2599,47.2679,47.2519,47.2599,3000.0
2012-03-12 13:35:00,59.04,59.09,59.04,59.04,44100.0,47.2679,47.308,47.2679,47.2679,44100.0
2012-03-12 13:40:00,59.04,59.11,59.04,59.05,15800.0,47.2679,47.324,47.2679,47.2759,15800.0
2012-03-12 13:45:00,59.05,59.07,59.0,59.01,16300.0,47.2759,47.292,47.2359,47.2439,16300.0
2012-03-12 13:50:00,59.01,59.03,59.0,59.02,17000.0,47.2439,47.2599,47.2359,47.2519,17000.0
2012-03-12 13:55:00,59.02,59.03,58.98,58.98,14000.0,47.2519,47.2599,47.2199,47.2199,14000.0
2012-03-12 14:00:00,58.98,58.98,58.96,58.96,8800.0,47.2199,47.2199,47.2039,47.2039,8800.0
2012-03-12 14:05:00,58.96,58.96,58.94,58.95,19100.0,47.2039,47.2039,47.1879,47.1959,19100.0
2012-03-12 14:10:00,58.96,59.02,58.96,59.0,14600.0,47.2039,47.2519,47.2039,47.2359,14600.0
2012-03-12 14:15:00,59.01,59.01,58.97,58.97,9600.0,47.2439,47.2439,47.2119,47.2119,9600.0
2012-03-12 14:20:00,58.98,58.98,58.96,58.96,12200.0,47.2199,47.2199,47.2039,47.2039,12200.0
2012-03-12 14:25:00,58.96,58.97,58.96,58.96,12000.0,47.2039,47.2119,47.2039,47.2039,12000.0
2012-03-12 14:30:00,58.96,59.0,58.96,58.97,26200.0,47.2039,47.2359,47.2039,47.2119,26200.0
2012-03-12 14:35:00,58.96,58.98,58.95,58.95,23200.0,47.2039,47.2199,47.1959,47.1959,23200.0
2012-03-12 14:40:00,58.95,58.96,58.95,58.95,9600.0,47.1959,47.2039,47.1959,47.1959,9600.0
2012-03-12 14:45:00,58.95,58.95,58.94,58.94,12900.0,47.1959,47.1959,47.1879,47.1879,12900.0
2012-03-12 14:50:00,58.94,58.95,58.94,58.94,9100.0,47.1879,47.1959,47.1879,47.1879,9100.0
2012-03-12 14:55:00,58.94,58.96,58.93,58.96,10500.0,47.1879,47.2039,47.1799,47.2039,10500.0
2012-03-12 15:00:00,58.97,59.0,58.94,58.99,8800.0,47.2119,47.2359,47.1879,47.2279,8800.0
2012-03-12 15:05:00,59.0,59.01,58.96,58.96,35100.0,47.2359,47.2439,47.2039,47.2039,35100.0
2012-03-12 15:10:00,58.97,59.03,58.96,59.01,9600.0,47.2119,47.2599,47.2039,47.2439,9600.0
2012-03-12 15:15:00,59.02,59.03,58.99,59.01,18600.0,47.2519,47.2599,47.2279,47.2439,18600.0
2012-03-12 15:20:00,59.01,59.05,59.01,59.02,16700.0,47.2439,47.2759,47.2439,47.2519,16700.0
2012-03-12 15:25:00,59.0,59.03,59.0,59.02,28900.0,47.2359,47.2599,47.2359,47.2519,28900.0
2012-03-12 15:30:00,59.01,59.06,58.99,59.06,64900.0,47.2439,47.284,47.2279,47.284,64900.0
2012-03-12 15:35:00,59.06,59.06,58.98,58.98,36400.0,47.284,47.284,47.2199,47.2199,36400.0
2012-03-12 15:40:00,58.98,58.98,58.94,58.94,39300.0,47.2199,47.2199,47.1879,47.1879,39300.0
2012-03-12 15:45:00,58.93,58.95,58.91,58.94,80300.0,47.1799,47.1959,47.1639,47.1879,80300.0
2012-03-12 15:50:00,58.94,58.97,58.93,58.95,86300.0,47.1879,47.2119,47.1799,47.1959,86300.0
2012-03-12 15:55:00,58.94,59.08,58.92,59.0,263300.0,47.1879,47.3,47.1719,47.2359,263300.0
2012-03-13 09:30:00,59.67,59.77,59.58,59.66,61200.0,47.7723,47.8524,47.7003,47.7643,61200.0
2012-03-13 09:35:00,59.67,59.76,59.66,59.75,25400.0,47.7723,47.8444,47.7643,47.8364,25400.0
2012-03-13 09:40:00,59.75,59.77,59.73,59.73,18100.0,47.8364,47.8524,47.8204,47.8204,18100.0
2012-03-13 09:45:00,59.73,59.74,59.69,59.69,52600.0,47.8204,47.8284,47.7883,47.7883,52600.0
2012-03-13 09:50:00,59.69,59.73,59.68,59.72,22800.0,47.7883,47.8204,47.7803,47.8124,22800.0
2012-03-13 09:55:00,59.72,59.75,59.69,59.72,20800.0,47.8124,47.8364,47.7883,47.8124,20800.0
2012-03-13 10:00:00,59.72,59.72,59.68,59.72,35000.0,47.8124,47.8124,47.7803,47.8124,35000.0
2012-03-13 10:05:00,59.71,59.73,59.68,59.71,89900.0,47.8043,47.8204,47.7803,47.8043,89900.0
2012-03-13 10:10:00,59.71,59.77,59.7,59.77,21200.0,47.8043,47.8524,47.7963,47.8524,21200.0
2012-03-13 10:15:00,59.77,59.78,59.71,59.73,51900.0,47.8524,47.8604,47.8043,47.8204,51900.0
2012-03-13 10:20:00,59.72,59.76,59.72,59.74,12900.0,47.8124,47.8444,47.8124,47.8284,12900.0
2012-03-13 10:25:00,59.74,59.75,59.72,59.74,29400.0,47.8284,47.8364,47.8124,47.8284,29400.0
2012-03-13 10:30:00,59.74,59.82,59.73,59.81,15500.0,47.8284,47.8924,47.8204,47.8844,15500.0
2012-03-13 10:35:00,59.82,59.86,59.82,59.85,31400.0,47.8924,47.9244,47.8924,47.9164,31400.0
2012-03-13 10:40:00,59.85,59.9,59.85,59.88,25700.0,47.9164,47.9565,47.9164,47.9405,25700.0
2012-03-13 10:45:00,59.89,59.89,59.86,59.86,7600.0,47.9485,47.9485,47.9244,47.9244,7600.0
2012-03-13 10:50:00,59.87,59.91,59.87,59.9,8400.0,47.9324,47.9645,47.9324,47.9565,8400.0
2012-03-13 10:55:00,59.9,59.92,59.89,59.91,15000.0,47.9565,47.9725,47.9485,47.9645,15000.0
2012-03-13 11:00:00,59.9,59.95,59.9,59.94,21800.0,47.9565,47.9965,47.9565,47.9885,21800.0
2012-03-13 11:05:00,59.94,59.97,59.94,59.97,20200.0,47.9885,48.0125,47.9885,48.0125,20200.0
2012-03-13 11:10:00,59.97,59.99,59.95,59.99,7200.0,48.0125,48.0285,47.9965,48.0285,7200.0
2012-03-13 11:15:00,60.0,60.01,59.98,59.98,12400.0,48.0365,48.0445,48.0205,48.0205,12400.0
2012-03-13 11:20:00,59.99,60.03,59.99,60.01,9300.0,48.0285,48.0605,48.0285,48.0445,9300.0
2012-03-13 11:25:00,60.02,60.05,60.02,60.04,5700.0,48.0525,48.0766,48.0525,48.0685,5700.0
2012-03-13 11:30:00,60.05,60.08,60.05,60.08,8700.0,48.0766,48.1006,48.0766,48.1006,8700.0
2012-03-13 11:35:00,60.08,60.14,60.08,60.13,23800.0,48.1006,48.1486,48.1006,48.1406,23800.0
2012-03-13 11:40:00,60.12,60.19,60.12,60.19,11400.0,48.1326,48.1886,48.1326,48.1886,11400.0
2012-03-13 11:45:00,60.18,60.19,60.14,60.15,7700.0,48.1806,48.1886,48.1486,48.1566,7700.0
2012-03-13 11:50:00,60.16,60.17,60.12,60.14,18000.0,48.1646,48.1726,48.1326,48.1486,18000.0
2012-03-13 11:55:00,60.13,60.16,60.12,60.14,16000.0,48.1406,48.1646,48.1326,48.1486,16000.0
2012-03-13 12:00:00,60.14,60.18,60.14,60.15,4900.0,48.1486,48.1806,48.1486,48.1566,4900.0
2012-03-13 12:05:00,60.15,60.16,60.15,60.16,1700.0,48.1566,48.1646,48.1566,48.1646,1700.0
2012-03-13 12:10:00,60.17,60.21,60.17,60.19,9600.0,48.1726,48.2047,48.1726,48.1886,9600.0
2012-03-13 12:15:00,60.2,60.2,60.17,60.17,7300.0,48.1966,48.1966,48.1726,48.1726,7300.0
2012-03-13 12:20:00,60.18,60.18,60.17,60.18,12300.0,48.1806,48.1806,48.1726,48.1806,12300.0
2012-03-13 12:25:00,60.18,60.2,60.18,60.2,2800.0,48.1806,48.1966,48.1806,48.1966,2800.0
2012-03-13 12:30:00,60.2,60.21,60.17,60.17,7500.0,48.1966,48.2047,48.1726,48.1726,7500.0
2012-03-13 12:35:00,60.16,60.17,60.14,60.14,10200.0,48.1646,48.1726,48.1486,48.1486,10200.0
2012-03-13 12:40:00,60.14,60.15,60.14,60.15,1400.0,48.1486,48.1566,48.1486,48.1566,1400.0
2012-03-13 12:45:00,60.15,60.16,60.15,60.16,7700.0,48.1566,48.1646,48.1566,48.1646,7700.0
2012-03-13 12:50:00,60.16,60.24,60.16,60.23,47800.0,48.1646,48.2287,48.1646,48.2207,47800.0
2012-03-13 12:55:00,60.23,60.24,60.22,60.24,2900.0,48.2207,48.2287,48.2127,48.2287,2900.0
2012-03-13 13:00:00,60.24,60.27,60.24,60.27,3200.0,48.2287,48.2527,48.2287,48.2527,3200.0
2012-03-13 13:05:00,60.27,60.28,60.27,60.27,2300.0,48.2527,48.2607,48.2527,48.2527,2300.0
2012-03-13 13:10:00,60.27,60.27,60.26,60.27,2400.0,48.2527,48.2527,48.2447,48.2527,2400.0
2012-03-13 13:15:00,60.26,60.26,60.25,60.25,7300.0,48.2447,48.2447,48.2367,48.2367,7300.0
2012-03-13 13:20:00,60.26,60.27,60.24,60.24,21500.0,48.2447,48.2527,48.2287,48.2287,21500.0
2012-03-13 13:25:00,60.24,60.24,60.21,60.21,6400.0,48.2287,48.2287,48.2047,48.2047,6400.0
2012-03-13 13:30:00,60.22,60.22,60.19,60.21,4600.0,48.2127,48.2127,48.1886,48.2047,4600.0
2012-03-13 13:35:00,60.21,60.21,60.19,60.19,6500.0,48.2047,48.2047,48.1886,48.1886,6500.0
2012-03-13 13:40:00,60.18,60.2,60.18,60.2,1300.0,48.1806,48.1966,48.1806,48.1966,1300.0
2012-03-13 13:45:00,60.2,60.21,60.19,60.2,6800.0,48.1966,48.2047,48.1886,48.1966,6800.0
2012-03-13 13:50:00,60.2,60.2,60.19,60.2,600.0,48.1966,48.1966,48.1886,48.1966,600.0
2012-03-13 13:55:00,60.2,60.21,60.18,60.18,3500.0,48.1966,48.2047,48.1806,48.1806,3500.0
2012-03-13 14:00:00,60.18,60.19,60.18,60.18,4200.0,48.1806,48.1886,48.1806,48.1806,4200.0
2012-03-13 14:05:00,60.18,60.19,60.18,60.19,5400.0,48.1806,48.1886,48.1806,48.1886,5400.0
2012-03-13 14:10:00,60.2,60.2,60.18,60.2,7900.0,48.1966,48.1966,48.1806,48.1966,7900.0
2012-03-13 14:15:00,60.19,60.22,60.13,60.21,18700.0,48.1886,48.2127,48.1406,48.2047,18700.0
2012-03-13 14:20:00,60.2,60.28,60.19,60.19,11400.0,48.1966,48.2607,48.1886,48.1886,11400.0
2012-03-13 14:25:00,60.2,60.2,60.13,60.15,42300.0,48.1966,48.1966,48.1406,48.1566,42300.0
2012-03-13 14:30:00,60.15,60.21,60.15,60.15,15600.0,48.1566,48.2047,48.1566,48.1566,15600.0
2012-03-13 14:35:00,60.15,60.18,60.15,60.18,8500.0,48.1566,48.1806,48.1566,48.1806,8500.0
2012-03-13 14:40:00,60.19,60.24,60.18,60.21,19700.0,48.1886,48.2287,48.1806,48.2047,19700.0
2012-03-13 14:45:00,60.21,60.23,60.15,60.16,13500.0,48.2047,48.2207,48.1566,48.1646,13500.0
2012-03-13 14:50:00,60.15,60.18,60.1,60.14,34100.0,48.1566,48.1806,48.1166,48.1486,34100.0
2012-03-13 14:55:00,60.15,60.18,60.15,60.17,7200.0,48.1566,48.1806,48.1566,48.1726,7200.0
2012-03-13 15:00:00,60.18,60.33,60.17,60.31,23400.0,48.1806,48.3007,48.1726,48.2847,23400.0
2012-03-13 15:05:00,60.31,60.41,60.29,60.39,37200.0,48.2847,48.3648,48.2687,48.3488,37200.0
2012-03-13 15:10:00,60.4,60.5,60.4,60.49,23300.0,48.3568,48.4368,48.3568,48.4288,23300.0
2012-03-13 15:15:00,60.5,60.57,60.5,60.56,177600.0,48.4368,48.4929,48.4368,48.4849,177600.0
2012-03-13 15:20:00,60.57,60.64,60.54,60.61,67400.0,48.4929,48.5489,48.4689,48.5249,67400.0
2012-03-13 15:25:00,60.61,60.65,60.5,60.54,46900.0,48.5249,48.5569,48.4368,48.4689,46900.0
2012-03-13 15:30:00,60.53,60.61,60.51,60.61,42200.0,48.4608,48.5249,48.4448,48.5249,42200.0
2012-03-13 15:35:00,60.62,60.63,60.56,60.59,70100.0,48.5329,48.5409,48.4849,48.5089,70100.0
2012-03-13 15:40:00,60.6,60.67,60.23,60.66,91400.0,48.5169,48.5729,48.2207,48.5649,91400.0
2012-03-13 15:45:00,60.66,60.66,60.61,60.64,57200.0,48.5649,48.5649,48.5249,48.5489,57200.0
2012-03-13 15:50:00,60.64,60.8,60.64,60.78,164800.0,48.5489,48.677,48.5489,48.661,164800.0
2012-03-13 15:55:00,60.79,60.85,60.73,60.76,200300.0,48.669,48.717,48.621,48.645,200300.0
2012-03-14 09:30:00,60.35,60.46,60.34,60.44,29300.0,48.3167,48.4048,48.3087,48.3888,29300.0
2012-03-14 09:35:00,60.45,60.45,60.32,60.35,25900.0,48.3968,48.3968,48.2927,48.3167,25900.0
2012-03-14 09:40:00,60.36,60.38,60.31,60.37,239400.0,48.3247,48.3408,48.2847,48.3327,239400.0
2012-03-14 09:45:00,60.38,60.43,60.37,60.43,18000.0,48.3408,48.3808,48.3327,48.3808,18000.0
2012-03-14 09:50:00,60.43,60.47,60.39,60.47,24500.0,48.3808,48.4128,48.3488,48.4128,24500.0
2012-03-14 09:55:00,60.47,60.48,60.46,60.48,8900.0,48.4128,48.4208,48.4048,48.4208,8900.0
2012-03-14 10:00:00,60.48,60.49,60.45,60.45,39500.0,48.4208,48.4288,48.3968,48.3968,39500.0
2012-03-14 10:05:00,60.46,60.51,60.46,60.51,19100.0,48.4048,48.4448,48.4048,48.4448,19100.0
2012-03-14 10:10:00,60.51,60.52,60.48,60.48,9000.0,48.4448,48.4528,48.4208,48.4208,9000.0
2012-03-14 10:15:00,60.47,60.49,60.46,60.49,4800.0,48.4128,48.4288,48.4048,48.4288,4800.0
2012-03-14 10:20:00,60.49,60.49,60.45,60.48,14400.0,48.4288,48.4288,48.3968,48.4208,14400.0
2012-03-14 10:25:00,60.47,60.48,60.43,60.45,17000.0,48.4128,48.4208,48.3808,48.3968,17000.0
2012-03-14 10:30:00,60.45,60.46,60.39,60.4,22400.0,48.3968,48.4048,48.3488,48.3568,22400.0
2012-03-14 10:35:00,60.4,60.44,60.39,60.44,34900.0,48.3568,48.3888,48.3488,48.3888,34900.0
2012-03-14 10:40:00,60.43,60.48,60.41,60.48,6300.0,48.3808,48.4208,48.3648,48.4208,6300.0
2012-03-14 10:45:00,60.49,60.51,60.47,60.48,6500.0,48.4288,48.4448,48.4128,48.4208,6500.0
2012-03-14 10:50:00,60.47,60.47,60.43,60.44,13100.0,48.4128,48.4128,48.3808,48.3888,13100.0
2012-03-14 10:55:00,60.43,60.43,60.34,60.34,11100.0,48.3808,48.3808,48.3087,48.3087,11100.0
2012-03-14 11:00:00,60.34,60.34,60.26,60.27,26800.0,48.3087,48.3087,48.2447,48.2527,26800.0
2012-03-14 11:05:00,60.27,60.3,60.25,60.29,17800.0,48.2527,48.2767,48.2367,48.2687,17800.0
2012-03-14 11:10:00,60.3,60.32,60.22,60.22,62300.0,48.2767,48.2927,48.2127,48.2127,62300.0
2012-03-14 11:15:00,60.22,60.23,60.15,60.16,54500.0,48.2127,48.2207,48.1566,48.1646,54500.0
2012-03-14 11:20:00,60.16,60.18,60.13,60.14,47800.0,48.1646,48.1806,48.1406,48.1486,47800.0
2012-03-14 11:25:00,60.13,60.16,60.09,60.09,21800.0,48.1406,48.1646,48.1086,48.1086,21800.0
2012-03-14 11:30:00,60.08,60.08,59.98,59.98,82300.0,48.1006,48.1006,48.0205,48.0205,82300.0
2012-03-14 11:35:00,59.98,60.05,59.98,60.05,44600.0,48.0205,48.0766,48.0205,48.0766,44600.0
2012-03-14 11:40:00,60.04,60.09,60.04,60.06,21300.0,48.0685,48.1086,48.0685,48.0846,21300.0
2012-03-14 11:45:00,60.06,60.06,59.96,59.97,53200.0,48.0846,48.0846,48.0045,48.0125,53200.0
2012-03-14 11:50:00,59.98,59.98,59.96,59.96,11400.0,48.0205,48.0205,48.0045,48.0045,11400.0
2012-03-14 11:55:00,59.96,59.99,59.96,59.99,7400.0,48.0045,48.0285,48.0045,48.0285,7400.0
2012-03-14 12:00:00,59.99,60.01,59.98,59.98,17200.0,48.0285,48.0445,48.0205,48.0205,17200.0
2012-03-14 12:05:00,59.99,59.99,59.95,59.96,5700.0,48.0285,48.0285,47.9965,48.0045,5700.0
2012-03-14 12:10:00,59.96,59.96,59.91,59.94,14800.0,48.0045,48.0045,47.9645,47.9885,14800.0
2012-03-14 12:15:00,59.94,59.97,59.9,59.92,24100.0,47.9885,48.0125,47.9565,47.9725,24100.0
2012-03-14 12:20:00,59.92,59.93,59.89,59.92,30700.0,47.9725,47.9805,47.9485,47.9725,30700.0
2012-03-14 12:25:00,59.92,59.93,59.9,59.9,31100.0,47.9725,47.9805,47.9565,47.9565,31100.0
2012-03-14 12:30:00,59.91,59.95,59.9,59.94,20100.0,47.9645,47.9965,47.9565,47.9885,20100.0
2012-03-14 12:35:00,59.94,59.97,59.92,59.95,9500.0,47.9885,48.0125,47.9725,47.9965,9500.0
2012-03-14 12:40:00,59.96,59.97,59.95,59.95,14400.0,48.0045,48.0125,47.9965,47.9965,14400.0
2012-03-14 12:45:00,59.96,60.02,59.96,60.02,18300.0,48.0045,48.0525,48.0045,48.0525,18300.0
2012-03-14 12:50:00,60.02,60.02,60.0,60.0,15100.0,48.0525,48.0525,48.0365,48.0365,15100.0
2012-03-14 12:55:00,59.99,60.03,59.99,60.01,16200.0,48.0285,48.0605,48.0285,48.0445,16200.0
2012-03-14 13:00:00,60.01,60.01,59.97,60.0,22300.0,48.0445,48.0445,48.0125,48.0365,22300.0
2012-03-14 13:05:00,60.0,60.06,60.0,60.06,12400.0,48.0365,48.0846,48.0365,48.0846,12400.0
2012-03-14 13:10:00,60.07,60.14,60.07,60.1,16000.0,48.0926,48.1486,48.0926,48.1166,16000.0
2012-03-14 13:15:00,60.1,60.14,60.1,60.14,6200.0,48.1166,48.1486,48.1166,48.1486,6200.0
2012-03-14 13:20:00,60.13,60.19,60.13,60.19,14900.0,48.1406,48.1886,48.1406,48.1886,14900.0
2012-03-14 13:25:00,60.19,60.24,60.19,60.24,57900.0,48.1886,48.2287,48.1886,48.2287,57900.0
2012-03-14 13:30:00,60.23,60.23,60.12,60.12,23900.0,48.2207,48.2207,48.1326,48.1326,23900.0
2012-03-14 13:35:00,60.12,60.12,60.09,60.11,11900.0,48.1326,48.1326,48.1086,48.1246,11900.0
2012-03-14 13:40:00,60.11,60.12,60.05,60.07,11300.0,48.1246,48.1326,48.0766,48.0926,11300.0
2012-03-14 13:45:00,60.05,60.06,60.0,60.02,28400.0,48.0766,48.0846,48.0365,48.0525,28400.0
2012-03-14 13:50:00,60.01,60.02,59.97,59.97,16300.0,48.0445,48.0525,48.0125,48.0125,16300.0
2012-03-14 13:55:00,59.97,59.98,59.86,59.87,16000.0,48.0125,48.0205,47.9244,47.9324,16000.0
2012-03-14 14:00:00,59.87,59.94,59.87,59.94,10800.0,47.9324,47.9885,47.9324,47.9885,10800.0
2012-03-14 14:05:00,59.94,60.01,59.93,60.0,10900.0,47.9885,48.0445,47.9805,48.0365,10900.0
2012-03-14 14:10:00,60.0,60.0,59.93,59.93,9800.0,48.0365,48.0365,47.9805,47.9805,9800.0
2012-03-14 14:15:00,59.92,59.93,59.91,59.92,3100.0,47.9725,47.9805,47.9645,47.9725,3100.0
2012-03-14 14:20:00,59.93,59.94,59.89,59.94,13600.0,47.9805,47.9885,47.9485,47.9885,13600.0
2012-03-14 14:25:00,59.93,59.99,59.93,59.98,4800.0,47.9805,48.0285,47.9805,48.0205,4800.0
2012-03-14 14:30:00,59.99,60.02,59.92,60.0,15600.0,48.0285,48.0525,47.9725,48.0365,15600.0
2012-03-14 14:35:00,60.0,60.02,59.98,59.98,10200.0,48.0365,48.0525,48.0205,48.0205,10200.0
2012-03-14 14:40:00,59.98,59.99,59.95,59.96,8200.0,48.0205,48.0285,47.9965,48.0045,8200.0
2012-03-14 14:45:00,59.96,60.02,59.96,60.0,13800.0,48.0045,48.0525,48.0045,48.0365,13800.0
2012-03-14 14:50:00,60.01,60.04,60.01,60.03,11500.0,48.0445,48.0685,48.0445,48.0605,11500.0
2012-03-14 14:55:00,60.03,60.04,60.01,60.02,11500.0,48.0605,48.0685,48.0445,48.0525,11500.0
2012-03-14 15:00:00,60.03,60.03,59.96,59.96,8600.0,48.0605,48.0605,48.0045,48.0045,8600.0
2012-03-14 15:05:00,59.96,60.02,59.96,60.01,13400.0,48.0045,48.0525,48.0045,48.0445,13400.0
2012-03-14 15:10:00,60.01,60.01,59.97,59.98,12300.0,48.0445,48.0445,48.0125,48.0205,12300.0
2012-03-14 15:15:00,59.99,60.0,59.85,59.85,36200.0,48.0285,48.0365,47.9164,47.9164,36200.0
2012-03-14 15:20:00,59.88,59.94,59.88,59.94,7800.0,47.9405,47.9885,47.9405,47.9885,7800.0
2012-03-14 15:25:00,59.95,60.01,59.92,60.01,15100.0,47.9965,48.0445,47.9725,48.0445,15100.0
2012-03-14 15:30:00,60.02,60.07,59.96,59.99,69900.0,48.0525,48.0926,48.0045,48.0285,69900.0
2012-03-14 15:35:00,60.0,60.01,59.98,60.01,19700.0,48.0365,48.0445,48.0205,48.0445,19700.0
2012-03-14 15:40:00,60.01,60.01,59.93,59.94,27000.0,48.0445,48.0445,47.9805,47.9885,27000.0
2012-03-14 15:45:00,59.94,59.98,59.91,59.95,40100.0,47.9885,48.0205,47.9645,47.9965,40100.0
2012-03-14 15:50:00,59.95,59.96,59.9,59.94,45400.0,47.9965,48.0045,47.9565,47.9885,45400.0
2012-03-14 15:55:00,59.93,60.07,59.88,60.06,175400.0,47.9805,48.0926,47.9405,48.0846,175400.0
2012-03-15 09:30:00,60.18,60.3,60.18,60.25,77100.0,48.1806,48.2767,48.1806,48.2367,77100.0
2012-03-15 09:35:00,60.26,60.26,60.16,60.16,122400.0,48.2447,48.2447,48.1646,48.1646,122400.0
2012-03-15 09:40:00,60.16,60.16,60.12,60.12,36400.0,48.1646,48.1646,48.1326,48.1326,36400.0
2012-03-15 09:45:00,60.12,60.15,60.11,60.13,33600.0,48.1326,48.1566,48.1246,48.1406,33600.0
2012-03-15 09:50:00,60.14,60.22,60.14,60.21,38500.0,48.1486,48.2127,48.1486,48.2047,38500.0
2012-03-15 09:55:00,60.22,60.23,60.19,60.2,32800.0,48.2127,48.2207,48.1886,48.1966,32800.0
2012-03-15 10:00:00,60.2,60.25,60.2,60.22,86900.0,48.1966,48.2367,48.1966,48.2127,86900.0
2012-03-15 10:05:00,60.22,60.3,60.22,60.3,91100.0,48.2127,48.2767,48.2127,48.2767,91100.0
2012-03-15 10:10:00,60.29,60.29,60.24,60.27,43900.0,48.2687,48.2687,48.2287,48.2527,43900.0
2012-03-15 10:15:00,60.27,60.38,60.27,60.37,43900.0,48.2527,48.3408,48.2527,48.3327,43900.0
2012-03-15 10:20:00,60.37,60.38,60.33,60.33,15400.0,48.3327,48.3408,48.3007,48.3007,15400.0
2012-03-15 10:25:00,60.33,60.37,60.32,60.34,16400.0,48.3007,48.3327,48.2927,48.3087,16400.0
2012-03-15 10:30:00,60.34,60.4,60.34,60.39,20500.0,48.3087,48.3568,48.3087,48.3488,20500.0
2012-03-15 10:35:00,60.39,60.42,60.35,60.38,17000.0,48.3488,48.3728,48.3167,48.3408,17000.0
2012-03-15 10:40:00,60.39,60.42,60.36,60.41,12100.0,48.3488,48.3728,48.3247,48.3648,12100.0
2012-03-15 10:45:00,60.42,60.43,60.39,60.41,9600.0,48.3728,48.3808,48.3488,48.3648,9600.0
2012-03-15 10:50:00,60.41,60.41,60.38,60.41,15900.0,48.3648,48.3648,48.3408,48.3648,15900.0
2012-03-15 10:55:00,60.4,60.41,60.34,60.35,27100.0,48.3568,48.3648,48.3087,48.3167,27100.0
2012-03-15 11:00:00,60.36,60.37,60.31,60.31,18200.0,48.3247,48.3327,48.2847,48.2847,18200.0
2012-03-15 11:05:00,60.3,60.34,60.29,60.33,10700.0,48.2767,48.3087,48.2687,48.3007,10700.0
2012-03-15 11:10:00,60.31,60.33,60.3,60.3,7800.0,48.2847,48.3007,48.2767,48.2767,7800.0
2012-03-15 11:15:00,60.29,60.32,60.28,60.29,10800.0,48.2687,48.2927,48.2607,48.2687,10800.0
2012-03-15 11:20:00,60.3,60.35,60.3,60.35,13900.0,48.2767,48.3167,48.2767,48.3167,13900.0
2012-03-15 11:25:00,60.36,60.38,60.34,60.36,26300.0,48.3247,48.3408,48.3087,48.3247,26300.0
2012-03-15 11:30:00,60.37,60.43,60.37,60.42,38900.0,48.3327,48.3808,48.3327,48.3728,38900.0
2012-03-15 11:35:00,60.41,60.42,60.35,60.38,28400.0,48.3648,48.3728,48.3167,48.3408,28400.0
2012-03-15 11:40:00,60.39,60.44,60.39,60.44,12200.0,48.3488,48.3888,48.3488,48.3888,12200.0
2012-03-15 11:45:00,60.45,60.45,60.39,60.42,17000.0,48.3968,48.3968,48.3488,48.3728,17000.0
2012-03-15 11:50:00,60.42,60.43,60.4,60.41,14600.0,48.3728,48.3808,48.3568,48.3648,14600.0
2012-03-15 11:55:00,60.42,60.44,60.39,60.39,169600.0,48.3728,48.3888,48.3488,48.3488,169600.0
2012-03-15 12:00:00,60.39,60.44,60.39,60.42,15600.0,48.3488,48.3888,48.3488,48.3728,15600.0
2012-03-15 12:05:00,60.42,60.48,60.42,60.47,14000.0,48.3728,48.4208,48.3728,48.4128,14000.0
2012-03-15 12:10:00,60.48,60.5,60.47,60.48,20100.0,48.4208,48.4368,48.4128,48.4208,20100.0
2012-03-15 12:15:00,60.47,60.47,60.43,60.44,86600.0,48.4128,48.4128,48.3808,48.3888,86600.0
2012-03-15 12:20:00,60.44,60.46,60.44,60.45,66900.0,48.3888,48.4048,48.3888,48.3968,66900.0
2012-03-15 12:25:00,60.45,60.47,60.44,60.44,100400.0,48.3968,48.4128,48.3888,48.3888,100400.0
2012-03-15 12:30:00,60.44,60.45,60.42,60.43,16900.0,48.3888,48.3968,48.3728,48.3808,16900.0
2012-03-15 12:35:00,60.44,60.44,60.42,60.42,21400.0,48.3888,48.3888,48.3728,48.3728,21400.0
2012-03-15 12:40:00,60.43,60.45,60.43,60.44,64600.0,48.3808,48.3968,48.3808,48.3888,64600.0
2012-03-15 12:45:00,60.46,60.51,60.46,60.51,114800.0,48.4048,48.4448,48.4048,48.4448,114800.0
2012-03-15 12:50:00,60.51,60.56,60.5,60.53,105000.0,48.4448,48.4849,48.4368,48.4608,105000.0
2012-03-15 12:55:00,60.54,60.55,60.53,60.55,23700.0,48.4689,48.4769,48.4608,48.4769,23700.0
2012-03-15 13:00:00,60.55,60.6,60.54,60.58,25400.0,48.4769,48.5169,48.4689,48.5009,25400.0
2012-03-15 13:05:00,60.57,60.59,60.57,60.59,4600.0,48.4929,48.5089,48.4929,48.5089,4600.0
2012-03-15 13:10:00,60.59,60.6,60.57,60.57,15500.0,48.5089,48.5169,48.4929,48.4929,15500.0
2012-03-15 13:15:00,60.57,60.62,60.57,60.57,57600.0,48.4929,48.5329,48.4929,48.4929,57600.0
2012-03-15 13:20:00,60.57,60.6,60.57,60.58,20300.0,48.4929,48.5169,48.4929,48.5009,20300.0
2012-03-15 13:25:00,60.58,60.59,60.55,60.55,6500.0,48.5009,48.5089,48.4769,48.4769,6500.0
2012-03-15 13:30:00,60.55,60.56,60.55,60.55,5000.0,48.4769,48.4849,48.4769,48.4769,5000.0
2012-03-15 13:35:00,60.55,60.56,60.54,60.55,8100.0,48.4769,48.4849,48.4689,48.4769,8100.0
2012-03-15 13:40:00,60.55,60.56,60.55,60.55,12300.0,48.4769,48.4849,48.4769,48.4769,12300.0
2012-03-15 13:45:00,60.57,60.59,60.55,60.58,8300.0,48.4929,48.5089,48.4769,48.5009,8300.0
2012-03-15 13:50:00,60.57,60.57,60.53,60.53,10500.0,48.4929,48.4929,48.4608,48.4608,10500.0
2012-03-15 13:55:00,60.53,60.55,60.52,60.53,8700.0,48.4608,48.4769,48.4528,48.4608,8700.0
2012-03-15 14:00:00,60.53,60.53,60.5,60.53,12200.0,48.4608,48.4608,48.4368,48.4608,12200.0
2012-03-15 14:05:00,60.53,60.56,60.53,60.55,5200.0,48.4608,48.4849,48.4608,48.4769,5200.0
2012-03-15 14:10:00,60.53,60.53,60.52,60.52,4100.0,48.4608,48.4608,48.4528,48.4528,4100.0
2012-03-15 14:15:00,60.52,60.58,60.51,60.56,23800.0,48.4528,48.5009,48.4448,48.4849,23800.0
2012-03-15 14:20:00,60.56,60.62,60.55,60.59,8100.0,48.4849,48.5329,48.4769,48.5089,8100.0
2012-03-15 14:25:00,60.59,60.59,60.56,60.56,15800.0,48.5089,48.5089,48.4849,48.4849,15800.0
2012-03-15 14:30:00,60.55,60.55,60.51,60.53,25300.0,48.4769,48.4769,48.4448,48.4608,25300.0
2012-03-15 14:35:00,60.54,60.55,60.51,60.51,34300.0,48.4689,48.4769,48.4448,48.4448,34300.0
2012-03-15 14:40:00,60.51,60.54,60.51,60.52,33300.0,48.4448,48.4689,48.4448,48.4528,33300.0
2012-03-15 14:45:00,60.52,60.56,60.52,60.56,12800.0,48.4528,48.4849,48.4528,48.4849,12800.0
2012-03-15 14:50:00,60.55,60.58,60.54,60.55,14000.0,48.4769,48.5009,48.4689,48.4769,14000.0
2012-03-15 14:55:00,60.57,60.6,60.55,60.56,10600.0,48.4929,48.5169,48.4769,48.4849,10600.0
2012-03-15 15:00:00,60.56,60.58,60.54,60.58,18600.0,48.4849,48.5009,48.4689,48.5009,18600.0
2012-03-15 15:05:00,60.59,60.59,60.57,60.57,6800.0,48.5089,48.5089,48.4929,48.4929,6800.0
2012-03-15 15:10:00,60.57,60.58,60.55,60.55,9100.0,48.4929,48.5009,48.4769,48.4769,9100.0
2012-03-15 15:15:00,60.55,60.56,60.5,60.53,32200.0,48.4769,48.4849,48.4368,48.4608,32200.0
2012-03-15 15:20:00,60.53,60.56,60.52,60.56,30800.0,48.4608,48.4849,48.4528,48.4849,30800.0
2012-03-15 15:25:00,60.55,60.6,60.55,60.6,16100.0,48.4769,48.5169,48.4769,48.5169,16100.0
2012-03-15 15:30:00,60.61,60.63,60.61,60.63,31600.0,48.5249,48.5409,48.5249,48.5409,31600.0
2012-03-15 15:35:00,60.63,60.67,60.62,60.67,40900.0,48.5409,48.5729,48.5329,48.5729,40900.0
2012-03-15 15:40:00,60.65,60.67,60.65,60.66,47600.0,48.5569,48.5729,48.5569,48.5649,47600.0
2012-03-15 15:45:00,60.66,60.66,60.6,60.6,49200.0,48.5649,48.5649,48.5169,48.5169,49200.0
2012-03-15 15:50:00,60.61,60.68,60.61,60.67,68700.0,48.5249,48.5809,48.5249,48.5729,68700.0
2012-03-15 15:55:00,60.67,60.78,60.66,60.69,144700.0,48.5729,48.661,48.5649,48.5889,144700.0
2012-03-16 09:30:00,60.54,60.54,60.26,60.33,73900.0,48.4689,48.4689,48.2447,48.3007,73900.0
2012-03-16 09:35:00,60.33,60.35,60.28,60.33,37200.0,48.3007,48.3167,48.2607,48.3007,37200.0
2012-03-16 09:40:00,60.34,60.36,60.34,60.34,16000.0,48.3087,48.3247,48.3087,48.3087,16000.0
2012-03-16 09:45:00,60.34,60.37,60.31,60.34,58700.0,48.3087,48.3327,48.2847,48.3087,58700.0
2012-03-16 09:50:00,60.34,60.35,60.32,60.35,43600.0,48.3087,48.3167,48.2927,48.3167,43600.0
2012-03-16 09:55:00,60.35,60.4,60.29,60.4,55200.0,48.3167,48.3568,48.2687,48.3568,55200.0
2012-03-16 10:00:00,60.4,60.44,60.39,60.44,21600.0,48.3568,48.3888,48.3488,48.3888,21600.0
2012-03-16 10:05:00,60.43,60.43,60.4,60.4,7200.0,48.3808,48.3808,48.3568,48.3568,7200.0
2012-03-16 10:10:00,60.4,60.41,60.37,60.4,8700.0,48.3568,48.3648,48.3327,48.3568,8700.0
2012-03-16 10:15:00,60.4,60.4,60.3,60.32,30800.0,48.3568,48.3568,48.2767,48.2927,30800.0
2012-03-16 10:20:00,60.32,60.35,60.32,60.35,9500.0,48.2927,48.3167,48.2927,48.3167,9500.0
2012-03-16 10:25:00,60.36,60.37,60.34,60.36,5900.0,48.3247,48.3327,48.3087,48.3247,5900.0
2012-03-16 10:30:00,60.37,60.43,60.35,60.42,10800.0,48.3327,48.3808,48.3167,48.3728,10800.0
2012-03-16 10:35:00,60.42,60.48,60.41,60.48,8300.0,48.3728,48.4208,48.3648,48.4208,8300.0
2012-03-16 10:40:00,60.48,60.49,60.45,60.46,8900.0,48.4208,48.4288,48.3968,48.4048,8900.0
2012-03-16 10:45:00,60.45,60.48,60.45,60.45,9200.0,48.3968,48.4208,48.3968,48.3968,9200.0
2012-03-16 10:50:00,60.47,60.5,60.44,60.49,24000.0,48.4128,48.4368,48.3888,48.4288,24000.0
2012-03-16 10:55:00,60.48,60.49,60.47,60.48,27000.0,48.4208,48.4288,48.4128,48.4208,27000.0
2012-03-16 11:00:00,60.49,60.51,60.49,60.49,6300.0,48.4288,48.4448,48.4288,48.4288,6300.0
2012-03-16 11:05:00,60.49,60.52,60.48,60.5,13700.0,48.4288,48.4528,48.4208,48.4368,13700.0
2012-03-16 11:10:00,60.5,60.56,60.5,60.55,17300.0,48.4368,48.4849,48.4368,48.4769,17300.0
2012-03-16 11:15:00,60.55,60.55,60.52,60.52,9300.0,48.4769,48.4769,48.4528,48.4528,9300.0
2012-03-16 11:20:00,60.51,60.53,60.49,60.52,37600.0,48.4448,48.4608,48.4288,48.4528,37600.0
2012-03-16 11:25:00,60.51,60.54,60.51,60.53,21500.0,48.4448,48.4689,48.4448,48.4608,21500.0
2012-03-16 11:30:00,60.54,60.56,60.52,60.54,25200.0,48.4689,48.4849,48.4528,48.4689,25200.0
2012-03-16 11:35:00,60.54,60.54,60.52,60.52,12700.0,48.4689,48.4689,48.4528,48.4528,12700.0
2012-03-16 11:40:00,60.52,60.53,60.5,60.53,7700.0,48.4528,48.4608,48.4368,48.4608,7700.0
2012-03-16 11:45:00,60.52,60.54,60.51,60.54,6600.0,48.4528,48.4689,48.4448,48.4689,6600.0
2012-03-16 11:50:00,60.54,60.54,60.5,60.53,20400.0,48.4689,48.4689,48.4368,48.4608,20400.0
2012-03-16 11:55:00,60.52,60.55,60.52,60.54,10100.0,48.4528,48.4769,48.4528,48.4689,10100.0
2012-03-16 12:00:00,60.54,60.54,60.51,60.51,5000.0,48.4689,48.4689,48.4448,48.4448,5000.0
2012-03-16 12:05:00,60.51,60.51,60.47,60.47,7600.0,48.4448,48.4448,48.4128,48.4128,7600.0
2012-03-16 12:10:00,60.48,60.54,60.47,60.53,9400.0,48.4208,48.4689,48.4128,48.4608,9400.0
2012-03-16 12:15:00,60.54,60.54,60.53,60.53,2500.0,48.4689,48.4689,48.4608,48.4608,2500.0
2012-03-16 12:20:00,60.54,60.55,60.52,60.53,14300.0,48.4689,48.4769,48.4528,48.4608,14300.0
2012-03-16 12:25:00,60.53,60.54,60.52,60.53,13200.0,48.4608,48.4689,48.4528,48.4608,13200.0
2012-03-16 12:30:00,60.54,60.54,60.53,60.54,1700.0,48.4689,48.4689,48.4608,48.4689,1700.0
2012-03-16 12:35:00,60.53,60.54,60.53,60.53,3900.0,48.4608,48.4689,48.4608,48.4608,3900.0
2012-03-16 12:40:00,60.53,60.57,60.52,60.57,23600.0,48.4608,48.4929,48.4528,48.4929,23600.0
2012-03-16 12:45:00,60.57,60.58,60.54,60.55,10300.0,48.4929,48.5009,48.4689,48.4769,10300.0
2012-03-16 12:50:00,60.55,60.55,60.52,60.52,3500.0,48.4769,48.4769,48.4528,48.4528,3500.0
2012-03-16 12:55:00,60.52,60.52,60.5,60.5,30800.0,48.4528,48.4528,48.4368,48.4368,30800.0
2012-03-16 13:00:00,60.5,60.51,60.49,60.5,8600.0,48.4368,48.4448,48.4288,48.4368,8600.0
2012-03-16 13:05:00,60.5,60.5,60.49,60.49,7300.0,48.4368,48.4368,48.4288,48.4288,7300.0
2012-03-16 13:10:00,60.5,60.5,60.49,60.49,5600.0,48.4368,48.4368,48.4288,48.4288,5600.0
2012-03-16 13:15:00,60.49,60.5,60.46,60.47,18700.0,48.4288,48.4368,48.4048,48.4128,18700.0
2012-03-16 13:20:00,60.47,60.48,60.46,60.47,5300.0,48.4128,48.4208,48.4048,48.4128,5300.0
2012-03-16 13:25:00,60.47,60.48,60.46,60.47,21900.0,48.4128,48.4208,48.4048,48.4128,21900.0
2012-03-16 13:30:00,60.47,60.5,60.47,60.47,23500.0,48.4128,48.4368,48.4128,48.4128,23500.0
2012-03-16 13:35:00,60.47,60.47,60.46,60.47,2700.0,48.4128,48.4128,48.4048,48.4128,2700.0
2012-03-16 13:40:00,60.46,60.47,60.45,60.46,8300.0,48.4048,48.4128,48.3968,48.4048,8300.0
2012-03-16 13:45:00,60.46,60.46,60.45,60.46,24000.0,48.4048,48.4048,48.3968,48.4048,24000.0
2012-03-16 13:50:00,60.46,60.47,60.45,60.47,32900.0,48.4048,48.4128,48.3968,48.4128,32900.0
2012-03-16 13:55:00,60.47,60.5,60.47,60.49,13000.0,48.4128,48.4368,48.4128,48.4288,13000.0
2012-03-16 14:00:00,60.49,60.49,60.48,60.49,5800.0,48.4288,48.4288,48.4208,48.4288,5800.0
2012-03-16 14:05:00,60.49,60.51,60.49,60.51,10700.0,48.4288,48.4448,48.4288,48.4448,10700.0
2012-03-16 14:10:00,60.5,60.52,60.5,60.5,10600.0,48.4368,48.4528,48.4368,48.4368,10600.0
2012-03-16 14:15:00,60.5,60.52,60.49,60.51,21800.0,48.4368,48.4528,48.4288,48.4448,21800.0
2012-03-16 14:20:00,60.51,60.52,60.51,60.51,9900.0,48.4448,48.4528,48.4448,48.4448,9900.0
2012-03-16 14:25:00,60.51,60.51,60.49,60.51,9400.0,48.4448,48.4448,48.4288,48.4448,9400.0
2012-03-16 14:30:00,60.5,60.53,60.5,60.52,16600.0,48.4368,48.4608,48.4368,48.4528,16600.0
2012-03-16 14:35:00,60.51,60.51,60.49,60.49,10200.0,48.4448,48.4448,48.4288,48.4288,10200.0
2012-03-16 14:40:00,60.49,60.52,60.49,60.49,14000.0,48.4288,48.4528,48.4288,48.4288,14000.0
2012-03-16 14:45:00,60.5,60.53,60.5,60.53,17300.0,48.4368,48.4608,48.4368,48.4608,17300.0
2012-03-16 14:50:00,60.51,60.51,60.49,60.5,13600.0,48.4448,48.4448,48.4288,48.4368,13600.0
2012-03-16 14:55:00,60.49,60.5,60.48,60.48,10500.0,48.4288,48.4368,48.4208,48.4208,10500.0
2012-03-16 15:00:00,60.48,60.48,60.46,60.46,10400.0,48.4208,48.4208,48.4048,48.4048,10400.0
2012-03-16 15:05:00,60.46,60.47,60.43,60.44,21200.0,48.4048,48.4128,48.3808,48.3888,21200.0
2012-03-16 15:10:00,60.44,60.45,60.4,60.41,23700.0,48.3888,48.3968,48.3568,48.3648,23700.0
2012-03-16 15:15:00,60.41,60.43,60.39,60.41,18700.0,48.3648,48.3808,48.3488,48.3648,18700.0
2012-03-16 15:20:00,60.41,60.45,60.41,60.45,22000.0,48.3648,48.3968,48.3648,48.3968,22000.0
2012-03-16 15:25:00,60.45,60.45,60.43,60.44,22600.0,48.3968,48.3968,48.3808,48.3888,22600.0
2012-03-16 15:30:00,60.44,60.46,60.42,60.44,60200.0,48.3888,48.4048,48.3728,48.3888,60200.0
2012-03-16 15:35:00,60.44,60.48,60.42,60.47,38000.0,48.3888,48.4208,48.3728,48.4128,38000.0
2012-03-16 15:40:00,60.47,60.53,60.46,60.49,52400.0,48.4128,48.4608,48.4048,48.4288,52400.0
2012-03-16 15:45:00,60.5,60.54,60.48,60.48,70000.0,48.4368,48.4689,48.4208,48.4208,70000.0
2012-03-16 15:50:00,60.49,60.5,60.46,60.49,51300.0,48.4288,48.4368,48.4048,48.4288,51300.0
2012-03-16 15:55:00,60.48,60.5,60.45,60.46,153600.0,48.4208,48.4368,48.3968,48.4048,153600.0
2012-03-19 09:30:00,60.23,60.33,60.21,60.23,30400.0,48.2207,48.3007,48.2047,48.2207,30400.0
2012-03-19 09:35:00,60.24,60.28,60.21,60.26,51700.0,48.2287,48.2607,48.2047,48.2447,51700.0
2012-03-19 09:40:00,60.26,60.36,60.25,60.29,27200.0,48.2447,48.3247,48.2367,48.2687,27200.0
2012-03-19 09:45:00,60.33,60.45,60.33,60.45,47500.0,48.3007,48.3968,48.3007,48.3968,47500.0
2012-03-19 09:50:00,60.45,60.45,60.38,60.38,22600.0,48.3968,48.3968,48.3408,48.3408,22600.0
2012-03-19 09:55:00,60.39,60.41,60.37,60.41,18500.0,48.3488,48.3648,48.3327,48.3648,18500.0
2012-03-19 10:00:00,60.39,60.44,60.34,60.43,57600.0,48.3488,48.3888,48.3087,48.3808,57600.0
2012-03-19 10:05:00,60.44,60.44,60.32,60.32,25600.0,48.3888,48.3888,48.2927,48.2927,25600.0
2012-03-19 10:10:00,60.33,60.35,60.32,60.34,5400.0,48.3007,48.3167,48.2927,48.3087,5400.0
2012-03-19 10:15:00,60.33,60.33,60.3,60.31,47100.0,48.3007,48.3007,48.2767,48.2847,47100.0
2012-03-19 10:20:00,60.3,60.31,60.26,60.28,32300.0,48.2767,48.2847,48.2447,48.2607,32300.0
2012-03-19 10:25:00,60.28,60.33,60.28,60.32,9700.0,48.2607,48.3007,48.2607,48.2927,9700.0
2012-03-19 10:30:00,60.31,60.33,60.3,60.32,24100.0,48.2847,48.3007,48.2767,48.2927,24100.0
2012-03-19 10:35:00,60.32,60.33,60.3,60.32,5300.0,48.2927,48.3007,48.2767,48.2927,5300.0
2012-03-19 10:40:00,60.32,60.37,60.32,60.36,15600.0,48.2927,48.3327,48.2927,48.3247,15600.0
2012-03-19 10:45:00,60.37,60.47,60.37,60.45,27800.0,48.3327,48.4128,48.3327,48.3968,27800.0
2012-03-19 10:50:00,60.45,60.48,60.42,60.45,16000.0,48.3968,48.4208,48.3728,48.3968,16000.0
2012-03-19 10:55:00,60.46,60.48,60.45,60.48,10800.0,48.4048,48.4208,48.3968,48.4208,10800.0
2012-03-19 11:00:00,60.47,60.47,60.39,60.39,34300.0,48.4128,48.4128,48.3488,48.3488,34300.0
2012-03-19 11:05:00,60.39,60.4,60.36,60.36,29300.0,48.3488,48.3568,48.3247,48.3247,29300.0
2012-03-19 11:10:00,60.37,60.4,60.33,60.33,27300.0,48.3327,48.3568,48.3007,48.3007,27300.0
2012-03-19 11:15:00,60.33,60.37,60.33,60.35,5300.0,48.3007,48.3327,48.3007,48.3167,5300.0
2012-03-19 11:20:00,60.36,60.44,60.36,60.43,17400.0,48.3247,48.3888,48.3247,48.3808,17400.0
2012-03-19 11:25:00,60.42,60.46,60.4,60.42,13900.0,48.3728,48.4048,48.3568,48.3728,13900.0
2012-03-19 11:30:00,60.42,60.44,60.39,60.41,16400.0,48.3728,48.3888,48.3488,48.3648,16400.0
2012-03-19 11:35:00,60.41,60.49,60.41,60.49,12200.0,48.3648,48.4288,48.3648,48.4288,12200.0
2012-03-19 11:40:00,60.49,60.57,60.49,60.57,12700.0,48.4288,48.4929,48.4288,48.4929,12700.0
2012-03-19 11:45:00,60.58,60.61,60.58,60.6,16400.0,48.5009,48.5249,48.5009,48.5169,16400.0
2012-03-19 11:50:00,60.61,60.62,60.57,60.57,13600.0,48.5249,48.5329,48.4929,48.4929,13600.0
2012-03-19 11:55:00,60.57,60.61,60.57,60.6,4100.0,48.4929,48.5249,48.4929,48.5169,4100.0
2012-03-19 12:00:00,60.59,60.62,60.59,60.61,13300.0,48.5089,48.5329,48.5089,48.5249,13300.0
2012-03-19 12:05:00,60.61,60.62,60.6,60.61,10400.0,48.5249,48.5329,48.5169,48.5249,10400.0
2012-03-19 12:10:00,60.61,60.61,60.61,60.61,9900.0,48.5249,48.5249,48.5249,48.5249,9900.0
2012-03-19 12:15:00,60.61,60.63,60.6,60.61,10300.0,48.5249,48.5409,48.5169,48.5249,10300.0
2012-03-19 12:20:00,60.61,60.62,60.59,60.59,10000.0,48.5249,48.5329,48.5089,48.5089,10000.0
2012-03-19 12:25:00,60.59,60.6,60.59,60.6,1100.0,48.5089,48.5169,48.5089,48.5169,1100.0
2012-03-19 12:30:00,60.6,60.63,60.6,60.63,2900.0,48.5169,48.5409,48.5169,48.5409,2900.0
2012-03-19 12:35:00,60.64,60.68,60.64,60.67,10000.0,48.5489,48.5809,48.5489,48.5729,10000.0
2012-03-19 12:40:00,60.68,60.71,60.68,60.7,9900.0,48.5809,48.605,48.5809,48.5969,9900.0
2012-03-19 12:45:00,60.7,60.7,60.68,60.69,1400.0,48.5969,48.5969,48.5809,48.5889,1400.0
2012-03-19 12:50:00,60.68,60.7,60.68,60.69,6100.0,48.5809,48.5969,48.5809,48.5889,6100.0
2012-03-19 12:55:00,60.71,60.73,60.71,60.73,2000.0,48.605,48.621,48.605,48.621,2000.0
2012-03-19 13:00:00,60.72,60.75,60.72,60.75,4000.0,48.613,48.637,48.613,48.637,4000.0
2012-03-19 13:05:00,60.75,60.76,60.74,60.76,13400.0,48.637,48.645,48.629,48.645,13400.0
2012-03-19 13:10:00,60.76,60.79,60.76,60.78,3400.0,48.645,48.669,48.645,48.661,3400.0
2012-03-19 13:15:00,60.79,60.8,60.78,60.78,6500.0,48.669,48.677,48.661,48.661,6500.0
2012-03-19 13:20:00,60.78,60.84,60.76,60.82,8500.0,48.661,48.709,48.645,48.693,8500.0
2012-03-19 13:25:00,60.81,60.85,60.81,60.84,10200.0,48.685,48.717,48.685,48.709,10200.0
2012-03-19 13:30:00,60.85,60.85,60.81,60.82,6500.0,48.717,48.717,48.685,48.693,6500.0
2012-03-19 13:35:00,60.83,60.85,60.81,60.81,2800.0,48.701,48.717,48.685,48.685,2800.0
2012-03-19 13:40:00,60.8,60.82,60.8,60.82,2900.0,48.677,48.693,48.677,48.693,2900.0
2012-03-19 13:45:00,60.81,60.82,60.79,60.8,7100.0,48.685,48.693,48.669,48.677,7100.0
2012-03-19 13:50:00,60.81,60.85,60.81,60.85,4100.0,48.685,48.717,48.685,48.717,4100.0
2012-03-19 13:55:00,60.84,60.85,60.79,60.79,16900.0,48.709,48.717,48.669,48.669,16900.0
2012-03-19 14:00:00,60.78,60.79,60.77,60.79,2800.0,48.661,48.669,48.653,48.669,2800.0
2012-03-19 14:05:00,60.79,60.79,60.76,60.78,5200.0,48.669,48.669,48.645,48.661,5200.0
2012-03-19 14:10:00,60.77,60.79,60.77,60.79,14400.0,48.653,48.669,48.653,48.669,14400.0
2012-03-19 14:15:00,60.8,60.81,60.79,60.81,3600.0,48.677,48.685,48.669,48.685,3600.0
2012-03-19 14:20:00,60.81,60.81,60.79,60.81,7500.0,48.685,48.685,48.669,48.685,7500.0
2012-03-19 14:25:00,60.8,60.82,60.78,60.82,7100.0,48.677,48.693,48.661,48.693,7100.0
2012-03-19 14:30:00,60.81,60.85,60.81,60.81,32200.0,48.685,48.717,48.685,48.685,32200.0
2012-03-19 14:35:00,60.82,60.83,60.81,60.81,3400.0,48.693,48.701,48.685,48.685,3400.0
2012-03-19 14:40:00,60.82,60.84,60.8,60.84,65100.0,48.693,48.709,48.677,48.709,65100.0
2012-03-19 14:45:00,60.84,60.84,60.81,60.83,25200.0,48.709,48.709,48.685,48.701,25200.0
2012-03-19 14:50:00,60.84,60.85,60.84,60.85,4100.0,48.709,48.717,48.709,48.717,4100.0
2012-03-19 14:55:00,60.84,60.85,60.78,60.79,15400.0,48.709,48.717,48.661,48.669,15400.0
2012-03-19 15:00:00,60.8,60.84,60.8,60.83,14900.0,48.677,48.709,48.677,48.701,14900.0
2012-03-19 15:05:00,60.83,60.83,60.77,60.78,9200.0,48.701,48.701,48.653,48.661,9200.0
2012-03-19 15:10:00,60.78,60.81,60.75,60.81,16700.0,48.661,48.685,48.637,48.685,16700.0
2012-03-19 15:15:00,60.81,60.85,60.81,60.83,9600.0,48.685,48.717,48.685,48.701,9600.0
2012-03-19 15:20:00,60.83,60.84,60.81,60.83,16500.0,48.701,48.709,48.685,48.701,16500.0
2012-03-19 15:25:00,60.82,60.84,60.81,60.84,9100.0,48.693,48.709,48.685,48.709,9100.0
2012-03-19 15:30:00,60.84,60.87,60.84,60.86,17800.0,48.709,48.7331,48.709,48.725,17800.0
2012-03-19 15:35:00,60.86,60.89,60.86,60.89,34400.0,48.725,48.7491,48.725,48.7491,34400.0
2012-03-19 15:40:00,60.89,60.89,60.82,60.83,19100.0,48.7491,48.7491,48.693,48.701,19100.0
2012-03-19 15:45:00,60.83,60.84,60.81,60.83,17400.0,48.701,48.709,48.685,48.701,17400.0
2012-03-19 15:50:00,60.83,60.84,60.78,60.79,36100.0,48.701,48.709,48.661,48.669,36100.0
2012-03-19 15:55:00,60.79,60.82,60.74,60.76,58400.0,48.669,48.693,48.629,48.645,58400.0
2012-03-20 09:30:00,59.8,59.8,59.62,59.65,58100.0,47.8764,47.8764,47.7323,47.7563,58100.0
2012-03-20 09:35:00,59.64,59.66,59.6,59.6,48700.0,47.7483,47.7643,47.7163,47.7163,48700.0
2012-03-20 09:40:00,59.59,59.6,59.42,59.43,58500.0,47.7083,47.7163,47.5722,47.5802,58500.0
2012-03-20 09:45:00,59.43,59.58,59.4,59.57,34500.0,47.5802,47.7003,47.5562,47.6923,34500.0
2012-03-20 09:50:00,59.57,59.61,59.56,59.57,32700.0,47.6923,47.7243,47.6843,47.6923,32700.0
2012-03-20 09:55:00,59.56,59.57,59.53,59.53,66400.0,47.6843,47.6923,47.6602,47.6602,66400.0
2012-03-20 10:00:00,59.52,59.53,59.51,59.52,46800.0,47.6522,47.6602,47.6442,47.6522,46800.0
2012-03-20 10:05:00,59.52,59.62,59.51,59.61,39600.0,47.6522,47.7323,47.6442,47.7243,39600.0
2012-03-20 10:10:00,59.61,59.64,59.61,59.61,7400.0,47.7243,47.7483,47.7243,47.7243,7400.0
2012-03-20 10:15:00,59.61,59.63,59.59,59.6,11200.0,47.7243,47.7403,47.7083,47.7163,11200.0
2012-03-20 10:20:00,59.6,59.62,59.52,59.54,50800.0,47.7163,47.7323,47.6522,47.6682,50800.0
2012-03-20 10:25:00,59.53,59.62,59.53,59.6,38200.0,47.6602,47.7323,47.6602,47.7163,38200.0
2012-03-20 10:30:00,59.59,59.59,59.54,59.57,50300.0,47.7083,47.7083,47.6682,47.6923,50300.0
2012-03-20 10:35:00,59.58,59.63,59.58,59.59,11900.0,47.7003,47.7403,47.7003,47.7083,11900.0
2012-03-20 10:40:00,59.59,59.59,59.54,59.56,3800.0,47.7083,47.7083,47.6682,47.6843,3800.0
2012-03-20 10:45:00,59.56,59.64,59.55,59.63,17400.0,47.6843,47.7483,47.6762,47.7403,17400.0
2012-03-20 10:50:00,59.63,59.66,59.62,59.66,7700.0,47.7403,47.7643,47.7323,47.7643,7700.0
2012-03-20 10:55:00,59.67,59.68,59.61,59.63,29500.0,47.7723,47.7803,47.7243,47.7403,29500.0
2012-03-20 11:00:00,59.63,59.67,59.63,59.65,7100.0,47.7403,47.7723,47.7403,47.7563,7100.0
2012-03-20 11:05:00,59.66,59.71,59.66,59.67,8300.0,47.7643,47.8043,47.7643,47.7723,8300.0
2012-03-20 11:10:00,59.67,59.67,59.62,59.65,7700.0,47.7723,47.7723,47.7323,47.7563,7700.0
2012-03-20 11:15:00,59.64,59.66,59.63,59.64,12400.0,47.7483,47.7643,47.7403,47.7483,12400.0
2012-03-20 11:20:00,59.62,59.66,59.62,59.64,8900.0,47.7323,47.7643,47.7323,47.7483,8900.0
2012-03-20 11:25:00,59.64,59.67,59.63,59.63,13000.0,47.7483,47.7723,47.7403,47.7403,13000.0
2012-03-20 11:30:00,59.63,59.65,59.61,59.62,14300.0,47.7403,47.7563,47.7243,47.7323,14300.0
2012-03-20 11:35:00,59.62,59.62,59.58,59.61,22100.0,47.7323,47.7323,47.7003,47.7243,22100.0
2012-03-20 11:40:00,59.6,59.61,59.59,59.61,20600.0,47.7163,47.7243,47.7083,47.7243,20600.0
2012-03-20 11:45:00,59.6,59.61,59.58,59.6,19300.0,47.7163,47.7243,47.7003,47.7163,19300.0
2012-03-20 11:50:00,59.59,59.61,59.56,59.59,22700.0,47.7083,47.7243,47.6843,47.7083,22700.0
2012-03-20 11:55:00,59.59,59.63,59.57,59.63,19300.0,47.7083,47.7403,47.6923,47.7403,19300.0
2012-03-20 12:00:00,59.63,59.66,59.61,59.62,33600.0,47.7403,47.7643,47.7243,47.7323,33600.0
2012-03-20 12:05:00,59.63,59.64,59.61,59.61,10600.0,47.7403,47.7483,47.7243,47.7243,10600.0
2012-03-20 12:10:00,59.61,59.61,59.6,59.61,4200.0,47.7243,47.7243,47.7163,47.7243,4200.0
2012-03-20 12:15:00,59.6,59.61,59.58,59.59,9800.0,47.7163,47.7243,47.7003,47.7083,9800.0
2012-03-20 12:20:00,59.58,59.61,59.57,59.6,7900.0,47.7003,47.7243,47.6923,47.7163,7900.0
2012-03-20 12:25:00,59.59,59.61,59.57,59.58,11700.0,47.7083,47.7243,47.6923,47.7003,11700.0
2012-03-20 12:30:00,59.59,59.61,59.59,59.61,2000.0,47.7083,47.7243,47.7083,47.7243,2000.0
2012-03-20 12:35:00,59.62,59.67,59.61,59.67,34300.0,47.7323,47.7723,47.7243,47.7723,34300.0
2012-03-20 12:40:00,59.68,59.69,59.63,59.65,29200.0,47.7803,47.7883,47.7403,47.7563,29200.0
2012-03-20 12:45:00,59.64,59.68,59.6,59.64,41300.0,47.7483,47.7803,47.7163,47.7483,41300.0
2012-03-20 12:50:00,59.64,59.65,59.6,59.62,14300.0,47.7483,47.7563,47.7163,47.7323,14300.0
2012-03-20 12:55:00,59.63,59.68,59.63,59.66,30600.0,47.7403,47.7803,47.7403,47.7643,30600.0
2012-03-20 13:00:00,59.66,59.67,59.62,59.64,30500.0,47.7643,47.7723,47.7323,47.7483,30500.0
2012-03-20 13:05:00,59.64,59.71,59.63,59.71,36500.0,47.7483,47.8043,47.7403,47.8043,36500.0
2012-03-20 13:10:00,59.7,59.73,59.69,59.7,9900.0,47.7963,47.8204,47.7883,47.7963,9900.0
2012-03-20 13:15:00,59.7,59.72,59.69,59.72,9800.0,47.7963,47.8124,47.7883,47.8124,9800.0
2012-03-20 13:20:00,59.71,59.71,59.69,59.69,6900.0,47.8043,47.8043,47.7883,47.7883,6900.0
2012-03-20 13:25:00,59.69,59.71,59.69,59.69,10100.0,47.7883,47.8043,47.7883,47.7883,10100.0
2012-03-20 13:30:00,59.69,59.71,59.69,59.7,5000.0,47.7883,47.8043,47.7883,47.7963,5000.0
2012-03-20 13:35:00,59.7,59.72,59.67,59.67,29800.0,47.7963,47.8124,47.7723,47.7723,29800.0
2012-03-20 13:40:00,59.68,59.69,59.67,59.69,3200.0,47.7803,47.7883,47.7723,47.7883,3200.0
2012-03-20 13:45:00,59.69,59.74,59.68,59.73,12300.0,47.7883,47.8284,47.7803,47.8204,12300.0
2012-03-20 13:50:00,59.73,59.73,59.72,59.72,2900.0,47.8204,47.8204,47.8124,47.8124,2900.0
2012-03-20 13:55:00,59.72,59.74,59.72,59.74,2600.0,47.8124,47.8284,47.8124,47.8284,2600.0
2012-03-20 14:00:00,59.74,59.74,59.71,59.71,7700.0,47.8284,47.8284,47.8043,47.8043,7700.0
2012-03-20 14:05:00,59.7,59.72,59.68,59.68,4800.0,47.7963,47.8124,47.7803,47.7803,4800.0
2012-03-20 14:10:00,59.68,59.7,59.67,59.7,6200.0,47.7803,47.7963,47.7723,47.7963,6200.0
2012-03-20 14:15:00,59.7,59.8,59.7,59.78,10300.0,47.7963,47.8764,47.7963,47.8604,10300.0
2012-03-20 14:20:00,59.78,59.78,59.76,59.77,2100.0,47.8604,47.8604,47.8444,47.8524,2100.0
2012-03-20 14:25:00,59.78,59.78,59.75,59.75,1300.0,47.8604,47.8604,47.8364,47.8364,1300.0
2012-03-20 14:30:00,59.76,59.76,59.7,59.7,16700.0,47.8444,47.8444,47.7963,47.7963,16700.0
2012-03-20 14:35:00,59.7,59.74,59.69,59.71,3800.0,47.7963,47.8284,47.7883,47.8043,3800.0
2012-03-20 14:40:00,59.71,59.74,59.71,59.74,9300.0,47.8043,47.8284,47.8043,47.8284,9300.0
2012-03-20 14:45:00,59.75,59.76,59.73,59.75,5800.0,47.8364,47.8444,47.8204,47.8364,5800.0
2012-03-20 14:50:00,59.75,59.75,59.72,59.74,7400.0,47.8364,47.8364,47.8124,47.8284,7400.0
2012-03-20 14:55:00,59.74,59.76,59.73,59.74,19400.0,47.8284,47.8444,47.8204,47.8284,19400.0
2012-03-20 15:00:00,59.75,59.82,59.75,59.82,34800.0,47.8364,47.8924,47.8364,47.8924,34800.0
2012-03-20 15:05:00,59.83,59.84,59.81,59.83,7400.0,47.9004,47.9084,47.8844,47.9004,7400.0
2012-03-20 15:10:00,59.83,59.83,59.79,59.79,8000.0,47.9004,47.9004,47.8684,47.8684,8000.0
2012-03-20 15:15:00,59.8,59.85,59.79,59.84,28800.0,47.8764,47.9164,47.8684,47.9084,28800.0
2012-03-20 15:20:00,59.85,59.88,59.84,59.87,18000.0,47.9164,47.9405,47.9084,47.9324,18000.0
2012-03-20 15:25:00,59.87,59.88,59.84,59.86,8500.0,47.9324,47.9405,47.9084,47.9244,8500.0
2012-03-20 15:30:00,59.86,59.89,59.85,59.89,28500.0,47.9244,47.9485,47.9164,47.9485,28500.0
2012-03-20 15:35:00,59.9,59.9,59.85,59.85,13200.0,47.9565,47.9565,47.9164,47.9164,13200.0
2012-03-20 15:40:00,59.85,59.91,59.85,59.9,78300.0,47.9164,47.9645,47.9164,47.9565,78300.0
2012-03-20 15:45:00,59.89,59.89,59.82,59.86,41100.0,47.9485,47.9485,47.8924,47.9244,41100.0
2012-03-20 15:50:00,59.86,59.87,59.84,59.86,35000.0,47.9244,47.9324,47.9084,47.9244,35000.0
2012-03-20 15:55:00,59.87,59.91,59.84,59.87,159200.0,47.9324,47.9645,47.9084,47.9324,159200.0
2012-03-21 09:30:00,59.71,59.73,59.62,59.67,91800.0,47.8043,47.8204,47.7323,47.7723,91800.0
2012-03-21 09:35:00,59.66,59.74,59.62,59.72,39100.0,47.7643,47.8284,47.7323,47.8124,39100.0
2012-03-21 09:40:00,59.73,59.79,59.72,59.77,42700.0,47.8204,47.8684,47.8124,47.8524,42700.0
2012-03-21 09:45:00,59.77,59.77,59.69,59.72,34000.0,47.8524,47.8524,47.7883,47.8124,34000.0
2012-03-21 09:50:00,59.73,59.74,59.6,59.61,29700.0,47.8204,47.8284,47.7163,47.7243,29700.0
2012-03-21 09:55:00,59.62,59.65,59.61,59.64,23500.0,47.7323,47.7563,47.7243,47.7483,23500.0
2012-03-21 10:00:00,59.64,59.64,59.51,59.54,44400.0,47.7483,47.7483,47.6442,47.6682,44400.0
2012-03-21 10:05:00,59.54,59.56,59.48,59.48,35400.0,47.6682,47.6843,47.6202,47.6202,35400.0
2012-03-21 10:10:00,59.48,59.56,59.46,59.54,12400.0,47.6202,47.6843,47.6042,47.6682,12400.0
2012-03-21 10:15:00,59.55,59.61,59.55,59.57,20900.0,47.6762,47.7243,47.6762,47.6923,20900.0
2012-03-21 10:20:00,59.56,59.62,59.56,59.62,22200.0,47.6843,47.7323,47.6843,47.7323,22200.0
2012-03-21 10:25:00,59.62,59.62,59.57,59.6,18100.0,47.7323,47.7323,47.6923,47.7163,18100.0
2012-03-21 10:30:00,59.63,59.64,59.61,59.61,17200.0,47.7403,47.7483,47.7243,47.7243,17200.0
2012-03-21 10:35:00,59.61,59.68,59.61,59.68,22500.0,47.7243,47.7803,47.7243,47.7803,22500.0
2012-03-21 10:40:00,59.67,59.67,59.61,59.63,16600.0,47.7723,47.7723,47.7243,47.7403,16600.0
2012-03-21 10:45:00,59.62,59.62,59.54,59.59,46500.0,47.7323,47.7323,47.6682,47.7083,46500.0
2012-03-21 10:50:00,59.58,59.62,59.56,59.56,17100.0,47.7003,47.7323,47.6843,47.6843,17100.0
2012-03-21 10:55:00,59.58,59.58,59.5,59.51,36200.0,47.7003,47.7003,47.6362,47.6442,36200.0
2012-03-21 11:00:00,59.51,59.53,59.47,59.48,33500.0,47.6442,47.6602,47.6122,47.6202,33500.0
2012-03-21 11:05:00,59.49,59.55,59.48,59.53,31100.0,47.6282,47.6762,47.6202,47.6602,31100.0
2012-03-21 11:10:00,59.52,59.57,59.51,59.55,18400.0,47.6522,47.6923,47.6442,47.6762,18400.0
2012-03-21 11:15:00,59.55,59.56,59.51,59.55,27100.0,47.6762,47.6843,47.6442,47.6762,27100.0
2012-03-21 11:20:00,59.56,59.6,59.55,59.55,20400.0,47.6843,47.7163,47.6762,47.6762,20400.0
2012-03-21 11:25:00,59.56,59.61,59.56,59.61,22800.0,47.6843,47.7243,47.6843,47.7243,22800.0
2012-03-21 11:30:00,59.61,59.65,59.61,59.64,10500.0,47.7243,47.7563,47.7243,47.7483,10500.0
2012-03-21 11:35:00,59.65,59.71,59.65,59.71,32600.0,47.7563,47.8043,47.7563,47.8043,32600.0
2012-03-21 11:40:00,59.7,59.77,59.7,59.74,94100.0,47.7963,47.8524,47.7963,47.8284,94100.0
2012-03-21 11:45:00,59.74,59.74,59.73,59.74,3400.0,47.8284,47.8284,47.8204,47.8284,3400.0
2012-03-21 11:50:00,59.73,59.74,59.7,59.7,36900.0,47.8204,47.8284,47.7963,47.7963,36900.0
2012-03-21 11:55:00,59.7,59.71,59.67,59.69,53300.0,47.7963,47.8043,47.7723,47.7883,53300.0
2012-03-21 12:00:00,59.69,59.72,59.69,59.71,9700.0,47.7883,47.8124,47.7883,47.8043,9700.0
2012-03-21 12:05:00,59.7,59.73,59.68,59.73,31500.0,47.7963,47.8204,47.7803,47.8204,31500.0
2012-03-21 12:10:00,59.72,59.82,59.72,59.81,31600.0,47.8124,47.8924,47.8124,47.8844,31600.0
2012-03-21 12:15:00,59.8,59.81,59.79,59.81,15300.0,47.8764,47.8844,47.8684,47.8844,15300.0
2012-03-21 12:20:00,59.81,59.84,59.81,59.82,42500.0,47.8844,47.9084,47.8844,47.8924,42500.0
2012-03-21 12:25:00,59.82,59.83,59.78,59.82,60600.0,47.8924,47.9004,47.8604,47.8924,60600.0
2012-03-21 12:30:00,59.82,59.83,59.81,59.83,24800.0,47.8924,47.9004,47.8844,47.9004,24800.0
2012-03-21 12:35:00,59.82,59.83,59.81,59.83,19800.0,47.8924,47.9004,47.8844,47.9004,19800.0
2012-03-21 12:40:00,59.83,59.86,59.83,59.84,21900.0,47.9004,47.9244,47.9004,47.9084,21900.0
2012-03-21 12:45:00,59.84,59.84,59.82,59.83,4100.0,47.9084,47.9084,47.8924,47.9004,4100.0
2012-03-21 12:50:00,59.83,59.84,59.82,59.82,2900.0,47.9004,47.9084,47.8924,47.8924,2900.0
2012-03-21 12:55:00,59.82,59.84,59.82,59.83,5400.0,47.8924,47.9084,47.8924,47.9004,5400.0
2012-03-21 13:00:00,59.83,59.83,59.82,59.83,3000.0,47.9004,47.9004,47.8924,47.9004,3000.0
2012-03-21 13:05:00,59.82,59.82,59.78,59.8,17100.0,47.8924,47.8924,47.8604,47.8764,17100.0
2012-03-21 13:10:00,59.8,59.81,59.77,59.77,14500.0,47.8764,47.8844,47.8524,47.8524,14500.0
2012-03-21 13:15:00,59.76,59.76,59.75,59.76,3700.0,47.8444,47.8444,47.8364,47.8444,3700.0
2012-03-21 13:20:00,59.76,59.77,59.76,59.77,2800.0,47.8444,47.8524,47.8444,47.8524,2800.0
2012-03-21 13:25:00,59.77,59.79,59.75,59.79,7100.0,47.8524,47.8684,47.8364,47.8684,7100.0
2012-03-21 13:30:00,59.79,59.79,59.77,59.78,4500.0,47.8684,47.8684,47.8524,47.8604,4500.0
2012-03-21 13:35:00,59.77,59.78,59.72,59.73,10300.0,47.8524,47.8604,47.8124,47.8204,10300.0
2012-03-21 13:40:00,59.73,59.73,59.69,59.71,7700.0,47.8204,47.8204,47.7883,47.8043,7700.0
2012-03-21 13:45:00,59.7,59.72,59.69,59.7,15400.0,47.7963,47.8124,47.7883,47.7963,15400.0
2012-03-21 13:50:00,59.71,59.76,59.71,59.75,11100.0,47.8043,47.8444,47.8043,47.8364,11100.0
2012-03-21 13:55:00,59.75,59.76,59.74,59.75,4100.0,47.8364,47.8444,47.8284,47.8364,4100.0
2012-03-21 14:00:00,59.74,59.8,59.74,59.78,6700.0,47.8284,47.8764,47.8284,47.8604,6700.0
2012-03-21 14:05:00,59.77,59.78,59.73,59.73,9200.0,47.8524,47.8604,47.8204,47.8204,9200.0
2012-03-21 14:10:00,59.72,59.75,59.72,59.75,3300.0,47.8124,47.8364,47.8124,47.8364,3300.0
2012-03-21 14:15:00,59.75,59.79,59.75,59.78,5000.0,47.8364,47.8684,47.8364,47.8604,5000.0
2012-03-21 14:20:00,59.78,59.79,59.77,59.77,14000.0,47.8604,47.8684,47.8524,47.8524,14000.0
2012-03-21 14:25:00,59.76,59.78,59.75,59.78,5600.0,47.8444,47.8604,47.8364,47.8604,5600.0
2012-03-21 14:30:00,59.77,59.83,59.77,59.8,11300.0,47.8524,47.9004,47.8524,47.8764,11300.0
2012-03-21 14:35:00,59.8,59.81,59.79,59.79,15600.0,47.8764,47.8844,47.8684,47.8684,15600.0
2012-03-21 14:40:00,59.78,59.79,59.75,59.77,5000.0,47.8604,47.8684,47.8364,47.8524,5000.0
2012-03-21 14:45:00,59.78,59.78,59.75,59.76,2400.0,47.8604,47.8604,47.8364,47.8444,2400.0
2012-03-21 14:50:00,59.76,59.76,59.72,59.73,6500.0,47.8444,47.8444,47.8124,47.8204,6500.0
2012-03-21 14:55:00,59.72,59.73,59.7,59.73,4400.0,47.8124,47.8204,47.7963,47.8204,4400.0
2012-03-21 15:00:00,59.74,59.76,59.73,59.75,3500.0,47.8284,47.8444,47.8204,47.8364,3500.0
2012-03-21 15:05:00,59.75,59.8,59.75,59.79,3600.0,47.8364,47.8764,47.8364,47.8684,3600.0
2012-03-21 15:10:00,59.79,59.81,59.79,59.81,7000.0,47.8684,47.8844,47.8684,47.8844,7000.0
2012-03-21 15:15:00,59.8,59.8,59.78,59.79,13900.0,47.8764,47.8764,47.8604,47.8684,13900.0
2012-03-21 15:20:00,59.79,59.82,59.79,59.82,6300.0,47.8684,47.8924,47.8684,47.8924,6300.0
2012-03-21 15:25:00,59.82,59.83,59.82,59.83,3000.0,47.8924,47.9004,47.8924,47.9004,3000.0
2012-03-21 15:30:00,59.83,59.84,59.82,59.84,14200.0,47.9004,47.9084,47.8924,47.9084,14200.0
2012-03-21 15:35:00,59.85,59.85,59.82,59.83,18700.0,47.9164,47.9164,47.8924,47.9004,18700.0
2012-03-21 15:40:00,59.83,59.83,59.81,59.82,6200.0,47.9004,47.9004,47.8844,47.8924,6200.0
2012-03-21 15:45:00,59.82,59.83,59.79,59.82,27200.0,47.8924,47.9004,47.8684,47.8924,27200.0
2012-03-21 15:50:00,59.81,59.81,59.77,59.78,56700.0,47.8844,47.8844,47.8524,47.8604,56700.0
2012-03-21 15:55:00,59.77,59.77,59.64,59.69,1182000.0,47.8524,47.8524,47.7483,47.7883,1182000.0
2012-03-22 09:30:00,59.2,59.2,59.05,59.12,51400.0,47.396,47.396,47.2759,47.332,51400.0
2012-03-22 09:35:00,59.11,59.18,59.09,59.15,89200.0,47.324,47.38,47.308,47.356,89200.0
2012-03-22 09:40:00,59.15,59.19,59.11,59.16,97400.0,47.356,47.388,47.324,47.364,97400.0
2012-03-22 09:45:00,59.16,59.17,59.12,59.16,50300.0,47.364,47.372,47.332,47.364,50300.0
2012-03-22 09:50:00,59.16,59.18,59.14,59.14,29100.0,47.364,47.38,47.348,47.348,29100.0
2012-03-22 09:55:00,59.13,59.21,59.11,59.19,44700.0,47.34,47.404,47.324,47.388,44700.0
2012-03-22 10:00:00,59.18,59.2,59.12,59.18,46200.0,47.38,47.396,47.332,47.38,46200.0
2012-03-22 10:05:00,59.17,59.18,59.1,59.1,9600.0,47.372,47.38,47.316,47.316,9600.0
2012-03-22 10:10:00,59.09,59.13,59.08,59.09,39800.0,47.308,47.34,47.3,47.308,39800.0
2012-03-22 10:15:00,59.09,59.1,58.98,59.02,77200.0,47.308,47.316,47.2199,47.2519,77200.0
2012-03-22 10:20:00,59.02,59.07,59.0,59.04,10200.0,47.2519,47.292,47.2359,47.2679,10200.0
2012-03-22 10:25:00,59.05,59.05,58.98,59.02,12100.0,47.2759,47.2759,47.2199,47.2519,12100.0
2012-03-22 10:30:00,59.02,59.02,58.95,58.99,23100.0,47.2519,47.2519,47.1959,47.2279,23100.0
2012-03-22 10:35:00,58.99,59.01,58.94,58.98,57200.0,47.2279,47.2439,47.1879,47.2199,57200.0
2012-03-22 10:40:00,58.99,59.04,58.95,59.03,14900.0,47.2279,47.2679,47.1959,47.2599,14900.0
2012-03-22 10:45:00,59.02,59.02,58.92,58.93,14200.0,47.2519,47.2519,47.1719,47.1799,14200.0
2012-03-22 10:50:00,58.92,58.92,58.82,58.85,32100.0,47.1719,47.1719,47.0918,47.1158,32100.0
2012-03-22 10:55:00,58.85,58.86,58.82,58.84,6500.0,47.1158,47.1238,47.0918,47.1078,6500.0
2012-03-22 11:00:00,58.85,58.86,58.79,58.82,29000.0,47.1158,47.1238,47.0678,47.0918,29000.0
2012-03-22 11:05:00,58.82,58.82,58.76,58.77,103700.0,47.0918,47.0918,47.0438,47.0518,103700.0
2012-03-22 11:10:00,58.78,58.85,58.77,58.85,22200.0,47.0598,47.1158,47.0518,47.1158,22200.0
2012-03-22 11:15:00,58.84,58.84,58.79,58.79,28000.0,47.1078,47.1078,47.0678,47.0678,28000.0
2012-03-22 11:20:00,58.8,58.86,58.8,58.84,28800.0,47.0758,47.1238,47.0758,47.1078,28800.0
2012-03-22 11:25:00,58.85,58.88,58.83,58.85,26500.0,47.1158,47.1398,47.0998,47.1158,26500.0
2012-03-22 11:30:00,58.86,58.97,58.86,58.95,13400.0,47.1238,47.2119,47.1238,47.1959,13400.0
2012-03-22 11:35:00,58.95,58.95,58.9,58.91,33200.0,47.1959,47.1959,47.1559,47.1639,33200.0
2012-03-22 11:40:00,58.9,58.92,58.86,58.87,16300.0,47.1559,47.1719,47.1238,47.1318,16300.0
2012-03-22 11:45:00,58.86,58.88,58.85,58.87,35000.0,47.1238,47.1398,47.1158,47.1318,35000.0
2012-03-22 11:50:00,58.86,58.95,58.86,58.92,35600.0,47.1238,47.1959,47.1238,47.1719,35600.0
2012-03-22 11:55:00,58.92,58.93,58.9,58.9,22500.0,47.1719,47.1799,47.1559,47.1559,22500.0
2012-03-22 12:00:00,58.91,58.97,58.91,58.97,23300.0,47.1639,47.2119,47.1639,47.2119,23300.0
2012-03-22 12:05:00,58.97,58.97,58.93,58.95,17600.0,47.2119,47.2119,47.1799,47.1959,17600.0
2012-03-22 12:10:00,58.96,58.96,58.93,58.94,20800.0,47.2039,47.2039,47.1799,47.1879,20800.0
2012-03-22 12:15:00,58.95,59.0,58.95,59.0,13300.0,47.1959,47.2359,47.1959,47.2359,13300.0
2012-03-22 12:20:00,59.01,59.04,59.01,59.01,5300.0,47.2439,47.2679,47.2439,47.2439,5300.0
2012-03-22 12:25:00,59.01,59.01,58.96,58.97,8700.0,47.2439,47.2439,47.2039,47.2119,8700.0
2012-03-22 12:30:00,58.97,58.97,58.93,58.93,8600.0,47.2119,47.2119,47.1799,47.1799,8600.0
2012-03-22 12:35:00,58.93,58.98,58.93,58.96,7800.0,47.1799,47.2199,47.1799,47.2039,7800.0
2012-03-22 12:40:00,58.95,58.95,58.93,58.93,3100.0,47.1959,47.1959,47.1799,47.1799,3100.0
2012-03-22 12:45:00,58.94,58.99,58.92,58.98,24200.0,47.1879,47.2279,47.1719,47.2199,24200.0
2012-03-22 12:50:00,58.98,58.99,58.97,58.99,27000.0,47.2199,47.2279,47.2119,47.2279,27000.0
2012-03-22 12:55:00,59.01,59.03,58.98,59.02,30100.0,47.2439,47.2599,47.2199,47.2519,30100.0
2012-03-22 13:00:00,59.04,59.05,59.02,59.02,280900.0,47.2679,47.2759,47.2519,47.2519,280900.0
2012-03-22 13:05:00,59.02,59.02,58.97,58.97,269000.0,47.2519,47.2519,47.2119,47.2119,269000.0
2012-03-22 13:10:00,58.97,58.97,58.97,58.97,600.0,47.2119,47.2119,47.2119,47.2119,600.0
2012-03-22 13:15:00,58.96,58.98,58.96,58.98,4400.0,47.2039,47.2199,47.2039,47.2199,4400.0
2012-03-22 13:20:00,58.97,58.98,58.96,58.97,6100.0,47.2119,47.2199,47.2039,47.2119,6100.0
2012-03-22 13:25:00,58.97,59.0,58.95,58.98,11100.0,47.2119,47.2359,47.1959,47.2199,11100.0
2012-03-22 13:30:00,58.97,58.97,58.94,58.96,1400.0,47.2119,47.2119,47.1879,47.2039,1400.0
2012-03-22 13:35:00,58.96,59.0,58.96,58.99,4500.0,47.2039,47.2359,47.2039,47.2279,4500.0
2012-03-22 13:40:00,59.0,59.0,58.94,58.95,14400.0,47.2359,47.2359,47.1879,47.1959,14400.0
2012-03-22 13:45:00,58.95,58.96,58.95,58.96,700.0,47.1959,47.2039,47.1959,47.2039,700.0
2012-03-22 13:50:00,58.95,58.96,58.94,58.94,1800.0,47.1959,47.2039,47.1879,47.1879,1800.0
2012-03-22 13:55:00,58.95,58.96,58.91,58.94,6600.0,47.1959,47.2039,47.1639,47.1879,6600.0
2012-03-22 14:00:00,58.95,58.95,58.89,58.92,8100.0,47.1959,47.1959,47.1478,47.1719,8100.0
2012-03-22 14:05:00,58.92,58.93,58.9,58.93,1300.0,47.1719,47.1799,47.1559,47.1799,1300.0
2012-03-22 14:10:00,58.92,58.94,58.92,58.94,3300.0,47.1719,47.1879,47.1719,47.1879,3300.0
2012-03-22 14:15:00,58.92,58.94,58.92,58.92,3800.0,47.1719,47.1879,47.1719,47.1719,3800.0
2012-03-22 14:20:00,58.9,58.92,58.9,58.91,2300.0,47.1559,47.1719,47.1559,47.1639,2300.0
2012-03-22 14:25:00,58.91,58.95,58.87,58.94,14000.0,47.1639,47.1959,47.1318,47.1879,14000.0
2012-03-22 14:30:00,58.96,58.97,58.91,58.94,13400.0,47.2039,47.2119,47.1639,47.1879,13400.0
2012-03-22 14:35:00,58.94,58.94,58.89,58.92,4500.0,47.1879,47.1879,47.1478,47.1719,4500.0
2012-03-22 14:40:00,58.94,58.94,58.91,58.91,5900.0,47.1879,47.1879,47.1639,47.1639,5900.0
2012-03-22 14:45:00,58.92,58.93,58.9,58.91,13100.0,47.1719,47.1799,47.1559,47.1639,13100.0
2012-03-22 14:50:00,58.91,58.93,58.91,58.93,8500.0,47.1639,47.1799,47.1639,47.1799,8500.0
2012-03-22 14:55:00,58.93,58.93,58.89,58.89,32300.0,47.1799,47.1799,47.1478,47.1478,32300.0
2012-03-22 15:00:00,58.89,58.89,58.83,58.83,19800.0,47.1478,47.1478,47.0998,47.0998,19800.0
2012-03-22 15:05:00,58.83,58.87,58.83,58.84,32400.0,47.0998,47.1318,47.0998,47.1078,32400.0
2012-03-22 15:10:00,58.84,58.88,58.82,58.82,35300.0,47.1078,47.1398,47.0918,47.0918,35300.0
2012-03-22 15:15:00,58.82,58.82,58.75,58.78,47500.0,47.0918,47.0918,47.0358,47.0598,47500.0
2012-03-22 15:20:00,58.77,58.85,58.75,58.85,34300.0,47.0518,47.1158,47.0358,47.1158,34300.0
2012-03-22 15:25:00,58.85,58.87,58.84,58.85,38900.0,47.1158,47.1318,47.1078,47.1158,38900.0
2012-03-22 15:30:00,58.84,58.88,58.82,58.85,57300.0,47.1078,47.1398,47.0918,47.1158,57300.0
2012-03-22 15:35:00,58.86,58.96,58.86,58.96,39800.0,47.1238,47.2039,47.1238,47.2039,39800.0
2012-03-22 15:40:00,58.95,59.01,58.9,58.93,118200.0,47.1959,47.2439,47.1559,47.1799,118200.0
2012-03-22 15:45:00,58.93,59.01,58.92,58.99,175000.0,47.1799,47.2439,47.1719,47.2279,175000.0
2012-03-22 15:50:00,58.98,59.01,58.97,58.99,58900.0,47.2199,47.2439,47.2119,47.2279,58900.0
2012-03-22 15:55:00,58.99,59.02,58.97,58.99,147700.0,47.2279,47.2519,47.2119,47.2279,147700.0
2012-03-23 09:30:00,59.13,59.29,59.05,59.06,107900.0,47.34,47.4681,47.2759,47.284,107900.0
2012-03-23 09:35:00,59.06,59.07,59.01,59.02,10400.0,47.284,47.292,47.2439,47.2519,10400.0
2012-03-23 09:40:00,59.01,59.01,58.91,58.94,30400.0,47.2439,47.2439,47.1639,47.1879,30400.0
2012-03-23 09:45:00,58.94,59.04,58.93,59.03,16300.0,47.1879,47.2679,47.1799,47.2599,16300.0
2012-03-23 09:50:00,59.02,59.06,59.0,59.06,17300.0,47.2519,47.284,47.2359,47.284,17300.0
2012-03-23 09:55:00,59.07,59.13,59.02,59.04,35000.0,47.292,47.34,47.2519,47.2679,35000.0
2012-03-23 10:00:00,58.99,58.99,58.9,58.94,43800.0,47.2279,47.2279,47.1559,47.1879,43800.0
2012-03-23 10:05:00,58.94,58.94,58.84,58.86,65200.0,47.1879,47.1879,47.1078,47.1238,65200.0
2012-03-23 10:10:00,58.86,58.93,58.8,58.91,77600.0,47.1238,47.1799,47.0758,47.1639,77600.0
2012-03-23 10:15:00,58.9,58.99,58.89,58.96,41700.0,47.1559,47.2279,47.1478,47.2039,41700.0
2012-03-23 10:20:00,58.96,58.99,58.91,58.99,27400.0,47.2039,47.2279,47.1639,47.2279,27400.0
2012-03-23 10:25:00,58.98,58.99,58.91,58.92,15100.0,47.2199,47.2279,47.1639,47.1719,15100.0
2012-03-23 10:30:00,58.91,58.97,58.91,58.97,11400.0,47.1639,47.2119,47.1639,47.2119,11400.0
2012-03-23 10:35:00,58.97,59.08,58.96,59.08,29400.0,47.2119,47.3,47.2039,47.3,29400.0
2012-03-23 10:40:00,59.08,59.12,59.07,59.07,29500.0,47.3,47.332,47.292,47.292,29500.0
2012-03-23 10:45:00,59.06,59.09,59.01,59.09,11900.0,47.284,47.308,47.2439,47.308,11900.0
2012-03-23 10:50:00,59.1,59.17,59.1,59.16,8300.0,47.316,47.372,47.316,47.364,8300.0
2012-03-23 10:55:00,59.17,59.17,59.13,59.16,8200.0,47.372,47.372,47.34,47.364,8200.0
2012-03-23 11:00:00,59.17,59.17,59.1,59.1,15400.0,47.372,47.372,47.316,47.316,15400.0
2012-03-23 11:05:00,59.11,59.13,59.09,59.12,3000.0,47.324,47.34,47.308,47.332,3000.0
2012-03-23 11:10:00,59.12,59.16,59.09,59.13,11300.0,47.332,47.364,47.308,47.34,11300.0
2012-03-23 11:15:00,59.13,59.15,59.09,59.09,416600.0,47.34,47.356,47.308,47.308,416600.0
2012-03-23 11:20:00,59.09,59.12,59.08,59.08,42300.0,47.308,47.332,47.3,47.3,42300.0
2012-03-23 11:25:00,59.08,59.13,59.08,59.13,103600.0,47.3,47.34,47.3,47.34,103600.0
2012-03-23 11:30:00,59.13,59.17,59.11,59.15,129300.0,47.34,47.372,47.324,47.356,129300.0
2012-03-23 11:35:00,59.16,59.17,59.16,59.16,7400.0,47.364,47.372,47.364,47.364,7400.0
2012-03-23 11:40:00,59.16,59.18,59.15,59.18,9800.0,47.364,47.38,47.356,47.38,9800.0
2012-03-23 11:45:00,59.17,59.21,59.16,59.21,9700.0,47.372,47.404,47.364,47.404,9700.0
2012-03-23 11:50:00,59.2,59.22,59.18,59.22,22000.0,47.396,47.412,47.38,47.412,22000.0
2012-03-23 11:55:00,59.22,59.24,59.19,59.21,11800.0,47.412,47.4281,47.388,47.404,11800.0
2012-03-23 12:00:00,59.22,59.26,59.21,59.21,28400.0,47.412,47.4441,47.404,47.404,28400.0
2012-03-23 12:05:00,59.2,59.21,59.18,59.2,6800.0,47.396,47.404,47.38,47.396,6800.0
2012-03-23 12:10:00,59.21,59.22,59.2,59.2,2200.0,47.404,47.412,47.396,47.396,2200.0
2012-03-23 12:15:00,59.2,59.21,59.19,59.19,1100.0,47.396,47.404,47.388,47.388,1100.0
2012-03-23 12:20:00,59.2,59.21,59.18,59.19,5500.0,47.396,47.404,47.38,47.388,5500.0
2012-03-23 12:25:00,59.19,59.23,59.18,59.23,3200.0,47.388,47.4201,47.38,47.4201,3200.0
2012-03-23 12:30:00,59.23,59.25,59.22,59.22,12500.0,47.4201,47.4361,47.412,47.412,12500.0
2012-03-23 12:35:00,59.22,59.23,59.21,59.22,900.0,47.412,47.4201,47.404,47.412,900.0
2012-03-23 12:40:00,59.23,59.25,59.21,59.25,1700.0,47.4201,47.4361,47.404,47.4361,1700.0
2012-03-23 12:45:00,59.22,59.26,59.22,59.26,9000.0,47.412,47.4441,47.412,47.4441,9000.0
2012-03-23 12:50:00,59.25,59.29,59.25,59.28,1300.0,47.4361,47.4681,47.4361,47.4601,1300.0
2012-03-23 12:55:00,59.29,59.37,59.28,59.34,10400.0,47.4681,47.5321,47.4601,47.5081,10400.0
2012-03-23 13:00:00,59.34,59.36,59.34,59.35,1700.0,47.5081,47.5241,47.5081,47.5161,1700.0
2012-03-23 13:05:00,59.35,59.36,59.35,59.35,2800.0,47.5161,47.5241,47.5161,47.5161,2800.0
2012-03-23 13:10:00,59.36,59.36,59.33,59.33,14300.0,47.5241,47.5241,47.5001,47.5001,14300.0
2012-03-23 13:15:00,59.32,59.34,59.31,59.33,5400.0,47.4921,47.5081,47.4841,47.5001,5400.0
2012-03-23 13:20:00,59.33,59.38,59.33,59.36,6700.0,47.5001,47.5401,47.5001,47.5241,6700.0
2012-03-23 13:25:00,59.35,59.36,59.35,59.35,1000.0,47.5161,47.5241,47.5161,47.5161,1000.0
2012-03-23 13:30:00,59.36,59.38,59.35,59.35,4100.0,47.5241,47.5401,47.5161,47.5161,4100.0
2012-03-23 13:35:00,59.35,59.36,59.33,59.33,5800.0,47.5161,47.5241,47.5001,47.5001,5800.0
2012-03-23 13:40:00,59.33,59.37,59.32,59.32,7300.0,47.5001,47.5321,47.4921,47.4921,7300.0
2012-03-23 13:45:00,59.32,59.33,59.29,59.33,26000.0,47.4921,47.5001,47.4681,47.5001,26000.0
2012-03-23 13:50:00,59.35,59.39,59.35,59.37,6000.0,47.5161,47.5482,47.5161,47.5321,6000.0
2012-03-23 13:55:00,59.37,59.38,59.33,59.33,4300.0,47.5321,47.5401,47.5001,47.5001,4300.0
2012-03-23 14:00:00,59.33,59.34,59.32,59.34,5700.0,47.5001,47.5081,47.4921,47.5081,5700.0
2012-03-23 14:05:00,59.34,59.34,59.32,59.32,7700.0,47.5081,47.5081,47.4921,47.4921,7700.0
2012-03-23 14:10:00,59.32,59.37,59.32,59.37,13500.0,47.4921,47.5321,47.4921,47.5321,13500.0
2012-03-23 14:15:00,59.37,59.42,59.37,59.41,27800.0,47.5321,47.5722,47.5321,47.5642,27800.0
2012-03-23 14:20:00,59.42,59.42,59.37,59.4,20600.0,47.5722,47.5722,47.5321,47.5562,20600.0
2012-03-23 14:25:00,59.41,59.45,59.41,59.42,25800.0,47.5642,47.5962,47.5642,47.5722,25800.0
2012-03-23 14:30:00,59.41,59.41,59.37,59.37,9200.0,47.5642,47.5642,47.5321,47.5321,9200.0
2012-03-23 14:35:00,59.38,59.39,59.36,59.36,28400.0,47.5401,47.5482,47.5241,47.5241,28400.0
2012-03-23 14:40:00,59.36,59.38,59.35,59.36,11400.0,47.5241,47.5401,47.5161,47.5241,11400.0
2012-03-23 14:45:00,59.36,59.45,59.36,59.44,8000.0,47.5241,47.5962,47.5241,47.5882,8000.0
2012-03-23 14:50:00,59.45,59.5,59.45,59.48,17800.0,47.5962,47.6362,47.5962,47.6202,17800.0
2012-03-23 14:55:00,59.48,59.5,59.43,59.43,9500.0,47.6202,47.6362,47.5802,47.5802,9500.0
2012-03-23 15:00:00,59.43,59.45,59.42,59.43,6300.0,47.5802,47.5962,47.5722,47.5802,6300.0
2012-03-23 15:05:00,59.43,59.45,59.42,59.44,6500.0,47.5802,47.5962,47.5722,47.5882,6500.0
2012-03-23 15:10:00,59.44,59.44,59.4,59.41,6300.0,47.5882,47.5882,47.5562,47.5642,6300.0
2012-03-23 15:15:00,59.42,59.44,59.4,59.41,42800.0,47.5722,47.5882,47.5562,47.5642,42800.0
2012-03-23 15:20:00,59.42,59.44,59.39,59.41,5800.0,47.5722,47.5882,47.5482,47.5642,5800.0
2012-03-23 15:25:00,59.41,59.42,59.4,59.4,9500.0,47.5642,47.5722,47.5562,47.5562,9500.0
2012-03-23 15:30:00,59.41,59.44,59.38,59.42,31300.0,47.5642,47.5882,47.5401,47.5722,31300.0
2012-03-23 15:35:00,59.42,59.42,59.38,59.4,48200.0,47.5722,47.5722,47.5401,47.5562,48200.0
2012-03-23 15:40:00,59.39,59.41,59.37,59.37,16600.0,47.5482,47.5642,47.5321,47.5321,16600.0
2012-03-23 15:45:00,59.37,59.39,59.35,59.35,19700.0,47.5321,47.5482,47.5161,47.5161,19700.0
2012-03-23 15:50:00,59.35,59.44,59.35,59.43,14900.0,47.5161,47.5882,47.5161,47.5802,14900.0
2012-03-23 15:55:00,59.43,59.46,59.37,59.38,84200.0,47.5802,47.6042,47.5321,47.5401,84200.0
2012-03-26 09:30:00,59.59,59.66,59.52,59.66,104700.0,47.7083,47.7643,47.6522,47.7643,104700.0
2012-03-26 09:35:00,59.64,59.74,59.63,59.7,29300.0,47.7483,47.8284,47.7403,47.7963,29300.0
2012-03-26 09:40:00,59.7,59.74,59.67,59.72,66100.0,47.7963,47.8284,47.7723,47.8124,66100.0
2012-03-26 09:45:00,59.72,59.75,59.7,59.71,113200.0,47.8124,47.8364,47.7963,47.8043,113200.0
2012-03-26 09:50:00,59.71,59.71,59.64,59.65,27100.0,47.8043,47.8043,47.7483,47.7563,27100.0
2012-03-26 09:55:00,59.66,59.7,59.66,59.68,15900.0,47.7643,47.7963,47.7643,47.7803,15900.0
2012-03-26 10:00:00,59.68,59.71,59.67,59.7,21600.0,47.7803,47.8043,47.7723,47.7963,21600.0
2012-03-26 10:05:00,59.69,59.74,59.69,59.74,9700.0,47.7883,47.8284,47.7883,47.8284,9700.0
2012-03-26 10:10:00,59.74,59.81,59.74,59.81,8500.0,47.8284,47.8844,47.8284,47.8844,8500.0
2012-03-26 10:15:00,59.81,59.86,59.81,59.86,26500.0,47.8844,47.9244,47.8844,47.9244,26500.0
2012-03-26 10:20:00,59.86,59.86,59.8,59.81,32900.0,47.9244,47.9244,47.8764,47.8844,32900.0
2012-03-26 10:25:00,59.81,59.84,59.81,59.83,34200.0,47.8844,47.9084,47.8844,47.9004,34200.0
2012-03-26 10:30:00,59.83,59.85,59.83,59.84,11000.0,47.9004,47.9164,47.9004,47.9084,11000.0
2012-03-26 10:35:00,59.84,59.84,59.82,59.82,10600.0,47.9084,47.9084,47.8924,47.8924,10600.0
2012-03-26 10:40:00,59.82,59.85,59.8,59.84,13000.0,47.8924,47.9164,47.8764,47.9084,13000.0
2012-03-26 10:45:00,59.84,59.86,59.84,59.85,11300.0,47.9084,47.9244,47.9084,47.9164,11300.0
2012-03-26 10:50:00,59.85,59.85,59.83,59.83,7500.0,47.9164,47.9164,47.9004,47.9004,7500.0
2012-03-26 10:55:00,59.83,59.87,59.83,59.87,14100.0,47.9004,47.9324,47.9004,47.9324,14100.0
2012-03-26 11:00:00,59.87,59.87,59.82,59.85,8300.0,47.9324,47.9324,47.8924,47.9164,8300.0
2012-03-26 11:05:00,59.85,59.85,59.83,59.84,8200.0,47.9164,47.9164,47.9004,47.9084,8200.0
2012-03-26 11:10:00,59.82,59.85,59.82,59.84,8600.0,47.8924,47.9164,47.8924,47.9084,8600.0
2012-03-26 11:15:00,59.84,59.84,59.82,59.84,7900.0,47.9084,47.9084,47.8924,47.9084,7900.0
2012-03-26 11:20:00,59.84,59.84,59.83,59.83,13800.0,47.9084,47.9084,47.9004,47.9004,13800.0
2012-03-26 11:25:00,59.83,59.84,59.83,59.83,3300.0,47.9004,47.9084,47.9004,47.9004,3300.0
2012-03-26 11:30:00,59.84,59.86,59.84,59.85,11100.0,47.9084,47.9244,47.9084,47.9164,11100.0
2012-03-26 11:35:00,59.85,59.87,59.85,59.86,5600.0,47.9164,47.9324,47.9164,47.9244,5600.0
2012-03-26 11:40:00,59.86,59.86,59.84,59.84,2600.0,47.9244,47.9244,47.9084,47.9084,2600.0
2012-03-26 11:45:00,59.85,59.86,59.83,59.84,4900.0,47.9164,47.9244,47.9004,47.9084,4900.0
2012-03-26 11:50:00,59.85,59.85,59.81,59.81,2500.0,47.9164,47.9164,47.8844,47.8844,2500.0
2012-03-26 11:55:00,59.82,59.83,59.82,59.82,5100.0,47.8924,47.9004,47.8924,47.8924,5100.0
2012-03-26 12:00:00,59.83,59.85,59.83,59.84,4100.0,47.9004,47.9164,47.9004,47.9084,4100.0
2012-03-26 12:05:00,59.85,59.85,59.81,59.81,2000.0,47.9164,47.9164,47.8844,47.8844,2000.0
2012-03-26 12:10:00,59.82,59.82,59.8,59.81,5500.0,47.8924,47.8924,47.8764,47.8844,5500.0
2012-03-26 12:15:00,59.81,59.82,59.8,59.81,7800.0,47.8844,47.8924,47.8764,47.8844,7800.0
2012-03-26 12:20:00,59.81,59.82,59.78,59.78,13800.0,47.8844,47.8924,47.8604,47.8604,13800.0
2012-03-26 12:25:00,59.79,59.79,59.79,59.79,4700.0,47.8684,47.8684,47.8684,47.8684,4700.0
2012-03-26 12:30:00,59.79,59.81,59.79,59.81,7300.0,47.8684,47.8844,47.8684,47.8844,7300.0
2012-03-26 12:35:00,59.81,59.82,59.79,59.79,9400.0,47.8844,47.8924,47.8684,47.8684,9400.0
2012-03-26 12:40:00,59.8,59.8,59.8,59.8,1800.0,47.8764,47.8764,47.8764,47.8764,1800.0
2012-03-26 12:45:00,59.8,59.8,59.78,59.78,12600.0,47.8764,47.8764,47.8604,47.8604,12600.0
2012-03-26 12:50:00,59.79,59.82,59.79,59.82,10800.0,47.8684,47.8924,47.8684,47.8924,10800.0
2012-03-26 12:55:00,59.83,59.83,59.79,59.79,8100.0,47.9004,47.9004,47.8684,47.8684,8100.0
2012-03-26 13:00:00,59.8,59.82,59.79,59.8,16700.0,47.8764,47.8924,47.8684,47.8764,16700.0
2012-03-26 13:05:00,59.79,59.83,59.79,59.82,14800.0,47.8684,47.9004,47.8684,47.8924,14800.0
2012-03-26 13:10:00,59.83,59.85,59.82,59.83,4000.0,47.9004,47.9164,47.8924,47.9004,4000.0
2012-03-26 13:15:00,59.83,59.85,59.83,59.84,3500.0,47.9004,47.9164,47.9004,47.9084,3500.0
2012-03-26 13:20:00,59.84,59.85,59.84,59.85,1900.0,47.9084,47.9164,47.9084,47.9164,1900.0
2012-03-26 13:25:00,59.85,59.9,59.85,59.87,6300.0,47.9164,47.9565,47.9164,47.9324,6300.0
2012-03-26 13:30:00,59.87,59.91,59.87,59.91,4700.0,47.9324,47.9645,47.9324,47.9645,4700.0
2012-03-26 13:35:00,59.92,59.94,59.91,59.93,19000.0,47.9725,47.9885,47.9645,47.9805,19000.0
2012-03-26 13:40:00,59.94,59.94,59.93,59.94,29500.0,47.9885,47.9885,47.9805,47.9885,29500.0
2012-03-26 13:45:00,59.94,59.96,59.94,59.94,5000.0,47.9885,48.0045,47.9885,47.9885,5000.0
2012-03-26 13:50:00,59.94,59.94,59.94,59.94,3100.0,47.9885,47.9885,47.9885,47.9885,3100.0
2012-03-26 13:55:00,59.94,59.95,59.93,59.93,7900.0,47.9885,47.9965,47.9805,47.9805,7900.0
2012-03-26 14:00:00,59.94,59.94,59.93,59.93,5200.0,47.9885,47.9885,47.9805,47.9805,5200.0
2012-03-26 14:05:00,59.93,59.95,59.93,59.95,11200.0,47.9805,47.9965,47.9805,47.9965,11200.0
2012-03-26 14:10:00,59.96,59.98,59.95,59.97,12800.0,48.0045,48.0205,47.9965,48.0125,12800.0
2012-03-26 14:15:00,59.98,59.98,59.97,59.98,9800.0,48.0205,48.0205,48.0125,48.0205,9800.0
2012-03-26 14:20:00,59.98,60.02,59.98,60.0,19900.0,48.0205,48.0525,48.0205,48.0365,19900.0
2012-03-26 14:25:00,60.0,60.01,59.98,59.98,4700.0,48.0365,48.0445,48.0205,48.0205,4700.0
2012-03-26 14:30:00,59.97,59.97,59.96,59.96,4300.0,48.0125,48.0125,48.0045,48.0045,4300.0
2012-03-26 14:35:00,59.96,59.97,59.94,59.94,6500.0,48.0045,48.0125,47.9885,47.9885,6500.0
2012-03-26 14:40:00,59.95,60.0,59.95,59.97,17500.0,47.9965,48.0365,47.9965,48.0125,17500.0
2012-03-26 14:45:00,59.97,59.98,59.95,59.97,19500.0,48.0125,48.0205,47.9965,48.0125,19500.0
2012-03-26 14:50:00,59.97,59.99,59.97,59.99,7600.0,48.0125,48.0285,48.0125,48.0285,7600.0
2012-03-26 14:55:00,59.99,60.05,59.99,60.04,12300.0,48.0285,48.0766,48.0285,48.0685,12300.0
2012-03-26 15:00:00,60.03,60.08,60.01,60.07,9100.0,48.0605,48.1006,48.0445,48.0926,9100.0
2012-03-26 15:05:00,60.07,60.09,60.06,60.06,6600.0,48.0926,48.1086,48.0846,48.0846,6600.0
2012-03-26 15:10:00,60.06,60.08,60.06,60.07,2000.0,48.0846,48.1006,48.0846,48.0926,2000.0
2012-03-26 15:15:00,60.08,60.1,60.07,60.08,6300.0,48.1006,48.1166,48.0926,48.1006,6300.0
2012-03-26 15:20:00,60.07,60.08,60.04,60.05,8600.0,48.0926,48.1006,48.0685,48.0766,8600.0
2012-03-26 15:25:00,60.05,60.05,60.04,60.05,6700.0,48.0766,48.0766,48.0685,48.0766,6700.0
2012-03-26 15:30:00,60.04,60.05,60.03,60.04,15200.0,48.0685,48.0766,48.0605,48.0685,15200.0
2012-03-26 15:35:00,60.04,60.05,60.01,60.03,14500.0,48.0685,48.0766,48.0445,48.0605,14500.0
2012-03-26 15:40:00,60.02,60.05,60.01,60.04,10700.0,48.0525,48.0766,48.0445,48.0685,10700.0
2012-03-26 15:45:00,60.04,60.07,60.03,60.06,20600.0,48.0685,48.0926,48.0605,48.0846,20600.0
2012-03-26 15:50:00,60.06,60.13,60.05,60.11,34100.0,48.0846,48.1406,48.0766,48.1246,34100.0
2012-03-26 15:55:00,60.11,60.17,60.11,60.12,79200.0,48.1246,48.1726,48.1246,48.1326,79200.0
2012-03-27 09:30:00,59.91,59.98,59.91,59.97,259400.0,47.9645,48.0205,47.9645,48.0125,259400.0
2012-03-27 09:35:00,59.98,60.0,59.93,59.97,48400.0,48.0205,48.0365,47.9805,48.0125,48400.0
2012-03-27 09:40:00,59.98,60.02,59.95,60.02,36300.0,48.0205,48.0525,47.9965,48.0525,36300.0
2012-03-27 09:45:00,60.02,60.11,60.02,60.09,30800.0,48.0525,48.1246,48.0525,48.1086,30800.0
2012-03-27 09:50:00,60.08,60.12,60.08,60.09,17200.0,48.1006,48.1326,48.1006,48.1086,17200.0
2012-03-27 09:55:00,60.08,60.11,60.07,60.07,20200.0,48.1006,48.1246,48.0926,48.0926,20200.0
2012-03-27 10:00:00,60.06,60.07,60.01,60.02,45100.0,48.0846,48.0926,48.0445,48.0525,45100.0
2012-03-27 10:05:00,60.01,60.04,60.0,60.04,8200.0,48.0445,48.0685,48.0365,48.0685,8200.0
2012-03-27 10:10:00,60.03,60.04,60.01,60.04,13100.0,48.0605,48.0685,48.0445,48.0685,13100.0
2012-03-27 10:15:00,60.05,60.08,60.05,60.08,15100.0,48.0766,48.1006,48.0766,48.1006,15100.0
2012-03-27 10:20:00,60.07,60.07,60.05,60.05,9200.0,48.0926,48.0926,48.0766,48.0766,9200.0
2012-03-27 10:25:00,60.04,60.05,60.01,60.03,10300.0,48.0685,48.0766,48.0445,48.0605,10300.0
2012-03-27 10:30:00,60.05,60.07,60.0,60.01,20700.0,48.0766,48.0926,48.0365,48.0445,20700.0
2012-03-27 10:35:00,60.01,60.07,60.01,60.06,3400.0,48.0445,48.0926,48.0445,48.0846,3400.0
2012-03-27 10:40:00,60.05,60.06,60.01,60.03,7300.0,48.0766,48.0846,48.0445,48.0605,7300.0
2012-03-27 10:45:00,60.03,60.05,60.01,60.03,5800.0,48.0605,48.0766,48.0445,48.0605,5800.0
2012-03-27 10:50:00,60.03,60.04,59.98,59.99,17500.0,48.0605,48.0685,48.0205,48.0285,17500.0
2012-03-27 10:55:00,59.99,59.99,59.93,59.96,73800.0,48.0285,48.0285,47.9805,48.0045,73800.0
2012-03-27 11:00:00,59.97,59.98,59.96,59.97,46500.0,48.0125,48.0205,48.0045,48.0125,46500.0
2012-03-27 11:05:00,59.97,59.98,59.93,59.97,86200.0,48.0125,48.0205,47.9805,48.0125,86200.0
2012-03-27 11:10:00,59.97,60.0,59.96,59.99,24000.0,48.0125,48.0365,48.0045,48.0285,24000.0
2012-03-27 11:15:00,59.98,60.0,59.97,60.0,5200.0,48.0205,48.0365,48.0125,48.0365,5200.0
2012-03-27 11:20:00,60.01,60.02,59.99,60.0,7800.0,48.0445,48.0525,48.0285,48.0365,7800.0
2012-03-27 11:25:00,60.0,60.0,59.94,59.96,10000.0,48.0365,48.0365,47.9885,48.0045,10000.0
2012-03-27 11:30:00,59.97,59.97,59.95,59.96,4300.0,48.0125,48.0125,47.9965,48.0045,4300.0
2012-03-27 11:35:00,59.95,59.95,59.93,59.93,9600.0,47.9965,47.9965,47.9805,47.9805,9600.0
2012-03-27 11:40:00,59.93,59.95,59.93,59.94,5800.0,47.9805,47.9965,47.9805,47.9885,5800.0
2012-03-27 11:45:00,59.93,59.94,59.89,59.9,75300.0,47.9805,47.9885,47.9485,47.9565,75300.0
2012-03-27 11:50:00,59.9,59.96,59.9,59.96,53900.0,47.9565,48.0045,47.9565,48.0045,53900.0
2012-03-27 11:55:00,59.96,59.97,59.94,59.96,9100.0,48.0045,48.0125,47.9885,48.0045,9100.0
2012-03-27 12:00:00,59.97,59.99,59.97,59.98,19500.0,48.0125,48.0285,48.0125,48.0205,19500.0
2012-03-27 12:05:00,59.97,59.97,59.93,59.94,13000.0,48.0125,48.0125,47.9805,47.9885,13000.0
2012-03-27 12:10:00,59.94,59.97,59.94,59.96,21600.0,47.9885,48.0125,47.9885,48.0045,21600.0
2012-03-27 12:15:00,59.97,59.99,59.94,59.94,32300.0,48.0125,48.0285,47.9885,47.9885,32300.0
2012-03-27 12:20:00,59.94,59.95,59.92,59.92,2500.0,47.9885,47.9965,47.9725,47.9725,2500.0
2012-03-27 12:25:00,59.92,59.93,59.9,59.91,4000.0,47.9725,47.9805,47.9565,47.9645,4000.0
2012-03-27 12:30:00,59.91,59.91,59.9,59.9,1700.0,47.9645,47.9645,47.9565,47.9565,1700.0
2012-03-27 12:35:00,59.91,59.94,59.89,59.92,32200.0,47.9645,47.9885,47.9485,47.9725,32200.0
2012-03-27 12:40:00,59.91,59.93,59.91,59.92,12800.0,47.9645,47.9805,47.9645,47.9725,12800.0
2012-03-27 12:45:00,59.92,59.93,59.9,59.91,4400.0,47.9725,47.9805,47.9565,47.9645,4400.0
2012-03-27 12:50:00,59.9,59.91,59.89,59.9,3600.0,47.9565,47.9645,47.9485,47.9565,3600.0
2012-03-27 12:55:00,59.9,59.94,59.9,59.94,3800.0,47.9565,47.9885,47.9565,47.9885,3800.0
2012-03-27 13:00:00,59.94,59.95,59.92,59.93,1700.0,47.9885,47.9965,47.9725,47.9805,1700.0
2012-03-27 13:05:00,59.94,59.97,59.91,59.97,20200.0,47.9885,48.0125,47.9645,48.0125,20200.0
2012-03-27 13:10:00,59.97,59.99,59.97,59.97,9900.0,48.0125,48.0285,48.0125,48.0125,9900.0
2012-03-27 13:15:00,59.97,59.97,59.91,59.91,3400.0,48.0125,48.0125,47.9645,47.9645,3400.0
2012-03-27 13:20:00,59.91,59.94,59.88,59.9,3500.0,47.9645,47.9885,47.9405,47.9565,3500.0
2012-03-27 13:25:00,59.91,59.92,59.91,59.92,2600.0,47.9645,47.9725,47.9645,47.9725,2600.0
2012-03-27 13:30:00,59.92,59.92,59.91,59.92,1300.0,47.9725,47.9725,47.9645,47.9725,1300.0
2012-03-27 13:35:00,59.93,59.93,59.91,59.93,5200.0,47.9805,47.9805,47.9645,47.9805,5200.0
2012-03-27 13:40:00,59.92,59.92,59.91,59.91,1800.0,47.9725,47.9725,47.9645,47.9645,1800.0
2012-03-27 13:45:00,59.91,59.93,59.91,59.92,1700.0,47.9645,47.9805,47.9645,47.9725,1700.0
2012-03-27 13:50:00,59.92,59.93,59.91,59.92,1700.0,47.9725,47.9805,47.9645,47.9725,1700.0
2012-03-27 13:55:00,59.91,59.92,59.9,59.91,4800.0,47.9645,47.9725,47.9565,47.9645,4800.0
2012-03-27 14:00:00,59.9,59.91,59.9,59.9,1200.0,47.9565,47.9645,47.9565,47.9565,1200.0
2012-03-27 14:05:00,59.91,59.91,59.9,59.91,4000.0,47.9645,47.9645,47.9565,47.9645,4000.0
2012-03-27 14:10:00,59.93,59.95,59.92,59.93,14900.0,47.9805,47.9965,47.9725,47.9805,14900.0
2012-03-27 14:15:00,59.94,60.0,59.94,59.99,20200.0,47.9885,48.0365,47.9885,48.0285,20200.0
2012-03-27 14:20:00,59.98,59.98,59.96,59.96,1400.0,48.0205,48.0205,48.0045,48.0045,1400.0
2012-03-27 14:25:00,59.96,59.98,59.96,59.98,3200.0,48.0045,48.0205,48.0045,48.0205,3200.0
2012-03-27 14:30:00,59.97,59.98,59.97,59.97,800.0,48.0125,48.0205,48.0125,48.0125,800.0
2012-03-27 14:35:00,59.96,59.97,59.92,59.95,9700.0,48.0045,48.0125,47.9725,47.9965,9700.0
2012-03-27 14:40:00,59.95,60.0,59.95,59.98,15100.0,47.9965,48.0365,47.9965,48.0205,15100.0
2012-03-27 14:45:00,59.98,59.99,59.96,59.98,2700.0,48.0205,48.0285,48.0045,48.0205,2700.0
2012-03-27 14:50:00,59.99,60.0,59.97,59.97,2900.0,48.0285,48.0365,48.0125,48.0125,2900.0
2012-03-27 14:55:00,59.98,60.0,59.98,59.99,9700.0,48.0205,48.0365,48.0205,48.0285,9700.0
2012-03-27 15:00:00,59.98,59.99,59.98,59.98,4700.0,48.0205,48.0285,48.0205,48.0205,4700.0
2012-03-27 15:05:00,59.98,60.01,59.97,59.99,10900.0,48.0205,48.0445,48.0125,48.0285,10900.0
2012-03-27 15:10:00,59.99,59.99,59.97,59.97,1800.0,48.0285,48.0285,48.0125,48.0125,1800.0
2012-03-27 15:15:00,59.94,59.94,59.9,59.92,4900.0,47.9885,47.9885,47.9565,47.9725,4900.0
2012-03-27 15:20:00,59.9,59.91,59.85,59.88,9500.0,47.9565,47.9645,47.9164,47.9405,9500.0
2012-03-27 15:25:00,59.88,59.89,59.86,59.87,6900.0,47.9405,47.9485,47.9244,47.9324,6900.0
2012-03-27 15:30:00,59.85,59.9,59.84,59.9,9800.0,47.9164,47.9565,47.9084,47.9565,9800.0
2012-03-27 15:35:00,59.88,59.9,59.86,59.88,12900.0,47.9405,47.9565,47.9244,47.9405,12900.0
2012-03-27 15:40:00,59.88,59.9,59.84,59.87,12700.0,47.9405,47.9565,47.9084,47.9324,12700.0
2012-03-27 15:45:00,59.87,59.87,59.8,59.83,55900.0,47.9324,47.9324,47.8764,47.9004,55900.0
2012-03-27 15:50:00,59.83,59.9,59.81,59.89,92000.0,47.9004,47.9565,47.8844,47.9485,92000.0
2012-03-27 15:55:00,59.88,59.9,59.83,59.88,130900.0,47.9405,47.9565,47.9004,47.9405,130900.0
2012-03-28 09:30:00,59.84,59.9,59.81,59.81,49800.0,47.9084,47.9565,47.8844,47.8844,49800.0
2012-03-28 09:35:00,59.83,59.9,59.82,59.9,19500.0,47.9004,47.9565,47.8924,47.9565,19500.0
2012-03-28 09:40:00,59.89,59.89,59.78,59.78,26500.0,47.9485,47.9485,47.8604,47.8604,26500.0
2012-03-28 09:45:00,59.77,59.79,59.74,59.75,40300.0,47.8524,47.8684,47.8284,47.8364,40300.0
2012-03-28 09:50:00,59.73,59.77,59.71,59.77,54700.0,47.8204,47.8524,47.8043,47.8524,54700.0
2012-03-28 09:55:00,59.77,59.78,59.73,59.76,66700.0,47.8524,47.8604,47.8204,47.8444,66700.0
2012-03-28 10:00:00,59.77,59.83,59.76,59.82,39700.0,47.8524,47.9004,47.8444,47.8924,39700.0
2012-03-28 10:05:00,59.81,59.84,59.8,59.8,9600.0,47.8844,47.9084,47.8764,47.8764,9600.0
2012-03-28 10:10:00,59.78,59.82,59.76,59.81,16400.0,47.8604,47.8924,47.8444,47.8844,16400.0
2012-03-28 10:15:00,59.8,59.8,59.73,59.78,33200.0,47.8764,47.8764,47.8204,47.8604,33200.0
2012-03-28 10:20:00,59.78,59.82,59.77,59.81,10300.0,47.8604,47.8924,47.8524,47.8844,10300.0
2012-03-28 10:25:00,59.8,59.82,59.7,59.72,51300.0,47.8764,47.8924,47.7963,47.8124,51300.0
2012-03-28 10:30:00,59.72,59.72,59.63,59.64,48100.0,47.8124,47.8124,47.7403,47.7483,48100.0
2012-03-28 10:35:00,59.66,59.69,59.64,59.69,44000.0,47.7643,47.7883,47.7483,47.7883,44000.0
2012-03-28 10:40:00,59.69,59.7,59.61,59.61,29800.0,47.7883,47.7963,47.7243,47.7243,29800.0
2012-03-28 10:45:00,59.61,59.63,59.58,59.63,72400.0,47.7243,47.7403,47.7003,47.7403,72400.0
2012-03-28 10:50:00,59.63,59.63,59.57,59.62,51900.0,47.7403,47.7403,47.6923,47.7323,51900.0
2012-03-28 10:55:00,59.62,59.63,59.57,59.6,172400.0,47.7323,47.7403,47.6923,47.7163,172400.0
2012-03-28 11:00:00,59.6,59.61,59.55,59.57,264100.0,47.7163,47.7243,47.6762,47.6923,264100.0
2012-03-28 11:05:00,59.57,59.59,59.55,59.57,31400.0,47.6923,47.7083,47.6762,47.6923,31400.0
2012-03-28 11:10:00,59.57,59.6,59.56,59.58,113800.0,47.6923,47.7163,47.6843,47.7003,113800.0
2012-03-28 11:15:00,59.58,59.6,59.58,59.59,34500.0,47.7003,47.7163,47.7003,47.7083,34500.0
2012-03-28 11:20:00,59.6,59.63,59.59,59.6,97800.0,47.7163,47.7403,47.7083,47.7163,97800.0
2012-03-28 11:25:00,59.6,59.62,59.58,59.59,47400.0,47.7163,47.7323,47.7003,47.7083,47400.0
2012-03-28 11:30:00,59.59,59.64,59.59,59.61,33900.0,47.7083,47.7483,47.7083,47.7243,33900.0
2012-03-28 11:35:00,59.6,59.6,59.58,59.6,25200.0,47.7163,47.7163,47.7003,47.7163,25200.0
2012-03-28 11:40:00,59.6,59.61,59.57,59.58,13600.0,47.7163,47.7243,47.6923,47.7003,13600.0
2012-03-28 11:45:00,59.58,59.58,59.48,59.48,48000.0,47.7003,47.7003,47.6202,47.6202,48000.0
2012-03-28 11:50:00,59.47,59.47,59.34,59.35,84100.0,47.6122,47.6122,47.5081,47.5161,84100.0
2012-03-28 11:55:00,59.35,59.36,59.27,59.36,32300.0,47.5161,47.5241,47.4521,47.5241,32300.0
2012-03-28 12:00:00,59.36,59.38,59.32,59.34,26000.0,47.5241,47.5401,47.4921,47.5081,26000.0
2012-03-28 12:05:00,59.34,59.37,59.33,59.33,7900.0,47.5081,47.5321,47.5001,47.5001,7900.0
2012-03-28 12:10:00,59.33,59.34,59.29,59.3,4200.0,47.5001,47.5081,47.4681,47.4761,4200.0
2012-03-28 12:15:00,59.28,59.37,59.28,59.35,30700.0,47.4601,47.5321,47.4601,47.5161,30700.0
2012-03-28 12:20:00,59.35,59.37,59.33,59.33,12200.0,47.5161,47.5321,47.5001,47.5001,12200.0
2012-03-28 12:25:00,59.31,59.36,59.31,59.36,17000.0,47.4841,47.5241,47.4841,47.5241,17000.0
2012-03-28 12:30:00,59.36,59.37,59.29,59.3,30800.0,47.5241,47.5321,47.4681,47.4761,30800.0
2012-03-28 12:35:00,59.31,59.32,59.21,59.21,14400.0,47.4841,47.4921,47.404,47.404,14400.0
2012-03-28 12:40:00,59.22,59.26,59.2,59.2,5900.0,47.412,47.4441,47.396,47.396,5900.0
2012-03-28 12:45:00,59.2,59.22,59.2,59.22,1100.0,47.396,47.412,47.396,47.412,1100.0
2012-03-28 12:50:00,59.24,59.25,59.19,59.2,6800.0,47.4281,47.4361,47.388,47.396,6800.0
2012-03-28 12:55:00,59.2,59.25,59.2,59.24,7400.0,47.396,47.4361,47.396,47.4281,7400.0
2012-03-28 13:00:00,59.24,59.28,59.22,59.25,105100.0,47.4281,47.4601,47.412,47.4361,105100.0
2012-03-28 13:05:00,59.24,59.25,59.2,59.2,13800.0,47.4281,47.4361,47.396,47.396,13800.0
2012-03-28 13:10:00,59.19,59.19,59.14,59.17,9800.0,47.388,47.388,47.348,47.372,9800.0
2012-03-28 13:15:00,59.18,59.23,59.18,59.22,9200.0,47.38,47.4201,47.38,47.412,9200.0
2012-03-28 13:20:00,59.22,59.22,59.14,59.18,10300.0,47.412,47.412,47.348,47.38,10300.0
2012-03-28 13:25:00,59.18,59.21,59.17,59.21,3200.0,47.38,47.404,47.372,47.404,3200.0
2012-03-28 13:30:00,59.2,59.21,59.19,59.21,3600.0,47.396,47.404,47.388,47.404,3600.0
2012-03-28 13:35:00,59.19,59.23,59.18,59.22,6900.0,47.388,47.4201,47.38,47.412,6900.0
2012-03-28 13:40:00,59.23,59.24,59.22,59.24,12700.0,47.4201,47.4281,47.412,47.4281,12700.0
2012-03-28 13:45:00,59.23,59.24,59.2,59.21,15300.0,47.4201,47.4281,47.396,47.404,15300.0
2012-03-28 13:50:00,59.2,59.21,59.18,59.21,4400.0,47.396,47.404,47.38,47.404,4400.0
2012-03-28 13:55:00,59.21,59.23,59.2,59.2,24200.0,47.404,47.4201,47.396,47.396,24200.0
2012-03-28 14:00:00,59.21,59.21,59.14,59.14,15200.0,47.404,47.404,47.348,47.348,15200.0
2012-03-28 14:05:00,59.13,59.13,59.06,59.09,23000.0,47.34,47.34,47.284,47.308,23000.0
2012-03-28 14:10:00,59.1,59.11,59.03,59.11,11600.0,47.316,47.324,47.2599,47.324,11600.0
2012-03-28 14:15:00,59.11,59.14,59.11,59.13,17200.0,47.324,47.348,47.324,47.34,17200.0
2012-03-28 14:20:00,59.12,59.13,59.11,59.11,9000.0,47.332,47.34,47.324,47.324,9000.0
2012-03-28 14:25:00,59.11,59.11,59.07,59.1,9700.0,47.324,47.324,47.292,47.316,9700.0
2012-03-28 14:30:00,59.1,59.13,59.1,59.12,12500.0,47.316,47.34,47.316,47.332,12500.0
2012-03-28 14:35:00,59.13,59.17,59.12,59.14,75100.0,47.34,47.372,47.332,47.348,75100.0
2012-03-28 14:40:00,59.13,59.16,59.12,59.16,56500.0,47.34,47.364,47.332,47.364,56500.0
2012-03-28 14:45:00,59.16,59.22,59.15,59.16,75400.0,47.364,47.412,47.356,47.364,75400.0
2012-03-28 14:50:00,59.17,59.18,59.14,59.14,65300.0,47.372,47.38,47.348,47.348,65300.0
2012-03-28 14:55:00,59.13,59.16,59.12,59.15,53100.0,47.34,47.364,47.332,47.356,53100.0
2012-03-28 15:00:00,59.16,59.22,59.16,59.19,49500.0,47.364,47.412,47.364,47.388,49500.0
2012-03-28 15:05:00,59.18,59.19,59.16,59.16,69800.0,47.38,47.388,47.364,47.364,69800.0
2012-03-28 15:10:00,59.15,59.22,59.13,59.15,84600.0,47.356,47.412,47.34,47.356,84600.0
2012-03-28 15:15:00,59.15,59.16,59.12,59.12,54000.0,47.356,47.364,47.332,47.332,54000.0
2012-03-28 15:20:00,59.11,59.15,59.09,59.15,59300.0,47.324,47.356,47.308,47.356,59300.0
2012-03-28 15:25:00,59.16,59.16,59.1,59.13,53700.0,47.364,47.364,47.316,47.34,53700.0
2012-03-28 15:30:00,59.13,59.16,59.11,59.15,50300.0,47.34,47.364,47.324,47.356,50300.0
2012-03-28 15:35:00,59.15,59.15,59.07,59.13,54000.0,47.356,47.356,47.292,47.34,54000.0
2012-03-28 15:40:00,59.13,59.24,59.13,59.23,87700.0,47.34,47.4281,47.34,47.4201,87700.0
2012-03-28 15:45:00,59.23,59.25,59.2,59.23,86400.0,47.4201,47.4361,47.396,47.4201,86400.0
2012-03-28 15:50:00,59.22,59.25,59.19,59.22,70700.0,47.412,47.4361,47.388,47.412,70700.0
2012-03-28 15:55:00,59.23,59.35,59.23,59.34,244800.0,47.4201,47.5161,47.4201,47.5081,244800.0
2012-03-29 09:30:00,58.9,59.06,58.9,58.94,80400.0,47.1559,47.284,47.1559,47.1879,80400.0
2012-03-29 09:35:00,58.95,58.99,58.93,58.93,27200.0,47.1959,47.2279,47.1799,47.1799,27200.0
2012-03-29 09:40:00,58.93,58.94,58.89,58.89,18900.0,47.1799,47.1879,47.1478,47.1478,18900.0
2012-03-29 09:45:00,58.89,59.03,58.89,59.01,60600.0,47.1478,47.2599,47.1478,47.2439,60600.0
2012-03-29 09:50:00,59.01,59.02,58.94,58.95,30800.0,47.2439,47.2519,47.1879,47.1959,30800.0
2012-03-29 09:55:00,58.96,58.96,58.8,58.88,18900.0,47.2039,47.2039,47.0758,47.1398,18900.0
2012-03-29 10:00:00,58.87,58.93,58.85,58.93,25600.0,47.1318,47.1799,47.1158,47.1799,25600.0
2012-03-29 10:05:00,58.92,58.93,58.88,58.88,19500.0,47.1719,47.1799,47.1398,47.1398,19500.0
2012-03-29 10:10:00,58.88,58.88,58.82,58.82,57800.0,47.1398,47.1398,47.0918,47.0918,57800.0
2012-03-29 10:15:00,58.81,58.82,58.68,58.68,46300.0,47.0838,47.0918,46.9797,46.9797,46300.0
2012-03-29 10:20:00,58.68,58.73,58.68,58.69,19500.0,46.9797,47.0198,46.9797,46.9877,19500.0
2012-03-29 10:25:00,58.69,58.7,58.6,58.6,21500.0,46.9877,46.9957,46.9157,46.9157,21500.0
2012-03-29 10:30:00,58.59,58.62,58.53,58.53,82700.0,46.9077,46.9317,46.8596,46.8596,82700.0
2012-03-29 10:35:00,58.52,58.53,58.47,58.52,33200.0,46.8516,46.8596,46.8116,46.8516,33200.0
2012-03-29 10:40:00,58.52,58.56,58.51,58.56,15800.0,46.8516,46.8836,46.8436,46.8836,15800.0
2012-03-29 10:45:00,58.56,58.56,58.49,58.51,12700.0,46.8836,46.8836,46.8276,46.8436,12700.0
2012-03-29 10:50:00,58.51,58.52,58.48,58.49,6400.0,46.8436,46.8516,46.8196,46.8276,6400.0
2012-03-29 10:55:00,58.48,58.59,58.48,58.57,27300.0,46.8196,46.9077,46.8196,46.8917,27300.0
2012-03-29 11:00:00,58.57,58.6,58.53,58.6,10900.0,46.8917,46.9157,46.8596,46.9157,10900.0
2012-03-29 11:05:00,58.61,58.66,58.61,58.66,13700.0,46.9237,46.9637,46.9237,46.9637,13700.0
2012-03-29 11:10:00,58.66,58.68,58.61,58.64,18800.0,46.9637,46.9797,46.9237,46.9477,18800.0
2012-03-29 11:15:00,58.64,58.69,58.58,58.58,32200.0,46.9477,46.9877,46.8997,46.8997,32200.0
2012-03-29 11:20:00,58.59,58.62,58.59,58.62,24100.0,46.9077,46.9317,46.9077,46.9317,24100.0
2012-03-29 11:25:00,58.63,58.66,58.56,58.57,16800.0,46.9397,46.9637,46.8836,46.8917,16800.0
2012-03-29 11:30:00,58.56,58.57,58.54,58.57,3800.0,46.8836,46.8917,46.8676,46.8917,3800.0
2012-03-29 11:35:00,58.58,58.58,58.52,58.56,40500.0,46.8997,46.8997,46.8516,46.8836,40500.0
2012-03-29 11:40:00,58.56,58.63,58.56,58.62,7800.0,46.8836,46.9397,46.8836,46.9317,7800.0
2012-03-29 11:45:00,58.62,58.64,58.61,58.63,8200.0,46.9317,46.9477,46.9237,46.9397,8200.0
2012-03-29 11:50:00,58.62,58.62,58.55,58.57,15100.0,46.9317,46.9317,46.8756,46.8917,15100.0
2012-03-29 11:55:00,58.57,58.59,58.49,58.51,23300.0,46.8917,46.9077,46.8276,46.8436,23300.0
2012-03-29 12:00:00,58.54,58.56,58.54,58.55,23800.0,46.8676,46.8836,46.8676,46.8756,23800.0
2012-03-29 12:05:00,58.55,58.6,58.54,58.6,27700.0,46.8756,46.9157,46.8676,46.9157,27700.0
2012-03-29 12:10:00,58.58,58.58,58.51,58.51,127500.0,46.8997,46.8997,46.8436,46.8436,127500.0
2012-03-29 12:15:00,58.52,58.52,58.49,58.51,35800.0,46.8516,46.8516,46.8276,46.8436,35800.0
2012-03-29 12:20:00,58.52,58.55,58.48,58.52,63000.0,46.8516,46.8756,46.8196,46.8516,63000.0
2012-03-29 12:25:00,58.52,58.55,58.52,58.52,4300.0,46.8516,46.8756,46.8516,46.8516,4300.0
2012-03-29 12:30:00,58.51,58.52,58.47,58.5,40700.0,46.8436,46.8516,46.8116,46.8356,40700.0
2012-03-29 12:35:00,58.5,58.57,58.5,58.57,9700.0,46.8356,46.8917,46.8356,46.8917,9700.0
2012-03-29 12:40:00,58.57,58.58,58.56,58.57,5200.0,46.8917,46.8997,46.8836,46.8917,5200.0
2012-03-29 12:45:00,58.57,58.59,58.56,58.56,10500.0,46.8917,46.9077,46.8836,46.8836,10500.0
2012-03-29 12:50:00,58.56,58.65,58.56,58.65,29100.0,46.8836,46.9557,46.8836,46.9557,29100.0
2012-03-29 12:55:00,58.66,58.71,58.66,58.71,22800.0,46.9637,47.0037,46.9637,47.0037,22800.0
2012-03-29 13:00:00,58.7,58.71,58.65,58.65,4100.0,46.9957,47.0037,46.9557,46.9557,4100.0
2012-03-29 13:05:00,58.65,58.66,58.63,58.63,2000.0,46.9557,46.9637,46.9397,46.9397,2000.0
2012-03-29 13:10:00,58.64,58.64,58.57,58.58,3300.0,46.9477,46.9477,46.8917,46.8997,3300.0
2012-03-29 13:15:00,58.59,58.63,58.59,58.61,8600.0,46.9077,46.9397,46.9077,46.9237,8600.0
2012-03-29 13:20:00,58.62,58.64,58.62,58.64,4800.0,46.9317,46.9477,46.9317,46.9477,4800.0
2012-03-29 13:25:00,58.61,58.66,58.59,58.66,3300.0,46.9237,46.9637,46.9077,46.9637,3300.0
2012-03-29 13:30:00,58.66,58.67,58.66,58.66,1100.0,46.9637,46.9717,46.9637,46.9637,1100.0
2012-03-29 13:35:00,58.63,58.68,58.63,58.67,7400.0,46.9397,46.9797,46.9397,46.9717,7400.0
2012-03-29 13:40:00,58.67,58.69,58.65,58.65,17900.0,46.9717,46.9877,46.9557,46.9557,17900.0
2012-03-29 13:45:00,58.66,58.66,58.6,58.62,6600.0,46.9637,46.9637,46.9157,46.9317,6600.0
2012-03-29 13:50:00,58.61,58.67,58.59,58.67,5400.0,46.9237,46.9717,46.9077,46.9717,5400.0
2012-03-29 13:55:00,58.66,58.68,58.65,58.66,2100.0,46.9637,46.9797,46.9557,46.9637,2100.0
2012-03-29 14:00:00,58.65,58.75,58.65,58.74,44800.0,46.9557,47.0358,46.9557,47.0278,44800.0
2012-03-29 14:05:00,58.72,58.72,58.69,58.71,2700.0,47.0117,47.0117,46.9877,47.0037,2700.0
2012-03-29 14:10:00,58.71,58.77,58.7,58.76,18200.0,47.0037,47.0518,46.9957,47.0438,18200.0
2012-03-29 14:15:00,58.76,58.83,58.76,58.82,13800.0,47.0438,47.0998,47.0438,47.0918,13800.0
2012-03-29 14:20:00,58.82,58.84,58.8,58.83,30800.0,47.0918,47.1078,47.0758,47.0998,30800.0
2012-03-29 14:25:00,58.83,58.87,58.83,58.86,14900.0,47.0998,47.1318,47.0998,47.1238,14900.0
2012-03-29 14:30:00,58.87,58.88,58.8,58.81,20900.0,47.1318,47.1398,47.0758,47.0838,20900.0
2012-03-29 14:35:00,58.81,58.81,58.78,58.8,3600.0,47.0838,47.0838,47.0598,47.0758,3600.0
2012-03-29 14:40:00,58.79,58.86,58.79,58.86,5700.0,47.0678,47.1238,47.0678,47.1238,5700.0
2012-03-29 14:45:00,58.86,58.87,58.86,58.87,3400.0,47.1238,47.1318,47.1238,47.1318,3400.0
2012-03-29 14:50:00,58.88,58.9,58.88,58.9,6400.0,47.1398,47.1559,47.1398,47.1559,6400.0
2012-03-29 14:55:00,58.9,58.91,58.87,58.87,13500.0,47.1559,47.1639,47.1318,47.1318,13500.0
2012-03-29 15:00:00,58.87,58.87,58.85,58.85,5200.0,47.1318,47.1318,47.1158,47.1158,5200.0
2012-03-29 15:05:00,58.86,58.9,58.85,58.9,6700.0,47.1238,47.1559,47.1158,47.1559,6700.0
2012-03-29 15:10:00,58.9,59.05,58.9,59.0,20200.0,47.1559,47.2759,47.1559,47.2359,20200.0
2012-03-29 15:15:00,59.01,59.05,59.01,59.05,22400.0,47.2439,47.2759,47.2439,47.2759,22400.0
2012-03-29 15:20:00,59.05,59.05,58.98,59.03,34200.0,47.2759,47.2759,47.2199,47.2599,34200.0
2012-03-29 15:25:00,59.03,59.04,59.02,59.02,18400.0,47.2599,47.2679,47.2519,47.2519,18400.0
2012-03-29 15:30:00,59.02,59.09,59.02,59.09,6800.0,47.2519,47.308,47.2519,47.308,6800.0
2012-03-29 15:35:00,59.1,59.15,59.1,59.13,30400.0,47.316,47.356,47.316,47.34,30400.0
2012-03-29 15:40:00,59.13,59.19,59.12,59.19,23400.0,47.34,47.388,47.332,47.388,23400.0
2012-03-29 15:45:00,59.19,59.21,59.16,59.2,54900.0,47.388,47.404,47.364,47.396,54900.0
2012-03-29 15:50:00,59.21,59.24,59.2,59.24,50100.0,47.404,47.4281,47.396,47.4281,50100.0
2012-03-29 15:55:00,59.25,59.26,59.21,59.23,128000.0,47.4361,47.4441,47.404,47.4201,128000.0
2012-03-30 09:30:00,59.64,59.68,59.5,59.58,89100.0,47.7483,47.7803,47.6362,47.7003,89100.0
2012-03-30 09:35:00,59.57,59.64,59.57,59.63,77200.0,47.6923,47.7483,47.6923,47.7403,77200.0
2012-03-30 09:40:00,59.63,59.64,59.51,59.51,54400.0,47.7403,47.7483,47.6442,47.6442,54400.0
2012-03-30 09:45:00,59.53,59.6,59.53,59.55,38000.0,47.6602,47.7163,47.6602,47.6762,38000.0
2012-03-30 09:50:00,59.57,59.6,59.53,59.56,18800.0,47.6923,47.7163,47.6602,47.6843,18800.0
2012-03-30 09:55:00,59.56,59.61,59.56,59.57,33400.0,47.6843,47.7243,47.6843,47.6923,33400.0
2012-03-30 10:00:00,59.56,59.58,59.52,59.55,73600.0,47.6843,47.7003,47.6522,47.6762,73600.0
2012-03-30 10:05:00,59.55,59.59,59.53,59.56,38600.0,47.6762,47.7083,47.6602,47.6843,38600.0
2012-03-30 10:10:00,59.56,59.56,59.53,59.55,15800.0,47.6843,47.6843,47.6602,47.6762,15800.0
2012-03-30 10:15:00,59.55,59.55,59.51,59.54,46200.0,47.6762,47.6762,47.6442,47.6682,46200.0
2012-03-30 10:20:00,59.53,59.53,59.49,59.51,96500.0,47.6602,47.6602,47.6282,47.6442,96500.0
2012-03-30 10:25:00,59.51,59.52,59.42,59.42,51000.0,47.6442,47.6522,47.5722,47.5722,51000.0
2012-03-30 10:30:00,59.42,59.44,59.37,59.4,15200.0,47.5722,47.5882,47.5321,47.5562,15200.0
2012-03-30 10:35:00,59.4,59.4,59.32,59.32,44300.0,47.5562,47.5562,47.4921,47.4921,44300.0
2012-03-30 10:40:00,59.32,59.36,59.31,59.36,38000.0,47.4921,47.5241,47.4841,47.5241,38000.0
2012-03-30 10:45:00,59.36,59.4,59.36,59.39,38500.0,47.5241,47.5562,47.5241,47.5482,38500.0
2012-03-30 10:50:00,59.39,59.41,59.37,59.41,13400.0,47.5482,47.5642,47.5321,47.5642,13400.0
2012-03-30 10:55:00,59.41,59.41,59.35,59.36,19200.0,47.5642,47.5642,47.5161,47.5241,19200.0
2012-03-30 11:00:00,59.37,59.44,59.37,59.43,6600.0,47.5321,47.5882,47.5321,47.5802,6600.0
2012-03-30 11:05:00,59.44,59.45,59.43,59.44,2700.0,47.5882,47.5962,47.5802,47.5882,2700.0
2012-03-30 11:10:00,59.45,59.52,59.44,59.5,7300.0,47.5962,47.6522,47.5882,47.6362,7300.0
2012-03-30 11:15:00,59.53,59.56,59.53,59.55,15500.0,47.6602,47.6843,47.6602,47.6762,15500.0
2012-03-30 11:20:00,59.54,59.54,59.51,59.53,2600.0,47.6682,47.6682,47.6442,47.6602,2600.0
2012-03-30 11:25:00,59.53,59.55,59.53,59.55,1700.0,47.6602,47.6762,47.6602,47.6762,1700.0
2012-03-30 11:30:00,59.55,59.55,59.48,59.49,8800.0,47.6762,47.6762,47.6202,47.6282,8800.0
2012-03-30 11:35:00,59.5,59.53,59.48,59.49,5300.0,47.6362,47.6602,47.6202,47.6282,5300.0
2012-03-30 11:40:00,59.49,59.5,59.46,59.49,2800.0,47.6282,47.6362,47.6042,47.6282,2800.0
2012-03-30 11:45:00,59.5,59.5,59.5,59.5,300.0,47.6362,47.6362,47.6362,47.6362,300.0
2012-03-30 11:50:00,59.51,59.58,59.51,59.55,15000.0,47.6442,47.7003,47.6442,47.6762,15000.0
2012-03-30 11:55:00,59.55,59.55,59.52,59.54,3700.0,47.6762,47.6762,47.6522,47.6682,3700.0
2012-03-30 12:00:00,59.53,59.54,59.51,59.54,4800.0,47.6602,47.6682,47.6442,47.6682,4800.0
2012-03-30 12:05:00,59.53,59.53,59.53,59.53,100.0,47.6602,47.6602,47.6602,47.6602,100.0
2012-03-30 12:10:00,59.53,59.54,59.51,59.51,7000.0,47.6602,47.6682,47.6442,47.6442,7000.0
2012-03-30 12:15:00,59.52,59.55,59.52,59.54,9700.0,47.6522,47.6762,47.6522,47.6682,9700.0
2012-03-30 12:20:00,59.55,59.57,59.55,59.55,2400.0,47.6762,47.6923,47.6762,47.6762,2400.0
2012-03-30 12:25:00,59.53,59.55,59.53,59.54,900.0,47.6602,47.6762,47.6602,47.6682,900.0
2012-03-30 12:30:00,59.56,59.56,59.53,59.53,500.0,47.6843,47.6843,47.6602,47.6602,500.0
2012-03-30 12:35:00,59.55,59.57,59.54,59.55,20500.0,47.6762,47.6923,47.6682,47.6762,20500.0
2012-03-30 12:40:00,59.56,59.59,59.56,59.59,7000.0,47.6843,47.7083,47.6843,47.7083,7000.0
2012-03-30 12:45:00,59.59,59.6,59.59,59.59,8500.0,47.7083,47.7163,47.7083,47.7083,8500.0
2012-03-30 12:50:00,59.59,59.6,59.58,59.58,6300.0,47.7083,47.7163,47.7003,47.7003,6300.0
2012-03-30 12:55:00,59.58,59.59,59.54,59.54,7000.0,47.7003,47.7083,47.6682,47.6682,7000.0
2012-03-30 13:00:00,59.53,59.54,59.52,59.54,5300.0,47.6602,47.6682,47.6522,47.6682,5300.0
2012-03-30 13:05:00,59.54,59.55,59.52,59.55,2600.0,47.6682,47.6762,47.6522,47.6762,2600.0
2012-03-30 13:10:00,59.54,59.55,59.54,59.55,800.0,47.6682,47.6762,47.6682,47.6762,800.0
2012-03-30 13:15:00,59.56,59.6,59.55,59.6,6400.0,47.6843,47.7163,47.6762,47.7163,6400.0
2012-03-30 13:20:00,59.61,59.63,59.61,59.61,16500.0,47.7243,47.7403,47.7243,47.7243,16500.0
2012-03-30 13:25:00,59.6,59.61,59.57,59.57,10800.0,47.7163,47.7243,47.6923,47.6923,10800.0
2012-03-30 13:30:00,59.57,59.58,59.55,59.57,40600.0,47.6923,47.7003,47.6762,47.6923,40600.0
2012-03-30 13:35:00,59.56,59.57,59.55,59.57,13500.0,47.6843,47.6923,47.6762,47.6923,13500.0
2012-03-30 13:40:00,59.56,59.56,59.54,59.55,101400.0,47.6843,47.6843,47.6682,47.6762,101400.0
2012-03-30 13:45:00,59.55,59.56,59.53,59.55,36100.0,47.6762,47.6843,47.6602,47.6762,36100.0
2012-03-30 13:50:00,59.55,59.55,59.54,59.54,14800.0,47.6762,47.6762,47.6682,47.6682,14800.0
2012-03-30 13:55:00,59.54,59.55,59.53,59.55,5200.0,47.6682,47.6762,47.6602,47.6762,5200.0
2012-03-30 14:00:00,59.55,59.59,59.54,59.59,17100.0,47.6762,47.7083,47.6682,47.7083,17100.0
2012-03-30 14:05:00,59.6,59.6,59.54,59.54,24900.0,47.7163,47.7163,47.6682,47.6682,24900.0
2012-03-30 14:10:00,59.55,59.56,59.54,59.55,10800.0,47.6762,47.6843,47.6682,47.6762,10800.0
2012-03-30 14:15:00,59.55,59.58,59.54,59.55,20000.0,47.6762,47.7003,47.6682,47.6762,20000.0
2012-03-30 14:20:00,59.55,59.57,59.55,59.56,5100.0,47.6762,47.6923,47.6762,47.6843,5100.0
2012-03-30 14:25:00,59.56,59.57,59.56,59.56,11900.0,47.6843,47.6923,47.6843,47.6843,11900.0
2012-03-30 14:30:00,59.56,59.57,59.56,59.56,4400.0,47.6843,47.6923,47.6843,47.6843,4400.0
2012-03-30 14:35:00,59.57,59.57,59.56,59.56,3000.0,47.6923,47.6923,47.6843,47.6843,3000.0
2012-03-30 14:40:00,59.56,59.6,59.56,59.6,12900.0,47.6843,47.7163,47.6843,47.7163,12900.0
2012-03-30 14:45:00,59.61,59.62,59.61,59.61,4600.0,47.7243,47.7323,47.7243,47.7243,4600.0
2012-03-30 14:50:00,59.62,59.63,59.6,59.6,13400.0,47.7323,47.7403,47.7163,47.7163,13400.0
2012-03-30 14:55:00,59.6,59.61,59.59,59.6,53400.0,47.7163,47.7243,47.7083,47.7163,53400.0
2012-03-30 15:00:00,59.61,59.61,59.56,59.57,15000.0,47.7243,47.7243,47.6843,47.6923,15000.0
2012-03-30 15:05:00,59.58,59.58,59.54,59.57,12500.0,47.7003,47.7003,47.6682,47.6923,12500.0
2012-03-30 15:10:00,59.57,59.57,59.54,59.54,4100.0,47.6923,47.6923,47.6682,47.6682,4100.0
2012-03-30 15:15:00,59.54,59.57,59.53,59.56,5000.0,47.6682,47.6923,47.6602,47.6843,5000.0
2012-03-30 15:20:00,59.55,59.6,59.53,59.58,37300.0,47.6762,47.7163,47.6602,47.7003,37300.0
2012-03-30 15:25:00,59.59,59.59,59.56,59.57,45800.0,47.7083,47.7083,47.6843,47.6923,45800.0
2012-03-30 15:30:00,59.58,59.59,59.56,59.59,44800.0,47.7003,47.7083,47.6843,47.7083,44800.0
2012-03-30 15:35:00,59.58,59.59,59.55,59.55,32100.0,47.7003,47.7083,47.6762,47.6762,32100.0
2012-03-30 15:40:00,59.56,59.61,59.55,59.6,72000.0,47.6843,47.7243,47.6762,47.7163,72000.0
2012-03-30 15:45:00,59.6,59.62,59.56,59.57,149000.0,47.7163,47.7323,47.6843,47.6923,149000.0
2012-03-30 15:50:00,59.57,59.6,59.54,59.57,76500.0,47.6923,47.7163,47.6682,47.6923,76500.0
2012-03-30 15:55:00,59.58,59.6,59.5,59.58,201100.0,47.7003,47.7163,47.6362,47.7003,201100.0
2012-04-02 09:30:00,59.87,59.94,59.82,59.92,84600.0,47.9324,47.9885,47.8924,47.9725,84600.0
2012-04-02 09:35:00,59.92,59.93,59.84,59.92,53400.0,47.9725,47.9805,47.9084,47.9725,53400.0
2012-04-02 09:40:00,59.92,59.98,59.92,59.98,34000.0,47.9725,48.0205,47.9725,48.0205,34000.0
2012-04-02 09:45:00,59.96,60.0,59.95,59.97,47100.0,48.0045,48.0365,47.9965,48.0125,47100.0
2012-04-02 09:50:00,59.97,60.01,59.96,59.98,33800.0,48.0125,48.0445,48.0045,48.0205,33800.0
2012-04-02 09:55:00,59.98,60.0,59.91,59.96,35400.0,48.0205,48.0365,47.9645,48.0045,35400.0
2012-04-02 10:00:00,59.98,60.08,59.97,60.05,60300.0,48.0205,48.1006,48.0125,48.0766,60300.0
2012-04-02 10:05:00,60.05,60.1,60.02,60.1,38500.0,48.0766,48.1166,48.0525,48.1166,38500.0
2012-04-02 10:10:00,60.1,60.17,60.1,60.16,87600.0,48.1166,48.1726,48.1166,48.1646,87600.0
2012-04-02 10:15:00,60.17,60.23,60.16,60.21,52400.0,48.1726,48.2207,48.1646,48.2047,52400.0
2012-04-02 10:20:00,60.21,60.23,60.16,60.18,37500.0,48.2047,48.2207,48.1646,48.1806,37500.0
2012-04-02 10:25:00,60.19,60.22,60.16,60.16,34600.0,48.1886,48.2127,48.1646,48.1646,34600.0
2012-04-02 10:30:00,60.16,60.19,60.14,60.14,19300.0,48.1646,48.1886,48.1486,48.1486,19300.0
2012-04-02 10:35:00,60.14,60.15,60.09,60.1,30000.0,48.1486,48.1566,48.1086,48.1166,30000.0
2012-04-02 10:40:00,60.12,60.13,60.06,60.07,5000.0,48.1326,48.1406,48.0846,48.0926,5000.0
2012-04-02 10:45:00,60.06,60.15,60.05,60.15,10900.0,48.0846,48.1566,48.0766,48.1566,10900.0
2012-04-02 10:50:00,60.16,60.18,60.15,60.18,10200.0,48.1646,48.1806,48.1566,48.1806,10200.0
2012-04-02 10:55:00,60.18,60.21,60.18,60.19,6600.0,48.1806,48.2047,48.1806,48.1886,6600.0
2012-04-02 11:00:00,60.21,60.26,60.19,60.22,22000.0,48.2047,48.2447,48.1886,48.2127,22000.0
2012-04-02 11:05:00,60.23,60.29,60.22,60.29,22400.0,48.2207,48.2687,48.2127,48.2687,22400.0
2012-04-02 11:10:00,60.29,60.33,60.29,60.33,48900.0,48.2687,48.3007,48.2687,48.3007,48900.0
2012-04-02 11:15:00,60.33,60.36,60.33,60.33,23100.0,48.3007,48.3247,48.3007,48.3007,23100.0
2012-04-02 11:20:00,60.33,60.36,60.33,60.34,16500.0,48.3007,48.3247,48.3007,48.3087,16500.0
2012-04-02 11:25:00,60.34,60.41,60.33,60.39,46300.0,48.3087,48.3648,48.3007,48.3488,46300.0
2012-04-02 11:30:00,60.4,60.41,60.38,60.41,20900.0,48.3568,48.3648,48.3408,48.3648,20900.0
2012-04-02 11:35:00,60.41,60.41,60.38,60.38,8100.0,48.3648,48.3648,48.3408,48.3408,8100.0
2012-04-02 11:40:00,60.38,60.41,60.38,60.4,4200.0,48.3408,48.3648,48.3408,48.3568,4200.0
2012-04-02 11:45:00,60.39,60.47,60.39,60.44,37500.0,48.3488,48.4128,48.3488,48.3888,37500.0
2012-04-02 11:50:00,60.44,60.45,60.41,60.42,59900.0,48.3888,48.3968,48.3648,48.3728,59900.0
2012-04-02 11:55:00,60.46,60.47,60.44,60.46,13400.0,48.4048,48.4128,48.3888,48.4048,13400.0
2012-04-02 12:00:00,60.47,60.49,60.46,60.47,31300.0,48.4128,48.4288,48.4048,48.4128,31300.0
2012-04-02 12:05:00,60.48,60.53,60.48,60.53,60100.0,48.4208,48.4608,48.4208,48.4608,60100.0
2012-04-02 12:10:00,60.52,60.52,60.49,60.5,5500.0,48.4528,48.4528,48.4288,48.4368,5500.0
2012-04-02 12:15:00,60.49,60.52,60.48,60.51,17200.0,48.4288,48.4528,48.4208,48.4448,17200.0
2012-04-02 12:20:00,60.49,60.52,60.49,60.52,6700.0,48.4288,48.4528,48.4288,48.4528,6700.0
2012-04-02 12:25:00,60.53,60.54,60.51,60.51,4800.0,48.4608,48.4689,48.4448,48.4448,4800.0
2012-04-02 12:30:00,60.51,60.52,60.5,60.51,10600.0,48.4448,48.4528,48.4368,48.4448,10600.0
2012-04-02 12:35:00,60.51,60.55,60.51,60.52,9300.0,48.4448,48.4769,48.4448,48.4528,9300.0
2012-04-02 12:40:00,60.53,60.56,60.53,60.54,7800.0,48.4608,48.4849,48.4608,48.4689,7800.0
2012-04-02 12:45:00,60.54,60.55,60.54,60.54,3600.0,48.4689,48.4769,48.4689,48.4689,3600.0
2012-04-02 12:50:00,60.54,60.57,60.52,60.56,5900.0,48.4689,48.4929,48.4528,48.4849,5900.0
2012-04-02 12:55:00,60.54,60.54,60.53,60.54,4800.0,48.4689,48.4689,48.4608,48.4689,4800.0
2012-04-02 13:00:00,60.52,60.54,60.52,60.52,3800.0,48.4528,48.4689,48.4528,48.4528,3800.0
2012-04-02 13:05:00,60.52,60.54,60.52,60.52,3000.0,48.4528,48.4689,48.4528,48.4528,3000.0
2012-04-02 13:10:00,60.54,60.56,60.52,60.53,8400.0,48.4689,48.4849,48.4528,48.4608,8400.0
2012-04-02 13:15:00,60.55,60.56,60.51,60.52,3300.0,48.4769,48.4849,48.4448,48.4528,3300.0
2012-04-02 13:20:00,60.52,60.55,60.52,60.55,1700.0,48.4528,48.4769,48.4528,48.4769,1700.0
2012-04-02 13:25:00,60.55,60.56,60.52,60.53,5500.0,48.4769,48.4849,48.4528,48.4608,5500.0
2012-04-02 13:30:00,60.53,60.56,60.53,60.54,2700.0,48.4608,48.4849,48.4608,48.4689,2700.0
2012-04-02 13:35:00,60.53,60.55,60.53,60.53,1800.0,48.4608,48.4769,48.4608,48.4608,1800.0
2012-04-02 13:40:00,60.53,60.53,60.52,60.52,1100.0,48.4608,48.4608,48.4528,48.4528,1100.0
2012-04-02 13:45:00,60.52,60.56,60.52,60.54,4700.0,48.4528,48.4849,48.4528,48.4689,4700.0
2012-04-02 13:50:00,60.54,60.56,60.53,60.54,3800.0,48.4689,48.4849,48.4608,48.4689,3800.0
2012-04-02 13:55:00,60.55,60.55,60.55,60.55,2500.0,48.4769,48.4769,48.4769,48.4769,2500.0
2012-04-02 14:00:00,60.55,60.57,60.55,60.55,6200.0,48.4769,48.4929,48.4769,48.4769,6200.0
2012-04-02 14:05:00,60.55,60.55,60.52,60.52,6000.0,48.4769,48.4769,48.4528,48.4528,6000.0
2012-04-02 14:10:00,60.51,60.53,60.5,60.53,2200.0,48.4448,48.4608,48.4368,48.4608,2200.0
2012-04-02 14:15:00,60.53,60.55,60.51,60.54,11200.0,48.4608,48.4769,48.4448,48.4689,11200.0
2012-04-02 14:20:00,60.55,60.57,60.55,60.56,2900.0,48.4769,48.4929,48.4769,48.4849,2900.0
2012-04-02 14:25:00,60.57,60.58,60.55,60.55,2800.0,48.4929,48.5009,48.4769,48.4769,2800.0
2012-04-02 14:30:00,60.56,60.59,60.55,60.59,4000.0,48.4849,48.5089,48.4769,48.5089,4000.0
2012-04-02 14:35:00,60.59,60.61,60.59,60.6,2600.0,48.5089,48.5249,48.5089,48.5169,2600.0
2012-04-02 14:40:00,60.61,60.63,60.61,60.63,9500.0,48.5249,48.5409,48.5249,48.5409,9500.0
2012-04-02 14:45:00,60.63,60.68,60.62,60.68,26500.0,48.5409,48.5809,48.5329,48.5809,26500.0
2012-04-02 14:50:00,60.68,60.71,60.64,60.71,30900.0,48.5809,48.605,48.5489,48.605,30900.0
2012-04-02 14:55:00,60.7,60.72,60.69,60.71,12300.0,48.5969,48.613,48.5889,48.605,12300.0
2012-04-02 15:00:00,60.72,60.74,60.7,60.7,14700.0,48.613,48.629,48.5969,48.5969,14700.0
2012-04-02 15:05:00,60.71,60.72,60.7,60.72,8900.0,48.605,48.613,48.5969,48.613,8900.0
2012-04-02 15:10:00,60.72,60.74,60.71,60.71,10300.0,48.613,48.629,48.605,48.605,10300.0
2012-04-02 15:15:00,60.71,60.73,60.71,60.72,5500.0,48.605,48.621,48.605,48.613,5500.0
2012-04-02 15:20:00,60.72,60.72,60.69,60.7,13600.0,48.613,48.613,48.5889,48.5969,13600.0
2012-04-02 15:25:00,60.7,60.72,60.68,60.7,5600.0,48.5969,48.613,48.5809,48.5969,5600.0
2012-04-02 15:30:00,60.7,60.7,60.65,60.66,9200.0,48.5969,48.5969,48.5569,48.5649,9200.0
2012-04-02 15:35:00,60.66,60.67,60.62,60.63,32200.0,48.5649,48.5729,48.5329,48.5409,32200.0
2012-04-02 15:40:00,60.63,60.66,60.6,60.65,30700.0,48.5409,48.5649,48.5169,48.5569,30700.0
2012-04-02 15:45:00,60.64,60.67,60.58,60.59,38200.0,48.5489,48.5729,48.5009,48.5089,38200.0
2012-04-02 15:50:00,60.6,60.7,60.6,60.67,28600.0,48.5169,48.5969,48.5169,48.5729,28600.0
2012-04-02 15:55:00,60.67,60.71,60.57,60.61,151500.0,48.5729,48.605,48.4929,48.5249,151500.0
2012-04-03 09:30:00,61.27,61.44,61.26,61.38,76700.0,49.0533,49.1894,49.0453,49.1414,76700.0
2012-04-03 09:35:00,61.37,61.46,61.37,61.44,21700.0,49.1334,49.2054,49.1334,49.1894,21700.0
2012-04-03 09:40:00,61.45,61.45,61.36,61.43,14600.0,49.1974,49.1974,49.1254,49.1814,14600.0
2012-04-03 09:45:00,61.43,61.43,61.36,61.39,16400.0,49.1814,49.1814,49.1254,49.1494,16400.0
2012-04-03 09:50:00,61.4,61.4,61.37,61.39,9100.0,49.1574,49.1574,49.1334,49.1494,9100.0
2012-04-03 09:55:00,61.4,61.46,61.39,61.42,35200.0,49.1574,49.2054,49.1494,49.1734,35200.0
2012-04-03 10:00:00,61.44,61.44,61.33,61.42,31400.0,49.1894,49.1894,49.1013,49.1734,31400.0
2012-04-03 10:05:00,61.42,61.52,61.42,61.51,44800.0,49.1734,49.2534,49.1734,49.2454,44800.0
2012-04-03 10:10:00,61.51,61.51,61.35,61.38,23000.0,49.2454,49.2454,49.1173,49.1414,23000.0
2012-04-03 10:15:00,61.38,61.38,61.27,61.29,18700.0,49.1414,49.1414,49.0533,49.0693,18700.0
2012-04-03 10:20:00,61.29,61.41,61.29,61.41,28400.0,49.0693,49.1654,49.0693,49.1654,28400.0
2012-04-03 10:25:00,61.4,61.41,61.37,61.4,8900.0,49.1574,49.1654,49.1334,49.1574,8900.0
2012-04-03 10:30:00,61.41,61.46,61.4,61.46,7100.0,49.1654,49.2054,49.1574,49.2054,7100.0
2012-04-03 10:35:00,61.45,61.48,61.42,61.44,15500.0,49.1974,49.2214,49.1734,49.1894,15500.0
2012-04-03 10:40:00,61.44,61.49,61.43,61.49,16100.0,49.1894,49.2294,49.1814,49.2294,16100.0
2012-04-03 10:45:00,61.5,61.53,61.45,61.51,41800.0,49.2374,49.2615,49.1974,49.2454,41800.0
2012-04-03 10:50:00,61.51,61.57,61.5,61.56,89100.0,49.2454,49.2935,49.2374,49.2855,89100.0
2012-04-03 10:55:00,61.56,61.56,61.53,61.54,37300.0,49.2855,49.2855,49.2615,49.2695,37300.0
2012-04-03 11:00:00,61.54,61.54,61.49,61.5,26500.0,49.2695,49.2695,49.2294,49.2374,26500.0
2012-04-03 11:05:00,61.51,61.54,61.45,61.45,20800.0,49.2454,49.2695,49.1974,49.1974,20800.0
2012-04-03 11:10:00,61.45,61.48,61.43,61.46,10700.0,49.1974,49.2214,49.1814,49.2054,10700.0
2012-04-03 11:15:00,61.45,61.45,61.37,61.41,13400.0,49.1974,49.1974,49.1334,49.1654,13400.0
2012-04-03 11:20:00,61.41,61.41,61.34,61.4,16200.0,49.1654,49.1654,49.1093,49.1574,16200.0
2012-04-03 11:25:00,61.41,61.41,61.33,61.35,7800.0,49.1654,49.1654,49.1013,49.1173,7800.0
2012-04-03 11:30:00,61.34,61.36,61.28,61.34,23500.0,49.1093,49.1254,49.0613,49.1093,23500.0
2012-04-03 11:35:00,61.35,61.36,61.27,61.27,24400.0,49.1173,49.1254,49.0533,49.0533,24400.0
2012-04-03 11:40:00,61.28,61.34,61.28,61.32,9600.0,49.0613,49.1093,49.0613,49.0933,9600.0
2012-04-03 11:45:00,61.31,61.33,61.28,61.31,11100.0,49.0853,49.1013,49.0613,49.0853,11100.0
2012-04-03 11:50:00,61.33,61.36,61.32,61.35,5300.0,49.1013,49.1254,49.0933,49.1173,5300.0
2012-04-03 11:55:00,61.33,61.37,61.33,61.36,5000.0,49.1013,49.1334,49.1013,49.1254,5000.0
2012-04-03 12:00:00,61.36,61.36,61.3,61.3,5900.0,49.1254,49.1254,49.0773,49.0773,5900.0
2012-04-03 12:05:00,61.29,61.29,61.21,61.21,31000.0,49.0693,49.0693,49.0053,49.0053,31000.0
2012-04-03 12:10:00,61.21,61.21,61.14,61.16,39800.0,49.0053,49.0053,48.9492,48.9652,39800.0
2012-04-03 12:15:00,61.17,61.17,61.14,61.15,27700.0,48.9732,48.9732,48.9492,48.9572,27700.0
2012-04-03 12:20:00,61.15,61.16,61.14,61.15,22000.0,48.9572,48.9652,48.9492,48.9572,22000.0
2012-04-03 12:25:00,61.15,61.21,61.14,61.18,35200.0,48.9572,49.0053,48.9492,48.9812,35200.0
2012-04-03 12:30:00,61.18,61.18,61.13,61.13,11300.0,48.9812,48.9812,48.9412,48.9412,11300.0
2012-04-03 12:35:00,61.14,61.17,61.13,61.14,14200.0,48.9492,48.9732,48.9412,48.9492,14200.0
2012-04-03 12:40:00,61.15,61.2,61.15,61.2,9600.0,48.9572,48.9973,48.9572,48.9973,9600.0
2012-04-03 12:45:00,61.2,61.22,61.19,61.21,6300.0,48.9973,49.0133,48.9892,49.0053,6300.0
2012-04-03 12:50:00,61.22,61.25,61.21,61.21,5600.0,49.0133,49.0373,49.0053,49.0053,5600.0
2012-04-03 12:55:00,61.2,61.23,61.19,61.22,6400.0,48.9973,49.0213,48.9892,49.0133,6400.0
2012-04-03 13:00:00,61.21,61.24,61.19,61.24,13500.0,49.0053,49.0293,48.9892,49.0293,13500.0
2012-04-03 13:05:00,61.23,61.24,61.2,61.21,4500.0,49.0213,49.0293,48.9973,49.0053,4500.0
2012-04-03 13:10:00,61.22,61.23,61.21,61.22,4000.0,49.0133,49.0213,49.0053,49.0133,4000.0
2012-04-03 13:15:00,61.22,61.25,61.21,61.23,5500.0,49.0133,49.0373,49.0053,49.0213,5500.0
2012-04-03 13:20:00,61.23,61.23,61.2,61.21,3600.0,49.0213,49.0213,48.9973,49.0053,3600.0
2012-04-03 13:25:00,61.2,61.21,61.18,61.2,5000.0,48.9973,49.0053,48.9812,48.9973,5000.0
2012-04-03 13:30:00,61.2,61.22,61.2,61.21,9500.0,48.9973,49.0133,48.9973,49.0053,9500.0
2012-04-03 13:35:00,61.23,61.26,61.23,61.26,3300.0,49.0213,49.0453,49.0213,49.0453,3300.0
2012-04-03 13:40:00,61.25,61.25,61.2,61.24,4300.0,49.0373,49.0373,48.9973,49.0293,4300.0
2012-04-03 13:45:00,61.25,61.27,61.24,61.27,5600.0,49.0373,49.0533,49.0293,49.0533,5600.0
2012-04-03 13:50:00,61.27,61.31,61.27,61.31,4900.0,49.0533,49.0853,49.0533,49.0853,4900.0
2012-04-03 13:55:00,61.31,61.35,61.31,61.32,6500.0,49.0853,49.1173,49.0853,49.0933,6500.0
2012-04-03 14:00:00,61.32,61.32,61.01,61.02,74200.0,49.0933,49.0933,48.8451,48.8531,74200.0
2012-04-03 14:05:00,61.02,61.05,60.99,61.02,38500.0,48.8531,48.8772,48.8291,48.8531,38500.0
2012-04-03 14:10:00,61.01,61.06,60.92,61.02,39200.0,48.8451,48.8852,48.7731,48.8531,39200.0
2012-04-03 14:15:00,61.0,61.07,60.96,61.06,16700.0,48.8371,48.8932,48.8051,48.8852,16700.0
2012-04-03 14:20:00,61.06,61.07,61.0,61.07,18400.0,48.8852,48.8932,48.8371,48.8932,18400.0
2012-04-03 14:25:00,61.07,61.1,60.97,60.99,23900.0,48.8932,48.9172,48.8131,48.8291,23900.0
2012-04-03 14:30:00,60.98,61.02,60.89,61.0,23200.0,48.8211,48.8531,48.7491,48.8371,23200.0
2012-04-03 14:35:00,61.0,61.0,60.84,60.84,25900.0,48.8371,48.8371,48.709,48.709,25900.0
2012-04-03 14:40:00,60.84,60.93,60.83,60.93,22800.0,48.709,48.7811,48.701,48.7811,22800.0
2012-04-03 14:45:00,60.93,60.93,60.85,60.91,24000.0,48.7811,48.7811,48.717,48.7651,24000.0
2012-04-03 14:50:00,60.91,60.97,60.9,60.94,26600.0,48.7651,48.8131,48.7571,48.7891,26600.0
2012-04-03 14:55:00,60.95,60.96,60.89,60.91,11500.0,48.7971,48.8051,48.7491,48.7651,11500.0
2012-04-03 15:00:00,60.91,60.96,60.88,60.94,17900.0,48.7651,48.8051,48.7411,48.7891,17900.0
2012-04-03 15:05:00,60.98,61.05,60.96,61.03,31900.0,48.8211,48.8772,48.8051,48.8612,31900.0
2012-04-03 15:10:00,61.04,61.05,60.99,61.05,8400.0,48.8692,48.8772,48.8291,48.8772,8400.0
2012-04-03 15:15:00,61.05,61.07,60.97,61.0,58000.0,48.8772,48.8932,48.8131,48.8371,58000.0
2012-04-03 15:20:00,60.99,60.99,60.9,60.91,46900.0,48.8291,48.8291,48.7571,48.7651,46900.0
2012-04-03 15:25:00,60.92,60.92,60.75,60.76,61400.0,48.7731,48.7731,48.637,48.645,61400.0
2012-04-03 15:30:00,60.75,60.84,60.74,60.81,41100.0,48.637,48.709,48.629,48.685,41100.0
2012-04-03 15:35:00,60.82,60.87,60.79,60.84,24800.0,48.693,48.7331,48.669,48.709,24800.0
2012-04-03 15:40:00,60.84,60.88,60.81,60.86,25000.0,48.709,48.7411,48.685,48.725,25000.0
2012-04-03 15:45:00,60.87,60.91,60.87,60.9,36300.0,48.7331,48.7651,48.7331,48.7571,36300.0
2012-04-03 15:50:00,60.9,61.03,60.9,61.03,51100.0,48.7571,48.8612,48.7571,48.8612,51100.0
2012-04-03 15:55:00,61.03,61.08,61.03,61.05,102100.0,48.8612,48.9012,48.8612,48.8772,102100.0
2012-04-04 09:30:00,59.89,59.89,59.65,59.65,121500.0,47.9485,47.9485,47.7563,47.7563,121500.0
2012-04-04 09:35:00,59.66,59.8,59.65,59.8,107500.0,47.7643,47.8764,47.7563,47.8764,107500.0
2012-04-04 09:40:00,59.79,59.89,59.78,59.87,98000.0,47.8684,47.9485,47.8604,47.9324,98000.0
2012-04-04 09:45:00,59.88,59.93,59.88,59.9,116200.0,47.9405,47.9805,47.9405,47.9565,116200.0
2012-04-04 09:50:00,59.89,59.98,59.88,59.97,101700.0,47.9485,48.0205,47.9405,48.0125,101700.0
2012-04-04 09:55:00,59.96,59.97,59.89,59.9,78900.0,48.0045,48.0125,47.9485,47.9565,78900.0
2012-04-04 10:00:00,59.9,59.9,59.81,59.84,88300.0,47.9565,47.9565,47.8844,47.9084,88300.0
2012-04-04 10:05:00,59.84,59.85,59.76,59.77,88900.0,47.9084,47.9164,47.8444,47.8524,88900.0
2012-04-04 10:10:00,59.77,59.77,59.71,59.77,75000.0,47.8524,47.8524,47.8043,47.8524,75000.0
2012-04-04 10:15:00,59.76,59.76,59.69,59.71,90000.0,47.8444,47.8444,47.7883,47.8043,90000.0
2012-04-04 10:20:00,59.71,59.76,59.69,59.73,93400.0,47.8043,47.8444,47.7883,47.8204,93400.0
2012-04-04 10:25:00,59.73,59.73,59.6,59.65,261400.0,47.8204,47.8204,47.7163,47.7563,261400.0
2012-04-04 10:30:00,59.65,59.65,59.57,59.64,108300.0,47.7563,47.7563,47.6923,47.7483,108300.0
2012-04-04 10:35:00,59.64,59.74,59.59,59.73,83000.0,47.7483,47.8284,47.7083,47.8204,83000.0
2012-04-04 10:40:00,59.72,59.74,59.66,59.74,71200.0,47.8124,47.8284,47.7643,47.8284,71200.0
2012-04-04 10:45:00,59.74,59.76,59.7,59.75,116300.0,47.8284,47.8444,47.7963,47.8364,116300.0
2012-04-04 10:50:00,59.75,59.75,59.67,59.68,445200.0,47.8364,47.8364,47.7723,47.7803,445200.0
2012-04-04 10:55:00,59.68,59.69,59.6,59.64,72900.0,47.7803,47.7883,47.7163,47.7483,72900.0
2012-04-04 11:00:00,59.66,59.7,59.65,59.69,14500.0,47.7643,47.7963,47.7563,47.7883,14500.0
2012-04-04 11:05:00,59.69,59.75,59.69,59.75,24600.0,47.7883,47.8364,47.7883,47.8364,24600.0
2012-04-04 11:10:00,59.77,59.77,59.7,59.72,27600.0,47.8524,47.8524,47.7963,47.8124,27600.0
2012-04-04 11:15:00,59.72,59.73,59.67,59.68,37400.0,47.8124,47.8204,47.7723,47.7803,37400.0
2012-04-04 11:20:00,59.68,59.71,59.61,59.7,15500.0,47.7803,47.8043,47.7243,47.7963,15500.0
2012-04-04 11:25:00,59.7,59.72,59.66,59.69,45800.0,47.7963,47.8124,47.7643,47.7883,45800.0
2012-04-04 11:30:00,59.69,59.77,59.69,59.77,9100.0,47.7883,47.8524,47.7883,47.8524,9100.0
2012-04-04 11:35:00,59.77,59.81,59.77,59.81,20800.0,47.8524,47.8844,47.8524,47.8844,20800.0
2012-04-04 11:40:00,59.81,59.82,59.75,59.76,37000.0,47.8844,47.8924,47.8364,47.8444,37000.0
2012-04-04 11:45:00,59.76,59.76,59.72,59.74,8300.0,47.8444,47.8444,47.8124,47.8284,8300.0
2012-04-04 11:50:00,59.74,59.74,59.73,59.74,4100.0,47.8284,47.8284,47.8204,47.8284,4100.0
2012-04-04 11:55:00,59.74,59.75,59.7,59.71,25900.0,47.8284,47.8364,47.7963,47.8043,25900.0
2012-04-04 12:00:00,59.71,59.72,59.71,59.71,10300.0,47.8043,47.8124,47.8043,47.8043,10300.0
2012-04-04 12:05:00,59.72,59.75,59.72,59.75,8800.0,47.8124,47.8364,47.8124,47.8364,8800.0
2012-04-04 12:10:00,59.75,59.78,59.75,59.78,7000.0,47.8364,47.8604,47.8364,47.8604,7000.0
2012-04-04 12:15:00,59.77,59.81,59.76,59.81,13000.0,47.8524,47.8844,47.8444,47.8844,13000.0
2012-04-04 12:20:00,59.81,59.81,59.78,59.79,8700.0,47.8844,47.8844,47.8604,47.8684,8700.0
2012-04-04 12:25:00,59.78,59.78,59.75,59.77,7900.0,47.8604,47.8604,47.8364,47.8524,7900.0
2012-04-04 12:30:00,59.76,59.77,59.76,59.77,4900.0,47.8444,47.8524,47.8444,47.8524,4900.0
2012-04-04 12:35:00,59.77,59.77,59.76,59.77,4700.0,47.8524,47.8524,47.8444,47.8524,4700.0
2012-04-04 12:40:00,59.77,59.78,59.75,59.76,6000.0,47.8524,47.8604,47.8364,47.8444,6000.0
2012-04-04 12:45:00,59.77,59.77,59.72,59.74,7500.0,47.8524,47.8524,47.8124,47.8284,7500.0
2012-04-04 12:50:00,59.74,59.76,59.74,59.75,13000.0,47.8284,47.8444,47.8284,47.8364,13000.0
2012-04-04 12:55:00,59.74,59.76,59.74,59.75,19900.0,47.8284,47.8444,47.8284,47.8364,19900.0
2012-04-04 13:00:00,59.75,59.76,59.74,59.74,10500.0,47.8364,47.8444,47.8284,47.8284,10500.0
2012-04-04 13:05:00,59.74,59.75,59.74,59.75,1200.0,47.8284,47.8364,47.8284,47.8364,1200.0
2012-04-04 13:10:00,59.75,59.75,59.74,59.74,3800.0,47.8364,47.8364,47.8284,47.8284,3800.0
2012-04-04 13:15:00,59.74,59.77,59.74,59.75,29800.0,47.8284,47.8524,47.8284,47.8364,29800.0
2012-04-04 13:20:00,59.75,59.76,59.75,59.76,1100.0,47.8364,47.8444,47.8364,47.8444,1100.0
2012-04-04 13:25:00,59.75,59.75,59.74,59.74,63300.0,47.8364,47.8364,47.8284,47.8284,63300.0
2012-04-04 13:30:00,59.74,59.74,59.7,59.72,19000.0,47.8284,47.8284,47.7963,47.8124,19000.0
2012-04-04 13:35:00,59.71,59.72,59.56,59.56,70800.0,47.8043,47.8124,47.6843,47.6843,70800.0
2012-04-04 13:40:00,59.56,59.62,59.56,59.6,81100.0,47.6843,47.7323,47.6843,47.7163,81100.0
2012-04-04 13:45:00,59.62,59.65,59.62,59.65,2800.0,47.7323,47.7563,47.7323,47.7563,2800.0
2012-04-04 13:50:00,59.66,59.69,59.66,59.67,4000.0,47.7643,47.7883,47.7643,47.7723,4000.0
2012-04-04 13:55:00,59.68,59.74,59.68,59.73,5000.0,47.7803,47.8284,47.7803,47.8204,5000.0
2012-04-04 14:00:00,59.72,59.73,59.72,59.73,9400.0,47.8124,47.8204,47.8124,47.8204,9400.0
2012-04-04 14:05:00,59.73,59.73,59.72,59.72,5500.0,47.8204,47.8204,47.8124,47.8124,5500.0
2012-04-04 14:10:00,59.73,59.75,59.73,59.74,4000.0,47.8204,47.8364,47.8204,47.8284,4000.0
2012-04-04 14:15:00,59.74,59.74,59.72,59.72,21600.0,47.8284,47.8284,47.8124,47.8124,21600.0
2012-04-04 14:20:00,59.72,59.72,59.65,59.66,15400.0,47.8124,47.8124,47.7563,47.7643,15400.0
2012-04-04 14:25:00,59.66,59.67,59.61,59.67,12300.0,47.7643,47.7723,47.7243,47.7723,12300.0
2012-04-04 14:30:00,59.66,59.69,59.65,59.69,13200.0,47.7643,47.7883,47.7563,47.7883,13200.0
2012-04-04 14:35:00,59.7,59.76,59.68,59.75,15400.0,47.7963,47.8444,47.7803,47.8364,15400.0
2012-04-04 14:40:00,59.74,59.79,59.73,59.78,5200.0,47.8284,47.8684,47.8204,47.8604,5200.0
2012-04-04 14:45:00,59.77,59.8,59.77,59.78,6500.0,47.8524,47.8764,47.8524,47.8604,6500.0
2012-04-04 14:50:00,59.79,59.79,59.72,59.72,8500.0,47.8684,47.8684,47.8124,47.8124,8500.0
2012-04-04 14:55:00,59.73,59.74,59.72,59.74,19900.0,47.8204,47.8284,47.8124,47.8284,19900.0
2012-04-04 15:00:00,59.74,59.76,59.72,59.76,6000.0,47.8284,47.8444,47.8124,47.8444,6000.0
2012-04-04 15:05:00,59.76,59.79,59.73,59.79,9300.0,47.8444,47.8684,47.8204,47.8684,9300.0
2012-04-04 15:10:00,59.79,59.87,59.79,59.86,19300.0,47.8684,47.9324,47.8684,47.9244,19300.0
2012-04-04 15:15:00,59.86,59.87,59.85,59.86,12900.0,47.9244,47.9324,47.9164,47.9244,12900.0
2012-04-04 15:20:00,59.87,59.87,59.81,59.82,19200.0,47.9324,47.9324,47.8844,47.8924,19200.0
2012-04-04 15:25:00,59.83,59.88,59.82,59.87,23300.0,47.9004,47.9405,47.8924,47.9324,23300.0
2012-04-04 15:30:00,59.87,59.93,59.87,59.92,45700.0,47.9324,47.9805,47.9324,47.9725,45700.0
2012-04-04 15:35:00,59.92,59.93,59.9,59.91,26800.0,47.9725,47.9805,47.9565,47.9645,26800.0
2012-04-04 15:40:00,59.91,59.93,59.88,59.88,29200.0,47.9645,47.9805,47.9405,47.9405,29200.0
2012-04-04 15:45:00,59.89,59.95,59.87,59.94,19100.0,47.9485,47.9965,47.9324,47.9885,19100.0
2012-04-04 15:50:00,59.94,59.95,59.91,59.95,73100.0,47.9885,47.9965,47.9645,47.9965,73100.0
2012-04-04 15:55:00,59.95,59.98,59.88,59.89,119600.0,47.9965,48.0205,47.9405,47.9485,119600.0
2012-04-05 09:30:00,60.26,60.33,60.23,60.33,85800.0,48.2447,48.3007,48.2207,48.3007,85800.0
2012-04-05 09:35:00,60.32,60.33,60.23,60.25,43700.0,48.2927,48.3007,48.2207,48.2367,43700.0
2012-04-05 09:40:00,60.24,60.31,60.23,60.3,64100.0,48.2287,48.2847,48.2207,48.2767,64100.0
2012-04-05 09:45:00,60.31,60.43,60.31,60.4,84500.0,48.2847,48.3808,48.2847,48.3568,84500.0
2012-04-05 09:50:00,60.41,60.43,60.37,60.37,56100.0,48.3648,48.3808,48.3327,48.3327,56100.0
2012-04-05 09:55:00,60.36,60.37,60.29,60.31,97000.0,48.3247,48.3327,48.2687,48.2847,97000.0
2012-04-05 10:00:00,60.31,60.34,60.3,60.33,77500.0,48.2847,48.3087,48.2767,48.3007,77500.0
2012-04-05 10:05:00,60.34,60.47,60.33,60.42,104900.0,48.3087,48.4128,48.3007,48.3728,104900.0
2012-04-05 10:10:00,60.42,60.43,60.35,60.35,73400.0,48.3728,48.3808,48.3167,48.3167,73400.0
2012-04-05 10:15:00,60.35,60.36,60.32,60.35,79900.0,48.3167,48.3247,48.2927,48.3167,79900.0
2012-04-05 10:20:00,60.34,60.35,60.31,60.34,85000.0,48.3087,48.3167,48.2847,48.3087,85000.0
2012-04-05 10:25:00,60.34,60.41,60.32,60.4,81000.0,48.3087,48.3648,48.2927,48.3568,81000.0
2012-04-05 10:30:00,60.38,60.39,60.31,60.33,72700.0,48.3408,48.3488,48.2847,48.3007,72700.0
2012-04-05 10:35:00,60.33,60.41,60.32,60.4,95500.0,48.3007,48.3648,48.2927,48.3568,95500.0
2012-04-05 10:40:00,60.41,60.51,60.41,60.46,88100.0,48.3648,48.4448,48.3648,48.4048,88100.0
2012-04-05 10:45:00,60.46,60.57,60.46,60.57,111300.0,48.4048,48.4929,48.4048,48.4929,111300.0
2012-04-05 10:50:00,60.57,60.61,60.54,60.57,119600.0,48.4929,48.5249,48.4689,48.4929,119600.0
2012-04-05 10:55:00,60.58,60.58,60.52,60.56,66900.0,48.5009,48.5009,48.4528,48.4849,66900.0
2012-04-05 11:00:00,60.57,60.58,60.53,60.53,40900.0,48.4929,48.5009,48.4608,48.4608,40900.0
2012-04-05 11:05:00,60.54,60.56,60.51,60.56,10600.0,48.4689,48.4849,48.4448,48.4849,10600.0
2012-04-05 11:10:00,60.56,60.62,60.56,60.62,9700.0,48.4849,48.5329,48.4849,48.5329,9700.0
2012-04-05 11:15:00,60.61,60.64,60.6,60.64,82900.0,48.5249,48.5489,48.5169,48.5489,82900.0
2012-04-05 11:20:00,60.64,60.64,60.59,60.62,112400.0,48.5489,48.5489,48.5089,48.5329,112400.0
2012-04-05 11:25:00,60.62,60.66,60.61,60.62,34400.0,48.5329,48.5649,48.5249,48.5329,34400.0
2012-04-05 11:30:00,60.62,60.66,60.58,60.58,26900.0,48.5329,48.5649,48.5009,48.5009,26900.0
2012-04-05 11:35:00,60.58,60.58,60.55,60.55,5300.0,48.5009,48.5009,48.4769,48.4769,5300.0
2012-04-05 11:40:00,60.56,60.57,60.54,60.54,6900.0,48.4849,48.4929,48.4689,48.4689,6900.0
2012-04-05 11:45:00,60.57,60.57,60.53,60.54,3000.0,48.4929,48.4929,48.4608,48.4689,3000.0
2012-04-05 11:50:00,60.53,60.53,60.49,60.5,15600.0,48.4608,48.4608,48.4288,48.4368,15600.0
2012-04-05 11:55:00,60.51,60.57,60.51,60.56,12600.0,48.4448,48.4929,48.4448,48.4849,12600.0
2012-04-05 12:00:00,60.57,60.59,60.54,60.59,12000.0,48.4929,48.5089,48.4689,48.5089,12000.0
2012-04-05 12:05:00,60.59,60.61,60.54,60.54,9000.0,48.5089,48.5249,48.4689,48.4689,9000.0
2012-04-05 12:10:00,60.53,60.57,60.53,60.56,8000.0,48.4608,48.4929,48.4608,48.4849,8000.0
2012-04-05 12:15:00,60.55,60.56,60.5,60.51,7400.0,48.4769,48.4849,48.4368,48.4448,7400.0
2012-04-05 12:20:00,60.51,60.56,60.49,60.56,4200.0,48.4448,48.4849,48.4288,48.4849,4200.0
2012-04-05 12:25:00,60.55,60.56,60.53,60.53,7200.0,48.4769,48.4849,48.4608,48.4608,7200.0
2012-04-05 12:30:00,60.52,60.53,60.5,60.53,2800.0,48.4528,48.4608,48.4368,48.4608,2800.0
2012-04-05 12:35:00,60.55,60.57,60.5,60.5,4200.0,48.4769,48.4929,48.4368,48.4368,4200.0
2012-04-05 12:40:00,60.5,60.52,60.5,60.5,6000.0,48.4368,48.4528,48.4368,48.4368,6000.0
2012-04-05 12:45:00,60.5,60.51,60.47,60.48,15600.0,48.4368,48.4448,48.4128,48.4208,15600.0
2012-04-05 12:50:00,60.48,60.5,60.47,60.47,6700.0,48.4208,48.4368,48.4128,48.4128,6700.0
2012-04-05 12:55:00,60.46,60.49,60.45,60.48,15300.0,48.4048,48.4288,48.3968,48.4208,15300.0
2012-04-05 13:00:00,60.48,60.51,60.48,60.5,8300.0,48.4208,48.4448,48.4208,48.4368,8300.0
2012-04-05 13:05:00,60.51,60.51,60.5,60.5,3500.0,48.4448,48.4448,48.4368,48.4368,3500.0
2012-04-05 13:10:00,60.5,60.5,60.48,60.48,11600.0,48.4368,48.4368,48.4208,48.4208,11600.0
2012-04-05 13:15:00,60.49,60.53,60.49,60.49,12300.0,48.4288,48.4608,48.4288,48.4288,12300.0
2012-04-05 13:20:00,60.49,60.49,60.48,60.48,2100.0,48.4288,48.4288,48.4208,48.4208,2100.0
2012-04-05 13:25:00,60.47,60.5,60.47,60.5,4500.0,48.4128,48.4368,48.4128,48.4368,4500.0
2012-04-05 13:30:00,60.5,60.51,60.48,60.49,2800.0,48.4368,48.4448,48.4208,48.4288,2800.0
2012-04-05 13:35:00,60.5,60.52,60.49,60.51,3500.0,48.4368,48.4528,48.4288,48.4448,3500.0
2012-04-05 13:40:00,60.51,60.52,60.5,60.5,3000.0,48.4448,48.4528,48.4368,48.4368,3000.0
2012-04-05 13:45:00,60.51,60.51,60.37,60.37,9500.0,48.4448,48.4448,48.3327,48.3327,9500.0
2012-04-05 13:50:00,60.37,60.39,60.35,60.39,10200.0,48.3327,48.3488,48.3167,48.3488,10200.0
2012-04-05 13:55:00,60.37,60.38,60.32,60.36,11500.0,48.3327,48.3408,48.2927,48.3247,11500.0
2012-04-05 14:00:00,60.37,60.38,60.36,60.37,9100.0,48.3327,48.3408,48.3247,48.3327,9100.0
2012-04-05 14:05:00,60.37,60.38,60.35,60.36,8100.0,48.3327,48.3408,48.3167,48.3247,8100.0
2012-04-05 14:10:00,60.36,60.36,60.33,60.34,9000.0,48.3247,48.3247,48.3007,48.3087,9000.0
2012-04-05 14:15:00,60.34,60.44,60.33,60.43,9400.0,48.3087,48.3888,48.3007,48.3808,9400.0
2012-04-05 14:20:00,60.43,60.44,60.41,60.42,11900.0,48.3808,48.3888,48.3648,48.3728,11900.0
2012-04-05 14:25:00,60.41,60.41,60.38,60.39,11200.0,48.3648,48.3648,48.3408,48.3488,11200.0
2012-04-05 14:30:00,60.39,60.4,60.34,60.35,25600.0,48.3488,48.3568,48.3087,48.3167,25600.0
2012-04-05 14:35:00,60.35,60.38,60.35,60.35,23600.0,48.3167,48.3408,48.3167,48.3167,23600.0
2012-04-05 14:40:00,60.33,60.35,60.33,60.35,9100.0,48.3007,48.3167,48.3007,48.3167,9100.0
2012-04-05 14:45:00,60.34,60.37,60.34,60.34,19900.0,48.3087,48.3327,48.3087,48.3087,19900.0
2012-04-05 14:50:00,60.33,60.38,60.31,60.38,27800.0,48.3007,48.3408,48.2847,48.3408,27800.0
2012-04-05 14:55:00,60.38,60.43,60.38,60.42,51100.0,48.3408,48.3808,48.3408,48.3728,51100.0
2012-04-05 15:00:00,60.42,60.42,60.4,60.41,27500.0,48.3728,48.3728,48.3568,48.3648,27500.0
2012-04-05 15:05:00,60.41,60.41,60.4,60.4,32000.0,48.3648,48.3648,48.3568,48.3568,32000.0
2012-04-05 15:10:00,60.38,60.38,60.35,60.35,10600.0,48.3408,48.3408,48.3167,48.3167,10600.0
2012-04-05 15:15:00,60.35,60.38,60.35,60.37,33800.0,48.3167,48.3408,48.3167,48.3327,33800.0
2012-04-05 15:20:00,60.37,60.41,60.37,60.4,29000.0,48.3327,48.3648,48.3327,48.3568,29000.0
2012-04-05 15:25:00,60.4,60.42,60.38,60.41,18900.0,48.3568,48.3728,48.3408,48.3648,18900.0
2012-04-05 15:30:00,60.41,60.43,60.4,60.41,39000.0,48.3648,48.3808,48.3568,48.3648,39000.0
2012-04-05 15:35:00,60.41,60.44,60.41,60.41,46800.0,48.3648,48.3888,48.3648,48.3648,46800.0
2012-04-05 15:40:00,60.41,60.44,60.4,60.41,36500.0,48.3648,48.3888,48.3568,48.3648,36500.0
2012-04-05 15:45:00,60.42,60.46,60.41,60.43,43500.0,48.3728,48.4048,48.3648,48.3808,43500.0
2012-04-05 15:50:00,60.42,60.46,60.42,60.44,35800.0,48.3728,48.4048,48.3728,48.3888,35800.0
2012-04-05 15:55:00,60.45,60.45,60.3,60.31,135400.0,48.3968,48.3968,48.2767,48.2847,135400.0
2012-04-09 09:30:00,59.41,59.41,59.26,59.33,49400.0,47.5642,47.5642,47.4441,47.5001,49400.0
2012-04-09 09:35:00,59.33,59.41,59.28,59.29,18600.0,47.5001,47.5642,47.4601,47.4681,18600.0
2012-04-09 09:40:00,59.29,59.31,59.26,59.3,22500.0,47.4681,47.4841,47.4441,47.4761,22500.0
2012-04-09 09:45:00,59.29,59.3,59.19,59.21,37300.0,47.4681,47.4761,47.388,47.404,37300.0
2012-04-09 09:50:00,59.21,59.28,59.19,59.28,67000.0,47.404,47.4601,47.388,47.4601,67000.0
2012-04-09 09:55:00,59.27,59.3,59.23,59.3,13800.0,47.4521,47.4761,47.4201,47.4761,13800.0
2012-04-09 10:00:00,59.3,59.39,59.3,59.36,20900.0,47.4761,47.5482,47.4761,47.5241,20900.0
2012-04-09 10:05:00,59.37,59.38,59.29,59.29,11200.0,47.5321,47.5401,47.4681,47.4681,11200.0
2012-04-09 10:10:00,59.3,59.35,59.3,59.35,8800.0,47.4761,47.5161,47.4761,47.5161,8800.0
2012-04-09 10:15:00,59.35,59.41,59.35,59.37,12700.0,47.5161,47.5642,47.5161,47.5321,12700.0
2012-04-09 10:20:00,59.35,59.38,59.31,59.38,15700.0,47.5161,47.5401,47.4841,47.5401,15700.0
2012-04-09 10:25:00,59.38,59.44,59.38,59.38,21300.0,47.5401,47.5882,47.5401,47.5401,21300.0
2012-04-09 10:30:00,59.4,59.4,59.34,59.34,27700.0,47.5562,47.5562,47.5081,47.5081,27700.0
2012-04-09 10:35:00,59.35,59.36,59.34,59.35,40800.0,47.5161,47.5241,47.5081,47.5161,40800.0
2012-04-09 10:40:00,59.35,59.37,59.35,59.37,15600.0,47.5161,47.5321,47.5161,47.5321,15600.0
2012-04-09 10:45:00,59.36,59.37,59.36,59.37,12200.0,47.5241,47.5321,47.5241,47.5321,12200.0
2012-04-09 10:50:00,59.37,59.39,59.34,59.36,16600.0,47.5321,47.5482,47.5081,47.5241,16600.0
2012-04-09 10:55:00,59.36,59.39,59.35,59.39,26400.0,47.5241,47.5482,47.5161,47.5482,26400.0
2012-04-09 11:00:00,59.39,59.39,59.31,59.31,20600.0,47.5482,47.5482,47.4841,47.4841,20600.0
2012-04-09 11:05:00,59.32,59.34,59.31,59.33,20700.0,47.4921,47.5081,47.4841,47.5001,20700.0
2012-04-09 11:10:00,59.34,59.35,59.27,59.3,69200.0,47.5081,47.5161,47.4521,47.4761,69200.0
2012-04-09 11:15:00,59.28,59.29,59.25,59.26,9700.0,47.4601,47.4681,47.4361,47.4441,9700.0
2012-04-09 11:20:00,59.26,59.26,59.23,59.24,10000.0,47.4441,47.4441,47.4201,47.4281,10000.0
2012-04-09 11:25:00,59.23,59.27,59.23,59.26,5600.0,47.4201,47.4521,47.4201,47.4441,5600.0
2012-04-09 11:30:00,59.26,59.3,59.26,59.29,4300.0,47.4441,47.4761,47.4441,47.4681,4300.0
2012-04-09 11:35:00,59.26,59.26,59.25,59.26,3000.0,47.4441,47.4441,47.4361,47.4441,3000.0
2012-04-09 11:40:00,59.26,59.31,59.26,59.29,9300.0,47.4441,47.4841,47.4441,47.4681,9300.0
2012-04-09 11:45:00,59.28,59.32,59.27,59.32,5400.0,47.4601,47.4921,47.4521,47.4921,5400.0
2012-04-09 11:50:00,59.31,59.32,59.3,59.31,10100.0,47.4841,47.4921,47.4761,47.4841,10100.0
2012-04-09 11:55:00,59.31,59.34,59.3,59.32,13400.0,47.4841,47.5081,47.4761,47.4921,13400.0
2012-04-09 12:00:00,59.31,59.32,59.3,59.32,5200.0,47.4841,47.4921,47.4761,47.4921,5200.0
2012-04-09 12:05:00,59.31,59.31,59.24,59.28,24500.0,47.4841,47.4841,47.4281,47.4601,24500.0
2012-04-09 12:10:00,59.28,59.33,59.28,59.32,11900.0,47.4601,47.5001,47.4601,47.4921,11900.0
2012-04-09 12:15:00,59.32,59.34,59.32,59.33,11600.0,47.4921,47.5081,47.4921,47.5001,11600.0
2012-04-09 12:20:00,59.31,59.32,59.31,59.32,3700.0,47.4841,47.4921,47.4841,47.4921,3700.0
2012-04-09 12:25:00,59.32,59.34,59.31,59.33,6100.0,47.4921,47.5081,47.4841,47.5001,6100.0
2012-04-09 12:30:00,59.34,59.39,59.33,59.38,10300.0,47.5081,47.5482,47.5001,47.5401,10300.0
2012-04-09 12:35:00,59.36,59.43,59.36,59.42,10700.0,47.5241,47.5802,47.5241,47.5722,10700.0
2012-04-09 12:40:00,59.4,59.42,59.33,59.35,26700.0,47.5562,47.5722,47.5001,47.5161,26700.0
2012-04-09 12:45:00,59.36,59.4,59.36,59.4,9600.0,47.5241,47.5562,47.5241,47.5562,9600.0
2012-04-09 12:50:00,59.4,59.41,59.37,59.38,5300.0,47.5562,47.5642,47.5321,47.5401,5300.0
2012-04-09 12:55:00,59.38,59.39,59.34,59.38,13000.0,47.5401,47.5482,47.5081,47.5401,13000.0
2012-04-09 13:00:00,59.36,59.4,59.36,59.39,6100.0,47.5241,47.5562,47.5241,47.5482,6100.0
2012-04-09 13:05:00,59.38,59.39,59.37,59.38,4700.0,47.5401,47.5482,47.5321,47.5401,4700.0
2012-04-09 13:10:00,59.38,59.39,59.38,59.38,3800.0,47.5401,47.5482,47.5401,47.5401,3800.0
2012-04-09 13:15:00,59.39,59.39,59.31,59.32,18500.0,47.5482,47.5482,47.4841,47.4921,18500.0
2012-04-09 13:20:00,59.34,59.34,59.31,59.34,15100.0,47.5081,47.5081,47.4841,47.5081,15100.0
2012-04-09 13:25:00,59.34,59.36,59.33,59.34,9600.0,47.5081,47.5241,47.5001,47.5081,9600.0
2012-04-09 13:30:00,59.34,59.39,59.34,59.39,9600.0,47.5081,47.5482,47.5081,47.5482,9600.0
2012-04-09 13:35:00,59.4,59.43,59.4,59.43,7100.0,47.5562,47.5802,47.5562,47.5802,7100.0
2012-04-09 13:40:00,59.43,59.43,59.41,59.42,8100.0,47.5802,47.5802,47.5642,47.5722,8100.0
2012-04-09 13:45:00,59.42,59.42,59.33,59.34,46400.0,47.5722,47.5722,47.5001,47.5081,46400.0
2012-04-09 13:50:00,59.35,59.36,59.33,59.36,11100.0,47.5161,47.5241,47.5001,47.5241,11100.0
2012-04-09 13:55:00,59.35,59.41,59.35,59.4,17800.0,47.5161,47.5642,47.5161,47.5562,17800.0
2012-04-09 14:00:00,59.4,59.4,59.31,59.31,28900.0,47.5562,47.5562,47.4841,47.4841,28900.0
2012-04-09 14:05:00,59.32,59.36,59.32,59.34,21200.0,47.4921,47.5241,47.4921,47.5081,21200.0
2012-04-09 14:10:00,59.35,59.36,59.31,59.32,47200.0,47.5161,47.5241,47.4841,47.4921,47200.0
2012-04-09 14:15:00,59.32,59.33,59.31,59.32,34900.0,47.4921,47.5001,47.4841,47.4921,34900.0
2012-04-09 14:20:00,59.32,59.35,59.3,59.34,107700.0,47.4921,47.5161,47.4761,47.5081,107700.0
2012-04-09 14:25:00,59.34,59.37,59.32,59.37,15500.0,47.5081,47.5321,47.4921,47.5321,15500.0
2012-04-09 14:30:00,59.36,59.37,59.34,59.36,14600.0,47.5241,47.5321,47.5081,47.5241,14600.0
2012-04-09 14:35:00,59.35,59.41,59.35,59.39,10200.0,47.5161,47.5642,47.5161,47.5482,10200.0
2012-04-09 14:40:00,59.4,59.42,59.37,59.39,9800.0,47.5562,47.5722,47.5321,47.5482,9800.0
2012-04-09 14:45:00,59.39,59.42,59.39,59.41,7600.0,47.5482,47.5722,47.5482,47.5642,7600.0
2012-04-09 14:50:00,59.41,59.43,59.38,59.38,36400.0,47.5642,47.5802,47.5401,47.5401,36400.0
2012-04-09 14:55:00,59.37,59.4,59.36,59.38,10000.0,47.5321,47.5562,47.5241,47.5401,10000.0
2012-04-09 15:00:00,59.36,59.37,59.33,59.34,24000.0,47.5241,47.5321,47.5001,47.5081,24000.0
2012-04-09 15:05:00,59.34,59.37,59.33,59.36,29200.0,47.5081,47.5321,47.5001,47.5241,29200.0
2012-04-09 15:10:00,59.36,59.38,59.32,59.34,17700.0,47.5241,47.5401,47.4921,47.5081,17700.0
2012-04-09 15:15:00,59.34,59.36,59.34,59.34,9900.0,47.5081,47.5241,47.5081,47.5081,9900.0
2012-04-09 15:20:00,59.34,59.36,59.34,59.36,17000.0,47.5081,47.5241,47.5081,47.5241,17000.0
2012-04-09 15:25:00,59.36,59.37,59.33,59.33,23400.0,47.5241,47.5321,47.5001,47.5001,23400.0
2012-04-09 15:30:00,59.33,59.34,59.28,59.34,44800.0,47.5001,47.5081,47.4601,47.5081,44800.0
2012-04-09 15:35:00,59.34,59.36,59.27,59.32,51300.0,47.5081,47.5241,47.4521,47.4921,51300.0
2012-04-09 15:40:00,59.32,59.35,59.3,59.35,12200.0,47.4921,47.5161,47.4761,47.5161,12200.0
2012-04-09 15:45:00,59.34,59.35,59.29,59.33,31400.0,47.5081,47.5161,47.4681,47.5001,31400.0
2012-04-09 15:50:00,59.32,59.37,59.31,59.36,82900.0,47.4921,47.5321,47.4841,47.5241,82900.0
2012-04-09 15:55:00,59.37,59.37,59.21,59.25,204300.0,47.5321,47.5321,47.404,47.4361,204300.0
2012-04-10 09:30:00,58.85,58.86,58.79,58.81,48700.0,47.1158,47.1238,47.0678,47.0838,48700.0
2012-04-10 09:35:00,58.81,58.9,58.81,58.84,39000.0,47.0838,47.1559,47.0838,47.1078,39000.0
2012-04-10 09:40:00,58.86,58.89,58.79,58.8,50100.0,47.1238,47.1478,47.0678,47.0758,50100.0
2012-04-10 09:45:00,58.8,58.8,58.69,58.69,65400.0,47.0758,47.0758,46.9877,46.9877,65400.0
2012-04-10 09:50:00,58.7,58.7,58.63,58.66,39900.0,46.9957,46.9957,46.9397,46.9637,39900.0
2012-04-10 09:55:00,58.66,58.7,58.65,58.68,19100.0,46.9637,46.9957,46.9557,46.9797,19100.0
2012-04-10 10:00:00,58.69,58.72,58.55,58.58,87300.0,46.9877,47.0117,46.8756,46.8997,87300.0
2012-04-10 10:05:00,58.58,58.58,58.49,58.49,90600.0,46.8997,46.8997,46.8276,46.8276,90600.0
2012-04-10 10:10:00,58.49,58.52,58.49,58.52,24900.0,46.8276,46.8516,46.8276,46.8516,24900.0
2012-04-10 10:15:00,58.51,58.51,58.44,58.47,36200.0,46.8436,46.8436,46.7876,46.8116,36200.0
2012-04-10 10:20:00,58.47,58.49,58.41,58.45,25000.0,46.8116,46.8276,46.7636,46.7956,25000.0
2012-04-10 10:25:00,58.45,58.51,58.43,58.5,116900.0,46.7956,46.8436,46.7796,46.8356,116900.0
2012-04-10 10:30:00,58.5,58.52,58.46,58.52,37600.0,46.8356,46.8516,46.8036,46.8516,37600.0
2012-04-10 10:35:00,58.52,58.54,58.47,58.47,44300.0,46.8516,46.8676,46.8116,46.8116,44300.0
2012-04-10 10:40:00,58.47,58.49,58.44,58.48,43700.0,46.8116,46.8276,46.7876,46.8196,43700.0
2012-04-10 10:45:00,58.48,58.53,58.47,58.48,28600.0,46.8196,46.8596,46.8116,46.8196,28600.0
2012-04-10 10:50:00,58.47,58.47,58.38,58.41,134000.0,46.8116,46.8116,46.7395,46.7636,134000.0
2012-04-10 10:55:00,58.41,58.41,58.33,58.37,153900.0,46.7636,46.7636,46.6995,46.7315,153900.0
2012-04-10 11:00:00,58.37,58.42,58.36,58.41,77700.0,46.7315,46.7716,46.7235,46.7636,77700.0
2012-04-10 11:05:00,58.42,58.42,58.36,58.39,30800.0,46.7716,46.7716,46.7235,46.7475,30800.0
2012-04-10 11:10:00,58.4,58.42,58.26,58.32,72700.0,46.7555,46.7716,46.6435,46.6915,72700.0
2012-04-10 11:15:00,58.33,58.33,58.31,58.33,20100.0,46.6995,46.6995,46.6835,46.6995,20100.0
2012-04-10 11:20:00,58.33,58.33,58.25,58.28,57100.0,46.6995,46.6995,46.6355,46.6595,57100.0
2012-04-10 11:25:00,58.28,58.32,58.28,58.3,37100.0,46.6595,46.6915,46.6595,46.6755,37100.0
2012-04-10 11:30:00,58.3,58.31,58.23,58.23,13700.0,46.6755,46.6835,46.6194,46.6194,13700.0
2012-04-10 11:35:00,58.22,58.23,58.18,58.18,17500.0,46.6114,46.6194,46.5794,46.5794,17500.0
2012-04-10 11:40:00,58.17,58.19,58.11,58.14,16400.0,46.5714,46.5874,46.5234,46.5474,16400.0
2012-04-10 11:45:00,58.13,58.13,58.05,58.07,50500.0,46.5394,46.5394,46.4753,46.4913,50500.0
2012-04-10 11:50:00,58.07,58.07,57.9,57.94,73900.0,46.4913,46.4913,46.3552,46.3873,73900.0
2012-04-10 11:55:00,57.94,57.98,57.93,57.97,40800.0,46.3873,46.4193,46.3793,46.4113,40800.0
2012-04-10 12:00:00,57.96,57.97,57.93,57.93,22900.0,46.4033,46.4113,46.3793,46.3793,22900.0
2012-04-10 12:05:00,57.9,57.94,57.89,57.94,123600.0,46.3552,46.3873,46.3472,46.3873,123600.0
2012-04-10 12:10:00,57.92,57.92,57.83,57.85,67600.0,46.3713,46.3713,46.2992,46.3152,67600.0
2012-04-10 12:15:00,57.84,57.9,57.78,57.9,38600.0,46.3072,46.3552,46.2592,46.3552,38600.0
2012-04-10 12:20:00,57.9,57.91,57.86,57.88,31500.0,46.3552,46.3633,46.3232,46.3392,31500.0
2012-04-10 12:25:00,57.87,57.97,57.87,57.96,30300.0,46.3312,46.4113,46.3312,46.4033,30300.0
2012-04-10 12:30:00,57.96,57.98,57.93,57.94,31100.0,46.4033,46.4193,46.3793,46.3873,31100.0
2012-04-10 12:35:00,57.94,57.96,57.88,57.91,5500.0,46.3873,46.4033,46.3392,46.3633,5500.0
2012-04-10 12:40:00,57.9,57.98,57.89,57.98,11400.0,46.3552,46.4193,46.3472,46.4193,11400.0
2012-04-10 12:45:00,57.97,57.98,57.9,57.92,20200.0,46.4113,46.4193,46.3552,46.3713,20200.0
2012-04-10 12:50:00,57.9,57.91,57.82,57.83,20500.0,46.3552,46.3633,46.2912,46.2992,20500.0
2012-04-10 12:55:00,57.85,57.89,57.85,57.89,27000.0,46.3152,46.3472,46.3152,46.3472,27000.0
2012-04-10 13:00:00,57.89,57.92,57.86,57.86,23700.0,46.3472,46.3713,46.3232,46.3232,23700.0
2012-04-10 13:05:00,57.88,57.9,57.87,57.88,24600.0,46.3392,46.3552,46.3312,46.3392,24600.0
2012-04-10 13:10:00,57.87,57.87,57.8,57.8,12800.0,46.3312,46.3312,46.2752,46.2752,12800.0
2012-04-10 13:15:00,57.81,57.83,57.72,57.73,25000.0,46.2832,46.2992,46.2111,46.2191,25000.0
2012-04-10 13:20:00,57.74,57.81,57.73,57.79,8200.0,46.2271,46.2832,46.2191,46.2672,8200.0
2012-04-10 13:25:00,57.8,57.82,57.77,57.81,13600.0,46.2752,46.2912,46.2512,46.2832,13600.0
2012-04-10 13:30:00,57.81,57.81,57.76,57.78,9500.0,46.2832,46.2832,46.2432,46.2592,9500.0
2012-04-10 13:35:00,57.77,57.82,57.76,57.82,34400.0,46.2512,46.2912,46.2432,46.2912,34400.0
2012-04-10 13:40:00,57.82,57.89,57.8,57.88,92500.0,46.2912,46.3472,46.2752,46.3392,92500.0
2012-04-10 13:45:00,57.89,57.92,57.89,57.92,15500.0,46.3472,46.3713,46.3472,46.3713,15500.0
2012-04-10 13:50:00,57.91,57.92,57.87,57.87,12100.0,46.3633,46.3713,46.3312,46.3312,12100.0
2012-04-10 13:55:00,57.88,57.88,57.84,57.85,9800.0,46.3392,46.3392,46.3072,46.3152,9800.0
2012-04-10 14:00:00,57.84,57.91,57.82,57.83,14100.0,46.3072,46.3633,46.2912,46.2992,14100.0
2012-04-10 14:05:00,57.83,57.89,57.82,57.89,22200.0,46.2992,46.3472,46.2912,46.3472,22200.0
2012-04-10 14:10:00,57.89,57.93,57.87,57.87,28000.0,46.3472,46.3793,46.3312,46.3312,28000.0
2012-04-10 14:15:00,57.87,57.88,57.82,57.83,13600.0,46.3312,46.3392,46.2912,46.2992,13600.0
2012-04-10 14:20:00,57.83,57.83,57.76,57.76,14500.0,46.2992,46.2992,46.2432,46.2432,14500.0
2012-04-10 14:25:00,57.77,57.85,57.77,57.85,15000.0,46.2512,46.3152,46.2512,46.3152,15000.0
2012-04-10 14:30:00,57.86,57.87,57.75,57.78,17300.0,46.3232,46.3312,46.2352,46.2592,17300.0
2012-04-10 14:35:00,57.77,57.8,57.71,57.72,34800.0,46.2512,46.2752,46.2031,46.2111,34800.0
2012-04-10 14:40:00,57.74,57.83,57.74,57.83,10700.0,46.2271,46.2992,46.2271,46.2992,10700.0
2012-04-10 14:45:00,57.83,57.86,57.81,57.85,26500.0,46.2992,46.3232,46.2832,46.3152,26500.0
2012-04-10 14:50:00,57.85,57.89,57.85,57.87,20500.0,46.3152,46.3472,46.3152,46.3312,20500.0
2012-04-10 14:55:00,57.87,57.87,57.79,57.79,25200.0,46.3312,46.3312,46.2672,46.2672,25200.0
2012-04-10 15:00:00,57.79,57.8,57.73,57.75,21100.0,46.2672,46.2752,46.2191,46.2352,21100.0
2012-04-10 15:05:00,57.75,57.79,57.72,57.75,32200.0,46.2352,46.2672,46.2111,46.2352,32200.0
2012-04-10 15:10:00,57.75,57.77,57.73,57.73,17000.0,46.2352,46.2512,46.2191,46.2191,17000.0
2012-04-10 15:15:00,57.72,57.82,57.71,57.81,28800.0,46.2111,46.2912,46.2031,46.2832,28800.0
2012-04-10 15:20:00,57.82,57.83,57.78,57.79,88000.0,46.2912,46.2992,46.2592,46.2672,88000.0
2012-04-10 15:25:00,57.79,57.83,57.77,57.79,55400.0,46.2672,46.2992,46.2512,46.2672,55400.0
2012-04-10 15:30:00,57.78,57.88,57.78,57.85,40500.0,46.2592,46.3392,46.2592,46.3152,40500.0
2012-04-10 15:35:00,57.85,57.88,57.82,57.86,18700.0,46.3152,46.3392,46.2912,46.3232,18700.0
2012-04-10 15:40:00,57.89,57.89,57.78,57.79,28300.0,46.3472,46.3472,46.2592,46.2672,28300.0
2012-04-10 15:45:00,57.79,57.81,57.75,57.79,46400.0,46.2672,46.2832,46.2352,46.2672,46400.0
2012-04-10 15:50:00,57.78,57.82,57.76,57.82,137900.0,46.2592,46.2912,46.2432,46.2912,137900.0
2012-04-10 15:55:00,57.81,57.82,57.74,57.75,141700.0,46.2832,46.2912,46.2271,46.2352,141700.0
2012-04-11 09:30:00,58.42,58.49,58.33,58.45,69600.0,46.7716,46.8276,46.6995,46.7956,69600.0
2012-04-11 09:35:00,58.46,58.54,58.46,58.52,37800.0,46.8036,46.8676,46.8036,46.8516,37800.0
2012-04-11 09:40:00,58.5,58.58,58.45,58.54,34300.0,46.8356,46.8997,46.7956,46.8676,34300.0
2012-04-11 09:45:00,58.55,58.57,58.45,58.46,25300.0,46.8756,46.8917,46.7956,46.8036,25300.0
2012-04-11 09:50:00,58.45,58.47,58.41,58.44,48300.0,46.7956,46.8116,46.7636,46.7876,48300.0
2012-04-11 09:55:00,58.43,58.45,58.4,58.43,66700.0,46.7796,46.7956,46.7555,46.7796,66700.0
2012-04-11 10:00:00,58.43,58.55,58.41,58.52,41900.0,46.7796,46.8756,46.7636,46.8516,41900.0
2012-04-11 10:05:00,58.51,58.52,58.46,58.48,19100.0,46.8436,46.8516,46.8036,46.8196,19100.0
2012-04-11 10:10:00,58.48,58.52,58.47,58.52,25200.0,46.8196,46.8516,46.8116,46.8516,25200.0
2012-04-11 10:15:00,58.54,58.62,58.54,58.62,25800.0,46.8676,46.9317,46.8676,46.9317,25800.0
2012-04-11 10:20:00,58.61,58.62,58.55,58.6,13700.0,46.9237,46.9317,46.8756,46.9157,13700.0
2012-04-11 10:25:00,58.61,58.65,58.56,58.65,29100.0,46.9237,46.9557,46.8836,46.9557,29100.0
2012-04-11 10:30:00,58.65,58.72,58.65,58.71,38900.0,46.9557,47.0117,46.9557,47.0037,38900.0
2012-04-11 10:35:00,58.7,58.7,58.67,58.69,6500.0,46.9957,46.9957,46.9717,46.9877,6500.0
2012-04-11 10:40:00,58.7,58.71,58.64,58.68,26000.0,46.9957,47.0037,46.9477,46.9797,26000.0
2012-04-11 10:45:00,58.68,58.68,58.59,58.6,90800.0,46.9797,46.9797,46.9077,46.9157,90800.0
2012-04-11 10:50:00,58.61,58.64,58.53,58.55,20900.0,46.9237,46.9477,46.8596,46.8756,20900.0
2012-04-11 10:55:00,58.56,58.6,58.55,58.59,8700.0,46.8836,46.9157,46.8756,46.9077,8700.0
2012-04-11 11:00:00,58.58,58.59,58.55,58.57,16400.0,46.8997,46.9077,46.8756,46.8917,16400.0
2012-04-11 11:05:00,58.56,58.56,58.52,58.53,22100.0,46.8836,46.8836,46.8516,46.8596,22100.0
2012-04-11 11:10:00,58.53,58.54,58.44,58.44,16600.0,46.8596,46.8676,46.7876,46.7876,16600.0
2012-04-11 11:15:00,58.45,58.45,58.43,58.45,6600.0,46.7956,46.7956,46.7796,46.7956,6600.0
2012-04-11 11:20:00,58.45,58.49,58.43,58.49,59600.0,46.7956,46.8276,46.7796,46.8276,59600.0
2012-04-11 11:25:00,58.5,58.51,58.46,58.46,15900.0,46.8356,46.8436,46.8036,46.8036,15900.0
2012-04-11 11:30:00,58.47,58.52,58.45,58.52,15500.0,46.8116,46.8516,46.7956,46.8516,15500.0
2012-04-11 11:35:00,58.52,58.55,58.52,58.53,62600.0,46.8516,46.8756,46.8516,46.8596,62600.0
2012-04-11 11:40:00,58.53,58.54,58.48,58.49,12500.0,46.8596,46.8676,46.8196,46.8276,12500.0
2012-04-11 11:45:00,58.46,58.48,58.38,58.39,12400.0,46.8036,46.8196,46.7395,46.7475,12400.0
2012-04-11 11:50:00,58.39,58.41,58.38,58.4,10300.0,46.7475,46.7636,46.7395,46.7555,10300.0
2012-04-11 11:55:00,58.41,58.42,58.34,58.34,9200.0,46.7636,46.7716,46.7075,46.7075,9200.0
2012-04-11 12:00:00,58.34,58.42,58.34,58.37,13100.0,46.7075,46.7716,46.7075,46.7315,13100.0
2012-04-11 12:05:00,58.36,58.4,58.36,58.38,5100.0,46.7235,46.7555,46.7235,46.7395,5100.0
2012-04-11 12:10:00,58.4,58.46,58.4,58.44,21300.0,46.7555,46.8036,46.7555,46.7876,21300.0
2012-04-11 12:15:00,58.47,58.48,58.43,58.43,22500.0,46.8116,46.8196,46.7796,46.7796,22500.0
2012-04-11 12:20:00,58.44,58.44,58.38,58.4,51100.0,46.7876,46.7876,46.7395,46.7555,51100.0
2012-04-11 12:25:00,58.4,58.44,58.39,58.43,18000.0,46.7555,46.7876,46.7475,46.7796,18000.0
2012-04-11 12:30:00,58.42,58.47,58.42,58.47,27500.0,46.7716,46.8116,46.7716,46.8116,27500.0
2012-04-11 12:35:00,58.47,58.47,58.41,58.43,8000.0,46.8116,46.8116,46.7636,46.7796,8000.0
2012-04-11 12:40:00,58.43,58.47,58.43,58.46,7600.0,46.7796,46.8116,46.7796,46.8036,7600.0
2012-04-11 12:45:00,58.46,58.47,58.45,58.45,2700.0,46.8036,46.8116,46.7956,46.7956,2700.0
2012-04-11 12:50:00,58.44,58.48,58.43,58.46,11300.0,46.7876,46.8196,46.7796,46.8036,11300.0
2012-04-11 12:55:00,58.47,58.5,58.46,58.5,6000.0,46.8116,46.8356,46.8036,46.8356,6000.0
2012-04-11 13:00:00,58.51,58.51,58.46,58.51,7000.0,46.8436,46.8436,46.8036,46.8436,7000.0
2012-04-11 13:05:00,58.5,58.54,58.5,58.52,11300.0,46.8356,46.8676,46.8356,46.8516,11300.0
2012-04-11 13:10:00,58.52,58.52,58.48,58.49,6900.0,46.8516,46.8516,46.8196,46.8276,6900.0
2012-04-11 13:15:00,58.49,58.51,58.47,58.47,3700.0,46.8276,46.8436,46.8116,46.8116,3700.0
2012-04-11 13:20:00,58.47,58.48,58.44,58.45,9400.0,46.8116,46.8196,46.7876,46.7956,9400.0
2012-04-11 13:25:00,58.47,58.47,58.4,58.44,12100.0,46.8116,46.8116,46.7555,46.7876,12100.0
2012-04-11 13:30:00,58.45,58.45,58.38,58.42,12100.0,46.7956,46.7956,46.7395,46.7716,12100.0
2012-04-11 13:35:00,58.42,58.47,58.41,58.46,12100.0,46.7716,46.8116,46.7636,46.8036,12100.0
2012-04-11 13:40:00,58.45,58.49,58.43,58.44,3000.0,46.7956,46.8276,46.7796,46.7876,3000.0
2012-04-11 13:45:00,58.44,58.52,58.43,58.52,21300.0,46.7876,46.8516,46.7796,46.8516,21300.0
2012-04-11 13:50:00,58.53,58.6,58.51,58.58,14800.0,46.8596,46.9157,46.8436,46.8997,14800.0
2012-04-11 13:55:00,58.57,58.58,58.55,58.58,1600.0,46.8917,46.8997,46.8756,46.8997,1600.0
2012-04-11 14:00:00,58.58,58.58,58.46,58.51,25100.0,46.8997,46.8997,46.8036,46.8436,25100.0
2012-04-11 14:05:00,58.53,58.56,58.49,58.53,11500.0,46.8596,46.8836,46.8276,46.8596,11500.0
2012-04-11 14:10:00,58.53,58.54,58.51,58.54,23600.0,46.8596,46.8676,46.8436,46.8676,23600.0
2012-04-11 14:15:00,58.54,58.54,58.5,58.53,6700.0,46.8676,46.8676,46.8356,46.8596,6700.0
2012-04-11 14:20:00,58.51,58.57,58.5,58.5,15000.0,46.8436,46.8917,46.8356,46.8356,15000.0
2012-04-11 14:25:00,58.49,58.49,58.45,58.48,4300.0,46.8276,46.8276,46.7956,46.8196,4300.0
2012-04-11 14:30:00,58.5,58.5,58.34,58.35,18000.0,46.8356,46.8356,46.7075,46.7155,18000.0
2012-04-11 14:35:00,58.38,58.45,58.38,58.44,19200.0,46.7395,46.7956,46.7395,46.7876,19200.0
2012-04-11 14:40:00,58.43,58.44,58.39,58.4,26800.0,46.7796,46.7876,46.7475,46.7555,26800.0
2012-04-11 14:45:00,58.39,58.47,58.39,58.46,24300.0,46.7475,46.8116,46.7475,46.8036,24300.0
2012-04-11 14:50:00,58.46,58.48,58.43,58.47,17800.0,46.8036,46.8196,46.7796,46.8116,17800.0
2012-04-11 14:55:00,58.48,58.55,58.48,58.49,30900.0,46.8196,46.8756,46.8196,46.8276,30900.0
2012-04-11 15:00:00,58.5,58.52,58.48,58.49,8600.0,46.8356,46.8516,46.8196,46.8276,8600.0
2012-04-11 15:05:00,58.48,58.5,58.46,58.49,17900.0,46.8196,46.8356,46.8036,46.8276,17900.0
2012-04-11 15:10:00,58.48,58.48,58.38,58.4,25300.0,46.8196,46.8196,46.7395,46.7555,25300.0
2012-04-11 15:15:00,58.42,58.43,58.38,58.41,11600.0,46.7716,46.7796,46.7395,46.7636,11600.0
2012-04-11 15:20:00,58.42,58.42,58.31,58.37,11400.0,46.7716,46.7716,46.6835,46.7315,11400.0
2012-04-11 15:25:00,58.37,58.42,58.35,58.36,12600.0,46.7315,46.7716,46.7155,46.7235,12600.0
2012-04-11 15:30:00,58.36,58.47,58.36,58.45,12600.0,46.7235,46.8116,46.7235,46.7956,12600.0
2012-04-11 15:35:00,58.44,58.45,58.39,58.39,26500.0,46.7876,46.7956,46.7475,46.7475,26500.0
2012-04-11 15:40:00,58.39,58.42,58.35,58.35,27900.0,46.7475,46.7716,46.7155,46.7155,27900.0
2012-04-11 15:45:00,58.35,58.42,58.34,58.41,63400.0,46.7155,46.7716,46.7075,46.7636,63400.0
2012-04-11 15:50:00,58.4,58.47,58.4,58.45,65000.0,46.7555,46.8116,46.7555,46.7956,65000.0
2012-04-11 15:55:00,58.47,58.55,58.46,58.52,171800.0,46.8116,46.8756,46.8036,46.8516,171800.0
2012-04-12 09:30:00,58.42,58.5,58.33,58.46,87200.0,46.7716,46.8356,46.6995,46.8036,87200.0
2012-04-12 09:35:00,58.47,58.63,58.47,58.6,96400.0,46.8116,46.9397,46.8116,46.9157,96400.0
2012-04-12 09:40:00,58.61,58.63,58.59,58.62,56800.0,46.9237,46.9397,46.9077,46.9317,56800.0
2012-04-12 09:45:00,58.62,58.73,58.62,58.72,198500.0,46.9317,47.0198,46.9317,47.0117,198500.0
2012-04-12 09:50:00,58.73,58.81,58.69,58.8,57100.0,47.0198,47.0838,46.9877,47.0758,57100.0
2012-04-12 09:55:00,58.8,58.87,58.8,58.86,28400.0,47.0758,47.1318,47.0758,47.1238,28400.0
2012-04-12 10:00:00,58.87,58.9,58.81,58.81,37400.0,47.1318,47.1559,47.0838,47.0838,37400.0
2012-04-12 10:05:00,58.82,58.82,58.76,58.81,28400.0,47.0918,47.0918,47.0438,47.0838,28400.0
2012-04-12 10:10:00,58.82,58.88,58.8,58.86,31900.0,47.0918,47.1398,47.0758,47.1238,31900.0
2012-04-12 10:15:00,58.86,58.87,58.79,58.81,12800.0,47.1238,47.1318,47.0678,47.0838,12800.0
2012-04-12 10:20:00,58.8,58.83,58.78,58.78,37500.0,47.0758,47.0998,47.0598,47.0598,37500.0
2012-04-12 10:25:00,58.79,58.86,58.79,58.84,35200.0,47.0678,47.1238,47.0678,47.1078,35200.0
2012-04-12 10:30:00,58.84,58.95,58.84,58.94,58100.0,47.1078,47.1959,47.1078,47.1879,58100.0
2012-04-12 10:35:00,58.94,59.02,58.94,59.01,64800.0,47.1879,47.2519,47.1879,47.2439,64800.0
2012-04-12 10:40:00,59.0,59.03,58.99,58.99,19300.0,47.2359,47.2599,47.2279,47.2279,19300.0
2012-04-12 10:45:00,58.98,59.04,58.96,59.02,22500.0,47.2199,47.2679,47.2039,47.2519,22500.0
2012-04-12 10:50:00,59.01,59.06,59.01,59.02,51600.0,47.2439,47.284,47.2439,47.2519,51600.0
2012-04-12 10:55:00,59.02,59.08,59.02,59.04,79500.0,47.2519,47.3,47.2519,47.2679,79500.0
2012-04-12 11:00:00,59.04,59.13,59.04,59.12,64400.0,47.2679,47.34,47.2679,47.332,64400.0
2012-04-12 11:05:00,59.12,59.17,59.11,59.16,73400.0,47.332,47.372,47.324,47.364,73400.0
2012-04-12 11:10:00,59.16,59.18,59.13,59.14,71400.0,47.364,47.38,47.34,47.348,71400.0
2012-04-12 11:15:00,59.14,59.19,59.13,59.19,45300.0,47.348,47.388,47.34,47.388,45300.0
2012-04-12 11:20:00,59.19,59.21,59.17,59.19,57400.0,47.388,47.404,47.372,47.388,57400.0
2012-04-12 11:25:00,59.19,59.19,59.12,59.12,75800.0,47.388,47.388,47.332,47.332,75800.0
2012-04-12 11:30:00,59.15,59.15,59.1,59.1,10600.0,47.356,47.356,47.316,47.316,10600.0
2012-04-12 11:35:00,59.1,59.1,59.05,59.07,15700.0,47.316,47.316,47.2759,47.292,15700.0
2012-04-12 11:40:00,59.05,59.09,59.05,59.09,15200.0,47.2759,47.308,47.2759,47.308,15200.0
2012-04-12 11:45:00,59.08,59.09,59.07,59.09,23400.0,47.3,47.308,47.292,47.308,23400.0
2012-04-12 11:50:00,59.09,59.11,59.08,59.1,31300.0,47.308,47.324,47.3,47.316,31300.0
2012-04-12 11:55:00,59.1,59.14,59.1,59.14,26600.0,47.316,47.348,47.316,47.348,26600.0
2012-04-12 12:00:00,59.15,59.18,59.15,59.17,28800.0,47.356,47.38,47.356,47.372,28800.0
2012-04-12 12:05:00,59.17,59.19,59.14,59.14,33400.0,47.372,47.388,47.348,47.348,33400.0
2012-04-12 12:10:00,59.13,59.14,59.1,59.11,14700.0,47.34,47.348,47.316,47.324,14700.0
2012-04-12 12:15:00,59.09,59.14,59.05,59.14,8400.0,47.308,47.348,47.2759,47.348,8400.0
2012-04-12 12:20:00,59.13,59.15,59.1,59.13,17700.0,47.34,47.356,47.316,47.34,17700.0
2012-04-12 12:25:00,59.14,59.2,59.14,59.16,10800.0,47.348,47.396,47.348,47.364,10800.0
2012-04-12 12:30:00,59.15,59.19,59.15,59.19,5600.0,47.356,47.388,47.356,47.388,5600.0
2012-04-12 12:35:00,59.19,59.2,59.17,59.17,21600.0,47.388,47.396,47.372,47.372,21600.0
2012-04-12 12:40:00,59.17,59.22,59.16,59.17,18600.0,47.372,47.412,47.364,47.372,18600.0
2012-04-12 12:45:00,59.18,59.22,59.16,59.19,18700.0,47.38,47.412,47.364,47.388,18700.0
2012-04-12 12:50:00,59.19,59.22,59.18,59.21,17700.0,47.388,47.412,47.38,47.404,17700.0
2012-04-12 12:55:00,59.22,59.22,59.19,59.2,26300.0,47.412,47.412,47.388,47.396,26300.0
2012-04-12 13:00:00,59.21,59.27,59.21,59.24,38600.0,47.404,47.4521,47.404,47.4281,38600.0
2012-04-12 13:05:00,59.24,59.27,59.24,59.26,47400.0,47.4281,47.4521,47.4281,47.4441,47400.0
2012-04-12 13:10:00,59.26,59.32,59.26,59.3,52500.0,47.4441,47.4921,47.4441,47.4761,52500.0
2012-04-12 13:15:00,59.3,59.3,59.27,59.27,5400.0,47.4761,47.4761,47.4521,47.4521,5400.0
2012-04-12 13:20:00,59.28,59.28,59.24,59.24,3800.0,47.4601,47.4601,47.4281,47.4281,3800.0
2012-04-12 13:25:00,59.24,59.24,59.22,59.23,7600.0,47.4281,47.4281,47.412,47.4201,7600.0
2012-04-12 13:30:00,59.24,59.24,59.22,59.22,2300.0,47.4281,47.4281,47.412,47.412,2300.0
2012-04-12 13:35:00,59.22,59.23,59.21,59.21,2500.0,47.412,47.4201,47.404,47.404,2500.0
2012-04-12 13:40:00,59.21,59.21,59.17,59.19,10900.0,47.404,47.404,47.372,47.388,10900.0
2012-04-12 13:45:00,59.19,59.23,59.19,59.21,15600.0,47.388,47.4201,47.388,47.404,15600.0
2012-04-12 13:50:00,59.2,59.21,59.2,59.21,600.0,47.396,47.404,47.396,47.404,600.0
2012-04-12 13:55:00,59.21,59.21,59.14,59.18,12100.0,47.404,47.404,47.348,47.38,12100.0
2012-04-12 14:00:00,59.19,59.2,59.18,59.2,10300.0,47.388,47.396,47.38,47.396,10300.0
2012-04-12 14:05:00,59.18,59.21,59.18,59.2,3800.0,47.38,47.404,47.38,47.396,3800.0
2012-04-12 14:10:00,59.21,59.22,59.21,59.21,6600.0,47.404,47.412,47.404,47.404,6600.0
2012-04-12 14:15:00,59.21,59.25,59.21,59.25,11600.0,47.404,47.4361,47.404,47.4361,11600.0
2012-04-12 14:20:00,59.26,59.27,59.25,59.26,7700.0,47.4441,47.4521,47.4361,47.4441,7700.0
2012-04-12 14:25:00,59.25,59.26,59.24,59.24,4200.0,47.4361,47.4441,47.4281,47.4281,4200.0
2012-04-12 14:30:00,59.25,59.26,59.23,59.25,11400.0,47.4361,47.4441,47.4201,47.4361,11400.0
2012-04-12 14:35:00,59.25,59.27,59.25,59.27,2400.0,47.4361,47.4521,47.4361,47.4521,2400.0
2012-04-12 14:40:00,59.28,59.31,59.28,59.3,8200.0,47.4601,47.4841,47.4601,47.4761,8200.0
2012-04-12 14:45:00,59.3,59.31,59.28,59.3,16000.0,47.4761,47.4841,47.4601,47.4761,16000.0
2012-04-12 14:50:00,59.3,59.35,59.3,59.35,28500.0,47.4761,47.5161,47.4761,47.5161,28500.0
2012-04-12 14:55:00,59.35,59.35,59.32,59.33,12400.0,47.5161,47.5161,47.4921,47.5001,12400.0
2012-04-12 15:00:00,59.33,59.33,59.31,59.32,8200.0,47.5001,47.5001,47.4841,47.4921,8200.0
2012-04-12 15:05:00,59.32,59.35,59.3,59.3,15100.0,47.4921,47.5161,47.4761,47.4761,15100.0
2012-04-12 15:10:00,59.29,59.31,59.28,59.28,5700.0,47.4681,47.4841,47.4601,47.4601,5700.0
2012-04-12 15:15:00,59.28,59.32,59.28,59.31,17500.0,47.4601,47.4921,47.4601,47.4841,17500.0
2012-04-12 15:20:00,59.31,59.34,59.28,59.3,52900.0,47.4841,47.5081,47.4601,47.4761,52900.0
2012-04-12 15:25:00,59.3,59.31,59.27,59.28,16100.0,47.4761,47.4841,47.4521,47.4601,16100.0
2012-04-12 15:30:00,59.29,59.3,59.25,59.25,30900.0,47.4681,47.4761,47.4361,47.4361,30900.0
2012-04-12 15:35:00,59.26,59.34,59.26,59.33,19300.0,47.4441,47.5081,47.4441,47.5001,19300.0
2012-04-12 15:40:00,59.33,59.39,59.32,59.35,24400.0,47.5001,47.5482,47.4921,47.5161,24400.0
2012-04-12 15:45:00,59.35,59.4,59.34,59.38,38300.0,47.5161,47.5562,47.5081,47.5401,38300.0
2012-04-12 15:50:00,59.39,59.39,59.34,59.38,77500.0,47.5482,47.5482,47.5081,47.5401,77500.0
2012-04-12 15:55:00,59.38,59.4,59.3,59.39,77400.0,47.5401,47.5562,47.4761,47.5482,77400.0
2012-04-13 09:30:00,59.4,59.47,59.33,59.35,50000.0,47.5562,47.6122,47.5001,47.5161,50000.0
2012-04-13 09:35:00,59.34,59.38,59.27,59.29,65400.0,47.5081,47.5401,47.4521,47.4681,65400.0
2012-04-13 09:40:00,59.28,59.41,59.26,59.39,43500.0,47.4601,47.5642,47.4441,47.5482,43500.0
2012-04-13 09:45:00,59.4,59.4,59.3,59.31,47900.0,47.5562,47.5562,47.4761,47.4841,47900.0
2012-04-13 09:50:00,59.29,59.34,59.26,59.28,61400.0,47.4681,47.5081,47.4441,47.4601,61400.0
2012-04-13 09:55:00,59.29,59.3,59.13,59.14,67400.0,47.4681,47.4761,47.34,47.348,67400.0
2012-04-13 10:00:00,59.14,59.22,59.12,59.21,50300.0,47.348,47.412,47.332,47.404,50300.0
2012-04-13 10:05:00,59.22,59.23,59.17,59.2,48700.0,47.412,47.4201,47.372,47.396,48700.0
2012-04-13 10:10:00,59.19,59.22,59.17,59.2,64300.0,47.388,47.412,47.372,47.396,64300.0
2012-04-13 10:15:00,59.19,59.19,59.03,59.03,76400.0,47.388,47.388,47.2599,47.2599,76400.0
2012-04-13 10:20:00,59.02,59.05,59.0,59.01,29500.0,47.2519,47.2759,47.2359,47.2439,29500.0
2012-04-13 10:25:00,59.01,59.07,58.96,59.06,27200.0,47.2439,47.292,47.2039,47.284,27200.0
2012-04-13 10:30:00,59.06,59.08,59.02,59.02,28100.0,47.284,47.3,47.2519,47.2519,28100.0
2012-04-13 10:35:00,59.04,59.11,58.96,59.11,42300.0,47.2679,47.324,47.2039,47.324,42300.0
2012-04-13 10:40:00,59.08,59.11,59.05,59.05,10900.0,47.3,47.324,47.2759,47.2759,10900.0
2012-04-13 10:45:00,59.06,59.07,58.93,59.02,29800.0,47.284,47.292,47.1799,47.2519,29800.0
2012-04-13 10:50:00,59.03,59.09,58.99,59.08,29300.0,47.2599,47.308,47.2279,47.3,29300.0
2012-04-13 10:55:00,59.07,59.09,59.03,59.07,11300.0,47.292,47.308,47.2599,47.292,11300.0
2012-04-13 11:00:00,59.07,59.17,59.07,59.14,89600.0,47.292,47.372,47.292,47.348,89600.0
2012-04-13 11:05:00,59.16,59.17,59.12,59.12,25200.0,47.364,47.372,47.332,47.332,25200.0
2012-04-13 11:10:00,59.11,59.12,59.03,59.06,42500.0,47.324,47.332,47.2599,47.284,42500.0
2012-04-13 11:15:00,59.05,59.07,59.01,59.01,22500.0,47.2759,47.292,47.2439,47.2439,22500.0
2012-04-13 11:20:00,59.02,59.09,59.02,59.06,19700.0,47.2519,47.308,47.2519,47.284,19700.0
2012-04-13 11:25:00,59.05,59.07,59.01,59.06,15100.0,47.2759,47.292,47.2439,47.284,15100.0
2012-04-13 11:30:00,59.05,59.05,59.0,59.05,13500.0,47.2759,47.2759,47.2359,47.2759,13500.0
2012-04-13 11:35:00,59.04,59.08,59.04,59.07,6400.0,47.2679,47.3,47.2679,47.292,6400.0
2012-04-13 11:40:00,59.07,59.11,59.06,59.09,23200.0,47.292,47.324,47.284,47.308,23200.0
2012-04-13 11:45:00,59.1,59.16,59.09,59.13,16600.0,47.316,47.364,47.308,47.34,16600.0
2012-04-13 11:50:00,59.13,59.14,59.1,59.12,20500.0,47.34,47.348,47.316,47.332,20500.0
2012-04-13 11:55:00,59.13,59.13,59.05,59.07,48100.0,47.34,47.34,47.2759,47.292,48100.0
2012-04-13 12:00:00,59.07,59.1,59.06,59.08,11300.0,47.292,47.316,47.284,47.3,11300.0
2012-04-13 12:05:00,59.09,59.09,59.04,59.05,11900.0,47.308,47.308,47.2679,47.2759,11900.0
2012-04-13 12:10:00,59.05,59.06,59.03,59.03,8400.0,47.2759,47.284,47.2599,47.2599,8400.0
2012-04-13 12:15:00,59.03,59.04,58.99,59.01,12800.0,47.2599,47.2679,47.2279,47.2439,12800.0
2012-04-13 12:20:00,59.0,59.0,59.0,59.0,2300.0,47.2359,47.2359,47.2359,47.2359,2300.0
2012-04-13 12:25:00,59.0,59.01,58.97,59.0,8900.0,47.2359,47.2439,47.2119,47.2359,8900.0
2012-04-13 12:30:00,59.01,59.06,59.01,59.06,10400.0,47.2439,47.284,47.2439,47.284,10400.0
2012-04-13 12:35:00,59.06,59.09,59.06,59.08,4500.0,47.284,47.308,47.284,47.3,4500.0
2012-04-13 12:40:00,59.07,59.09,59.05,59.09,6900.0,47.292,47.308,47.2759,47.308,6900.0
2012-04-13 12:45:00,59.1,59.13,59.1,59.12,4600.0,47.316,47.34,47.316,47.332,4600.0
2012-04-13 12:50:00,59.11,59.13,59.07,59.07,8600.0,47.324,47.34,47.292,47.292,8600.0
2012-04-13 12:55:00,59.08,59.09,59.07,59.08,7800.0,47.3,47.308,47.292,47.3,7800.0
2012-04-13 13:00:00,59.08,59.08,59.06,59.06,6900.0,47.3,47.3,47.284,47.284,6900.0
2012-04-13 13:05:00,59.06,59.08,59.06,59.07,4500.0,47.284,47.3,47.284,47.292,4500.0
2012-04-13 13:10:00,59.06,59.09,59.06,59.09,3800.0,47.284,47.308,47.284,47.308,3800.0
2012-04-13 13:15:00,59.09,59.11,59.03,59.04,12200.0,47.308,47.324,47.2599,47.2679,12200.0
2012-04-13 13:20:00,59.03,59.05,59.01,59.05,6100.0,47.2599,47.2759,47.2439,47.2759,6100.0
2012-04-13 13:25:00,59.05,59.09,59.05,59.08,10700.0,47.2759,47.308,47.2759,47.3,10700.0
2012-04-13 13:30:00,59.09,59.09,59.06,59.08,6100.0,47.308,47.308,47.284,47.3,6100.0
2012-04-13 13:35:00,59.08,59.19,59.08,59.19,13900.0,47.3,47.388,47.3,47.388,13900.0
2012-04-13 13:40:00,59.18,59.22,59.13,59.22,24000.0,47.38,47.412,47.34,47.412,24000.0
2012-04-13 13:45:00,59.22,59.24,59.17,59.17,14300.0,47.412,47.4281,47.372,47.372,14300.0
2012-04-13 13:50:00,59.18,59.19,59.12,59.14,6500.0,47.38,47.388,47.332,47.348,6500.0
2012-04-13 13:55:00,59.13,59.13,59.05,59.06,9300.0,47.34,47.34,47.2759,47.284,9300.0
2012-04-13 14:00:00,59.05,59.06,59.0,59.01,10600.0,47.2759,47.284,47.2359,47.2439,10600.0
2012-04-13 14:05:00,59.01,59.04,59.01,59.01,6200.0,47.2439,47.2679,47.2439,47.2439,6200.0
2012-04-13 14:10:00,59.02,59.05,59.02,59.04,5100.0,47.2519,47.2759,47.2519,47.2679,5100.0
2012-04-13 14:15:00,59.04,59.09,59.02,59.08,21900.0,47.2679,47.308,47.2519,47.3,21900.0
2012-04-13 14:20:00,59.09,59.18,59.09,59.18,28100.0,47.308,47.38,47.308,47.38,28100.0
2012-04-13 14:25:00,59.18,59.18,59.07,59.09,15300.0,47.38,47.38,47.292,47.308,15300.0
2012-04-13 14:30:00,59.1,59.12,59.08,59.12,6300.0,47.316,47.332,47.3,47.332,6300.0
2012-04-13 14:35:00,59.12,59.13,59.09,59.1,9900.0,47.332,47.34,47.308,47.316,9900.0
2012-04-13 14:40:00,59.11,59.15,59.09,59.11,35500.0,47.324,47.356,47.308,47.324,35500.0
2012-04-13 14:45:00,59.1,59.18,59.1,59.16,54700.0,47.316,47.38,47.316,47.364,54700.0
2012-04-13 14:50:00,59.16,59.17,59.08,59.11,15400.0,47.364,47.372,47.3,47.324,15400.0
2012-04-13 14:55:00,59.11,59.11,59.06,59.07,16900.0,47.324,47.324,47.284,47.292,16900.0
2012-04-13 15:00:00,59.06,59.08,59.05,59.08,12000.0,47.284,47.3,47.2759,47.3,12000.0
2012-04-13 15:05:00,59.08,59.15,59.07,59.15,13000.0,47.3,47.356,47.292,47.356,13000.0
2012-04-13 15:10:00,59.15,59.17,59.13,59.15,43000.0,47.356,47.372,47.34,47.356,43000.0
2012-04-13 15:15:00,59.15,59.16,59.13,59.15,36400.0,47.356,47.364,47.34,47.356,36400.0
2012-04-13 15:20:00,59.16,59.2,59.15,59.18,42300.0,47.364,47.396,47.356,47.38,42300.0
2012-04-13 15:25:00,59.18,59.18,59.08,59.09,28400.0,47.38,47.38,47.3,47.308,28400.0
2012-04-13 15:30:00,59.09,59.13,59.04,59.04,23600.0,47.308,47.34,47.2679,47.2679,23600.0
2012-04-13 15:35:00,59.04,59.04,58.98,58.98,39300.0,47.2679,47.2679,47.2199,47.2199,39300.0
2012-04-13 15:40:00,58.97,59.05,58.97,59.05,17300.0,47.2119,47.2759,47.2119,47.2759,17300.0
2012-04-13 15:45:00,59.04,59.04,58.95,58.99,52100.0,47.2679,47.2679,47.1959,47.2279,52100.0
2012-04-13 15:50:00,58.99,59.01,58.93,58.98,67100.0,47.2279,47.2439,47.1799,47.2199,67100.0
2012-04-13 15:55:00,58.98,59.1,58.98,59.0,356400.0,47.2199,47.316,47.2199,47.2359,356400.0
2012-04-16 09:30:00,59.16,59.33,59.16,59.29,47400.0,47.364,47.5001,47.364,47.4681,47400.0
2012-04-16 09:35:00,59.29,59.29,59.16,59.18,79700.0,47.4681,47.4681,47.364,47.38,79700.0
2012-04-16 09:40:00,59.18,59.19,59.06,59.08,123900.0,47.38,47.388,47.284,47.3,123900.0
2012-04-16 09:45:00,59.08,59.11,59.0,59.11,193100.0,47.3,47.324,47.2359,47.324,193100.0
2012-04-16 09:50:00,59.11,59.13,58.96,58.99,139600.0,47.324,47.34,47.2039,47.2279,139600.0
2012-04-16 09:55:00,58.98,59.01,58.9,58.98,100100.0,47.2199,47.2439,47.1559,47.2199,100100.0
2012-04-16 10:00:00,58.97,59.0,58.88,58.94,67700.0,47.2119,47.2359,47.1398,47.1879,67700.0
2012-04-16 10:05:00,58.94,58.96,58.86,58.92,107700.0,47.1879,47.2039,47.1238,47.1719,107700.0
2012-04-16 10:10:00,58.92,58.93,58.64,58.68,101300.0,47.1719,47.1799,46.9477,46.9797,101300.0
2012-04-16 10:15:00,58.68,58.71,58.55,58.7,138100.0,46.9797,47.0037,46.8756,46.9957,138100.0
2012-04-16 10:20:00,58.7,58.72,58.6,58.65,56500.0,46.9957,47.0117,46.9157,46.9557,56500.0
2012-04-16 10:25:00,58.64,58.72,58.58,58.71,63800.0,46.9477,47.0117,46.8997,47.0037,63800.0
2012-04-16 10:30:00,58.69,58.76,58.68,58.76,34100.0,46.9877,47.0438,46.9797,47.0438,34100.0
2012-04-16 10:35:00,58.75,58.76,58.64,58.65,24400.0,47.0358,47.0438,46.9477,46.9557,24400.0
2012-04-16 10:40:00,58.65,58.74,58.65,58.7,30300.0,46.9557,47.0278,46.9557,46.9957,30300.0
2012-04-16 10:45:00,58.7,58.84,58.69,58.84,39800.0,46.9957,47.1078,46.9877,47.1078,39800.0
2012-04-16 10:50:00,58.83,58.87,58.81,58.84,17100.0,47.0998,47.1318,47.0838,47.1078,17100.0
2012-04-16 10:55:00,58.85,58.86,58.74,58.75,21600.0,47.1158,47.1238,47.0278,47.0358,21600.0
2012-04-16 11:00:00,58.74,58.82,58.72,58.76,19200.0,47.0278,47.0918,47.0117,47.0438,19200.0
2012-04-16 11:05:00,58.76,58.8,58.72,58.8,33100.0,47.0438,47.0758,47.0117,47.0758,33100.0
2012-04-16 11:10:00,58.81,58.89,58.81,58.87,47100.0,47.0838,47.1478,47.0838,47.1318,47100.0
2012-04-16 11:15:00,58.85,58.89,58.82,58.84,21800.0,47.1158,47.1478,47.0918,47.1078,21800.0
2012-04-16 11:20:00,58.86,58.87,58.83,58.84,24100.0,47.1238,47.1318,47.0998,47.1078,24100.0
2012-04-16 11:25:00,58.83,58.87,58.8,58.85,17700.0,47.0998,47.1318,47.0758,47.1158,17700.0
2012-04-16 11:30:00,58.85,58.85,58.74,58.74,32900.0,47.1158,47.1158,47.0278,47.0278,32900.0
2012-04-16 11:35:00,58.73,58.73,58.69,58.71,22500.0,47.0198,47.0198,46.9877,47.0037,22500.0
2012-04-16 11:40:00,58.71,58.78,58.68,58.72,16900.0,47.0037,47.0598,46.9797,47.0117,16900.0
2012-04-16 11:45:00,58.71,58.76,58.68,58.69,15100.0,47.0037,47.0438,46.9797,46.9877,15100.0
2012-04-16 11:50:00,58.69,58.75,58.68,58.69,12000.0,46.9877,47.0358,46.9797,46.9877,12000.0
2012-04-16 11:55:00,58.7,58.76,58.7,58.71,6900.0,46.9957,47.0438,46.9957,47.0037,6900.0
2012-04-16 12:00:00,58.69,58.83,58.69,58.82,10500.0,46.9877,47.0998,46.9877,47.0918,10500.0
2012-04-16 12:05:00,58.82,58.83,58.69,58.69,19800.0,47.0918,47.0998,46.9877,46.9877,19800.0
2012-04-16 12:10:00,58.7,58.73,58.69,58.73,3400.0,46.9957,47.0198,46.9877,47.0198,3400.0
2012-04-16 12:15:00,58.73,58.75,58.67,58.69,13600.0,47.0198,47.0358,46.9717,46.9877,13600.0
2012-04-16 12:20:00,58.68,58.68,58.61,58.64,23200.0,46.9797,46.9797,46.9237,46.9477,23200.0
2012-04-16 12:25:00,58.64,58.71,58.64,58.71,6900.0,46.9477,47.0037,46.9477,47.0037,6900.0
2012-04-16 12:30:00,58.71,58.74,58.67,58.67,8000.0,47.0037,47.0278,46.9717,46.9717,8000.0
2012-04-16 12:35:00,58.66,58.68,58.63,58.67,7400.0,46.9637,46.9797,46.9397,46.9717,7400.0
2012-04-16 12:40:00,58.67,58.74,58.67,58.7,5900.0,46.9717,47.0278,46.9717,46.9957,5900.0
2012-04-16 12:45:00,58.71,58.81,58.71,58.8,27200.0,47.0037,47.0838,47.0037,47.0758,27200.0
2012-04-16 12:50:00,58.8,58.8,58.76,58.76,13900.0,47.0758,47.0758,47.0438,47.0438,13900.0
2012-04-16 12:55:00,58.77,58.9,58.76,58.89,37900.0,47.0518,47.1559,47.0438,47.1478,37900.0
2012-04-16 13:00:00,58.88,58.88,58.83,58.84,7100.0,47.1398,47.1398,47.0998,47.1078,7100.0
2012-04-16 13:05:00,58.83,58.85,58.81,58.84,7200.0,47.0998,47.1158,47.0838,47.1078,7200.0
2012-04-16 13:10:00,58.83,58.84,58.78,58.8,4900.0,47.0998,47.1078,47.0598,47.0758,4900.0
2012-04-16 13:15:00,58.82,58.85,58.79,58.8,5700.0,47.0918,47.1158,47.0678,47.0758,5700.0
2012-04-16 13:20:00,58.81,58.84,58.8,58.8,9800.0,47.0838,47.1078,47.0758,47.0758,9800.0
2012-04-16 13:25:00,58.81,58.84,58.76,58.8,6100.0,47.0838,47.1078,47.0438,47.0758,6100.0
2012-04-16 13:30:00,58.8,58.85,58.79,58.85,6600.0,47.0758,47.1158,47.0678,47.1158,6600.0
2012-04-16 13:35:00,58.87,58.95,58.86,58.95,24000.0,47.1318,47.1959,47.1238,47.1959,24000.0
2012-04-16 13:40:00,58.93,59.02,58.91,59.01,6100.0,47.1799,47.2519,47.1639,47.2439,6100.0
2012-04-16 13:45:00,59.02,59.06,59.0,59.04,29500.0,47.2519,47.284,47.2359,47.2679,29500.0
2012-04-16 13:50:00,59.04,59.09,59.02,59.04,17200.0,47.2679,47.308,47.2519,47.2679,17200.0
2012-04-16 13:55:00,59.05,59.12,59.05,59.06,38000.0,47.2759,47.332,47.2759,47.284,38000.0
2012-04-16 14:00:00,59.07,59.09,59.03,59.04,11400.0,47.292,47.308,47.2599,47.2679,11400.0
2012-04-16 14:05:00,59.05,59.05,58.99,58.99,6700.0,47.2759,47.2759,47.2279,47.2279,6700.0
2012-04-16 14:10:00,58.99,59.06,58.99,59.04,10100.0,47.2279,47.284,47.2279,47.2679,10100.0
2012-04-16 14:15:00,59.04,59.07,59.04,59.06,5900.0,47.2679,47.292,47.2679,47.284,5900.0
2012-04-16 14:20:00,59.05,59.07,59.03,59.03,4500.0,47.2759,47.292,47.2599,47.2599,4500.0
2012-04-16 14:25:00,59.03,59.03,58.93,58.93,20300.0,47.2599,47.2599,47.1799,47.1799,20300.0
2012-04-16 14:30:00,58.94,59.02,58.94,59.01,6700.0,47.1879,47.2519,47.1879,47.2439,6700.0
2012-04-16 14:35:00,59.03,59.07,59.0,59.01,10200.0,47.2599,47.292,47.2359,47.2439,10200.0
2012-04-16 14:40:00,59.02,59.05,58.98,59.01,25600.0,47.2519,47.2759,47.2199,47.2439,25600.0
2012-04-16 14:45:00,59.01,59.05,58.99,59.03,12800.0,47.2439,47.2759,47.2279,47.2599,12800.0
2012-04-16 14:50:00,59.02,59.09,59.02,59.02,12100.0,47.2519,47.308,47.2519,47.2519,12100.0
2012-04-16 14:55:00,59.0,59.0,58.95,58.99,4900.0,47.2359,47.2359,47.1959,47.2279,4900.0
2012-04-16 15:00:00,58.98,59.0,58.91,58.93,5300.0,47.2199,47.2359,47.1639,47.1799,5300.0
2012-04-16 15:05:00,58.92,58.98,58.92,58.96,8500.0,47.1719,47.2199,47.1719,47.2039,8500.0
2012-04-16 15:10:00,58.95,59.02,58.95,59.01,11800.0,47.1959,47.2519,47.1959,47.2439,11800.0
2012-04-16 15:15:00,59.0,59.02,58.97,59.02,16200.0,47.2359,47.2519,47.2119,47.2519,16200.0
2012-04-16 15:20:00,59.02,59.04,58.99,59.01,21000.0,47.2519,47.2679,47.2279,47.2439,21000.0
2012-04-16 15:25:00,59.0,59.0,58.9,58.96,33200.0,47.2359,47.2359,47.1559,47.2039,33200.0
2012-04-16 15:30:00,58.95,59.01,58.95,58.98,13800.0,47.1959,47.2439,47.1959,47.2199,13800.0
2012-04-16 15:35:00,58.97,59.02,58.96,58.99,13200.0,47.2119,47.2519,47.2039,47.2279,13200.0
2012-04-16 15:40:00,59.0,59.02,58.97,59.02,15100.0,47.2359,47.2519,47.2119,47.2519,15100.0
2012-04-16 15:45:00,59.01,59.02,58.94,58.95,30900.0,47.2439,47.2519,47.1879,47.1959,30900.0
2012-04-16 15:50:00,58.96,58.98,58.94,58.95,46600.0,47.2039,47.2199,47.1879,47.1959,46600.0
2012-04-16 15:55:00,58.94,59.03,58.92,58.95,71400.0,47.1879,47.2599,47.1719,47.1959,71400.0
2012-04-17 09:30:00,59.04,59.17,59.0,59.08,86100.0,47.2679,47.372,47.2359,47.3,86100.0
2012-04-17 09:35:00,59.08,59.16,59.04,59.04,53800.0,47.3,47.364,47.2679,47.2679,53800.0
2012-04-17 09:40:00,59.03,59.12,58.98,59.09,46200.0,47.2599,47.332,47.2199,47.308,46200.0
2012-04-17 09:45:00,59.07,59.07,58.99,59.02,48800.0,47.292,47.292,47.2279,47.2519,48800.0
2012-04-17 09:50:00,59.02,59.11,59.01,59.01,14300.0,47.2519,47.324,47.2439,47.2439,14300.0
2012-04-17 09:55:00,59.02,59.06,58.99,59.0,24800.0,47.2519,47.284,47.2279,47.2359,24800.0
2012-04-17 10:00:00,59.0,59.0,58.9,58.94,27800.0,47.2359,47.2359,47.1559,47.1879,27800.0
2012-04-17 10:05:00,58.95,59.06,58.95,59.05,29200.0,47.1959,47.284,47.1959,47.2759,29200.0
2012-04-17 10:10:00,59.03,59.11,59.03,59.1,10000.0,47.2599,47.324,47.2599,47.316,10000.0
2012-04-17 10:15:00,59.09,59.18,59.07,59.18,19400.0,47.308,47.38,47.292,47.38,19400.0
2012-04-17 10:20:00,59.19,59.19,59.13,59.16,33700.0,47.388,47.388,47.34,47.364,33700.0
2012-04-17 10:25:00,59.15,59.18,59.14,59.16,21800.0,47.356,47.38,47.348,47.364,21800.0
2012-04-17 10:30:00,59.16,59.22,59.15,59.15,17900.0,47.364,47.412,47.356,47.356,17900.0
2012-04-17 10:35:00,59.15,59.17,59.13,59.13,25900.0,47.356,47.372,47.34,47.34,25900.0
2012-04-17 10:40:00,59.12,59.15,59.1,59.13,61600.0,47.332,47.356,47.316,47.34,61600.0
2012-04-17 10:45:00,59.14,59.2,59.14,59.19,25900.0,47.348,47.396,47.348,47.388,25900.0
2012-04-17 10:50:00,59.2,59.26,59.2,59.25,19900.0,47.396,47.4441,47.396,47.4361,19900.0
2012-04-17 10:55:00,59.24,59.25,59.17,59.18,23200.0,47.4281,47.4361,47.372,47.38,23200.0
2012-04-17 11:00:00,59.18,59.33,59.18,59.32,77000.0,47.38,47.5001,47.38,47.4921,77000.0
2012-04-17 11:05:00,59.33,59.38,59.3,59.36,112900.0,47.5001,47.5401,47.4761,47.5241,112900.0
2012-04-17 11:10:00,59.36,59.37,59.32,59.32,48100.0,47.5241,47.5321,47.4921,47.4921,48100.0
2012-04-17 11:15:00,59.34,59.39,59.34,59.39,68200.0,47.5081,47.5482,47.5081,47.5482,68200.0
2012-04-17 11:20:00,59.38,59.44,59.38,59.41,48400.0,47.5401,47.5882,47.5401,47.5642,48400.0
2012-04-17 11:25:00,59.41,59.41,59.35,59.38,34200.0,47.5642,47.5642,47.5161,47.5401,34200.0
2012-04-17 11:30:00,59.38,59.39,59.33,59.34,33700.0,47.5401,47.5482,47.5001,47.5081,33700.0
2012-04-17 11:35:00,59.35,59.37,59.3,59.31,29900.0,47.5161,47.5321,47.4761,47.4841,29900.0
2012-04-17 11:40:00,59.32,59.32,59.24,59.24,68500.0,47.4921,47.4921,47.4281,47.4281,68500.0
2012-04-17 11:45:00,59.23,59.25,59.23,59.25,109200.0,47.4201,47.4361,47.4201,47.4361,109200.0
2012-04-17 11:50:00,59.24,59.27,59.23,59.26,76900.0,47.4281,47.4521,47.4201,47.4441,76900.0
2012-04-17 11:55:00,59.25,59.28,59.25,59.28,16200.0,47.4361,47.4601,47.4361,47.4601,16200.0
2012-04-17 12:00:00,59.28,59.28,59.28,59.28,7400.0,47.4601,47.4601,47.4601,47.4601,7400.0
2012-04-17 12:05:00,59.28,59.28,59.27,59.28,18800.0,47.4601,47.4601,47.4521,47.4601,18800.0
2012-04-17 12:10:00,59.28,59.3,59.26,59.29,67600.0,47.4601,47.4761,47.4441,47.4681,67600.0
2012-04-17 12:15:00,59.3,59.35,59.29,59.35,10300.0,47.4761,47.5161,47.4681,47.5161,10300.0
2012-04-17 12:20:00,59.35,59.37,59.33,59.35,8800.0,47.5161,47.5321,47.5001,47.5161,8800.0
2012-04-17 12:25:00,59.35,59.38,59.34,59.37,10100.0,47.5161,47.5401,47.5081,47.5321,10100.0
2012-04-17 12:30:00,59.38,59.45,59.38,59.44,17600.0,47.5401,47.5962,47.5401,47.5882,17600.0
2012-04-17 12:35:00,59.45,59.46,59.44,59.45,6600.0,47.5962,47.6042,47.5882,47.5962,6600.0
2012-04-17 12:40:00,59.44,59.45,59.43,59.44,4700.0,47.5882,47.5962,47.5802,47.5882,4700.0
2012-04-17 12:45:00,59.45,59.49,59.45,59.48,28500.0,47.5962,47.6282,47.5962,47.6202,28500.0
2012-04-17 12:50:00,59.48,59.48,59.47,59.47,9100.0,47.6202,47.6202,47.6122,47.6122,9100.0
2012-04-17 12:55:00,59.48,59.48,59.46,59.47,18600.0,47.6202,47.6202,47.6042,47.6122,18600.0
2012-04-17 13:00:00,59.46,59.46,59.43,59.45,9800.0,47.6042,47.6042,47.5802,47.5962,9800.0
2012-04-17 13:05:00,59.44,59.46,59.44,59.45,7600.0,47.5882,47.6042,47.5882,47.5962,7600.0
2012-04-17 13:10:00,59.45,59.47,59.45,59.46,8700.0,47.5962,47.6122,47.5962,47.6042,8700.0
2012-04-17 13:15:00,59.47,59.47,59.46,59.46,27400.0,47.6122,47.6122,47.6042,47.6042,27400.0
2012-04-17 13:20:00,59.46,59.48,59.46,59.46,15600.0,47.6042,47.6202,47.6042,47.6042,15600.0
2012-04-17 13:25:00,59.46,59.5,59.46,59.5,10200.0,47.6042,47.6362,47.6042,47.6362,10200.0
2012-04-17 13:30:00,59.49,59.52,59.49,59.49,24000.0,47.6282,47.6522,47.6282,47.6282,24000.0
2012-04-17 13:35:00,59.49,59.5,59.47,59.5,14300.0,47.6282,47.6362,47.6122,47.6362,14300.0
2012-04-17 13:40:00,59.5,59.54,59.5,59.53,9800.0,47.6362,47.6682,47.6362,47.6602,9800.0
2012-04-17 13:45:00,59.54,59.55,59.53,59.54,18300.0,47.6682,47.6762,47.6602,47.6682,18300.0
2012-04-17 13:50:00,59.54,59.55,59.54,59.55,54200.0,47.6682,47.6762,47.6682,47.6762,54200.0
2012-04-17 13:55:00,59.54,59.54,59.52,59.52,16800.0,47.6682,47.6682,47.6522,47.6522,16800.0
2012-04-17 14:00:00,59.51,59.53,59.51,59.53,16500.0,47.6442,47.6602,47.6442,47.6602,16500.0
2012-04-17 14:05:00,59.53,59.55,59.52,59.55,14500.0,47.6602,47.6762,47.6522,47.6762,14500.0
2012-04-17 14:10:00,59.54,59.56,59.54,59.54,15600.0,47.6682,47.6843,47.6682,47.6682,15600.0
2012-04-17 14:15:00,59.54,59.55,59.52,59.53,10500.0,47.6682,47.6762,47.6522,47.6602,10500.0
2012-04-17 14:20:00,59.53,59.54,59.52,59.52,12100.0,47.6602,47.6682,47.6522,47.6522,12100.0
2012-04-17 14:25:00,59.51,59.52,59.51,59.51,3900.0,47.6442,47.6522,47.6442,47.6442,3900.0
2012-04-17 14:30:00,59.52,59.52,59.51,59.51,19200.0,47.6522,47.6522,47.6442,47.6442,19200.0
2012-04-17 14:35:00,59.51,59.52,59.5,59.52,15300.0,47.6442,47.6522,47.6362,47.6522,15300.0
2012-04-17 14:40:00,59.52,59.52,59.46,59.46,30600.0,47.6522,47.6522,47.6042,47.6042,30600.0
2012-04-17 14:45:00,59.47,59.48,59.41,59.41,51500.0,47.6122,47.6202,47.5642,47.5642,51500.0
2012-04-17 14:50:00,59.41,59.43,59.38,59.4,35000.0,47.5642,47.5802,47.5401,47.5562,35000.0
2012-04-17 14:55:00,59.39,59.49,59.39,59.48,13700.0,47.5482,47.6282,47.5482,47.6202,13700.0
2012-04-17 15:00:00,59.48,59.51,59.47,59.51,11000.0,47.6202,47.6442,47.6122,47.6442,11000.0
2012-04-17 15:05:00,59.51,59.53,59.5,59.52,14100.0,47.6442,47.6602,47.6362,47.6522,14100.0
2012-04-17 15:10:00,59.53,59.53,59.46,59.47,34500.0,47.6602,47.6602,47.6042,47.6122,34500.0
2012-04-17 15:15:00,59.46,59.48,59.46,59.47,19400.0,47.6042,47.6202,47.6042,47.6122,19400.0
2012-04-17 15:20:00,59.48,59.48,59.46,59.47,24800.0,47.6202,47.6202,47.6042,47.6122,24800.0
2012-04-17 15:25:00,59.48,59.5,59.47,59.49,35500.0,47.6202,47.6362,47.6122,47.6282,35500.0
2012-04-17 15:30:00,59.5,59.5,59.46,59.47,25100.0,47.6362,47.6362,47.6042,47.6122,25100.0
2012-04-17 15:35:00,59.47,59.48,59.44,59.44,27100.0,47.6122,47.6202,47.5882,47.5882,27100.0
2012-04-17 15:40:00,59.45,59.49,59.43,59.49,30200.0,47.5962,47.6282,47.5802,47.6282,30200.0
2012-04-17 15:45:00,59.49,59.5,59.45,59.46,24800.0,47.6282,47.6362,47.5962,47.6042,24800.0
2012-04-17 15:50:00,59.46,59.5,59.44,59.46,52000.0,47.6042,47.6362,47.5882,47.6042,52000.0
2012-04-17 15:55:00,59.47,59.47,59.41,59.41,154900.0,47.6122,47.6122,47.5642,47.5642,154900.0
2012-04-18 09:30:00,58.92,58.96,58.84,58.89,51500.0,47.1719,47.2039,47.1078,47.1478,51500.0
2012-04-18 09:35:00,58.9,59.0,58.89,59.0,26800.0,47.1559,47.2359,47.1478,47.2359,26800.0
2012-04-18 09:40:00,59.0,59.05,58.98,59.0,22900.0,47.2359,47.2759,47.2199,47.2359,22900.0
2012-04-18 09:45:00,59.0,59.03,58.94,59.0,38400.0,47.2359,47.2599,47.1879,47.2359,38400.0
2012-04-18 09:50:00,59.0,59.08,58.98,59.06,45000.0,47.2359,47.3,47.2199,47.284,45000.0
2012-04-18 09:55:00,59.05,59.07,59.03,59.07,25800.0,47.2759,47.292,47.2599,47.292,25800.0
2012-04-18 10:00:00,59.08,59.08,58.95,59.02,46300.0,47.3,47.3,47.1959,47.2519,46300.0
2012-04-18 10:05:00,59.02,59.07,59.0,59.07,33500.0,47.2519,47.292,47.2359,47.292,33500.0
2012-04-18 10:10:00,59.06,59.08,59.0,59.07,61000.0,47.284,47.3,47.2359,47.292,61000.0
2012-04-18 10:15:00,59.08,59.12,59.07,59.08,15000.0,47.3,47.332,47.292,47.3,15000.0
2012-04-18 10:20:00,59.09,59.09,59.04,59.07,30900.0,47.308,47.308,47.2679,47.292,30900.0
2012-04-18 10:25:00,59.05,59.12,59.04,59.07,34500.0,47.2759,47.332,47.2679,47.292,34500.0
2012-04-18 10:30:00,59.06,59.08,59.02,59.07,21100.0,47.284,47.3,47.2519,47.292,21100.0
2012-04-18 10:35:00,59.06,59.15,59.06,59.13,63500.0,47.284,47.356,47.284,47.34,63500.0
2012-04-18 10:40:00,59.12,59.16,59.1,59.16,25900.0,47.332,47.364,47.316,47.364,25900.0
2012-04-18 10:45:00,59.18,59.23,59.18,59.23,40200.0,47.38,47.4201,47.38,47.4201,40200.0
2012-04-18 10:50:00,59.23,59.25,59.21,59.23,27000.0,47.4201,47.4361,47.404,47.4201,27000.0
2012-04-18 10:55:00,59.23,59.26,59.21,59.25,22800.0,47.4201,47.4441,47.404,47.4361,22800.0
2012-04-18 11:00:00,59.25,59.26,59.24,59.25,11700.0,47.4361,47.4441,47.4281,47.4361,11700.0
2012-04-18 11:05:00,59.24,59.24,59.13,59.17,86100.0,47.4281,47.4281,47.34,47.372,86100.0
2012-04-18 11:10:00,59.17,59.18,59.09,59.12,25400.0,47.372,47.38,47.308,47.332,25400.0
2012-04-18 11:15:00,59.1,59.13,59.07,59.12,15800.0,47.316,47.34,47.292,47.332,15800.0
2012-04-18 11:20:00,59.11,59.11,59.02,59.04,12300.0,47.324,47.324,47.2519,47.2679,12300.0
2012-04-18 11:25:00,59.05,59.07,59.01,59.04,13900.0,47.2759,47.292,47.2439,47.2679,13900.0
2012-04-18 11:30:00,59.06,59.06,59.01,59.01,13200.0,47.284,47.284,47.2439,47.2439,13200.0
2012-04-18 11:35:00,59.02,59.02,58.97,58.99,8500.0,47.2519,47.2519,47.2119,47.2279,8500.0
2012-04-18 11:40:00,58.99,59.03,58.98,59.03,9500.0,47.2279,47.2599,47.2199,47.2599,9500.0
2012-04-18 11:45:00,59.02,59.09,58.99,59.08,10300.0,47.2519,47.308,47.2279,47.3,10300.0
2012-04-18 11:50:00,59.06,59.11,59.04,59.11,6000.0,47.284,47.324,47.2679,47.324,6000.0
2012-04-18 11:55:00,59.11,59.13,59.08,59.11,16100.0,47.324,47.34,47.3,47.324,16100.0
2012-04-18 12:00:00,59.09,59.09,59.07,59.09,11500.0,47.308,47.308,47.292,47.308,11500.0
2012-04-18 12:05:00,59.08,59.09,59.04,59.04,4100.0,47.3,47.308,47.2679,47.2679,4100.0
2012-04-18 12:10:00,59.05,59.06,59.03,59.06,7100.0,47.2759,47.284,47.2599,47.284,7100.0
2012-04-18 12:15:00,59.06,59.06,59.04,59.04,1500.0,47.284,47.284,47.2679,47.2679,1500.0
2012-04-18 12:20:00,59.04,59.07,59.04,59.06,4600.0,47.2679,47.292,47.2679,47.284,4600.0
2012-04-18 12:25:00,59.03,59.03,59.0,59.0,2300.0,47.2599,47.2599,47.2359,47.2359,2300.0
2012-04-18 12:30:00,59.0,59.01,58.99,59.0,4400.0,47.2359,47.2439,47.2279,47.2359,4400.0
2012-04-18 12:35:00,59.01,59.03,59.0,59.03,4000.0,47.2439,47.2599,47.2359,47.2599,4000.0
2012-04-18 12:40:00,59.02,59.05,59.02,59.05,10200.0,47.2519,47.2759,47.2519,47.2759,10200.0
2012-04-18 12:45:00,59.05,59.05,59.01,59.01,2000.0,47.2759,47.2759,47.2439,47.2439,2000.0
2012-04-18 12:50:00,58.99,59.02,58.99,59.0,1200.0,47.2279,47.2519,47.2279,47.2359,1200.0
2012-04-18 12:55:00,59.0,59.03,58.99,59.02,3300.0,47.2359,47.2599,47.2279,47.2519,3300.0
2012-04-18 13:00:00,59.02,59.06,59.01,59.06,5400.0,47.2519,47.284,47.2439,47.284,5400.0
2012-04-18 13:05:00,59.06,59.08,59.06,59.06,4100.0,47.284,47.3,47.284,47.284,4100.0
2012-04-18 13:10:00,59.07,59.07,59.02,59.02,2700.0,47.292,47.292,47.2519,47.2519,2700.0
2012-04-18 13:15:00,59.01,59.01,58.93,58.96,12800.0,47.2439,47.2439,47.1799,47.2039,12800.0
2012-04-18 13:20:00,58.97,58.98,58.96,58.98,4700.0,47.2119,47.2199,47.2039,47.2199,4700.0
2012-04-18 13:25:00,58.97,58.98,58.93,58.93,2800.0,47.2119,47.2199,47.1799,47.1799,2800.0
2012-04-18 13:30:00,58.93,58.95,58.89,58.9,10600.0,47.1799,47.1959,47.1478,47.1559,10600.0
2012-04-18 13:35:00,58.91,58.91,58.86,58.86,9400.0,47.1639,47.1639,47.1238,47.1238,9400.0
2012-04-18 13:40:00,58.86,58.89,58.85,58.88,8700.0,47.1238,47.1478,47.1158,47.1398,8700.0
2012-04-18 13:45:00,58.88,58.88,58.88,58.88,3700.0,47.1398,47.1398,47.1398,47.1398,3700.0
2012-04-18 13:50:00,58.89,58.89,58.86,58.89,5300.0,47.1478,47.1478,47.1238,47.1478,5300.0
2012-04-18 13:55:00,58.89,58.89,58.82,58.84,8100.0,47.1478,47.1478,47.0918,47.1078,8100.0
2012-04-18 14:00:00,58.84,58.89,58.82,58.88,5800.0,47.1078,47.1478,47.0918,47.1398,5800.0
2012-04-18 14:05:00,58.88,58.92,58.87,58.9,14700.0,47.1398,47.1719,47.1318,47.1559,14700.0
2012-04-18 14:10:00,58.9,58.95,58.9,58.95,39700.0,47.1559,47.1959,47.1559,47.1959,39700.0
2012-04-18 14:15:00,58.96,59.0,58.93,59.0,30700.0,47.2039,47.2359,47.1799,47.2359,30700.0
2012-04-18 14:20:00,59.0,59.05,59.0,59.03,33800.0,47.2359,47.2759,47.2359,47.2599,33800.0
2012-04-18 14:25:00,59.03,59.05,59.0,59.01,22500.0,47.2599,47.2759,47.2359,47.2439,22500.0
2012-04-18 14:30:00,59.01,59.07,59.01,59.06,18100.0,47.2439,47.292,47.2439,47.284,18100.0
2012-04-18 14:35:00,59.05,59.06,59.03,59.03,2900.0,47.2759,47.284,47.2599,47.2599,2900.0
2012-04-18 14:40:00,59.03,59.05,59.01,59.05,10800.0,47.2599,47.2759,47.2439,47.2759,10800.0
2012-04-18 14:45:00,59.05,59.08,59.05,59.05,15100.0,47.2759,47.3,47.2759,47.2759,15100.0
2012-04-18 14:50:00,59.06,59.08,59.06,59.08,18700.0,47.284,47.3,47.284,47.3,18700.0
2012-04-18 14:55:00,59.08,59.1,59.08,59.1,2500.0,47.3,47.316,47.3,47.316,2500.0
2012-04-18 15:00:00,59.1,59.15,59.1,59.14,30600.0,47.316,47.356,47.316,47.348,30600.0
2012-04-18 15:05:00,59.14,59.14,59.08,59.08,11600.0,47.348,47.348,47.3,47.3,11600.0
2012-04-18 15:10:00,59.07,59.07,59.03,59.06,11300.0,47.292,47.292,47.2599,47.284,11300.0
2012-04-18 15:15:00,59.07,59.07,58.99,59.0,40500.0,47.292,47.292,47.2279,47.2359,40500.0
2012-04-18 15:20:00,59.0,59.06,58.98,59.06,95400.0,47.2359,47.284,47.2199,47.284,95400.0
2012-04-18 15:25:00,59.07,59.07,59.01,59.01,52300.0,47.292,47.292,47.2439,47.2439,52300.0
2012-04-18 15:30:00,59.03,59.05,59.02,59.04,13100.0,47.2599,47.2759,47.2519,47.2679,13100.0
2012-04-18 15:35:00,59.04,59.05,58.99,59.0,27600.0,47.2679,47.2759,47.2279,47.2359,27600.0
2012-04-18 15:40:00,59.01,59.03,58.97,59.03,14000.0,47.2439,47.2599,47.2119,47.2599,14000.0
2012-04-18 15:45:00,59.02,59.03,58.97,58.99,16400.0,47.2519,47.2599,47.2119,47.2279,16400.0
2012-04-18 15:50:00,59.0,59.0,58.93,58.99,29900.0,47.2359,47.2359,47.1799,47.2279,29900.0
2012-04-18 15:55:00,58.99,59.04,58.96,59.04,33300.0,47.2279,47.2679,47.2039,47.2679,33300.0
2012-04-19 09:30:00,58.92,59.16,58.88,58.95,66300.0,47.1719,47.364,47.1398,47.1959,66300.0
2012-04-19 09:35:00,58.92,59.03,58.88,59.01,39000.0,47.1719,47.2599,47.1398,47.2439,39000.0
2012-04-19 09:40:00,59.02,59.16,58.98,59.11,46800.0,47.2519,47.364,47.2199,47.324,46800.0
2012-04-19 09:45:00,59.12,59.26,59.11,59.26,34500.0,47.332,47.4441,47.324,47.4441,34500.0
2012-04-19 09:50:00,59.26,59.27,59.16,59.16,34900.0,47.4441,47.4521,47.364,47.364,34900.0
2012-04-19 09:55:00,59.17,59.2,59.14,59.19,22800.0,47.372,47.396,47.348,47.388,22800.0
2012-04-19 10:00:00,59.16,59.16,58.92,58.93,102700.0,47.364,47.364,47.1719,47.1799,102700.0
2012-04-19 10:05:00,58.92,59.05,58.91,58.96,44000.0,47.1719,47.2759,47.1639,47.2039,44000.0
2012-04-19 10:10:00,58.95,59.04,58.91,59.01,30600.0,47.1959,47.2679,47.1639,47.2439,30600.0
2012-04-19 10:15:00,59.0,59.01,58.9,58.99,86500.0,47.2359,47.2439,47.1559,47.2279,86500.0
2012-04-19 10:20:00,59.0,59.12,58.99,59.09,29800.0,47.2359,47.332,47.2279,47.308,29800.0
2012-04-19 10:25:00,59.1,59.1,59.02,59.03,10800.0,47.316,47.316,47.2519,47.2599,10800.0
2012-04-19 10:30:00,59.03,59.19,59.02,59.17,23000.0,47.2599,47.388,47.2519,47.372,23000.0
2012-04-19 10:35:00,59.18,59.32,59.17,59.27,51800.0,47.38,47.4921,47.372,47.4521,51800.0
2012-04-19 10:40:00,59.26,59.37,59.26,59.31,23600.0,47.4441,47.5321,47.4441,47.4841,23600.0
2012-04-19 10:45:00,59.31,59.31,59.21,59.27,23400.0,47.4841,47.4841,47.404,47.4521,23400.0
2012-04-19 10:50:00,59.27,59.29,59.23,59.29,7800.0,47.4521,47.4681,47.4201,47.4681,7800.0
2012-04-19 10:55:00,59.3,59.33,59.25,59.26,14600.0,47.4761,47.5001,47.4361,47.4441,14600.0
2012-04-19 11:00:00,59.26,59.28,59.22,59.26,24400.0,47.4441,47.4601,47.412,47.4441,24400.0
2012-04-19 11:05:00,59.28,59.33,59.28,59.29,18000.0,47.4601,47.5001,47.4601,47.4681,18000.0
2012-04-19 11:10:00,59.28,59.28,59.19,59.21,16400.0,47.4601,47.4601,47.388,47.404,16400.0
2012-04-19 11:15:00,59.2,59.29,59.2,59.2,14900.0,47.396,47.4681,47.396,47.396,14900.0
2012-04-19 11:20:00,59.2,59.26,59.16,59.17,22400.0,47.396,47.4441,47.364,47.372,22400.0
2012-04-19 11:25:00,59.18,59.18,59.1,59.1,13500.0,47.38,47.38,47.316,47.316,13500.0
2012-04-19 11:30:00,59.1,59.1,58.99,59.02,24600.0,47.316,47.316,47.2279,47.2519,24600.0
2012-04-19 11:35:00,59.02,59.07,59.01,59.04,17000.0,47.2519,47.292,47.2439,47.2679,17000.0
2012-04-19 11:40:00,59.05,59.11,59.04,59.1,17100.0,47.2759,47.324,47.2679,47.316,17100.0
2012-04-19 11:45:00,59.09,59.14,59.06,59.13,13200.0,47.308,47.348,47.284,47.34,13200.0
2012-04-19 11:50:00,59.11,59.13,59.1,59.12,5700.0,47.324,47.34,47.316,47.332,5700.0
2012-04-19 11:55:00,59.11,59.11,59.07,59.07,5900.0,47.324,47.324,47.292,47.292,5900.0
2012-04-19 12:00:00,59.06,59.07,58.93,58.96,15100.0,47.284,47.292,47.1799,47.2039,15100.0
2012-04-19 12:05:00,58.96,58.96,58.87,58.89,16900.0,47.2039,47.2039,47.1318,47.1478,16900.0
2012-04-19 12:10:00,58.88,58.95,58.85,58.93,13900.0,47.1398,47.1959,47.1158,47.1799,13900.0
2012-04-19 12:15:00,58.94,58.95,58.89,58.91,18400.0,47.1879,47.1959,47.1478,47.1639,18400.0
2012-04-19 12:20:00,58.92,58.96,58.89,58.89,7300.0,47.1719,47.2039,47.1478,47.1478,7300.0
2012-04-19 12:25:00,58.89,58.9,58.84,58.85,7400.0,47.1478,47.1559,47.1078,47.1158,7400.0
2012-04-19 12:30:00,58.83,58.88,58.8,58.88,18600.0,47.0998,47.1398,47.0758,47.1398,18600.0
2012-04-19 12:35:00,58.88,58.93,58.86,58.89,7000.0,47.1398,47.1799,47.1238,47.1478,7000.0
2012-04-19 12:40:00,58.9,58.9,58.84,58.86,9600.0,47.1559,47.1559,47.1078,47.1238,9600.0
2012-04-19 12:45:00,58.88,58.92,58.86,58.86,28500.0,47.1398,47.1719,47.1238,47.1238,28500.0
2012-04-19 12:50:00,58.86,58.9,58.86,58.88,12500.0,47.1238,47.1559,47.1238,47.1398,12500.0
2012-04-19 12:55:00,58.88,58.9,58.86,58.86,10600.0,47.1398,47.1559,47.1238,47.1238,10600.0
2012-04-19 13:00:00,58.84,58.94,58.82,58.93,9800.0,47.1078,47.1879,47.0918,47.1799,9800.0
2012-04-19 13:05:00,58.91,58.95,58.91,58.95,7400.0,47.1639,47.1959,47.1639,47.1959,7400.0
2012-04-19 13:10:00,58.92,58.92,58.84,58.84,12300.0,47.1719,47.1719,47.1078,47.1078,12300.0
2012-04-19 13:15:00,58.83,58.9,58.83,58.84,13100.0,47.0998,47.1559,47.0998,47.1078,13100.0
2012-04-19 13:20:00,58.84,58.85,58.76,58.79,21500.0,47.1078,47.1158,47.0438,47.0678,21500.0
2012-04-19 13:25:00,58.79,58.86,58.78,58.83,9100.0,47.0678,47.1238,47.0598,47.0998,9100.0
2012-04-19 13:30:00,58.83,58.89,58.82,58.88,6100.0,47.0998,47.1478,47.0918,47.1398,6100.0
2012-04-19 13:35:00,58.87,58.87,58.8,58.83,9200.0,47.1318,47.1318,47.0758,47.0998,9200.0
2012-04-19 13:40:00,58.83,58.83,58.78,58.78,16100.0,47.0998,47.0998,47.0598,47.0598,16100.0
2012-04-19 13:45:00,58.78,58.81,58.78,58.79,22800.0,47.0598,47.0838,47.0598,47.0678,22800.0
2012-04-19 13:50:00,58.8,58.83,58.75,58.76,11100.0,47.0758,47.0998,47.0358,47.0438,11100.0
2012-04-19 13:55:00,58.77,58.79,58.68,58.7,22000.0,47.0518,47.0678,46.9797,46.9957,22000.0
2012-04-19 14:00:00,58.7,58.78,58.7,58.76,12500.0,46.9957,47.0598,46.9957,47.0438,12500.0
2012-04-19 14:05:00,58.75,58.78,58.73,58.75,8400.0,47.0358,47.0598,47.0198,47.0358,8400.0
2012-04-19 14:10:00,58.76,58.76,58.7,58.74,17700.0,47.0438,47.0438,46.9957,47.0278,17700.0
2012-04-19 14:15:00,58.75,58.75,58.64,58.66,28000.0,47.0358,47.0358,46.9477,46.9637,28000.0
2012-04-19 14:20:00,58.67,58.68,58.58,58.64,38700.0,46.9717,46.9797,46.8997,46.9477,38700.0
2012-04-19 14:25:00,58.64,58.68,58.57,58.57,18000.0,46.9477,46.9797,46.8917,46.8917,18000.0
2012-04-19 14:30:00,58.58,58.58,58.45,58.45,33100.0,46.8997,46.8997,46.7956,46.7956,33100.0
2012-04-19 14:35:00,58.44,58.48,58.38,58.48,24500.0,46.7876,46.8196,46.7395,46.8196,24500.0
2012-04-19 14:40:00,58.48,58.49,58.44,58.49,25500.0,46.8196,46.8276,46.7876,46.8276,25500.0
2012-04-19 14:45:00,58.5,58.52,58.44,58.51,19100.0,46.8356,46.8516,46.7876,46.8436,19100.0
2012-04-19 14:50:00,58.51,58.53,58.46,58.52,20200.0,46.8436,46.8596,46.8036,46.8516,20200.0
2012-04-19 14:55:00,58.52,58.54,58.47,58.47,5900.0,46.8516,46.8676,46.8116,46.8116,5900.0
2012-04-19 15:00:00,58.48,58.53,58.48,58.52,8400.0,46.8196,46.8596,46.8196,46.8516,8400.0
2012-04-19 15:05:00,58.53,58.53,58.46,58.46,18400.0,46.8596,46.8596,46.8036,46.8036,18400.0
2012-04-19 15:10:00,58.46,58.51,58.42,58.46,23200.0,46.8036,46.8436,46.7716,46.8036,23200.0
2012-04-19 15:15:00,58.45,58.48,58.42,58.45,17800.0,46.7956,46.8196,46.7716,46.7956,17800.0
2012-04-19 15:20:00,58.46,58.46,58.38,58.44,11300.0,46.8036,46.8036,46.7395,46.7876,11300.0
2012-04-19 15:25:00,58.42,58.55,58.41,58.53,29200.0,46.7716,46.8756,46.7636,46.8596,29200.0
2012-04-19 15:30:00,58.52,58.6,58.5,58.58,34500.0,46.8516,46.9157,46.8356,46.8997,34500.0
2012-04-19 15:35:00,58.58,58.64,58.56,58.6,51100.0,46.8997,46.9477,46.8836,46.9157,51100.0
2012-04-19 15:40:00,58.62,58.67,58.62,58.66,23500.0,46.9317,46.9717,46.9317,46.9637,23500.0
2012-04-19 15:45:00,58.66,58.72,58.65,58.67,79500.0,46.9637,47.0117,46.9557,46.9717,79500.0
2012-04-19 15:50:00,58.66,58.66,58.58,58.63,42500.0,46.9637,46.9637,46.8997,46.9397,42500.0
2012-04-19 15:55:00,58.63,58.69,58.63,58.69,125700.0,46.9397,46.9877,46.9397,46.9877,125700.0
2012-04-20 09:30:00,58.2,58.43,58.2,58.4,99600.0,46.5954,46.7796,46.5954,46.7555,99600.0
2012-04-20 09:35:00,58.39,58.45,58.35,58.38,76400.0,46.7475,46.7956,46.7155,46.7395,76400.0
2012-04-20 09:40:00,58.39,58.41,58.32,58.33,43400.0,46.7475,46.7636,46.6915,46.6995,43400.0
2012-04-20 09:45:00,58.34,58.39,58.3,58.35,66100.0,46.7075,46.7475,46.6755,46.7155,66100.0
2012-04-20 09:50:00,58.34,58.42,58.34,58.39,53500.0,46.7075,46.7716,46.7075,46.7475,53500.0
2012-04-20 09:55:00,58.38,58.45,58.34,58.45,40800.0,46.7395,46.7956,46.7075,46.7956,40800.0
2012-04-20 10:00:00,58.46,58.46,58.35,58.4,46100.0,46.8036,46.8036,46.7155,46.7555,46100.0
2012-04-20 10:05:00,58.38,58.47,58.34,58.44,23300.0,46.7395,46.8116,46.7075,46.7876,23300.0
2012-04-20 10:10:00,58.43,58.45,58.41,58.44,27700.0,46.7796,46.7956,46.7636,46.7876,27700.0
2012-04-20 10:15:00,58.43,58.45,58.41,58.42,25800.0,46.7796,46.7956,46.7636,46.7716,25800.0
2012-04-20 10:20:00,58.42,58.47,58.38,58.46,65700.0,46.7716,46.8116,46.7395,46.8036,65700.0
2012-04-20 10:25:00,58.46,58.53,58.45,58.49,56500.0,46.8036,46.8596,46.7956,46.8276,56500.0
2012-04-20 10:30:00,58.52,58.57,58.51,58.56,34800.0,46.8516,46.8917,46.8436,46.8836,34800.0
2012-04-20 10:35:00,58.56,58.63,58.55,58.61,47800.0,46.8836,46.9397,46.8756,46.9237,47800.0
2012-04-20 10:40:00,58.62,58.64,58.58,58.58,20400.0,46.9317,46.9477,46.8997,46.8997,20400.0
2012-04-20 10:45:00,58.57,58.59,58.56,58.58,7100.0,46.8917,46.9077,46.8836,46.8997,7100.0
2012-04-20 10:50:00,58.59,58.62,58.56,58.58,20600.0,46.9077,46.9317,46.8836,46.8997,20600.0
2012-04-20 10:55:00,58.57,58.61,58.57,58.57,86500.0,46.8917,46.9237,46.8917,46.8917,86500.0
2012-04-20 11:00:00,58.57,58.58,58.5,58.51,34600.0,46.8917,46.8997,46.8356,46.8436,34600.0
2012-04-20 11:05:00,58.51,58.53,58.49,58.49,22800.0,46.8436,46.8596,46.8276,46.8276,22800.0
2012-04-20 11:10:00,58.49,58.52,58.48,58.51,10300.0,46.8276,46.8516,46.8196,46.8436,10300.0
2012-04-20 11:15:00,58.51,58.54,58.51,58.51,9400.0,46.8436,46.8676,46.8436,46.8436,9400.0
2012-04-20 11:20:00,58.52,58.54,58.5,58.5,5900.0,46.8516,46.8676,46.8356,46.8356,5900.0
2012-04-20 11:25:00,58.49,58.5,58.46,58.46,40900.0,46.8276,46.8356,46.8036,46.8036,40900.0
2012-04-20 11:30:00,58.47,58.47,58.46,58.46,12300.0,46.8116,46.8116,46.8036,46.8036,12300.0
2012-04-20 11:35:00,58.47,58.47,58.42,58.44,17400.0,46.8116,46.8116,46.7716,46.7876,17400.0
2012-04-20 11:40:00,58.44,58.46,58.44,58.45,7100.0,46.7876,46.8036,46.7876,46.7956,7100.0
2012-04-20 11:45:00,58.46,58.46,58.44,58.45,18900.0,46.8036,46.8036,46.7876,46.7956,18900.0
2012-04-20 11:50:00,58.44,58.46,58.44,58.45,38800.0,46.7876,46.8036,46.7876,46.7956,38800.0
2012-04-20 11:55:00,58.45,58.46,58.43,58.46,8900.0,46.7956,46.8036,46.7796,46.8036,8900.0
2012-04-20 12:00:00,58.47,58.52,58.45,58.51,27400.0,46.8116,46.8516,46.7956,46.8436,27400.0
2012-04-20 12:05:00,58.52,58.55,58.51,58.54,19600.0,46.8516,46.8756,46.8436,46.8676,19600.0
2012-04-20 12:10:00,58.52,58.57,58.51,58.57,9100.0,46.8516,46.8917,46.8436,46.8917,9100.0
2012-04-20 12:15:00,58.57,58.58,58.55,58.58,10000.0,46.8917,46.8997,46.8756,46.8997,10000.0
2012-04-20 12:20:00,58.58,58.61,58.56,58.58,19500.0,46.8997,46.9237,46.8836,46.8997,19500.0
2012-04-20 12:25:00,58.57,58.58,58.56,58.58,8500.0,46.8917,46.8997,46.8836,46.8997,8500.0
2012-04-20 12:30:00,58.58,58.62,58.58,58.62,10500.0,46.8997,46.9317,46.8997,46.9317,10500.0
2012-04-20 12:35:00,58.62,58.63,58.62,58.63,3700.0,46.9317,46.9397,46.9317,46.9397,3700.0
2012-04-20 12:40:00,58.63,58.63,58.57,58.57,9300.0,46.9397,46.9397,46.8917,46.8917,9300.0
2012-04-20 12:45:00,58.58,58.59,58.58,58.58,6000.0,46.8997,46.9077,46.8997,46.8997,6000.0
2012-04-20 12:50:00,58.58,58.6,58.58,58.59,12400.0,46.8997,46.9157,46.8997,46.9077,12400.0
2012-04-20 12:55:00,58.6,58.6,58.58,58.58,4100.0,46.9157,46.9157,46.8997,46.8997,4100.0
2012-04-20 13:00:00,58.58,58.59,58.57,58.59,3800.0,46.8997,46.9077,46.8917,46.9077,3800.0
2012-04-20 13:05:00,58.59,58.62,58.59,58.61,24500.0,46.9077,46.9317,46.9077,46.9237,24500.0
2012-04-20 13:10:00,58.62,58.63,58.62,58.62,8800.0,46.9317,46.9397,46.9317,46.9317,8800.0
2012-04-20 13:15:00,58.62,58.62,58.6,58.62,19800.0,46.9317,46.9317,46.9157,46.9317,19800.0
2012-04-20 13:20:00,58.62,58.62,58.57,58.57,21300.0,46.9317,46.9317,46.8917,46.8917,21300.0
2012-04-20 13:25:00,58.57,58.58,58.53,58.53,6900.0,46.8917,46.8997,46.8596,46.8596,6900.0
2012-04-20 13:30:00,58.53,58.53,58.49,58.49,5800.0,46.8596,46.8596,46.8276,46.8276,5800.0
2012-04-20 13:35:00,58.49,58.54,58.49,58.53,9200.0,46.8276,46.8676,46.8276,46.8596,9200.0
2012-04-20 13:40:00,58.53,58.53,58.52,58.52,500.0,46.8596,46.8596,46.8516,46.8516,500.0
2012-04-20 13:45:00,58.5,58.53,58.5,58.53,9200.0,46.8356,46.8596,46.8356,46.8596,9200.0
2012-04-20 13:50:00,58.52,58.52,58.44,58.46,11300.0,46.8516,46.8516,46.7876,46.8036,11300.0
2012-04-20 13:55:00,58.46,58.47,58.44,58.47,23400.0,46.8036,46.8116,46.7876,46.8116,23400.0
2012-04-20 14:00:00,58.47,58.47,58.44,58.47,3900.0,46.8116,46.8116,46.7876,46.8116,3900.0
2012-04-20 14:05:00,58.46,58.47,58.4,58.41,16600.0,46.8036,46.8116,46.7555,46.7636,16600.0
2012-04-20 14:10:00,58.41,58.44,58.39,58.44,20100.0,46.7636,46.7876,46.7475,46.7876,20100.0
2012-04-20 14:15:00,58.44,58.49,58.44,58.46,2000.0,46.7876,46.8276,46.7876,46.8036,2000.0
2012-04-20 14:20:00,58.46,58.46,58.43,58.44,11000.0,46.8036,46.8036,46.7796,46.7876,11000.0
2012-04-20 14:25:00,58.44,58.53,58.44,58.53,5300.0,46.7876,46.8596,46.7876,46.8596,5300.0
2012-04-20 14:30:00,58.52,58.54,58.5,58.53,7200.0,46.8516,46.8676,46.8356,46.8596,7200.0
2012-04-20 14:35:00,58.52,58.52,58.48,58.49,10200.0,46.8516,46.8516,46.8196,46.8276,10200.0
2012-04-20 14:40:00,58.48,58.48,58.46,58.46,7300.0,46.8196,46.8196,46.8036,46.8036,7300.0
2012-04-20 14:45:00,58.45,58.45,58.42,58.44,5100.0,46.7956,46.7956,46.7716,46.7876,5100.0
2012-04-20 14:50:00,58.43,58.45,58.41,58.44,10800.0,46.7796,46.7956,46.7636,46.7876,10800.0
2012-04-20 14:55:00,58.43,58.44,58.39,58.41,4900.0,46.7796,46.7876,46.7475,46.7636,4900.0
2012-04-20 15:00:00,58.41,58.42,58.39,58.42,7300.0,46.7636,46.7716,46.7475,46.7716,7300.0
2012-04-20 15:05:00,58.41,58.43,58.34,58.34,8600.0,46.7636,46.7796,46.7075,46.7075,8600.0
2012-04-20 15:10:00,58.34,58.39,58.33,58.39,38500.0,46.7075,46.7475,46.6995,46.7475,38500.0
2012-04-20 15:15:00,58.4,58.41,58.39,58.4,2500.0,46.7555,46.7636,46.7475,46.7555,2500.0
2012-04-20 15:20:00,58.41,58.43,58.36,58.36,34900.0,46.7636,46.7796,46.7235,46.7235,34900.0
2012-04-20 15:25:00,58.35,58.38,58.35,58.38,29200.0,46.7155,46.7395,46.7155,46.7395,29200.0
2012-04-20 15:30:00,58.37,58.44,58.37,58.41,10100.0,46.7315,46.7876,46.7315,46.7636,10100.0
2012-04-20 15:35:00,58.41,58.44,58.39,58.44,15600.0,46.7636,46.7876,46.7475,46.7876,15600.0
2012-04-20 15:40:00,58.43,58.44,58.37,58.37,11400.0,46.7796,46.7876,46.7315,46.7315,11400.0
2012-04-20 15:45:00,58.37,58.38,58.33,58.36,18000.0,46.7315,46.7395,46.6995,46.7235,18000.0
2012-04-20 15:50:00,58.35,58.36,58.32,58.33,26300.0,46.7155,46.7235,46.6915,46.6995,26300.0
2012-04-20 15:55:00,58.33,58.4,58.3,58.39,79800.0,46.6995,46.7555,46.6755,46.7475,79800.0
2012-04-23 09:30:00,57.36,57.42,57.23,57.25,58600.0,45.9229,45.971,45.8188,45.8348,58600.0
2012-04-23 09:35:00,57.25,57.31,57.22,57.3,20500.0,45.8348,45.8829,45.8108,45.8749,20500.0
2012-04-23 09:40:00,57.3,57.31,57.25,57.26,37700.0,45.8749,45.8829,45.8348,45.8429,37700.0
2012-04-23 09:45:00,57.25,57.28,57.18,57.19,49600.0,45.8348,45.8589,45.7788,45.7868,49600.0
2012-04-23 09:50:00,57.19,57.19,57.08,57.08,60500.0,45.7868,45.7868,45.6987,45.6987,60500.0
2012-04-23 09:55:00,57.07,57.11,57.05,57.11,32400.0,45.6907,45.7228,45.6747,45.7228,32400.0
2012-04-23 10:00:00,57.11,57.15,57.1,57.15,73700.0,45.7228,45.7548,45.7148,45.7548,73700.0
2012-04-23 10:05:00,57.13,57.13,57.03,57.03,49300.0,45.7388,45.7388,45.6587,45.6587,49300.0
2012-04-23 10:10:00,57.04,57.07,57.0,57.07,20100.0,45.6667,45.6907,45.6347,45.6907,20100.0
2012-04-23 10:15:00,57.07,57.1,57.05,57.05,20400.0,45.6907,45.7148,45.6747,45.6747,20400.0
2012-04-23 10:20:00,57.06,57.11,57.01,57.06,23900.0,45.6827,45.7228,45.6427,45.6827,23900.0
2012-04-23 10:25:00,57.04,57.08,57.02,57.04,31900.0,45.6667,45.6987,45.6507,45.6667,31900.0
2012-04-23 10:30:00,57.02,57.04,56.98,57.02,29200.0,45.6507,45.6667,45.6187,45.6507,29200.0
2012-04-23 10:35:00,57.01,57.04,56.95,57.04,58900.0,45.6427,45.6667,45.5947,45.6667,58900.0
2012-04-23 10:40:00,57.05,57.05,57.01,57.03,9600.0,45.6747,45.6747,45.6427,45.6587,9600.0
2012-04-23 10:45:00,57.04,57.05,57.01,57.03,27600.0,45.6667,45.6747,45.6427,45.6587,27600.0
2012-04-23 10:50:00,57.03,57.12,57.01,57.11,20600.0,45.6587,45.7308,45.6427,45.7228,20600.0
2012-04-23 10:55:00,57.1,57.17,57.07,57.14,26700.0,45.7148,45.7708,45.6907,45.7468,26700.0
2012-04-23 11:00:00,57.14,57.21,57.13,57.2,29100.0,45.7468,45.8028,45.7388,45.7948,29100.0
2012-04-23 11:05:00,57.2,57.24,57.19,57.24,6900.0,45.7948,45.8268,45.7868,45.8268,6900.0
2012-04-23 11:10:00,57.24,57.27,57.2,57.2,51500.0,45.8268,45.8509,45.7948,45.7948,51500.0
2012-04-23 11:15:00,57.19,57.19,57.15,57.18,9700.0,45.7868,45.7868,45.7548,45.7788,9700.0
2012-04-23 11:20:00,57.18,57.19,57.15,57.19,8600.0,45.7788,45.7868,45.7548,45.7868,8600.0
2012-04-23 11:25:00,57.19,57.19,57.15,57.17,19400.0,45.7868,45.7868,45.7548,45.7708,19400.0
2012-04-23 11:30:00,57.17,57.2,57.17,57.19,5600.0,45.7708,45.7948,45.7708,45.7868,5600.0
2012-04-23 11:35:00,57.2,57.28,57.19,57.26,16300.0,45.7948,45.8589,45.7868,45.8429,16300.0
2012-04-23 11:40:00,57.27,57.3,57.27,57.28,22800.0,45.8509,45.8749,45.8509,45.8589,22800.0
2012-04-23 11:45:00,57.29,57.29,57.27,57.27,5800.0,45.8669,45.8669,45.8509,45.8509,5800.0
2012-04-23 11:50:00,57.27,57.3,57.27,57.3,10300.0,45.8509,45.8749,45.8509,45.8749,10300.0
2012-04-23 11:55:00,57.3,57.32,57.3,57.32,12900.0,45.8749,45.8909,45.8749,45.8909,12900.0
2012-04-23 12:00:00,57.33,57.36,57.32,57.35,27600.0,45.8989,45.9229,45.8909,45.9149,27600.0
2012-04-23 12:05:00,57.35,57.36,57.33,57.36,20400.0,45.9149,45.9229,45.8989,45.9229,20400.0
2012-04-23 12:10:00,57.35,57.35,57.29,57.3,17900.0,45.9149,45.9149,45.8669,45.8749,17900.0
2012-04-23 12:15:00,57.3,57.3,57.29,57.3,3200.0,45.8749,45.8749,45.8669,45.8749,3200.0
2012-04-23 12:20:00,57.3,57.31,57.29,57.31,2800.0,45.8749,45.8829,45.8669,45.8829,2800.0
2012-04-23 12:25:00,57.33,57.36,57.32,57.36,6100.0,45.8989,45.9229,45.8909,45.9229,6100.0
2012-04-23 12:30:00,57.36,57.37,57.34,57.34,7400.0,45.9229,45.9309,45.9069,45.9069,7400.0
2012-04-23 12:35:00,57.35,57.36,57.33,57.33,15300.0,45.9149,45.9229,45.8989,45.8989,15300.0
2012-04-23 12:40:00,57.33,57.34,57.29,57.3,20800.0,45.8989,45.9069,45.8669,45.8749,20800.0
2012-04-23 12:45:00,57.31,57.31,57.27,57.3,22400.0,45.8829,45.8829,45.8509,45.8749,22400.0
2012-04-23 12:50:00,57.3,57.3,57.28,57.28,5200.0,45.8749,45.8749,45.8589,45.8589,5200.0
2012-04-23 12:55:00,57.28,57.28,57.27,57.27,10100.0,45.8589,45.8589,45.8509,45.8509,10100.0
2012-04-23 13:00:00,57.28,57.29,57.27,57.27,6800.0,45.8589,45.8669,45.8509,45.8509,6800.0
2012-04-23 13:05:00,57.28,57.28,57.25,57.25,2500.0,45.8589,45.8589,45.8348,45.8348,2500.0
2012-04-23 13:10:00,57.25,57.25,57.24,57.24,18000.0,45.8348,45.8348,45.8268,45.8268,18000.0
2012-04-23 13:15:00,57.25,57.27,57.22,57.27,12200.0,45.8348,45.8509,45.8108,45.8509,12200.0
2012-04-23 13:20:00,57.27,57.29,57.25,57.29,12400.0,45.8509,45.8669,45.8348,45.8669,12400.0
2012-04-23 13:25:00,57.28,57.29,57.24,57.29,36300.0,45.8589,45.8669,45.8268,45.8669,36300.0
2012-04-23 13:30:00,57.3,57.32,57.3,57.32,11100.0,45.8749,45.8909,45.8749,45.8909,11100.0
2012-04-23 13:35:00,57.31,57.36,57.31,57.36,21500.0,45.8829,45.9229,45.8829,45.9229,21500.0
2012-04-23 13:40:00,57.37,57.37,57.35,57.35,15800.0,45.9309,45.9309,45.9149,45.9149,15800.0
2012-04-23 13:45:00,57.35,57.36,57.32,57.33,15900.0,45.9149,45.9229,45.8909,45.8989,15900.0
2012-04-23 13:50:00,57.32,57.35,57.27,57.3,72500.0,45.8909,45.9149,45.8509,45.8749,72500.0
2012-04-23 13:55:00,57.31,57.34,57.31,57.34,10100.0,45.8829,45.9069,45.8829,45.9069,10100.0
2012-04-23 14:00:00,57.34,57.34,57.27,57.29,9900.0,45.9069,45.9069,45.8509,45.8669,9900.0
2012-04-23 14:05:00,57.29,57.29,57.25,57.28,15100.0,45.8669,45.8669,45.8348,45.8589,15100.0
2012-04-23 14:10:00,57.28,57.3,57.27,57.3,28400.0,45.8589,45.8749,45.8509,45.8749,28400.0
2012-04-23 14:15:00,57.3,57.34,57.3,57.33,9300.0,45.8749,45.9069,45.8749,45.8989,9300.0
2012-04-23 14:20:00,57.33,57.45,57.33,57.42,34300.0,45.8989,45.995,45.8989,45.971,34300.0
2012-04-23 14:25:00,57.43,57.45,57.41,57.45,7900.0,45.979,45.995,45.9629,45.995,7900.0
2012-04-23 14:30:00,57.46,57.51,57.46,57.5,12400.0,46.003,46.043,46.003,46.035,12400.0
2012-04-23 14:35:00,57.5,57.51,57.48,57.51,5900.0,46.035,46.043,46.019,46.043,5900.0
2012-04-23 14:40:00,57.5,57.51,57.45,57.46,22200.0,46.035,46.043,45.995,46.003,22200.0
2012-04-23 14:45:00,57.46,57.48,57.41,57.45,16600.0,46.003,46.019,45.9629,45.995,16600.0
2012-04-23 14:50:00,57.45,57.45,57.41,57.41,17300.0,45.995,45.995,45.9629,45.9629,17300.0
2012-04-23 14:55:00,57.41,57.43,57.37,57.37,10100.0,45.9629,45.979,45.9309,45.9309,10100.0
2012-04-23 15:00:00,57.36,57.43,57.36,57.41,9600.0,45.9229,45.979,45.9229,45.9629,9600.0
2012-04-23 15:05:00,57.41,57.47,57.41,57.43,18800.0,45.9629,46.011,45.9629,45.979,18800.0
2012-04-23 15:10:00,57.43,57.45,57.42,57.45,4800.0,45.979,45.995,45.971,45.995,4800.0
2012-04-23 15:15:00,57.44,57.48,57.43,57.47,9400.0,45.987,46.019,45.979,46.011,9400.0
2012-04-23 15:20:00,57.48,57.49,57.43,57.45,13600.0,46.019,46.027,45.979,45.995,13600.0
2012-04-23 15:25:00,57.46,57.5,57.46,57.5,18500.0,46.003,46.035,46.003,46.035,18500.0
2012-04-23 15:30:00,57.49,57.54,57.49,57.51,28900.0,46.027,46.067,46.027,46.043,28900.0
2012-04-23 15:35:00,57.51,57.55,57.51,57.54,13600.0,46.043,46.075,46.043,46.067,13600.0
2012-04-23 15:40:00,57.54,57.56,57.52,57.55,18200.0,46.067,46.083,46.051,46.075,18200.0
2012-04-23 15:45:00,57.55,57.58,57.52,57.57,38000.0,46.075,46.0991,46.051,46.091,38000.0
2012-04-23 15:50:00,57.57,57.64,57.57,57.62,68200.0,46.091,46.1471,46.091,46.1311,68200.0
2012-04-23 15:55:00,57.62,57.64,57.58,57.6,74200.0,46.1311,46.1471,46.0991,46.1151,74200.0
2012-04-24 09:30:00,57.73,57.84,57.7,57.78,32400.0,46.2191,46.3072,46.1951,46.2592,32400.0
2012-04-24 09:35:00,57.78,57.78,57.68,57.75,91500.0,46.2592,46.2592,46.1791,46.2352,91500.0
2012-04-24 09:40:00,57.75,57.78,57.67,57.73,62100.0,46.2352,46.2592,46.1711,46.2191,62100.0
2012-04-24 09:45:00,57.73,57.79,57.72,57.77,83900.0,46.2191,46.2672,46.2111,46.2512,83900.0
2012-04-24 09:50:00,57.76,57.79,57.75,57.78,49200.0,46.2432,46.2672,46.2352,46.2592,49200.0
2012-04-24 09:55:00,57.78,57.78,57.73,57.78,25200.0,46.2592,46.2592,46.2191,46.2592,25200.0
2012-04-24 10:00:00,57.77,57.97,57.77,57.95,61700.0,46.2512,46.4113,46.2512,46.3953,61700.0
2012-04-24 10:05:00,57.95,58.07,57.95,58.07,94600.0,46.3953,46.4913,46.3953,46.4913,94600.0
2012-04-24 10:10:00,58.07,58.08,57.99,57.99,16900.0,46.4913,46.4994,46.4273,46.4273,16900.0
2012-04-24 10:15:00,57.99,58.0,57.96,57.98,17900.0,46.4273,46.4353,46.4033,46.4193,17900.0
2012-04-24 10:20:00,57.95,57.99,57.93,57.96,25400.0,46.3953,46.4273,46.3793,46.4033,25400.0
2012-04-24 10:25:00,57.96,58.0,57.95,57.96,13500.0,46.4033,46.4353,46.3953,46.4033,13500.0
2012-04-24 10:30:00,57.96,58.01,57.96,57.98,22800.0,46.4033,46.4433,46.4033,46.4193,22800.0
2012-04-24 10:35:00,57.96,57.96,57.89,57.9,29600.0,46.4033,46.4033,46.3472,46.3552,29600.0
2012-04-24 10:40:00,57.9,57.93,57.88,57.93,19900.0,46.3552,46.3793,46.3392,46.3793,19900.0
2012-04-24 10:45:00,57.93,57.94,57.91,57.91,20000.0,46.3793,46.3873,46.3633,46.3633,20000.0
2012-04-24 10:50:00,57.91,57.92,57.87,57.89,20400.0,46.3633,46.3713,46.3312,46.3472,20400.0
2012-04-24 10:55:00,57.89,57.96,57.89,57.92,20400.0,46.3472,46.4033,46.3472,46.3713,20400.0
2012-04-24 11:00:00,57.92,57.96,57.87,57.87,29400.0,46.3713,46.4033,46.3312,46.3312,29400.0
2012-04-24 11:05:00,57.87,57.89,57.84,57.87,14100.0,46.3312,46.3472,46.3072,46.3312,14100.0
2012-04-24 11:10:00,57.86,57.97,57.85,57.97,14100.0,46.3232,46.4113,46.3152,46.4113,14100.0
2012-04-24 11:15:00,57.97,57.99,57.94,57.94,10100.0,46.4113,46.4273,46.3873,46.3873,10100.0
2012-04-24 11:20:00,57.94,57.97,57.94,57.95,5500.0,46.3873,46.4113,46.3873,46.3953,5500.0
2012-04-24 11:25:00,57.96,57.98,57.92,57.93,13000.0,46.4033,46.4193,46.3713,46.3793,13000.0
2012-04-24 11:30:00,57.94,57.94,57.88,57.88,11300.0,46.3873,46.3873,46.3392,46.3392,11300.0
2012-04-24 11:35:00,57.88,57.88,57.82,57.82,9800.0,46.3392,46.3392,46.2912,46.2912,9800.0
2012-04-24 11:40:00,57.82,57.83,57.79,57.82,11500.0,46.2912,46.2992,46.2672,46.2912,11500.0
2012-04-24 11:45:00,57.82,57.84,57.81,57.84,10600.0,46.2912,46.3072,46.2832,46.3072,10600.0
2012-04-24 11:50:00,57.86,57.91,57.86,57.91,9400.0,46.3232,46.3633,46.3232,46.3633,9400.0
2012-04-24 11:55:00,57.9,57.9,57.87,57.87,2700.0,46.3552,46.3552,46.3312,46.3312,2700.0
2012-04-24 12:00:00,57.87,57.89,57.86,57.89,4000.0,46.3312,46.3472,46.3232,46.3472,4000.0
2012-04-24 12:05:00,57.89,57.9,57.89,57.89,3700.0,46.3472,46.3552,46.3472,46.3472,3700.0
2012-04-24 12:10:00,57.89,57.91,57.89,57.91,1600.0,46.3472,46.3633,46.3472,46.3633,1600.0
2012-04-24 12:15:00,57.9,57.9,57.87,57.87,8400.0,46.3552,46.3552,46.3312,46.3312,8400.0
2012-04-24 12:20:00,57.87,57.87,57.86,57.86,11900.0,46.3312,46.3312,46.3232,46.3232,11900.0
2012-04-24 12:25:00,57.85,57.88,57.83,57.88,4300.0,46.3152,46.3392,46.2992,46.3392,4300.0
2012-04-24 12:30:00,57.89,57.89,57.88,57.88,2300.0,46.3472,46.3472,46.3392,46.3392,2300.0
2012-04-24 12:35:00,57.88,57.88,57.8,57.82,3000.0,46.3392,46.3392,46.2752,46.2912,3000.0
2012-04-24 12:40:00,57.82,57.82,57.76,57.76,10500.0,46.2912,46.2912,46.2432,46.2432,10500.0
2012-04-24 12:45:00,57.77,57.77,57.75,57.76,900.0,46.2512,46.2512,46.2352,46.2432,900.0
2012-04-24 12:50:00,57.75,57.76,57.74,57.74,3000.0,46.2352,46.2432,46.2271,46.2271,3000.0
2012-04-24 12:55:00,57.74,57.74,57.73,57.73,2900.0,46.2271,46.2271,46.2191,46.2191,2900.0
2012-04-24 13:00:00,57.74,57.77,57.74,57.76,2700.0,46.2271,46.2512,46.2271,46.2432,2700.0
2012-04-24 13:05:00,57.76,57.79,57.76,57.78,3800.0,46.2432,46.2672,46.2432,46.2592,3800.0
2012-04-24 13:10:00,57.78,57.8,57.77,57.8,1500.0,46.2592,46.2752,46.2512,46.2752,1500.0
2012-04-24 13:15:00,57.8,57.81,57.8,57.81,3500.0,46.2752,46.2832,46.2752,46.2832,3500.0
2012-04-24 13:20:00,57.82,57.84,57.81,57.82,5700.0,46.2912,46.3072,46.2832,46.2912,5700.0
2012-04-24 13:25:00,57.82,57.82,57.79,57.79,2000.0,46.2912,46.2912,46.2672,46.2672,2000.0
2012-04-24 13:30:00,57.83,57.89,57.83,57.84,28300.0,46.2992,46.3472,46.2992,46.3072,28300.0
2012-04-24 13:35:00,57.84,57.87,57.83,57.87,10700.0,46.3072,46.3312,46.2992,46.3312,10700.0
2012-04-24 13:40:00,57.87,57.87,57.82,57.82,20500.0,46.3312,46.3312,46.2912,46.2912,20500.0
2012-04-24 13:45:00,57.82,57.83,57.81,57.83,1400.0,46.2912,46.2992,46.2832,46.2992,1400.0
2012-04-24 13:50:00,57.83,57.83,57.79,57.79,6900.0,46.2992,46.2992,46.2672,46.2672,6900.0
2012-04-24 13:55:00,57.77,57.77,57.71,57.71,13000.0,46.2512,46.2512,46.2031,46.2031,13000.0
2012-04-24 14:00:00,57.7,57.71,57.69,57.7,9200.0,46.1951,46.2031,46.1871,46.1951,9200.0
2012-04-24 14:05:00,57.71,57.73,57.69,57.73,7700.0,46.2031,46.2191,46.1871,46.2191,7700.0
2012-04-24 14:10:00,57.72,57.72,57.69,57.69,2200.0,46.2111,46.2111,46.1871,46.1871,2200.0
2012-04-24 14:15:00,57.7,57.7,57.68,57.69,4500.0,46.1951,46.1951,46.1791,46.1871,4500.0
2012-04-24 14:20:00,57.69,57.7,57.69,57.7,3700.0,46.1871,46.1951,46.1871,46.1951,3700.0
2012-04-24 14:25:00,57.69,57.7,57.65,57.7,19700.0,46.1871,46.1951,46.1551,46.1951,19700.0
2012-04-24 14:30:00,57.7,57.73,57.68,57.73,5800.0,46.1951,46.2191,46.1791,46.2191,5800.0
2012-04-24 14:35:00,57.74,57.8,57.72,57.8,4600.0,46.2271,46.2752,46.2111,46.2752,4600.0
2012-04-24 14:40:00,57.8,57.8,57.78,57.8,4400.0,46.2752,46.2752,46.2592,46.2752,4400.0
2012-04-24 14:45:00,57.8,57.8,57.76,57.76,2800.0,46.2752,46.2752,46.2432,46.2432,2800.0
2012-04-24 14:50:00,57.77,57.83,57.77,57.82,9500.0,46.2512,46.2992,46.2512,46.2912,9500.0
2012-04-24 14:55:00,57.82,57.83,57.8,57.82,4100.0,46.2912,46.2992,46.2752,46.2912,4100.0
2012-04-24 15:00:00,57.82,57.82,57.78,57.79,21300.0,46.2912,46.2912,46.2592,46.2672,21300.0
2012-04-24 15:05:00,57.79,57.81,57.79,57.81,8000.0,46.2672,46.2832,46.2672,46.2832,8000.0
2012-04-24 15:10:00,57.81,57.81,57.78,57.8,11600.0,46.2832,46.2832,46.2592,46.2752,11600.0
2012-04-24 15:15:00,57.79,57.8,57.76,57.77,31800.0,46.2672,46.2752,46.2432,46.2512,31800.0
2012-04-24 15:20:00,57.78,57.85,57.78,57.83,11500.0,46.2592,46.3152,46.2592,46.2992,11500.0
2012-04-24 15:25:00,57.83,57.83,57.8,57.82,13900.0,46.2992,46.2992,46.2752,46.2912,13900.0
2012-04-24 15:30:00,57.83,57.89,57.81,57.88,38500.0,46.2992,46.3472,46.2832,46.3392,38500.0
2012-04-24 15:35:00,57.88,57.9,57.85,57.86,48600.0,46.3392,46.3552,46.3152,46.3232,48600.0
2012-04-24 15:40:00,57.86,57.86,57.81,57.83,20000.0,46.3232,46.3232,46.2832,46.2992,20000.0
2012-04-24 15:45:00,57.82,57.88,57.81,57.83,19800.0,46.2912,46.3392,46.2832,46.2992,19800.0
2012-04-24 15:50:00,57.84,57.84,57.8,57.81,23600.0,46.3072,46.3072,46.2752,46.2832,23600.0
2012-04-24 15:55:00,57.8,57.85,57.8,57.84,55500.0,46.2752,46.3152,46.2752,46.3072,55500.0
2012-04-25 09:30:00,58.17,58.3,58.15,58.28,61500.0,46.5714,46.6755,46.5554,46.6595,61500.0
2012-04-25 09:35:00,58.29,58.29,58.2,58.21,26900.0,46.6675,46.6675,46.5954,46.6034,26900.0
2012-04-25 09:40:00,58.21,58.22,58.16,58.17,50900.0,46.6034,46.6114,46.5634,46.5714,50900.0
2012-04-25 09:45:00,58.2,58.2,58.17,58.19,106600.0,46.5954,46.5954,46.5714,46.5874,106600.0
2012-04-25 09:50:00,58.2,58.23,58.15,58.2,161700.0,46.5954,46.6194,46.5554,46.5954,161700.0
2012-04-25 09:55:00,58.2,58.26,58.2,58.26,45000.0,46.5954,46.6435,46.5954,46.6435,45000.0
2012-04-25 10:00:00,58.26,58.29,58.24,58.24,39400.0,46.6435,46.6675,46.6275,46.6275,39400.0
2012-04-25 10:05:00,58.23,58.26,58.2,58.24,44700.0,46.6194,46.6435,46.5954,46.6275,44700.0
2012-04-25 10:10:00,58.24,58.24,58.19,58.22,21000.0,46.6275,46.6275,46.5874,46.6114,21000.0
2012-04-25 10:15:00,58.21,58.27,58.21,58.26,14700.0,46.6034,46.6515,46.6034,46.6435,14700.0
2012-04-25 10:20:00,58.27,58.29,58.23,58.25,25900.0,46.6515,46.6675,46.6194,46.6355,25900.0
2012-04-25 10:25:00,58.26,58.29,58.24,58.25,16100.0,46.6435,46.6675,46.6275,46.6355,16100.0
2012-04-25 10:30:00,58.24,58.27,58.21,58.21,6500.0,46.6275,46.6515,46.6034,46.6034,6500.0
2012-04-25 10:35:00,58.24,58.24,58.19,58.21,5000.0,46.6275,46.6275,46.5874,46.6034,5000.0
2012-04-25 10:40:00,58.22,58.28,58.22,58.27,27400.0,46.6114,46.6595,46.6114,46.6515,27400.0
2012-04-25 10:45:00,58.26,58.29,58.23,58.24,15800.0,46.6435,46.6675,46.6194,46.6275,15800.0
2012-04-25 10:50:00,58.25,58.28,58.24,58.28,7500.0,46.6355,46.6595,46.6275,46.6595,7500.0
2012-04-25 10:55:00,58.27,58.27,58.23,58.24,4900.0,46.6515,46.6515,46.6194,46.6275,4900.0
2012-04-25 11:00:00,58.24,58.25,58.2,58.2,27100.0,46.6275,46.6355,46.5954,46.5954,27100.0
2012-04-25 11:05:00,58.19,58.22,58.14,58.15,13400.0,46.5874,46.6114,46.5474,46.5554,13400.0
2012-04-25 11:10:00,58.15,58.19,58.15,58.19,15300.0,46.5554,46.5874,46.5554,46.5874,15300.0
2012-04-25 11:15:00,58.18,58.2,58.16,58.19,8800.0,46.5794,46.5954,46.5634,46.5874,8800.0
2012-04-25 11:20:00,58.19,58.22,58.18,58.2,23200.0,46.5874,46.6114,46.5794,46.5954,23200.0
2012-04-25 11:25:00,58.19,58.23,58.18,58.22,6700.0,46.5874,46.6194,46.5794,46.6114,6700.0
2012-04-25 11:30:00,58.22,58.22,58.19,58.19,7300.0,46.6114,46.6114,46.5874,46.5874,7300.0
2012-04-25 11:35:00,58.19,58.2,58.17,58.18,10100.0,46.5874,46.5954,46.5714,46.5794,10100.0
2012-04-25 11:40:00,58.17,58.19,58.17,58.17,4400.0,46.5714,46.5874,46.5714,46.5714,4400.0
2012-04-25 11:45:00,58.17,58.18,58.17,58.17,7300.0,46.5714,46.5794,46.5714,46.5714,7300.0
2012-04-25 11:50:00,58.17,58.21,58.16,58.21,17600.0,46.5714,46.6034,46.5634,46.6034,17600.0
2012-04-25 11:55:00,58.21,58.22,58.19,58.19,1900.0,46.6034,46.6114,46.5874,46.5874,1900.0
2012-04-25 12:00:00,58.2,58.23,58.2,58.22,3400.0,46.5954,46.6194,46.5954,46.6114,3400.0
2012-04-25 12:05:00,58.23,58.23,58.22,58.23,1800.0,46.6194,46.6194,46.6114,46.6194,1800.0
2012-04-25 12:10:00,58.23,58.29,58.23,58.26,25100.0,46.6194,46.6675,46.6194,46.6435,25100.0
2012-04-25 12:15:00,58.27,58.27,58.22,58.24,13200.0,46.6515,46.6515,46.6114,46.6275,13200.0
2012-04-25 12:20:00,58.24,58.24,58.22,58.24,5100.0,46.6275,46.6275,46.6114,46.6275,5100.0
2012-04-25 12:25:00,58.24,58.25,58.23,58.24,8700.0,46.6275,46.6355,46.6194,46.6275,8700.0
2012-04-25 12:30:00,58.25,58.27,58.19,58.23,9500.0,46.6355,46.6515,46.5874,46.6194,9500.0
2012-04-25 12:35:00,58.24,58.27,58.22,58.23,17100.0,46.6275,46.6515,46.6114,46.6194,17100.0
2012-04-25 12:40:00,58.24,58.28,58.23,58.26,39000.0,46.6275,46.6595,46.6194,46.6435,39000.0
2012-04-25 12:45:00,58.25,58.28,58.24,58.24,16000.0,46.6355,46.6595,46.6275,46.6275,16000.0
2012-04-25 12:50:00,58.24,58.27,58.23,58.27,2400.0,46.6275,46.6515,46.6194,46.6515,2400.0
2012-04-25 12:55:00,58.28,58.33,58.27,58.33,8600.0,46.6595,46.6995,46.6515,46.6995,8600.0
2012-04-25 13:00:00,58.33,58.36,58.31,58.33,6700.0,46.6995,46.7235,46.6835,46.6995,6700.0
2012-04-25 13:05:00,58.34,58.39,58.34,58.36,15200.0,46.7075,46.7475,46.7075,46.7235,15200.0
2012-04-25 13:10:00,58.35,58.35,58.3,58.31,7300.0,46.7155,46.7155,46.6755,46.6835,7300.0
2012-04-25 13:15:00,58.31,58.33,58.31,58.32,7300.0,46.6835,46.6995,46.6835,46.6915,7300.0
2012-04-25 13:20:00,58.31,58.31,58.28,58.28,15200.0,46.6835,46.6835,46.6595,46.6595,15200.0
2012-04-25 13:25:00,58.29,58.31,58.29,58.3,3700.0,46.6675,46.6835,46.6675,46.6755,3700.0
2012-04-25 13:30:00,58.3,58.31,58.29,58.29,4800.0,46.6755,46.6835,46.6675,46.6675,4800.0
2012-04-25 13:35:00,58.31,58.33,58.3,58.31,3000.0,46.6835,46.6995,46.6755,46.6835,3000.0
2012-04-25 13:40:00,58.31,58.32,58.3,58.31,9700.0,46.6835,46.6915,46.6755,46.6835,9700.0
2012-04-25 13:45:00,58.31,58.33,58.3,58.31,13000.0,46.6835,46.6995,46.6755,46.6835,13000.0
2012-04-25 13:50:00,58.31,58.33,58.3,58.32,7000.0,46.6835,46.6995,46.6755,46.6915,7000.0
2012-04-25 13:55:00,58.31,58.32,58.28,58.29,12300.0,46.6835,46.6915,46.6595,46.6675,12300.0
2012-04-25 14:00:00,58.28,58.28,58.18,58.18,26100.0,46.6595,46.6595,46.5794,46.5794,26100.0
2012-04-25 14:05:00,58.19,58.21,58.17,58.17,8700.0,46.5874,46.6034,46.5714,46.5714,8700.0
2012-04-25 14:10:00,58.18,58.24,58.18,58.22,14300.0,46.5794,46.6275,46.5794,46.6114,14300.0
2012-04-25 14:15:00,58.22,58.23,58.19,58.23,7800.0,46.6114,46.6194,46.5874,46.6194,7800.0
2012-04-25 14:20:00,58.24,58.39,58.24,58.38,36000.0,46.6275,46.7475,46.6275,46.7395,36000.0
2012-04-25 14:25:00,58.37,58.39,58.34,58.34,13900.0,46.7315,46.7475,46.7075,46.7075,13900.0
2012-04-25 14:30:00,58.34,58.34,58.26,58.27,21600.0,46.7075,46.7075,46.6435,46.6515,21600.0
2012-04-25 14:35:00,58.27,58.28,58.22,58.26,12100.0,46.6515,46.6595,46.6114,46.6435,12100.0
2012-04-25 14:40:00,58.25,58.29,58.23,58.25,12400.0,46.6355,46.6675,46.6194,46.6355,12400.0
2012-04-25 14:45:00,58.25,58.32,58.25,58.31,14700.0,46.6355,46.6915,46.6355,46.6835,14700.0
2012-04-25 14:50:00,58.3,58.36,58.29,58.36,7700.0,46.6755,46.7235,46.6675,46.7235,7700.0
2012-04-25 14:55:00,58.35,58.35,58.33,58.35,18300.0,46.7155,46.7155,46.6995,46.7155,18300.0
2012-04-25 15:00:00,58.35,58.36,58.34,58.36,40700.0,46.7155,46.7235,46.7075,46.7235,40700.0
2012-04-25 15:05:00,58.36,58.38,58.35,58.37,20000.0,46.7235,46.7395,46.7155,46.7315,20000.0
2012-04-25 15:10:00,58.38,58.39,58.32,58.33,21900.0,46.7395,46.7475,46.6915,46.6995,21900.0
2012-04-25 15:15:00,58.32,58.39,58.31,58.39,42200.0,46.6915,46.7475,46.6835,46.7475,42200.0
2012-04-25 15:20:00,58.39,58.44,58.39,58.44,41700.0,46.7475,46.7876,46.7475,46.7876,41700.0
2012-04-25 15:25:00,58.44,58.44,58.41,58.41,36500.0,46.7876,46.7876,46.7636,46.7636,36500.0
2012-04-25 15:30:00,58.41,58.42,58.4,58.42,17000.0,46.7636,46.7716,46.7555,46.7716,17000.0
2012-04-25 15:35:00,58.42,58.47,58.42,58.44,19500.0,46.7716,46.8116,46.7716,46.7876,19500.0
2012-04-25 15:40:00,58.44,58.45,58.4,58.4,26100.0,46.7876,46.7956,46.7555,46.7555,26100.0
2012-04-25 15:45:00,58.39,58.45,58.39,58.43,14500.0,46.7475,46.7956,46.7475,46.7796,14500.0
2012-04-25 15:50:00,58.43,58.45,58.42,58.44,13200.0,46.7796,46.7956,46.7716,46.7876,13200.0
2012-04-25 15:55:00,58.44,58.48,58.43,58.44,58400.0,46.7876,46.8196,46.7796,46.7876,58400.0
2012-04-26 09:30:00,58.28,58.43,58.18,58.43,24100.0,46.6595,46.7796,46.5794,46.7796,24100.0
2012-04-26 09:35:00,58.43,58.44,58.41,58.41,13000.0,46.7796,46.7876,46.7636,46.7636,13000.0
2012-04-26 09:40:00,58.43,58.5,58.41,58.43,22900.0,46.7796,46.8356,46.7636,46.7796,22900.0
2012-04-26 09:45:00,58.44,58.48,58.41,58.48,10500.0,46.7876,46.8196,46.7636,46.8196,10500.0
2012-04-26 09:50:00,58.48,58.5,58.43,58.44,21800.0,46.8196,46.8356,46.7796,46.7876,21800.0
2012-04-26 09:55:00,58.44,58.44,58.36,58.39,7000.0,46.7876,46.7876,46.7235,46.7475,7000.0
2012-04-26 10:00:00,58.41,58.5,58.41,58.48,22700.0,46.7636,46.8356,46.7636,46.8196,22700.0
2012-04-26 10:05:00,58.49,58.53,58.45,58.51,71900.0,46.8276,46.8596,46.7956,46.8436,71900.0
2012-04-26 10:10:00,58.51,58.52,58.48,58.48,13700.0,46.8436,46.8516,46.8196,46.8196,13700.0
2012-04-26 10:15:00,58.49,58.54,58.49,58.54,20400.0,46.8276,46.8676,46.8276,46.8676,20400.0
2012-04-26 10:20:00,58.54,58.54,58.46,58.47,21100.0,46.8676,46.8676,46.8036,46.8116,21100.0
2012-04-26 10:25:00,58.47,58.5,58.47,58.47,6300.0,46.8116,46.8356,46.8116,46.8116,6300.0
2012-04-26 10:30:00,58.46,58.49,58.43,58.48,12600.0,46.8036,46.8276,46.7796,46.8196,12600.0
2012-04-26 10:35:00,58.48,58.52,58.48,58.49,14600.0,46.8196,46.8516,46.8196,46.8276,14600.0
2012-04-26 10:40:00,58.48,58.53,58.48,58.53,13700.0,46.8196,46.8596,46.8196,46.8596,13700.0
2012-04-26 10:45:00,58.53,58.54,58.51,58.53,19500.0,46.8596,46.8676,46.8436,46.8596,19500.0
2012-04-26 10:50:00,58.52,58.52,58.45,58.46,30400.0,46.8516,46.8516,46.7956,46.8036,30400.0
2012-04-26 10:55:00,58.46,58.5,58.44,58.45,31300.0,46.8036,46.8356,46.7876,46.7956,31300.0
2012-04-26 11:00:00,58.45,58.48,58.44,58.48,2200.0,46.7956,46.8196,46.7876,46.8196,2200.0
2012-04-26 11:05:00,58.48,58.51,58.48,58.48,1700.0,46.8196,46.8436,46.8196,46.8196,1700.0
2012-04-26 11:10:00,58.47,58.49,58.45,58.45,4700.0,46.8116,46.8276,46.7956,46.7956,4700.0
2012-04-26 11:15:00,58.46,58.51,58.46,58.48,7900.0,46.8036,46.8436,46.8036,46.8196,7900.0
2012-04-26 11:20:00,58.48,58.55,58.48,58.54,8000.0,46.8196,46.8756,46.8196,46.8676,8000.0
2012-04-26 11:25:00,58.55,58.59,58.54,58.59,15900.0,46.8756,46.9077,46.8676,46.9077,15900.0
2012-04-26 11:30:00,58.58,58.59,58.57,58.59,12800.0,46.8997,46.9077,46.8917,46.9077,12800.0
2012-04-26 11:35:00,58.59,58.61,58.58,58.6,17200.0,46.9077,46.9237,46.8997,46.9157,17200.0
2012-04-26 11:40:00,58.59,58.6,58.56,58.59,6200.0,46.9077,46.9157,46.8836,46.9077,6200.0
2012-04-26 11:45:00,58.58,58.6,58.58,58.6,1900.0,46.8997,46.9157,46.8997,46.9157,1900.0
2012-04-26 11:50:00,58.59,58.6,58.56,58.59,22700.0,46.9077,46.9157,46.8836,46.9077,22700.0
2012-04-26 11:55:00,58.59,58.59,58.58,58.58,6400.0,46.9077,46.9077,46.8997,46.8997,6400.0
2012-04-26 12:00:00,58.57,58.59,58.57,58.59,700.0,46.8917,46.9077,46.8917,46.9077,700.0
2012-04-26 12:05:00,58.58,58.59,58.57,58.59,7600.0,46.8997,46.9077,46.8917,46.9077,7600.0
2012-04-26 12:10:00,58.59,58.6,58.58,58.6,1700.0,46.9077,46.9157,46.8997,46.9157,1700.0
2012-04-26 12:15:00,58.6,58.6,58.59,58.59,2000.0,46.9157,46.9157,46.9077,46.9077,2000.0
2012-04-26 12:20:00,58.59,58.59,58.58,58.59,3500.0,46.9077,46.9077,46.8997,46.9077,3500.0
2012-04-26 12:25:00,58.58,58.59,58.58,58.59,800.0,46.8997,46.9077,46.8997,46.9077,800.0
2012-04-26 12:30:00,58.59,58.6,58.58,58.59,2800.0,46.9077,46.9157,46.8997,46.9077,2800.0
2012-04-26 12:35:00,58.6,58.6,58.58,58.58,2700.0,46.9157,46.9157,46.8997,46.8997,2700.0
2012-04-26 12:40:00,58.58,58.58,58.57,58.57,3100.0,46.8997,46.8997,46.8917,46.8917,3100.0
2012-04-26 12:45:00,58.57,58.6,58.57,58.6,500.0,46.8917,46.9157,46.8917,46.9157,500.0
2012-04-26 12:50:00,58.6,58.61,58.6,58.61,3700.0,46.9157,46.9237,46.9157,46.9237,3700.0
2012-04-26 12:55:00,58.6,58.63,58.6,58.63,5500.0,46.9157,46.9397,46.9157,46.9397,5500.0
2012-04-26 13:00:00,58.64,58.64,58.63,58.63,7500.0,46.9477,46.9477,46.9397,46.9397,7500.0
2012-04-26 13:05:00,58.64,58.67,58.64,58.66,4700.0,46.9477,46.9717,46.9477,46.9637,4700.0
2012-04-26 13:10:00,58.65,58.65,58.65,58.65,600.0,46.9557,46.9557,46.9557,46.9557,600.0
2012-04-26 13:15:00,58.66,58.68,58.65,58.67,30900.0,46.9637,46.9797,46.9557,46.9717,30900.0
2012-04-26 13:20:00,58.66,58.69,58.66,58.69,8800.0,46.9637,46.9877,46.9637,46.9877,8800.0
2012-04-26 13:25:00,58.69,58.7,58.68,58.69,12900.0,46.9877,46.9957,46.9797,46.9877,12900.0
2012-04-26 13:30:00,58.7,58.72,58.7,58.71,17700.0,46.9957,47.0117,46.9957,47.0037,17700.0
2012-04-26 13:35:00,58.71,58.78,58.71,58.77,34800.0,47.0037,47.0598,47.0037,47.0518,34800.0
2012-04-26 13:40:00,58.76,58.76,58.74,58.76,6300.0,47.0438,47.0438,47.0278,47.0438,6300.0
2012-04-26 13:45:00,58.76,58.79,58.76,58.78,3700.0,47.0438,47.0678,47.0438,47.0598,3700.0
2012-04-26 13:50:00,58.78,58.79,58.77,58.79,11600.0,47.0598,47.0678,47.0518,47.0678,11600.0
2012-04-26 13:55:00,58.8,58.81,58.79,58.8,14900.0,47.0758,47.0838,47.0678,47.0758,14900.0
2012-04-26 14:00:00,58.8,58.86,58.79,58.85,15400.0,47.0758,47.1238,47.0678,47.1158,15400.0
2012-04-26 14:05:00,58.84,58.85,58.79,58.81,24600.0,47.1078,47.1158,47.0678,47.0838,24600.0
2012-04-26 14:10:00,58.81,58.82,58.76,58.78,8700.0,47.0838,47.0918,47.0438,47.0598,8700.0
2012-04-26 14:15:00,58.77,58.79,58.77,58.79,10400.0,47.0518,47.0678,47.0518,47.0678,10400.0
2012-04-26 14:20:00,58.81,58.83,58.81,58.83,20500.0,47.0838,47.0998,47.0838,47.0998,20500.0
2012-04-26 14:25:00,58.83,58.85,58.82,58.82,8300.0,47.0998,47.1158,47.0918,47.0918,8300.0
2012-04-26 14:30:00,58.83,58.83,58.82,58.83,18700.0,47.0998,47.0998,47.0918,47.0998,18700.0
2012-04-26 14:35:00,58.83,58.83,58.82,58.83,5700.0,47.0998,47.0998,47.0918,47.0998,5700.0
2012-04-26 14:40:00,58.83,58.86,58.83,58.85,18200.0,47.0998,47.1238,47.0998,47.1158,18200.0
2012-04-26 14:45:00,58.85,58.85,58.83,58.85,30700.0,47.1158,47.1158,47.0998,47.1158,30700.0
2012-04-26 14:50:00,58.85,58.85,58.83,58.83,3800.0,47.1158,47.1158,47.0998,47.0998,3800.0
2012-04-26 14:55:00,58.83,58.85,58.83,58.84,4700.0,47.0998,47.1158,47.0998,47.1078,4700.0
2012-04-26 15:00:00,58.84,58.87,58.84,58.86,13900.0,47.1078,47.1318,47.1078,47.1238,13900.0
2012-04-26 15:05:00,58.86,58.88,58.85,58.86,14700.0,47.1238,47.1398,47.1158,47.1238,14700.0
2012-04-26 15:10:00,58.85,58.86,58.84,58.85,34500.0,47.1158,47.1238,47.1078,47.1158,34500.0
2012-04-26 15:15:00,58.85,58.92,58.85,58.92,16100.0,47.1158,47.1719,47.1158,47.1719,16100.0
2012-04-26 15:20:00,58.92,58.96,58.92,58.95,9400.0,47.1719,47.2039,47.1719,47.1959,9400.0
2012-04-26 15:25:00,58.95,58.97,58.94,58.96,12500.0,47.1959,47.2119,47.1879,47.2039,12500.0
2012-04-26 15:30:00,58.97,58.99,58.95,58.95,22600.0,47.2119,47.2279,47.1959,47.1959,22600.0
2012-04-26 15:35:00,58.95,58.96,58.91,58.91,13900.0,47.1959,47.2039,47.1639,47.1639,13900.0
2012-04-26 15:40:00,58.92,58.93,58.89,58.89,39300.0,47.1719,47.1799,47.1478,47.1478,39300.0
2012-04-26 15:45:00,58.89,58.96,58.89,58.95,126900.0,47.1478,47.2039,47.1478,47.1959,126900.0
2012-04-26 15:50:00,58.95,58.95,58.89,58.9,39100.0,47.1959,47.1959,47.1478,47.1559,39100.0
2012-04-26 15:55:00,58.9,58.9,58.86,58.88,60000.0,47.1559,47.1559,47.1238,47.1398,60000.0
2012-04-27 09:30:00,59.21,59.28,59.2,59.23,32400.0,47.404,47.4601,47.396,47.4201,32400.0
2012-04-27 09:35:00,59.23,59.28,59.15,59.27,127300.0,47.4201,47.4601,47.356,47.4521,127300.0
2012-04-27 09:40:00,59.28,59.33,59.21,59.21,172500.0,47.4601,47.5001,47.404,47.404,172500.0
2012-04-27 09:45:00,59.2,59.22,59.06,59.08,66000.0,47.396,47.412,47.284,47.3,66000.0
2012-04-27 09:50:00,59.08,59.24,59.03,59.05,115000.0,47.3,47.4281,47.2599,47.2759,115000.0
2012-04-27 09:55:00,59.04,59.17,59.04,59.12,41100.0,47.2679,47.372,47.2679,47.332,41100.0
2012-04-27 10:00:00,59.12,59.13,59.02,59.07,40800.0,47.332,47.34,47.2519,47.292,40800.0
2012-04-27 10:05:00,59.08,59.12,59.03,59.05,59200.0,47.3,47.332,47.2599,47.2759,59200.0
2012-04-27 10:10:00,59.04,59.1,59.04,59.05,11200.0,47.2679,47.316,47.2679,47.2759,11200.0
2012-04-27 10:15:00,59.05,59.14,59.03,59.12,47200.0,47.2759,47.348,47.2599,47.332,47200.0
2012-04-27 10:20:00,59.1,59.12,59.05,59.06,16300.0,47.316,47.332,47.2759,47.284,16300.0
2012-04-27 10:25:00,59.09,59.12,59.06,59.12,13600.0,47.308,47.332,47.284,47.332,13600.0
2012-04-27 10:30:00,59.11,59.17,59.06,59.16,15300.0,47.324,47.372,47.284,47.364,15300.0
2012-04-27 10:35:00,59.18,59.21,59.16,59.21,16800.0,47.38,47.404,47.364,47.404,16800.0
2012-04-27 10:40:00,59.21,59.21,59.16,59.17,13800.0,47.404,47.404,47.364,47.372,13800.0
2012-04-27 10:45:00,59.19,59.19,59.1,59.14,19600.0,47.388,47.388,47.316,47.348,19600.0
2012-04-27 10:50:00,59.13,59.21,59.13,59.21,4900.0,47.34,47.404,47.34,47.404,4900.0
2012-04-27 10:55:00,59.21,59.24,59.21,59.22,6000.0,47.404,47.4281,47.404,47.412,6000.0
2012-04-27 11:00:00,59.22,59.24,59.16,59.16,8400.0,47.412,47.4281,47.364,47.364,8400.0
2012-04-27 11:05:00,59.16,59.18,59.16,59.17,10900.0,47.364,47.38,47.364,47.372,10900.0
2012-04-27 11:10:00,59.2,59.23,59.18,59.21,7900.0,47.396,47.4201,47.38,47.404,7900.0
2012-04-27 11:15:00,59.19,59.26,59.19,59.21,6800.0,47.388,47.4441,47.388,47.404,6800.0
2012-04-27 11:20:00,59.21,59.22,59.19,59.21,11000.0,47.404,47.412,47.388,47.404,11000.0
2012-04-27 11:25:00,59.21,59.22,59.18,59.18,13100.0,47.404,47.412,47.38,47.38,13100.0
2012-04-27 11:30:00,59.16,59.22,59.16,59.21,23300.0,47.364,47.412,47.364,47.404,23300.0
2012-04-27 11:35:00,59.21,59.22,59.17,59.19,14200.0,47.404,47.412,47.372,47.388,14200.0
2012-04-27 11:40:00,59.18,59.19,59.15,59.18,9900.0,47.38,47.388,47.356,47.38,9900.0
2012-04-27 11:45:00,59.18,59.21,59.18,59.21,7000.0,47.38,47.404,47.38,47.404,7000.0
2012-04-27 11:50:00,59.22,59.23,59.22,59.22,4500.0,47.412,47.4201,47.412,47.412,4500.0
2012-04-27 11:55:00,59.22,59.25,59.21,59.25,9200.0,47.412,47.4361,47.404,47.4361,9200.0
2012-04-27 12:00:00,59.25,59.25,59.22,59.23,11900.0,47.4361,47.4361,47.412,47.4201,11900.0
2012-04-27 12:05:00,59.23,59.24,59.22,59.24,6200.0,47.4201,47.4281,47.412,47.4281,6200.0
2012-04-27 12:10:00,59.25,59.25,59.22,59.23,10700.0,47.4361,47.4361,47.412,47.4201,10700.0
2012-04-27 12:15:00,59.23,59.24,59.22,59.24,9600.0,47.4201,47.4281,47.412,47.4281,9600.0
2012-04-27 12:20:00,59.24,59.24,59.23,59.23,6300.0,47.4281,47.4281,47.4201,47.4201,6300.0
2012-04-27 12:25:00,59.24,59.25,59.22,59.25,8200.0,47.4281,47.4361,47.412,47.4361,8200.0
2012-04-27 12:30:00,59.25,59.26,59.24,59.25,3200.0,47.4361,47.4441,47.4281,47.4361,3200.0
2012-04-27 12:35:00,59.25,59.25,59.22,59.22,8200.0,47.4361,47.4361,47.412,47.412,8200.0
2012-04-27 12:40:00,59.23,59.23,59.21,59.21,13500.0,47.4201,47.4201,47.404,47.404,13500.0
2012-04-27 12:45:00,59.21,59.23,59.21,59.23,14700.0,47.404,47.4201,47.404,47.4201,14700.0
2012-04-27 12:50:00,59.23,59.24,59.22,59.24,8600.0,47.4201,47.4281,47.412,47.4281,8600.0
2012-04-27 12:55:00,59.23,59.25,59.23,59.25,4500.0,47.4201,47.4361,47.4201,47.4361,4500.0
2012-04-27 13:00:00,59.25,59.26,59.24,59.26,6200.0,47.4361,47.4441,47.4281,47.4441,6200.0
2012-04-27 13:05:00,59.26,59.28,59.26,59.27,8700.0,47.4441,47.4601,47.4441,47.4521,8700.0
2012-04-27 13:10:00,59.27,59.28,59.27,59.28,1000.0,47.4521,47.4601,47.4521,47.4601,1000.0
2012-04-27 13:15:00,59.28,59.28,59.26,59.27,4900.0,47.4601,47.4601,47.4441,47.4521,4900.0
2012-04-27 13:20:00,59.27,59.31,59.27,59.31,2500.0,47.4521,47.4841,47.4521,47.4841,2500.0
2012-04-27 13:25:00,59.31,59.36,59.31,59.35,15400.0,47.4841,47.5241,47.4841,47.5161,15400.0
2012-04-27 13:30:00,59.36,59.37,59.35,59.37,7500.0,47.5241,47.5321,47.5161,47.5321,7500.0
2012-04-27 13:35:00,59.37,59.38,59.36,59.37,20100.0,47.5321,47.5401,47.5241,47.5321,20100.0
2012-04-27 13:40:00,59.37,59.4,59.37,59.39,6700.0,47.5321,47.5562,47.5321,47.5482,6700.0
2012-04-27 13:45:00,59.4,59.4,59.36,59.38,9600.0,47.5562,47.5562,47.5241,47.5401,9600.0
2012-04-27 13:50:00,59.38,59.41,59.38,59.38,30800.0,47.5401,47.5642,47.5401,47.5401,30800.0
2012-04-27 13:55:00,59.39,59.39,59.38,59.38,8200.0,47.5482,47.5482,47.5401,47.5401,8200.0
2012-04-27 14:00:00,59.37,59.38,59.36,59.36,4100.0,47.5321,47.5401,47.5241,47.5241,4100.0
2012-04-27 14:05:00,59.35,59.39,59.35,59.37,7700.0,47.5161,47.5482,47.5161,47.5321,7700.0
2012-04-27 14:10:00,59.37,59.42,59.37,59.4,54600.0,47.5321,47.5722,47.5321,47.5562,54600.0
2012-04-27 14:15:00,59.41,59.41,59.36,59.38,31600.0,47.5642,47.5642,47.5241,47.5401,31600.0
2012-04-27 14:20:00,59.39,59.41,59.39,59.4,9600.0,47.5482,47.5642,47.5482,47.5562,9600.0
2012-04-27 14:25:00,59.4,59.4,59.36,59.37,6000.0,47.5562,47.5562,47.5241,47.5321,6000.0
2012-04-27 14:30:00,59.36,59.36,59.31,59.34,7300.0,47.5241,47.5241,47.4841,47.5081,7300.0
2012-04-27 14:35:00,59.33,59.38,59.33,59.38,9800.0,47.5001,47.5401,47.5001,47.5401,9800.0
2012-04-27 14:40:00,59.38,59.38,59.36,59.37,3600.0,47.5401,47.5401,47.5241,47.5321,3600.0
2012-04-27 14:45:00,59.37,59.38,59.35,59.38,8100.0,47.5321,47.5401,47.5161,47.5401,8100.0
2012-04-27 14:50:00,59.38,59.39,59.37,59.39,10300.0,47.5401,47.5482,47.5321,47.5482,10300.0
2012-04-27 14:55:00,59.39,59.4,59.38,59.39,3200.0,47.5482,47.5562,47.5401,47.5482,3200.0
2012-04-27 15:00:00,59.4,59.4,59.36,59.36,10300.0,47.5562,47.5562,47.5241,47.5241,10300.0
2012-04-27 15:05:00,59.35,59.39,59.35,59.39,9000.0,47.5161,47.5482,47.5161,47.5482,9000.0
2012-04-27 15:10:00,59.39,59.42,59.39,59.42,4200.0,47.5482,47.5722,47.5482,47.5722,4200.0
2012-04-27 15:15:00,59.42,59.42,59.4,59.4,10600.0,47.5722,47.5722,47.5562,47.5562,10600.0
2012-04-27 15:20:00,59.4,59.42,59.4,59.42,20700.0,47.5562,47.5722,47.5562,47.5722,20700.0
2012-04-27 15:25:00,59.42,59.44,59.42,59.43,19400.0,47.5722,47.5882,47.5722,47.5802,19400.0
2012-04-27 15:30:00,59.43,59.43,59.41,59.43,15600.0,47.5802,47.5802,47.5642,47.5802,15600.0
2012-04-27 15:35:00,59.43,59.43,59.41,59.41,17900.0,47.5802,47.5802,47.5642,47.5642,17900.0
2012-04-27 15:40:00,59.4,59.46,59.4,59.43,22000.0,47.5562,47.6042,47.5562,47.5802,22000.0
2012-04-27 15:45:00,59.43,59.44,59.34,59.35,44300.0,47.5802,47.5882,47.5081,47.5161,44300.0
2012-04-27 15:50:00,59.34,59.34,59.24,59.25,54100.0,47.5081,47.5081,47.4281,47.4361,54100.0
2012-04-27 15:55:00,59.25,59.31,59.22,59.22,178100.0,47.4361,47.4841,47.412,47.412,178100.0
2012-04-30 09:30:00,59.33,59.33,59.19,59.22,39900.0,47.5001,47.5001,47.388,47.412,39900.0
2012-04-30 09:35:00,59.22,59.28,59.21,59.26,30400.0,47.412,47.4601,47.404,47.4441,30400.0
2012-04-30 09:40:00,59.25,59.28,59.13,59.15,70100.0,47.4361,47.4601,47.34,47.356,70100.0
2012-04-30 09:45:00,59.15,59.23,59.15,59.17,48900.0,47.356,47.4201,47.356,47.372,48900.0
2012-04-30 09:50:00,59.19,59.21,59.13,59.13,41300.0,47.388,47.404,47.34,47.34,41300.0
2012-04-30 09:55:00,59.13,59.17,59.12,59.17,45300.0,47.34,47.372,47.332,47.372,45300.0
2012-04-30 10:00:00,59.17,59.23,59.13,59.23,39400.0,47.372,47.4201,47.34,47.4201,39400.0
2012-04-30 10:05:00,59.23,59.25,59.19,59.19,13200.0,47.4201,47.4361,47.388,47.388,13200.0
2012-04-30 10:10:00,59.2,59.24,59.15,59.24,10700.0,47.396,47.4281,47.356,47.4281,10700.0
2012-04-30 10:15:00,59.24,59.27,59.2,59.2,8100.0,47.4281,47.4521,47.396,47.396,8100.0
2012-04-30 10:20:00,59.23,59.23,59.2,59.23,4000.0,47.4201,47.4201,47.396,47.4201,4000.0
2012-04-30 10:25:00,59.22,59.23,59.18,59.18,1600.0,47.412,47.4201,47.38,47.38,1600.0
2012-04-30 10:30:00,59.17,59.17,59.12,59.13,15100.0,47.372,47.372,47.332,47.34,15100.0
2012-04-30 10:35:00,59.14,59.19,59.14,59.17,10900.0,47.348,47.388,47.348,47.372,10900.0
2012-04-30 10:40:00,59.17,59.2,59.11,59.2,10500.0,47.372,47.396,47.324,47.396,10500.0
2012-04-30 10:45:00,59.2,59.2,59.12,59.13,14100.0,47.396,47.396,47.332,47.34,14100.0
2012-04-30 10:50:00,59.14,59.15,59.13,59.15,20700.0,47.348,47.356,47.34,47.356,20700.0
2012-04-30 10:55:00,59.16,59.18,59.15,59.15,20300.0,47.364,47.38,47.356,47.356,20300.0
2012-04-30 11:00:00,59.16,59.18,59.13,59.16,16400.0,47.364,47.38,47.34,47.364,16400.0
2012-04-30 11:05:00,59.16,59.18,59.16,59.18,6300.0,47.364,47.38,47.364,47.38,6300.0
2012-04-30 11:10:00,59.17,59.17,59.15,59.16,4900.0,47.372,47.372,47.356,47.364,4900.0
2012-04-30 11:15:00,59.15,59.17,59.14,59.17,3900.0,47.356,47.372,47.348,47.372,3900.0
2012-04-30 11:20:00,59.18,59.21,59.18,59.19,4900.0,47.38,47.404,47.38,47.388,4900.0
2012-04-30 11:25:00,59.18,59.25,59.13,59.21,41600.0,47.38,47.4361,47.34,47.404,41600.0
2012-04-30 11:30:00,59.22,59.22,59.15,59.15,6800.0,47.412,47.412,47.356,47.356,6800.0
2012-04-30 11:35:00,59.15,59.15,59.12,59.13,3200.0,47.356,47.356,47.332,47.34,3200.0
2012-04-30 11:40:00,59.13,59.14,59.1,59.11,18900.0,47.34,47.348,47.316,47.324,18900.0
2012-04-30 11:45:00,59.12,59.13,59.11,59.11,3600.0,47.332,47.34,47.324,47.324,3600.0
2012-04-30 11:50:00,59.12,59.15,59.12,59.15,1100.0,47.332,47.356,47.332,47.356,1100.0
2012-04-30 11:55:00,59.14,59.17,59.14,59.16,1900.0,47.348,47.372,47.348,47.364,1900.0
2012-04-30 12:00:00,59.15,59.16,59.13,59.13,2100.0,47.356,47.364,47.34,47.34,2100.0
2012-04-30 12:05:00,59.13,59.15,59.13,59.14,2900.0,47.34,47.356,47.34,47.348,2900.0
2012-04-30 12:10:00,59.14,59.15,59.14,59.15,600.0,47.348,47.356,47.348,47.356,600.0
2012-04-30 12:15:00,59.15,59.15,59.15,59.15,0.0,47.356,47.356,47.356,47.356,0.0
2012-04-30 12:20:00,59.16,59.18,59.16,59.18,2300.0,47.364,47.38,47.364,47.38,2300.0
2012-04-30 12:25:00,59.2,59.2,59.18,59.18,2100.0,47.396,47.396,47.38,47.38,2100.0
2012-04-30 12:30:00,59.19,59.19,59.14,59.15,5400.0,47.388,47.388,47.348,47.356,5400.0
2012-04-30 12:35:00,59.15,59.16,59.13,59.14,8300.0,47.356,47.364,47.34,47.348,8300.0
2012-04-30 12:40:00,59.13,59.15,59.13,59.14,3300.0,47.34,47.356,47.34,47.348,3300.0
2012-04-30 12:45:00,59.14,59.15,59.14,59.14,2500.0,47.348,47.356,47.348,47.348,2500.0
2012-04-30 12:50:00,59.14,59.14,59.12,59.13,6500.0,47.348,47.348,47.332,47.34,6500.0
2012-04-30 12:55:00,59.13,59.13,59.11,59.11,2800.0,47.34,47.34,47.324,47.324,2800.0
2012-04-30 13:00:00,59.11,59.11,59.11,59.11,4700.0,47.324,47.324,47.324,47.324,4700.0
2012-04-30 13:05:00,59.11,59.12,59.11,59.12,2300.0,47.324,47.332,47.324,47.332,2300.0
2012-04-30 13:10:00,59.12,59.13,59.11,59.11,2400.0,47.332,47.34,47.324,47.324,2400.0
2012-04-30 13:15:00,59.11,59.12,59.1,59.12,3100.0,47.324,47.332,47.316,47.332,3100.0
2012-04-30 13:20:00,59.11,59.11,59.11,59.11,1000.0,47.324,47.324,47.324,47.324,1000.0
2012-04-30 13:25:00,59.11,59.11,59.09,59.1,8000.0,47.324,47.324,47.308,47.316,8000.0
2012-04-30 13:30:00,59.11,59.12,59.07,59.09,6500.0,47.324,47.332,47.292,47.308,6500.0
2012-04-30 13:35:00,59.08,59.12,59.08,59.1,2700.0,47.3,47.332,47.3,47.316,2700.0
2012-04-30 13:40:00,59.11,59.11,59.1,59.1,1700.0,47.324,47.324,47.316,47.316,1700.0
2012-04-30 13:45:00,59.1,59.11,59.1,59.11,2000.0,47.316,47.324,47.316,47.324,2000.0
2012-04-30 13:50:00,59.12,59.12,59.11,59.11,1400.0,47.332,47.332,47.324,47.324,1400.0
2012-04-30 13:55:00,59.11,59.14,59.09,59.14,2600.0,47.324,47.348,47.308,47.348,2600.0
2012-04-30 14:00:00,59.14,59.15,59.1,59.11,4500.0,47.348,47.356,47.316,47.324,4500.0
2012-04-30 14:05:00,59.12,59.12,59.1,59.1,1800.0,47.332,47.332,47.316,47.316,1800.0
2012-04-30 14:10:00,59.11,59.11,59.09,59.09,1500.0,47.324,47.324,47.308,47.308,1500.0
2012-04-30 14:15:00,59.1,59.11,59.08,59.1,3500.0,47.316,47.324,47.3,47.316,3500.0
2012-04-30 14:20:00,59.11,59.13,59.11,59.11,2700.0,47.324,47.34,47.324,47.324,2700.0
2012-04-30 14:25:00,59.11,59.14,59.06,59.07,6500.0,47.324,47.348,47.284,47.292,6500.0
2012-04-30 14:30:00,59.07,59.07,59.04,59.05,10300.0,47.292,47.292,47.2679,47.2759,10300.0
2012-04-30 14:35:00,59.05,59.05,59.01,59.03,10200.0,47.2759,47.2759,47.2439,47.2599,10200.0
2012-04-30 14:40:00,59.04,59.07,59.04,59.06,5800.0,47.2679,47.292,47.2679,47.284,5800.0
2012-04-30 14:45:00,59.05,59.05,59.04,59.04,3300.0,47.2759,47.2759,47.2679,47.2679,3300.0
2012-04-30 14:50:00,59.04,59.07,59.04,59.05,8200.0,47.2679,47.292,47.2679,47.2759,8200.0
2012-04-30 14:55:00,59.05,59.05,59.04,59.04,24200.0,47.2759,47.2759,47.2679,47.2679,24200.0
2012-04-30 15:00:00,59.05,59.15,59.05,59.15,27900.0,47.2759,47.356,47.2759,47.356,27900.0
2012-04-30 15:05:00,59.15,59.19,59.14,59.19,52600.0,47.356,47.388,47.348,47.388,52600.0
2012-04-30 15:10:00,59.18,59.22,59.18,59.18,54200.0,47.38,47.412,47.38,47.38,54200.0
2012-04-30 15:15:00,59.17,59.17,59.15,59.15,8900.0,47.372,47.372,47.356,47.356,8900.0
2012-04-30 15:20:00,59.16,59.18,59.16,59.16,4600.0,47.364,47.38,47.364,47.364,4600.0
2012-04-30 15:25:00,59.16,59.17,59.16,59.17,2300.0,47.364,47.372,47.364,47.372,2300.0
2012-04-30 15:30:00,59.18,59.21,59.18,59.21,10500.0,47.38,47.404,47.38,47.404,10500.0
2012-04-30 15:35:00,59.21,59.25,59.21,59.25,38600.0,47.404,47.4361,47.404,47.4361,38600.0
2012-04-30 15:40:00,59.25,59.29,59.24,59.29,49400.0,47.4361,47.4681,47.4281,47.4681,49400.0
2012-04-30 15:45:00,59.29,59.29,59.22,59.23,11800.0,47.4681,47.4681,47.412,47.4201,11800.0
2012-04-30 15:50:00,59.24,59.26,59.22,59.26,17200.0,47.4281,47.4441,47.412,47.4441,17200.0
2012-04-30 15:55:00,59.27,59.28,59.24,59.25,43900.0,47.4521,47.4601,47.4281,47.4361,43900.0
2012-05-01 09:30:00,59.25,59.25,59.1,59.18,59400.0,47.4361,47.4361,47.316,47.38,59400.0
2012-05-01 09:35:00,59.19,59.25,59.17,59.22,13700.0,47.388,47.4361,47.372,47.412,13700.0
2012-05-01 09:40:00,59.22,59.27,59.13,59.13,23700.0,47.412,47.4521,47.34,47.34,23700.0
2012-05-01 09:45:00,59.12,59.15,59.09,59.09,16600.0,47.332,47.356,47.308,47.308,16600.0
2012-05-01 09:50:00,59.1,59.1,58.99,58.99,43300.0,47.316,47.316,47.2279,47.2279,43300.0
2012-05-01 09:55:00,58.99,59.0,58.89,58.9,30000.0,47.2279,47.2359,47.1478,47.1559,30000.0
2012-05-01 10:00:00,58.94,59.36,58.94,59.34,67900.0,47.1879,47.5241,47.1879,47.5081,67900.0
2012-05-01 10:05:00,59.34,59.46,59.32,59.46,30200.0,47.5081,47.6042,47.4921,47.6042,30200.0
2012-05-01 10:10:00,59.44,59.5,59.43,59.49,7400.0,47.5882,47.6362,47.5802,47.6282,7400.0
2012-05-01 10:15:00,59.49,59.62,59.48,59.6,32200.0,47.6282,47.7323,47.6202,47.7163,32200.0
2012-05-01 10:20:00,59.61,59.68,59.59,59.66,10000.0,47.7243,47.7803,47.7083,47.7643,10000.0
2012-05-01 10:25:00,59.65,59.74,59.65,59.74,28700.0,47.7563,47.8284,47.7563,47.8284,28700.0
2012-05-01 10:30:00,59.74,59.75,59.7,59.7,14500.0,47.8284,47.8364,47.7963,47.7963,14500.0
2012-05-01 10:35:00,59.7,59.7,59.64,59.64,12200.0,47.7963,47.7963,47.7483,47.7483,12200.0
2012-05-01 10:40:00,59.64,59.64,59.62,59.62,11900.0,47.7483,47.7483,47.7323,47.7323,11900.0
2012-05-01 10:45:00,59.62,59.63,59.59,59.6,29300.0,47.7323,47.7403,47.7083,47.7163,29300.0
2012-05-01 10:50:00,59.61,59.69,59.61,59.69,32900.0,47.7243,47.7883,47.7243,47.7883,32900.0
2012-05-01 10:55:00,59.68,59.73,59.68,59.71,6800.0,47.7803,47.8204,47.7803,47.8043,6800.0
2012-05-01 11:00:00,59.7,59.72,59.68,59.71,14100.0,47.7963,47.8124,47.7803,47.8043,14100.0
2012-05-01 11:05:00,59.71,59.72,59.7,59.71,5600.0,47.8043,47.8124,47.7963,47.8043,5600.0
2012-05-01 11:10:00,59.71,59.72,59.7,59.72,8000.0,47.8043,47.8124,47.7963,47.8124,8000.0
2012-05-01 11:15:00,59.73,59.75,59.72,59.74,5400.0,47.8204,47.8364,47.8124,47.8284,5400.0
2012-05-01 11:20:00,59.74,59.77,59.74,59.76,8200.0,47.8284,47.8524,47.8284,47.8444,8200.0
2012-05-01 11:25:00,59.76,59.8,59.75,59.79,7100.0,47.8444,47.8764,47.8364,47.8684,7100.0
2012-05-01 11:30:00,59.79,59.81,59.79,59.81,9300.0,47.8684,47.8844,47.8684,47.8844,9300.0
2012-05-01 11:35:00,59.81,59.81,59.8,59.8,7400.0,47.8844,47.8844,47.8764,47.8764,7400.0
2012-05-01 11:40:00,59.8,59.86,59.8,59.85,118300.0,47.8764,47.9244,47.8764,47.9164,118300.0
2012-05-01 11:45:00,59.86,59.96,59.86,59.95,14700.0,47.9244,48.0045,47.9244,47.9965,14700.0
2012-05-01 11:50:00,59.96,60.08,59.01,60.07,262200.0,48.0045,48.1006,47.2439,48.0926,262200.0
2012-05-01 11:55:00,60.06,60.06,60.03,60.04,6100.0,48.0846,48.0846,48.0605,48.0685,6100.0
2012-05-01 12:00:00,60.03,60.04,60.02,60.02,6100.0,48.0605,48.0685,48.0525,48.0525,6100.0
2012-05-01 12:05:00,60.01,60.02,60.01,60.01,10100.0,48.0445,48.0525,48.0445,48.0445,10100.0
2012-05-01 12:10:00,60.01,60.02,60.01,60.01,4300.0,48.0445,48.0525,48.0445,48.0445,4300.0
2012-05-01 12:15:00,60.01,60.02,60.01,60.02,1600.0,48.0445,48.0525,48.0445,48.0525,1600.0
2012-05-01 12:20:00,60.02,60.02,60.01,60.02,11100.0,48.0525,48.0525,48.0445,48.0525,11100.0
2012-05-01 12:25:00,60.02,60.03,60.01,60.02,7600.0,48.0525,48.0605,48.0445,48.0525,7600.0
2012-05-01 12:30:00,60.02,60.02,60.02,60.02,5800.0,48.0525,48.0525,48.0525,48.0525,5800.0
2012-05-01 12:35:00,60.01,60.04,59.98,59.98,46700.0,48.0445,48.0685,48.0205,48.0205,46700.0
2012-05-01 12:40:00,59.98,60.0,59.98,59.98,54600.0,48.0205,48.0365,48.0205,48.0205,54600.0
2012-05-01 12:45:00,59.97,59.97,59.95,59.95,6500.0,48.0125,48.0125,47.9965,47.9965,6500.0
2012-05-01 12:50:00,59.94,59.95,59.94,59.95,1100.0,47.9885,47.9965,47.9885,47.9965,1100.0
2012-05-01 12:55:00,59.95,59.95,59.95,59.95,500.0,47.9965,47.9965,47.9965,47.9965,500.0
2012-05-01 13:00:00,59.95,59.95,59.94,59.94,1500.0,47.9965,47.9965,47.9885,47.9885,1500.0
2012-05-01 13:05:00,59.94,59.96,59.94,59.95,4000.0,47.9885,48.0045,47.9885,47.9965,4000.0
2012-05-01 13:10:00,59.96,59.98,59.95,59.98,3100.0,48.0045,48.0205,47.9965,48.0205,3100.0
2012-05-01 13:15:00,59.98,59.98,59.93,59.93,6900.0,48.0205,48.0205,47.9805,47.9805,6900.0
2012-05-01 13:20:00,59.93,59.93,59.88,59.88,1900.0,47.9805,47.9805,47.9405,47.9405,1900.0
2012-05-01 13:25:00,59.88,59.91,59.88,59.89,2900.0,47.9405,47.9645,47.9405,47.9485,2900.0
2012-05-01 13:30:00,59.89,59.89,59.89,59.89,100.0,47.9485,47.9485,47.9485,47.9485,100.0
2012-05-01 13:35:00,59.9,59.93,59.9,59.93,2200.0,47.9565,47.9805,47.9565,47.9805,2200.0
2012-05-01 13:40:00,59.94,59.94,59.91,59.91,1300.0,47.9885,47.9885,47.9645,47.9645,1300.0
2012-05-01 13:45:00,59.9,59.9,59.88,59.9,4100.0,47.9565,47.9565,47.9405,47.9565,4100.0
2012-05-01 13:50:00,59.89,59.92,59.88,59.92,3100.0,47.9485,47.9725,47.9405,47.9725,3100.0
2012-05-01 13:55:00,59.92,59.99,59.92,59.96,23100.0,47.9725,48.0285,47.9725,48.0045,23100.0
2012-05-01 14:00:00,59.95,59.95,59.91,59.93,6400.0,47.9965,47.9965,47.9645,47.9805,6400.0
2012-05-01 14:05:00,59.92,59.95,59.92,59.95,900.0,47.9725,47.9965,47.9725,47.9965,900.0
2012-05-01 14:10:00,59.96,59.96,59.94,59.95,7900.0,48.0045,48.0045,47.9885,47.9965,7900.0
2012-05-01 14:15:00,59.95,59.98,59.95,59.96,2500.0,47.9965,48.0205,47.9965,48.0045,2500.0
2012-05-01 14:20:00,59.97,59.98,59.96,59.98,6300.0,48.0125,48.0205,48.0045,48.0205,6300.0
2012-05-01 14:25:00,59.96,59.96,59.87,59.93,9800.0,48.0045,48.0045,47.9324,47.9805,9800.0
2012-05-01 14:30:00,59.94,59.95,59.92,59.94,3200.0,47.9885,47.9965,47.9725,47.9885,3200.0
2012-05-01 14:35:00,59.94,59.96,59.94,59.96,3900.0,47.9885,48.0045,47.9885,48.0045,3900.0
2012-05-01 14:40:00,59.96,59.96,59.91,59.92,6700.0,48.0045,48.0045,47.9645,47.9725,6700.0
2012-05-01 14:45:00,59.91,59.92,59.86,59.9,13300.0,47.9645,47.9725,47.9244,47.9565,13300.0
2012-05-01 14:50:00,59.91,59.91,59.86,59.88,4000.0,47.9645,47.9645,47.9244,47.9405,4000.0
2012-05-01 14:55:00,59.86,59.9,59.86,59.9,8600.0,47.9244,47.9565,47.9244,47.9565,8600.0
2012-05-01 15:00:00,59.91,59.95,59.9,59.95,4000.0,47.9645,47.9965,47.9565,47.9965,4000.0
2012-05-01 15:05:00,59.95,59.95,59.92,59.92,1400.0,47.9965,47.9965,47.9725,47.9725,1400.0
2012-05-01 15:10:00,59.92,59.92,59.84,59.84,3400.0,47.9725,47.9725,47.9084,47.9084,3400.0
2012-05-01 15:15:00,59.84,59.86,59.82,59.86,3500.0,47.9084,47.9244,47.8924,47.9244,3500.0
2012-05-01 15:20:00,59.85,59.85,59.78,59.78,6500.0,47.9164,47.9164,47.8604,47.8604,6500.0
2012-05-01 15:25:00,59.78,59.8,59.75,59.77,21200.0,47.8604,47.8764,47.8364,47.8524,21200.0
2012-05-01 15:30:00,59.78,59.78,59.75,59.76,5600.0,47.8604,47.8604,47.8364,47.8444,5600.0
2012-05-01 15:35:00,59.75,59.75,59.68,59.7,14200.0,47.8364,47.8364,47.7803,47.7963,14200.0
2012-05-01 15:40:00,59.69,59.72,59.69,59.71,12800.0,47.7883,47.8124,47.7883,47.8043,12800.0
2012-05-01 15:45:00,59.7,59.7,59.67,59.69,15600.0,47.7963,47.7963,47.7723,47.7883,15600.0
2012-05-01 15:50:00,59.69,59.69,59.57,59.58,29300.0,47.7883,47.7883,47.6923,47.7003,29300.0
2012-05-01 15:55:00,59.58,59.61,59.55,59.6,48900.0,47.7003,47.7243,47.6762,47.7163,48900.0
2012-05-02 09:30:00,59.53,59.63,59.51,59.53,75200.0,47.6602,47.7403,47.6442,47.6602,75200.0
2012-05-02 09:35:00,59.53,59.59,59.48,59.59,63400.0,47.6602,47.7083,47.6202,47.7083,63400.0
2012-05-02 09:40:00,59.59,59.6,59.52,59.54,20900.0,47.7083,47.7163,47.6522,47.6682,20900.0
2012-05-02 09:45:00,59.51,59.59,59.51,59.56,43700.0,47.6442,47.7083,47.6442,47.6843,43700.0
2012-05-02 09:50:00,59.58,59.63,59.56,59.57,25200.0,47.7003,47.7403,47.6843,47.6923,25200.0
2012-05-02 09:55:00,59.58,59.59,59.56,59.56,8200.0,47.7003,47.7083,47.6843,47.6843,8200.0
2012-05-02 10:00:00,59.57,59.58,59.47,59.47,52400.0,47.6923,47.7003,47.6122,47.6122,52400.0
2012-05-02 10:05:00,59.46,59.61,59.46,59.59,29000.0,47.6042,47.7243,47.6042,47.7083,29000.0
2012-05-02 10:10:00,59.61,59.61,59.54,59.56,6500.0,47.7243,47.7243,47.6682,47.6843,6500.0
2012-05-02 10:15:00,59.56,59.56,59.51,59.56,10400.0,47.6843,47.6843,47.6442,47.6843,10400.0
2012-05-02 10:20:00,59.56,59.57,59.53,59.55,10600.0,47.6843,47.6923,47.6602,47.6762,10600.0
2012-05-02 10:25:00,59.53,59.58,59.52,59.52,7700.0,47.6602,47.7003,47.6522,47.6522,7700.0
2012-05-02 10:30:00,59.5,59.56,59.48,59.55,8100.0,47.6362,47.6843,47.6202,47.6762,8100.0
2012-05-02 10:35:00,59.56,59.61,59.55,59.59,7200.0,47.6843,47.7243,47.6762,47.7083,7200.0
2012-05-02 10:40:00,59.59,59.62,59.58,59.6,40200.0,47.7083,47.7323,47.7003,47.7163,40200.0
2012-05-02 10:45:00,59.6,59.62,59.6,59.6,18800.0,47.7163,47.7323,47.7163,47.7163,18800.0
2012-05-02 10:50:00,59.61,59.63,59.6,59.63,4500.0,47.7243,47.7403,47.7163,47.7403,4500.0
2012-05-02 10:55:00,59.63,59.67,59.63,59.63,32200.0,47.7403,47.7723,47.7403,47.7403,32200.0
2012-05-02 11:00:00,59.64,59.66,59.6,59.61,9900.0,47.7483,47.7643,47.7163,47.7243,9900.0
2012-05-02 11:05:00,59.62,59.63,59.56,59.59,19000.0,47.7323,47.7403,47.6843,47.7083,19000.0
2012-05-02 11:10:00,59.59,59.63,59.59,59.63,6600.0,47.7083,47.7403,47.7083,47.7403,6600.0
2012-05-02 11:15:00,59.62,59.64,59.6,59.62,10600.0,47.7323,47.7483,47.7163,47.7323,10600.0
2012-05-02 11:20:00,59.63,59.64,59.62,59.63,3300.0,47.7403,47.7483,47.7323,47.7403,3300.0
2012-05-02 11:25:00,59.63,59.64,59.63,59.64,3200.0,47.7403,47.7483,47.7403,47.7483,3200.0
2012-05-02 11:30:00,59.65,59.68,59.65,59.68,3700.0,47.7563,47.7803,47.7563,47.7803,3700.0
2012-05-02 11:35:00,59.68,59.68,59.66,59.66,2800.0,47.7803,47.7803,47.7643,47.7643,2800.0
2012-05-02 11:40:00,59.68,59.7,59.68,59.68,10600.0,47.7803,47.7963,47.7803,47.7803,10600.0
2012-05-02 11:45:00,59.68,59.7,59.68,59.69,4200.0,47.7803,47.7963,47.7803,47.7883,4200.0
2012-05-02 11:50:00,59.69,59.7,59.67,59.67,4300.0,47.7883,47.7963,47.7723,47.7723,4300.0
2012-05-02 11:55:00,59.66,59.66,59.58,59.59,25800.0,47.7643,47.7643,47.7003,47.7083,25800.0
2012-05-02 12:00:00,59.6,59.61,59.57,59.59,6500.0,47.7163,47.7243,47.6923,47.7083,6500.0
2012-05-02 12:05:00,59.59,59.6,59.57,59.59,6100.0,47.7083,47.7163,47.6923,47.7083,6100.0
2012-05-02 12:10:00,59.59,59.62,59.59,59.62,9800.0,47.7083,47.7323,47.7083,47.7323,9800.0
2012-05-02 12:15:00,59.62,59.73,59.62,59.71,10600.0,47.7323,47.8204,47.7323,47.8043,10600.0
2012-05-02 12:20:00,59.72,59.75,59.72,59.72,15100.0,47.8124,47.8364,47.8124,47.8124,15100.0
2012-05-02 12:25:00,59.73,59.73,59.72,59.73,5600.0,47.8204,47.8204,47.8124,47.8204,5600.0
2012-05-02 12:30:00,59.72,59.73,59.72,59.73,6700.0,47.8124,47.8204,47.8124,47.8204,6700.0
2012-05-02 12:35:00,59.72,59.76,59.72,59.74,12400.0,47.8124,47.8444,47.8124,47.8284,12400.0
2012-05-02 12:40:00,59.73,59.74,59.72,59.73,7600.0,47.8204,47.8284,47.8124,47.8204,7600.0
2012-05-02 12:45:00,59.72,59.72,59.68,59.69,10000.0,47.8124,47.8124,47.7803,47.7883,10000.0
2012-05-02 12:50:00,59.69,59.7,59.69,59.69,13900.0,47.7883,47.7963,47.7883,47.7883,13900.0
2012-05-02 12:55:00,59.69,59.69,59.67,59.68,29500.0,47.7883,47.7883,47.7723,47.7803,29500.0
2012-05-02 13:00:00,59.69,59.69,59.68,59.69,10900.0,47.7883,47.7883,47.7803,47.7883,10900.0
2012-05-02 13:05:00,59.69,59.7,59.69,59.69,6100.0,47.7883,47.7963,47.7883,47.7883,6100.0
2012-05-02 13:10:00,59.68,59.69,59.65,59.65,15400.0,47.7803,47.7883,47.7563,47.7563,15400.0
2012-05-02 13:15:00,59.66,59.67,59.62,59.62,9300.0,47.7643,47.7723,47.7323,47.7323,9300.0
2012-05-02 13:20:00,59.63,59.64,59.63,59.64,7300.0,47.7403,47.7483,47.7403,47.7483,7300.0
2012-05-02 13:25:00,59.65,59.65,59.61,59.61,6000.0,47.7563,47.7563,47.7243,47.7243,6000.0
2012-05-02 13:30:00,59.61,59.65,59.61,59.64,7800.0,47.7243,47.7563,47.7243,47.7483,7800.0
2012-05-02 13:35:00,59.64,59.65,59.64,59.65,4700.0,47.7483,47.7563,47.7483,47.7563,4700.0
2012-05-02 13:40:00,59.65,59.68,59.65,59.68,13000.0,47.7563,47.7803,47.7563,47.7803,13000.0
2012-05-02 13:45:00,59.68,59.72,59.68,59.72,20600.0,47.7803,47.8124,47.7803,47.8124,20600.0
2012-05-02 13:50:00,59.72,59.74,59.7,59.73,13400.0,47.8124,47.8284,47.7963,47.8204,13400.0
2012-05-02 13:55:00,59.73,59.73,59.71,59.71,7700.0,47.8204,47.8204,47.8043,47.8043,7700.0
2012-05-02 14:00:00,59.7,59.72,59.68,59.69,8900.0,47.7963,47.8124,47.7803,47.7883,8900.0
2012-05-02 14:05:00,59.7,59.75,59.7,59.75,8100.0,47.7963,47.8364,47.7963,47.8364,8100.0
2012-05-02 14:10:00,59.76,59.76,59.73,59.75,11200.0,47.8444,47.8444,47.8204,47.8364,11200.0
2012-05-02 14:15:00,59.74,59.75,59.74,59.74,2400.0,47.8284,47.8364,47.8284,47.8284,2400.0
2012-05-02 14:20:00,59.74,59.75,59.74,59.75,4400.0,47.8284,47.8364,47.8284,47.8364,4400.0
2012-05-02 14:25:00,59.74,59.78,59.74,59.78,22800.0,47.8284,47.8604,47.8284,47.8604,22800.0
2012-05-02 14:30:00,59.77,59.78,59.72,59.76,13500.0,47.8524,47.8604,47.8124,47.8444,13500.0
2012-05-02 14:35:00,59.74,59.75,59.7,59.7,14900.0,47.8284,47.8364,47.7963,47.7963,14900.0
2012-05-02 14:40:00,59.7,59.71,59.7,59.71,3200.0,47.7963,47.8043,47.7963,47.8043,3200.0
2012-05-02 14:45:00,59.7,59.71,59.7,59.7,4400.0,47.7963,47.8043,47.7963,47.7963,4400.0
2012-05-02 14:50:00,59.7,59.72,59.7,59.72,12000.0,47.7963,47.8124,47.7963,47.8124,12000.0
2012-05-02 14:55:00,59.72,59.72,59.71,59.71,13700.0,47.8124,47.8124,47.8043,47.8043,13700.0
2012-05-02 15:00:00,59.71,59.71,59.65,59.67,12200.0,47.8043,47.8043,47.7563,47.7723,12200.0
2012-05-02 15:05:00,59.67,59.67,59.65,59.65,15000.0,47.7723,47.7723,47.7563,47.7563,15000.0
2012-05-02 15:10:00,59.65,59.68,59.64,59.67,26100.0,47.7563,47.7803,47.7483,47.7723,26100.0
2012-05-02 15:15:00,59.67,59.7,59.65,59.65,20500.0,47.7723,47.7963,47.7563,47.7563,20500.0
2012-05-02 15:20:00,59.65,59.69,59.65,59.69,11000.0,47.7563,47.7883,47.7563,47.7883,11000.0
2012-05-02 15:25:00,59.7,59.71,59.68,59.71,19500.0,47.7963,47.8043,47.7803,47.8043,19500.0
2012-05-02 15:30:00,59.71,59.71,59.67,59.68,11000.0,47.8043,47.8043,47.7723,47.7803,11000.0
2012-05-02 15:35:00,59.68,59.69,59.66,59.69,18500.0,47.7803,47.7883,47.7643,47.7883,18500.0
2012-05-02 15:40:00,59.68,59.74,59.68,59.74,18900.0,47.7803,47.8284,47.7803,47.8284,18900.0
2012-05-02 15:45:00,59.73,59.78,59.72,59.72,24100.0,47.8204,47.8604,47.8124,47.8124,24100.0
2012-05-02 15:50:00,59.73,59.73,59.68,59.72,23500.0,47.8204,47.8204,47.7803,47.8124,23500.0
2012-05-02 15:55:00,59.72,59.79,59.69,59.78,118200.0,47.8124,47.8684,47.7883,47.8604,118200.0
2012-05-03 09:30:00,59.84,60.0,59.84,59.99,149200.0,47.9084,48.0365,47.9084,48.0285,149200.0
2012-05-03 09:35:00,59.96,59.98,59.87,59.87,58100.0,48.0045,48.0205,47.9324,47.9324,58100.0
2012-05-03 09:40:00,59.87,59.94,59.87,59.93,36600.0,47.9324,47.9885,47.9324,47.9805,36600.0
2012-05-03 09:45:00,59.93,59.99,59.93,59.99,68200.0,47.9805,48.0285,47.9805,48.0285,68200.0
2012-05-03 09:50:00,59.99,60.02,59.98,60.0,45700.0,48.0285,48.0525,48.0205,48.0365,45700.0
2012-05-03 09:55:00,60.0,60.02,59.88,59.93,77300.0,48.0365,48.0525,47.9405,47.9805,77300.0
2012-05-03 10:00:00,59.91,59.91,59.8,59.83,43300.0,47.9645,47.9645,47.8764,47.9004,43300.0
2012-05-03 10:05:00,59.83,59.84,59.75,59.84,52900.0,47.9004,47.9084,47.8364,47.9084,52900.0
2012-05-03 10:10:00,59.83,59.83,59.78,59.79,32000.0,47.9004,47.9004,47.8604,47.8684,32000.0
2012-05-03 10:15:00,59.79,59.8,59.74,59.75,31700.0,47.8684,47.8764,47.8284,47.8364,31700.0
2012-05-03 10:20:00,59.74,59.74,59.71,59.74,36700.0,47.8284,47.8284,47.8043,47.8284,36700.0
2012-05-03 10:25:00,59.75,59.76,59.71,59.76,57400.0,47.8364,47.8444,47.8043,47.8444,57400.0
2012-05-03 10:30:00,59.76,59.79,59.74,59.79,35800.0,47.8444,47.8684,47.8284,47.8684,35800.0
2012-05-03 10:35:00,59.79,59.87,59.79,59.87,29700.0,47.8684,47.9324,47.8684,47.9324,29700.0
2012-05-03 10:40:00,59.86,59.87,59.85,59.86,22400.0,47.9244,47.9324,47.9164,47.9244,22400.0
2012-05-03 10:45:00,59.86,59.86,59.8,59.82,29600.0,47.9244,47.9244,47.8764,47.8924,29600.0
2012-05-03 10:50:00,59.82,59.82,59.8,59.8,33500.0,47.8924,47.8924,47.8764,47.8764,33500.0
2012-05-03 10:55:00,59.8,59.84,59.79,59.84,37200.0,47.8764,47.9084,47.8684,47.9084,37200.0
2012-05-03 11:00:00,59.85,59.89,59.84,59.88,38200.0,47.9164,47.9485,47.9084,47.9405,38200.0
2012-05-03 11:05:00,59.88,59.9,59.88,59.89,9800.0,47.9405,47.9565,47.9405,47.9485,9800.0
2012-05-03 11:10:00,59.89,59.9,59.86,59.87,33000.0,47.9485,47.9565,47.9244,47.9324,33000.0
2012-05-03 11:15:00,59.87,59.92,59.87,59.89,17600.0,47.9324,47.9725,47.9324,47.9485,17600.0
2012-05-03 11:20:00,59.88,59.91,59.88,59.91,11700.0,47.9405,47.9645,47.9405,47.9645,11700.0
2012-05-03 11:25:00,59.92,59.93,59.88,59.89,14600.0,47.9725,47.9805,47.9405,47.9485,14600.0
2012-05-03 11:30:00,59.89,59.91,59.8,59.8,36700.0,47.9485,47.9645,47.8764,47.8764,36700.0
2012-05-03 11:35:00,59.81,59.82,59.78,59.79,13100.0,47.8844,47.8924,47.8604,47.8684,13100.0
2012-05-03 11:40:00,59.79,59.81,59.77,59.81,20400.0,47.8684,47.8844,47.8524,47.8844,20400.0
2012-05-03 11:45:00,59.8,59.81,59.69,59.69,20100.0,47.8764,47.8844,47.7883,47.7883,20100.0
2012-05-03 11:50:00,59.7,59.73,59.69,59.72,10700.0,47.7963,47.8204,47.7883,47.8124,10700.0
2012-05-03 11:55:00,59.73,59.74,59.69,59.72,25400.0,47.8204,47.8284,47.7883,47.8124,25400.0
2012-05-03 12:00:00,59.72,59.72,59.65,59.66,20200.0,47.8124,47.8124,47.7563,47.7643,20200.0
2012-05-03 12:05:00,59.66,59.7,59.65,59.7,18100.0,47.7643,47.7963,47.7563,47.7963,18100.0
2012-05-03 12:10:00,59.71,59.72,59.68,59.68,11700.0,47.8043,47.8124,47.7803,47.7803,11700.0
2012-05-03 12:15:00,59.69,59.73,59.69,59.7,12200.0,47.7883,47.8204,47.7883,47.7963,12200.0
2012-05-03 12:20:00,59.7,59.7,59.67,59.68,11700.0,47.7963,47.7963,47.7723,47.7803,11700.0
2012-05-03 12:25:00,59.67,59.69,59.65,59.69,16100.0,47.7723,47.7883,47.7563,47.7883,16100.0
2012-05-03 12:30:00,59.69,59.71,59.68,59.71,8400.0,47.7883,47.8043,47.7803,47.8043,8400.0
2012-05-03 12:35:00,59.71,59.75,59.71,59.71,21900.0,47.8043,47.8364,47.8043,47.8043,21900.0
2012-05-03 12:40:00,59.71,59.72,59.68,59.68,7000.0,47.8043,47.8124,47.7803,47.7803,7000.0
2012-05-03 12:45:00,59.69,59.75,59.69,59.74,14600.0,47.7883,47.8364,47.7883,47.8284,14600.0
2012-05-03 12:50:00,59.75,59.76,59.73,59.74,7500.0,47.8364,47.8444,47.8204,47.8284,7500.0
2012-05-03 12:55:00,59.74,59.74,59.69,59.69,8700.0,47.8284,47.8284,47.7883,47.7883,8700.0
2012-05-03 13:00:00,59.7,59.72,59.68,59.71,10600.0,47.7963,47.8124,47.7803,47.8043,10600.0
2012-05-03 13:05:00,59.7,59.72,59.66,59.68,12400.0,47.7963,47.8124,47.7643,47.7803,12400.0
2012-05-03 13:10:00,59.69,59.69,59.63,59.64,12800.0,47.7883,47.7883,47.7403,47.7483,12800.0
2012-05-03 13:15:00,59.65,59.7,59.65,59.7,8900.0,47.7563,47.7963,47.7563,47.7963,8900.0
2012-05-03 13:20:00,59.71,59.72,59.67,59.68,13300.0,47.8043,47.8124,47.7723,47.7803,13300.0
2012-05-03 13:25:00,59.68,59.73,59.68,59.73,22600.0,47.7803,47.8204,47.7803,47.8204,22600.0
2012-05-03 13:30:00,59.72,59.72,59.64,59.66,11900.0,47.8124,47.8124,47.7483,47.7643,11900.0
2012-05-03 13:35:00,59.67,59.68,59.62,59.62,13200.0,47.7723,47.7803,47.7323,47.7323,13200.0
2012-05-03 13:40:00,59.62,59.62,59.44,59.45,32600.0,47.7323,47.7323,47.5882,47.5962,32600.0
2012-05-03 13:45:00,59.45,59.52,59.45,59.52,18700.0,47.5962,47.6522,47.5962,47.6522,18700.0
2012-05-03 13:50:00,59.52,59.53,59.5,59.53,10100.0,47.6522,47.6602,47.6362,47.6602,10100.0
2012-05-03 13:55:00,59.53,59.56,59.53,59.53,11900.0,47.6602,47.6843,47.6602,47.6602,11900.0
2012-05-03 14:00:00,59.52,59.55,59.51,59.53,8800.0,47.6522,47.6762,47.6442,47.6602,8800.0
2012-05-03 14:05:00,59.53,59.53,59.5,59.52,12400.0,47.6602,47.6602,47.6362,47.6522,12400.0
2012-05-03 14:10:00,59.52,59.54,59.48,59.52,14100.0,47.6522,47.6682,47.6202,47.6522,14100.0
2012-05-03 14:15:00,59.52,59.55,59.52,59.55,10200.0,47.6522,47.6762,47.6522,47.6762,10200.0
2012-05-03 14:20:00,59.55,59.57,59.54,59.55,8500.0,47.6762,47.6923,47.6682,47.6762,8500.0
2012-05-03 14:25:00,59.56,59.56,59.51,59.52,16100.0,47.6843,47.6843,47.6442,47.6522,16100.0
2012-05-03 14:30:00,59.52,59.55,59.52,59.55,14000.0,47.6522,47.6762,47.6522,47.6762,14000.0
2012-05-03 14:35:00,59.55,59.56,59.55,59.55,9900.0,47.6762,47.6843,47.6762,47.6762,9900.0
2012-05-03 14:40:00,59.54,59.54,59.5,59.5,15800.0,47.6682,47.6682,47.6362,47.6362,15800.0
2012-05-03 14:45:00,59.51,59.52,59.44,59.46,12600.0,47.6442,47.6522,47.5882,47.6042,12600.0
2012-05-03 14:50:00,59.46,59.52,59.46,59.48,22000.0,47.6042,47.6522,47.6042,47.6202,22000.0
2012-05-03 14:55:00,59.48,59.48,59.46,59.48,29700.0,47.6202,47.6202,47.6042,47.6202,29700.0
2012-05-03 15:00:00,59.48,59.51,59.47,59.51,14000.0,47.6202,47.6442,47.6122,47.6442,14000.0
2012-05-03 15:05:00,59.51,59.52,59.47,59.52,25800.0,47.6442,47.6522,47.6122,47.6522,25800.0
2012-05-03 15:10:00,59.52,59.52,59.48,59.49,32200.0,47.6522,47.6522,47.6202,47.6282,32200.0
2012-05-03 15:15:00,59.5,59.51,59.49,59.5,17000.0,47.6362,47.6442,47.6282,47.6362,17000.0
2012-05-03 15:20:00,59.49,59.51,59.49,59.51,33500.0,47.6282,47.6442,47.6282,47.6442,33500.0
2012-05-03 15:25:00,59.51,59.59,59.51,59.58,48300.0,47.6442,47.7083,47.6442,47.7003,48300.0
2012-05-03 15:30:00,59.58,59.6,59.56,59.56,30200.0,47.7003,47.7163,47.6843,47.6843,30200.0
2012-05-03 15:35:00,59.57,59.58,59.51,59.51,24100.0,47.6923,47.7003,47.6442,47.6442,24100.0
2012-05-03 15:40:00,59.5,59.55,59.49,59.52,38600.0,47.6362,47.6762,47.6282,47.6522,38600.0
2012-05-03 15:45:00,59.51,59.53,59.42,59.42,52200.0,47.6442,47.6602,47.5722,47.5722,52200.0
2012-05-03 15:50:00,59.43,59.47,59.4,59.47,42900.0,47.5802,47.6122,47.5562,47.6122,42900.0
2012-05-03 15:55:00,59.47,59.53,59.47,59.5,78900.0,47.6122,47.6602,47.6122,47.6362,78900.0
2012-05-04 09:30:00,59.13,59.22,59.08,59.14,67900.0,47.34,47.412,47.3,47.348,67900.0
2012-05-04 09:35:00,59.16,59.16,58.99,59.05,61600.0,47.364,47.364,47.2279,47.2759,61600.0
2012-05-04 09:40:00,59.03,59.05,58.98,58.98,26900.0,47.2599,47.2759,47.2199,47.2199,26900.0
2012-05-04 09:45:00,58.98,59.01,58.95,58.99,31200.0,47.2199,47.2439,47.1959,47.2279,31200.0
2012-05-04 09:50:00,59.0,59.08,58.97,59.0,21300.0,47.2359,47.3,47.2119,47.2359,21300.0
2012-05-04 09:55:00,58.98,58.98,58.89,58.92,25100.0,47.2199,47.2199,47.1478,47.1719,25100.0
2012-05-04 10:00:00,58.92,58.92,58.84,58.89,76000.0,47.1719,47.1719,47.1078,47.1478,76000.0
2012-05-04 10:05:00,58.88,58.94,58.86,58.88,19700.0,47.1398,47.1879,47.1238,47.1398,19700.0
2012-05-04 10:10:00,58.87,58.87,58.81,58.84,44000.0,47.1318,47.1318,47.0838,47.1078,44000.0
2012-05-04 10:15:00,58.83,58.83,58.71,58.73,447600.0,47.0998,47.0998,47.0037,47.0198,447600.0
2012-05-04 10:20:00,58.73,58.78,58.73,58.77,108200.0,47.0198,47.0598,47.0198,47.0518,108200.0
2012-05-04 10:25:00,58.77,58.8,58.75,58.76,50700.0,47.0518,47.0758,47.0358,47.0438,50700.0
2012-05-04 10:30:00,58.77,58.77,58.73,58.76,23600.0,47.0518,47.0518,47.0198,47.0438,23600.0
2012-05-04 10:35:00,58.74,58.74,58.67,58.72,36300.0,47.0278,47.0278,46.9717,47.0117,36300.0
2012-05-04 10:40:00,58.71,58.77,58.7,58.76,25300.0,47.0037,47.0518,46.9957,47.0438,25300.0
2012-05-04 10:45:00,58.75,58.75,58.69,58.69,14800.0,47.0358,47.0358,46.9877,46.9877,14800.0
2012-05-04 10:50:00,58.68,58.69,58.65,58.68,16900.0,46.9797,46.9877,46.9557,46.9797,16900.0
2012-05-04 10:55:00,58.68,58.73,58.67,58.71,28000.0,46.9797,47.0198,46.9717,47.0037,28000.0
2012-05-04 11:00:00,58.72,58.72,58.66,58.68,21900.0,47.0117,47.0117,46.9637,46.9797,21900.0
2012-05-04 11:05:00,58.67,58.67,58.62,58.62,19400.0,46.9717,46.9717,46.9317,46.9317,19400.0
2012-05-04 11:10:00,58.61,58.63,58.6,58.61,12200.0,46.9237,46.9397,46.9157,46.9237,12200.0
2012-05-04 11:15:00,58.61,58.63,58.58,58.61,21900.0,46.9237,46.9397,46.8997,46.9237,21900.0
2012-05-04 11:20:00,58.61,58.61,58.53,58.54,32000.0,46.9237,46.9237,46.8596,46.8676,32000.0
2012-05-04 11:25:00,58.54,58.55,58.53,58.55,22500.0,46.8676,46.8756,46.8596,46.8756,22500.0
2012-05-04 11:30:00,58.54,58.55,58.49,58.5,30100.0,46.8676,46.8756,46.8276,46.8356,30100.0
2012-05-04 11:35:00,58.49,58.49,58.41,58.43,63700.0,46.8276,46.8276,46.7636,46.7796,63700.0
2012-05-04 11:40:00,58.44,58.48,58.44,58.45,21000.0,46.7876,46.8196,46.7876,46.7956,21000.0
2012-05-04 11:45:00,58.45,58.46,58.44,58.45,11900.0,46.7956,46.8036,46.7876,46.7956,11900.0
2012-05-04 11:50:00,58.45,58.46,58.38,58.43,29000.0,46.7956,46.8036,46.7395,46.7796,29000.0
2012-05-04 11:55:00,58.43,58.43,58.38,58.38,10800.0,46.7796,46.7796,46.7395,46.7395,10800.0
2012-05-04 12:00:00,58.38,58.41,58.38,58.41,14500.0,46.7395,46.7636,46.7395,46.7636,14500.0
2012-05-04 12:05:00,58.42,58.48,58.41,58.48,8500.0,46.7716,46.8196,46.7636,46.8196,8500.0
2012-05-04 12:10:00,58.48,58.48,58.47,58.47,16600.0,46.8196,46.8196,46.8116,46.8116,16600.0
2012-05-04 12:15:00,58.47,58.47,58.42,58.43,10700.0,46.8116,46.8116,46.7716,46.7796,10700.0
2012-05-04 12:20:00,58.43,58.43,58.38,58.38,17400.0,46.7796,46.7796,46.7395,46.7395,17400.0
2012-05-04 12:25:00,58.39,58.41,58.39,58.4,9200.0,46.7475,46.7636,46.7475,46.7555,9200.0
2012-05-04 12:30:00,58.4,58.4,58.36,58.36,25600.0,46.7555,46.7555,46.7235,46.7235,25600.0
2012-05-04 12:35:00,58.36,58.36,58.29,58.3,27600.0,46.7235,46.7235,46.6675,46.6755,27600.0
2012-05-04 12:40:00,58.29,58.31,58.28,58.31,19300.0,46.6675,46.6835,46.6595,46.6835,19300.0
2012-05-04 12:45:00,58.3,58.33,58.29,58.31,18600.0,46.6755,46.6995,46.6675,46.6835,18600.0
2012-05-04 12:50:00,58.31,58.34,58.31,58.33,23100.0,46.6835,46.7075,46.6835,46.6995,23100.0
2012-05-04 12:55:00,58.33,58.34,58.31,58.33,24300.0,46.6995,46.7075,46.6835,46.6995,24300.0
2012-05-04 13:00:00,58.34,58.4,58.34,58.35,14200.0,46.7075,46.7555,46.7075,46.7155,14200.0
2012-05-04 13:05:00,58.35,58.36,58.34,58.34,13400.0,46.7155,46.7235,46.7075,46.7075,13400.0
2012-05-04 13:10:00,58.33,58.36,58.29,58.29,19000.0,46.6995,46.7235,46.6675,46.6675,19000.0
2012-05-04 13:15:00,58.3,58.35,58.3,58.32,9400.0,46.6755,46.7155,46.6755,46.6915,9400.0
2012-05-04 13:20:00,58.32,58.33,58.3,58.3,15100.0,46.6915,46.6995,46.6755,46.6755,15100.0
2012-05-04 13:25:00,58.3,58.35,58.3,58.34,24100.0,46.6755,46.7155,46.6755,46.7075,24100.0
2012-05-04 13:30:00,58.35,58.37,58.35,58.37,9800.0,46.7155,46.7315,46.7155,46.7315,9800.0
2012-05-04 13:35:00,58.38,58.38,58.34,58.35,13600.0,46.7395,46.7395,46.7075,46.7155,13600.0
2012-05-04 13:40:00,58.35,58.36,58.33,58.35,27500.0,46.7155,46.7235,46.6995,46.7155,27500.0
2012-05-04 13:45:00,58.34,58.35,58.31,58.32,13900.0,46.7075,46.7155,46.6835,46.6915,13900.0
2012-05-04 13:50:00,58.32,58.35,58.32,58.33,12700.0,46.6915,46.7155,46.6915,46.6995,12700.0
2012-05-04 13:55:00,58.33,58.34,58.32,58.33,11300.0,46.6995,46.7075,46.6915,46.6995,11300.0
2012-05-04 14:00:00,58.33,58.33,58.3,58.31,12100.0,46.6995,46.6995,46.6755,46.6835,12100.0
2012-05-04 14:05:00,58.31,58.33,58.31,58.32,20600.0,46.6835,46.6995,46.6835,46.6915,20600.0
2012-05-04 14:10:00,58.32,58.32,58.3,58.31,21500.0,46.6915,46.6915,46.6755,46.6835,21500.0
2012-05-04 14:15:00,58.31,58.31,58.27,58.3,33100.0,46.6835,46.6835,46.6515,46.6755,33100.0
2012-05-04 14:20:00,58.3,58.32,58.28,58.32,28600.0,46.6755,46.6915,46.6595,46.6915,28600.0
2012-05-04 14:25:00,58.32,58.34,58.32,58.33,51700.0,46.6915,46.7075,46.6915,46.6995,51700.0
2012-05-04 14:30:00,58.33,58.33,58.28,58.29,19400.0,46.6995,46.6995,46.6595,46.6675,19400.0
2012-05-04 14:35:00,58.28,58.28,58.22,58.24,27700.0,46.6595,46.6595,46.6114,46.6275,27700.0
2012-05-04 14:40:00,58.25,58.27,58.22,58.22,55400.0,46.6355,46.6515,46.6114,46.6114,55400.0
2012-05-04 14:45:00,58.22,58.27,58.22,58.25,62000.0,46.6114,46.6515,46.6114,46.6355,62000.0
2012-05-04 14:50:00,58.25,58.25,58.19,58.19,23500.0,46.6355,46.6355,46.5874,46.5874,23500.0
2012-05-04 14:55:00,58.2,58.27,58.2,58.23,23300.0,46.5954,46.6515,46.5954,46.6194,23300.0
2012-05-04 15:00:00,58.24,58.29,58.23,58.29,22500.0,46.6275,46.6675,46.6194,46.6675,22500.0
2012-05-04 15:05:00,58.29,58.29,58.24,58.25,24100.0,46.6675,46.6675,46.6275,46.6355,24100.0
2012-05-04 15:10:00,58.25,58.26,58.23,58.24,35300.0,46.6355,46.6435,46.6194,46.6275,35300.0
2012-05-04 15:15:00,58.24,58.26,58.22,58.23,25800.0,46.6275,46.6435,46.6114,46.6194,25800.0
2012-05-04 15:20:00,58.23,58.23,58.21,58.22,35500.0,46.6194,46.6194,46.6034,46.6114,35500.0
2012-05-04 15:25:00,58.22,58.23,58.17,58.19,34300.0,46.6114,46.6194,46.5714,46.5874,34300.0
2012-05-04 15:30:00,58.19,58.25,58.17,58.25,114700.0,46.5874,46.6355,46.5714,46.6355,114700.0
2012-05-04 15:35:00,58.24,58.28,58.23,58.24,52200.0,46.6275,46.6595,46.6194,46.6275,52200.0
2012-05-04 15:40:00,58.24,58.32,58.23,58.32,45500.0,46.6275,46.6915,46.6194,46.6915,45500.0
2012-05-04 15:45:00,58.32,58.33,58.3,58.31,48300.0,46.6915,46.6995,46.6755,46.6835,48300.0
2012-05-04 15:50:00,58.31,58.32,58.27,58.29,88600.0,46.6835,46.6915,46.6515,46.6675,88600.0
2012-05-04 15:55:00,58.28,58.44,58.27,58.36,238000.0,46.6595,46.7876,46.6515,46.7235,238000.0
2012-05-07 09:30:00,58.25,58.27,58.16,58.24,87000.0,46.6355,46.6515,46.5634,46.6275,87000.0
2012-05-07 09:35:00,58.25,58.37,58.22,58.34,123900.0,46.6355,46.7315,46.6114,46.7075,123900.0
2012-05-07 09:40:00,58.36,58.41,58.33,58.34,104100.0,46.7235,46.7636,46.6995,46.7075,104100.0
2012-05-07 09:45:00,58.33,58.33,58.29,58.29,11000.0,46.6995,46.6995,46.6675,46.6675,11000.0
2012-05-07 09:50:00,58.29,58.34,58.28,58.28,12500.0,46.6675,46.7075,46.6595,46.6595,12500.0
2012-05-07 09:55:00,58.28,58.31,58.24,58.3,7400.0,46.6595,46.6835,46.6275,46.6755,7400.0
2012-05-07 10:00:00,58.31,58.38,58.31,58.35,64900.0,46.6835,46.7395,46.6835,46.7155,64900.0
2012-05-07 10:05:00,58.35,58.35,58.28,58.3,32400.0,46.7155,46.7155,46.6595,46.6755,32400.0
2012-05-07 10:10:00,58.29,58.29,58.2,58.2,37800.0,46.6675,46.6675,46.5954,46.5954,37800.0
2012-05-07 10:15:00,58.2,58.3,58.18,58.3,12100.0,46.5954,46.6755,46.5794,46.6755,12100.0
2012-05-07 10:20:00,58.3,58.32,58.26,58.32,12800.0,46.6755,46.6915,46.6435,46.6915,12800.0
2012-05-07 10:25:00,58.32,58.32,58.16,58.17,17200.0,46.6915,46.6915,46.5634,46.5714,17200.0
2012-05-07 10:30:00,58.17,58.19,58.11,58.12,20200.0,46.5714,46.5874,46.5234,46.5314,20200.0
2012-05-07 10:35:00,58.12,58.16,58.1,58.16,46400.0,46.5314,46.5634,46.5154,46.5634,46400.0
2012-05-07 10:40:00,58.15,58.16,58.14,58.16,15200.0,46.5554,46.5634,46.5474,46.5634,15200.0
2012-05-07 10:45:00,58.16,58.22,58.16,58.22,12800.0,46.5634,46.6114,46.5634,46.6114,12800.0
2012-05-07 10:50:00,58.22,58.24,58.2,58.23,14500.0,46.6114,46.6275,46.5954,46.6194,14500.0
2012-05-07 10:55:00,58.24,58.24,58.18,58.21,10300.0,46.6275,46.6275,46.5794,46.6034,10300.0
2012-05-07 11:00:00,58.21,58.28,58.21,58.28,9900.0,46.6034,46.6595,46.6034,46.6595,9900.0
2012-05-07 11:05:00,58.27,58.28,58.25,58.28,13300.0,46.6515,46.6595,46.6355,46.6595,13300.0
2012-05-07 11:10:00,58.27,58.31,58.26,58.27,17100.0,46.6515,46.6835,46.6435,46.6515,17100.0
2012-05-07 11:15:00,58.26,58.26,58.26,58.26,2100.0,46.6435,46.6435,46.6435,46.6435,2100.0
2012-05-07 11:20:00,58.27,58.29,58.26,58.26,7100.0,46.6515,46.6675,46.6435,46.6435,7100.0
2012-05-07 11:25:00,58.27,58.28,58.27,58.27,19000.0,46.6515,46.6595,46.6515,46.6515,19000.0
2012-05-07 11:30:00,58.27,58.29,58.27,58.29,12000.0,46.6515,46.6675,46.6515,46.6675,12000.0
2012-05-07 11:35:00,58.29,58.3,58.29,58.3,11900.0,46.6675,46.6755,46.6675,46.6755,11900.0
2012-05-07 11:40:00,58.29,58.31,58.29,58.3,11200.0,46.6675,46.6835,46.6675,46.6755,11200.0
2012-05-07 11:45:00,58.27,58.29,58.27,58.29,2700.0,46.6515,46.6675,46.6515,46.6675,2700.0
2012-05-07 11:50:00,58.29,58.29,58.28,58.28,3200.0,46.6675,46.6675,46.6595,46.6595,3200.0
2012-05-07 11:55:00,58.28,58.29,58.27,58.27,15900.0,46.6595,46.6675,46.6515,46.6515,15900.0
2012-05-07 12:00:00,58.27,58.3,58.27,58.3,6900.0,46.6515,46.6755,46.6515,46.6755,6900.0
2012-05-07 12:05:00,58.29,58.33,58.29,58.29,9300.0,46.6675,46.6995,46.6675,46.6675,9300.0
2012-05-07 12:10:00,58.28,58.28,58.25,58.26,5600.0,46.6595,46.6595,46.6355,46.6435,5600.0
2012-05-07 12:15:00,58.26,58.27,58.23,58.25,3800.0,46.6435,46.6515,46.6194,46.6355,3800.0
2012-05-07 12:20:00,58.25,58.29,58.24,58.29,7000.0,46.6355,46.6675,46.6275,46.6675,7000.0
2012-05-07 12:25:00,58.28,58.28,58.27,58.27,7300.0,46.6595,46.6595,46.6515,46.6515,7300.0
2012-05-07 12:30:00,58.28,58.37,58.28,58.36,18000.0,46.6595,46.7315,46.6595,46.7235,18000.0
2012-05-07 12:35:00,58.37,58.38,58.35,58.35,5200.0,46.7315,46.7395,46.7155,46.7155,5200.0
2012-05-07 12:40:00,58.35,58.37,58.34,58.36,17800.0,46.7155,46.7315,46.7075,46.7235,17800.0
2012-05-07 12:45:00,58.37,58.39,58.37,58.39,5900.0,46.7315,46.7475,46.7315,46.7475,5900.0
2012-05-07 12:50:00,58.38,58.4,58.37,58.37,4000.0,46.7395,46.7555,46.7315,46.7315,4000.0
2012-05-07 12:55:00,58.37,58.37,58.35,58.36,6800.0,46.7315,46.7315,46.7155,46.7235,6800.0
2012-05-07 13:00:00,58.37,58.37,58.36,58.36,2600.0,46.7315,46.7315,46.7235,46.7235,2600.0
2012-05-07 13:05:00,58.36,58.37,58.36,58.36,2100.0,46.7235,46.7315,46.7235,46.7235,2100.0
2012-05-07 13:10:00,58.36,58.39,58.35,58.39,19400.0,46.7235,46.7475,46.7155,46.7475,19400.0
2012-05-07 13:15:00,58.39,58.41,58.38,58.41,16100.0,46.7475,46.7636,46.7395,46.7636,16100.0
2012-05-07 13:20:00,58.41,58.48,58.4,58.4,21600.0,46.7636,46.8196,46.7555,46.7555,21600.0
2012-05-07 13:25:00,58.4,58.4,58.36,58.37,6000.0,46.7555,46.7555,46.7235,46.7315,6000.0
2012-05-07 13:30:00,58.36,58.38,58.36,58.38,18300.0,46.7235,46.7395,46.7235,46.7395,18300.0
2012-05-07 13:35:00,58.38,58.43,58.38,58.43,18400.0,46.7395,46.7796,46.7395,46.7796,18400.0
2012-05-07 13:40:00,58.43,58.48,58.43,58.47,18000.0,46.7796,46.8196,46.7796,46.8116,18000.0
2012-05-07 13:45:00,58.46,58.49,58.44,58.46,8000.0,46.8036,46.8276,46.7876,46.8036,8000.0
2012-05-07 13:50:00,58.46,58.48,58.43,58.48,6600.0,46.8036,46.8196,46.7796,46.8196,6600.0
2012-05-07 13:55:00,58.48,58.5,58.44,58.46,8800.0,46.8196,46.8356,46.7876,46.8036,8800.0
2012-05-07 14:00:00,58.46,58.49,58.46,58.46,5500.0,46.8036,46.8276,46.8036,46.8036,5500.0
2012-05-07 14:05:00,58.46,58.47,58.46,58.46,4100.0,46.8036,46.8116,46.8036,46.8036,4100.0
2012-05-07 14:10:00,58.46,58.48,58.46,58.47,9500.0,46.8036,46.8196,46.8036,46.8116,9500.0
2012-05-07 14:15:00,58.47,58.49,58.46,58.47,6900.0,46.8116,46.8276,46.8036,46.8116,6900.0
2012-05-07 14:20:00,58.47,58.49,58.45,58.49,8100.0,46.8116,46.8276,46.7956,46.8276,8100.0
2012-05-07 14:25:00,58.48,58.48,58.45,58.47,4500.0,46.8196,46.8196,46.7956,46.8116,4500.0
2012-05-07 14:30:00,58.48,58.48,58.44,58.45,3300.0,46.8196,46.8196,46.7876,46.7956,3300.0
2012-05-07 14:35:00,58.46,58.46,58.44,58.45,6300.0,46.8036,46.8036,46.7876,46.7956,6300.0
2012-05-07 14:40:00,58.45,58.47,58.44,58.45,7300.0,46.7956,46.8116,46.7876,46.7956,7300.0
2012-05-07 14:45:00,58.46,58.49,58.46,58.48,10000.0,46.8036,46.8276,46.8036,46.8196,10000.0
2012-05-07 14:50:00,58.49,58.53,58.48,58.51,6900.0,46.8276,46.8596,46.8196,46.8436,6900.0
2012-05-07 14:55:00,58.51,58.52,58.48,58.48,10700.0,46.8436,46.8516,46.8196,46.8196,10700.0
2012-05-07 15:00:00,58.5,58.5,58.45,58.46,4600.0,46.8356,46.8356,46.7956,46.8036,4600.0
2012-05-07 15:05:00,58.46,58.47,58.45,58.46,7900.0,46.8036,46.8116,46.7956,46.8036,7900.0
2012-05-07 15:10:00,58.45,58.49,58.45,58.48,8200.0,46.7956,46.8276,46.7956,46.8196,8200.0
2012-05-07 15:15:00,58.47,58.5,58.45,58.48,10800.0,46.8116,46.8356,46.7956,46.8196,10800.0
2012-05-07 15:20:00,58.47,58.49,58.47,58.47,6100.0,46.8116,46.8276,46.8116,46.8116,6100.0
2012-05-07 15:25:00,58.47,58.48,58.44,58.46,21800.0,46.8116,46.8196,46.7876,46.8036,21800.0
2012-05-07 15:30:00,58.47,58.51,58.45,58.51,9300.0,46.8116,46.8436,46.7956,46.8436,9300.0
2012-05-07 15:35:00,58.51,58.54,58.5,58.53,32300.0,46.8436,46.8676,46.8356,46.8596,32300.0
2012-05-07 15:40:00,58.53,58.54,58.5,58.52,65500.0,46.8596,46.8676,46.8356,46.8516,65500.0
2012-05-07 15:45:00,58.52,58.52,58.46,58.48,27300.0,46.8516,46.8516,46.8036,46.8196,27300.0
2012-05-07 15:50:00,58.48,58.48,58.4,58.42,32100.0,46.8196,46.8196,46.7555,46.7716,32100.0
2012-05-07 15:55:00,58.42,58.51,58.42,58.5,250400.0,46.7716,46.8436,46.7716,46.8356,250400.0
2012-05-08 09:30:00,57.92,58.07,57.92,57.97,36800.0,46.3713,46.4913,46.3713,46.4113,36800.0
2012-05-08 09:35:00,57.97,57.97,57.82,57.82,80100.0,46.4113,46.4113,46.2912,46.2912,80100.0
2012-05-08 09:40:00,57.82,57.9,57.81,57.88,50600.0,46.2912,46.3552,46.2832,46.3392,50600.0
2012-05-08 09:45:00,57.88,57.96,57.85,57.95,40500.0,46.3392,46.4033,46.3152,46.3953,40500.0
2012-05-08 09:50:00,57.94,57.97,57.85,57.85,30200.0,46.3873,46.4113,46.3152,46.3152,30200.0
2012-05-08 09:55:00,57.85,57.88,57.79,57.8,51500.0,46.3152,46.3392,46.2672,46.2752,51500.0
2012-05-08 10:00:00,57.79,57.82,57.72,57.76,98400.0,46.2672,46.2912,46.2111,46.2432,98400.0
2012-05-08 10:05:00,57.75,57.75,57.62,57.64,147700.0,46.2352,46.2352,46.1311,46.1471,147700.0
2012-05-08 10:10:00,57.64,57.64,57.55,57.58,132700.0,46.1471,46.1471,46.075,46.0991,132700.0
2012-05-08 10:15:00,57.59,57.66,57.57,57.66,14300.0,46.1071,46.1631,46.091,46.1631,14300.0
2012-05-08 10:20:00,57.66,57.7,57.65,57.65,31100.0,46.1631,46.1951,46.1551,46.1551,31100.0
2012-05-08 10:25:00,57.65,57.65,57.62,57.63,38500.0,46.1551,46.1551,46.1311,46.1391,38500.0
2012-05-08 10:30:00,57.62,57.63,57.52,57.52,42300.0,46.1311,46.1391,46.051,46.051,42300.0
2012-05-08 10:35:00,57.52,57.52,57.46,57.49,85600.0,46.051,46.051,46.003,46.027,85600.0
2012-05-08 10:40:00,57.49,57.52,57.46,57.49,36900.0,46.027,46.051,46.003,46.027,36900.0
2012-05-08 10:45:00,57.48,57.5,57.41,57.41,26200.0,46.019,46.035,45.9629,45.9629,26200.0
2012-05-08 10:50:00,57.39,57.43,57.36,57.42,23200.0,45.9469,45.979,45.9229,45.971,23200.0
2012-05-08 10:55:00,57.41,57.45,57.41,57.45,9900.0,45.9629,45.995,45.9629,45.995,9900.0
2012-05-08 11:00:00,57.45,57.48,57.36,57.38,25500.0,45.995,46.019,45.9229,45.9389,25500.0
2012-05-08 11:05:00,57.34,57.34,57.27,57.29,10000.0,45.9069,45.9069,45.8509,45.8669,10000.0
2012-05-08 11:10:00,57.29,57.29,57.2,57.22,23300.0,45.8669,45.8669,45.7948,45.8108,23300.0
2012-05-08 11:15:00,57.22,57.31,57.21,57.31,21000.0,45.8108,45.8829,45.8028,45.8829,21000.0
2012-05-08 11:20:00,57.31,57.33,57.3,57.33,25300.0,45.8829,45.8989,45.8749,45.8989,25300.0
2012-05-08 11:25:00,57.32,57.38,57.32,57.38,33600.0,45.8909,45.9389,45.8909,45.9389,33600.0
2012-05-08 11:30:00,57.39,57.41,57.36,57.4,30900.0,45.9469,45.9629,45.9229,45.9549,30900.0
2012-05-08 11:35:00,57.4,57.48,57.4,57.46,11200.0,45.9549,46.019,45.9549,46.003,11200.0
2012-05-08 11:40:00,57.47,57.49,57.41,57.41,22000.0,46.011,46.027,45.9629,45.9629,22000.0
2012-05-08 11:45:00,57.41,57.45,57.4,57.45,10300.0,45.9629,45.995,45.9549,45.995,10300.0
2012-05-08 11:50:00,57.45,57.54,57.42,57.47,26200.0,45.995,46.067,45.971,46.011,26200.0
2012-05-08 11:55:00,57.47,57.48,57.43,57.45,20700.0,46.011,46.019,45.979,45.995,20700.0
2012-05-08 12:00:00,57.44,57.46,57.39,57.41,50100.0,45.987,46.003,45.9469,45.9629,50100.0
2012-05-08 12:05:00,57.41,57.45,57.41,57.43,24400.0,45.9629,45.995,45.9629,45.979,24400.0
2012-05-08 12:10:00,57.42,57.44,57.42,57.43,11700.0,45.971,45.987,45.971,45.979,11700.0
2012-05-08 12:15:00,57.44,57.45,57.42,57.45,12200.0,45.987,45.995,45.971,45.995,12200.0
2012-05-08 12:20:00,57.45,57.45,57.38,57.38,6800.0,45.995,45.995,45.9389,45.9389,6800.0
2012-05-08 12:25:00,57.38,57.41,57.36,57.4,13300.0,45.9389,45.9629,45.9229,45.9549,13300.0
2012-05-08 12:30:00,57.39,57.39,57.37,57.39,10700.0,45.9469,45.9469,45.9309,45.9469,10700.0
2012-05-08 12:35:00,57.4,57.46,57.39,57.46,14700.0,45.9549,46.003,45.9469,46.003,14700.0
2012-05-08 12:40:00,57.45,57.46,57.41,57.44,7000.0,45.995,46.003,45.9629,45.987,7000.0
2012-05-08 12:45:00,57.45,57.48,57.43,57.43,8100.0,45.995,46.019,45.979,45.979,8100.0
2012-05-08 12:50:00,57.42,57.43,57.39,57.4,14800.0,45.971,45.979,45.9469,45.9549,14800.0
2012-05-08 12:55:00,57.41,57.41,57.38,57.39,5500.0,45.9629,45.9629,45.9389,45.9469,5500.0
2012-05-08 13:00:00,57.38,57.41,57.38,57.41,8800.0,45.9389,45.9629,45.9389,45.9629,8800.0
2012-05-08 13:05:00,57.41,57.44,57.39,57.43,36900.0,45.9629,45.987,45.9469,45.979,36900.0
2012-05-08 13:10:00,57.44,57.47,57.4,57.45,10200.0,45.987,46.011,45.9549,45.995,10200.0
2012-05-08 13:15:00,57.44,57.51,57.44,57.49,12700.0,45.987,46.043,45.987,46.027,12700.0
2012-05-08 13:20:00,57.5,57.54,57.5,57.5,25500.0,46.035,46.067,46.035,46.035,25500.0
2012-05-08 13:25:00,57.49,57.56,57.48,57.54,14300.0,46.027,46.083,46.019,46.067,14300.0
2012-05-08 13:30:00,57.55,57.56,57.52,57.53,4700.0,46.075,46.083,46.051,46.059,4700.0
2012-05-08 13:35:00,57.54,57.58,57.51,57.55,20000.0,46.067,46.0991,46.043,46.075,20000.0
2012-05-08 13:40:00,57.56,57.58,57.54,57.58,9000.0,46.083,46.0991,46.067,46.0991,9000.0
2012-05-08 13:45:00,57.58,57.59,57.56,57.59,9100.0,46.0991,46.1071,46.083,46.1071,9100.0
2012-05-08 13:50:00,57.59,57.59,57.51,57.51,20500.0,46.1071,46.1071,46.043,46.043,20500.0
2012-05-08 13:55:00,57.51,57.54,57.49,57.54,13400.0,46.043,46.067,46.027,46.067,13400.0
2012-05-08 14:00:00,57.54,57.57,57.52,57.52,11600.0,46.067,46.091,46.051,46.051,11600.0
2012-05-08 14:05:00,57.52,57.55,57.49,57.54,7400.0,46.051,46.075,46.027,46.067,7400.0
2012-05-08 14:10:00,57.54,57.55,57.48,57.48,6500.0,46.067,46.075,46.019,46.019,6500.0
2012-05-08 14:15:00,57.48,57.48,57.45,57.45,11100.0,46.019,46.019,45.995,45.995,11100.0
2012-05-08 14:20:00,57.46,57.48,57.44,57.48,14200.0,46.003,46.019,45.987,46.019,14200.0
2012-05-08 14:25:00,57.48,57.53,57.48,57.53,4400.0,46.019,46.059,46.019,46.059,4400.0
2012-05-08 14:30:00,57.53,57.58,57.53,57.55,11000.0,46.059,46.0991,46.059,46.075,11000.0
2012-05-08 14:35:00,57.56,57.6,57.54,57.6,23200.0,46.083,46.1151,46.067,46.1151,23200.0
2012-05-08 14:40:00,57.61,57.66,57.6,57.6,14500.0,46.1231,46.1631,46.1151,46.1151,14500.0
2012-05-08 14:45:00,57.6,57.64,57.59,57.63,24600.0,46.1151,46.1471,46.1071,46.1391,24600.0
2012-05-08 14:50:00,57.64,57.71,57.62,57.67,24300.0,46.1471,46.2031,46.1311,46.1711,24300.0
2012-05-08 14:55:00,57.67,57.7,57.66,57.68,20100.0,46.1711,46.1951,46.1631,46.1791,20100.0
2012-05-08 15:00:00,57.67,57.72,57.61,57.71,46400.0,46.1711,46.2111,46.1231,46.2031,46400.0
2012-05-08 15:05:00,57.7,57.7,57.66,57.69,70500.0,46.1951,46.1951,46.1631,46.1871,70500.0
2012-05-08 15:10:00,57.7,57.73,57.7,57.73,72900.0,46.1951,46.2191,46.1951,46.2191,72900.0
2012-05-08 15:15:00,57.72,57.83,57.7,57.83,62200.0,46.2111,46.2992,46.1951,46.2992,62200.0
2012-05-08 15:20:00,57.83,57.83,57.73,57.73,30400.0,46.2992,46.2992,46.2191,46.2191,30400.0
2012-05-08 15:25:00,57.74,57.89,57.73,57.86,59800.0,46.2271,46.3472,46.2191,46.3232,59800.0
2012-05-08 15:30:00,57.85,57.89,57.82,57.83,79900.0,46.3152,46.3472,46.2912,46.2992,79900.0
2012-05-08 15:35:00,57.83,57.92,57.82,57.89,43400.0,46.2992,46.3713,46.2912,46.3472,43400.0
2012-05-08 15:40:00,57.92,57.93,57.87,57.9,29200.0,46.3713,46.3793,46.3312,46.3552,29200.0
2012-05-08 15:45:00,57.91,57.94,57.88,57.89,57800.0,46.3633,46.3873,46.3392,46.3472,57800.0
2012-05-08 15:50:00,57.9,57.97,57.9,57.96,133400.0,46.3552,46.4113,46.3552,46.4033,133400.0
2012-05-08 15:55:00,57.95,57.99,57.92,57.92,131700.0,46.3953,46.4273,46.3713,46.3713,131700.0
2012-05-09 09:30:00,57.03,57.04,56.85,56.96,49700.0,45.6587,45.6667,45.5146,45.6027,49700.0
2012-05-09 09:35:00,56.96,56.96,56.84,56.88,74200.0,45.6027,45.6027,45.5066,45.5386,74200.0
2012-05-09 09:40:00,56.91,56.96,56.9,56.92,18000.0,45.5626,45.6027,45.5546,45.5706,18000.0
2012-05-09 09:45:00,56.92,56.95,56.9,56.91,52300.0,45.5706,45.5947,45.5546,45.5626,52300.0
2012-05-09 09:50:00,56.89,56.93,56.86,56.88,29200.0,45.5466,45.5787,45.5226,45.5386,29200.0
2012-05-09 09:55:00,56.87,56.88,56.83,56.88,6600.0,45.5306,45.5386,45.4986,45.5386,6600.0
2012-05-09 10:00:00,56.89,56.98,56.89,56.94,15000.0,45.5466,45.6187,45.5466,45.5867,15000.0
2012-05-09 10:05:00,56.93,57.01,56.84,56.89,95900.0,45.5787,45.6427,45.5066,45.5466,95900.0
2012-05-09 10:10:00,56.88,56.93,56.84,56.88,50900.0,45.5386,45.5787,45.5066,45.5386,50900.0
2012-05-09 10:15:00,56.85,56.86,56.79,56.85,37700.0,45.5146,45.5226,45.4666,45.5146,37700.0
2012-05-09 10:20:00,56.83,56.86,56.71,56.78,40200.0,45.4986,45.5226,45.4025,45.4586,40200.0
2012-05-09 10:25:00,56.77,56.81,56.72,56.76,73200.0,45.4506,45.4826,45.4105,45.4426,73200.0
2012-05-09 10:30:00,56.76,56.84,56.76,56.84,15000.0,45.4426,45.5066,45.4426,45.5066,15000.0
2012-05-09 10:35:00,56.84,56.88,56.81,56.88,14300.0,45.5066,45.5386,45.4826,45.5386,14300.0
2012-05-09 10:40:00,56.86,56.93,56.86,56.92,11000.0,45.5226,45.5787,45.5226,45.5706,11000.0
2012-05-09 10:45:00,56.94,56.97,56.91,56.91,11400.0,45.5867,45.6107,45.5626,45.5626,11400.0
2012-05-09 10:50:00,56.92,56.96,56.89,56.95,7400.0,45.5706,45.6027,45.5466,45.5947,7400.0
2012-05-09 10:55:00,56.94,56.98,56.92,56.94,5000.0,45.5867,45.6187,45.5706,45.5867,5000.0
2012-05-09 11:00:00,56.94,57.0,56.89,56.99,11800.0,45.5867,45.6347,45.5466,45.6267,11800.0
2012-05-09 11:05:00,56.97,57.02,56.95,57.0,11700.0,45.6107,45.6507,45.5947,45.6347,11700.0
2012-05-09 11:10:00,57.01,57.21,57.01,57.18,69800.0,45.6427,45.8028,45.6427,45.7788,69800.0
2012-05-09 11:15:00,57.18,57.26,57.15,57.17,105300.0,45.7788,45.8429,45.7548,45.7708,105300.0
2012-05-09 11:20:00,57.17,57.27,57.17,57.23,57400.0,45.7708,45.8509,45.7708,45.8188,57400.0
2012-05-09 11:25:00,57.25,57.27,57.18,57.2,24400.0,45.8348,45.8509,45.7788,45.7948,24400.0
2012-05-09 11:30:00,57.19,57.24,57.17,57.24,9800.0,45.7868,45.8268,45.7708,45.8268,9800.0
2012-05-09 11:35:00,57.24,57.37,57.23,57.36,28000.0,45.8268,45.9309,45.8188,45.9229,28000.0
2012-05-09 11:40:00,57.38,57.39,57.33,57.33,15900.0,45.9389,45.9469,45.8989,45.8989,15900.0
2012-05-09 11:45:00,57.34,57.37,57.32,57.34,13200.0,45.9069,45.9309,45.8909,45.9069,13200.0
2012-05-09 11:50:00,57.34,57.35,57.3,57.34,4800.0,45.9069,45.9149,45.8749,45.9069,4800.0
2012-05-09 11:55:00,57.33,57.38,57.26,57.26,25200.0,45.8989,45.9389,45.8429,45.8429,25200.0
2012-05-09 12:00:00,57.27,57.28,57.22,57.24,5900.0,45.8509,45.8589,45.8108,45.8268,5900.0
2012-05-09 12:05:00,57.25,57.25,57.2,57.2,6500.0,45.8348,45.8348,45.7948,45.7948,6500.0
2012-05-09 12:10:00,57.21,57.23,57.21,57.23,4900.0,45.8028,45.8188,45.8028,45.8188,4900.0
2012-05-09 12:15:00,57.25,57.29,57.25,57.28,7400.0,45.8348,45.8669,45.8348,45.8589,7400.0
2012-05-09 12:20:00,57.29,57.31,57.25,57.25,6800.0,45.8669,45.8829,45.8348,45.8348,6800.0
2012-05-09 12:25:00,57.22,57.26,57.22,57.24,5200.0,45.8108,45.8429,45.8108,45.8268,5200.0
2012-05-09 12:30:00,57.2,57.2,57.15,57.17,8000.0,45.7948,45.7948,45.7548,45.7708,8000.0
2012-05-09 12:35:00,57.17,57.17,57.13,57.13,9400.0,45.7708,45.7708,45.7388,45.7388,9400.0
2012-05-09 12:40:00,57.15,57.17,57.09,57.14,8000.0,45.7548,45.7708,45.7068,45.7468,8000.0
2012-05-09 12:45:00,57.13,57.21,57.12,57.21,9600.0,45.7388,45.8028,45.7308,45.8028,9600.0
2012-05-09 12:50:00,57.2,57.22,57.15,57.2,5700.0,45.7948,45.8108,45.7548,45.7948,5700.0
2012-05-09 12:55:00,57.21,57.25,57.18,57.24,5400.0,45.8028,45.8348,45.7788,45.8268,5400.0
2012-05-09 13:00:00,57.24,57.34,57.24,57.34,6800.0,45.8268,45.9069,45.8268,45.9069,6800.0
2012-05-09 13:05:00,57.34,57.35,57.25,57.25,3500.0,45.9069,45.9149,45.8348,45.8348,3500.0
2012-05-09 13:10:00,57.26,57.28,57.21,57.21,5300.0,45.8429,45.8589,45.8028,45.8028,5300.0
2012-05-09 13:15:00,57.22,57.25,57.18,57.2,12200.0,45.8108,45.8348,45.7788,45.7948,12200.0
2012-05-09 13:20:00,57.21,57.41,57.21,57.33,52800.0,45.8028,45.9629,45.8028,45.8989,52800.0
2012-05-09 13:25:00,57.34,57.41,57.33,57.34,35400.0,45.9069,45.9629,45.8989,45.9069,35400.0
2012-05-09 13:30:00,57.34,57.45,57.34,57.45,32300.0,45.9069,45.995,45.9069,45.995,32300.0
2012-05-09 13:35:00,57.44,57.44,57.4,57.42,33900.0,45.987,45.987,45.9549,45.971,33900.0
2012-05-09 13:40:00,57.42,57.52,57.42,57.46,28800.0,45.971,46.051,45.971,46.003,28800.0
2012-05-09 13:45:00,57.46,57.5,57.46,57.5,9800.0,46.003,46.035,46.003,46.035,9800.0
2012-05-09 13:50:00,57.5,57.56,57.49,57.55,44700.0,46.035,46.083,46.027,46.075,44700.0
2012-05-09 13:55:00,57.53,57.54,57.44,57.44,8200.0,46.059,46.067,45.987,45.987,8200.0
2012-05-09 14:00:00,57.45,57.46,57.38,57.4,6400.0,45.995,46.003,45.9389,45.9549,6400.0
2012-05-09 14:05:00,57.41,57.42,57.38,57.38,6000.0,45.9629,45.971,45.9389,45.9389,6000.0
2012-05-09 14:10:00,57.39,57.42,57.39,57.42,5800.0,45.9469,45.971,45.9469,45.971,5800.0
2012-05-09 14:15:00,57.41,57.42,57.32,57.32,12800.0,45.9629,45.971,45.8909,45.8909,12800.0
2012-05-09 14:20:00,57.32,57.41,57.31,57.39,17000.0,45.8909,45.9629,45.8829,45.9469,17000.0
2012-05-09 14:25:00,57.4,57.46,57.4,57.46,13400.0,45.9549,46.003,45.9549,46.003,13400.0
2012-05-09 14:30:00,57.45,57.45,57.39,57.41,8300.0,45.995,45.995,45.9469,45.9629,8300.0
2012-05-09 14:35:00,57.41,57.41,57.33,57.35,7100.0,45.9629,45.9629,45.8989,45.9149,7100.0
2012-05-09 14:40:00,57.35,57.41,57.35,57.39,8400.0,45.9149,45.9629,45.9149,45.9469,8400.0
2012-05-09 14:45:00,57.39,57.39,57.33,57.33,4700.0,45.9469,45.9469,45.8989,45.8989,4700.0
2012-05-09 14:50:00,57.35,57.41,57.34,57.36,10300.0,45.9149,45.9629,45.9069,45.9229,10300.0
2012-05-09 14:55:00,57.34,57.34,57.28,57.28,4300.0,45.9069,45.9069,45.8589,45.8589,4300.0
2012-05-09 15:00:00,57.28,57.31,57.27,57.29,6300.0,45.8589,45.8829,45.8509,45.8669,6300.0
2012-05-09 15:05:00,57.27,57.3,57.24,57.25,3900.0,45.8509,45.8749,45.8268,45.8348,3900.0
2012-05-09 15:10:00,57.25,57.27,57.2,57.21,5700.0,45.8348,45.8509,45.7948,45.8028,5700.0
2012-05-09 15:15:00,57.19,57.29,57.18,57.26,17600.0,45.7868,45.8669,45.7788,45.8429,17600.0
2012-05-09 15:20:00,57.27,57.31,57.22,57.22,65400.0,45.8509,45.8829,45.8108,45.8108,65400.0
2012-05-09 15:25:00,57.23,57.23,57.15,57.17,11300.0,45.8188,45.8188,45.7548,45.7708,11300.0
2012-05-09 15:30:00,57.17,57.23,57.14,57.23,11300.0,45.7708,45.8188,45.7468,45.8188,11300.0
2012-05-09 15:35:00,57.22,57.24,57.19,57.23,44000.0,45.8108,45.8268,45.7868,45.8188,44000.0
2012-05-09 15:40:00,57.23,57.36,57.2,57.35,64400.0,45.8188,45.9229,45.7948,45.9149,64400.0
2012-05-09 15:45:00,57.35,57.4,57.35,57.39,81200.0,45.9149,45.9549,45.9149,45.9469,81200.0
2012-05-09 15:50:00,57.39,57.42,57.3,57.31,87100.0,45.9469,45.971,45.8749,45.8829,87100.0
2012-05-09 15:55:00,57.31,57.34,57.21,57.22,105800.0,45.8829,45.9069,45.8028,45.8108,105800.0
2012-05-10 09:30:00,57.6,57.66,57.47,57.52,57100.0,46.1151,46.1631,46.011,46.051,57100.0
2012-05-10 09:35:00,57.52,57.56,57.47,57.5,30700.0,46.051,46.083,46.011,46.035,30700.0
2012-05-10 09:40:00,57.49,57.51,57.37,57.4,31500.0,46.027,46.043,45.9309,45.9549,31500.0
2012-05-10 09:45:00,57.45,57.51,57.41,57.51,8300.0,45.995,46.043,45.9629,46.043,8300.0
2012-05-10 09:50:00,57.51,57.61,57.51,57.55,12000.0,46.043,46.1231,46.043,46.075,12000.0
2012-05-10 09:55:00,57.55,57.58,57.54,57.56,16400.0,46.075,46.0991,46.067,46.083,16400.0
2012-05-10 10:00:00,57.48,57.52,57.44,57.44,16000.0,46.019,46.051,45.987,45.987,16000.0
2012-05-10 10:05:00,57.45,57.56,57.45,57.56,24900.0,45.995,46.083,45.995,46.083,24900.0
2012-05-10 10:10:00,57.55,57.56,57.45,57.46,11300.0,46.075,46.083,45.995,46.003,11300.0
2012-05-10 10:15:00,57.46,57.53,57.46,57.46,23700.0,46.003,46.059,46.003,46.003,23700.0
2012-05-10 10:20:00,57.46,57.5,57.37,57.39,18400.0,46.003,46.035,45.9309,45.9469,18400.0
2012-05-10 10:25:00,57.39,57.42,57.36,57.38,14700.0,45.9469,45.971,45.9229,45.9389,14700.0
2012-05-10 10:30:00,57.38,57.42,57.31,57.4,15200.0,45.9389,45.971,45.8829,45.9549,15200.0
2012-05-10 10:35:00,57.38,57.45,57.38,57.42,16200.0,45.9389,45.995,45.9389,45.971,16200.0
2012-05-10 10:40:00,57.44,57.48,57.42,57.44,25600.0,45.987,46.019,45.971,45.987,25600.0
2012-05-10 10:45:00,57.44,57.44,57.37,57.38,12400.0,45.987,45.987,45.9309,45.9389,12400.0
2012-05-10 10:50:00,57.39,57.39,57.34,57.35,15600.0,45.9469,45.9469,45.9069,45.9149,15600.0
2012-05-10 10:55:00,57.34,57.37,57.27,57.36,21300.0,45.9069,45.9309,45.8509,45.9229,21300.0
2012-05-10 11:00:00,57.36,57.39,57.27,57.27,9600.0,45.9229,45.9469,45.8509,45.8509,9600.0
2012-05-10 11:05:00,57.28,57.32,57.27,57.28,8100.0,45.8589,45.8909,45.8509,45.8589,8100.0
2012-05-10 11:10:00,57.29,57.35,57.27,57.29,8300.0,45.8669,45.9149,45.8509,45.8669,8300.0
2012-05-10 11:15:00,57.3,57.35,57.27,57.34,6600.0,45.8749,45.9149,45.8509,45.9069,6600.0
2012-05-10 11:20:00,57.33,57.38,57.32,57.36,24900.0,45.8989,45.9389,45.8909,45.9229,24900.0
2012-05-10 11:25:00,57.35,57.37,57.34,57.36,5300.0,45.9149,45.9309,45.9069,45.9229,5300.0
2012-05-10 11:30:00,57.36,57.39,57.34,57.39,8700.0,45.9229,45.9469,45.9069,45.9469,8700.0
2012-05-10 11:35:00,57.38,57.46,57.36,57.43,12400.0,45.9389,46.003,45.9229,45.979,12400.0
2012-05-10 11:40:00,57.44,57.45,57.34,57.34,10900.0,45.987,45.995,45.9069,45.9069,10900.0
2012-05-10 11:45:00,57.35,57.37,57.31,57.35,10300.0,45.9149,45.9309,45.8829,45.9149,10300.0
2012-05-10 11:50:00,57.36,57.37,57.31,57.32,8200.0,45.9229,45.9309,45.8829,45.8909,8200.0
2012-05-10 11:55:00,57.32,57.34,57.3,57.34,6200.0,45.8909,45.9069,45.8749,45.9069,6200.0
2012-05-10 12:00:00,57.32,57.32,57.29,57.29,3900.0,45.8909,45.8909,45.8669,45.8669,3900.0
2012-05-10 12:05:00,57.29,57.3,57.24,57.3,12800.0,45.8669,45.8749,45.8268,45.8749,12800.0
2012-05-10 12:10:00,57.3,57.33,57.29,57.31,4100.0,45.8749,45.8989,45.8669,45.8829,4100.0
2012-05-10 12:15:00,57.33,57.4,57.33,57.38,21700.0,45.8989,45.9549,45.8989,45.9389,21700.0
2012-05-10 12:20:00,57.4,57.4,57.34,57.35,7800.0,45.9549,45.9549,45.9069,45.9149,7800.0
2012-05-10 12:25:00,57.33,57.43,57.33,57.39,8800.0,45.8989,45.979,45.8989,45.9469,8800.0
2012-05-10 12:30:00,57.4,57.45,57.39,57.43,7400.0,45.9549,45.995,45.9469,45.979,7400.0
2012-05-10 12:35:00,57.43,57.45,57.36,57.36,43500.0,45.979,45.995,45.9229,45.9229,43500.0
2012-05-10 12:40:00,57.35,57.39,57.35,57.38,24100.0,45.9149,45.9469,45.9149,45.9389,24100.0
2012-05-10 12:45:00,57.38,57.43,57.38,57.4,27100.0,45.9389,45.979,45.9389,45.9549,27100.0
2012-05-10 12:50:00,57.41,57.5,57.4,57.48,24600.0,45.9629,46.035,45.9549,46.019,24600.0
2012-05-10 12:55:00,57.48,57.49,57.46,57.49,20500.0,46.019,46.027,46.003,46.027,20500.0
2012-05-10 13:00:00,57.49,57.52,57.45,57.5,34500.0,46.027,46.051,45.995,46.035,34500.0
2012-05-10 13:05:00,57.49,57.5,57.46,57.48,9500.0,46.027,46.035,46.003,46.019,9500.0
2012-05-10 13:10:00,57.47,57.47,57.41,57.45,28500.0,46.011,46.011,45.9629,45.995,28500.0
2012-05-10 13:15:00,57.45,57.47,57.44,57.44,19700.0,45.995,46.011,45.987,45.987,19700.0
2012-05-10 13:20:00,57.45,57.46,57.42,57.43,24700.0,45.995,46.003,45.971,45.979,24700.0
2012-05-10 13:25:00,57.43,57.44,57.42,57.42,20600.0,45.979,45.987,45.971,45.971,20600.0
2012-05-10 13:30:00,57.43,57.48,57.43,57.47,24700.0,45.979,46.019,45.979,46.011,24700.0
2012-05-10 13:35:00,57.48,57.48,57.42,57.42,10300.0,46.019,46.019,45.971,45.971,10300.0
2012-05-10 13:40:00,57.42,57.42,57.37,57.37,43900.0,45.971,45.971,45.9309,45.9309,43900.0
2012-05-10 13:45:00,57.37,57.41,57.37,57.37,28300.0,45.9309,45.9629,45.9309,45.9309,28300.0
2012-05-10 13:50:00,57.39,57.41,57.39,57.39,19400.0,45.9469,45.9629,45.9469,45.9469,19400.0
2012-05-10 13:55:00,57.38,57.38,57.33,57.33,25600.0,45.9389,45.9389,45.8989,45.8989,25600.0
2012-05-10 14:00:00,57.34,57.37,57.34,57.35,28500.0,45.9069,45.9309,45.9069,45.9149,28500.0
2012-05-10 14:05:00,57.35,57.37,57.34,57.35,24300.0,45.9149,45.9309,45.9069,45.9149,24300.0
2012-05-10 14:10:00,57.36,57.39,57.35,57.36,22300.0,45.9229,45.9469,45.9149,45.9229,22300.0
2012-05-10 14:15:00,57.36,57.37,57.35,57.37,24700.0,45.9229,45.9309,45.9149,45.9309,24700.0
2012-05-10 14:20:00,57.36,57.37,57.35,57.37,26700.0,45.9229,45.9309,45.9149,45.9309,26700.0
2012-05-10 14:25:00,57.38,57.39,57.36,57.37,26500.0,45.9389,45.9469,45.9229,45.9309,26500.0
2012-05-10 14:30:00,57.37,57.37,57.31,57.32,25500.0,45.9309,45.9309,45.8829,45.8909,25500.0
2012-05-10 14:35:00,57.32,57.37,57.32,57.33,22900.0,45.8909,45.9309,45.8909,45.8989,22900.0
2012-05-10 14:40:00,57.33,57.35,57.33,57.34,21100.0,45.8989,45.9149,45.8989,45.9069,21100.0
2012-05-10 14:45:00,57.35,57.36,57.34,57.34,30400.0,45.9149,45.9229,45.9069,45.9069,30400.0
2012-05-10 14:50:00,57.33,57.35,57.31,57.34,25600.0,45.8989,45.9149,45.8829,45.9069,25600.0
2012-05-10 14:55:00,57.33,57.33,57.3,57.31,13900.0,45.8989,45.8989,45.8749,45.8829,13900.0
2012-05-10 15:00:00,57.31,57.36,57.31,57.32,35200.0,45.8829,45.9229,45.8829,45.8909,35200.0
2012-05-10 15:05:00,57.32,57.32,57.28,57.29,22800.0,45.8909,45.8909,45.8589,45.8669,22800.0
2012-05-10 15:10:00,57.29,57.33,57.29,57.32,20200.0,45.8669,45.8989,45.8669,45.8909,20200.0
2012-05-10 15:15:00,57.33,57.34,57.3,57.32,16800.0,45.8989,45.9069,45.8749,45.8909,16800.0
2012-05-10 15:20:00,57.33,57.33,57.27,57.31,33900.0,45.8989,45.8989,45.8509,45.8829,33900.0
2012-05-10 15:25:00,57.31,57.38,57.31,57.38,38400.0,45.8829,45.9389,45.8829,45.9389,38400.0
2012-05-10 15:30:00,57.37,57.41,57.35,57.39,35700.0,45.9309,45.9629,45.9149,45.9469,35700.0
2012-05-10 15:35:00,57.38,57.4,57.36,57.4,38000.0,45.9389,45.9549,45.9229,45.9549,38000.0
2012-05-10 15:40:00,57.4,57.43,57.33,57.35,36700.0,45.9549,45.979,45.8989,45.9149,36700.0
2012-05-10 15:45:00,57.34,57.34,57.27,57.29,190300.0,45.9069,45.9069,45.8509,45.8669,190300.0
2012-05-10 15:50:00,57.3,57.3,57.15,57.18,63200.0,45.8749,45.8749,45.7548,45.7788,63200.0
2012-05-10 15:55:00,57.19,57.26,57.17,57.25,192700.0,45.7868,45.8429,45.7708,45.8348,192700.0
2012-05-11 09:30:00,56.17,56.17,56.05,56.11,159000.0,44.9702,44.9702,44.8741,44.9222,159000.0
2012-05-11 09:35:00,56.11,56.15,56.1,56.15,85700.0,44.9222,44.9542,44.9141,44.9542,85700.0
2012-05-11 09:40:00,56.13,56.2,56.13,56.18,32900.0,44.9382,44.9942,44.9382,44.9782,32900.0
2012-05-11 09:45:00,56.18,56.24,56.18,56.21,30200.0,44.9782,45.0262,44.9782,45.0022,30200.0
2012-05-11 09:50:00,56.21,56.25,56.16,56.2,17200.0,45.0022,45.0342,44.9622,44.9942,17200.0
2012-05-11 09:55:00,56.22,56.26,56.18,56.18,23700.0,45.0102,45.0422,44.9782,44.9782,23700.0
2012-05-11 10:00:00,56.18,56.34,56.18,56.29,66500.0,44.9782,45.1063,44.9782,45.0663,66500.0
2012-05-11 10:05:00,56.29,56.32,56.23,56.24,16600.0,45.0663,45.0903,45.0182,45.0262,16600.0
2012-05-11 10:10:00,56.24,56.36,56.24,56.29,49400.0,45.0262,45.1223,45.0262,45.0663,49400.0
2012-05-11 10:15:00,56.31,56.43,56.31,56.39,31800.0,45.0823,45.1784,45.0823,45.1463,31800.0
2012-05-11 10:20:00,56.41,56.46,56.4,56.42,16000.0,45.1623,45.2024,45.1543,45.1703,16000.0
2012-05-11 10:25:00,56.43,56.43,56.38,56.4,7100.0,45.1784,45.1784,45.1383,45.1543,7100.0
2012-05-11 10:30:00,56.45,56.48,56.43,56.46,13300.0,45.1944,45.2184,45.1784,45.2024,13300.0
2012-05-11 10:35:00,56.47,56.54,56.47,56.54,15800.0,45.2104,45.2664,45.2104,45.2664,15800.0
2012-05-11 10:40:00,56.54,56.58,56.47,56.48,22100.0,45.2664,45.2984,45.2104,45.2184,22100.0
2012-05-11 10:45:00,56.46,56.52,56.46,56.52,11200.0,45.2024,45.2504,45.2024,45.2504,11200.0
2012-05-11 10:50:00,56.52,56.52,56.46,56.46,7600.0,45.2504,45.2504,45.2024,45.2024,7600.0
2012-05-11 10:55:00,56.46,56.52,56.46,56.5,11000.0,45.2024,45.2504,45.2024,45.2344,11000.0
2012-05-11 11:00:00,56.51,56.53,56.46,56.47,7800.0,45.2424,45.2584,45.2024,45.2104,7800.0
2012-05-11 11:05:00,56.46,56.54,56.44,56.54,9800.0,45.2024,45.2664,45.1864,45.2664,9800.0
2012-05-11 11:10:00,56.55,56.62,56.54,56.56,18600.0,45.2744,45.3305,45.2664,45.2824,18600.0
2012-05-11 11:15:00,56.57,56.58,56.55,56.56,10400.0,45.2904,45.2984,45.2744,45.2824,10400.0
2012-05-11 11:20:00,56.56,56.59,56.55,56.58,13600.0,45.2824,45.3064,45.2744,45.2984,13600.0
2012-05-11 11:25:00,56.58,56.63,56.57,56.58,7500.0,45.2984,45.3385,45.2904,45.2984,7500.0
2012-05-11 11:30:00,56.59,56.65,56.59,56.62,15800.0,45.3064,45.3545,45.3064,45.3305,15800.0
2012-05-11 11:35:00,56.62,56.64,56.57,56.57,8700.0,45.3305,45.3465,45.2904,45.2904,8700.0
2012-05-11 11:40:00,56.57,56.57,56.48,56.49,17800.0,45.2904,45.2904,45.2184,45.2264,17800.0
2012-05-11 11:45:00,56.47,56.5,56.46,56.48,11400.0,45.2104,45.2344,45.2024,45.2184,11400.0
2012-05-11 11:50:00,56.45,56.5,56.45,56.5,6000.0,45.1944,45.2344,45.1944,45.2344,6000.0
2012-05-11 11:55:00,56.49,56.52,56.47,56.51,8700.0,45.2264,45.2504,45.2104,45.2424,8700.0
2012-05-11 12:00:00,56.51,56.52,56.47,56.47,9400.0,45.2424,45.2504,45.2104,45.2104,9400.0
2012-05-11 12:05:00,56.48,56.53,56.48,56.51,5300.0,45.2184,45.2584,45.2184,45.2424,5300.0
2012-05-11 12:10:00,56.52,56.52,56.48,56.5,21400.0,45.2504,45.2504,45.2184,45.2344,21400.0
2012-05-11 12:15:00,56.5,56.5,56.46,56.46,9800.0,45.2344,45.2344,45.2024,45.2024,9800.0
2012-05-11 12:20:00,56.46,56.53,56.46,56.53,10200.0,45.2024,45.2584,45.2024,45.2584,10200.0
2012-05-11 12:25:00,56.53,56.53,56.49,56.5,4800.0,45.2584,45.2584,45.2264,45.2344,4800.0
2012-05-11 12:30:00,56.48,56.54,56.48,56.54,14800.0,45.2184,45.2664,45.2184,45.2664,14800.0
2012-05-11 12:35:00,56.54,56.55,56.53,56.55,7600.0,45.2664,45.2744,45.2584,45.2744,7600.0
2012-05-11 12:40:00,56.54,56.57,56.54,56.56,3700.0,45.2664,45.2904,45.2664,45.2824,3700.0
2012-05-11 12:45:00,56.56,56.57,56.54,56.55,6300.0,45.2824,45.2904,45.2664,45.2744,6300.0
2012-05-11 12:50:00,56.55,56.55,56.46,56.48,5600.0,45.2744,45.2744,45.2024,45.2184,5600.0
2012-05-11 12:55:00,56.48,56.49,56.43,56.47,33900.0,45.2184,45.2264,45.1784,45.2104,33900.0
2012-05-11 13:00:00,56.46,56.46,56.42,56.43,8800.0,45.2024,45.2024,45.1703,45.1784,8800.0
2012-05-11 13:05:00,56.43,56.43,56.37,56.38,4000.0,45.1784,45.1784,45.1303,45.1383,4000.0
2012-05-11 13:10:00,56.37,56.42,56.36,56.4,11500.0,45.1303,45.1703,45.1223,45.1543,11500.0
2012-05-11 13:15:00,56.39,56.42,56.37,56.41,9200.0,45.1463,45.1703,45.1303,45.1623,9200.0
2012-05-11 13:20:00,56.41,56.41,56.35,56.35,13900.0,45.1623,45.1623,45.1143,45.1143,13900.0
2012-05-11 13:25:00,56.36,56.42,56.36,56.38,8800.0,45.1223,45.1703,45.1223,45.1383,8800.0
2012-05-11 13:30:00,56.39,56.47,56.39,56.43,3900.0,45.1463,45.2104,45.1463,45.1784,3900.0
2012-05-11 13:35:00,56.41,56.44,56.37,56.37,25800.0,45.1623,45.1864,45.1303,45.1303,25800.0
2012-05-11 13:40:00,56.36,56.36,56.33,56.36,4300.0,45.1223,45.1223,45.0983,45.1223,4300.0
2012-05-11 13:45:00,56.36,56.37,56.32,56.32,4600.0,45.1223,45.1303,45.0903,45.0903,4600.0
2012-05-11 13:50:00,56.32,56.35,56.32,56.34,1600.0,45.0903,45.1143,45.0903,45.1063,1600.0
2012-05-11 13:55:00,56.35,56.37,56.32,56.36,10900.0,45.1143,45.1303,45.0903,45.1223,10900.0
2012-05-11 14:00:00,56.36,56.36,56.32,56.33,5700.0,45.1223,45.1223,45.0903,45.0983,5700.0
2012-05-11 14:05:00,56.32,56.34,56.28,56.31,18300.0,45.0903,45.1063,45.0583,45.0823,18300.0
2012-05-11 14:10:00,56.31,56.34,56.31,56.34,3500.0,45.0823,45.1063,45.0823,45.1063,3500.0
2012-05-11 14:15:00,56.33,56.42,56.33,56.39,7700.0,45.0983,45.1703,45.0983,45.1463,7700.0
2012-05-11 14:20:00,56.38,56.39,56.34,56.34,7500.0,45.1383,45.1463,45.1063,45.1063,7500.0
2012-05-11 14:25:00,56.35,56.37,56.34,56.36,8700.0,45.1143,45.1303,45.1063,45.1223,8700.0
2012-05-11 14:30:00,56.34,56.35,56.28,56.3,14700.0,45.1063,45.1143,45.0583,45.0743,14700.0
2012-05-11 14:35:00,56.3,56.3,56.26,56.26,16900.0,45.0743,45.0743,45.0422,45.0422,16900.0
2012-05-11 14:40:00,56.27,56.28,56.25,56.28,10100.0,45.0503,45.0583,45.0342,45.0583,10100.0
2012-05-11 14:45:00,56.31,56.32,56.28,56.28,3700.0,45.0823,45.0903,45.0583,45.0583,3700.0
2012-05-11 14:50:00,56.27,56.31,56.25,56.25,35600.0,45.0503,45.0823,45.0342,45.0342,35600.0
2012-05-11 14:55:00,56.25,56.26,56.22,56.23,21000.0,45.0342,45.0422,45.0102,45.0182,21000.0
2012-05-11 15:00:00,56.24,56.28,56.21,56.22,28600.0,45.0262,45.0583,45.0022,45.0102,28600.0
2012-05-11 15:05:00,56.22,56.22,56.15,56.18,70400.0,45.0102,45.0102,44.9542,44.9782,70400.0
2012-05-11 15:10:00,56.18,56.21,56.16,56.2,16700.0,44.9782,45.0022,44.9622,44.9942,16700.0
2012-05-11 15:15:00,56.19,56.22,56.18,56.22,16300.0,44.9862,45.0102,44.9782,45.0102,16300.0
2012-05-11 15:20:00,56.22,56.24,56.21,56.21,9000.0,45.0102,45.0262,45.0022,45.0022,9000.0
2012-05-11 15:25:00,56.21,56.26,56.18,56.24,15000.0,45.0022,45.0422,44.9782,45.0262,15000.0
2012-05-11 15:30:00,56.23,56.23,56.19,56.22,11200.0,45.0182,45.0182,44.9862,45.0102,11200.0
2012-05-11 15:35:00,56.21,56.24,56.2,56.24,16800.0,45.0022,45.0262,44.9942,45.0262,16800.0
2012-05-11 15:40:00,56.24,56.25,56.2,56.22,16100.0,45.0262,45.0342,44.9942,45.0102,16100.0
2012-05-11 15:45:00,56.21,56.28,56.21,56.27,26000.0,45.0022,45.0583,45.0022,45.0503,26000.0
2012-05-11 15:50:00,56.27,56.28,56.2,56.21,10700.0,45.0503,45.0583,44.9942,45.0022,10700.0
2012-05-11 15:55:00,56.2,56.22,56.16,56.21,121500.0,44.9942,45.0102,44.9622,45.0022,121500.0
2012-05-14 09:30:00,55.38,55.53,55.38,55.5,103000.0,44.3377,44.4578,44.3377,44.4338,103000.0
2012-05-14 09:35:00,55.51,55.51,55.36,55.37,82600.0,44.4418,44.4418,44.3217,44.3297,82600.0
2012-05-14 09:40:00,55.37,55.37,55.3,55.31,47200.0,44.3297,44.3297,44.2737,44.2817,47200.0
2012-05-14 09:45:00,55.3,55.34,55.25,55.34,84500.0,44.2737,44.3057,44.2336,44.3057,84500.0
2012-05-14 09:50:00,55.35,55.41,55.35,55.41,42700.0,44.3137,44.3617,44.3137,44.3617,42700.0
2012-05-14 09:55:00,55.41,55.48,55.36,55.44,87300.0,44.3617,44.4178,44.3217,44.3857,87300.0
2012-05-14 10:00:00,55.43,55.48,55.39,55.44,108600.0,44.3777,44.4178,44.3457,44.3857,108600.0
2012-05-14 10:05:00,55.43,55.44,55.33,55.38,174300.0,44.3777,44.3857,44.2977,44.3377,174300.0
2012-05-14 10:10:00,55.38,55.42,55.34,55.38,39100.0,44.3377,44.3697,44.3057,44.3377,39100.0
2012-05-14 10:15:00,55.37,55.41,55.35,55.38,13900.0,44.3297,44.3617,44.3137,44.3377,13900.0
2012-05-14 10:20:00,55.37,55.41,55.34,55.41,35600.0,44.3297,44.3617,44.3057,44.3617,35600.0
2012-05-14 10:25:00,55.41,55.41,55.34,55.35,52200.0,44.3617,44.3617,44.3057,44.3137,52200.0
2012-05-14 10:30:00,55.35,55.44,55.34,55.43,9000.0,44.3137,44.3857,44.3057,44.3777,9000.0
2012-05-14 10:35:00,55.43,55.5,55.43,55.49,29400.0,44.3777,44.4338,44.3777,44.4258,29400.0
2012-05-14 10:40:00,55.48,55.51,55.44,55.51,10800.0,44.4178,44.4418,44.3857,44.4418,10800.0
2012-05-14 10:45:00,55.5,55.51,55.45,55.51,7200.0,44.4338,44.4418,44.3938,44.4418,7200.0
2012-05-14 10:50:00,55.51,55.57,55.49,55.54,79800.0,44.4418,44.4898,44.4258,44.4658,79800.0
2012-05-14 10:55:00,55.54,55.54,55.45,55.46,20100.0,44.4658,44.4658,44.3938,44.4018,20100.0
2012-05-14 11:00:00,55.47,55.49,55.45,55.48,17700.0,44.4098,44.4258,44.3938,44.4178,17700.0
2012-05-14 11:05:00,55.49,55.54,55.46,55.46,10900.0,44.4258,44.4658,44.4018,44.4018,10900.0
2012-05-14 11:10:00,55.47,55.47,55.45,55.46,17300.0,44.4098,44.4098,44.3938,44.4018,17300.0
2012-05-14 11:15:00,55.46,55.48,55.45,55.46,13800.0,44.4018,44.4178,44.3938,44.4018,13800.0
2012-05-14 11:20:00,55.46,55.56,55.45,55.54,29600.0,44.4018,44.4818,44.3938,44.4658,29600.0
2012-05-14 11:25:00,55.55,55.66,55.55,55.6,20500.0,44.4738,44.5619,44.4738,44.5138,20500.0
2012-05-14 11:30:00,55.6,55.66,55.6,55.62,15200.0,44.5138,44.5619,44.5138,44.5299,15200.0
2012-05-14 11:35:00,55.62,55.63,55.58,55.6,11000.0,44.5299,44.5379,44.4978,44.5138,11000.0
2012-05-14 11:40:00,55.61,55.61,55.56,55.56,6200.0,44.5219,44.5219,44.4818,44.4818,6200.0
2012-05-14 11:45:00,55.56,55.58,55.55,55.56,19100.0,44.4818,44.4978,44.4738,44.4818,19100.0
2012-05-14 11:50:00,55.56,55.58,55.54,55.57,19700.0,44.4818,44.4978,44.4658,44.4898,19700.0
2012-05-14 11:55:00,55.56,55.59,55.55,55.59,7400.0,44.4818,44.5058,44.4738,44.5058,7400.0
2012-05-14 12:00:00,55.59,55.59,55.56,55.58,4900.0,44.5058,44.5058,44.4818,44.4978,4900.0
2012-05-14 12:05:00,55.57,55.6,55.57,55.58,4100.0,44.4898,44.5138,44.4898,44.4978,4100.0
2012-05-14 12:10:00,55.58,55.6,55.58,55.58,2300.0,44.4978,44.5138,44.4978,44.4978,2300.0
2012-05-14 12:15:00,55.57,55.59,55.56,55.59,5600.0,44.4898,44.5058,44.4818,44.5058,5600.0
2012-05-14 12:20:00,55.58,55.6,55.58,55.6,3200.0,44.4978,44.5138,44.4978,44.5138,3200.0
2012-05-14 12:25:00,55.61,55.62,55.6,55.61,9900.0,44.5219,44.5299,44.5138,44.5219,9900.0
2012-05-14 12:30:00,55.61,55.61,55.58,55.59,5100.0,44.5219,44.5219,44.4978,44.5058,5100.0
2012-05-14 12:35:00,55.58,55.61,55.58,55.6,12300.0,44.4978,44.5219,44.4978,44.5138,12300.0
2012-05-14 12:40:00,55.59,55.62,55.59,55.62,1700.0,44.5058,44.5299,44.5058,44.5299,1700.0
2012-05-14 12:45:00,55.61,55.65,55.61,55.61,5500.0,44.5219,44.5539,44.5219,44.5219,5500.0
2012-05-14 12:50:00,55.62,55.65,55.62,55.65,2400.0,44.5299,44.5539,44.5299,44.5539,2400.0
2012-05-14 12:55:00,55.64,55.64,55.61,55.61,5100.0,44.5459,44.5459,44.5219,44.5219,5100.0
2012-05-14 13:00:00,55.62,55.62,55.6,55.62,4700.0,44.5299,44.5299,44.5138,44.5299,4700.0
2012-05-14 13:05:00,55.62,55.64,55.61,55.61,6400.0,44.5299,44.5459,44.5219,44.5219,6400.0
2012-05-14 13:10:00,55.61,55.62,55.57,55.58,6800.0,44.5219,44.5299,44.4898,44.4978,6800.0
2012-05-14 13:15:00,55.57,55.57,55.5,55.51,15600.0,44.4898,44.4898,44.4338,44.4418,15600.0
2012-05-14 13:20:00,55.5,55.53,55.49,55.51,11600.0,44.4338,44.4578,44.4258,44.4418,11600.0
2012-05-14 13:25:00,55.5,55.54,55.5,55.54,20200.0,44.4338,44.4658,44.4338,44.4658,20200.0
2012-05-14 13:30:00,55.53,55.62,55.52,55.61,16300.0,44.4578,44.5299,44.4498,44.5219,16300.0
2012-05-14 13:35:00,55.61,55.66,55.61,55.63,12000.0,44.5219,44.5619,44.5219,44.5379,12000.0
2012-05-14 13:40:00,55.63,55.64,55.61,55.63,5800.0,44.5379,44.5459,44.5219,44.5379,5800.0
2012-05-14 13:45:00,55.63,55.63,55.58,55.59,6500.0,44.5379,44.5379,44.4978,44.5058,6500.0
2012-05-14 13:50:00,55.58,55.7,55.58,55.67,9700.0,44.4978,44.5939,44.4978,44.5699,9700.0
2012-05-14 13:55:00,55.67,55.69,55.64,55.64,8600.0,44.5699,44.5859,44.5459,44.5459,8600.0
2012-05-14 14:00:00,55.64,55.69,55.64,55.69,4100.0,44.5459,44.5859,44.5459,44.5859,4100.0
2012-05-14 14:05:00,55.68,55.68,55.66,55.68,1400.0,44.5779,44.5779,44.5619,44.5779,1400.0
2012-05-14 14:10:00,55.69,55.69,55.66,55.67,23600.0,44.5859,44.5859,44.5619,44.5699,23600.0
2012-05-14 14:15:00,55.66,55.69,55.62,55.63,12100.0,44.5619,44.5859,44.5299,44.5379,12100.0
2012-05-14 14:20:00,55.63,55.64,55.59,55.64,16400.0,44.5379,44.5459,44.5058,44.5459,16400.0
2012-05-14 14:25:00,55.65,55.65,55.62,55.63,2800.0,44.5539,44.5539,44.5299,44.5379,2800.0
2012-05-14 14:30:00,55.64,55.65,55.62,55.63,6500.0,44.5459,44.5539,44.5299,44.5379,6500.0
2012-05-14 14:35:00,55.63,55.65,55.56,55.58,5900.0,44.5379,44.5539,44.4818,44.4978,5900.0
2012-05-14 14:40:00,55.58,55.58,55.55,55.56,23800.0,44.4978,44.4978,44.4738,44.4818,23800.0
2012-05-14 14:45:00,55.56,55.56,55.51,55.51,25600.0,44.4818,44.4818,44.4418,44.4418,25600.0
2012-05-14 14:50:00,55.51,55.54,55.51,55.52,4100.0,44.4418,44.4658,44.4418,44.4498,4100.0
2012-05-14 14:55:00,55.5,55.51,55.47,55.49,10600.0,44.4338,44.4418,44.4098,44.4258,10600.0
2012-05-14 15:00:00,55.49,55.52,55.44,55.44,16400.0,44.4258,44.4498,44.3857,44.3857,16400.0
2012-05-14 15:05:00,55.44,55.52,55.44,55.52,7100.0,44.3857,44.4498,44.3857,44.4498,7100.0
2012-05-14 15:10:00,55.51,55.55,55.51,55.55,9500.0,44.4418,44.4738,44.4418,44.4738,9500.0
2012-05-14 15:15:00,55.53,55.56,55.5,55.51,8800.0,44.4578,44.4818,44.4338,44.4418,8800.0
2012-05-14 15:20:00,55.48,55.5,55.45,55.48,9300.0,44.4178,44.4338,44.3938,44.4178,9300.0
2012-05-14 15:25:00,55.47,55.48,55.45,55.45,1800.0,44.4098,44.4178,44.3938,44.3938,1800.0
2012-05-14 15:30:00,55.46,55.53,55.46,55.52,13300.0,44.4018,44.4578,44.4018,44.4498,13300.0
2012-05-14 15:35:00,55.53,55.53,55.48,55.49,10100.0,44.4578,44.4578,44.4178,44.4258,10100.0
2012-05-14 15:40:00,55.49,55.53,55.47,55.5,31000.0,44.4258,44.4578,44.4098,44.4338,31000.0
2012-05-14 15:45:00,55.5,55.51,55.46,55.5,34000.0,44.4338,44.4418,44.4018,44.4338,34000.0
2012-05-14 15:50:00,55.49,55.53,55.45,55.48,32500.0,44.4258,44.4578,44.3938,44.4178,32500.0
2012-05-14 15:55:00,55.48,55.53,55.45,55.47,59800.0,44.4178,44.4578,44.3938,44.4098,59800.0
2012-05-15 09:30:00,55.19,55.3,55.13,55.29,62600.0,44.1856,44.2737,44.1376,44.2657,62600.0
2012-05-15 09:35:00,55.29,55.35,55.26,55.26,14200.0,44.2657,44.3137,44.2416,44.2416,14200.0
2012-05-15 09:40:00,55.25,55.26,55.22,55.25,56900.0,44.2336,44.2416,44.2096,44.2336,56900.0
2012-05-15 09:45:00,55.24,55.27,55.14,55.21,102800.0,44.2256,44.2496,44.1456,44.2016,102800.0
2012-05-15 09:50:00,55.19,55.29,55.19,55.29,15300.0,44.1856,44.2657,44.1856,44.2657,15300.0
2012-05-15 09:55:00,55.27,55.33,55.25,55.3,29500.0,44.2496,44.2977,44.2336,44.2737,29500.0
2012-05-15 10:00:00,55.27,55.33,55.22,55.25,17100.0,44.2496,44.2977,44.2096,44.2336,17100.0
2012-05-15 10:05:00,55.24,55.38,55.23,55.34,21500.0,44.2256,44.3377,44.2176,44.3057,21500.0
2012-05-15 10:10:00,55.34,55.35,55.29,55.3,10800.0,44.3057,44.3137,44.2657,44.2737,10800.0
2012-05-15 10:15:00,55.29,55.34,55.26,55.34,43500.0,44.2657,44.3057,44.2416,44.3057,43500.0
2012-05-15 10:20:00,55.35,55.43,55.35,55.43,16400.0,44.3137,44.3777,44.3137,44.3777,16400.0
2012-05-15 10:25:00,55.43,55.45,55.39,55.44,34500.0,44.3777,44.3938,44.3457,44.3857,34500.0
2012-05-15 10:30:00,55.42,55.42,55.33,55.33,13100.0,44.3697,44.3697,44.2977,44.2977,13100.0
2012-05-15 10:35:00,55.33,55.37,55.32,55.34,5000.0,44.2977,44.3297,44.2897,44.3057,5000.0
2012-05-15 10:40:00,55.33,55.4,55.31,55.33,5400.0,44.2977,44.3537,44.2817,44.2977,5400.0
2012-05-15 10:45:00,55.33,55.34,55.29,55.34,13200.0,44.2977,44.3057,44.2657,44.3057,13200.0
2012-05-15 10:50:00,55.33,55.35,55.3,55.34,21000.0,44.2977,44.3137,44.2737,44.3057,21000.0
2012-05-15 10:55:00,55.34,55.38,55.32,55.33,6600.0,44.3057,44.3377,44.2897,44.2977,6600.0
2012-05-15 11:00:00,55.3,55.31,55.24,55.25,15500.0,44.2737,44.2817,44.2256,44.2336,15500.0
2012-05-15 11:05:00,55.25,55.25,55.2,55.2,17800.0,44.2336,44.2336,44.1936,44.1936,17800.0
2012-05-15 11:10:00,55.2,55.2,55.1,55.12,24400.0,44.1936,44.1936,44.1135,44.1296,24400.0
2012-05-15 11:15:00,55.12,55.18,55.12,55.13,9600.0,44.1296,44.1776,44.1296,44.1376,9600.0
2012-05-15 11:20:00,55.14,55.17,55.13,55.17,11400.0,44.1456,44.1696,44.1376,44.1696,11400.0
2012-05-15 11:25:00,55.15,55.17,55.15,55.16,10900.0,44.1536,44.1696,44.1536,44.1616,10900.0
2012-05-15 11:30:00,55.17,55.24,55.16,55.22,14700.0,44.1696,44.2256,44.1616,44.2096,14700.0
2012-05-15 11:35:00,55.22,55.31,55.22,55.3,24300.0,44.2096,44.2817,44.2096,44.2737,24300.0
2012-05-15 11:40:00,55.3,55.32,55.27,55.31,18000.0,44.2737,44.2897,44.2496,44.2817,18000.0
2012-05-15 11:45:00,55.3,55.38,55.27,55.36,20500.0,44.2737,44.3377,44.2496,44.3217,20500.0
2012-05-15 11:50:00,55.36,55.37,55.34,55.37,13500.0,44.3217,44.3297,44.3057,44.3297,13500.0
2012-05-15 11:55:00,55.37,55.38,55.34,55.38,16200.0,44.3297,44.3377,44.3057,44.3377,16200.0
2012-05-15 12:00:00,55.38,55.38,55.34,55.35,6700.0,44.3377,44.3377,44.3057,44.3137,6700.0
2012-05-15 12:05:00,55.36,55.42,55.36,55.41,13700.0,44.3217,44.3697,44.3217,44.3617,13700.0
2012-05-15 12:10:00,55.41,55.42,55.41,55.42,4400.0,44.3617,44.3697,44.3617,44.3697,4400.0
2012-05-15 12:15:00,55.43,55.44,55.37,55.38,9700.0,44.3777,44.3857,44.3297,44.3377,9700.0
2012-05-15 12:20:00,55.37,55.37,55.36,55.36,4500.0,44.3297,44.3297,44.3217,44.3217,4500.0
2012-05-15 12:25:00,55.37,55.44,55.37,55.43,5500.0,44.3297,44.3857,44.3297,44.3777,5500.0
2012-05-15 12:30:00,55.42,55.43,55.39,55.39,7200.0,44.3697,44.3777,44.3457,44.3457,7200.0
2012-05-15 12:35:00,55.4,55.45,55.4,55.44,14900.0,44.3537,44.3938,44.3537,44.3857,14900.0
2012-05-15 12:40:00,55.43,55.43,55.39,55.4,14900.0,44.3777,44.3777,44.3457,44.3537,14900.0
2012-05-15 12:45:00,55.4,55.4,55.33,55.33,9000.0,44.3537,44.3537,44.2977,44.2977,9000.0
2012-05-15 12:50:00,55.32,55.33,55.29,55.3,6900.0,44.2897,44.2977,44.2657,44.2737,6900.0
2012-05-15 12:55:00,55.29,55.31,55.29,55.31,4400.0,44.2657,44.2817,44.2657,44.2817,4400.0
2012-05-15 13:00:00,55.31,55.34,55.3,55.34,7200.0,44.2817,44.3057,44.2737,44.3057,7200.0
2012-05-15 13:05:00,55.34,55.36,55.34,55.35,6400.0,44.3057,44.3217,44.3057,44.3137,6400.0
2012-05-15 13:10:00,55.35,55.39,55.35,55.37,7600.0,44.3137,44.3457,44.3137,44.3297,7600.0
2012-05-15 13:15:00,55.36,55.36,55.33,55.33,7500.0,44.3217,44.3217,44.2977,44.2977,7500.0
2012-05-15 13:20:00,55.32,55.37,55.32,55.37,10600.0,44.2897,44.3297,44.2897,44.3297,10600.0
2012-05-15 13:25:00,55.36,55.36,55.31,55.33,4700.0,44.3217,44.3217,44.2817,44.2977,4700.0
2012-05-15 13:30:00,55.3,55.3,55.2,55.22,12500.0,44.2737,44.2737,44.1936,44.2096,12500.0
2012-05-15 13:35:00,55.22,55.24,55.2,55.2,10100.0,44.2096,44.2256,44.1936,44.1936,10100.0
2012-05-15 13:40:00,55.21,55.22,55.16,55.16,6600.0,44.2016,44.2096,44.1616,44.1616,6600.0
2012-05-15 13:45:00,55.16,55.16,55.12,55.15,6100.0,44.1616,44.1616,44.1296,44.1536,6100.0
2012-05-15 13:50:00,55.15,55.16,55.13,55.13,2300.0,44.1536,44.1616,44.1376,44.1376,2300.0
2012-05-15 13:55:00,55.13,55.13,55.07,55.12,7000.0,44.1376,44.1376,44.0895,44.1296,7000.0
2012-05-15 14:00:00,55.13,55.2,55.13,55.16,5100.0,44.1376,44.1936,44.1376,44.1616,5100.0
2012-05-15 14:05:00,55.16,55.16,55.12,55.14,5000.0,44.1616,44.1616,44.1296,44.1456,5000.0
2012-05-15 14:10:00,55.15,55.15,55.14,55.15,38700.0,44.1536,44.1536,44.1456,44.1536,38700.0
2012-05-15 14:15:00,55.15,55.15,55.1,55.13,14500.0,44.1536,44.1536,44.1135,44.1376,14500.0
2012-05-15 14:20:00,55.13,55.2,55.13,55.2,4400.0,44.1376,44.1936,44.1376,44.1936,4400.0
2012-05-15 14:25:00,55.21,55.21,55.15,55.16,6700.0,44.2016,44.2016,44.1536,44.1616,6700.0
2012-05-15 14:30:00,55.18,55.2,55.18,55.19,2700.0,44.1776,44.1936,44.1776,44.1856,2700.0
2012-05-15 14:35:00,55.19,55.19,55.09,55.09,14900.0,44.1856,44.1856,44.1055,44.1055,14900.0
2012-05-15 14:40:00,55.09,55.09,55.03,55.04,21200.0,44.1055,44.1055,44.0575,44.0655,21200.0
2012-05-15 14:45:00,55.04,55.07,55.03,55.05,5400.0,44.0655,44.0895,44.0575,44.0735,5400.0
2012-05-15 14:50:00,55.04,55.04,54.98,55.0,13200.0,44.0655,44.0655,44.0175,44.0335,13200.0
2012-05-15 14:55:00,55.0,55.0,54.97,54.97,10000.0,44.0335,44.0335,44.0095,44.0095,10000.0
2012-05-15 15:00:00,54.96,54.96,54.88,54.89,23500.0,44.0015,44.0015,43.9374,43.9454,23500.0
2012-05-15 15:05:00,54.89,54.91,54.83,54.85,16900.0,43.9454,43.9614,43.8974,43.9134,16900.0
2012-05-15 15:10:00,54.85,54.85,54.72,54.76,19900.0,43.9134,43.9134,43.8093,43.8413,19900.0
2012-05-15 15:15:00,54.75,54.82,54.71,54.79,30800.0,43.8333,43.8894,43.8013,43.8654,30800.0
2012-05-15 15:20:00,54.79,54.79,54.74,54.77,10400.0,43.8654,43.8654,43.8253,43.8493,10400.0
2012-05-15 15:25:00,54.77,54.77,54.66,54.69,26200.0,43.8493,43.8493,43.7613,43.7853,26200.0
2012-05-15 15:30:00,54.69,54.77,54.69,54.77,14200.0,43.7853,43.8493,43.7853,43.8493,14200.0
2012-05-15 15:35:00,54.79,54.81,54.75,54.79,39000.0,43.8654,43.8814,43.8333,43.8654,39000.0
2012-05-15 15:40:00,54.8,54.9,54.78,54.81,104700.0,43.8734,43.9534,43.8573,43.8814,104700.0
2012-05-15 15:45:00,54.83,54.88,54.76,54.8,77900.0,43.8974,43.9374,43.8413,43.8734,77900.0
2012-05-15 15:50:00,54.8,54.83,54.76,54.81,98700.0,43.8734,43.8974,43.8413,43.8814,98700.0
2012-05-15 15:55:00,54.82,54.9,54.81,54.83,152300.0,43.8894,43.9534,43.8814,43.8974,152300.0
2012-05-16 09:30:00,53.27,53.3,53.08,53.23,255500.0,42.6484,42.6724,42.4963,42.6164,255500.0
2012-05-16 09:35:00,53.23,53.25,53.14,53.16,102500.0,42.6164,42.6324,42.5443,42.5604,102500.0
2012-05-16 09:40:00,53.16,53.18,53.11,53.16,108200.0,42.5604,42.5764,42.5203,42.5604,108200.0
2012-05-16 09:45:00,53.16,53.38,53.16,53.38,174500.0,42.5604,42.7365,42.5604,42.7365,174500.0
2012-05-16 09:50:00,53.38,53.42,53.34,53.41,144400.0,42.7365,42.7685,42.7045,42.7605,144400.0
2012-05-16 09:55:00,53.41,53.46,53.41,53.44,103900.0,42.7605,42.8005,42.7605,42.7845,103900.0
2012-05-16 10:00:00,53.45,53.49,53.35,53.36,92300.0,42.7925,42.8246,42.7125,42.7205,92300.0
2012-05-16 10:05:00,53.37,53.43,53.35,53.42,49500.0,42.7285,42.7765,42.7125,42.7685,49500.0
2012-05-16 10:10:00,53.41,53.41,53.34,53.39,22900.0,42.7605,42.7605,42.7045,42.7445,22900.0
2012-05-16 10:15:00,53.38,53.45,53.38,53.45,18700.0,42.7365,42.7925,42.7365,42.7925,18700.0
2012-05-16 10:20:00,53.46,53.54,53.46,53.54,63100.0,42.8005,42.8646,42.8005,42.8646,63100.0
2012-05-16 10:25:00,53.55,53.56,53.47,53.48,67100.0,42.8726,42.8806,42.8085,42.8166,67100.0
2012-05-16 10:30:00,53.49,53.58,53.48,53.54,36000.0,42.8246,42.8966,42.8166,42.8646,36000.0
2012-05-16 10:35:00,53.55,53.56,53.47,53.48,66700.0,42.8726,42.8806,42.8085,42.8166,66700.0
2012-05-16 10:40:00,53.48,53.58,53.47,53.58,26200.0,42.8166,42.8966,42.8085,42.8966,26200.0
2012-05-16 10:45:00,53.57,53.6,53.54,53.54,78100.0,42.8886,42.9126,42.8646,42.8646,78100.0
2012-05-16 10:50:00,53.55,53.56,53.41,53.44,24000.0,42.8726,42.8806,42.7605,42.7845,24000.0
2012-05-16 10:55:00,53.44,53.44,53.37,53.37,30800.0,42.7845,42.7845,42.7285,42.7285,30800.0
2012-05-16 11:00:00,53.38,53.38,53.35,53.36,22400.0,42.7365,42.7365,42.7125,42.7205,22400.0
2012-05-16 11:05:00,53.36,53.36,53.11,53.18,101500.0,42.7205,42.7205,42.5203,42.5764,101500.0
2012-05-16 11:10:00,53.18,53.24,53.15,53.19,71000.0,42.5764,42.6244,42.5524,42.5844,71000.0
2012-05-16 11:15:00,53.19,53.26,53.13,53.18,66700.0,42.5844,42.6404,42.5363,42.5764,66700.0
2012-05-16 11:20:00,53.18,53.18,53.06,53.11,62700.0,42.5764,42.5764,42.4803,42.5203,62700.0
2012-05-16 11:25:00,53.12,53.15,53.06,53.08,39300.0,42.5283,42.5524,42.4803,42.4963,39300.0
2012-05-16 11:30:00,53.07,53.15,53.06,53.07,18700.0,42.4883,42.5524,42.4803,42.4883,18700.0
2012-05-16 11:35:00,53.06,53.11,53.04,53.1,33400.0,42.4803,42.5203,42.4643,42.5123,33400.0
2012-05-16 11:40:00,53.09,53.1,53.0,53.07,42700.0,42.5043,42.5123,42.4323,42.4883,42700.0
2012-05-16 11:45:00,53.07,53.11,53.06,53.1,9900.0,42.4883,42.5203,42.4803,42.5123,9900.0
2012-05-16 11:50:00,53.1,53.17,53.09,53.16,17100.0,42.5123,42.5684,42.5043,42.5604,17100.0
2012-05-16 11:55:00,53.15,53.19,53.12,53.16,19200.0,42.5524,42.5844,42.5283,42.5604,19200.0
2012-05-16 12:00:00,53.16,53.16,53.11,53.11,13200.0,42.5604,42.5604,42.5203,42.5203,13200.0
2012-05-16 12:05:00,53.11,53.13,53.06,53.13,24400.0,42.5203,42.5363,42.4803,42.5363,24400.0
2012-05-16 12:10:00,53.14,53.16,53.12,53.13,11800.0,42.5443,42.5604,42.5283,42.5363,11800.0
2012-05-16 12:15:00,53.14,53.15,53.11,53.12,9500.0,42.5443,42.5524,42.5203,42.5283,9500.0
2012-05-16 12:20:00,53.13,53.14,53.05,53.06,25600.0,42.5363,42.5443,42.4723,42.4803,25600.0
2012-05-16 12:25:00,53.06,53.1,53.02,53.1,15700.0,42.4803,42.5123,42.4483,42.5123,15700.0
2012-05-16 12:30:00,53.1,53.16,53.09,53.16,40600.0,42.5123,42.5604,42.5043,42.5604,40600.0
2012-05-16 12:35:00,53.15,53.15,53.09,53.11,18400.0,42.5524,42.5524,42.5043,42.5203,18400.0
2012-05-16 12:40:00,53.12,53.14,53.08,53.08,17600.0,42.5283,42.5443,42.4963,42.4963,17600.0
2012-05-16 12:45:00,53.09,53.14,53.07,53.09,27700.0,42.5043,42.5443,42.4883,42.5043,27700.0
2012-05-16 12:50:00,53.1,53.12,53.08,53.1,3900.0,42.5123,42.5283,42.4963,42.5123,3900.0
2012-05-16 12:55:00,53.1,53.1,53.04,53.06,12300.0,42.5123,42.5123,42.4643,42.4803,12300.0
2012-05-16 13:00:00,53.05,53.07,53.03,53.06,5000.0,42.4723,42.4883,42.4563,42.4803,5000.0
2012-05-16 13:05:00,53.04,53.08,53.04,53.07,6400.0,42.4643,42.4963,42.4643,42.4883,6400.0
2012-05-16 13:10:00,53.06,53.08,53.05,53.06,8300.0,42.4803,42.4963,42.4723,42.4803,8300.0
2012-05-16 13:15:00,53.06,53.17,53.06,53.16,11700.0,42.4803,42.5684,42.4803,42.5604,11700.0
2012-05-16 13:20:00,53.16,53.17,53.11,53.12,15200.0,42.5604,42.5684,42.5203,42.5283,15200.0
2012-05-16 13:25:00,53.11,53.12,53.05,53.07,18000.0,42.5203,42.5283,42.4723,42.4883,18000.0
2012-05-16 13:30:00,53.06,53.06,52.99,52.99,25300.0,42.4803,42.4803,42.4243,42.4243,25300.0
2012-05-16 13:35:00,52.98,52.99,52.95,52.95,19900.0,42.4163,42.4243,42.3922,42.3922,19900.0
2012-05-16 13:40:00,52.95,52.96,52.91,52.91,16200.0,42.3922,42.4002,42.3602,42.3602,16200.0
2012-05-16 13:45:00,52.92,52.97,52.92,52.94,27400.0,42.3682,42.4082,42.3682,42.3842,27400.0
2012-05-16 13:50:00,52.93,52.93,52.9,52.91,21200.0,42.3762,42.3762,42.3522,42.3602,21200.0
2012-05-16 13:55:00,52.91,53.0,52.91,52.99,34000.0,42.3602,42.4323,42.3602,42.4243,34000.0
2012-05-16 14:00:00,53.0,53.11,52.96,52.99,169900.0,42.4323,42.5203,42.4002,42.4243,169900.0
2012-05-16 14:05:00,52.98,53.04,52.98,53.03,12800.0,42.4163,42.4643,42.4163,42.4563,12800.0
2012-05-16 14:10:00,53.03,53.03,52.9,52.91,22800.0,42.4563,42.4563,42.3522,42.3602,22800.0
2012-05-16 14:15:00,52.91,52.99,52.9,52.99,6200.0,42.3602,42.4243,42.3522,42.4243,6200.0
2012-05-16 14:20:00,53.02,53.04,52.96,52.98,10600.0,42.4483,42.4643,42.4002,42.4163,10600.0
2012-05-16 14:25:00,52.96,52.98,52.91,52.94,10700.0,42.4002,42.4163,42.3602,42.3842,10700.0
2012-05-16 14:30:00,52.93,53.01,52.88,52.88,19900.0,42.3762,42.4403,42.3362,42.3362,19900.0
2012-05-16 14:35:00,52.88,52.92,52.85,52.92,12300.0,42.3362,42.3682,42.3122,42.3682,12300.0
2012-05-16 14:40:00,52.91,53.04,52.89,53.01,23700.0,42.3602,42.4643,42.3442,42.4403,23700.0
2012-05-16 14:45:00,53.02,53.1,52.99,53.1,26000.0,42.4483,42.5123,42.4243,42.5123,26000.0
2012-05-16 14:50:00,53.1,53.12,53.06,53.08,13400.0,42.5123,42.5283,42.4803,42.4963,13400.0
2012-05-16 14:55:00,53.08,53.16,53.08,53.11,23600.0,42.4963,42.5604,42.4963,42.5203,23600.0
2012-05-16 15:00:00,53.12,53.13,53.03,53.06,15100.0,42.5283,42.5363,42.4563,42.4803,15100.0
2012-05-16 15:05:00,53.08,53.09,53.03,53.03,13500.0,42.4963,42.5043,42.4563,42.4563,13500.0
2012-05-16 15:10:00,53.03,53.03,52.92,52.92,81600.0,42.4563,42.4563,42.3682,42.3682,81600.0
2012-05-16 15:15:00,52.92,52.97,52.91,52.93,44300.0,42.3682,42.4082,42.3602,42.3762,44300.0
2012-05-16 15:20:00,52.93,52.93,52.9,52.93,27400.0,42.3762,42.3762,42.3522,42.3762,27400.0
2012-05-16 15:25:00,52.94,52.99,52.93,52.94,10400.0,42.3842,42.4243,42.3762,42.3842,10400.0
2012-05-16 15:30:00,52.92,52.96,52.92,52.96,17900.0,42.3682,42.4002,42.3682,42.4002,17900.0
2012-05-16 15:35:00,52.96,53.03,52.95,52.95,37900.0,42.4002,42.4563,42.3922,42.3922,37900.0
2012-05-16 15:40:00,52.95,52.95,52.91,52.92,14000.0,42.3922,42.3922,42.3602,42.3682,14000.0
2012-05-16 15:45:00,52.93,52.99,52.92,52.95,33000.0,42.3762,42.4243,42.3682,42.3922,33000.0
2012-05-16 15:50:00,52.95,52.96,52.86,52.88,59300.0,42.3922,42.4002,42.3202,42.3362,59300.0
2012-05-16 15:55:00,52.88,52.96,52.86,52.96,153800.0,42.3362,42.4002,42.3202,42.4002,153800.0
2012-05-17 09:30:00,52.93,53.01,52.89,52.93,30000.0,42.3762,42.4403,42.3442,42.3762,30000.0
2012-05-17 09:35:00,52.91,52.95,52.83,52.86,24900.0,42.3602,42.3922,42.2962,42.3202,24900.0
2012-05-17 09:40:00,52.85,52.86,52.75,52.83,28600.0,42.3122,42.3202,42.2321,42.2962,28600.0
2012-05-17 09:45:00,52.83,52.86,52.8,52.81,38000.0,42.2962,42.3202,42.2721,42.2801,38000.0
2012-05-17 09:50:00,52.8,52.84,52.76,52.77,35600.0,42.2721,42.3042,42.2401,42.2481,35600.0
2012-05-17 09:55:00,52.77,52.81,52.75,52.81,17500.0,42.2481,42.2801,42.2321,42.2801,17500.0
2012-05-17 10:00:00,52.79,52.79,52.54,52.69,109600.0,42.2641,42.2641,42.064,42.1841,109600.0
2012-05-17 10:05:00,52.67,52.8,52.65,52.8,38500.0,42.1681,42.2721,42.152,42.2721,38500.0
2012-05-17 10:10:00,52.8,52.83,52.74,52.78,31400.0,42.2721,42.2962,42.2241,42.2561,31400.0
2012-05-17 10:15:00,52.79,52.93,52.79,52.88,56600.0,42.2641,42.3762,42.2641,42.3362,56600.0
2012-05-17 10:20:00,52.88,52.91,52.82,52.86,25300.0,42.3362,42.3602,42.2882,42.3202,25300.0
2012-05-17 10:25:00,52.86,52.89,52.76,52.87,44800.0,42.3202,42.3442,42.2401,42.3282,44800.0
2012-05-17 10:30:00,52.86,52.86,52.74,52.79,37000.0,42.3202,42.3202,42.2241,42.2641,37000.0
2012-05-17 10:35:00,52.79,52.85,52.75,52.84,43800.0,42.2641,42.3122,42.2321,42.3042,43800.0
2012-05-17 10:40:00,52.83,52.89,52.81,52.81,18600.0,42.2962,42.3442,42.2801,42.2801,18600.0
2012-05-17 10:45:00,52.82,52.86,52.74,52.76,31300.0,42.2882,42.3202,42.2241,42.2401,31300.0
2012-05-17 10:50:00,52.74,52.85,52.71,52.82,21700.0,42.2241,42.3122,42.2001,42.2882,21700.0
2012-05-17 10:55:00,52.83,52.85,52.77,52.82,20100.0,42.2962,42.3122,42.2481,42.2882,20100.0
2012-05-17 11:00:00,52.83,52.89,52.8,52.87,38200.0,42.2962,42.3442,42.2721,42.3282,38200.0
2012-05-17 11:05:00,52.87,52.93,52.86,52.91,34900.0,42.3282,42.3762,42.3202,42.3602,34900.0
2012-05-17 11:10:00,52.91,52.93,52.89,52.92,132300.0,42.3602,42.3762,42.3442,42.3682,132300.0
2012-05-17 11:15:00,52.91,52.93,52.86,52.9,23400.0,42.3602,42.3762,42.3202,42.3522,23400.0
2012-05-17 11:20:00,52.88,52.88,52.8,52.82,15700.0,42.3362,42.3362,42.2721,42.2882,15700.0
2012-05-17 11:25:00,52.81,52.86,52.79,52.81,25800.0,42.2801,42.3202,42.2641,42.2801,25800.0
2012-05-17 11:30:00,52.81,52.82,52.73,52.74,38000.0,42.2801,42.2882,42.2161,42.2241,38000.0
2012-05-17 11:35:00,52.75,52.78,52.7,52.74,36600.0,42.2321,42.2561,42.1921,42.2241,36600.0
2012-05-17 11:40:00,52.75,52.83,52.73,52.82,25500.0,42.2321,42.2962,42.2161,42.2882,25500.0
2012-05-17 11:45:00,52.82,52.85,52.81,52.82,16100.0,42.2882,42.3122,42.2801,42.2882,16100.0
2012-05-17 11:50:00,52.81,52.81,52.75,52.78,16100.0,42.2801,42.2801,42.2321,42.2561,16100.0
2012-05-17 11:55:00,52.79,52.85,52.75,52.82,85000.0,42.2641,42.3122,42.2321,42.2882,85000.0
2012-05-17 12:00:00,52.8,52.8,52.63,52.63,34900.0,42.2721,42.2721,42.136,42.136,34900.0
2012-05-17 12:05:00,52.64,52.66,52.57,52.6,23400.0,42.144,42.1601,42.088,42.112,23400.0
2012-05-17 12:10:00,52.59,52.59,52.5,52.53,12100.0,42.104,42.104,42.032,42.056,12100.0
2012-05-17 12:15:00,52.54,52.58,52.51,52.58,39900.0,42.064,42.096,42.04,42.096,39900.0
2012-05-17 12:20:00,52.58,52.67,52.57,52.64,41700.0,42.096,42.1681,42.088,42.144,41700.0
2012-05-17 12:25:00,52.64,52.66,52.57,52.58,10300.0,42.144,42.1601,42.088,42.096,10300.0
2012-05-17 12:30:00,52.57,52.58,52.52,52.52,28400.0,42.088,42.096,42.048,42.048,28400.0
2012-05-17 12:35:00,52.52,52.58,52.52,52.58,30400.0,42.048,42.096,42.048,42.096,30400.0
2012-05-17 12:40:00,52.58,52.66,52.57,52.62,15900.0,42.096,42.1601,42.088,42.128,15900.0
2012-05-17 12:45:00,52.62,52.68,52.6,52.68,12200.0,42.128,42.1761,42.112,42.1761,12200.0
2012-05-17 12:50:00,52.68,52.68,52.61,52.63,29700.0,42.1761,42.1761,42.12,42.136,29700.0
2012-05-17 12:55:00,52.63,52.67,52.6,52.62,8400.0,42.136,42.1681,42.112,42.128,8400.0
2012-05-17 13:00:00,52.63,52.7,52.63,52.7,13700.0,42.136,42.1921,42.136,42.1921,13700.0
2012-05-17 13:05:00,52.72,52.79,52.71,52.77,29300.0,42.2081,42.2641,42.2001,42.2481,29300.0
2012-05-17 13:10:00,52.78,52.82,52.77,52.8,24500.0,42.2561,42.2882,42.2481,42.2721,24500.0
2012-05-17 13:15:00,52.8,52.8,52.75,52.79,20900.0,42.2721,42.2721,42.2321,42.2641,20900.0
2012-05-17 13:20:00,52.79,52.81,52.76,52.8,10700.0,42.2641,42.2801,42.2401,42.2721,10700.0
2012-05-17 13:25:00,52.8,52.8,52.72,52.72,7500.0,42.2721,42.2721,42.2081,42.2081,7500.0
2012-05-17 13:30:00,52.72,52.72,52.63,52.64,14400.0,42.2081,42.2081,42.136,42.144,14400.0
2012-05-17 13:35:00,52.63,52.68,52.63,52.64,13500.0,42.136,42.1761,42.136,42.144,13500.0
2012-05-17 13:40:00,52.65,52.66,52.61,52.63,21600.0,42.152,42.1601,42.12,42.136,21600.0
2012-05-17 13:45:00,52.61,52.64,52.57,52.58,9700.0,42.12,42.144,42.088,42.096,9700.0
2012-05-17 13:50:00,52.58,52.69,52.58,52.69,16400.0,42.096,42.1841,42.096,42.1841,16400.0
2012-05-17 13:55:00,52.68,52.73,52.68,52.71,4100.0,42.1761,42.2161,42.1761,42.2001,4100.0
2012-05-17 14:00:00,52.69,52.7,52.65,52.68,17000.0,42.1841,42.1921,42.152,42.1761,17000.0
2012-05-17 14:05:00,52.68,52.7,52.64,52.65,17100.0,42.1761,42.1921,42.144,42.152,17100.0
2012-05-17 14:10:00,52.66,52.69,52.6,52.6,10700.0,42.1601,42.1841,42.112,42.112,10700.0
2012-05-17 14:15:00,52.6,52.62,52.59,52.59,5700.0,42.112,42.128,42.104,42.104,5700.0
2012-05-17 14:20:00,52.6,52.69,52.6,52.66,12500.0,42.112,42.1841,42.112,42.1601,12500.0
2012-05-17 14:25:00,52.65,52.68,52.59,52.62,7400.0,42.152,42.1761,42.104,42.128,7400.0
2012-05-17 14:30:00,52.62,52.64,52.59,52.59,6100.0,42.128,42.144,42.104,42.104,6100.0
2012-05-17 14:35:00,52.57,52.58,52.55,52.57,5900.0,42.088,42.096,42.072,42.088,5900.0
2012-05-17 14:40:00,52.56,52.6,52.54,52.59,11200.0,42.08,42.112,42.064,42.104,11200.0
2012-05-17 14:45:00,52.59,52.59,52.51,52.53,17800.0,42.104,42.104,42.04,42.056,17800.0
2012-05-17 14:50:00,52.52,52.54,52.49,52.49,23000.0,42.048,42.064,42.024,42.024,23000.0
2012-05-17 14:55:00,52.49,52.54,52.49,52.53,18400.0,42.024,42.064,42.024,42.056,18400.0
2012-05-17 15:00:00,52.52,52.59,52.52,52.57,13800.0,42.048,42.104,42.048,42.088,13800.0
2012-05-17 15:05:00,52.58,52.58,52.45,52.45,7100.0,42.096,42.096,41.9919,41.9919,7100.0
2012-05-17 15:10:00,52.45,52.55,52.45,52.55,24000.0,41.9919,42.072,41.9919,42.072,24000.0
2012-05-17 15:15:00,52.53,52.55,52.5,52.52,20200.0,42.056,42.072,42.032,42.048,20200.0
2012-05-17 15:20:00,52.53,52.54,52.47,52.47,15900.0,42.056,42.064,42.0079,42.0079,15900.0
2012-05-17 15:25:00,52.46,52.49,52.46,52.48,35600.0,41.9999,42.024,41.9999,42.0159,35600.0
2012-05-17 15:30:00,52.48,52.48,52.41,52.41,45100.0,42.0159,42.0159,41.9599,41.9599,45100.0
2012-05-17 15:35:00,52.4,52.42,52.32,52.33,13500.0,41.9519,41.9679,41.8878,41.8959,13500.0
2012-05-17 15:40:00,52.33,52.33,52.28,52.3,21400.0,41.8959,41.8959,41.8558,41.8718,21400.0
2012-05-17 15:45:00,52.29,52.3,52.25,52.3,24800.0,41.8638,41.8718,41.8318,41.8718,24800.0
2012-05-17 15:50:00,52.3,52.37,52.26,52.35,97000.0,41.8718,41.9279,41.8398,41.9119,97000.0
2012-05-17 15:55:00,52.35,52.38,52.25,52.25,157800.0,41.9119,41.9359,41.8318,41.8318,157800.0
2012-05-18 09:30:00,51.97,51.97,51.85,51.93,157200.0,41.6076,41.6076,41.5116,41.5756,157200.0
2012-05-18 09:35:00,51.92,51.92,51.82,51.83,35800.0,41.5676,41.5676,41.4875,41.4956,35800.0
2012-05-18 09:40:00,51.83,51.87,51.8,51.85,61500.0,41.4956,41.5276,41.4715,41.5116,61500.0
2012-05-18 09:45:00,51.85,51.96,51.81,51.95,72600.0,41.5116,41.5996,41.4795,41.5916,72600.0
2012-05-18 09:50:00,51.95,52.01,51.91,51.98,61500.0,41.5916,41.6397,41.5596,41.6156,61500.0
2012-05-18 09:55:00,51.99,52.05,51.9,51.91,29900.0,41.6236,41.6717,41.5516,41.5596,29900.0
2012-05-18 10:00:00,51.91,51.92,51.85,51.91,37200.0,41.5596,41.5676,41.5116,41.5596,37200.0
2012-05-18 10:05:00,51.92,51.92,51.84,51.86,26100.0,41.5676,41.5676,41.5036,41.5196,26100.0
2012-05-18 10:10:00,51.85,51.95,51.84,51.95,29800.0,41.5116,41.5916,41.5036,41.5916,29800.0
2012-05-18 10:15:00,51.96,51.97,51.86,51.88,22400.0,41.5996,41.6076,41.5196,41.5356,22400.0
2012-05-18 10:20:00,51.88,51.94,51.88,51.9,41300.0,41.5356,41.5836,41.5356,41.5516,41300.0
2012-05-18 10:25:00,51.9,51.95,51.9,51.93,46700.0,41.5516,41.5916,41.5516,41.5756,46700.0
2012-05-18 10:30:00,51.92,52.01,51.87,51.97,52200.0,41.5676,41.6397,41.5276,41.6076,52200.0
2012-05-18 10:35:00,51.98,51.98,51.89,51.94,18400.0,41.6156,41.6156,41.5436,41.5836,18400.0
2012-05-18 10:40:00,51.96,51.98,51.92,51.98,23900.0,41.5996,41.6156,41.5676,41.6156,23900.0
2012-05-18 10:45:00,52.0,52.07,51.99,52.05,8100.0,41.6317,41.6877,41.6236,41.6717,8100.0
2012-05-18 10:50:00,52.04,52.16,52.03,52.16,12100.0,41.6637,41.7598,41.6557,41.7598,12100.0
2012-05-18 10:55:00,52.16,52.16,52.08,52.11,15500.0,41.7598,41.7598,41.6957,41.7197,15500.0
2012-05-18 11:00:00,52.11,52.14,52.05,52.09,18700.0,41.7197,41.7437,41.6717,41.7037,18700.0
2012-05-18 11:05:00,52.08,52.09,51.98,51.99,31000.0,41.6957,41.7037,41.6156,41.6236,31000.0
2012-05-18 11:10:00,51.99,52.09,51.99,52.02,20800.0,41.6236,41.7037,41.6236,41.6477,20800.0
2012-05-18 11:15:00,52.03,52.04,51.94,51.99,26700.0,41.6557,41.6637,41.5836,41.6236,26700.0
2012-05-18 11:20:00,51.98,51.98,51.88,51.88,15000.0,41.6156,41.6156,41.5356,41.5356,15000.0
2012-05-18 11:25:00,51.88,51.97,51.88,51.9,14900.0,41.5356,41.6076,41.5356,41.5516,14900.0
2012-05-18 11:30:00,51.9,51.94,51.73,51.82,24400.0,41.5516,41.5836,41.4155,41.4875,24400.0
2012-05-18 11:35:00,51.81,51.81,51.67,51.78,68200.0,41.4795,41.4795,41.3675,41.4555,68200.0
2012-05-18 11:40:00,51.79,51.88,51.77,51.88,51000.0,41.4635,41.5356,41.4475,41.5356,51000.0
2012-05-18 11:45:00,51.87,51.87,51.68,51.69,36200.0,41.5276,41.5276,41.3755,41.3835,36200.0
2012-05-18 11:50:00,51.68,51.68,51.54,51.56,102300.0,41.3755,41.3755,41.2634,41.2794,102300.0
2012-05-18 11:55:00,51.58,51.64,51.52,51.62,23500.0,41.2954,41.3434,41.2474,41.3274,23500.0
2012-05-18 12:00:00,51.63,51.77,51.63,51.74,25300.0,41.3354,41.4475,41.3354,41.4235,25300.0
2012-05-18 12:05:00,51.74,51.75,51.7,51.75,16800.0,41.4235,41.4315,41.3915,41.4315,16800.0
2012-05-18 12:10:00,51.75,51.8,51.74,51.79,32100.0,41.4315,41.4715,41.4235,41.4635,32100.0
2012-05-18 12:15:00,51.76,51.77,51.7,51.75,42700.0,41.4395,41.4475,41.3915,41.4315,42700.0
2012-05-18 12:20:00,51.75,51.75,51.69,51.72,22000.0,41.4315,41.4315,41.3835,41.4075,22000.0
2012-05-18 12:25:00,51.72,51.82,51.72,51.82,18100.0,41.4075,41.4875,41.4075,41.4875,18100.0
2012-05-18 12:30:00,51.81,51.85,51.79,51.79,37900.0,41.4795,41.5116,41.4635,41.4635,37900.0
2012-05-18 12:35:00,51.78,51.81,51.75,51.81,26800.0,41.4555,41.4795,41.4315,41.4795,26800.0
2012-05-18 12:40:00,51.81,51.87,51.79,51.81,46200.0,41.4795,41.5276,41.4635,41.4795,46200.0
2012-05-18 12:45:00,51.81,51.85,51.78,51.83,27200.0,41.4795,41.5116,41.4555,41.4956,27200.0
2012-05-18 12:50:00,51.86,51.88,51.8,51.8,15100.0,41.5196,41.5356,41.4715,41.4715,15100.0
2012-05-18 12:55:00,51.78,51.82,51.78,51.8,25600.0,41.4555,41.4875,41.4555,41.4715,25600.0
2012-05-18 13:00:00,51.78,51.79,51.75,51.75,15000.0,41.4555,41.4635,41.4315,41.4315,15000.0
2012-05-18 13:05:00,51.76,51.77,51.71,51.77,22200.0,41.4395,41.4475,41.3995,41.4475,22200.0
2012-05-18 13:10:00,51.76,51.84,51.76,51.79,12500.0,41.4395,41.5036,41.4395,41.4635,12500.0
2012-05-18 13:15:00,51.77,51.87,51.77,51.83,23500.0,41.4475,41.5276,41.4475,41.4956,23500.0
2012-05-18 13:20:00,51.83,51.84,51.78,51.78,6000.0,41.4956,41.5036,41.4555,41.4555,6000.0
2012-05-18 13:25:00,51.76,51.78,51.75,51.77,13200.0,41.4395,41.4555,41.4315,41.4475,13200.0
2012-05-18 13:30:00,51.77,51.77,51.72,51.74,11600.0,41.4475,41.4475,41.4075,41.4235,11600.0
2012-05-18 13:35:00,51.74,51.77,51.68,51.69,9000.0,41.4235,41.4475,41.3755,41.3835,9000.0
2012-05-18 13:40:00,51.69,51.71,51.67,51.67,23100.0,41.3835,41.3995,41.3675,41.3675,23100.0
2012-05-18 13:45:00,51.66,51.67,51.63,51.67,20200.0,41.3594,41.3675,41.3354,41.3675,20200.0
2012-05-18 13:50:00,51.68,51.69,51.57,51.63,17600.0,41.3755,41.3835,41.2874,41.3354,17600.0
2012-05-18 13:55:00,51.62,51.64,51.58,51.58,17700.0,41.3274,41.3434,41.2954,41.2954,17700.0
2012-05-18 14:00:00,51.57,51.58,51.56,51.58,12100.0,41.2874,41.2954,41.2794,41.2954,12100.0
2012-05-18 14:05:00,51.58,51.61,51.53,51.55,36400.0,41.2954,41.3194,41.2554,41.2714,36400.0
2012-05-18 14:10:00,51.55,51.62,51.53,51.62,16200.0,41.2714,41.3274,41.2554,41.3274,16200.0
2012-05-18 14:15:00,51.62,51.64,51.53,51.53,21200.0,41.3274,41.3434,41.2554,41.2554,21200.0
2012-05-18 14:20:00,51.53,51.56,51.5,51.5,29400.0,41.2554,41.2794,41.2313,41.2313,29400.0
2012-05-18 14:25:00,51.51,51.58,51.5,51.58,38500.0,41.2394,41.2954,41.2313,41.2954,38500.0
2012-05-18 14:30:00,51.57,51.58,51.44,51.47,42900.0,41.2874,41.2954,41.1833,41.2073,42900.0
2012-05-18 14:35:00,51.46,51.51,51.45,51.46,15600.0,41.1993,41.2394,41.1913,41.1993,15600.0
2012-05-18 14:40:00,51.45,51.46,51.37,51.38,30800.0,41.1913,41.1993,41.1273,41.1353,30800.0
2012-05-18 14:45:00,51.39,51.45,51.39,51.45,16400.0,41.1433,41.1913,41.1433,41.1913,16400.0
2012-05-18 14:50:00,51.46,51.53,51.46,51.5,16600.0,41.1993,41.2554,41.1993,41.2313,16600.0
2012-05-18 14:55:00,51.5,51.5,51.45,51.45,17400.0,41.2313,41.2313,41.1913,41.1913,17400.0
2012-05-18 15:00:00,51.44,51.51,51.37,51.47,47600.0,41.1833,41.2394,41.1273,41.2073,47600.0
2012-05-18 15:05:00,51.48,51.56,51.47,51.54,27000.0,41.2153,41.2794,41.2073,41.2634,27000.0
2012-05-18 15:10:00,51.57,51.63,51.55,51.57,19700.0,41.2874,41.3354,41.2714,41.2874,19700.0
2012-05-18 15:15:00,51.57,51.61,51.55,51.58,22800.0,41.2874,41.3194,41.2714,41.2954,22800.0
2012-05-18 15:20:00,51.59,51.59,51.44,51.46,47700.0,41.3034,41.3034,41.1833,41.1993,47700.0
2012-05-18 15:25:00,51.47,51.5,51.45,51.46,27700.0,41.2073,41.2313,41.1913,41.1993,27700.0
2012-05-18 15:30:00,51.46,51.49,51.37,51.38,30300.0,41.1993,41.2233,41.1273,41.1353,30300.0
2012-05-18 15:35:00,51.38,51.4,51.35,51.39,28700.0,41.1353,41.1513,41.1113,41.1433,28700.0
2012-05-18 15:40:00,51.4,51.4,51.25,51.27,40200.0,41.1513,41.1513,41.0312,41.0472,40200.0
2012-05-18 15:45:00,51.27,51.35,51.27,51.29,44300.0,41.0472,41.1113,41.0472,41.0632,44300.0
2012-05-18 15:50:00,51.3,51.32,51.25,51.26,69200.0,41.0712,41.0872,41.0312,41.0392,69200.0
2012-05-18 15:55:00,51.27,51.46,51.26,51.44,90200.0,41.0472,41.1993,41.0392,41.1833,90200.0
2012-05-21 09:30:00,51.8,51.86,51.69,51.85,60100.0,41.4715,41.5196,41.3835,41.5116,60100.0
2012-05-21 09:35:00,51.84,51.93,51.72,51.89,32500.0,41.5036,41.5756,41.4075,41.5436,32500.0
2012-05-21 09:40:00,51.87,51.9,51.78,51.9,20700.0,41.5276,41.5516,41.4555,41.5516,20700.0
2012-05-21 09:45:00,51.91,51.92,51.84,51.87,34900.0,41.5596,41.5676,41.5036,41.5276,34900.0
2012-05-21 09:50:00,51.86,51.86,51.78,51.79,53100.0,41.5196,41.5196,41.4555,41.4635,53100.0
2012-05-21 09:55:00,51.8,51.93,51.76,51.93,41900.0,41.4715,41.5756,41.4395,41.5756,41900.0
2012-05-21 10:00:00,51.91,52.0,51.89,52.0,31100.0,41.5596,41.6317,41.5436,41.6317,31100.0
2012-05-21 10:05:00,51.99,51.99,51.87,51.96,41700.0,41.6236,41.6236,41.5276,41.5996,41700.0
2012-05-21 10:10:00,51.97,51.99,51.92,51.97,40400.0,41.6076,41.6236,41.5676,41.6076,40400.0
2012-05-21 10:15:00,51.97,52.1,51.94,52.08,41200.0,41.6076,41.7117,41.5836,41.6957,41200.0
2012-05-21 10:20:00,52.07,52.14,52.05,52.05,248100.0,41.6877,41.7437,41.6717,41.6717,248100.0
2012-05-21 10:25:00,52.05,52.19,52.05,52.18,118300.0,41.6717,41.7838,41.6717,41.7758,118300.0
2012-05-21 10:30:00,52.18,52.26,52.18,52.24,109400.0,41.7758,41.8398,41.7758,41.8238,109400.0
2012-05-21 10:35:00,52.25,52.29,52.25,52.27,68400.0,41.8318,41.8638,41.8318,41.8478,68400.0
2012-05-21 10:40:00,52.28,52.31,52.26,52.3,104000.0,41.8558,41.8798,41.8398,41.8718,104000.0
2012-05-21 10:45:00,52.3,52.32,52.22,52.26,107900.0,41.8718,41.8878,41.8078,41.8398,107900.0
2012-05-21 10:50:00,52.26,52.36,52.26,52.36,82000.0,41.8398,41.9199,41.8398,41.9199,82000.0
2012-05-21 10:55:00,52.36,52.38,52.34,52.34,12900.0,41.9199,41.9359,41.9039,41.9039,12900.0
2012-05-21 11:00:00,52.34,52.35,52.31,52.34,17900.0,41.9039,41.9119,41.8798,41.9039,17900.0
2012-05-21 11:05:00,52.34,52.35,52.27,52.27,34500.0,41.9039,41.9119,41.8478,41.8478,34500.0
2012-05-21 11:10:00,52.27,52.32,52.25,52.29,14100.0,41.8478,41.8878,41.8318,41.8638,14100.0
2012-05-21 11:15:00,52.29,52.31,52.26,52.29,11800.0,41.8638,41.8798,41.8398,41.8638,11800.0
2012-05-21 11:20:00,52.29,52.3,52.26,52.27,12200.0,41.8638,41.8718,41.8398,41.8478,12200.0
2012-05-21 11:25:00,52.26,52.27,52.22,52.25,12000.0,41.8398,41.8478,41.8078,41.8318,12000.0
2012-05-21 11:30:00,52.26,52.28,52.25,52.25,12300.0,41.8398,41.8558,41.8318,41.8318,12300.0
2012-05-21 11:35:00,52.26,52.32,52.26,52.27,12900.0,41.8398,41.8878,41.8398,41.8478,12900.0
2012-05-21 11:40:00,52.26,52.28,52.25,52.27,20100.0,41.8398,41.8558,41.8318,41.8478,20100.0
2012-05-21 11:45:00,52.27,52.3,52.25,52.3,9100.0,41.8478,41.8718,41.8318,41.8718,9100.0
2012-05-21 11:50:00,52.3,52.32,52.29,52.29,9600.0,41.8718,41.8878,41.8638,41.8638,9600.0
2012-05-21 11:55:00,52.28,52.3,52.27,52.28,20900.0,41.8558,41.8718,41.8478,41.8558,20900.0
2012-05-21 12:00:00,52.28,52.34,52.26,52.34,15100.0,41.8558,41.9039,41.8398,41.9039,15100.0
2012-05-21 12:05:00,52.34,52.36,52.32,52.34,7700.0,41.9039,41.9199,41.8878,41.9039,7700.0
2012-05-21 12:10:00,52.34,52.37,52.34,52.36,4600.0,41.9039,41.9279,41.9039,41.9199,4600.0
2012-05-21 12:15:00,52.36,52.41,52.36,52.4,11700.0,41.9199,41.9599,41.9199,41.9519,11700.0
2012-05-21 12:20:00,52.41,52.44,52.41,52.43,8800.0,41.9599,41.9839,41.9599,41.9759,8800.0
2012-05-21 12:25:00,52.42,52.49,52.41,52.49,12300.0,41.9679,42.024,41.9599,42.024,12300.0
2012-05-21 12:30:00,52.49,52.5,52.45,52.45,11300.0,42.024,42.032,41.9919,41.9919,11300.0
2012-05-21 12:35:00,52.46,52.49,52.46,52.48,1800.0,41.9999,42.024,41.9999,42.0159,1800.0
2012-05-21 12:40:00,52.49,52.49,52.44,52.44,8000.0,42.024,42.024,41.9839,41.9839,8000.0
2012-05-21 12:45:00,52.45,52.46,52.43,52.44,5800.0,41.9919,41.9999,41.9759,41.9839,5800.0
2012-05-21 12:50:00,52.45,52.45,52.41,52.42,13200.0,41.9919,41.9919,41.9599,41.9679,13200.0
2012-05-21 12:55:00,52.43,52.43,52.39,52.43,7500.0,41.9759,41.9759,41.9439,41.9759,7500.0
2012-05-21 13:00:00,52.43,52.46,52.43,52.45,17300.0,41.9759,41.9999,41.9759,41.9919,17300.0
2012-05-21 13:05:00,52.46,52.5,52.44,52.49,9100.0,41.9999,42.032,41.9839,42.024,9100.0
2012-05-21 13:10:00,52.49,52.53,52.46,52.46,28700.0,42.024,42.056,41.9999,41.9999,28700.0
2012-05-21 13:15:00,52.46,52.49,52.46,52.48,6800.0,41.9999,42.024,41.9999,42.0159,6800.0
2012-05-21 13:20:00,52.48,52.51,52.48,52.5,4900.0,42.0159,42.04,42.0159,42.032,4900.0
2012-05-21 13:25:00,52.51,52.51,52.49,52.5,2900.0,42.04,42.04,42.024,42.032,2900.0
2012-05-21 13:30:00,52.5,52.51,52.48,52.49,24800.0,42.032,42.04,42.0159,42.024,24800.0
2012-05-21 13:35:00,52.5,52.52,52.48,52.5,16100.0,42.032,42.048,42.0159,42.032,16100.0
2012-05-21 13:40:00,52.5,52.53,52.5,52.52,7100.0,42.032,42.056,42.032,42.048,7100.0
2012-05-21 13:45:00,52.52,52.57,52.52,52.53,10200.0,42.048,42.088,42.048,42.056,10200.0
2012-05-21 13:50:00,52.56,52.56,52.51,52.54,5600.0,42.08,42.08,42.04,42.064,5600.0
2012-05-21 13:55:00,52.55,52.55,52.52,52.52,7600.0,42.072,42.072,42.048,42.048,7600.0
2012-05-21 14:00:00,52.52,52.54,52.42,52.42,32900.0,42.048,42.064,41.9679,41.9679,32900.0
2012-05-21 14:05:00,52.42,52.46,52.41,52.44,17500.0,41.9679,41.9999,41.9599,41.9839,17500.0
2012-05-21 14:10:00,52.44,52.45,52.42,52.45,8500.0,41.9839,41.9919,41.9679,41.9919,8500.0
2012-05-21 14:15:00,52.45,52.5,52.43,52.5,15300.0,41.9919,42.032,41.9759,42.032,15300.0
2012-05-21 14:20:00,52.51,52.55,52.46,52.48,16100.0,42.04,42.072,41.9999,42.0159,16100.0
2012-05-21 14:25:00,52.48,52.48,52.46,52.46,13200.0,42.0159,42.0159,41.9999,41.9999,13200.0
2012-05-21 14:30:00,52.46,52.49,52.46,52.48,9600.0,41.9999,42.024,41.9999,42.0159,9600.0
2012-05-21 14:35:00,52.48,52.51,52.48,52.48,25100.0,42.0159,42.04,42.0159,42.0159,25100.0
2012-05-21 14:40:00,52.48,52.51,52.48,52.5,10400.0,42.0159,42.04,42.0159,42.032,10400.0
2012-05-21 14:45:00,52.5,52.52,52.49,52.5,6300.0,42.032,42.048,42.024,42.032,6300.0
2012-05-21 14:50:00,52.51,52.53,52.48,52.53,26700.0,42.04,42.056,42.0159,42.056,26700.0
2012-05-21 14:55:00,52.53,52.59,52.52,52.55,37100.0,42.056,42.104,42.048,42.072,37100.0
2012-05-21 15:00:00,52.55,52.58,52.53,52.53,18900.0,42.072,42.096,42.056,42.056,18900.0
2012-05-21 15:05:00,52.55,52.58,52.54,52.55,31700.0,42.072,42.096,42.064,42.072,31700.0
2012-05-21 15:10:00,52.55,52.57,52.54,52.57,45600.0,42.072,42.088,42.064,42.088,45600.0
2012-05-21 15:15:00,52.57,52.65,52.56,52.63,54900.0,42.088,42.152,42.08,42.136,54900.0
2012-05-21 15:20:00,52.63,52.71,52.63,52.69,42000.0,42.136,42.2001,42.136,42.1841,42000.0
2012-05-21 15:25:00,52.69,52.72,52.69,52.69,13700.0,42.1841,42.2081,42.1841,42.1841,13700.0
2012-05-21 15:30:00,52.69,52.71,52.65,52.69,21700.0,42.1841,42.2001,42.152,42.1841,21700.0
2012-05-21 15:35:00,52.69,52.71,52.63,52.66,26600.0,42.1841,42.2001,42.136,42.1601,26600.0
2012-05-21 15:40:00,52.65,52.72,52.65,52.72,37500.0,42.152,42.2081,42.152,42.2081,37500.0
2012-05-21 15:45:00,52.71,52.77,52.7,52.76,16000.0,42.2001,42.2481,42.1921,42.2401,16000.0
2012-05-21 15:50:00,52.76,52.82,52.76,52.82,42300.0,42.2401,42.2882,42.2401,42.2882,42300.0
2012-05-21 15:55:00,52.82,52.82,52.67,52.69,181900.0,42.2882,42.2882,42.1681,42.1841,181900.0
2012-05-22 09:30:00,52.8,52.92,52.8,52.87,47800.0,42.2721,42.3682,42.2721,42.3282,47800.0
2012-05-22 09:35:00,52.87,52.87,52.71,52.71,52100.0,42.3282,42.3282,42.2001,42.2001,52100.0
2012-05-22 09:40:00,52.71,52.88,52.68,52.88,40500.0,42.2001,42.3362,42.1761,42.3362,40500.0
2012-05-22 09:45:00,52.88,52.9,52.83,52.88,44400.0,42.3362,42.3522,42.2962,42.3362,44400.0
2012-05-22 09:50:00,52.88,52.95,52.87,52.94,47500.0,42.3362,42.3922,42.3282,42.3842,47500.0
2012-05-22 09:55:00,52.92,52.92,52.83,52.84,23000.0,42.3682,42.3682,42.2962,42.3042,23000.0
2012-05-22 10:00:00,52.81,52.97,52.81,52.97,43100.0,42.2801,42.4082,42.2801,42.4082,43100.0
2012-05-22 10:05:00,52.97,53.03,52.95,53.02,66500.0,42.4082,42.4563,42.3922,42.4483,66500.0
2012-05-22 10:10:00,53.02,53.04,52.99,53.01,61400.0,42.4483,42.4643,42.4243,42.4403,61400.0
2012-05-22 10:15:00,53.02,53.07,53.02,53.06,31100.0,42.4483,42.4883,42.4483,42.4803,31100.0
2012-05-22 10:20:00,53.05,53.08,53.0,53.01,46800.0,42.4723,42.4963,42.4323,42.4403,46800.0
2012-05-22 10:25:00,53.0,53.05,53.0,53.03,53400.0,42.4323,42.4723,42.4323,42.4563,53400.0
2012-05-22 10:30:00,53.03,53.08,53.03,53.07,17500.0,42.4563,42.4963,42.4563,42.4883,17500.0
2012-05-22 10:35:00,53.06,53.08,53.01,53.05,39000.0,42.4803,42.4963,42.4403,42.4723,39000.0
2012-05-22 10:40:00,53.05,53.1,53.03,53.05,63600.0,42.4723,42.5123,42.4563,42.4723,63600.0
2012-05-22 10:45:00,53.05,53.11,53.05,53.1,47200.0,42.4723,42.5203,42.4723,42.5123,47200.0
2012-05-22 10:50:00,53.1,53.1,53.01,53.03,32600.0,42.5123,42.5123,42.4403,42.4563,32600.0
2012-05-22 10:55:00,53.04,53.1,53.0,53.08,21700.0,42.4643,42.5123,42.4323,42.4963,21700.0
2012-05-22 11:00:00,53.08,53.12,53.06,53.06,27200.0,42.4963,42.5283,42.4803,42.4803,27200.0
2012-05-22 11:05:00,53.06,53.07,53.02,53.03,47100.0,42.4803,42.4883,42.4483,42.4563,47100.0
2012-05-22 11:10:00,53.02,53.06,53.01,53.01,19100.0,42.4483,42.4803,42.4403,42.4403,19100.0
2012-05-22 11:15:00,53.01,53.05,52.99,53.03,26700.0,42.4403,42.4723,42.4243,42.4563,26700.0
2012-05-22 11:20:00,53.02,53.07,53.01,53.07,16600.0,42.4483,42.4883,42.4403,42.4883,16600.0
2012-05-22 11:25:00,53.07,53.09,53.03,53.04,18900.0,42.4883,42.5043,42.4563,42.4643,18900.0
2012-05-22 11:30:00,53.05,53.07,53.02,53.07,6300.0,42.4723,42.4883,42.4483,42.4883,6300.0
2012-05-22 11:35:00,53.06,53.07,53.02,53.03,17200.0,42.4803,42.4883,42.4483,42.4563,17200.0
2012-05-22 11:40:00,53.04,53.05,53.0,53.01,24200.0,42.4643,42.4723,42.4323,42.4403,24200.0
2012-05-22 11:45:00,53.01,53.02,52.99,53.01,16100.0,42.4403,42.4483,42.4243,42.4403,16100.0
2012-05-22 11:50:00,53.01,53.03,53.01,53.02,17900.0,42.4403,42.4563,42.4403,42.4483,17900.0
2012-05-22 11:55:00,53.01,53.02,52.91,52.91,33700.0,42.4403,42.4483,42.3602,42.3602,33700.0
2012-05-22 12:00:00,52.92,52.92,52.85,52.85,32600.0,42.3682,42.3682,42.3122,42.3122,32600.0
2012-05-22 12:05:00,52.86,52.86,52.76,52.78,44200.0,42.3202,42.3202,42.2401,42.2561,44200.0
2012-05-22 12:10:00,52.78,52.89,52.76,52.88,39900.0,42.2561,42.3442,42.2401,42.3362,39900.0
2012-05-22 12:15:00,52.86,52.9,52.84,52.9,8400.0,42.3202,42.3522,42.3042,42.3522,8400.0
2012-05-22 12:20:00,52.92,52.97,52.91,52.95,19400.0,42.3682,42.4082,42.3602,42.3922,19400.0
2012-05-22 12:25:00,52.94,52.94,52.9,52.91,19900.0,42.3842,42.3842,42.3522,42.3602,19900.0
2012-05-22 12:30:00,52.92,52.93,52.87,52.89,13100.0,42.3682,42.3762,42.3282,42.3442,13100.0
2012-05-22 12:35:00,52.89,52.92,52.88,52.92,13200.0,42.3442,42.3682,42.3362,42.3682,13200.0
2012-05-22 12:40:00,52.93,52.96,52.92,52.92,4000.0,42.3762,42.4002,42.3682,42.3682,4000.0
2012-05-22 12:45:00,52.91,52.98,52.91,52.95,11400.0,42.3602,42.4163,42.3602,42.3922,11400.0
2012-05-22 12:50:00,52.95,52.95,52.9,52.91,8000.0,42.3922,42.3922,42.3522,42.3602,8000.0
2012-05-22 12:55:00,52.91,52.92,52.9,52.9,7200.0,42.3602,42.3682,42.3522,42.3522,7200.0
2012-05-22 13:00:00,52.91,52.95,52.9,52.93,3900.0,42.3602,42.3922,42.3522,42.3762,3900.0
2012-05-22 13:05:00,52.94,52.94,52.92,52.93,15200.0,42.3842,42.3842,42.3682,42.3762,15200.0
2012-05-22 13:10:00,52.92,52.92,52.89,52.9,10800.0,42.3682,42.3682,42.3442,42.3522,10800.0
2012-05-22 13:15:00,52.91,52.92,52.81,52.83,25400.0,42.3602,42.3682,42.2801,42.2962,25400.0
2012-05-22 13:20:00,52.82,52.89,52.8,52.87,18300.0,42.2882,42.3442,42.2721,42.3282,18300.0
2012-05-22 13:25:00,52.88,52.88,52.84,52.84,8900.0,42.3362,42.3362,42.3042,42.3042,8900.0
2012-05-22 13:30:00,52.83,52.9,52.79,52.89,9600.0,42.2962,42.3522,42.2641,42.3442,9600.0
2012-05-22 13:35:00,52.88,52.88,52.82,52.82,7600.0,42.3362,42.3362,42.2882,42.2882,7600.0
2012-05-22 13:40:00,52.82,52.82,52.74,52.76,238400.0,42.2882,42.2882,42.2241,42.2401,238400.0
2012-05-22 13:45:00,52.75,52.82,52.71,52.82,23400.0,42.2321,42.2882,42.2001,42.2882,23400.0
2012-05-22 13:50:00,52.83,52.83,52.78,52.83,4800.0,42.2962,42.2962,42.2561,42.2962,4800.0
2012-05-22 13:55:00,52.84,52.86,52.82,52.85,7300.0,42.3042,42.3202,42.2882,42.3122,7300.0
2012-05-22 14:00:00,52.86,52.95,52.84,52.93,14000.0,42.3202,42.3922,42.3042,42.3762,14000.0
2012-05-22 14:05:00,52.92,52.97,52.89,52.95,9400.0,42.3682,42.4082,42.3442,42.3922,9400.0
2012-05-22 14:10:00,52.94,52.94,52.84,52.87,8200.0,42.3842,42.3842,42.3042,42.3282,8200.0
2012-05-22 14:15:00,52.88,52.89,52.83,52.87,21900.0,42.3362,42.3442,42.2962,42.3282,21900.0
2012-05-22 14:20:00,52.88,52.97,52.88,52.96,21700.0,42.3362,42.4082,42.3362,42.4002,21700.0
2012-05-22 14:25:00,52.96,52.99,52.91,52.91,8500.0,42.4002,42.4243,42.3602,42.3602,8500.0
2012-05-22 14:30:00,52.9,52.94,52.79,52.84,15800.0,42.3522,42.3842,42.2641,42.3042,15800.0
2012-05-22 14:35:00,52.85,52.87,52.81,52.83,7200.0,42.3122,42.3282,42.2801,42.2962,7200.0
2012-05-22 14:40:00,52.85,52.88,52.8,52.86,15300.0,42.3122,42.3362,42.2721,42.3202,15300.0
2012-05-22 14:45:00,52.85,52.89,52.79,52.89,28700.0,42.3122,42.3442,42.2641,42.3442,28700.0
2012-05-22 14:50:00,52.88,52.93,52.85,52.85,7400.0,42.3362,42.3762,42.3122,42.3122,7400.0
2012-05-22 14:55:00,52.86,52.9,52.85,52.88,18800.0,42.3202,42.3522,42.3122,42.3362,18800.0
2012-05-22 15:00:00,52.88,52.92,52.84,52.89,17900.0,42.3362,42.3682,42.3042,42.3442,17900.0
2012-05-22 15:05:00,52.89,52.91,52.83,52.84,8900.0,42.3442,42.3602,42.2962,42.3042,8900.0
2012-05-22 15:10:00,52.84,52.9,52.82,52.83,41100.0,42.3042,42.3522,42.2882,42.2962,41100.0
2012-05-22 15:15:00,52.83,52.86,52.72,52.72,18100.0,42.2962,42.3202,42.2081,42.2081,18100.0
2012-05-22 15:20:00,52.72,52.72,52.67,52.69,32800.0,42.2081,42.2081,42.1681,42.1841,32800.0
2012-05-22 15:25:00,52.69,52.71,52.62,52.62,57000.0,42.1841,42.2001,42.128,42.128,57000.0
2012-05-22 15:30:00,52.61,52.64,52.54,52.57,113200.0,42.12,42.144,42.064,42.088,113200.0
2012-05-22 15:35:00,52.55,52.62,52.53,52.57,48700.0,42.072,42.128,42.056,42.088,48700.0
2012-05-22 15:40:00,52.57,52.6,52.44,52.44,46100.0,42.088,42.112,41.9839,41.9839,46100.0
2012-05-22 15:45:00,52.44,52.48,52.35,52.39,146700.0,41.9839,42.0159,41.9119,41.9439,146700.0
2012-05-22 15:50:00,52.38,52.46,52.36,52.45,64800.0,41.9359,41.9999,41.9199,41.9919,64800.0
2012-05-22 15:55:00,52.46,52.61,52.4,52.61,216300.0,41.9999,42.12,41.9519,42.12,216300.0
2012-05-23 09:30:00,52.13,52.13,51.97,52.1,73800.0,41.7357,41.7357,41.6076,41.7117,73800.0
2012-05-23 09:35:00,52.1,52.12,51.98,51.99,54200.0,41.7117,41.7277,41.6156,41.6236,54200.0
2012-05-23 09:40:00,51.99,52.01,51.95,51.97,14700.0,41.6236,41.6397,41.5916,41.6076,14700.0
2012-05-23 09:45:00,51.97,52.03,51.91,51.91,31900.0,41.6076,41.6557,41.5596,41.5596,31900.0
2012-05-23 09:50:00,51.89,51.96,51.88,51.94,24400.0,41.5436,41.5996,41.5356,41.5836,24400.0
2012-05-23 09:55:00,51.94,52.08,51.94,51.98,26700.0,41.5836,41.6957,41.5836,41.6156,26700.0
2012-05-23 10:00:00,51.98,52.04,51.83,51.83,52600.0,41.6156,41.6637,41.4956,41.4956,52600.0
2012-05-23 10:05:00,51.83,51.92,51.81,51.85,25200.0,41.4956,41.5676,41.4795,41.5116,25200.0
2012-05-23 10:10:00,51.85,51.85,51.75,51.84,39100.0,41.5116,41.5116,41.4315,41.5036,39100.0
2012-05-23 10:15:00,51.84,51.91,51.74,51.75,49900.0,41.5036,41.5596,41.4235,41.4315,49900.0
2012-05-23 10:20:00,51.74,51.74,51.61,51.65,35000.0,41.4235,41.4235,41.3194,41.3514,35000.0
2012-05-23 10:25:00,51.64,51.67,51.56,51.67,50100.0,41.3434,41.3675,41.2794,41.3675,50100.0
2012-05-23 10:30:00,51.67,51.71,51.52,51.54,684100.0,41.3675,41.3995,41.2474,41.2634,684100.0
2012-05-23 10:35:00,51.54,51.55,51.39,51.39,57500.0,41.2634,41.2714,41.1433,41.1433,57500.0
2012-05-23 10:40:00,51.39,51.47,51.38,51.46,39700.0,41.1433,41.2073,41.1353,41.1993,39700.0
2012-05-23 10:45:00,51.45,51.45,51.3,51.34,35000.0,41.1913,41.1913,41.0712,41.1033,35000.0
2012-05-23 10:50:00,51.34,51.41,51.33,51.4,48700.0,41.1033,41.1593,41.0952,41.1513,48700.0
2012-05-23 10:55:00,51.4,51.43,51.33,51.35,37200.0,41.1513,41.1753,41.0952,41.1113,37200.0
2012-05-23 11:00:00,51.34,51.36,51.29,51.3,14000.0,41.1033,41.1193,41.0632,41.0712,14000.0
2012-05-23 11:05:00,51.3,51.44,51.3,51.42,40300.0,41.0712,41.1833,41.0712,41.1673,40300.0
2012-05-23 11:10:00,51.43,51.44,51.36,51.43,38700.0,41.1753,41.1833,41.1193,41.1753,38700.0
2012-05-23 11:15:00,51.42,51.49,51.41,51.45,42200.0,41.1673,41.2233,41.1593,41.1913,42200.0
2012-05-23 11:20:00,51.43,51.44,51.41,51.42,30500.0,41.1753,41.1833,41.1593,41.1673,30500.0
2012-05-23 11:25:00,51.42,51.42,51.36,51.37,20000.0,41.1673,41.1673,41.1193,41.1273,20000.0
2012-05-23 11:30:00,51.37,51.46,51.36,51.4,26300.0,41.1273,41.1993,41.1193,41.1513,26300.0
2012-05-23 11:35:00,51.39,51.41,51.32,51.38,21000.0,41.1433,41.1593,41.0872,41.1353,21000.0
2012-05-23 11:40:00,51.39,51.43,51.36,51.39,25700.0,41.1433,41.1753,41.1193,41.1433,25700.0
2012-05-23 11:45:00,51.39,51.39,51.3,51.31,16200.0,41.1433,41.1433,41.0712,41.0792,16200.0
2012-05-23 11:50:00,51.32,51.32,51.29,51.32,18100.0,41.0872,41.0872,41.0632,41.0872,18100.0
2012-05-23 11:55:00,51.31,51.31,51.26,51.3,46200.0,41.0792,41.0792,41.0392,41.0712,46200.0
2012-05-23 12:00:00,51.29,51.3,51.21,51.23,26500.0,41.0632,41.0712,40.9992,41.0152,26500.0
2012-05-23 12:05:00,51.23,51.24,51.19,51.24,6200.0,41.0152,41.0232,40.9832,41.0232,6200.0
2012-05-23 12:10:00,51.24,51.26,51.23,51.25,6900.0,41.0232,41.0392,41.0152,41.0312,6900.0
2012-05-23 12:15:00,51.25,51.31,51.24,51.31,6500.0,41.0312,41.0792,41.0232,41.0792,6500.0
2012-05-23 12:20:00,51.31,51.31,51.24,51.26,9800.0,41.0792,41.0792,41.0232,41.0392,9800.0
2012-05-23 12:25:00,51.27,51.28,51.21,51.22,6100.0,41.0472,41.0552,40.9992,41.0072,6100.0
2012-05-23 12:30:00,51.24,51.24,51.21,51.22,8800.0,41.0232,41.0232,40.9992,41.0072,8800.0
2012-05-23 12:35:00,51.22,51.26,51.22,51.26,7900.0,41.0072,41.0392,41.0072,41.0392,7900.0
2012-05-23 12:40:00,51.26,51.27,51.25,51.27,8700.0,41.0392,41.0472,41.0312,41.0472,8700.0
2012-05-23 12:45:00,51.29,51.36,51.29,51.35,11900.0,41.0632,41.1193,41.0632,41.1113,11900.0
2012-05-23 12:50:00,51.34,51.35,51.29,51.3,9300.0,41.1033,41.1113,41.0632,41.0712,9300.0
2012-05-23 12:55:00,51.29,51.29,51.23,51.24,10900.0,41.0632,41.0632,41.0152,41.0232,10900.0
2012-05-23 13:00:00,51.25,51.29,51.25,51.27,7500.0,41.0312,41.0632,41.0312,41.0472,7500.0
2012-05-23 13:05:00,51.27,51.28,51.25,51.26,15600.0,41.0472,41.0552,41.0312,41.0392,15600.0
2012-05-23 13:10:00,51.26,51.33,51.26,51.3,26500.0,41.0392,41.0952,41.0392,41.0712,26500.0
2012-05-23 13:15:00,51.31,51.36,51.29,51.29,10500.0,41.0792,41.1193,41.0632,41.0632,10500.0
2012-05-23 13:20:00,51.29,51.41,51.29,51.38,17300.0,41.0632,41.1593,41.0632,41.1353,17300.0
2012-05-23 13:25:00,51.39,51.41,51.39,51.41,11300.0,41.1433,41.1593,41.1433,41.1593,11300.0
2012-05-23 13:30:00,51.41,51.46,51.39,51.4,8100.0,41.1593,41.1993,41.1433,41.1513,8100.0
2012-05-23 13:35:00,51.38,51.46,51.38,51.44,15500.0,41.1353,41.1993,41.1353,41.1833,15500.0
2012-05-23 13:40:00,51.45,51.48,51.43,51.45,17200.0,41.1913,41.2153,41.1753,41.1913,17200.0
2012-05-23 13:45:00,51.46,51.54,51.45,51.52,24200.0,41.1993,41.2634,41.1913,41.2474,24200.0
2012-05-23 13:50:00,51.52,51.53,51.45,51.47,8800.0,41.2474,41.2554,41.1913,41.2073,8800.0
2012-05-23 13:55:00,51.47,51.53,51.44,51.53,17900.0,41.2073,41.2554,41.1833,41.2554,17900.0
2012-05-23 14:00:00,51.52,51.52,51.44,51.45,14200.0,41.2474,41.2474,41.1833,41.1913,14200.0
2012-05-23 14:05:00,51.44,51.54,51.44,51.52,19600.0,41.1833,41.2634,41.1833,41.2474,19600.0
2012-05-23 14:10:00,51.53,51.53,51.45,51.45,14900.0,41.2554,41.2554,41.1913,41.1913,14900.0
2012-05-23 14:15:00,51.44,51.46,51.35,51.36,11300.0,41.1833,41.1993,41.1113,41.1193,11300.0
2012-05-23 14:20:00,51.36,51.41,51.35,51.35,17900.0,41.1193,41.1593,41.1113,41.1113,17900.0
2012-05-23 14:25:00,51.34,51.39,51.34,51.35,21000.0,41.1033,41.1433,41.1033,41.1113,21000.0
2012-05-23 14:30:00,51.34,51.43,51.33,51.42,12800.0,41.1033,41.1753,41.0952,41.1673,12800.0
2012-05-23 14:35:00,51.43,51.48,51.43,51.46,17700.0,41.1753,41.2153,41.1753,41.1993,17700.0
2012-05-23 14:40:00,51.44,51.61,51.42,51.53,44100.0,41.1833,41.3194,41.1673,41.2554,44100.0
2012-05-23 14:45:00,51.53,51.55,51.52,51.53,14900.0,41.2554,41.2714,41.2474,41.2554,14900.0
2012-05-23 14:50:00,51.54,51.62,51.54,51.59,40200.0,41.2634,41.3274,41.2634,41.3034,40200.0
2012-05-23 14:55:00,51.58,51.63,51.55,51.62,92300.0,41.2954,41.3354,41.2714,41.3274,92300.0
2012-05-23 15:00:00,51.63,51.64,51.55,51.6,36300.0,41.3354,41.3434,41.2714,41.3114,36300.0
2012-05-23 15:05:00,51.6,51.7,51.57,51.69,22500.0,41.3114,41.3915,41.2874,41.3835,22500.0
2012-05-23 15:10:00,51.69,51.73,51.67,51.7,15600.0,41.3835,41.4155,41.3675,41.3915,15600.0
2012-05-23 15:15:00,51.71,51.76,51.66,51.75,19200.0,41.3995,41.4395,41.3594,41.4315,19200.0
2012-05-23 15:20:00,51.75,51.76,51.73,51.73,79400.0,41.4315,41.4395,41.4155,41.4155,79400.0
2012-05-23 15:25:00,51.73,51.87,51.73,51.86,94700.0,41.4155,41.5276,41.4155,41.5196,94700.0
2012-05-23 15:30:00,51.86,52.04,51.86,52.03,61400.0,41.5196,41.6637,41.5196,41.6557,61400.0
2012-05-23 15:35:00,52.04,52.22,52.04,52.2,76000.0,41.6637,41.8078,41.6637,41.7918,76000.0
2012-05-23 15:40:00,52.2,52.28,52.2,52.28,97900.0,41.7918,41.8558,41.7918,41.8558,97900.0
2012-05-23 15:45:00,52.28,52.29,52.2,52.2,36700.0,41.8558,41.8638,41.7918,41.7918,36700.0
2012-05-23 15:50:00,52.2,52.23,52.08,52.1,84200.0,41.7918,41.8158,41.6957,41.7117,84200.0
2012-05-23 15:55:00,52.09,52.26,52.09,52.25,97300.0,41.7037,41.8398,41.7037,41.8318,97300.0
2012-05-24 09:30:00,52.22,52.28,52.07,52.08,47200.0,41.8078,41.8558,41.6877,41.6957,47200.0
2012-05-24 09:35:00,52.06,52.12,51.98,51.98,44200.0,41.6797,41.7277,41.6156,41.6156,44200.0
2012-05-24 09:40:00,51.98,52.08,51.96,52.06,70500.0,41.6156,41.6957,41.5996,41.6797,70500.0
2012-05-24 09:45:00,52.05,52.05,51.95,51.96,43300.0,41.6717,41.6717,41.5916,41.5996,43300.0
2012-05-24 09:50:00,51.97,52.03,51.87,51.88,40100.0,41.6076,41.6557,41.5276,41.5356,40100.0
2012-05-24 09:55:00,51.87,51.93,51.85,51.91,17200.0,41.5276,41.5756,41.5116,41.5596,17200.0
2012-05-24 10:00:00,51.91,51.94,51.83,51.93,51300.0,41.5596,41.5836,41.4956,41.5756,51300.0
2012-05-24 10:05:00,51.93,52.01,51.93,51.99,25600.0,41.5756,41.6397,41.5756,41.6236,25600.0
2012-05-24 10:10:00,51.99,52.01,51.93,51.93,21600.0,41.6236,41.6397,41.5756,41.5756,21600.0
2012-05-24 10:15:00,51.93,51.99,51.87,51.98,49700.0,41.5756,41.6236,41.5276,41.6156,49700.0
2012-05-24 10:20:00,51.97,52.0,51.91,51.95,37400.0,41.6076,41.6317,41.5596,41.5916,37400.0
2012-05-24 10:25:00,51.95,52.05,51.92,52.04,26700.0,41.5916,41.6717,41.5676,41.6637,26700.0
2012-05-24 10:30:00,52.04,52.17,52.01,52.15,40900.0,41.6637,41.7678,41.6397,41.7517,40900.0
2012-05-24 10:35:00,52.16,52.2,52.11,52.11,21300.0,41.7598,41.7918,41.7197,41.7197,21300.0
2012-05-24 10:40:00,52.11,52.17,52.11,52.12,26600.0,41.7197,41.7678,41.7197,41.7277,26600.0
2012-05-24 10:45:00,52.11,52.13,52.04,52.04,13300.0,41.7197,41.7357,41.6637,41.6637,13300.0
2012-05-24 10:50:00,52.05,52.08,52.01,52.04,16700.0,41.6717,41.6957,41.6397,41.6637,16700.0
2012-05-24 10:55:00,52.04,52.07,52.0,52.02,21700.0,41.6637,41.6877,41.6317,41.6477,21700.0
2012-05-24 11:00:00,52.02,52.05,52.0,52.02,43900.0,41.6477,41.6717,41.6317,41.6477,43900.0
2012-05-24 11:05:00,52.03,52.11,52.03,52.04,39400.0,41.6557,41.7197,41.6557,41.6637,39400.0
2012-05-24 11:10:00,52.06,52.13,52.06,52.11,82600.0,41.6797,41.7357,41.6797,41.7197,82600.0
2012-05-24 11:15:00,52.11,52.18,52.1,52.11,23900.0,41.7197,41.7758,41.7117,41.7197,23900.0
2012-05-24 11:20:00,52.1,52.13,52.08,52.08,33100.0,41.7117,41.7357,41.6957,41.6957,33100.0
2012-05-24 11:25:00,52.09,52.1,52.05,52.08,20000.0,41.7037,41.7117,41.6717,41.6957,20000.0
2012-05-24 11:30:00,52.07,52.07,51.91,52.06,124100.0,41.6877,41.6877,41.5596,41.6797,124100.0
2012-05-24 11:35:00,52.05,52.08,51.91,51.94,73500.0,41.6717,41.6957,41.5596,41.5836,73500.0
2012-05-24 11:40:00,51.94,51.96,51.85,51.85,14500.0,41.5836,41.5996,41.5116,41.5116,14500.0
2012-05-24 11:45:00,51.85,51.86,51.82,51.86,22000.0,41.5116,41.5196,41.4875,41.5196,22000.0
2012-05-24 11:50:00,51.86,51.92,51.86,51.92,17900.0,41.5196,41.5676,41.5196,41.5676,17900.0
2012-05-24 11:55:00,51.92,51.92,51.85,51.88,13900.0,41.5676,41.5676,41.5116,41.5356,13900.0
2012-05-24 12:00:00,51.88,51.89,51.69,51.7,25600.0,41.5356,41.5436,41.3835,41.3915,25600.0
2012-05-24 12:05:00,51.71,51.73,51.68,51.71,24200.0,41.3995,41.4155,41.3755,41.3995,24200.0
2012-05-24 12:10:00,51.71,51.76,51.68,51.69,27100.0,41.3995,41.4395,41.3755,41.3835,27100.0
2012-05-24 12:15:00,51.69,51.69,51.65,51.67,14300.0,41.3835,41.3835,41.3514,41.3675,14300.0
2012-05-24 12:20:00,51.68,51.71,51.68,51.7,8700.0,41.3755,41.3995,41.3755,41.3915,8700.0
2012-05-24 12:25:00,51.71,51.74,51.63,51.69,15900.0,41.3995,41.4235,41.3354,41.3835,15900.0
2012-05-24 12:30:00,51.68,51.73,51.66,51.73,17100.0,41.3755,41.4155,41.3594,41.4155,17100.0
2012-05-24 12:35:00,51.74,51.77,51.73,51.73,11100.0,41.4235,41.4475,41.4155,41.4155,11100.0
2012-05-24 12:40:00,51.74,51.78,51.73,51.77,5800.0,41.4235,41.4555,41.4155,41.4475,5800.0
2012-05-24 12:45:00,51.77,51.79,51.76,51.77,15200.0,41.4475,41.4635,41.4395,41.4475,15200.0
2012-05-24 12:50:00,51.78,51.78,51.68,51.68,8700.0,41.4555,41.4555,41.3755,41.3755,8700.0
2012-05-24 12:55:00,51.67,51.72,51.66,51.72,11000.0,41.3675,41.4075,41.3594,41.4075,11000.0
2012-05-24 13:00:00,51.72,51.8,51.69,51.78,7500.0,41.4075,41.4715,41.3835,41.4555,7500.0
2012-05-24 13:05:00,51.78,51.82,51.78,51.8,4800.0,41.4555,41.4875,41.4555,41.4715,4800.0
2012-05-24 13:10:00,51.81,51.81,51.75,51.76,10600.0,41.4795,41.4795,41.4315,41.4395,10600.0
2012-05-24 13:15:00,51.79,51.82,51.75,51.75,9300.0,41.4635,41.4875,41.4315,41.4315,9300.0
2012-05-24 13:20:00,51.75,51.79,51.73,51.78,6100.0,41.4315,41.4635,41.4155,41.4555,6100.0
2012-05-24 13:25:00,51.78,51.81,51.65,51.66,10500.0,41.4555,41.4795,41.3514,41.3594,10500.0
2012-05-24 13:30:00,51.63,51.63,51.57,51.61,19000.0,41.3354,41.3354,41.2874,41.3194,19000.0
2012-05-24 13:35:00,51.61,51.63,51.57,51.62,7400.0,41.3194,41.3354,41.2874,41.3274,7400.0
2012-05-24 13:40:00,51.64,51.67,51.62,51.67,8900.0,41.3434,41.3675,41.3274,41.3675,8900.0
2012-05-24 13:45:00,51.66,51.68,51.59,51.61,7700.0,41.3594,41.3755,41.3034,41.3194,7700.0
2012-05-24 13:50:00,51.61,51.62,51.56,51.56,5200.0,41.3194,41.3274,41.2794,41.2794,5200.0
2012-05-24 13:55:00,51.56,51.56,51.5,51.5,10700.0,41.2794,41.2794,41.2313,41.2313,10700.0
2012-05-24 14:00:00,51.47,51.57,51.47,51.56,14700.0,41.2073,41.2874,41.2073,41.2794,14700.0
2012-05-24 14:05:00,51.55,51.58,51.54,51.58,16300.0,41.2714,41.2954,41.2634,41.2954,16300.0
2012-05-24 14:10:00,51.58,51.59,51.48,51.5,22900.0,41.2954,41.3034,41.2153,41.2313,22900.0
2012-05-24 14:15:00,51.5,51.56,51.5,51.54,10600.0,41.2313,41.2794,41.2313,41.2634,10600.0
2012-05-24 14:20:00,51.54,51.59,51.53,51.57,15100.0,41.2634,41.3034,41.2554,41.2874,15100.0
2012-05-24 14:25:00,51.56,51.57,51.54,51.55,8200.0,41.2794,41.2874,41.2634,41.2714,8200.0
2012-05-24 14:30:00,51.54,51.61,51.53,51.61,7400.0,41.2634,41.3194,41.2554,41.3194,7400.0
2012-05-24 14:35:00,51.6,51.62,51.55,51.55,11100.0,41.3114,41.3274,41.2714,41.2714,11100.0
2012-05-24 14:40:00,51.52,51.53,51.47,51.48,14500.0,41.2474,41.2554,41.2073,41.2153,14500.0
2012-05-24 14:45:00,51.49,51.53,51.47,51.53,6200.0,41.2233,41.2554,41.2073,41.2554,6200.0
2012-05-24 14:50:00,51.51,51.54,51.5,51.53,6600.0,41.2394,41.2634,41.2313,41.2554,6600.0
2012-05-24 14:55:00,51.54,51.55,51.46,51.46,10400.0,41.2634,41.2714,41.1993,41.1993,10400.0
2012-05-24 15:00:00,51.47,51.6,51.47,51.55,12100.0,41.2073,41.3114,41.2073,41.2714,12100.0
2012-05-24 15:05:00,51.55,51.55,51.5,51.51,17200.0,41.2714,41.2714,41.2313,41.2394,17200.0
2012-05-24 15:10:00,51.52,51.53,51.46,51.48,9900.0,41.2474,41.2554,41.1993,41.2153,9900.0
2012-05-24 15:15:00,51.48,51.49,51.45,51.47,23500.0,41.2153,41.2233,41.1913,41.2073,23500.0
2012-05-24 15:20:00,51.48,51.52,51.44,51.51,10700.0,41.2153,41.2474,41.1833,41.2394,10700.0
2012-05-24 15:25:00,51.52,51.73,51.52,51.7,37900.0,41.2474,41.4155,41.2474,41.3915,37900.0
2012-05-24 15:30:00,51.71,51.78,51.68,51.69,17300.0,41.3995,41.4555,41.3755,41.3835,17300.0
2012-05-24 15:35:00,51.69,51.72,51.68,51.69,15700.0,41.3835,41.4075,41.3755,41.3835,15700.0
2012-05-24 15:40:00,51.7,51.73,51.67,51.7,20900.0,41.3915,41.4155,41.3675,41.3915,20900.0
2012-05-24 15:45:00,51.71,51.76,51.7,51.75,25500.0,41.3995,41.4395,41.3915,41.4315,25500.0
2012-05-24 15:50:00,51.75,51.83,51.74,51.83,72700.0,41.4315,41.4956,41.4235,41.4956,72700.0
2012-05-24 15:55:00,51.83,51.83,51.75,51.77,119900.0,41.4956,41.4956,41.4315,41.4475,119900.0
2012-05-25 09:30:00,51.82,51.82,51.69,51.69,25500.0,41.4875,41.4875,41.3835,41.3835,25500.0
2012-05-25 09:35:00,51.76,51.9,51.76,51.86,17800.0,41.4395,41.5516,41.4395,41.5196,17800.0
2012-05-25 09:40:00,51.9,51.9,51.75,51.77,14000.0,41.5516,41.5516,41.4315,41.4475,14000.0
2012-05-25 09:45:00,51.76,51.82,51.76,51.81,17900.0,41.4395,41.4875,41.4395,41.4795,17900.0
2012-05-25 09:50:00,51.81,51.86,51.78,51.86,14500.0,41.4795,41.5196,41.4555,41.5196,14500.0
2012-05-25 09:55:00,51.92,51.95,51.87,51.91,12100.0,41.5676,41.5916,41.5276,41.5596,12100.0
2012-05-25 10:00:00,51.89,51.91,51.81,51.84,35400.0,41.5436,41.5596,41.4795,41.5036,35400.0
2012-05-25 10:05:00,51.81,51.81,51.75,51.77,73500.0,41.4795,41.4795,41.4315,41.4475,73500.0
2012-05-25 10:10:00,51.77,51.77,51.7,51.75,50500.0,41.4475,41.4475,41.3915,41.4315,50500.0
2012-05-25 10:15:00,51.73,51.86,51.72,51.86,36500.0,41.4155,41.5196,41.4075,41.5196,36500.0
2012-05-25 10:20:00,51.86,51.88,51.82,51.86,26800.0,41.5196,41.5356,41.4875,41.5196,26800.0
2012-05-25 10:25:00,51.86,51.87,51.76,51.84,14600.0,41.5196,41.5276,41.4395,41.5036,14600.0
2012-05-25 10:30:00,51.83,51.9,51.83,51.88,6600.0,41.4956,41.5516,41.4956,41.5356,6600.0
2012-05-25 10:35:00,51.88,51.92,51.84,51.85,14200.0,41.5356,41.5676,41.5036,41.5116,14200.0
2012-05-25 10:40:00,51.86,51.87,51.76,51.77,16800.0,41.5196,41.5276,41.4395,41.4475,16800.0
2012-05-25 10:45:00,51.79,51.79,51.73,51.76,19200.0,41.4635,41.4635,41.4155,41.4395,19200.0
2012-05-25 10:50:00,51.76,51.85,51.74,51.8,34800.0,41.4395,41.5116,41.4235,41.4715,34800.0
2012-05-25 10:55:00,51.78,51.84,51.78,51.78,5900.0,41.4555,41.5036,41.4555,41.4555,5900.0
2012-05-25 11:00:00,51.81,51.87,51.81,51.85,12400.0,41.4795,41.5276,41.4795,41.5116,12400.0
2012-05-25 11:05:00,51.85,51.9,51.85,51.89,4400.0,41.5116,41.5516,41.5116,41.5436,4400.0
2012-05-25 11:10:00,51.85,51.91,51.84,51.9,9600.0,41.5116,41.5596,41.5036,41.5516,9600.0
2012-05-25 11:15:00,51.91,51.92,51.85,51.88,4100.0,41.5596,41.5676,41.5116,41.5356,4100.0
2012-05-25 11:20:00,51.89,51.94,51.87,51.94,5900.0,41.5436,41.5836,41.5276,41.5836,5900.0
2012-05-25 11:25:00,51.94,51.96,51.92,51.92,3200.0,41.5836,41.5996,41.5676,41.5676,3200.0
2012-05-25 11:30:00,51.92,51.93,51.83,51.86,11500.0,41.5676,41.5756,41.4956,41.5196,11500.0
2012-05-25 11:35:00,51.86,51.86,51.81,51.84,15500.0,41.5196,41.5196,41.4795,41.5036,15500.0
2012-05-25 11:40:00,51.86,51.88,51.84,51.86,2400.0,41.5196,41.5356,41.5036,41.5196,2400.0
2012-05-25 11:45:00,51.87,51.93,51.86,51.9,24800.0,41.5276,41.5756,41.5196,41.5516,24800.0
2012-05-25 11:50:00,51.91,51.94,51.87,51.92,19700.0,41.5596,41.5836,41.5276,41.5676,19700.0
2012-05-25 11:55:00,51.9,51.92,51.89,51.92,5100.0,41.5516,41.5676,41.5436,41.5676,5100.0
2012-05-25 12:00:00,51.9,51.9,51.84,51.84,17500.0,41.5516,41.5516,41.5036,41.5036,17500.0
2012-05-25 12:05:00,51.84,51.89,51.84,51.89,5500.0,41.5036,41.5436,41.5036,41.5436,5500.0
2012-05-25 12:10:00,51.9,51.9,51.89,51.9,2600.0,41.5516,41.5516,41.5436,41.5516,2600.0
2012-05-25 12:15:00,51.89,51.89,51.87,51.89,7000.0,41.5436,41.5436,41.5276,41.5436,7000.0
2012-05-25 12:20:00,51.87,51.89,51.87,51.87,3000.0,41.5276,41.5436,41.5276,41.5276,3000.0
2012-05-25 12:25:00,51.87,51.89,51.84,51.85,4400.0,41.5276,41.5436,41.5036,41.5116,4400.0
2012-05-25 12:30:00,51.84,51.86,51.83,51.84,8100.0,41.5036,41.5196,41.4956,41.5036,8100.0
2012-05-25 12:35:00,51.84,51.87,51.84,51.87,2700.0,41.5036,41.5276,41.5036,41.5276,2700.0
2012-05-25 12:40:00,51.87,51.87,51.86,51.87,700.0,41.5276,41.5276,41.5196,41.5276,700.0
2012-05-25 12:45:00,51.88,51.88,51.85,51.85,900.0,41.5356,41.5356,41.5116,41.5116,900.0
2012-05-25 12:50:00,51.86,51.89,51.84,51.89,900.0,41.5196,41.5436,41.5036,41.5436,900.0
2012-05-25 12:55:00,51.89,51.89,51.85,51.85,3400.0,41.5436,41.5436,41.5116,41.5116,3400.0
2012-05-25 13:00:00,51.85,51.85,51.82,51.84,1700.0,41.5116,41.5116,41.4875,41.5036,1700.0
2012-05-25 13:05:00,51.84,51.87,51.83,51.87,21100.0,41.5036,41.5276,41.4956,41.5276,21100.0
2012-05-25 13:10:00,51.89,51.89,51.87,51.88,11200.0,41.5436,41.5436,41.5276,41.5356,11200.0
2012-05-25 13:15:00,51.87,51.91,51.87,51.91,2700.0,41.5276,41.5596,41.5276,41.5596,2700.0
2012-05-25 13:20:00,51.91,51.94,51.91,51.93,1800.0,41.5596,41.5836,41.5596,41.5756,1800.0
2012-05-25 13:25:00,51.95,51.95,51.92,51.94,2900.0,41.5916,41.5916,41.5676,41.5836,2900.0
2012-05-25 13:30:00,51.96,51.98,51.95,51.96,6500.0,41.5996,41.6156,41.5916,41.5996,6500.0
2012-05-25 13:35:00,51.96,51.97,51.93,51.94,6400.0,41.5996,41.6076,41.5756,41.5836,6400.0
2012-05-25 13:40:00,51.96,51.96,51.94,51.94,2500.0,41.5996,41.5996,41.5836,41.5836,2500.0
2012-05-25 13:45:00,51.94,51.95,51.94,51.95,500.0,41.5836,41.5916,41.5836,41.5916,500.0
2012-05-25 13:50:00,51.94,51.94,51.89,51.89,2800.0,41.5836,41.5836,41.5436,41.5436,2800.0
2012-05-25 13:55:00,51.89,51.93,51.89,51.89,2800.0,41.5436,41.5756,41.5436,41.5436,2800.0
2012-05-25 14:00:00,51.9,51.92,51.9,51.91,2300.0,41.5516,41.5676,41.5516,41.5596,2300.0
2012-05-25 14:05:00,51.91,51.91,51.88,51.88,1100.0,41.5596,41.5596,41.5356,41.5356,1100.0
2012-05-25 14:10:00,51.89,51.9,51.87,51.87,8600.0,41.5436,41.5516,41.5276,41.5276,8600.0
2012-05-25 14:15:00,51.87,51.88,51.81,51.81,4700.0,41.5276,41.5356,41.4795,41.4795,4700.0
2012-05-25 14:20:00,51.8,51.8,51.76,51.78,9100.0,41.4715,41.4715,41.4395,41.4555,9100.0
2012-05-25 14:25:00,51.78,51.84,51.74,51.8,5800.0,41.4555,41.5036,41.4235,41.4715,5800.0
2012-05-25 14:30:00,51.79,51.83,51.79,51.81,2800.0,41.4635,41.4956,41.4635,41.4795,2800.0
2012-05-25 14:35:00,51.81,51.83,51.78,51.83,4900.0,41.4795,41.4956,41.4555,41.4956,4900.0
2012-05-25 14:40:00,51.81,51.82,51.76,51.77,3700.0,41.4795,41.4875,41.4395,41.4475,3700.0
2012-05-25 14:45:00,51.77,51.77,51.7,51.74,3400.0,41.4475,41.4475,41.3915,41.4235,3400.0
2012-05-25 14:50:00,51.74,51.8,51.74,51.8,2200.0,41.4235,41.4715,41.4235,41.4715,2200.0
2012-05-25 14:55:00,51.8,51.81,51.77,51.77,5400.0,41.4715,41.4795,41.4475,41.4475,5400.0
2012-05-25 15:00:00,51.78,51.82,51.76,51.82,3800.0,41.4555,41.4875,41.4395,41.4875,3800.0
2012-05-25 15:05:00,51.8,51.81,51.77,51.78,18800.0,41.4715,41.4795,41.4475,41.4555,18800.0
2012-05-25 15:10:00,51.77,51.78,51.71,51.72,36000.0,41.4475,41.4555,41.3995,41.4075,36000.0
2012-05-25 15:15:00,51.71,51.73,51.69,51.69,3900.0,41.3995,41.4155,41.3835,41.3835,3900.0
2012-05-25 15:20:00,51.68,51.69,51.62,51.62,11600.0,41.3755,41.3835,41.3274,41.3274,11600.0
2012-05-25 15:25:00,51.65,51.72,51.64,51.71,4100.0,41.3514,41.4075,41.3434,41.3995,4100.0
2012-05-25 15:30:00,51.71,51.78,51.67,51.75,20400.0,41.3995,41.4555,41.3675,41.4315,20400.0
2012-05-25 15:35:00,51.75,51.76,51.71,51.71,13100.0,41.4315,41.4395,41.3995,41.3995,13100.0
2012-05-25 15:40:00,51.74,51.76,51.72,51.74,11300.0,41.4235,41.4395,41.4075,41.4235,11300.0
2012-05-25 15:45:00,51.74,51.76,51.7,51.73,19500.0,41.4235,41.4395,41.3915,41.4155,19500.0
2012-05-25 15:50:00,51.74,51.75,51.67,51.68,26200.0,41.4235,41.4315,41.3675,41.3755,26200.0
2012-05-25 15:55:00,51.68,51.71,51.64,51.65,36500.0,41.3755,41.3995,41.3434,41.3514,36500.0
2012-05-29 09:30:00,52.81,53.06,52.81,52.97,101900.0,42.2801,42.4803,42.2801,42.4082,101900.0
2012-05-29 09:35:00,52.97,53.04,52.94,53.0,82100.0,42.4082,42.4643,42.3842,42.4323,82100.0
2012-05-29 09:40:00,52.99,53.1,52.97,53.1,105400.0,42.4243,42.5123,42.4082,42.5123,105400.0
2012-05-29 09:45:00,53.1,53.16,53.1,53.11,54200.0,42.5123,42.5604,42.5123,42.5203,54200.0
2012-05-29 09:50:00,53.12,53.17,53.08,53.1,73400.0,42.5283,42.5684,42.4963,42.5123,73400.0
2012-05-29 09:55:00,53.1,53.14,53.08,53.09,30500.0,42.5123,42.5443,42.4963,42.5043,30500.0
2012-05-29 10:00:00,53.1,53.11,53.01,53.1,68000.0,42.5123,42.5203,42.4403,42.5123,68000.0
2012-05-29 10:05:00,53.13,53.17,53.12,53.16,41500.0,42.5363,42.5684,42.5283,42.5604,41500.0
2012-05-29 10:10:00,53.16,53.22,53.16,53.21,44800.0,42.5604,42.6084,42.5604,42.6004,44800.0
2012-05-29 10:15:00,53.2,53.3,53.2,53.3,95000.0,42.5924,42.6724,42.5924,42.6724,95000.0
2012-05-29 10:20:00,53.3,53.33,53.3,53.32,69300.0,42.6724,42.6965,42.6724,42.6885,69300.0
2012-05-29 10:25:00,53.32,53.37,53.32,53.32,48100.0,42.6885,42.7285,42.6885,42.6885,48100.0
2012-05-29 10:30:00,53.33,53.39,53.33,53.38,51800.0,42.6965,42.7445,42.6965,42.7365,51800.0
2012-05-29 10:35:00,53.39,53.4,53.36,53.36,39100.0,42.7445,42.7525,42.7205,42.7205,39100.0
2012-05-29 10:40:00,53.36,53.37,53.33,53.37,37100.0,42.7205,42.7285,42.6965,42.7285,37100.0
2012-05-29 10:45:00,53.38,53.4,53.37,53.38,55600.0,42.7365,42.7525,42.7285,42.7365,55600.0
2012-05-29 10:50:00,53.38,53.4,53.35,53.36,47600.0,42.7365,42.7525,42.7125,42.7205,47600.0
2012-05-29 10:55:00,53.35,53.37,53.34,53.37,19500.0,42.7125,42.7285,42.7045,42.7285,19500.0
2012-05-29 11:00:00,53.36,53.36,53.34,53.34,56900.0,42.7205,42.7205,42.7045,42.7045,56900.0
2012-05-29 11:05:00,53.33,53.35,53.32,53.33,39400.0,42.6965,42.7125,42.6885,42.6965,39400.0
2012-05-29 11:10:00,53.33,53.34,53.28,53.3,41100.0,42.6965,42.7045,42.6564,42.6724,41100.0
2012-05-29 11:15:00,53.31,53.32,53.28,53.29,43800.0,42.6805,42.6885,42.6564,42.6644,43800.0
2012-05-29 11:20:00,53.29,53.29,53.2,53.23,45100.0,42.6644,42.6644,42.5924,42.6164,45100.0
2012-05-29 11:25:00,53.23,53.28,53.22,53.28,52000.0,42.6164,42.6564,42.6084,42.6564,52000.0
2012-05-29 11:30:00,53.28,53.3,53.21,53.21,49500.0,42.6564,42.6724,42.6004,42.6004,49500.0
2012-05-29 11:35:00,53.2,53.21,53.07,53.08,57500.0,42.5924,42.6004,42.4883,42.4963,57500.0
2012-05-29 11:40:00,53.07,53.09,52.99,53.02,44000.0,42.4883,42.5043,42.4243,42.4483,44000.0
2012-05-29 11:45:00,53.02,53.02,52.92,52.94,16200.0,42.4483,42.4483,42.3682,42.3842,16200.0
2012-05-29 11:50:00,52.95,52.98,52.95,52.97,28900.0,42.3922,42.4163,42.3922,42.4082,28900.0
2012-05-29 11:55:00,52.97,53.0,52.94,52.95,11100.0,42.4082,42.4323,42.3842,42.3922,11100.0
2012-05-29 12:00:00,52.94,52.96,52.86,52.88,28300.0,42.3842,42.4002,42.3202,42.3362,28300.0
2012-05-29 12:05:00,52.87,52.88,52.83,52.86,18500.0,42.3282,42.3362,42.2962,42.3202,18500.0
2012-05-29 12:10:00,52.85,52.85,52.77,52.78,38600.0,42.3122,42.3122,42.2481,42.2561,38600.0
2012-05-29 12:15:00,52.78,52.82,52.77,52.82,24000.0,42.2561,42.2882,42.2481,42.2882,24000.0
2012-05-29 12:20:00,52.82,52.84,52.8,52.81,10500.0,42.2882,42.3042,42.2721,42.2801,10500.0
2012-05-29 12:25:00,52.81,52.87,52.81,52.86,4900.0,42.2801,42.3282,42.2801,42.3202,4900.0
2012-05-29 12:30:00,52.86,52.86,52.77,52.81,11900.0,42.3202,42.3202,42.2481,42.2801,11900.0
2012-05-29 12:35:00,52.8,52.85,52.79,52.85,12700.0,42.2721,42.3122,42.2641,42.3122,12700.0
2012-05-29 12:40:00,52.85,52.9,52.85,52.88,7300.0,42.3122,42.3522,42.3122,42.3362,7300.0
2012-05-29 12:45:00,52.89,52.94,52.88,52.93,25700.0,42.3442,42.3842,42.3362,42.3762,25700.0
2012-05-29 12:50:00,52.92,52.97,52.92,52.95,22400.0,42.3682,42.4082,42.3682,42.3922,22400.0
2012-05-29 12:55:00,52.95,52.95,52.88,52.88,6300.0,42.3922,42.3922,42.3362,42.3362,6300.0
2012-05-29 13:00:00,52.88,52.89,52.83,52.86,13400.0,42.3362,42.3442,42.2962,42.3202,13400.0
2012-05-29 13:05:00,52.85,52.88,52.84,52.85,16100.0,42.3122,42.3362,42.3042,42.3122,16100.0
2012-05-29 13:10:00,52.84,52.91,52.84,52.9,18400.0,42.3042,42.3602,42.3042,42.3522,18400.0
2012-05-29 13:15:00,52.89,52.89,52.87,52.88,10200.0,42.3442,42.3442,42.3282,42.3362,10200.0
2012-05-29 13:20:00,52.88,52.89,52.85,52.89,14800.0,42.3362,42.3442,42.3122,42.3442,14800.0
2012-05-29 13:25:00,52.88,52.88,52.82,52.82,7400.0,42.3362,42.3362,42.2882,42.2882,7400.0
2012-05-29 13:30:00,52.83,52.85,52.8,52.85,9200.0,42.2962,42.3122,42.2721,42.3122,9200.0
2012-05-29 13:35:00,52.85,52.86,52.83,52.85,5900.0,42.3122,42.3202,42.2962,42.3122,5900.0
2012-05-29 13:40:00,52.84,52.89,52.84,52.88,22000.0,42.3042,42.3442,42.3042,42.3362,22000.0
2012-05-29 13:45:00,52.89,52.92,52.89,52.89,19100.0,42.3442,42.3682,42.3442,42.3442,19100.0
2012-05-29 13:50:00,52.89,52.89,52.86,52.88,3500.0,42.3442,42.3442,42.3202,42.3362,3500.0
2012-05-29 13:55:00,52.89,52.91,52.88,52.91,3100.0,42.3442,42.3602,42.3362,42.3602,3100.0
2012-05-29 14:00:00,52.91,52.91,52.82,52.85,9000.0,42.3602,42.3602,42.2882,42.3122,9000.0
2012-05-29 14:05:00,52.85,52.87,52.8,52.81,5700.0,42.3122,42.3282,42.2721,42.2801,5700.0
2012-05-29 14:10:00,52.8,52.91,52.8,52.89,11500.0,42.2721,42.3602,42.2721,42.3442,11500.0
2012-05-29 14:15:00,52.9,52.91,52.83,52.85,14000.0,42.3522,42.3602,42.2962,42.3122,14000.0
2012-05-29 14:20:00,52.84,52.84,52.78,52.78,18600.0,42.3042,42.3042,42.2561,42.2561,18600.0
2012-05-29 14:25:00,52.79,52.83,52.79,52.83,14300.0,42.2641,42.2962,42.2641,42.2962,14300.0
2012-05-29 14:30:00,52.83,52.83,52.8,52.83,7700.0,42.2962,42.2962,42.2721,42.2962,7700.0
2012-05-29 14:35:00,52.83,52.85,52.78,52.78,21400.0,42.2962,42.3122,42.2561,42.2561,21400.0
2012-05-29 14:40:00,52.78,52.8,52.78,52.8,7900.0,42.2561,42.2721,42.2561,42.2721,7900.0
2012-05-29 14:45:00,52.8,52.82,52.8,52.81,6200.0,42.2721,42.2882,42.2721,42.2801,6200.0
2012-05-29 14:50:00,52.81,52.88,52.81,52.84,44500.0,42.2801,42.3362,42.2801,42.3042,44500.0
2012-05-29 14:55:00,52.84,52.88,52.83,52.86,35500.0,42.3042,42.3362,42.2962,42.3202,35500.0
2012-05-29 15:00:00,52.86,52.87,52.82,52.83,7800.0,42.3202,42.3282,42.2882,42.2962,7800.0
2012-05-29 15:05:00,52.83,52.87,52.81,52.86,7000.0,42.2962,42.3282,42.2801,42.3202,7000.0
2012-05-29 15:10:00,52.86,52.92,52.86,52.92,16300.0,42.3202,42.3682,42.3202,42.3682,16300.0
2012-05-29 15:15:00,52.92,52.93,52.92,52.93,8900.0,42.3682,42.3762,42.3682,42.3762,8900.0
2012-05-29 15:20:00,52.93,52.95,52.91,52.93,15900.0,42.3762,42.3922,42.3602,42.3762,15900.0
2012-05-29 15:25:00,52.94,52.95,52.91,52.95,5300.0,42.3842,42.3922,42.3602,42.3922,5300.0
2012-05-29 15:30:00,52.95,52.95,52.87,52.91,27400.0,42.3922,42.3922,42.3282,42.3602,27400.0
2012-05-29 15:35:00,52.92,52.98,52.92,52.94,25200.0,42.3682,42.4163,42.3682,42.3842,25200.0
2012-05-29 15:40:00,52.93,53.04,52.91,53.02,54300.0,42.3762,42.4643,42.3602,42.4483,54300.0
2012-05-29 15:45:00,53.03,53.12,53.01,53.09,60000.0,42.4563,42.5283,42.4403,42.5043,60000.0
2012-05-29 15:50:00,53.09,53.15,53.09,53.15,45600.0,42.5043,42.5524,42.5043,42.5524,45600.0
2012-05-29 15:55:00,53.15,53.18,53.07,53.1,153200.0,42.5524,42.5764,42.4883,42.5123,153200.0
2012-05-30 09:30:00,52.56,52.62,52.44,52.47,61700.0,42.08,42.128,41.9839,42.0079,61700.0
2012-05-30 09:35:00,52.47,52.49,52.39,52.39,30600.0,42.0079,42.024,41.9439,41.9439,30600.0
2012-05-30 09:40:00,52.39,52.42,52.33,52.4,25600.0,41.9439,41.9679,41.8959,41.9519,25600.0
2012-05-30 09:45:00,52.39,52.46,52.35,52.43,26800.0,41.9439,41.9999,41.9119,41.9759,26800.0
2012-05-30 09:50:00,52.41,52.47,52.35,52.46,39200.0,41.9599,42.0079,41.9119,41.9999,39200.0
2012-05-30 09:55:00,52.47,52.49,52.44,52.46,35200.0,42.0079,42.024,41.9839,41.9999,35200.0
2012-05-30 10:00:00,52.43,52.43,52.3,52.34,39900.0,41.9759,41.9759,41.8718,41.9039,39900.0
2012-05-30 10:05:00,52.35,52.43,52.33,52.41,37500.0,41.9119,41.9759,41.8959,41.9599,37500.0
2012-05-30 10:10:00,52.42,52.42,52.33,52.35,25100.0,41.9679,41.9679,41.8959,41.9119,25100.0
2012-05-30 10:15:00,52.38,52.44,52.31,52.32,21200.0,41.9359,41.9839,41.8798,41.8878,21200.0
2012-05-30 10:20:00,52.31,52.39,52.28,52.39,10200.0,41.8798,41.9439,41.8558,41.9439,10200.0
2012-05-30 10:25:00,52.4,52.41,52.36,52.37,17900.0,41.9519,41.9599,41.9199,41.9279,17900.0
2012-05-30 10:30:00,52.36,52.39,52.34,52.38,18900.0,41.9199,41.9439,41.9039,41.9359,18900.0
2012-05-30 10:35:00,52.38,52.38,52.22,52.24,40100.0,41.9359,41.9359,41.8078,41.8238,40100.0
2012-05-30 10:40:00,52.24,52.28,52.2,52.23,28300.0,41.8238,41.8558,41.7918,41.8158,28300.0
2012-05-30 10:45:00,52.22,52.29,52.22,52.26,12600.0,41.8078,41.8638,41.8078,41.8398,12600.0
2012-05-30 10:50:00,52.27,52.34,52.27,52.34,14600.0,41.8478,41.9039,41.8478,41.9039,14600.0
2012-05-30 10:55:00,52.33,52.33,52.22,52.23,13700.0,41.8959,41.8959,41.8078,41.8158,13700.0
2012-05-30 11:00:00,52.22,52.25,52.18,52.23,9100.0,41.8078,41.8318,41.7758,41.8158,9100.0
2012-05-30 11:05:00,52.23,52.32,52.21,52.31,61300.0,41.8158,41.8878,41.7998,41.8798,61300.0
2012-05-30 11:10:00,52.31,52.34,52.28,52.33,21000.0,41.8798,41.9039,41.8558,41.8959,21000.0
2012-05-30 11:15:00,52.34,52.36,52.28,52.28,22100.0,41.9039,41.9199,41.8558,41.8558,22100.0
2012-05-30 11:20:00,52.29,52.29,52.21,52.25,14300.0,41.8638,41.8638,41.7998,41.8318,14300.0
2012-05-30 11:25:00,52.26,52.29,52.25,52.28,13500.0,41.8398,41.8638,41.8318,41.8558,13500.0
2012-05-30 11:30:00,52.27,52.29,52.16,52.16,23500.0,41.8478,41.8638,41.7598,41.7598,23500.0
2012-05-30 11:35:00,52.17,52.26,52.17,52.24,5900.0,41.7678,41.8398,41.7678,41.8238,5900.0
2012-05-30 11:40:00,52.23,52.28,52.21,52.27,13200.0,41.8158,41.8558,41.7998,41.8478,13200.0
2012-05-30 11:45:00,52.28,52.29,52.23,52.26,17900.0,41.8558,41.8638,41.8158,41.8398,17900.0
2012-05-30 11:50:00,52.25,52.32,52.23,52.3,18300.0,41.8318,41.8878,41.8158,41.8718,18300.0
2012-05-30 11:55:00,52.29,52.33,52.29,52.3,10500.0,41.8638,41.8959,41.8638,41.8718,10500.0
2012-05-30 12:00:00,52.31,52.33,52.19,52.2,29800.0,41.8798,41.8959,41.7838,41.7918,29800.0
2012-05-30 12:05:00,52.2,52.3,52.19,52.3,9600.0,41.7918,41.8718,41.7838,41.8718,9600.0
2012-05-30 12:10:00,52.29,52.3,52.27,52.29,7500.0,41.8638,41.8718,41.8478,41.8638,7500.0
2012-05-30 12:15:00,52.29,52.29,52.26,52.28,4000.0,41.8638,41.8638,41.8398,41.8558,4000.0
2012-05-30 12:20:00,52.28,52.29,52.26,52.28,9700.0,41.8558,41.8638,41.8398,41.8558,9700.0
2012-05-30 12:25:00,52.28,52.29,52.23,52.26,11900.0,41.8558,41.8638,41.8158,41.8398,11900.0
2012-05-30 12:30:00,52.27,52.29,52.27,52.27,21200.0,41.8478,41.8638,41.8478,41.8478,21200.0
2012-05-30 12:35:00,52.28,52.3,52.26,52.29,23900.0,41.8558,41.8718,41.8398,41.8638,23900.0
2012-05-30 12:40:00,52.28,52.34,52.25,52.33,24800.0,41.8558,41.9039,41.8318,41.8959,24800.0
2012-05-30 12:45:00,52.32,52.34,52.32,52.34,25300.0,41.8878,41.9039,41.8878,41.9039,25300.0
2012-05-30 12:50:00,52.34,52.37,52.34,52.34,14700.0,41.9039,41.9279,41.9039,41.9039,14700.0
2012-05-30 12:55:00,52.35,52.38,52.34,52.38,11400.0,41.9119,41.9359,41.9039,41.9359,11400.0
2012-05-30 13:00:00,52.38,52.38,52.34,52.34,8700.0,41.9359,41.9359,41.9039,41.9039,8700.0
2012-05-30 13:05:00,52.35,52.38,52.33,52.33,14100.0,41.9119,41.9359,41.8959,41.8959,14100.0
2012-05-30 13:10:00,52.32,52.34,52.31,52.31,8800.0,41.8878,41.9039,41.8798,41.8798,8800.0
2012-05-30 13:15:00,52.3,52.37,52.3,52.36,20400.0,41.8718,41.9279,41.8718,41.9199,20400.0
2012-05-30 13:20:00,52.36,52.39,52.34,52.38,10700.0,41.9199,41.9439,41.9039,41.9359,10700.0
2012-05-30 13:25:00,52.38,52.4,52.37,52.38,10100.0,41.9359,41.9519,41.9279,41.9359,10100.0
2012-05-30 13:30:00,52.38,52.47,52.38,52.45,41900.0,41.9359,42.0079,41.9359,41.9919,41900.0
2012-05-30 13:35:00,52.45,52.47,52.41,52.45,31600.0,41.9919,42.0079,41.9599,41.9919,31600.0
2012-05-30 13:40:00,52.45,52.45,52.4,52.42,13500.0,41.9919,41.9919,41.9519,41.9679,13500.0
2012-05-30 13:45:00,52.43,52.45,52.41,52.42,16000.0,41.9759,41.9919,41.9599,41.9679,16000.0
2012-05-30 13:50:00,52.42,52.43,52.39,52.41,16000.0,41.9679,41.9759,41.9439,41.9599,16000.0
2012-05-30 13:55:00,52.42,52.42,52.37,52.41,14700.0,41.9679,41.9679,41.9279,41.9599,14700.0
2012-05-30 14:00:00,52.42,52.43,52.4,52.4,9300.0,41.9679,41.9759,41.9519,41.9519,9300.0
2012-05-30 14:05:00,52.4,52.41,52.38,52.38,3500.0,41.9519,41.9599,41.9359,41.9359,3500.0
2012-05-30 14:10:00,52.38,52.38,52.34,52.36,7000.0,41.9359,41.9359,41.9039,41.9199,7000.0
2012-05-30 14:15:00,52.36,52.39,52.34,52.38,9800.0,41.9199,41.9439,41.9039,41.9359,9800.0
2012-05-30 14:20:00,52.38,52.39,52.33,52.34,30500.0,41.9359,41.9439,41.8959,41.9039,30500.0
2012-05-30 14:25:00,52.34,52.34,52.29,52.32,7200.0,41.9039,41.9039,41.8638,41.8878,7200.0
2012-05-30 14:30:00,52.33,52.34,52.27,52.34,9600.0,41.8959,41.9039,41.8478,41.9039,9600.0
2012-05-30 14:35:00,52.34,52.35,52.29,52.3,5000.0,41.9039,41.9119,41.8638,41.8718,5000.0
2012-05-30 14:40:00,52.3,52.36,52.3,52.36,7200.0,41.8718,41.9199,41.8718,41.9199,7200.0
2012-05-30 14:45:00,52.36,52.36,52.28,52.28,13800.0,41.9199,41.9199,41.8558,41.8558,13800.0
2012-05-30 14:50:00,52.29,52.29,52.24,52.27,14000.0,41.8638,41.8638,41.8238,41.8478,14000.0
2012-05-30 14:55:00,52.27,52.29,52.27,52.28,8500.0,41.8478,41.8638,41.8478,41.8558,8500.0
2012-05-30 15:00:00,52.27,52.31,52.25,52.26,23700.0,41.8478,41.8798,41.8318,41.8398,23700.0
2012-05-30 15:05:00,52.25,52.26,52.22,52.24,15100.0,41.8318,41.8398,41.8078,41.8238,15100.0
2012-05-30 15:10:00,52.24,52.24,52.16,52.19,10400.0,41.8238,41.8238,41.7598,41.7838,10400.0
2012-05-30 15:15:00,52.19,52.22,52.14,52.22,18500.0,41.7838,41.8078,41.7437,41.8078,18500.0
2012-05-30 15:20:00,52.21,52.29,52.19,52.29,21700.0,41.7998,41.8638,41.7838,41.8638,21700.0
2012-05-30 15:25:00,52.29,52.33,52.25,52.31,45100.0,41.8638,41.8959,41.8318,41.8798,45100.0
2012-05-30 15:30:00,52.31,52.31,52.24,52.27,19100.0,41.8798,41.8798,41.8238,41.8478,19100.0
2012-05-30 15:35:00,52.26,52.28,52.24,52.28,19400.0,41.8398,41.8558,41.8238,41.8558,19400.0
2012-05-30 15:40:00,52.3,52.3,52.23,52.23,35100.0,41.8718,41.8718,41.8158,41.8158,35100.0
2012-05-30 15:45:00,52.24,52.28,52.23,52.24,72100.0,41.8238,41.8558,41.8158,41.8238,72100.0
2012-05-30 15:50:00,52.25,52.31,52.24,52.24,77800.0,41.8318,41.8798,41.8238,41.8238,77800.0
2012-05-30 15:55:00,52.23,52.31,52.21,52.26,171200.0,41.8158,41.8798,41.7998,41.8398,171200.0
2012-05-31 09:30:00,52.68,52.74,52.54,52.74,87500.0,42.1761,42.2241,42.064,42.2241,87500.0
2012-05-31 09:35:00,52.72,52.74,52.64,52.65,26000.0,42.2081,42.2241,42.144,42.152,26000.0
2012-05-31 09:40:00,52.64,52.64,52.49,52.54,54000.0,42.144,42.144,42.024,42.064,54000.0
2012-05-31 09:45:00,52.54,52.59,52.42,52.42,31400.0,42.064,42.104,41.9679,41.9679,31400.0
2012-05-31 09:50:00,52.41,52.5,52.41,52.44,25000.0,41.9599,42.032,41.9599,41.9839,25000.0
2012-05-31 09:55:00,52.45,52.48,52.41,52.46,23200.0,41.9919,42.0159,41.9599,41.9999,23200.0
2012-05-31 10:00:00,52.47,52.55,52.41,52.41,32000.0,42.0079,42.072,41.9599,41.9599,32000.0
2012-05-31 10:05:00,52.41,52.41,52.28,52.29,60500.0,41.9599,41.9599,41.8558,41.8638,60500.0
2012-05-31 10:10:00,52.28,52.28,52.17,52.2,18500.0,41.8558,41.8558,41.7678,41.7918,18500.0
2012-05-31 10:15:00,52.21,52.33,52.2,52.31,20000.0,41.7998,41.8959,41.7918,41.8798,20000.0
2012-05-31 10:20:00,52.3,52.3,52.24,52.24,16700.0,41.8718,41.8718,41.8238,41.8238,16700.0
2012-05-31 10:25:00,52.23,52.33,52.21,52.31,18700.0,41.8158,41.8959,41.7998,41.8798,18700.0
2012-05-31 10:30:00,52.31,52.32,52.24,52.3,22800.0,41.8798,41.8878,41.8238,41.8718,22800.0
2012-05-31 10:35:00,52.29,52.36,52.29,52.3,25300.0,41.8638,41.9199,41.8638,41.8718,25300.0
2012-05-31 10:40:00,52.28,52.29,52.21,52.21,4900.0,41.8558,41.8638,41.7998,41.7998,4900.0
2012-05-31 10:45:00,52.22,52.23,52.13,52.16,16600.0,41.8078,41.8158,41.7357,41.7598,16600.0
2012-05-31 10:50:00,52.16,52.16,52.1,52.12,8300.0,41.7598,41.7598,41.7117,41.7277,8300.0
2012-05-31 10:55:00,52.13,52.25,52.12,52.23,16100.0,41.7357,41.8318,41.7277,41.8158,16100.0
2012-05-31 11:00:00,52.22,52.25,52.11,52.13,39400.0,41.8078,41.8318,41.7197,41.7357,39400.0
2012-05-31 11:05:00,52.13,52.21,52.11,52.18,13700.0,41.7357,41.7998,41.7197,41.7758,13700.0
2012-05-31 11:10:00,52.17,52.23,52.15,52.16,39400.0,41.7678,41.8158,41.7517,41.7598,39400.0
2012-05-31 11:15:00,52.16,52.22,52.14,52.18,12300.0,41.7598,41.8078,41.7437,41.7758,12300.0
2012-05-31 11:20:00,52.2,52.33,52.18,52.33,35100.0,41.7918,41.8959,41.7758,41.8959,35100.0
2012-05-31 11:25:00,52.32,52.34,52.31,52.34,29400.0,41.8878,41.9039,41.8798,41.9039,29400.0
2012-05-31 11:30:00,52.33,52.48,52.32,52.47,41400.0,41.8959,42.0159,41.8878,42.0079,41400.0
2012-05-31 11:35:00,52.46,52.49,52.42,52.47,26300.0,41.9999,42.024,41.9679,42.0079,26300.0
2012-05-31 11:40:00,52.46,52.47,52.43,52.46,15300.0,41.9999,42.0079,41.9759,41.9999,15300.0
2012-05-31 11:45:00,52.45,52.48,52.44,52.45,31700.0,41.9919,42.0159,41.9839,41.9919,31700.0
2012-05-31 11:50:00,52.44,52.49,52.41,52.42,30000.0,41.9839,42.024,41.9599,41.9679,30000.0
2012-05-31 11:55:00,52.42,52.44,52.41,52.41,8900.0,41.9679,41.9839,41.9599,41.9599,8900.0
2012-05-31 12:00:00,52.41,52.47,52.38,52.42,8500.0,41.9599,42.0079,41.9359,41.9679,8500.0
2012-05-31 12:05:00,52.43,52.5,52.43,52.5,19900.0,41.9759,42.032,41.9759,42.032,19900.0
2012-05-31 12:10:00,52.51,52.6,52.5,52.59,14700.0,42.04,42.112,42.032,42.104,14700.0
2012-05-31 12:15:00,52.58,52.58,52.53,52.56,6100.0,42.096,42.096,42.056,42.08,6100.0
2012-05-31 12:20:00,52.57,52.65,52.57,52.61,19500.0,42.088,42.152,42.088,42.12,19500.0
2012-05-31 12:25:00,52.61,52.72,52.61,52.66,23400.0,42.12,42.2081,42.12,42.1601,23400.0
2012-05-31 12:30:00,52.66,52.69,52.62,52.62,10600.0,42.1601,42.1841,42.128,42.128,10600.0
2012-05-31 12:35:00,52.62,52.63,52.53,52.56,10400.0,42.128,42.136,42.056,42.08,10400.0
2012-05-31 12:40:00,52.56,52.61,52.55,52.59,5900.0,42.08,42.12,42.072,42.104,5900.0
2012-05-31 12:45:00,52.6,52.63,52.55,52.63,9900.0,42.112,42.136,42.072,42.136,9900.0
2012-05-31 12:50:00,52.63,52.68,52.62,52.64,9700.0,42.136,42.1761,42.128,42.144,9700.0
2012-05-31 12:55:00,52.63,52.65,52.58,52.59,7900.0,42.136,42.152,42.096,42.104,7900.0
2012-05-31 13:00:00,52.59,52.68,52.58,52.67,7300.0,42.104,42.1761,42.096,42.1681,7300.0
2012-05-31 13:05:00,52.66,52.77,52.65,52.72,19200.0,42.1601,42.2481,42.152,42.2081,19200.0
2012-05-31 13:10:00,52.72,52.72,52.68,52.7,7200.0,42.2081,42.2081,42.1761,42.1921,7200.0
2012-05-31 13:15:00,52.71,52.75,52.68,52.7,7400.0,42.2001,42.2321,42.1761,42.1921,7400.0
2012-05-31 13:20:00,52.71,52.71,52.64,52.64,9800.0,42.2001,42.2001,42.144,42.144,9800.0
2012-05-31 13:25:00,52.64,52.65,52.64,52.64,8800.0,42.144,42.152,42.144,42.144,8800.0
2012-05-31 13:30:00,52.62,52.67,52.62,52.65,11200.0,42.128,42.1681,42.128,42.152,11200.0
2012-05-31 13:35:00,52.64,52.64,52.59,52.61,24700.0,42.144,42.144,42.104,42.12,24700.0
2012-05-31 13:40:00,52.6,52.61,52.54,52.61,21100.0,42.112,42.12,42.064,42.12,21100.0
2012-05-31 13:45:00,52.6,52.61,52.55,52.57,10500.0,42.112,42.12,42.072,42.088,10500.0
2012-05-31 13:50:00,52.56,52.58,52.51,52.54,34800.0,42.08,42.096,42.04,42.064,34800.0
2012-05-31 13:55:00,52.53,52.57,52.52,52.56,6200.0,42.056,42.088,42.048,42.08,6200.0
2012-05-31 14:00:00,52.55,52.64,52.53,52.64,6100.0,42.072,42.144,42.056,42.144,6100.0
2012-05-31 14:05:00,52.64,52.67,52.61,52.65,9100.0,42.144,42.1681,42.12,42.152,9100.0
2012-05-31 14:10:00,52.66,52.7,52.63,52.63,11700.0,42.1601,42.1921,42.136,42.136,11700.0
2012-05-31 14:15:00,52.62,52.63,52.57,52.57,5300.0,42.128,42.136,42.088,42.088,5300.0
2012-05-31 14:20:00,52.56,52.56,52.49,52.51,7300.0,42.08,42.08,42.024,42.04,7300.0
2012-05-31 14:25:00,52.51,52.6,52.51,52.55,8200.0,42.04,42.112,42.04,42.072,8200.0
2012-05-31 14:30:00,52.55,52.61,52.54,52.59,8800.0,42.072,42.12,42.064,42.104,8800.0
2012-05-31 14:35:00,52.58,52.63,52.57,52.6,7300.0,42.096,42.136,42.088,42.112,7300.0
2012-05-31 14:40:00,52.6,52.65,52.6,52.6,11900.0,42.112,42.152,42.112,42.112,11900.0
2012-05-31 14:45:00,52.61,52.61,52.55,52.58,9500.0,42.12,42.12,42.072,42.096,9500.0
2012-05-31 14:50:00,52.57,52.57,52.52,52.55,5500.0,42.088,42.088,42.048,42.072,5500.0
2012-05-31 14:55:00,52.54,52.63,52.54,52.59,5000.0,42.064,42.136,42.064,42.104,5000.0
2012-05-31 15:00:00,52.59,52.59,52.51,52.51,8400.0,42.104,42.104,42.04,42.04,8400.0
2012-05-31 15:05:00,52.52,52.56,52.52,52.55,9500.0,42.048,42.08,42.048,42.072,9500.0
2012-05-31 15:10:00,52.55,52.64,52.55,52.63,6200.0,42.072,42.144,42.072,42.136,6200.0
2012-05-31 15:15:00,52.62,52.64,52.62,52.62,6800.0,42.128,42.144,42.128,42.128,6800.0
2012-05-31 15:20:00,52.61,52.64,52.6,52.64,7200.0,42.12,42.144,42.112,42.144,7200.0
2012-05-31 15:25:00,52.63,52.78,52.63,52.76,42800.0,42.136,42.2561,42.136,42.2401,42800.0
2012-05-31 15:30:00,52.76,52.8,52.72,52.8,13600.0,42.2401,42.2721,42.2081,42.2721,13600.0
2012-05-31 15:35:00,52.81,52.91,52.8,52.87,25200.0,42.2801,42.3602,42.2721,42.3282,25200.0
2012-05-31 15:40:00,52.87,52.87,52.81,52.83,14100.0,42.3282,42.3282,42.2801,42.2962,14100.0
2012-05-31 15:45:00,52.81,52.83,52.74,52.78,31100.0,42.2801,42.2962,42.2241,42.2561,31100.0
2012-05-31 15:50:00,52.78,52.82,52.72,52.76,43200.0,42.2561,42.2882,42.2081,42.2401,43200.0
2012-05-31 15:55:00,52.75,52.8,52.64,52.65,106100.0,42.2321,42.2721,42.144,42.152,106100.0
2012-06-01 09:30:00,51.8,51.91,51.77,51.91,111200.0,41.4715,41.5596,41.4475,41.5596,111200.0
2012-06-01 09:35:00,51.89,51.91,51.83,51.86,89400.0,41.5436,41.5596,41.4956,41.5196,89400.0
2012-06-01 09:40:00,51.87,51.95,51.87,51.88,31700.0,41.5276,41.5916,41.5276,41.5356,31700.0
2012-06-01 09:45:00,51.87,51.88,51.77,51.79,67600.0,41.5276,41.5356,41.4475,41.4635,67600.0
2012-06-01 09:50:00,51.8,51.85,51.77,51.82,34400.0,41.4715,41.5116,41.4475,41.4875,34400.0
2012-06-01 09:55:00,51.82,51.83,51.71,51.79,65400.0,41.4875,41.4956,41.3995,41.4635,65400.0
2012-06-01 10:00:00,51.78,51.9,51.77,51.9,40900.0,41.4555,41.5516,41.4475,41.5516,40900.0
2012-06-01 10:05:00,51.87,51.9,51.79,51.89,39300.0,41.5276,41.5516,41.4635,41.5436,39300.0
2012-06-01 10:10:00,51.9,51.92,51.83,51.83,48500.0,41.5516,41.5676,41.4956,41.4956,48500.0
2012-06-01 10:15:00,51.83,51.91,51.83,51.83,28500.0,41.4956,41.5596,41.4956,41.4956,28500.0
2012-06-01 10:20:00,51.82,51.82,51.76,51.77,21800.0,41.4875,41.4875,41.4395,41.4475,21800.0
2012-06-01 10:25:00,51.77,51.77,51.69,51.7,19700.0,41.4475,41.4475,41.3835,41.3915,19700.0
2012-06-01 10:30:00,51.7,51.7,51.65,51.7,38600.0,41.3915,41.3915,41.3514,41.3915,38600.0
2012-06-01 10:35:00,51.71,51.73,51.69,51.7,12000.0,41.3995,41.4155,41.3835,41.3915,12000.0
2012-06-01 10:40:00,51.7,51.7,51.68,51.69,8500.0,41.3915,41.3915,41.3755,41.3835,8500.0
2012-06-01 10:45:00,51.69,51.71,51.68,51.7,9600.0,41.3835,41.3995,41.3755,41.3915,9600.0
2012-06-01 10:50:00,51.7,51.7,51.63,51.65,20000.0,41.3915,41.3915,41.3354,41.3514,20000.0
2012-06-01 10:55:00,51.65,51.66,51.64,51.64,15700.0,41.3514,41.3594,41.3434,41.3434,15700.0
2012-06-01 11:00:00,51.64,51.64,51.56,51.57,30500.0,41.3434,41.3434,41.2794,41.2874,30500.0
2012-06-01 11:05:00,51.57,51.57,51.52,51.52,32400.0,41.2874,41.2874,41.2474,41.2474,32400.0
2012-06-01 11:10:00,51.51,51.52,51.49,51.52,36900.0,41.2394,41.2474,41.2233,41.2474,36900.0
2012-06-01 11:15:00,51.53,51.6,51.5,51.55,141400.0,41.2554,41.3114,41.2313,41.2714,141400.0
2012-06-01 11:20:00,51.54,51.54,51.48,51.53,41500.0,41.2634,41.2634,41.2153,41.2554,41500.0
2012-06-01 11:25:00,51.53,51.55,51.51,51.53,64000.0,41.2554,41.2714,41.2394,41.2554,64000.0
2012-06-01 11:30:00,51.52,51.53,51.48,51.52,29600.0,41.2474,41.2554,41.2153,41.2474,29600.0
2012-06-01 11:35:00,51.52,51.62,51.52,51.6,24100.0,41.2474,41.3274,41.2474,41.3114,24100.0
2012-06-01 11:40:00,51.59,51.66,51.59,51.64,26900.0,41.3034,41.3594,41.3034,41.3434,26900.0
2012-06-01 11:45:00,51.64,51.64,51.6,51.61,10300.0,41.3434,41.3434,41.3114,41.3194,10300.0
2012-06-01 11:50:00,51.61,51.68,51.61,51.67,4700.0,41.3194,41.3755,41.3194,41.3675,4700.0
2012-06-01 11:55:00,51.67,51.73,51.66,51.72,13300.0,41.3675,41.4155,41.3594,41.4075,13300.0
2012-06-01 12:00:00,51.7,51.71,51.64,51.68,12700.0,41.3915,41.3995,41.3434,41.3755,12700.0
2012-06-01 12:05:00,51.67,51.72,51.65,51.72,17500.0,41.3675,41.4075,41.3514,41.4075,17500.0
2012-06-01 12:10:00,51.73,51.8,51.73,51.79,12800.0,41.4155,41.4715,41.4155,41.4635,12800.0
2012-06-01 12:15:00,51.8,51.82,51.74,51.76,13000.0,41.4715,41.4875,41.4235,41.4395,13000.0
2012-06-01 12:20:00,51.75,51.75,51.68,51.69,12100.0,41.4315,41.4315,41.3755,41.3835,12100.0
2012-06-01 12:25:00,51.68,51.68,51.63,51.66,5000.0,41.3755,41.3755,41.3354,41.3594,5000.0
2012-06-01 12:30:00,51.64,51.65,51.62,51.63,1300.0,41.3434,41.3514,41.3274,41.3354,1300.0
2012-06-01 12:35:00,51.63,51.63,51.59,51.6,2600.0,41.3354,41.3354,41.3034,41.3114,2600.0
2012-06-01 12:40:00,51.6,51.71,51.6,51.71,72600.0,41.3114,41.3995,41.3114,41.3995,72600.0
2012-06-01 12:45:00,51.71,51.78,51.71,51.77,31100.0,41.3995,41.4555,41.3995,41.4475,31100.0
2012-06-01 12:50:00,51.76,51.79,51.76,51.78,30900.0,41.4395,41.4635,41.4395,41.4555,30900.0
2012-06-01 12:55:00,51.79,51.79,51.75,51.77,161300.0,41.4635,41.4635,41.4315,41.4475,161300.0
2012-06-01 13:00:00,51.77,51.79,51.75,51.78,144300.0,41.4475,41.4635,41.4315,41.4555,144300.0
2012-06-01 13:05:00,51.77,51.79,51.75,51.76,9600.0,41.4475,41.4635,41.4315,41.4395,9600.0
2012-06-01 13:10:00,51.76,51.8,51.76,51.77,25500.0,41.4395,41.4715,41.4395,41.4475,25500.0
2012-06-01 13:15:00,51.78,51.79,51.75,51.75,39600.0,41.4555,41.4635,41.4315,41.4315,39600.0
2012-06-01 13:20:00,51.75,51.76,51.69,51.7,18900.0,41.4315,41.4395,41.3835,41.3915,18900.0
2012-06-01 13:25:00,51.71,51.71,51.64,51.64,6200.0,41.3995,41.3995,41.3434,41.3434,6200.0
2012-06-01 13:30:00,51.64,51.65,51.56,51.6,58800.0,41.3434,41.3514,41.2794,41.3114,58800.0
2012-06-01 13:35:00,51.6,51.62,51.59,51.59,31500.0,41.3114,41.3274,41.3034,41.3034,31500.0
2012-06-01 13:40:00,51.58,51.66,51.56,51.65,89100.0,41.2954,41.3594,41.2794,41.3514,89100.0
2012-06-01 13:45:00,51.66,51.67,51.65,51.65,71300.0,41.3594,41.3675,41.3514,41.3514,71300.0
2012-06-01 13:50:00,51.65,51.66,51.57,51.58,32100.0,41.3514,41.3594,41.2874,41.2954,32100.0
2012-06-01 13:55:00,51.57,51.58,51.51,51.55,23500.0,41.2874,41.2954,41.2394,41.2714,23500.0
2012-06-01 14:00:00,51.55,51.55,51.44,51.46,17600.0,41.2714,41.2714,41.1833,41.1993,17600.0
2012-06-01 14:05:00,51.46,51.46,51.44,51.44,55300.0,41.1993,41.1993,41.1833,41.1833,55300.0
2012-06-01 14:10:00,51.43,51.44,51.41,51.42,18500.0,41.1753,41.1833,41.1593,41.1673,18500.0
2012-06-01 14:15:00,51.42,51.45,51.41,51.45,28900.0,41.1673,41.1913,41.1593,41.1913,28900.0
2012-06-01 14:20:00,51.45,51.56,51.45,51.56,58700.0,41.1913,41.2794,41.1913,41.2794,58700.0
2012-06-01 14:25:00,51.58,51.6,51.56,51.58,13400.0,41.2954,41.3114,41.2794,41.2954,13400.0
2012-06-01 14:30:00,51.58,51.67,51.58,51.65,73500.0,41.2954,41.3675,41.2954,41.3514,73500.0
2012-06-01 14:35:00,51.66,51.72,51.61,51.72,17600.0,41.3594,41.4075,41.3194,41.4075,17600.0
2012-06-01 14:40:00,51.72,51.73,51.64,51.66,17400.0,41.4075,41.4155,41.3434,41.3594,17400.0
2012-06-01 14:45:00,51.64,51.66,51.62,51.62,4700.0,41.3434,41.3594,41.3274,41.3274,4700.0
2012-06-01 14:50:00,51.63,51.65,51.54,51.54,8700.0,41.3354,41.3514,41.2634,41.2634,8700.0
2012-06-01 14:55:00,51.54,51.54,51.38,51.39,62900.0,41.2634,41.2634,41.1353,41.1433,62900.0
2012-06-01 15:00:00,51.38,51.38,51.28,51.31,166200.0,41.1353,41.1353,41.0552,41.0792,166200.0
2012-06-01 15:05:00,51.31,51.36,51.3,51.36,49700.0,41.0792,41.1193,41.0712,41.1193,49700.0
2012-06-01 15:10:00,51.35,51.4,51.33,51.38,103400.0,41.1113,41.1513,41.0952,41.1353,103400.0
2012-06-01 15:15:00,51.38,51.4,51.34,51.35,39800.0,41.1353,41.1513,41.1033,41.1113,39800.0
2012-06-01 15:20:00,51.35,51.45,51.33,51.37,104100.0,41.1113,41.1913,41.0952,41.1273,104100.0
2012-06-01 15:25:00,51.36,51.45,51.35,51.4,29900.0,41.1193,41.1913,41.1113,41.1513,29900.0
2012-06-01 15:30:00,51.4,51.43,51.37,51.41,38000.0,41.1513,41.1753,41.1273,41.1593,38000.0
2012-06-01 15:35:00,51.42,51.43,51.35,51.35,50500.0,41.1673,41.1753,41.1113,41.1113,50500.0
2012-06-01 15:40:00,51.35,51.41,51.33,51.4,45500.0,41.1113,41.1593,41.0952,41.1513,45500.0
2012-06-01 15:45:00,51.39,51.43,51.37,51.37,26200.0,41.1433,41.1753,41.1273,41.1273,26200.0
2012-06-01 15:50:00,51.37,51.44,51.37,51.41,102200.0,41.1273,41.1833,41.1273,41.1593,102200.0
2012-06-01 15:55:00,51.4,51.46,51.38,51.4,276400.0,41.1513,41.1993,41.1353,41.1513,276400.0
2012-06-04 09:30:00,51.41,51.49,51.28,51.38,66500.0,41.1593,41.2233,41.0552,41.1353,66500.0
2012-06-04 09:35:00,51.38,51.39,51.31,51.31,49100.0,41.1353,41.1433,41.0792,41.0792,49100.0
2012-06-04 09:40:00,51.3,51.3,51.19,51.22,62400.0,41.0712,41.0712,40.9832,41.0072,62400.0
2012-06-04 09:45:00,51.22,51.22,51.1,51.14,67400.0,41.0072,41.0072,40.9111,40.9431,67400.0
2012-06-04 09:50:00,51.14,51.16,51.05,51.12,52600.0,40.9431,40.9591,40.8711,40.9271,52600.0
2012-06-04 09:55:00,51.12,51.16,51.05,51.12,55200.0,40.9271,40.9591,40.8711,40.9271,55200.0
2012-06-04 10:00:00,51.14,51.14,51.0,51.06,59800.0,40.9431,40.9431,40.831,40.8791,59800.0
2012-06-04 10:05:00,51.05,51.1,50.96,51.1,81100.0,40.8711,40.9111,40.799,40.9111,81100.0
2012-06-04 10:10:00,51.09,51.28,51.09,51.28,38300.0,40.9031,41.0552,40.9031,41.0552,38300.0
2012-06-04 10:15:00,51.29,51.35,51.28,51.34,75000.0,41.0632,41.1113,41.0552,41.1033,75000.0
2012-06-04 10:20:00,51.35,51.39,51.29,51.29,39000.0,41.1113,41.1433,41.0632,41.0632,39000.0
2012-06-04 10:25:00,51.3,51.36,51.29,51.31,55300.0,41.0712,41.1193,41.0632,41.0792,55300.0
2012-06-04 10:30:00,51.31,51.34,51.24,51.28,46200.0,41.0792,41.1033,41.0232,41.0552,46200.0
2012-06-04 10:35:00,51.26,51.34,51.25,51.26,39700.0,41.0392,41.1033,41.0312,41.0392,39700.0
2012-06-04 10:40:00,51.26,51.32,51.25,51.25,20400.0,41.0392,41.0872,41.0312,41.0312,20400.0
2012-06-04 10:45:00,51.24,51.24,51.2,51.24,3700.0,41.0232,41.0232,40.9912,41.0232,3700.0
2012-06-04 10:50:00,51.25,51.31,51.25,51.3,14200.0,41.0312,41.0792,41.0312,41.0712,14200.0
2012-06-04 10:55:00,51.3,51.37,51.29,51.3,46100.0,41.0712,41.1273,41.0632,41.0712,46100.0
2012-06-04 11:00:00,51.3,51.32,51.26,51.27,41100.0,41.0712,41.0872,41.0392,41.0472,41100.0
2012-06-04 11:05:00,51.26,51.26,51.21,51.22,28400.0,41.0392,41.0392,40.9992,41.0072,28400.0
2012-06-04 11:10:00,51.23,51.28,51.19,51.21,39900.0,41.0152,41.0552,40.9832,40.9992,39900.0
2012-06-04 11:15:00,51.23,51.25,51.18,51.18,10000.0,41.0152,41.0312,40.9752,40.9752,10000.0
2012-06-04 11:20:00,51.17,51.21,51.17,51.21,3100.0,40.9671,40.9992,40.9671,40.9992,3100.0
2012-06-04 11:25:00,51.22,51.23,51.2,51.2,4100.0,41.0072,41.0152,40.9912,40.9912,4100.0
2012-06-04 11:30:00,51.18,51.25,51.18,51.24,10500.0,40.9752,41.0312,40.9752,41.0232,10500.0
2012-06-04 11:35:00,51.22,51.23,51.19,51.22,15500.0,41.0072,41.0152,40.9832,41.0072,15500.0
2012-06-04 11:40:00,51.22,51.23,51.19,51.22,45500.0,41.0072,41.0152,40.9832,41.0072,45500.0
2012-06-04 11:45:00,51.23,51.26,51.22,51.25,13100.0,41.0152,41.0392,41.0072,41.0312,13100.0
2012-06-04 11:50:00,51.22,51.25,51.21,51.22,38100.0,41.0072,41.0312,40.9992,41.0072,38100.0
2012-06-04 11:55:00,51.23,51.27,51.21,51.21,19400.0,41.0152,41.0472,40.9992,40.9992,19400.0
2012-06-04 12:00:00,51.2,51.23,51.18,51.21,7400.0,40.9912,41.0152,40.9752,40.9992,7400.0
2012-06-04 12:05:00,51.2,51.2,51.17,51.17,8900.0,40.9912,40.9912,40.9671,40.9671,8900.0
2012-06-04 12:10:00,51.15,51.16,51.05,51.07,3700.0,40.9511,40.9591,40.8711,40.8871,3700.0
2012-06-04 12:15:00,51.07,51.07,51.0,51.02,44700.0,40.8871,40.8871,40.831,40.8471,44700.0
2012-06-04 12:20:00,51.03,51.22,50.99,50.99,56900.0,40.8551,41.0072,40.823,40.823,56900.0
2012-06-04 12:25:00,51.01,51.01,50.95,50.96,5900.0,40.8391,40.8391,40.791,40.799,5900.0
2012-06-04 12:30:00,50.96,50.99,50.94,50.99,7900.0,40.799,40.823,40.783,40.823,7900.0
2012-06-04 12:35:00,50.99,51.03,50.99,51.01,7000.0,40.823,40.8551,40.823,40.8391,7000.0
2012-06-04 12:40:00,51.02,51.03,51.0,51.01,22400.0,40.8471,40.8551,40.831,40.8391,22400.0
2012-06-04 12:45:00,51.01,51.01,50.99,50.99,8600.0,40.8391,40.8391,40.823,40.823,8600.0
2012-06-04 12:50:00,50.99,51.0,50.97,50.97,10300.0,40.823,40.831,40.807,40.807,10300.0
2012-06-04 12:55:00,50.98,51.02,50.98,51.02,4900.0,40.815,40.8471,40.815,40.8471,4900.0
2012-06-04 13:00:00,51.02,51.07,51.02,51.06,6600.0,40.8471,40.8871,40.8471,40.8791,6600.0
2012-06-04 13:05:00,51.06,51.06,51.01,51.02,12300.0,40.8791,40.8791,40.8391,40.8471,12300.0
2012-06-04 13:10:00,51.03,51.04,51.0,51.0,2900.0,40.8551,40.8631,40.831,40.831,2900.0
2012-06-04 13:15:00,51.02,51.05,50.98,51.0,5700.0,40.8471,40.8711,40.815,40.831,5700.0
2012-06-04 13:20:00,50.98,50.98,50.94,50.94,21100.0,40.815,40.815,40.783,40.783,21100.0
2012-06-04 13:25:00,50.94,50.96,50.93,50.96,10400.0,40.783,40.799,40.775,40.799,10400.0
2012-06-04 13:30:00,50.97,51.0,50.95,51.0,2500.0,40.807,40.831,40.791,40.831,2500.0
2012-06-04 13:35:00,51.0,51.1,51.0,51.1,15100.0,40.831,40.9111,40.831,40.9111,15100.0
2012-06-04 13:40:00,51.09,51.11,51.08,51.11,10600.0,40.9031,40.9191,40.8951,40.9191,10600.0
2012-06-04 13:45:00,51.11,51.11,51.08,51.09,2300.0,40.9191,40.9191,40.8951,40.9031,2300.0
2012-06-04 13:50:00,51.1,51.15,51.1,51.11,8900.0,40.9111,40.9511,40.9111,40.9191,8900.0
2012-06-04 13:55:00,51.11,51.15,51.08,51.15,8500.0,40.9191,40.9511,40.8951,40.9511,8500.0
2012-06-04 14:00:00,51.15,51.16,51.11,51.16,4500.0,40.9511,40.9591,40.9191,40.9591,4500.0
2012-06-04 14:05:00,51.17,51.19,51.16,51.17,5500.0,40.9671,40.9832,40.9591,40.9671,5500.0
2012-06-04 14:10:00,51.16,51.2,51.16,51.19,4500.0,40.9591,40.9912,40.9591,40.9832,4500.0
2012-06-04 14:15:00,51.2,51.27,51.17,51.27,13800.0,40.9912,41.0472,40.9671,41.0472,13800.0
2012-06-04 14:20:00,51.26,51.3,51.24,51.29,3200.0,41.0392,41.0712,41.0232,41.0632,3200.0
2012-06-04 14:25:00,51.29,51.33,51.27,51.32,8100.0,41.0632,41.0952,41.0472,41.0872,8100.0
2012-06-04 14:30:00,51.31,51.4,51.28,51.4,14300.0,41.0792,41.1513,41.0552,41.1513,14300.0
2012-06-04 14:35:00,51.43,51.49,51.4,51.4,85600.0,41.1753,41.2233,41.1513,41.1513,85600.0
2012-06-04 14:40:00,51.39,51.39,51.34,51.35,13300.0,41.1433,41.1433,41.1033,41.1113,13300.0
2012-06-04 14:45:00,51.34,51.34,51.34,51.34,1300.0,41.1033,41.1033,41.1033,41.1033,1300.0
2012-06-04 14:50:00,51.3,51.35,51.29,51.35,4700.0,41.0712,41.1113,41.0632,41.1113,4700.0
2012-06-04 14:55:00,51.34,51.34,51.26,51.27,4400.0,41.1033,41.1033,41.0392,41.0472,4400.0
2012-06-04 15:00:00,51.28,51.32,51.28,51.3,7200.0,41.0552,41.0872,41.0552,41.0712,7200.0
2012-06-04 15:05:00,51.31,51.32,51.26,51.26,21200.0,41.0792,41.0872,41.0392,41.0392,21200.0
2012-06-04 15:10:00,51.26,51.27,51.2,51.21,10300.0,41.0392,41.0472,40.9912,40.9992,10300.0
2012-06-04 15:15:00,51.21,51.21,51.14,51.2,17300.0,40.9992,40.9992,40.9431,40.9912,17300.0
2012-06-04 15:20:00,51.19,51.19,51.1,51.11,8400.0,40.9832,40.9832,40.9111,40.9191,8400.0
2012-06-04 15:25:00,51.11,51.23,51.08,51.21,14600.0,40.9191,41.0152,40.8951,40.9992,14600.0
2012-06-04 15:30:00,51.2,51.2,51.13,51.14,17400.0,40.9912,40.9912,40.9351,40.9431,17400.0
2012-06-04 15:35:00,51.13,51.16,51.11,51.16,8100.0,40.9351,40.9591,40.9191,40.9591,8100.0
2012-06-04 15:40:00,51.16,51.21,51.14,51.2,20700.0,40.9591,40.9992,40.9431,40.9912,20700.0
2012-06-04 15:45:00,51.22,51.3,51.22,51.3,44500.0,41.0072,41.0712,41.0072,41.0712,44500.0
2012-06-04 15:50:00,51.31,51.38,51.3,51.35,148900.0,41.0792,41.1353,41.0712,41.1113,148900.0
2012-06-04 15:55:00,51.35,51.42,51.31,51.32,208400.0,41.1113,41.1673,41.0792,41.0872,208400.0
2012-06-05 09:30:00,51.16,51.2,51.12,51.15,50100.0,40.9591,40.9912,40.9271,40.9511,50100.0
2012-06-05 09:35:00,51.17,51.22,51.15,51.16,40100.0,40.9671,41.0072,40.9511,40.9591,40100.0
2012-06-05 09:40:00,51.16,51.22,51.14,51.2,28500.0,40.9591,41.0072,40.9431,40.9912,28500.0
2012-06-05 09:45:00,51.19,51.28,51.19,51.24,42600.0,40.9832,41.0552,40.9832,41.0232,42600.0
2012-06-05 09:50:00,51.24,51.25,51.18,51.22,64700.0,41.0232,41.0312,40.9752,41.0072,64700.0
2012-06-05 09:55:00,51.22,51.26,51.2,51.25,27500.0,41.0072,41.0392,40.9912,41.0312,27500.0
2012-06-05 10:00:00,51.25,51.4,51.24,51.33,56700.0,41.0312,41.1513,41.0232,41.0952,56700.0
2012-06-05 10:05:00,51.33,51.38,51.32,51.34,20600.0,41.0952,41.1353,41.0872,41.1033,20600.0
2012-06-05 10:10:00,51.35,51.36,51.31,51.36,17200.0,41.1113,41.1193,41.0792,41.1193,17200.0
2012-06-05 10:15:00,51.36,51.41,51.35,51.35,25200.0,41.1193,41.1593,41.1113,41.1113,25200.0
2012-06-05 10:20:00,51.36,51.4,51.34,51.39,27400.0,41.1193,41.1513,41.1033,41.1433,27400.0
2012-06-05 10:25:00,51.39,51.43,51.36,51.38,24300.0,41.1433,41.1753,41.1193,41.1353,24300.0
2012-06-05 10:30:00,51.38,51.38,51.33,51.34,17100.0,41.1353,41.1353,41.0952,41.1033,17100.0
2012-06-05 10:35:00,51.35,51.37,51.34,51.36,3400.0,41.1113,41.1273,41.1033,41.1193,3400.0
2012-06-05 10:40:00,51.33,51.34,51.26,51.29,16600.0,41.0952,41.1033,41.0392,41.0632,16600.0
2012-06-05 10:45:00,51.29,51.3,51.25,51.26,15200.0,41.0632,41.0712,41.0312,41.0392,15200.0
2012-06-05 10:50:00,51.26,51.26,51.2,51.22,17700.0,41.0392,41.0392,40.9912,41.0072,17700.0
2012-06-05 10:55:00,51.22,51.22,51.13,51.18,57600.0,41.0072,41.0072,40.9351,40.9752,57600.0
2012-06-05 11:00:00,51.19,51.21,51.17,51.19,8800.0,40.9832,40.9992,40.9671,40.9832,8800.0
2012-06-05 11:05:00,51.19,51.22,51.19,51.22,8200.0,40.9832,41.0072,40.9832,41.0072,8200.0
2012-06-05 11:10:00,51.24,51.3,51.24,51.28,10900.0,41.0232,41.0712,41.0232,41.0552,10900.0
2012-06-05 11:15:00,51.3,51.31,51.25,51.31,16800.0,41.0712,41.0792,41.0312,41.0792,16800.0
2012-06-05 11:20:00,51.32,51.32,51.25,51.25,5200.0,41.0872,41.0872,41.0312,41.0312,5200.0
2012-06-05 11:25:00,51.27,51.28,51.23,51.23,4100.0,41.0472,41.0552,41.0152,41.0152,4100.0
2012-06-05 11:30:00,51.24,51.3,51.24,51.25,3200.0,41.0232,41.0712,41.0232,41.0312,3200.0
2012-06-05 11:35:00,51.24,51.27,51.15,51.17,12500.0,41.0232,41.0472,40.9511,40.9671,12500.0
2012-06-05 11:40:00,51.15,51.16,51.13,51.13,11300.0,40.9511,40.9591,40.9351,40.9351,11300.0
2012-06-05 11:45:00,51.14,51.15,51.14,51.15,3100.0,40.9431,40.9511,40.9431,40.9511,3100.0
2012-06-05 11:50:00,51.16,51.16,51.08,51.09,7800.0,40.9591,40.9591,40.8951,40.9031,7800.0
2012-06-05 11:55:00,51.11,51.15,51.11,51.14,53200.0,40.9191,40.9511,40.9191,40.9431,53200.0
2012-06-05 12:00:00,51.15,51.22,51.15,51.2,3500.0,40.9511,41.0072,40.9511,40.9912,3500.0
2012-06-05 12:05:00,51.21,51.24,51.19,51.2,11600.0,40.9992,41.0232,40.9832,40.9912,11600.0
2012-06-05 12:10:00,51.21,51.21,51.18,51.18,2500.0,40.9992,40.9992,40.9752,40.9752,2500.0
2012-06-05 12:15:00,51.14,51.16,51.14,51.16,38400.0,40.9431,40.9591,40.9431,40.9591,38400.0
2012-06-05 12:20:00,51.17,51.2,51.15,51.19,3100.0,40.9671,40.9912,40.9511,40.9832,3100.0
2012-06-05 12:25:00,51.18,51.18,51.15,51.16,5200.0,40.9752,40.9752,40.9511,40.9591,5200.0
2012-06-05 12:30:00,51.19,51.33,51.16,51.33,30700.0,40.9832,41.0952,40.9591,41.0952,30700.0
2012-06-05 12:35:00,51.33,51.33,51.29,51.31,7300.0,41.0952,41.0952,41.0632,41.0792,7300.0
2012-06-05 12:40:00,51.3,51.31,51.25,51.26,5000.0,41.0712,41.0792,41.0312,41.0392,5000.0
2012-06-05 12:45:00,51.27,51.28,51.24,51.25,2400.0,41.0472,41.0552,41.0232,41.0312,2400.0
2012-06-05 12:50:00,51.25,51.29,51.23,51.25,2300.0,41.0312,41.0632,41.0152,41.0312,2300.0
2012-06-05 12:55:00,51.25,51.29,51.25,51.27,6100.0,41.0312,41.0632,41.0312,41.0472,6100.0
2012-06-05 13:00:00,51.25,51.25,51.25,51.25,600.0,41.0312,41.0312,41.0312,41.0312,600.0
2012-06-05 13:05:00,51.24,51.24,51.23,51.23,1900.0,41.0232,41.0232,41.0152,41.0152,1900.0
2012-06-05 13:10:00,51.24,51.25,51.23,51.25,1300.0,41.0232,41.0312,41.0152,41.0312,1300.0
2012-06-05 13:15:00,51.23,51.23,51.21,51.22,31500.0,41.0152,41.0152,40.9992,41.0072,31500.0
2012-06-05 13:20:00,51.22,51.28,51.22,51.27,2200.0,41.0072,41.0552,41.0072,41.0472,2200.0
2012-06-05 13:25:00,51.26,51.26,51.26,51.26,400.0,41.0392,41.0392,41.0392,41.0392,400.0
2012-06-05 13:30:00,51.26,51.3,51.26,51.29,18400.0,41.0392,41.0712,41.0392,41.0632,18400.0
2012-06-05 13:35:00,51.3,51.32,51.29,51.31,14700.0,41.0712,41.0872,41.0632,41.0792,14700.0
2012-06-05 13:40:00,51.3,51.33,51.29,51.32,24700.0,41.0712,41.0952,41.0632,41.0872,24700.0
2012-06-05 13:45:00,51.33,51.33,51.32,51.32,2300.0,41.0952,41.0952,41.0872,41.0872,2300.0
2012-06-05 13:50:00,51.32,51.35,51.31,51.32,8000.0,41.0872,41.1113,41.0792,41.0872,8000.0
2012-06-05 13:55:00,51.33,51.33,51.32,51.32,1500.0,41.0952,41.0952,41.0872,41.0872,1500.0
2012-06-05 14:00:00,51.31,51.31,51.27,51.27,1600.0,41.0792,41.0792,41.0472,41.0472,1600.0
2012-06-05 14:05:00,51.28,51.35,51.28,51.33,3400.0,41.0552,41.1113,41.0552,41.0952,3400.0
2012-06-05 14:10:00,51.32,51.34,51.32,51.34,1200.0,41.0872,41.1033,41.0872,41.1033,1200.0
2012-06-05 14:15:00,51.34,51.38,51.32,51.37,3600.0,41.1033,41.1353,41.0872,41.1273,3600.0
2012-06-05 14:20:00,51.37,51.38,51.35,51.37,20900.0,41.1273,41.1353,41.1113,41.1273,20900.0
2012-06-05 14:25:00,51.38,51.39,51.35,51.38,15300.0,41.1353,41.1433,41.1113,41.1353,15300.0
2012-06-05 14:30:00,51.38,51.39,51.36,51.39,2500.0,41.1353,41.1433,41.1193,41.1433,2500.0
2012-06-05 14:35:00,51.41,51.41,51.37,51.37,2500.0,41.1593,41.1593,41.1273,41.1273,2500.0
2012-06-05 14:40:00,51.37,51.4,51.37,51.37,2700.0,41.1273,41.1513,41.1273,41.1273,2700.0
2012-06-05 14:45:00,51.35,51.38,51.35,51.37,1800.0,41.1113,41.1353,41.1113,41.1273,1800.0
2012-06-05 14:50:00,51.38,51.4,51.38,51.4,1300.0,41.1353,41.1513,41.1353,41.1513,1300.0
2012-06-05 14:55:00,51.4,51.41,51.39,51.41,7800.0,41.1513,41.1593,41.1433,41.1593,7800.0
2012-06-05 15:00:00,51.41,51.44,51.39,51.42,10800.0,41.1593,41.1833,41.1433,41.1673,10800.0
2012-06-05 15:05:00,51.42,51.42,51.39,51.39,17800.0,41.1673,41.1673,41.1433,41.1433,17800.0
2012-06-05 15:10:00,51.39,51.41,51.36,51.38,29900.0,41.1433,41.1593,41.1193,41.1353,29900.0
2012-06-05 15:15:00,51.36,51.38,51.36,51.37,4200.0,41.1193,41.1353,41.1193,41.1273,4200.0
2012-06-05 15:20:00,51.37,51.4,51.37,51.4,5700.0,41.1273,41.1513,41.1273,41.1513,5700.0
2012-06-05 15:25:00,51.41,51.44,51.4,51.41,6800.0,41.1593,41.1833,41.1513,41.1593,6800.0
2012-06-05 15:30:00,51.42,51.47,51.42,51.47,11500.0,41.1673,41.2073,41.1673,41.2073,11500.0
2012-06-05 15:35:00,51.47,51.51,51.45,51.5,6200.0,41.2073,41.2394,41.1913,41.2313,6200.0
2012-06-05 15:40:00,51.5,51.52,51.48,51.49,15300.0,41.2313,41.2474,41.2153,41.2233,15300.0
2012-06-05 15:45:00,51.48,51.52,51.47,51.52,29800.0,41.2153,41.2474,41.2073,41.2474,29800.0
2012-06-05 15:50:00,51.53,51.6,51.52,51.59,26700.0,41.2554,41.3114,41.2474,41.3034,26700.0
2012-06-05 15:55:00,51.59,51.59,51.49,51.49,74600.0,41.3034,41.3034,41.2233,41.2233,74600.0
2012-06-06 09:30:00,52.0,52.31,52.0,52.29,57700.0,41.6317,41.8798,41.6317,41.8638,57700.0
2012-06-06 09:35:00,52.29,52.29,52.16,52.22,49800.0,41.8638,41.8638,41.7598,41.8078,49800.0
2012-06-06 09:40:00,52.24,52.4,52.24,52.37,26200.0,41.8238,41.9519,41.8238,41.9279,26200.0
2012-06-06 09:45:00,52.39,52.52,52.38,52.48,35300.0,41.9439,42.048,41.9359,42.0159,35300.0
2012-06-06 09:50:00,52.48,52.61,52.44,52.57,44700.0,42.0159,42.12,41.9839,42.088,44700.0
2012-06-06 09:55:00,52.57,52.7,52.57,52.66,49500.0,42.088,42.1921,42.088,42.1601,49500.0
2012-06-06 10:00:00,52.65,52.78,52.65,52.69,43400.0,42.152,42.2561,42.152,42.1841,43400.0
2012-06-06 10:05:00,52.7,52.77,52.7,52.75,9900.0,42.1921,42.2481,42.1921,42.2321,9900.0
2012-06-06 10:10:00,52.74,52.81,52.71,52.79,28300.0,42.2241,42.2801,42.2001,42.2641,28300.0
2012-06-06 10:15:00,52.81,52.86,52.76,52.77,10500.0,42.2801,42.3202,42.2401,42.2481,10500.0
2012-06-06 10:20:00,52.77,52.77,52.67,52.7,17700.0,42.2481,42.2481,42.1681,42.1921,17700.0
2012-06-06 10:25:00,52.7,52.74,52.66,52.66,29400.0,42.1921,42.2241,42.1601,42.1601,29400.0
2012-06-06 10:30:00,52.66,52.7,52.66,52.67,19500.0,42.1601,42.1921,42.1601,42.1681,19500.0
2012-06-06 10:35:00,52.66,52.72,52.66,52.71,18500.0,42.1601,42.2081,42.1601,42.2001,18500.0
2012-06-06 10:40:00,52.69,52.69,52.66,52.68,22900.0,42.1841,42.1841,42.1601,42.1761,22900.0
2012-06-06 10:45:00,52.67,52.71,52.67,52.71,23800.0,42.1681,42.2001,42.1681,42.2001,23800.0
2012-06-06 10:50:00,52.7,52.71,52.67,52.68,10600.0,42.1921,42.2001,42.1681,42.1761,10600.0
2012-06-06 10:55:00,52.68,52.69,52.67,52.69,30300.0,42.1761,42.1841,42.1681,42.1841,30300.0
2012-06-06 11:00:00,52.68,52.68,52.61,52.61,43000.0,42.1761,42.1761,42.12,42.12,43000.0
2012-06-06 11:05:00,52.62,52.67,52.61,52.66,15600.0,42.128,42.1681,42.12,42.1601,15600.0
2012-06-06 11:10:00,52.7,52.76,52.7,52.76,19200.0,42.1921,42.2401,42.1921,42.2401,19200.0
2012-06-06 11:15:00,52.76,52.78,52.74,52.75,10600.0,42.2401,42.2561,42.2241,42.2321,10600.0
2012-06-06 11:20:00,52.74,52.85,52.74,52.84,21300.0,42.2241,42.3122,42.2241,42.3042,21300.0
2012-06-06 11:25:00,52.84,52.98,52.84,52.97,22200.0,42.3042,42.4163,42.3042,42.4082,22200.0
2012-06-06 11:30:00,52.97,52.97,52.9,52.94,12500.0,42.4082,42.4082,42.3522,42.3842,12500.0
2012-06-06 11:35:00,52.94,52.96,52.94,52.94,2800.0,42.3842,42.4002,42.3842,42.3842,2800.0
2012-06-06 11:40:00,52.95,52.96,52.94,52.95,4900.0,42.3922,42.4002,42.3842,42.3922,4900.0
2012-06-06 11:45:00,52.95,53.04,52.94,53.04,24400.0,42.3922,42.4643,42.3842,42.4643,24400.0
2012-06-06 11:50:00,53.04,53.05,53.0,53.0,17300.0,42.4643,42.4723,42.4323,42.4323,17300.0
2012-06-06 11:55:00,52.99,53.03,52.98,53.01,17400.0,42.4243,42.4563,42.4163,42.4403,17400.0
2012-06-06 12:00:00,53.03,53.1,53.02,53.09,14200.0,42.4563,42.5123,42.4483,42.5043,14200.0
2012-06-06 12:05:00,53.1,53.11,53.08,53.11,10200.0,42.5123,42.5203,42.4963,42.5203,10200.0
2012-06-06 12:10:00,53.1,53.14,53.1,53.14,25100.0,42.5123,42.5443,42.5123,42.5443,25100.0
2012-06-06 12:15:00,53.14,53.15,53.13,53.14,9300.0,42.5443,42.5524,42.5363,42.5443,9300.0
2012-06-06 12:20:00,53.13,53.16,53.11,53.12,40800.0,42.5363,42.5604,42.5203,42.5283,40800.0
2012-06-06 12:25:00,53.13,53.15,53.1,53.1,35100.0,42.5363,42.5524,42.5123,42.5123,35100.0
2012-06-06 12:30:00,53.1,53.17,53.09,53.17,17000.0,42.5123,42.5684,42.5043,42.5684,17000.0
2012-06-06 12:35:00,53.17,53.2,53.17,53.17,7900.0,42.5684,42.5924,42.5684,42.5684,7900.0
2012-06-06 12:40:00,53.17,53.22,53.16,53.2,9000.0,42.5684,42.6084,42.5604,42.5924,9000.0
2012-06-06 12:45:00,53.21,53.23,53.19,53.22,13800.0,42.6004,42.6164,42.5844,42.6084,13800.0
2012-06-06 12:50:00,53.21,53.21,53.2,53.21,1000.0,42.6004,42.6004,42.5924,42.6004,1000.0
2012-06-06 12:55:00,53.21,53.21,53.17,53.17,2700.0,42.6004,42.6004,42.5684,42.5684,2700.0
2012-06-06 13:00:00,53.16,53.17,53.13,53.13,3900.0,42.5604,42.5684,42.5363,42.5363,3900.0
2012-06-06 13:05:00,53.13,53.13,53.11,53.11,2500.0,42.5363,42.5363,42.5203,42.5203,2500.0
2012-06-06 13:10:00,53.1,53.1,53.04,53.06,23800.0,42.5123,42.5123,42.4643,42.4803,23800.0
2012-06-06 13:15:00,53.05,53.06,52.99,52.99,11100.0,42.4723,42.4803,42.4243,42.4243,11100.0
2012-06-06 13:20:00,52.99,52.99,52.97,52.97,16300.0,42.4243,42.4243,42.4082,42.4082,16300.0
2012-06-06 13:25:00,52.97,52.99,52.95,52.98,17400.0,42.4082,42.4243,42.3922,42.4163,17400.0
2012-06-06 13:30:00,52.98,52.99,52.97,52.98,13300.0,42.4163,42.4243,42.4082,42.4163,13300.0
2012-06-06 13:35:00,52.99,53.0,52.98,53.0,8500.0,42.4243,42.4323,42.4163,42.4323,8500.0
2012-06-06 13:40:00,53.0,53.0,52.96,52.97,6000.0,42.4323,42.4323,42.4002,42.4082,6000.0
2012-06-06 13:45:00,52.97,52.98,52.94,52.94,17400.0,42.4082,42.4163,42.3842,42.3842,17400.0
2012-06-06 13:50:00,52.94,52.94,52.91,52.92,5500.0,42.3842,42.3842,42.3602,42.3682,5500.0
2012-06-06 13:55:00,52.91,52.91,52.85,52.87,18200.0,42.3602,42.3602,42.3122,42.3282,18200.0
2012-06-06 14:00:00,52.87,52.91,52.87,52.87,18500.0,42.3282,42.3602,42.3282,42.3282,18500.0
2012-06-06 14:05:00,52.88,52.89,52.83,52.84,18400.0,42.3362,42.3442,42.2962,42.3042,18400.0
2012-06-06 14:10:00,52.83,52.83,52.78,52.78,35200.0,42.2962,42.2962,42.2561,42.2561,35200.0
2012-06-06 14:15:00,52.77,52.82,52.77,52.82,2800.0,42.2481,42.2882,42.2481,42.2882,2800.0
2012-06-06 14:20:00,52.84,52.84,52.8,52.81,6500.0,42.3042,42.3042,42.2721,42.2801,6500.0
2012-06-06 14:25:00,52.8,52.87,52.79,52.85,3600.0,42.2721,42.3282,42.2641,42.3122,3600.0
2012-06-06 14:30:00,52.86,52.93,52.86,52.92,4200.0,42.3202,42.3762,42.3202,42.3682,4200.0
2012-06-06 14:35:00,52.93,52.95,52.91,52.94,6700.0,42.3762,42.3922,42.3602,42.3842,6700.0
2012-06-06 14:40:00,52.94,52.96,52.94,52.96,12700.0,42.3842,42.4002,42.3842,42.4002,12700.0
2012-06-06 14:45:00,52.97,52.98,52.97,52.98,6100.0,42.4082,42.4163,42.4082,42.4163,6100.0
2012-06-06 14:50:00,52.97,52.97,52.93,52.94,3500.0,42.4082,42.4082,42.3762,42.3842,3500.0
2012-06-06 14:55:00,52.94,52.99,52.94,52.96,12800.0,42.3842,42.4243,42.3842,42.4002,12800.0
2012-06-06 15:00:00,52.97,53.0,52.95,52.99,20600.0,42.4082,42.4323,42.3922,42.4243,20600.0
2012-06-06 15:05:00,52.99,53.0,52.97,52.99,25800.0,42.4243,42.4323,42.4082,42.4243,25800.0
2012-06-06 15:10:00,52.99,53.0,52.98,52.98,32000.0,42.4243,42.4323,42.4163,42.4163,32000.0
2012-06-06 15:15:00,52.98,52.98,52.87,52.88,31100.0,42.4163,42.4163,42.3282,42.3362,31100.0
2012-06-06 15:20:00,52.87,52.89,52.85,52.87,28800.0,42.3282,42.3442,42.3122,42.3282,28800.0
2012-06-06 15:25:00,52.88,52.89,52.85,52.85,25600.0,42.3362,42.3442,42.3122,42.3122,25600.0
2012-06-06 15:30:00,52.85,52.88,52.83,52.84,20800.0,42.3122,42.3362,42.2962,42.3042,20800.0
2012-06-06 15:35:00,52.84,52.87,52.83,52.85,17200.0,42.3042,42.3282,42.2962,42.3122,17200.0
2012-06-06 15:40:00,52.85,52.98,52.82,52.97,69800.0,42.3122,42.4163,42.2882,42.4082,69800.0
2012-06-06 15:45:00,52.98,53.17,52.98,53.12,286200.0,42.4163,42.5684,42.4163,42.5283,286200.0
2012-06-06 15:50:00,53.11,53.12,53.09,53.11,60800.0,42.5203,42.5283,42.5043,42.5203,60800.0
2012-06-06 15:55:00,53.12,53.13,52.93,53.0,217600.0,42.5283,42.5363,42.3762,42.4323,217600.0
2012-06-07 09:30:00,54.37,54.56,54.37,54.45,82400.0,43.5291,43.6812,43.5291,43.5931,82400.0
2012-06-07 09:35:00,54.46,54.5,54.4,54.5,42700.0,43.6012,43.6332,43.5531,43.6332,42700.0
2012-06-07 09:40:00,54.49,54.57,54.43,54.55,105500.0,43.6252,43.6892,43.5771,43.6732,105500.0
2012-06-07 09:45:00,54.55,54.7,54.55,54.65,125600.0,43.6732,43.7933,43.6732,43.7533,125600.0
2012-06-07 09:50:00,54.66,54.69,54.63,54.65,101400.0,43.7613,43.7853,43.7373,43.7533,101400.0
2012-06-07 09:55:00,54.65,54.69,54.53,54.56,67300.0,43.7533,43.7853,43.6572,43.6812,67300.0
2012-06-07 10:00:00,54.56,54.61,54.41,54.43,73300.0,43.6812,43.7212,43.5611,43.5771,73300.0
2012-06-07 10:05:00,54.42,54.52,54.36,54.36,78200.0,43.5691,43.6492,43.5211,43.5211,78200.0
2012-06-07 10:10:00,54.36,54.36,54.25,54.34,56000.0,43.5211,43.5211,43.433,43.5051,56000.0
2012-06-07 10:15:00,54.33,54.34,54.22,54.22,20800.0,43.4971,43.5051,43.409,43.409,20800.0
2012-06-07 10:20:00,54.22,54.26,54.16,54.24,73200.0,43.409,43.441,43.361,43.425,73200.0
2012-06-07 10:25:00,54.22,54.34,54.2,54.33,50300.0,43.409,43.5051,43.393,43.4971,50300.0
2012-06-07 10:30:00,54.31,54.33,54.28,54.28,40200.0,43.4811,43.4971,43.457,43.457,40200.0
2012-06-07 10:35:00,54.27,54.27,54.2,54.22,38500.0,43.449,43.449,43.393,43.409,38500.0
2012-06-07 10:40:00,54.2,54.21,54.15,54.15,37100.0,43.393,43.401,43.353,43.353,37100.0
2012-06-07 10:45:00,54.15,54.18,54.09,54.11,25900.0,43.353,43.377,43.3049,43.3209,25900.0
2012-06-07 10:50:00,54.11,54.12,54.07,54.1,19900.0,43.3209,43.3289,43.2889,43.3129,19900.0
2012-06-07 10:55:00,54.1,54.16,54.1,54.16,33500.0,43.3129,43.361,43.3129,43.361,33500.0
2012-06-07 11:00:00,54.17,54.28,54.16,54.28,30700.0,43.369,43.457,43.361,43.457,30700.0
2012-06-07 11:05:00,54.3,54.33,54.27,54.32,40400.0,43.4731,43.4971,43.449,43.4891,40400.0
2012-06-07 11:10:00,54.31,54.31,54.22,54.22,25600.0,43.4811,43.4811,43.409,43.409,25600.0
2012-06-07 11:15:00,54.22,54.27,54.2,54.22,28100.0,43.409,43.449,43.393,43.409,28100.0
2012-06-07 11:20:00,54.23,54.33,54.23,54.32,51000.0,43.417,43.4971,43.417,43.4891,51000.0
2012-06-07 11:25:00,54.32,54.33,54.21,54.23,63700.0,43.4891,43.4971,43.401,43.417,63700.0
2012-06-07 11:30:00,54.21,54.22,54.14,54.18,35300.0,43.401,43.409,43.345,43.377,35300.0
2012-06-07 11:35:00,54.18,54.29,54.18,54.28,29000.0,43.377,43.465,43.377,43.457,29000.0
2012-06-07 11:40:00,54.29,54.32,54.28,54.29,15300.0,43.465,43.4891,43.457,43.465,15300.0
2012-06-07 11:45:00,54.31,54.33,54.29,54.33,20900.0,43.4811,43.4971,43.465,43.4971,20900.0
2012-06-07 11:50:00,54.33,54.37,54.3,54.3,37300.0,43.4971,43.5291,43.4731,43.4731,37300.0
2012-06-07 11:55:00,54.31,54.31,54.27,54.27,11500.0,43.4811,43.4811,43.449,43.449,11500.0
2012-06-07 12:00:00,54.27,54.27,54.25,54.25,12000.0,43.449,43.449,43.433,43.433,12000.0
2012-06-07 12:05:00,54.24,54.24,54.18,54.21,12300.0,43.425,43.425,43.377,43.401,12300.0
2012-06-07 12:10:00,54.22,54.27,54.2,54.27,18400.0,43.409,43.449,43.393,43.449,18400.0
2012-06-07 12:15:00,54.29,54.32,54.29,54.3,34800.0,43.465,43.4891,43.465,43.4731,34800.0
2012-06-07 12:20:00,54.31,54.34,54.28,54.28,12800.0,43.4811,43.5051,43.457,43.457,12800.0
2012-06-07 12:25:00,54.3,54.3,54.27,54.3,21600.0,43.4731,43.4731,43.449,43.4731,21600.0
2012-06-07 12:30:00,54.31,54.31,54.27,54.3,9200.0,43.4811,43.4811,43.449,43.4731,9200.0
2012-06-07 12:35:00,54.3,54.32,54.29,54.32,6200.0,43.4731,43.4891,43.465,43.4891,6200.0
2012-06-07 12:40:00,54.33,54.35,54.25,54.28,20400.0,43.4971,43.5131,43.433,43.457,20400.0
2012-06-07 12:45:00,54.26,54.32,54.26,54.31,7800.0,43.441,43.4891,43.441,43.4811,7800.0
2012-06-07 12:50:00,54.31,54.34,54.3,54.34,30400.0,43.4811,43.5051,43.4731,43.5051,30400.0
2012-06-07 12:55:00,54.34,54.35,54.32,54.32,92900.0,43.5051,43.5131,43.4891,43.4891,92900.0
2012-06-07 13:00:00,54.31,54.33,54.3,54.33,18800.0,43.4811,43.4971,43.4731,43.4971,18800.0
2012-06-07 13:05:00,54.33,54.34,54.32,54.34,7200.0,43.4971,43.5051,43.4891,43.5051,7200.0
2012-06-07 13:10:00,54.34,54.35,54.33,54.35,24500.0,43.5051,43.5131,43.4971,43.5131,24500.0
2012-06-07 13:15:00,54.34,54.41,54.34,54.38,44800.0,43.5051,43.5611,43.5051,43.5371,44800.0
2012-06-07 13:20:00,54.39,54.45,54.39,54.45,15700.0,43.5451,43.5931,43.5451,43.5931,15700.0
2012-06-07 13:25:00,54.44,54.46,54.43,54.45,13300.0,43.5851,43.6012,43.5771,43.5931,13300.0
2012-06-07 13:30:00,54.45,54.47,54.44,54.46,23400.0,43.5931,43.6092,43.5851,43.6012,23400.0
2012-06-07 13:35:00,54.47,54.47,54.41,54.41,37700.0,43.6092,43.6092,43.5611,43.5611,37700.0
2012-06-07 13:40:00,54.41,54.42,54.4,54.41,16600.0,43.5611,43.5691,43.5531,43.5611,16600.0
2012-06-07 13:45:00,54.4,54.42,54.38,54.39,23600.0,43.5531,43.5691,43.5371,43.5451,23600.0
2012-06-07 13:50:00,54.38,54.39,54.3,54.3,9300.0,43.5371,43.5451,43.4731,43.4731,9300.0
2012-06-07 13:55:00,54.32,54.32,54.3,54.31,3100.0,43.4891,43.4891,43.4731,43.4811,3100.0
2012-06-07 14:00:00,54.31,54.31,54.3,54.31,8600.0,43.4811,43.4811,43.4731,43.4811,8600.0
2012-06-07 14:05:00,54.3,54.31,54.29,54.29,17500.0,43.4731,43.4811,43.465,43.465,17500.0
2012-06-07 14:10:00,54.29,54.31,54.27,54.31,15500.0,43.465,43.4811,43.449,43.4811,15500.0
2012-06-07 14:15:00,54.31,54.35,54.3,54.3,39700.0,43.4811,43.5131,43.4731,43.4731,39700.0
2012-06-07 14:20:00,54.31,54.34,54.3,54.33,7800.0,43.4811,43.5051,43.4731,43.4971,7800.0
2012-06-07 14:25:00,54.33,54.35,54.33,54.35,90100.0,43.4971,43.5131,43.4971,43.5131,90100.0
2012-06-07 14:30:00,54.35,54.35,54.3,54.3,29100.0,43.5131,43.5131,43.4731,43.4731,29100.0
2012-06-07 14:35:00,54.31,54.34,54.31,54.33,12800.0,43.4811,43.5051,43.4811,43.4971,12800.0
2012-06-07 14:40:00,54.33,54.36,54.33,54.36,12600.0,43.4971,43.5211,43.4971,43.5211,12600.0
2012-06-07 14:45:00,54.35,54.36,54.33,54.34,15900.0,43.5131,43.5211,43.4971,43.5051,15900.0
2012-06-07 14:50:00,54.34,54.35,54.32,54.35,6400.0,43.5051,43.5131,43.4891,43.5131,6400.0
2012-06-07 14:55:00,54.35,54.38,54.35,54.38,3400.0,43.5131,43.5371,43.5131,43.5371,3400.0
2012-06-07 15:00:00,54.37,54.38,54.32,54.33,18900.0,43.5291,43.5371,43.4891,43.4971,18900.0
2012-06-07 15:05:00,54.31,54.33,54.28,54.29,12300.0,43.4811,43.4971,43.457,43.465,12300.0
2012-06-07 15:10:00,54.3,54.34,54.3,54.34,16000.0,43.4731,43.5051,43.4731,43.5051,16000.0
2012-06-07 15:15:00,54.34,54.35,54.23,54.23,22600.0,43.5051,43.5131,43.417,43.417,22600.0
2012-06-07 15:20:00,54.23,54.25,54.19,54.24,28200.0,43.417,43.433,43.385,43.425,28200.0
2012-06-07 15:25:00,54.24,54.25,54.21,54.23,15700.0,43.425,43.433,43.401,43.417,15700.0
2012-06-07 15:30:00,54.22,54.23,54.2,54.21,39400.0,43.409,43.417,43.393,43.401,39400.0
2012-06-07 15:35:00,54.22,54.22,54.09,54.09,40300.0,43.409,43.409,43.3049,43.3049,40300.0
2012-06-07 15:40:00,54.09,54.11,53.98,53.99,52800.0,43.3049,43.3209,43.2169,43.2249,52800.0
2012-06-07 15:45:00,53.99,54.05,53.98,54.0,63800.0,43.2249,43.2729,43.2169,43.2329,63800.0
2012-06-07 15:50:00,53.99,54.0,53.86,53.86,65900.0,43.2249,43.2329,43.1208,43.1208,65900.0
2012-06-07 15:55:00,53.85,53.92,53.8,53.81,201700.0,43.1128,43.1688,43.0727,43.0808,201700.0
2012-06-08 09:30:00,52.99,52.99,52.87,52.89,55100.0,42.4243,42.4243,42.3282,42.3442,55100.0
2012-06-08 09:35:00,52.9,52.95,52.84,52.87,54300.0,42.3522,42.3922,42.3042,42.3282,54300.0
2012-06-08 09:40:00,52.88,52.88,52.83,52.87,19500.0,42.3362,42.3362,42.2962,42.3282,19500.0
2012-06-08 09:45:00,52.89,52.93,52.87,52.92,39500.0,42.3442,42.3762,42.3282,42.3682,39500.0
2012-06-08 09:50:00,52.91,52.97,52.87,52.97,13400.0,42.3602,42.4082,42.3282,42.4082,13400.0
2012-06-08 09:55:00,53.0,53.04,52.94,52.97,30100.0,42.4323,42.4643,42.3842,42.4082,30100.0
2012-06-08 10:00:00,52.97,53.04,52.95,53.02,17800.0,42.4082,42.4643,42.3922,42.4483,17800.0
2012-06-08 10:05:00,53.02,53.1,53.02,53.06,11600.0,42.4483,42.5123,42.4483,42.4803,11600.0
2012-06-08 10:10:00,53.07,53.07,53.01,53.01,14400.0,42.4883,42.4883,42.4403,42.4403,14400.0
2012-06-08 10:15:00,53.01,53.06,53.01,53.04,12400.0,42.4403,42.4803,42.4403,42.4643,12400.0
2012-06-08 10:20:00,53.02,53.02,52.97,53.0,12900.0,42.4483,42.4483,42.4082,42.4323,12900.0
2012-06-08 10:25:00,53.0,53.05,52.99,53.04,12900.0,42.4323,42.4723,42.4243,42.4643,12900.0
2012-06-08 10:30:00,53.04,53.05,53.02,53.04,30700.0,42.4643,42.4723,42.4483,42.4643,30700.0
2012-06-08 10:35:00,53.04,53.11,53.04,53.09,5200.0,42.4643,42.5203,42.4643,42.5043,5200.0
2012-06-08 10:40:00,53.11,53.11,53.07,53.09,34000.0,42.5203,42.5203,42.4883,42.5043,34000.0
2012-06-08 10:45:00,53.09,53.15,53.09,53.13,11300.0,42.5043,42.5524,42.5043,42.5363,11300.0
2012-06-08 10:50:00,53.14,53.14,53.08,53.1,19300.0,42.5443,42.5443,42.4963,42.5123,19300.0
2012-06-08 10:55:00,53.1,53.15,53.1,53.15,16800.0,42.5123,42.5524,42.5123,42.5524,16800.0
2012-06-08 11:00:00,53.14,53.15,53.12,53.14,19400.0,42.5443,42.5524,42.5283,42.5443,19400.0
2012-06-08 11:05:00,53.14,53.14,53.05,53.06,12100.0,42.5443,42.5443,42.4723,42.4803,12100.0
2012-06-08 11:10:00,53.06,53.1,53.06,53.09,7800.0,42.4803,42.5123,42.4803,42.5043,7800.0
2012-06-08 11:15:00,53.09,53.11,53.08,53.08,15400.0,42.5043,42.5203,42.4963,42.4963,15400.0
2012-06-08 11:20:00,53.08,53.12,53.07,53.11,4600.0,42.4963,42.5283,42.4883,42.5203,4600.0
2012-06-08 11:25:00,53.11,53.12,53.1,53.12,3500.0,42.5203,42.5283,42.5123,42.5283,3500.0
2012-06-08 11:30:00,53.11,53.15,53.11,53.14,3400.0,42.5203,42.5524,42.5203,42.5443,3400.0
2012-06-08 11:35:00,53.14,53.15,53.13,53.15,6100.0,42.5443,42.5524,42.5363,42.5524,6100.0
2012-06-08 11:40:00,53.15,53.15,53.13,53.14,2100.0,42.5524,42.5524,42.5363,42.5443,2100.0
2012-06-08 11:45:00,53.14,53.15,53.14,53.15,3100.0,42.5443,42.5524,42.5443,42.5524,3100.0
2012-06-08 11:50:00,53.15,53.15,53.14,53.15,2900.0,42.5524,42.5524,42.5443,42.5524,2900.0
2012-06-08 11:55:00,53.14,53.15,53.1,53.1,5700.0,42.5443,42.5524,42.5123,42.5123,5700.0
2012-06-08 12:00:00,53.1,53.11,53.08,53.09,7500.0,42.5123,42.5203,42.4963,42.5043,7500.0
2012-06-08 12:05:00,53.08,53.15,53.08,53.1,6800.0,42.4963,42.5524,42.4963,42.5123,6800.0
2012-06-08 12:10:00,53.11,53.12,53.08,53.1,2700.0,42.5203,42.5283,42.4963,42.5123,2700.0
2012-06-08 12:15:00,53.1,53.11,53.07,53.11,2300.0,42.5123,42.5203,42.4883,42.5203,2300.0
2012-06-08 12:20:00,53.11,53.13,53.08,53.11,6000.0,42.5203,42.5363,42.4963,42.5203,6000.0
2012-06-08 12:25:00,53.11,53.13,53.11,53.13,1700.0,42.5203,42.5363,42.5203,42.5363,1700.0
2012-06-08 12:30:00,53.13,53.24,53.13,53.24,11700.0,42.5363,42.6244,42.5363,42.6244,11700.0
2012-06-08 12:35:00,53.24,53.25,53.18,53.19,3300.0,42.6244,42.6324,42.5764,42.5844,3300.0
2012-06-08 12:40:00,53.17,53.18,53.14,53.17,2800.0,42.5684,42.5764,42.5443,42.5684,2800.0
2012-06-08 12:45:00,53.16,53.2,53.15,53.18,9900.0,42.5604,42.5924,42.5524,42.5764,9900.0
2012-06-08 12:50:00,53.19,53.21,53.16,53.16,2400.0,42.5844,42.6004,42.5604,42.5604,2400.0
2012-06-08 12:55:00,53.17,53.18,53.17,53.18,2900.0,42.5684,42.5764,42.5684,42.5764,2900.0
2012-06-08 13:00:00,53.19,53.26,53.19,53.26,6900.0,42.5844,42.6404,42.5844,42.6404,6900.0
2012-06-08 13:05:00,53.26,53.28,53.26,53.28,12200.0,42.6404,42.6564,42.6404,42.6564,12200.0
2012-06-08 13:10:00,53.31,53.32,53.29,53.3,3600.0,42.6805,42.6885,42.6644,42.6724,3600.0
2012-06-08 13:15:00,53.3,53.3,53.26,53.26,2700.0,42.6724,42.6724,42.6404,42.6404,2700.0
2012-06-08 13:20:00,53.26,53.3,53.26,53.3,3800.0,42.6404,42.6724,42.6404,42.6724,3800.0
2012-06-08 13:25:00,53.29,53.29,53.25,53.26,4100.0,42.6644,42.6644,42.6324,42.6404,4100.0
2012-06-08 13:30:00,53.25,53.25,53.25,53.25,1000.0,42.6324,42.6324,42.6324,42.6324,1000.0
2012-06-08 13:35:00,53.25,53.28,53.25,53.25,4300.0,42.6324,42.6564,42.6324,42.6324,4300.0
2012-06-08 13:40:00,53.24,53.24,53.22,53.22,2100.0,42.6244,42.6244,42.6084,42.6084,2100.0
2012-06-08 13:45:00,53.22,53.25,53.22,53.23,1600.0,42.6084,42.6324,42.6084,42.6164,1600.0
2012-06-08 13:50:00,53.24,53.27,53.24,53.27,1900.0,42.6244,42.6484,42.6244,42.6484,1900.0
2012-06-08 13:55:00,53.26,53.27,53.23,53.23,3300.0,42.6404,42.6484,42.6164,42.6164,3300.0
2012-06-08 14:00:00,53.24,53.25,53.23,53.23,4900.0,42.6244,42.6324,42.6164,42.6164,4900.0
2012-06-08 14:05:00,53.23,53.26,53.22,53.25,5500.0,42.6164,42.6404,42.6084,42.6324,5500.0
2012-06-08 14:10:00,53.25,53.25,53.23,53.24,3000.0,42.6324,42.6324,42.6164,42.6244,3000.0
2012-06-08 14:15:00,53.24,53.25,53.22,53.23,5800.0,42.6244,42.6324,42.6084,42.6164,5800.0
2012-06-08 14:20:00,53.22,53.27,53.22,53.27,2500.0,42.6084,42.6484,42.6084,42.6484,2500.0
2012-06-08 14:25:00,53.26,53.27,53.25,53.27,3500.0,42.6404,42.6484,42.6324,42.6484,3500.0
2012-06-08 14:30:00,53.27,53.31,53.26,53.3,4600.0,42.6484,42.6805,42.6404,42.6724,4600.0
2012-06-08 14:35:00,53.31,53.35,53.31,53.34,3100.0,42.6805,42.7125,42.6805,42.7045,3100.0
2012-06-08 14:40:00,53.34,53.37,53.33,53.36,5000.0,42.7045,42.7285,42.6965,42.7205,5000.0
2012-06-08 14:45:00,53.35,53.36,53.31,53.31,2000.0,42.7125,42.7205,42.6805,42.6805,2000.0
2012-06-08 14:50:00,53.31,53.34,53.31,53.33,5700.0,42.6805,42.7045,42.6805,42.6965,5700.0
2012-06-08 14:55:00,53.32,53.36,53.31,53.31,13800.0,42.6885,42.7205,42.6805,42.6805,13800.0
2012-06-08 15:00:00,53.31,53.32,53.29,53.3,5700.0,42.6805,42.6885,42.6644,42.6724,5700.0
2012-06-08 15:05:00,53.32,53.36,53.32,53.34,6500.0,42.6885,42.7205,42.6885,42.7045,6500.0
2012-06-08 15:10:00,53.35,53.43,53.35,53.41,5300.0,42.7125,42.7765,42.7125,42.7605,5300.0
2012-06-08 15:15:00,53.42,53.43,53.41,53.43,5700.0,42.7685,42.7765,42.7605,42.7765,5700.0
2012-06-08 15:20:00,53.41,53.44,53.4,53.42,9800.0,42.7605,42.7845,42.7525,42.7685,9800.0
2012-06-08 15:25:00,53.42,53.44,53.38,53.38,7000.0,42.7685,42.7845,42.7365,42.7365,7000.0
2012-06-08 15:30:00,53.39,53.4,53.32,53.33,12200.0,42.7445,42.7525,42.6885,42.6965,12200.0
2012-06-08 15:35:00,53.33,53.36,53.32,53.32,5900.0,42.6965,42.7205,42.6885,42.6885,5900.0
2012-06-08 15:40:00,53.33,53.37,53.32,53.36,10100.0,42.6965,42.7285,42.6885,42.7205,10100.0
2012-06-08 15:45:00,53.36,53.41,53.36,53.39,49300.0,42.7205,42.7605,42.7205,42.7445,49300.0
2012-06-08 15:50:00,53.39,53.4,53.34,53.36,24200.0,42.7445,42.7525,42.7045,42.7205,24200.0
2012-06-08 15:55:00,53.34,53.42,53.32,53.41,59700.0,42.7045,42.7685,42.6885,42.7605,59700.0
2012-06-11 09:30:00,53.89,53.96,53.8,53.83,27900.0,43.1448,43.2008,43.0727,43.0968,27900.0
2012-06-11 09:35:00,53.81,53.88,53.77,53.79,17100.0,43.0808,43.1368,43.0487,43.0647,17100.0
2012-06-11 09:40:00,53.76,53.77,53.72,53.72,15200.0,43.0407,43.0487,43.0087,43.0087,15200.0
2012-06-11 09:45:00,53.71,53.71,53.68,53.69,21800.0,43.0007,43.0007,42.9767,42.9847,21800.0
2012-06-11 09:50:00,53.68,53.72,53.68,53.72,7800.0,42.9767,43.0087,42.9767,43.0087,7800.0
2012-06-11 09:55:00,53.73,53.73,53.63,53.63,28800.0,43.0167,43.0167,42.9366,42.9366,28800.0
2012-06-11 10:00:00,53.64,53.68,53.57,53.66,20700.0,42.9447,42.9767,42.8886,42.9607,20700.0
2012-06-11 10:05:00,53.65,53.65,53.55,53.58,35400.0,42.9527,42.9527,42.8726,42.8966,35400.0
2012-06-11 10:10:00,53.58,53.58,53.54,53.57,25300.0,42.8966,42.8966,42.8646,42.8886,25300.0
2012-06-11 10:15:00,53.58,53.61,53.54,53.54,3400.0,42.8966,42.9206,42.8646,42.8646,3400.0
2012-06-11 10:20:00,53.56,53.59,53.5,53.53,26900.0,42.8806,42.9046,42.8326,42.8566,26900.0
2012-06-11 10:25:00,53.52,53.56,53.49,53.56,21100.0,42.8486,42.8806,42.8246,42.8806,21100.0
2012-06-11 10:30:00,53.54,53.56,53.49,53.56,19200.0,42.8646,42.8806,42.8246,42.8806,19200.0
2012-06-11 10:35:00,53.57,53.63,53.57,53.62,10200.0,42.8886,42.9366,42.8886,42.9286,10200.0
2012-06-11 10:40:00,53.61,53.61,53.5,53.51,19400.0,42.9206,42.9206,42.8326,42.8406,19400.0
2012-06-11 10:45:00,53.52,53.52,53.45,53.46,17400.0,42.8486,42.8486,42.7925,42.8005,17400.0
2012-06-11 10:50:00,53.46,53.46,53.44,53.44,7200.0,42.8005,42.8005,42.7845,42.7845,7200.0
2012-06-11 10:55:00,53.44,53.45,53.41,53.44,4800.0,42.7845,42.7925,42.7605,42.7845,4800.0
2012-06-11 11:00:00,53.44,53.44,53.41,53.43,13500.0,42.7845,42.7845,42.7605,42.7765,13500.0
2012-06-11 11:05:00,53.43,53.47,53.43,53.47,1300.0,42.7765,42.8085,42.7765,42.8085,1300.0
2012-06-11 11:10:00,53.49,53.51,53.44,53.44,5800.0,42.8246,42.8406,42.7845,42.7845,5800.0
2012-06-11 11:15:00,53.45,53.5,53.45,53.46,11600.0,42.7925,42.8326,42.7925,42.8005,11600.0
2012-06-11 11:20:00,53.45,53.51,53.44,53.47,24200.0,42.7925,42.8406,42.7845,42.8085,24200.0
2012-06-11 11:25:00,53.47,53.5,53.46,53.49,13500.0,42.8085,42.8326,42.8005,42.8246,13500.0
2012-06-11 11:30:00,53.49,53.54,53.45,53.54,13200.0,42.8246,42.8646,42.7925,42.8646,13200.0
2012-06-11 11:35:00,53.55,53.58,53.53,53.58,7500.0,42.8726,42.8966,42.8566,42.8966,7500.0
2012-06-11 11:40:00,53.59,53.6,53.58,53.58,4600.0,42.9046,42.9126,42.8966,42.8966,4600.0
2012-06-11 11:45:00,53.56,53.56,53.54,53.54,10600.0,42.8806,42.8806,42.8646,42.8646,10600.0
2012-06-11 11:50:00,53.56,53.56,53.49,53.51,12800.0,42.8806,42.8806,42.8246,42.8406,12800.0
2012-06-11 11:55:00,53.51,53.61,53.49,53.59,12700.0,42.8406,42.9206,42.8246,42.9046,12700.0
2012-06-11 12:00:00,53.58,53.58,53.56,53.57,1700.0,42.8966,42.8966,42.8806,42.8886,1700.0
2012-06-11 12:05:00,53.62,53.62,53.56,53.56,10500.0,42.9286,42.9286,42.8806,42.8806,10500.0
2012-06-11 12:10:00,53.57,53.57,53.52,53.55,4300.0,42.8886,42.8886,42.8486,42.8726,4300.0
2012-06-11 12:15:00,53.52,53.53,53.52,53.52,600.0,42.8486,42.8566,42.8486,42.8486,600.0
2012-06-11 12:20:00,53.53,53.54,53.5,53.5,1200.0,42.8566,42.8646,42.8326,42.8326,1200.0
2012-06-11 12:25:00,53.51,53.52,53.5,53.52,4100.0,42.8406,42.8486,42.8326,42.8486,4100.0
2012-06-11 12:30:00,53.52,53.54,53.5,53.5,10400.0,42.8486,42.8646,42.8326,42.8326,10400.0
2012-06-11 12:35:00,53.52,53.56,53.52,53.54,6300.0,42.8486,42.8806,42.8486,42.8646,6300.0
2012-06-11 12:40:00,53.54,53.55,53.52,53.52,2300.0,42.8646,42.8726,42.8486,42.8486,2300.0
2012-06-11 12:45:00,53.54,53.57,53.54,53.55,2000.0,42.8646,42.8886,42.8646,42.8726,2000.0
2012-06-11 12:50:00,53.54,53.58,53.54,53.56,5100.0,42.8646,42.8966,42.8646,42.8806,5100.0
2012-06-11 12:55:00,53.55,53.55,53.53,53.55,1400.0,42.8726,42.8726,42.8566,42.8726,1400.0
2012-06-11 13:00:00,53.55,53.59,53.53,53.59,4900.0,42.8726,42.9046,42.8566,42.9046,4900.0
2012-06-11 13:05:00,53.59,53.62,53.59,53.61,5700.0,42.9046,42.9286,42.9046,42.9206,5700.0
2012-06-11 13:10:00,53.61,53.67,53.59,53.67,2600.0,42.9206,42.9687,42.9046,42.9687,2600.0
2012-06-11 13:15:00,53.66,53.66,53.62,53.65,20500.0,42.9607,42.9607,42.9286,42.9527,20500.0
2012-06-11 13:20:00,53.66,53.66,53.59,53.59,1600.0,42.9607,42.9607,42.9046,42.9046,1600.0
2012-06-11 13:25:00,53.59,53.62,53.58,53.61,12100.0,42.9046,42.9286,42.8966,42.9206,12100.0
2012-06-11 13:30:00,53.6,53.6,53.54,53.55,9700.0,42.9126,42.9126,42.8646,42.8726,9700.0
2012-06-11 13:35:00,53.55,53.6,53.54,53.58,7800.0,42.8726,42.9126,42.8646,42.8966,7800.0
2012-06-11 13:40:00,53.54,53.54,53.47,53.47,2900.0,42.8646,42.8646,42.8085,42.8085,2900.0
2012-06-11 13:45:00,53.46,53.47,53.44,53.46,6000.0,42.8005,42.8085,42.7845,42.8005,6000.0
2012-06-11 13:50:00,53.45,53.53,53.44,53.51,16300.0,42.7925,42.8566,42.7845,42.8406,16300.0
2012-06-11 13:55:00,53.52,53.52,53.49,53.51,7800.0,42.8486,42.8486,42.8246,42.8406,7800.0
2012-06-11 14:00:00,53.5,53.5,53.35,53.35,19400.0,42.8326,42.8326,42.7125,42.7125,19400.0
2012-06-11 14:05:00,53.35,53.38,53.33,53.37,9800.0,42.7125,42.7365,42.6965,42.7285,9800.0
2012-06-11 14:10:00,53.36,53.38,53.34,53.36,5400.0,42.7205,42.7365,42.7045,42.7205,5400.0
2012-06-11 14:15:00,53.35,53.37,53.29,53.29,3500.0,42.7125,42.7285,42.6644,42.6644,3500.0
2012-06-11 14:20:00,53.3,53.32,53.29,53.32,6700.0,42.6724,42.6885,42.6644,42.6885,6700.0
2012-06-11 14:25:00,53.3,53.34,53.28,53.29,4000.0,42.6724,42.7045,42.6564,42.6644,4000.0
2012-06-11 14:30:00,53.29,53.36,53.29,53.36,4000.0,42.6644,42.7205,42.6644,42.7205,4000.0
2012-06-11 14:35:00,53.36,53.36,53.33,53.33,1200.0,42.7205,42.7205,42.6965,42.6965,1200.0
2012-06-11 14:40:00,53.35,53.38,53.35,53.37,7900.0,42.7125,42.7365,42.7125,42.7285,7900.0
2012-06-11 14:45:00,53.37,53.37,53.32,53.33,3800.0,42.7285,42.7285,42.6885,42.6965,3800.0
2012-06-11 14:50:00,53.31,53.32,53.26,53.26,6600.0,42.6805,42.6885,42.6404,42.6404,6600.0
2012-06-11 14:55:00,53.25,53.33,53.25,53.32,15900.0,42.6324,42.6965,42.6324,42.6885,15900.0
2012-06-11 15:00:00,53.29,53.29,53.25,53.25,5300.0,42.6644,42.6644,42.6324,42.6324,5300.0
2012-06-11 15:05:00,53.24,53.26,53.18,53.18,27400.0,42.6244,42.6404,42.5764,42.5764,27400.0
2012-06-11 15:10:00,53.19,53.19,53.14,53.15,9400.0,42.5844,42.5844,42.5443,42.5524,9400.0
2012-06-11 15:15:00,53.14,53.14,53.07,53.08,42000.0,42.5443,42.5443,42.4883,42.4963,42000.0
2012-06-11 15:20:00,53.09,53.1,53.07,53.07,9000.0,42.5043,42.5123,42.4883,42.4883,9000.0
2012-06-11 15:25:00,53.08,53.08,53.01,53.04,5200.0,42.4963,42.4963,42.4403,42.4643,5200.0
2012-06-11 15:30:00,53.05,53.11,53.05,53.05,7700.0,42.4723,42.5203,42.4723,42.4723,7700.0
2012-06-11 15:35:00,53.04,53.08,53.01,53.08,13800.0,42.4643,42.4963,42.4403,42.4963,13800.0
2012-06-11 15:40:00,53.08,53.15,53.07,53.1,16600.0,42.4963,42.5524,42.4883,42.5123,16600.0
2012-06-11 15:45:00,53.1,53.1,53.01,53.01,33200.0,42.5123,42.5123,42.4403,42.4403,33200.0
2012-06-11 15:50:00,53.0,53.0,52.84,52.87,69400.0,42.4323,42.4323,42.3042,42.3282,69400.0
2012-06-11 15:55:00,52.87,52.93,52.83,52.91,103600.0,42.3282,42.3762,42.2962,42.3602,103600.0
2012-06-12 09:30:00,53.76,53.86,53.71,53.79,31100.0,43.0407,43.1208,43.0007,43.0647,31100.0
2012-06-12 09:35:00,53.81,53.84,53.65,53.65,24000.0,43.0808,43.1048,42.9527,42.9527,24000.0
2012-06-12 09:40:00,53.66,53.7,53.63,53.68,12800.0,42.9607,42.9927,42.9366,42.9767,12800.0
2012-06-12 09:45:00,53.7,53.75,53.67,53.71,15100.0,42.9927,43.0327,42.9687,43.0007,15100.0
2012-06-12 09:50:00,53.71,53.75,53.69,53.69,5200.0,43.0007,43.0327,42.9847,42.9847,5200.0
2012-06-12 09:55:00,53.69,53.75,53.65,53.71,11100.0,42.9847,43.0327,42.9527,43.0007,11100.0
2012-06-12 10:00:00,53.72,53.84,53.72,53.74,86000.0,43.0087,43.1048,43.0087,43.0247,86000.0
2012-06-12 10:05:00,53.73,53.73,53.62,53.65,14700.0,43.0167,43.0167,42.9286,42.9527,14700.0
2012-06-12 10:10:00,53.65,53.7,53.6,53.62,23300.0,42.9527,42.9927,42.9126,42.9286,23300.0
2012-06-12 10:15:00,53.63,53.66,53.54,53.61,24600.0,42.9366,42.9607,42.8646,42.9206,24600.0
2012-06-12 10:20:00,53.61,53.61,53.52,53.57,9000.0,42.9206,42.9206,42.8486,42.8886,9000.0
2012-06-12 10:25:00,53.57,53.61,53.57,53.59,6100.0,42.8886,42.9206,42.8886,42.9046,6100.0
2012-06-12 10:30:00,53.59,53.59,53.54,53.58,3600.0,42.9046,42.9046,42.8646,42.8966,3600.0
2012-06-12 10:35:00,53.58,53.61,53.53,53.53,13700.0,42.8966,42.9206,42.8566,42.8566,13700.0
2012-06-12 10:40:00,53.55,53.65,53.55,53.63,15600.0,42.8726,42.9527,42.8726,42.9366,15600.0
2012-06-12 10:45:00,53.62,53.69,53.62,53.66,41000.0,42.9286,42.9847,42.9286,42.9607,41000.0
2012-06-12 10:50:00,53.66,53.66,53.63,53.64,3600.0,42.9607,42.9607,42.9366,42.9447,3600.0
2012-06-12 10:55:00,53.66,53.69,53.6,53.61,21400.0,42.9607,42.9847,42.9126,42.9206,21400.0
2012-06-12 11:00:00,53.64,53.76,53.64,53.74,49000.0,42.9447,43.0407,42.9447,43.0247,49000.0
2012-06-12 11:05:00,53.75,53.79,53.74,53.75,30400.0,43.0327,43.0647,43.0247,43.0327,30400.0
2012-06-12 11:10:00,53.76,53.89,53.76,53.85,35700.0,43.0407,43.1448,43.0407,43.1128,35700.0
2012-06-12 11:15:00,53.86,53.88,53.83,53.86,5300.0,43.1208,43.1368,43.0968,43.1208,5300.0
2012-06-12 11:20:00,53.87,54.0,53.85,53.99,39500.0,43.1288,43.2329,43.1128,43.2249,39500.0
2012-06-12 11:25:00,54.01,54.03,53.96,53.97,38900.0,43.2409,43.2569,43.2008,43.2089,38900.0
2012-06-12 11:30:00,53.97,54.01,53.94,53.96,15700.0,43.2089,43.2409,43.1848,43.2008,15700.0
2012-06-12 11:35:00,53.97,53.99,53.91,53.95,43900.0,43.2089,43.2249,43.1608,43.1928,43900.0
2012-06-12 11:40:00,53.95,53.95,53.91,53.94,16600.0,43.1928,43.1928,43.1608,43.1848,16600.0
2012-06-12 11:45:00,53.93,53.95,53.91,53.91,5300.0,43.1768,43.1928,43.1608,43.1608,5300.0
2012-06-12 11:50:00,53.92,53.92,53.84,53.84,7200.0,43.1688,43.1688,43.1048,43.1048,7200.0
2012-06-12 11:55:00,53.85,53.86,53.83,53.84,6400.0,43.1128,43.1208,43.0968,43.1048,6400.0
2012-06-12 12:00:00,53.86,53.9,53.86,53.89,6200.0,43.1208,43.1528,43.1208,43.1448,6200.0
2012-06-12 12:05:00,53.89,53.89,53.82,53.82,7400.0,43.1448,43.1448,43.0888,43.0888,7400.0
2012-06-12 12:10:00,53.83,53.83,53.79,53.83,18900.0,43.0968,43.0968,43.0647,43.0968,18900.0
2012-06-12 12:15:00,53.84,53.84,53.81,53.84,14700.0,43.1048,43.1048,43.0808,43.1048,14700.0
2012-06-12 12:20:00,53.84,53.86,53.81,53.86,3400.0,43.1048,43.1208,43.0808,43.1208,3400.0
2012-06-12 12:25:00,53.86,53.86,53.84,53.85,1700.0,43.1208,43.1208,43.1048,43.1128,1700.0
2012-06-12 12:30:00,53.83,53.86,53.83,53.84,3700.0,43.0968,43.1208,43.0968,43.1048,3700.0
2012-06-12 12:35:00,53.85,53.91,53.84,53.91,4800.0,43.1128,43.1608,43.1048,43.1608,4800.0
2012-06-12 12:40:00,53.9,53.9,53.86,53.87,1000.0,43.1528,43.1528,43.1208,43.1288,1000.0
2012-06-12 12:45:00,53.87,53.88,53.85,53.85,2300.0,43.1288,43.1368,43.1128,43.1128,2300.0
2012-06-12 12:50:00,53.85,53.85,53.81,53.82,3800.0,43.1128,43.1128,43.0808,43.0888,3800.0
2012-06-12 12:55:00,53.81,53.82,53.8,53.82,10400.0,43.0808,43.0888,43.0727,43.0888,10400.0
2012-06-12 13:00:00,53.83,53.84,53.8,53.8,1200.0,43.0968,43.1048,43.0727,43.0727,1200.0
2012-06-12 13:05:00,53.8,53.82,53.8,53.81,3100.0,43.0727,43.0888,43.0727,43.0808,3100.0
2012-06-12 13:10:00,53.81,53.94,53.8,53.89,9800.0,43.0808,43.1848,43.0727,43.1448,9800.0
2012-06-12 13:15:00,53.89,53.91,53.88,53.9,3300.0,43.1448,43.1608,43.1368,43.1528,3300.0
2012-06-12 13:20:00,53.94,53.95,53.89,53.89,2500.0,43.1848,43.1928,43.1448,43.1448,2500.0
2012-06-12 13:25:00,53.88,53.88,53.85,53.85,3600.0,43.1368,43.1368,43.1128,43.1128,3600.0
2012-06-12 13:30:00,53.87,53.89,53.86,53.86,1500.0,43.1288,43.1448,43.1208,43.1208,1500.0
2012-06-12 13:35:00,53.87,53.94,53.87,53.93,3200.0,43.1288,43.1848,43.1288,43.1768,3200.0
2012-06-12 13:40:00,53.94,53.96,53.92,53.92,4500.0,43.1848,43.2008,43.1688,43.1688,4500.0
2012-06-12 13:45:00,53.94,53.95,53.87,53.89,3000.0,43.1848,43.1928,43.1288,43.1448,3000.0
2012-06-12 13:50:00,53.91,53.94,53.87,53.9,2100.0,43.1608,43.1848,43.1288,43.1528,2100.0
2012-06-12 13:55:00,53.9,53.9,53.85,53.86,1900.0,43.1528,43.1528,43.1128,43.1208,1900.0
2012-06-12 14:00:00,53.88,53.91,53.85,53.91,7000.0,43.1368,43.1608,43.1128,43.1608,7000.0
2012-06-12 14:05:00,53.9,53.92,53.89,53.9,2100.0,43.1528,43.1688,43.1448,43.1528,2100.0
2012-06-12 14:10:00,53.89,53.91,53.86,53.9,2700.0,43.1448,43.1608,43.1208,43.1528,2700.0
2012-06-12 14:15:00,53.89,53.9,53.88,53.88,3400.0,43.1448,43.1528,43.1368,43.1368,3400.0
2012-06-12 14:20:00,53.88,53.91,53.85,53.89,8000.0,43.1368,43.1608,43.1128,43.1448,8000.0
2012-06-12 14:25:00,53.9,53.9,53.87,53.87,1600.0,43.1528,43.1528,43.1288,43.1288,1600.0
2012-06-12 14:30:00,53.87,53.95,53.87,53.95,4900.0,43.1288,43.1928,43.1288,43.1928,4900.0
2012-06-12 14:35:00,53.97,54.0,53.96,54.0,5900.0,43.2089,43.2329,43.2008,43.2329,5900.0
2012-06-12 14:40:00,54.01,54.01,53.99,54.0,1600.0,43.2409,43.2409,43.2249,43.2329,1600.0
2012-06-12 14:45:00,53.98,54.01,53.96,53.99,10300.0,43.2169,43.2409,43.2008,43.2249,10300.0
2012-06-12 14:50:00,54.0,54.0,53.94,53.95,3500.0,43.2329,43.2329,43.1848,43.1928,3500.0
2012-06-12 14:55:00,53.95,53.97,53.95,53.97,2700.0,43.1928,43.2089,43.1928,43.2089,2700.0
2012-06-12 15:00:00,53.99,53.99,53.93,53.96,5300.0,43.2249,43.2249,43.1768,43.2008,5300.0
2012-06-12 15:05:00,53.98,53.99,53.97,53.99,1400.0,43.2169,43.2249,43.2089,43.2249,1400.0
2012-06-12 15:10:00,54.01,54.03,53.98,54.0,10800.0,43.2409,43.2569,43.2169,43.2329,10800.0
2012-06-12 15:15:00,53.99,54.0,53.97,53.97,9300.0,43.2249,43.2329,43.2089,43.2089,9300.0
2012-06-12 15:20:00,53.97,54.0,53.94,53.99,10400.0,43.2089,43.2329,43.1848,43.2249,10400.0
2012-06-12 15:25:00,54.01,54.08,54.0,54.08,13100.0,43.2409,43.2969,43.2329,43.2969,13100.0
2012-06-12 15:30:00,54.08,54.08,53.99,53.99,13500.0,43.2969,43.2969,43.2249,43.2249,13500.0
2012-06-12 15:35:00,53.99,54.06,53.99,54.05,11100.0,43.2249,43.2809,43.2249,43.2729,11100.0
2012-06-12 15:40:00,54.07,54.18,54.06,54.16,24900.0,43.2889,43.377,43.2809,43.361,24900.0
2012-06-12 15:45:00,54.16,54.18,54.12,54.14,32900.0,43.361,43.377,43.3289,43.345,32900.0
2012-06-12 15:50:00,54.12,54.21,54.12,54.2,60600.0,43.3289,43.401,43.3289,43.393,60600.0
2012-06-12 15:55:00,54.19,54.2,54.09,54.11,110600.0,43.385,43.393,43.3049,43.3209,110600.0
2012-06-13 09:30:00,53.9,53.9,53.82,53.84,19000.0,43.1528,43.1528,43.0888,43.1048,19000.0
2012-06-13 09:35:00,53.82,53.9,53.82,53.87,5900.0,43.0888,43.1528,43.0888,43.1288,5900.0
2012-06-13 09:40:00,53.87,53.96,53.83,53.93,23100.0,43.1288,43.2008,43.0968,43.1768,23100.0
2012-06-13 09:45:00,53.88,53.94,53.88,53.91,9700.0,43.1368,43.1848,43.1368,43.1608,9700.0
2012-06-13 09:50:00,53.9,53.9,53.82,53.88,27700.0,43.1528,43.1528,43.0888,43.1368,27700.0
2012-06-13 09:55:00,53.88,53.94,53.85,53.94,21700.0,43.1368,43.1848,43.1128,43.1848,21700.0
2012-06-13 10:00:00,53.95,54.0,53.93,53.99,10600.0,43.1928,43.2329,43.1768,43.2249,10600.0
2012-06-13 10:05:00,53.97,54.05,53.95,54.02,13600.0,43.2089,43.2729,43.1928,43.2489,13600.0
2012-06-13 10:10:00,54.05,54.1,54.04,54.1,4600.0,43.2729,43.3129,43.2649,43.3129,4600.0
2012-06-13 10:15:00,54.11,54.16,54.11,54.14,19700.0,43.3209,43.361,43.3209,43.345,19700.0
2012-06-13 10:20:00,54.15,54.17,54.11,54.13,25400.0,43.353,43.369,43.3209,43.337,25400.0
2012-06-13 10:25:00,54.12,54.13,54.09,54.13,4800.0,43.3289,43.337,43.3049,43.337,4800.0
2012-06-13 10:30:00,54.16,54.24,54.16,54.24,14200.0,43.361,43.425,43.361,43.425,14200.0
2012-06-13 10:35:00,54.24,54.34,54.24,54.33,132500.0,43.425,43.5051,43.425,43.4971,132500.0
2012-06-13 10:40:00,54.33,54.36,54.28,54.36,32400.0,43.4971,43.5211,43.457,43.5211,32400.0
2012-06-13 10:45:00,54.37,54.38,54.33,54.35,24200.0,43.5291,43.5371,43.4971,43.5131,24200.0
2012-06-13 10:50:00,54.36,54.39,54.35,54.38,18300.0,43.5211,43.5451,43.5131,43.5371,18300.0
2012-06-13 10:55:00,54.36,54.39,54.35,54.35,24100.0,43.5211,43.5451,43.5131,43.5131,24100.0
2012-06-13 11:00:00,54.34,54.34,54.25,54.28,40800.0,43.5051,43.5051,43.433,43.457,40800.0
2012-06-13 11:05:00,54.27,54.28,54.24,54.25,25800.0,43.449,43.457,43.425,43.433,25800.0
2012-06-13 11:10:00,54.26,54.3,54.25,54.3,6900.0,43.441,43.4731,43.433,43.4731,6900.0
2012-06-13 11:15:00,54.3,54.31,54.28,54.3,4600.0,43.4731,43.4811,43.457,43.4731,4600.0
2012-06-13 11:20:00,54.3,54.34,54.3,54.33,43700.0,43.4731,43.5051,43.4731,43.4971,43700.0
2012-06-13 11:25:00,54.32,54.32,54.26,54.3,38000.0,43.4891,43.4891,43.441,43.4731,38000.0
2012-06-13 11:30:00,54.28,54.36,54.28,54.36,6200.0,43.457,43.5211,43.457,43.5211,6200.0
2012-06-13 11:35:00,54.37,54.38,54.31,54.32,4200.0,43.5291,43.5371,43.4811,43.4891,4200.0
2012-06-13 11:40:00,54.31,54.34,54.3,54.3,2600.0,43.4811,43.5051,43.4731,43.4731,2600.0
2012-06-13 11:45:00,54.3,54.3,54.27,54.28,1700.0,43.4731,43.4731,43.449,43.457,1700.0
2012-06-13 11:50:00,54.28,54.28,54.21,54.22,4100.0,43.457,43.457,43.401,43.409,4100.0
2012-06-13 11:55:00,54.21,54.23,54.2,54.21,7400.0,43.401,43.417,43.393,43.401,7400.0
2012-06-13 12:00:00,54.21,54.21,54.2,54.2,5500.0,43.401,43.401,43.393,43.393,5500.0
2012-06-13 12:05:00,54.19,54.19,54.12,54.14,12500.0,43.385,43.385,43.3289,43.345,12500.0
2012-06-13 12:10:00,54.14,54.15,54.13,54.15,4100.0,43.345,43.353,43.337,43.353,4100.0
2012-06-13 12:15:00,54.18,54.18,54.15,54.18,1300.0,43.377,43.377,43.353,43.377,1300.0
2012-06-13 12:20:00,54.18,54.19,54.17,54.19,1100.0,43.377,43.385,43.369,43.385,1100.0
2012-06-13 12:25:00,54.19,54.19,54.14,54.14,6400.0,43.385,43.385,43.345,43.345,6400.0
2012-06-13 12:30:00,54.15,54.21,54.15,54.2,6100.0,43.353,43.401,43.353,43.393,6100.0
2012-06-13 12:35:00,54.2,54.26,54.2,54.26,5200.0,43.393,43.441,43.393,43.441,5200.0
2012-06-13 12:40:00,54.27,54.3,54.27,54.29,5200.0,43.449,43.4731,43.449,43.465,5200.0
2012-06-13 12:45:00,54.3,54.35,54.28,54.28,24400.0,43.4731,43.5131,43.457,43.457,24400.0
2012-06-13 12:50:00,54.29,54.3,54.27,54.29,12900.0,43.465,43.4731,43.449,43.465,12900.0
2012-06-13 12:55:00,54.29,54.33,54.29,54.33,4600.0,43.465,43.4971,43.465,43.4971,4600.0
2012-06-13 13:00:00,54.32,54.33,54.29,54.3,7000.0,43.4891,43.4971,43.465,43.4731,7000.0
2012-06-13 13:05:00,54.29,54.32,54.29,54.32,9400.0,43.465,43.4891,43.465,43.4891,9400.0
2012-06-13 13:10:00,54.33,54.35,54.29,54.3,5200.0,43.4971,43.5131,43.465,43.4731,5200.0
2012-06-13 13:15:00,54.29,54.32,54.28,54.32,3900.0,43.465,43.4891,43.457,43.4891,3900.0
2012-06-13 13:20:00,54.3,54.3,54.29,54.29,1300.0,43.4731,43.4731,43.465,43.465,1300.0
2012-06-13 13:25:00,54.29,54.36,54.29,54.36,24200.0,43.465,43.5211,43.465,43.5211,24200.0
2012-06-13 13:30:00,54.35,54.36,54.34,54.36,11200.0,43.5131,43.5211,43.5051,43.5211,11200.0
2012-06-13 13:35:00,54.36,54.38,54.35,54.38,17000.0,43.5211,43.5371,43.5131,43.5371,17000.0
2012-06-13 13:40:00,54.37,54.38,54.32,54.32,62500.0,43.5291,43.5371,43.4891,43.4891,62500.0
2012-06-13 13:45:00,54.29,54.29,54.27,54.28,5700.0,43.465,43.465,43.449,43.457,5700.0
2012-06-13 13:50:00,54.27,54.33,54.27,54.32,12800.0,43.449,43.4971,43.449,43.4891,12800.0
2012-06-13 13:55:00,54.32,54.32,54.19,54.22,11300.0,43.4891,43.4891,43.385,43.409,11300.0
2012-06-13 14:00:00,54.22,54.24,54.21,54.23,9000.0,43.409,43.425,43.401,43.417,9000.0
2012-06-13 14:05:00,54.22,54.22,54.21,54.22,2400.0,43.409,43.409,43.401,43.409,2400.0
2012-06-13 14:10:00,54.21,54.21,54.16,54.17,8800.0,43.401,43.401,43.361,43.369,8800.0
2012-06-13 14:15:00,54.16,54.22,54.16,54.22,10900.0,43.361,43.409,43.361,43.409,10900.0
2012-06-13 14:20:00,54.22,54.23,54.2,54.21,6800.0,43.409,43.417,43.393,43.401,6800.0
2012-06-13 14:25:00,54.2,54.23,54.2,54.23,1500.0,43.393,43.417,43.393,43.417,1500.0
2012-06-13 14:30:00,54.23,54.23,54.18,54.21,3600.0,43.417,43.417,43.377,43.401,3600.0
2012-06-13 14:35:00,54.2,54.2,54.18,54.19,15000.0,43.393,43.393,43.377,43.385,15000.0
2012-06-13 14:40:00,54.2,54.2,54.1,54.1,6900.0,43.393,43.393,43.3129,43.3129,6900.0
2012-06-13 14:45:00,54.1,54.1,54.07,54.09,17700.0,43.3129,43.3129,43.2889,43.3049,17700.0
2012-06-13 14:50:00,54.11,54.11,54.1,54.1,1200.0,43.3209,43.3209,43.3129,43.3129,1200.0
2012-06-13 14:55:00,54.09,54.09,54.05,54.06,7400.0,43.3049,43.3049,43.2729,43.2809,7400.0
2012-06-13 15:00:00,54.05,54.09,54.0,54.0,5200.0,43.2729,43.3049,43.2329,43.2329,5200.0
2012-06-13 15:05:00,53.99,54.02,53.99,54.01,1100.0,43.2249,43.2489,43.2249,43.2409,1100.0
2012-06-13 15:10:00,54.01,54.03,53.94,53.95,12200.0,43.2409,43.2569,43.1848,43.1928,12200.0
2012-06-13 15:15:00,53.94,53.97,53.87,53.87,8400.0,43.1848,43.2089,43.1288,43.1288,8400.0
2012-06-13 15:20:00,53.85,53.86,53.8,53.84,19500.0,43.1128,43.1208,43.0727,43.1048,19500.0
2012-06-13 15:25:00,53.85,53.85,53.76,53.8,8700.0,43.1128,43.1128,43.0407,43.0727,8700.0
2012-06-13 15:30:00,53.79,53.83,53.78,53.81,11100.0,43.0647,43.0968,43.0567,43.0808,11100.0
2012-06-13 15:35:00,53.8,53.83,53.8,53.8,10300.0,43.0727,43.0968,43.0727,43.0727,10300.0
2012-06-13 15:40:00,53.8,53.8,53.73,53.75,10400.0,43.0727,43.0727,43.0167,43.0327,10400.0
2012-06-13 15:45:00,53.75,53.78,53.69,53.69,23600.0,43.0327,43.0567,42.9847,42.9847,23600.0
2012-06-13 15:50:00,53.69,53.77,53.67,53.73,23800.0,42.9847,43.0487,42.9687,43.0167,23800.0
2012-06-13 15:55:00,53.74,53.82,53.74,53.8,78300.0,43.0247,43.0888,43.0247,43.0727,78300.0
2012-06-14 09:30:00,53.96,54.03,53.9,53.91,44600.0,43.2008,43.2569,43.1528,43.1608,44600.0
2012-06-14 09:35:00,53.91,53.92,53.82,53.85,46500.0,43.1608,43.1688,43.0888,43.1128,46500.0
2012-06-14 09:40:00,53.85,53.88,53.8,53.87,17700.0,43.1128,43.1368,43.0727,43.1288,17700.0
2012-06-14 09:45:00,53.87,53.97,53.86,53.91,22400.0,43.1288,43.2089,43.1208,43.1608,22400.0
2012-06-14 09:50:00,53.93,54.01,53.93,54.0,82500.0,43.1768,43.2409,43.1768,43.2329,82500.0
2012-06-14 09:55:00,54.01,54.06,53.99,54.05,24000.0,43.2409,43.2809,43.2249,43.2729,24000.0
2012-06-14 10:00:00,54.06,54.09,54.02,54.02,32100.0,43.2809,43.3049,43.2489,43.2489,32100.0
2012-06-14 10:05:00,54.02,54.07,54.02,54.06,12000.0,43.2489,43.2889,43.2489,43.2809,12000.0
2012-06-14 10:10:00,54.06,54.07,54.04,54.04,2700.0,43.2809,43.2889,43.2649,43.2649,2700.0
2012-06-14 10:15:00,54.04,54.1,54.03,54.06,40000.0,43.2649,43.3129,43.2569,43.2809,40000.0
2012-06-14 10:20:00,54.06,54.07,54.01,54.03,4500.0,43.2809,43.2889,43.2409,43.2569,4500.0
2012-06-14 10:25:00,54.03,54.03,54.03,54.03,600.0,43.2569,43.2569,43.2569,43.2569,600.0
2012-06-14 10:30:00,54.03,54.05,54.0,54.04,11700.0,43.2569,43.2729,43.2329,43.2649,11700.0
2012-06-14 10:35:00,54.06,54.1,54.03,54.03,9500.0,43.2809,43.3129,43.2569,43.2569,9500.0
2012-06-14 10:40:00,54.04,54.08,54.04,54.05,17900.0,43.2649,43.2969,43.2649,43.2729,17900.0
2012-06-14 10:45:00,54.03,54.1,54.01,54.08,6900.0,43.2569,43.3129,43.2409,43.2969,6900.0
2012-06-14 10:50:00,54.09,54.12,54.09,54.11,22600.0,43.3049,43.3289,43.3049,43.3209,22600.0
2012-06-14 10:55:00,54.12,54.2,54.12,54.2,22300.0,43.3289,43.393,43.3289,43.393,22300.0
2012-06-14 11:00:00,54.21,54.25,54.21,54.22,5000.0,43.401,43.433,43.401,43.409,5000.0
2012-06-14 11:05:00,54.22,54.24,54.21,54.24,14500.0,43.409,43.425,43.401,43.425,14500.0
2012-06-14 11:10:00,54.22,54.27,54.2,54.27,24800.0,43.409,43.449,43.393,43.449,24800.0
2012-06-14 11:15:00,54.27,54.27,54.23,54.24,10700.0,43.449,43.449,43.417,43.425,10700.0
2012-06-14 11:20:00,54.25,54.27,54.24,54.27,3700.0,43.433,43.449,43.425,43.449,3700.0
2012-06-14 11:25:00,54.27,54.29,54.27,54.27,4700.0,43.449,43.465,43.449,43.449,4700.0
2012-06-14 11:30:00,54.29,54.3,54.28,54.28,10600.0,43.465,43.4731,43.457,43.457,10600.0
2012-06-14 11:35:00,54.28,54.29,54.27,54.29,27600.0,43.457,43.465,43.449,43.465,27600.0
2012-06-14 11:40:00,54.29,54.29,54.25,54.25,22800.0,43.465,43.465,43.433,43.433,22800.0
2012-06-14 11:45:00,54.25,54.27,54.25,54.27,6500.0,43.433,43.449,43.433,43.449,6500.0
2012-06-14 11:50:00,54.28,54.28,54.27,54.28,1000.0,43.457,43.457,43.449,43.457,1000.0
2012-06-14 11:55:00,54.28,54.28,54.22,54.22,5700.0,43.457,43.457,43.409,43.409,5700.0
2012-06-14 12:00:00,54.22,54.23,54.22,54.23,1000.0,43.409,43.417,43.409,43.417,1000.0
2012-06-14 12:05:00,54.21,54.23,54.21,54.21,600.0,43.401,43.417,43.401,43.401,600.0
2012-06-14 12:10:00,54.21,54.25,54.2,54.2,1700.0,43.401,43.433,43.393,43.393,1700.0
2012-06-14 12:15:00,54.2,54.21,54.2,54.21,300.0,43.393,43.401,43.393,43.401,300.0
2012-06-14 12:20:00,54.2,54.21,54.19,54.19,700.0,43.393,43.401,43.385,43.385,700.0
2012-06-14 12:25:00,54.21,54.22,54.19,54.22,3800.0,43.401,43.409,43.385,43.409,3800.0
2012-06-14 12:30:00,54.2,54.21,54.2,54.21,600.0,43.393,43.401,43.393,43.401,600.0
2012-06-14 12:35:00,54.21,54.23,54.21,54.23,2000.0,43.401,43.417,43.401,43.417,2000.0
2012-06-14 12:40:00,54.23,54.25,54.22,54.25,1500.0,43.417,43.433,43.409,43.433,1500.0
2012-06-14 12:45:00,54.24,54.25,54.23,54.25,3500.0,43.425,43.433,43.417,43.433,3500.0
2012-06-14 12:50:00,54.24,54.24,54.22,54.23,3400.0,43.425,43.425,43.409,43.417,3400.0
2012-06-14 12:55:00,54.22,54.23,54.21,54.23,3100.0,43.409,43.417,43.401,43.417,3100.0
2012-06-14 13:00:00,54.23,54.25,54.23,54.25,600.0,43.417,43.433,43.417,43.433,600.0
2012-06-14 13:05:00,54.25,54.29,54.25,54.29,16000.0,43.433,43.465,43.433,43.465,16000.0
2012-06-14 13:10:00,54.28,54.28,54.24,54.24,1200.0,43.457,43.457,43.425,43.425,1200.0
2012-06-14 13:15:00,54.24,54.25,54.23,54.23,2300.0,43.425,43.433,43.417,43.417,2300.0
2012-06-14 13:20:00,54.23,54.23,54.16,54.16,6400.0,43.417,43.417,43.361,43.361,6400.0
2012-06-14 13:25:00,54.15,54.17,54.15,54.17,1700.0,43.353,43.369,43.353,43.369,1700.0
2012-06-14 13:30:00,54.16,54.2,54.16,54.18,4700.0,43.361,43.393,43.361,43.377,4700.0
2012-06-14 13:35:00,54.19,54.19,54.17,54.18,4700.0,43.385,43.385,43.369,43.377,4700.0
2012-06-14 13:40:00,54.18,54.18,54.13,54.15,1600.0,43.377,43.377,43.337,43.353,1600.0
2012-06-14 13:45:00,54.13,54.14,54.11,54.14,3100.0,43.337,43.345,43.3209,43.345,3100.0
2012-06-14 13:50:00,54.15,54.16,54.14,54.16,1500.0,43.353,43.361,43.345,43.361,1500.0
2012-06-14 13:55:00,54.15,54.15,54.13,54.13,11900.0,43.353,43.353,43.337,43.337,11900.0
2012-06-14 14:00:00,54.12,54.13,54.12,54.13,2400.0,43.3289,43.337,43.3289,43.337,2400.0
2012-06-14 14:05:00,54.13,54.18,54.13,54.18,9100.0,43.337,43.377,43.337,43.377,9100.0
2012-06-14 14:10:00,54.18,54.18,54.15,54.18,4600.0,43.377,43.377,43.353,43.377,4600.0
2012-06-14 14:15:00,54.16,54.18,54.15,54.17,3000.0,43.361,43.377,43.353,43.369,3000.0
2012-06-14 14:20:00,54.16,54.16,54.11,54.11,2800.0,43.361,43.361,43.3209,43.3209,2800.0
2012-06-14 14:25:00,54.1,54.1,54.04,54.05,25800.0,43.3129,43.3129,43.2649,43.2729,25800.0
2012-06-14 14:30:00,54.04,54.05,53.98,53.98,20800.0,43.2649,43.2729,43.2169,43.2169,20800.0
2012-06-14 14:35:00,53.98,54.02,53.98,54.02,17500.0,43.2169,43.2489,43.2169,43.2489,17500.0
2012-06-14 14:40:00,54.02,54.03,54.01,54.02,7200.0,43.2489,43.2569,43.2409,43.2489,7200.0
2012-06-14 14:45:00,54.02,54.03,53.98,54.0,37200.0,43.2489,43.2569,43.2169,43.2329,37200.0
2012-06-14 14:50:00,54.01,54.02,54.01,54.01,17700.0,43.2409,43.2489,43.2409,43.2409,17700.0
2012-06-14 14:55:00,54.01,54.02,53.98,53.98,11300.0,43.2409,43.2489,43.2169,43.2169,11300.0
2012-06-14 15:00:00,53.96,54.02,53.96,54.02,5300.0,43.2008,43.2489,43.2008,43.2489,5300.0
2012-06-14 15:05:00,54.02,54.47,54.02,54.27,79200.0,43.2489,43.6092,43.2489,43.449,79200.0
2012-06-14 15:10:00,54.28,54.42,54.28,54.39,20400.0,43.457,43.5691,43.457,43.5451,20400.0
2012-06-14 15:15:00,54.37,54.38,54.21,54.21,27300.0,43.5291,43.5371,43.401,43.401,27300.0
2012-06-14 15:20:00,54.21,54.25,54.14,54.14,29600.0,43.401,43.433,43.345,43.345,29600.0
2012-06-14 15:25:00,54.14,54.23,54.11,54.15,21300.0,43.345,43.417,43.3209,43.353,21300.0
2012-06-14 15:30:00,54.16,54.28,54.14,54.25,40200.0,43.361,43.457,43.345,43.433,40200.0
2012-06-14 15:35:00,54.26,54.36,54.26,54.34,27500.0,43.441,43.5211,43.441,43.5051,27500.0
2012-06-14 15:40:00,54.34,54.37,54.29,54.32,12800.0,43.5051,43.5291,43.465,43.4891,12800.0
2012-06-14 15:45:00,54.26,54.42,54.26,54.4,40200.0,43.441,43.5691,43.441,43.5531,40200.0
2012-06-14 15:50:00,54.4,54.45,54.37,54.38,39800.0,43.5531,43.5931,43.5291,43.5371,39800.0
2012-06-14 15:55:00,54.38,54.43,54.36,54.38,52500.0,43.5371,43.5771,43.5211,43.5371,52500.0
2012-06-15 09:30:00,54.06,54.12,54.06,54.09,59800.0,43.2809,43.3289,43.2809,43.3049,59800.0
2012-06-15 09:35:00,54.09,54.15,54.05,54.05,236500.0,43.3049,43.353,43.2729,43.2729,236500.0
2012-06-15 09:40:00,54.05,54.15,54.05,54.12,62700.0,43.2729,43.353,43.2729,43.3289,62700.0
2012-06-15 09:45:00,54.13,54.13,54.1,54.13,44600.0,43.337,43.337,43.3129,43.337,44600.0
2012-06-15 09:50:00,54.12,54.19,54.11,54.16,54400.0,43.3289,43.385,43.3209,43.361,54400.0
2012-06-15 09:55:00,54.17,54.24,54.16,54.21,35700.0,43.369,43.425,43.361,43.401,35700.0
2012-06-15 10:00:00,54.23,54.3,54.23,54.29,48800.0,43.417,43.4731,43.417,43.465,48800.0
2012-06-15 10:05:00,54.3,54.32,54.28,54.29,20500.0,43.4731,43.4891,43.457,43.465,20500.0
2012-06-15 10:10:00,54.3,54.33,54.29,54.31,4100.0,43.4731,43.4971,43.465,43.4811,4100.0
2012-06-15 10:15:00,54.3,54.3,54.25,54.26,6100.0,43.4731,43.4731,43.433,43.441,6100.0
2012-06-15 10:20:00,54.27,54.27,54.2,54.2,18200.0,43.449,43.449,43.393,43.393,18200.0
2012-06-15 10:25:00,54.22,54.3,54.22,54.3,23500.0,43.409,43.4731,43.409,43.4731,23500.0
2012-06-15 10:30:00,54.3,54.3,54.24,54.28,27300.0,43.4731,43.4731,43.425,43.457,27300.0
2012-06-15 10:35:00,54.29,54.29,54.25,54.27,2500.0,43.465,43.465,43.433,43.449,2500.0
2012-06-15 10:40:00,54.27,54.28,54.24,54.26,5300.0,43.449,43.457,43.425,43.441,5300.0
2012-06-15 10:45:00,54.27,54.34,54.27,54.33,22000.0,43.449,43.5051,43.449,43.4971,22000.0
2012-06-15 10:50:00,54.33,54.34,54.3,54.32,5300.0,43.4971,43.5051,43.4731,43.4891,5300.0
2012-06-15 10:55:00,54.33,54.35,54.31,54.33,15400.0,43.4971,43.5131,43.4811,43.4971,15400.0
2012-06-15 11:00:00,54.33,54.35,54.3,54.3,16900.0,43.4971,43.5131,43.4731,43.4731,16900.0
2012-06-15 11:05:00,54.3,54.33,54.3,54.33,27500.0,43.4731,43.4971,43.4731,43.4971,27500.0
2012-06-15 11:10:00,54.33,54.35,54.33,54.35,33500.0,43.4971,43.5131,43.4971,43.5131,33500.0
2012-06-15 11:15:00,54.35,54.36,54.34,54.35,8400.0,43.5131,43.5211,43.5051,43.5131,8400.0
2012-06-15 11:20:00,54.35,54.49,54.35,54.38,117300.0,43.5131,43.6252,43.5131,43.5371,117300.0
2012-06-15 11:25:00,54.37,54.38,54.34,54.35,20400.0,43.5291,43.5371,43.5051,43.5131,20400.0
2012-06-15 11:30:00,54.35,54.38,54.34,54.37,8300.0,43.5131,43.5371,43.5051,43.5291,8300.0
2012-06-15 11:35:00,54.38,54.42,54.38,54.38,5200.0,43.5371,43.5691,43.5371,43.5371,5200.0
2012-06-15 11:40:00,54.38,54.38,54.35,54.36,2200.0,43.5371,43.5371,43.5131,43.5211,2200.0
2012-06-15 11:45:00,54.35,54.37,54.35,54.35,5000.0,43.5131,43.5291,43.5131,43.5131,5000.0
2012-06-15 11:50:00,54.34,54.38,54.34,54.36,2000.0,43.5051,43.5371,43.5051,43.5211,2000.0
2012-06-15 11:55:00,54.35,54.35,54.34,54.34,700.0,43.5131,43.5131,43.5051,43.5051,700.0
2012-06-15 12:00:00,54.33,54.35,54.33,54.34,1400.0,43.4971,43.5131,43.4971,43.5051,1400.0
2012-06-15 12:05:00,54.33,54.34,54.31,54.33,5800.0,43.4971,43.5051,43.4811,43.4971,5800.0
2012-06-15 12:10:00,54.32,54.32,54.31,54.31,2400.0,43.4891,43.4891,43.4811,43.4811,2400.0
2012-06-15 12:15:00,54.32,54.34,54.31,54.34,13300.0,43.4891,43.5051,43.4811,43.5051,13300.0
2012-06-15 12:20:00,54.35,54.35,54.3,54.31,10100.0,43.5131,43.5131,43.4731,43.4811,10100.0
2012-06-15 12:25:00,54.3,54.32,54.29,54.29,10400.0,43.4731,43.4891,43.465,43.465,10400.0
2012-06-15 12:30:00,54.3,54.3,54.28,54.28,7800.0,43.4731,43.4731,43.457,43.457,7800.0
2012-06-15 12:35:00,54.27,54.28,54.25,54.25,4400.0,43.449,43.457,43.433,43.433,4400.0
2012-06-15 12:40:00,54.26,54.29,54.26,54.29,8100.0,43.441,43.465,43.441,43.465,8100.0
2012-06-15 12:45:00,54.29,54.32,54.29,54.32,10100.0,43.465,43.4891,43.465,43.4891,10100.0
2012-06-15 12:50:00,54.31,54.32,54.31,54.32,1300.0,43.4811,43.4891,43.4811,43.4891,1300.0
2012-06-15 12:55:00,54.31,54.32,54.29,54.31,6200.0,43.4811,43.4891,43.465,43.4811,6200.0
2012-06-15 13:00:00,54.32,54.41,54.32,54.39,9100.0,43.4891,43.5611,43.4891,43.5451,9100.0
2012-06-15 13:05:00,54.4,54.4,54.4,54.4,600.0,43.5531,43.5531,43.5531,43.5531,600.0
2012-06-15 13:10:00,54.41,54.43,54.4,54.43,6700.0,43.5611,43.5771,43.5531,43.5771,6700.0
2012-06-15 13:15:00,54.43,54.44,54.43,54.44,2500.0,43.5771,43.5851,43.5771,43.5851,2500.0
2012-06-15 13:20:00,54.44,54.44,54.41,54.41,5300.0,43.5851,43.5851,43.5611,43.5611,5300.0
2012-06-15 13:25:00,54.4,54.41,54.38,54.39,18700.0,43.5531,43.5611,43.5371,43.5451,18700.0
2012-06-15 13:30:00,54.39,54.41,54.38,54.4,12600.0,43.5451,43.5611,43.5371,43.5531,12600.0
2012-06-15 13:35:00,54.4,54.44,54.39,54.41,8000.0,43.5531,43.5851,43.5451,43.5611,8000.0
2012-06-15 13:40:00,54.41,54.44,54.41,54.42,8700.0,43.5611,43.5851,43.5611,43.5691,8700.0
2012-06-15 13:45:00,54.43,54.46,54.42,54.46,7900.0,43.5771,43.6012,43.5691,43.6012,7900.0
2012-06-15 13:50:00,54.45,54.45,54.43,54.44,3300.0,43.5931,43.5931,43.5771,43.5851,3300.0
2012-06-15 13:55:00,54.46,54.47,54.45,54.45,6000.0,43.6012,43.6092,43.5931,43.5931,6000.0
2012-06-15 14:00:00,54.46,54.48,54.46,54.48,2000.0,43.6012,43.6172,43.6012,43.6172,2000.0
2012-06-15 14:05:00,54.49,54.49,54.48,54.48,400.0,43.6252,43.6252,43.6172,43.6172,400.0
2012-06-15 14:10:00,54.48,54.49,54.47,54.49,2600.0,43.6172,43.6252,43.6092,43.6252,2600.0
2012-06-15 14:15:00,54.49,54.49,54.48,54.48,5200.0,43.6252,43.6252,43.6172,43.6172,5200.0
2012-06-15 14:20:00,54.49,54.53,54.48,54.52,19700.0,43.6252,43.6572,43.6172,43.6492,19700.0
2012-06-15 14:25:00,54.53,54.56,54.53,54.56,5800.0,43.6572,43.6812,43.6572,43.6812,5800.0
2012-06-15 14:30:00,54.55,54.56,54.55,54.56,2600.0,43.6732,43.6812,43.6732,43.6812,2600.0
2012-06-15 14:35:00,54.56,54.64,54.56,54.64,7300.0,43.6812,43.7453,43.6812,43.7453,7300.0
2012-06-15 14:40:00,54.63,54.7,54.63,54.7,57600.0,43.7373,43.7933,43.7373,43.7933,57600.0
2012-06-15 14:45:00,54.69,54.7,54.66,54.67,8100.0,43.7853,43.7933,43.7613,43.7693,8100.0
2012-06-15 14:50:00,54.65,54.66,54.63,54.63,10000.0,43.7533,43.7613,43.7373,43.7373,10000.0
2012-06-15 14:55:00,54.63,54.65,54.63,54.63,6400.0,43.7373,43.7533,43.7373,43.7373,6400.0
2012-06-15 15:00:00,54.63,54.67,54.62,54.67,5500.0,43.7373,43.7693,43.7292,43.7693,5500.0
2012-06-15 15:05:00,54.67,54.7,54.64,54.66,19700.0,43.7693,43.7933,43.7453,43.7613,19700.0
2012-06-15 15:10:00,54.65,54.68,54.65,54.67,22900.0,43.7533,43.7773,43.7533,43.7693,22900.0
2012-06-15 15:15:00,54.68,54.68,54.67,54.67,7000.0,43.7773,43.7773,43.7693,43.7693,7000.0
2012-06-15 15:20:00,54.68,54.7,54.68,54.69,10600.0,43.7773,43.7933,43.7773,43.7853,10600.0
2012-06-15 15:25:00,54.7,54.74,54.67,54.67,75600.0,43.7933,43.8253,43.7693,43.7693,75600.0
2012-06-15 15:30:00,54.68,54.7,54.65,54.65,51200.0,43.7773,43.7933,43.7533,43.7533,51200.0
2012-06-15 15:35:00,54.65,54.67,54.64,54.67,16500.0,43.7533,43.7693,43.7453,43.7693,16500.0
2012-06-15 15:40:00,54.67,54.69,54.64,54.64,38100.0,43.7693,43.7853,43.7453,43.7453,38100.0
2012-06-15 15:45:00,54.64,54.69,54.64,54.67,46000.0,43.7453,43.7853,43.7453,43.7693,46000.0
2012-06-15 15:50:00,54.67,54.67,54.62,54.65,56800.0,43.7693,43.7693,43.7292,43.7533,56800.0
2012-06-15 15:55:00,54.65,54.73,54.65,54.68,69000.0,43.7533,43.8173,43.7533,43.7773,69000.0
2012-06-18 09:30:00,54.77,54.82,54.68,54.74,96700.0,43.8493,43.8894,43.7773,43.8253,96700.0
2012-06-18 09:35:00,54.76,54.86,54.73,54.86,39900.0,43.8413,43.9214,43.8173,43.9214,39900.0
2012-06-18 09:40:00,54.86,55.01,54.86,54.99,30000.0,43.9214,44.0415,43.9214,44.0255,30000.0
2012-06-18 09:45:00,54.98,55.0,54.87,54.87,22400.0,44.0175,44.0335,43.9294,43.9294,22400.0
2012-06-18 09:50:00,54.87,54.89,54.81,54.83,19900.0,43.9294,43.9454,43.8814,43.8974,19900.0
2012-06-18 09:55:00,54.83,54.86,54.78,54.86,33900.0,43.8974,43.9214,43.8573,43.9214,33900.0
2012-06-18 10:00:00,54.9,54.95,54.83,54.95,16200.0,43.9534,43.9934,43.8974,43.9934,16200.0
2012-06-18 10:05:00,54.95,54.97,54.92,54.92,17200.0,43.9934,44.0095,43.9694,43.9694,17200.0
2012-06-18 10:10:00,54.92,54.93,54.89,54.91,7700.0,43.9694,43.9774,43.9454,43.9614,7700.0
2012-06-18 10:15:00,54.9,55.04,54.9,55.04,22800.0,43.9534,44.0655,43.9534,44.0655,22800.0
2012-06-18 10:20:00,55.04,55.05,55.0,55.02,32200.0,44.0655,44.0735,44.0335,44.0495,32200.0
2012-06-18 10:25:00,55.01,55.05,55.01,55.02,8800.0,44.0415,44.0735,44.0415,44.0495,8800.0
2012-06-18 10:30:00,55.04,55.04,54.96,54.96,1800.0,44.0655,44.0655,44.0015,44.0015,1800.0
2012-06-18 10:35:00,54.96,54.98,54.92,54.96,17300.0,44.0015,44.0175,43.9694,44.0015,17300.0
2012-06-18 10:40:00,54.95,55.02,54.95,55.02,13100.0,43.9934,44.0495,43.9934,44.0495,13100.0
2012-06-18 10:45:00,55.03,55.09,54.99,55.09,8400.0,44.0575,44.1055,44.0255,44.1055,8400.0
2012-06-18 10:50:00,55.11,55.15,55.04,55.06,11600.0,44.1215,44.1536,44.0655,44.0815,11600.0
2012-06-18 10:55:00,55.06,55.08,54.99,55.0,14600.0,44.0815,44.0975,44.0255,44.0335,14600.0
2012-06-18 11:00:00,55.02,55.03,54.96,54.96,11400.0,44.0495,44.0575,44.0015,44.0015,11400.0
2012-06-18 11:05:00,54.96,54.96,54.9,54.91,10600.0,44.0015,44.0015,43.9534,43.9614,10600.0
2012-06-18 11:10:00,54.91,54.93,54.89,54.93,1200.0,43.9614,43.9774,43.9454,43.9774,1200.0
2012-06-18 11:15:00,54.93,54.93,54.87,54.87,4300.0,43.9774,43.9774,43.9294,43.9294,4300.0
2012-06-18 11:20:00,54.87,54.88,54.85,54.86,11700.0,43.9294,43.9374,43.9134,43.9214,11700.0
2012-06-18 11:25:00,54.86,54.93,54.86,54.93,14200.0,43.9214,43.9774,43.9214,43.9774,14200.0
2012-06-18 11:30:00,54.93,54.95,54.92,54.93,8300.0,43.9774,43.9934,43.9694,43.9774,8300.0
2012-06-18 11:35:00,54.93,54.93,54.84,54.84,8400.0,43.9774,43.9774,43.9054,43.9054,8400.0
2012-06-18 11:40:00,54.84,54.88,54.83,54.88,7900.0,43.9054,43.9374,43.8974,43.9374,7900.0
2012-06-18 11:45:00,54.89,54.95,54.87,54.89,3800.0,43.9454,43.9934,43.9294,43.9454,3800.0
2012-06-18 11:50:00,54.9,54.91,54.85,54.91,10300.0,43.9534,43.9614,43.9134,43.9614,10300.0
2012-06-18 11:55:00,54.91,54.95,54.91,54.94,1600.0,43.9614,43.9934,43.9614,43.9854,1600.0
2012-06-18 12:00:00,54.94,54.96,54.93,54.94,1400.0,43.9854,44.0015,43.9774,43.9854,1400.0
2012-06-18 12:05:00,54.92,54.92,54.9,54.91,1800.0,43.9694,43.9694,43.9534,43.9614,1800.0
2012-06-18 12:10:00,54.91,54.95,54.91,54.94,16500.0,43.9614,43.9934,43.9614,43.9854,16500.0
2012-06-18 12:15:00,54.94,54.98,54.94,54.98,2100.0,43.9854,44.0175,43.9854,44.0175,2100.0
2012-06-18 12:20:00,54.98,54.98,54.97,54.97,1700.0,44.0175,44.0175,44.0095,44.0095,1700.0
2012-06-18 12:25:00,54.97,54.99,54.95,54.95,1600.0,44.0095,44.0255,43.9934,43.9934,1600.0
2012-06-18 12:30:00,54.96,54.99,54.96,54.96,8200.0,44.0015,44.0255,44.0015,44.0015,8200.0
2012-06-18 12:35:00,54.95,54.95,54.9,54.91,800.0,43.9934,43.9934,43.9534,43.9614,800.0
2012-06-18 12:40:00,54.91,54.93,54.9,54.93,2800.0,43.9614,43.9774,43.9534,43.9774,2800.0
2012-06-18 12:45:00,54.93,54.99,54.93,54.99,2700.0,43.9774,44.0255,43.9774,44.0255,2700.0
2012-06-18 12:50:00,55.02,55.03,55.02,55.02,900.0,44.0495,44.0575,44.0495,44.0495,900.0
2012-06-18 12:55:00,55.02,55.03,54.92,54.93,5800.0,44.0495,44.0575,43.9694,43.9774,5800.0
2012-06-18 13:00:00,54.94,54.95,54.9,54.92,12600.0,43.9854,43.9934,43.9534,43.9694,12600.0
2012-06-18 13:05:00,54.92,54.94,54.91,54.93,8200.0,43.9694,43.9854,43.9614,43.9774,8200.0
2012-06-18 13:10:00,54.94,55.01,54.94,55.01,58100.0,43.9854,44.0415,43.9854,44.0415,58100.0
2012-06-18 13:15:00,55.0,55.03,54.99,55.01,40700.0,44.0335,44.0575,44.0255,44.0415,40700.0
2012-06-18 13:20:00,55.0,55.01,54.99,54.99,37300.0,44.0335,44.0415,44.0255,44.0255,37300.0
2012-06-18 13:25:00,54.99,55.07,54.99,55.06,24900.0,44.0255,44.0895,44.0255,44.0815,24900.0
2012-06-18 13:30:00,55.04,55.06,55.03,55.05,11400.0,44.0655,44.0815,44.0575,44.0735,11400.0
2012-06-18 13:35:00,55.06,55.09,55.05,55.09,15300.0,44.0815,44.1055,44.0735,44.1055,15300.0
2012-06-18 13:40:00,55.07,55.08,55.05,55.07,17500.0,44.0895,44.0975,44.0735,44.0895,17500.0
2012-06-18 13:45:00,55.07,55.09,55.06,55.07,19100.0,44.0895,44.1055,44.0815,44.0895,19100.0
2012-06-18 13:50:00,55.05,55.06,55.03,55.03,17800.0,44.0735,44.0815,44.0575,44.0575,17800.0
2012-06-18 13:55:00,55.04,55.1,55.04,55.1,32100.0,44.0655,44.1135,44.0655,44.1135,32100.0
2012-06-18 14:00:00,55.1,55.11,55.05,55.06,72100.0,44.1135,44.1215,44.0735,44.0815,72100.0
2012-06-18 14:05:00,55.07,55.09,55.05,55.07,24000.0,44.0895,44.1055,44.0735,44.0895,24000.0
2012-06-18 14:10:00,55.08,55.1,55.08,55.09,23900.0,44.0975,44.1135,44.0975,44.1055,23900.0
2012-06-18 14:15:00,55.1,55.17,55.1,55.13,27500.0,44.1135,44.1696,44.1135,44.1376,27500.0
2012-06-18 14:20:00,55.13,55.18,55.13,55.15,32800.0,44.1376,44.1776,44.1376,44.1536,32800.0
2012-06-18 14:25:00,55.15,55.15,55.13,55.13,41500.0,44.1536,44.1536,44.1376,44.1376,41500.0
2012-06-18 14:30:00,55.14,55.19,55.14,55.18,8600.0,44.1456,44.1856,44.1456,44.1776,8600.0
2012-06-18 14:35:00,55.19,55.22,55.18,55.22,16400.0,44.1856,44.2096,44.1776,44.2096,16400.0
2012-06-18 14:40:00,55.2,55.2,55.15,55.15,11200.0,44.1936,44.1936,44.1536,44.1536,11200.0
2012-06-18 14:45:00,55.14,55.14,55.07,55.08,14500.0,44.1456,44.1456,44.0895,44.0975,14500.0
2012-06-18 14:50:00,55.08,55.09,55.04,55.05,15700.0,44.0975,44.1055,44.0655,44.0735,15700.0
2012-06-18 14:55:00,55.05,55.09,55.05,55.09,25100.0,44.0735,44.1055,44.0735,44.1055,25100.0
2012-06-18 15:00:00,55.09,55.15,55.09,55.15,3900.0,44.1055,44.1536,44.1055,44.1536,3900.0
2012-06-18 15:05:00,55.13,55.13,55.1,55.1,4000.0,44.1376,44.1376,44.1135,44.1135,4000.0
2012-06-18 15:10:00,55.1,55.1,55.01,55.02,19100.0,44.1135,44.1135,44.0415,44.0495,19100.0
2012-06-18 15:15:00,55.01,55.03,55.0,55.03,8800.0,44.0415,44.0575,44.0335,44.0575,8800.0
2012-06-18 15:20:00,55.04,55.04,55.02,55.02,26700.0,44.0655,44.0655,44.0495,44.0495,26700.0
2012-06-18 15:25:00,55.02,55.07,55.02,55.07,16600.0,44.0495,44.0895,44.0495,44.0895,16600.0
2012-06-18 15:30:00,55.06,55.09,55.03,55.03,13100.0,44.0815,44.1055,44.0575,44.0575,13100.0
2012-06-18 15:35:00,55.03,55.05,55.01,55.05,7500.0,44.0575,44.0735,44.0415,44.0735,7500.0
2012-06-18 15:40:00,55.05,55.09,55.03,55.05,20600.0,44.0735,44.1055,44.0575,44.0735,20600.0
2012-06-18 15:45:00,55.04,55.18,55.03,55.13,154800.0,44.0655,44.1776,44.0575,44.1376,154800.0
2012-06-18 15:50:00,55.12,55.15,55.09,55.09,83200.0,44.1296,44.1536,44.1055,44.1055,83200.0
2012-06-18 15:55:00,55.09,55.12,55.03,55.05,145200.0,44.1055,44.1296,44.0575,44.0735,145200.0
2012-06-19 09:30:00,55.73,55.88,55.64,55.87,67300.0,44.6179,44.738,44.5459,44.73,67300.0
2012-06-19 09:35:00,55.83,55.87,55.79,55.86,79200.0,44.698,44.73,44.666,44.722,79200.0
2012-06-19 09:40:00,55.84,55.87,55.8,55.85,58500.0,44.706,44.73,44.674,44.714,58500.0
2012-06-19 09:45:00,55.84,55.91,55.84,55.91,50200.0,44.706,44.762,44.706,44.762,50200.0
2012-06-19 09:50:00,55.91,56.02,55.9,55.96,78000.0,44.762,44.8501,44.754,44.8021,78000.0
2012-06-19 09:55:00,55.96,56.02,55.9,56.01,20100.0,44.8021,44.8501,44.754,44.8421,20100.0
2012-06-19 10:00:00,56.02,56.04,55.99,56.04,24300.0,44.8501,44.8661,44.8261,44.8661,24300.0
2012-06-19 10:05:00,56.02,56.06,56.0,56.05,21200.0,44.8501,44.8821,44.8341,44.8741,21200.0
2012-06-19 10:10:00,56.05,56.07,56.03,56.05,24400.0,44.8741,44.8901,44.8581,44.8741,24400.0
2012-06-19 10:15:00,56.05,56.08,56.04,56.08,20000.0,44.8741,44.8981,44.8661,44.8981,20000.0
2012-06-19 10:20:00,56.07,56.14,56.07,56.12,39900.0,44.8901,44.9462,44.8901,44.9302,39900.0
2012-06-19 10:25:00,56.12,56.14,56.09,56.14,25400.0,44.9302,44.9462,44.9061,44.9462,25400.0
2012-06-19 10:30:00,56.13,56.17,56.12,56.17,17600.0,44.9382,44.9702,44.9302,44.9702,17600.0
2012-06-19 10:35:00,56.16,56.2,56.15,56.16,48600.0,44.9622,44.9942,44.9542,44.9622,48600.0
2012-06-19 10:40:00,56.17,56.2,56.16,56.16,31100.0,44.9702,44.9942,44.9622,44.9622,31100.0
2012-06-19 10:45:00,56.16,56.16,56.1,56.11,9100.0,44.9622,44.9622,44.9141,44.9222,9100.0
2012-06-19 10:50:00,56.11,56.2,56.11,56.19,26600.0,44.9222,44.9942,44.9222,44.9862,26600.0
2012-06-19 10:55:00,56.2,56.2,56.15,56.16,24700.0,44.9942,44.9942,44.9542,44.9622,24700.0
2012-06-19 11:00:00,56.16,56.22,56.16,56.16,14200.0,44.9622,45.0102,44.9622,44.9622,14200.0
2012-06-19 11:05:00,56.16,56.23,56.15,56.22,12900.0,44.9622,45.0182,44.9542,45.0102,12900.0
2012-06-19 11:10:00,56.23,56.27,56.2,56.2,10000.0,45.0182,45.0503,44.9942,44.9942,10000.0
2012-06-19 11:15:00,56.19,56.21,56.11,56.12,61100.0,44.9862,45.0022,44.9222,44.9302,61100.0
2012-06-19 11:20:00,56.11,56.15,56.09,56.14,26300.0,44.9222,44.9542,44.9061,44.9462,26300.0
2012-06-19 11:25:00,56.13,56.15,56.11,56.12,75900.0,44.9382,44.9542,44.9222,44.9302,75900.0
2012-06-19 11:30:00,56.11,56.14,56.11,56.11,8500.0,44.9222,44.9462,44.9222,44.9222,8500.0
2012-06-19 11:35:00,56.1,56.13,56.1,56.11,7500.0,44.9141,44.9382,44.9141,44.9222,7500.0
2012-06-19 11:40:00,56.11,56.15,56.11,56.15,6300.0,44.9222,44.9542,44.9222,44.9542,6300.0
2012-06-19 11:45:00,56.14,56.18,56.14,56.15,7000.0,44.9462,44.9782,44.9462,44.9542,7000.0
2012-06-19 11:50:00,56.15,56.16,56.14,56.16,8000.0,44.9542,44.9622,44.9462,44.9622,8000.0
2012-06-19 11:55:00,56.15,56.2,56.15,56.19,4800.0,44.9542,44.9942,44.9542,44.9862,4800.0
2012-06-19 12:00:00,56.19,56.22,56.18,56.18,14700.0,44.9862,45.0102,44.9782,44.9782,14700.0
2012-06-19 12:05:00,56.18,56.18,56.16,56.16,6800.0,44.9782,44.9782,44.9622,44.9622,6800.0
2012-06-19 12:10:00,56.17,56.2,56.16,56.19,6900.0,44.9702,44.9942,44.9622,44.9862,6900.0
2012-06-19 12:15:00,56.18,56.18,56.15,56.15,16800.0,44.9782,44.9782,44.9542,44.9542,16800.0
2012-06-19 12:20:00,56.16,56.18,56.15,56.18,12100.0,44.9622,44.9782,44.9542,44.9782,12100.0
2012-06-19 12:25:00,56.17,56.18,56.16,56.17,12700.0,44.9702,44.9782,44.9622,44.9702,12700.0
2012-06-19 12:30:00,56.17,56.18,56.17,56.18,5500.0,44.9702,44.9782,44.9702,44.9782,5500.0
2012-06-19 12:35:00,56.18,56.19,56.16,56.16,10900.0,44.9782,44.9862,44.9622,44.9622,10900.0
2012-06-19 12:40:00,56.17,56.2,56.16,56.2,7200.0,44.9702,44.9942,44.9622,44.9942,7200.0
2012-06-19 12:45:00,56.19,56.19,56.18,56.18,9800.0,44.9862,44.9862,44.9782,44.9782,9800.0
2012-06-19 12:50:00,56.19,56.19,56.18,56.19,4200.0,44.9862,44.9862,44.9782,44.9862,4200.0
2012-06-19 12:55:00,56.19,56.22,56.19,56.21,9800.0,44.9862,45.0102,44.9862,45.0022,9800.0
2012-06-19 13:00:00,56.21,56.21,56.18,56.2,26300.0,45.0022,45.0022,44.9782,44.9942,26300.0
2012-06-19 13:05:00,56.19,56.2,56.17,56.19,7700.0,44.9862,44.9942,44.9702,44.9862,7700.0
2012-06-19 13:10:00,56.2,56.21,56.19,56.2,4900.0,44.9942,45.0022,44.9862,44.9942,4900.0
2012-06-19 13:15:00,56.18,56.21,56.18,56.2,11800.0,44.9782,45.0022,44.9782,44.9942,11800.0
2012-06-19 13:20:00,56.21,56.22,56.2,56.21,36200.0,45.0022,45.0102,44.9942,45.0022,36200.0
2012-06-19 13:25:00,56.21,56.22,56.2,56.22,26400.0,45.0022,45.0102,44.9942,45.0102,26400.0
2012-06-19 13:30:00,56.22,56.24,56.21,56.23,25900.0,45.0102,45.0262,45.0022,45.0182,25900.0
2012-06-19 13:35:00,56.24,56.29,56.24,56.27,19400.0,45.0262,45.0663,45.0262,45.0503,19400.0
2012-06-19 13:40:00,56.28,56.29,56.25,56.29,23700.0,45.0583,45.0663,45.0342,45.0663,23700.0
2012-06-19 13:45:00,56.29,56.29,56.27,56.29,9300.0,45.0663,45.0663,45.0503,45.0663,9300.0
2012-06-19 13:50:00,56.29,56.29,56.27,56.27,2500.0,45.0663,45.0663,45.0503,45.0503,2500.0
2012-06-19 13:55:00,56.27,56.29,56.27,56.28,4600.0,45.0503,45.0663,45.0503,45.0583,4600.0
2012-06-19 14:00:00,56.29,56.29,56.26,56.28,7700.0,45.0663,45.0663,45.0422,45.0583,7700.0
2012-06-19 14:05:00,56.28,56.28,56.26,56.26,8000.0,45.0583,45.0583,45.0422,45.0422,8000.0
2012-06-19 14:10:00,56.26,56.27,56.25,56.26,8900.0,45.0422,45.0503,45.0342,45.0422,8900.0
2012-06-19 14:15:00,56.25,56.26,56.25,56.25,8800.0,45.0342,45.0422,45.0342,45.0342,8800.0
2012-06-19 14:20:00,56.26,56.27,56.25,56.26,4300.0,45.0422,45.0503,45.0342,45.0422,4300.0
2012-06-19 14:25:00,56.27,56.27,56.2,56.2,9800.0,45.0503,45.0503,44.9942,44.9942,9800.0
2012-06-19 14:30:00,56.21,56.21,56.08,56.09,37300.0,45.0022,45.0022,44.8981,44.9061,37300.0
2012-06-19 14:35:00,56.09,56.11,56.06,56.11,18100.0,44.9061,44.9222,44.8821,44.9222,18100.0
2012-06-19 14:40:00,56.11,56.13,56.09,56.09,9200.0,44.9222,44.9382,44.9061,44.9061,9200.0
2012-06-19 14:45:00,56.09,56.09,56.03,56.03,13900.0,44.9061,44.9061,44.8581,44.8581,13900.0
2012-06-19 14:50:00,56.03,56.04,56.02,56.03,7900.0,44.8581,44.8661,44.8501,44.8581,7900.0
2012-06-19 14:55:00,56.02,56.07,56.01,56.07,17300.0,44.8501,44.8901,44.8421,44.8901,17300.0
2012-06-19 15:00:00,56.07,56.09,56.05,56.06,13500.0,44.8901,44.9061,44.8741,44.8821,13500.0
2012-06-19 15:05:00,56.05,56.12,56.05,56.11,6900.0,44.8741,44.9302,44.8741,44.9222,6900.0
2012-06-19 15:10:00,56.11,56.14,56.1,56.12,11500.0,44.9222,44.9462,44.9141,44.9302,11500.0
2012-06-19 15:15:00,56.11,56.2,56.11,56.19,12100.0,44.9222,44.9942,44.9222,44.9862,12100.0
2012-06-19 15:20:00,56.19,56.21,56.17,56.18,8700.0,44.9862,45.0022,44.9702,44.9782,8700.0
2012-06-19 15:25:00,56.18,56.18,56.1,56.12,13900.0,44.9782,44.9782,44.9141,44.9302,13900.0
2012-06-19 15:30:00,56.13,56.16,56.1,56.12,20100.0,44.9382,44.9622,44.9141,44.9302,20100.0
2012-06-19 15:35:00,56.11,56.12,56.06,56.11,30300.0,44.9222,44.9302,44.8821,44.9222,30300.0
2012-06-19 15:40:00,56.11,56.12,56.08,56.08,21100.0,44.9222,44.9302,44.8981,44.8981,21100.0
2012-06-19 15:45:00,56.09,56.11,56.03,56.04,58900.0,44.9061,44.9222,44.8581,44.8661,58900.0
2012-06-19 15:50:00,56.04,56.05,56.0,56.02,36100.0,44.8661,44.8741,44.8341,44.8501,36100.0
2012-06-19 15:55:00,56.03,56.04,55.96,56.0,80600.0,44.8581,44.8661,44.8021,44.8341,80600.0
2012-06-20 09:30:00,55.9,56.0,55.87,55.91,46600.0,44.754,44.8341,44.73,44.762,46600.0
2012-06-20 09:35:00,55.89,55.91,55.67,55.67,241100.0,44.746,44.762,44.5699,44.5699,241100.0
2012-06-20 09:40:00,55.67,55.71,55.58,55.69,224400.0,44.5699,44.6019,44.4978,44.5859,224400.0
2012-06-20 09:45:00,55.69,55.79,55.68,55.75,39200.0,44.5859,44.666,44.5779,44.6339,39200.0
2012-06-20 09:50:00,55.74,55.81,55.74,55.78,23700.0,44.6259,44.682,44.6259,44.658,23700.0
2012-06-20 09:55:00,55.78,55.83,55.76,55.82,13900.0,44.658,44.698,44.6419,44.69,13900.0
2012-06-20 10:00:00,55.8,55.87,55.78,55.8,19100.0,44.674,44.73,44.658,44.674,19100.0
2012-06-20 10:05:00,55.8,55.89,55.76,55.88,30600.0,44.674,44.746,44.6419,44.738,30600.0
2012-06-20 10:10:00,55.88,55.94,55.88,55.94,18100.0,44.738,44.7861,44.738,44.7861,18100.0
2012-06-20 10:15:00,55.94,55.95,55.89,55.89,9200.0,44.7861,44.7941,44.746,44.746,9200.0
2012-06-20 10:20:00,55.89,55.9,55.82,55.84,16600.0,44.746,44.754,44.69,44.706,16600.0
2012-06-20 10:25:00,55.84,55.92,55.83,55.89,19400.0,44.706,44.77,44.698,44.746,19400.0
2012-06-20 10:30:00,55.85,55.86,55.81,55.82,19500.0,44.714,44.722,44.682,44.69,19500.0
2012-06-20 10:35:00,55.81,55.9,55.79,55.87,275300.0,44.682,44.754,44.666,44.73,275300.0
2012-06-20 10:40:00,55.87,55.91,55.84,55.89,58500.0,44.73,44.762,44.706,44.746,58500.0
2012-06-20 10:45:00,55.89,55.92,55.84,55.84,34300.0,44.746,44.77,44.706,44.706,34300.0
2012-06-20 10:50:00,55.84,55.85,55.76,55.76,12900.0,44.706,44.714,44.6419,44.6419,12900.0
2012-06-20 10:55:00,55.77,55.79,55.73,55.75,10500.0,44.6499,44.666,44.6179,44.6339,10500.0
2012-06-20 11:00:00,55.74,55.81,55.74,55.8,22200.0,44.6259,44.682,44.6259,44.674,22200.0
2012-06-20 11:05:00,55.81,55.85,55.8,55.81,12200.0,44.682,44.714,44.674,44.682,12200.0
2012-06-20 11:10:00,55.81,55.9,55.81,55.89,16500.0,44.682,44.754,44.682,44.746,16500.0
2012-06-20 11:15:00,55.9,55.9,55.81,55.83,25100.0,44.754,44.754,44.682,44.698,25100.0
2012-06-20 11:20:00,55.83,55.84,55.8,55.8,16300.0,44.698,44.706,44.674,44.674,16300.0
2012-06-20 11:25:00,55.81,55.83,55.78,55.83,25000.0,44.682,44.698,44.658,44.698,25000.0
2012-06-20 11:30:00,55.83,55.85,55.8,55.82,9400.0,44.698,44.714,44.674,44.69,9400.0
2012-06-20 11:35:00,55.81,55.82,55.78,55.78,13300.0,44.682,44.69,44.658,44.658,13300.0
2012-06-20 11:40:00,55.78,55.86,55.78,55.85,28800.0,44.658,44.722,44.658,44.714,28800.0
2012-06-20 11:45:00,55.87,55.88,55.83,55.84,12700.0,44.73,44.738,44.698,44.706,12700.0
2012-06-20 11:50:00,55.85,55.85,55.8,55.8,16500.0,44.714,44.714,44.674,44.674,16500.0
2012-06-20 11:55:00,55.8,55.8,55.77,55.77,7400.0,44.674,44.674,44.6499,44.6499,7400.0
2012-06-20 12:00:00,55.78,55.78,55.71,55.71,13100.0,44.658,44.658,44.6019,44.6019,13100.0
2012-06-20 12:05:00,55.72,55.72,55.67,55.69,7400.0,44.6099,44.6099,44.5699,44.5859,7400.0
2012-06-20 12:10:00,55.68,55.71,55.67,55.67,11200.0,44.5779,44.6019,44.5699,44.5699,11200.0
2012-06-20 12:15:00,55.68,55.72,55.67,55.7,17600.0,44.5779,44.6099,44.5699,44.5939,17600.0
2012-06-20 12:20:00,55.72,55.75,55.7,55.7,10500.0,44.6099,44.6339,44.5939,44.5939,10500.0
2012-06-20 12:25:00,55.7,55.75,55.67,55.72,45200.0,44.5939,44.6339,44.5699,44.6099,45200.0
2012-06-20 12:30:00,55.72,55.81,55.44,55.63,58000.0,44.6099,44.682,44.3857,44.5379,58000.0
2012-06-20 12:35:00,55.64,55.64,55.35,55.39,141100.0,44.5459,44.5459,44.3137,44.3457,141100.0
2012-06-20 12:40:00,55.39,55.52,55.35,55.51,98800.0,44.3457,44.4498,44.3137,44.4418,98800.0
2012-06-20 12:45:00,55.54,55.77,55.53,55.71,58200.0,44.4658,44.6499,44.4578,44.6019,58200.0
2012-06-20 12:50:00,55.72,55.76,55.64,55.72,19300.0,44.6099,44.6419,44.5459,44.6099,19300.0
2012-06-20 12:55:00,55.73,55.81,55.7,55.8,13500.0,44.6179,44.682,44.5939,44.674,13500.0
2012-06-20 13:00:00,55.79,55.93,55.79,55.92,36500.0,44.666,44.778,44.666,44.77,36500.0
2012-06-20 13:05:00,55.93,56.07,55.91,56.07,22600.0,44.778,44.8901,44.762,44.8901,22600.0
2012-06-20 13:10:00,56.07,56.07,55.97,56.01,36400.0,44.8901,44.8901,44.8101,44.8421,36400.0
2012-06-20 13:15:00,56.03,56.09,55.98,55.98,36100.0,44.8581,44.9061,44.8181,44.8181,36100.0
2012-06-20 13:20:00,55.98,56.06,55.98,56.04,18800.0,44.8181,44.8821,44.8181,44.8661,18800.0
2012-06-20 13:25:00,56.03,56.06,55.98,56.0,26100.0,44.8581,44.8821,44.8181,44.8341,26100.0
2012-06-20 13:30:00,56.0,56.03,55.93,55.93,14800.0,44.8341,44.8581,44.778,44.778,14800.0
2012-06-20 13:35:00,55.94,55.97,55.88,55.9,12000.0,44.7861,44.8101,44.738,44.754,12000.0
2012-06-20 13:40:00,55.9,55.94,55.88,55.93,21300.0,44.754,44.7861,44.738,44.778,21300.0
2012-06-20 13:45:00,55.94,55.98,55.9,55.97,36000.0,44.7861,44.8181,44.754,44.8101,36000.0
2012-06-20 13:50:00,55.97,55.97,55.88,55.89,20600.0,44.8101,44.8101,44.738,44.746,20600.0
2012-06-20 13:55:00,55.9,55.94,55.86,55.94,9000.0,44.754,44.7861,44.722,44.7861,9000.0
2012-06-20 14:00:00,55.94,55.94,55.85,55.91,11700.0,44.7861,44.7861,44.714,44.762,11700.0
2012-06-20 14:05:00,55.9,55.95,55.89,55.92,6600.0,44.754,44.7941,44.746,44.77,6600.0
2012-06-20 14:10:00,55.92,55.97,55.89,55.89,13600.0,44.77,44.8101,44.746,44.746,13600.0
2012-06-20 14:15:00,55.9,55.95,55.84,55.85,37700.0,44.754,44.7941,44.706,44.714,37700.0
2012-06-20 14:20:00,55.87,55.89,55.81,55.84,55400.0,44.73,44.746,44.682,44.706,55400.0
2012-06-20 14:25:00,55.82,55.87,55.78,55.83,24700.0,44.69,44.73,44.658,44.698,24700.0
2012-06-20 14:30:00,55.82,55.89,55.81,55.85,25600.0,44.69,44.746,44.682,44.714,25600.0
2012-06-20 14:35:00,55.85,55.94,55.85,55.88,16700.0,44.714,44.7861,44.714,44.738,16700.0
2012-06-20 14:40:00,55.85,55.89,55.82,55.82,98900.0,44.714,44.746,44.69,44.69,98900.0
2012-06-20 14:45:00,55.81,55.81,55.67,55.72,12700.0,44.682,44.682,44.5699,44.6099,12700.0
2012-06-20 14:50:00,55.72,55.81,55.71,55.8,32400.0,44.6099,44.682,44.6019,44.674,32400.0
2012-06-20 14:55:00,55.79,55.85,55.78,55.78,13500.0,44.666,44.714,44.658,44.658,13500.0
2012-06-20 15:00:00,55.8,55.8,55.68,55.68,10200.0,44.674,44.674,44.5779,44.5779,10200.0
2012-06-20 15:05:00,55.68,55.68,55.6,55.62,38600.0,44.5779,44.5779,44.5138,44.5299,38600.0
2012-06-20 15:10:00,55.63,55.7,55.59,55.7,26700.0,44.5379,44.5939,44.5058,44.5939,26700.0
2012-06-20 15:15:00,55.68,55.69,55.55,55.56,13100.0,44.5779,44.5859,44.4738,44.4818,13100.0
2012-06-20 15:20:00,55.56,55.6,55.56,55.6,24300.0,44.4818,44.5138,44.4818,44.5138,24300.0
2012-06-20 15:25:00,55.61,55.76,55.61,55.73,25800.0,44.5219,44.6419,44.5219,44.6179,25800.0
2012-06-20 15:30:00,55.73,55.8,55.71,55.72,21300.0,44.6179,44.674,44.6019,44.6099,21300.0
2012-06-20 15:35:00,55.75,55.78,55.69,55.71,19400.0,44.6339,44.658,44.5859,44.6019,19400.0
2012-06-20 15:40:00,55.7,55.83,55.68,55.82,49900.0,44.5939,44.698,44.5779,44.69,49900.0
2012-06-20 15:45:00,55.83,55.84,55.76,55.8,58500.0,44.698,44.706,44.6419,44.674,58500.0
2012-06-20 15:50:00,55.8,55.82,55.71,55.74,44300.0,44.674,44.69,44.6019,44.6259,44300.0
2012-06-20 15:55:00,55.74,55.76,55.7,55.76,156400.0,44.6259,44.6419,44.5939,44.6419,156400.0
2012-06-21 09:30:00,55.39,55.44,55.32,55.35,59100.0,44.3457,44.3857,44.2897,44.3137,59100.0
2012-06-21 09:35:00,55.35,55.38,55.2,55.2,30300.0,44.3137,44.3377,44.1936,44.1936,30300.0
2012-06-21 09:40:00,55.18,55.18,55.11,55.11,15100.0,44.1776,44.1776,44.1215,44.1215,15100.0
2012-06-21 09:45:00,55.14,55.2,55.11,55.15,18700.0,44.1456,44.1936,44.1215,44.1536,18700.0
2012-06-21 09:50:00,55.17,55.31,55.17,55.3,16900.0,44.1696,44.2817,44.1696,44.2737,16900.0
2012-06-21 09:55:00,55.28,55.28,55.21,55.22,4600.0,44.2577,44.2577,44.2016,44.2096,4600.0
2012-06-21 10:00:00,55.21,55.21,55.03,55.03,34100.0,44.2016,44.2016,44.0575,44.0575,34100.0
2012-06-21 10:05:00,55.03,55.16,55.02,55.11,75500.0,44.0575,44.1616,44.0495,44.1215,75500.0
2012-06-21 10:10:00,55.09,55.15,55.07,55.13,10000.0,44.1055,44.1536,44.0895,44.1376,10000.0
2012-06-21 10:15:00,55.13,55.16,55.11,55.11,10400.0,44.1376,44.1616,44.1215,44.1215,10400.0
2012-06-21 10:20:00,55.12,55.16,55.03,55.11,8100.0,44.1296,44.1616,44.0575,44.1215,8100.0
2012-06-21 10:25:00,55.09,55.1,55.02,55.06,14800.0,44.1055,44.1135,44.0495,44.0815,14800.0
2012-06-21 10:30:00,55.05,55.1,55.02,55.08,11200.0,44.0735,44.1135,44.0495,44.0975,11200.0
2012-06-21 10:35:00,55.09,55.12,55.05,55.06,17500.0,44.1055,44.1296,44.0735,44.0815,17500.0
2012-06-21 10:40:00,55.06,55.12,55.05,55.12,9700.0,44.0815,44.1296,44.0735,44.1296,9700.0
2012-06-21 10:45:00,55.13,55.19,55.13,55.17,6600.0,44.1376,44.1856,44.1376,44.1696,6600.0
2012-06-21 10:50:00,55.16,55.23,55.16,55.23,9600.0,44.1616,44.2176,44.1616,44.2176,9600.0
2012-06-21 10:55:00,55.23,55.23,55.16,55.18,7000.0,44.2176,44.2176,44.1616,44.1776,7000.0
2012-06-21 11:00:00,55.18,55.18,55.05,55.06,7900.0,44.1776,44.1776,44.0735,44.0815,7900.0
2012-06-21 11:05:00,55.05,55.05,54.97,54.98,17100.0,44.0735,44.0735,44.0095,44.0175,17100.0
2012-06-21 11:10:00,54.96,54.98,54.89,54.89,26500.0,44.0015,44.0175,43.9454,43.9454,26500.0
2012-06-21 11:15:00,54.89,54.95,54.89,54.95,5400.0,43.9454,43.9934,43.9454,43.9934,5400.0
2012-06-21 11:20:00,54.94,54.97,54.92,54.95,9900.0,43.9854,44.0095,43.9694,43.9934,9900.0
2012-06-21 11:25:00,54.95,54.95,54.87,54.88,18900.0,43.9934,43.9934,43.9294,43.9374,18900.0
2012-06-21 11:30:00,54.89,54.89,54.84,54.85,6400.0,43.9454,43.9454,43.9054,43.9134,6400.0
2012-06-21 11:35:00,54.85,54.86,54.78,54.81,15400.0,43.9134,43.9214,43.8573,43.8814,15400.0
2012-06-21 11:40:00,54.8,54.8,54.74,54.79,7900.0,43.8734,43.8734,43.8253,43.8654,7900.0
2012-06-21 11:45:00,54.8,54.81,54.74,54.76,5800.0,43.8734,43.8814,43.8253,43.8413,5800.0
2012-06-21 11:50:00,54.76,54.79,54.71,54.78,22000.0,43.8413,43.8654,43.8013,43.8573,22000.0
2012-06-21 11:55:00,54.78,54.82,54.77,54.81,4100.0,43.8573,43.8894,43.8493,43.8814,4100.0
2012-06-21 12:00:00,54.81,54.82,54.74,54.74,6000.0,43.8814,43.8894,43.8253,43.8253,6000.0
2012-06-21 12:05:00,54.74,54.79,54.71,54.77,29800.0,43.8253,43.8654,43.8013,43.8493,29800.0
2012-06-21 12:10:00,54.77,54.79,54.74,54.74,9300.0,43.8493,43.8654,43.8253,43.8253,9300.0
2012-06-21 12:15:00,54.73,54.75,54.68,54.73,12300.0,43.8173,43.8333,43.7773,43.8173,12300.0
2012-06-21 12:20:00,54.73,54.73,54.61,54.61,36100.0,43.8173,43.8173,43.7212,43.7212,36100.0
2012-06-21 12:25:00,54.63,54.63,54.5,54.53,19000.0,43.7373,43.7373,43.6332,43.6572,19000.0
2012-06-21 12:30:00,54.52,54.54,54.5,54.52,4700.0,43.6492,43.6652,43.6332,43.6492,4700.0
2012-06-21 12:35:00,54.53,54.61,54.53,54.58,8900.0,43.6572,43.7212,43.6572,43.6972,8900.0
2012-06-21 12:40:00,54.57,54.58,54.5,54.5,12900.0,43.6892,43.6972,43.6332,43.6332,12900.0
2012-06-21 12:45:00,54.51,54.58,54.51,54.56,5000.0,43.6412,43.6972,43.6412,43.6812,5000.0
2012-06-21 12:50:00,54.56,54.59,54.56,54.57,2600.0,43.6812,43.7052,43.6812,43.6892,2600.0
2012-06-21 12:55:00,54.57,54.58,54.55,54.58,5300.0,43.6892,43.6972,43.6732,43.6972,5300.0
2012-06-21 13:00:00,54.58,54.6,54.56,54.6,22800.0,43.6972,43.7132,43.6812,43.7132,22800.0
2012-06-21 13:05:00,54.58,54.65,54.58,54.65,2700.0,43.6972,43.7533,43.6972,43.7533,2700.0
2012-06-21 13:10:00,54.64,54.65,54.57,54.6,5500.0,43.7453,43.7533,43.6892,43.7132,5500.0
2012-06-21 13:15:00,54.6,54.63,54.59,54.59,6100.0,43.7132,43.7373,43.7052,43.7052,6100.0
2012-06-21 13:20:00,54.57,54.65,54.57,54.59,6600.0,43.6892,43.7533,43.6892,43.7052,6600.0
2012-06-21 13:25:00,54.58,54.6,54.56,54.57,8500.0,43.6972,43.7132,43.6812,43.6892,8500.0
2012-06-21 13:30:00,54.57,54.6,54.55,54.57,5300.0,43.6892,43.7132,43.6732,43.6892,5300.0
2012-06-21 13:35:00,54.56,54.56,54.5,54.53,37600.0,43.6812,43.6812,43.6332,43.6572,37600.0
2012-06-21 13:40:00,54.51,54.51,54.46,54.48,31900.0,43.6412,43.6412,43.6012,43.6172,31900.0
2012-06-21 13:45:00,54.49,54.51,54.44,54.45,36300.0,43.6252,43.6412,43.5851,43.5931,36300.0
2012-06-21 13:50:00,54.45,54.49,54.43,54.48,5900.0,43.5931,43.6252,43.5771,43.6172,5900.0
2012-06-21 13:55:00,54.48,54.5,54.46,54.48,8500.0,43.6172,43.6332,43.6012,43.6172,8500.0
2012-06-21 14:00:00,54.46,54.48,54.45,54.45,5300.0,43.6012,43.6172,43.5931,43.5931,5300.0
2012-06-21 14:05:00,54.45,54.45,54.42,54.43,8100.0,43.5931,43.5931,43.5691,43.5771,8100.0
2012-06-21 14:10:00,54.44,54.44,54.39,54.41,21600.0,43.5851,43.5851,43.5451,43.5611,21600.0
2012-06-21 14:15:00,54.42,54.42,54.37,54.37,6700.0,43.5691,43.5691,43.5291,43.5291,6700.0
2012-06-21 14:20:00,54.37,54.37,54.3,54.31,6800.0,43.5291,43.5291,43.4731,43.4811,6800.0
2012-06-21 14:25:00,54.3,54.32,54.26,54.31,20700.0,43.4731,43.4891,43.441,43.4811,20700.0
2012-06-21 14:30:00,54.31,54.32,54.31,54.31,4100.0,43.4811,43.4891,43.4811,43.4811,4100.0
2012-06-21 14:35:00,54.3,54.31,54.26,54.29,15100.0,43.4731,43.4811,43.441,43.465,15100.0
2012-06-21 14:40:00,54.29,54.38,54.28,54.37,8600.0,43.465,43.5371,43.457,43.5291,8600.0
2012-06-21 14:45:00,54.37,54.38,54.32,54.34,4700.0,43.5291,43.5371,43.4891,43.5051,4700.0
2012-06-21 14:50:00,54.35,54.38,54.34,54.34,3200.0,43.5131,43.5371,43.5051,43.5051,3200.0
2012-06-21 14:55:00,54.35,54.36,54.31,54.34,10400.0,43.5131,43.5211,43.4811,43.5051,10400.0
2012-06-21 15:00:00,54.34,54.36,54.31,54.34,5300.0,43.5051,43.5211,43.4811,43.5051,5300.0
2012-06-21 15:05:00,54.35,54.35,54.26,54.28,12900.0,43.5131,43.5131,43.441,43.457,12900.0
2012-06-21 15:10:00,54.27,54.27,54.17,54.22,15100.0,43.449,43.449,43.369,43.409,15100.0
2012-06-21 15:15:00,54.21,54.21,54.13,54.14,9800.0,43.401,43.401,43.337,43.345,9800.0
2012-06-21 15:20:00,54.13,54.19,54.09,54.19,15600.0,43.337,43.385,43.3049,43.385,15600.0
2012-06-21 15:25:00,54.2,54.23,54.19,54.23,3900.0,43.393,43.417,43.385,43.417,3900.0
2012-06-21 15:30:00,54.23,54.23,54.15,54.16,17200.0,43.417,43.417,43.353,43.361,17200.0
2012-06-21 15:35:00,54.15,54.25,54.15,54.22,10000.0,43.353,43.433,43.353,43.409,10000.0
2012-06-21 15:40:00,54.22,54.22,54.15,54.18,18600.0,43.409,43.409,43.353,43.377,18600.0
2012-06-21 15:45:00,54.17,54.18,54.04,54.06,73900.0,43.369,43.377,43.2649,43.2809,73900.0
2012-06-21 15:50:00,54.06,54.12,54.04,54.1,122300.0,43.2809,43.3289,43.2649,43.3129,122300.0
2012-06-21 15:55:00,54.11,54.16,54.07,54.14,126300.0,43.3209,43.361,43.2889,43.345,126300.0
2012-06-22 09:30:00,53.62,53.86,53.44,53.44,156700.0,42.9286,43.1208,42.7845,42.7845,156700.0
2012-06-22 09:35:00,53.44,53.46,53.29,53.3,93300.0,42.7845,42.8005,42.6644,42.6724,93300.0
2012-06-22 09:40:00,53.3,53.33,53.22,53.29,49200.0,42.6724,42.6965,42.6084,42.6644,49200.0
2012-06-22 09:45:00,53.29,53.31,53.24,53.31,78400.0,42.6644,42.6805,42.6244,42.6805,78400.0
2012-06-22 09:50:00,53.31,53.37,53.27,53.33,31700.0,42.6805,42.7285,42.6484,42.6965,31700.0
2012-06-22 09:55:00,53.33,53.36,53.31,53.36,47300.0,42.6965,42.7205,42.6805,42.7205,47300.0
2012-06-22 10:00:00,53.37,53.5,53.37,53.48,56600.0,42.7285,42.8326,42.7285,42.8166,56600.0
2012-06-22 10:05:00,53.48,53.5,53.39,53.4,22100.0,42.8166,42.8326,42.7445,42.7525,22100.0
2012-06-22 10:10:00,53.39,53.41,53.36,53.37,28900.0,42.7445,42.7605,42.7205,42.7285,28900.0
2012-06-22 10:15:00,53.38,53.4,53.34,53.34,28600.0,42.7365,42.7525,42.7045,42.7045,28600.0
2012-06-22 10:20:00,53.34,53.34,53.3,53.3,21300.0,42.7045,42.7045,42.6724,42.6724,21300.0
2012-06-22 10:25:00,53.32,53.33,53.25,53.25,27100.0,42.6885,42.6965,42.6324,42.6324,27100.0
2012-06-22 10:30:00,53.26,53.29,53.24,53.29,9000.0,42.6404,42.6644,42.6244,42.6644,9000.0
2012-06-22 10:35:00,53.29,53.32,53.27,53.27,9500.0,42.6644,42.6885,42.6484,42.6484,9500.0
2012-06-22 10:40:00,53.25,53.28,53.22,53.22,7500.0,42.6324,42.6564,42.6084,42.6084,7500.0
2012-06-22 10:45:00,53.22,53.25,53.2,53.23,8900.0,42.6084,42.6324,42.5924,42.6164,8900.0
2012-06-22 10:50:00,53.23,53.27,53.22,53.27,11500.0,42.6164,42.6484,42.6084,42.6484,11500.0
2012-06-22 10:55:00,53.28,53.31,53.28,53.3,3900.0,42.6564,42.6805,42.6564,42.6724,3900.0
2012-06-22 11:00:00,53.28,53.34,53.26,53.34,12100.0,42.6564,42.7045,42.6404,42.7045,12100.0
2012-06-22 11:05:00,53.33,53.33,53.26,53.26,17500.0,42.6965,42.6965,42.6404,42.6404,17500.0
2012-06-22 11:10:00,53.26,53.27,53.24,53.26,4400.0,42.6404,42.6484,42.6244,42.6404,4400.0
2012-06-22 11:15:00,53.26,53.32,53.24,53.32,23800.0,42.6404,42.6885,42.6244,42.6885,23800.0
2012-06-22 11:20:00,53.31,53.34,53.3,53.3,5200.0,42.6805,42.7045,42.6724,42.6724,5200.0
2012-06-22 11:25:00,53.31,53.31,53.24,53.24,7400.0,42.6805,42.6805,42.6244,42.6244,7400.0
2012-06-22 11:30:00,53.25,53.29,53.25,53.29,8900.0,42.6324,42.6644,42.6324,42.6644,8900.0
2012-06-22 11:35:00,53.28,53.28,53.25,53.28,2500.0,42.6564,42.6564,42.6324,42.6564,2500.0
2012-06-22 11:40:00,53.27,53.32,53.27,53.32,12800.0,42.6484,42.6885,42.6484,42.6885,12800.0
2012-06-22 11:45:00,53.34,53.35,53.33,53.33,2800.0,42.7045,42.7125,42.6965,42.6965,2800.0
2012-06-22 11:50:00,53.32,53.36,53.32,53.34,5000.0,42.6885,42.7205,42.6885,42.7045,5000.0
2012-06-22 11:55:00,53.32,53.34,53.32,53.34,2800.0,42.6885,42.7045,42.6885,42.7045,2800.0
2012-06-22 12:00:00,53.34,53.35,53.32,53.33,4400.0,42.7045,42.7125,42.6885,42.6965,4400.0
2012-06-22 12:05:00,53.33,53.33,53.31,53.31,1600.0,42.6965,42.6965,42.6805,42.6805,1600.0
2012-06-22 12:10:00,53.3,53.33,53.3,53.32,9200.0,42.6724,42.6965,42.6724,42.6885,9200.0
2012-06-22 12:15:00,53.31,53.34,53.29,53.34,7100.0,42.6805,42.7045,42.6644,42.7045,7100.0
2012-06-22 12:20:00,53.35,53.36,53.3,53.31,4300.0,42.7125,42.7205,42.6724,42.6805,4300.0
2012-06-22 12:25:00,53.31,53.35,53.31,53.35,7000.0,42.6805,42.7125,42.6805,42.7125,7000.0
2012-06-22 12:30:00,53.35,53.35,53.34,53.35,900.0,42.7125,42.7125,42.7045,42.7125,900.0
2012-06-22 12:35:00,53.35,53.36,53.32,53.32,2300.0,42.7125,42.7205,42.6885,42.6885,2300.0
2012-06-22 12:40:00,53.3,53.34,53.3,53.34,1600.0,42.6724,42.7045,42.6724,42.7045,1600.0
2012-06-22 12:45:00,53.35,53.41,53.35,53.39,12800.0,42.7125,42.7605,42.7125,42.7445,12800.0
2012-06-22 12:50:00,53.4,53.41,53.39,53.41,900.0,42.7525,42.7605,42.7445,42.7605,900.0
2012-06-22 12:55:00,53.4,53.42,53.39,53.39,4900.0,42.7525,42.7685,42.7445,42.7445,4900.0
2012-06-22 13:00:00,53.38,53.4,53.35,53.35,3700.0,42.7365,42.7525,42.7125,42.7125,3700.0
2012-06-22 13:05:00,53.34,53.38,53.34,53.37,3000.0,42.7045,42.7365,42.7045,42.7285,3000.0
2012-06-22 13:10:00,53.36,53.37,53.36,53.37,1800.0,42.7205,42.7285,42.7205,42.7285,1800.0
2012-06-22 13:15:00,53.38,53.42,53.38,53.4,11300.0,42.7365,42.7685,42.7365,42.7525,11300.0
2012-06-22 13:20:00,53.4,53.42,53.4,53.4,5600.0,42.7525,42.7685,42.7525,42.7525,5600.0
2012-06-22 13:25:00,53.4,53.43,53.4,53.43,3300.0,42.7525,42.7765,42.7525,42.7765,3300.0
2012-06-22 13:30:00,53.43,53.43,53.41,53.41,3000.0,42.7765,42.7765,42.7605,42.7605,3000.0
2012-06-22 13:35:00,53.41,53.44,53.41,53.44,6700.0,42.7605,42.7845,42.7605,42.7845,6700.0
2012-06-22 13:40:00,53.43,53.44,53.43,53.43,1200.0,42.7765,42.7845,42.7765,42.7765,1200.0
2012-06-22 13:45:00,53.44,53.46,53.44,53.45,2500.0,42.7845,42.8005,42.7845,42.7925,2500.0
2012-06-22 13:50:00,53.45,53.45,53.41,53.42,7600.0,42.7925,42.7925,42.7605,42.7685,7600.0
2012-06-22 13:55:00,53.42,53.43,53.41,53.43,3200.0,42.7685,42.7765,42.7605,42.7765,3200.0
2012-06-22 14:00:00,53.43,53.47,53.43,53.47,5100.0,42.7765,42.8085,42.7765,42.8085,5100.0
2012-06-22 14:05:00,53.48,53.5,53.48,53.5,2200.0,42.8166,42.8326,42.8166,42.8326,2200.0
2012-06-22 14:10:00,53.49,53.5,53.46,53.46,6500.0,42.8246,42.8326,42.8005,42.8005,6500.0
2012-06-22 14:15:00,53.47,53.48,53.46,53.46,4800.0,42.8085,42.8166,42.8005,42.8005,4800.0
2012-06-22 14:20:00,53.45,53.46,53.45,53.46,5200.0,42.7925,42.8005,42.7925,42.8005,5200.0
2012-06-22 14:25:00,53.46,53.49,53.45,53.49,5400.0,42.8005,42.8246,42.7925,42.8246,5400.0
2012-06-22 14:30:00,53.49,53.51,53.48,53.51,1800.0,42.8246,42.8406,42.8166,42.8406,1800.0
2012-06-22 14:35:00,53.51,53.51,53.5,53.5,7500.0,42.8406,42.8406,42.8326,42.8326,7500.0
2012-06-22 14:40:00,53.49,53.55,53.49,53.55,7400.0,42.8246,42.8726,42.8246,42.8726,7400.0
2012-06-22 14:45:00,53.56,53.59,53.56,53.59,4100.0,42.8806,42.9046,42.8806,42.9046,4100.0
2012-06-22 14:50:00,53.6,53.63,53.58,53.58,7400.0,42.9126,42.9366,42.8966,42.8966,7400.0
2012-06-22 14:55:00,53.59,53.62,53.58,53.62,3400.0,42.9046,42.9286,42.8966,42.9286,3400.0
2012-06-22 15:00:00,53.61,53.63,53.56,53.56,9700.0,42.9206,42.9366,42.8806,42.8806,9700.0
2012-06-22 15:05:00,53.55,53.55,53.52,53.53,6200.0,42.8726,42.8726,42.8486,42.8566,6200.0
2012-06-22 15:10:00,53.53,53.65,53.53,53.64,11200.0,42.8566,42.9527,42.8566,42.9447,11200.0
2012-06-22 15:15:00,53.63,53.63,53.57,53.57,7500.0,42.9366,42.9366,42.8886,42.8886,7500.0
2012-06-22 15:20:00,53.57,53.58,53.53,53.55,8100.0,42.8886,42.8966,42.8566,42.8726,8100.0
2012-06-22 15:25:00,53.56,53.59,53.54,53.59,4500.0,42.8806,42.9046,42.8646,42.9046,4500.0
2012-06-22 15:30:00,53.58,53.64,53.54,53.55,14800.0,42.8966,42.9447,42.8646,42.8726,14800.0
2012-06-22 15:35:00,53.54,53.59,53.51,53.58,12600.0,42.8646,42.9046,42.8406,42.8966,12600.0
2012-06-22 15:40:00,53.56,53.65,53.56,53.64,25800.0,42.8806,42.9527,42.8806,42.9447,25800.0
2012-06-22 15:45:00,53.64,53.69,53.64,53.68,23500.0,42.9447,42.9847,42.9447,42.9767,23500.0
2012-06-22 15:50:00,53.68,53.76,53.66,53.76,48200.0,42.9767,43.0407,42.9607,43.0407,48200.0
2012-06-22 15:55:00,53.75,53.77,53.67,53.69,138800.0,43.0327,43.0487,42.9687,42.9847,138800.0
2012-06-25 09:30:00,52.04,52.08,51.88,51.93,126200.0,41.6637,41.6957,41.5356,41.5756,126200.0
2012-06-25 09:35:00,51.93,51.93,51.77,51.78,62200.0,41.5756,41.5756,41.4475,41.4555,62200.0
2012-06-25 09:40:00,51.78,51.78,51.7,51.77,43500.0,41.4555,41.4555,41.3915,41.4475,43500.0
2012-06-25 09:45:00,51.77,51.8,51.76,51.78,19600.0,41.4475,41.4715,41.4395,41.4555,19600.0
2012-06-25 09:50:00,51.77,51.78,51.73,51.76,36800.0,41.4475,41.4555,41.4155,41.4395,36800.0
2012-06-25 09:55:00,51.76,51.89,51.75,51.85,33300.0,41.4395,41.5436,41.4315,41.5116,33300.0
2012-06-25 10:00:00,51.84,51.89,51.84,51.86,42500.0,41.5036,41.5436,41.5036,41.5196,42500.0
2012-06-25 10:05:00,51.86,51.92,51.83,51.83,27100.0,41.5196,41.5676,41.4956,41.4956,27100.0
2012-06-25 10:10:00,51.83,51.87,51.78,51.8,19300.0,41.4956,41.5276,41.4555,41.4715,19300.0
2012-06-25 10:15:00,51.8,51.8,51.74,51.78,25600.0,41.4715,41.4715,41.4235,41.4555,25600.0
2012-06-25 10:20:00,51.79,51.81,51.74,51.78,9300.0,41.4635,41.4795,41.4235,41.4555,9300.0
2012-06-25 10:25:00,51.78,51.81,51.73,51.76,22800.0,41.4555,41.4795,41.4155,41.4395,22800.0
2012-06-25 10:30:00,51.78,51.84,51.77,51.8,23900.0,41.4555,41.5036,41.4475,41.4715,23900.0
2012-06-25 10:35:00,51.8,51.81,51.77,51.77,6600.0,41.4715,41.4795,41.4475,41.4475,6600.0
2012-06-25 10:40:00,51.75,51.77,51.72,51.77,11600.0,41.4315,41.4475,41.4075,41.4475,11600.0
2012-06-25 10:45:00,51.75,51.83,51.73,51.81,35500.0,41.4315,41.4956,41.4155,41.4795,35500.0
2012-06-25 10:50:00,51.82,51.87,51.82,51.87,9000.0,41.4875,41.5276,41.4875,41.5276,9000.0
2012-06-25 10:55:00,51.87,51.9,51.84,51.85,12300.0,41.5276,41.5516,41.5036,41.5116,12300.0
2012-06-25 11:00:00,51.85,51.88,51.83,51.84,16900.0,41.5116,41.5356,41.4956,41.5036,16900.0
2012-06-25 11:05:00,51.83,51.84,51.79,51.84,39100.0,41.4956,41.5036,41.4635,41.5036,39100.0
2012-06-25 11:10:00,51.83,51.85,51.8,51.8,5700.0,41.4956,41.5116,41.4715,41.4715,5700.0
2012-06-25 11:15:00,51.79,51.83,51.79,51.83,4100.0,41.4635,41.4956,41.4635,41.4956,4100.0
2012-06-25 11:20:00,51.82,51.86,51.82,51.86,10600.0,41.4875,41.5196,41.4875,41.5196,10600.0
2012-06-25 11:25:00,51.86,51.86,51.81,51.83,8300.0,41.5196,41.5196,41.4795,41.4956,8300.0
2012-06-25 11:30:00,51.81,51.81,51.75,51.75,19200.0,41.4795,41.4795,41.4315,41.4315,19200.0
2012-06-25 11:35:00,51.74,51.77,51.73,51.74,16200.0,41.4235,41.4475,41.4155,41.4235,16200.0
2012-06-25 11:40:00,51.73,51.75,51.71,51.74,5500.0,41.4155,41.4315,41.3995,41.4235,5500.0
2012-06-25 11:45:00,51.75,51.76,51.74,51.74,3500.0,41.4315,41.4395,41.4235,41.4235,3500.0
2012-06-25 11:50:00,51.75,51.76,51.72,51.75,7400.0,41.4315,41.4395,41.4075,41.4315,7400.0
2012-06-25 11:55:00,51.75,51.77,51.62,51.66,63100.0,41.4315,41.4475,41.3274,41.3594,63100.0
2012-06-25 12:00:00,51.65,51.69,51.62,51.66,50100.0,41.3514,41.3835,41.3274,41.3594,50100.0
2012-06-25 12:05:00,51.66,51.71,51.58,51.65,86500.0,41.3594,41.3995,41.2954,41.3514,86500.0
2012-06-25 12:10:00,51.66,51.66,51.65,51.65,5200.0,41.3594,41.3594,41.3514,41.3514,5200.0
2012-06-25 12:15:00,51.65,51.76,51.65,51.76,5500.0,41.3514,41.4395,41.3514,41.4395,5500.0
2012-06-25 12:20:00,51.78,51.83,51.78,51.82,37200.0,41.4555,41.4956,41.4555,41.4875,37200.0
2012-06-25 12:25:00,51.83,51.83,51.7,51.75,31300.0,41.4956,41.4956,41.3915,41.4315,31300.0
2012-06-25 12:30:00,51.74,51.76,51.73,51.76,14600.0,41.4235,41.4395,41.4155,41.4395,14600.0
2012-06-25 12:35:00,51.76,51.76,51.74,51.74,900.0,41.4395,41.4395,41.4235,41.4235,900.0
2012-06-25 12:40:00,51.75,51.77,51.75,51.77,3600.0,41.4315,41.4475,41.4315,41.4475,3600.0
2012-06-25 12:45:00,51.77,51.77,51.74,51.75,1900.0,41.4475,41.4475,41.4235,41.4315,1900.0
2012-06-25 12:50:00,51.74,51.75,51.74,51.74,2200.0,41.4235,41.4315,41.4235,41.4235,2200.0
2012-06-25 12:55:00,51.74,51.74,51.72,51.72,1800.0,41.4235,41.4235,41.4075,41.4075,1800.0
2012-06-25 13:00:00,51.71,51.72,51.7,51.71,16600.0,41.3995,41.4075,41.3915,41.3995,16600.0
2012-06-25 13:05:00,51.7,51.78,51.7,51.77,18400.0,41.3915,41.4555,41.3915,41.4475,18400.0
2012-06-25 13:10:00,51.78,51.79,51.78,51.79,1500.0,41.4555,41.4635,41.4555,41.4635,1500.0
2012-06-25 13:15:00,51.79,51.79,51.78,51.79,1100.0,41.4635,41.4635,41.4555,41.4635,1100.0
2012-06-25 13:20:00,51.79,51.83,51.79,51.81,22400.0,41.4635,41.4956,41.4635,41.4795,22400.0
2012-06-25 13:25:00,51.81,51.84,51.8,51.84,4700.0,41.4795,41.5036,41.4715,41.5036,4700.0
2012-06-25 13:30:00,51.82,51.92,51.81,51.92,4100.0,41.4875,41.5676,41.4795,41.5676,4100.0
2012-06-25 13:35:00,51.93,51.95,51.92,51.92,9100.0,41.5756,41.5916,41.5676,41.5676,9100.0
2012-06-25 13:40:00,51.92,51.92,51.89,51.89,1800.0,41.5676,41.5676,41.5436,41.5436,1800.0
2012-06-25 13:45:00,51.89,51.89,51.88,51.88,900.0,41.5436,41.5436,41.5356,41.5356,900.0
2012-06-25 13:50:00,51.87,51.87,51.86,51.87,900.0,41.5276,41.5276,41.5196,41.5276,900.0
2012-06-25 13:55:00,51.87,51.93,51.87,51.93,5700.0,41.5276,41.5756,41.5276,41.5756,5700.0
2012-06-25 14:00:00,51.92,52.0,51.92,52.0,14400.0,41.5676,41.6317,41.5676,41.6317,14400.0
2012-06-25 14:05:00,51.99,51.99,51.96,51.96,6400.0,41.6236,41.6236,41.5996,41.5996,6400.0
2012-06-25 14:10:00,51.97,51.99,51.96,51.97,6500.0,41.6076,41.6236,41.5996,41.6076,6500.0
2012-06-25 14:15:00,51.97,52.03,51.96,51.99,6000.0,41.6076,41.6557,41.5996,41.6236,6000.0
2012-06-25 14:20:00,52.0,52.0,51.97,51.98,9500.0,41.6317,41.6317,41.6076,41.6156,9500.0
2012-06-25 14:25:00,51.99,52.0,51.95,51.95,15000.0,41.6236,41.6317,41.5916,41.5916,15000.0
2012-06-25 14:30:00,51.95,51.95,51.93,51.94,10700.0,41.5916,41.5916,41.5756,41.5836,10700.0
2012-06-25 14:35:00,51.93,51.97,51.93,51.97,25000.0,41.5756,41.6076,41.5756,41.6076,25000.0
2012-06-25 14:40:00,51.97,51.97,51.94,51.94,5500.0,41.6076,41.6076,41.5836,41.5836,5500.0
2012-06-25 14:45:00,51.95,51.95,51.89,51.89,25200.0,41.5916,41.5916,41.5436,41.5436,25200.0
2012-06-25 14:50:00,51.9,51.95,51.89,51.95,7100.0,41.5516,41.5916,41.5436,41.5916,7100.0
2012-06-25 14:55:00,51.95,51.97,51.94,51.94,9000.0,41.5916,41.6076,41.5836,41.5836,9000.0
2012-06-25 15:00:00,51.94,51.96,51.94,51.94,7500.0,41.5836,41.5996,41.5836,41.5836,7500.0
2012-06-25 15:05:00,51.95,52.05,51.94,52.02,21100.0,41.5916,41.6717,41.5836,41.6477,21100.0
2012-06-25 15:10:00,52.02,52.1,52.01,52.1,27700.0,41.6477,41.7117,41.6397,41.7117,27700.0
2012-06-25 15:15:00,52.09,52.1,52.01,52.05,74900.0,41.7037,41.7117,41.6397,41.6717,74900.0
2012-06-25 15:20:00,52.04,52.12,52.04,52.1,27200.0,41.6637,41.7277,41.6637,41.7117,27200.0
2012-06-25 15:25:00,52.12,52.16,52.11,52.13,22200.0,41.7277,41.7598,41.7197,41.7357,22200.0
2012-06-25 15:30:00,52.13,52.13,52.06,52.07,25700.0,41.7357,41.7357,41.6797,41.6877,25700.0
2012-06-25 15:35:00,52.06,52.1,52.04,52.07,39900.0,41.6797,41.7117,41.6637,41.6877,39900.0
2012-06-25 15:40:00,52.07,52.14,52.07,52.1,71400.0,41.6877,41.7437,41.6877,41.7117,71400.0
2012-06-25 15:45:00,52.09,52.16,52.09,52.16,52100.0,41.7037,41.7598,41.7037,41.7598,52100.0
2012-06-25 15:50:00,52.16,52.16,52.06,52.1,67200.0,41.7598,41.7598,41.6797,41.7117,67200.0
2012-06-25 15:55:00,52.1,52.12,51.98,51.98,113500.0,41.7117,41.7277,41.6156,41.6156,113500.0
2012-06-26 09:30:00,52.4,52.41,52.3,52.32,52400.0,41.9519,41.9599,41.8718,41.8878,52400.0
2012-06-26 09:35:00,52.31,52.41,52.31,52.41,34600.0,41.8798,41.9599,41.8798,41.9599,34600.0
2012-06-26 09:40:00,52.41,52.45,52.36,52.36,34800.0,41.9599,41.9919,41.9199,41.9199,34800.0
2012-06-26 09:45:00,52.36,52.37,52.31,52.35,79900.0,41.9199,41.9279,41.8798,41.9119,79900.0
2012-06-26 09:50:00,52.34,52.34,52.27,52.3,67000.0,41.9039,41.9039,41.8478,41.8718,67000.0
2012-06-26 09:55:00,52.29,52.31,52.24,52.24,18000.0,41.8638,41.8798,41.8238,41.8238,18000.0
2012-06-26 10:00:00,52.28,52.29,52.2,52.28,45300.0,41.8558,41.8638,41.7918,41.8558,45300.0
2012-06-26 10:05:00,52.28,52.32,52.27,52.28,11800.0,41.8558,41.8878,41.8478,41.8558,11800.0
2012-06-26 10:10:00,52.28,52.28,52.19,52.2,54700.0,41.8558,41.8558,41.7838,41.7918,54700.0
2012-06-26 10:15:00,52.2,52.22,52.12,52.12,27500.0,41.7918,41.8078,41.7277,41.7277,27500.0
2012-06-26 10:20:00,52.12,52.15,52.1,52.14,17000.0,41.7277,41.7517,41.7117,41.7437,17000.0
2012-06-26 10:25:00,52.14,52.17,52.1,52.1,9100.0,41.7437,41.7678,41.7117,41.7117,9100.0
2012-06-26 10:30:00,52.1,52.14,52.06,52.13,36200.0,41.7117,41.7437,41.6797,41.7357,36200.0
2012-06-26 10:35:00,52.1,52.16,52.09,52.13,10300.0,41.7117,41.7598,41.7037,41.7357,10300.0
2012-06-26 10:40:00,52.12,52.15,52.1,52.15,25000.0,41.7277,41.7517,41.7117,41.7517,25000.0
2012-06-26 10:45:00,52.15,52.15,52.06,52.06,24200.0,41.7517,41.7517,41.6797,41.6797,24200.0
2012-06-26 10:50:00,52.07,52.1,52.03,52.1,13500.0,41.6877,41.7117,41.6557,41.7117,13500.0
2012-06-26 10:55:00,52.09,52.13,52.09,52.12,17100.0,41.7037,41.7357,41.7037,41.7277,17100.0
2012-06-26 11:00:00,52.11,52.24,52.1,52.24,13000.0,41.7197,41.8238,41.7117,41.8238,13000.0
2012-06-26 11:05:00,52.24,52.24,52.08,52.09,60600.0,41.8238,41.8238,41.6957,41.7037,60600.0
2012-06-26 11:10:00,52.08,52.1,52.01,52.07,26500.0,41.6957,41.7117,41.6397,41.6877,26500.0
2012-06-26 11:15:00,52.09,52.11,52.04,52.11,15300.0,41.7037,41.7197,41.6637,41.7197,15300.0
2012-06-26 11:20:00,52.11,52.13,52.08,52.13,13200.0,41.7197,41.7357,41.6957,41.7357,13200.0
2012-06-26 11:25:00,52.11,52.17,52.11,52.14,10100.0,41.7197,41.7678,41.7197,41.7437,10100.0
2012-06-26 11:30:00,52.13,52.19,52.13,52.16,8100.0,41.7357,41.7838,41.7357,41.7598,8100.0
2012-06-26 11:35:00,52.15,52.18,52.15,52.16,3400.0,41.7517,41.7758,41.7517,41.7598,3400.0
2012-06-26 11:40:00,52.14,52.16,52.12,52.14,6800.0,41.7437,41.7598,41.7277,41.7437,6800.0
2012-06-26 11:45:00,52.14,52.18,52.13,52.18,3300.0,41.7437,41.7758,41.7357,41.7758,3300.0
2012-06-26 11:50:00,52.19,52.29,52.19,52.29,12900.0,41.7838,41.8638,41.7838,41.8638,12900.0
2012-06-26 11:55:00,52.29,52.29,52.26,52.26,4100.0,41.8638,41.8638,41.8398,41.8398,4100.0
2012-06-26 12:00:00,52.26,52.28,52.26,52.28,5400.0,41.8398,41.8558,41.8398,41.8558,5400.0
2012-06-26 12:05:00,52.27,52.33,52.27,52.29,7000.0,41.8478,41.8959,41.8478,41.8638,7000.0
2012-06-26 12:10:00,52.3,52.37,52.3,52.3,9300.0,41.8718,41.9279,41.8718,41.8718,9300.0
2012-06-26 12:15:00,52.29,52.3,52.28,52.3,3700.0,41.8638,41.8718,41.8558,41.8718,3700.0
2012-06-26 12:20:00,52.29,52.31,52.27,52.31,6300.0,41.8638,41.8798,41.8478,41.8798,6300.0
2012-06-26 12:25:00,52.31,52.31,52.27,52.28,15900.0,41.8798,41.8798,41.8478,41.8558,15900.0
2012-06-26 12:30:00,52.28,52.35,52.27,52.34,6800.0,41.8558,41.9119,41.8478,41.9039,6800.0
2012-06-26 12:35:00,52.34,52.34,52.33,52.33,2000.0,41.9039,41.9039,41.8959,41.8959,2000.0
2012-06-26 12:40:00,52.32,52.41,52.32,52.39,8200.0,41.8878,41.9599,41.8878,41.9439,8200.0
2012-06-26 12:45:00,52.4,52.43,52.38,52.39,5000.0,41.9519,41.9759,41.9359,41.9439,5000.0
2012-06-26 12:50:00,52.4,52.4,52.34,52.38,6600.0,41.9519,41.9519,41.9039,41.9359,6600.0
2012-06-26 12:55:00,52.37,52.38,52.35,52.35,1700.0,41.9279,41.9359,41.9119,41.9119,1700.0
2012-06-26 13:00:00,52.37,52.37,52.34,52.34,5500.0,41.9279,41.9279,41.9039,41.9039,5500.0
2012-06-26 13:05:00,52.33,52.33,52.32,52.33,2600.0,41.8959,41.8959,41.8878,41.8959,2600.0
2012-06-26 13:10:00,52.33,52.36,52.33,52.33,2500.0,41.8959,41.9199,41.8959,41.8959,2500.0
2012-06-26 13:15:00,52.32,52.35,52.32,52.33,3000.0,41.8878,41.9119,41.8878,41.8959,3000.0
2012-06-26 13:20:00,52.33,52.33,52.29,52.3,5200.0,41.8959,41.8959,41.8638,41.8718,5200.0
2012-06-26 13:25:00,52.3,52.31,52.28,52.28,8100.0,41.8718,41.8798,41.8558,41.8558,8100.0
2012-06-26 13:30:00,52.28,52.28,52.2,52.23,8000.0,41.8558,41.8558,41.7918,41.8158,8000.0
2012-06-26 13:35:00,52.22,52.31,52.22,52.31,6600.0,41.8078,41.8798,41.8078,41.8798,6600.0
2012-06-26 13:40:00,52.3,52.34,52.29,52.34,12500.0,41.8718,41.9039,41.8638,41.9039,12500.0
2012-06-26 13:45:00,52.34,52.35,52.32,52.35,11900.0,41.9039,41.9119,41.8878,41.9119,11900.0
2012-06-26 13:50:00,52.35,52.39,52.34,52.35,2900.0,41.9119,41.9439,41.9039,41.9119,2900.0
2012-06-26 13:55:00,52.35,52.39,52.35,52.39,7300.0,41.9119,41.9439,41.9119,41.9439,7300.0
2012-06-26 14:00:00,52.38,52.43,52.38,52.4,4700.0,41.9359,41.9759,41.9359,41.9519,4700.0
2012-06-26 14:05:00,52.4,52.48,52.4,52.48,4400.0,41.9519,42.0159,41.9519,42.0159,4400.0
2012-06-26 14:10:00,52.48,52.53,52.48,52.53,6100.0,42.0159,42.056,42.0159,42.056,6100.0
2012-06-26 14:15:00,52.53,52.55,52.5,52.55,12600.0,42.056,42.072,42.032,42.072,12600.0
2012-06-26 14:20:00,52.55,52.58,52.55,52.58,4700.0,42.072,42.096,42.072,42.096,4700.0
2012-06-26 14:25:00,52.57,52.58,52.55,52.57,9300.0,42.088,42.096,42.072,42.088,9300.0
2012-06-26 14:30:00,52.58,52.59,52.53,52.59,10600.0,42.096,42.104,42.056,42.104,10600.0
2012-06-26 14:35:00,52.59,52.59,52.52,52.54,25700.0,42.104,42.104,42.048,42.064,25700.0
2012-06-26 14:40:00,52.55,52.58,52.54,52.56,14700.0,42.072,42.096,42.064,42.08,14700.0
2012-06-26 14:45:00,52.56,52.56,52.5,52.51,15500.0,42.08,42.08,42.032,42.04,15500.0
2012-06-26 14:50:00,52.51,52.51,52.38,52.42,29300.0,42.04,42.04,41.9359,41.9679,29300.0
2012-06-26 14:55:00,52.41,52.45,52.39,52.44,16700.0,41.9599,41.9919,41.9439,41.9839,16700.0
2012-06-26 15:00:00,52.45,52.5,52.44,52.5,20200.0,41.9919,42.032,41.9839,42.032,20200.0
2012-06-26 15:05:00,52.49,52.59,52.47,52.59,45600.0,42.024,42.104,42.0079,42.104,45600.0
2012-06-26 15:10:00,52.59,52.6,52.55,52.55,17100.0,42.104,42.112,42.072,42.072,17100.0
2012-06-26 15:15:00,52.55,52.56,52.53,52.55,30300.0,42.072,42.08,42.056,42.072,30300.0
2012-06-26 15:20:00,52.56,52.56,52.54,52.54,5700.0,42.08,42.08,42.064,42.064,5700.0
2012-06-26 15:25:00,52.54,52.54,52.44,52.46,33600.0,42.064,42.064,41.9839,41.9999,33600.0
2012-06-26 15:30:00,52.45,52.45,52.41,52.43,33500.0,41.9919,41.9919,41.9599,41.9759,33500.0
2012-06-26 15:35:00,52.42,52.48,52.42,52.46,32100.0,41.9679,42.0159,41.9679,41.9999,32100.0
2012-06-26 15:40:00,52.45,52.47,52.4,52.42,69000.0,41.9919,42.0079,41.9519,41.9679,69000.0
2012-06-26 15:45:00,52.41,52.44,52.37,52.43,114100.0,41.9599,41.9839,41.9279,41.9759,114100.0
2012-06-26 15:50:00,52.44,52.44,52.37,52.4,64300.0,41.9839,41.9839,41.9279,41.9519,64300.0
2012-06-26 15:55:00,52.4,52.4,52.31,52.32,139100.0,41.9519,41.9519,41.8798,41.8878,139100.0
2012-06-27 09:30:00,52.52,52.61,52.46,52.6,53700.0,42.048,42.12,41.9999,42.112,53700.0
2012-06-27 09:35:00,52.6,52.66,52.58,52.64,58000.0,42.112,42.1601,42.096,42.144,58000.0
2012-06-27 09:40:00,52.64,52.66,52.58,52.59,8700.0,42.144,42.1601,42.096,42.104,8700.0
2012-06-27 09:45:00,52.61,52.62,52.46,52.47,33600.0,42.12,42.128,41.9999,42.0079,33600.0
2012-06-27 09:50:00,52.46,52.49,52.41,52.49,26100.0,41.9999,42.024,41.9599,42.024,26100.0
2012-06-27 09:55:00,52.49,52.53,52.47,52.51,27900.0,42.024,42.056,42.0079,42.04,27900.0
2012-06-27 10:00:00,52.53,52.57,52.38,52.53,196700.0,42.056,42.088,41.9359,42.056,196700.0
2012-06-27 10:05:00,52.54,52.63,52.51,52.63,96700.0,42.064,42.136,42.04,42.136,96700.0
2012-06-27 10:10:00,52.63,52.69,52.59,52.6,267100.0,42.136,42.1841,42.104,42.112,267100.0
2012-06-27 10:15:00,52.59,52.62,52.5,52.55,125300.0,42.104,42.128,42.032,42.072,125300.0
2012-06-27 10:20:00,52.55,52.58,52.54,52.57,12100.0,42.072,42.096,42.064,42.088,12100.0
2012-06-27 10:25:00,52.57,52.63,52.55,52.63,37100.0,42.088,42.136,42.072,42.136,37100.0
2012-06-27 10:30:00,52.64,52.65,52.6,52.6,31900.0,42.144,42.152,42.112,42.112,31900.0
2012-06-27 10:35:00,52.6,52.63,52.59,52.61,6100.0,42.112,42.136,42.104,42.12,6100.0
2012-06-27 10:40:00,52.61,52.61,52.53,52.55,14700.0,42.12,42.12,42.056,42.072,14700.0
2012-06-27 10:45:00,52.55,52.56,52.52,52.54,8600.0,42.072,42.08,42.048,42.064,8600.0
2012-06-27 10:50:00,52.55,52.6,52.55,52.57,72400.0,42.072,42.112,42.072,42.088,72400.0
2012-06-27 10:55:00,52.58,52.62,52.55,52.59,22800.0,42.096,42.128,42.072,42.104,22800.0
2012-06-27 11:00:00,52.6,52.62,52.6,52.6,3500.0,42.112,42.128,42.112,42.112,3500.0
2012-06-27 11:05:00,52.61,52.62,52.58,52.58,9400.0,42.12,42.128,42.096,42.096,9400.0
2012-06-27 11:10:00,52.57,52.58,52.52,52.52,18000.0,42.088,42.096,42.048,42.048,18000.0
2012-06-27 11:15:00,52.53,52.56,52.51,52.55,11700.0,42.056,42.08,42.04,42.072,11700.0
2012-06-27 11:20:00,52.55,52.57,52.54,52.57,14300.0,42.072,42.088,42.064,42.088,14300.0
2012-06-27 11:25:00,52.56,52.58,52.51,52.58,26200.0,42.08,42.096,42.04,42.096,26200.0
2012-06-27 11:30:00,52.59,52.62,52.59,52.61,6400.0,42.104,42.128,42.104,42.12,6400.0
2012-06-27 11:35:00,52.6,52.64,52.6,52.62,4400.0,42.112,42.144,42.112,42.128,4400.0
2012-06-27 11:40:00,52.63,52.65,52.62,52.62,15300.0,42.136,42.152,42.128,42.128,15300.0
2012-06-27 11:45:00,52.62,52.62,52.58,52.6,3800.0,42.128,42.128,42.096,42.112,3800.0
2012-06-27 11:50:00,52.59,52.59,52.57,52.59,4700.0,42.104,42.104,42.088,42.104,4700.0
2012-06-27 11:55:00,52.59,52.63,52.57,52.63,9200.0,42.104,42.136,42.088,42.136,9200.0
2012-06-27 12:00:00,52.63,52.65,52.56,52.62,159400.0,42.136,42.152,42.08,42.128,159400.0
2012-06-27 12:05:00,52.62,52.65,52.62,52.64,43500.0,42.128,42.152,42.128,42.144,43500.0
2012-06-27 12:10:00,52.64,52.66,52.62,52.62,41700.0,42.144,42.1601,42.128,42.128,41700.0
2012-06-27 12:15:00,52.63,52.66,52.63,52.64,94600.0,42.136,42.1601,42.136,42.144,94600.0
2012-06-27 12:20:00,52.64,52.65,52.64,52.65,3200.0,42.144,42.152,42.144,42.152,3200.0
2012-06-27 12:25:00,52.66,52.7,52.66,52.7,4700.0,42.1601,42.1921,42.1601,42.1921,4700.0
2012-06-27 12:30:00,52.69,52.69,52.65,52.65,20900.0,42.1841,42.1841,42.152,42.152,20900.0
2012-06-27 12:35:00,52.65,52.69,52.65,52.69,4700.0,42.152,42.1841,42.152,42.1841,4700.0
2012-06-27 12:40:00,52.67,52.7,52.66,52.69,10700.0,42.1681,42.1921,42.1601,42.1841,10700.0
2012-06-27 12:45:00,52.69,52.7,52.66,52.66,6200.0,42.1841,42.1921,42.1601,42.1601,6200.0
2012-06-27 12:50:00,52.66,52.71,52.66,52.69,3100.0,42.1601,42.2001,42.1601,42.1841,3100.0
2012-06-27 12:55:00,52.69,52.69,52.65,52.65,2600.0,42.1841,42.1841,42.152,42.152,2600.0
2012-06-27 13:00:00,52.65,52.68,52.64,52.68,4300.0,42.152,42.1761,42.144,42.1761,4300.0
2012-06-27 13:05:00,52.68,52.69,52.65,52.68,5000.0,42.1761,42.1841,42.152,42.1761,5000.0
2012-06-27 13:10:00,52.68,52.69,52.67,52.68,2700.0,42.1761,42.1841,42.1681,42.1761,2700.0
2012-06-27 13:15:00,52.68,52.69,52.65,52.66,2600.0,42.1761,42.1841,42.152,42.1601,2600.0
2012-06-27 13:20:00,52.66,52.67,52.66,52.66,24100.0,42.1601,42.1681,42.1601,42.1601,24100.0
2012-06-27 13:25:00,52.66,52.67,52.66,52.66,22600.0,42.1601,42.1681,42.1601,42.1601,22600.0
2012-06-27 13:30:00,52.65,52.66,52.62,52.62,19300.0,42.152,42.1601,42.128,42.128,19300.0
2012-06-27 13:35:00,52.62,52.63,52.58,52.61,9500.0,42.128,42.136,42.096,42.12,9500.0
2012-06-27 13:40:00,52.61,52.63,52.6,52.61,7400.0,42.12,42.136,42.112,42.12,7400.0
2012-06-27 13:45:00,52.61,52.62,52.6,52.62,2200.0,42.12,42.128,42.112,42.128,2200.0
2012-06-27 13:50:00,52.63,52.63,52.56,52.56,4700.0,42.136,42.136,42.08,42.08,4700.0
2012-06-27 13:55:00,52.57,52.61,52.57,52.61,6300.0,42.088,42.12,42.088,42.12,6300.0
2012-06-27 14:00:00,52.62,52.63,52.58,52.59,19700.0,42.128,42.136,42.096,42.104,19700.0
2012-06-27 14:05:00,52.59,52.59,52.52,52.54,24600.0,42.104,42.104,42.048,42.064,24600.0
2012-06-27 14:10:00,52.54,52.56,52.52,52.52,9900.0,42.064,42.08,42.048,42.048,9900.0
2012-06-27 14:15:00,52.52,52.56,52.51,52.52,13200.0,42.048,42.08,42.04,42.048,13200.0
2012-06-27 14:20:00,52.53,52.56,52.53,52.55,9500.0,42.056,42.08,42.056,42.072,9500.0
2012-06-27 14:25:00,52.54,52.55,52.53,52.54,7200.0,42.064,42.072,42.056,42.064,7200.0
2012-06-27 14:30:00,52.53,52.56,52.51,52.55,14600.0,42.056,42.08,42.04,42.072,14600.0
2012-06-27 14:35:00,52.55,52.56,52.51,52.51,18100.0,42.072,42.08,42.04,42.04,18100.0
2012-06-27 14:40:00,52.51,52.51,52.49,52.51,12700.0,42.04,42.04,42.024,42.04,12700.0
2012-06-27 14:45:00,52.51,52.53,52.5,52.5,4600.0,42.04,42.056,42.032,42.032,4600.0
2012-06-27 14:50:00,52.52,52.54,52.51,52.51,11500.0,42.048,42.064,42.04,42.04,11500.0
2012-06-27 14:55:00,52.51,52.53,52.46,52.49,6900.0,42.04,42.056,41.9999,42.024,6900.0
2012-06-27 15:00:00,52.49,52.52,52.49,52.52,20600.0,42.024,42.048,42.024,42.048,20600.0
2012-06-27 15:05:00,52.52,52.57,52.51,52.57,27800.0,42.048,42.088,42.04,42.088,27800.0
2012-06-27 15:10:00,52.56,52.57,52.52,52.55,95100.0,42.08,42.088,42.048,42.072,95100.0
2012-06-27 15:15:00,52.55,52.6,52.55,52.57,8000.0,42.072,42.112,42.072,42.088,8000.0
2012-06-27 15:20:00,52.57,52.62,52.57,52.6,4500.0,42.088,42.128,42.088,42.112,4500.0
2012-06-27 15:25:00,52.6,52.63,52.59,52.59,6100.0,42.112,42.136,42.104,42.104,6100.0
2012-06-27 15:30:00,52.6,52.62,52.59,52.61,8900.0,42.112,42.128,42.104,42.12,8900.0
2012-06-27 15:35:00,52.59,52.61,52.59,52.61,5600.0,42.104,42.12,42.104,42.12,5600.0
2012-06-27 15:40:00,52.61,52.65,52.6,52.61,31100.0,42.12,42.152,42.112,42.12,31100.0
2012-06-27 15:45:00,52.61,52.64,52.58,52.63,185100.0,42.12,42.144,42.096,42.136,185100.0
2012-06-27 15:50:00,52.64,52.68,52.63,52.65,203700.0,42.144,42.1761,42.136,42.152,203700.0
2012-06-27 15:55:00,52.65,52.7,52.63,52.69,361500.0,42.152,42.1921,42.136,42.1841,361500.0
2012-06-28 09:30:00,52.17,52.24,51.98,52.02,73400.0,41.7678,41.8238,41.6156,41.6477,73400.0
2012-06-28 09:35:00,52.02,52.14,52.02,52.13,21400.0,41.6477,41.7437,41.6477,41.7357,21400.0
2012-06-28 09:40:00,52.14,52.14,52.09,52.14,5400.0,41.7437,41.7437,41.7037,41.7437,5400.0
2012-06-28 09:45:00,52.14,52.16,52.08,52.15,12900.0,41.7437,41.7598,41.6957,41.7517,12900.0
2012-06-28 09:50:00,52.13,52.2,52.12,52.17,7400.0,41.7357,41.7918,41.7277,41.7678,7400.0
2012-06-28 09:55:00,52.17,52.18,52.11,52.15,43300.0,41.7678,41.7758,41.7197,41.7517,43300.0
2012-06-28 10:00:00,52.15,52.22,52.14,52.19,22400.0,41.7517,41.8078,41.7437,41.7838,22400.0
2012-06-28 10:05:00,52.2,52.21,52.04,52.15,33200.0,41.7918,41.7998,41.6637,41.7517,33200.0
2012-06-28 10:10:00,52.14,52.21,52.12,52.17,19900.0,41.7437,41.7998,41.7277,41.7678,19900.0
2012-06-28 10:15:00,52.17,52.25,52.12,52.24,17300.0,41.7678,41.8318,41.7277,41.8238,17300.0
2012-06-28 10:20:00,52.24,52.28,52.19,52.2,20300.0,41.8238,41.8558,41.7838,41.7918,20300.0
2012-06-28 10:25:00,52.2,52.21,52.09,52.09,19500.0,41.7918,41.7998,41.7037,41.7037,19500.0
2012-06-28 10:30:00,52.11,52.11,52.05,52.07,40000.0,41.7197,41.7197,41.6717,41.6877,40000.0
2012-06-28 10:35:00,52.07,52.07,51.93,51.94,36000.0,41.6877,41.6877,41.5756,41.5836,36000.0
2012-06-28 10:40:00,51.93,51.93,51.86,51.89,34300.0,41.5756,41.5756,41.5196,41.5436,34300.0
2012-06-28 10:45:00,51.88,51.94,51.87,51.91,26700.0,41.5356,41.5836,41.5276,41.5596,26700.0
2012-06-28 10:50:00,51.91,51.95,51.9,51.93,14900.0,41.5596,41.5916,41.5516,41.5756,14900.0
2012-06-28 10:55:00,51.91,51.95,51.89,51.95,19100.0,41.5596,41.5916,41.5436,41.5916,19100.0
2012-06-28 11:00:00,51.94,51.95,51.9,51.93,17400.0,41.5836,41.5916,41.5516,41.5756,17400.0
2012-06-28 11:05:00,51.94,52.01,51.93,51.99,22800.0,41.5836,41.6397,41.5756,41.6236,22800.0
2012-06-28 11:10:00,51.99,52.0,51.96,51.99,15300.0,41.6236,41.6317,41.5996,41.6236,15300.0
2012-06-28 11:15:00,52.0,52.0,51.96,51.98,10000.0,41.6317,41.6317,41.5996,41.6156,10000.0
2012-06-28 11:20:00,51.98,52.01,51.98,51.99,10300.0,41.6156,41.6397,41.6156,41.6236,10300.0
2012-06-28 11:25:00,51.99,52.04,51.99,52.02,11200.0,41.6236,41.6637,41.6236,41.6477,11200.0
2012-06-28 11:30:00,52.02,52.08,52.02,52.04,12200.0,41.6477,41.6957,41.6477,41.6637,12200.0
2012-06-28 11:35:00,52.04,52.08,52.04,52.07,12100.0,41.6637,41.6957,41.6637,41.6877,12100.0
2012-06-28 11:40:00,52.06,52.07,52.03,52.05,8800.0,41.6797,41.6877,41.6557,41.6717,8800.0
2012-06-28 11:45:00,52.04,52.05,52.02,52.02,5800.0,41.6637,41.6717,41.6477,41.6477,5800.0
2012-06-28 11:50:00,52.02,52.02,52.0,52.01,6400.0,41.6477,41.6477,41.6317,41.6397,6400.0
2012-06-28 11:55:00,52.01,52.04,52.01,52.03,10500.0,41.6397,41.6637,41.6397,41.6557,10500.0
2012-06-28 12:00:00,52.03,52.07,52.03,52.05,5400.0,41.6557,41.6877,41.6557,41.6717,5400.0
2012-06-28 12:05:00,52.07,52.07,52.03,52.05,5800.0,41.6877,41.6877,41.6557,41.6717,5800.0
2012-06-28 12:10:00,52.07,52.07,52.05,52.05,4500.0,41.6877,41.6877,41.6717,41.6717,4500.0
2012-06-28 12:15:00,52.05,52.05,52.01,52.02,10800.0,41.6717,41.6717,41.6397,41.6477,10800.0
2012-06-28 12:20:00,52.02,52.03,52.01,52.01,48200.0,41.6477,41.6557,41.6397,41.6397,48200.0
2012-06-28 12:25:00,52.01,52.03,52.01,52.01,13300.0,41.6397,41.6557,41.6397,41.6397,13300.0
2012-06-28 12:30:00,52.02,52.03,52.01,52.02,28600.0,41.6477,41.6557,41.6397,41.6477,28600.0
2012-06-28 12:35:00,52.02,52.06,52.01,52.06,7700.0,41.6477,41.6797,41.6397,41.6797,7700.0
2012-06-28 12:40:00,52.06,52.09,52.06,52.07,25600.0,41.6797,41.7037,41.6797,41.6877,25600.0
2012-06-28 12:45:00,52.07,52.07,52.04,52.04,10000.0,41.6877,41.6877,41.6637,41.6637,10000.0
2012-06-28 12:50:00,52.04,52.11,52.04,52.09,5900.0,41.6637,41.7197,41.6637,41.7037,5900.0
2012-06-28 12:55:00,52.09,52.09,52.04,52.07,7800.0,41.7037,41.7037,41.6637,41.6877,7800.0
2012-06-28 13:00:00,52.07,52.1,52.06,52.1,30900.0,41.6877,41.7117,41.6797,41.7117,30900.0
2012-06-28 13:05:00,52.09,52.14,52.09,52.14,20000.0,41.7037,41.7437,41.7037,41.7437,20000.0
2012-06-28 13:10:00,52.13,52.15,52.09,52.1,23000.0,41.7357,41.7517,41.7037,41.7117,23000.0
2012-06-28 13:15:00,52.11,52.12,52.07,52.09,14500.0,41.7197,41.7277,41.6877,41.7037,14500.0
2012-06-28 13:20:00,52.09,52.1,52.07,52.07,7400.0,41.7037,41.7117,41.6877,41.6877,7400.0
2012-06-28 13:25:00,52.07,52.11,52.07,52.09,10800.0,41.6877,41.7197,41.6877,41.7037,10800.0
2012-06-28 13:30:00,52.07,52.09,52.07,52.08,10100.0,41.6877,41.7037,41.6877,41.6957,10100.0
2012-06-28 13:35:00,52.09,52.09,52.0,52.01,11900.0,41.7037,41.7037,41.6317,41.6397,11900.0
2012-06-28 13:40:00,52.01,52.01,51.96,52.01,6100.0,41.6397,41.6397,41.5996,41.6397,6100.0
2012-06-28 13:45:00,52.01,52.03,51.97,51.97,28000.0,41.6397,41.6557,41.6076,41.6076,28000.0
2012-06-28 13:50:00,51.98,52.02,51.98,51.98,17500.0,41.6156,41.6477,41.6156,41.6156,17500.0
2012-06-28 13:55:00,51.96,52.03,51.96,52.0,9700.0,41.5996,41.6557,41.5996,41.6317,9700.0
2012-06-28 14:00:00,52.01,52.04,52.01,52.04,26600.0,41.6397,41.6637,41.6397,41.6637,26600.0
2012-06-28 14:05:00,52.04,52.04,52.02,52.03,52500.0,41.6637,41.6637,41.6477,41.6557,52500.0
2012-06-28 14:10:00,52.03,52.04,52.0,52.03,59600.0,41.6557,41.6637,41.6317,41.6557,59600.0
2012-06-28 14:15:00,52.01,52.01,51.92,51.98,20800.0,41.6397,41.6397,41.5676,41.6156,20800.0
2012-06-28 14:20:00,51.98,51.98,51.92,51.92,12700.0,41.6156,41.6156,41.5676,41.5676,12700.0
2012-06-28 14:25:00,51.93,51.95,51.92,51.93,50800.0,41.5756,41.5916,41.5676,41.5756,50800.0
2012-06-28 14:30:00,51.94,51.97,51.9,51.96,37800.0,41.5836,41.6076,41.5516,41.5996,37800.0
2012-06-28 14:35:00,51.96,51.99,51.94,51.94,12200.0,41.5996,41.6236,41.5836,41.5836,12200.0
2012-06-28 14:40:00,51.96,51.99,51.93,51.94,32900.0,41.5996,41.6236,41.5756,41.5836,32900.0
2012-06-28 14:45:00,51.93,51.95,51.89,51.93,11700.0,41.5756,41.5916,41.5436,41.5756,11700.0
2012-06-28 14:50:00,51.93,51.94,51.91,51.92,8500.0,41.5756,41.5836,41.5596,41.5676,8500.0
2012-06-28 14:55:00,51.94,51.95,51.93,51.95,6300.0,41.5836,41.5916,41.5756,41.5916,6300.0
2012-06-28 15:00:00,51.96,52.0,51.94,51.96,14600.0,41.5996,41.6317,41.5836,41.5996,14600.0
2012-06-28 15:05:00,51.96,52.03,51.95,52.01,10800.0,41.5996,41.6557,41.5916,41.6397,10800.0
2012-06-28 15:10:00,52.01,52.02,51.97,51.97,8500.0,41.6397,41.6477,41.6076,41.6076,8500.0
2012-06-28 15:15:00,51.97,52.0,51.95,52.0,13200.0,41.6076,41.6317,41.5916,41.6317,13200.0
2012-06-28 15:20:00,51.98,52.05,51.98,52.0,12000.0,41.6156,41.6717,41.6156,41.6317,12000.0
2012-06-28 15:25:00,52.0,52.04,51.96,52.04,19500.0,41.6317,41.6637,41.5996,41.6637,19500.0
2012-06-28 15:30:00,52.04,52.19,52.01,52.13,60700.0,41.6637,41.7838,41.6397,41.7357,60700.0
2012-06-28 15:35:00,52.12,52.32,52.12,52.29,54000.0,41.7277,41.8878,41.7277,41.8638,54000.0
2012-06-28 15:40:00,52.29,52.31,52.16,52.18,30700.0,41.8638,41.8798,41.7598,41.7758,30700.0
2012-06-28 15:45:00,52.2,52.36,52.2,52.36,40100.0,41.7918,41.9199,41.7918,41.9199,40100.0
2012-06-28 15:50:00,52.37,52.41,52.28,52.29,63000.0,41.9279,41.9599,41.8558,41.8638,63000.0
2012-06-28 15:55:00,52.29,52.43,52.29,52.41,185400.0,41.8638,41.9759,41.8638,41.9599,185400.0
2012-06-29 09:30:00,54.3,54.53,54.3,54.48,186400.0,43.4731,43.6572,43.4731,43.6172,186400.0
2012-06-29 09:35:00,54.49,54.51,54.45,54.45,67600.0,43.6252,43.6412,43.5931,43.5931,67600.0
2012-06-29 09:40:00,54.46,54.49,54.4,54.45,29000.0,43.6012,43.6252,43.5531,43.5931,29000.0
2012-06-29 09:45:00,54.4,54.46,54.33,54.34,21100.0,43.5531,43.6012,43.4971,43.5051,21100.0
2012-06-29 09:50:00,54.33,54.46,54.32,54.46,90400.0,43.4971,43.6012,43.4891,43.6012,90400.0
2012-06-29 09:55:00,54.45,54.46,54.32,54.43,17300.0,43.5931,43.6012,43.4891,43.5771,17300.0
2012-06-29 10:00:00,54.39,54.51,54.39,54.5,29700.0,43.5451,43.6412,43.5451,43.6332,29700.0
2012-06-29 10:05:00,54.5,54.51,54.46,54.47,27900.0,43.6332,43.6412,43.6012,43.6092,27900.0
2012-06-29 10:10:00,54.48,54.48,54.43,54.43,23400.0,43.6172,43.6172,43.5771,43.5771,23400.0
2012-06-29 10:15:00,54.43,54.56,54.43,54.56,51500.0,43.5771,43.6812,43.5771,43.6812,51500.0
2012-06-29 10:20:00,54.57,54.59,54.53,54.53,27300.0,43.6892,43.7052,43.6572,43.6572,27300.0
2012-06-29 10:25:00,54.53,54.57,54.52,54.55,18500.0,43.6572,43.6892,43.6492,43.6732,18500.0
2012-06-29 10:30:00,54.55,54.58,54.49,54.57,31100.0,43.6732,43.6972,43.6252,43.6892,31100.0
2012-06-29 10:35:00,54.55,54.56,54.52,54.55,32100.0,43.6732,43.6812,43.6492,43.6732,32100.0
2012-06-29 10:40:00,54.54,54.59,54.53,54.56,27100.0,43.6652,43.7052,43.6572,43.6812,27100.0
2012-06-29 10:45:00,54.56,54.59,54.55,54.56,22300.0,43.6812,43.7052,43.6732,43.6812,22300.0
2012-06-29 10:50:00,54.55,54.57,54.47,54.49,35700.0,43.6732,43.6892,43.6092,43.6252,35700.0
2012-06-29 10:55:00,54.49,54.51,54.47,54.51,37700.0,43.6252,43.6412,43.6092,43.6412,37700.0
2012-06-29 11:00:00,54.52,54.52,54.46,54.49,38500.0,43.6492,43.6492,43.6012,43.6252,38500.0
2012-06-29 11:05:00,54.49,54.5,54.45,54.47,52600.0,43.6252,43.6332,43.5931,43.6092,52600.0
2012-06-29 11:10:00,54.47,54.51,54.43,54.44,24200.0,43.6092,43.6412,43.5771,43.5851,24200.0
2012-06-29 11:15:00,54.45,54.58,54.45,54.56,54600.0,43.5931,43.6972,43.5931,43.6812,54600.0
2012-06-29 11:20:00,54.56,54.59,54.56,54.57,19000.0,43.6812,43.7052,43.6812,43.6892,19000.0
2012-06-29 11:25:00,54.57,54.57,54.52,54.52,13400.0,43.6892,43.6892,43.6492,43.6492,13400.0
2012-06-29 11:30:00,54.52,54.54,54.48,54.53,20700.0,43.6492,43.6652,43.6172,43.6572,20700.0
2012-06-29 11:35:00,54.53,54.54,54.52,54.52,9900.0,43.6572,43.6652,43.6492,43.6492,9900.0
2012-06-29 11:40:00,54.52,54.56,54.5,54.51,31400.0,43.6492,43.6812,43.6332,43.6412,31400.0
2012-06-29 11:45:00,54.51,54.51,54.47,54.48,21200.0,43.6412,43.6412,43.6092,43.6172,21200.0
2012-06-29 11:50:00,54.48,54.51,54.46,54.5,59100.0,43.6172,43.6412,43.6012,43.6332,59100.0
2012-06-29 11:55:00,54.5,54.51,54.48,54.48,12400.0,43.6332,43.6412,43.6172,43.6172,12400.0
2012-06-29 12:00:00,54.47,54.47,54.46,54.46,6700.0,43.6092,43.6092,43.6012,43.6012,6700.0
2012-06-29 12:05:00,54.47,54.47,54.43,54.45,17500.0,43.6092,43.6092,43.5771,43.5931,17500.0
2012-06-29 12:10:00,54.45,54.49,54.44,54.48,40400.0,43.5931,43.6252,43.5851,43.6172,40400.0
2012-06-29 12:15:00,54.48,54.5,54.45,54.5,19900.0,43.6172,43.6332,43.5931,43.6332,19900.0
2012-06-29 12:20:00,54.49,54.49,54.46,54.47,9300.0,43.6252,43.6252,43.6012,43.6092,9300.0
2012-06-29 12:25:00,54.48,54.51,54.46,54.5,12700.0,43.6172,43.6412,43.6012,43.6332,12700.0
2012-06-29 12:30:00,54.5,54.5,54.48,54.48,9000.0,43.6332,43.6332,43.6172,43.6172,9000.0
2012-06-29 12:35:00,54.49,54.49,54.47,54.47,5300.0,43.6252,43.6252,43.6092,43.6092,5300.0
2012-06-29 12:40:00,54.46,54.47,54.42,54.46,22400.0,43.6012,43.6092,43.5691,43.6012,22400.0
2012-06-29 12:45:00,54.47,54.49,54.46,54.48,13500.0,43.6092,43.6252,43.6012,43.6172,13500.0
2012-06-29 12:50:00,54.48,54.5,54.47,54.49,14500.0,43.6172,43.6332,43.6092,43.6252,14500.0
2012-06-29 12:55:00,54.49,54.53,54.48,54.53,11600.0,43.6252,43.6572,43.6172,43.6572,11600.0
2012-06-29 13:00:00,54.54,54.55,54.5,54.52,8700.0,43.6652,43.6732,43.6332,43.6492,8700.0
2012-06-29 13:05:00,54.51,54.54,54.5,54.52,13100.0,43.6412,43.6652,43.6332,43.6492,13100.0
2012-06-29 13:10:00,54.52,54.55,54.52,54.53,11800.0,43.6492,43.6732,43.6492,43.6572,11800.0
2012-06-29 13:15:00,54.53,54.55,54.52,54.55,12500.0,43.6572,43.6732,43.6492,43.6732,12500.0
2012-06-29 13:20:00,54.54,54.55,54.54,54.55,7600.0,43.6652,43.6732,43.6652,43.6732,7600.0
2012-06-29 13:25:00,54.55,54.55,54.52,54.52,10800.0,43.6732,43.6732,43.6492,43.6492,10800.0
2012-06-29 13:30:00,54.52,54.53,54.51,54.52,10200.0,43.6492,43.6572,43.6412,43.6492,10200.0
2012-06-29 13:35:00,54.52,54.53,54.5,54.5,15200.0,43.6492,43.6572,43.6332,43.6332,15200.0
2012-06-29 13:40:00,54.5,54.51,54.5,54.5,8300.0,43.6332,43.6412,43.6332,43.6332,8300.0
2012-06-29 13:45:00,54.5,54.51,54.5,54.5,7900.0,43.6332,43.6412,43.6332,43.6332,7900.0
2012-06-29 13:50:00,54.5,54.51,54.48,54.48,11700.0,43.6332,43.6412,43.6172,43.6172,11700.0
2012-06-29 13:55:00,54.48,54.52,54.48,54.52,11800.0,43.6172,43.6492,43.6172,43.6492,11800.0
2012-06-29 14:00:00,54.53,54.53,54.45,54.45,14600.0,43.6572,43.6572,43.5931,43.5931,14600.0
2012-06-29 14:05:00,54.46,54.46,54.45,54.45,14300.0,43.6012,43.6012,43.5931,43.5931,14300.0
2012-06-29 14:10:00,54.46,54.47,54.45,54.47,14100.0,43.6012,43.6092,43.5931,43.6092,14100.0
2012-06-29 14:15:00,54.46,54.5,54.46,54.5,11200.0,43.6012,43.6332,43.6012,43.6332,11200.0
2012-06-29 14:20:00,54.5,54.52,54.47,54.51,25100.0,43.6332,43.6492,43.6092,43.6412,25100.0
2012-06-29 14:25:00,54.51,54.57,54.51,54.57,11300.0,43.6412,43.6892,43.6412,43.6892,11300.0
2012-06-29 14:30:00,54.55,54.56,54.49,54.49,7800.0,43.6732,43.6812,43.6252,43.6252,7800.0
2012-06-29 14:35:00,54.5,54.51,54.48,54.51,16800.0,43.6332,43.6412,43.6172,43.6412,16800.0
2012-06-29 14:40:00,54.5,54.53,54.49,54.51,15500.0,43.6332,43.6572,43.6252,43.6412,15500.0
2012-06-29 14:45:00,54.52,54.57,54.51,54.57,15100.0,43.6492,43.6892,43.6412,43.6892,15100.0
2012-06-29 14:50:00,54.57,54.57,54.54,54.55,20700.0,43.6892,43.6892,43.6652,43.6732,20700.0
2012-06-29 14:55:00,54.54,54.6,54.54,54.6,14000.0,43.6652,43.7132,43.6652,43.7132,14000.0
2012-06-29 15:00:00,54.6,54.61,54.57,54.61,36200.0,43.7132,43.7212,43.6892,43.7212,36200.0
2012-06-29 15:05:00,54.61,54.62,54.59,54.59,11900.0,43.7212,43.7292,43.7052,43.7052,11900.0
2012-06-29 15:10:00,54.6,54.65,54.59,54.63,37400.0,43.7132,43.7533,43.7052,43.7373,37400.0
2012-06-29 15:15:00,54.63,54.64,54.62,54.64,12800.0,43.7373,43.7453,43.7292,43.7453,12800.0
2012-06-29 15:20:00,54.63,54.64,54.61,54.62,59700.0,43.7373,43.7453,43.7212,43.7292,59700.0
2012-06-29 15:25:00,54.62,54.64,54.62,54.63,16800.0,43.7292,43.7453,43.7292,43.7373,16800.0
2012-06-29 15:30:00,54.62,54.63,54.59,54.6,36500.0,43.7292,43.7373,43.7052,43.7132,36500.0
2012-06-29 15:35:00,54.61,54.68,54.6,54.63,32800.0,43.7212,43.7773,43.7132,43.7373,32800.0
2012-06-29 15:40:00,54.63,54.66,54.62,54.66,27600.0,43.7373,43.7613,43.7292,43.7613,27600.0
2012-06-29 15:45:00,54.67,54.74,54.65,54.74,76200.0,43.7693,43.8253,43.7533,43.8253,76200.0
2012-06-29 15:50:00,54.74,54.75,54.71,54.74,52000.0,43.8253,43.8333,43.8013,43.8253,52000.0
2012-06-29 15:55:00,54.74,54.85,54.74,54.85,190400.0,43.8253,43.9134,43.8253,43.9134,190400.0
2012-07-02 09:30:00,54.6,54.6,54.27,54.35,128400.0,43.7132,43.7132,43.449,43.5131,128400.0
2012-07-02 09:35:00,54.37,54.37,54.3,54.32,26900.0,43.5291,43.5291,43.4731,43.4891,26900.0
2012-07-02 09:40:00,54.31,54.46,54.31,54.39,59600.0,43.4811,43.6012,43.4811,43.5451,59600.0
2012-07-02 09:45:00,54.38,54.51,54.38,54.45,42900.0,43.5371,43.6412,43.5371,43.5931,42900.0
2012-07-02 09:50:00,54.45,54.5,54.42,54.42,18100.0,43.5931,43.6332,43.5691,43.5691,18100.0
2012-07-02 09:55:00,54.42,54.44,54.32,54.33,43300.0,43.5691,43.5851,43.4891,43.4971,43300.0
2012-07-02 10:00:00,54.33,54.33,54.08,54.1,63200.0,43.4971,43.4971,43.2969,43.3129,63200.0
2012-07-02 10:05:00,54.11,54.14,54.04,54.08,73900.0,43.3209,43.345,43.2649,43.2969,73900.0
2012-07-02 10:10:00,54.11,54.16,54.09,54.13,35000.0,43.3209,43.361,43.3049,43.337,35000.0
2012-07-02 10:15:00,54.13,54.15,54.12,54.12,17300.0,43.337,43.353,43.3289,43.3289,17300.0
2012-07-02 10:20:00,54.13,54.2,54.13,54.15,8700.0,43.337,43.393,43.337,43.353,8700.0
2012-07-02 10:25:00,54.14,54.16,54.09,54.16,29400.0,43.345,43.361,43.3049,43.361,29400.0
2012-07-02 10:30:00,54.15,54.2,54.12,54.12,30800.0,43.353,43.393,43.3289,43.3289,30800.0
2012-07-02 10:35:00,54.12,54.13,54.06,54.1,38800.0,43.3289,43.337,43.2809,43.3129,38800.0
2012-07-02 10:40:00,54.08,54.09,54.04,54.06,12100.0,43.2969,43.3049,43.2649,43.2809,12100.0
2012-07-02 10:45:00,54.06,54.17,54.06,54.14,15600.0,43.2809,43.369,43.2809,43.345,15600.0
2012-07-02 10:50:00,54.13,54.18,54.13,54.15,7500.0,43.337,43.377,43.337,43.353,7500.0
2012-07-02 10:55:00,54.11,54.17,54.11,54.11,23800.0,43.3209,43.369,43.3209,43.3209,23800.0
2012-07-02 11:00:00,54.12,54.15,54.11,54.12,24400.0,43.3289,43.353,43.3209,43.3289,24400.0
2012-07-02 11:05:00,54.13,54.17,54.12,54.16,25800.0,43.337,43.369,43.3289,43.361,25800.0
2012-07-02 11:10:00,54.16,54.16,54.1,54.12,11500.0,43.361,43.361,43.3129,43.3289,11500.0
2012-07-02 11:15:00,54.12,54.16,54.12,54.13,18500.0,43.3289,43.361,43.3289,43.337,18500.0
2012-07-02 11:20:00,54.13,54.17,54.12,54.15,11500.0,43.337,43.369,43.3289,43.353,11500.0
2012-07-02 11:25:00,54.15,54.15,54.09,54.09,22200.0,43.353,43.353,43.3049,43.3049,22200.0
2012-07-02 11:30:00,54.1,54.14,54.1,54.14,8700.0,43.3129,43.345,43.3129,43.345,8700.0
2012-07-02 11:35:00,54.13,54.22,54.13,54.19,13400.0,43.337,43.409,43.337,43.385,13400.0
2012-07-02 11:40:00,54.19,54.19,54.16,54.17,7900.0,43.385,43.385,43.361,43.369,7900.0
2012-07-02 11:45:00,54.17,54.17,54.11,54.13,10500.0,43.369,43.369,43.3209,43.337,10500.0
2012-07-02 11:50:00,54.12,54.14,54.11,54.11,17100.0,43.3289,43.345,43.3209,43.3209,17100.0
2012-07-02 11:55:00,54.11,54.13,54.1,54.1,6100.0,43.3209,43.337,43.3129,43.3129,6100.0
2012-07-02 12:00:00,54.09,54.1,54.08,54.08,5700.0,43.3049,43.3129,43.2969,43.2969,5700.0
2012-07-02 12:05:00,54.08,54.1,54.06,54.09,9100.0,43.2969,43.3129,43.2809,43.3049,9100.0
2012-07-02 12:10:00,54.1,54.14,54.08,54.11,7700.0,43.3129,43.345,43.2969,43.3209,7700.0
2012-07-02 12:15:00,54.12,54.14,54.11,54.13,14200.0,43.3289,43.345,43.3209,43.337,14200.0
2012-07-02 12:20:00,54.13,54.13,54.09,54.12,12900.0,43.337,43.337,43.3049,43.3289,12900.0
2012-07-02 12:25:00,54.1,54.14,54.1,54.11,8700.0,43.3129,43.345,43.3129,43.3209,8700.0
2012-07-02 12:30:00,54.11,54.11,54.1,54.1,4800.0,43.3209,43.3209,43.3129,43.3129,4800.0
2012-07-02 12:35:00,54.1,54.14,54.1,54.14,9700.0,43.3129,43.345,43.3129,43.345,9700.0
2012-07-02 12:40:00,54.14,54.16,54.14,54.15,5000.0,43.345,43.361,43.345,43.353,5000.0
2012-07-02 12:45:00,54.17,54.17,54.14,54.16,4900.0,43.369,43.369,43.345,43.361,4900.0
2012-07-02 12:50:00,54.17,54.22,54.17,54.21,10200.0,43.369,43.409,43.369,43.401,10200.0
2012-07-02 12:55:00,54.2,54.2,54.18,54.19,6900.0,43.393,43.393,43.377,43.385,6900.0
2012-07-02 13:00:00,54.18,54.2,54.18,54.18,8200.0,43.377,43.393,43.377,43.377,8200.0
2012-07-02 13:05:00,54.18,54.19,54.17,54.18,6700.0,43.377,43.385,43.369,43.377,6700.0
2012-07-02 13:10:00,54.18,54.18,54.18,54.18,15200.0,43.377,43.377,43.377,43.377,15200.0
2012-07-02 13:15:00,54.18,54.21,54.18,54.2,8900.0,43.377,43.401,43.377,43.393,8900.0
2012-07-02 13:20:00,54.2,54.21,54.19,54.2,7300.0,43.393,43.401,43.385,43.393,7300.0
2012-07-02 13:25:00,54.2,54.21,54.19,54.2,6300.0,43.393,43.401,43.385,43.393,6300.0
2012-07-02 13:30:00,54.2,54.22,54.19,54.19,6100.0,43.393,43.409,43.385,43.385,6100.0
2012-07-02 13:35:00,54.2,54.2,54.17,54.17,8000.0,43.393,43.393,43.369,43.369,8000.0
2012-07-02 13:40:00,54.17,54.17,54.14,54.17,18100.0,43.369,43.369,43.345,43.369,18100.0
2012-07-02 13:45:00,54.17,54.19,54.17,54.17,5800.0,43.369,43.385,43.369,43.369,5800.0
2012-07-02 13:50:00,54.17,54.17,54.13,54.13,6600.0,43.369,43.369,43.337,43.337,6600.0
2012-07-02 13:55:00,54.13,54.14,54.12,54.14,13800.0,43.337,43.345,43.3289,43.345,13800.0
2012-07-02 14:00:00,54.13,54.14,54.09,54.1,9400.0,43.337,43.345,43.3049,43.3129,9400.0
2012-07-02 14:05:00,54.1,54.16,54.1,54.14,20200.0,43.3129,43.361,43.3129,43.345,20200.0
2012-07-02 14:10:00,54.15,54.17,54.15,54.17,28000.0,43.353,43.369,43.353,43.369,28000.0
2012-07-02 14:15:00,54.16,54.21,54.15,54.19,10100.0,43.361,43.401,43.353,43.385,10100.0
2012-07-02 14:20:00,54.18,54.2,54.16,54.16,16200.0,43.377,43.393,43.361,43.361,16200.0
2012-07-02 14:25:00,54.17,54.2,54.17,54.17,8900.0,43.369,43.393,43.369,43.369,8900.0
2012-07-02 14:30:00,54.19,54.2,54.15,54.15,18800.0,43.385,43.393,43.353,43.353,18800.0
2012-07-02 14:35:00,54.15,54.17,54.14,54.15,9200.0,43.353,43.369,43.345,43.353,9200.0
2012-07-02 14:40:00,54.14,54.14,54.12,54.13,5000.0,43.345,43.345,43.3289,43.337,5000.0
2012-07-02 14:45:00,54.12,54.12,54.09,54.11,12000.0,43.3289,43.3289,43.3049,43.3209,12000.0
2012-07-02 14:50:00,54.1,54.13,54.1,54.11,21600.0,43.3129,43.337,43.3129,43.3209,21600.0
2012-07-02 14:55:00,54.12,54.18,54.11,54.13,14000.0,43.3289,43.377,43.3209,43.337,14000.0
2012-07-02 15:00:00,54.14,54.16,54.14,54.14,6200.0,43.345,43.361,43.345,43.345,6200.0
2012-07-02 15:05:00,54.14,54.17,54.1,54.1,46900.0,43.345,43.369,43.3129,43.3129,46900.0
2012-07-02 15:10:00,54.09,54.09,54.02,54.05,42000.0,43.3049,43.3049,43.2489,43.2729,42000.0
2012-07-02 15:15:00,54.05,54.09,54.04,54.08,19200.0,43.2729,43.3049,43.2649,43.2969,19200.0
2012-07-02 15:20:00,54.08,54.12,54.06,54.11,21900.0,43.2969,43.3289,43.2809,43.3209,21900.0
2012-07-02 15:25:00,54.1,54.12,54.06,54.1,19600.0,43.3129,43.3289,43.2809,43.3129,19600.0
2012-07-02 15:30:00,54.11,54.12,54.07,54.11,23700.0,43.3209,43.3289,43.2889,43.3209,23700.0
2012-07-02 15:35:00,54.12,54.14,54.1,54.1,23600.0,43.3289,43.345,43.3129,43.3129,23600.0
2012-07-02 15:40:00,54.1,54.16,54.1,54.15,37400.0,43.3129,43.361,43.3129,43.353,37400.0
2012-07-02 15:45:00,54.15,54.16,54.11,54.14,34700.0,43.353,43.361,43.3209,43.345,34700.0
2012-07-02 15:50:00,54.14,54.15,54.11,54.12,42500.0,43.345,43.353,43.3209,43.3289,42500.0
2012-07-02 15:55:00,54.12,54.23,54.12,54.22,75100.0,43.3289,43.417,43.3289,43.409,75100.0
2012-07-03 09:30:00,54.89,54.92,54.78,54.9,32900.0,43.9454,43.9694,43.8573,43.9534,32900.0
2012-07-03 09:35:00,54.9,54.93,54.8,54.93,40500.0,43.9534,43.9774,43.8734,43.9774,40500.0
2012-07-03 09:40:00,54.91,54.96,54.91,54.95,17900.0,43.9614,44.0015,43.9614,43.9934,17900.0
2012-07-03 09:45:00,54.95,54.96,54.88,54.92,41000.0,43.9934,44.0015,43.9374,43.9694,41000.0
2012-07-03 09:50:00,54.91,54.98,54.91,54.96,40900.0,43.9614,44.0175,43.9614,44.0015,40900.0
2012-07-03 09:55:00,54.95,55.0,54.94,54.96,41700.0,43.9934,44.0335,43.9854,44.0015,41700.0
2012-07-03 10:00:00,54.97,55.1,54.97,55.09,43400.0,44.0095,44.1135,44.0095,44.1055,43400.0
2012-07-03 10:05:00,55.1,55.12,55.09,55.1,36200.0,44.1135,44.1296,44.1055,44.1135,36200.0
2012-07-03 10:10:00,55.1,55.11,55.04,55.04,16400.0,44.1135,44.1215,44.0655,44.0655,16400.0
2012-07-03 10:15:00,55.03,55.05,55.02,55.02,18300.0,44.0575,44.0735,44.0495,44.0495,18300.0
2012-07-03 10:20:00,55.04,55.09,55.04,55.09,21500.0,44.0655,44.1055,44.0655,44.1055,21500.0
2012-07-03 10:25:00,55.09,55.1,55.03,55.06,18300.0,44.1055,44.1135,44.0575,44.0815,18300.0
2012-07-03 10:30:00,55.04,55.07,55.02,55.07,10100.0,44.0655,44.0895,44.0495,44.0895,10100.0
2012-07-03 10:35:00,55.07,55.15,55.07,55.15,15400.0,44.0895,44.1536,44.0895,44.1536,15400.0
2012-07-03 10:40:00,55.15,55.18,55.13,55.16,11800.0,44.1536,44.1776,44.1376,44.1616,11800.0
2012-07-03 10:45:00,55.16,55.2,55.16,55.2,10100.0,44.1616,44.1936,44.1616,44.1936,10100.0
2012-07-03 10:50:00,55.19,55.21,55.18,55.19,13400.0,44.1856,44.2016,44.1776,44.1856,13400.0
2012-07-03 10:55:00,55.2,55.23,55.19,55.21,21900.0,44.1936,44.2176,44.1856,44.2016,21900.0
2012-07-03 11:00:00,55.21,55.25,55.2,55.23,14900.0,44.2016,44.2336,44.1936,44.2176,14900.0
2012-07-03 11:05:00,55.23,55.26,55.23,55.23,35400.0,44.2176,44.2416,44.2176,44.2176,35400.0
2012-07-03 11:10:00,55.24,55.28,55.22,55.28,26200.0,44.2256,44.2577,44.2096,44.2577,26200.0
2012-07-03 11:15:00,55.27,55.34,55.27,55.34,8400.0,44.2496,44.3057,44.2496,44.3057,8400.0
2012-07-03 11:20:00,55.34,55.38,55.34,55.36,16500.0,44.3057,44.3377,44.3057,44.3217,16500.0
2012-07-03 11:25:00,55.36,55.38,55.36,55.38,19500.0,44.3217,44.3377,44.3217,44.3377,19500.0
2012-07-03 11:30:00,55.38,55.39,55.36,55.38,16400.0,44.3377,44.3457,44.3217,44.3377,16400.0
2012-07-03 11:35:00,55.38,55.41,55.38,55.39,12800.0,44.3377,44.3617,44.3377,44.3457,12800.0
2012-07-03 11:40:00,55.38,55.38,55.34,55.36,16900.0,44.3377,44.3377,44.3057,44.3217,16900.0
2012-07-03 11:45:00,55.36,55.38,55.36,55.38,10100.0,44.3217,44.3377,44.3217,44.3377,10100.0
2012-07-03 11:50:00,55.37,55.4,55.37,55.37,18900.0,44.3297,44.3537,44.3297,44.3297,18900.0
2012-07-03 11:55:00,55.38,55.39,55.38,55.39,9400.0,44.3377,44.3457,44.3377,44.3457,9400.0
2012-07-03 12:00:00,55.39,55.42,55.39,55.4,9000.0,44.3457,44.3697,44.3457,44.3537,9000.0
2012-07-03 12:05:00,55.39,55.39,55.35,55.35,22200.0,44.3457,44.3457,44.3137,44.3137,22200.0
2012-07-03 12:10:00,55.36,55.38,55.32,55.34,16900.0,44.3217,44.3377,44.2897,44.3057,16900.0
2012-07-03 12:15:00,55.34,55.36,55.32,55.35,12100.0,44.3057,44.3217,44.2897,44.3137,12100.0
2012-07-03 12:20:00,55.35,55.36,55.35,55.36,5200.0,44.3137,44.3217,44.3137,44.3217,5200.0
2012-07-03 12:25:00,55.36,55.38,55.35,55.37,9600.0,44.3217,44.3377,44.3137,44.3297,9600.0
2012-07-03 12:30:00,55.38,55.38,55.31,55.34,19200.0,44.3377,44.3377,44.2817,44.3057,19200.0
2012-07-03 12:35:00,55.33,55.33,55.3,55.31,25700.0,44.2977,44.2977,44.2737,44.2817,25700.0
2012-07-03 12:40:00,55.31,55.31,55.28,55.29,38500.0,44.2817,44.2817,44.2577,44.2657,38500.0
2012-07-03 12:45:00,55.3,55.3,55.24,55.25,23600.0,44.2737,44.2737,44.2256,44.2336,23600.0
2012-07-03 12:50:00,55.25,55.32,55.24,55.3,39300.0,44.2336,44.2897,44.2256,44.2737,39300.0
2012-07-03 12:55:00,55.31,55.38,55.3,55.37,88800.0,44.2817,44.3377,44.2737,44.3297,88800.0
2012-07-05 09:30:00,55.23,55.26,55.12,55.26,79300.0,44.2176,44.2416,44.1296,44.2416,79300.0
2012-07-05 09:35:00,55.3,55.34,55.2,55.28,24100.0,44.2737,44.3057,44.1936,44.2577,24100.0
2012-07-05 09:40:00,55.28,55.29,55.2,55.27,44900.0,44.2577,44.2657,44.1936,44.2496,44900.0
2012-07-05 09:45:00,55.25,55.27,55.18,55.18,45200.0,44.2336,44.2496,44.1776,44.1776,45200.0
2012-07-05 09:50:00,55.19,55.23,55.15,55.19,60100.0,44.1856,44.2176,44.1536,44.1856,60100.0
2012-07-05 09:55:00,55.19,55.26,55.18,55.21,25900.0,44.1856,44.2416,44.1776,44.2016,25900.0
2012-07-05 10:00:00,55.21,55.22,55.07,55.07,41100.0,44.2016,44.2096,44.0895,44.0895,41100.0
2012-07-05 10:05:00,55.07,55.09,55.01,55.05,46000.0,44.0895,44.1055,44.0415,44.0735,46000.0
2012-07-05 10:10:00,55.05,55.08,55.0,55.02,36400.0,44.0735,44.0975,44.0335,44.0495,36400.0
2012-07-05 10:15:00,55.01,55.07,55.0,55.06,16700.0,44.0415,44.0895,44.0335,44.0815,16700.0
2012-07-05 10:20:00,55.06,55.1,55.06,55.1,17000.0,44.0815,44.1135,44.0815,44.1135,17000.0
2012-07-05 10:25:00,55.09,55.15,55.08,55.11,17100.0,44.1055,44.1536,44.0975,44.1215,17100.0
2012-07-05 10:30:00,55.11,55.2,55.11,55.17,22000.0,44.1215,44.1936,44.1215,44.1696,22000.0
2012-07-05 10:35:00,55.17,55.22,55.17,55.22,10600.0,44.1696,44.2096,44.1696,44.2096,10600.0
2012-07-05 10:40:00,55.24,55.32,55.24,55.28,10700.0,44.2256,44.2897,44.2256,44.2577,10700.0
2012-07-05 10:45:00,55.28,55.3,55.27,55.27,14100.0,44.2577,44.2737,44.2496,44.2496,14100.0
2012-07-05 10:50:00,55.27,55.29,55.27,55.27,16800.0,44.2496,44.2657,44.2496,44.2496,16800.0
2012-07-05 10:55:00,55.27,55.3,55.27,55.28,6800.0,44.2496,44.2737,44.2496,44.2577,6800.0
2012-07-05 11:00:00,55.3,55.31,55.29,55.31,7000.0,44.2737,44.2817,44.2657,44.2817,7000.0
2012-07-05 11:05:00,55.31,55.37,55.31,55.34,14400.0,44.2817,44.3297,44.2817,44.3057,14400.0
2012-07-05 11:10:00,55.35,55.36,55.28,55.29,10600.0,44.3137,44.3217,44.2577,44.2657,10600.0
2012-07-05 11:15:00,55.3,55.3,55.26,55.3,7000.0,44.2737,44.2737,44.2416,44.2737,7000.0
2012-07-05 11:20:00,55.31,55.32,55.28,55.32,11300.0,44.2817,44.2897,44.2577,44.2897,11300.0
2012-07-05 11:25:00,55.3,55.33,55.3,55.32,13600.0,44.2737,44.2977,44.2737,44.2897,13600.0
2012-07-05 11:30:00,55.32,55.34,55.32,55.33,21300.0,44.2897,44.3057,44.2897,44.2977,21300.0
2012-07-05 11:35:00,55.33,55.33,55.18,55.19,30100.0,44.2977,44.2977,44.1776,44.1856,30100.0
2012-07-05 11:40:00,55.19,55.22,55.19,55.2,19600.0,44.1856,44.2096,44.1856,44.1936,19600.0
2012-07-05 11:45:00,55.21,55.24,55.19,55.21,36500.0,44.2016,44.2256,44.1856,44.2016,36500.0
2012-07-05 11:50:00,55.21,55.24,55.2,55.23,19100.0,44.2016,44.2256,44.1936,44.2176,19100.0
2012-07-05 11:55:00,55.25,55.26,55.25,55.26,1300.0,44.2336,44.2416,44.2336,44.2416,1300.0
2012-07-05 12:00:00,55.28,55.3,55.27,55.3,1700.0,44.2577,44.2737,44.2496,44.2737,1700.0
2012-07-05 12:05:00,55.31,55.31,55.29,55.29,1600.0,44.2817,44.2817,44.2657,44.2657,1600.0
2012-07-05 12:10:00,55.29,55.32,55.29,55.32,900.0,44.2657,44.2897,44.2657,44.2897,900.0
2012-07-05 12:15:00,55.34,55.35,55.33,55.33,2600.0,44.3057,44.3137,44.2977,44.2977,2600.0
2012-07-05 12:20:00,55.33,55.33,55.27,55.27,4200.0,44.2977,44.2977,44.2496,44.2496,4200.0
2012-07-05 12:25:00,55.27,55.28,55.24,55.24,6000.0,44.2496,44.2577,44.2256,44.2256,6000.0
2012-07-05 12:30:00,55.24,55.24,55.2,55.21,4200.0,44.2256,44.2256,44.1936,44.2016,4200.0
2012-07-05 12:35:00,55.21,55.25,55.21,55.25,1000.0,44.2016,44.2336,44.2016,44.2336,1000.0
2012-07-05 12:40:00,55.24,55.26,55.23,55.26,1100.0,44.2256,44.2416,44.2176,44.2416,1100.0
2012-07-05 12:45:00,55.27,55.27,55.21,55.22,29800.0,44.2496,44.2496,44.2016,44.2096,29800.0
2012-07-05 12:50:00,55.22,55.3,55.22,55.29,7400.0,44.2096,44.2737,44.2096,44.2657,7400.0
2012-07-05 12:55:00,55.29,55.29,55.29,55.29,100.0,44.2657,44.2657,44.2657,44.2657,100.0
2012-07-05 13:00:00,55.29,55.31,55.29,55.31,3200.0,44.2657,44.2817,44.2657,44.2817,3200.0
2012-07-05 13:05:00,55.3,55.33,55.3,55.33,4000.0,44.2737,44.2977,44.2737,44.2977,4000.0
2012-07-05 13:10:00,55.34,55.34,55.33,55.33,800.0,44.3057,44.3057,44.2977,44.2977,800.0
2012-07-05 13:15:00,55.32,55.32,55.28,55.32,7600.0,44.2897,44.2897,44.2577,44.2897,7600.0
2012-07-05 13:20:00,55.33,55.33,55.32,55.33,1000.0,44.2977,44.2977,44.2897,44.2977,1000.0
2012-07-05 13:25:00,55.34,55.34,55.32,55.32,500.0,44.3057,44.3057,44.2897,44.2897,500.0
2012-07-05 13:30:00,55.32,55.34,55.3,55.3,1400.0,44.2897,44.3057,44.2737,44.2737,1400.0
2012-07-05 13:35:00,55.3,55.33,55.3,55.31,1100.0,44.2737,44.2977,44.2737,44.2817,1100.0
2012-07-05 13:40:00,55.32,55.32,55.3,55.32,17500.0,44.2897,44.2897,44.2737,44.2897,17500.0
2012-07-05 13:45:00,55.33,55.38,55.33,55.37,6100.0,44.2977,44.3377,44.2977,44.3297,6100.0
2012-07-05 13:50:00,55.37,55.41,55.37,55.41,1800.0,44.3297,44.3617,44.3297,44.3617,1800.0
2012-07-05 13:55:00,55.42,55.42,55.4,55.4,1500.0,44.3697,44.3697,44.3537,44.3537,1500.0
2012-07-05 14:00:00,55.41,55.41,55.38,55.41,3900.0,44.3617,44.3617,44.3377,44.3617,3900.0
2012-07-05 14:05:00,55.44,55.45,55.35,55.35,11100.0,44.3857,44.3938,44.3137,44.3137,11100.0
2012-07-05 14:10:00,55.34,55.34,55.34,55.34,100.0,44.3057,44.3057,44.3057,44.3057,100.0
2012-07-05 14:15:00,55.35,55.35,55.34,55.34,5100.0,44.3137,44.3137,44.3057,44.3057,5100.0
2012-07-05 14:20:00,55.33,55.37,55.33,55.37,2200.0,44.2977,44.3297,44.2977,44.3297,2200.0
2012-07-05 14:25:00,55.36,55.36,55.35,55.35,1100.0,44.3217,44.3217,44.3137,44.3137,1100.0
2012-07-05 14:30:00,55.34,55.35,55.33,55.33,800.0,44.3057,44.3137,44.2977,44.2977,800.0
2012-07-05 14:35:00,55.32,55.32,55.31,55.31,600.0,44.2897,44.2897,44.2817,44.2817,600.0
2012-07-05 14:40:00,55.31,55.32,55.31,55.32,2700.0,44.2817,44.2897,44.2817,44.2897,2700.0
2012-07-05 14:45:00,55.31,55.34,55.29,55.29,4600.0,44.2817,44.3057,44.2657,44.2657,4600.0
2012-07-05 14:50:00,55.31,55.31,55.28,55.3,42000.0,44.2817,44.2817,44.2577,44.2737,42000.0
2012-07-05 14:55:00,55.29,55.32,55.27,55.29,5100.0,44.2657,44.2897,44.2496,44.2657,5100.0
2012-07-05 15:00:00,55.28,55.32,55.27,55.32,114300.0,44.2577,44.2897,44.2496,44.2897,114300.0
2012-07-05 15:05:00,55.31,55.33,55.31,55.33,3400.0,44.2817,44.2977,44.2817,44.2977,3400.0
2012-07-05 15:10:00,55.32,55.33,55.29,55.33,10600.0,44.2897,44.2977,44.2657,44.2977,10600.0
2012-07-05 15:15:00,55.32,55.32,55.3,55.31,4000.0,44.2897,44.2897,44.2737,44.2817,4000.0
2012-07-05 15:20:00,55.3,55.32,55.27,55.28,31100.0,44.2737,44.2897,44.2496,44.2577,31100.0
2012-07-05 15:25:00,55.29,55.34,55.29,55.34,6000.0,44.2657,44.3057,44.2657,44.3057,6000.0
2012-07-05 15:30:00,55.33,55.33,55.3,55.33,35400.0,44.2977,44.2977,44.2737,44.2977,35400.0
2012-07-05 15:35:00,55.32,55.32,55.26,55.3,54300.0,44.2897,44.2897,44.2416,44.2737,54300.0
2012-07-05 15:40:00,55.3,55.32,55.28,55.29,44900.0,44.2737,44.2897,44.2577,44.2657,44900.0
2012-07-05 15:45:00,55.28,55.32,55.25,55.27,67700.0,44.2577,44.2897,44.2336,44.2496,67700.0
2012-07-05 15:50:00,55.28,55.29,55.22,55.24,20800.0,44.2577,44.2657,44.2096,44.2256,20800.0
2012-07-05 15:55:00,55.23,55.26,55.18,55.22,49300.0,44.2176,44.2416,44.1776,44.2096,49300.0
2012-07-06 09:30:00,53.97,54.03,53.87,53.93,58400.0,43.2089,43.2569,43.1288,43.1768,58400.0
2012-07-06 09:35:00,53.93,53.95,53.86,53.87,53400.0,43.1768,43.1928,43.1208,43.1288,53400.0
2012-07-06 09:40:00,53.85,53.88,53.79,53.84,23000.0,43.1128,43.1368,43.0647,43.1048,23000.0
2012-07-06 09:45:00,53.84,53.89,53.8,53.88,128000.0,43.1048,43.1448,43.0727,43.1368,128000.0
2012-07-06 09:50:00,53.88,53.9,53.84,53.85,65200.0,43.1368,43.1528,43.1048,43.1128,65200.0
2012-07-06 09:55:00,53.86,53.95,53.84,53.93,15300.0,43.1208,43.1928,43.1048,43.1768,15300.0
2012-07-06 10:00:00,53.94,53.97,53.93,53.94,32000.0,43.1848,43.2089,43.1768,43.1848,32000.0
2012-07-06 10:05:00,53.93,53.94,53.87,53.89,63800.0,43.1768,43.1848,43.1288,43.1448,63800.0
2012-07-06 10:10:00,53.88,53.9,53.84,53.88,43400.0,43.1368,43.1528,43.1048,43.1368,43400.0
2012-07-06 10:15:00,53.88,53.88,53.81,53.82,18200.0,43.1368,43.1368,43.0808,43.0888,18200.0
2012-07-06 10:20:00,53.82,53.93,53.82,53.93,14100.0,43.0888,43.1768,43.0888,43.1768,14100.0
2012-07-06 10:25:00,53.94,53.94,53.8,53.8,32400.0,43.1848,43.1848,43.0727,43.0727,32400.0
2012-07-06 10:30:00,53.81,53.85,53.77,53.83,34200.0,43.0808,43.1128,43.0487,43.0968,34200.0
2012-07-06 10:35:00,53.79,53.85,53.78,53.85,110500.0,43.0647,43.1128,43.0567,43.1128,110500.0
2012-07-06 10:40:00,53.84,53.88,53.83,53.84,34700.0,43.1048,43.1368,43.0968,43.1048,34700.0
2012-07-06 10:45:00,53.84,53.84,53.81,53.82,34800.0,43.1048,43.1048,43.0808,43.0888,34800.0
2012-07-06 10:50:00,53.81,53.83,53.74,53.79,68300.0,43.0808,43.0968,43.0247,43.0647,68300.0
2012-07-06 10:55:00,53.77,53.77,53.72,53.74,20700.0,43.0487,43.0487,43.0087,43.0247,20700.0
2012-07-06 11:00:00,53.74,53.76,53.71,53.74,9200.0,43.0247,43.0407,43.0007,43.0247,9200.0
2012-07-06 11:05:00,53.74,53.8,53.74,53.77,13000.0,43.0247,43.0727,43.0247,43.0487,13000.0
2012-07-06 11:10:00,53.75,53.75,53.72,53.72,16500.0,43.0327,43.0327,43.0087,43.0087,16500.0
2012-07-06 11:15:00,53.73,53.76,53.71,53.75,11400.0,43.0167,43.0407,43.0007,43.0327,11400.0
2012-07-06 11:20:00,53.76,53.76,53.69,53.69,8200.0,43.0407,43.0407,42.9847,42.9847,8200.0
2012-07-06 11:25:00,53.69,53.7,53.65,53.66,14400.0,42.9847,42.9927,42.9527,42.9607,14400.0
2012-07-06 11:30:00,53.67,53.68,53.65,53.66,9000.0,42.9687,42.9767,42.9527,42.9607,9000.0
2012-07-06 11:35:00,53.66,53.72,53.66,53.71,18200.0,42.9607,43.0087,42.9607,43.0007,18200.0
2012-07-06 11:40:00,53.71,53.73,53.7,53.71,11700.0,43.0007,43.0167,42.9927,43.0007,11700.0
2012-07-06 11:45:00,53.72,53.74,53.7,53.71,8800.0,43.0087,43.0247,42.9927,43.0007,8800.0
2012-07-06 11:50:00,53.73,53.73,53.64,53.64,6500.0,43.0167,43.0167,42.9447,42.9447,6500.0
2012-07-06 11:55:00,53.64,53.64,53.61,53.64,15700.0,42.9447,42.9447,42.9206,42.9447,15700.0
2012-07-06 12:00:00,53.63,53.66,53.59,53.62,8800.0,42.9366,42.9607,42.9046,42.9286,8800.0
2012-07-06 12:05:00,53.63,53.64,53.62,53.62,5600.0,42.9366,42.9447,42.9286,42.9286,5600.0
2012-07-06 12:10:00,53.62,53.63,53.55,53.56,11100.0,42.9286,42.9366,42.8726,42.8806,11100.0
2012-07-06 12:15:00,53.57,53.64,53.57,53.62,13400.0,42.8886,42.9447,42.8886,42.9286,13400.0
2012-07-06 12:20:00,53.62,53.62,53.58,53.6,5400.0,42.9286,42.9286,42.8966,42.9126,5400.0
2012-07-06 12:25:00,53.58,53.64,53.56,53.64,111800.0,42.8966,42.9447,42.8806,42.9447,111800.0
2012-07-06 12:30:00,53.65,53.7,53.65,53.66,21400.0,42.9527,42.9927,42.9527,42.9607,21400.0
2012-07-06 12:35:00,53.65,53.65,53.64,53.64,7500.0,42.9527,42.9527,42.9447,42.9447,7500.0
2012-07-06 12:40:00,53.65,53.7,53.65,53.69,7500.0,42.9527,42.9927,42.9527,42.9847,7500.0
2012-07-06 12:45:00,53.68,53.72,53.66,53.7,26400.0,42.9767,43.0087,42.9607,42.9927,26400.0
2012-07-06 12:50:00,53.71,53.71,53.68,53.7,4800.0,43.0007,43.0007,42.9767,42.9927,4800.0
2012-07-06 12:55:00,53.7,53.72,53.69,53.71,9600.0,42.9927,43.0087,42.9847,43.0007,9600.0
2012-07-06 13:00:00,53.72,53.72,53.7,53.71,5400.0,43.0087,43.0087,42.9927,43.0007,5400.0
2012-07-06 13:05:00,53.7,53.72,53.69,53.7,12900.0,42.9927,43.0087,42.9847,42.9927,12900.0
2012-07-06 13:10:00,53.69,53.7,53.68,53.7,4900.0,42.9847,42.9927,42.9767,42.9927,4900.0
2012-07-06 13:15:00,53.7,53.71,53.68,53.7,15100.0,42.9927,43.0007,42.9767,42.9927,15100.0
2012-07-06 13:20:00,53.7,53.7,53.65,53.65,6000.0,42.9927,42.9927,42.9527,42.9527,6000.0
2012-07-06 13:25:00,53.64,53.65,53.63,53.63,3200.0,42.9447,42.9527,42.9366,42.9366,3200.0
2012-07-06 13:30:00,53.64,53.64,53.62,53.63,5000.0,42.9447,42.9447,42.9286,42.9366,5000.0
2012-07-06 13:35:00,53.63,53.66,53.62,53.65,11400.0,42.9366,42.9607,42.9286,42.9527,11400.0
2012-07-06 13:40:00,53.65,53.65,53.62,53.63,15900.0,42.9527,42.9527,42.9286,42.9366,15900.0
2012-07-06 13:45:00,53.62,53.64,53.62,53.64,2400.0,42.9286,42.9447,42.9286,42.9447,2400.0
2012-07-06 13:50:00,53.64,53.65,53.63,53.63,6000.0,42.9447,42.9527,42.9366,42.9366,6000.0
2012-07-06 13:55:00,53.64,53.65,53.63,53.65,7200.0,42.9447,42.9527,42.9366,42.9527,7200.0
2012-07-06 14:00:00,53.66,53.66,53.64,53.66,8100.0,42.9607,42.9607,42.9447,42.9607,8100.0
2012-07-06 14:05:00,53.66,53.66,53.63,53.63,8500.0,42.9607,42.9607,42.9366,42.9366,8500.0
2012-07-06 14:10:00,53.63,53.64,53.62,53.64,12800.0,42.9366,42.9447,42.9286,42.9447,12800.0
2012-07-06 14:15:00,53.63,53.64,53.6,53.6,10000.0,42.9366,42.9447,42.9126,42.9126,10000.0
2012-07-06 14:20:00,53.59,53.59,53.56,53.58,3700.0,42.9046,42.9046,42.8806,42.8966,3700.0
2012-07-06 14:25:00,53.58,53.6,53.58,53.6,5200.0,42.8966,42.9126,42.8966,42.9126,5200.0
2012-07-06 14:30:00,53.6,53.62,53.59,53.6,19300.0,42.9126,42.9286,42.9046,42.9126,19300.0
2012-07-06 14:35:00,53.6,53.63,53.59,53.62,14200.0,42.9126,42.9366,42.9046,42.9286,14200.0
2012-07-06 14:40:00,53.62,53.63,53.59,53.61,13200.0,42.9286,42.9366,42.9046,42.9206,13200.0
2012-07-06 14:45:00,53.61,53.63,53.61,53.62,7200.0,42.9206,42.9366,42.9206,42.9286,7200.0
2012-07-06 14:50:00,53.62,53.67,53.61,53.67,25900.0,42.9286,42.9687,42.9206,42.9687,25900.0
2012-07-06 14:55:00,53.67,53.68,53.63,53.65,16500.0,42.9687,42.9767,42.9366,42.9527,16500.0
2012-07-06 15:00:00,53.65,53.67,53.65,53.65,10600.0,42.9527,42.9687,42.9527,42.9527,10600.0
2012-07-06 15:05:00,53.65,53.71,53.65,53.71,22000.0,42.9527,43.0007,42.9527,43.0007,22000.0
2012-07-06 15:10:00,53.72,53.74,53.69,53.74,16100.0,43.0087,43.0247,42.9847,43.0247,16100.0
2012-07-06 15:15:00,53.75,53.79,53.71,53.77,18100.0,43.0327,43.0647,43.0007,43.0487,18100.0
2012-07-06 15:20:00,53.78,53.79,53.74,53.79,17900.0,43.0567,43.0647,43.0247,43.0647,17900.0
2012-07-06 15:25:00,53.79,53.82,53.75,53.82,14700.0,43.0647,43.0888,43.0327,43.0888,14700.0
2012-07-06 15:30:00,53.82,53.86,53.8,53.85,24700.0,43.0888,43.1208,43.0727,43.1128,24700.0
2012-07-06 15:35:00,53.86,53.86,53.75,53.75,14600.0,43.1208,43.1208,43.0327,43.0327,14600.0
2012-07-06 15:40:00,53.76,53.8,53.69,53.77,34600.0,43.0407,43.0727,42.9847,43.0487,34600.0
2012-07-06 15:45:00,53.76,53.86,53.74,53.82,168400.0,43.0407,43.1208,43.0247,43.0888,168400.0
2012-07-06 15:50:00,53.83,53.85,53.8,53.83,91300.0,43.0968,43.1128,43.0727,43.0968,91300.0
2012-07-06 15:55:00,53.84,53.85,53.73,53.74,125800.0,43.1048,43.1128,43.0167,43.0247,125800.0
2012-07-09 09:30:00,53.41,53.43,53.32,53.42,20400.0,42.7605,42.7765,42.6885,42.7685,20400.0
2012-07-09 09:35:00,53.41,53.42,53.36,53.42,16700.0,42.7605,42.7685,42.7205,42.7685,16700.0
2012-07-09 09:40:00,53.42,53.42,53.24,53.26,19400.0,42.7685,42.7685,42.6244,42.6404,19400.0
2012-07-09 09:45:00,53.31,53.31,53.26,53.27,26600.0,42.6805,42.6805,42.6404,42.6484,26600.0
2012-07-09 09:50:00,53.27,53.28,53.23,53.27,17300.0,42.6484,42.6564,42.6164,42.6484,17300.0
2012-07-09 09:55:00,53.27,53.33,53.26,53.3,40000.0,42.6484,42.6965,42.6404,42.6724,40000.0
2012-07-09 10:00:00,53.29,53.35,53.25,53.35,38000.0,42.6644,42.7125,42.6324,42.7125,38000.0
2012-07-09 10:05:00,53.34,53.35,53.28,53.32,30100.0,42.7045,42.7125,42.6564,42.6885,30100.0
2012-07-09 10:10:00,53.32,53.35,53.31,53.33,47800.0,42.6885,42.7125,42.6805,42.6965,47800.0
2012-07-09 10:15:00,53.33,53.35,53.27,53.27,12900.0,42.6965,42.7125,42.6484,42.6484,12900.0
2012-07-09 10:20:00,53.29,53.3,53.24,53.25,35000.0,42.6644,42.6724,42.6244,42.6324,35000.0
2012-07-09 10:25:00,53.25,53.28,53.24,53.27,20200.0,42.6324,42.6564,42.6244,42.6484,20200.0
2012-07-09 10:30:00,53.27,53.28,53.22,53.22,15700.0,42.6484,42.6564,42.6084,42.6084,15700.0
2012-07-09 10:35:00,53.24,53.29,53.23,53.27,79100.0,42.6244,42.6644,42.6164,42.6484,79100.0
2012-07-09 10:40:00,53.27,53.28,53.26,53.26,9000.0,42.6484,42.6564,42.6404,42.6404,9000.0
2012-07-09 10:45:00,53.25,53.3,53.25,53.29,73900.0,42.6324,42.6724,42.6324,42.6644,73900.0
2012-07-09 10:50:00,53.31,53.34,53.3,53.3,14600.0,42.6805,42.7045,42.6724,42.6724,14600.0
2012-07-09 10:55:00,53.3,53.3,53.28,53.28,20400.0,42.6724,42.6724,42.6564,42.6564,20400.0
2012-07-09 11:00:00,53.31,53.32,53.28,53.3,12600.0,42.6805,42.6885,42.6564,42.6724,12600.0
2012-07-09 11:05:00,53.3,53.35,53.3,53.35,4600.0,42.6724,42.7125,42.6724,42.7125,4600.0
2012-07-09 11:10:00,53.34,53.34,53.27,53.27,15400.0,42.7045,42.7045,42.6484,42.6484,15400.0
2012-07-09 11:15:00,53.27,53.29,53.25,53.25,4400.0,42.6484,42.6644,42.6324,42.6324,4400.0
2012-07-09 11:20:00,53.26,53.3,53.26,53.3,2900.0,42.6404,42.6724,42.6404,42.6724,2900.0
2012-07-09 11:25:00,53.3,53.34,53.27,53.32,15400.0,42.6724,42.7045,42.6484,42.6885,15400.0
2012-07-09 11:30:00,53.32,53.32,53.25,53.25,13600.0,42.6885,42.6885,42.6324,42.6324,13600.0
2012-07-09 11:35:00,53.26,53.27,53.22,53.23,12700.0,42.6404,42.6484,42.6084,42.6164,12700.0
2012-07-09 11:40:00,53.22,53.25,53.2,53.25,21300.0,42.6084,42.6324,42.5924,42.6324,21300.0
2012-07-09 11:45:00,53.25,53.28,53.24,53.24,7000.0,42.6324,42.6564,42.6244,42.6244,7000.0
2012-07-09 11:50:00,53.24,53.24,53.22,53.23,3700.0,42.6244,42.6244,42.6084,42.6164,3700.0
2012-07-09 11:55:00,53.23,53.23,53.16,53.17,22800.0,42.6164,42.6164,42.5604,42.5684,22800.0
2012-07-09 12:00:00,53.17,53.19,53.16,53.19,4900.0,42.5684,42.5844,42.5604,42.5844,4900.0
2012-07-09 12:05:00,53.19,53.22,53.18,53.22,2600.0,42.5844,42.6084,42.5764,42.6084,2600.0
2012-07-09 12:10:00,53.22,53.23,53.21,53.22,7700.0,42.6084,42.6164,42.6004,42.6084,7700.0
2012-07-09 12:15:00,53.2,53.2,53.19,53.2,2500.0,42.5924,42.5924,42.5844,42.5924,2500.0
2012-07-09 12:20:00,53.19,53.26,53.19,53.26,5600.0,42.5844,42.6404,42.5844,42.6404,5600.0
2012-07-09 12:25:00,53.26,53.27,53.25,53.25,3200.0,42.6404,42.6484,42.6324,42.6324,3200.0
2012-07-09 12:30:00,53.25,53.28,53.25,53.26,4400.0,42.6324,42.6564,42.6324,42.6404,4400.0
2012-07-09 12:35:00,53.26,53.26,53.23,53.23,800.0,42.6404,42.6404,42.6164,42.6164,800.0
2012-07-09 12:40:00,53.23,53.25,53.23,53.24,2700.0,42.6164,42.6324,42.6164,42.6244,2700.0
2012-07-09 12:45:00,53.23,53.26,53.23,53.25,3200.0,42.6164,42.6404,42.6164,42.6324,3200.0
2012-07-09 12:50:00,53.26,53.29,53.26,53.28,5800.0,42.6404,42.6644,42.6404,42.6564,5800.0
2012-07-09 12:55:00,53.27,53.28,53.23,53.23,3400.0,42.6484,42.6564,42.6164,42.6164,3400.0
2012-07-09 13:00:00,53.23,53.25,53.21,53.25,15100.0,42.6164,42.6324,42.6004,42.6324,15100.0
2012-07-09 13:05:00,53.26,53.26,53.22,53.23,7000.0,42.6404,42.6404,42.6084,42.6164,7000.0
2012-07-09 13:10:00,53.24,53.24,53.23,53.24,3300.0,42.6244,42.6244,42.6164,42.6244,3300.0
2012-07-09 13:15:00,53.24,53.26,53.24,53.26,1000.0,42.6244,42.6404,42.6244,42.6404,1000.0
2012-07-09 13:20:00,53.27,53.29,53.27,53.29,1300.0,42.6484,42.6644,42.6484,42.6644,1300.0
2012-07-09 13:25:00,53.28,53.35,53.28,53.34,8800.0,42.6564,42.7125,42.6564,42.7045,8800.0
2012-07-09 13:30:00,53.34,53.34,53.3,53.3,3100.0,42.7045,42.7045,42.6724,42.6724,3100.0
2012-07-09 13:35:00,53.34,53.4,53.34,53.4,1800.0,42.7045,42.7525,42.7045,42.7525,1800.0
2012-07-09 13:40:00,53.4,53.41,53.39,53.4,6500.0,42.7525,42.7605,42.7445,42.7525,6500.0
2012-07-09 13:45:00,53.4,53.4,53.38,53.38,7200.0,42.7525,42.7525,42.7365,42.7365,7200.0
2012-07-09 13:50:00,53.38,53.38,53.35,53.35,1400.0,42.7365,42.7365,42.7125,42.7125,1400.0
2012-07-09 13:55:00,53.35,53.36,53.34,53.36,1200.0,42.7125,42.7205,42.7045,42.7205,1200.0
2012-07-09 14:00:00,53.37,53.37,53.34,53.37,2000.0,42.7285,42.7285,42.7045,42.7285,2000.0
2012-07-09 14:05:00,53.36,53.38,53.36,53.37,1300.0,42.7205,42.7365,42.7205,42.7285,1300.0
2012-07-09 14:10:00,53.36,53.38,53.36,53.36,1600.0,42.7205,42.7365,42.7205,42.7205,1600.0
2012-07-09 14:15:00,53.32,53.33,53.3,53.31,3200.0,42.6885,42.6965,42.6724,42.6805,3200.0
2012-07-09 14:20:00,53.31,53.32,53.31,53.32,2100.0,42.6805,42.6885,42.6805,42.6885,2100.0
2012-07-09 14:25:00,53.3,53.3,53.26,53.27,7400.0,42.6724,42.6724,42.6404,42.6484,7400.0
2012-07-09 14:30:00,53.28,53.3,53.28,53.3,5000.0,42.6564,42.6724,42.6564,42.6724,5000.0
2012-07-09 14:35:00,53.31,53.34,53.31,53.34,10900.0,42.6805,42.7045,42.6805,42.7045,10900.0
2012-07-09 14:40:00,53.35,53.35,53.29,53.33,13000.0,42.7125,42.7125,42.6644,42.6965,13000.0
2012-07-09 14:45:00,53.32,53.33,53.26,53.27,9700.0,42.6885,42.6965,42.6404,42.6484,9700.0
2012-07-09 14:50:00,53.28,53.33,53.28,53.33,2800.0,42.6564,42.6965,42.6564,42.6965,2800.0
2012-07-09 14:55:00,53.33,53.35,53.32,53.34,6400.0,42.6965,42.7125,42.6885,42.7045,6400.0
2012-07-09 15:00:00,53.35,53.42,53.35,53.41,18000.0,42.7125,42.7685,42.7125,42.7605,18000.0
2012-07-09 15:05:00,53.41,53.42,53.39,53.41,42100.0,42.7605,42.7685,42.7445,42.7605,42100.0
2012-07-09 15:10:00,53.4,53.4,53.33,53.33,7100.0,42.7525,42.7525,42.6965,42.6965,7100.0
2012-07-09 15:15:00,53.34,53.35,53.31,53.35,5400.0,42.7045,42.7125,42.6805,42.7125,5400.0
2012-07-09 15:20:00,53.34,53.35,53.3,53.35,5300.0,42.7045,42.7125,42.6724,42.7125,5300.0
2012-07-09 15:25:00,53.36,53.38,53.33,53.35,5500.0,42.7205,42.7365,42.6965,42.7125,5500.0
2012-07-09 15:30:00,53.35,53.39,53.34,53.36,11300.0,42.7125,42.7445,42.7045,42.7205,11300.0
2012-07-09 15:35:00,53.37,53.39,53.34,53.35,8800.0,42.7285,42.7445,42.7045,42.7125,8800.0
2012-07-09 15:40:00,53.35,53.39,53.35,53.38,17600.0,42.7125,42.7445,42.7125,42.7365,17600.0
2012-07-09 15:45:00,53.38,53.41,53.35,53.4,36000.0,42.7365,42.7605,42.7125,42.7525,36000.0
2012-07-09 15:50:00,53.41,53.42,53.37,53.42,18200.0,42.7605,42.7685,42.7285,42.7685,18200.0
2012-07-09 15:55:00,53.42,53.45,53.32,53.37,59300.0,42.7685,42.7925,42.6885,42.7285,59300.0
2012-07-10 09:30:00,53.72,53.72,53.62,53.69,26300.0,43.0087,43.0087,42.9286,42.9847,26300.0
2012-07-10 09:35:00,53.67,53.74,53.67,53.67,25500.0,42.9687,43.0247,42.9687,42.9687,25500.0
2012-07-10 09:40:00,53.7,53.7,53.62,53.64,29200.0,42.9927,42.9927,42.9286,42.9447,29200.0
2012-07-10 09:45:00,53.63,53.63,53.6,53.62,11100.0,42.9366,42.9366,42.9126,42.9286,11100.0
2012-07-10 09:50:00,53.61,53.67,53.59,53.64,12000.0,42.9206,42.9687,42.9046,42.9447,12000.0
2012-07-10 09:55:00,53.64,53.66,53.55,53.56,21200.0,42.9447,42.9607,42.8726,42.8806,21200.0
2012-07-10 10:00:00,53.55,53.6,53.53,53.54,24400.0,42.8726,42.9126,42.8566,42.8646,24400.0
2012-07-10 10:05:00,53.53,53.53,53.46,53.46,108700.0,42.8566,42.8566,42.8005,42.8005,108700.0
2012-07-10 10:10:00,53.45,53.5,53.43,53.43,26600.0,42.7925,42.8326,42.7765,42.7765,26600.0
2012-07-10 10:15:00,53.43,53.49,53.42,53.42,31000.0,42.7765,42.8246,42.7685,42.7685,31000.0
2012-07-10 10:20:00,53.41,53.48,53.41,53.48,7800.0,42.7605,42.8166,42.7605,42.8166,7800.0
2012-07-10 10:25:00,53.48,53.52,53.47,53.51,8900.0,42.8166,42.8486,42.8085,42.8406,8900.0
2012-07-10 10:30:00,53.51,53.54,53.46,53.46,12600.0,42.8406,42.8646,42.8005,42.8005,12600.0
2012-07-10 10:35:00,53.46,53.48,53.4,53.4,12300.0,42.8005,42.8166,42.7525,42.7525,12300.0
2012-07-10 10:40:00,53.4,53.42,53.38,53.41,29900.0,42.7525,42.7685,42.7365,42.7605,29900.0
2012-07-10 10:45:00,53.42,53.44,53.4,53.4,17600.0,42.7685,42.7845,42.7525,42.7525,17600.0
2012-07-10 10:50:00,53.38,53.42,53.37,53.4,17800.0,42.7365,42.7685,42.7285,42.7525,17800.0
2012-07-10 10:55:00,53.41,53.42,53.32,53.36,13800.0,42.7605,42.7685,42.6885,42.7205,13800.0
2012-07-10 11:00:00,53.35,53.36,53.31,53.32,22100.0,42.7125,42.7205,42.6805,42.6885,22100.0
2012-07-10 11:05:00,53.31,53.32,53.28,53.28,14900.0,42.6805,42.6885,42.6564,42.6564,14900.0
2012-07-10 11:10:00,53.27,53.31,53.24,53.28,9400.0,42.6484,42.6805,42.6244,42.6564,9400.0
2012-07-10 11:15:00,53.28,53.29,53.26,53.28,5000.0,42.6564,42.6644,42.6404,42.6564,5000.0
2012-07-10 11:20:00,53.29,53.34,53.28,53.34,18600.0,42.6644,42.7045,42.6564,42.7045,18600.0
2012-07-10 11:25:00,53.34,53.34,53.32,53.33,16900.0,42.7045,42.7045,42.6885,42.6965,16900.0
2012-07-10 11:30:00,53.31,53.34,53.3,53.32,14500.0,42.6805,42.7045,42.6724,42.6885,14500.0
2012-07-10 11:35:00,53.32,53.37,53.32,53.36,4900.0,42.6885,42.7285,42.6885,42.7205,4900.0
2012-07-10 11:40:00,53.36,53.37,53.35,53.35,3200.0,42.7205,42.7285,42.7125,42.7125,3200.0
2012-07-10 11:45:00,53.35,53.42,53.33,53.41,5100.0,42.7125,42.7685,42.6965,42.7605,5100.0
2012-07-10 11:50:00,53.42,53.44,53.41,53.41,16200.0,42.7685,42.7845,42.7605,42.7605,16200.0
2012-07-10 11:55:00,53.41,53.43,53.41,53.42,1000.0,42.7605,42.7765,42.7605,42.7685,1000.0
2012-07-10 12:00:00,53.41,53.43,53.41,53.43,5700.0,42.7605,42.7765,42.7605,42.7765,5700.0
2012-07-10 12:05:00,53.43,53.43,53.4,53.41,11700.0,42.7765,42.7765,42.7525,42.7605,11700.0
2012-07-10 12:10:00,53.4,53.4,53.37,53.37,2200.0,42.7525,42.7525,42.7285,42.7285,2200.0
2012-07-10 12:15:00,53.38,53.38,53.33,53.35,8900.0,42.7365,42.7365,42.6965,42.7125,8900.0
2012-07-10 12:20:00,53.36,53.39,53.36,53.39,18300.0,42.7205,42.7445,42.7205,42.7445,18300.0
2012-07-10 12:25:00,53.39,53.39,53.36,53.37,2400.0,42.7445,42.7445,42.7205,42.7285,2400.0
2012-07-10 12:30:00,53.36,53.4,53.35,53.4,22300.0,42.7205,42.7525,42.7125,42.7525,22300.0
2012-07-10 12:35:00,53.4,53.42,53.39,53.42,10500.0,42.7525,42.7685,42.7445,42.7685,10500.0
2012-07-10 12:40:00,53.43,53.44,53.41,53.41,1300.0,42.7765,42.7845,42.7605,42.7605,1300.0
2012-07-10 12:45:00,53.42,53.44,53.4,53.4,10600.0,42.7685,42.7845,42.7525,42.7525,10600.0
2012-07-10 12:50:00,53.39,53.4,53.39,53.4,2800.0,42.7445,42.7525,42.7445,42.7525,2800.0
2012-07-10 12:55:00,53.4,53.4,53.36,53.37,4000.0,42.7525,42.7525,42.7205,42.7285,4000.0
2012-07-10 13:00:00,53.37,53.37,53.33,53.33,3500.0,42.7285,42.7285,42.6965,42.6965,3500.0
2012-07-10 13:05:00,53.34,53.36,53.33,53.35,13000.0,42.7045,42.7205,42.6965,42.7125,13000.0
2012-07-10 13:10:00,53.35,53.35,53.33,53.34,5500.0,42.7125,42.7125,42.6965,42.7045,5500.0
2012-07-10 13:15:00,53.34,53.35,53.34,53.35,3600.0,42.7045,42.7125,42.7045,42.7125,3600.0
2012-07-10 13:20:00,53.35,53.35,53.25,53.26,50000.0,42.7125,42.7125,42.6324,42.6404,50000.0
2012-07-10 13:25:00,53.26,53.28,53.23,53.26,16500.0,42.6404,42.6564,42.6164,42.6404,16500.0
2012-07-10 13:30:00,53.26,53.26,53.19,53.22,33100.0,42.6404,42.6404,42.5844,42.6084,33100.0
2012-07-10 13:35:00,53.22,53.23,53.19,53.19,6800.0,42.6084,42.6164,42.5844,42.5844,6800.0
2012-07-10 13:40:00,53.19,53.23,53.18,53.23,18900.0,42.5844,42.6164,42.5764,42.6164,18900.0
2012-07-10 13:45:00,53.22,53.22,53.14,53.14,29200.0,42.6084,42.6084,42.5443,42.5443,29200.0
2012-07-10 13:50:00,53.15,53.2,53.13,53.19,20600.0,42.5524,42.5924,42.5363,42.5844,20600.0
2012-07-10 13:55:00,53.2,53.22,53.18,53.21,5800.0,42.5924,42.6084,42.5764,42.6004,5800.0
2012-07-10 14:00:00,53.19,53.23,53.18,53.2,7300.0,42.5844,42.6164,42.5764,42.5924,7300.0
2012-07-10 14:05:00,53.2,53.2,53.19,53.19,7400.0,42.5924,42.5924,42.5844,42.5844,7400.0
2012-07-10 14:10:00,53.19,53.19,53.14,53.15,18400.0,42.5844,42.5844,42.5443,42.5524,18400.0
2012-07-10 14:15:00,53.15,53.15,53.08,53.09,42200.0,42.5524,42.5524,42.4963,42.5043,42200.0
2012-07-10 14:20:00,53.1,53.12,53.06,53.06,57200.0,42.5123,42.5283,42.4803,42.4803,57200.0
2012-07-10 14:25:00,53.05,53.08,53.04,53.06,21600.0,42.4723,42.4963,42.4643,42.4803,21600.0
2012-07-10 14:30:00,53.05,53.05,52.91,52.93,20500.0,42.4723,42.4723,42.3602,42.3762,20500.0
2012-07-10 14:35:00,52.93,52.97,52.9,52.96,12600.0,42.3762,42.4082,42.3522,42.4002,12600.0
2012-07-10 14:40:00,52.97,52.97,52.9,52.91,12600.0,42.4082,42.4082,42.3522,42.3602,12600.0
2012-07-10 14:45:00,52.91,52.95,52.9,52.93,10300.0,42.3602,42.3922,42.3522,42.3762,10300.0
2012-07-10 14:50:00,52.92,52.93,52.82,52.87,16800.0,42.3682,42.3762,42.2882,42.3282,16800.0
2012-07-10 14:55:00,52.85,52.91,52.85,52.89,19100.0,42.3122,42.3602,42.3122,42.3442,19100.0
2012-07-10 15:00:00,52.9,52.98,52.9,52.97,21600.0,42.3522,42.4163,42.3522,42.4082,21600.0
2012-07-10 15:05:00,52.98,53.01,52.95,52.95,22100.0,42.4163,42.4403,42.3922,42.3922,22100.0
2012-07-10 15:10:00,52.95,52.95,52.91,52.92,5900.0,42.3922,42.3922,42.3602,42.3682,5900.0
2012-07-10 15:15:00,52.91,52.93,52.85,52.91,18900.0,42.3602,42.3762,42.3122,42.3602,18900.0
2012-07-10 15:20:00,52.91,52.93,52.81,52.84,22900.0,42.3602,42.3762,42.2801,42.3042,22900.0
2012-07-10 15:25:00,52.83,52.84,52.78,52.78,20500.0,42.2962,42.3042,42.2561,42.2561,20500.0
2012-07-10 15:30:00,52.78,52.84,52.74,52.78,36100.0,42.2561,42.3042,42.2241,42.2561,36100.0
2012-07-10 15:35:00,52.79,52.8,52.75,52.79,12100.0,42.2641,42.2721,42.2321,42.2641,12100.0
2012-07-10 15:40:00,52.79,52.8,52.76,52.8,18900.0,42.2641,42.2721,42.2401,42.2721,18900.0
2012-07-10 15:45:00,52.8,52.86,52.79,52.83,64500.0,42.2721,42.3202,42.2641,42.2962,64500.0
2012-07-10 15:50:00,52.83,52.92,52.83,52.92,55800.0,42.2962,42.3682,42.2962,42.3682,55800.0
2012-07-10 15:55:00,52.94,52.99,52.85,52.85,144200.0,42.3842,42.4243,42.3122,42.3122,144200.0
2012-07-11 09:30:00,53.04,53.14,53.03,53.05,12800.0,42.4643,42.5443,42.4563,42.4723,12800.0
2012-07-11 09:35:00,53.04,53.08,53.0,53.07,21800.0,42.4643,42.4963,42.4323,42.4883,21800.0
2012-07-11 09:40:00,53.07,53.1,53.02,53.07,39600.0,42.4883,42.5123,42.4483,42.4883,39600.0
2012-07-11 09:45:00,53.09,53.18,53.06,53.16,14100.0,42.5043,42.5764,42.4803,42.5604,14100.0
2012-07-11 09:50:00,53.16,53.25,53.15,53.24,24100.0,42.5604,42.6324,42.5524,42.6244,24100.0
2012-07-11 09:55:00,53.23,53.23,53.17,53.17,65200.0,42.6164,42.6164,42.5684,42.5684,65200.0
2012-07-11 10:00:00,53.17,53.2,53.15,53.17,53800.0,42.5684,42.5924,42.5524,42.5684,53800.0
2012-07-11 10:05:00,53.19,53.23,53.12,53.12,121000.0,42.5844,42.6164,42.5283,42.5283,121000.0
2012-07-11 10:10:00,53.12,53.19,53.12,53.15,26000.0,42.5283,42.5844,42.5283,42.5524,26000.0
2012-07-11 10:15:00,53.16,53.19,53.16,53.19,2300.0,42.5604,42.5844,42.5604,42.5844,2300.0
2012-07-11 10:20:00,53.18,53.18,53.13,53.15,11900.0,42.5764,42.5764,42.5363,42.5524,11900.0
2012-07-11 10:25:00,53.14,53.14,53.09,53.09,12800.0,42.5443,42.5443,42.5043,42.5043,12800.0
2012-07-11 10:30:00,53.1,53.1,52.96,52.96,49900.0,42.5123,42.5123,42.4002,42.4002,49900.0
2012-07-11 10:35:00,52.98,52.98,52.93,52.95,13900.0,42.4163,42.4163,42.3762,42.3922,13900.0
2012-07-11 10:40:00,52.93,52.96,52.91,52.96,13700.0,42.3762,42.4002,42.3602,42.4002,13700.0
2012-07-11 10:45:00,52.95,52.96,52.91,52.91,5300.0,42.3922,42.4002,42.3602,42.3602,5300.0
2012-07-11 10:50:00,52.91,52.91,52.85,52.87,18100.0,42.3602,42.3602,42.3122,42.3282,18100.0
2012-07-11 10:55:00,52.86,52.89,52.83,52.88,20600.0,42.3202,42.3442,42.2962,42.3362,20600.0
2012-07-11 11:00:00,52.86,52.94,52.86,52.93,33900.0,42.3202,42.3842,42.3202,42.3762,33900.0
2012-07-11 11:05:00,52.94,53.0,52.94,53.0,2900.0,42.3842,42.4323,42.3842,42.4323,2900.0
2012-07-11 11:10:00,52.98,52.98,52.9,52.9,27600.0,42.4163,42.4163,42.3522,42.3522,27600.0
2012-07-11 11:15:00,52.89,52.91,52.89,52.9,12600.0,42.3442,42.3602,42.3442,42.3522,12600.0
2012-07-11 11:20:00,52.91,52.92,52.89,52.92,4400.0,42.3602,42.3682,42.3442,42.3682,4400.0
2012-07-11 11:25:00,52.93,52.96,52.9,52.9,8600.0,42.3762,42.4002,42.3522,42.3522,8600.0
2012-07-11 11:30:00,52.9,52.96,52.9,52.95,3300.0,42.3522,42.4002,42.3522,42.3922,3300.0
2012-07-11 11:35:00,52.96,52.99,52.96,52.97,3100.0,42.4002,42.4243,42.4002,42.4082,3100.0
2012-07-11 11:40:00,52.97,52.97,52.93,52.94,2400.0,42.4082,42.4082,42.3762,42.3842,2400.0
2012-07-11 11:45:00,52.93,52.95,52.93,52.95,3700.0,42.3762,42.3922,42.3762,42.3922,3700.0
2012-07-11 11:50:00,52.95,52.95,52.93,52.93,1300.0,42.3922,42.3922,42.3762,42.3762,1300.0
2012-07-11 11:55:00,52.93,52.95,52.93,52.93,4200.0,42.3762,42.3922,42.3762,42.3762,4200.0
2012-07-11 12:00:00,52.93,53.0,52.93,53.0,21500.0,42.3762,42.4323,42.3762,42.4323,21500.0
2012-07-11 12:05:00,53.01,53.03,52.97,52.97,4300.0,42.4403,42.4563,42.4082,42.4082,4300.0
2012-07-11 12:10:00,52.97,52.97,52.97,52.97,1200.0,42.4082,42.4082,42.4082,42.4082,1200.0
2012-07-11 12:15:00,52.97,52.97,52.97,52.97,0.0,42.4082,42.4082,42.4082,42.4082,0.0
2012-07-11 12:20:00,52.94,52.97,52.94,52.95,3500.0,42.3842,42.4082,42.3842,42.3922,3500.0
2012-07-11 12:25:00,52.92,52.93,52.92,52.93,700.0,42.3682,42.3762,42.3682,42.3762,700.0
2012-07-11 12:30:00,52.93,52.93,52.92,52.93,1000.0,42.3762,42.3762,42.3682,42.3762,1000.0
2012-07-11 12:35:00,52.94,52.95,52.92,52.95,2400.0,42.3842,42.3922,42.3682,42.3922,2400.0
2012-07-11 12:40:00,52.95,52.98,52.95,52.98,2800.0,42.3922,42.4163,42.3922,42.4163,2800.0
2012-07-11 12:45:00,52.98,52.99,52.97,52.97,800.0,42.4163,42.4243,42.4082,42.4082,800.0
2012-07-11 12:50:00,52.97,52.97,52.94,52.94,1900.0,42.4082,42.4082,42.3842,42.3842,1900.0
2012-07-11 12:55:00,52.95,52.97,52.92,52.96,11300.0,42.3922,42.4082,42.3682,42.4002,11300.0
2012-07-11 13:00:00,52.96,52.96,52.92,52.94,9100.0,42.4002,42.4002,42.3682,42.3842,9100.0
2012-07-11 13:05:00,52.94,52.96,52.93,52.95,20000.0,42.3842,42.4002,42.3762,42.3922,20000.0
2012-07-11 13:10:00,52.96,52.98,52.96,52.96,11600.0,42.4002,42.4163,42.4002,42.4002,11600.0
2012-07-11 13:15:00,52.96,52.96,52.89,52.89,12300.0,42.4002,42.4002,42.3442,42.3442,12300.0
2012-07-11 13:20:00,52.88,52.91,52.88,52.9,11800.0,42.3362,42.3602,42.3362,42.3522,11800.0
2012-07-11 13:25:00,52.9,52.9,52.88,52.89,10100.0,42.3522,42.3522,42.3362,42.3442,10100.0
2012-07-11 13:30:00,52.89,52.89,52.86,52.88,13100.0,42.3442,42.3442,42.3202,42.3362,13100.0
2012-07-11 13:35:00,52.88,52.88,52.86,52.88,9800.0,42.3362,42.3362,42.3202,42.3362,9800.0
2012-07-11 13:40:00,52.88,52.93,52.88,52.93,19100.0,42.3362,42.3762,42.3362,42.3762,19100.0
2012-07-11 13:45:00,52.94,52.97,52.94,52.96,9800.0,42.3842,42.4082,42.3842,42.4002,9800.0
2012-07-11 13:50:00,52.97,52.98,52.97,52.97,13800.0,42.4082,42.4163,42.4082,42.4082,13800.0
2012-07-11 13:55:00,52.98,53.01,52.98,52.99,10000.0,42.4163,42.4403,42.4163,42.4243,10000.0
2012-07-11 14:00:00,53.0,53.06,52.8,52.85,109000.0,42.4323,42.4803,42.2721,42.3122,109000.0
2012-07-11 14:05:00,52.83,52.87,52.74,52.86,9900.0,42.2962,42.3282,42.2241,42.3202,9900.0
2012-07-11 14:10:00,52.87,52.88,52.82,52.82,11900.0,42.3282,42.3362,42.2882,42.2882,11900.0
2012-07-11 14:15:00,52.8,52.86,52.8,52.84,6600.0,42.2721,42.3202,42.2721,42.3042,6600.0
2012-07-11 14:20:00,52.82,52.84,52.75,52.76,15600.0,42.2882,42.3042,42.2321,42.2401,15600.0
2012-07-11 14:25:00,52.76,52.76,52.7,52.72,7800.0,42.2401,42.2401,42.1921,42.2081,7800.0
2012-07-11 14:30:00,52.71,52.71,52.67,52.71,7800.0,42.2001,42.2001,42.1681,42.2001,7800.0
2012-07-11 14:35:00,52.72,52.74,52.71,52.72,4100.0,42.2081,42.2241,42.2001,42.2081,4100.0
2012-07-11 14:40:00,52.72,52.79,52.72,52.79,4900.0,42.2081,42.2641,42.2081,42.2641,4900.0
2012-07-11 14:45:00,52.81,52.82,52.76,52.8,6300.0,42.2801,42.2882,42.2401,42.2721,6300.0
2012-07-11 14:50:00,52.82,52.85,52.79,52.79,7800.0,42.2882,42.3122,42.2641,42.2641,7800.0
2012-07-11 14:55:00,52.8,52.82,52.8,52.82,3600.0,42.2721,42.2882,42.2721,42.2882,3600.0
2012-07-11 15:00:00,52.79,52.88,52.79,52.84,7500.0,42.2641,42.3362,42.2641,42.3042,7500.0
2012-07-11 15:05:00,52.85,52.89,52.85,52.89,3100.0,42.3122,42.3442,42.3122,42.3442,3100.0
2012-07-11 15:10:00,52.87,52.88,52.83,52.88,4400.0,42.3282,42.3362,42.2962,42.3362,4400.0
2012-07-11 15:15:00,52.87,52.89,52.79,52.88,6400.0,42.3282,42.3442,42.2641,42.3362,6400.0
2012-07-11 15:20:00,52.87,52.89,52.83,52.85,13400.0,42.3282,42.3442,42.2962,42.3122,13400.0
2012-07-11 15:25:00,52.86,52.86,52.77,52.79,5800.0,42.3202,42.3202,42.2481,42.2641,5800.0
2012-07-11 15:30:00,52.78,52.82,52.76,52.8,8900.0,42.2561,42.2882,42.2401,42.2721,8900.0
2012-07-11 15:35:00,52.78,52.8,52.77,52.8,4600.0,42.2561,42.2721,42.2481,42.2721,4600.0
2012-07-11 15:40:00,52.82,52.92,52.82,52.92,10400.0,42.2882,42.3682,42.2882,42.3682,10400.0
2012-07-11 15:45:00,52.93,53.08,52.93,53.08,32500.0,42.3762,42.4963,42.3762,42.4963,32500.0
2012-07-11 15:50:00,53.09,53.11,53.06,53.06,18200.0,42.5043,42.5203,42.4803,42.4803,18200.0
2012-07-11 15:55:00,53.04,53.04,52.95,52.97,41500.0,42.4643,42.4643,42.3922,42.4082,41500.0
2012-07-12 09:30:00,51.55,51.55,51.37,51.43,87300.0,41.2714,41.2714,41.1273,41.1753,87300.0
2012-07-12 09:35:00,51.43,51.45,51.37,51.44,81800.0,41.1753,41.1913,41.1273,41.1833,81800.0
2012-07-12 09:40:00,51.42,51.42,51.27,51.35,47100.0,41.1673,41.1673,41.0472,41.1113,47100.0
2012-07-12 09:45:00,51.32,51.38,51.31,51.33,35400.0,41.0872,41.1353,41.0792,41.0952,35400.0
2012-07-12 09:50:00,51.33,51.36,51.3,51.32,14600.0,41.0952,41.1193,41.0712,41.0872,14600.0
2012-07-12 09:55:00,51.33,51.36,51.32,51.35,16000.0,41.0952,41.1193,41.0872,41.1113,16000.0
2012-07-12 10:00:00,51.34,51.37,51.29,51.32,38600.0,41.1033,41.1273,41.0632,41.0872,38600.0
2012-07-12 10:05:00,51.32,51.33,51.28,51.28,10700.0,41.0872,41.0952,41.0552,41.0552,10700.0
2012-07-12 10:10:00,51.27,51.33,51.26,51.32,18000.0,41.0472,41.0952,41.0392,41.0872,18000.0
2012-07-12 10:15:00,51.33,51.33,51.3,51.31,8400.0,41.0952,41.0952,41.0712,41.0792,8400.0
2012-07-12 10:20:00,51.31,51.37,51.29,51.32,23900.0,41.0792,41.1273,41.0632,41.0872,23900.0
2012-07-12 10:25:00,51.32,51.34,51.28,51.34,13200.0,41.0872,41.1033,41.0552,41.1033,13200.0
2012-07-12 10:30:00,51.33,51.39,51.31,51.37,24600.0,41.0952,41.1433,41.0792,41.1273,24600.0
2012-07-12 10:35:00,51.38,51.39,51.34,51.34,7900.0,41.1353,41.1433,41.1033,41.1033,7900.0
2012-07-12 10:40:00,51.32,51.32,51.27,51.29,10500.0,41.0872,41.0872,41.0472,41.0632,10500.0
2012-07-12 10:45:00,51.29,51.31,51.26,51.31,17200.0,41.0632,41.0792,41.0392,41.0792,17200.0
2012-07-12 10:50:00,51.29,51.32,51.27,51.3,17000.0,41.0632,41.0872,41.0472,41.0712,17000.0
2012-07-12 10:55:00,51.3,51.31,51.26,51.3,32000.0,41.0712,41.0792,41.0392,41.0712,32000.0
2012-07-12 11:00:00,51.3,51.36,51.26,51.36,16100.0,41.0712,41.1193,41.0392,41.1193,16100.0
2012-07-12 11:05:00,51.38,51.38,51.34,51.36,12100.0,41.1353,41.1353,41.1033,41.1193,12100.0
2012-07-12 11:10:00,51.36,51.36,51.34,51.36,15500.0,41.1193,41.1193,41.1033,41.1193,15500.0
2012-07-12 11:15:00,51.35,51.35,51.31,51.31,18000.0,41.1113,41.1113,41.0792,41.0792,18000.0
2012-07-12 11:20:00,51.31,51.36,51.31,51.35,15900.0,41.0792,41.1193,41.0792,41.1113,15900.0
2012-07-12 11:25:00,51.36,51.46,51.36,51.43,15800.0,41.1193,41.1993,41.1193,41.1753,15800.0
2012-07-12 11:30:00,51.43,51.45,51.4,51.42,10900.0,41.1753,41.1913,41.1513,41.1673,10900.0
2012-07-12 11:35:00,51.41,51.41,51.34,51.37,26700.0,41.1593,41.1593,41.1033,41.1273,26700.0
2012-07-12 11:40:00,51.35,51.39,51.34,51.39,7000.0,41.1113,41.1433,41.1033,41.1433,7000.0
2012-07-12 11:45:00,51.4,51.51,51.4,51.5,11200.0,41.1513,41.2394,41.1513,41.2313,11200.0
2012-07-12 11:50:00,51.49,51.51,51.48,51.5,2600.0,41.2233,41.2394,41.2153,41.2313,2600.0
2012-07-12 11:55:00,51.51,51.59,51.51,51.57,12400.0,41.2394,41.3034,41.2394,41.2874,12400.0
2012-07-12 12:00:00,51.58,51.6,51.57,51.58,6700.0,41.2954,41.3114,41.2874,41.2954,6700.0
2012-07-12 12:05:00,51.58,51.58,51.53,51.53,2100.0,41.2954,41.2954,41.2554,41.2554,2100.0
2012-07-12 12:10:00,51.53,51.55,51.53,51.55,5100.0,41.2554,41.2714,41.2554,41.2714,5100.0
2012-07-12 12:15:00,51.54,51.54,51.5,51.53,15600.0,41.2634,41.2634,41.2313,41.2554,15600.0
2012-07-12 12:20:00,51.53,51.53,51.49,51.51,19300.0,41.2554,41.2554,41.2233,41.2394,19300.0
2012-07-12 12:25:00,51.51,51.53,51.5,51.53,2500.0,41.2394,41.2554,41.2313,41.2554,2500.0
2012-07-12 12:30:00,51.52,51.56,51.49,51.51,6900.0,41.2474,41.2794,41.2233,41.2394,6900.0
2012-07-12 12:35:00,51.51,51.52,51.5,51.52,2200.0,41.2394,41.2474,41.2313,41.2474,2200.0
2012-07-12 12:40:00,51.51,51.54,51.51,51.53,2200.0,41.2394,41.2634,41.2394,41.2554,2200.0
2012-07-12 12:45:00,51.55,51.55,51.5,51.55,71000.0,41.2714,41.2714,41.2313,41.2714,71000.0
2012-07-12 12:50:00,51.54,51.54,51.5,51.51,5700.0,41.2634,41.2634,41.2313,41.2394,5700.0
2012-07-12 12:55:00,51.52,51.58,51.51,51.58,10000.0,41.2474,41.2954,41.2394,41.2954,10000.0
2012-07-12 13:00:00,51.58,51.58,51.54,51.55,19100.0,41.2954,41.2954,41.2634,41.2714,19100.0
2012-07-12 13:05:00,51.56,51.64,51.56,51.62,21600.0,41.2794,41.3434,41.2794,41.3274,21600.0
2012-07-12 13:10:00,51.64,51.69,51.64,51.68,12000.0,41.3434,41.3835,41.3434,41.3755,12000.0
2012-07-12 13:15:00,51.68,51.73,51.68,51.72,18800.0,41.3755,41.4155,41.3755,41.4075,18800.0
2012-07-12 13:20:00,51.72,51.78,51.72,51.76,21100.0,41.4075,41.4555,41.4075,41.4395,21100.0
2012-07-12 13:25:00,51.76,51.79,51.69,51.69,21000.0,41.4395,41.4635,41.3835,41.3835,21000.0
2012-07-12 13:30:00,51.69,51.71,51.68,51.68,7700.0,41.3835,41.3995,41.3755,41.3755,7700.0
2012-07-12 13:35:00,51.69,51.73,51.68,51.71,6200.0,41.3835,41.4155,41.3755,41.3995,6200.0
2012-07-12 13:40:00,51.71,51.76,51.7,51.74,12700.0,41.3995,41.4395,41.3915,41.4235,12700.0
2012-07-12 13:45:00,51.73,51.78,51.72,51.74,12300.0,41.4155,41.4555,41.4075,41.4235,12300.0
2012-07-12 13:50:00,51.73,51.75,51.68,51.68,7600.0,41.4155,41.4315,41.3755,41.3755,7600.0
2012-07-12 13:55:00,51.66,51.66,51.61,51.62,16200.0,41.3594,41.3594,41.3194,41.3274,16200.0
2012-07-12 14:00:00,51.63,51.65,51.57,51.57,17700.0,41.3354,41.3514,41.2874,41.2874,17700.0
2012-07-12 14:05:00,51.58,51.67,51.58,51.67,19800.0,41.2954,41.3675,41.2954,41.3675,19800.0
2012-07-12 14:10:00,51.67,51.7,51.6,51.62,15000.0,41.3675,41.3915,41.3114,41.3274,15000.0
2012-07-12 14:15:00,51.61,51.66,51.58,51.6,18700.0,41.3194,41.3594,41.2954,41.3114,18700.0
2012-07-12 14:20:00,51.58,51.63,51.58,51.62,17800.0,41.2954,41.3354,41.2954,41.3274,17800.0
2012-07-12 14:25:00,51.62,51.68,51.61,51.67,20200.0,41.3274,41.3755,41.3194,41.3675,20200.0
2012-07-12 14:30:00,51.67,51.71,51.66,51.67,13100.0,41.3675,41.3995,41.3594,41.3675,13100.0
2012-07-12 14:35:00,51.67,51.72,51.66,51.72,11400.0,41.3675,41.4075,41.3594,41.4075,11400.0
2012-07-12 14:40:00,51.72,51.75,51.7,51.7,14300.0,41.4075,41.4315,41.3915,41.3915,14300.0
2012-07-12 14:45:00,51.69,51.7,51.62,51.65,8100.0,41.3835,41.3915,41.3274,41.3514,8100.0
2012-07-12 14:50:00,51.63,51.68,51.63,51.67,11800.0,41.3354,41.3755,41.3354,41.3675,11800.0
2012-07-12 14:55:00,51.67,51.71,51.66,51.7,10300.0,41.3675,41.3995,41.3594,41.3915,10300.0
2012-07-12 15:00:00,51.69,51.72,51.65,51.71,11300.0,41.3835,41.4075,41.3514,41.3995,11300.0
2012-07-12 15:05:00,51.71,51.76,51.7,51.76,15800.0,41.3995,41.4395,41.3915,41.4395,15800.0
2012-07-12 15:10:00,51.77,51.81,51.75,51.75,14000.0,41.4475,41.4795,41.4315,41.4315,14000.0
2012-07-12 15:15:00,51.76,51.8,51.69,51.72,19800.0,41.4395,41.4715,41.3835,41.4075,19800.0
2012-07-12 15:20:00,51.72,51.85,51.7,51.84,31900.0,41.4075,41.5116,41.3915,41.5036,31900.0
2012-07-12 15:25:00,51.84,51.87,51.8,51.8,26600.0,41.5036,41.5276,41.4715,41.4715,26600.0
2012-07-12 15:30:00,51.81,51.84,51.78,51.79,25800.0,41.4795,41.5036,41.4555,41.4635,25800.0
2012-07-12 15:35:00,51.79,51.82,51.76,51.77,29600.0,41.4635,41.4875,41.4395,41.4475,29600.0
2012-07-12 15:40:00,51.77,51.85,51.76,51.83,21000.0,41.4475,41.5116,41.4395,41.4956,21000.0
2012-07-12 15:45:00,51.83,51.89,51.82,51.85,104800.0,41.4956,41.5436,41.4875,41.5116,104800.0
2012-07-12 15:50:00,51.84,51.85,51.7,51.73,111500.0,41.5036,41.5116,41.3915,41.4155,111500.0
2012-07-12 15:55:00,51.73,51.77,51.71,51.74,125100.0,41.4155,41.4475,41.3995,41.4235,125100.0
2012-07-13 09:30:00,52.21,52.4,52.21,52.39,76900.0,41.7998,41.9519,41.7998,41.9439,76900.0
2012-07-13 09:35:00,52.38,52.49,52.37,52.49,104900.0,41.9359,42.024,41.9279,42.024,104900.0
2012-07-13 09:40:00,52.5,52.61,52.49,52.61,69200.0,42.032,42.12,42.024,42.12,69200.0
2012-07-13 09:45:00,52.61,52.64,52.55,52.57,77800.0,42.12,42.144,42.072,42.088,77800.0
2012-07-13 09:50:00,52.57,52.58,52.49,52.49,48100.0,42.088,42.096,42.024,42.024,48100.0
2012-07-13 09:55:00,52.49,52.62,52.49,52.59,47600.0,42.024,42.128,42.024,42.104,47600.0
2012-07-13 10:00:00,52.59,52.64,52.54,52.64,46200.0,42.104,42.144,42.064,42.144,46200.0
2012-07-13 10:05:00,52.64,52.77,52.64,52.66,76400.0,42.144,42.2481,42.144,42.1601,76400.0
2012-07-13 10:10:00,52.68,52.7,52.66,52.68,32000.0,42.1761,42.1921,42.1601,42.1761,32000.0
2012-07-13 10:15:00,52.68,52.69,52.65,52.68,27000.0,42.1761,42.1841,42.152,42.1761,27000.0
2012-07-13 10:20:00,52.69,52.71,52.66,52.7,31000.0,42.1841,42.2001,42.1601,42.1921,31000.0
2012-07-13 10:25:00,52.7,52.71,52.67,52.67,12200.0,42.1921,42.2001,42.1681,42.1681,12200.0
2012-07-13 10:30:00,52.68,52.72,52.68,52.68,15100.0,42.1761,42.2081,42.1761,42.1761,15100.0
2012-07-13 10:35:00,52.7,52.71,52.68,52.71,27800.0,42.1921,42.2001,42.1761,42.2001,27800.0
2012-07-13 10:40:00,52.71,52.72,52.69,52.71,26100.0,42.2001,42.2081,42.1841,42.2001,26100.0
2012-07-13 10:45:00,52.71,52.76,52.7,52.74,8800.0,42.2001,42.2401,42.1921,42.2241,8800.0
2012-07-13 10:50:00,52.75,52.76,52.74,52.76,7500.0,42.2321,42.2401,42.2241,42.2401,7500.0
2012-07-13 10:55:00,52.76,52.76,52.7,52.71,7600.0,42.2401,42.2401,42.1921,42.2001,7600.0
2012-07-13 11:00:00,52.71,52.73,52.68,52.69,24900.0,42.2001,42.2161,42.1761,42.1841,24900.0
2012-07-13 11:05:00,52.7,52.7,52.66,52.7,9700.0,42.1921,42.1921,42.1601,42.1921,9700.0
2012-07-13 11:10:00,52.68,52.69,52.66,52.68,10400.0,42.1761,42.1841,42.1601,42.1761,10400.0
2012-07-13 11:15:00,52.68,52.7,52.68,52.68,10200.0,42.1761,42.1921,42.1761,42.1761,10200.0
2012-07-13 11:20:00,52.69,52.73,52.68,52.7,8300.0,42.1841,42.2161,42.1761,42.1921,8300.0
2012-07-13 11:25:00,52.7,52.71,52.69,52.7,4500.0,42.1921,42.2001,42.1841,42.1921,4500.0
2012-07-13 11:30:00,52.7,52.78,52.7,52.78,15300.0,42.1921,42.2561,42.1921,42.2561,15300.0
2012-07-13 11:35:00,52.77,52.78,52.74,52.74,4000.0,42.2481,42.2561,42.2241,42.2241,4000.0
2012-07-13 11:40:00,52.76,52.79,52.76,52.76,4400.0,42.2401,42.2641,42.2401,42.2401,4400.0
2012-07-13 11:45:00,52.78,52.85,52.78,52.81,9100.0,42.2561,42.3122,42.2561,42.2801,9100.0
2012-07-13 11:50:00,52.8,52.85,52.8,52.84,11600.0,42.2721,42.3122,42.2721,42.3042,11600.0
2012-07-13 11:55:00,52.84,52.84,52.8,52.8,6100.0,42.3042,42.3042,42.2721,42.2721,6100.0
2012-07-13 12:00:00,52.8,52.84,52.8,52.83,10400.0,42.2721,42.3042,42.2721,42.2962,10400.0
2012-07-13 12:05:00,52.84,52.87,52.84,52.85,6100.0,42.3042,42.3282,42.3042,42.3122,6100.0
2012-07-13 12:10:00,52.84,52.89,52.84,52.86,1800.0,42.3042,42.3442,42.3042,42.3202,1800.0
2012-07-13 12:15:00,52.88,52.88,52.85,52.85,1000.0,42.3362,42.3362,42.3122,42.3122,1000.0
2012-07-13 12:20:00,52.85,52.86,52.82,52.85,6400.0,42.3122,42.3202,42.2882,42.3122,6400.0
2012-07-13 12:25:00,52.86,52.86,52.85,52.85,900.0,42.3202,42.3202,42.3122,42.3122,900.0
2012-07-13 12:30:00,52.85,52.87,52.85,52.86,4300.0,42.3122,42.3282,42.3122,42.3202,4300.0
2012-07-13 12:35:00,52.85,52.86,52.83,52.85,6300.0,42.3122,42.3202,42.2962,42.3122,6300.0
2012-07-13 12:40:00,52.84,52.85,52.84,52.85,2100.0,42.3042,42.3122,42.3042,42.3122,2100.0
2012-07-13 12:45:00,52.84,52.84,52.82,52.83,10000.0,42.3042,42.3042,42.2882,42.2962,10000.0
2012-07-13 12:50:00,52.83,52.86,52.83,52.85,8100.0,42.2962,42.3202,42.2962,42.3122,8100.0
2012-07-13 12:55:00,52.85,52.87,52.85,52.86,1200.0,42.3122,42.3282,42.3122,42.3202,1200.0
2012-07-13 13:00:00,52.86,52.88,52.86,52.88,2300.0,42.3202,42.3362,42.3202,42.3362,2300.0
2012-07-13 13:05:00,52.88,52.9,52.87,52.89,1400.0,42.3362,42.3522,42.3282,42.3442,1400.0
2012-07-13 13:10:00,52.89,52.91,52.87,52.88,4500.0,42.3442,42.3602,42.3282,42.3362,4500.0
2012-07-13 13:15:00,52.88,52.88,52.86,52.87,2200.0,42.3362,42.3362,42.3202,42.3282,2200.0
2012-07-13 13:20:00,52.88,52.9,52.87,52.89,5000.0,42.3362,42.3522,42.3282,42.3442,5000.0
2012-07-13 13:25:00,52.89,52.9,52.86,52.87,4700.0,42.3442,42.3522,42.3202,42.3282,4700.0
2012-07-13 13:30:00,52.87,52.87,52.84,52.84,5300.0,42.3282,42.3282,42.3042,42.3042,5300.0
2012-07-13 13:35:00,52.84,52.86,52.84,52.86,2800.0,42.3042,42.3202,42.3042,42.3202,2800.0
2012-07-13 13:40:00,52.86,52.88,52.86,52.88,2700.0,42.3202,42.3362,42.3202,42.3362,2700.0
2012-07-13 13:45:00,52.87,52.88,52.86,52.87,11900.0,42.3282,42.3362,42.3202,42.3282,11900.0
2012-07-13 13:50:00,52.87,52.89,52.86,52.89,9200.0,42.3282,42.3442,42.3202,42.3442,9200.0
2012-07-13 13:55:00,52.89,52.89,52.87,52.89,4100.0,42.3442,42.3442,42.3282,42.3442,4100.0
2012-07-13 14:00:00,52.88,52.89,52.87,52.89,1400.0,42.3362,42.3442,42.3282,42.3442,1400.0
2012-07-13 14:05:00,52.89,52.91,52.89,52.89,2900.0,42.3442,42.3602,42.3442,42.3442,2900.0
2012-07-13 14:10:00,52.89,52.89,52.87,52.88,2600.0,42.3442,42.3442,42.3282,42.3362,2600.0
2012-07-13 14:15:00,52.88,52.91,52.87,52.91,4200.0,42.3362,42.3602,42.3282,42.3602,4200.0
2012-07-13 14:20:00,52.9,52.9,52.88,52.88,6300.0,42.3522,42.3522,42.3362,42.3362,6300.0
2012-07-13 14:25:00,52.88,52.89,52.87,52.87,1000.0,42.3362,42.3442,42.3282,42.3282,1000.0
2012-07-13 14:30:00,52.89,52.89,52.86,52.88,5400.0,42.3442,42.3442,42.3202,42.3362,5400.0
2012-07-13 14:35:00,52.88,52.88,52.83,52.83,11300.0,42.3362,42.3362,42.2962,42.2962,11300.0
2012-07-13 14:40:00,52.83,52.83,52.8,52.81,42200.0,42.2962,42.2962,42.2721,42.2801,42200.0
2012-07-13 14:45:00,52.81,52.82,52.81,52.82,4600.0,42.2801,42.2882,42.2801,42.2882,4600.0
2012-07-13 14:50:00,52.81,52.85,52.81,52.85,5400.0,42.2801,42.3122,42.2801,42.3122,5400.0
2012-07-13 14:55:00,52.85,52.86,52.84,52.86,3400.0,42.3122,42.3202,42.3042,42.3202,3400.0
2012-07-13 15:00:00,52.87,52.97,52.87,52.97,6700.0,42.3282,42.4082,42.3282,42.4082,6700.0
2012-07-13 15:05:00,52.96,52.98,52.94,52.98,6600.0,42.4002,42.4163,42.3842,42.4163,6600.0
2012-07-13 15:10:00,52.98,53.03,52.98,53.01,25600.0,42.4163,42.4563,42.4163,42.4403,25600.0
2012-07-13 15:15:00,53.02,53.03,53.0,53.0,5000.0,42.4483,42.4563,42.4323,42.4323,5000.0
2012-07-13 15:20:00,53.01,53.04,53.0,53.01,5400.0,42.4403,42.4643,42.4323,42.4403,5400.0
2012-07-13 15:25:00,53.02,53.02,52.98,52.99,8100.0,42.4483,42.4483,42.4163,42.4243,8100.0
2012-07-13 15:30:00,52.99,53.02,52.96,53.01,17600.0,42.4243,42.4483,42.4002,42.4403,17600.0
2012-07-13 15:35:00,53.0,53.0,52.98,52.98,6000.0,42.4323,42.4323,42.4163,42.4163,6000.0
2012-07-13 15:40:00,52.98,53.05,52.98,53.03,21600.0,42.4163,42.4723,42.4163,42.4563,21600.0
2012-07-13 15:45:00,53.01,53.02,52.99,53.02,20700.0,42.4403,42.4483,42.4243,42.4483,20700.0
2012-07-13 15:50:00,53.01,53.04,52.98,52.99,35100.0,42.4403,42.4643,42.4163,42.4243,35100.0
2012-07-13 15:55:00,52.99,52.99,52.87,52.89,171700.0,42.4243,42.4243,42.3282,42.3442,171700.0
2012-07-16 09:30:00,52.62,52.67,52.56,52.63,22100.0,42.128,42.1681,42.08,42.136,22100.0
2012-07-16 09:35:00,52.64,52.66,52.58,52.6,16200.0,42.144,42.1601,42.096,42.112,16200.0
2012-07-16 09:40:00,52.6,52.61,52.52,52.57,41200.0,42.112,42.12,42.048,42.088,41200.0
2012-07-16 09:45:00,52.53,52.53,52.51,52.51,5400.0,42.056,42.056,42.04,42.04,5400.0
2012-07-16 09:50:00,52.5,52.53,52.45,52.46,18200.0,42.032,42.056,41.9919,41.9999,18200.0
2012-07-16 09:55:00,52.45,52.46,52.42,52.45,19000.0,41.9919,41.9999,41.9679,41.9919,19000.0
2012-07-16 10:00:00,52.46,52.48,52.43,52.47,5500.0,41.9999,42.0159,41.9759,42.0079,5500.0
2012-07-16 10:05:00,52.46,52.46,52.4,52.41,27200.0,41.9999,41.9999,41.9519,41.9599,27200.0
2012-07-16 10:10:00,52.43,52.49,52.42,52.48,17300.0,41.9759,42.024,41.9679,42.0159,17300.0
2012-07-16 10:15:00,52.48,52.53,52.47,52.5,7700.0,42.0159,42.056,42.0079,42.032,7700.0
2012-07-16 10:20:00,52.48,52.5,52.47,52.47,8400.0,42.0159,42.032,42.0079,42.0079,8400.0
2012-07-16 10:25:00,52.51,52.57,52.51,52.57,2300.0,42.04,42.088,42.04,42.088,2300.0
2012-07-16 10:30:00,52.56,52.6,52.56,52.6,5900.0,42.08,42.112,42.08,42.112,5900.0
2012-07-16 10:35:00,52.6,52.66,52.6,52.65,17700.0,42.112,42.1601,42.112,42.152,17700.0
2012-07-16 10:40:00,52.65,52.65,52.59,52.63,6900.0,42.152,42.152,42.104,42.136,6900.0
2012-07-16 10:45:00,52.64,52.66,52.6,52.61,14900.0,42.144,42.1601,42.112,42.12,14900.0
2012-07-16 10:50:00,52.62,52.62,52.6,52.6,6600.0,42.128,42.128,42.112,42.112,6600.0
2012-07-16 10:55:00,52.61,52.63,52.58,52.59,25400.0,42.12,42.136,42.096,42.104,25400.0
2012-07-16 11:00:00,52.61,52.61,52.57,52.6,7200.0,42.12,42.12,42.088,42.112,7200.0
2012-07-16 11:05:00,52.58,52.59,52.56,52.59,5800.0,42.096,42.104,42.08,42.104,5800.0
2012-07-16 11:10:00,52.6,52.7,52.58,52.7,23000.0,42.112,42.1921,42.096,42.1921,23000.0
2012-07-16 11:15:00,52.71,52.75,52.71,52.74,13900.0,42.2001,42.2321,42.2001,42.2241,13900.0
2012-07-16 11:20:00,52.74,52.74,52.72,52.72,4700.0,42.2241,42.2241,42.2081,42.2081,4700.0
2012-07-16 11:25:00,52.73,52.73,52.69,52.7,7800.0,42.2161,42.2161,42.1841,42.1921,7800.0
2012-07-16 11:30:00,52.7,52.71,52.66,52.68,9200.0,42.1921,42.2001,42.1601,42.1761,9200.0
2012-07-16 11:35:00,52.67,52.7,52.66,52.68,11100.0,42.1681,42.1921,42.1601,42.1761,11100.0
2012-07-16 11:40:00,52.69,52.72,52.67,52.67,4400.0,42.1841,42.2081,42.1681,42.1681,4400.0
2012-07-16 11:45:00,52.67,52.72,52.67,52.71,3400.0,42.1681,42.2081,42.1681,42.2001,3400.0
2012-07-16 11:50:00,52.7,52.7,52.68,52.69,17400.0,42.1921,42.1921,42.1761,42.1841,17400.0
2012-07-16 11:55:00,52.68,52.68,52.66,52.68,3100.0,42.1761,42.1761,42.1601,42.1761,3100.0
2012-07-16 12:00:00,52.67,52.68,52.67,52.67,4600.0,42.1681,42.1761,42.1681,42.1681,4600.0
2012-07-16 12:05:00,52.68,52.7,52.68,52.68,9500.0,42.1761,42.1921,42.1761,42.1761,9500.0
2012-07-16 12:10:00,52.67,52.68,52.63,52.65,9900.0,42.1681,42.1761,42.136,42.152,9900.0
2012-07-16 12:15:00,52.64,52.64,52.61,52.63,1500.0,42.144,42.144,42.12,42.136,1500.0
2012-07-16 12:20:00,52.62,52.62,52.56,52.56,5500.0,42.128,42.128,42.08,42.08,5500.0
2012-07-16 12:25:00,52.55,52.58,52.54,52.58,10300.0,42.072,42.096,42.064,42.096,10300.0
2012-07-16 12:30:00,52.57,52.58,52.56,52.56,1100.0,42.088,42.096,42.08,42.08,1100.0
2012-07-16 12:35:00,52.57,52.57,52.5,52.52,6200.0,42.088,42.088,42.032,42.048,6200.0
2012-07-16 12:40:00,52.51,52.55,52.51,52.54,1800.0,42.04,42.072,42.04,42.064,1800.0
2012-07-16 12:45:00,52.54,52.56,52.54,52.56,1900.0,42.064,42.08,42.064,42.08,1900.0
2012-07-16 12:50:00,52.55,52.58,52.55,52.58,3400.0,42.072,42.096,42.072,42.096,3400.0
2012-07-16 12:55:00,52.57,52.58,52.57,52.58,1100.0,42.088,42.096,42.088,42.096,1100.0
2012-07-16 13:00:00,52.57,52.61,52.57,52.61,1200.0,42.088,42.12,42.088,42.12,1200.0
2012-07-16 13:05:00,52.61,52.61,52.6,52.6,1400.0,42.12,42.12,42.112,42.112,1400.0
2012-07-16 13:10:00,52.6,52.6,52.57,52.59,2100.0,42.112,42.112,42.088,42.104,2100.0
2012-07-16 13:15:00,52.59,52.59,52.55,52.58,4700.0,42.104,42.104,42.072,42.096,4700.0
2012-07-16 13:20:00,52.59,52.61,52.59,52.61,2500.0,42.104,42.12,42.104,42.12,2500.0
2012-07-16 13:25:00,52.63,52.67,52.63,52.67,1600.0,42.136,42.1681,42.136,42.1681,1600.0
2012-07-16 13:30:00,52.67,52.68,52.67,52.67,800.0,42.1681,42.1761,42.1681,42.1681,800.0
2012-07-16 13:35:00,52.68,52.69,52.67,52.68,2000.0,42.1761,42.1841,42.1681,42.1761,2000.0
2012-07-16 13:40:00,52.67,52.67,52.66,52.66,11800.0,42.1681,42.1681,42.1601,42.1601,11800.0
2012-07-16 13:45:00,52.66,52.71,52.66,52.7,30600.0,42.1601,42.2001,42.1601,42.1921,30600.0
2012-07-16 13:50:00,52.69,52.7,52.69,52.69,10200.0,42.1841,42.1921,42.1841,42.1841,10200.0
2012-07-16 13:55:00,52.7,52.7,52.69,52.69,11700.0,42.1921,42.1921,42.1841,42.1841,11700.0
2012-07-16 14:00:00,52.7,52.76,52.7,52.76,8500.0,42.1921,42.2401,42.1921,42.2401,8500.0
2012-07-16 14:05:00,52.77,52.82,52.77,52.82,7800.0,42.2481,42.2882,42.2481,42.2882,7800.0
2012-07-16 14:10:00,52.83,52.83,52.81,52.82,2000.0,42.2962,42.2962,42.2801,42.2882,2000.0
2012-07-16 14:15:00,52.82,52.9,52.8,52.89,9500.0,42.2882,42.3522,42.2721,42.3442,9500.0
2012-07-16 14:20:00,52.89,52.89,52.84,52.84,4400.0,42.3442,42.3442,42.3042,42.3042,4400.0
2012-07-16 14:25:00,52.84,52.84,52.82,52.84,2500.0,42.3042,42.3042,42.2882,42.3042,2500.0
2012-07-16 14:30:00,52.84,52.85,52.79,52.79,8000.0,42.3042,42.3122,42.2641,42.2641,8000.0
2012-07-16 14:35:00,52.79,52.81,52.78,52.79,7100.0,42.2641,42.2801,42.2561,42.2641,7100.0
2012-07-16 14:40:00,52.79,52.81,52.78,52.79,12400.0,42.2641,42.2801,42.2561,42.2641,12400.0
2012-07-16 14:45:00,52.8,52.8,52.78,52.79,10000.0,42.2721,42.2721,42.2561,42.2641,10000.0
2012-07-16 14:50:00,52.8,52.8,52.73,52.76,10700.0,42.2721,42.2721,42.2161,42.2401,10700.0
2012-07-16 14:55:00,52.76,52.77,52.74,52.74,9600.0,42.2401,42.2481,42.2241,42.2241,9600.0
2012-07-16 15:00:00,52.76,52.78,52.73,52.76,16300.0,42.2401,42.2561,42.2161,42.2401,16300.0
2012-07-16 15:05:00,52.78,52.79,52.75,52.75,7400.0,42.2561,42.2641,42.2321,42.2321,7400.0
2012-07-16 15:10:00,52.74,52.77,52.74,52.77,8000.0,42.2241,42.2481,42.2241,42.2481,8000.0
2012-07-16 15:15:00,52.77,52.8,52.76,52.77,27800.0,42.2481,42.2721,42.2401,42.2481,27800.0
2012-07-16 15:20:00,52.78,52.79,52.73,52.77,24700.0,42.2561,42.2641,42.2161,42.2481,24700.0
2012-07-16 15:25:00,52.77,52.77,52.74,52.74,16900.0,42.2481,42.2481,42.2241,42.2241,16900.0
2012-07-16 15:30:00,52.74,52.76,52.71,52.76,17700.0,42.2241,42.2401,42.2001,42.2401,17700.0
2012-07-16 15:35:00,52.75,52.75,52.69,52.69,13900.0,42.2321,42.2321,42.1841,42.1841,13900.0
2012-07-16 15:40:00,52.68,52.68,52.63,52.67,19200.0,42.1761,42.1761,42.136,42.1681,19200.0
2012-07-16 15:45:00,52.67,52.67,52.63,52.66,57100.0,42.1681,42.1681,42.136,42.1601,57100.0
2012-07-16 15:50:00,52.66,52.68,52.64,52.67,38600.0,42.1601,42.1761,42.144,42.1681,38600.0
2012-07-16 15:55:00,52.67,52.67,52.62,52.65,54300.0,42.1681,42.1681,42.128,42.152,54300.0
2012-07-17 09:30:00,53.11,53.18,53.04,53.16,60900.0,42.5203,42.5764,42.4643,42.5604,60900.0
2012-07-17 09:35:00,53.15,53.18,53.13,53.13,20300.0,42.5524,42.5764,42.5363,42.5363,20300.0
2012-07-17 09:40:00,53.13,53.13,53.04,53.06,15900.0,42.5363,42.5363,42.4643,42.4803,15900.0
2012-07-17 09:45:00,53.06,53.08,52.99,52.99,15100.0,42.4803,42.4963,42.4243,42.4243,15100.0
2012-07-17 09:50:00,52.97,53.0,52.95,52.98,800.0,42.4082,42.4323,42.3922,42.4163,800.0
2012-07-17 09:55:00,52.98,53.02,52.96,53.0,13500.0,42.4163,42.4483,42.4002,42.4323,13500.0
2012-07-17 10:00:00,53.0,53.0,52.77,52.78,21600.0,42.4323,42.4323,42.2481,42.2561,21600.0
2012-07-17 10:05:00,52.81,52.88,52.77,52.84,27900.0,42.2801,42.3362,42.2481,42.3042,27900.0
2012-07-17 10:10:00,52.83,52.89,52.8,52.88,18000.0,42.2962,42.3442,42.2721,42.3362,18000.0
2012-07-17 10:15:00,52.86,52.89,52.82,52.87,18100.0,42.3202,42.3442,42.2882,42.3282,18100.0
2012-07-17 10:20:00,52.86,52.9,52.83,52.9,12500.0,42.3202,42.3522,42.2962,42.3522,12500.0
2012-07-17 10:25:00,52.88,52.89,52.84,52.85,4800.0,42.3362,42.3442,42.3042,42.3122,4800.0
2012-07-17 10:30:00,52.85,52.85,52.77,52.77,10600.0,42.3122,42.3122,42.2481,42.2481,10600.0
2012-07-17 10:35:00,52.77,52.77,52.62,52.62,13200.0,42.2481,42.2481,42.128,42.128,13200.0
2012-07-17 10:40:00,52.6,52.6,52.56,52.59,28100.0,42.112,42.112,42.08,42.104,28100.0
2012-07-17 10:45:00,52.59,52.61,52.54,52.61,48500.0,42.104,42.12,42.064,42.12,48500.0
2012-07-17 10:50:00,52.61,52.73,52.61,52.71,32400.0,42.12,42.2161,42.12,42.2001,32400.0
2012-07-17 10:55:00,52.72,52.72,52.69,52.71,15100.0,42.2081,42.2081,42.1841,42.2001,15100.0
2012-07-17 11:00:00,52.71,52.73,52.68,52.72,7900.0,42.2001,42.2161,42.1761,42.2081,7900.0
2012-07-17 11:05:00,52.73,52.8,52.73,52.78,15800.0,42.2161,42.2721,42.2161,42.2561,15800.0
2012-07-17 11:10:00,52.8,52.85,52.79,52.79,13300.0,42.2721,42.3122,42.2641,42.2641,13300.0
2012-07-17 11:15:00,52.78,52.78,52.78,52.78,400.0,42.2561,42.2561,42.2561,42.2561,400.0
2012-07-17 11:20:00,52.78,52.84,52.77,52.82,2400.0,42.2561,42.3042,42.2481,42.2882,2400.0
2012-07-17 11:25:00,52.81,52.82,52.77,52.78,1900.0,42.2801,42.2882,42.2481,42.2561,1900.0
2012-07-17 11:30:00,52.78,52.82,52.78,52.82,900.0,42.2561,42.2882,42.2561,42.2882,900.0
2012-07-17 11:35:00,52.85,52.93,52.85,52.92,19800.0,42.3122,42.3762,42.3122,42.3682,19800.0
2012-07-17 11:40:00,52.92,53.01,52.91,53.01,38100.0,42.3682,42.4403,42.3602,42.4403,38100.0
2012-07-17 11:45:00,53.01,53.03,52.99,53.02,35100.0,42.4403,42.4563,42.4243,42.4483,35100.0
2012-07-17 11:50:00,53.02,53.02,52.99,53.01,34900.0,42.4483,42.4483,42.4243,42.4403,34900.0
2012-07-17 11:55:00,53.02,53.12,53.0,53.1,47400.0,42.4483,42.5283,42.4323,42.5123,47400.0
2012-07-17 12:00:00,53.11,53.18,53.11,53.17,6500.0,42.5203,42.5764,42.5203,42.5684,6500.0
2012-07-17 12:05:00,53.17,53.19,53.15,53.15,11700.0,42.5684,42.5844,42.5524,42.5524,11700.0
2012-07-17 12:10:00,53.16,53.16,53.14,53.15,5200.0,42.5604,42.5604,42.5443,42.5524,5200.0
2012-07-17 12:15:00,53.15,53.17,53.15,53.17,6100.0,42.5524,42.5684,42.5524,42.5684,6100.0
2012-07-17 12:20:00,53.17,53.24,53.17,53.22,13600.0,42.5684,42.6244,42.5684,42.6084,13600.0
2012-07-17 12:25:00,53.22,53.24,53.21,53.21,7000.0,42.6084,42.6244,42.6004,42.6004,7000.0
2012-07-17 12:30:00,53.24,53.27,53.24,53.27,18500.0,42.6244,42.6484,42.6244,42.6484,18500.0
2012-07-17 12:35:00,53.25,53.26,53.23,53.25,17600.0,42.6324,42.6404,42.6164,42.6324,17600.0
2012-07-17 12:40:00,53.25,53.25,53.24,53.25,2800.0,42.6324,42.6324,42.6244,42.6324,2800.0
2012-07-17 12:45:00,53.26,53.28,53.26,53.28,1000.0,42.6404,42.6564,42.6404,42.6564,1000.0
2012-07-17 12:50:00,53.27,53.29,53.27,53.28,1900.0,42.6484,42.6644,42.6484,42.6564,1900.0
2012-07-17 12:55:00,53.26,53.26,53.23,53.23,4300.0,42.6404,42.6404,42.6164,42.6164,4300.0
2012-07-17 13:00:00,53.22,53.23,53.2,53.22,10800.0,42.6084,42.6164,42.5924,42.6084,10800.0
2012-07-17 13:05:00,53.22,53.23,53.2,53.23,1300.0,42.6084,42.6164,42.5924,42.6164,1300.0
2012-07-17 13:10:00,53.22,53.24,53.22,53.24,5000.0,42.6084,42.6244,42.6084,42.6244,5000.0
2012-07-17 13:15:00,53.24,53.25,53.18,53.25,89600.0,42.6244,42.6324,42.5764,42.6324,89600.0
2012-07-17 13:20:00,53.26,53.26,53.23,53.24,60600.0,42.6404,42.6404,42.6164,42.6244,60600.0
2012-07-17 13:25:00,53.24,53.3,53.24,53.28,50000.0,42.6244,42.6724,42.6244,42.6564,50000.0
2012-07-17 13:30:00,53.28,53.32,53.28,53.3,15900.0,42.6564,42.6885,42.6564,42.6724,15900.0
2012-07-17 13:35:00,53.3,53.32,53.3,53.31,3800.0,42.6724,42.6885,42.6724,42.6805,3800.0
2012-07-17 13:40:00,53.32,53.32,53.26,53.3,37900.0,42.6885,42.6885,42.6404,42.6724,37900.0
2012-07-17 13:45:00,53.29,53.29,53.27,53.27,3000.0,42.6644,42.6644,42.6484,42.6484,3000.0
2012-07-17 13:50:00,53.27,53.28,53.27,53.28,600.0,42.6484,42.6564,42.6484,42.6564,600.0
2012-07-17 13:55:00,53.27,53.28,53.27,53.27,12100.0,42.6484,42.6564,42.6484,42.6484,12100.0
2012-07-17 14:00:00,53.27,53.28,53.27,53.28,8400.0,42.6484,42.6564,42.6484,42.6564,8400.0
2012-07-17 14:05:00,53.28,53.29,53.28,53.29,93900.0,42.6564,42.6644,42.6564,42.6644,93900.0
2012-07-17 14:10:00,53.29,53.33,53.29,53.3,22500.0,42.6644,42.6965,42.6644,42.6724,22500.0
2012-07-17 14:15:00,53.31,53.32,53.28,53.28,43900.0,42.6805,42.6885,42.6564,42.6564,43900.0
2012-07-17 14:20:00,53.28,53.3,53.28,53.3,10000.0,42.6564,42.6724,42.6564,42.6724,10000.0
2012-07-17 14:25:00,53.3,53.32,53.29,53.32,16200.0,42.6724,42.6885,42.6644,42.6885,16200.0
2012-07-17 14:30:00,53.32,53.33,53.31,53.31,23200.0,42.6885,42.6965,42.6805,42.6805,23200.0
2012-07-17 14:35:00,53.31,53.31,53.28,53.28,13400.0,42.6805,42.6805,42.6564,42.6564,13400.0
2012-07-17 14:40:00,53.29,53.31,53.29,53.3,10400.0,42.6644,42.6805,42.6644,42.6724,10400.0
2012-07-17 14:45:00,53.31,53.31,53.29,53.3,9700.0,42.6805,42.6805,42.6644,42.6724,9700.0
2012-07-17 14:50:00,53.31,53.31,53.29,53.31,30900.0,42.6805,42.6805,42.6644,42.6805,30900.0
2012-07-17 14:55:00,53.31,53.38,53.31,53.33,33100.0,42.6805,42.7365,42.6805,42.6965,33100.0
2012-07-17 15:00:00,53.35,53.35,53.32,53.35,24300.0,42.7125,42.7125,42.6885,42.7125,24300.0
2012-07-17 15:05:00,53.35,53.35,53.29,53.3,22800.0,42.7125,42.7125,42.6644,42.6724,22800.0
2012-07-17 15:10:00,53.3,53.35,53.3,53.32,11100.0,42.6724,42.7125,42.6724,42.6885,11100.0
2012-07-17 15:15:00,53.31,53.37,53.31,53.37,2900.0,42.6805,42.7285,42.6805,42.7285,2900.0
2012-07-17 15:20:00,53.38,53.38,53.34,53.36,3500.0,42.7365,42.7365,42.7045,42.7205,3500.0
2012-07-17 15:25:00,53.36,53.37,53.33,53.33,2400.0,42.7205,42.7285,42.6965,42.6965,2400.0
2012-07-17 15:30:00,53.32,53.34,53.32,53.34,2100.0,42.6885,42.7045,42.6885,42.7045,2100.0
2012-07-17 15:35:00,53.34,53.34,53.28,53.28,1900.0,42.7045,42.7045,42.6564,42.6564,1900.0
2012-07-17 15:40:00,53.28,53.31,53.27,53.28,21300.0,42.6564,42.6805,42.6484,42.6564,21300.0
2012-07-17 15:45:00,53.28,53.4,53.28,53.37,26100.0,42.6564,42.7525,42.6564,42.7285,26100.0
2012-07-17 15:50:00,53.39,53.45,53.38,53.43,37600.0,42.7445,42.7925,42.7365,42.7765,37600.0
2012-07-17 15:55:00,53.43,53.45,53.38,53.4,75200.0,42.7765,42.7925,42.7365,42.7525,75200.0
2012-07-18 09:30:00,52.44,52.59,52.44,52.56,79500.0,41.9839,42.104,41.9839,42.08,79500.0
2012-07-18 09:35:00,52.56,52.62,52.56,52.56,28200.0,42.08,42.128,42.08,42.08,28200.0
2012-07-18 09:40:00,52.57,52.62,52.57,52.61,20500.0,42.088,42.128,42.088,42.12,20500.0
2012-07-18 09:45:00,52.61,52.65,52.6,52.61,77400.0,42.12,42.152,42.112,42.12,77400.0
2012-07-18 09:50:00,52.61,52.65,52.61,52.65,46700.0,42.12,42.152,42.12,42.152,46700.0
2012-07-18 09:55:00,52.64,52.73,52.64,52.68,50200.0,42.144,42.2161,42.144,42.1761,50200.0
2012-07-18 10:00:00,52.69,52.76,52.66,52.74,20700.0,42.1841,42.2401,42.1601,42.2241,20700.0
2012-07-18 10:05:00,52.75,52.75,52.67,52.67,2300.0,42.2321,42.2321,42.1681,42.1681,2300.0
2012-07-18 10:10:00,52.7,52.78,52.7,52.76,184900.0,42.1921,42.2561,42.1921,42.2401,184900.0
2012-07-18 10:15:00,52.76,52.78,52.75,52.75,47400.0,42.2401,42.2561,42.2321,42.2321,47400.0
2012-07-18 10:20:00,52.76,52.76,52.67,52.69,15600.0,42.2401,42.2401,42.1681,42.1841,15600.0
2012-07-18 10:25:00,52.68,52.71,52.68,52.68,16600.0,42.1761,42.2001,42.1761,42.1761,16600.0
2012-07-18 10:30:00,52.69,52.69,52.63,52.65,17100.0,42.1841,42.1841,42.136,42.152,17100.0
2012-07-18 10:35:00,52.65,52.71,52.64,52.71,10000.0,42.152,42.2001,42.144,42.2001,10000.0
2012-07-18 10:40:00,52.71,52.77,52.71,52.77,11600.0,42.2001,42.2481,42.2001,42.2481,11600.0
2012-07-18 10:45:00,52.77,52.8,52.76,52.79,37900.0,42.2481,42.2721,42.2401,42.2641,37900.0
2012-07-18 10:50:00,52.8,52.81,52.76,52.78,15000.0,42.2721,42.2801,42.2401,42.2561,15000.0
2012-07-18 10:55:00,52.78,52.84,52.78,52.82,9500.0,42.2561,42.3042,42.2561,42.2882,9500.0
2012-07-18 11:00:00,52.82,52.85,52.76,52.77,44100.0,42.2882,42.3122,42.2401,42.2481,44100.0
2012-07-18 11:05:00,52.76,52.76,52.7,52.72,72000.0,42.2401,42.2401,42.1921,42.2081,72000.0
2012-07-18 11:10:00,52.73,52.76,52.73,52.76,12000.0,42.2161,42.2401,42.2161,42.2401,12000.0
2012-07-18 11:15:00,52.77,52.78,52.76,52.78,6100.0,42.2481,42.2561,42.2401,42.2561,6100.0
2012-07-18 11:20:00,52.8,52.83,52.78,52.82,8600.0,42.2721,42.2962,42.2561,42.2882,8600.0
2012-07-18 11:25:00,52.81,52.83,52.81,52.82,7900.0,42.2801,42.2962,42.2801,42.2882,7900.0
2012-07-18 11:30:00,52.82,52.86,52.82,52.85,19300.0,42.2882,42.3202,42.2882,42.3122,19300.0
2012-07-18 11:35:00,52.85,52.9,52.85,52.9,15500.0,42.3122,42.3522,42.3122,42.3522,15500.0
2012-07-18 11:40:00,52.89,52.97,52.88,52.96,23400.0,42.3442,42.4082,42.3362,42.4002,23400.0
2012-07-18 11:45:00,52.96,52.97,52.96,52.97,18600.0,42.4002,42.4082,42.4002,42.4082,18600.0
2012-07-18 11:50:00,52.96,52.98,52.95,52.95,17000.0,42.4002,42.4163,42.3922,42.3922,17000.0
2012-07-18 11:55:00,52.95,52.95,52.93,52.95,4200.0,42.3922,42.3922,42.3762,42.3922,4200.0
2012-07-18 12:00:00,52.95,53.0,52.95,53.0,9300.0,42.3922,42.4323,42.3922,42.4323,9300.0
2012-07-18 12:05:00,53.01,53.05,53.01,53.05,7700.0,42.4403,42.4723,42.4403,42.4723,7700.0
2012-07-18 12:10:00,53.05,53.07,53.05,53.06,2600.0,42.4723,42.4883,42.4723,42.4803,2600.0
2012-07-18 12:15:00,53.06,53.07,53.05,53.07,5600.0,42.4803,42.4883,42.4723,42.4883,5600.0
2012-07-18 12:20:00,53.07,53.09,53.06,53.06,3600.0,42.4883,42.5043,42.4803,42.4803,3600.0
2012-07-18 12:25:00,53.05,53.06,53.04,53.05,3900.0,42.4723,42.4803,42.4643,42.4723,3900.0
2012-07-18 12:30:00,53.05,53.08,53.05,53.07,11900.0,42.4723,42.4963,42.4723,42.4883,11900.0
2012-07-18 12:35:00,53.06,53.06,53.04,53.04,3100.0,42.4803,42.4803,42.4643,42.4643,3100.0
2012-07-18 12:40:00,53.04,53.08,53.04,53.07,9700.0,42.4643,42.4963,42.4643,42.4883,9700.0
2012-07-18 12:45:00,53.04,53.05,53.0,53.01,13300.0,42.4643,42.4723,42.4323,42.4403,13300.0
2012-07-18 12:50:00,53.0,53.03,53.0,53.03,2100.0,42.4323,42.4563,42.4323,42.4563,2100.0
2012-07-18 12:55:00,53.04,53.04,53.03,53.03,4400.0,42.4643,42.4643,42.4563,42.4563,4400.0
2012-07-18 13:00:00,53.04,53.04,52.98,52.98,4000.0,42.4643,42.4643,42.4163,42.4163,4000.0
2012-07-18 13:05:00,52.98,52.99,52.98,52.99,3100.0,42.4163,42.4243,42.4163,42.4243,3100.0
2012-07-18 13:10:00,52.99,53.01,52.99,53.01,2100.0,42.4243,42.4403,42.4243,42.4403,2100.0
2012-07-18 13:15:00,53.01,53.01,53.0,53.0,400.0,42.4403,42.4403,42.4323,42.4323,400.0
2012-07-18 13:20:00,53.01,53.01,53.01,53.01,300.0,42.4403,42.4403,42.4403,42.4403,300.0
2012-07-18 13:25:00,53.01,53.01,53.0,53.01,800.0,42.4403,42.4403,42.4323,42.4403,800.0
2012-07-18 13:30:00,53.0,53.0,52.96,52.98,4500.0,42.4323,42.4323,42.4002,42.4163,4500.0
2012-07-18 13:35:00,52.96,52.96,52.92,52.93,5700.0,42.4002,42.4002,42.3682,42.3762,5700.0
2012-07-18 13:40:00,52.94,52.94,52.92,52.94,6700.0,42.3842,42.3842,42.3682,42.3842,6700.0
2012-07-18 13:45:00,52.94,52.95,52.94,52.95,1500.0,42.3842,42.3922,42.3842,42.3922,1500.0
2012-07-18 13:50:00,52.94,52.94,52.89,52.9,7600.0,42.3842,42.3842,42.3442,42.3522,7600.0
2012-07-18 13:55:00,52.9,52.92,52.89,52.9,7600.0,42.3522,42.3682,42.3442,42.3522,7600.0
2012-07-18 14:00:00,52.91,52.96,52.91,52.96,11800.0,42.3602,42.4002,42.3602,42.4002,11800.0
2012-07-18 14:05:00,52.96,52.99,52.96,52.97,10900.0,42.4002,42.4243,42.4002,42.4082,10900.0
2012-07-18 14:10:00,52.98,52.98,52.97,52.98,700.0,42.4163,42.4163,42.4082,42.4163,700.0
2012-07-18 14:15:00,52.97,53.01,52.97,53.0,6700.0,42.4082,42.4403,42.4082,42.4323,6700.0
2012-07-18 14:20:00,53.0,53.04,53.0,53.04,3200.0,42.4323,42.4643,42.4323,42.4643,3200.0
2012-07-18 14:25:00,53.03,53.03,52.98,52.98,23700.0,42.4563,42.4563,42.4163,42.4163,23700.0
2012-07-18 14:30:00,52.97,52.97,52.92,52.97,10600.0,42.4082,42.4082,42.3682,42.4082,10600.0
2012-07-18 14:35:00,52.96,52.96,52.93,52.94,2400.0,42.4002,42.4002,42.3762,42.3842,2400.0
2012-07-18 14:40:00,52.93,52.93,52.82,52.85,18700.0,42.3762,42.3762,42.2882,42.3122,18700.0
2012-07-18 14:45:00,52.85,52.89,52.84,52.89,6600.0,42.3122,42.3442,42.3042,42.3442,6600.0
2012-07-18 14:50:00,52.89,52.89,52.84,52.86,3500.0,42.3442,42.3442,42.3042,42.3202,3500.0
2012-07-18 14:55:00,52.87,52.87,52.84,52.84,1000.0,42.3282,42.3282,42.3042,42.3042,1000.0
2012-07-18 15:00:00,52.86,52.92,52.86,52.91,1700.0,42.3202,42.3682,42.3202,42.3602,1700.0
2012-07-18 15:05:00,52.91,52.92,52.89,52.92,7000.0,42.3602,42.3682,42.3442,42.3682,7000.0
2012-07-18 15:10:00,52.91,52.99,52.91,52.95,6400.0,42.3602,42.4243,42.3602,42.3922,6400.0
2012-07-18 15:15:00,52.94,52.95,52.93,52.94,2800.0,42.3842,42.3922,42.3762,42.3842,2800.0
2012-07-18 15:20:00,52.96,53.0,52.94,52.94,11400.0,42.4002,42.4323,42.3842,42.3842,11400.0
2012-07-18 15:25:00,52.96,52.97,52.91,52.97,11200.0,42.4002,42.4082,42.3602,42.4082,11200.0
2012-07-18 15:30:00,52.97,53.0,52.97,52.99,6700.0,42.4082,42.4323,42.4082,42.4243,6700.0
2012-07-18 15:35:00,52.99,52.99,52.98,52.98,400.0,42.4243,42.4243,42.4163,42.4163,400.0
2012-07-18 15:40:00,52.98,52.98,52.97,52.97,4200.0,42.4163,42.4163,42.4082,42.4082,4200.0
2012-07-18 15:45:00,52.96,52.97,52.91,52.95,22100.0,42.4002,42.4082,42.3602,42.3922,22100.0
2012-07-18 15:50:00,52.94,52.97,52.94,52.96,22000.0,42.3842,42.4082,42.3842,42.4002,22000.0
2012-07-18 15:55:00,52.97,53.0,52.85,52.85,80400.0,42.4082,42.4323,42.3122,42.3122,80400.0
2012-07-19 09:30:00,53.53,53.53,53.46,53.51,96400.0,42.8566,42.8566,42.8005,42.8406,96400.0
2012-07-19 09:35:00,53.51,53.54,53.5,53.53,34900.0,42.8406,42.8646,42.8326,42.8566,34900.0
2012-07-19 09:40:00,53.51,53.54,53.48,53.51,46300.0,42.8406,42.8646,42.8166,42.8406,46300.0
2012-07-19 09:45:00,53.53,53.54,53.48,53.48,40300.0,42.8566,42.8646,42.8166,42.8166,40300.0
2012-07-19 09:50:00,53.48,53.55,53.48,53.55,22500.0,42.8166,42.8726,42.8166,42.8726,22500.0
2012-07-19 09:55:00,53.55,53.55,53.52,53.55,15000.0,42.8726,42.8726,42.8486,42.8726,15000.0
2012-07-19 10:00:00,53.54,53.54,53.39,53.46,29900.0,42.8646,42.8646,42.7445,42.8005,29900.0
2012-07-19 10:05:00,53.47,53.47,53.39,53.39,10200.0,42.8085,42.8085,42.7445,42.7445,10200.0
2012-07-19 10:10:00,53.4,53.4,53.28,53.34,16400.0,42.7525,42.7525,42.6564,42.7045,16400.0
2012-07-19 10:15:00,53.34,53.4,53.3,53.4,4000.0,42.7045,42.7525,42.6724,42.7525,4000.0
2012-07-19 10:20:00,53.43,53.44,53.41,53.43,8600.0,42.7765,42.7845,42.7605,42.7765,8600.0
2012-07-19 10:25:00,53.41,53.41,53.37,53.37,9700.0,42.7605,42.7605,42.7285,42.7285,9700.0
2012-07-19 10:30:00,53.39,53.4,53.35,53.37,10500.0,42.7445,42.7525,42.7125,42.7285,10500.0
2012-07-19 10:35:00,53.38,53.38,53.32,53.32,11000.0,42.7365,42.7365,42.6885,42.6885,11000.0
2012-07-19 10:40:00,53.32,53.4,53.29,53.4,7500.0,42.6885,42.7525,42.6644,42.7525,7500.0
2012-07-19 10:45:00,53.4,53.43,53.38,53.42,52800.0,42.7525,42.7765,42.7365,42.7685,52800.0
2012-07-19 10:50:00,53.43,53.44,53.41,53.44,13500.0,42.7765,42.7845,42.7605,42.7845,13500.0
2012-07-19 10:55:00,53.44,53.46,53.42,53.42,11400.0,42.7845,42.8005,42.7685,42.7685,11400.0
2012-07-19 11:00:00,53.42,53.5,53.42,53.46,13200.0,42.7685,42.8326,42.7685,42.8005,13200.0
2012-07-19 11:05:00,53.48,53.49,53.48,53.48,6600.0,42.8166,42.8246,42.8166,42.8166,6600.0
2012-07-19 11:10:00,53.48,53.49,53.44,53.47,18000.0,42.8166,42.8246,42.7845,42.8085,18000.0
2012-07-19 11:15:00,53.46,53.48,53.46,53.47,4500.0,42.8005,42.8166,42.8005,42.8085,4500.0
2012-07-19 11:20:00,53.45,53.45,53.45,53.45,1500.0,42.7925,42.7925,42.7925,42.7925,1500.0
2012-07-19 11:25:00,53.45,53.45,53.44,53.45,4100.0,42.7925,42.7925,42.7845,42.7925,4100.0
2012-07-19 11:30:00,53.45,53.47,53.44,53.45,10100.0,42.7925,42.8085,42.7845,42.7925,10100.0
2012-07-19 11:35:00,53.46,53.47,53.45,53.46,7300.0,42.8005,42.8085,42.7925,42.8005,7300.0
2012-07-19 11:40:00,53.46,53.46,53.41,53.42,10000.0,42.8005,42.8005,42.7605,42.7685,10000.0
2012-07-19 11:45:00,53.41,53.41,53.36,53.37,25100.0,42.7605,42.7605,42.7205,42.7285,25100.0
2012-07-19 11:50:00,53.37,53.42,53.37,53.42,3500.0,42.7285,42.7685,42.7285,42.7685,3500.0
2012-07-19 11:55:00,53.41,53.46,53.4,53.44,7700.0,42.7605,42.8005,42.7525,42.7845,7700.0
2012-07-19 12:00:00,53.45,53.49,53.45,53.49,2300.0,42.7925,42.8246,42.7925,42.8246,2300.0
2012-07-19 12:05:00,53.49,53.52,53.49,53.5,3900.0,42.8246,42.8486,42.8246,42.8326,3900.0
2012-07-19 12:10:00,53.5,53.52,53.49,53.51,4800.0,42.8326,42.8486,42.8246,42.8406,4800.0
2012-07-19 12:15:00,53.52,53.58,53.52,53.58,2400.0,42.8486,42.8966,42.8486,42.8966,2400.0
2012-07-19 12:20:00,53.58,53.65,53.57,53.65,16400.0,42.8966,42.9527,42.8886,42.9527,16400.0
2012-07-19 12:25:00,53.65,53.69,53.65,53.65,10400.0,42.9527,42.9847,42.9527,42.9527,10400.0
2012-07-19 12:30:00,53.66,53.67,53.65,53.65,9000.0,42.9607,42.9687,42.9527,42.9527,9000.0
2012-07-19 12:35:00,53.66,53.7,53.66,53.68,6800.0,42.9607,42.9927,42.9607,42.9767,6800.0
2012-07-19 12:40:00,53.67,53.67,53.64,53.64,2800.0,42.9687,42.9687,42.9447,42.9447,2800.0
2012-07-19 12:45:00,53.64,53.66,53.61,53.61,6000.0,42.9447,42.9607,42.9206,42.9206,6000.0
2012-07-19 12:50:00,53.62,53.62,53.61,53.61,2000.0,42.9286,42.9286,42.9206,42.9206,2000.0
2012-07-19 12:55:00,53.62,53.62,53.55,53.55,6200.0,42.9286,42.9286,42.8726,42.8726,6200.0
2012-07-19 13:00:00,53.55,53.59,53.54,53.59,3800.0,42.8726,42.9046,42.8646,42.9046,3800.0
2012-07-19 13:05:00,53.59,53.63,53.59,53.63,1300.0,42.9046,42.9366,42.9046,42.9366,1300.0
2012-07-19 13:10:00,53.63,53.65,53.63,53.63,9600.0,42.9366,42.9527,42.9366,42.9366,9600.0
2012-07-19 13:15:00,53.63,53.64,53.62,53.62,8600.0,42.9366,42.9447,42.9286,42.9286,8600.0
2012-07-19 13:20:00,53.62,53.63,53.6,53.63,2700.0,42.9286,42.9366,42.9126,42.9366,2700.0
2012-07-19 13:25:00,53.62,53.63,53.59,53.6,6600.0,42.9286,42.9366,42.9046,42.9126,6600.0
2012-07-19 13:30:00,53.61,53.61,53.58,53.58,3600.0,42.9206,42.9206,42.8966,42.8966,3600.0
2012-07-19 13:35:00,53.57,53.6,53.49,53.49,18200.0,42.8886,42.9126,42.8246,42.8246,18200.0
2012-07-19 13:40:00,53.5,53.53,53.5,53.52,9800.0,42.8326,42.8566,42.8326,42.8486,9800.0
2012-07-19 13:45:00,53.51,53.51,53.45,53.48,8200.0,42.8406,42.8406,42.7925,42.8166,8200.0
2012-07-19 13:50:00,53.49,53.51,53.48,53.49,5200.0,42.8246,42.8406,42.8166,42.8246,5200.0
2012-07-19 13:55:00,53.49,53.49,53.45,53.48,6100.0,42.8246,42.8246,42.7925,42.8166,6100.0
2012-07-19 14:00:00,53.49,53.51,53.49,53.5,4700.0,42.8246,42.8406,42.8246,42.8326,4700.0
2012-07-19 14:05:00,53.51,53.54,53.49,53.54,1800.0,42.8406,42.8646,42.8246,42.8646,1800.0
2012-07-19 14:10:00,53.52,53.62,53.52,53.61,7500.0,42.8486,42.9286,42.8486,42.9206,7500.0
2012-07-19 14:15:00,53.6,53.61,53.55,53.56,113100.0,42.9126,42.9206,42.8726,42.8806,113100.0
2012-07-19 14:20:00,53.55,53.57,53.53,53.53,5100.0,42.8726,42.8886,42.8566,42.8566,5100.0
2012-07-19 14:25:00,53.53,53.56,53.51,53.56,6400.0,42.8566,42.8806,42.8406,42.8806,6400.0
2012-07-19 14:30:00,53.56,53.6,53.55,53.59,6400.0,42.8806,42.9126,42.8726,42.9046,6400.0
2012-07-19 14:35:00,53.6,53.68,53.6,53.68,5400.0,42.9126,42.9767,42.9126,42.9767,5400.0
2012-07-19 14:40:00,53.66,53.66,53.63,53.65,3000.0,42.9607,42.9607,42.9366,42.9527,3000.0
2012-07-19 14:45:00,53.64,53.64,53.59,53.59,3500.0,42.9447,42.9447,42.9046,42.9046,3500.0
2012-07-19 14:50:00,53.58,53.58,53.57,53.57,1700.0,42.8966,42.8966,42.8886,42.8886,1700.0
2012-07-19 14:55:00,53.58,53.59,53.57,53.57,4100.0,42.8966,42.9046,42.8886,42.8886,4100.0
2012-07-19 15:00:00,53.56,53.58,53.5,53.5,7500.0,42.8806,42.8966,42.8326,42.8326,7500.0
2012-07-19 15:05:00,53.51,53.53,53.5,53.53,5800.0,42.8406,42.8566,42.8326,42.8566,5800.0
2012-07-19 15:10:00,53.53,53.56,53.52,53.56,9200.0,42.8566,42.8806,42.8486,42.8806,9200.0
2012-07-19 15:15:00,53.57,53.59,53.55,53.55,23400.0,42.8886,42.9046,42.8726,42.8726,23400.0
2012-07-19 15:20:00,53.58,53.58,53.54,53.54,4200.0,42.8966,42.8966,42.8646,42.8646,4200.0
2012-07-19 15:25:00,53.56,53.59,53.55,53.55,4900.0,42.8806,42.9046,42.8726,42.8726,4900.0
2012-07-19 15:30:00,53.56,53.59,53.56,53.59,7100.0,42.8806,42.9046,42.8806,42.9046,7100.0
2012-07-19 15:35:00,53.59,53.64,53.58,53.63,14100.0,42.9046,42.9447,42.8966,42.9366,14100.0
2012-07-19 15:40:00,53.63,53.65,53.63,53.65,7100.0,42.9366,42.9527,42.9366,42.9527,7100.0
2012-07-19 15:45:00,53.65,53.69,53.65,53.69,17000.0,42.9527,42.9847,42.9527,42.9847,17000.0
2012-07-19 15:50:00,53.69,53.7,53.55,53.55,26500.0,42.9847,42.9927,42.8726,42.8726,26500.0
2012-07-19 15:55:00,53.56,53.64,53.56,53.61,56900.0,42.8806,42.9447,42.8806,42.9206,56900.0
2012-07-20 09:30:00,53.07,53.11,52.95,53.04,76100.0,42.4883,42.5203,42.3922,42.4643,76100.0
2012-07-20 09:35:00,53.04,53.05,52.86,53.0,69900.0,42.4643,42.4723,42.3202,42.4323,69900.0
2012-07-20 09:40:00,53.0,53.0,52.9,52.9,20500.0,42.4323,42.4323,42.3522,42.3522,20500.0
2012-07-20 09:45:00,52.91,52.94,52.87,52.89,34400.0,42.3602,42.3842,42.3282,42.3442,34400.0
2012-07-20 09:50:00,52.92,52.96,52.87,52.87,13700.0,42.3682,42.4002,42.3282,42.3282,13700.0
2012-07-20 09:55:00,52.91,52.91,52.89,52.89,300.0,42.3602,42.3602,42.3442,42.3442,300.0
2012-07-20 10:00:00,52.95,53.0,52.94,52.99,15100.0,42.3922,42.4323,42.3842,42.4243,15100.0
2012-07-20 10:05:00,52.99,53.0,52.95,53.0,18300.0,42.4243,42.4323,42.3922,42.4323,18300.0
2012-07-20 10:10:00,53.0,53.01,53.0,53.0,3300.0,42.4323,42.4403,42.4323,42.4323,3300.0
2012-07-20 10:15:00,52.98,52.98,52.96,52.96,600.0,42.4163,42.4163,42.4002,42.4002,600.0
2012-07-20 10:20:00,52.97,52.97,52.91,52.91,2300.0,42.4082,42.4082,42.3602,42.3602,2300.0
2012-07-20 10:25:00,52.94,52.96,52.93,52.94,2000.0,42.3842,42.4002,42.3762,42.3842,2000.0
2012-07-20 10:30:00,52.97,52.97,52.9,52.9,26600.0,42.4082,42.4082,42.3522,42.3522,26600.0
2012-07-20 10:35:00,52.9,52.9,52.88,52.88,3500.0,42.3522,42.3522,42.3362,42.3362,3500.0
2012-07-20 10:40:00,52.9,52.91,52.9,52.91,22500.0,42.3522,42.3602,42.3522,42.3602,22500.0
2012-07-20 10:45:00,52.91,52.91,52.88,52.89,14100.0,42.3602,42.3602,42.3362,42.3442,14100.0
2012-07-20 10:50:00,52.89,52.95,52.87,52.95,16700.0,42.3442,42.3922,42.3282,42.3922,16700.0
2012-07-20 10:55:00,52.95,52.98,52.95,52.97,11900.0,42.3922,42.4163,42.3922,42.4082,11900.0
2012-07-20 11:00:00,52.97,53.02,52.94,53.02,32100.0,42.4082,42.4483,42.3842,42.4483,32100.0
2012-07-20 11:05:00,53.02,53.05,53.02,53.02,8600.0,42.4483,42.4723,42.4483,42.4483,8600.0
2012-07-20 11:10:00,53.03,53.03,52.99,53.01,1700.0,42.4563,42.4563,42.4243,42.4403,1700.0
2012-07-20 11:15:00,53.02,53.04,52.97,52.98,4400.0,42.4483,42.4643,42.4082,42.4163,4400.0
2012-07-20 11:20:00,52.97,53.02,52.97,53.0,4000.0,42.4082,42.4483,42.4082,42.4323,4000.0
2012-07-20 11:25:00,53.0,53.01,52.99,53.0,11500.0,42.4323,42.4403,42.4243,42.4323,11500.0
2012-07-20 11:30:00,53.01,53.01,52.95,52.95,10800.0,42.4403,42.4403,42.3922,42.3922,10800.0
2012-07-20 11:35:00,52.95,52.99,52.95,52.99,4400.0,42.3922,42.4243,42.3922,42.4243,4400.0
2012-07-20 11:40:00,52.99,52.99,52.98,52.98,1700.0,42.4243,42.4243,42.4163,42.4163,1700.0
2012-07-20 11:45:00,52.98,52.98,52.94,52.97,31900.0,42.4163,42.4163,42.3842,42.4082,31900.0
2012-07-20 11:50:00,52.99,53.01,52.98,52.98,7400.0,42.4243,42.4403,42.4163,42.4163,7400.0
2012-07-20 11:55:00,52.98,52.98,52.96,52.96,2900.0,42.4163,42.4163,42.4002,42.4002,2900.0
2012-07-20 12:00:00,52.96,52.97,52.93,52.93,3800.0,42.4002,42.4082,42.3762,42.3762,3800.0
2012-07-20 12:05:00,52.93,52.94,52.89,52.92,2700.0,42.3762,42.3842,42.3442,42.3682,2700.0
2012-07-20 12:10:00,52.9,52.91,52.88,52.91,12300.0,42.3522,42.3602,42.3362,42.3602,12300.0
2012-07-20 12:15:00,52.89,52.92,52.89,52.89,2500.0,42.3442,42.3682,42.3442,42.3442,2500.0
2012-07-20 12:20:00,52.87,52.87,52.85,52.86,2800.0,42.3282,42.3282,42.3122,42.3202,2800.0
2012-07-20 12:25:00,52.88,52.88,52.86,52.88,3600.0,42.3362,42.3362,42.3202,42.3362,3600.0
2012-07-20 12:30:00,52.86,52.87,52.8,52.8,8600.0,42.3202,42.3282,42.2721,42.2721,8600.0
2012-07-20 12:35:00,52.79,52.8,52.75,52.77,13500.0,42.2641,42.2721,42.2321,42.2481,13500.0
2012-07-20 12:40:00,52.77,52.8,52.77,52.8,6600.0,42.2481,42.2721,42.2481,42.2721,6600.0
2012-07-20 12:45:00,52.8,52.8,52.79,52.79,3200.0,42.2721,42.2721,42.2641,42.2641,3200.0
2012-07-20 12:50:00,52.8,52.83,52.79,52.81,7700.0,42.2721,42.2962,42.2641,42.2801,7700.0
2012-07-20 12:55:00,52.82,52.85,52.81,52.84,8500.0,42.2882,42.3122,42.2801,42.3042,8500.0
2012-07-20 13:00:00,52.84,52.86,52.82,52.82,9100.0,42.3042,42.3202,42.2882,42.2882,9100.0
2012-07-20 13:05:00,52.81,52.81,52.79,52.8,4700.0,42.2801,42.2801,42.2641,42.2721,4700.0
2012-07-20 13:10:00,52.8,52.82,52.8,52.82,9500.0,42.2721,42.2882,42.2721,42.2882,9500.0
2012-07-20 13:15:00,52.82,52.82,52.81,52.82,4600.0,42.2882,42.2882,42.2801,42.2882,4600.0
2012-07-20 13:20:00,52.82,52.82,52.79,52.8,8100.0,42.2882,42.2882,42.2641,42.2721,8100.0
2012-07-20 13:25:00,52.8,52.81,52.79,52.8,5600.0,42.2721,42.2801,42.2641,42.2721,5600.0
2012-07-20 13:30:00,52.81,52.86,52.81,52.84,14900.0,42.2801,42.3202,42.2801,42.3042,14900.0
2012-07-20 13:35:00,52.83,52.85,52.83,52.84,8600.0,42.2962,42.3122,42.2962,42.3042,8600.0
2012-07-20 13:40:00,52.84,52.85,52.79,52.82,40300.0,42.3042,42.3122,42.2641,42.2882,40300.0
2012-07-20 13:45:00,52.82,52.83,52.81,52.82,2100.0,42.2882,42.2962,42.2801,42.2882,2100.0
2012-07-20 13:50:00,52.81,52.83,52.8,52.81,3900.0,42.2801,42.2962,42.2721,42.2801,3900.0
2012-07-20 13:55:00,52.82,52.87,52.82,52.86,6600.0,42.2882,42.3282,42.2882,42.3202,6600.0
2012-07-20 14:00:00,52.86,52.9,52.85,52.9,8500.0,42.3202,42.3522,42.3122,42.3522,8500.0
2012-07-20 14:05:00,52.9,52.92,52.88,52.89,6300.0,42.3522,42.3682,42.3362,42.3442,6300.0
2012-07-20 14:10:00,52.89,52.89,52.87,52.88,9300.0,42.3442,42.3442,42.3282,42.3362,9300.0
2012-07-20 14:15:00,52.88,52.9,52.86,52.9,6400.0,42.3362,42.3522,42.3202,42.3522,6400.0
2012-07-20 14:20:00,52.9,52.91,52.87,52.88,7600.0,42.3522,42.3602,42.3282,42.3362,7600.0
2012-07-20 14:25:00,52.88,52.89,52.88,52.88,7000.0,42.3362,42.3442,42.3362,42.3362,7000.0
2012-07-20 14:30:00,52.88,52.89,52.85,52.89,16200.0,42.3362,42.3442,42.3122,42.3442,16200.0
2012-07-20 14:35:00,52.88,52.89,52.84,52.84,6000.0,42.3362,42.3442,42.3042,42.3042,6000.0
2012-07-20 14:40:00,52.85,52.86,52.85,52.85,8000.0,42.3122,42.3202,42.3122,42.3122,8000.0
2012-07-20 14:45:00,52.85,52.86,52.84,52.86,7200.0,42.3122,42.3202,42.3042,42.3202,7200.0
2012-07-20 14:50:00,52.85,52.88,52.85,52.86,17100.0,42.3122,42.3362,42.3122,42.3202,17100.0
2012-07-20 14:55:00,52.86,52.88,52.85,52.86,21600.0,42.3202,42.3362,42.3122,42.3202,21600.0
2012-07-20 15:00:00,52.85,52.87,52.84,52.84,8500.0,42.3122,42.3282,42.3042,42.3042,8500.0
2012-07-20 15:05:00,52.84,52.86,52.83,52.86,8100.0,42.3042,42.3202,42.2962,42.3202,8100.0
2012-07-20 15:10:00,52.87,52.87,52.84,52.85,9500.0,42.3282,42.3282,42.3042,42.3122,9500.0
2012-07-20 15:15:00,52.85,52.87,52.84,52.84,10400.0,42.3122,42.3282,42.3042,42.3042,10400.0
2012-07-20 15:20:00,52.84,52.86,52.84,52.86,7300.0,42.3042,42.3202,42.3042,42.3202,7300.0
2012-07-20 15:25:00,52.86,52.87,52.84,52.84,15600.0,42.3202,42.3282,42.3042,42.3042,15600.0
2012-07-20 15:30:00,52.85,52.85,52.83,52.84,14200.0,42.3122,42.3122,42.2962,42.3042,14200.0
2012-07-20 15:35:00,52.84,52.87,52.84,52.85,15100.0,42.3042,42.3282,42.3042,42.3122,15100.0
2012-07-20 15:40:00,52.84,52.87,52.84,52.87,19100.0,42.3042,42.3282,42.3042,42.3282,19100.0
2012-07-20 15:45:00,52.87,52.89,52.86,52.88,25100.0,42.3282,42.3442,42.3202,42.3362,25100.0
2012-07-20 15:50:00,52.88,52.93,52.88,52.93,45100.0,42.3362,42.3762,42.3362,42.3762,45100.0
2012-07-20 15:55:00,52.93,52.99,52.9,52.96,143600.0,42.3762,42.4243,42.3522,42.4002,143600.0
2012-07-23 09:30:00,51.37,51.37,51.2,51.22,35500.0,41.1273,41.1273,40.9912,41.0072,35500.0
2012-07-23 09:35:00,51.2,51.24,51.15,51.16,39200.0,40.9912,41.0232,40.9511,40.9591,39200.0
2012-07-23 09:40:00,51.16,51.16,51.05,51.06,42600.0,40.9591,40.9591,40.8711,40.8791,42600.0
2012-07-23 09:45:00,51.05,51.13,51.0,51.0,82100.0,40.8711,40.9351,40.831,40.831,82100.0
2012-07-23 09:50:00,51.0,51.01,50.93,51.01,64900.0,40.831,40.8391,40.775,40.8391,64900.0
2012-07-23 09:55:00,51.01,51.12,51.0,51.1,15900.0,40.8391,40.9271,40.831,40.9111,15900.0
2012-07-23 10:00:00,51.08,51.11,51.04,51.05,9400.0,40.8951,40.9191,40.8631,40.8711,9400.0
2012-07-23 10:05:00,51.06,51.06,51.0,51.0,11100.0,40.8791,40.8791,40.831,40.831,11100.0
2012-07-23 10:10:00,50.99,51.03,50.99,51.0,27900.0,40.823,40.8551,40.823,40.831,27900.0
2012-07-23 10:15:00,50.99,51.02,50.98,51.02,4100.0,40.823,40.8471,40.815,40.8471,4100.0
2012-07-23 10:20:00,51.02,51.03,51.0,51.03,10200.0,40.8471,40.8551,40.831,40.8551,10200.0
2012-07-23 10:25:00,51.03,51.04,51.01,51.03,16500.0,40.8551,40.8631,40.8391,40.8551,16500.0
2012-07-23 10:30:00,51.03,51.03,51.0,51.02,18300.0,40.8551,40.8551,40.831,40.8471,18300.0
2012-07-23 10:35:00,51.03,51.12,51.03,51.1,21200.0,40.8551,40.9271,40.8551,40.9111,21200.0
2012-07-23 10:40:00,51.09,51.17,51.09,51.16,16200.0,40.9031,40.9671,40.9031,40.9591,16200.0
2012-07-23 10:45:00,51.15,51.2,51.14,51.18,21800.0,40.9511,40.9912,40.9431,40.9752,21800.0
2012-07-23 10:50:00,51.17,51.21,51.14,51.14,11900.0,40.9671,40.9992,40.9431,40.9431,11900.0
2012-07-23 10:55:00,51.14,51.16,51.13,51.14,12100.0,40.9431,40.9591,40.9351,40.9431,12100.0
2012-07-23 11:00:00,51.14,51.21,51.13,51.21,13600.0,40.9431,40.9992,40.9351,40.9992,13600.0
2012-07-23 11:05:00,51.21,51.28,51.2,51.27,23200.0,40.9992,41.0552,40.9912,41.0472,23200.0
2012-07-23 11:10:00,51.27,51.3,51.26,51.26,15800.0,41.0472,41.0712,41.0392,41.0392,15800.0
2012-07-23 11:15:00,51.27,51.27,51.21,51.21,11900.0,41.0472,41.0472,40.9992,40.9992,11900.0
2012-07-23 11:20:00,51.21,51.22,51.18,51.18,27800.0,40.9992,41.0072,40.9752,40.9752,27800.0
2012-07-23 11:25:00,51.18,51.29,51.18,51.29,16200.0,40.9752,41.0632,40.9752,41.0632,16200.0
2012-07-23 11:30:00,51.28,51.32,51.27,51.27,9600.0,41.0552,41.0872,41.0472,41.0472,9600.0
2012-07-23 11:35:00,51.26,51.26,51.17,51.18,14700.0,41.0392,41.0392,40.9671,40.9752,14700.0
2012-07-23 11:40:00,51.19,51.2,51.19,51.19,3700.0,40.9832,40.9912,40.9832,40.9832,3700.0
2012-07-23 11:45:00,51.2,51.23,51.2,51.22,4800.0,40.9912,41.0152,40.9912,41.0072,4800.0
2012-07-23 11:50:00,51.23,51.3,51.23,51.3,6000.0,41.0152,41.0712,41.0152,41.0712,6000.0
2012-07-23 11:55:00,51.29,51.3,51.28,51.3,21000.0,41.0632,41.0712,41.0552,41.0712,21000.0
2012-07-23 12:00:00,51.3,51.32,51.29,51.29,2100.0,41.0712,41.0872,41.0632,41.0632,2100.0
2012-07-23 12:05:00,51.29,51.29,51.28,51.28,13000.0,41.0632,41.0632,41.0552,41.0552,13000.0
2012-07-23 12:10:00,51.29,51.29,51.25,51.26,3300.0,41.0632,41.0632,41.0312,41.0392,3300.0
2012-07-23 12:15:00,51.26,51.26,51.19,51.2,6400.0,41.0392,41.0392,40.9832,40.9912,6400.0
2012-07-23 12:20:00,51.19,51.26,51.18,51.26,8600.0,40.9832,41.0392,40.9752,41.0392,8600.0
2012-07-23 12:25:00,51.25,51.26,51.25,51.26,600.0,41.0312,41.0392,41.0312,41.0392,600.0
2012-07-23 12:30:00,51.26,51.31,51.22,51.31,12600.0,41.0392,41.0792,41.0072,41.0792,12600.0
2012-07-23 12:35:00,51.32,51.38,51.32,51.34,11600.0,41.0872,41.1353,41.0872,41.1033,11600.0
2012-07-23 12:40:00,51.34,51.34,51.3,51.32,5000.0,41.1033,41.1033,41.0712,41.0872,5000.0
2012-07-23 12:45:00,51.33,51.4,51.33,51.37,14700.0,41.0952,41.1513,41.0952,41.1273,14700.0
2012-07-23 12:50:00,51.38,51.41,51.38,51.4,4500.0,41.1353,41.1593,41.1353,41.1513,4500.0
2012-07-23 12:55:00,51.4,51.41,51.36,51.36,4900.0,41.1513,41.1593,41.1193,41.1193,4900.0
2012-07-23 13:00:00,51.36,51.36,51.34,51.34,2800.0,41.1193,41.1193,41.1033,41.1033,2800.0
2012-07-23 13:05:00,51.35,51.35,51.33,51.34,4200.0,41.1113,41.1113,41.0952,41.1033,4200.0
2012-07-23 13:10:00,51.34,51.37,51.33,51.37,5400.0,41.1033,41.1273,41.0952,41.1273,5400.0
2012-07-23 13:15:00,51.38,51.42,51.38,51.42,1900.0,41.1353,41.1673,41.1353,41.1673,1900.0
2012-07-23 13:20:00,51.42,51.42,51.41,51.41,1300.0,41.1673,41.1673,41.1593,41.1593,1300.0
2012-07-23 13:25:00,51.41,51.44,51.41,51.44,3100.0,41.1593,41.1833,41.1593,41.1833,3100.0
2012-07-23 13:30:00,51.44,51.48,51.44,51.48,6400.0,41.1833,41.2153,41.1833,41.2153,6400.0
2012-07-23 13:35:00,51.47,51.47,51.44,51.46,4600.0,41.2073,41.2073,41.1833,41.1993,4600.0
2012-07-23 13:40:00,51.45,51.49,51.45,51.49,8900.0,41.1913,41.2233,41.1913,41.2233,8900.0
2012-07-23 13:45:00,51.48,51.5,51.48,51.5,4800.0,41.2153,41.2313,41.2153,41.2313,4800.0
2012-07-23 13:50:00,51.49,51.51,51.49,51.5,8700.0,41.2233,41.2394,41.2233,41.2313,8700.0
2012-07-23 13:55:00,51.5,51.5,51.46,51.46,8600.0,41.2313,41.2313,41.1993,41.1993,8600.0
2012-07-23 14:00:00,51.47,51.49,51.45,51.46,4400.0,41.2073,41.2233,41.1913,41.1993,4400.0
2012-07-23 14:05:00,51.46,51.53,51.46,51.51,14600.0,41.1993,41.2554,41.1993,41.2394,14600.0
2012-07-23 14:10:00,51.51,51.55,51.51,51.54,7400.0,41.2394,41.2714,41.2394,41.2634,7400.0
2012-07-23 14:15:00,51.55,51.55,51.51,51.51,3900.0,41.2714,41.2714,41.2394,41.2394,3900.0
2012-07-23 14:20:00,51.51,51.51,51.43,51.43,11300.0,41.2394,41.2394,41.1753,41.1753,11300.0
2012-07-23 14:25:00,51.44,51.45,51.41,51.43,10300.0,41.1833,41.1913,41.1593,41.1753,10300.0
2012-07-23 14:30:00,51.43,51.48,51.42,51.46,10900.0,41.1753,41.2153,41.1673,41.1993,10900.0
2012-07-23 14:35:00,51.44,51.49,51.44,51.49,5200.0,41.1833,41.2233,41.1833,41.2233,5200.0
2012-07-23 14:40:00,51.48,51.49,51.46,51.46,4500.0,41.2153,41.2233,41.1993,41.1993,4500.0
2012-07-23 14:45:00,51.46,51.47,51.46,51.46,2100.0,41.1993,41.2073,41.1993,41.1993,2100.0
2012-07-23 14:50:00,51.47,51.47,51.39,51.39,7100.0,41.2073,41.2073,41.1433,41.1433,7100.0
2012-07-23 14:55:00,51.39,51.44,51.39,51.42,21200.0,41.1433,41.1833,41.1433,41.1673,21200.0
2012-07-23 15:00:00,51.42,51.43,51.35,51.37,19000.0,41.1673,41.1753,41.1113,41.1273,19000.0
2012-07-23 15:05:00,51.37,51.44,51.36,51.44,14600.0,41.1273,41.1833,41.1193,41.1833,14600.0
2012-07-23 15:10:00,51.43,51.45,51.42,51.43,12100.0,41.1753,41.1913,41.1673,41.1753,12100.0
2012-07-23 15:15:00,51.44,51.48,51.44,51.46,9800.0,41.1833,41.2153,41.1833,41.1993,9800.0
2012-07-23 15:20:00,51.45,51.52,51.44,51.52,14200.0,41.1913,41.2474,41.1833,41.2474,14200.0
2012-07-23 15:25:00,51.52,51.65,51.52,51.65,17000.0,41.2474,41.3514,41.2474,41.3514,17000.0
2012-07-23 15:30:00,51.67,51.69,51.64,51.66,8300.0,41.3675,41.3835,41.3434,41.3594,8300.0
2012-07-23 15:35:00,51.66,51.67,51.63,51.65,13800.0,41.3594,41.3675,41.3354,41.3514,13800.0
2012-07-23 15:40:00,51.64,51.64,51.61,51.61,14800.0,41.3434,41.3434,41.3194,41.3194,14800.0
2012-07-23 15:45:00,51.62,51.68,51.62,51.67,22800.0,41.3274,41.3755,41.3274,41.3675,22800.0
2012-07-23 15:50:00,51.67,51.69,51.63,51.65,86800.0,41.3675,41.3835,41.3354,41.3514,86800.0
2012-07-23 15:55:00,51.65,51.66,51.58,51.63,107800.0,41.3514,41.3594,41.2954,41.3354,107800.0
2012-07-24 09:30:00,51.99,52.02,51.92,51.93,53000.0,41.6236,41.6477,41.5676,41.5756,53000.0
2012-07-24 09:35:00,51.93,51.93,51.85,51.86,55000.0,41.5756,41.5756,41.5116,41.5196,55000.0
2012-07-24 09:40:00,51.86,51.87,51.83,51.83,13900.0,41.5196,41.5276,41.4956,41.4956,13900.0
2012-07-24 09:45:00,51.83,51.84,51.77,51.82,52200.0,41.4956,41.5036,41.4475,41.4875,52200.0
2012-07-24 09:50:00,51.82,51.83,51.75,51.75,29300.0,41.4875,41.4956,41.4315,41.4315,29300.0
2012-07-24 09:55:00,51.74,51.81,51.73,51.76,26500.0,41.4235,41.4795,41.4155,41.4395,26500.0
2012-07-24 10:00:00,51.72,51.78,51.71,51.78,91400.0,41.4075,41.4555,41.3995,41.4555,91400.0
2012-07-24 10:05:00,51.78,51.79,51.7,51.79,72300.0,41.4555,41.4635,41.3915,41.4635,72300.0
2012-07-24 10:10:00,51.79,51.85,51.72,51.75,96200.0,41.4635,41.5116,41.4075,41.4315,96200.0
2012-07-24 10:15:00,51.75,51.75,51.63,51.63,18000.0,41.4315,41.4315,41.3354,41.3354,18000.0
2012-07-24 10:20:00,51.61,51.66,51.59,51.65,32000.0,41.3194,41.3594,41.3034,41.3514,32000.0
2012-07-24 10:25:00,51.64,51.66,51.63,51.63,20100.0,41.3434,41.3594,41.3354,41.3354,20100.0
2012-07-24 10:30:00,51.63,51.67,51.63,51.67,8800.0,41.3354,41.3675,41.3354,41.3675,8800.0
2012-07-24 10:35:00,51.69,51.73,51.69,51.71,7500.0,41.3835,41.4155,41.3835,41.3995,7500.0
2012-07-24 10:40:00,51.71,51.71,51.66,51.67,5200.0,41.3995,41.3995,41.3594,41.3675,5200.0
2012-07-24 10:45:00,51.67,51.68,51.63,51.64,16200.0,41.3675,41.3755,41.3354,41.3434,16200.0
2012-07-24 10:50:00,51.62,51.71,51.62,51.71,5100.0,41.3274,41.3995,41.3274,41.3995,5100.0
2012-07-24 10:55:00,51.72,51.72,51.68,51.68,3400.0,41.4075,41.4075,41.3755,41.3755,3400.0
2012-07-24 11:00:00,51.69,51.7,51.66,51.7,14100.0,41.3835,41.3915,41.3594,41.3915,14100.0
2012-07-24 11:05:00,51.71,51.71,51.68,51.69,9400.0,41.3995,41.3995,41.3755,41.3835,9400.0
2012-07-24 11:10:00,51.67,51.67,51.65,51.67,3500.0,41.3675,41.3675,41.3514,41.3675,3500.0
2012-07-24 11:15:00,51.69,51.72,51.69,51.72,10900.0,41.3835,41.4075,41.3835,41.4075,10900.0
2012-07-24 11:20:00,51.73,51.79,51.73,51.76,12500.0,41.4155,41.4635,41.4155,41.4395,12500.0
2012-07-24 11:25:00,51.75,51.77,51.7,51.71,29800.0,41.4315,41.4475,41.3915,41.3995,29800.0
2012-07-24 11:30:00,51.69,51.69,51.63,51.63,4400.0,41.3835,41.3835,41.3354,41.3354,4400.0
2012-07-24 11:35:00,51.64,51.65,51.54,51.55,29300.0,41.3434,41.3514,41.2634,41.2714,29300.0
2012-07-24 11:40:00,51.56,51.57,51.54,51.55,13400.0,41.2794,41.2874,41.2634,41.2714,13400.0
2012-07-24 11:45:00,51.55,51.69,51.55,51.68,35000.0,41.2714,41.3835,41.2714,41.3755,35000.0
2012-07-24 11:50:00,51.67,51.69,51.65,51.65,30400.0,41.3675,41.3835,41.3514,41.3514,30400.0
2012-07-24 11:55:00,51.65,51.65,51.6,51.62,12300.0,41.3514,41.3514,41.3114,41.3274,12300.0
2012-07-24 12:00:00,51.58,51.58,51.5,51.51,20200.0,41.2954,41.2954,41.2313,41.2394,20200.0
2012-07-24 12:05:00,51.5,51.62,51.5,51.61,12600.0,41.2313,41.3274,41.2313,41.3194,12600.0
2012-07-24 12:10:00,51.62,51.65,51.6,51.63,25900.0,41.3274,41.3514,41.3114,41.3354,25900.0
2012-07-24 12:15:00,51.62,51.63,51.61,51.61,6800.0,41.3274,41.3354,41.3194,41.3194,6800.0
2012-07-24 12:20:00,51.6,51.6,51.46,51.51,19700.0,41.3114,41.3114,41.1993,41.2394,19700.0
2012-07-24 12:25:00,51.51,51.51,51.49,51.5,9400.0,41.2394,41.2394,41.2233,41.2313,9400.0
2012-07-24 12:30:00,51.5,51.5,51.48,51.5,9100.0,41.2313,41.2313,41.2153,41.2313,9100.0
2012-07-24 12:35:00,51.49,51.53,51.49,51.53,3800.0,41.2233,41.2554,41.2233,41.2554,3800.0
2012-07-24 12:40:00,51.53,51.55,51.53,51.55,600.0,41.2554,41.2714,41.2554,41.2714,600.0
2012-07-24 12:45:00,51.55,51.55,51.52,51.52,1400.0,41.2714,41.2714,41.2474,41.2474,1400.0
2012-07-24 12:50:00,51.52,51.52,51.49,51.52,2600.0,41.2474,41.2474,41.2233,41.2474,2600.0
2012-07-24 12:55:00,51.52,51.55,51.52,51.55,1600.0,41.2474,41.2714,41.2474,41.2714,1600.0
2012-07-24 13:00:00,51.55,51.55,51.53,51.54,5200.0,41.2714,41.2714,41.2554,41.2634,5200.0
2012-07-24 13:05:00,51.53,51.53,51.52,51.52,2100.0,41.2554,41.2554,41.2474,41.2474,2100.0
2012-07-24 13:10:00,51.52,51.57,51.51,51.57,8000.0,41.2474,41.2874,41.2394,41.2874,8000.0
2012-07-24 13:15:00,51.56,51.56,51.53,51.53,1200.0,41.2794,41.2794,41.2554,41.2554,1200.0
2012-07-24 13:20:00,51.52,51.52,51.52,51.52,100.0,41.2474,41.2474,41.2474,41.2474,100.0
2012-07-24 13:25:00,51.51,51.51,51.47,51.47,2000.0,41.2394,41.2394,41.2073,41.2073,2000.0
2012-07-24 13:30:00,51.48,51.49,51.47,51.49,1600.0,41.2153,41.2233,41.2073,41.2233,1600.0
2012-07-24 13:35:00,51.48,51.48,51.48,51.48,100.0,41.2153,41.2153,41.2153,41.2153,100.0
2012-07-24 13:40:00,51.47,51.47,51.45,51.45,2000.0,41.2073,41.2073,41.1913,41.1913,2000.0
2012-07-24 13:45:00,51.46,51.48,51.45,51.45,600.0,41.1993,41.2153,41.1913,41.1913,600.0
2012-07-24 13:50:00,51.45,51.51,51.45,51.51,4000.0,41.1913,41.2394,41.1913,41.2394,4000.0
2012-07-24 13:55:00,51.52,51.53,51.5,51.5,2100.0,41.2474,41.2554,41.2313,41.2313,2100.0
2012-07-24 14:00:00,51.5,51.5,51.48,51.48,900.0,41.2313,41.2313,41.2153,41.2153,900.0
2012-07-24 14:05:00,51.49,51.49,51.44,51.45,1600.0,41.2233,41.2233,41.1833,41.1913,1600.0
2012-07-24 14:10:00,51.45,51.46,51.44,51.44,8000.0,41.1913,41.1993,41.1833,41.1833,8000.0
2012-07-24 14:15:00,51.46,51.48,51.46,51.47,3800.0,41.1993,41.2153,41.1993,41.2073,3800.0
2012-07-24 14:20:00,51.47,51.49,51.46,51.46,6400.0,41.2073,41.2233,41.1993,41.1993,6400.0
2012-07-24 14:25:00,51.45,51.45,51.36,51.37,5200.0,41.1913,41.1913,41.1193,41.1273,5200.0
2012-07-24 14:30:00,51.33,51.35,51.32,51.35,3200.0,41.0952,41.1113,41.0872,41.1113,3200.0
2012-07-24 14:35:00,51.36,51.42,51.36,51.42,6500.0,41.1193,41.1673,41.1193,41.1673,6500.0
2012-07-24 14:40:00,51.41,51.41,51.4,51.4,1900.0,41.1593,41.1593,41.1513,41.1513,1900.0
2012-07-24 14:45:00,51.4,51.4,51.36,51.36,1500.0,41.1513,41.1513,41.1193,41.1193,1500.0
2012-07-24 14:50:00,51.36,51.36,51.3,51.31,10600.0,41.1193,41.1193,41.0712,41.0792,10600.0
2012-07-24 14:55:00,51.31,51.36,51.3,51.36,9000.0,41.0792,41.1193,41.0712,41.1193,9000.0
2012-07-24 15:00:00,51.36,51.37,51.34,51.36,5200.0,41.1193,41.1273,41.1033,41.1193,5200.0
2012-07-24 15:05:00,51.36,51.37,51.28,51.28,7200.0,41.1193,41.1273,41.0552,41.0552,7200.0
2012-07-24 15:10:00,51.28,51.29,51.24,51.26,14500.0,41.0552,41.0632,41.0232,41.0392,14500.0
2012-07-24 15:15:00,51.27,51.27,51.23,51.24,5000.0,41.0472,41.0472,41.0152,41.0232,5000.0
2012-07-24 15:20:00,51.23,51.36,51.22,51.36,10600.0,41.0152,41.1193,41.0072,41.1193,10600.0
2012-07-24 15:25:00,51.38,51.46,51.32,51.46,15500.0,41.1353,41.1993,41.0872,41.1993,15500.0
2012-07-24 15:30:00,51.46,51.46,51.38,51.42,16000.0,41.1993,41.1993,41.1353,41.1673,16000.0
2012-07-24 15:35:00,51.41,51.51,51.38,51.51,15300.0,41.1593,41.2394,41.1353,41.2394,15300.0
2012-07-24 15:40:00,51.5,51.5,51.41,51.41,17400.0,41.2313,41.2313,41.1593,41.1593,17400.0
2012-07-24 15:45:00,51.43,51.43,51.33,51.38,7800.0,41.1753,41.1753,41.0952,41.1353,7800.0
2012-07-24 15:50:00,51.36,51.53,51.34,51.52,32300.0,41.1193,41.2554,41.1033,41.2474,32300.0
2012-07-24 15:55:00,51.52,51.57,51.49,51.54,122800.0,41.2474,41.2874,41.2233,41.2634,122800.0
2012-07-25 09:30:00,51.86,51.91,51.82,51.91,45400.0,41.5196,41.5596,41.4875,41.5596,45400.0
2012-07-25 09:35:00,51.9,51.99,51.9,51.99,39900.0,41.5516,41.6236,41.5516,41.6236,39900.0
2012-07-25 09:40:00,51.98,51.98,51.92,51.92,9500.0,41.6156,41.6156,41.5676,41.5676,9500.0
2012-07-25 09:45:00,51.91,51.91,51.79,51.79,34700.0,41.5596,41.5596,41.4635,41.4635,34700.0
2012-07-25 09:50:00,51.75,51.76,51.75,51.75,4200.0,41.4315,41.4395,41.4315,41.4315,4200.0
2012-07-25 09:55:00,51.75,51.8,51.73,51.8,5800.0,41.4315,41.4715,41.4155,41.4715,5800.0
2012-07-25 10:00:00,51.8,51.8,51.7,51.72,29300.0,41.4715,41.4715,41.3915,41.4075,29300.0
2012-07-25 10:05:00,51.71,51.73,51.69,51.71,15600.0,41.3995,41.4155,41.3835,41.3995,15600.0
2012-07-25 10:10:00,51.71,51.76,51.7,51.74,4600.0,41.3995,41.4395,41.3915,41.4235,4600.0
2012-07-25 10:15:00,51.76,51.78,51.76,51.76,1700.0,41.4395,41.4555,41.4395,41.4395,1700.0
2012-07-25 10:20:00,51.77,51.8,51.69,51.71,9300.0,41.4475,41.4715,41.3835,41.3995,9300.0
2012-07-25 10:25:00,51.74,51.74,51.7,51.72,13000.0,41.4235,41.4235,41.3915,41.4075,13000.0
2012-07-25 10:30:00,51.68,51.7,51.64,51.66,6800.0,41.3755,41.3915,41.3434,41.3594,6800.0
2012-07-25 10:35:00,51.67,51.7,51.67,51.7,5400.0,41.3675,41.3915,41.3675,41.3915,5400.0
2012-07-25 10:40:00,51.7,51.73,51.69,51.73,4200.0,41.3915,41.4155,41.3835,41.4155,4200.0
2012-07-25 10:45:00,51.72,51.72,51.67,51.69,2900.0,41.4075,41.4075,41.3675,41.3835,2900.0
2012-07-25 10:50:00,51.68,51.68,51.55,51.55,7600.0,41.3755,41.3755,41.2714,41.2714,7600.0
2012-07-25 10:55:00,51.55,51.55,51.46,51.46,91800.0,41.2714,41.2714,41.1993,41.1993,91800.0
2012-07-25 11:00:00,51.46,51.57,51.46,51.57,16800.0,41.1993,41.2874,41.1993,41.2874,16800.0
2012-07-25 11:05:00,51.55,51.62,51.55,51.59,19700.0,41.2714,41.3274,41.2714,41.3034,19700.0
2012-07-25 11:10:00,51.59,51.59,51.54,51.57,85400.0,41.3034,41.3034,41.2634,41.2874,85400.0
2012-07-25 11:15:00,51.57,51.62,51.57,51.62,31300.0,41.2874,41.3274,41.2874,41.3274,31300.0
2012-07-25 11:20:00,51.61,51.62,51.58,51.58,20600.0,41.3194,41.3274,41.2954,41.2954,20600.0
2012-07-25 11:25:00,51.58,51.61,51.58,51.6,9100.0,41.2954,41.3194,41.2954,41.3114,9100.0
2012-07-25 11:30:00,51.6,51.62,51.6,51.61,3800.0,41.3114,41.3274,41.3114,41.3194,3800.0
2012-07-25 11:35:00,51.6,51.68,51.59,51.68,8900.0,41.3114,41.3755,41.3034,41.3755,8900.0
2012-07-25 11:40:00,51.68,51.68,51.61,51.61,8600.0,41.3755,41.3755,41.3194,41.3194,8600.0
2012-07-25 11:45:00,51.63,51.63,51.63,51.63,700.0,41.3354,41.3354,41.3354,41.3354,700.0
2012-07-25 11:50:00,51.61,51.65,51.61,51.65,1300.0,41.3194,41.3514,41.3194,41.3514,1300.0
2012-07-25 11:55:00,51.63,51.64,51.62,51.63,1100.0,41.3354,41.3434,41.3274,41.3354,1100.0
2012-07-25 12:00:00,51.63,51.67,51.63,51.67,3300.0,41.3354,41.3675,41.3354,41.3675,3300.0
2012-07-25 12:05:00,51.68,51.68,51.66,51.66,500.0,41.3755,41.3755,41.3594,41.3594,500.0
2012-07-25 12:10:00,51.66,51.66,51.6,51.6,1600.0,41.3594,41.3594,41.3114,41.3114,1600.0
2012-07-25 12:15:00,51.61,51.63,51.61,51.62,5200.0,41.3194,41.3354,41.3194,41.3274,5200.0
2012-07-25 12:20:00,51.62,51.62,51.6,51.6,800.0,41.3274,41.3274,41.3114,41.3114,800.0
2012-07-25 12:25:00,51.62,51.62,51.59,51.6,900.0,41.3274,41.3274,41.3034,41.3114,900.0
2012-07-25 12:30:00,51.6,51.64,51.6,51.64,5000.0,41.3114,41.3434,41.3114,41.3434,5000.0
2012-07-25 12:35:00,51.62,51.66,51.62,51.66,13300.0,41.3274,41.3594,41.3274,41.3594,13300.0
2012-07-25 12:40:00,51.66,51.66,51.65,51.66,1200.0,41.3594,41.3594,41.3514,41.3594,1200.0
2012-07-25 12:45:00,51.67,51.71,51.66,51.67,8000.0,41.3675,41.3995,41.3594,41.3675,8000.0
2012-07-25 12:50:00,51.68,51.68,51.63,51.65,26900.0,41.3755,41.3755,41.3354,41.3514,26900.0
2012-07-25 12:55:00,51.65,51.73,51.65,51.72,66700.0,41.3514,41.4155,41.3514,41.4075,66700.0
2012-07-25 13:00:00,51.73,51.8,51.73,51.78,38900.0,41.4155,41.4715,41.4155,41.4555,38900.0
2012-07-25 13:05:00,51.76,51.8,51.76,51.78,7000.0,41.4395,41.4715,41.4395,41.4555,7000.0
2012-07-25 13:10:00,51.78,51.82,51.78,51.81,8200.0,41.4555,41.4875,41.4555,41.4795,8200.0
2012-07-25 13:15:00,51.81,51.81,51.78,51.78,6300.0,41.4795,41.4795,41.4555,41.4555,6300.0
2012-07-25 13:20:00,51.79,51.83,51.79,51.83,3400.0,41.4635,41.4956,41.4635,41.4956,3400.0
2012-07-25 13:25:00,51.84,51.89,51.84,51.87,24900.0,41.5036,41.5436,41.5036,41.5276,24900.0
2012-07-25 13:30:00,51.87,51.89,51.84,51.89,8600.0,41.5276,41.5436,41.5036,41.5436,8600.0
2012-07-25 13:35:00,51.88,51.96,51.88,51.96,7400.0,41.5356,41.5996,41.5356,41.5996,7400.0
2012-07-25 13:40:00,51.94,51.95,51.91,51.91,2400.0,41.5836,41.5916,41.5596,41.5596,2400.0
2012-07-25 13:45:00,51.91,51.93,51.85,51.85,3400.0,41.5596,41.5756,41.5116,41.5116,3400.0
2012-07-25 13:50:00,51.85,51.93,51.85,51.92,16900.0,41.5116,41.5756,41.5116,41.5676,16900.0
2012-07-25 13:55:00,51.91,51.96,51.91,51.96,3000.0,41.5596,41.5996,41.5596,41.5996,3000.0
2012-07-25 14:00:00,51.95,51.96,51.89,51.89,2400.0,41.5916,41.5996,41.5436,41.5436,2400.0
2012-07-25 14:05:00,51.88,51.89,51.87,51.87,1800.0,41.5356,41.5436,41.5276,41.5276,1800.0
2012-07-25 14:10:00,51.87,51.94,51.86,51.93,14400.0,41.5276,41.5836,41.5196,41.5756,14400.0
2012-07-25 14:15:00,51.94,51.96,51.88,51.91,8500.0,41.5836,41.5996,41.5356,41.5596,8500.0
2012-07-25 14:20:00,51.9,51.9,51.9,51.9,6100.0,41.5516,41.5516,41.5516,41.5516,6100.0
2012-07-25 14:25:00,51.9,51.9,51.87,51.87,5300.0,41.5516,41.5516,41.5276,41.5276,5300.0
2012-07-25 14:30:00,51.86,51.87,51.86,51.87,2300.0,41.5196,41.5276,41.5196,41.5276,2300.0
2012-07-25 14:35:00,51.88,51.9,51.87,51.88,12100.0,41.5356,41.5516,41.5276,41.5356,12100.0
2012-07-25 14:40:00,51.89,51.93,51.88,51.93,24500.0,41.5436,41.5756,41.5356,41.5756,24500.0
2012-07-25 14:45:00,51.92,51.96,51.9,51.96,8100.0,41.5676,41.5996,41.5516,41.5996,8100.0
2012-07-25 14:50:00,51.96,52.02,51.96,52.0,9900.0,41.5996,41.6477,41.5996,41.6317,9900.0
2012-07-25 14:55:00,51.99,52.0,51.96,51.96,14200.0,41.6236,41.6317,41.5996,41.5996,14200.0
2012-07-25 15:00:00,51.94,51.94,51.91,51.92,2500.0,41.5836,41.5836,41.5596,41.5676,2500.0
2012-07-25 15:05:00,51.91,51.93,51.91,51.93,900.0,41.5596,41.5756,41.5596,41.5756,900.0
2012-07-25 15:10:00,51.92,51.92,51.81,51.81,8600.0,41.5676,41.5676,41.4795,41.4795,8600.0
2012-07-25 15:15:00,51.8,51.82,51.79,51.79,16100.0,41.4715,41.4875,41.4635,41.4635,16100.0
2012-07-25 15:20:00,51.79,51.79,51.76,51.77,13300.0,41.4635,41.4635,41.4395,41.4475,13300.0
2012-07-25 15:25:00,51.77,51.79,51.72,51.78,22100.0,41.4475,41.4635,41.4075,41.4555,22100.0
2012-07-25 15:30:00,51.78,51.79,51.73,51.74,32000.0,41.4555,41.4635,41.4155,41.4235,32000.0
2012-07-25 15:35:00,51.74,51.78,51.74,51.76,12100.0,41.4235,41.4555,41.4235,41.4395,12100.0
2012-07-25 15:40:00,51.76,51.79,51.72,51.76,31100.0,41.4395,41.4635,41.4075,41.4395,31100.0
2012-07-25 15:45:00,51.77,51.77,51.7,51.73,36000.0,41.4475,41.4475,41.3915,41.4155,36000.0
2012-07-25 15:50:00,51.73,51.76,51.71,51.73,30500.0,41.4155,41.4395,41.3995,41.4155,30500.0
2012-07-25 15:55:00,51.75,51.76,51.69,51.73,37400.0,41.4315,41.4395,41.3835,41.4155,37400.0
2012-07-26 09:30:00,52.6,52.79,52.53,52.79,68900.0,42.112,42.2641,42.056,42.2641,68900.0
2012-07-26 09:35:00,52.8,52.8,52.74,52.77,15400.0,42.2721,42.2721,42.2241,42.2481,15400.0
2012-07-26 09:40:00,52.77,52.77,52.65,52.65,22600.0,42.2481,42.2481,42.152,42.152,22600.0
2012-07-26 09:45:00,52.61,52.64,52.56,52.61,14400.0,42.12,42.144,42.08,42.12,14400.0
2012-07-26 09:50:00,52.61,52.66,52.61,52.66,12000.0,42.12,42.1601,42.12,42.1601,12000.0
2012-07-26 09:55:00,52.65,52.73,52.65,52.72,42200.0,42.152,42.2161,42.152,42.2081,42200.0
2012-07-26 10:00:00,52.71,52.73,52.67,52.7,25200.0,42.2001,42.2161,42.1681,42.1921,25200.0
2012-07-26 10:05:00,52.7,52.82,52.69,52.82,31200.0,42.1921,42.2882,42.1841,42.2882,31200.0
2012-07-26 10:10:00,52.8,52.83,52.76,52.79,17000.0,42.2721,42.2962,42.2401,42.2641,17000.0
2012-07-26 10:15:00,52.79,52.83,52.74,52.74,7100.0,42.2641,42.2962,42.2241,42.2241,7100.0
2012-07-26 10:20:00,52.77,52.8,52.77,52.78,8800.0,42.2481,42.2721,42.2481,42.2561,8800.0
2012-07-26 10:25:00,52.77,52.79,52.73,52.75,14000.0,42.2481,42.2641,42.2161,42.2321,14000.0
2012-07-26 10:30:00,52.76,52.77,52.66,52.68,42900.0,42.2401,42.2481,42.1601,42.1761,42900.0
2012-07-26 10:35:00,52.66,52.66,52.58,52.6,18500.0,42.1601,42.1601,42.096,42.112,18500.0
2012-07-26 10:40:00,52.6,52.63,52.55,52.57,47000.0,42.112,42.136,42.072,42.088,47000.0
2012-07-26 10:45:00,52.56,52.58,52.54,52.58,16000.0,42.08,42.096,42.064,42.096,16000.0
2012-07-26 10:50:00,52.59,52.6,52.56,52.57,25600.0,42.104,42.112,42.08,42.088,25600.0
2012-07-26 10:55:00,52.58,52.58,52.55,52.58,22500.0,42.096,42.096,42.072,42.096,22500.0
2012-07-26 11:00:00,52.58,52.6,52.57,52.59,15900.0,42.096,42.112,42.088,42.104,15900.0
2012-07-26 11:05:00,52.59,52.59,52.5,52.52,15500.0,42.104,42.104,42.032,42.048,15500.0
2012-07-26 11:10:00,52.52,52.56,52.52,52.55,29500.0,42.048,42.08,42.048,42.072,29500.0
2012-07-26 11:15:00,52.54,52.57,52.53,52.57,14900.0,42.064,42.088,42.056,42.088,14900.0
2012-07-26 11:20:00,52.57,52.57,52.55,52.56,10300.0,42.088,42.088,42.072,42.08,10300.0
2012-07-26 11:25:00,52.56,52.57,52.54,52.57,17600.0,42.08,42.088,42.064,42.088,17600.0
2012-07-26 11:30:00,52.57,52.58,52.54,52.54,29400.0,42.088,42.096,42.064,42.064,29400.0
2012-07-26 11:35:00,52.54,52.54,52.51,52.54,9200.0,42.064,42.064,42.04,42.064,9200.0
2012-07-26 11:40:00,52.53,52.54,52.5,52.5,10700.0,42.056,42.064,42.032,42.032,10700.0
2012-07-26 11:45:00,52.49,52.5,52.47,52.5,20100.0,42.024,42.032,42.0079,42.032,20100.0
2012-07-26 11:50:00,52.5,52.51,52.48,52.49,19500.0,42.032,42.04,42.0159,42.024,19500.0
2012-07-26 11:55:00,52.51,52.52,52.5,52.51,14700.0,42.04,42.048,42.032,42.04,14700.0
2012-07-26 12:00:00,52.52,52.54,52.51,52.52,4600.0,42.048,42.064,42.04,42.048,4600.0
2012-07-26 12:05:00,52.52,52.53,52.48,52.51,8900.0,42.048,42.056,42.0159,42.04,8900.0
2012-07-26 12:10:00,52.51,52.56,52.51,52.56,2100.0,42.04,42.08,42.04,42.08,2100.0
2012-07-26 12:15:00,52.56,52.56,52.54,52.55,14500.0,42.08,42.08,42.064,42.072,14500.0
2012-07-26 12:20:00,52.56,52.57,52.55,52.57,19700.0,42.08,42.088,42.072,42.088,19700.0
2012-07-26 12:25:00,52.57,52.59,52.57,52.58,2600.0,42.088,42.104,42.088,42.096,2600.0
2012-07-26 12:30:00,52.58,52.58,52.57,52.58,2000.0,42.096,42.096,42.088,42.096,2000.0
2012-07-26 12:35:00,52.58,52.6,52.58,52.6,7300.0,42.096,42.112,42.096,42.112,7300.0
2012-07-26 12:40:00,52.61,52.63,52.6,52.62,18600.0,42.12,42.136,42.112,42.128,18600.0
2012-07-26 12:45:00,52.61,52.61,52.6,52.6,1300.0,42.12,42.12,42.112,42.112,1300.0
2012-07-26 12:50:00,52.61,52.64,52.59,52.63,40800.0,42.12,42.144,42.104,42.136,40800.0
2012-07-26 12:55:00,52.64,52.71,52.64,52.7,51400.0,42.144,42.2001,42.144,42.1921,51400.0
2012-07-26 13:00:00,52.69,52.74,52.69,52.74,8300.0,42.1841,42.2241,42.1841,42.2241,8300.0
2012-07-26 13:05:00,52.74,52.74,52.72,52.72,1100.0,42.2241,42.2241,42.2081,42.2081,1100.0
2012-07-26 13:10:00,52.72,52.72,52.71,52.71,2600.0,42.2081,42.2081,42.2001,42.2001,2600.0
2012-07-26 13:15:00,52.72,52.73,52.7,52.7,11900.0,42.2081,42.2161,42.1921,42.1921,11900.0
2012-07-26 13:20:00,52.7,52.73,52.7,52.73,10100.0,42.1921,42.2161,42.1921,42.2161,10100.0
2012-07-26 13:25:00,52.73,52.81,52.73,52.79,14400.0,42.2161,42.2801,42.2161,42.2641,14400.0
2012-07-26 13:30:00,52.81,52.85,52.8,52.84,20600.0,42.2801,42.3122,42.2721,42.3042,20600.0
2012-07-26 13:35:00,52.84,52.84,52.8,52.82,8200.0,42.3042,42.3042,42.2721,42.2882,8200.0
2012-07-26 13:40:00,52.81,52.83,52.79,52.79,4900.0,42.2801,42.2962,42.2641,42.2641,4900.0
2012-07-26 13:45:00,52.8,52.8,52.79,52.79,1700.0,42.2721,42.2721,42.2641,42.2641,1700.0
2012-07-26 13:50:00,52.79,52.79,52.73,52.76,2800.0,42.2641,42.2641,42.2161,42.2401,2800.0
2012-07-26 13:55:00,52.75,52.75,52.73,52.74,1700.0,42.2321,42.2321,42.2161,42.2241,1700.0
2012-07-26 14:00:00,52.73,52.79,52.73,52.79,10000.0,42.2161,42.2641,42.2161,42.2641,10000.0
2012-07-26 14:05:00,52.78,52.82,52.78,52.79,19100.0,42.2561,42.2882,42.2561,42.2641,19100.0
2012-07-26 14:10:00,52.78,52.78,52.71,52.71,16100.0,42.2561,42.2561,42.2001,42.2001,16100.0
2012-07-26 14:15:00,52.71,52.74,52.71,52.71,9800.0,42.2001,42.2241,42.2001,42.2001,9800.0
2012-07-26 14:20:00,52.7,52.74,52.7,52.73,6200.0,42.1921,42.2241,42.1921,42.2161,6200.0
2012-07-26 14:25:00,52.73,52.75,52.72,52.75,7300.0,42.2161,42.2321,42.2081,42.2321,7300.0
2012-07-26 14:30:00,52.75,52.76,52.72,52.72,8900.0,42.2321,42.2401,42.2081,42.2081,8900.0
2012-07-26 14:35:00,52.71,52.78,52.71,52.78,18100.0,42.2001,42.2561,42.2001,42.2561,18100.0
2012-07-26 14:40:00,52.78,52.78,52.77,52.77,9200.0,42.2561,42.2561,42.2481,42.2481,9200.0
2012-07-26 14:45:00,52.76,52.78,52.76,52.77,11300.0,42.2401,42.2561,42.2401,42.2481,11300.0
2012-07-26 14:50:00,52.77,52.8,52.77,52.79,25600.0,42.2481,42.2721,42.2481,42.2641,25600.0
2012-07-26 14:55:00,52.79,52.79,52.77,52.78,5600.0,42.2641,42.2641,42.2481,42.2561,5600.0
2012-07-26 15:00:00,52.78,52.79,52.77,52.79,5600.0,42.2561,42.2641,42.2481,42.2641,5600.0
2012-07-26 15:05:00,52.79,52.79,52.77,52.78,30500.0,42.2641,42.2641,42.2481,42.2561,30500.0
2012-07-26 15:10:00,52.79,52.85,52.79,52.84,29300.0,42.2641,42.3122,42.2641,42.3042,29300.0
2012-07-26 15:15:00,52.84,52.85,52.83,52.83,15400.0,42.3042,42.3122,42.2962,42.2962,15400.0
2012-07-26 15:20:00,52.82,52.82,52.81,52.81,7800.0,42.2882,42.2882,42.2801,42.2801,7800.0
2012-07-26 15:25:00,52.82,52.87,52.82,52.86,23200.0,42.2882,42.3282,42.2882,42.3202,23200.0
2012-07-26 15:30:00,52.86,52.93,52.85,52.93,38000.0,42.3202,42.3762,42.3122,42.3762,38000.0
2012-07-26 15:35:00,52.92,52.95,52.9,52.92,55300.0,42.3682,42.3922,42.3522,42.3682,55300.0
2012-07-26 15:40:00,52.93,52.98,52.92,52.97,50600.0,42.3762,42.4163,42.3682,42.4082,50600.0
2012-07-26 15:45:00,52.97,52.99,52.88,52.89,59600.0,42.4082,42.4243,42.3362,42.3442,59600.0
2012-07-26 15:50:00,52.9,52.92,52.85,52.88,54800.0,42.3522,42.3682,42.3122,42.3362,54800.0
2012-07-26 15:55:00,52.87,52.89,52.81,52.82,139900.0,42.3282,42.3442,42.2801,42.2882,139900.0
2012-07-27 09:30:00,53.87,53.91,53.84,53.86,83600.0,43.1288,43.1608,43.1048,43.1208,83600.0
2012-07-27 09:35:00,53.87,53.88,53.83,53.86,28400.0,43.1288,43.1368,43.0968,43.1208,28400.0
2012-07-27 09:40:00,53.87,53.88,53.82,53.82,6200.0,43.1288,43.1368,43.0888,43.0888,6200.0
2012-07-27 09:45:00,53.81,53.86,53.8,53.86,26500.0,43.0808,43.1208,43.0727,43.1208,26500.0
2012-07-27 09:50:00,53.84,54.03,53.84,54.01,27000.0,43.1048,43.2569,43.1048,43.2409,27000.0
2012-07-27 09:55:00,53.99,54.03,53.91,54.03,25100.0,43.2249,43.2569,43.1608,43.2569,25100.0
2012-07-27 10:00:00,53.99,54.1,53.99,54.07,32200.0,43.2249,43.3129,43.2249,43.2889,32200.0
2012-07-27 10:05:00,54.09,54.11,54.04,54.05,16800.0,43.3049,43.3209,43.2649,43.2729,16800.0
2012-07-27 10:10:00,54.04,54.07,54.02,54.03,39400.0,43.2649,43.2889,43.2489,43.2569,39400.0
2012-07-27 10:15:00,54.03,54.05,54.01,54.04,4500.0,43.2569,43.2729,43.2409,43.2649,4500.0
2012-07-27 10:20:00,54.03,54.05,54.0,54.01,30600.0,43.2569,43.2729,43.2329,43.2409,30600.0
2012-07-27 10:25:00,54.03,54.06,54.0,54.02,15400.0,43.2569,43.2809,43.2329,43.2489,15400.0
2012-07-27 10:30:00,54.01,54.02,53.97,53.97,12600.0,43.2409,43.2489,43.2089,43.2089,12600.0
2012-07-27 10:35:00,53.98,53.99,53.97,53.97,1800.0,43.2169,43.2249,43.2089,43.2089,1800.0
2012-07-27 10:40:00,53.99,54.05,53.98,54.05,5000.0,43.2249,43.2729,43.2169,43.2729,5000.0
2012-07-27 10:45:00,54.06,54.12,54.06,54.12,19300.0,43.2809,43.3289,43.2809,43.3289,19300.0
2012-07-27 10:50:00,54.13,54.15,54.1,54.12,21600.0,43.337,43.353,43.3129,43.3289,21600.0
2012-07-27 10:55:00,54.14,54.21,54.14,54.21,17500.0,43.345,43.401,43.345,43.401,17500.0
2012-07-27 11:00:00,54.22,54.24,54.21,54.21,12300.0,43.409,43.425,43.401,43.401,12300.0
2012-07-27 11:05:00,54.23,54.27,54.22,54.22,25200.0,43.417,43.449,43.409,43.409,25200.0
2012-07-27 11:10:00,54.21,54.21,54.18,54.18,17800.0,43.401,43.401,43.377,43.377,17800.0
2012-07-27 11:15:00,54.19,54.2,54.18,54.2,19900.0,43.385,43.393,43.377,43.393,19900.0
2012-07-27 11:20:00,54.2,54.21,54.18,54.21,22400.0,43.393,43.401,43.377,43.401,22400.0
2012-07-27 11:25:00,54.21,54.21,54.18,54.18,9900.0,43.401,43.401,43.377,43.377,9900.0
2012-07-27 11:30:00,54.18,54.21,54.18,54.19,20900.0,43.377,43.401,43.377,43.385,20900.0
2012-07-27 11:35:00,54.19,54.2,54.18,54.2,8100.0,43.385,43.393,43.377,43.393,8100.0
2012-07-27 11:40:00,54.21,54.22,54.21,54.22,5000.0,43.401,43.409,43.401,43.409,5000.0
2012-07-27 11:45:00,54.21,54.21,54.2,54.21,500.0,43.401,43.401,43.393,43.401,500.0
2012-07-27 11:50:00,54.21,54.23,54.21,54.22,12200.0,43.401,43.417,43.401,43.409,12200.0
2012-07-27 11:55:00,54.22,54.22,54.21,54.21,1800.0,43.409,43.409,43.401,43.401,1800.0
2012-07-27 12:00:00,54.21,54.21,54.2,54.2,5400.0,43.401,43.401,43.393,43.393,5400.0
2012-07-27 12:05:00,54.2,54.2,54.19,54.19,10700.0,43.393,43.393,43.385,43.385,10700.0
2012-07-27 12:10:00,54.18,54.22,54.18,54.22,10000.0,43.377,43.409,43.377,43.409,10000.0
2012-07-27 12:15:00,54.22,54.22,54.21,54.21,4200.0,43.409,43.409,43.401,43.401,4200.0
2012-07-27 12:20:00,54.21,54.22,54.21,54.22,15500.0,43.401,43.409,43.401,43.409,15500.0
2012-07-27 12:25:00,54.22,54.3,54.22,54.3,10500.0,43.409,43.4731,43.409,43.4731,10500.0
2012-07-27 12:30:00,54.31,54.36,54.3,54.35,12200.0,43.4811,43.5211,43.4731,43.5131,12200.0
2012-07-27 12:35:00,54.35,54.38,54.35,54.36,6800.0,43.5131,43.5371,43.5131,43.5211,6800.0
2012-07-27 12:40:00,54.37,54.38,54.37,54.38,1200.0,43.5291,43.5371,43.5291,43.5371,1200.0
2012-07-27 12:45:00,54.39,54.39,54.39,54.39,700.0,43.5451,43.5451,43.5451,43.5451,700.0
2012-07-27 12:50:00,54.39,54.39,54.39,54.39,0.0,43.5451,43.5451,43.5451,43.5451,0.0
2012-07-27 12:55:00,54.39,54.39,54.38,54.39,4100.0,43.5451,43.5451,43.5371,43.5451,4100.0
2012-07-27 13:00:00,54.4,54.41,54.4,54.41,700.0,43.5531,43.5611,43.5531,43.5611,700.0
2012-07-27 13:05:00,54.42,54.42,54.41,54.41,4000.0,43.5691,43.5691,43.5611,43.5611,4000.0
2012-07-27 13:10:00,54.41,54.41,54.41,54.41,200.0,43.5611,43.5611,43.5611,43.5611,200.0
2012-07-27 13:15:00,54.4,54.42,54.4,54.42,2600.0,43.5531,43.5691,43.5531,43.5691,2600.0
2012-07-27 13:20:00,54.41,54.41,54.4,54.4,4400.0,43.5611,43.5611,43.5531,43.5531,4400.0
2012-07-27 13:25:00,54.4,54.62,54.4,54.59,73300.0,43.5531,43.7292,43.5531,43.7052,73300.0
2012-07-27 13:30:00,54.61,54.74,54.61,54.69,54400.0,43.7212,43.8253,43.7212,43.7853,54400.0
2012-07-27 13:35:00,54.68,54.85,54.68,54.85,79900.0,43.7773,43.9134,43.7773,43.9134,79900.0
2012-07-27 13:40:00,54.85,54.89,54.84,54.86,43100.0,43.9134,43.9454,43.9054,43.9214,43100.0
2012-07-27 13:45:00,54.87,54.87,54.77,54.79,89800.0,43.9294,43.9294,43.8493,43.8654,89800.0
2012-07-27 13:50:00,54.78,54.84,54.77,54.82,12500.0,43.8573,43.9054,43.8493,43.8894,12500.0
2012-07-27 13:55:00,54.84,54.88,54.84,54.86,28100.0,43.9054,43.9374,43.9054,43.9214,28100.0
2012-07-27 14:00:00,54.86,54.86,54.81,54.86,16200.0,43.9214,43.9214,43.8814,43.9214,16200.0
2012-07-27 14:05:00,54.86,54.88,54.82,54.83,13300.0,43.9214,43.9374,43.8894,43.8974,13300.0
2012-07-27 14:10:00,54.83,54.83,54.78,54.79,14700.0,43.8974,43.8974,43.8573,43.8654,14700.0
2012-07-27 14:15:00,54.79,54.82,54.75,54.75,13300.0,43.8654,43.8894,43.8333,43.8333,13300.0
2012-07-27 14:20:00,54.76,54.77,54.72,54.75,12500.0,43.8413,43.8493,43.8093,43.8333,12500.0
2012-07-27 14:25:00,54.75,54.76,54.71,54.75,12200.0,43.8333,43.8413,43.8013,43.8333,12200.0
2012-07-27 14:30:00,54.75,54.82,54.73,54.82,18000.0,43.8333,43.8894,43.8173,43.8894,18000.0
2012-07-27 14:35:00,54.81,54.83,54.8,54.83,6000.0,43.8814,43.8974,43.8734,43.8974,6000.0
2012-07-27 14:40:00,54.82,54.9,54.81,54.86,6200.0,43.8894,43.9534,43.8814,43.9214,6200.0
2012-07-27 14:45:00,54.87,54.88,54.86,54.86,2000.0,43.9294,43.9374,43.9214,43.9214,2000.0
2012-07-27 14:50:00,54.86,54.91,54.86,54.91,12500.0,43.9214,43.9614,43.9214,43.9614,12500.0
2012-07-27 14:55:00,54.9,54.9,54.86,54.89,12500.0,43.9534,43.9534,43.9214,43.9454,12500.0
2012-07-27 15:00:00,54.89,54.92,54.86,54.91,7600.0,43.9454,43.9694,43.9214,43.9614,7600.0
2012-07-27 15:05:00,54.91,54.96,54.91,54.94,19000.0,43.9614,44.0015,43.9614,43.9854,19000.0
2012-07-27 15:10:00,54.93,54.94,54.86,54.87,22200.0,43.9774,43.9854,43.9214,43.9294,22200.0
2012-07-27 15:15:00,54.88,54.91,54.86,54.91,26900.0,43.9374,43.9614,43.9214,43.9614,26900.0
2012-07-27 15:20:00,54.92,54.92,54.88,54.89,45200.0,43.9694,43.9694,43.9374,43.9454,45200.0
2012-07-27 15:25:00,54.9,54.93,54.88,54.91,21300.0,43.9534,43.9774,43.9374,43.9614,21300.0
2012-07-27 15:30:00,54.91,54.97,54.91,54.95,38700.0,43.9614,44.0095,43.9614,43.9934,38700.0
2012-07-27 15:35:00,54.94,54.98,54.93,54.98,54200.0,43.9854,44.0175,43.9774,44.0175,54200.0
2012-07-27 15:40:00,54.99,55.04,54.98,55.04,58500.0,44.0255,44.0655,44.0175,44.0655,58500.0
2012-07-27 15:45:00,55.04,55.09,55.03,55.04,24200.0,44.0655,44.1055,44.0575,44.0655,24200.0
2012-07-27 15:50:00,55.04,55.06,54.95,54.98,58300.0,44.0655,44.0815,43.9934,44.0175,58300.0
2012-07-27 15:55:00,54.99,55.0,54.88,54.95,173100.0,44.0255,44.0335,43.9374,43.9934,173100.0
2012-07-30 09:30:00,54.62,54.77,54.58,54.76,121100.0,43.7292,43.8493,43.6972,43.8413,121100.0
2012-07-30 09:35:00,54.75,54.75,54.62,54.62,49600.0,43.8333,43.8333,43.7292,43.7292,49600.0
2012-07-30 09:40:00,54.62,54.67,54.62,54.67,30400.0,43.7292,43.7693,43.7292,43.7693,30400.0
2012-07-30 09:45:00,54.67,54.67,54.61,54.65,39400.0,43.7693,43.7693,43.7212,43.7533,39400.0
2012-07-30 09:50:00,54.65,54.66,54.62,54.64,26200.0,43.7533,43.7613,43.7292,43.7453,26200.0
2012-07-30 09:55:00,54.65,54.77,54.65,54.74,114300.0,43.7533,43.8493,43.7533,43.8253,114300.0
2012-07-30 10:00:00,54.73,54.78,54.72,54.74,56100.0,43.8173,43.8573,43.8093,43.8253,56100.0
2012-07-30 10:05:00,54.74,54.76,54.71,54.71,31600.0,43.8253,43.8413,43.8013,43.8013,31600.0
2012-07-30 10:10:00,54.72,54.76,54.72,54.75,19400.0,43.8093,43.8413,43.8093,43.8333,19400.0
2012-07-30 10:15:00,54.74,54.78,54.72,54.78,12200.0,43.8253,43.8573,43.8093,43.8573,12200.0
2012-07-30 10:20:00,54.77,54.84,54.76,54.8,43900.0,43.8493,43.9054,43.8413,43.8734,43900.0
2012-07-30 10:25:00,54.8,54.86,54.8,54.81,28500.0,43.8734,43.9214,43.8734,43.8814,28500.0
2012-07-30 10:30:00,54.8,54.8,54.74,54.77,16500.0,43.8734,43.8734,43.8253,43.8493,16500.0
2012-07-30 10:35:00,54.78,54.82,54.76,54.79,49200.0,43.8573,43.8894,43.8413,43.8654,49200.0
2012-07-30 10:40:00,54.79,54.79,54.68,54.72,34600.0,43.8654,43.8654,43.7773,43.8093,34600.0
2012-07-30 10:45:00,54.71,54.75,54.71,54.73,36300.0,43.8013,43.8333,43.8013,43.8173,36300.0
2012-07-30 10:50:00,54.73,54.76,54.72,54.73,13000.0,43.8173,43.8413,43.8093,43.8173,13000.0
2012-07-30 10:55:00,54.73,54.76,54.67,54.67,33300.0,43.8173,43.8413,43.7693,43.7693,33300.0
2012-07-30 11:00:00,54.67,54.72,54.64,54.71,24800.0,43.7693,43.8093,43.7453,43.8013,24800.0
2012-07-30 11:05:00,54.71,54.73,54.7,54.71,37000.0,43.8013,43.8173,43.7933,43.8013,37000.0
2012-07-30 11:10:00,54.71,54.76,54.71,54.74,33500.0,43.8013,43.8413,43.8013,43.8253,33500.0
2012-07-30 11:15:00,54.73,54.73,54.61,54.61,25100.0,43.8173,43.8173,43.7212,43.7212,25100.0
2012-07-30 11:20:00,54.6,54.6,54.59,54.6,11300.0,43.7132,43.7132,43.7052,43.7132,11300.0
2012-07-30 11:25:00,54.61,54.66,54.61,54.65,5400.0,43.7212,43.7613,43.7212,43.7533,5400.0
2012-07-30 11:30:00,54.64,54.67,54.59,54.59,22200.0,43.7453,43.7693,43.7052,43.7052,22200.0
2012-07-30 11:35:00,54.59,54.6,54.58,54.6,8300.0,43.7052,43.7132,43.6972,43.7132,8300.0
2012-07-30 11:40:00,54.58,54.6,54.56,54.6,24000.0,43.6972,43.7132,43.6812,43.7132,24000.0
2012-07-30 11:45:00,54.61,54.64,54.61,54.63,7400.0,43.7212,43.7453,43.7212,43.7373,7400.0
2012-07-30 11:50:00,54.64,54.65,54.64,54.64,9400.0,43.7453,43.7533,43.7453,43.7453,9400.0
2012-07-30 11:55:00,54.65,54.66,54.65,54.66,1700.0,43.7533,43.7613,43.7533,43.7613,1700.0
2012-07-30 12:00:00,54.66,54.66,54.63,54.66,3800.0,43.7613,43.7613,43.7373,43.7613,3800.0
2012-07-30 12:05:00,54.65,54.65,54.62,54.65,2100.0,43.7533,43.7533,43.7292,43.7533,2100.0
2012-07-30 12:10:00,54.65,54.67,54.65,54.66,2500.0,43.7533,43.7693,43.7533,43.7613,2500.0
2012-07-30 12:15:00,54.66,54.68,54.59,54.62,3900.0,43.7613,43.7773,43.7052,43.7292,3900.0
2012-07-30 12:20:00,54.61,54.65,54.6,54.62,3400.0,43.7212,43.7533,43.7132,43.7292,3400.0
2012-07-30 12:25:00,54.64,54.65,54.62,54.65,1800.0,43.7453,43.7533,43.7292,43.7533,1800.0
2012-07-30 12:30:00,54.65,54.66,54.63,54.65,4200.0,43.7533,43.7613,43.7373,43.7533,4200.0
2012-07-30 12:35:00,54.65,54.66,54.64,54.65,1700.0,43.7533,43.7613,43.7453,43.7533,1700.0
2012-07-30 12:40:00,54.67,54.73,54.67,54.73,10900.0,43.7693,43.8173,43.7693,43.8173,10900.0
2012-07-30 12:45:00,54.73,54.75,54.67,54.67,3100.0,43.8173,43.8333,43.7693,43.7693,3100.0
2012-07-30 12:50:00,54.67,54.76,54.66,54.73,6000.0,43.7693,43.8413,43.7613,43.8173,6000.0
2012-07-30 12:55:00,54.72,54.72,54.68,54.71,2800.0,43.8093,43.8093,43.7773,43.8013,2800.0
2012-07-30 13:00:00,54.71,54.71,54.66,54.67,5400.0,43.8013,43.8013,43.7613,43.7693,5400.0
2012-07-30 13:05:00,54.69,54.72,54.68,54.72,1200.0,43.7853,43.8093,43.7773,43.8093,1200.0
2012-07-30 13:10:00,54.74,54.74,54.72,54.72,1200.0,43.8253,43.8253,43.8093,43.8093,1200.0
2012-07-30 13:15:00,54.71,54.71,54.68,54.68,3700.0,43.8013,43.8013,43.7773,43.7773,3700.0
2012-07-30 13:20:00,54.7,54.73,54.7,54.73,1500.0,43.7933,43.8173,43.7933,43.8173,1500.0
2012-07-30 13:25:00,54.73,54.74,54.7,54.7,2400.0,43.8173,43.8253,43.7933,43.7933,2400.0
2012-07-30 13:30:00,54.7,54.78,54.7,54.78,10700.0,43.7933,43.8573,43.7933,43.8573,10700.0
2012-07-30 13:35:00,54.78,54.78,54.71,54.71,5500.0,43.8573,43.8573,43.8013,43.8013,5500.0
2012-07-30 13:40:00,54.68,54.69,54.63,54.63,5100.0,43.7773,43.7853,43.7373,43.7373,5100.0
2012-07-30 13:45:00,54.63,54.65,54.63,54.64,5100.0,43.7373,43.7533,43.7373,43.7453,5100.0
2012-07-30 13:50:00,54.64,54.66,54.6,54.66,3300.0,43.7453,43.7613,43.7132,43.7613,3300.0
2012-07-30 13:55:00,54.66,54.69,54.65,54.65,6300.0,43.7613,43.7853,43.7533,43.7533,6300.0
2012-07-30 14:00:00,54.64,54.64,54.6,54.63,11400.0,43.7453,43.7453,43.7132,43.7373,11400.0
2012-07-30 14:05:00,54.63,54.63,54.59,54.61,4700.0,43.7373,43.7373,43.7052,43.7212,4700.0
2012-07-30 14:10:00,54.6,54.6,54.55,54.56,26100.0,43.7132,43.7132,43.6732,43.6812,26100.0
2012-07-30 14:15:00,54.56,54.57,54.53,54.57,11800.0,43.6812,43.6892,43.6572,43.6892,11800.0
2012-07-30 14:20:00,54.59,54.61,54.55,54.57,3800.0,43.7052,43.7212,43.6732,43.6892,3800.0
2012-07-30 14:25:00,54.58,54.61,54.57,54.58,4500.0,43.6972,43.7212,43.6892,43.6972,4500.0
2012-07-30 14:30:00,54.6,54.64,54.6,54.62,4500.0,43.7132,43.7453,43.7132,43.7292,4500.0
2012-07-30 14:35:00,54.62,54.62,54.59,54.6,13900.0,43.7292,43.7292,43.7052,43.7132,13900.0
2012-07-30 14:40:00,54.6,54.6,54.56,54.57,27300.0,43.7132,43.7132,43.6812,43.6892,27300.0
2012-07-30 14:45:00,54.57,54.58,54.57,54.58,2800.0,43.6892,43.6972,43.6892,43.6972,2800.0
2012-07-30 14:50:00,54.57,54.58,54.56,54.58,9500.0,43.6892,43.6972,43.6812,43.6972,9500.0
2012-07-30 14:55:00,54.57,54.58,54.57,54.58,3100.0,43.6892,43.6972,43.6892,43.6972,3100.0
2012-07-30 15:00:00,54.58,54.58,54.58,54.58,3900.0,43.6972,43.6972,43.6972,43.6972,3900.0
2012-07-30 15:05:00,54.58,54.58,54.48,54.49,10500.0,43.6972,43.6972,43.6172,43.6252,10500.0
2012-07-30 15:10:00,54.5,54.52,54.47,54.47,13300.0,43.6332,43.6492,43.6092,43.6092,13300.0
2012-07-30 15:15:00,54.49,54.54,54.49,54.53,21100.0,43.6252,43.6652,43.6252,43.6572,21100.0
2012-07-30 15:20:00,54.53,54.53,54.51,54.51,14500.0,43.6572,43.6572,43.6412,43.6412,14500.0
2012-07-30 15:25:00,54.52,54.53,54.48,54.53,26900.0,43.6492,43.6572,43.6172,43.6572,26900.0
2012-07-30 15:30:00,54.53,54.57,54.51,54.54,27300.0,43.6572,43.6892,43.6412,43.6652,27300.0
2012-07-30 15:35:00,54.54,54.54,54.46,54.47,18800.0,43.6652,43.6652,43.6012,43.6092,18800.0
2012-07-30 15:40:00,54.47,54.53,54.47,54.51,26900.0,43.6092,43.6572,43.6092,43.6412,26900.0
2012-07-30 15:45:00,54.51,54.56,54.47,54.56,40300.0,43.6412,43.6812,43.6092,43.6812,40300.0
2012-07-30 15:50:00,54.56,54.59,54.51,54.54,31100.0,43.6812,43.7052,43.6412,43.6652,31100.0
2012-07-30 15:55:00,54.55,54.55,54.5,54.54,41000.0,43.6732,43.6732,43.6332,43.6652,41000.0
2012-07-31 09:30:00,56.01,56.09,55.88,56.09,113300.0,44.8421,44.9061,44.738,44.9061,113300.0
2012-07-31 09:35:00,56.08,56.12,56.05,56.09,50600.0,44.8981,44.9302,44.8741,44.9061,50600.0
2012-07-31 09:40:00,56.09,56.12,56.01,56.11,26900.0,44.9061,44.9302,44.8421,44.9222,26900.0
2012-07-31 09:45:00,56.11,56.11,56.03,56.05,32800.0,44.9222,44.9222,44.8581,44.8741,32800.0
2012-07-31 09:50:00,56.06,56.06,56.0,56.03,44100.0,44.8821,44.8821,44.8341,44.8581,44100.0
2012-07-31 09:55:00,56.05,56.08,55.95,56.05,47600.0,44.8741,44.8981,44.7941,44.8741,47600.0
2012-07-31 10:00:00,56.11,56.12,55.98,56.01,49600.0,44.9222,44.9302,44.8181,44.8421,49600.0
2012-07-31 10:05:00,56.02,56.02,55.89,55.92,68600.0,44.8501,44.8501,44.746,44.77,68600.0
2012-07-31 10:10:00,55.93,56.03,55.93,56.0,52500.0,44.778,44.8581,44.778,44.8341,52500.0
2012-07-31 10:15:00,56.03,56.04,56.01,56.04,4600.0,44.8581,44.8661,44.8421,44.8661,4600.0
2012-07-31 10:20:00,56.0,56.1,55.98,56.1,18100.0,44.8341,44.9141,44.8181,44.9141,18100.0
2012-07-31 10:25:00,56.11,56.11,56.0,56.04,22000.0,44.9222,44.9222,44.8341,44.8661,22000.0
2012-07-31 10:30:00,56.04,56.06,55.94,55.95,13200.0,44.8661,44.8821,44.7861,44.7941,13200.0
2012-07-31 10:35:00,55.94,55.94,55.86,55.88,81900.0,44.7861,44.7861,44.722,44.738,81900.0
2012-07-31 10:40:00,55.88,55.97,55.88,55.97,35700.0,44.738,44.8101,44.738,44.8101,35700.0
2012-07-31 10:45:00,55.99,56.04,55.99,56.01,22900.0,44.8261,44.8661,44.8261,44.8421,22900.0
2012-07-31 10:50:00,56.0,56.04,55.96,56.04,12300.0,44.8341,44.8661,44.8021,44.8661,12300.0
2012-07-31 10:55:00,56.03,56.06,55.98,56.0,7600.0,44.8581,44.8821,44.8181,44.8341,7600.0
2012-07-31 11:00:00,56.0,56.0,55.93,55.95,21100.0,44.8341,44.8341,44.778,44.7941,21100.0
2012-07-31 11:05:00,55.96,55.98,55.94,55.98,37800.0,44.8021,44.8181,44.7861,44.8181,37800.0
2012-07-31 11:10:00,55.99,56.11,55.98,56.11,15800.0,44.8261,44.9222,44.8181,44.9222,15800.0
2012-07-31 11:15:00,56.11,56.11,56.06,56.08,9100.0,44.9222,44.9222,44.8821,44.8981,9100.0
2012-07-31 11:20:00,56.09,56.13,56.09,56.09,23800.0,44.9061,44.9382,44.9061,44.9061,23800.0
2012-07-31 11:25:00,56.08,56.09,56.04,56.05,20600.0,44.8981,44.9061,44.8661,44.8741,20600.0
2012-07-31 11:30:00,56.04,56.04,55.97,55.99,15700.0,44.8661,44.8661,44.8101,44.8261,15700.0
2012-07-31 11:35:00,55.98,56.04,55.98,56.02,29500.0,44.8181,44.8661,44.8181,44.8501,29500.0
2012-07-31 11:40:00,56.02,56.03,56.0,56.0,19200.0,44.8501,44.8581,44.8341,44.8341,19200.0
2012-07-31 11:45:00,56.0,56.0,55.97,56.0,14100.0,44.8341,44.8341,44.8101,44.8341,14100.0
2012-07-31 11:50:00,56.0,56.01,55.96,55.96,22300.0,44.8341,44.8421,44.8021,44.8021,22300.0
2012-07-31 11:55:00,55.96,55.98,55.95,55.98,11300.0,44.8021,44.8181,44.7941,44.8181,11300.0
2012-07-31 12:00:00,55.98,55.98,55.87,55.91,60600.0,44.8181,44.8181,44.73,44.762,60600.0
2012-07-31 12:05:00,55.91,55.92,55.88,55.9,13100.0,44.762,44.77,44.738,44.754,13100.0
2012-07-31 12:10:00,55.89,55.89,55.8,55.84,33800.0,44.746,44.746,44.674,44.706,33800.0
2012-07-31 12:15:00,55.84,55.85,55.82,55.85,46000.0,44.706,44.714,44.69,44.714,46000.0
2012-07-31 12:20:00,55.84,55.87,55.8,55.87,16500.0,44.706,44.73,44.674,44.73,16500.0
2012-07-31 12:25:00,55.85,55.86,55.84,55.84,21300.0,44.714,44.722,44.706,44.706,21300.0
2012-07-31 12:30:00,55.84,55.84,55.81,55.81,7200.0,44.706,44.706,44.682,44.682,7200.0
2012-07-31 12:35:00,55.82,55.89,55.82,55.88,21900.0,44.69,44.746,44.69,44.738,21900.0
2012-07-31 12:40:00,55.88,55.9,55.83,55.83,29000.0,44.738,44.754,44.698,44.698,29000.0
2012-07-31 12:45:00,55.84,55.84,55.77,55.78,5900.0,44.706,44.706,44.6499,44.658,5900.0
2012-07-31 12:50:00,55.77,55.77,55.72,55.73,32300.0,44.6499,44.6499,44.6099,44.6179,32300.0
2012-07-31 12:55:00,55.73,55.74,55.71,55.72,47400.0,44.6179,44.6259,44.6019,44.6099,47400.0
2012-07-31 13:00:00,55.71,55.73,55.69,55.72,6200.0,44.6019,44.6179,44.5859,44.6099,6200.0
2012-07-31 13:05:00,55.73,55.74,55.73,55.74,11800.0,44.6179,44.6259,44.6179,44.6259,11800.0
2012-07-31 13:10:00,55.73,55.74,55.71,55.74,14500.0,44.6179,44.6259,44.6019,44.6259,14500.0
2012-07-31 13:15:00,55.74,55.74,55.73,55.73,3300.0,44.6259,44.6259,44.6179,44.6179,3300.0
2012-07-31 13:20:00,55.73,55.77,55.73,55.76,45100.0,44.6179,44.6499,44.6179,44.6419,45100.0
2012-07-31 13:25:00,55.77,55.86,55.77,55.86,13500.0,44.6499,44.722,44.6499,44.722,13500.0
2012-07-31 13:30:00,55.86,55.88,55.85,55.85,18200.0,44.722,44.738,44.714,44.714,18200.0
2012-07-31 13:35:00,55.85,55.85,55.8,55.84,16200.0,44.714,44.714,44.674,44.706,16200.0
2012-07-31 13:40:00,55.83,55.84,55.8,55.8,2600.0,44.698,44.706,44.674,44.674,2600.0
2012-07-31 13:45:00,55.81,55.82,55.78,55.81,17300.0,44.682,44.69,44.658,44.682,17300.0
2012-07-31 13:50:00,55.82,55.86,55.82,55.85,4400.0,44.69,44.722,44.69,44.714,4400.0
2012-07-31 13:55:00,55.83,55.83,55.8,55.8,7000.0,44.698,44.698,44.674,44.674,7000.0
2012-07-31 14:00:00,55.79,55.82,55.79,55.82,5500.0,44.666,44.69,44.666,44.69,5500.0
2012-07-31 14:05:00,55.82,55.86,55.82,55.82,5800.0,44.69,44.722,44.69,44.69,5800.0
2012-07-31 14:10:00,55.83,55.88,55.83,55.85,4500.0,44.698,44.738,44.698,44.714,4500.0
2012-07-31 14:15:00,55.82,55.84,55.81,55.84,4000.0,44.69,44.706,44.682,44.706,4000.0
2012-07-31 14:20:00,55.83,55.85,55.8,55.85,25100.0,44.698,44.714,44.674,44.714,25100.0
2012-07-31 14:25:00,55.84,55.84,55.79,55.82,18400.0,44.706,44.706,44.666,44.69,18400.0
2012-07-31 14:30:00,55.83,55.85,55.8,55.8,3900.0,44.698,44.714,44.674,44.674,3900.0
2012-07-31 14:35:00,55.8,55.81,55.78,55.81,2700.0,44.674,44.682,44.658,44.682,2700.0
2012-07-31 14:40:00,55.8,55.81,55.76,55.77,3400.0,44.674,44.682,44.6419,44.6499,3400.0
2012-07-31 14:45:00,55.77,55.83,55.77,55.8,1700.0,44.6499,44.698,44.6499,44.674,1700.0
2012-07-31 14:50:00,55.81,55.84,55.8,55.8,1500.0,44.682,44.706,44.674,44.674,1500.0
2012-07-31 14:55:00,55.81,55.82,55.72,55.73,7000.0,44.682,44.69,44.6099,44.6179,7000.0
2012-07-31 15:00:00,55.73,55.74,55.7,55.71,4500.0,44.6179,44.6259,44.5939,44.6019,4500.0
2012-07-31 15:05:00,55.7,55.7,55.68,55.69,21600.0,44.5939,44.5939,44.5779,44.5859,21600.0
2012-07-31 15:10:00,55.68,55.71,55.67,55.68,23800.0,44.5779,44.6019,44.5699,44.5779,23800.0
2012-07-31 15:15:00,55.67,55.73,55.67,55.73,10300.0,44.5699,44.6179,44.5699,44.6179,10300.0
2012-07-31 15:20:00,55.72,55.73,55.69,55.69,5700.0,44.6099,44.6179,44.5859,44.5859,5700.0
2012-07-31 15:25:00,55.71,55.79,55.71,55.78,14400.0,44.6019,44.666,44.6019,44.658,14400.0
2012-07-31 15:30:00,55.77,55.77,55.71,55.72,11100.0,44.6499,44.6499,44.6019,44.6099,11100.0
2012-07-31 15:35:00,55.72,55.74,55.71,55.71,17000.0,44.6099,44.6259,44.6019,44.6019,17000.0
2012-07-31 15:40:00,55.71,55.78,55.68,55.78,25100.0,44.6019,44.658,44.5779,44.658,25100.0
2012-07-31 15:45:00,55.78,55.78,55.73,55.74,36400.0,44.658,44.658,44.6179,44.6259,36400.0
2012-07-31 15:50:00,55.74,55.82,55.74,55.81,56300.0,44.6259,44.69,44.6259,44.682,56300.0
2012-07-31 15:55:00,55.79,55.81,55.6,55.6,138400.0,44.666,44.682,44.5138,44.5138,138400.0
2012-08-01 09:30:00,56.42,56.42,56.22,56.24,162900.0,45.1703,45.1703,45.0102,45.0262,162900.0
2012-08-01 09:35:00,56.25,56.26,56.16,56.24,40400.0,45.0342,45.0422,44.9622,45.0262,40400.0
2012-08-01 09:40:00,56.24,56.29,56.18,56.28,15100.0,45.0262,45.0663,44.9782,45.0583,15100.0
2012-08-01 09:45:00,56.26,56.29,56.2,56.23,14700.0,45.0422,45.0663,44.9942,45.0182,14700.0
2012-08-01 09:50:00,56.23,56.28,56.22,56.25,34800.0,45.0182,45.0583,45.0102,45.0342,34800.0
2012-08-01 09:55:00,56.24,56.26,56.2,56.21,110300.0,45.0262,45.0422,44.9942,45.0022,110300.0
2012-08-01 10:00:00,56.21,56.28,56.21,56.28,17500.0,45.0022,45.0583,45.0022,45.0583,17500.0
2012-08-01 10:05:00,56.28,56.32,56.23,56.28,31900.0,45.0583,45.0903,45.0182,45.0583,31900.0
2012-08-01 10:10:00,56.28,56.31,56.17,56.2,23500.0,45.0583,45.0823,44.9702,44.9942,23500.0
2012-08-01 10:15:00,56.2,56.2,56.1,56.12,13700.0,44.9942,44.9942,44.9141,44.9302,13700.0
2012-08-01 10:20:00,56.13,56.22,56.13,56.22,16600.0,44.9382,45.0102,44.9382,45.0102,16600.0
2012-08-01 10:25:00,56.21,56.22,56.17,56.17,21400.0,45.0022,45.0102,44.9702,44.9702,21400.0
2012-08-01 10:30:00,56.17,56.2,56.14,56.14,22200.0,44.9702,44.9942,44.9462,44.9462,22200.0
2012-08-01 10:35:00,56.15,56.29,56.15,56.29,6600.0,44.9542,45.0663,44.9542,45.0663,6600.0
2012-08-01 10:40:00,56.28,56.29,56.24,56.27,8700.0,45.0583,45.0663,45.0262,45.0503,8700.0
2012-08-01 10:45:00,56.25,56.28,56.24,56.26,5400.0,45.0342,45.0583,45.0262,45.0422,5400.0
2012-08-01 10:50:00,56.28,56.29,56.22,56.25,3300.0,45.0583,45.0663,45.0102,45.0342,3300.0
2012-08-01 10:55:00,56.25,56.3,56.22,56.23,18000.0,45.0342,45.0743,45.0102,45.0182,18000.0
2012-08-01 11:00:00,56.21,56.23,56.17,56.19,13800.0,45.0022,45.0182,44.9702,44.9862,13800.0
2012-08-01 11:05:00,56.19,56.22,56.17,56.22,4700.0,44.9862,45.0102,44.9702,45.0102,4700.0
2012-08-01 11:10:00,56.23,56.24,56.13,56.13,8700.0,45.0182,45.0262,44.9382,44.9382,8700.0
2012-08-01 11:15:00,56.15,56.22,56.11,56.2,19200.0,44.9542,45.0102,44.9222,44.9942,19200.0
2012-08-01 11:20:00,56.2,56.21,56.12,56.16,21400.0,44.9942,45.0022,44.9302,44.9622,21400.0
2012-08-01 11:25:00,56.16,56.19,56.16,56.17,3700.0,44.9622,44.9862,44.9622,44.9702,3700.0
2012-08-01 11:30:00,56.18,56.22,56.17,56.17,29600.0,44.9782,45.0102,44.9702,44.9702,29600.0
2012-08-01 11:35:00,56.19,56.2,56.14,56.16,7300.0,44.9862,44.9942,44.9462,44.9622,7300.0
2012-08-01 11:40:00,56.17,56.22,56.17,56.22,7400.0,44.9702,45.0102,44.9702,45.0102,7400.0
2012-08-01 11:45:00,56.22,56.3,56.22,56.3,14400.0,45.0102,45.0743,45.0102,45.0743,14400.0
2012-08-01 11:50:00,56.3,56.3,56.27,56.28,3000.0,45.0743,45.0743,45.0503,45.0583,3000.0
2012-08-01 11:55:00,56.27,56.28,56.23,56.25,6300.0,45.0503,45.0583,45.0182,45.0342,6300.0
2012-08-01 12:00:00,56.25,56.25,56.23,56.25,6400.0,45.0342,45.0342,45.0182,45.0342,6400.0
2012-08-01 12:05:00,56.24,56.25,56.23,56.24,2700.0,45.0262,45.0342,45.0182,45.0262,2700.0
2012-08-01 12:10:00,56.23,56.24,56.22,56.23,4400.0,45.0182,45.0262,45.0102,45.0182,4400.0
2012-08-01 12:15:00,56.22,56.22,56.2,56.21,7900.0,45.0102,45.0102,44.9942,45.0022,7900.0
2012-08-01 12:20:00,56.21,56.23,56.2,56.21,7200.0,45.0022,45.0182,44.9942,45.0022,7200.0
2012-08-01 12:25:00,56.22,56.22,56.2,56.2,2800.0,45.0102,45.0102,44.9942,44.9942,2800.0
2012-08-01 12:30:00,56.2,56.22,56.18,56.2,18600.0,44.9942,45.0102,44.9782,44.9942,18600.0
2012-08-01 12:35:00,56.19,56.21,56.18,56.21,10200.0,44.9862,45.0022,44.9782,45.0022,10200.0
2012-08-01 12:40:00,56.22,56.23,56.2,56.2,2800.0,45.0102,45.0182,44.9942,44.9942,2800.0
2012-08-01 12:45:00,56.2,56.22,56.2,56.22,11400.0,44.9942,45.0102,44.9942,45.0102,11400.0
2012-08-01 12:50:00,56.2,56.23,56.2,56.21,7500.0,44.9942,45.0182,44.9942,45.0022,7500.0
2012-08-01 12:55:00,56.23,56.29,56.23,56.29,4600.0,45.0182,45.0663,45.0182,45.0663,4600.0
2012-08-01 13:00:00,56.29,56.33,56.29,56.32,9100.0,45.0663,45.0983,45.0663,45.0903,9100.0
2012-08-01 13:05:00,56.33,56.36,56.33,56.35,5600.0,45.0983,45.1223,45.0983,45.1143,5600.0
2012-08-01 13:10:00,56.33,56.33,56.27,56.28,3700.0,45.0983,45.0983,45.0503,45.0583,3700.0
2012-08-01 13:15:00,56.28,56.28,56.2,56.2,2600.0,45.0583,45.0583,44.9942,44.9942,2600.0
2012-08-01 13:20:00,56.2,56.27,56.2,56.25,13600.0,44.9942,45.0503,44.9942,45.0342,13600.0
2012-08-01 13:25:00,56.24,56.24,56.2,56.2,3000.0,45.0262,45.0262,44.9942,44.9942,3000.0
2012-08-01 13:30:00,56.2,56.2,56.14,56.15,11100.0,44.9942,44.9942,44.9462,44.9542,11100.0
2012-08-01 13:35:00,56.15,56.18,56.15,56.18,3600.0,44.9542,44.9782,44.9542,44.9782,3600.0
2012-08-01 13:40:00,56.17,56.19,56.15,56.19,3800.0,44.9702,44.9862,44.9542,44.9862,3800.0
2012-08-01 13:45:00,56.2,56.21,56.16,56.16,8200.0,44.9942,45.0022,44.9622,44.9622,8200.0
2012-08-01 13:50:00,56.15,56.16,56.14,56.16,5200.0,44.9542,44.9622,44.9462,44.9622,5200.0
2012-08-01 13:55:00,56.15,56.15,56.08,56.09,14000.0,44.9542,44.9542,44.8981,44.9061,14000.0
2012-08-01 14:00:00,56.08,56.1,56.07,56.09,12200.0,44.8981,44.9141,44.8901,44.9061,12200.0
2012-08-01 14:05:00,56.1,56.12,56.08,56.1,8100.0,44.9141,44.9302,44.8981,44.9141,8100.0
2012-08-01 14:10:00,56.09,56.1,55.79,55.89,30100.0,44.9061,44.9141,44.666,44.746,30100.0
2012-08-01 14:15:00,55.9,55.92,55.78,55.83,26600.0,44.754,44.77,44.658,44.698,26600.0
2012-08-01 14:20:00,55.81,56.01,55.78,55.97,27100.0,44.682,44.8421,44.658,44.8101,27100.0
2012-08-01 14:25:00,55.93,56.03,55.89,56.03,41300.0,44.778,44.8581,44.746,44.8581,41300.0
2012-08-01 14:30:00,56.05,56.06,55.91,55.91,20300.0,44.8741,44.8821,44.762,44.762,20300.0
2012-08-01 14:35:00,55.9,55.95,55.88,55.91,9800.0,44.754,44.7941,44.738,44.762,9800.0
2012-08-01 14:40:00,55.93,55.97,55.91,55.92,9300.0,44.778,44.8101,44.762,44.77,9300.0
2012-08-01 14:45:00,55.91,55.91,55.78,55.81,10600.0,44.762,44.762,44.658,44.682,10600.0
2012-08-01 14:50:00,55.81,55.85,55.78,55.82,15300.0,44.682,44.714,44.658,44.69,15300.0
2012-08-01 14:55:00,55.83,55.87,55.81,55.87,16100.0,44.698,44.73,44.682,44.73,16100.0
2012-08-01 15:00:00,55.89,55.89,55.85,55.86,7800.0,44.746,44.746,44.714,44.722,7800.0
2012-08-01 15:05:00,55.86,55.94,55.86,55.93,11500.0,44.722,44.7861,44.722,44.778,11500.0
2012-08-01 15:10:00,55.93,55.94,55.88,55.89,11200.0,44.778,44.7861,44.738,44.746,11200.0
2012-08-01 15:15:00,55.88,55.89,55.84,55.89,16300.0,44.738,44.746,44.706,44.746,16300.0
2012-08-01 15:20:00,55.89,55.92,55.87,55.9,21300.0,44.746,44.77,44.73,44.754,21300.0
2012-08-01 15:25:00,55.91,56.03,55.91,56.01,16300.0,44.762,44.8581,44.762,44.8421,16300.0
2012-08-01 15:30:00,56.01,56.01,55.92,55.96,21500.0,44.8421,44.8421,44.77,44.8021,21500.0
2012-08-01 15:35:00,55.97,55.97,55.87,55.94,22500.0,44.8101,44.8101,44.73,44.7861,22500.0
2012-08-01 15:40:00,55.95,55.98,55.9,55.97,21000.0,44.7941,44.8181,44.754,44.8101,21000.0
2012-08-01 15:45:00,55.97,55.97,55.87,55.89,66000.0,44.8101,44.8101,44.73,44.746,66000.0
2012-08-01 15:50:00,55.89,55.94,55.87,55.88,50400.0,44.746,44.7861,44.73,44.738,50400.0
2012-08-01 15:55:00,55.88,55.97,55.8,55.87,142500.0,44.738,44.8101,44.674,44.73,142500.0
2012-08-02 09:30:00,54.75,54.79,54.56,54.63,74400.0,43.8333,43.8654,43.6812,43.7373,74400.0
2012-08-02 09:35:00,54.63,54.8,54.59,54.75,76200.0,43.7373,43.8734,43.7052,43.8333,76200.0
2012-08-02 09:40:00,54.76,54.82,54.73,54.76,25900.0,43.8413,43.8894,43.8173,43.8413,25900.0
2012-08-02 09:45:00,54.76,54.93,54.75,54.89,31200.0,43.8413,43.9774,43.8333,43.9454,31200.0
2012-08-02 09:50:00,54.89,54.94,54.82,54.91,21300.0,43.9454,43.9854,43.8894,43.9614,21300.0
2012-08-02 09:55:00,54.91,54.97,54.89,54.93,17300.0,43.9614,44.0095,43.9454,43.9774,17300.0
2012-08-02 10:00:00,54.92,54.92,54.85,54.9,58200.0,43.9694,43.9694,43.9134,43.9534,58200.0
2012-08-02 10:05:00,54.9,55.05,54.87,55.05,27800.0,43.9534,44.0735,43.9294,44.0735,27800.0
2012-08-02 10:10:00,55.07,55.15,55.04,55.1,17800.0,44.0895,44.1536,44.0655,44.1135,17800.0
2012-08-02 10:15:00,55.1,55.14,55.04,55.06,6600.0,44.1135,44.1456,44.0655,44.0815,6600.0
2012-08-02 10:20:00,55.09,55.12,55.07,55.07,5400.0,44.1055,44.1296,44.0895,44.0895,5400.0
2012-08-02 10:25:00,55.07,55.22,55.07,55.22,28300.0,44.0895,44.2096,44.0895,44.2096,28300.0
2012-08-02 10:30:00,55.21,55.21,55.13,55.13,19500.0,44.2016,44.2016,44.1376,44.1376,19500.0
2012-08-02 10:35:00,55.13,55.14,55.05,55.05,9400.0,44.1376,44.1456,44.0735,44.0735,9400.0
2012-08-02 10:40:00,55.04,55.08,55.01,55.06,16900.0,44.0655,44.0975,44.0415,44.0815,16900.0
2012-08-02 10:45:00,55.06,55.15,55.06,55.15,18500.0,44.0815,44.1536,44.0815,44.1536,18500.0
2012-08-02 10:50:00,55.15,55.2,55.05,55.05,16600.0,44.1536,44.1936,44.0735,44.0735,16600.0
2012-08-02 10:55:00,55.04,55.04,54.84,54.86,19400.0,44.0655,44.0655,43.9054,43.9214,19400.0
2012-08-02 11:00:00,54.84,54.9,54.76,54.78,9300.0,43.9054,43.9534,43.8413,43.8573,9300.0
2012-08-02 11:05:00,54.8,54.84,54.78,54.79,16600.0,43.8734,43.9054,43.8573,43.8654,16600.0
2012-08-02 11:10:00,54.77,54.77,54.69,54.76,15800.0,43.8493,43.8493,43.7853,43.8413,15800.0
2012-08-02 11:15:00,54.76,54.76,54.65,54.68,23600.0,43.8413,43.8413,43.7533,43.7773,23600.0
2012-08-02 11:20:00,54.67,54.67,54.59,54.63,18600.0,43.7693,43.7693,43.7052,43.7373,18600.0
2012-08-02 11:25:00,54.62,54.68,54.56,54.68,17300.0,43.7292,43.7773,43.6812,43.7773,17300.0
2012-08-02 11:30:00,54.68,54.68,54.56,54.58,9400.0,43.7773,43.7773,43.6812,43.6972,9400.0
2012-08-02 11:35:00,54.58,54.65,54.48,54.51,32300.0,43.6972,43.7533,43.6172,43.6412,32300.0
2012-08-02 11:40:00,54.52,54.56,54.46,54.48,6900.0,43.6492,43.6812,43.6012,43.6172,6900.0
2012-08-02 11:45:00,54.5,54.51,54.46,54.48,4100.0,43.6332,43.6412,43.6012,43.6172,4100.0
2012-08-02 11:50:00,54.48,54.49,54.44,54.47,7300.0,43.6172,43.6252,43.5851,43.6092,7300.0
2012-08-02 11:55:00,54.47,54.52,54.42,54.52,4400.0,43.6092,43.6492,43.5691,43.6492,4400.0
2012-08-02 12:00:00,54.53,54.61,54.52,54.59,9000.0,43.6572,43.7212,43.6492,43.7052,9000.0
2012-08-02 12:05:00,54.57,54.57,54.53,54.55,2500.0,43.6892,43.6892,43.6572,43.6732,2500.0
2012-08-02 12:10:00,54.53,54.56,54.52,54.55,12100.0,43.6572,43.6812,43.6492,43.6732,12100.0
2012-08-02 12:15:00,54.56,54.57,54.5,54.52,18000.0,43.6812,43.6892,43.6332,43.6492,18000.0
2012-08-02 12:20:00,54.53,54.54,54.48,54.53,3700.0,43.6572,43.6652,43.6172,43.6572,3700.0
2012-08-02 12:25:00,54.53,54.53,54.48,54.48,23800.0,43.6572,43.6572,43.6172,43.6172,23800.0
2012-08-02 12:30:00,54.46,54.46,54.31,54.33,34700.0,43.6012,43.6012,43.4811,43.4971,34700.0
2012-08-02 12:35:00,54.33,54.39,54.33,54.38,11500.0,43.4971,43.5451,43.4971,43.5371,11500.0
2012-08-02 12:40:00,54.39,54.39,54.37,54.38,1500.0,43.5451,43.5451,43.5291,43.5371,1500.0
2012-08-02 12:45:00,54.41,54.44,54.39,54.41,5300.0,43.5611,43.5851,43.5451,43.5611,5300.0
2012-08-02 12:50:00,54.42,54.43,54.37,54.39,5300.0,43.5691,43.5771,43.5291,43.5451,5300.0
2012-08-02 12:55:00,54.37,54.49,54.37,54.48,3900.0,43.5291,43.6252,43.5291,43.6172,3900.0
2012-08-02 13:00:00,54.48,54.5,54.48,54.48,20600.0,43.6172,43.6332,43.6172,43.6172,20600.0
2012-08-02 13:05:00,54.48,54.48,54.45,54.46,157800.0,43.6172,43.6172,43.5931,43.6012,157800.0
2012-08-02 13:10:00,54.48,54.48,54.42,54.42,2600.0,43.6172,43.6172,43.5691,43.5691,2600.0
2012-08-02 13:15:00,54.44,54.45,54.38,54.41,2400.0,43.5851,43.5931,43.5371,43.5611,2400.0
2012-08-02 13:20:00,54.41,54.47,54.41,54.47,26800.0,43.5611,43.6092,43.5611,43.6092,26800.0
2012-08-02 13:25:00,54.47,54.49,54.47,54.49,12800.0,43.6092,43.6252,43.6092,43.6252,12800.0
2012-08-02 13:30:00,54.49,54.49,54.44,54.45,2100.0,43.6252,43.6252,43.5851,43.5931,2100.0
2012-08-02 13:35:00,54.44,54.44,54.39,54.44,10300.0,43.5851,43.5851,43.5451,43.5851,10300.0
2012-08-02 13:40:00,54.43,54.45,54.42,54.45,20100.0,43.5771,43.5931,43.5691,43.5931,20100.0
2012-08-02 13:45:00,54.46,54.46,54.43,54.45,12400.0,43.6012,43.6012,43.5771,43.5931,12400.0
2012-08-02 13:50:00,54.45,54.48,54.45,54.45,8500.0,43.5931,43.6172,43.5931,43.5931,8500.0
2012-08-02 13:55:00,54.45,54.45,54.42,54.42,13000.0,43.5931,43.5931,43.5691,43.5691,13000.0
2012-08-02 14:00:00,54.4,54.43,54.39,54.42,23500.0,43.5531,43.5771,43.5451,43.5691,23500.0
2012-08-02 14:05:00,54.41,54.44,54.41,54.44,5900.0,43.5611,43.5851,43.5611,43.5851,5900.0
2012-08-02 14:10:00,54.44,54.44,54.43,54.43,15500.0,43.5851,43.5851,43.5771,43.5771,15500.0
2012-08-02 14:15:00,54.43,54.43,54.41,54.41,21200.0,43.5771,43.5771,43.5611,43.5611,21200.0
2012-08-02 14:20:00,54.42,54.45,54.42,54.45,2300.0,43.5691,43.5931,43.5691,43.5931,2300.0
2012-08-02 14:25:00,54.45,54.5,54.44,54.45,16300.0,43.5931,43.6332,43.5851,43.5931,16300.0
2012-08-02 14:30:00,54.45,54.5,54.44,54.5,3400.0,43.5931,43.6332,43.5851,43.6332,3400.0
2012-08-02 14:35:00,54.5,54.61,54.5,54.6,15000.0,43.6332,43.7212,43.6332,43.7132,15000.0
2012-08-02 14:40:00,54.59,54.59,54.56,54.58,3800.0,43.7052,43.7052,43.6812,43.6972,3800.0
2012-08-02 14:45:00,54.57,54.59,54.55,54.57,9700.0,43.6892,43.7052,43.6732,43.6892,9700.0
2012-08-02 14:50:00,54.56,54.56,54.44,54.44,209400.0,43.6812,43.6812,43.5851,43.5851,209400.0
2012-08-02 14:55:00,54.46,54.5,54.46,54.46,3300.0,43.6012,43.6332,43.6012,43.6012,3300.0
2012-08-02 15:00:00,54.47,54.59,54.47,54.58,6100.0,43.6092,43.7052,43.6092,43.6972,6100.0
2012-08-02 15:05:00,54.58,54.59,54.51,54.54,71100.0,43.6972,43.7052,43.6412,43.6652,71100.0
2012-08-02 15:10:00,54.54,54.56,54.51,54.51,23600.0,43.6652,43.6812,43.6412,43.6412,23600.0
2012-08-02 15:15:00,54.52,54.53,54.49,54.52,36600.0,43.6492,43.6572,43.6252,43.6492,36600.0
2012-08-02 15:20:00,54.52,54.53,54.48,54.48,30800.0,43.6492,43.6572,43.6172,43.6172,30800.0
2012-08-02 15:25:00,54.49,54.54,54.48,54.48,34200.0,43.6252,43.6652,43.6172,43.6172,34200.0
2012-08-02 15:30:00,54.48,54.54,54.46,54.52,19000.0,43.6172,43.6652,43.6012,43.6492,19000.0
2012-08-02 15:35:00,54.52,54.55,54.5,54.54,33100.0,43.6492,43.6732,43.6332,43.6652,33100.0
2012-08-02 15:40:00,54.53,54.53,54.45,54.49,20600.0,43.6572,43.6572,43.5931,43.6252,20600.0
2012-08-02 15:45:00,54.49,54.54,54.49,54.51,16500.0,43.6252,43.6652,43.6252,43.6412,16500.0
2012-08-02 15:50:00,54.52,54.61,54.52,54.6,43400.0,43.6492,43.7212,43.6492,43.7132,43400.0
2012-08-02 15:55:00,54.6,54.66,54.6,54.65,47700.0,43.7132,43.7613,43.7132,43.7533,47700.0
2012-08-03 09:30:00,55.56,55.67,55.52,55.6,55800.0,44.4818,44.5699,44.4498,44.5138,55800.0
2012-08-03 09:35:00,55.59,55.59,55.5,55.5,15500.0,44.5058,44.5058,44.4338,44.4338,15500.0
2012-08-03 09:40:00,55.49,55.52,55.48,55.5,94100.0,44.4258,44.4498,44.4178,44.4338,94100.0
2012-08-03 09:45:00,55.5,55.68,55.5,55.68,18300.0,44.4338,44.5779,44.4338,44.5779,18300.0
2012-08-03 09:50:00,55.67,55.76,55.67,55.76,26600.0,44.5699,44.6419,44.5699,44.6419,26600.0
2012-08-03 09:55:00,55.75,55.82,55.75,55.82,30100.0,44.6339,44.69,44.6339,44.69,30100.0
2012-08-03 10:00:00,55.83,55.91,55.81,55.9,27100.0,44.698,44.762,44.682,44.754,27100.0
2012-08-03 10:05:00,55.9,55.96,55.89,55.91,23800.0,44.754,44.8021,44.746,44.762,23800.0
2012-08-03 10:10:00,55.92,55.93,55.9,55.9,12300.0,44.77,44.778,44.754,44.754,12300.0
2012-08-03 10:15:00,55.92,55.93,55.89,55.89,12100.0,44.77,44.778,44.746,44.746,12100.0
2012-08-03 10:20:00,55.91,55.97,55.91,55.97,4500.0,44.762,44.8101,44.762,44.8101,4500.0
2012-08-03 10:25:00,55.98,56.06,55.98,56.06,11600.0,44.8181,44.8821,44.8181,44.8821,11600.0
2012-08-03 10:30:00,56.05,56.06,56.03,56.03,20700.0,44.8741,44.8821,44.8581,44.8581,20700.0
2012-08-03 10:35:00,56.02,56.04,55.98,56.0,30400.0,44.8501,44.8661,44.8181,44.8341,30400.0
2012-08-03 10:40:00,56.0,56.0,55.98,55.99,24700.0,44.8341,44.8341,44.8181,44.8261,24700.0
2012-08-03 10:45:00,55.99,55.99,55.95,55.96,21500.0,44.8261,44.8261,44.7941,44.8021,21500.0
2012-08-03 10:50:00,55.96,56.0,55.96,56.0,30100.0,44.8021,44.8341,44.8021,44.8341,30100.0
2012-08-03 10:55:00,55.99,56.03,55.99,56.0,35800.0,44.8261,44.8581,44.8261,44.8341,35800.0
2012-08-03 11:00:00,56.0,56.01,55.96,55.96,19600.0,44.8341,44.8421,44.8021,44.8021,19600.0
2012-08-03 11:05:00,55.97,55.98,55.95,55.95,2800.0,44.8101,44.8181,44.7941,44.7941,2800.0
2012-08-03 11:10:00,55.95,56.07,55.95,56.04,40700.0,44.7941,44.8901,44.7941,44.8661,40700.0
2012-08-03 11:15:00,56.05,56.06,56.02,56.03,29600.0,44.8741,44.8821,44.8501,44.8581,29600.0
2012-08-03 11:20:00,56.03,56.05,56.02,56.05,13500.0,44.8581,44.8741,44.8501,44.8741,13500.0
2012-08-03 11:25:00,56.05,56.08,56.04,56.05,12900.0,44.8741,44.8981,44.8661,44.8741,12900.0
2012-08-03 11:30:00,56.05,56.06,56.03,56.04,12600.0,44.8741,44.8821,44.8581,44.8661,12600.0
2012-08-03 11:35:00,56.04,56.04,56.02,56.03,9300.0,44.8661,44.8661,44.8501,44.8581,9300.0
2012-08-03 11:40:00,56.04,56.07,56.04,56.07,8500.0,44.8661,44.8901,44.8661,44.8901,8500.0
2012-08-03 11:45:00,56.07,56.09,56.06,56.06,13900.0,44.8901,44.9061,44.8821,44.8821,13900.0
2012-08-03 11:50:00,56.04,56.08,56.04,56.08,12400.0,44.8661,44.8981,44.8661,44.8981,12400.0
2012-08-03 11:55:00,56.08,56.11,56.08,56.11,14500.0,44.8981,44.9222,44.8981,44.9222,14500.0
2012-08-03 12:00:00,56.11,56.14,56.11,56.13,6700.0,44.9222,44.9462,44.9222,44.9382,6700.0
2012-08-03 12:05:00,56.13,56.13,56.11,56.12,10400.0,44.9382,44.9382,44.9222,44.9302,10400.0
2012-08-03 12:10:00,56.12,56.14,56.12,56.12,10100.0,44.9302,44.9462,44.9302,44.9302,10100.0
2012-08-03 12:15:00,56.11,56.12,56.11,56.12,3300.0,44.9222,44.9302,44.9222,44.9302,3300.0
2012-08-03 12:20:00,56.12,56.13,56.12,56.13,3900.0,44.9302,44.9382,44.9302,44.9382,3900.0
2012-08-03 12:25:00,56.13,56.13,56.1,56.12,26500.0,44.9382,44.9382,44.9141,44.9302,26500.0
2012-08-03 12:30:00,56.12,56.13,56.06,56.06,28600.0,44.9302,44.9382,44.8821,44.8821,28600.0
2012-08-03 12:35:00,56.06,56.08,56.05,56.07,15700.0,44.8821,44.8981,44.8741,44.8901,15700.0
2012-08-03 12:40:00,56.07,56.08,56.04,56.04,37700.0,44.8901,44.8981,44.8661,44.8661,37700.0
2012-08-03 12:45:00,56.04,56.04,56.02,56.02,8100.0,44.8661,44.8661,44.8501,44.8501,8100.0
2012-08-03 12:50:00,56.03,56.04,56.03,56.03,5600.0,44.8581,44.8661,44.8581,44.8581,5600.0
2012-08-03 12:55:00,56.04,56.04,56.03,56.04,2900.0,44.8661,44.8661,44.8581,44.8661,2900.0
2012-08-03 13:00:00,56.03,56.06,56.02,56.03,7700.0,44.8581,44.8821,44.8501,44.8581,7700.0
2012-08-03 13:05:00,56.03,56.05,56.01,56.01,17100.0,44.8581,44.8741,44.8421,44.8421,17100.0
2012-08-03 13:10:00,56.01,56.03,56.01,56.02,15100.0,44.8421,44.8581,44.8421,44.8501,15100.0
2012-08-03 13:15:00,56.03,56.04,56.02,56.02,36700.0,44.8581,44.8661,44.8501,44.8501,36700.0
2012-08-03 13:20:00,56.02,56.03,56.02,56.02,5200.0,44.8501,44.8581,44.8501,44.8501,5200.0
2012-08-03 13:25:00,56.01,56.02,56.0,56.02,6900.0,44.8421,44.8501,44.8341,44.8501,6900.0
2012-08-03 13:30:00,56.02,56.04,56.01,56.03,11800.0,44.8501,44.8661,44.8421,44.8581,11800.0
2012-08-03 13:35:00,56.03,56.03,56.0,56.01,16000.0,44.8581,44.8581,44.8341,44.8421,16000.0
2012-08-03 13:40:00,56.0,56.02,55.99,56.02,1900.0,44.8341,44.8501,44.8261,44.8501,1900.0
2012-08-03 13:45:00,56.03,56.06,56.03,56.05,900.0,44.8581,44.8821,44.8581,44.8741,900.0
2012-08-03 13:50:00,56.05,56.06,56.05,56.06,2500.0,44.8741,44.8821,44.8741,44.8821,2500.0
2012-08-03 13:55:00,56.07,56.13,56.07,56.09,16900.0,44.8901,44.9382,44.8901,44.9061,16900.0
2012-08-03 14:00:00,56.09,56.09,56.05,56.05,5600.0,44.9061,44.9061,44.8741,44.8741,5600.0
2012-08-03 14:05:00,56.06,56.06,56.05,56.06,39300.0,44.8821,44.8821,44.8741,44.8821,39300.0
2012-08-03 14:10:00,56.06,56.06,56.05,56.05,5100.0,44.8821,44.8821,44.8741,44.8741,5100.0
2012-08-03 14:15:00,56.05,56.09,56.05,56.08,27900.0,44.8741,44.9061,44.8741,44.8981,27900.0
2012-08-03 14:20:00,56.08,56.08,56.07,56.08,8700.0,44.8981,44.8981,44.8901,44.8981,8700.0
2012-08-03 14:25:00,56.07,56.08,56.06,56.06,6900.0,44.8901,44.8981,44.8821,44.8821,6900.0
2012-08-03 14:30:00,56.05,56.05,56.02,56.02,15900.0,44.8741,44.8741,44.8501,44.8501,15900.0
2012-08-03 14:35:00,56.02,56.03,56.02,56.03,7100.0,44.8501,44.8581,44.8501,44.8581,7100.0
2012-08-03 14:40:00,56.03,56.09,56.03,56.09,17000.0,44.8581,44.9061,44.8581,44.9061,17000.0
2012-08-03 14:45:00,56.09,56.1,56.08,56.09,3200.0,44.9061,44.9141,44.8981,44.9061,3200.0
2012-08-03 14:50:00,56.09,56.12,56.08,56.12,4700.0,44.9061,44.9302,44.8981,44.9302,4700.0
2012-08-03 14:55:00,56.11,56.13,56.1,56.13,3100.0,44.9222,44.9382,44.9141,44.9382,3100.0
2012-08-03 15:00:00,56.13,56.18,56.13,56.18,8700.0,44.9382,44.9782,44.9382,44.9782,8700.0
2012-08-03 15:05:00,56.17,56.19,56.17,56.19,16800.0,44.9702,44.9862,44.9702,44.9862,16800.0
2012-08-03 15:10:00,56.19,56.19,56.15,56.16,25700.0,44.9862,44.9862,44.9542,44.9622,25700.0
2012-08-03 15:15:00,56.15,56.16,56.14,56.14,9500.0,44.9542,44.9622,44.9462,44.9462,9500.0
2012-08-03 15:20:00,56.15,56.17,56.14,56.14,22500.0,44.9542,44.9702,44.9462,44.9462,22500.0
2012-08-03 15:25:00,56.15,56.19,56.13,56.13,56700.0,44.9542,44.9862,44.9382,44.9382,56700.0
2012-08-03 15:30:00,56.13,56.14,56.05,56.07,38700.0,44.9382,44.9462,44.8741,44.8901,38700.0
2012-08-03 15:35:00,56.07,56.08,55.96,55.98,26900.0,44.8901,44.8981,44.8021,44.8181,26900.0
2012-08-03 15:40:00,56.0,56.06,56.0,56.05,31500.0,44.8341,44.8821,44.8341,44.8741,31500.0
2012-08-03 15:45:00,56.06,56.09,56.02,56.07,83000.0,44.8821,44.9061,44.8501,44.8901,83000.0
2012-08-03 15:50:00,56.07,56.07,55.94,55.99,62000.0,44.8901,44.8901,44.7861,44.8261,62000.0
2012-08-03 15:55:00,55.99,56.01,55.94,55.96,157600.0,44.8261,44.8421,44.7861,44.8021,157600.0
2012-08-06 09:30:00,56.24,56.35,56.16,56.32,48400.0,45.0262,45.1143,44.9622,45.0903,48400.0
2012-08-06 09:35:00,56.34,56.42,56.29,56.37,35000.0,45.1063,45.1703,45.0663,45.1303,35000.0
2012-08-06 09:40:00,56.34,56.4,56.34,56.39,12400.0,45.1063,45.1543,45.1063,45.1463,12400.0
2012-08-06 09:45:00,56.4,56.44,56.4,56.42,29100.0,45.1543,45.1864,45.1543,45.1703,29100.0
2012-08-06 09:50:00,56.41,56.46,56.4,56.42,40100.0,45.1623,45.2024,45.1543,45.1703,40100.0
2012-08-06 09:55:00,56.42,56.42,56.38,56.41,22900.0,45.1703,45.1703,45.1383,45.1623,22900.0
2012-08-06 10:00:00,56.41,56.43,56.4,56.41,28300.0,45.1623,45.1784,45.1543,45.1623,28300.0
2012-08-06 10:05:00,56.44,56.46,56.43,56.44,17100.0,45.1864,45.2024,45.1784,45.1864,17100.0
2012-08-06 10:10:00,56.44,56.49,56.42,56.42,25600.0,45.1864,45.2264,45.1703,45.1703,25600.0
2012-08-06 10:15:00,56.41,56.43,56.34,56.43,42100.0,45.1623,45.1784,45.1063,45.1784,42100.0
2012-08-06 10:20:00,56.43,56.45,56.41,56.41,34500.0,45.1784,45.1944,45.1623,45.1623,34500.0
2012-08-06 10:25:00,56.41,56.45,56.41,56.45,25500.0,45.1623,45.1944,45.1623,45.1944,25500.0
2012-08-06 10:30:00,56.46,56.5,56.46,56.48,20200.0,45.2024,45.2344,45.2024,45.2184,20200.0
2012-08-06 10:35:00,56.48,56.52,56.47,56.47,29400.0,45.2184,45.2504,45.2104,45.2104,29400.0
2012-08-06 10:40:00,56.47,56.51,56.46,56.5,9300.0,45.2104,45.2424,45.2024,45.2344,9300.0
2012-08-06 10:45:00,56.5,56.51,56.45,56.45,10600.0,45.2344,45.2424,45.1944,45.1944,10600.0
2012-08-06 10:50:00,56.47,56.52,56.47,56.5,21500.0,45.2104,45.2504,45.2104,45.2344,21500.0
2012-08-06 10:55:00,56.51,56.53,56.49,56.5,25300.0,45.2424,45.2584,45.2264,45.2344,25300.0
2012-08-06 11:00:00,56.5,56.58,56.5,56.56,36000.0,45.2344,45.2984,45.2344,45.2824,36000.0
2012-08-06 11:05:00,56.57,56.57,56.55,56.55,13800.0,45.2904,45.2904,45.2744,45.2744,13800.0
2012-08-06 11:10:00,56.55,56.55,56.46,56.48,11000.0,45.2744,45.2744,45.2024,45.2184,11000.0
2012-08-06 11:15:00,56.48,56.49,56.41,56.49,12600.0,45.2184,45.2264,45.1623,45.2264,12600.0
2012-08-06 11:20:00,56.48,56.52,56.47,56.51,10400.0,45.2184,45.2504,45.2104,45.2424,10400.0
2012-08-06 11:25:00,56.51,56.53,56.44,56.44,18100.0,45.2424,45.2584,45.1864,45.1864,18100.0
2012-08-06 11:30:00,56.43,56.46,56.42,56.45,3600.0,45.1784,45.2024,45.1703,45.1944,3600.0
2012-08-06 11:35:00,56.45,56.47,56.45,56.46,7200.0,45.1944,45.2104,45.1944,45.2024,7200.0
2012-08-06 11:40:00,56.46,56.46,56.43,56.43,3100.0,45.2024,45.2024,45.1784,45.1784,3100.0
2012-08-06 11:45:00,56.44,56.44,56.42,56.44,1000.0,45.1864,45.1864,45.1703,45.1864,1000.0
2012-08-06 11:50:00,56.44,56.45,56.43,56.43,9000.0,45.1864,45.1944,45.1784,45.1784,9000.0
2012-08-06 11:55:00,56.44,56.45,56.43,56.43,600.0,45.1864,45.1944,45.1784,45.1784,600.0
2012-08-06 12:00:00,56.44,56.44,56.43,56.44,3900.0,45.1864,45.1864,45.1784,45.1864,3900.0
2012-08-06 12:05:00,56.44,56.44,56.41,56.41,2000.0,45.1864,45.1864,45.1623,45.1623,2000.0
2012-08-06 12:10:00,56.41,56.41,56.39,56.41,5200.0,45.1623,45.1623,45.1463,45.1623,5200.0
2012-08-06 12:15:00,56.41,56.41,56.39,56.39,1500.0,45.1623,45.1623,45.1463,45.1463,1500.0
2012-08-06 12:20:00,56.41,56.43,56.4,56.43,2500.0,45.1623,45.1784,45.1543,45.1784,2500.0
2012-08-06 12:25:00,56.43,56.43,56.41,56.43,1400.0,45.1784,45.1784,45.1623,45.1784,1400.0
2012-08-06 12:30:00,56.44,56.45,56.44,56.45,1500.0,45.1864,45.1944,45.1864,45.1944,1500.0
2012-08-06 12:35:00,56.45,56.47,56.45,56.47,3500.0,45.1944,45.2104,45.1944,45.2104,3500.0
2012-08-06 12:40:00,56.46,56.47,56.44,56.46,3200.0,45.2024,45.2104,45.1864,45.2024,3200.0
2012-08-06 12:45:00,56.47,56.48,56.46,56.47,5100.0,45.2104,45.2184,45.2024,45.2104,5100.0
2012-08-06 12:50:00,56.47,56.52,56.47,56.52,2700.0,45.2104,45.2504,45.2104,45.2504,2700.0
2012-08-06 12:55:00,56.52,56.54,56.51,56.54,21400.0,45.2504,45.2664,45.2424,45.2664,21400.0
2012-08-06 13:00:00,56.54,56.56,56.54,56.55,4200.0,45.2664,45.2824,45.2664,45.2744,4200.0
2012-08-06 13:05:00,56.56,56.56,56.54,56.56,5300.0,45.2824,45.2824,45.2664,45.2824,5300.0
2012-08-06 13:10:00,56.55,56.58,56.55,56.56,4700.0,45.2744,45.2984,45.2744,45.2824,4700.0
2012-08-06 13:15:00,56.57,56.58,56.56,56.57,4600.0,45.2904,45.2984,45.2824,45.2904,4600.0
2012-08-06 13:20:00,56.58,56.59,56.57,56.58,4700.0,45.2984,45.3064,45.2904,45.2984,4700.0
2012-08-06 13:25:00,56.58,56.59,56.57,56.57,3400.0,45.2984,45.3064,45.2904,45.2904,3400.0
2012-08-06 13:30:00,56.57,56.59,56.57,56.58,12600.0,45.2904,45.3064,45.2904,45.2984,12600.0
2012-08-06 13:35:00,56.58,56.58,56.54,56.54,6800.0,45.2984,45.2984,45.2664,45.2664,6800.0
2012-08-06 13:40:00,56.54,56.57,56.54,56.57,3700.0,45.2664,45.2904,45.2664,45.2904,3700.0
2012-08-06 13:45:00,56.57,56.58,56.56,56.56,2900.0,45.2904,45.2984,45.2824,45.2824,2900.0
2012-08-06 13:50:00,56.56,56.56,56.53,56.54,3000.0,45.2824,45.2824,45.2584,45.2664,3000.0
2012-08-06 13:55:00,56.52,56.54,56.52,56.52,1300.0,45.2504,45.2664,45.2504,45.2504,1300.0
2012-08-06 14:00:00,56.54,56.54,56.51,56.51,7300.0,45.2664,45.2664,45.2424,45.2424,7300.0
2012-08-06 14:05:00,56.52,56.55,56.52,56.55,6700.0,45.2504,45.2744,45.2504,45.2744,6700.0
2012-08-06 14:10:00,56.55,56.55,56.53,56.55,700.0,45.2744,45.2744,45.2584,45.2744,700.0
2012-08-06 14:15:00,56.55,56.56,56.54,56.56,4100.0,45.2744,45.2824,45.2664,45.2824,4100.0
2012-08-06 14:20:00,56.59,56.59,56.57,56.57,4100.0,45.3064,45.3064,45.2904,45.2904,4100.0
2012-08-06 14:25:00,56.56,56.58,56.55,56.56,4700.0,45.2824,45.2984,45.2744,45.2824,4700.0
2012-08-06 14:30:00,56.58,56.59,56.57,56.57,6100.0,45.2984,45.3064,45.2904,45.2904,6100.0
2012-08-06 14:35:00,56.58,56.58,56.57,56.57,2800.0,45.2984,45.2984,45.2904,45.2904,2800.0
2012-08-06 14:40:00,56.56,56.59,56.56,56.59,900.0,45.2824,45.3064,45.2824,45.3064,900.0
2012-08-06 14:45:00,56.58,56.59,56.58,56.58,1200.0,45.2984,45.3064,45.2984,45.2984,1200.0
2012-08-06 14:50:00,56.58,56.61,56.58,56.6,15400.0,45.2984,45.3225,45.2984,45.3145,15400.0
2012-08-06 14:55:00,56.6,56.6,56.56,56.56,6200.0,45.3145,45.3145,45.2824,45.2824,6200.0
2012-08-06 15:00:00,56.58,56.59,56.57,56.59,1600.0,45.2984,45.3064,45.2904,45.3064,1600.0
2012-08-06 15:05:00,56.59,56.59,56.57,56.58,2500.0,45.3064,45.3064,45.2904,45.2984,2500.0
2012-08-06 15:10:00,56.57,56.57,56.56,56.56,9200.0,45.2904,45.2904,45.2824,45.2824,9200.0
2012-08-06 15:15:00,56.57,56.57,56.51,56.52,7000.0,45.2904,45.2904,45.2424,45.2504,7000.0
2012-08-06 15:20:00,56.52,56.53,56.51,56.52,5300.0,45.2504,45.2584,45.2424,45.2504,5300.0
2012-08-06 15:25:00,56.52,56.54,56.51,56.54,17100.0,45.2504,45.2664,45.2424,45.2664,17100.0
2012-08-06 15:30:00,56.54,56.59,56.53,56.58,11100.0,45.2664,45.3064,45.2584,45.2984,11100.0
2012-08-06 15:35:00,56.58,56.58,56.55,56.55,2300.0,45.2984,45.2984,45.2744,45.2744,2300.0
2012-08-06 15:40:00,56.55,56.55,56.5,56.52,7300.0,45.2744,45.2744,45.2344,45.2504,7300.0
2012-08-06 15:45:00,56.52,56.53,56.47,56.5,28000.0,45.2504,45.2584,45.2104,45.2344,28000.0
2012-08-06 15:50:00,56.5,56.5,56.44,56.5,33100.0,45.2344,45.2344,45.1864,45.2344,33100.0
2012-08-06 15:55:00,56.5,56.5,56.3,56.3,89500.0,45.2344,45.2344,45.0743,45.0743,89500.0
2012-08-07 09:30:00,56.47,56.56,56.46,56.56,26800.0,45.2104,45.2824,45.2024,45.2824,26800.0
2012-08-07 09:35:00,56.56,56.58,56.55,56.55,5700.0,45.2824,45.2984,45.2744,45.2744,5700.0
2012-08-07 09:40:00,56.54,56.6,56.54,56.6,33500.0,45.2664,45.3145,45.2664,45.3145,33500.0
2012-08-07 09:45:00,56.6,56.62,56.54,56.55,27800.0,45.3145,45.3305,45.2664,45.2744,27800.0
2012-08-07 09:50:00,56.55,56.58,56.55,56.58,35900.0,45.2744,45.2984,45.2744,45.2984,35900.0
2012-08-07 09:55:00,56.58,56.6,56.58,56.59,25800.0,45.2984,45.3145,45.2984,45.3064,25800.0
2012-08-07 10:00:00,56.6,56.64,56.58,56.62,33400.0,45.3145,45.3465,45.2984,45.3305,33400.0
2012-08-07 10:05:00,56.62,56.67,56.62,56.65,29000.0,45.3305,45.3705,45.3305,45.3545,29000.0
2012-08-07 10:10:00,56.65,56.7,56.64,56.69,43700.0,45.3545,45.3945,45.3465,45.3865,43700.0
2012-08-07 10:15:00,56.69,56.69,56.66,56.67,37000.0,45.3865,45.3865,45.3625,45.3705,37000.0
2012-08-07 10:20:00,56.67,56.69,56.66,56.67,29400.0,45.3705,45.3865,45.3625,45.3705,29400.0
2012-08-07 10:25:00,56.65,56.7,56.65,56.66,40200.0,45.3545,45.3945,45.3545,45.3625,40200.0
2012-08-07 10:30:00,56.66,56.7,56.66,56.68,43600.0,45.3625,45.3945,45.3625,45.3785,43600.0
2012-08-07 10:35:00,56.66,56.67,56.62,56.64,23300.0,45.3625,45.3705,45.3305,45.3465,23300.0
2012-08-07 10:40:00,56.64,56.68,56.64,56.65,22200.0,45.3465,45.3785,45.3465,45.3545,22200.0
2012-08-07 10:45:00,56.66,56.66,56.65,56.65,10100.0,45.3625,45.3625,45.3545,45.3545,10100.0
2012-08-07 10:50:00,56.66,56.69,56.66,56.68,15600.0,45.3625,45.3865,45.3625,45.3785,15600.0
2012-08-07 10:55:00,56.69,56.69,56.66,56.68,18900.0,45.3865,45.3865,45.3625,45.3785,18900.0
2012-08-07 11:00:00,56.68,56.72,56.68,56.68,46400.0,45.3785,45.4105,45.3785,45.3785,46400.0
2012-08-07 11:05:00,56.68,56.68,56.61,56.61,12500.0,45.3785,45.3785,45.3225,45.3225,12500.0
2012-08-07 11:10:00,56.61,56.63,56.6,56.61,21200.0,45.3225,45.3385,45.3145,45.3225,21200.0
2012-08-07 11:15:00,56.61,56.63,56.6,56.63,14700.0,45.3225,45.3385,45.3145,45.3385,14700.0
2012-08-07 11:20:00,56.63,56.64,56.62,56.64,14500.0,45.3385,45.3465,45.3305,45.3465,14500.0
2012-08-07 11:25:00,56.65,56.7,56.65,56.7,16800.0,45.3545,45.3945,45.3545,45.3945,16800.0
2012-08-07 11:30:00,56.7,56.73,56.7,56.7,22600.0,45.3945,45.4185,45.3945,45.3945,22600.0
2012-08-07 11:35:00,56.7,56.74,56.7,56.7,11700.0,45.3945,45.4265,45.3945,45.3945,11700.0
2012-08-07 11:40:00,56.71,56.77,56.71,56.74,12500.0,45.4025,45.4506,45.4025,45.4265,12500.0
2012-08-07 11:45:00,56.74,56.79,56.74,56.78,22100.0,45.4265,45.4666,45.4265,45.4586,22100.0
2012-08-07 11:50:00,56.79,56.79,56.75,56.76,14700.0,45.4666,45.4666,45.4345,45.4426,14700.0
2012-08-07 11:55:00,56.76,56.78,56.74,56.74,19000.0,45.4426,45.4586,45.4265,45.4265,19000.0
2012-08-07 12:00:00,56.74,56.8,56.74,56.79,31700.0,45.4265,45.4746,45.4265,45.4666,31700.0
2012-08-07 12:05:00,56.79,56.83,56.79,56.83,11300.0,45.4666,45.4986,45.4666,45.4986,11300.0
2012-08-07 12:10:00,56.84,56.84,56.82,56.83,9700.0,45.5066,45.5066,45.4906,45.4986,9700.0
2012-08-07 12:15:00,56.82,56.84,56.82,56.83,9100.0,45.4906,45.5066,45.4906,45.4986,9100.0
2012-08-07 12:20:00,56.83,56.83,56.8,56.82,20600.0,45.4986,45.4986,45.4746,45.4906,20600.0
2012-08-07 12:25:00,56.83,56.85,56.81,56.81,21900.0,45.4986,45.5146,45.4826,45.4826,21900.0
2012-08-07 12:30:00,56.82,56.87,56.82,56.87,21800.0,45.4906,45.5306,45.4906,45.5306,21800.0
2012-08-07 12:35:00,56.87,56.88,56.86,56.87,28300.0,45.5306,45.5386,45.5226,45.5306,28300.0
2012-08-07 12:40:00,56.88,56.89,56.87,56.87,10100.0,45.5386,45.5466,45.5306,45.5306,10100.0
2012-08-07 12:45:00,56.87,56.9,56.86,56.86,13700.0,45.5306,45.5546,45.5226,45.5226,13700.0
2012-08-07 12:50:00,56.86,56.89,56.86,56.88,8000.0,45.5226,45.5466,45.5226,45.5386,8000.0
2012-08-07 12:55:00,56.88,56.9,56.88,56.89,7000.0,45.5386,45.5546,45.5386,45.5466,7000.0
2012-08-07 13:00:00,56.89,56.91,56.88,56.88,6600.0,45.5466,45.5626,45.5386,45.5386,6600.0
2012-08-07 13:05:00,56.88,56.89,56.87,56.88,8900.0,45.5386,45.5466,45.5306,45.5386,8900.0
2012-08-07 13:10:00,56.87,56.91,56.87,56.89,8700.0,45.5306,45.5626,45.5306,45.5466,8700.0
2012-08-07 13:15:00,56.89,56.9,56.88,56.88,10100.0,45.5466,45.5546,45.5386,45.5386,10100.0
2012-08-07 13:20:00,56.89,56.91,56.88,56.89,7600.0,45.5466,45.5626,45.5386,45.5466,7600.0
2012-08-07 13:25:00,56.91,56.92,56.89,56.9,8700.0,45.5626,45.5706,45.5466,45.5546,8700.0
2012-08-07 13:30:00,56.9,56.91,56.9,56.9,10000.0,45.5546,45.5626,45.5546,45.5546,10000.0
2012-08-07 13:35:00,56.91,56.91,56.88,56.88,27800.0,45.5626,45.5626,45.5386,45.5386,27800.0
2012-08-07 13:40:00,56.86,56.86,56.83,56.83,10900.0,45.5226,45.5226,45.4986,45.4986,10900.0
2012-08-07 13:45:00,56.84,56.84,56.81,56.81,9000.0,45.5066,45.5066,45.4826,45.4826,9000.0
2012-08-07 13:50:00,56.8,56.83,56.78,56.83,8700.0,45.4746,45.4986,45.4586,45.4986,8700.0
2012-08-07 13:55:00,56.82,56.82,56.79,56.81,12900.0,45.4906,45.4906,45.4666,45.4826,12900.0
2012-08-07 14:00:00,56.81,56.81,56.78,56.79,4300.0,45.4826,45.4826,45.4586,45.4666,4300.0
2012-08-07 14:05:00,56.8,56.8,56.8,56.8,1800.0,45.4746,45.4746,45.4746,45.4746,1800.0
2012-08-07 14:10:00,56.8,56.81,56.75,56.76,9200.0,45.4746,45.4826,45.4345,45.4426,9200.0
2012-08-07 14:15:00,56.76,56.76,56.75,56.75,5200.0,45.4426,45.4426,45.4345,45.4345,5200.0
2012-08-07 14:20:00,56.76,56.76,56.74,56.75,2000.0,45.4426,45.4426,45.4265,45.4345,2000.0
2012-08-07 14:25:00,56.75,56.75,56.71,56.71,12900.0,45.4345,45.4345,45.4025,45.4025,12900.0
2012-08-07 14:30:00,56.7,56.74,56.7,56.74,6600.0,45.3945,45.4265,45.3945,45.4265,6600.0
2012-08-07 14:35:00,56.74,56.81,56.74,56.81,11100.0,45.4265,45.4826,45.4265,45.4826,11100.0
2012-08-07 14:40:00,56.8,56.81,56.79,56.81,26000.0,45.4746,45.4826,45.4666,45.4826,26000.0
2012-08-07 14:45:00,56.81,56.81,56.79,56.8,15100.0,45.4826,45.4826,45.4666,45.4746,15100.0
2012-08-07 14:50:00,56.8,56.8,56.77,56.77,4700.0,45.4746,45.4746,45.4506,45.4506,4700.0
2012-08-07 14:55:00,56.77,56.77,56.74,56.75,6000.0,45.4506,45.4506,45.4265,45.4345,6000.0
2012-08-07 15:00:00,56.76,56.76,56.69,56.69,3400.0,45.4426,45.4426,45.3865,45.3865,3400.0
2012-08-07 15:05:00,56.69,56.7,56.66,56.67,7800.0,45.3865,45.3945,45.3625,45.3705,7800.0
2012-08-07 15:10:00,56.67,56.7,56.65,56.65,10800.0,45.3705,45.3945,45.3545,45.3545,10800.0
2012-08-07 15:15:00,56.64,56.68,56.64,56.67,17900.0,45.3465,45.3785,45.3465,45.3705,17900.0
2012-08-07 15:20:00,56.68,56.69,56.65,56.65,12000.0,45.3785,45.3865,45.3545,45.3545,12000.0
2012-08-07 15:25:00,56.66,56.67,56.65,56.65,12600.0,45.3625,45.3705,45.3545,45.3545,12600.0
2012-08-07 15:30:00,56.65,56.67,56.63,56.63,23500.0,45.3545,45.3705,45.3385,45.3385,23500.0
2012-08-07 15:35:00,56.62,56.62,56.59,56.59,14500.0,45.3305,45.3305,45.3064,45.3064,14500.0
2012-08-07 15:40:00,56.6,56.63,56.58,56.62,13800.0,45.3145,45.3385,45.2984,45.3305,13800.0
2012-08-07 15:45:00,56.63,56.64,56.59,56.6,11100.0,45.3385,45.3465,45.3064,45.3145,11100.0
2012-08-07 15:50:00,56.6,56.6,56.56,56.59,15800.0,45.3145,45.3145,45.2824,45.3064,15800.0
2012-08-07 15:55:00,56.59,56.64,56.56,56.63,43100.0,45.3064,45.3465,45.2824,45.3385,43100.0
2012-08-08 09:30:00,56.54,56.59,56.49,56.57,34100.0,45.2664,45.3064,45.2264,45.2904,34100.0
2012-08-08 09:35:00,56.57,56.69,56.56,56.68,14900.0,45.2904,45.3865,45.2824,45.3785,14900.0
2012-08-08 09:40:00,56.69,56.73,56.66,56.66,17600.0,45.3865,45.4185,45.3625,45.3625,17600.0
2012-08-08 09:45:00,56.66,56.66,56.63,56.64,11300.0,45.3625,45.3625,45.3385,45.3465,11300.0
2012-08-08 09:50:00,56.64,56.69,56.63,56.68,8800.0,45.3465,45.3865,45.3385,45.3785,8800.0
2012-08-08 09:55:00,56.69,56.74,56.65,56.71,4800.0,45.3865,45.4265,45.3545,45.4025,4800.0
2012-08-08 10:00:00,56.72,56.75,56.71,56.73,9600.0,45.4105,45.4345,45.4025,45.4185,9600.0
2012-08-08 10:05:00,56.73,56.77,56.71,56.75,19700.0,45.4185,45.4506,45.4025,45.4345,19700.0
2012-08-08 10:10:00,56.74,56.8,56.74,56.77,7800.0,45.4265,45.4746,45.4265,45.4506,7800.0
2012-08-08 10:15:00,56.79,56.87,56.79,56.87,16500.0,45.4666,45.5306,45.4666,45.5306,16500.0
2012-08-08 10:20:00,56.86,56.87,56.81,56.82,15400.0,45.5226,45.5306,45.4826,45.4906,15400.0
2012-08-08 10:25:00,56.82,56.83,56.8,56.83,3700.0,45.4906,45.4986,45.4746,45.4986,3700.0
2012-08-08 10:30:00,56.83,56.84,56.74,56.74,24400.0,45.4986,45.5066,45.4265,45.4265,24400.0
2012-08-08 10:35:00,56.74,56.76,56.74,56.75,3800.0,45.4265,45.4426,45.4265,45.4345,3800.0
2012-08-08 10:40:00,56.75,56.77,56.74,56.75,8600.0,45.4345,45.4506,45.4265,45.4345,8600.0
2012-08-08 10:45:00,56.76,56.8,56.76,56.79,1900.0,45.4426,45.4746,45.4426,45.4666,1900.0
2012-08-08 10:50:00,56.81,56.88,56.8,56.88,26600.0,45.4826,45.5386,45.4746,45.5386,26600.0
2012-08-08 10:55:00,56.87,56.89,56.83,56.84,40600.0,45.5306,45.5466,45.4986,45.5066,40600.0
2012-08-08 11:00:00,56.83,56.85,56.83,56.83,5800.0,45.4986,45.5146,45.4986,45.4986,5800.0
2012-08-08 11:05:00,56.83,56.86,56.82,56.85,4300.0,45.4986,45.5226,45.4906,45.5146,4300.0
2012-08-08 11:10:00,56.86,56.96,56.86,56.96,9100.0,45.5226,45.6027,45.5226,45.6027,9100.0
2012-08-08 11:15:00,56.97,57.04,56.97,57.02,28900.0,45.6107,45.6667,45.6107,45.6507,28900.0
2012-08-08 11:20:00,57.02,57.04,56.99,57.02,24700.0,45.6507,45.6667,45.6267,45.6507,24700.0
2012-08-08 11:25:00,57.02,57.05,57.02,57.03,7400.0,45.6507,45.6747,45.6507,45.6587,7400.0
2012-08-08 11:30:00,57.04,57.04,57.01,57.03,2700.0,45.6667,45.6667,45.6427,45.6587,2700.0
2012-08-08 11:35:00,57.05,57.05,57.03,57.04,13300.0,45.6747,45.6747,45.6587,45.6667,13300.0
2012-08-08 11:40:00,57.03,57.03,56.99,56.99,1500.0,45.6587,45.6587,45.6267,45.6267,1500.0
2012-08-08 11:45:00,56.99,56.99,56.96,56.96,8000.0,45.6267,45.6267,45.6027,45.6027,8000.0
2012-08-08 11:50:00,56.96,56.97,56.96,56.97,3700.0,45.6027,45.6107,45.6027,45.6107,3700.0
2012-08-08 11:55:00,56.96,56.96,56.93,56.94,1000.0,45.6027,45.6027,45.5787,45.5867,1000.0
2012-08-08 12:00:00,56.92,56.94,56.92,56.92,2000.0,45.5706,45.5867,45.5706,45.5706,2000.0
2012-08-08 12:05:00,56.92,56.93,56.92,56.93,900.0,45.5706,45.5787,45.5706,45.5787,900.0
2012-08-08 12:10:00,56.93,56.96,56.93,56.95,20900.0,45.5787,45.6027,45.5787,45.5947,20900.0
2012-08-08 12:15:00,56.95,56.96,56.94,56.96,3100.0,45.5947,45.6027,45.5867,45.6027,3100.0
2012-08-08 12:20:00,56.97,56.99,56.92,56.93,8600.0,45.6107,45.6267,45.5706,45.5787,8600.0
2012-08-08 12:25:00,56.93,56.93,56.88,56.88,1600.0,45.5787,45.5787,45.5386,45.5386,1600.0
2012-08-08 12:30:00,56.88,56.91,56.86,56.91,10900.0,45.5386,45.5626,45.5226,45.5626,10900.0
2012-08-08 12:35:00,56.91,56.91,56.9,56.9,3400.0,45.5626,45.5626,45.5546,45.5546,3400.0
2012-08-08 12:40:00,56.9,56.9,56.86,56.87,1300.0,45.5546,45.5546,45.5226,45.5306,1300.0
2012-08-08 12:45:00,56.87,56.87,56.84,56.84,23400.0,45.5306,45.5306,45.5066,45.5066,23400.0
2012-08-08 12:50:00,56.84,56.84,56.79,56.82,3100.0,45.5066,45.5066,45.4666,45.4906,3100.0
2012-08-08 12:55:00,56.83,56.87,56.83,56.87,1300.0,45.4986,45.5306,45.4986,45.5306,1300.0
2012-08-08 13:00:00,56.87,56.91,56.87,56.91,700.0,45.5306,45.5626,45.5306,45.5626,700.0
2012-08-08 13:05:00,56.9,56.9,56.89,56.9,900.0,45.5546,45.5546,45.5466,45.5546,900.0
2012-08-08 13:10:00,56.9,56.91,56.88,56.88,2200.0,45.5546,45.5626,45.5386,45.5386,2200.0
2012-08-08 13:15:00,56.88,56.88,56.85,56.86,1100.0,45.5386,45.5386,45.5146,45.5226,1100.0
2012-08-08 13:20:00,56.87,56.9,56.87,56.89,1000.0,45.5306,45.5546,45.5306,45.5466,1000.0
2012-08-08 13:25:00,56.89,56.89,56.86,56.87,1200.0,45.5466,45.5466,45.5226,45.5306,1200.0
2012-08-08 13:30:00,56.87,56.89,56.87,56.89,700.0,45.5306,45.5466,45.5306,45.5466,700.0
2012-08-08 13:35:00,56.9,56.9,56.88,56.89,6100.0,45.5546,45.5546,45.5386,45.5466,6100.0
2012-08-08 13:40:00,56.88,56.88,56.79,56.79,19000.0,45.5386,45.5386,45.4666,45.4666,19000.0
2012-08-08 13:45:00,56.8,56.84,56.8,56.82,5800.0,45.4746,45.5066,45.4746,45.4906,5800.0
2012-08-08 13:50:00,56.83,56.86,56.83,56.84,900.0,45.4986,45.5226,45.4986,45.5066,900.0
2012-08-08 13:55:00,56.83,56.84,56.81,56.81,8300.0,45.4986,45.5066,45.4826,45.4826,8300.0
2012-08-08 14:00:00,56.82,56.83,56.78,56.79,3000.0,45.4906,45.4986,45.4586,45.4666,3000.0
2012-08-08 14:05:00,56.79,56.79,56.76,56.77,7000.0,45.4666,45.4666,45.4426,45.4506,7000.0
2012-08-08 14:10:00,56.77,56.78,56.76,56.76,2500.0,45.4506,45.4586,45.4426,45.4426,2500.0
2012-08-08 14:15:00,56.75,56.75,56.7,56.7,7900.0,45.4345,45.4345,45.3945,45.3945,7900.0
2012-08-08 14:20:00,56.7,56.74,56.7,56.73,6300.0,45.3945,45.4265,45.3945,45.4185,6300.0
2012-08-08 14:25:00,56.73,56.77,56.72,56.77,2900.0,45.4185,45.4506,45.4105,45.4506,2900.0
2012-08-08 14:30:00,56.77,56.77,56.74,56.75,5900.0,45.4506,45.4506,45.4265,45.4345,5900.0
2012-08-08 14:35:00,56.76,56.76,56.75,56.75,5300.0,45.4426,45.4426,45.4345,45.4345,5300.0
2012-08-08 14:40:00,56.75,56.78,56.75,56.77,8200.0,45.4345,45.4586,45.4345,45.4506,8200.0
2012-08-08 14:45:00,56.77,56.78,56.75,56.75,6400.0,45.4506,45.4586,45.4345,45.4345,6400.0
2012-08-08 14:50:00,56.75,56.76,56.73,56.75,8100.0,45.4345,45.4426,45.4185,45.4345,8100.0
2012-08-08 14:55:00,56.75,56.75,56.73,56.73,10300.0,45.4345,45.4345,45.4185,45.4185,10300.0
2012-08-08 15:00:00,56.74,56.77,56.73,56.76,9000.0,45.4265,45.4506,45.4185,45.4426,9000.0
2012-08-08 15:05:00,56.75,56.79,56.75,56.76,9100.0,45.4345,45.4666,45.4345,45.4426,9100.0
2012-08-08 15:10:00,56.76,56.82,56.74,56.82,7600.0,45.4426,45.4906,45.4265,45.4906,7600.0
2012-08-08 15:15:00,56.81,56.87,56.81,56.84,10900.0,45.4826,45.5306,45.4826,45.5066,10900.0
2012-08-08 15:20:00,56.83,56.86,56.83,56.84,7200.0,45.4986,45.5226,45.4986,45.5066,7200.0
2012-08-08 15:25:00,56.83,56.84,56.81,56.82,9700.0,45.4986,45.5066,45.4826,45.4906,9700.0
2012-08-08 15:30:00,56.82,56.85,56.81,56.85,5000.0,45.4906,45.5146,45.4826,45.5146,5000.0
2012-08-08 15:35:00,56.84,56.84,56.77,56.77,11100.0,45.5066,45.5066,45.4506,45.4506,11100.0
2012-08-08 15:40:00,56.77,56.77,56.73,56.75,13500.0,45.4506,45.4506,45.4185,45.4345,13500.0
2012-08-08 15:45:00,56.75,56.78,56.73,56.76,11300.0,45.4345,45.4586,45.4185,45.4426,11300.0
2012-08-08 15:50:00,56.78,56.78,56.73,56.74,14700.0,45.4586,45.4586,45.4185,45.4265,14700.0
2012-08-08 15:55:00,56.74,56.8,56.72,56.79,17300.0,45.4265,45.4746,45.4105,45.4666,17300.0
2012-08-09 09:30:00,57.75,57.79,57.69,57.74,57300.0,46.2352,46.2672,46.1871,46.2271,57300.0
2012-08-09 09:35:00,57.73,57.86,57.71,57.81,37300.0,46.2191,46.3232,46.2031,46.2832,37300.0
2012-08-09 09:40:00,57.82,57.97,57.82,57.92,28300.0,46.2912,46.4113,46.2912,46.3713,28300.0
2012-08-09 09:45:00,57.92,57.95,57.85,57.85,15000.0,46.3713,46.3953,46.3152,46.3152,15000.0
2012-08-09 09:50:00,57.86,57.92,57.82,57.9,9300.0,46.3232,46.3713,46.2912,46.3552,9300.0
2012-08-09 09:55:00,57.9,57.9,57.82,57.82,21400.0,46.3552,46.3552,46.2912,46.2912,21400.0
2012-08-09 10:00:00,57.82,57.86,57.82,57.83,18700.0,46.2912,46.3232,46.2912,46.2992,18700.0
2012-08-09 10:05:00,57.84,57.89,57.83,57.87,9900.0,46.3072,46.3472,46.2992,46.3312,9900.0
2012-08-09 10:10:00,57.87,57.94,57.86,57.94,5100.0,46.3312,46.3873,46.3232,46.3873,5100.0
2012-08-09 10:15:00,57.94,57.99,57.92,57.97,21500.0,46.3873,46.4273,46.3713,46.4113,21500.0
2012-08-09 10:20:00,57.97,57.99,57.92,57.93,10700.0,46.4113,46.4273,46.3713,46.3793,10700.0
2012-08-09 10:25:00,57.93,57.96,57.91,57.93,16900.0,46.3793,46.4033,46.3633,46.3793,16900.0
2012-08-09 10:30:00,57.93,58.0,57.91,57.99,5000.0,46.3793,46.4353,46.3633,46.4273,5000.0
2012-08-09 10:35:00,57.99,58.01,57.96,58.0,11100.0,46.4273,46.4433,46.4033,46.4353,11100.0
2012-08-09 10:40:00,58.0,58.02,57.99,58.02,9800.0,46.4353,46.4513,46.4273,46.4513,9800.0
2012-08-09 10:45:00,58.02,58.03,58.01,58.01,21900.0,46.4513,46.4593,46.4433,46.4433,21900.0
2012-08-09 10:50:00,58.02,58.03,58.0,58.03,42900.0,46.4513,46.4593,46.4353,46.4593,42900.0
2012-08-09 10:55:00,58.02,58.03,58.01,58.02,11400.0,46.4513,46.4593,46.4433,46.4513,11400.0
2012-08-09 11:00:00,58.02,58.03,57.95,58.0,20000.0,46.4513,46.4593,46.3953,46.4353,20000.0
2012-08-09 11:05:00,58.0,58.03,57.98,58.02,11800.0,46.4353,46.4593,46.4193,46.4513,11800.0
2012-08-09 11:10:00,58.0,58.01,57.96,57.96,2900.0,46.4353,46.4433,46.4033,46.4033,2900.0
2012-08-09 11:15:00,57.96,57.98,57.94,57.97,12300.0,46.4033,46.4193,46.3873,46.4113,12300.0
2012-08-09 11:20:00,57.97,57.97,57.95,57.96,24400.0,46.4113,46.4113,46.3953,46.4033,24400.0
2012-08-09 11:25:00,57.96,57.96,57.9,57.91,23800.0,46.4033,46.4033,46.3552,46.3633,23800.0
2012-08-09 11:30:00,57.91,57.91,57.89,57.9,33800.0,46.3633,46.3633,46.3472,46.3552,33800.0
2012-08-09 11:35:00,57.89,57.89,57.87,57.89,11200.0,46.3472,46.3472,46.3312,46.3472,11200.0
2012-08-09 11:40:00,57.87,57.88,57.77,57.8,55400.0,46.3312,46.3392,46.2512,46.2752,55400.0
2012-08-09 11:45:00,57.8,57.82,57.78,57.8,44300.0,46.2752,46.2912,46.2592,46.2752,44300.0
2012-08-09 11:50:00,57.79,57.8,57.72,57.72,23300.0,46.2672,46.2752,46.2111,46.2111,23300.0
2012-08-09 11:55:00,57.73,57.77,57.7,57.77,14700.0,46.2191,46.2512,46.1951,46.2512,14700.0
2012-08-09 12:00:00,57.77,57.78,57.71,57.74,10300.0,46.2512,46.2592,46.2031,46.2271,10300.0
2012-08-09 12:05:00,57.73,57.74,57.7,57.73,9500.0,46.2191,46.2271,46.1951,46.2191,9500.0
2012-08-09 12:10:00,57.73,57.78,57.73,57.73,8400.0,46.2191,46.2592,46.2191,46.2191,8400.0
2012-08-09 12:15:00,57.73,57.75,57.72,57.72,5600.0,46.2191,46.2352,46.2111,46.2111,5600.0
2012-08-09 12:20:00,57.72,57.72,57.68,57.71,13600.0,46.2111,46.2111,46.1791,46.2031,13600.0
2012-08-09 12:25:00,57.72,57.75,57.72,57.75,12800.0,46.2111,46.2352,46.2111,46.2352,12800.0
2012-08-09 12:30:00,57.74,57.78,57.73,57.78,39500.0,46.2271,46.2592,46.2191,46.2592,39500.0
2012-08-09 12:35:00,57.77,57.78,57.77,57.77,6400.0,46.2512,46.2592,46.2512,46.2512,6400.0
2012-08-09 12:40:00,57.78,57.84,57.78,57.82,8500.0,46.2592,46.3072,46.2592,46.2912,8500.0
2012-08-09 12:45:00,57.82,57.87,57.82,57.85,26500.0,46.2912,46.3312,46.2912,46.3152,26500.0
2012-08-09 12:50:00,57.85,57.9,57.84,57.9,5300.0,46.3152,46.3552,46.3072,46.3552,5300.0
2012-08-09 12:55:00,57.91,57.91,57.87,57.89,5100.0,46.3633,46.3633,46.3312,46.3472,5100.0
2012-08-09 13:00:00,57.92,57.95,57.9,57.9,4500.0,46.3713,46.3953,46.3552,46.3552,4500.0
2012-08-09 13:05:00,57.9,57.91,57.84,57.84,4400.0,46.3552,46.3633,46.3072,46.3072,4400.0
2012-08-09 13:10:00,57.84,57.85,57.78,57.83,21000.0,46.3072,46.3152,46.2592,46.2992,21000.0
2012-08-09 13:15:00,57.82,57.84,57.82,57.83,2900.0,46.2912,46.3072,46.2912,46.2992,2900.0
2012-08-09 13:20:00,57.84,57.85,57.81,57.83,6900.0,46.3072,46.3152,46.2832,46.2992,6900.0
2012-08-09 13:25:00,57.84,57.86,57.83,57.84,5400.0,46.3072,46.3232,46.2992,46.3072,5400.0
2012-08-09 13:30:00,57.85,57.87,57.83,57.83,6400.0,46.3152,46.3312,46.2992,46.2992,6400.0
2012-08-09 13:35:00,57.83,57.86,57.81,57.86,3600.0,46.2992,46.3232,46.2832,46.3232,3600.0
2012-08-09 13:40:00,57.86,57.89,57.84,57.86,5300.0,46.3232,46.3472,46.3072,46.3232,5300.0
2012-08-09 13:45:00,57.84,57.85,57.83,57.84,1100.0,46.3072,46.3152,46.2992,46.3072,1100.0
2012-08-09 13:50:00,57.84,57.85,57.82,57.84,2100.0,46.3072,46.3152,46.2912,46.3072,2100.0
2012-08-09 13:55:00,57.83,57.84,57.81,57.81,2500.0,46.2992,46.3072,46.2832,46.2832,2500.0
2012-08-09 14:00:00,57.81,57.84,57.81,57.83,7000.0,46.2832,46.3072,46.2832,46.2992,7000.0
2012-08-09 14:05:00,57.83,57.84,57.81,57.82,4100.0,46.2992,46.3072,46.2832,46.2912,4100.0
2012-08-09 14:10:00,57.82,57.83,57.81,57.81,6300.0,46.2912,46.2992,46.2832,46.2832,6300.0
2012-08-09 14:15:00,57.81,57.82,57.81,57.82,1600.0,46.2832,46.2912,46.2832,46.2912,1600.0
2012-08-09 14:20:00,57.81,57.83,57.81,57.82,4400.0,46.2832,46.2992,46.2832,46.2912,4400.0
2012-08-09 14:25:00,57.82,57.88,57.82,57.88,10800.0,46.2912,46.3392,46.2912,46.3392,10800.0
2012-08-09 14:30:00,57.87,57.92,57.87,57.92,3500.0,46.3312,46.3713,46.3312,46.3713,3500.0
2012-08-09 14:35:00,57.92,57.93,57.87,57.88,2300.0,46.3713,46.3793,46.3312,46.3392,2300.0
2012-08-09 14:40:00,57.87,57.95,57.87,57.92,26000.0,46.3312,46.3953,46.3312,46.3713,26000.0
2012-08-09 14:45:00,57.9,57.91,57.9,57.91,2400.0,46.3552,46.3633,46.3552,46.3633,2400.0
2012-08-09 14:50:00,57.9,57.93,57.9,57.93,4700.0,46.3552,46.3793,46.3552,46.3793,4700.0
2012-08-09 14:55:00,57.92,57.93,57.91,57.91,4300.0,46.3713,46.3793,46.3633,46.3633,4300.0
2012-08-09 15:00:00,57.9,57.9,57.86,57.86,7200.0,46.3552,46.3552,46.3232,46.3232,7200.0
2012-08-09 15:05:00,57.86,57.86,57.82,57.84,9000.0,46.3232,46.3232,46.2912,46.3072,9000.0
2012-08-09 15:10:00,57.83,57.89,57.83,57.89,10500.0,46.2992,46.3472,46.2992,46.3472,10500.0
2012-08-09 15:15:00,57.89,57.93,57.89,57.92,9600.0,46.3472,46.3793,46.3472,46.3713,9600.0
2012-08-09 15:20:00,57.93,57.93,57.88,57.92,12200.0,46.3793,46.3793,46.3392,46.3713,12200.0
2012-08-09 15:25:00,57.91,57.92,57.88,57.9,17900.0,46.3633,46.3713,46.3392,46.3552,17900.0
2012-08-09 15:30:00,57.89,57.92,57.84,57.84,13900.0,46.3472,46.3713,46.3072,46.3072,13900.0
2012-08-09 15:35:00,57.84,57.85,57.81,57.83,7300.0,46.3072,46.3152,46.2832,46.2992,7300.0
2012-08-09 15:40:00,57.83,57.84,57.81,57.84,14900.0,46.2992,46.3072,46.2832,46.3072,14900.0
2012-08-09 15:45:00,57.83,57.84,57.77,57.8,19300.0,46.2992,46.3072,46.2512,46.2752,19300.0
2012-08-09 15:50:00,57.79,57.81,57.74,57.76,29400.0,46.2672,46.2832,46.2271,46.2432,29400.0
2012-08-09 15:55:00,57.75,57.78,57.73,57.77,88100.0,46.2352,46.2592,46.2191,46.2512,88100.0
2012-08-10 09:30:00,57.75,57.8,57.6,57.6,97400.0,46.2352,46.2752,46.1151,46.1151,97400.0
2012-08-10 09:35:00,57.6,57.69,57.58,57.68,44300.0,46.1151,46.1871,46.0991,46.1791,44300.0
2012-08-10 09:40:00,57.68,57.74,57.67,57.69,28400.0,46.1791,46.2271,46.1711,46.1871,28400.0
2012-08-10 09:45:00,57.69,57.7,57.62,57.67,84800.0,46.1871,46.1951,46.1311,46.1711,84800.0
2012-08-10 09:50:00,57.66,57.66,57.62,57.66,16000.0,46.1631,46.1631,46.1311,46.1631,16000.0
2012-08-10 09:55:00,57.66,57.72,57.65,57.71,30000.0,46.1631,46.2111,46.1551,46.2031,30000.0
2012-08-10 10:00:00,57.72,57.75,57.68,57.74,15200.0,46.2111,46.2352,46.1791,46.2271,15200.0
2012-08-10 10:05:00,57.75,57.8,57.75,57.8,10300.0,46.2352,46.2752,46.2352,46.2752,10300.0
2012-08-10 10:10:00,57.8,57.93,57.8,57.93,18000.0,46.2752,46.3793,46.2752,46.3793,18000.0
2012-08-10 10:15:00,57.95,57.97,57.91,57.92,5800.0,46.3953,46.4113,46.3633,46.3713,5800.0
2012-08-10 10:20:00,57.92,57.95,57.91,57.92,8500.0,46.3713,46.3953,46.3633,46.3713,8500.0
2012-08-10 10:25:00,57.92,57.96,57.92,57.95,13900.0,46.3713,46.4033,46.3713,46.3953,13900.0
2012-08-10 10:30:00,57.96,58.07,57.96,58.05,13100.0,46.4033,46.4913,46.4033,46.4753,13100.0
2012-08-10 10:35:00,58.05,58.06,58.02,58.05,5200.0,46.4753,46.4833,46.4513,46.4753,5200.0
2012-08-10 10:40:00,58.05,58.07,58.04,58.06,5400.0,46.4753,46.4913,46.4673,46.4833,5400.0
2012-08-10 10:45:00,58.07,58.07,58.04,58.04,4600.0,46.4913,46.4913,46.4673,46.4673,4600.0
2012-08-10 10:50:00,58.05,58.05,58.0,58.02,82700.0,46.4753,46.4753,46.4353,46.4513,82700.0
2012-08-10 10:55:00,58.02,58.02,57.99,58.02,40000.0,46.4513,46.4513,46.4273,46.4513,40000.0
2012-08-10 11:00:00,58.02,58.06,57.95,57.95,31000.0,46.4513,46.4833,46.3953,46.3953,31000.0
2012-08-10 11:05:00,57.94,57.97,57.91,57.96,22200.0,46.3873,46.4113,46.3633,46.4033,22200.0
2012-08-10 11:10:00,57.97,57.98,57.93,57.96,8100.0,46.4113,46.4193,46.3793,46.4033,8100.0
2012-08-10 11:15:00,57.96,57.98,57.94,57.94,5700.0,46.4033,46.4193,46.3873,46.3873,5700.0
2012-08-10 11:20:00,57.95,58.01,57.95,58.01,6900.0,46.3953,46.4433,46.3953,46.4433,6900.0
2012-08-10 11:25:00,58.01,58.1,58.01,58.08,6400.0,46.4433,46.5154,46.4433,46.4994,6400.0
2012-08-10 11:30:00,58.08,58.1,58.06,58.06,6500.0,46.4994,46.5154,46.4833,46.4833,6500.0
2012-08-10 11:35:00,58.05,58.09,58.03,58.08,9900.0,46.4753,46.5074,46.4593,46.4994,9900.0
2012-08-10 11:40:00,58.06,58.1,58.04,58.04,14900.0,46.4833,46.5154,46.4673,46.4673,14900.0
2012-08-10 11:45:00,58.04,58.1,58.04,58.1,3400.0,46.4673,46.5154,46.4673,46.5154,3400.0
2012-08-10 11:50:00,58.1,58.15,58.08,58.08,6500.0,46.5154,46.5554,46.4994,46.4994,6500.0
2012-08-10 11:55:00,58.08,58.1,58.08,58.09,3100.0,46.4994,46.5154,46.4994,46.5074,3100.0
2012-08-10 12:00:00,58.09,58.09,58.06,58.06,15900.0,46.5074,46.5074,46.4833,46.4833,15900.0
2012-08-10 12:05:00,58.05,58.05,58.0,58.0,6500.0,46.4753,46.4753,46.4353,46.4353,6500.0
2012-08-10 12:10:00,58.01,58.02,58.0,58.0,3000.0,46.4433,46.4513,46.4353,46.4353,3000.0
2012-08-10 12:15:00,58.01,58.01,57.99,58.01,6300.0,46.4433,46.4433,46.4273,46.4433,6300.0
2012-08-10 12:20:00,58.01,58.04,58.0,58.04,1800.0,46.4433,46.4673,46.4353,46.4673,1800.0
2012-08-10 12:25:00,58.04,58.08,58.04,58.07,3800.0,46.4673,46.4994,46.4673,46.4913,3800.0
2012-08-10 12:30:00,58.08,58.1,58.08,58.09,4800.0,46.4994,46.5154,46.4994,46.5074,4800.0
2012-08-10 12:35:00,58.09,58.11,58.08,58.1,3000.0,46.5074,46.5234,46.4994,46.5154,3000.0
2012-08-10 12:40:00,58.09,58.1,58.08,58.09,6000.0,46.5074,46.5154,46.4994,46.5074,6000.0
2012-08-10 12:45:00,58.08,58.09,58.04,58.05,9300.0,46.4994,46.5074,46.4673,46.4753,9300.0
2012-08-10 12:50:00,58.04,58.08,58.04,58.08,7600.0,46.4673,46.4994,46.4673,46.4994,7600.0
2012-08-10 12:55:00,58.06,58.08,58.06,58.07,2400.0,46.4833,46.4994,46.4833,46.4913,2400.0
2012-08-10 13:00:00,58.08,58.09,58.08,58.09,7100.0,46.4994,46.5074,46.4994,46.5074,7100.0
2012-08-10 13:05:00,58.09,58.09,58.06,58.07,3000.0,46.5074,46.5074,46.4833,46.4913,3000.0
2012-08-10 13:10:00,58.06,58.06,58.05,58.05,3300.0,46.4833,46.4833,46.4753,46.4753,3300.0
2012-08-10 13:15:00,58.05,58.06,58.04,58.06,1900.0,46.4753,46.4833,46.4673,46.4833,1900.0
2012-08-10 13:20:00,58.06,58.07,58.05,58.07,3000.0,46.4833,46.4913,46.4753,46.4913,3000.0
2012-08-10 13:25:00,58.07,58.09,58.07,58.08,4700.0,46.4913,46.5074,46.4913,46.4994,4700.0
2012-08-10 13:30:00,58.08,58.09,58.07,58.07,3500.0,46.4994,46.5074,46.4913,46.4913,3500.0
2012-08-10 13:35:00,58.07,58.11,58.07,58.09,3900.0,46.4913,46.5234,46.4913,46.5074,3900.0
2012-08-10 13:40:00,58.1,58.14,58.1,58.11,3500.0,46.5154,46.5474,46.5154,46.5234,3500.0
2012-08-10 13:45:00,58.11,58.13,58.11,58.13,1400.0,46.5234,46.5394,46.5234,46.5394,1400.0
2012-08-10 13:50:00,58.13,58.13,58.11,58.11,2500.0,46.5394,46.5394,46.5234,46.5234,2500.0
2012-08-10 13:55:00,58.12,58.12,58.08,58.08,2200.0,46.5314,46.5314,46.4994,46.4994,2200.0
2012-08-10 14:00:00,58.08,58.12,58.08,58.12,4900.0,46.4994,46.5314,46.4994,46.5314,4900.0
2012-08-10 14:05:00,58.11,58.12,58.09,58.09,2000.0,46.5234,46.5314,46.5074,46.5074,2000.0
2012-08-10 14:10:00,58.09,58.1,58.04,58.04,3800.0,46.5074,46.5154,46.4673,46.4673,3800.0
2012-08-10 14:15:00,58.04,58.08,58.04,58.08,8800.0,46.4673,46.4994,46.4673,46.4994,8800.0
2012-08-10 14:20:00,58.08,58.12,58.08,58.12,2200.0,46.4994,46.5314,46.4994,46.5314,2200.0
2012-08-10 14:25:00,58.12,58.13,58.11,58.13,7400.0,46.5314,46.5394,46.5234,46.5394,7400.0
2012-08-10 14:30:00,58.11,58.13,58.11,58.12,2300.0,46.5234,46.5394,46.5234,46.5314,2300.0
2012-08-10 14:35:00,58.13,58.14,58.13,58.13,7000.0,46.5394,46.5474,46.5394,46.5394,7000.0
2012-08-10 14:40:00,58.14,58.14,58.13,58.14,900.0,46.5474,46.5474,46.5394,46.5474,900.0
2012-08-10 14:45:00,58.14,58.18,58.14,58.18,4400.0,46.5474,46.5794,46.5474,46.5794,4400.0
2012-08-10 14:50:00,58.17,58.22,58.17,58.21,6700.0,46.5714,46.6114,46.5714,46.6034,6700.0
2012-08-10 14:55:00,58.2,58.24,58.19,58.21,30700.0,46.5954,46.6275,46.5874,46.6034,30700.0
2012-08-10 15:00:00,58.21,58.22,58.2,58.2,6700.0,46.6034,46.6114,46.5954,46.5954,6700.0
2012-08-10 15:05:00,58.2,58.2,58.2,58.2,3300.0,46.5954,46.5954,46.5954,46.5954,3300.0
2012-08-10 15:10:00,58.21,58.22,58.2,58.21,6400.0,46.6034,46.6114,46.5954,46.6034,6400.0
2012-08-10 15:15:00,58.2,58.25,58.2,58.23,4200.0,46.5954,46.6355,46.5954,46.6194,4200.0
2012-08-10 15:20:00,58.22,58.26,58.21,58.25,4800.0,46.6114,46.6435,46.6034,46.6355,4800.0
2012-08-10 15:25:00,58.26,58.28,58.26,58.28,3500.0,46.6435,46.6595,46.6435,46.6595,3500.0
2012-08-10 15:30:00,58.28,58.31,58.26,58.31,16800.0,46.6595,46.6835,46.6435,46.6835,16800.0
2012-08-10 15:35:00,58.3,58.3,58.26,58.26,12900.0,46.6755,46.6755,46.6435,46.6435,12900.0
2012-08-10 15:40:00,58.27,58.34,58.26,58.34,10500.0,46.6515,46.7075,46.6435,46.7075,10500.0
2012-08-10 15:45:00,58.33,58.4,58.32,58.32,26400.0,46.6995,46.7555,46.6915,46.6915,26400.0
2012-08-10 15:50:00,58.32,58.35,58.32,58.32,17100.0,46.6915,46.7155,46.6915,46.6915,17100.0
2012-08-10 15:55:00,58.33,58.33,58.28,58.3,70900.0,46.6995,46.6995,46.6595,46.6755,70900.0
2012-08-13 09:30:00,57.64,57.74,57.62,57.69,51800.0,46.1471,46.2271,46.1311,46.1871,51800.0
2012-08-13 09:35:00,57.69,57.71,57.67,57.71,16700.0,46.1871,46.2031,46.1711,46.2031,16700.0
2012-08-13 09:40:00,57.71,57.74,57.7,57.73,26200.0,46.2031,46.2271,46.1951,46.2191,26200.0
2012-08-13 09:45:00,57.72,57.78,57.72,57.76,21500.0,46.2111,46.2592,46.2111,46.2432,21500.0
2012-08-13 09:50:00,57.76,57.82,57.76,57.79,7800.0,46.2432,46.2912,46.2432,46.2672,7800.0
2012-08-13 09:55:00,57.79,57.81,57.76,57.77,3900.0,46.2672,46.2832,46.2432,46.2512,3900.0
2012-08-13 10:00:00,57.77,57.79,57.77,57.79,2600.0,46.2512,46.2672,46.2512,46.2672,2600.0
2012-08-13 10:05:00,57.77,57.78,57.68,57.69,14000.0,46.2512,46.2592,46.1791,46.1871,14000.0
2012-08-13 10:10:00,57.68,57.7,57.65,57.7,6300.0,46.1791,46.1951,46.1551,46.1951,6300.0
2012-08-13 10:15:00,57.69,57.7,57.64,57.66,17700.0,46.1871,46.1951,46.1471,46.1631,17700.0
2012-08-13 10:20:00,57.66,57.66,57.55,57.55,37300.0,46.1631,46.1631,46.075,46.075,37300.0
2012-08-13 10:25:00,57.53,57.55,57.5,57.55,14200.0,46.059,46.075,46.035,46.075,14200.0
2012-08-13 10:30:00,57.54,57.54,57.48,57.52,38100.0,46.067,46.067,46.019,46.051,38100.0
2012-08-13 10:35:00,57.51,57.52,57.49,57.5,10800.0,46.043,46.051,46.027,46.035,10800.0
2012-08-13 10:40:00,57.5,57.56,57.48,57.55,20100.0,46.035,46.083,46.019,46.075,20100.0
2012-08-13 10:45:00,57.54,57.6,57.5,57.57,77500.0,46.067,46.1151,46.035,46.091,77500.0
2012-08-13 10:50:00,57.57,57.57,57.49,57.49,18700.0,46.091,46.091,46.027,46.027,18700.0
2012-08-13 10:55:00,57.47,57.47,57.43,57.44,24900.0,46.011,46.011,45.979,45.987,24900.0
2012-08-13 11:00:00,57.45,57.47,57.35,57.37,52000.0,45.995,46.011,45.9149,45.9309,52000.0
2012-08-13 11:05:00,57.36,57.36,57.32,57.35,62900.0,45.9229,45.9229,45.8909,45.9149,62900.0
2012-08-13 11:10:00,57.35,57.35,57.33,57.35,27700.0,45.9149,45.9149,45.8989,45.9149,27700.0
2012-08-13 11:15:00,57.35,57.37,57.34,57.35,11400.0,45.9149,45.9309,45.9069,45.9149,11400.0
2012-08-13 11:20:00,57.35,57.42,57.35,57.42,5800.0,45.9149,45.971,45.9149,45.971,5800.0
2012-08-13 11:25:00,57.42,57.45,57.4,57.43,6800.0,45.971,45.995,45.9549,45.979,6800.0
2012-08-13 11:30:00,57.43,57.43,57.39,57.4,5400.0,45.979,45.979,45.9469,45.9549,5400.0
2012-08-13 11:35:00,57.4,57.42,57.4,57.41,11800.0,45.9549,45.971,45.9549,45.9629,11800.0
2012-08-13 11:40:00,57.41,57.42,57.4,57.42,500.0,45.9629,45.971,45.9549,45.971,500.0
2012-08-13 11:45:00,57.42,57.42,57.41,57.41,6600.0,45.971,45.971,45.9629,45.9629,6600.0
2012-08-13 11:50:00,57.4,57.43,57.4,57.43,3100.0,45.9549,45.979,45.9549,45.979,3100.0
2012-08-13 11:55:00,57.42,57.43,57.41,57.41,4100.0,45.971,45.979,45.9629,45.9629,4100.0
2012-08-13 12:00:00,57.4,57.41,57.37,57.37,6600.0,45.9549,45.9629,45.9309,45.9309,6600.0
2012-08-13 12:05:00,57.36,57.38,57.33,57.33,4500.0,45.9229,45.9389,45.8989,45.8989,4500.0
2012-08-13 12:10:00,57.35,57.4,57.35,57.4,2400.0,45.9149,45.9549,45.9149,45.9549,2400.0
2012-08-13 12:15:00,57.41,57.42,57.4,57.4,3600.0,45.9629,45.971,45.9549,45.9549,3600.0
2012-08-13 12:20:00,57.4,57.41,57.4,57.41,800.0,45.9549,45.9629,45.9549,45.9629,800.0
2012-08-13 12:25:00,57.39,57.39,57.37,57.38,2800.0,45.9469,45.9469,45.9309,45.9389,2800.0
2012-08-13 12:30:00,57.38,57.4,57.38,57.39,1400.0,45.9389,45.9549,45.9389,45.9469,1400.0
2012-08-13 12:35:00,57.39,57.4,57.39,57.4,500.0,45.9469,45.9549,45.9469,45.9549,500.0
2012-08-13 12:40:00,57.39,57.41,57.39,57.41,5500.0,45.9469,45.9629,45.9469,45.9629,5500.0
2012-08-13 12:45:00,57.42,57.44,57.42,57.44,1500.0,45.971,45.987,45.971,45.987,1500.0
2012-08-13 12:50:00,57.45,57.48,57.45,57.48,7500.0,45.995,46.019,45.995,46.019,7500.0
2012-08-13 12:55:00,57.48,57.48,57.46,57.46,4500.0,46.019,46.019,46.003,46.003,4500.0
2012-08-13 13:00:00,57.49,57.49,57.46,57.46,2900.0,46.027,46.027,46.003,46.003,2900.0
2012-08-13 13:05:00,57.45,57.46,57.44,57.44,11400.0,45.995,46.003,45.987,45.987,11400.0
2012-08-13 13:10:00,57.43,57.43,57.4,57.4,2500.0,45.979,45.979,45.9549,45.9549,2500.0
2012-08-13 13:15:00,57.41,57.42,57.41,57.41,4500.0,45.9629,45.971,45.9629,45.9629,4500.0
2012-08-13 13:20:00,57.4,57.41,57.38,57.39,4800.0,45.9549,45.9629,45.9389,45.9469,4800.0
2012-08-13 13:25:00,57.39,57.42,57.38,57.4,6700.0,45.9469,45.971,45.9389,45.9549,6700.0
2012-08-13 13:30:00,57.39,57.39,57.36,57.37,1800.0,45.9469,45.9469,45.9229,45.9309,1800.0
2012-08-13 13:35:00,57.36,57.39,57.36,57.39,1600.0,45.9229,45.9469,45.9229,45.9469,1600.0
2012-08-13 13:40:00,57.4,57.43,57.39,57.42,2500.0,45.9549,45.979,45.9469,45.971,2500.0
2012-08-13 13:45:00,57.43,57.48,57.43,57.48,2600.0,45.979,46.019,45.979,46.019,2600.0
2012-08-13 13:50:00,57.5,57.52,57.49,57.49,5900.0,46.035,46.051,46.027,46.027,5900.0
2012-08-13 13:55:00,57.51,57.51,57.49,57.51,4900.0,46.043,46.043,46.027,46.043,4900.0
2012-08-13 14:00:00,57.51,57.53,57.5,57.5,2200.0,46.043,46.059,46.035,46.035,2200.0
2012-08-13 14:05:00,57.5,57.5,57.48,57.48,10400.0,46.035,46.035,46.019,46.019,10400.0
2012-08-13 14:10:00,57.49,57.51,57.49,57.51,1800.0,46.027,46.043,46.027,46.043,1800.0
2012-08-13 14:15:00,57.52,57.55,57.51,57.55,1900.0,46.051,46.075,46.043,46.075,1900.0
2012-08-13 14:20:00,57.55,57.56,57.55,57.55,4700.0,46.075,46.083,46.075,46.075,4700.0
2012-08-13 14:25:00,57.57,57.6,57.51,57.51,12500.0,46.091,46.1151,46.043,46.043,12500.0
2012-08-13 14:30:00,57.53,57.56,57.53,57.54,3400.0,46.059,46.083,46.059,46.067,3400.0
2012-08-13 14:35:00,57.54,57.55,57.54,57.54,600.0,46.067,46.075,46.067,46.067,600.0
2012-08-13 14:40:00,57.55,57.55,57.53,57.54,4200.0,46.075,46.075,46.059,46.067,4200.0
2012-08-13 14:45:00,57.54,57.55,57.54,57.55,1600.0,46.067,46.075,46.067,46.075,1600.0
2012-08-13 14:50:00,57.55,57.63,57.54,57.63,18300.0,46.075,46.1391,46.067,46.1391,18300.0
2012-08-13 14:55:00,57.62,57.65,57.58,57.58,9300.0,46.1311,46.1551,46.0991,46.0991,9300.0
2012-08-13 15:00:00,57.58,57.6,57.58,57.58,4100.0,46.0991,46.1151,46.0991,46.0991,4100.0
2012-08-13 15:05:00,57.58,57.59,57.55,57.55,3600.0,46.0991,46.1071,46.075,46.075,3600.0
2012-08-13 15:10:00,57.55,57.55,57.54,57.55,1100.0,46.075,46.075,46.067,46.075,1100.0
2012-08-13 15:15:00,57.55,57.56,57.53,57.53,15400.0,46.075,46.083,46.059,46.059,15400.0
2012-08-13 15:20:00,57.53,57.54,57.48,57.49,8800.0,46.059,46.067,46.019,46.027,8800.0
2012-08-13 15:25:00,57.5,57.52,57.49,57.51,24800.0,46.035,46.051,46.027,46.043,24800.0
2012-08-13 15:30:00,57.5,57.54,57.5,57.51,8600.0,46.035,46.067,46.035,46.043,8600.0
2012-08-13 15:35:00,57.52,57.58,57.51,57.57,9900.0,46.051,46.0991,46.043,46.091,9900.0
2012-08-13 15:40:00,57.57,57.58,57.55,57.57,16100.0,46.091,46.0991,46.075,46.091,16100.0
2012-08-13 15:45:00,57.58,57.59,57.56,57.57,9600.0,46.0991,46.1071,46.083,46.091,9600.0
2012-08-13 15:50:00,57.57,57.58,57.55,57.57,17200.0,46.091,46.0991,46.075,46.091,17200.0
2012-08-13 15:55:00,57.57,57.63,57.55,57.62,64200.0,46.091,46.1391,46.075,46.1311,64200.0
2012-08-14 09:30:00,58.28,58.32,58.19,58.2,68500.0,46.6595,46.6915,46.5874,46.5954,68500.0
2012-08-14 09:35:00,58.2,58.23,58.14,58.22,54100.0,46.5954,46.6194,46.5474,46.6114,54100.0
2012-08-14 09:40:00,58.19,58.2,58.16,58.2,10300.0,46.5874,46.5954,46.5634,46.5954,10300.0
2012-08-14 09:45:00,58.2,58.23,58.19,58.23,5100.0,46.5954,46.6194,46.5874,46.6194,5100.0
2012-08-14 09:50:00,58.23,58.23,58.18,58.18,2500.0,46.6194,46.6194,46.5794,46.5794,2500.0
2012-08-14 09:55:00,58.15,58.18,58.1,58.18,5900.0,46.5554,46.5794,46.5154,46.5794,5900.0
2012-08-14 10:00:00,58.19,58.21,58.16,58.2,3600.0,46.5874,46.6034,46.5634,46.5954,3600.0
2012-08-14 10:05:00,58.17,58.19,58.16,58.17,5600.0,46.5714,46.5874,46.5634,46.5714,5600.0
2012-08-14 10:10:00,58.17,58.22,58.16,58.22,5400.0,46.5714,46.6114,46.5634,46.6114,5400.0
2012-08-14 10:15:00,58.23,58.24,58.2,58.22,16500.0,46.6194,46.6275,46.5954,46.6114,16500.0
2012-08-14 10:20:00,58.22,58.23,58.18,58.2,2700.0,46.6114,46.6194,46.5794,46.5954,2700.0
2012-08-14 10:25:00,58.18,58.19,58.15,58.17,9300.0,46.5794,46.5874,46.5554,46.5714,9300.0
2012-08-14 10:30:00,58.17,58.17,58.11,58.12,10700.0,46.5714,46.5714,46.5234,46.5314,10700.0
2012-08-14 10:35:00,58.13,58.15,58.12,58.15,4000.0,46.5394,46.5554,46.5314,46.5554,4000.0
2012-08-14 10:40:00,58.15,58.18,58.15,58.18,3900.0,46.5554,46.5794,46.5554,46.5794,3900.0
2012-08-14 10:45:00,58.19,58.19,58.18,58.18,2300.0,46.5874,46.5874,46.5794,46.5794,2300.0
2012-08-14 10:50:00,58.19,58.22,58.19,58.2,3900.0,46.5874,46.6114,46.5874,46.5954,3900.0
2012-08-14 10:55:00,58.2,58.2,58.18,58.18,600.0,46.5954,46.5954,46.5794,46.5794,600.0
2012-08-14 11:00:00,58.19,58.21,58.18,58.21,3800.0,46.5874,46.6034,46.5794,46.6034,3800.0
2012-08-14 11:05:00,58.21,58.22,58.21,58.22,1500.0,46.6034,46.6114,46.6034,46.6114,1500.0
2012-08-14 11:10:00,58.22,58.23,58.22,58.23,900.0,46.6114,46.6194,46.6114,46.6194,900.0
2012-08-14 11:15:00,58.23,58.23,58.23,58.23,1800.0,46.6194,46.6194,46.6194,46.6194,1800.0
2012-08-14 11:20:00,58.22,58.22,58.19,58.19,4200.0,46.6114,46.6114,46.5874,46.5874,4200.0
2012-08-14 11:25:00,58.2,58.22,58.2,58.2,1900.0,46.5954,46.6114,46.5954,46.5954,1900.0
2012-08-14 11:30:00,58.21,58.25,58.21,58.25,5300.0,46.6034,46.6355,46.6034,46.6355,5300.0
2012-08-14 11:35:00,58.25,58.25,58.21,58.22,4300.0,46.6355,46.6355,46.6034,46.6114,4300.0
2012-08-14 11:40:00,58.22,58.25,58.22,58.25,4200.0,46.6114,46.6355,46.6114,46.6355,4200.0
2012-08-14 11:45:00,58.26,58.27,58.26,58.27,5400.0,46.6435,46.6515,46.6435,46.6515,5400.0
2012-08-14 11:50:00,58.27,58.27,58.21,58.21,4400.0,46.6515,46.6515,46.6034,46.6034,4400.0
2012-08-14 11:55:00,58.22,58.22,58.21,58.22,1900.0,46.6114,46.6114,46.6034,46.6114,1900.0
2012-08-14 12:00:00,58.23,58.23,58.22,58.23,6000.0,46.6194,46.6194,46.6114,46.6194,6000.0
2012-08-14 12:05:00,58.23,58.26,58.23,58.26,1300.0,46.6194,46.6435,46.6194,46.6435,1300.0
2012-08-14 12:10:00,58.26,58.27,58.24,58.24,2500.0,46.6435,46.6515,46.6275,46.6275,2500.0
2012-08-14 12:15:00,58.24,58.24,58.22,58.22,3000.0,46.6275,46.6275,46.6114,46.6114,3000.0
2012-08-14 12:20:00,58.2,58.2,58.2,58.2,3500.0,46.5954,46.5954,46.5954,46.5954,3500.0
2012-08-14 12:25:00,58.21,58.22,58.2,58.22,2100.0,46.6034,46.6114,46.5954,46.6114,2100.0
2012-08-14 12:30:00,58.24,58.24,58.22,58.22,7100.0,46.6275,46.6275,46.6114,46.6114,7100.0
2012-08-14 12:35:00,58.21,58.21,58.18,58.18,2100.0,46.6034,46.6034,46.5794,46.5794,2100.0
2012-08-14 12:40:00,58.16,58.16,58.12,58.15,6800.0,46.5634,46.5634,46.5314,46.5554,6800.0
2012-08-14 12:45:00,58.14,58.14,58.13,58.14,2300.0,46.5474,46.5474,46.5394,46.5474,2300.0
2012-08-14 12:50:00,58.16,58.16,58.15,58.15,500.0,46.5634,46.5634,46.5554,46.5554,500.0
2012-08-14 12:55:00,58.13,58.14,58.13,58.13,2000.0,46.5394,46.5474,46.5394,46.5394,2000.0
2012-08-14 13:00:00,58.13,58.16,58.13,58.16,2500.0,46.5394,46.5634,46.5394,46.5634,2500.0
2012-08-14 13:05:00,58.18,58.18,58.17,58.17,5700.0,46.5794,46.5794,46.5714,46.5714,5700.0
2012-08-14 13:10:00,58.17,58.17,58.13,58.15,4300.0,46.5714,46.5714,46.5394,46.5554,4300.0
2012-08-14 13:15:00,58.16,58.16,58.14,58.14,1100.0,46.5634,46.5634,46.5474,46.5474,1100.0
2012-08-14 13:20:00,58.14,58.16,58.12,58.16,1500.0,46.5474,46.5634,46.5314,46.5634,1500.0
2012-08-14 13:25:00,58.16,58.16,58.15,58.15,1900.0,46.5634,46.5634,46.5554,46.5554,1900.0
2012-08-14 13:30:00,58.15,58.18,58.15,58.18,1100.0,46.5554,46.5794,46.5554,46.5794,1100.0
2012-08-14 13:35:00,58.17,58.18,58.16,58.16,1500.0,46.5714,46.5794,46.5634,46.5634,1500.0
2012-08-14 13:40:00,58.16,58.18,58.16,58.18,2400.0,46.5634,46.5794,46.5634,46.5794,2400.0
2012-08-14 13:45:00,58.17,58.18,58.16,58.18,3000.0,46.5714,46.5794,46.5634,46.5794,3000.0
2012-08-14 13:50:00,58.18,58.18,58.17,58.17,600.0,46.5794,46.5794,46.5714,46.5714,600.0
2012-08-14 13:55:00,58.17,58.17,58.15,58.16,1600.0,46.5714,46.5714,46.5554,46.5634,1600.0
2012-08-14 14:00:00,58.16,58.16,58.16,58.16,0.0,46.5634,46.5634,46.5634,46.5634,0.0
2012-08-14 14:05:00,58.17,58.18,58.15,58.18,2700.0,46.5714,46.5794,46.5554,46.5794,2700.0
2012-08-14 14:10:00,58.18,58.19,58.17,58.17,1700.0,46.5794,46.5874,46.5714,46.5714,1700.0
2012-08-14 14:15:00,58.16,58.18,58.14,58.14,4400.0,46.5634,46.5794,46.5474,46.5474,4400.0
2012-08-14 14:20:00,58.14,58.15,58.13,58.14,9500.0,46.5474,46.5554,46.5394,46.5474,9500.0
2012-08-14 14:25:00,58.15,58.16,58.15,58.16,7000.0,46.5554,46.5634,46.5554,46.5634,7000.0
2012-08-14 14:30:00,58.17,58.18,58.17,58.17,2900.0,46.5714,46.5794,46.5714,46.5714,2900.0
2012-08-14 14:35:00,58.16,58.17,58.13,58.13,3800.0,46.5634,46.5714,46.5394,46.5394,3800.0
2012-08-14 14:40:00,58.13,58.15,58.12,58.12,8100.0,46.5394,46.5554,46.5314,46.5314,8100.0
2012-08-14 14:45:00,58.11,58.15,58.11,58.14,4300.0,46.5234,46.5554,46.5234,46.5474,4300.0
2012-08-14 14:50:00,58.14,58.15,58.13,58.15,3600.0,46.5474,46.5554,46.5394,46.5554,3600.0
2012-08-14 14:55:00,58.15,58.18,58.15,58.18,2400.0,46.5554,46.5794,46.5554,46.5794,2400.0
2012-08-14 15:00:00,58.18,58.18,58.16,58.16,1300.0,46.5794,46.5794,46.5634,46.5634,1300.0
2012-08-14 15:05:00,58.14,58.14,58.1,58.1,7100.0,46.5474,46.5474,46.5154,46.5154,7100.0
2012-08-14 15:10:00,58.1,58.11,58.07,58.09,20600.0,46.5154,46.5234,46.4913,46.5074,20600.0
2012-08-14 15:15:00,58.09,58.11,58.06,58.11,15200.0,46.5074,46.5234,46.4833,46.5234,15200.0
2012-08-14 15:20:00,58.12,58.13,58.11,58.11,3400.0,46.5314,46.5394,46.5234,46.5234,3400.0
2012-08-14 15:25:00,58.11,58.13,58.1,58.11,2200.0,46.5234,46.5394,46.5154,46.5234,2200.0
2012-08-14 15:30:00,58.12,58.13,58.05,58.05,6200.0,46.5314,46.5394,46.4753,46.4753,6200.0
2012-08-14 15:35:00,58.05,58.05,58.0,58.05,12900.0,46.4753,46.4753,46.4353,46.4753,12900.0
2012-08-14 15:40:00,58.04,58.05,58.01,58.02,28700.0,46.4673,46.4753,46.4433,46.4513,28700.0
2012-08-14 15:45:00,58.02,58.04,58.02,58.02,6700.0,46.4513,46.4673,46.4513,46.4513,6700.0
2012-08-14 15:50:00,58.03,58.03,57.93,57.93,44100.0,46.4593,46.4593,46.3793,46.3793,44100.0
2012-08-14 15:55:00,57.95,58.07,57.95,58.06,75000.0,46.3953,46.4913,46.3953,46.4833,75000.0
2012-08-15 09:30:00,57.67,57.77,57.6,57.74,49300.0,46.1711,46.2512,46.1151,46.2271,49300.0
2012-08-15 09:35:00,57.75,57.75,57.64,57.66,10900.0,46.2352,46.2352,46.1471,46.1631,10900.0
2012-08-15 09:40:00,57.69,57.73,57.65,57.72,137400.0,46.1871,46.2191,46.1551,46.2111,137400.0
2012-08-15 09:45:00,57.72,57.74,57.64,57.73,41800.0,46.2111,46.2271,46.1471,46.2191,41800.0
2012-08-15 09:50:00,57.73,57.77,57.73,57.77,13800.0,46.2191,46.2512,46.2191,46.2512,13800.0
2012-08-15 09:55:00,57.76,57.81,57.76,57.77,8800.0,46.2432,46.2832,46.2432,46.2512,8800.0
2012-08-15 10:00:00,57.78,57.83,57.77,57.83,15200.0,46.2592,46.2992,46.2512,46.2992,15200.0
2012-08-15 10:05:00,57.83,57.83,57.77,57.82,15500.0,46.2992,46.2992,46.2512,46.2912,15500.0
2012-08-15 10:10:00,57.84,57.85,57.77,57.77,8800.0,46.3072,46.3152,46.2512,46.2512,8800.0
2012-08-15 10:15:00,57.78,57.78,57.7,57.72,54000.0,46.2592,46.2592,46.1951,46.2111,54000.0
2012-08-15 10:20:00,57.73,57.73,57.67,57.69,6100.0,46.2191,46.2191,46.1711,46.1871,6100.0
2012-08-15 10:25:00,57.68,57.76,57.68,57.74,39000.0,46.1791,46.2432,46.1791,46.2271,39000.0
2012-08-15 10:30:00,57.74,57.78,57.72,57.73,17100.0,46.2271,46.2592,46.2111,46.2191,17100.0
2012-08-15 10:35:00,57.73,57.73,57.69,57.7,10200.0,46.2191,46.2191,46.1871,46.1951,10200.0
2012-08-15 10:40:00,57.69,57.69,57.61,57.64,29800.0,46.1871,46.1871,46.1231,46.1471,29800.0
2012-08-15 10:45:00,57.65,57.67,57.64,57.65,14300.0,46.1551,46.1711,46.1471,46.1551,14300.0
2012-08-15 10:50:00,57.67,57.72,57.66,57.71,14400.0,46.1711,46.2111,46.1631,46.2031,14400.0
2012-08-15 10:55:00,57.71,57.75,57.71,57.75,8400.0,46.2031,46.2352,46.2031,46.2352,8400.0
2012-08-15 11:00:00,57.74,57.75,57.72,57.72,5300.0,46.2271,46.2352,46.2111,46.2111,5300.0
2012-08-15 11:05:00,57.73,57.78,57.72,57.78,5100.0,46.2191,46.2592,46.2111,46.2592,5100.0
2012-08-15 11:10:00,57.78,57.8,57.75,57.76,10100.0,46.2592,46.2752,46.2352,46.2432,10100.0
2012-08-15 11:15:00,57.76,57.77,57.75,57.76,2800.0,46.2432,46.2512,46.2352,46.2432,2800.0
2012-08-15 11:20:00,57.75,57.76,57.73,57.75,9700.0,46.2352,46.2432,46.2191,46.2352,9700.0
2012-08-15 11:25:00,57.74,57.74,57.71,57.72,5400.0,46.2271,46.2271,46.2031,46.2111,5400.0
2012-08-15 11:30:00,57.72,57.74,57.72,57.72,7100.0,46.2111,46.2271,46.2111,46.2111,7100.0
2012-08-15 11:35:00,57.73,57.77,57.73,57.77,3800.0,46.2191,46.2512,46.2191,46.2512,3800.0
2012-08-15 11:40:00,57.76,57.76,57.73,57.73,5500.0,46.2432,46.2432,46.2191,46.2191,5500.0
2012-08-15 11:45:00,57.75,57.77,57.75,57.77,2600.0,46.2352,46.2512,46.2352,46.2512,2600.0
2012-08-15 11:50:00,57.77,57.78,57.77,57.78,1300.0,46.2512,46.2592,46.2512,46.2592,1300.0
2012-08-15 11:55:00,57.78,57.78,57.78,57.78,700.0,46.2592,46.2592,46.2592,46.2592,700.0
2012-08-15 12:00:00,57.79,57.79,57.79,57.79,1400.0,46.2672,46.2672,46.2672,46.2672,1400.0
2012-08-15 12:05:00,57.79,57.79,57.76,57.76,1800.0,46.2672,46.2672,46.2432,46.2432,1800.0
2012-08-15 12:10:00,57.76,57.76,57.75,57.75,500.0,46.2432,46.2432,46.2352,46.2352,500.0
2012-08-15 12:15:00,57.74,57.74,57.73,57.73,1300.0,46.2271,46.2271,46.2191,46.2191,1300.0
2012-08-15 12:20:00,57.72,57.76,57.72,57.76,7300.0,46.2111,46.2432,46.2111,46.2432,7300.0
2012-08-15 12:25:00,57.76,57.76,57.75,57.75,1900.0,46.2432,46.2432,46.2352,46.2352,1900.0
2012-08-15 12:30:00,57.76,57.76,57.74,57.76,10900.0,46.2432,46.2432,46.2271,46.2432,10900.0
2012-08-15 12:35:00,57.76,57.78,57.73,57.73,12000.0,46.2432,46.2592,46.2191,46.2191,12000.0
2012-08-15 12:40:00,57.74,57.76,57.74,57.76,14300.0,46.2271,46.2432,46.2271,46.2432,14300.0
2012-08-15 12:45:00,57.74,57.76,57.73,57.73,18500.0,46.2271,46.2432,46.2191,46.2191,18500.0
2012-08-15 12:50:00,57.73,57.75,57.73,57.73,6200.0,46.2191,46.2352,46.2191,46.2191,6200.0
2012-08-15 12:55:00,57.75,57.77,57.74,57.75,7400.0,46.2352,46.2512,46.2271,46.2352,7400.0
2012-08-15 13:00:00,57.74,57.74,57.73,57.73,2200.0,46.2271,46.2271,46.2191,46.2191,2200.0
2012-08-15 13:05:00,57.72,57.72,57.7,57.72,4100.0,46.2111,46.2111,46.1951,46.2111,4100.0
2012-08-15 13:10:00,57.72,57.72,57.72,57.72,2200.0,46.2111,46.2111,46.2111,46.2111,2200.0
2012-08-15 13:15:00,57.72,57.75,57.72,57.75,4100.0,46.2111,46.2352,46.2111,46.2352,4100.0
2012-08-15 13:20:00,57.75,57.76,57.74,57.74,3200.0,46.2352,46.2432,46.2271,46.2271,3200.0
2012-08-15 13:25:00,57.74,57.76,57.73,57.75,6200.0,46.2271,46.2432,46.2191,46.2352,6200.0
2012-08-15 13:30:00,57.75,57.76,57.75,57.76,1800.0,46.2352,46.2432,46.2352,46.2432,1800.0
2012-08-15 13:35:00,57.76,57.77,57.76,57.77,2400.0,46.2432,46.2512,46.2432,46.2512,2400.0
2012-08-15 13:40:00,57.77,57.77,57.73,57.73,5700.0,46.2512,46.2512,46.2191,46.2191,5700.0
2012-08-15 13:45:00,57.72,57.74,57.68,57.71,3900.0,46.2111,46.2271,46.1791,46.2031,3900.0
2012-08-15 13:50:00,57.72,57.74,57.7,57.74,6000.0,46.2111,46.2271,46.1951,46.2271,6000.0
2012-08-15 13:55:00,57.74,57.75,57.73,57.73,2800.0,46.2271,46.2352,46.2191,46.2191,2800.0
2012-08-15 14:00:00,57.72,57.74,57.71,57.73,3000.0,46.2111,46.2271,46.2031,46.2191,3000.0
2012-08-15 14:05:00,57.73,57.74,57.73,57.74,1500.0,46.2191,46.2271,46.2191,46.2271,1500.0
2012-08-15 14:10:00,57.73,57.76,57.73,57.76,3800.0,46.2191,46.2432,46.2191,46.2432,3800.0
2012-08-15 14:15:00,57.76,57.81,57.76,57.8,4300.0,46.2432,46.2832,46.2432,46.2752,4300.0
2012-08-15 14:20:00,57.79,57.8,57.78,57.8,3700.0,46.2672,46.2752,46.2592,46.2752,3700.0
2012-08-15 14:25:00,57.81,57.82,57.8,57.8,13100.0,46.2832,46.2912,46.2752,46.2752,13100.0
2012-08-15 14:30:00,57.8,57.8,57.74,57.75,6200.0,46.2752,46.2752,46.2271,46.2352,6200.0
2012-08-15 14:35:00,57.76,57.8,57.75,57.8,4400.0,46.2432,46.2752,46.2352,46.2752,4400.0
2012-08-15 14:40:00,57.8,57.84,57.79,57.79,16900.0,46.2752,46.3072,46.2672,46.2672,16900.0
2012-08-15 14:45:00,57.8,57.82,57.79,57.82,8100.0,46.2752,46.2912,46.2672,46.2912,8100.0
2012-08-15 14:50:00,57.83,57.89,57.82,57.86,13300.0,46.2992,46.3472,46.2912,46.3232,13300.0
2012-08-15 14:55:00,57.84,57.84,57.82,57.84,5500.0,46.3072,46.3072,46.2912,46.3072,5500.0
2012-08-15 15:00:00,57.83,57.83,57.79,57.79,4000.0,46.2992,46.2992,46.2672,46.2672,4000.0
2012-08-15 15:05:00,57.79,57.81,57.79,57.8,1800.0,46.2672,46.2832,46.2672,46.2752,1800.0
2012-08-15 15:10:00,57.79,57.8,57.73,57.75,11800.0,46.2672,46.2752,46.2191,46.2352,11800.0
2012-08-15 15:15:00,57.75,57.8,57.75,57.8,7600.0,46.2352,46.2752,46.2352,46.2752,7600.0
2012-08-15 15:20:00,57.8,57.8,57.78,57.79,10000.0,46.2752,46.2752,46.2592,46.2672,10000.0
2012-08-15 15:25:00,57.78,57.78,57.74,57.75,13100.0,46.2592,46.2592,46.2271,46.2352,13100.0
2012-08-15 15:30:00,57.76,57.77,57.73,57.73,9100.0,46.2432,46.2512,46.2191,46.2191,9100.0
2012-08-15 15:35:00,57.72,57.72,57.71,57.72,1700.0,46.2111,46.2111,46.2031,46.2111,1700.0
2012-08-15 15:40:00,57.71,57.77,57.69,57.77,13800.0,46.2031,46.2512,46.1871,46.2512,13800.0
2012-08-15 15:45:00,57.77,57.79,57.76,57.79,9400.0,46.2512,46.2672,46.2432,46.2672,9400.0
2012-08-15 15:50:00,57.79,57.79,57.73,57.74,24500.0,46.2672,46.2672,46.2191,46.2271,24500.0
2012-08-15 15:55:00,57.73,57.75,57.63,57.69,79000.0,46.2191,46.2352,46.1391,46.1871,79000.0
2012-08-16 09:30:00,57.99,57.99,57.86,57.88,81900.0,46.4273,46.4273,46.3232,46.3392,81900.0
2012-08-16 09:35:00,57.87,57.89,57.83,57.89,29000.0,46.3312,46.3472,46.2992,46.3472,29000.0
2012-08-16 09:40:00,57.92,57.92,57.87,57.9,36900.0,46.3713,46.3713,46.3312,46.3552,36900.0
2012-08-16 09:45:00,57.91,57.94,57.89,57.91,8000.0,46.3633,46.3873,46.3472,46.3633,8000.0
2012-08-16 09:50:00,57.9,57.93,57.9,57.92,4300.0,46.3552,46.3793,46.3552,46.3713,4300.0
2012-08-16 09:55:00,57.92,57.92,57.89,57.9,12000.0,46.3713,46.3713,46.3472,46.3552,12000.0
2012-08-16 10:00:00,57.9,57.91,57.81,57.84,48100.0,46.3552,46.3633,46.2832,46.3072,48100.0
2012-08-16 10:05:00,57.83,57.85,57.81,57.85,19000.0,46.2992,46.3152,46.2832,46.3152,19000.0
2012-08-16 10:10:00,57.84,57.86,57.83,57.86,31600.0,46.3072,46.3232,46.2992,46.3232,31600.0
2012-08-16 10:15:00,57.86,57.88,57.84,57.86,25400.0,46.3232,46.3392,46.3072,46.3232,25400.0
2012-08-16 10:20:00,57.85,57.97,57.85,57.97,34800.0,46.3152,46.4113,46.3152,46.4113,34800.0
2012-08-16 10:25:00,57.96,57.97,57.94,57.96,14300.0,46.4033,46.4113,46.3873,46.4033,14300.0
2012-08-16 10:30:00,57.97,58.0,57.96,57.97,8400.0,46.4113,46.4353,46.4033,46.4113,8400.0
2012-08-16 10:35:00,57.97,58.05,57.97,58.05,23800.0,46.4113,46.4753,46.4113,46.4753,23800.0
2012-08-16 10:40:00,58.05,58.07,58.04,58.05,27300.0,46.4753,46.4913,46.4673,46.4753,27300.0
2012-08-16 10:45:00,58.05,58.09,58.05,58.09,33300.0,46.4753,46.5074,46.4753,46.5074,33300.0
2012-08-16 10:50:00,58.09,58.11,58.08,58.09,37700.0,46.5074,46.5234,46.4994,46.5074,37700.0
2012-08-16 10:55:00,58.1,58.12,58.09,58.12,14000.0,46.5154,46.5314,46.5074,46.5314,14000.0
2012-08-16 11:00:00,58.11,58.11,58.09,58.11,10300.0,46.5234,46.5234,46.5074,46.5234,10300.0
2012-08-16 11:05:00,58.11,58.11,58.08,58.09,11300.0,46.5234,46.5234,46.4994,46.5074,11300.0
2012-08-16 11:10:00,58.09,58.13,58.08,58.12,7600.0,46.5074,46.5394,46.4994,46.5314,7600.0
2012-08-16 11:15:00,58.12,58.17,58.12,58.17,4700.0,46.5314,46.5714,46.5314,46.5714,4700.0
2012-08-16 11:20:00,58.15,58.15,58.13,58.13,10100.0,46.5554,46.5554,46.5394,46.5394,10100.0
2012-08-16 11:25:00,58.13,58.14,58.11,58.13,13800.0,46.5394,46.5474,46.5234,46.5394,13800.0
2012-08-16 11:30:00,58.11,58.13,58.09,58.11,5500.0,46.5234,46.5394,46.5074,46.5234,5500.0
2012-08-16 11:35:00,58.13,58.17,58.11,58.17,13800.0,46.5394,46.5714,46.5234,46.5714,13800.0
2012-08-16 11:40:00,58.19,58.21,58.17,58.2,11500.0,46.5874,46.6034,46.5714,46.5954,11500.0
2012-08-16 11:45:00,58.21,58.24,58.21,58.24,17600.0,46.6034,46.6275,46.6034,46.6275,17600.0
2012-08-16 11:50:00,58.24,58.26,58.22,58.25,11300.0,46.6275,46.6435,46.6114,46.6355,11300.0
2012-08-16 11:55:00,58.25,58.28,58.25,58.27,3700.0,46.6355,46.6595,46.6355,46.6515,3700.0
2012-08-16 12:00:00,58.26,58.27,58.23,58.24,12200.0,46.6435,46.6515,46.6194,46.6275,12200.0
2012-08-16 12:05:00,58.24,58.26,58.23,58.26,2400.0,46.6275,46.6435,46.6194,46.6435,2400.0
2012-08-16 12:10:00,58.26,58.29,58.26,58.28,1800.0,46.6435,46.6675,46.6435,46.6595,1800.0
2012-08-16 12:15:00,58.28,58.28,58.26,58.27,11100.0,46.6595,46.6595,46.6435,46.6515,11100.0
2012-08-16 12:20:00,58.26,58.28,58.25,58.27,20000.0,46.6435,46.6595,46.6355,46.6515,20000.0
2012-08-16 12:25:00,58.28,58.3,58.27,58.28,18400.0,46.6595,46.6755,46.6515,46.6595,18400.0
2012-08-16 12:30:00,58.27,58.27,58.25,58.25,1100.0,46.6515,46.6515,46.6355,46.6355,1100.0
2012-08-16 12:35:00,58.25,58.27,58.24,58.26,9800.0,46.6355,46.6515,46.6275,46.6435,9800.0
2012-08-16 12:40:00,58.27,58.27,58.26,58.26,1300.0,46.6515,46.6515,46.6435,46.6435,1300.0
2012-08-16 12:45:00,58.25,58.28,58.25,58.28,21000.0,46.6355,46.6595,46.6355,46.6595,21000.0
2012-08-16 12:50:00,58.28,58.28,58.26,58.26,23100.0,46.6595,46.6595,46.6435,46.6435,23100.0
2012-08-16 12:55:00,58.28,58.28,58.25,58.27,15300.0,46.6595,46.6595,46.6355,46.6515,15300.0
2012-08-16 13:00:00,58.25,58.25,58.18,58.18,32600.0,46.6355,46.6355,46.5794,46.5794,32600.0
2012-08-16 13:05:00,58.18,58.19,58.17,58.17,29500.0,46.5794,46.5874,46.5714,46.5714,29500.0
2012-08-16 13:10:00,58.17,58.19,58.17,58.18,35100.0,46.5714,46.5874,46.5714,46.5794,35100.0
2012-08-16 13:15:00,58.19,58.23,58.17,58.19,37700.0,46.5874,46.6194,46.5714,46.5874,37700.0
2012-08-16 13:20:00,58.18,58.19,58.15,58.15,31300.0,46.5794,46.5874,46.5554,46.5554,31300.0
2012-08-16 13:25:00,58.15,58.19,58.14,58.19,177900.0,46.5554,46.5874,46.5474,46.5874,177900.0
2012-08-16 13:30:00,58.2,58.23,58.2,58.22,4000.0,46.5954,46.6194,46.5954,46.6114,4000.0
2012-08-16 13:35:00,58.22,58.26,58.21,58.25,6600.0,46.6114,46.6435,46.6034,46.6355,6600.0
2012-08-16 13:40:00,58.26,58.27,58.24,58.24,5800.0,46.6435,46.6515,46.6275,46.6275,5800.0
2012-08-16 13:45:00,58.24,58.24,58.21,58.23,14100.0,46.6275,46.6275,46.6034,46.6194,14100.0
2012-08-16 13:50:00,58.24,58.27,58.24,58.26,7800.0,46.6275,46.6515,46.6275,46.6435,7800.0
2012-08-16 13:55:00,58.26,58.27,58.23,58.23,3800.0,46.6435,46.6515,46.6194,46.6194,3800.0
2012-08-16 14:00:00,58.23,58.25,58.21,58.23,12200.0,46.6194,46.6355,46.6034,46.6194,12200.0
2012-08-16 14:05:00,58.22,58.27,58.22,58.27,2100.0,46.6114,46.6515,46.6114,46.6515,2100.0
2012-08-16 14:10:00,58.27,58.28,58.25,58.26,8900.0,46.6515,46.6595,46.6355,46.6435,8900.0
2012-08-16 14:15:00,58.24,58.25,58.22,58.24,2100.0,46.6275,46.6355,46.6114,46.6275,2100.0
2012-08-16 14:20:00,58.22,58.24,58.22,58.23,1300.0,46.6114,46.6275,46.6114,46.6194,1300.0
2012-08-16 14:25:00,58.22,58.28,58.21,58.27,25500.0,46.6114,46.6595,46.6034,46.6515,25500.0
2012-08-16 14:30:00,58.26,58.39,58.26,58.38,31100.0,46.6435,46.7475,46.6435,46.7395,31100.0
2012-08-16 14:35:00,58.36,58.36,58.34,58.34,8900.0,46.7235,46.7235,46.7075,46.7075,8900.0
2012-08-16 14:40:00,58.35,58.36,58.34,58.36,12700.0,46.7155,46.7235,46.7075,46.7235,12700.0
2012-08-16 14:45:00,58.37,58.39,58.36,58.38,5500.0,46.7315,46.7475,46.7235,46.7395,5500.0
2012-08-16 14:50:00,58.39,58.39,58.34,58.36,15000.0,46.7475,46.7475,46.7075,46.7235,15000.0
2012-08-16 14:55:00,58.36,58.36,58.34,58.34,8700.0,46.7235,46.7235,46.7075,46.7075,8700.0
2012-08-16 15:00:00,58.33,58.33,58.3,58.3,9000.0,46.6995,46.6995,46.6755,46.6755,9000.0
2012-08-16 15:05:00,58.3,58.31,58.29,58.31,7600.0,46.6755,46.6835,46.6675,46.6835,7600.0
2012-08-16 15:10:00,58.33,58.37,58.31,58.36,8100.0,46.6995,46.7315,46.6835,46.7235,8100.0
2012-08-16 15:15:00,58.35,58.38,58.35,58.38,5000.0,46.7155,46.7395,46.7155,46.7395,5000.0
2012-08-16 15:20:00,58.37,58.39,58.36,58.39,14800.0,46.7315,46.7475,46.7235,46.7475,14800.0
2012-08-16 15:25:00,58.41,58.45,58.41,58.44,9900.0,46.7636,46.7956,46.7636,46.7876,9900.0
2012-08-16 15:30:00,58.44,58.45,58.4,58.4,14500.0,46.7876,46.7956,46.7555,46.7555,14500.0
2012-08-16 15:35:00,58.39,58.4,58.38,58.38,2800.0,46.7475,46.7555,46.7395,46.7395,2800.0
2012-08-16 15:40:00,58.38,58.39,58.36,58.38,7700.0,46.7395,46.7475,46.7235,46.7395,7700.0
2012-08-16 15:45:00,58.38,58.42,58.37,58.37,22400.0,46.7395,46.7716,46.7315,46.7315,22400.0
2012-08-16 15:50:00,58.36,58.37,58.31,58.34,23200.0,46.7235,46.7315,46.6835,46.7075,23200.0
2012-08-16 15:55:00,58.34,58.34,58.3,58.32,31800.0,46.7075,46.7075,46.6755,46.6915,31800.0
2012-08-17 09:30:00,57.79,57.81,57.7,57.75,71500.0,46.2672,46.2832,46.1951,46.2352,71500.0
2012-08-17 09:35:00,57.74,57.74,57.66,57.67,19100.0,46.2271,46.2271,46.1631,46.1711,19100.0
2012-08-17 09:40:00,57.67,57.68,57.63,57.64,18000.0,46.1711,46.1791,46.1391,46.1471,18000.0
2012-08-17 09:45:00,57.62,57.66,57.6,57.66,47000.0,46.1311,46.1631,46.1151,46.1631,47000.0
2012-08-17 09:50:00,57.67,57.67,57.65,57.66,25300.0,46.1711,46.1711,46.1551,46.1631,25300.0
2012-08-17 09:55:00,57.66,57.71,57.66,57.71,17200.0,46.1631,46.2031,46.1631,46.2031,17200.0
2012-08-17 10:00:00,57.71,57.72,57.65,57.67,39400.0,46.2031,46.2111,46.1551,46.1711,39400.0
2012-08-17 10:05:00,57.67,57.71,57.66,57.68,51900.0,46.1711,46.2031,46.1631,46.1791,51900.0
2012-08-17 10:10:00,57.69,57.73,57.69,57.71,33500.0,46.1871,46.2191,46.1871,46.2031,33500.0
2012-08-17 10:15:00,57.7,57.74,57.7,57.71,35300.0,46.1951,46.2271,46.1951,46.2031,35300.0
2012-08-17 10:20:00,57.71,57.74,57.71,57.72,22600.0,46.2031,46.2271,46.2031,46.2111,22600.0
2012-08-17 10:25:00,57.72,57.73,57.68,57.7,24800.0,46.2111,46.2191,46.1791,46.1951,24800.0
2012-08-17 10:30:00,57.7,57.71,57.68,57.7,15100.0,46.1951,46.2031,46.1791,46.1951,15100.0
2012-08-17 10:35:00,57.7,57.71,57.67,57.68,16600.0,46.1951,46.2031,46.1711,46.1791,16600.0
2012-08-17 10:40:00,57.68,57.68,57.65,57.65,21600.0,46.1791,46.1791,46.1551,46.1551,21600.0
2012-08-17 10:45:00,57.64,57.65,57.63,57.64,9400.0,46.1471,46.1551,46.1391,46.1471,9400.0
2012-08-17 10:50:00,57.64,57.64,57.62,57.64,21200.0,46.1471,46.1471,46.1311,46.1471,21200.0
2012-08-17 10:55:00,57.64,57.66,57.63,57.63,5900.0,46.1471,46.1631,46.1391,46.1391,5900.0
2012-08-17 11:00:00,57.64,57.69,57.64,57.68,5100.0,46.1471,46.1871,46.1471,46.1791,5100.0
2012-08-17 11:05:00,57.69,57.69,57.66,57.67,23200.0,46.1871,46.1871,46.1631,46.1711,23200.0
2012-08-17 11:10:00,57.67,57.68,57.65,57.65,14000.0,46.1711,46.1791,46.1551,46.1551,14000.0
2012-08-17 11:15:00,57.64,57.64,57.6,57.61,9500.0,46.1471,46.1471,46.1151,46.1231,9500.0
2012-08-17 11:20:00,57.61,57.63,57.6,57.62,7800.0,46.1231,46.1391,46.1151,46.1311,7800.0
2012-08-17 11:25:00,57.63,57.63,57.59,57.59,9100.0,46.1391,46.1391,46.1071,46.1071,9100.0
2012-08-17 11:30:00,57.59,57.7,57.58,57.7,7000.0,46.1071,46.1951,46.0991,46.1951,7000.0
2012-08-17 11:35:00,57.71,57.75,57.71,57.72,4800.0,46.2031,46.2352,46.2031,46.2111,4800.0
2012-08-17 11:40:00,57.72,57.76,57.72,57.74,5500.0,46.2111,46.2432,46.2111,46.2271,5500.0
2012-08-17 11:45:00,57.75,57.75,57.71,57.71,5000.0,46.2352,46.2352,46.2031,46.2031,5000.0
2012-08-17 11:50:00,57.71,57.74,57.71,57.74,15100.0,46.2031,46.2271,46.2031,46.2271,15100.0
2012-08-17 11:55:00,57.73,57.76,57.71,57.76,23200.0,46.2191,46.2432,46.2031,46.2432,23200.0
2012-08-17 12:00:00,57.75,57.75,57.72,57.73,3400.0,46.2352,46.2352,46.2111,46.2191,3400.0
2012-08-17 12:05:00,57.72,57.73,57.66,57.66,6700.0,46.2111,46.2191,46.1631,46.1631,6700.0
2012-08-17 12:10:00,57.66,57.67,57.65,57.67,2800.0,46.1631,46.1711,46.1551,46.1711,2800.0
2012-08-17 12:15:00,57.67,57.75,57.67,57.75,9200.0,46.1711,46.2352,46.1711,46.2352,9200.0
2012-08-17 12:20:00,57.74,57.74,57.7,57.7,9900.0,46.2271,46.2271,46.1951,46.1951,9900.0
2012-08-17 12:25:00,57.71,57.72,57.7,57.72,3600.0,46.2031,46.2111,46.1951,46.2111,3600.0
2012-08-17 12:30:00,57.71,57.75,57.71,57.75,22300.0,46.2031,46.2352,46.2031,46.2352,22300.0
2012-08-17 12:35:00,57.76,57.76,57.74,57.75,23200.0,46.2432,46.2432,46.2271,46.2352,23200.0
2012-08-17 12:40:00,57.76,57.78,57.74,57.77,37000.0,46.2432,46.2592,46.2271,46.2512,37000.0
2012-08-17 12:45:00,57.77,57.78,57.75,57.75,10100.0,46.2512,46.2592,46.2352,46.2352,10100.0
2012-08-17 12:50:00,57.75,57.77,57.75,57.75,8500.0,46.2352,46.2512,46.2352,46.2352,8500.0
2012-08-17 12:55:00,57.75,57.77,57.74,57.76,15000.0,46.2352,46.2512,46.2271,46.2432,15000.0
2012-08-17 13:00:00,57.77,57.77,57.75,57.75,3200.0,46.2512,46.2512,46.2352,46.2352,3200.0
2012-08-17 13:05:00,57.75,57.75,57.74,57.74,1000.0,46.2352,46.2352,46.2271,46.2271,1000.0
2012-08-17 13:10:00,57.75,57.78,57.75,57.77,5600.0,46.2352,46.2592,46.2352,46.2512,5600.0
2012-08-17 13:15:00,57.76,57.77,57.75,57.75,4300.0,46.2432,46.2512,46.2352,46.2352,4300.0
2012-08-17 13:20:00,57.75,57.75,57.71,57.71,4700.0,46.2352,46.2352,46.2031,46.2031,4700.0
2012-08-17 13:25:00,57.71,57.72,57.67,57.68,39300.0,46.2031,46.2111,46.1711,46.1791,39300.0
2012-08-17 13:30:00,57.68,57.72,57.67,57.72,28500.0,46.1791,46.2111,46.1711,46.2111,28500.0
2012-08-17 13:35:00,57.71,57.72,57.71,57.71,900.0,46.2031,46.2111,46.2031,46.2031,900.0
2012-08-17 13:40:00,57.71,57.73,57.71,57.71,1100.0,46.2031,46.2191,46.2031,46.2031,1100.0
2012-08-17 13:45:00,57.71,57.73,57.71,57.71,800.0,46.2031,46.2191,46.2031,46.2031,800.0
2012-08-17 13:50:00,57.71,57.72,57.71,57.72,3800.0,46.2031,46.2111,46.2031,46.2111,3800.0
2012-08-17 13:55:00,57.72,57.74,57.72,57.73,1200.0,46.2111,46.2271,46.2111,46.2191,1200.0
2012-08-17 14:00:00,57.74,57.74,57.69,57.69,8800.0,46.2271,46.2271,46.1871,46.1871,8800.0
2012-08-17 14:05:00,57.69,57.71,57.68,57.69,4700.0,46.1871,46.2031,46.1791,46.1871,4700.0
2012-08-17 14:10:00,57.69,57.71,57.69,57.71,2900.0,46.1871,46.2031,46.1871,46.2031,2900.0
2012-08-17 14:15:00,57.7,57.71,57.7,57.7,3700.0,46.1951,46.2031,46.1951,46.1951,3700.0
2012-08-17 14:20:00,57.7,57.75,57.7,57.75,4500.0,46.1951,46.2352,46.1951,46.2352,4500.0
2012-08-17 14:25:00,57.74,57.75,57.72,57.74,15600.0,46.2271,46.2352,46.2111,46.2271,15600.0
2012-08-17 14:30:00,57.73,57.77,57.73,57.76,15700.0,46.2191,46.2512,46.2191,46.2432,15700.0
2012-08-17 14:35:00,57.76,57.77,57.75,57.75,5000.0,46.2432,46.2512,46.2352,46.2352,5000.0
2012-08-17 14:40:00,57.75,57.76,57.73,57.75,6600.0,46.2352,46.2432,46.2191,46.2352,6600.0
2012-08-17 14:45:00,57.75,57.79,57.75,57.78,14000.0,46.2352,46.2672,46.2352,46.2592,14000.0
2012-08-17 14:50:00,57.78,57.8,57.77,57.79,44400.0,46.2592,46.2752,46.2512,46.2672,44400.0
2012-08-17 14:55:00,57.79,57.79,57.76,57.76,12800.0,46.2672,46.2672,46.2432,46.2432,12800.0
2012-08-17 15:00:00,57.76,57.78,57.76,57.76,1800.0,46.2432,46.2592,46.2432,46.2432,1800.0
2012-08-17 15:05:00,57.76,57.78,57.74,57.74,5400.0,46.2432,46.2592,46.2271,46.2271,5400.0
2012-08-17 15:10:00,57.74,57.74,57.71,57.71,2600.0,46.2271,46.2271,46.2031,46.2031,2600.0
2012-08-17 15:15:00,57.7,57.74,57.7,57.73,8400.0,46.1951,46.2271,46.1951,46.2191,8400.0
2012-08-17 15:20:00,57.74,57.77,57.74,57.75,3400.0,46.2271,46.2512,46.2271,46.2352,3400.0
2012-08-17 15:25:00,57.75,57.77,57.75,57.75,3100.0,46.2352,46.2512,46.2352,46.2352,3100.0
2012-08-17 15:30:00,57.75,57.75,57.68,57.69,16800.0,46.2352,46.2352,46.1791,46.1871,16800.0
2012-08-17 15:35:00,57.68,57.7,57.68,57.69,15400.0,46.1791,46.1951,46.1791,46.1871,15400.0
2012-08-17 15:40:00,57.68,57.76,57.66,57.76,13800.0,46.1791,46.2432,46.1631,46.2432,13800.0
2012-08-17 15:45:00,57.74,57.76,57.72,57.75,16100.0,46.2271,46.2432,46.2111,46.2352,16100.0
2012-08-17 15:50:00,57.75,57.77,57.72,57.74,24900.0,46.2352,46.2512,46.2111,46.2271,24900.0
2012-08-17 15:55:00,57.75,57.82,57.73,57.8,93200.0,46.2352,46.2912,46.2191,46.2752,93200.0
2012-08-20 09:30:00,57.32,57.7,57.32,57.7,328600.0,45.8909,46.1951,45.8909,46.1951,328600.0
2012-08-20 09:35:00,57.7,57.71,57.64,57.69,166200.0,46.1951,46.2031,46.1471,46.1871,166200.0
2012-08-20 09:40:00,57.69,57.69,57.52,57.66,128900.0,46.1871,46.1871,46.051,46.1631,128900.0
2012-08-20 09:45:00,57.68,57.68,57.61,57.64,114800.0,46.1791,46.1791,46.1231,46.1471,114800.0
2012-08-20 09:50:00,57.64,57.64,57.59,57.6,75400.0,46.1471,46.1471,46.1071,46.1151,75400.0
2012-08-20 09:55:00,57.6,57.64,57.51,57.53,79400.0,46.1151,46.1471,46.043,46.059,79400.0
2012-08-20 10:00:00,57.52,57.56,57.49,57.56,44500.0,46.051,46.083,46.027,46.083,44500.0
2012-08-20 10:05:00,57.56,57.59,57.52,57.57,70900.0,46.083,46.1071,46.051,46.091,70900.0
2012-08-20 10:10:00,57.57,57.57,57.52,57.52,39600.0,46.091,46.091,46.051,46.051,39600.0
2012-08-20 10:15:00,57.52,57.58,57.52,57.54,65400.0,46.051,46.0991,46.051,46.067,65400.0
2012-08-20 10:20:00,57.53,57.54,57.5,57.5,48900.0,46.059,46.067,46.035,46.035,48900.0
2012-08-20 10:25:00,57.5,57.57,57.5,57.57,62900.0,46.035,46.091,46.035,46.091,62900.0
2012-08-20 10:30:00,57.58,57.6,57.55,57.59,52700.0,46.0991,46.1151,46.075,46.1071,52700.0
2012-08-20 10:35:00,57.6,57.6,57.53,57.54,43100.0,46.1151,46.1151,46.059,46.067,43100.0
2012-08-20 10:40:00,57.54,57.59,57.51,57.59,39700.0,46.067,46.1071,46.043,46.1071,39700.0
2012-08-20 10:45:00,57.59,57.6,57.55,57.56,60200.0,46.1071,46.1151,46.075,46.083,60200.0
2012-08-20 10:50:00,57.56,57.56,57.55,57.55,6200.0,46.083,46.083,46.075,46.075,6200.0
2012-08-20 10:55:00,57.56,57.61,57.55,57.59,74000.0,46.083,46.1231,46.075,46.1071,74000.0
2012-08-20 11:00:00,57.59,57.61,57.59,57.6,23100.0,46.1071,46.1231,46.1071,46.1151,23100.0
2012-08-20 11:05:00,57.6,57.61,57.59,57.6,62600.0,46.1151,46.1231,46.1071,46.1151,62600.0
2012-08-20 11:10:00,57.6,57.63,57.6,57.62,51600.0,46.1151,46.1391,46.1151,46.1311,51600.0
2012-08-20 11:15:00,57.63,57.63,57.62,57.62,39400.0,46.1391,46.1391,46.1311,46.1311,39400.0
2012-08-20 11:20:00,57.62,57.64,57.61,57.62,25900.0,46.1311,46.1471,46.1231,46.1311,25900.0
2012-08-20 11:25:00,57.62,57.63,57.62,57.63,10100.0,46.1311,46.1391,46.1311,46.1391,10100.0
2012-08-20 11:30:00,57.62,57.63,57.61,57.62,20300.0,46.1311,46.1391,46.1231,46.1311,20300.0
2012-08-20 11:35:00,57.63,57.66,57.62,57.65,31100.0,46.1391,46.1631,46.1311,46.1551,31100.0
2012-08-20 11:40:00,57.66,57.67,57.64,57.65,29900.0,46.1631,46.1711,46.1471,46.1551,29900.0
2012-08-20 11:45:00,57.66,57.69,57.66,57.69,22300.0,46.1631,46.1871,46.1631,46.1871,22300.0
2012-08-20 11:50:00,57.69,57.7,57.68,57.7,15800.0,46.1871,46.1951,46.1791,46.1951,15800.0
2012-08-20 11:55:00,57.7,57.73,57.7,57.72,45600.0,46.1951,46.2191,46.1951,46.2111,45600.0
2012-08-20 12:00:00,57.72,57.72,57.72,57.72,3800.0,46.2111,46.2111,46.2111,46.2111,3800.0
2012-08-20 12:05:00,57.72,57.77,57.72,57.75,40700.0,46.2111,46.2512,46.2111,46.2352,40700.0
2012-08-20 12:10:00,57.75,57.79,57.75,57.77,26000.0,46.2352,46.2672,46.2352,46.2512,26000.0
2012-08-20 12:15:00,57.77,57.8,57.77,57.8,29400.0,46.2512,46.2752,46.2512,46.2752,29400.0
2012-08-20 12:20:00,57.79,57.81,57.79,57.79,30800.0,46.2672,46.2832,46.2672,46.2672,30800.0
2012-08-20 12:25:00,57.79,57.8,57.78,57.8,6400.0,46.2672,46.2752,46.2592,46.2752,6400.0
2012-08-20 12:30:00,57.8,57.8,57.79,57.79,31100.0,46.2752,46.2752,46.2672,46.2672,31100.0
2012-08-20 12:35:00,57.8,57.8,57.77,57.77,8400.0,46.2752,46.2752,46.2512,46.2512,8400.0
2012-08-20 12:40:00,57.77,57.81,57.77,57.8,28100.0,46.2512,46.2832,46.2512,46.2752,28100.0
2012-08-20 12:45:00,57.8,57.81,57.8,57.8,19100.0,46.2752,46.2832,46.2752,46.2752,19100.0
2012-08-20 12:50:00,57.8,57.8,57.79,57.8,12600.0,46.2752,46.2752,46.2672,46.2752,12600.0
2012-08-20 12:55:00,57.8,57.8,57.79,57.79,19000.0,46.2752,46.2752,46.2672,46.2672,19000.0
2012-08-20 13:00:00,57.79,57.8,57.79,57.8,17500.0,46.2672,46.2752,46.2672,46.2752,17500.0
2012-08-20 13:05:00,57.8,57.8,57.8,57.8,16200.0,46.2752,46.2752,46.2752,46.2752,16200.0
2012-08-20 13:10:00,57.8,57.82,57.8,57.82,6300.0,46.2752,46.2912,46.2752,46.2912,6300.0
2012-08-20 13:15:00,57.82,57.82,57.81,57.81,24200.0,46.2912,46.2912,46.2832,46.2832,24200.0
2012-08-20 13:20:00,57.8,57.8,57.78,57.79,14600.0,46.2752,46.2752,46.2592,46.2672,14600.0
2012-08-20 13:25:00,57.79,57.79,57.79,57.79,8500.0,46.2672,46.2672,46.2672,46.2672,8500.0
2012-08-20 13:30:00,57.79,57.8,57.79,57.8,14200.0,46.2672,46.2752,46.2672,46.2752,14200.0
2012-08-20 13:35:00,57.8,57.81,57.77,57.77,34800.0,46.2752,46.2832,46.2512,46.2512,34800.0
2012-08-20 13:40:00,57.76,57.76,57.69,57.7,28300.0,46.2432,46.2432,46.1871,46.1951,28300.0
2012-08-20 13:45:00,57.71,57.74,57.7,57.74,5300.0,46.2031,46.2271,46.1951,46.2271,5300.0
2012-08-20 13:50:00,57.75,57.79,57.75,57.79,18400.0,46.2352,46.2672,46.2352,46.2672,18400.0
2012-08-20 13:55:00,57.79,57.79,57.78,57.78,21400.0,46.2672,46.2672,46.2592,46.2592,21400.0
2012-08-20 14:00:00,57.79,57.79,57.77,57.77,25800.0,46.2672,46.2672,46.2512,46.2512,25800.0
2012-08-20 14:05:00,57.77,57.77,57.77,57.77,7700.0,46.2512,46.2512,46.2512,46.2512,7700.0
2012-08-20 14:10:00,57.77,57.82,57.77,57.81,32100.0,46.2512,46.2912,46.2512,46.2832,32100.0
2012-08-20 14:15:00,57.82,57.82,57.79,57.79,20300.0,46.2912,46.2912,46.2672,46.2672,20300.0
2012-08-20 14:20:00,57.79,57.82,57.79,57.81,22300.0,46.2672,46.2912,46.2672,46.2832,22300.0
2012-08-20 14:25:00,57.81,57.81,57.8,57.81,14400.0,46.2832,46.2832,46.2752,46.2832,14400.0
2012-08-20 14:30:00,57.81,57.86,57.81,57.84,36800.0,46.2832,46.3232,46.2832,46.3072,36800.0
2012-08-20 14:35:00,57.84,57.86,57.84,57.86,45100.0,46.3072,46.3232,46.3072,46.3232,45100.0
2012-08-20 14:40:00,57.85,57.87,57.85,57.86,34800.0,46.3152,46.3312,46.3152,46.3232,34800.0
2012-08-20 14:45:00,57.87,57.88,57.83,57.83,36000.0,46.3312,46.3392,46.2992,46.2992,36000.0
2012-08-20 14:50:00,57.83,57.84,57.83,57.84,19500.0,46.2992,46.3072,46.2992,46.3072,19500.0
2012-08-20 14:55:00,57.84,57.86,57.84,57.86,26700.0,46.3072,46.3232,46.3072,46.3232,26700.0
2012-08-20 15:00:00,57.86,57.87,57.85,57.86,43800.0,46.3232,46.3312,46.3152,46.3232,43800.0
2012-08-20 15:05:00,57.86,57.88,57.85,57.87,30300.0,46.3232,46.3392,46.3152,46.3312,30300.0
2012-08-20 15:10:00,57.88,57.88,57.85,57.86,32500.0,46.3392,46.3392,46.3152,46.3232,32500.0
2012-08-20 15:15:00,57.86,57.88,57.85,57.87,61400.0,46.3232,46.3392,46.3152,46.3312,61400.0
2012-08-20 15:20:00,57.87,57.89,57.86,57.87,38200.0,46.3312,46.3472,46.3232,46.3312,38200.0
2012-08-20 15:25:00,57.87,57.91,57.87,57.9,43600.0,46.3312,46.3633,46.3312,46.3552,43600.0
2012-08-20 15:30:00,57.9,57.95,57.9,57.94,45500.0,46.3552,46.3953,46.3552,46.3873,45500.0
2012-08-20 15:35:00,57.94,57.98,57.94,57.96,73600.0,46.3873,46.4193,46.3873,46.4033,73600.0
2012-08-20 15:40:00,57.96,57.97,57.94,57.96,53800.0,46.4033,46.4113,46.3873,46.4033,53800.0
2012-08-20 15:45:00,57.96,57.99,57.93,57.99,72100.0,46.4033,46.4273,46.3793,46.4273,72100.0
2012-08-20 15:50:00,57.99,58.0,57.93,57.98,120100.0,46.4273,46.4353,46.3793,46.4193,120100.0
2012-08-20 15:55:00,57.98,58.01,57.97,57.98,164100.0,46.4193,46.4433,46.4113,46.4193,164100.0
2012-08-21 09:30:00,58.09,58.18,58.06,58.16,60800.0,46.5074,46.5794,46.4833,46.5634,60800.0
2012-08-21 09:35:00,58.16,58.16,58.03,58.05,47200.0,46.5634,46.5634,46.4593,46.4753,47200.0
2012-08-21 09:40:00,58.04,58.04,58.01,58.01,22100.0,46.4673,46.4673,46.4433,46.4433,22100.0
2012-08-21 09:45:00,58.01,58.05,58.01,58.03,27700.0,46.4433,46.4753,46.4433,46.4593,27700.0
2012-08-21 09:50:00,58.02,58.02,57.98,57.98,20900.0,46.4513,46.4513,46.4193,46.4193,20900.0
2012-08-21 09:55:00,58.02,58.06,58.01,58.06,22700.0,46.4513,46.4833,46.4433,46.4833,22700.0
2012-08-21 10:00:00,58.07,58.15,58.07,58.15,19000.0,46.4913,46.5554,46.4913,46.5554,19000.0
2012-08-21 10:05:00,58.14,58.15,58.12,58.13,21700.0,46.5474,46.5554,46.5314,46.5394,21700.0
2012-08-21 10:10:00,58.13,58.14,58.13,58.14,22900.0,46.5394,46.5474,46.5394,46.5474,22900.0
2012-08-21 10:15:00,58.14,58.14,58.09,58.09,72900.0,46.5474,46.5474,46.5074,46.5074,72900.0
2012-08-21 10:20:00,58.09,58.15,58.09,58.13,49600.0,46.5074,46.5554,46.5074,46.5394,49600.0
2012-08-21 10:25:00,58.14,58.15,58.14,58.15,10700.0,46.5474,46.5554,46.5474,46.5554,10700.0
2012-08-21 10:30:00,58.14,58.21,58.14,58.21,30100.0,46.5474,46.6034,46.5474,46.6034,30100.0
2012-08-21 10:35:00,58.2,58.21,58.2,58.21,5300.0,46.5954,46.6034,46.5954,46.6034,5300.0
2012-08-21 10:40:00,58.22,58.23,58.2,58.23,44400.0,46.6114,46.6194,46.5954,46.6194,44400.0
2012-08-21 10:45:00,58.22,58.24,58.2,58.2,26400.0,46.6114,46.6275,46.5954,46.5954,26400.0
2012-08-21 10:50:00,58.21,58.22,58.21,58.21,4500.0,46.6034,46.6114,46.6034,46.6034,4500.0
2012-08-21 10:55:00,58.21,58.22,58.2,58.2,7300.0,46.6034,46.6114,46.5954,46.5954,7300.0
2012-08-21 11:00:00,58.21,58.23,58.2,58.2,5600.0,46.6034,46.6194,46.5954,46.5954,5600.0
2012-08-21 11:05:00,58.2,58.21,58.18,58.19,7300.0,46.5954,46.6034,46.5794,46.5874,7300.0
2012-08-21 11:10:00,58.18,58.19,58.18,58.18,2300.0,46.5794,46.5874,46.5794,46.5794,2300.0
2012-08-21 11:15:00,58.17,58.21,58.17,58.2,1600.0,46.5714,46.6034,46.5714,46.5954,1600.0
2012-08-21 11:20:00,58.2,58.2,58.12,58.14,60200.0,46.5954,46.5954,46.5314,46.5474,60200.0
2012-08-21 11:25:00,58.14,58.16,58.11,58.11,13500.0,46.5474,46.5634,46.5234,46.5234,13500.0
2012-08-21 11:30:00,58.14,58.14,58.11,58.11,5200.0,46.5474,46.5474,46.5234,46.5234,5200.0
2012-08-21 11:35:00,58.07,58.08,58.07,58.08,10100.0,46.4913,46.4994,46.4913,46.4994,10100.0
2012-08-21 11:40:00,58.08,58.08,58.06,58.06,33200.0,46.4994,46.4994,46.4833,46.4833,33200.0
2012-08-21 11:45:00,58.05,58.06,58.04,58.05,4400.0,46.4753,46.4833,46.4673,46.4753,4400.0
2012-08-21 11:50:00,58.06,58.07,58.05,58.07,6900.0,46.4833,46.4913,46.4753,46.4913,6900.0
2012-08-21 11:55:00,58.07,58.09,58.05,58.05,3800.0,46.4913,46.5074,46.4753,46.4753,3800.0
2012-08-21 12:00:00,58.06,58.06,58.05,58.05,18700.0,46.4833,46.4833,46.4753,46.4753,18700.0
2012-08-21 12:05:00,58.05,58.06,58.05,58.06,35900.0,46.4753,46.4833,46.4753,46.4833,35900.0
2012-08-21 12:10:00,58.06,58.08,58.06,58.07,10600.0,46.4833,46.4994,46.4833,46.4913,10600.0
2012-08-21 12:15:00,58.06,58.06,58.05,58.05,5400.0,46.4833,46.4833,46.4753,46.4753,5400.0
2012-08-21 12:20:00,58.05,58.07,58.04,58.06,36400.0,46.4753,46.4913,46.4673,46.4833,36400.0
2012-08-21 12:25:00,58.06,58.06,58.04,58.06,5000.0,46.4833,46.4833,46.4673,46.4833,5000.0
2012-08-21 12:30:00,58.05,58.08,58.04,58.06,2600.0,46.4753,46.4994,46.4673,46.4833,2600.0
2012-08-21 12:35:00,58.05,58.06,58.04,58.06,4000.0,46.4753,46.4833,46.4673,46.4833,4000.0
2012-08-21 12:40:00,58.05,58.05,58.02,58.03,2100.0,46.4753,46.4753,46.4513,46.4593,2100.0
2012-08-21 12:45:00,58.03,58.03,57.99,58.01,3600.0,46.4593,46.4593,46.4273,46.4433,3600.0
2012-08-21 12:50:00,58.0,58.0,57.99,58.0,1000.0,46.4353,46.4353,46.4273,46.4353,1000.0
2012-08-21 12:55:00,57.99,58.01,57.99,58.01,1500.0,46.4273,46.4433,46.4273,46.4433,1500.0
2012-08-21 13:00:00,58.01,58.01,57.95,57.99,15800.0,46.4433,46.4433,46.3953,46.4273,15800.0
2012-08-21 13:05:00,57.98,57.99,57.96,57.97,8100.0,46.4193,46.4273,46.4033,46.4113,8100.0
2012-08-21 13:10:00,57.97,57.97,57.9,57.91,8900.0,46.4113,46.4113,46.3552,46.3633,8900.0
2012-08-21 13:15:00,57.92,57.93,57.92,57.92,11600.0,46.3713,46.3793,46.3713,46.3713,11600.0
2012-08-21 13:20:00,57.92,57.93,57.92,57.93,600.0,46.3713,46.3793,46.3713,46.3793,600.0
2012-08-21 13:25:00,57.92,57.92,57.87,57.87,4600.0,46.3713,46.3713,46.3312,46.3312,4600.0
2012-08-21 13:30:00,57.87,57.88,57.86,57.87,1200.0,46.3312,46.3392,46.3232,46.3312,1200.0
2012-08-21 13:35:00,57.85,57.87,57.85,57.86,5800.0,46.3152,46.3312,46.3152,46.3232,5800.0
2012-08-21 13:40:00,57.86,57.86,57.79,57.79,7700.0,46.3232,46.3232,46.2672,46.2672,7700.0
2012-08-21 13:45:00,57.77,57.78,57.74,57.74,2700.0,46.2512,46.2592,46.2271,46.2271,2700.0
2012-08-21 13:50:00,57.73,57.73,57.7,57.72,11300.0,46.2191,46.2191,46.1951,46.2111,11300.0
2012-08-21 13:55:00,57.73,57.78,57.73,57.78,1800.0,46.2191,46.2592,46.2191,46.2592,1800.0
2012-08-21 14:00:00,57.78,57.79,57.77,57.79,600.0,46.2592,46.2672,46.2512,46.2672,600.0
2012-08-21 14:05:00,57.78,57.8,57.78,57.78,1300.0,46.2592,46.2752,46.2592,46.2592,1300.0
2012-08-21 14:10:00,57.79,57.79,57.78,57.79,900.0,46.2672,46.2672,46.2592,46.2672,900.0
2012-08-21 14:15:00,57.78,57.83,57.77,57.8,21800.0,46.2592,46.2992,46.2512,46.2752,21800.0
2012-08-21 14:20:00,57.8,57.85,57.79,57.81,10000.0,46.2752,46.3152,46.2672,46.2832,10000.0
2012-08-21 14:25:00,57.81,57.81,57.77,57.79,8100.0,46.2832,46.2832,46.2512,46.2672,8100.0
2012-08-21 14:30:00,57.78,57.8,57.78,57.79,1800.0,46.2592,46.2752,46.2592,46.2672,1800.0
2012-08-21 14:35:00,57.79,57.79,57.72,57.75,10200.0,46.2672,46.2672,46.2111,46.2352,10200.0
2012-08-21 14:40:00,57.75,57.76,57.7,57.71,15500.0,46.2352,46.2432,46.1951,46.2031,15500.0
2012-08-21 14:45:00,57.71,57.72,57.7,57.7,2200.0,46.2031,46.2111,46.1951,46.1951,2200.0
2012-08-21 14:50:00,57.71,57.74,57.71,57.72,4400.0,46.2031,46.2271,46.2031,46.2111,4400.0
2012-08-21 14:55:00,57.72,57.73,57.72,57.72,1900.0,46.2111,46.2191,46.2111,46.2111,1900.0
2012-08-21 15:00:00,57.71,57.71,57.64,57.66,2200.0,46.2031,46.2031,46.1471,46.1631,2200.0
2012-08-21 15:05:00,57.67,57.67,57.64,57.66,12500.0,46.1711,46.1711,46.1471,46.1631,12500.0
2012-08-21 15:10:00,57.65,57.66,57.62,57.62,8700.0,46.1551,46.1631,46.1311,46.1311,8700.0
2012-08-21 15:15:00,57.61,57.62,57.55,57.55,16300.0,46.1231,46.1311,46.075,46.075,16300.0
2012-08-21 15:20:00,57.56,57.6,57.55,57.58,14200.0,46.083,46.1151,46.075,46.0991,14200.0
2012-08-21 15:25:00,57.56,57.6,57.56,57.59,7200.0,46.083,46.1151,46.083,46.1071,7200.0
2012-08-21 15:30:00,57.6,57.65,57.59,57.63,99800.0,46.1151,46.1551,46.1071,46.1391,99800.0
2012-08-21 15:35:00,57.63,57.65,57.62,57.65,25200.0,46.1391,46.1551,46.1311,46.1551,25200.0
2012-08-21 15:40:00,57.64,57.68,57.63,57.63,85400.0,46.1471,46.1791,46.1391,46.1391,85400.0
2012-08-21 15:45:00,57.63,57.65,57.61,57.62,59000.0,46.1391,46.1551,46.1231,46.1311,59000.0
2012-08-21 15:50:00,57.62,57.62,57.56,57.56,23500.0,46.1311,46.1311,46.083,46.083,23500.0
2012-08-21 15:55:00,57.58,57.61,57.54,57.57,191100.0,46.0991,46.1231,46.067,46.091,191100.0
2012-08-22 09:30:00,56.94,57.03,56.87,56.9,109400.0,45.5867,45.6587,45.5306,45.5546,109400.0
2012-08-22 09:35:00,56.89,57.0,56.89,56.98,27400.0,45.5466,45.6347,45.5466,45.6187,27400.0
2012-08-22 09:40:00,56.98,57.03,56.93,57.03,20100.0,45.6187,45.6587,45.5787,45.6587,20100.0
2012-08-22 09:45:00,57.04,57.17,57.04,57.12,45700.0,45.6667,45.7708,45.6667,45.7308,45700.0
2012-08-22 09:50:00,57.12,57.16,57.09,57.13,24500.0,45.7308,45.7628,45.7068,45.7388,24500.0
2012-08-22 09:55:00,57.13,57.13,57.05,57.05,13900.0,45.7388,45.7388,45.6747,45.6747,13900.0
2012-08-22 10:00:00,57.06,57.1,57.01,57.08,17300.0,45.6827,45.7148,45.6427,45.6987,17300.0
2012-08-22 10:05:00,57.07,57.1,57.04,57.09,11500.0,45.6907,45.7148,45.6667,45.7068,11500.0
2012-08-22 10:10:00,57.07,57.1,57.02,57.03,14600.0,45.6907,45.7148,45.6507,45.6587,14600.0
2012-08-22 10:15:00,57.03,57.03,56.98,57.03,11400.0,45.6587,45.6587,45.6187,45.6587,11400.0
2012-08-22 10:20:00,57.04,57.11,57.04,57.11,5700.0,45.6667,45.7228,45.6667,45.7228,5700.0
2012-08-22 10:25:00,57.09,57.12,57.08,57.1,6600.0,45.7068,45.7308,45.6987,45.7148,6600.0
2012-08-22 10:30:00,57.11,57.15,57.06,57.07,6000.0,45.7228,45.7548,45.6827,45.6907,6000.0
2012-08-22 10:35:00,57.06,57.11,57.05,57.05,10400.0,45.6827,45.7228,45.6747,45.6747,10400.0
2012-08-22 10:40:00,57.05,57.06,56.98,57.0,42000.0,45.6747,45.6827,45.6187,45.6347,42000.0
2012-08-22 10:45:00,57.01,57.02,56.91,56.91,22500.0,45.6427,45.6507,45.5626,45.5626,22500.0
2012-08-22 10:50:00,56.9,56.91,56.88,56.89,18500.0,45.5546,45.5626,45.5386,45.5466,18500.0
2012-08-22 10:55:00,56.91,56.92,56.9,56.91,4900.0,45.5626,45.5706,45.5546,45.5626,4900.0
2012-08-22 11:00:00,56.91,56.98,56.89,56.98,8000.0,45.5626,45.6187,45.5466,45.6187,8000.0
2012-08-22 11:05:00,56.96,57.01,56.96,56.98,33600.0,45.6027,45.6427,45.6027,45.6187,33600.0
2012-08-22 11:10:00,56.97,57.01,56.96,56.96,16600.0,45.6107,45.6427,45.6027,45.6027,16600.0
2012-08-22 11:15:00,56.96,57.02,56.96,56.98,13100.0,45.6027,45.6507,45.6027,45.6187,13100.0
2012-08-22 11:20:00,56.97,56.99,56.95,56.95,14200.0,45.6107,45.6267,45.5947,45.5947,14200.0
2012-08-22 11:25:00,56.95,56.95,56.92,56.94,7000.0,45.5947,45.5947,45.5706,45.5867,7000.0
2012-08-22 11:30:00,56.93,56.93,56.87,56.88,5500.0,45.5787,45.5787,45.5306,45.5386,5500.0
2012-08-22 11:35:00,56.89,56.92,56.88,56.9,12700.0,45.5466,45.5706,45.5386,45.5546,12700.0
2012-08-22 11:40:00,56.9,56.95,56.9,56.95,6800.0,45.5546,45.5947,45.5546,45.5947,6800.0
2012-08-22 11:45:00,56.94,56.95,56.92,56.93,6000.0,45.5867,45.5947,45.5706,45.5787,6000.0
2012-08-22 11:50:00,56.93,56.97,56.93,56.95,3400.0,45.5787,45.6107,45.5787,45.5947,3400.0
2012-08-22 11:55:00,56.95,56.99,56.94,56.99,15200.0,45.5947,45.6267,45.5867,45.6267,15200.0
2012-08-22 12:00:00,56.99,57.0,56.96,56.96,6700.0,45.6267,45.6347,45.6027,45.6027,6700.0
2012-08-22 12:05:00,56.98,57.04,56.98,57.01,220900.0,45.6187,45.6667,45.6187,45.6427,220900.0
2012-08-22 12:10:00,57.02,57.06,57.02,57.05,5700.0,45.6507,45.6827,45.6507,45.6747,5700.0
2012-08-22 12:15:00,57.05,57.06,57.05,57.05,12300.0,45.6747,45.6827,45.6747,45.6747,12300.0
2012-08-22 12:20:00,57.05,57.06,57.02,57.04,25000.0,45.6747,45.6827,45.6507,45.6667,25000.0
2012-08-22 12:25:00,57.04,57.04,57.01,57.03,6700.0,45.6667,45.6667,45.6427,45.6587,6700.0
2012-08-22 12:30:00,57.03,57.03,56.94,56.95,17500.0,45.6587,45.6587,45.5867,45.5947,17500.0
2012-08-22 12:35:00,56.96,56.98,56.94,56.94,34500.0,45.6027,45.6187,45.5867,45.5867,34500.0
2012-08-22 12:40:00,56.95,57.03,56.94,57.0,23100.0,45.5947,45.6587,45.5867,45.6347,23100.0
2012-08-22 12:45:00,57.0,57.02,56.99,57.01,3500.0,45.6347,45.6507,45.6267,45.6427,3500.0
2012-08-22 12:50:00,57.02,57.02,56.98,57.01,15100.0,45.6507,45.6507,45.6187,45.6427,15100.0
2012-08-22 12:55:00,57.0,57.0,56.99,56.99,8100.0,45.6347,45.6347,45.6267,45.6267,8100.0
2012-08-22 13:00:00,56.99,57.02,56.98,57.02,7300.0,45.6267,45.6507,45.6187,45.6507,7300.0
2012-08-22 13:05:00,57.01,57.02,57.0,57.02,2900.0,45.6427,45.6507,45.6347,45.6507,2900.0
2012-08-22 13:10:00,57.0,57.01,56.99,57.01,3400.0,45.6347,45.6427,45.6267,45.6427,3400.0
2012-08-22 13:15:00,57.02,57.05,57.01,57.03,15100.0,45.6507,45.6747,45.6427,45.6587,15100.0
2012-08-22 13:20:00,57.03,57.07,57.03,57.06,10500.0,45.6587,45.6907,45.6587,45.6827,10500.0
2012-08-22 13:25:00,57.08,57.09,57.06,57.08,8200.0,45.6987,45.7068,45.6827,45.6987,8200.0
2012-08-22 13:30:00,57.07,57.11,57.06,57.09,7500.0,45.6907,45.7228,45.6827,45.7068,7500.0
2012-08-22 13:35:00,57.1,57.11,57.08,57.1,4600.0,45.7148,45.7228,45.6987,45.7148,4600.0
2012-08-22 13:40:00,57.1,57.15,57.1,57.13,8800.0,45.7148,45.7548,45.7148,45.7388,8800.0
2012-08-22 13:45:00,57.13,57.15,57.13,57.13,14600.0,45.7388,45.7548,45.7388,45.7388,14600.0
2012-08-22 13:50:00,57.13,57.14,57.09,57.09,10900.0,45.7388,45.7468,45.7068,45.7068,10900.0
2012-08-22 13:55:00,57.09,57.12,57.08,57.12,14600.0,45.7068,45.7308,45.6987,45.7308,14600.0
2012-08-22 14:00:00,57.14,57.36,57.14,57.33,75900.0,45.7468,45.9229,45.7468,45.8989,75900.0
2012-08-22 14:05:00,57.32,57.35,57.26,57.27,12400.0,45.8909,45.9149,45.8429,45.8509,12400.0
2012-08-22 14:10:00,57.26,57.37,57.25,57.3,24300.0,45.8429,45.9309,45.8348,45.8749,24300.0
2012-08-22 14:15:00,57.28,57.32,57.24,57.29,35900.0,45.8589,45.8909,45.8268,45.8669,35900.0
2012-08-22 14:20:00,57.29,57.31,57.24,57.24,57600.0,45.8669,45.8829,45.8268,45.8268,57600.0
2012-08-22 14:25:00,57.25,57.31,57.22,57.26,33100.0,45.8348,45.8829,45.8108,45.8429,33100.0
2012-08-22 14:30:00,57.26,57.39,57.24,57.35,106600.0,45.8429,45.9469,45.8268,45.9149,106600.0
2012-08-22 14:35:00,57.35,57.44,57.35,57.44,34500.0,45.9149,45.987,45.9149,45.987,34500.0
2012-08-22 14:40:00,57.43,57.51,57.43,57.48,17600.0,45.979,46.043,45.979,46.019,17600.0
2012-08-22 14:45:00,57.48,57.58,57.48,57.54,87600.0,46.019,46.0991,46.019,46.067,87600.0
2012-08-22 14:50:00,57.55,57.57,57.53,57.54,19700.0,46.075,46.091,46.059,46.067,19700.0
2012-08-22 14:55:00,57.55,57.62,57.55,57.57,57700.0,46.075,46.1311,46.075,46.091,57700.0
2012-08-22 15:00:00,57.57,57.6,57.54,57.56,30400.0,46.091,46.1151,46.067,46.083,30400.0
2012-08-22 15:05:00,57.57,57.6,57.56,57.6,13300.0,46.091,46.1151,46.083,46.1151,13300.0
2012-08-22 15:10:00,57.59,57.6,57.53,57.54,18000.0,46.1071,46.1151,46.059,46.067,18000.0
2012-08-22 15:15:00,57.56,57.57,57.55,57.56,15300.0,46.083,46.091,46.075,46.083,15300.0
2012-08-22 15:20:00,57.55,57.56,57.52,57.52,36300.0,46.075,46.083,46.051,46.051,36300.0
2012-08-22 15:25:00,57.53,57.53,57.48,57.49,19200.0,46.059,46.059,46.019,46.027,19200.0
2012-08-22 15:30:00,57.49,57.52,57.48,57.48,7100.0,46.027,46.051,46.019,46.019,7100.0
2012-08-22 15:35:00,57.48,57.51,57.47,57.51,11200.0,46.019,46.043,46.011,46.043,11200.0
2012-08-22 15:40:00,57.5,57.53,57.46,57.49,15800.0,46.035,46.059,46.003,46.027,15800.0
2012-08-22 15:45:00,57.48,57.5,57.45,57.5,8600.0,46.019,46.035,45.995,46.035,8600.0
2012-08-22 15:50:00,57.51,57.54,57.49,57.51,36600.0,46.043,46.067,46.027,46.043,36600.0
2012-08-22 15:55:00,57.5,57.51,57.46,57.49,76200.0,46.035,46.043,46.003,46.027,76200.0
2012-08-23 09:30:00,57.42,57.48,57.27,57.28,64100.0,45.971,46.019,45.8509,45.8589,64100.0
2012-08-23 09:35:00,57.28,57.33,57.21,57.33,76600.0,45.8589,45.8989,45.8028,45.8989,76600.0
2012-08-23 09:40:00,57.33,57.33,57.27,57.29,40900.0,45.8989,45.8989,45.8509,45.8669,40900.0
2012-08-23 09:45:00,57.29,57.31,57.19,57.19,22400.0,45.8669,45.8829,45.7868,45.7868,22400.0
2012-08-23 09:50:00,57.16,57.19,57.15,57.17,74400.0,45.7628,45.7868,45.7548,45.7708,74400.0
2012-08-23 09:55:00,57.17,57.18,57.07,57.1,83100.0,45.7708,45.7788,45.6907,45.7148,83100.0
2012-08-23 10:00:00,57.1,57.18,57.1,57.12,52100.0,45.7148,45.7788,45.7148,45.7308,52100.0
2012-08-23 10:05:00,57.14,57.19,57.14,57.14,19000.0,45.7468,45.7868,45.7468,45.7468,19000.0
2012-08-23 10:10:00,57.12,57.15,57.05,57.06,50900.0,45.7308,45.7548,45.6747,45.6827,50900.0
2012-08-23 10:15:00,57.06,57.09,57.05,57.05,32000.0,45.6827,45.7068,45.6747,45.6747,32000.0
2012-08-23 10:20:00,57.05,57.17,57.05,57.16,44400.0,45.6747,45.7708,45.6747,45.7628,44400.0
2012-08-23 10:25:00,57.16,57.22,57.15,57.2,14400.0,45.7628,45.8108,45.7548,45.7948,14400.0
2012-08-23 10:30:00,57.19,57.24,57.15,57.19,34600.0,45.7868,45.8268,45.7548,45.7868,34600.0
2012-08-23 10:35:00,57.19,57.22,57.18,57.2,15700.0,45.7868,45.8108,45.7788,45.7948,15700.0
2012-08-23 10:40:00,57.2,57.21,57.19,57.2,10900.0,45.7948,45.8028,45.7868,45.7948,10900.0
2012-08-23 10:45:00,57.2,57.29,57.2,57.28,15600.0,45.7948,45.8669,45.7948,45.8589,15600.0
2012-08-23 10:50:00,57.28,57.32,57.26,57.29,11100.0,45.8589,45.8909,45.8429,45.8669,11100.0
2012-08-23 10:55:00,57.29,57.29,57.24,57.27,12500.0,45.8669,45.8669,45.8268,45.8509,12500.0
2012-08-23 11:00:00,57.27,57.27,57.2,57.21,19900.0,45.8509,45.8509,45.7948,45.8028,19900.0
2012-08-23 11:05:00,57.21,57.29,57.2,57.29,13500.0,45.8028,45.8669,45.7948,45.8669,13500.0
2012-08-23 11:10:00,57.29,57.33,57.23,57.31,10300.0,45.8669,45.8989,45.8188,45.8829,10300.0
2012-08-23 11:15:00,57.33,57.34,57.28,57.32,33700.0,45.8989,45.9069,45.8589,45.8909,33700.0
2012-08-23 11:20:00,57.31,57.31,57.23,57.26,13600.0,45.8829,45.8829,45.8188,45.8429,13600.0
2012-08-23 11:25:00,57.26,57.39,57.26,57.37,11100.0,45.8429,45.9469,45.8429,45.9309,11100.0
2012-08-23 11:30:00,57.38,57.38,57.28,57.28,13400.0,45.9389,45.9389,45.8589,45.8589,13400.0
2012-08-23 11:35:00,57.28,57.31,57.26,57.26,8600.0,45.8589,45.8829,45.8429,45.8429,8600.0
2012-08-23 11:40:00,57.26,57.33,57.26,57.33,14800.0,45.8429,45.8989,45.8429,45.8989,14800.0
2012-08-23 11:45:00,57.3,57.31,57.28,57.29,5400.0,45.8749,45.8829,45.8589,45.8669,5400.0
2012-08-23 11:50:00,57.28,57.29,57.25,57.25,21700.0,45.8589,45.8669,45.8348,45.8348,21700.0
2012-08-23 11:55:00,57.25,57.31,57.25,57.3,9100.0,45.8348,45.8829,45.8348,45.8749,9100.0
2012-08-23 12:00:00,57.29,57.3,57.21,57.21,11400.0,45.8669,45.8749,45.8028,45.8028,11400.0
2012-08-23 12:05:00,57.23,57.24,57.17,57.24,17900.0,45.8188,45.8268,45.7708,45.8268,17900.0
2012-08-23 12:10:00,57.24,57.25,57.19,57.19,8300.0,45.8268,45.8348,45.7868,45.7868,8300.0
2012-08-23 12:15:00,57.18,57.22,57.16,57.22,13000.0,45.7788,45.8108,45.7628,45.8108,13000.0
2012-08-23 12:20:00,57.23,57.25,57.2,57.25,21100.0,45.8188,45.8348,45.7948,45.8348,21100.0
2012-08-23 12:25:00,57.25,57.27,57.24,57.25,13100.0,45.8348,45.8509,45.8268,45.8348,13100.0
2012-08-23 12:30:00,57.27,57.28,57.27,57.28,5300.0,45.8509,45.8589,45.8509,45.8589,5300.0
2012-08-23 12:35:00,57.29,57.29,57.23,57.25,9400.0,45.8669,45.8669,45.8188,45.8348,9400.0
2012-08-23 12:40:00,57.24,57.29,57.24,57.28,29900.0,45.8268,45.8669,45.8268,45.8589,29900.0
2012-08-23 12:45:00,57.28,57.28,57.24,57.26,9900.0,45.8589,45.8589,45.8268,45.8429,9900.0
2012-08-23 12:50:00,57.27,57.27,57.23,57.23,8400.0,45.8509,45.8509,45.8188,45.8188,8400.0
2012-08-23 12:55:00,57.21,57.22,57.17,57.17,11000.0,45.8028,45.8108,45.7708,45.7708,11000.0
2012-08-23 13:00:00,57.16,57.17,57.14,57.16,12500.0,45.7628,45.7708,45.7468,45.7628,12500.0
2012-08-23 13:05:00,57.15,57.16,57.14,57.14,13800.0,45.7548,45.7628,45.7468,45.7468,13800.0
2012-08-23 13:10:00,57.13,57.14,57.09,57.1,29100.0,45.7388,45.7468,45.7068,45.7148,29100.0
2012-08-23 13:15:00,57.11,57.13,57.09,57.1,7600.0,45.7228,45.7388,45.7068,45.7148,7600.0
2012-08-23 13:20:00,57.09,57.11,57.04,57.05,21600.0,45.7068,45.7228,45.6667,45.6747,21600.0
2012-08-23 13:25:00,57.04,57.09,57.0,57.07,17800.0,45.6667,45.7068,45.6347,45.6907,17800.0
2012-08-23 13:30:00,57.05,57.06,57.03,57.06,8100.0,45.6747,45.6827,45.6587,45.6827,8100.0
2012-08-23 13:35:00,57.06,57.07,57.01,57.03,8700.0,45.6827,45.6907,45.6427,45.6587,8700.0
2012-08-23 13:40:00,57.01,57.03,57.01,57.03,10400.0,45.6427,45.6587,45.6427,45.6587,10400.0
2012-08-23 13:45:00,57.03,57.04,57.02,57.04,8100.0,45.6587,45.6667,45.6507,45.6667,8100.0
2012-08-23 13:50:00,57.04,57.08,57.03,57.08,6900.0,45.6667,45.6987,45.6587,45.6987,6900.0
2012-08-23 13:55:00,57.08,57.09,57.07,57.09,10600.0,45.6987,45.7068,45.6907,45.7068,10600.0
2012-08-23 14:00:00,57.08,57.1,57.08,57.09,10600.0,45.6987,45.7148,45.6987,45.7068,10600.0
2012-08-23 14:05:00,57.1,57.13,57.1,57.11,19500.0,45.7148,45.7388,45.7148,45.7228,19500.0
2012-08-23 14:10:00,57.12,57.12,57.09,57.11,6300.0,45.7308,45.7308,45.7068,45.7228,6300.0
2012-08-23 14:15:00,57.11,57.11,57.1,57.1,7300.0,45.7228,45.7228,45.7148,45.7148,7300.0
2012-08-23 14:20:00,57.09,57.09,57.07,57.08,16600.0,45.7068,45.7068,45.6907,45.6987,16600.0
2012-08-23 14:25:00,57.06,57.08,57.06,57.08,2300.0,45.6827,45.6987,45.6827,45.6987,2300.0
2012-08-23 14:30:00,57.09,57.11,57.08,57.08,10200.0,45.7068,45.7228,45.6987,45.6987,10200.0
2012-08-23 14:35:00,57.08,57.12,57.07,57.1,8000.0,45.6987,45.7308,45.6907,45.7148,8000.0
2012-08-23 14:40:00,57.1,57.16,57.1,57.16,11900.0,45.7148,45.7628,45.7148,45.7628,11900.0
2012-08-23 14:45:00,57.16,57.23,57.16,57.21,13800.0,45.7628,45.8188,45.7628,45.8028,13800.0
2012-08-23 14:50:00,57.22,57.22,57.18,57.18,12800.0,45.8108,45.8108,45.7788,45.7788,12800.0
2012-08-23 14:55:00,57.19,57.21,57.17,57.17,8000.0,45.7868,45.8028,45.7708,45.7708,8000.0
2012-08-23 15:00:00,57.17,57.17,57.16,57.17,9700.0,45.7708,45.7708,45.7628,45.7708,9700.0
2012-08-23 15:05:00,57.17,57.22,57.17,57.22,25800.0,45.7708,45.8108,45.7708,45.8108,25800.0
2012-08-23 15:10:00,57.23,57.23,57.21,57.22,11000.0,45.8188,45.8188,45.8028,45.8108,11000.0
2012-08-23 15:15:00,57.22,57.25,57.22,57.24,24500.0,45.8108,45.8348,45.8108,45.8268,24500.0
2012-08-23 15:20:00,57.24,57.24,57.14,57.15,14900.0,45.8268,45.8268,45.7468,45.7548,14900.0
2012-08-23 15:25:00,57.16,57.2,57.16,57.2,5800.0,45.7628,45.7948,45.7628,45.7948,5800.0
2012-08-23 15:30:00,57.2,57.2,57.17,57.18,8700.0,45.7948,45.7948,45.7708,45.7788,8700.0
2012-08-23 15:35:00,57.19,57.23,57.16,57.2,22400.0,45.7868,45.8188,45.7628,45.7948,22400.0
2012-08-23 15:40:00,57.2,57.21,57.19,57.19,15600.0,45.7948,45.8028,45.7868,45.7868,15600.0
2012-08-23 15:45:00,57.17,57.19,57.11,57.11,30600.0,45.7708,45.7868,45.7228,45.7228,30600.0
2012-08-23 15:50:00,57.11,57.14,57.08,57.1,39600.0,45.7228,45.7468,45.6987,45.7148,39600.0
2012-08-23 15:55:00,57.1,57.12,57.08,57.08,79200.0,45.7148,45.7308,45.6987,45.6987,79200.0
2012-08-24 09:30:00,56.53,56.59,56.47,56.56,53400.0,45.2584,45.3064,45.2104,45.2824,53400.0
2012-08-24 09:35:00,56.58,56.62,56.56,56.56,29600.0,45.2984,45.3305,45.2824,45.2824,29600.0
2012-08-24 09:40:00,56.56,56.57,56.51,56.52,14600.0,45.2824,45.2904,45.2424,45.2504,14600.0
2012-08-24 09:45:00,56.52,56.55,56.51,56.55,10400.0,45.2504,45.2744,45.2424,45.2744,10400.0
2012-08-24 09:50:00,56.54,56.55,56.51,56.54,13900.0,45.2664,45.2744,45.2424,45.2664,13900.0
2012-08-24 09:55:00,56.55,56.55,56.49,56.52,22500.0,45.2744,45.2744,45.2264,45.2504,22500.0
2012-08-24 10:00:00,56.51,56.56,56.5,56.56,11600.0,45.2424,45.2824,45.2344,45.2824,11600.0
2012-08-24 10:05:00,56.54,56.61,56.54,56.6,10400.0,45.2664,45.3225,45.2664,45.3145,10400.0
2012-08-24 10:10:00,56.61,56.68,56.61,56.62,10300.0,45.3225,45.3785,45.3225,45.3305,10300.0
2012-08-24 10:15:00,56.64,56.64,56.59,56.61,14300.0,45.3465,45.3465,45.3064,45.3225,14300.0
2012-08-24 10:20:00,56.61,56.62,56.57,56.59,18800.0,45.3225,45.3305,45.2904,45.3064,18800.0
2012-08-24 10:25:00,56.59,56.59,56.55,56.57,12600.0,45.3064,45.3064,45.2744,45.2904,12600.0
2012-08-24 10:30:00,56.58,56.65,56.56,56.65,9700.0,45.2984,45.3545,45.2824,45.3545,9700.0
2012-08-24 10:35:00,56.65,56.75,56.65,56.75,37200.0,45.3545,45.4345,45.3545,45.4345,37200.0
2012-08-24 10:40:00,56.75,56.77,56.74,56.75,11800.0,45.4345,45.4506,45.4265,45.4345,11800.0
2012-08-24 10:45:00,56.75,56.79,56.72,56.72,10600.0,45.4345,45.4666,45.4105,45.4105,10600.0
2012-08-24 10:50:00,56.72,56.75,56.71,56.74,7700.0,45.4105,45.4345,45.4025,45.4265,7700.0
2012-08-24 10:55:00,56.76,56.76,56.73,56.75,3400.0,45.4426,45.4426,45.4185,45.4345,3400.0
2012-08-24 11:00:00,56.75,56.81,56.75,56.81,13500.0,45.4345,45.4826,45.4345,45.4826,13500.0
2012-08-24 11:05:00,56.82,56.85,56.8,56.83,19100.0,45.4906,45.5146,45.4746,45.4986,19100.0
2012-08-24 11:10:00,56.83,56.84,56.8,56.83,4900.0,45.4986,45.5066,45.4746,45.4986,4900.0
2012-08-24 11:15:00,56.86,57.06,56.85,57.03,77900.0,45.5226,45.6827,45.5146,45.6587,77900.0
2012-08-24 11:20:00,57.04,57.06,57.0,57.02,26500.0,45.6667,45.6827,45.6347,45.6507,26500.0
2012-08-24 11:25:00,57.01,57.06,56.99,57.0,17400.0,45.6427,45.6827,45.6267,45.6347,17400.0
2012-08-24 11:30:00,57.0,57.04,57.0,57.04,10400.0,45.6347,45.6667,45.6347,45.6667,10400.0
2012-08-24 11:35:00,57.03,57.04,56.98,57.01,8900.0,45.6587,45.6667,45.6187,45.6427,8900.0
2012-08-24 11:40:00,57.0,57.01,56.96,56.99,8200.0,45.6347,45.6427,45.6027,45.6267,8200.0
2012-08-24 11:45:00,56.97,57.02,56.97,57.02,28900.0,45.6107,45.6507,45.6107,45.6507,28900.0
2012-08-24 11:50:00,57.01,57.01,56.99,56.99,10100.0,45.6427,45.6427,45.6267,45.6267,10100.0
2012-08-24 11:55:00,57.0,57.05,57.0,57.04,11400.0,45.6347,45.6747,45.6347,45.6667,11400.0
2012-08-24 12:00:00,57.04,57.06,57.04,57.05,6200.0,45.6667,45.6827,45.6667,45.6747,6200.0
2012-08-24 12:05:00,57.06,57.09,57.06,57.07,20600.0,45.6827,45.7068,45.6827,45.6907,20600.0
2012-08-24 12:10:00,57.06,57.07,57.04,57.04,12400.0,45.6827,45.6907,45.6667,45.6667,12400.0
2012-08-24 12:15:00,57.06,57.06,57.01,57.01,8800.0,45.6827,45.6827,45.6427,45.6427,8800.0
2012-08-24 12:20:00,57.01,57.05,57.01,57.05,4800.0,45.6427,45.6747,45.6427,45.6747,4800.0
2012-08-24 12:25:00,57.05,57.11,57.05,57.11,10100.0,45.6747,45.7228,45.6747,45.7228,10100.0
2012-08-24 12:30:00,57.11,57.13,57.09,57.09,7600.0,45.7228,45.7388,45.7068,45.7068,7600.0
2012-08-24 12:35:00,57.1,57.11,57.08,57.09,3500.0,45.7148,45.7228,45.6987,45.7068,3500.0
2012-08-24 12:40:00,57.09,57.11,57.08,57.11,4400.0,45.7068,45.7228,45.6987,45.7228,4400.0
2012-08-24 12:45:00,57.11,57.13,57.11,57.12,8700.0,45.7228,45.7388,45.7228,45.7308,8700.0
2012-08-24 12:50:00,57.12,57.12,57.12,57.12,5300.0,45.7308,45.7308,45.7308,45.7308,5300.0
2012-08-24 12:55:00,57.12,57.13,57.07,57.09,6600.0,45.7308,45.7388,45.6907,45.7068,6600.0
2012-08-24 13:00:00,57.09,57.1,57.06,57.09,22200.0,45.7068,45.7148,45.6827,45.7068,22200.0
2012-08-24 13:05:00,57.1,57.12,57.09,57.12,32900.0,45.7148,45.7308,45.7068,45.7308,32900.0
2012-08-24 13:10:00,57.12,57.13,57.1,57.13,10200.0,45.7308,45.7388,45.7148,45.7388,10200.0
2012-08-24 13:15:00,57.13,57.13,57.12,57.12,8000.0,45.7388,45.7388,45.7308,45.7308,8000.0
2012-08-24 13:20:00,57.12,57.14,57.12,57.13,5400.0,45.7308,45.7468,45.7308,45.7388,5400.0
2012-08-24 13:25:00,57.12,57.12,57.08,57.09,8800.0,45.7308,45.7308,45.6987,45.7068,8800.0
2012-08-24 13:30:00,57.1,57.1,57.08,57.09,6700.0,45.7148,45.7148,45.6987,45.7068,6700.0
2012-08-24 13:35:00,57.09,57.09,57.07,57.09,4400.0,45.7068,45.7068,45.6907,45.7068,4400.0
2012-08-24 13:40:00,57.09,57.17,57.09,57.17,10100.0,45.7068,45.7708,45.7068,45.7708,10100.0
2012-08-24 13:45:00,57.18,57.23,57.18,57.23,4000.0,45.7788,45.8188,45.7788,45.8188,4000.0
2012-08-24 13:50:00,57.23,57.28,57.23,57.27,10400.0,45.8188,45.8589,45.8188,45.8509,10400.0
2012-08-24 13:55:00,57.25,57.25,57.18,57.19,7400.0,45.8348,45.8348,45.7788,45.7868,7400.0
2012-08-24 14:00:00,57.2,57.24,57.2,57.24,4600.0,45.7948,45.8268,45.7948,45.8268,4600.0
2012-08-24 14:05:00,57.22,57.22,57.18,57.19,7700.0,45.8108,45.8108,45.7788,45.7868,7700.0
2012-08-24 14:10:00,57.19,57.22,57.19,57.22,3600.0,45.7868,45.8108,45.7868,45.8108,3600.0
2012-08-24 14:15:00,57.22,57.22,57.19,57.2,8500.0,45.8108,45.8108,45.7868,45.7948,8500.0
2012-08-24 14:20:00,57.2,57.21,57.16,57.21,7900.0,45.7948,45.8028,45.7628,45.8028,7900.0
2012-08-24 14:25:00,57.21,57.21,57.19,57.19,2700.0,45.8028,45.8028,45.7868,45.7868,2700.0
2012-08-24 14:30:00,57.21,57.22,57.19,57.21,9200.0,45.8028,45.8108,45.7868,45.8028,9200.0
2012-08-24 14:35:00,57.19,57.21,57.11,57.12,14900.0,45.7868,45.8028,45.7228,45.7308,14900.0
2012-08-24 14:40:00,57.12,57.17,57.12,57.13,9200.0,45.7308,45.7708,45.7308,45.7388,9200.0
2012-08-24 14:45:00,57.13,57.14,57.11,57.12,5700.0,45.7388,45.7468,45.7228,45.7308,5700.0
2012-08-24 14:50:00,57.12,57.16,57.11,57.14,7100.0,45.7308,45.7628,45.7228,45.7468,7100.0
2012-08-24 14:55:00,57.15,57.16,57.13,57.14,5500.0,45.7548,45.7628,45.7388,45.7468,5500.0
2012-08-24 15:00:00,57.14,57.16,57.12,57.12,13400.0,45.7468,45.7628,45.7308,45.7308,13400.0
2012-08-24 15:05:00,57.11,57.12,57.09,57.12,6100.0,45.7228,45.7308,45.7068,45.7308,6100.0
2012-08-24 15:10:00,57.12,57.16,57.11,57.14,13300.0,45.7308,45.7628,45.7228,45.7468,13300.0
2012-08-24 15:15:00,57.15,57.2,57.14,57.2,19000.0,45.7548,45.7948,45.7468,45.7948,19000.0
2012-08-24 15:20:00,57.2,57.2,57.17,57.19,8700.0,45.7948,45.7948,45.7708,45.7868,8700.0
2012-08-24 15:25:00,57.2,57.23,57.2,57.21,13600.0,45.7948,45.8188,45.7948,45.8028,13600.0
2012-08-24 15:30:00,57.21,57.22,57.17,57.17,13200.0,45.8028,45.8108,45.7708,45.7708,13200.0
2012-08-24 15:35:00,57.16,57.17,57.13,57.15,12500.0,45.7628,45.7708,45.7388,45.7548,12500.0
2012-08-24 15:40:00,57.15,57.21,57.13,57.21,38800.0,45.7548,45.8028,45.7388,45.8028,38800.0
2012-08-24 15:45:00,57.21,57.23,57.2,57.2,17200.0,45.8028,45.8188,45.7948,45.7948,17200.0
2012-08-24 15:50:00,57.19,57.21,57.09,57.13,29600.0,45.7868,45.8028,45.7068,45.7388,29600.0
2012-08-24 15:55:00,57.13,57.17,57.08,57.16,48500.0,45.7388,45.7708,45.6987,45.7628,48500.0
2012-08-27 09:30:00,56.63,56.73,56.59,56.67,64700.0,45.3385,45.4185,45.3064,45.3705,64700.0
2012-08-27 09:35:00,56.67,56.67,56.52,56.52,38900.0,45.3705,45.3705,45.2504,45.2504,38900.0
2012-08-27 09:40:00,56.53,56.53,56.45,56.48,18100.0,45.2584,45.2584,45.1944,45.2184,18100.0
2012-08-27 09:45:00,56.48,56.52,56.45,56.52,20900.0,45.2184,45.2504,45.1944,45.2504,20900.0
2012-08-27 09:50:00,56.52,56.52,56.45,56.48,105000.0,45.2504,45.2504,45.1944,45.2184,105000.0
2012-08-27 09:55:00,56.5,56.51,56.48,56.49,10000.0,45.2344,45.2424,45.2184,45.2264,10000.0
2012-08-27 10:00:00,56.46,56.5,56.46,56.49,14100.0,45.2024,45.2344,45.2024,45.2264,14100.0
2012-08-27 10:05:00,56.49,56.49,56.43,56.46,51000.0,45.2264,45.2264,45.1784,45.2024,51000.0
2012-08-27 10:10:00,56.46,56.48,56.44,56.45,52100.0,45.2024,45.2184,45.1864,45.1944,52100.0
2012-08-27 10:15:00,56.45,56.51,56.45,56.51,30400.0,45.1944,45.2424,45.1944,45.2424,30400.0
2012-08-27 10:20:00,56.51,56.54,56.47,56.52,18000.0,45.2424,45.2664,45.2104,45.2504,18000.0
2012-08-27 10:25:00,56.54,56.54,56.47,56.54,31900.0,45.2664,45.2664,45.2104,45.2664,31900.0
2012-08-27 10:30:00,56.53,56.54,56.49,56.51,23100.0,45.2584,45.2664,45.2264,45.2424,23100.0
2012-08-27 10:35:00,56.49,56.52,56.48,56.52,17800.0,45.2264,45.2504,45.2184,45.2504,17800.0
2012-08-27 10:40:00,56.52,56.53,56.49,56.53,8900.0,45.2504,45.2584,45.2264,45.2584,8900.0
2012-08-27 10:45:00,56.53,56.55,56.53,56.54,9300.0,45.2584,45.2744,45.2584,45.2664,9300.0
2012-08-27 10:50:00,56.53,56.57,56.51,56.51,30600.0,45.2584,45.2904,45.2424,45.2424,30600.0
2012-08-27 10:55:00,56.51,56.53,56.47,56.53,15200.0,45.2424,45.2584,45.2104,45.2584,15200.0
2012-08-27 11:00:00,56.52,56.55,56.52,56.54,8600.0,45.2504,45.2744,45.2504,45.2664,8600.0
2012-08-27 11:05:00,56.54,56.63,56.54,56.62,12400.0,45.2664,45.3385,45.2664,45.3305,12400.0
2012-08-27 11:10:00,56.61,56.63,56.6,56.62,19800.0,45.3225,45.3385,45.3145,45.3305,19800.0
2012-08-27 11:15:00,56.61,56.71,56.61,56.71,12500.0,45.3225,45.4025,45.3225,45.4025,12500.0
2012-08-27 11:20:00,56.71,56.72,56.7,56.71,23600.0,45.4025,45.4105,45.3945,45.4025,23600.0
2012-08-27 11:25:00,56.71,56.72,56.69,56.7,18200.0,45.4025,45.4105,45.3865,45.3945,18200.0
2012-08-27 11:30:00,56.71,56.75,56.69,56.69,16000.0,45.4025,45.4345,45.3865,45.3865,16000.0
2012-08-27 11:35:00,56.69,56.71,56.68,56.69,6700.0,45.3865,45.4025,45.3785,45.3865,6700.0
2012-08-27 11:40:00,56.7,56.7,56.68,56.7,4700.0,45.3945,45.3945,45.3785,45.3945,4700.0
2012-08-27 11:45:00,56.7,56.7,56.68,56.69,6900.0,45.3945,45.3945,45.3785,45.3865,6900.0
2012-08-27 11:50:00,56.7,56.7,56.67,56.67,6000.0,45.3945,45.3945,45.3705,45.3705,6000.0
2012-08-27 11:55:00,56.67,56.68,56.66,56.67,8700.0,45.3705,45.3785,45.3625,45.3705,8700.0
2012-08-27 12:00:00,56.66,56.67,56.63,56.66,40900.0,45.3625,45.3705,45.3385,45.3625,40900.0
2012-08-27 12:05:00,56.66,56.67,56.64,56.67,3600.0,45.3625,45.3705,45.3465,45.3705,3600.0
2012-08-27 12:10:00,56.67,56.67,56.66,56.67,7700.0,45.3705,45.3705,45.3625,45.3705,7700.0
2012-08-27 12:15:00,56.68,56.68,56.65,56.65,7900.0,45.3785,45.3785,45.3545,45.3545,7900.0
2012-08-27 12:20:00,56.65,56.67,56.65,56.65,11200.0,45.3545,45.3705,45.3545,45.3545,11200.0
2012-08-27 12:25:00,56.65,56.65,56.61,56.63,6700.0,45.3545,45.3545,45.3225,45.3385,6700.0
2012-08-27 12:30:00,56.63,56.63,56.61,56.62,11800.0,45.3385,45.3385,45.3225,45.3305,11800.0
2012-08-27 12:35:00,56.62,56.62,56.61,56.62,8300.0,45.3305,45.3305,45.3225,45.3305,8300.0
2012-08-27 12:40:00,56.63,56.65,56.62,56.65,6500.0,45.3385,45.3545,45.3305,45.3545,6500.0
2012-08-27 12:45:00,56.65,56.65,56.63,56.64,6000.0,45.3545,45.3545,45.3385,45.3465,6000.0
2012-08-27 12:50:00,56.63,56.63,56.6,56.62,6600.0,45.3385,45.3385,45.3145,45.3305,6600.0
2012-08-27 12:55:00,56.62,56.62,56.6,56.62,7200.0,45.3305,45.3305,45.3145,45.3305,7200.0
2012-08-27 13:00:00,56.62,56.62,56.59,56.62,15400.0,45.3305,45.3305,45.3064,45.3305,15400.0
2012-08-27 13:05:00,56.62,56.63,56.61,56.63,5700.0,45.3305,45.3385,45.3225,45.3385,5700.0
2012-08-27 13:10:00,56.63,56.64,56.62,56.64,6300.0,45.3385,45.3465,45.3305,45.3465,6300.0
2012-08-27 13:15:00,56.64,56.66,56.64,56.66,7600.0,45.3465,45.3625,45.3465,45.3625,7600.0
2012-08-27 13:20:00,56.66,56.68,56.66,56.67,3700.0,45.3625,45.3785,45.3625,45.3705,3700.0
2012-08-27 13:25:00,56.68,56.7,56.66,56.7,6300.0,45.3785,45.3945,45.3625,45.3945,6300.0
2012-08-27 13:30:00,56.7,56.72,56.69,56.69,5100.0,45.3945,45.4105,45.3865,45.3865,5100.0
2012-08-27 13:35:00,56.7,56.7,56.68,56.68,4400.0,45.3945,45.3945,45.3785,45.3785,4400.0
2012-08-27 13:40:00,56.67,56.67,56.6,56.62,24100.0,45.3705,45.3705,45.3145,45.3305,24100.0
2012-08-27 13:45:00,56.63,56.63,56.59,56.6,7800.0,45.3385,45.3385,45.3064,45.3145,7800.0
2012-08-27 13:50:00,56.61,56.64,56.6,56.62,8000.0,45.3225,45.3465,45.3145,45.3305,8000.0
2012-08-27 13:55:00,56.61,56.63,56.61,56.61,2600.0,45.3225,45.3385,45.3225,45.3225,2600.0
2012-08-27 14:00:00,56.63,56.66,56.63,56.64,9800.0,45.3385,45.3625,45.3385,45.3465,9800.0
2012-08-27 14:05:00,56.64,56.66,56.64,56.65,6300.0,45.3465,45.3625,45.3465,45.3545,6300.0
2012-08-27 14:10:00,56.64,56.67,56.64,56.66,15500.0,45.3465,45.3705,45.3465,45.3625,15500.0
2012-08-27 14:15:00,56.66,56.66,56.59,56.64,23100.0,45.3625,45.3625,45.3064,45.3465,23100.0
2012-08-27 14:20:00,56.65,56.67,56.64,56.67,7400.0,45.3545,45.3705,45.3465,45.3705,7400.0
2012-08-27 14:25:00,56.67,56.68,56.59,56.61,49000.0,45.3705,45.3785,45.3064,45.3225,49000.0
2012-08-27 14:30:00,56.61,56.67,56.61,56.65,5300.0,45.3225,45.3705,45.3225,45.3545,5300.0
2012-08-27 14:35:00,56.67,56.67,56.62,56.64,20700.0,45.3705,45.3705,45.3305,45.3465,20700.0
2012-08-27 14:40:00,56.64,56.64,56.61,56.61,37500.0,45.3465,45.3465,45.3225,45.3225,37500.0
2012-08-27 14:45:00,56.61,56.63,56.55,56.56,47600.0,45.3225,45.3385,45.2744,45.2824,47600.0
2012-08-27 14:50:00,56.56,56.61,56.56,56.58,13300.0,45.2824,45.3225,45.2824,45.2984,13300.0
2012-08-27 14:55:00,56.58,56.62,56.56,56.56,12100.0,45.2984,45.3305,45.2824,45.2824,12100.0
2012-08-27 15:00:00,56.56,56.61,56.56,56.6,10000.0,45.2824,45.3225,45.2824,45.3145,10000.0
2012-08-27 15:05:00,56.58,56.6,56.53,56.55,12000.0,45.2984,45.3145,45.2584,45.2744,12000.0
2012-08-27 15:10:00,56.54,56.55,56.51,56.54,11300.0,45.2664,45.2744,45.2424,45.2664,11300.0
2012-08-27 15:15:00,56.53,56.68,56.53,56.58,90800.0,45.2584,45.3785,45.2584,45.2984,90800.0
2012-08-27 15:20:00,56.57,56.57,56.51,56.54,25400.0,45.2904,45.2904,45.2424,45.2664,25400.0
2012-08-27 15:25:00,56.53,56.56,56.53,56.54,15300.0,45.2584,45.2824,45.2584,45.2664,15300.0
2012-08-27 15:30:00,56.53,56.55,56.53,56.53,13900.0,45.2584,45.2744,45.2584,45.2584,13900.0
2012-08-27 15:35:00,56.53,56.56,56.48,56.48,20600.0,45.2584,45.2824,45.2184,45.2184,20600.0
2012-08-27 15:40:00,56.48,56.5,56.44,56.44,34900.0,45.2184,45.2344,45.1864,45.1864,34900.0
2012-08-27 15:45:00,56.45,56.45,56.42,56.42,41700.0,45.1944,45.1944,45.1703,45.1703,41700.0
2012-08-27 15:50:00,56.42,56.44,56.39,56.4,32000.0,45.1703,45.1864,45.1463,45.1543,32000.0
2012-08-27 15:55:00,56.4,56.46,56.37,56.41,111600.0,45.1543,45.2024,45.1303,45.1623,111600.0
2012-08-28 09:30:00,56.42,56.53,56.39,56.5,182200.0,45.1703,45.2584,45.1463,45.2344,182200.0
2012-08-28 09:35:00,56.49,56.57,56.47,56.57,91400.0,45.2264,45.2904,45.2104,45.2904,91400.0
2012-08-28 09:40:00,56.57,56.59,56.57,56.57,19500.0,45.2904,45.3064,45.2904,45.2904,19500.0
2012-08-28 09:45:00,56.57,56.6,56.57,56.6,27600.0,45.2904,45.3145,45.2904,45.3145,27600.0
2012-08-28 09:50:00,56.6,56.61,56.48,56.48,32600.0,45.3145,45.3225,45.2184,45.2184,32600.0
2012-08-28 09:55:00,56.48,56.49,56.43,56.45,38300.0,45.2184,45.2264,45.1784,45.1944,38300.0
2012-08-28 10:00:00,56.44,56.47,56.39,56.42,54100.0,45.1864,45.2104,45.1463,45.1703,54100.0
2012-08-28 10:05:00,56.43,56.48,56.41,56.47,24100.0,45.1784,45.2184,45.1623,45.2104,24100.0
2012-08-28 10:10:00,56.47,56.53,56.43,56.48,31100.0,45.2104,45.2584,45.1784,45.2184,31100.0
2012-08-28 10:15:00,56.49,56.52,56.47,56.5,29100.0,45.2264,45.2504,45.2104,45.2344,29100.0
2012-08-28 10:20:00,56.5,56.63,56.5,56.61,21000.0,45.2344,45.3385,45.2344,45.3225,21000.0
2012-08-28 10:25:00,56.62,56.63,56.59,56.62,11700.0,45.3305,45.3385,45.3064,45.3305,11700.0
2012-08-28 10:30:00,56.63,56.66,56.55,56.55,23800.0,45.3385,45.3625,45.2744,45.2744,23800.0
2012-08-28 10:35:00,56.56,56.61,56.56,56.61,8000.0,45.2824,45.3225,45.2824,45.3225,8000.0
2012-08-28 10:40:00,56.62,56.62,56.58,56.59,9500.0,45.3305,45.3305,45.2984,45.3064,9500.0
2012-08-28 10:45:00,56.59,56.62,56.59,56.62,4600.0,45.3064,45.3305,45.3064,45.3305,4600.0
2012-08-28 10:50:00,56.61,56.63,56.61,56.62,10600.0,45.3225,45.3385,45.3225,45.3305,10600.0
2012-08-28 10:55:00,56.61,56.61,56.52,56.56,14300.0,45.3225,45.3225,45.2504,45.2824,14300.0
2012-08-28 11:00:00,56.55,56.58,56.54,56.56,14400.0,45.2744,45.2984,45.2664,45.2824,14400.0
2012-08-28 11:05:00,56.57,56.59,56.54,56.56,16800.0,45.2904,45.3064,45.2664,45.2824,16800.0
2012-08-28 11:10:00,56.57,56.57,56.53,56.56,16900.0,45.2904,45.2904,45.2584,45.2824,16900.0
2012-08-28 11:15:00,56.54,56.6,56.53,56.6,16700.0,45.2664,45.3145,45.2584,45.3145,16700.0
2012-08-28 11:20:00,56.58,56.59,56.54,56.54,19700.0,45.2984,45.3064,45.2664,45.2664,19700.0
2012-08-28 11:25:00,56.57,56.59,56.56,56.59,5500.0,45.2904,45.3064,45.2824,45.3064,5500.0
2012-08-28 11:30:00,56.58,56.6,56.56,56.6,12200.0,45.2984,45.3145,45.2824,45.3145,12200.0
2012-08-28 11:35:00,56.6,56.63,56.6,56.61,13600.0,45.3145,45.3385,45.3145,45.3225,13600.0
2012-08-28 11:40:00,56.61,56.61,56.58,56.59,3900.0,45.3225,45.3225,45.2984,45.3064,3900.0
2012-08-28 11:45:00,56.59,56.63,56.59,56.63,10300.0,45.3064,45.3385,45.3064,45.3385,10300.0
2012-08-28 11:50:00,56.62,56.62,56.6,56.61,2000.0,45.3305,45.3305,45.3145,45.3225,2000.0
2012-08-28 11:55:00,56.61,56.67,56.59,56.67,12600.0,45.3225,45.3705,45.3064,45.3705,12600.0
2012-08-28 12:00:00,56.67,56.71,56.67,56.67,18400.0,45.3705,45.4025,45.3705,45.3705,18400.0
2012-08-28 12:05:00,56.67,56.67,56.62,56.63,5100.0,45.3705,45.3705,45.3305,45.3385,5100.0
2012-08-28 12:10:00,56.63,56.64,56.63,56.63,3900.0,45.3385,45.3465,45.3385,45.3385,3900.0
2012-08-28 12:15:00,56.63,56.63,56.61,56.63,8000.0,45.3385,45.3385,45.3225,45.3385,8000.0
2012-08-28 12:20:00,56.63,56.64,56.62,56.63,3100.0,45.3385,45.3465,45.3305,45.3385,3100.0
2012-08-28 12:25:00,56.64,56.65,56.63,56.65,3600.0,45.3465,45.3545,45.3385,45.3545,3600.0
2012-08-28 12:30:00,56.65,56.65,56.62,56.64,8500.0,45.3545,45.3545,45.3305,45.3465,8500.0
2012-08-28 12:35:00,56.63,56.64,56.62,56.63,6500.0,45.3385,45.3465,45.3305,45.3385,6500.0
2012-08-28 12:40:00,56.63,56.63,56.62,56.62,3700.0,45.3385,45.3385,45.3305,45.3305,3700.0
2012-08-28 12:45:00,56.62,56.64,56.61,56.63,5800.0,45.3305,45.3465,45.3225,45.3385,5800.0
2012-08-28 12:50:00,56.63,56.64,56.63,56.64,7900.0,45.3385,45.3465,45.3385,45.3465,7900.0
2012-08-28 12:55:00,56.64,56.64,56.63,56.63,9400.0,45.3465,45.3465,45.3385,45.3385,9400.0
2012-08-28 13:00:00,56.62,56.62,56.57,56.57,5600.0,45.3305,45.3305,45.2904,45.2904,5600.0
2012-08-28 13:05:00,56.57,56.59,56.55,56.59,3000.0,45.2904,45.3064,45.2744,45.3064,3000.0
2012-08-28 13:10:00,56.59,56.6,56.57,56.57,4500.0,45.3064,45.3145,45.2904,45.2904,4500.0
2012-08-28 13:15:00,56.59,56.6,56.58,56.59,2800.0,45.3064,45.3145,45.2984,45.3064,2800.0
2012-08-28 13:20:00,56.58,56.59,56.55,56.57,11700.0,45.2984,45.3064,45.2744,45.2904,11700.0
2012-08-28 13:25:00,56.56,56.59,56.56,56.56,6700.0,45.2824,45.3064,45.2824,45.2824,6700.0
2012-08-28 13:30:00,56.57,56.6,56.57,56.6,8400.0,45.2904,45.3145,45.2904,45.3145,8400.0
2012-08-28 13:35:00,56.58,56.59,56.56,56.59,10600.0,45.2984,45.3064,45.2824,45.3064,10600.0
2012-08-28 13:40:00,56.6,56.6,56.58,56.6,4900.0,45.3145,45.3145,45.2984,45.3145,4900.0
2012-08-28 13:45:00,56.61,56.61,56.6,56.6,3100.0,45.3225,45.3225,45.3145,45.3145,3100.0
2012-08-28 13:50:00,56.59,56.59,56.56,56.58,6200.0,45.3064,45.3064,45.2824,45.2984,6200.0
2012-08-28 13:55:00,56.58,56.6,56.58,56.58,4800.0,45.2984,45.3145,45.2984,45.2984,4800.0
2012-08-28 14:00:00,56.58,56.59,56.57,56.59,6100.0,45.2984,45.3064,45.2904,45.3064,6100.0
2012-08-28 14:05:00,56.58,56.61,56.58,56.6,3100.0,45.2984,45.3225,45.2984,45.3145,3100.0
2012-08-28 14:10:00,56.59,56.6,56.57,56.6,4800.0,45.3064,45.3145,45.2904,45.3145,4800.0
2012-08-28 14:15:00,56.59,56.62,56.59,56.62,4500.0,45.3064,45.3305,45.3064,45.3305,4500.0
2012-08-28 14:20:00,56.63,56.66,56.63,56.66,7100.0,45.3385,45.3625,45.3385,45.3625,7100.0
2012-08-28 14:25:00,56.67,56.67,56.64,56.67,9900.0,45.3705,45.3705,45.3465,45.3705,9900.0
2012-08-28 14:30:00,56.67,56.69,56.67,56.68,3800.0,45.3705,45.3865,45.3705,45.3785,3800.0
2012-08-28 14:35:00,56.69,56.69,56.64,56.64,7800.0,45.3865,45.3865,45.3465,45.3465,7800.0
2012-08-28 14:40:00,56.66,56.66,56.65,56.66,4200.0,45.3625,45.3625,45.3545,45.3625,4200.0
2012-08-28 14:45:00,56.66,56.67,56.63,56.63,6300.0,45.3625,45.3705,45.3385,45.3385,6300.0
2012-08-28 14:50:00,56.62,56.63,56.58,56.61,4100.0,45.3305,45.3385,45.2984,45.3225,4100.0
2012-08-28 14:55:00,56.61,56.62,56.6,56.62,4700.0,45.3225,45.3305,45.3145,45.3305,4700.0
2012-08-28 15:00:00,56.62,56.64,56.62,56.64,7800.0,45.3305,45.3465,45.3305,45.3465,7800.0
2012-08-28 15:05:00,56.63,56.65,56.63,56.65,6000.0,45.3385,45.3545,45.3385,45.3545,6000.0
2012-08-28 15:10:00,56.65,56.66,56.65,56.65,4100.0,45.3545,45.3625,45.3545,45.3545,4100.0
2012-08-28 15:15:00,56.66,56.69,56.61,56.61,15000.0,45.3625,45.3865,45.3225,45.3225,15000.0
2012-08-28 15:20:00,56.62,56.63,56.6,56.63,6900.0,45.3305,45.3385,45.3145,45.3385,6900.0
2012-08-28 15:25:00,56.62,56.63,56.61,56.61,4300.0,45.3305,45.3385,45.3225,45.3225,4300.0
2012-08-28 15:30:00,56.61,56.63,56.6,56.6,10600.0,45.3225,45.3385,45.3145,45.3145,10600.0
2012-08-28 15:35:00,56.62,56.63,56.6,56.62,10700.0,45.3305,45.3385,45.3145,45.3305,10700.0
2012-08-28 15:40:00,56.62,56.63,56.55,56.57,20900.0,45.3305,45.3385,45.2744,45.2904,20900.0
2012-08-28 15:45:00,56.56,56.61,56.56,56.58,20100.0,45.2824,45.3225,45.2824,45.2984,20100.0
2012-08-28 15:50:00,56.57,56.58,56.51,56.52,52100.0,45.2904,45.2984,45.2424,45.2504,52100.0
2012-08-28 15:55:00,56.53,56.53,56.45,56.45,53400.0,45.2584,45.2584,45.1944,45.1944,53400.0
2012-08-29 09:30:00,56.82,56.93,56.79,56.86,61400.0,45.4906,45.5787,45.4666,45.5226,61400.0
2012-08-29 09:35:00,56.86,56.91,56.86,56.89,64900.0,45.5226,45.5626,45.5226,45.5466,64900.0
2012-08-29 09:40:00,56.89,56.89,56.82,56.84,19400.0,45.5466,45.5466,45.4906,45.5066,19400.0
2012-08-29 09:45:00,56.84,56.84,56.83,56.84,7400.0,45.5066,45.5066,45.4986,45.5066,7400.0
2012-08-29 09:50:00,56.84,56.86,56.84,56.84,20800.0,45.5066,45.5226,45.5066,45.5066,20800.0
2012-08-29 09:55:00,56.84,56.84,56.74,56.77,22800.0,45.5066,45.5066,45.4265,45.4506,22800.0
2012-08-29 10:00:00,56.77,56.83,56.77,56.8,16000.0,45.4506,45.4986,45.4506,45.4746,16000.0
2012-08-29 10:05:00,56.81,56.82,56.77,56.79,14700.0,45.4826,45.4906,45.4506,45.4666,14700.0
2012-08-29 10:10:00,56.8,56.82,56.77,56.82,8300.0,45.4746,45.4906,45.4506,45.4906,8300.0
2012-08-29 10:15:00,56.82,56.85,56.78,56.78,17600.0,45.4906,45.5146,45.4586,45.4586,17600.0
2012-08-29 10:20:00,56.77,56.79,56.76,56.76,28700.0,45.4506,45.4666,45.4426,45.4426,28700.0
2012-08-29 10:25:00,56.75,56.8,56.75,56.8,5000.0,45.4345,45.4746,45.4345,45.4746,5000.0
2012-08-29 10:30:00,56.79,56.81,56.77,56.77,8600.0,45.4666,45.4826,45.4506,45.4506,8600.0
2012-08-29 10:35:00,56.77,56.79,56.76,56.78,21000.0,45.4506,45.4666,45.4426,45.4586,21000.0
2012-08-29 10:40:00,56.75,56.75,56.72,56.75,7200.0,45.4345,45.4345,45.4105,45.4345,7200.0
2012-08-29 10:45:00,56.75,56.75,56.73,56.73,3800.0,45.4345,45.4345,45.4185,45.4185,3800.0
2012-08-29 10:50:00,56.73,56.73,56.69,56.7,12100.0,45.4185,45.4185,45.3865,45.3945,12100.0
2012-08-29 10:55:00,56.71,56.72,56.65,56.68,59200.0,45.4025,45.4105,45.3545,45.3785,59200.0
2012-08-29 11:00:00,56.69,56.69,56.69,56.69,1000.0,45.3865,45.3865,45.3865,45.3865,1000.0
2012-08-29 11:05:00,56.69,56.71,56.69,56.71,6900.0,45.3865,45.4025,45.3865,45.4025,6900.0
2012-08-29 11:10:00,56.71,56.71,56.7,56.71,4200.0,45.4025,45.4025,45.3945,45.4025,4200.0
2012-08-29 11:15:00,56.71,56.71,56.69,56.71,6300.0,45.4025,45.4025,45.3865,45.4025,6300.0
2012-08-29 11:20:00,56.71,56.71,56.7,56.71,4600.0,45.4025,45.4025,45.3945,45.4025,4600.0
2012-08-29 11:25:00,56.7,56.71,56.7,56.71,5300.0,45.3945,45.4025,45.3945,45.4025,5300.0
2012-08-29 11:30:00,56.71,56.71,56.7,56.7,24200.0,45.4025,45.4025,45.3945,45.3945,24200.0
2012-08-29 11:35:00,56.71,56.74,56.7,56.74,23000.0,45.4025,45.4265,45.3945,45.4265,23000.0
2012-08-29 11:40:00,56.75,56.79,56.75,56.76,6100.0,45.4345,45.4666,45.4345,45.4426,6100.0
2012-08-29 11:45:00,56.75,56.77,56.75,56.75,3800.0,45.4345,45.4506,45.4345,45.4345,3800.0
2012-08-29 11:50:00,56.77,56.77,56.75,56.77,2500.0,45.4506,45.4506,45.4345,45.4506,2500.0
2012-08-29 11:55:00,56.77,56.77,56.76,56.77,2600.0,45.4506,45.4506,45.4426,45.4506,2600.0
2012-08-29 12:00:00,56.77,56.79,56.77,56.78,3800.0,45.4506,45.4666,45.4506,45.4586,3800.0
2012-08-29 12:05:00,56.79,56.79,56.77,56.77,3400.0,45.4666,45.4666,45.4506,45.4506,3400.0
2012-08-29 12:10:00,56.77,56.78,56.77,56.78,2300.0,45.4506,45.4586,45.4506,45.4586,2300.0
2012-08-29 12:15:00,56.77,56.78,56.77,56.77,2800.0,45.4506,45.4586,45.4506,45.4506,2800.0
2012-08-29 12:20:00,56.77,56.77,56.76,56.76,17000.0,45.4506,45.4506,45.4426,45.4426,17000.0
2012-08-29 12:25:00,56.77,56.77,56.77,56.77,1000.0,45.4506,45.4506,45.4506,45.4506,1000.0
2012-08-29 12:30:00,56.77,56.78,56.77,56.78,2800.0,45.4506,45.4586,45.4506,45.4586,2800.0
2012-08-29 12:35:00,56.78,56.8,56.78,56.8,5400.0,45.4586,45.4746,45.4586,45.4746,5400.0
2012-08-29 12:40:00,56.8,56.8,56.79,56.8,3600.0,45.4746,45.4746,45.4666,45.4746,3600.0
2012-08-29 12:45:00,56.8,56.82,56.8,56.82,3100.0,45.4746,45.4906,45.4746,45.4906,3100.0
2012-08-29 12:50:00,56.83,56.83,56.82,56.83,5900.0,45.4986,45.4986,45.4906,45.4986,5900.0
2012-08-29 12:55:00,56.83,56.83,56.82,56.82,3700.0,45.4986,45.4986,45.4906,45.4906,3700.0
2012-08-29 13:00:00,56.81,56.84,56.8,56.84,17600.0,45.4826,45.5066,45.4746,45.5066,17600.0
2012-08-29 13:05:00,56.84,56.84,56.83,56.84,7100.0,45.5066,45.5066,45.4986,45.5066,7100.0
2012-08-29 13:10:00,56.84,56.87,56.84,56.87,16200.0,45.5066,45.5306,45.5066,45.5306,16200.0
2012-08-29 13:15:00,56.87,56.87,56.85,56.86,4800.0,45.5306,45.5306,45.5146,45.5226,4800.0
2012-08-29 13:20:00,56.86,56.88,56.86,56.87,13800.0,45.5226,45.5386,45.5226,45.5306,13800.0
2012-08-29 13:25:00,56.88,56.88,56.87,56.87,1300.0,45.5386,45.5386,45.5306,45.5306,1300.0
2012-08-29 13:30:00,56.88,56.88,56.85,56.85,5400.0,45.5386,45.5386,45.5146,45.5146,5400.0
2012-08-29 13:35:00,56.84,56.86,56.83,56.86,12100.0,45.5066,45.5226,45.4986,45.5226,12100.0
2012-08-29 13:40:00,56.86,56.88,56.86,56.88,8300.0,45.5226,45.5386,45.5226,45.5386,8300.0
2012-08-29 13:45:00,56.88,56.9,56.88,56.89,5400.0,45.5386,45.5546,45.5386,45.5466,5400.0
2012-08-29 13:50:00,56.89,56.89,56.89,56.89,2100.0,45.5466,45.5466,45.5466,45.5466,2100.0
2012-08-29 13:55:00,56.88,56.88,56.87,56.88,4000.0,45.5386,45.5386,45.5306,45.5386,4000.0
2012-08-29 14:00:00,56.88,56.89,56.84,56.84,15400.0,45.5386,45.5466,45.5066,45.5066,15400.0
2012-08-29 14:05:00,56.83,56.83,56.81,56.82,1900.0,45.4986,45.4986,45.4826,45.4906,1900.0
2012-08-29 14:10:00,56.81,56.83,56.81,56.83,3500.0,45.4826,45.4986,45.4826,45.4986,3500.0
2012-08-29 14:15:00,56.84,56.85,56.84,56.84,5900.0,45.5066,45.5146,45.5066,45.5066,5900.0
2012-08-29 14:20:00,56.85,56.85,56.83,56.85,2000.0,45.5146,45.5146,45.4986,45.5146,2000.0
2012-08-29 14:25:00,56.85,56.86,56.85,56.86,9500.0,45.5146,45.5226,45.5146,45.5226,9500.0
2012-08-29 14:30:00,56.85,56.87,56.84,56.84,6400.0,45.5146,45.5306,45.5066,45.5066,6400.0
2012-08-29 14:35:00,56.84,56.86,56.84,56.85,9100.0,45.5066,45.5226,45.5066,45.5146,9100.0
2012-08-29 14:40:00,56.85,56.86,56.82,56.83,21100.0,45.5146,45.5226,45.4906,45.4986,21100.0
2012-08-29 14:45:00,56.82,56.83,56.78,56.78,8900.0,45.4906,45.4986,45.4586,45.4586,8900.0
2012-08-29 14:50:00,56.77,56.77,56.74,56.74,15100.0,45.4506,45.4506,45.4265,45.4265,15100.0
2012-08-29 14:55:00,56.75,56.77,56.75,56.77,5300.0,45.4345,45.4506,45.4345,45.4506,5300.0
2012-08-29 15:00:00,56.77,56.78,56.75,56.77,13000.0,45.4506,45.4586,45.4345,45.4506,13000.0
2012-08-29 15:05:00,56.75,56.77,56.73,56.77,15800.0,45.4345,45.4506,45.4185,45.4506,15800.0
2012-08-29 15:10:00,56.77,56.78,56.76,56.78,13600.0,45.4506,45.4586,45.4426,45.4586,13600.0
2012-08-29 15:15:00,56.78,56.78,56.77,56.77,12600.0,45.4586,45.4586,45.4506,45.4506,12600.0
2012-08-29 15:20:00,56.76,56.78,56.76,56.78,23500.0,45.4426,45.4586,45.4426,45.4586,23500.0
2012-08-29 15:25:00,56.77,56.78,56.76,56.78,8700.0,45.4506,45.4586,45.4426,45.4586,8700.0
2012-08-29 15:30:00,56.78,56.79,56.77,56.78,11500.0,45.4586,45.4666,45.4506,45.4586,11500.0
2012-08-29 15:35:00,56.78,56.78,56.75,56.77,12400.0,45.4586,45.4586,45.4345,45.4506,12400.0
2012-08-29 15:40:00,56.77,56.78,56.75,56.77,12900.0,45.4506,45.4586,45.4345,45.4506,12900.0
2012-08-29 15:45:00,56.78,56.78,56.71,56.71,34300.0,45.4586,45.4586,45.4025,45.4025,34300.0
2012-08-29 15:50:00,56.71,56.77,56.71,56.77,30300.0,45.4025,45.4506,45.4025,45.4506,30300.0
2012-08-29 15:55:00,56.77,56.79,56.74,56.74,64600.0,45.4506,45.4666,45.4265,45.4265,64600.0
2012-08-30 09:30:00,56.12,56.2,55.94,55.95,46000.0,44.9302,44.9942,44.7861,44.7941,46000.0
2012-08-30 09:35:00,55.96,55.98,55.89,55.91,55700.0,44.8021,44.8181,44.746,44.762,55700.0
2012-08-30 09:40:00,55.91,55.91,55.89,55.89,13400.0,44.762,44.762,44.746,44.746,13400.0
2012-08-30 09:45:00,55.9,55.96,55.9,55.92,8100.0,44.754,44.8021,44.754,44.77,8100.0
2012-08-30 09:50:00,55.92,55.93,55.9,55.92,9800.0,44.77,44.778,44.754,44.77,9800.0
2012-08-30 09:55:00,55.91,55.91,55.83,55.85,19900.0,44.762,44.762,44.698,44.714,19900.0
2012-08-30 10:00:00,55.85,55.86,55.8,55.81,46700.0,44.714,44.722,44.674,44.682,46700.0
2012-08-30 10:05:00,55.82,55.89,55.82,55.89,17700.0,44.69,44.746,44.69,44.746,17700.0
2012-08-30 10:10:00,55.88,55.93,55.88,55.93,10000.0,44.738,44.778,44.738,44.778,10000.0
2012-08-30 10:15:00,55.93,55.94,55.91,55.92,17400.0,44.778,44.7861,44.762,44.77,17400.0
2012-08-30 10:20:00,55.93,55.93,55.82,55.82,12400.0,44.778,44.778,44.69,44.69,12400.0
2012-08-30 10:25:00,55.83,55.83,55.78,55.79,34200.0,44.698,44.698,44.658,44.666,34200.0
2012-08-30 10:30:00,55.79,55.79,55.73,55.77,11800.0,44.666,44.666,44.6179,44.6499,11800.0
2012-08-30 10:35:00,55.78,55.79,55.73,55.74,5200.0,44.658,44.666,44.6179,44.6259,5200.0
2012-08-30 10:40:00,55.71,55.73,55.68,55.69,162700.0,44.6019,44.6179,44.5779,44.5859,162700.0
2012-08-30 10:45:00,55.7,55.71,55.68,55.68,4000.0,44.5939,44.6019,44.5779,44.5779,4000.0
2012-08-30 10:50:00,55.64,55.64,55.55,55.56,15900.0,44.5459,44.5459,44.4738,44.4818,15900.0
2012-08-30 10:55:00,55.55,55.7,55.55,55.66,48200.0,44.4738,44.5939,44.4738,44.5619,48200.0
2012-08-30 11:00:00,55.65,55.68,55.63,55.68,26200.0,44.5539,44.5779,44.5379,44.5779,26200.0
2012-08-30 11:05:00,55.66,55.68,55.64,55.67,28200.0,44.5619,44.5779,44.5459,44.5699,28200.0
2012-08-30 11:10:00,55.67,55.68,55.67,55.67,9400.0,44.5699,44.5779,44.5699,44.5699,9400.0
2012-08-30 11:15:00,55.67,55.73,55.66,55.7,16600.0,44.5699,44.6179,44.5619,44.5939,16600.0
2012-08-30 11:20:00,55.7,55.7,55.64,55.66,8400.0,44.5939,44.5939,44.5459,44.5619,8400.0
2012-08-30 11:25:00,55.66,55.69,55.66,55.68,3900.0,44.5619,44.5859,44.5619,44.5779,3900.0
2012-08-30 11:30:00,55.69,55.69,55.66,55.66,3600.0,44.5859,44.5859,44.5619,44.5619,3600.0
2012-08-30 11:35:00,55.64,55.65,55.62,55.64,6600.0,44.5459,44.5539,44.5299,44.5459,6600.0
2012-08-30 11:40:00,55.64,55.68,55.64,55.65,7900.0,44.5459,44.5779,44.5459,44.5539,7900.0
2012-08-30 11:45:00,55.65,55.65,55.64,55.65,4000.0,44.5539,44.5539,44.5459,44.5539,4000.0
2012-08-30 11:50:00,55.66,55.67,55.66,55.66,1200.0,44.5619,44.5699,44.5619,44.5619,1200.0
2012-08-30 11:55:00,55.67,55.68,55.66,55.66,4400.0,44.5699,44.5779,44.5619,44.5619,4400.0
2012-08-30 12:00:00,55.66,55.7,55.66,55.66,16800.0,44.5619,44.5939,44.5619,44.5619,16800.0
2012-08-30 12:05:00,55.68,55.68,55.67,55.67,1500.0,44.5779,44.5779,44.5699,44.5699,1500.0
2012-08-30 12:10:00,55.67,55.69,55.67,55.69,13300.0,44.5699,44.5859,44.5699,44.5859,13300.0
2012-08-30 12:15:00,55.67,55.7,55.67,55.7,8000.0,44.5699,44.5939,44.5699,44.5939,8000.0
2012-08-30 12:20:00,55.69,55.69,55.69,55.69,1900.0,44.5859,44.5859,44.5859,44.5859,1900.0
2012-08-30 12:25:00,55.69,55.7,55.67,55.67,3300.0,44.5859,44.5939,44.5699,44.5699,3300.0
2012-08-30 12:30:00,55.66,55.69,55.66,55.69,7800.0,44.5619,44.5859,44.5619,44.5859,7800.0
2012-08-30 12:35:00,55.68,55.7,55.68,55.7,1400.0,44.5779,44.5939,44.5779,44.5939,1400.0
2012-08-30 12:40:00,55.7,55.7,55.68,55.68,1500.0,44.5939,44.5939,44.5779,44.5779,1500.0
2012-08-30 12:45:00,55.7,55.71,55.7,55.7,1100.0,44.5939,44.6019,44.5939,44.5939,1100.0
2012-08-30 12:50:00,55.71,55.72,55.71,55.72,4800.0,44.6019,44.6099,44.6019,44.6099,4800.0
2012-08-30 12:55:00,55.72,55.73,55.72,55.72,5200.0,44.6099,44.6179,44.6099,44.6099,5200.0
2012-08-30 13:00:00,55.73,55.73,55.69,55.72,4500.0,44.6179,44.6179,44.5859,44.6099,4500.0
2012-08-30 13:05:00,55.72,55.73,55.72,55.73,6600.0,44.6099,44.6179,44.6099,44.6179,6600.0
2012-08-30 13:10:00,55.73,55.73,55.67,55.68,6900.0,44.6179,44.6179,44.5699,44.5779,6900.0
2012-08-30 13:15:00,55.7,55.7,55.7,55.7,1100.0,44.5939,44.5939,44.5939,44.5939,1100.0
2012-08-30 13:20:00,55.7,55.72,55.7,55.72,2500.0,44.5939,44.6099,44.5939,44.6099,2500.0
2012-08-30 13:25:00,55.71,55.73,55.69,55.71,4800.0,44.6019,44.6179,44.5859,44.6019,4800.0
2012-08-30 13:30:00,55.73,55.76,55.73,55.75,2400.0,44.6179,44.6419,44.6179,44.6339,2400.0
2012-08-30 13:35:00,55.75,55.76,55.72,55.72,3500.0,44.6339,44.6419,44.6099,44.6099,3500.0
2012-08-30 13:40:00,55.71,55.71,55.7,55.71,1100.0,44.6019,44.6019,44.5939,44.6019,1100.0
2012-08-30 13:45:00,55.72,55.75,55.72,55.75,4400.0,44.6099,44.6339,44.6099,44.6339,4400.0
2012-08-30 13:50:00,55.74,55.77,55.74,55.77,4200.0,44.6259,44.6499,44.6259,44.6499,4200.0
2012-08-30 13:55:00,55.77,55.79,55.77,55.77,17800.0,44.6499,44.666,44.6499,44.6499,17800.0
2012-08-30 14:00:00,55.78,55.79,55.76,55.76,12700.0,44.658,44.666,44.6419,44.6419,12700.0
2012-08-30 14:05:00,55.77,55.82,55.77,55.82,8600.0,44.6499,44.69,44.6499,44.69,8600.0
2012-08-30 14:10:00,55.82,55.83,55.82,55.83,2100.0,44.69,44.698,44.69,44.698,2100.0
2012-08-30 14:15:00,55.83,55.85,55.83,55.85,6300.0,44.698,44.714,44.698,44.714,6300.0
2012-08-30 14:20:00,55.86,55.88,55.86,55.88,5200.0,44.722,44.738,44.722,44.738,5200.0
2012-08-30 14:25:00,55.9,55.9,55.85,55.86,4000.0,44.754,44.754,44.714,44.722,4000.0
2012-08-30 14:30:00,55.85,55.87,55.85,55.87,2400.0,44.714,44.73,44.714,44.73,2400.0
2012-08-30 14:35:00,55.85,55.85,55.82,55.83,5800.0,44.714,44.714,44.69,44.698,5800.0
2012-08-30 14:40:00,55.82,55.86,55.81,55.81,3500.0,44.69,44.722,44.682,44.682,3500.0
2012-08-30 14:45:00,55.81,55.86,55.81,55.84,3300.0,44.682,44.722,44.682,44.706,3300.0
2012-08-30 14:50:00,55.85,55.89,55.85,55.89,5300.0,44.714,44.746,44.714,44.746,5300.0
2012-08-30 14:55:00,55.9,55.92,55.84,55.87,21100.0,44.754,44.77,44.706,44.73,21100.0
2012-08-30 15:00:00,55.89,55.92,55.89,55.92,8800.0,44.746,44.77,44.746,44.77,8800.0
2012-08-30 15:05:00,55.92,55.93,55.89,55.89,8000.0,44.77,44.778,44.746,44.746,8000.0
2012-08-30 15:10:00,55.89,55.89,55.86,55.88,4100.0,44.746,44.746,44.722,44.738,4100.0
2012-08-30 15:15:00,55.88,55.89,55.88,55.89,2200.0,44.738,44.746,44.738,44.746,2200.0
2012-08-30 15:20:00,55.89,55.94,55.89,55.91,26000.0,44.746,44.7861,44.746,44.762,26000.0
2012-08-30 15:25:00,55.9,55.92,55.9,55.91,7800.0,44.754,44.77,44.754,44.762,7800.0
2012-08-30 15:30:00,55.9,55.99,55.9,55.97,11400.0,44.754,44.8261,44.754,44.8101,11400.0
2012-08-30 15:35:00,55.97,55.97,55.86,55.89,5900.0,44.8101,44.8101,44.722,44.746,5900.0
2012-08-30 15:40:00,55.89,55.95,55.89,55.93,7900.0,44.746,44.7941,44.746,44.778,7900.0
2012-08-30 15:45:00,55.93,55.93,55.83,55.84,23700.0,44.778,44.778,44.698,44.706,23700.0
2012-08-30 15:50:00,55.85,55.85,55.75,55.8,32600.0,44.714,44.714,44.6339,44.674,32600.0
2012-08-30 15:55:00,55.8,55.88,55.78,55.8,68300.0,44.674,44.738,44.658,44.674,68300.0
2012-08-31 09:30:00,56.28,56.32,56.24,56.27,145300.0,45.0583,45.0903,45.0262,45.0503,145300.0
2012-08-31 09:35:00,56.28,56.4,56.27,56.37,99800.0,45.0583,45.1543,45.0503,45.1303,99800.0
2012-08-31 09:40:00,56.38,56.39,56.28,56.31,3000.0,45.1383,45.1463,45.0583,45.0823,3000.0
2012-08-31 09:45:00,56.3,56.31,56.26,56.3,3200.0,45.0743,45.0823,45.0422,45.0743,3200.0
2012-08-31 09:50:00,56.31,56.32,56.27,56.3,8100.0,45.0823,45.0903,45.0503,45.0743,8100.0
2012-08-31 09:55:00,56.3,56.31,56.26,56.31,7100.0,45.0743,45.0823,45.0422,45.0823,7100.0
2012-08-31 10:00:00,56.27,56.28,56.12,56.21,22100.0,45.0503,45.0583,44.9302,45.0022,22100.0
2012-08-31 10:05:00,56.16,56.17,55.91,55.91,36000.0,44.9622,44.9702,44.762,44.762,36000.0
2012-08-31 10:10:00,55.91,56.05,55.91,56.05,8000.0,44.762,44.8741,44.762,44.8741,8000.0
2012-08-31 10:15:00,56.06,56.27,56.04,56.27,7000.0,44.8821,45.0503,44.8661,45.0503,7000.0
2012-08-31 10:20:00,56.28,56.34,56.25,56.28,10300.0,45.0583,45.1063,45.0342,45.0583,10300.0
2012-08-31 10:25:00,56.3,56.35,56.2,56.2,20900.0,45.0743,45.1143,44.9942,44.9942,20900.0
2012-08-31 10:30:00,56.17,56.27,56.13,56.27,12300.0,44.9702,45.0503,44.9382,45.0503,12300.0
2012-08-31 10:35:00,56.3,56.33,56.22,56.23,9000.0,45.0743,45.0983,45.0102,45.0182,9000.0
2012-08-31 10:40:00,56.24,56.29,56.24,56.29,25400.0,45.0262,45.0663,45.0262,45.0663,25400.0
2012-08-31 10:45:00,56.28,56.31,56.28,56.29,6900.0,45.0583,45.0823,45.0583,45.0663,6900.0
2012-08-31 10:50:00,56.29,56.3,56.26,56.3,4400.0,45.0663,45.0743,45.0422,45.0743,4400.0
2012-08-31 10:55:00,56.31,56.46,56.31,56.46,12000.0,45.0823,45.2024,45.0823,45.2024,12000.0
2012-08-31 11:00:00,56.46,56.53,56.46,56.52,45500.0,45.2024,45.2584,45.2024,45.2504,45500.0
2012-08-31 11:05:00,56.52,56.52,56.46,56.49,28200.0,45.2504,45.2504,45.2024,45.2264,28200.0
2012-08-31 11:10:00,56.49,56.49,56.48,56.48,6200.0,45.2264,45.2264,45.2184,45.2184,6200.0
2012-08-31 11:15:00,56.48,56.49,56.45,56.49,9100.0,45.2184,45.2264,45.1944,45.2264,9100.0
2012-08-31 11:20:00,56.48,56.59,56.48,56.57,9000.0,45.2184,45.3064,45.2184,45.2904,9000.0
2012-08-31 11:25:00,56.55,56.55,56.42,56.42,18900.0,45.2744,45.2744,45.1703,45.1703,18900.0
2012-08-31 11:30:00,56.43,56.47,56.42,56.42,17400.0,45.1784,45.2104,45.1703,45.1703,17400.0
2012-08-31 11:35:00,56.42,56.43,56.42,56.43,3500.0,45.1703,45.1784,45.1703,45.1784,3500.0
2012-08-31 11:40:00,56.43,56.44,56.42,56.42,4500.0,45.1784,45.1864,45.1703,45.1703,4500.0
2012-08-31 11:45:00,56.42,56.42,56.39,56.4,8100.0,45.1703,45.1703,45.1463,45.1543,8100.0
2012-08-31 11:50:00,56.4,56.4,56.32,56.35,14900.0,45.1543,45.1543,45.0903,45.1143,14900.0
2012-08-31 11:55:00,56.35,56.37,56.34,56.34,5300.0,45.1143,45.1303,45.1063,45.1063,5300.0
2012-08-31 12:00:00,56.32,56.33,56.3,56.31,5500.0,45.0903,45.0983,45.0743,45.0823,5500.0
2012-08-31 12:05:00,56.31,56.32,56.23,56.23,9500.0,45.0823,45.0903,45.0182,45.0182,9500.0
2012-08-31 12:10:00,56.22,56.25,56.21,56.25,5900.0,45.0102,45.0342,45.0022,45.0342,5900.0
2012-08-31 12:15:00,56.25,56.31,56.25,56.3,7100.0,45.0342,45.0823,45.0342,45.0743,7100.0
2012-08-31 12:20:00,56.3,56.32,56.27,56.3,3600.0,45.0743,45.0903,45.0503,45.0743,3600.0
2012-08-31 12:25:00,56.3,56.3,56.25,56.25,1700.0,45.0743,45.0743,45.0342,45.0342,1700.0
2012-08-31 12:30:00,56.24,56.31,56.19,56.31,4600.0,45.0262,45.0823,44.9862,45.0823,4600.0
2012-08-31 12:35:00,56.32,56.36,56.32,56.33,24400.0,45.0903,45.1223,45.0903,45.0983,24400.0
2012-08-31 12:40:00,56.33,56.34,56.33,56.34,1900.0,45.0983,45.1063,45.0983,45.1063,1900.0
2012-08-31 12:45:00,56.34,56.34,56.27,56.27,4800.0,45.1063,45.1063,45.0503,45.0503,4800.0
2012-08-31 12:50:00,56.28,56.28,56.22,56.28,6600.0,45.0583,45.0583,45.0102,45.0583,6600.0
2012-08-31 12:55:00,56.27,56.28,56.26,56.28,500.0,45.0503,45.0583,45.0422,45.0583,500.0
2012-08-31 13:00:00,56.27,56.28,56.25,56.25,3100.0,45.0503,45.0583,45.0342,45.0342,3100.0
2012-08-31 13:05:00,56.26,56.28,56.25,56.28,2100.0,45.0422,45.0583,45.0342,45.0583,2100.0
2012-08-31 13:10:00,56.27,56.29,56.17,56.22,15600.0,45.0503,45.0663,44.9702,45.0102,15600.0
2012-08-31 13:15:00,56.25,56.26,56.2,56.2,2700.0,45.0342,45.0422,44.9942,44.9942,2700.0
2012-08-31 13:20:00,56.2,56.21,56.17,56.21,3800.0,44.9942,45.0022,44.9702,45.0022,3800.0
2012-08-31 13:25:00,56.21,56.22,56.2,56.2,1900.0,45.0022,45.0102,44.9942,44.9942,1900.0
2012-08-31 13:30:00,56.19,56.21,56.18,56.21,2400.0,44.9862,45.0022,44.9782,45.0022,2400.0
2012-08-31 13:35:00,56.2,56.24,56.2,56.23,3100.0,44.9942,45.0262,44.9942,45.0182,3100.0
2012-08-31 13:40:00,56.24,56.28,56.24,56.28,2500.0,45.0262,45.0583,45.0262,45.0583,2500.0
2012-08-31 13:45:00,56.29,56.3,56.27,56.29,2500.0,45.0663,45.0743,45.0503,45.0663,2500.0
2012-08-31 13:50:00,56.29,56.39,56.28,56.37,32100.0,45.0663,45.1463,45.0583,45.1303,32100.0
2012-08-31 13:55:00,56.39,56.39,56.36,56.38,15100.0,45.1463,45.1463,45.1223,45.1383,15100.0
2012-08-31 14:00:00,56.38,56.41,56.37,56.37,4300.0,45.1383,45.1623,45.1303,45.1303,4300.0
2012-08-31 14:05:00,56.36,56.39,56.34,56.35,5700.0,45.1223,45.1463,45.1063,45.1143,5700.0
2012-08-31 14:10:00,56.34,56.34,56.29,56.33,24700.0,45.1063,45.1063,45.0663,45.0983,24700.0
2012-08-31 14:15:00,56.32,56.47,56.32,56.47,10800.0,45.0903,45.2104,45.0903,45.2104,10800.0
2012-08-31 14:20:00,56.46,56.46,56.44,56.45,12800.0,45.2024,45.2024,45.1864,45.1944,12800.0
2012-08-31 14:25:00,56.44,56.44,56.43,56.44,2400.0,45.1864,45.1864,45.1784,45.1864,2400.0
2012-08-31 14:30:00,56.44,56.45,56.42,56.43,6800.0,45.1864,45.1944,45.1703,45.1784,6800.0
2012-08-31 14:35:00,56.42,56.44,56.42,56.44,4900.0,45.1703,45.1864,45.1703,45.1864,4900.0
2012-08-31 14:40:00,56.45,56.45,56.4,56.4,9200.0,45.1944,45.1944,45.1543,45.1543,9200.0
2012-08-31 14:45:00,56.4,56.41,56.39,56.4,9100.0,45.1543,45.1623,45.1463,45.1543,9100.0
2012-08-31 14:50:00,56.4,56.43,56.39,56.43,6600.0,45.1543,45.1784,45.1463,45.1784,6600.0
2012-08-31 14:55:00,56.41,56.41,56.39,56.41,5800.0,45.1623,45.1623,45.1463,45.1623,5800.0
2012-08-31 15:00:00,56.4,56.4,56.25,56.28,7200.0,45.1543,45.1543,45.0342,45.0583,7200.0
2012-08-31 15:05:00,56.27,56.28,56.24,56.24,4000.0,45.0503,45.0583,45.0262,45.0262,4000.0
2012-08-31 15:10:00,56.23,56.25,56.22,56.22,5300.0,45.0182,45.0342,45.0102,45.0102,5300.0
2012-08-31 15:15:00,56.22,56.32,56.19,56.3,8500.0,45.0102,45.0903,44.9862,45.0743,8500.0
2012-08-31 15:20:00,56.31,56.32,56.28,56.28,4400.0,45.0823,45.0903,45.0583,45.0583,4400.0
2012-08-31 15:25:00,56.28,56.28,56.23,56.26,10500.0,45.0583,45.0583,45.0182,45.0422,10500.0
2012-08-31 15:30:00,56.26,56.28,56.22,56.22,18500.0,45.0422,45.0583,45.0102,45.0102,18500.0
2012-08-31 15:35:00,56.22,56.3,56.21,56.29,10100.0,45.0102,45.0743,45.0022,45.0663,10100.0
2012-08-31 15:40:00,56.31,56.37,56.31,56.33,12900.0,45.0823,45.1303,45.0823,45.0983,12900.0
2012-08-31 15:45:00,56.35,56.37,56.34,56.37,22800.0,45.1143,45.1303,45.1063,45.1303,22800.0
2012-08-31 15:50:00,56.37,56.42,56.35,56.42,12000.0,45.1303,45.1703,45.1143,45.1703,12000.0
2012-08-31 15:55:00,56.41,56.45,56.31,56.31,80600.0,45.1623,45.1944,45.0823,45.0823,80600.0
2012-09-04 09:30:00,55.93,56.01,55.89,55.97,56400.0,44.778,44.8421,44.746,44.8101,56400.0
2012-09-04 09:35:00,55.96,55.99,55.84,55.85,29200.0,44.8021,44.8261,44.706,44.714,29200.0
2012-09-04 09:40:00,55.84,55.87,55.82,55.83,20200.0,44.706,44.73,44.69,44.698,20200.0
2012-09-04 09:45:00,55.84,55.89,55.84,55.87,7300.0,44.706,44.746,44.706,44.73,7300.0
2012-09-04 09:50:00,55.89,55.92,55.89,55.91,10900.0,44.746,44.77,44.746,44.762,10900.0
2012-09-04 09:55:00,55.92,55.94,55.84,55.84,21200.0,44.77,44.7861,44.706,44.706,21200.0
2012-09-04 10:00:00,55.84,55.88,55.8,55.84,17200.0,44.706,44.738,44.674,44.706,17200.0
2012-09-04 10:05:00,55.85,55.85,55.62,55.62,52000.0,44.714,44.714,44.5299,44.5299,52000.0
2012-09-04 10:10:00,55.61,55.61,55.55,55.58,24500.0,44.5219,44.5219,44.4738,44.4978,24500.0
2012-09-04 10:15:00,55.58,55.62,55.58,55.58,11000.0,44.4978,44.5299,44.4978,44.4978,11000.0
2012-09-04 10:20:00,55.6,55.61,55.55,55.57,25100.0,44.5138,44.5219,44.4738,44.4898,25100.0
2012-09-04 10:25:00,55.59,55.59,55.53,55.54,25100.0,44.5058,44.5058,44.4578,44.4658,25100.0
2012-09-04 10:30:00,55.55,55.56,55.49,55.54,39600.0,44.4738,44.4818,44.4258,44.4658,39600.0
2012-09-04 10:35:00,55.52,55.59,55.48,55.56,42800.0,44.4498,44.5058,44.4178,44.4818,42800.0
2012-09-04 10:40:00,55.56,55.57,55.52,55.52,21800.0,44.4818,44.4898,44.4498,44.4498,21800.0
2012-09-04 10:45:00,55.52,55.56,55.48,55.56,84300.0,44.4498,44.4818,44.4178,44.4818,84300.0
2012-09-04 10:50:00,55.54,55.63,55.54,55.63,35400.0,44.4658,44.5379,44.4658,44.5379,35400.0
2012-09-04 10:55:00,55.62,55.63,55.48,55.51,29500.0,44.5299,44.5379,44.4178,44.4418,29500.0
2012-09-04 11:00:00,55.5,55.52,55.49,55.52,2400.0,44.4338,44.4498,44.4258,44.4498,2400.0
2012-09-04 11:05:00,55.5,55.51,55.48,55.49,9400.0,44.4338,44.4418,44.4178,44.4258,9400.0
2012-09-04 11:10:00,55.49,55.53,55.47,55.51,11800.0,44.4258,44.4578,44.4098,44.4418,11800.0
2012-09-04 11:15:00,55.5,55.52,55.48,55.52,4600.0,44.4338,44.4498,44.4178,44.4498,4600.0
2012-09-04 11:20:00,55.52,55.53,55.49,55.53,3100.0,44.4498,44.4578,44.4258,44.4578,3100.0
2012-09-04 11:25:00,55.53,55.54,55.51,55.53,2500.0,44.4578,44.4658,44.4418,44.4578,2500.0
2012-09-04 11:30:00,55.53,55.54,55.51,55.51,1700.0,44.4578,44.4658,44.4418,44.4418,1700.0
2012-09-04 11:35:00,55.51,55.52,55.51,55.51,1600.0,44.4418,44.4498,44.4418,44.4418,1600.0
2012-09-04 11:40:00,55.51,55.52,55.5,55.51,10100.0,44.4418,44.4498,44.4338,44.4418,10100.0
2012-09-04 11:45:00,55.5,55.5,55.49,55.5,3900.0,44.4338,44.4338,44.4258,44.4338,3900.0
2012-09-04 11:50:00,55.52,55.52,55.49,55.5,2300.0,44.4498,44.4498,44.4258,44.4338,2300.0
2012-09-04 11:55:00,55.5,55.56,55.5,55.56,6900.0,44.4338,44.4818,44.4338,44.4818,6900.0
2012-09-04 12:00:00,55.57,55.6,55.55,55.55,3400.0,44.4898,44.5138,44.4738,44.4738,3400.0
2012-09-04 12:05:00,55.52,55.55,55.52,55.54,2900.0,44.4498,44.4738,44.4498,44.4658,2900.0
2012-09-04 12:10:00,55.54,55.55,55.51,55.52,7900.0,44.4658,44.4738,44.4418,44.4498,7900.0
2012-09-04 12:15:00,55.52,55.55,55.5,55.5,9800.0,44.4498,44.4738,44.4338,44.4338,9800.0
2012-09-04 12:20:00,55.51,55.54,55.5,55.5,7400.0,44.4418,44.4658,44.4338,44.4338,7400.0
2012-09-04 12:25:00,55.5,55.5,55.49,55.5,2500.0,44.4338,44.4338,44.4258,44.4338,2500.0
2012-09-04 12:30:00,55.5,55.51,55.49,55.51,5400.0,44.4338,44.4418,44.4258,44.4418,5400.0
2012-09-04 12:35:00,55.51,55.56,55.5,55.55,7700.0,44.4418,44.4818,44.4338,44.4738,7700.0
2012-09-04 12:40:00,55.55,55.55,55.53,55.55,18400.0,44.4738,44.4738,44.4578,44.4738,18400.0
2012-09-04 12:45:00,55.55,55.58,55.52,55.52,11900.0,44.4738,44.4978,44.4498,44.4498,11900.0
2012-09-04 12:50:00,55.51,55.52,55.5,55.5,6900.0,44.4418,44.4498,44.4338,44.4338,6900.0
2012-09-04 12:55:00,55.5,55.51,55.47,55.5,17400.0,44.4338,44.4418,44.4098,44.4338,17400.0
2012-09-04 13:00:00,55.51,55.56,55.5,55.56,24200.0,44.4418,44.4818,44.4338,44.4818,24200.0
2012-09-04 13:05:00,55.57,55.57,55.54,55.55,5500.0,44.4898,44.4898,44.4658,44.4738,5500.0
2012-09-04 13:10:00,55.55,55.55,55.54,55.55,1700.0,44.4738,44.4738,44.4658,44.4738,1700.0
2012-09-04 13:15:00,55.55,55.57,55.54,55.57,4300.0,44.4738,44.4898,44.4658,44.4898,4300.0
2012-09-04 13:20:00,55.57,55.59,55.56,55.57,2400.0,44.4898,44.5058,44.4818,44.4898,2400.0
2012-09-04 13:25:00,55.58,55.59,55.55,55.58,8000.0,44.4978,44.5058,44.4738,44.4978,8000.0
2012-09-04 13:30:00,55.56,55.58,55.56,55.57,4200.0,44.4818,44.4978,44.4818,44.4898,4200.0
2012-09-04 13:35:00,55.56,55.6,55.55,55.58,4100.0,44.4818,44.5138,44.4738,44.4978,4100.0
2012-09-04 13:40:00,55.57,55.58,55.55,55.58,5000.0,44.4898,44.4978,44.4738,44.4978,5000.0
2012-09-04 13:45:00,55.59,55.61,55.56,55.56,10500.0,44.5058,44.5219,44.4818,44.4818,10500.0
2012-09-04 13:50:00,55.56,55.56,55.51,55.53,4000.0,44.4818,44.4818,44.4418,44.4578,4000.0
2012-09-04 13:55:00,55.55,55.55,55.53,55.55,2500.0,44.4738,44.4738,44.4578,44.4738,2500.0
2012-09-04 14:00:00,55.55,55.57,55.53,55.53,4000.0,44.4738,44.4898,44.4578,44.4578,4000.0
2012-09-04 14:05:00,55.52,55.62,55.52,55.62,4600.0,44.4498,44.5299,44.4498,44.5299,4600.0
2012-09-04 14:10:00,55.62,55.65,55.62,55.65,6800.0,44.5299,44.5539,44.5299,44.5539,6800.0
2012-09-04 14:15:00,55.65,55.68,55.65,55.68,4200.0,44.5539,44.5779,44.5539,44.5779,4200.0
2012-09-04 14:20:00,55.7,55.77,55.7,55.75,15200.0,44.5939,44.6499,44.5939,44.6339,15200.0
2012-09-04 14:25:00,55.75,55.82,55.74,55.8,12000.0,44.6339,44.69,44.6259,44.674,12000.0
2012-09-04 14:30:00,55.81,55.91,55.81,55.91,22100.0,44.682,44.762,44.682,44.762,22100.0
2012-09-04 14:35:00,55.92,56.04,55.92,55.96,30500.0,44.77,44.8661,44.77,44.8021,30500.0
2012-09-04 14:40:00,55.96,55.96,55.86,55.91,22500.0,44.8021,44.8021,44.722,44.762,22500.0
2012-09-04 14:45:00,55.92,55.95,55.89,55.91,5900.0,44.77,44.7941,44.746,44.762,5900.0
2012-09-04 14:50:00,55.9,55.95,55.89,55.9,209600.0,44.754,44.7941,44.746,44.754,209600.0
2012-09-04 14:55:00,55.91,55.92,55.88,55.88,11800.0,44.762,44.77,44.738,44.738,11800.0
2012-09-04 15:00:00,55.88,55.91,55.88,55.91,7000.0,44.738,44.762,44.738,44.762,7000.0
2012-09-04 15:05:00,55.9,55.97,55.9,55.97,199500.0,44.754,44.8101,44.754,44.8101,199500.0
2012-09-04 15:10:00,55.98,55.98,55.93,55.93,9800.0,44.8181,44.8181,44.778,44.778,9800.0
2012-09-04 15:15:00,55.93,56.0,55.93,55.99,146900.0,44.778,44.8341,44.778,44.8261,146900.0
2012-09-04 15:20:00,55.99,56.08,55.99,56.07,34900.0,44.8261,44.8981,44.8261,44.8901,34900.0
2012-09-04 15:25:00,56.06,56.08,56.02,56.07,35000.0,44.8821,44.8981,44.8501,44.8901,35000.0
2012-09-04 15:30:00,56.06,56.08,56.0,56.01,29600.0,44.8821,44.8981,44.8341,44.8421,29600.0
2012-09-04 15:35:00,56.01,56.03,55.92,55.92,26000.0,44.8421,44.8581,44.77,44.77,26000.0
2012-09-04 15:40:00,55.91,55.97,55.91,55.95,36000.0,44.762,44.8101,44.762,44.7941,36000.0
2012-09-04 15:45:00,55.9,55.98,55.89,55.94,35400.0,44.754,44.8181,44.746,44.7861,35400.0
2012-09-04 15:50:00,55.94,55.98,55.94,55.97,37200.0,44.7861,44.8181,44.7861,44.8101,37200.0
2012-09-04 15:55:00,55.97,55.97,55.9,55.9,54500.0,44.8101,44.8101,44.754,44.754,54500.0
2012-09-05 09:30:00,55.0,55.02,54.94,54.96,101700.0,44.0335,44.0495,43.9854,44.0015,101700.0
2012-09-05 09:35:00,54.96,54.96,54.89,54.89,39600.0,44.0015,44.0015,43.9454,43.9454,39600.0
2012-09-05 09:40:00,54.88,54.89,54.73,54.75,30000.0,43.9374,43.9454,43.8173,43.8333,30000.0
2012-09-05 09:45:00,54.75,54.8,54.72,54.77,37800.0,43.8333,43.8734,43.8093,43.8493,37800.0
2012-09-05 09:50:00,54.79,54.8,54.74,54.76,56000.0,43.8654,43.8734,43.8253,43.8413,56000.0
2012-09-05 09:55:00,54.76,54.86,54.76,54.82,27800.0,43.8413,43.9214,43.8413,43.8894,27800.0
2012-09-05 10:00:00,54.81,54.96,54.79,54.96,34100.0,43.8814,44.0015,43.8654,44.0015,34100.0
2012-09-05 10:05:00,54.95,55.0,54.9,54.93,33200.0,43.9934,44.0335,43.9534,43.9774,33200.0
2012-09-05 10:10:00,54.94,55.06,54.93,55.01,54500.0,43.9854,44.0815,43.9774,44.0415,54500.0
2012-09-05 10:15:00,55.0,55.01,54.92,54.92,26700.0,44.0335,44.0415,43.9694,43.9694,26700.0
2012-09-05 10:20:00,54.93,55.0,54.93,54.95,18900.0,43.9774,44.0335,43.9774,43.9934,18900.0
2012-09-05 10:25:00,54.95,55.03,54.94,55.01,16900.0,43.9934,44.0575,43.9854,44.0415,16900.0
2012-09-05 10:30:00,55.01,55.08,54.95,54.97,21500.0,44.0415,44.0975,43.9934,44.0095,21500.0
2012-09-05 10:35:00,54.97,55.01,54.96,55.01,15400.0,44.0095,44.0415,44.0015,44.0415,15400.0
2012-09-05 10:40:00,55.02,55.02,54.98,55.01,8100.0,44.0495,44.0495,44.0175,44.0415,8100.0
2012-09-05 10:45:00,55.01,55.03,54.93,54.94,12400.0,44.0415,44.0575,43.9774,43.9854,12400.0
2012-09-05 10:50:00,54.94,54.94,54.91,54.92,14800.0,43.9854,43.9854,43.9614,43.9694,14800.0
2012-09-05 10:55:00,54.92,54.93,54.84,54.85,44000.0,43.9694,43.9774,43.9054,43.9134,44000.0
2012-09-05 11:00:00,54.85,54.86,54.77,54.86,35600.0,43.9134,43.9214,43.8493,43.9214,35600.0
2012-09-05 11:05:00,54.87,54.92,54.86,54.91,17500.0,43.9294,43.9694,43.9214,43.9614,17500.0
2012-09-05 11:10:00,54.91,54.96,54.9,54.96,16200.0,43.9614,44.0015,43.9534,44.0015,16200.0
2012-09-05 11:15:00,54.97,54.98,54.93,54.97,6900.0,44.0095,44.0175,43.9774,44.0095,6900.0
2012-09-05 11:20:00,54.98,55.0,54.96,54.97,8900.0,44.0175,44.0335,44.0015,44.0095,8900.0
2012-09-05 11:25:00,54.96,55.0,54.94,55.0,12900.0,44.0015,44.0335,43.9854,44.0335,12900.0
2012-09-05 11:30:00,54.99,55.04,54.98,55.02,8500.0,44.0255,44.0655,44.0175,44.0495,8500.0
2012-09-05 11:35:00,55.02,55.03,55.0,55.0,8100.0,44.0495,44.0575,44.0335,44.0335,8100.0
2012-09-05 11:40:00,55.0,55.0,54.97,54.97,10300.0,44.0335,44.0335,44.0095,44.0095,10300.0
2012-09-05 11:45:00,54.98,54.98,54.9,54.91,16400.0,44.0175,44.0175,43.9534,43.9614,16400.0
2012-09-05 11:50:00,54.91,54.94,54.91,54.93,18100.0,43.9614,43.9854,43.9614,43.9774,18100.0
2012-09-05 11:55:00,54.91,54.93,54.88,54.9,13400.0,43.9614,43.9774,43.9374,43.9534,13400.0
2012-09-05 12:00:00,54.9,54.92,54.87,54.92,6600.0,43.9534,43.9694,43.9294,43.9694,6600.0
2012-09-05 12:05:00,54.9,54.93,54.89,54.93,12200.0,43.9534,43.9774,43.9454,43.9774,12200.0
2012-09-05 12:10:00,54.94,54.95,54.91,54.91,11900.0,43.9854,43.9934,43.9614,43.9614,11900.0
2012-09-05 12:15:00,54.91,54.95,54.91,54.95,4400.0,43.9614,43.9934,43.9614,43.9934,4400.0
2012-09-05 12:20:00,54.95,54.95,54.89,54.91,10100.0,43.9934,43.9934,43.9454,43.9614,10100.0
2012-09-05 12:25:00,54.89,54.91,54.87,54.9,19700.0,43.9454,43.9614,43.9294,43.9534,19700.0
2012-09-05 12:30:00,54.89,54.89,54.87,54.89,4400.0,43.9454,43.9454,43.9294,43.9454,4400.0
2012-09-05 12:35:00,54.89,54.89,54.87,54.89,7500.0,43.9454,43.9454,43.9294,43.9454,7500.0
2012-09-05 12:40:00,54.88,54.9,54.88,54.88,4500.0,43.9374,43.9534,43.9374,43.9374,4500.0
2012-09-05 12:45:00,54.88,54.89,54.87,54.89,3600.0,43.9374,43.9454,43.9294,43.9454,3600.0
2012-09-05 12:50:00,54.9,54.91,54.86,54.9,8000.0,43.9534,43.9614,43.9214,43.9534,8000.0
2012-09-05 12:55:00,54.89,54.92,54.89,54.92,6500.0,43.9454,43.9694,43.9454,43.9694,6500.0
2012-09-05 13:00:00,54.92,54.92,54.9,54.92,6200.0,43.9694,43.9694,43.9534,43.9694,6200.0
2012-09-05 13:05:00,54.93,54.94,54.89,54.9,153100.0,43.9774,43.9854,43.9454,43.9534,153100.0
2012-09-05 13:10:00,54.9,54.94,54.88,54.94,16300.0,43.9534,43.9854,43.9374,43.9854,16300.0
2012-09-05 13:15:00,54.94,54.95,54.93,54.93,4300.0,43.9854,43.9934,43.9774,43.9774,4300.0
2012-09-05 13:20:00,54.91,54.91,54.89,54.9,3400.0,43.9614,43.9614,43.9454,43.9534,3400.0
2012-09-05 13:25:00,54.9,54.91,54.9,54.91,8600.0,43.9534,43.9614,43.9534,43.9614,8600.0
2012-09-05 13:30:00,54.91,54.91,54.88,54.9,36200.0,43.9614,43.9614,43.9374,43.9534,36200.0
2012-09-05 13:35:00,54.9,54.9,54.89,54.9,12100.0,43.9534,43.9534,43.9454,43.9534,12100.0
2012-09-05 13:40:00,54.89,54.9,54.89,54.9,14400.0,43.9454,43.9534,43.9454,43.9534,14400.0
2012-09-05 13:45:00,54.89,54.92,54.88,54.92,44200.0,43.9454,43.9694,43.9374,43.9694,44200.0
2012-09-05 13:50:00,54.91,54.91,54.88,54.89,6300.0,43.9614,43.9614,43.9374,43.9454,6300.0
2012-09-05 13:55:00,54.89,54.94,54.89,54.94,3800.0,43.9454,43.9854,43.9454,43.9854,3800.0
2012-09-05 14:00:00,54.94,54.95,54.92,54.95,17700.0,43.9854,43.9934,43.9694,43.9934,17700.0
2012-09-05 14:05:00,54.95,54.95,54.91,54.91,3500.0,43.9934,43.9934,43.9614,43.9614,3500.0
2012-09-05 14:10:00,54.91,54.91,54.87,54.88,5100.0,43.9614,43.9614,43.9294,43.9374,5100.0
2012-09-05 14:15:00,54.89,54.91,54.88,54.9,9100.0,43.9454,43.9614,43.9374,43.9534,9100.0
2012-09-05 14:20:00,54.9,54.94,54.9,54.92,5000.0,43.9534,43.9854,43.9534,43.9694,5000.0
2012-09-05 14:25:00,54.93,54.95,54.93,54.93,7300.0,43.9774,43.9934,43.9774,43.9774,7300.0
2012-09-05 14:30:00,54.93,54.97,54.93,54.97,3700.0,43.9774,44.0095,43.9774,44.0095,3700.0
2012-09-05 14:35:00,55.0,55.05,54.98,54.99,57500.0,44.0335,44.0735,44.0175,44.0255,57500.0
2012-09-05 14:40:00,54.99,54.99,54.93,54.97,27200.0,44.0255,44.0255,43.9774,44.0095,27200.0
2012-09-05 14:45:00,54.96,54.96,54.92,54.92,4600.0,44.0015,44.0015,43.9694,43.9694,4600.0
2012-09-05 14:50:00,54.92,54.95,54.91,54.93,4300.0,43.9694,43.9934,43.9614,43.9774,4300.0
2012-09-05 14:55:00,54.93,54.94,54.91,54.92,4900.0,43.9774,43.9854,43.9614,43.9694,4900.0
2012-09-05 15:00:00,54.94,54.94,54.89,54.9,30300.0,43.9854,43.9854,43.9454,43.9534,30300.0
2012-09-05 15:05:00,54.9,54.9,54.85,54.86,61100.0,43.9534,43.9534,43.9134,43.9214,61100.0
2012-09-05 15:10:00,54.87,54.88,54.84,54.87,18900.0,43.9294,43.9374,43.9054,43.9294,18900.0
2012-09-05 15:15:00,54.88,54.92,54.87,54.92,22500.0,43.9374,43.9694,43.9294,43.9694,22500.0
2012-09-05 15:20:00,54.92,54.96,54.92,54.96,7800.0,43.9694,44.0015,43.9694,44.0015,7800.0
2012-09-05 15:25:00,54.96,54.99,54.96,54.98,22800.0,44.0015,44.0255,44.0015,44.0175,22800.0
2012-09-05 15:30:00,54.97,54.97,54.92,54.97,11300.0,44.0095,44.0095,43.9694,44.0095,11300.0
2012-09-05 15:35:00,54.98,54.98,54.94,54.95,15300.0,44.0175,44.0175,43.9854,43.9934,15300.0
2012-09-05 15:40:00,54.94,55.02,54.92,54.94,188100.0,43.9854,44.0495,43.9694,43.9854,188100.0
2012-09-05 15:45:00,54.94,54.95,54.91,54.93,48300.0,43.9854,43.9934,43.9614,43.9774,48300.0
2012-09-05 15:50:00,54.94,54.94,54.91,54.91,80500.0,43.9854,43.9854,43.9614,43.9614,80500.0
2012-09-05 15:55:00,54.92,55.08,54.91,55.08,124500.0,43.9694,44.0975,43.9614,44.0975,124500.0
2012-09-06 09:30:00,55.15,55.52,55.15,55.52,92900.0,44.1536,44.4498,44.1536,44.4498,92900.0
2012-09-06 09:35:00,55.52,55.63,55.52,55.63,21500.0,44.4498,44.5379,44.4498,44.5379,21500.0
2012-09-06 09:40:00,55.62,55.62,55.55,55.55,57500.0,44.5299,44.5299,44.4738,44.4738,57500.0
2012-09-06 09:45:00,55.57,55.61,55.53,55.57,54800.0,44.4898,44.5219,44.4578,44.4898,54800.0
2012-09-06 09:50:00,55.57,55.63,55.57,55.61,8100.0,44.4898,44.5379,44.4898,44.5219,8100.0
2012-09-06 09:55:00,55.6,55.68,55.6,55.67,40300.0,44.5138,44.5779,44.5138,44.5699,40300.0
2012-09-06 10:00:00,55.67,55.86,55.67,55.85,107000.0,44.5699,44.722,44.5699,44.714,107000.0
2012-09-06 10:05:00,55.85,55.91,55.85,55.85,102600.0,44.714,44.762,44.714,44.714,102600.0
2012-09-06 10:10:00,55.86,55.9,55.85,55.9,53400.0,44.722,44.754,44.714,44.754,53400.0
2012-09-06 10:15:00,55.9,55.95,55.89,55.9,23000.0,44.754,44.7941,44.746,44.754,23000.0
2012-09-06 10:20:00,55.87,55.9,55.85,55.87,21000.0,44.73,44.754,44.714,44.73,21000.0
2012-09-06 10:25:00,55.87,55.91,55.86,55.91,15600.0,44.73,44.762,44.722,44.762,15600.0
2012-09-06 10:30:00,55.91,55.98,55.91,55.98,13200.0,44.762,44.8181,44.762,44.8181,13200.0
2012-09-06 10:35:00,55.99,56.08,55.99,56.07,24800.0,44.8261,44.8981,44.8261,44.8901,24800.0
2012-09-06 10:40:00,56.07,56.07,56.0,56.04,13400.0,44.8901,44.8901,44.8341,44.8661,13400.0
2012-09-06 10:45:00,56.04,56.09,56.02,56.09,14800.0,44.8661,44.9061,44.8501,44.9061,14800.0
2012-09-06 10:50:00,56.1,56.11,56.08,56.11,6400.0,44.9141,44.9222,44.8981,44.9222,6400.0
2012-09-06 10:55:00,56.12,56.17,56.12,56.17,8400.0,44.9302,44.9702,44.9302,44.9702,8400.0
2012-09-06 11:00:00,56.17,56.2,56.15,56.17,10200.0,44.9702,44.9942,44.9542,44.9702,10200.0
2012-09-06 11:05:00,56.15,56.19,56.15,56.16,14900.0,44.9542,44.9862,44.9542,44.9622,14900.0
2012-09-06 11:10:00,56.16,56.18,56.14,56.16,26200.0,44.9622,44.9782,44.9462,44.9622,26200.0
2012-09-06 11:15:00,56.15,56.19,56.12,56.12,29300.0,44.9542,44.9862,44.9302,44.9302,29300.0
2012-09-06 11:20:00,56.11,56.13,56.1,56.12,25600.0,44.9222,44.9382,44.9141,44.9302,25600.0
2012-09-06 11:25:00,56.12,56.14,56.1,56.14,7200.0,44.9302,44.9462,44.9141,44.9462,7200.0
2012-09-06 11:30:00,56.14,56.24,56.14,56.23,4500.0,44.9462,45.0262,44.9462,45.0182,4500.0
2012-09-06 11:35:00,56.23,56.25,56.21,56.24,10700.0,45.0182,45.0342,45.0022,45.0262,10700.0
2012-09-06 11:40:00,56.23,56.23,56.21,56.22,9900.0,45.0182,45.0182,45.0022,45.0102,9900.0
2012-09-06 11:45:00,56.22,56.23,56.18,56.19,9700.0,45.0102,45.0182,44.9782,44.9862,9700.0
2012-09-06 11:50:00,56.19,56.2,56.18,56.19,3300.0,44.9862,44.9942,44.9782,44.9862,3300.0
2012-09-06 11:55:00,56.2,56.25,56.18,56.21,9100.0,44.9942,45.0342,44.9782,45.0022,9100.0
2012-09-06 12:00:00,56.2,56.23,56.2,56.23,6700.0,44.9942,45.0182,44.9942,45.0182,6700.0
2012-09-06 12:05:00,56.22,56.26,56.22,56.26,6700.0,45.0102,45.0422,45.0102,45.0422,6700.0
2012-09-06 12:10:00,56.25,56.27,56.24,56.27,7900.0,45.0342,45.0503,45.0262,45.0503,7900.0
2012-09-06 12:15:00,56.27,56.29,56.25,56.27,9300.0,45.0503,45.0663,45.0342,45.0503,9300.0
2012-09-06 12:20:00,56.27,56.27,56.23,56.24,20700.0,45.0503,45.0503,45.0182,45.0262,20700.0
2012-09-06 12:25:00,56.23,56.25,56.22,56.23,7100.0,45.0182,45.0342,45.0102,45.0182,7100.0
2012-09-06 12:30:00,56.23,56.26,56.23,56.24,9500.0,45.0182,45.0422,45.0182,45.0262,9500.0
2012-09-06 12:35:00,56.24,56.31,56.24,56.31,7300.0,45.0262,45.0823,45.0262,45.0823,7300.0
2012-09-06 12:40:00,56.3,56.31,56.23,56.28,26000.0,45.0743,45.0823,45.0182,45.0583,26000.0
2012-09-06 12:45:00,56.27,56.29,56.26,56.26,8300.0,45.0503,45.0663,45.0422,45.0422,8300.0
2012-09-06 12:50:00,56.26,56.31,56.26,56.31,9400.0,45.0422,45.0823,45.0422,45.0823,9400.0
2012-09-06 12:55:00,56.3,56.31,56.26,56.26,8000.0,45.0743,45.0823,45.0422,45.0422,8000.0
2012-09-06 13:00:00,56.27,56.27,56.23,56.26,12900.0,45.0503,45.0503,45.0182,45.0422,12900.0
2012-09-06 13:05:00,56.24,56.25,56.2,56.2,15300.0,45.0262,45.0342,44.9942,44.9942,15300.0
2012-09-06 13:10:00,56.2,56.24,56.18,56.24,14700.0,44.9942,45.0262,44.9782,45.0262,14700.0
2012-09-06 13:15:00,56.24,56.25,56.23,56.24,3200.0,45.0262,45.0342,45.0182,45.0262,3200.0
2012-09-06 13:20:00,56.24,56.29,56.24,56.26,8600.0,45.0262,45.0663,45.0262,45.0422,8600.0
2012-09-06 13:25:00,56.26,56.27,56.25,56.26,5800.0,45.0422,45.0503,45.0342,45.0422,5800.0
2012-09-06 13:30:00,56.26,56.27,56.24,56.24,7900.0,45.0422,45.0503,45.0262,45.0262,7900.0
2012-09-06 13:35:00,56.23,56.3,56.21,56.3,14900.0,45.0182,45.0743,45.0022,45.0743,14900.0
2012-09-06 13:40:00,56.3,56.32,56.28,56.32,6600.0,45.0743,45.0903,45.0583,45.0903,6600.0
2012-09-06 13:45:00,56.33,56.36,56.32,56.32,8900.0,45.0983,45.1223,45.0903,45.0903,8900.0
2012-09-06 13:50:00,56.31,56.35,56.31,56.33,7500.0,45.0823,45.1143,45.0823,45.0983,7500.0
2012-09-06 13:55:00,56.33,56.35,56.32,56.34,17900.0,45.0983,45.1143,45.0903,45.1063,17900.0
2012-09-06 14:00:00,56.34,56.34,56.3,56.31,15600.0,45.1063,45.1063,45.0743,45.0823,15600.0
2012-09-06 14:05:00,56.32,56.32,56.26,56.26,12800.0,45.0903,45.0903,45.0422,45.0422,12800.0
2012-09-06 14:10:00,56.26,56.29,56.25,56.29,18200.0,45.0422,45.0663,45.0342,45.0663,18200.0
2012-09-06 14:15:00,56.29,56.34,56.29,56.31,20200.0,45.0663,45.1063,45.0663,45.0823,20200.0
2012-09-06 14:20:00,56.3,56.33,56.25,56.32,36700.0,45.0743,45.0983,45.0342,45.0903,36700.0
2012-09-06 14:25:00,56.3,56.36,56.3,56.34,30800.0,45.0743,45.1223,45.0743,45.1063,30800.0
2012-09-06 14:30:00,56.34,56.37,56.33,56.35,16800.0,45.1063,45.1303,45.0983,45.1143,16800.0
2012-09-06 14:35:00,56.35,56.35,56.33,56.35,11700.0,45.1143,45.1143,45.0983,45.1143,11700.0
2012-09-06 14:40:00,56.35,56.41,56.32,56.41,23600.0,45.1143,45.1623,45.0903,45.1623,23600.0
2012-09-06 14:45:00,56.41,56.45,56.29,56.45,37800.0,45.1623,45.1944,45.0663,45.1944,37800.0
2012-09-06 14:50:00,56.44,56.46,56.42,56.45,10100.0,45.1864,45.2024,45.1703,45.1944,10100.0
2012-09-06 14:55:00,56.44,56.45,56.35,56.44,22000.0,45.1864,45.1944,45.1143,45.1864,22000.0
2012-09-06 15:00:00,56.42,56.43,56.41,56.43,2700.0,45.1703,45.1784,45.1623,45.1784,2700.0
2012-09-06 15:05:00,56.41,56.42,56.41,56.42,16800.0,45.1623,45.1703,45.1623,45.1703,16800.0
2012-09-06 15:10:00,56.41,56.41,56.36,56.36,22200.0,45.1623,45.1623,45.1223,45.1223,22200.0
2012-09-06 15:15:00,56.35,56.38,56.35,56.35,4800.0,45.1143,45.1383,45.1143,45.1143,4800.0
2012-09-06 15:20:00,56.35,56.38,56.35,56.37,3000.0,45.1143,45.1383,45.1143,45.1303,3000.0
2012-09-06 15:25:00,56.37,56.39,56.36,56.38,6700.0,45.1303,45.1463,45.1223,45.1383,6700.0
2012-09-06 15:30:00,56.38,56.46,56.37,56.41,19500.0,45.1383,45.2024,45.1303,45.1623,19500.0
2012-09-06 15:35:00,56.41,56.49,56.41,56.42,25700.0,45.1623,45.2264,45.1623,45.1703,25700.0
2012-09-06 15:40:00,56.42,56.49,56.42,56.45,62700.0,45.1703,45.2264,45.1703,45.1944,62700.0
2012-09-06 15:45:00,56.46,56.5,56.45,56.49,75400.0,45.2024,45.2344,45.1944,45.2264,75400.0
2012-09-06 15:50:00,56.49,56.54,56.47,56.54,101900.0,45.2264,45.2664,45.2104,45.2664,101900.0
2012-09-06 15:55:00,56.53,56.54,56.35,56.35,161900.0,45.2584,45.2664,45.1143,45.1143,161900.0
2012-09-07 09:30:00,57.31,57.57,57.31,57.52,73000.0,45.8829,46.091,45.8829,46.051,73000.0
2012-09-07 09:35:00,57.52,57.66,57.51,57.61,91700.0,46.051,46.1631,46.043,46.1231,91700.0
2012-09-07 09:40:00,57.62,57.72,57.6,57.68,89000.0,46.1311,46.2111,46.1151,46.1791,89000.0
2012-09-07 09:45:00,57.69,57.72,57.65,57.65,74100.0,46.1871,46.2111,46.1551,46.1551,74100.0
2012-09-07 09:50:00,57.66,57.66,57.56,57.6,74600.0,46.1631,46.1631,46.083,46.1151,74600.0
2012-09-07 09:55:00,57.6,57.65,57.57,57.62,21100.0,46.1151,46.1551,46.091,46.1311,21100.0
2012-09-07 10:00:00,57.64,57.66,57.61,57.61,36000.0,46.1471,46.1631,46.1231,46.1231,36000.0
2012-09-07 10:05:00,57.64,57.65,57.59,57.61,59900.0,46.1471,46.1551,46.1071,46.1231,59900.0
2012-09-07 10:10:00,57.64,57.68,57.64,57.65,20700.0,46.1471,46.1791,46.1471,46.1551,20700.0
2012-09-07 10:15:00,57.66,57.69,57.63,57.66,80600.0,46.1631,46.1871,46.1391,46.1631,80600.0
2012-09-07 10:20:00,57.66,57.69,57.66,57.69,10800.0,46.1631,46.1871,46.1631,46.1871,10800.0
2012-09-07 10:25:00,57.68,57.72,57.68,57.68,42100.0,46.1791,46.2111,46.1791,46.1791,42100.0
2012-09-07 10:30:00,57.69,57.71,57.64,57.7,70700.0,46.1871,46.2031,46.1471,46.1951,70700.0
2012-09-07 10:35:00,57.71,57.71,57.68,57.69,73100.0,46.2031,46.2031,46.1791,46.1871,73100.0
2012-09-07 10:40:00,57.68,57.7,57.67,57.67,11100.0,46.1791,46.1951,46.1711,46.1711,11100.0
2012-09-07 10:45:00,57.66,57.7,57.65,57.7,8600.0,46.1631,46.1951,46.1551,46.1951,8600.0
2012-09-07 10:50:00,57.69,57.75,57.68,57.71,27300.0,46.1871,46.2352,46.1791,46.2031,27300.0
2012-09-07 10:55:00,57.72,57.75,57.69,57.71,73300.0,46.2111,46.2352,46.1871,46.2031,73300.0
2012-09-07 11:00:00,57.7,57.7,57.59,57.62,13300.0,46.1951,46.1951,46.1071,46.1311,13300.0
2012-09-07 11:05:00,57.62,57.67,57.61,57.64,29400.0,46.1311,46.1711,46.1231,46.1471,29400.0
2012-09-07 11:10:00,57.64,57.64,57.59,57.63,50100.0,46.1471,46.1471,46.1071,46.1391,50100.0
2012-09-07 11:15:00,57.64,57.64,57.59,57.61,11300.0,46.1471,46.1471,46.1071,46.1231,11300.0
2012-09-07 11:20:00,57.59,57.61,57.58,57.61,4800.0,46.1071,46.1231,46.0991,46.1231,4800.0
2012-09-07 11:25:00,57.6,57.63,57.59,57.62,4700.0,46.1151,46.1391,46.1071,46.1311,4700.0
2012-09-07 11:30:00,57.64,57.66,57.62,57.63,11100.0,46.1471,46.1631,46.1311,46.1391,11100.0
2012-09-07 11:35:00,57.62,57.62,57.56,57.58,13100.0,46.1311,46.1311,46.083,46.0991,13100.0
2012-09-07 11:40:00,57.58,57.58,57.56,57.56,10700.0,46.0991,46.0991,46.083,46.083,10700.0
2012-09-07 11:45:00,57.56,57.61,57.56,57.6,25400.0,46.083,46.1231,46.083,46.1151,25400.0
2012-09-07 11:50:00,57.61,57.62,57.59,57.62,13900.0,46.1231,46.1311,46.1071,46.1311,13900.0
2012-09-07 11:55:00,57.62,57.63,57.61,57.63,7000.0,46.1311,46.1391,46.1231,46.1391,7000.0
2012-09-07 12:00:00,57.64,57.66,57.63,57.64,13900.0,46.1471,46.1631,46.1391,46.1471,13900.0
2012-09-07 12:05:00,57.65,57.66,57.65,57.65,7600.0,46.1551,46.1631,46.1551,46.1551,7600.0
2012-09-07 12:10:00,57.65,57.65,57.62,57.62,15000.0,46.1551,46.1551,46.1311,46.1311,15000.0
2012-09-07 12:15:00,57.61,57.63,57.61,57.61,3700.0,46.1231,46.1391,46.1231,46.1231,3700.0
2012-09-07 12:20:00,57.62,57.63,57.62,57.62,3000.0,46.1311,46.1391,46.1311,46.1311,3000.0
2012-09-07 12:25:00,57.62,57.63,57.59,57.59,7200.0,46.1311,46.1391,46.1071,46.1071,7200.0
2012-09-07 12:30:00,57.59,57.61,57.58,57.61,11200.0,46.1071,46.1231,46.0991,46.1231,11200.0
2012-09-07 12:35:00,57.6,57.62,57.6,57.61,13100.0,46.1151,46.1311,46.1151,46.1231,13100.0
2012-09-07 12:40:00,57.61,57.62,57.61,57.62,1800.0,46.1231,46.1311,46.1231,46.1311,1800.0
2012-09-07 12:45:00,57.62,57.68,57.62,57.66,19800.0,46.1311,46.1791,46.1311,46.1631,19800.0
2012-09-07 12:50:00,57.66,57.68,57.66,57.68,14700.0,46.1631,46.1791,46.1631,46.1791,14700.0
2012-09-07 12:55:00,57.68,57.68,57.66,57.66,9300.0,46.1791,46.1791,46.1631,46.1631,9300.0
2012-09-07 13:00:00,57.67,57.69,57.66,57.68,15300.0,46.1711,46.1871,46.1631,46.1791,15300.0
2012-09-07 13:05:00,57.68,57.7,57.66,57.7,15300.0,46.1791,46.1951,46.1631,46.1951,15300.0
2012-09-07 13:10:00,57.69,57.71,57.67,57.68,21200.0,46.1871,46.2031,46.1711,46.1791,21200.0
2012-09-07 13:15:00,57.69,57.72,57.68,57.72,36000.0,46.1871,46.2111,46.1791,46.2111,36000.0
2012-09-07 13:20:00,57.72,57.74,57.71,57.74,18200.0,46.2111,46.2271,46.2031,46.2271,18200.0
2012-09-07 13:25:00,57.74,57.75,57.73,57.74,2300.0,46.2271,46.2352,46.2191,46.2271,2300.0
2012-09-07 13:30:00,57.74,57.74,57.71,57.72,10200.0,46.2271,46.2271,46.2031,46.2111,10200.0
2012-09-07 13:35:00,57.72,57.72,57.69,57.69,19400.0,46.2111,46.2111,46.1871,46.1871,19400.0
2012-09-07 13:40:00,57.69,57.71,57.66,57.7,17800.0,46.1871,46.2031,46.1631,46.1951,17800.0
2012-09-07 13:45:00,57.71,57.72,57.7,57.71,3100.0,46.2031,46.2111,46.1951,46.2031,3100.0
2012-09-07 13:50:00,57.7,57.72,57.7,57.7,3800.0,46.1951,46.2111,46.1951,46.1951,3800.0
2012-09-07 13:55:00,57.7,57.7,57.69,57.7,8100.0,46.1951,46.1951,46.1871,46.1951,8100.0
2012-09-07 14:00:00,57.71,57.71,57.69,57.7,10700.0,46.2031,46.2031,46.1871,46.1951,10700.0
2012-09-07 14:05:00,57.69,57.73,57.68,57.72,17800.0,46.1871,46.2191,46.1791,46.2111,17800.0
2012-09-07 14:10:00,57.73,57.74,57.72,57.72,8900.0,46.2191,46.2271,46.2111,46.2111,8900.0
2012-09-07 14:15:00,57.72,57.74,57.72,57.74,5100.0,46.2111,46.2271,46.2111,46.2271,5100.0
2012-09-07 14:20:00,57.74,57.75,57.72,57.74,34600.0,46.2271,46.2352,46.2111,46.2271,34600.0
2012-09-07 14:25:00,57.73,57.74,57.72,57.73,9400.0,46.2191,46.2271,46.2111,46.2191,9400.0
2012-09-07 14:30:00,57.73,57.74,57.72,57.72,12800.0,46.2191,46.2271,46.2111,46.2111,12800.0
2012-09-07 14:35:00,57.72,57.76,57.72,57.75,26600.0,46.2111,46.2432,46.2111,46.2352,26600.0
2012-09-07 14:40:00,57.75,57.76,57.74,57.74,18900.0,46.2352,46.2432,46.2271,46.2271,18900.0
2012-09-07 14:45:00,57.75,57.76,57.74,57.75,9400.0,46.2352,46.2432,46.2271,46.2352,9400.0
2012-09-07 14:50:00,57.76,57.76,57.74,57.76,9500.0,46.2432,46.2432,46.2271,46.2432,9500.0
2012-09-07 14:55:00,57.75,57.76,57.74,57.75,10200.0,46.2352,46.2432,46.2271,46.2352,10200.0
2012-09-07 15:00:00,57.74,57.75,57.73,57.74,18900.0,46.2271,46.2352,46.2191,46.2271,18900.0
2012-09-07 15:05:00,57.74,57.75,57.73,57.74,11900.0,46.2271,46.2352,46.2191,46.2271,11900.0
2012-09-07 15:10:00,57.74,57.76,57.73,57.75,22500.0,46.2271,46.2432,46.2191,46.2352,22500.0
2012-09-07 15:15:00,57.74,57.75,57.74,57.75,8900.0,46.2271,46.2352,46.2271,46.2352,8900.0
2012-09-07 15:20:00,57.74,57.74,57.7,57.71,29000.0,46.2271,46.2271,46.1951,46.2031,29000.0
2012-09-07 15:25:00,57.71,57.72,57.7,57.71,11500.0,46.2031,46.2111,46.1951,46.2031,11500.0
2012-09-07 15:30:00,57.72,57.74,57.7,57.73,52600.0,46.2111,46.2271,46.1951,46.2191,52600.0
2012-09-07 15:35:00,57.74,57.75,57.72,57.73,46300.0,46.2271,46.2352,46.2111,46.2191,46300.0
2012-09-07 15:40:00,57.73,57.75,57.72,57.74,21100.0,46.2191,46.2352,46.2111,46.2271,21100.0
2012-09-07 15:45:00,57.74,57.8,57.74,57.8,113300.0,46.2271,46.2752,46.2271,46.2752,113300.0
2012-09-07 15:50:00,57.8,57.82,57.79,57.82,79300.0,46.2752,46.2912,46.2672,46.2912,79300.0
2012-09-07 15:55:00,57.81,57.82,57.67,57.7,83800.0,46.2832,46.2912,46.1711,46.1951,83800.0
2012-09-10 09:30:00,57.34,57.34,57.11,57.22,77200.0,45.9069,45.9069,45.7228,45.8108,77200.0
2012-09-10 09:35:00,57.2,57.21,57.13,57.16,36800.0,45.7948,45.8028,45.7388,45.7628,36800.0
2012-09-10 09:40:00,57.15,57.15,57.09,57.11,29800.0,45.7548,45.7548,45.7068,45.7228,29800.0
2012-09-10 09:45:00,57.12,57.19,57.09,57.18,15200.0,45.7308,45.7868,45.7068,45.7788,15200.0
2012-09-10 09:50:00,57.17,57.23,57.17,57.21,19100.0,45.7708,45.8188,45.7708,45.8028,19100.0
2012-09-10 09:55:00,57.23,57.26,57.21,57.23,9000.0,45.8188,45.8429,45.8028,45.8188,9000.0
2012-09-10 10:00:00,57.23,57.26,57.21,57.23,11800.0,45.8188,45.8429,45.8028,45.8188,11800.0
2012-09-10 10:05:00,57.25,57.27,57.23,57.25,13600.0,45.8348,45.8509,45.8188,45.8348,13600.0
2012-09-10 10:10:00,57.26,57.26,57.22,57.25,6200.0,45.8429,45.8429,45.8108,45.8348,6200.0
2012-09-10 10:15:00,57.26,57.29,57.23,57.28,14500.0,45.8429,45.8669,45.8188,45.8589,14500.0
2012-09-10 10:20:00,57.29,57.33,57.27,57.33,6300.0,45.8669,45.8989,45.8509,45.8989,6300.0
2012-09-10 10:25:00,57.33,57.35,57.33,57.34,10600.0,45.8989,45.9149,45.8989,45.9069,10600.0
2012-09-10 10:30:00,57.35,57.35,57.31,57.32,7700.0,45.9149,45.9149,45.8829,45.8909,7700.0
2012-09-10 10:35:00,57.31,57.32,57.29,57.3,8500.0,45.8829,45.8909,45.8669,45.8749,8500.0
2012-09-10 10:40:00,57.31,57.31,57.17,57.19,22700.0,45.8829,45.8829,45.7708,45.7868,22700.0
2012-09-10 10:45:00,57.17,57.19,57.14,57.18,27400.0,45.7708,45.7868,45.7468,45.7788,27400.0
2012-09-10 10:50:00,57.18,57.2,57.18,57.2,1400.0,45.7788,45.7948,45.7788,45.7948,1400.0
2012-09-10 10:55:00,57.21,57.25,57.21,57.23,9700.0,45.8028,45.8348,45.8028,45.8188,9700.0
2012-09-10 11:00:00,57.22,57.26,57.21,57.25,4500.0,45.8108,45.8429,45.8028,45.8348,4500.0
2012-09-10 11:05:00,57.25,57.27,57.24,57.27,9900.0,45.8348,45.8509,45.8268,45.8509,9900.0
2012-09-10 11:10:00,57.26,57.27,57.24,57.27,6300.0,45.8429,45.8509,45.8268,45.8509,6300.0
2012-09-10 11:15:00,57.27,57.3,57.27,57.3,11800.0,45.8509,45.8749,45.8509,45.8749,11800.0
2012-09-10 11:20:00,57.3,57.32,57.29,57.3,8800.0,45.8749,45.8909,45.8669,45.8749,8800.0
2012-09-10 11:25:00,57.31,57.32,57.28,57.28,4800.0,45.8829,45.8909,45.8589,45.8589,4800.0
2012-09-10 11:30:00,57.28,57.29,57.27,57.28,2800.0,45.8589,45.8669,45.8509,45.8589,2800.0
2012-09-10 11:35:00,57.27,57.27,57.25,57.25,3300.0,45.8509,45.8509,45.8348,45.8348,3300.0
2012-09-10 11:40:00,57.26,57.27,57.24,57.26,6500.0,45.8429,45.8509,45.8268,45.8429,6500.0
2012-09-10 11:45:00,57.24,57.25,57.2,57.23,22600.0,45.8268,45.8348,45.7948,45.8188,22600.0
2012-09-10 11:50:00,57.21,57.22,57.2,57.2,1400.0,45.8028,45.8108,45.7948,45.7948,1400.0
2012-09-10 11:55:00,57.22,57.22,57.19,57.22,5700.0,45.8108,45.8108,45.7868,45.8108,5700.0
2012-09-10 12:00:00,57.21,57.23,57.2,57.21,2300.0,45.8028,45.8188,45.7948,45.8028,2300.0
2012-09-10 12:05:00,57.2,57.21,57.18,57.19,2100.0,45.7948,45.8028,45.7788,45.7868,2100.0
2012-09-10 12:10:00,57.2,57.2,57.17,57.18,700.0,45.7948,45.7948,45.7708,45.7788,700.0
2012-09-10 12:15:00,57.19,57.2,57.18,57.2,4300.0,45.7868,45.7948,45.7788,45.7948,4300.0
2012-09-10 12:20:00,57.21,57.21,57.16,57.17,2200.0,45.8028,45.8028,45.7628,45.7708,2200.0
2012-09-10 12:25:00,57.17,57.19,57.17,57.18,2200.0,45.7708,45.7868,45.7708,45.7788,2200.0
2012-09-10 12:30:00,57.16,57.16,57.14,57.14,3200.0,45.7628,45.7628,45.7468,45.7468,3200.0
2012-09-10 12:35:00,57.14,57.16,57.12,57.16,13800.0,45.7468,45.7628,45.7308,45.7628,13800.0
2012-09-10 12:40:00,57.15,57.17,57.15,57.16,1100.0,45.7548,45.7708,45.7548,45.7628,1100.0
2012-09-10 12:45:00,57.16,57.17,57.14,57.17,6900.0,45.7628,45.7708,45.7468,45.7708,6900.0
2012-09-10 12:50:00,57.16,57.19,57.16,57.19,2900.0,45.7628,45.7868,45.7628,45.7868,2900.0
2012-09-10 12:55:00,57.2,57.2,57.19,57.19,2500.0,45.7948,45.7948,45.7868,45.7868,2500.0
2012-09-10 13:00:00,57.19,57.21,57.19,57.21,3800.0,45.7868,45.8028,45.7868,45.8028,3800.0
2012-09-10 13:05:00,57.21,57.24,57.21,57.21,5700.0,45.8028,45.8268,45.8028,45.8028,5700.0
2012-09-10 13:10:00,57.22,57.26,57.22,57.25,8600.0,45.8108,45.8429,45.8108,45.8348,8600.0
2012-09-10 13:15:00,57.26,57.28,57.26,57.28,5100.0,45.8429,45.8589,45.8429,45.8589,5100.0
2012-09-10 13:20:00,57.26,57.27,57.2,57.2,4300.0,45.8429,45.8509,45.7948,45.7948,4300.0
2012-09-10 13:25:00,57.21,57.21,57.21,57.21,500.0,45.8028,45.8028,45.8028,45.8028,500.0
2012-09-10 13:30:00,57.22,57.24,57.21,57.21,4400.0,45.8108,45.8268,45.8028,45.8028,4400.0
2012-09-10 13:35:00,57.23,57.24,57.22,57.22,3800.0,45.8188,45.8268,45.8108,45.8108,3800.0
2012-09-10 13:40:00,57.2,57.2,57.15,57.15,2100.0,45.7948,45.7948,45.7548,45.7548,2100.0
2012-09-10 13:45:00,57.14,57.16,57.14,57.16,700.0,45.7468,45.7628,45.7468,45.7628,700.0
2012-09-10 13:50:00,57.15,57.19,57.15,57.19,4000.0,45.7548,45.7868,45.7548,45.7868,4000.0
2012-09-10 13:55:00,57.2,57.2,57.13,57.13,4700.0,45.7948,45.7948,45.7388,45.7388,4700.0
2012-09-10 14:00:00,57.13,57.16,57.13,57.15,2100.0,45.7388,45.7628,45.7388,45.7548,2100.0
2012-09-10 14:05:00,57.15,57.15,57.14,57.14,600.0,45.7548,45.7548,45.7468,45.7468,600.0
2012-09-10 14:10:00,57.13,57.13,57.12,57.12,400.0,45.7388,45.7388,45.7308,45.7308,400.0
2012-09-10 14:15:00,57.12,57.13,57.11,57.12,4100.0,45.7308,45.7388,45.7228,45.7308,4100.0
2012-09-10 14:20:00,57.13,57.14,57.13,57.13,2000.0,45.7388,45.7468,45.7388,45.7388,2000.0
2012-09-10 14:25:00,57.12,57.13,57.1,57.11,12700.0,45.7308,45.7388,45.7148,45.7228,12700.0
2012-09-10 14:30:00,57.12,57.13,57.12,57.13,3800.0,45.7308,45.7388,45.7308,45.7388,3800.0
2012-09-10 14:35:00,57.13,57.14,57.09,57.09,6500.0,45.7388,45.7468,45.7068,45.7068,6500.0
2012-09-10 14:40:00,57.08,57.09,57.04,57.07,4800.0,45.6987,45.7068,45.6667,45.6907,4800.0
2012-09-10 14:45:00,57.08,57.1,57.08,57.1,6000.0,45.6987,45.7148,45.6987,45.7148,6000.0
2012-09-10 14:50:00,57.08,57.08,57.04,57.06,7800.0,45.6987,45.6987,45.6667,45.6827,7800.0
2012-09-10 14:55:00,57.07,57.1,57.06,57.06,5700.0,45.6907,45.7148,45.6827,45.6827,5700.0
2012-09-10 15:00:00,57.06,57.07,57.05,57.07,4200.0,45.6827,45.6907,45.6747,45.6907,4200.0
2012-09-10 15:05:00,57.07,57.07,57.03,57.03,4500.0,45.6907,45.6907,45.6587,45.6587,4500.0
2012-09-10 15:10:00,57.03,57.03,57.0,57.01,10700.0,45.6587,45.6587,45.6347,45.6427,10700.0
2012-09-10 15:15:00,57.03,57.03,56.99,56.99,9400.0,45.6587,45.6587,45.6267,45.6267,9400.0
2012-09-10 15:20:00,56.98,57.01,56.95,56.99,9400.0,45.6187,45.6427,45.5947,45.6267,9400.0
2012-09-10 15:25:00,57.0,57.02,57.0,57.0,3000.0,45.6347,45.6507,45.6347,45.6347,3000.0
2012-09-10 15:30:00,56.98,56.99,56.93,56.96,25000.0,45.6187,45.6267,45.5787,45.6027,25000.0
2012-09-10 15:35:00,56.95,56.97,56.9,56.92,32300.0,45.5947,45.6107,45.5546,45.5706,32300.0
2012-09-10 15:40:00,56.9,56.9,56.83,56.83,21800.0,45.5546,45.5546,45.4986,45.4986,21800.0
2012-09-10 15:45:00,56.83,56.84,56.75,56.76,56400.0,45.4986,45.5066,45.4345,45.4426,56400.0
2012-09-10 15:50:00,56.76,56.76,56.71,56.75,64700.0,45.4426,45.4426,45.4025,45.4345,64700.0
2012-09-10 15:55:00,56.75,56.84,56.74,56.83,49200.0,45.4345,45.5066,45.4265,45.4986,49200.0
2012-09-11 09:30:00,57.23,57.28,57.2,57.27,71800.0,45.8188,45.8589,45.7948,45.8509,71800.0
2012-09-11 09:35:00,57.29,57.32,57.25,57.28,19500.0,45.8669,45.8909,45.8348,45.8589,19500.0
2012-09-11 09:40:00,57.28,57.33,57.28,57.28,16800.0,45.8589,45.8989,45.8589,45.8589,16800.0
2012-09-11 09:45:00,57.29,57.37,57.28,57.37,33100.0,45.8669,45.9309,45.8589,45.9309,33100.0
2012-09-11 09:50:00,57.37,57.44,57.37,57.44,26900.0,45.9309,45.987,45.9309,45.987,26900.0
2012-09-11 09:55:00,57.43,57.44,57.36,57.42,30900.0,45.979,45.987,45.9229,45.971,30900.0
2012-09-11 10:00:00,57.43,57.45,57.41,57.43,7200.0,45.979,45.995,45.9629,45.979,7200.0
2012-09-11 10:05:00,57.42,57.43,57.39,57.39,7300.0,45.971,45.979,45.9469,45.9469,7300.0
2012-09-11 10:10:00,57.39,57.46,57.39,57.45,18200.0,45.9469,46.003,45.9469,45.995,18200.0
2012-09-11 10:15:00,57.44,57.47,57.43,57.47,3000.0,45.987,46.011,45.979,46.011,3000.0
2012-09-11 10:20:00,57.46,57.48,57.46,57.48,2800.0,46.003,46.019,46.003,46.019,2800.0
2012-09-11 10:25:00,57.5,57.52,57.49,57.5,9100.0,46.035,46.051,46.027,46.035,9100.0
2012-09-11 10:30:00,57.51,57.54,57.47,57.49,24100.0,46.043,46.067,46.011,46.027,24100.0
2012-09-11 10:35:00,57.47,57.49,57.47,57.48,11500.0,46.011,46.027,46.011,46.019,11500.0
2012-09-11 10:40:00,57.49,57.52,57.47,57.5,20700.0,46.027,46.051,46.011,46.035,20700.0
2012-09-11 10:45:00,57.5,57.55,57.5,57.54,6100.0,46.035,46.075,46.035,46.067,6100.0
2012-09-11 10:50:00,57.55,57.55,57.52,57.53,14300.0,46.075,46.075,46.051,46.059,14300.0
2012-09-11 10:55:00,57.54,57.54,57.52,57.52,6800.0,46.067,46.067,46.051,46.051,6800.0
2012-09-11 11:00:00,57.52,57.62,57.52,57.6,43900.0,46.051,46.1311,46.051,46.1151,43900.0
2012-09-11 11:05:00,57.6,57.61,57.57,57.57,8000.0,46.1151,46.1231,46.091,46.091,8000.0
2012-09-11 11:10:00,57.59,57.64,57.59,57.64,27400.0,46.1071,46.1471,46.1071,46.1471,27400.0
2012-09-11 11:15:00,57.63,57.64,57.61,57.64,11800.0,46.1391,46.1471,46.1231,46.1471,11800.0
2012-09-11 11:20:00,57.66,57.69,57.64,57.66,38600.0,46.1631,46.1871,46.1471,46.1631,38600.0
2012-09-11 11:25:00,57.65,57.7,57.65,57.7,29200.0,46.1551,46.1951,46.1551,46.1951,29200.0
2012-09-11 11:30:00,57.7,57.7,57.65,57.65,8500.0,46.1951,46.1951,46.1551,46.1551,8500.0
2012-09-11 11:35:00,57.65,57.65,57.65,57.65,600.0,46.1551,46.1551,46.1551,46.1551,600.0
2012-09-11 11:40:00,57.63,57.64,57.57,57.57,9500.0,46.1391,46.1471,46.091,46.091,9500.0
2012-09-11 11:45:00,57.58,57.6,57.57,57.57,5300.0,46.0991,46.1151,46.091,46.091,5300.0
2012-09-11 11:50:00,57.56,57.57,57.55,57.56,6300.0,46.083,46.091,46.075,46.083,6300.0
2012-09-11 11:55:00,57.56,57.56,57.51,57.53,12000.0,46.083,46.083,46.043,46.059,12000.0
2012-09-11 12:00:00,57.54,57.55,57.53,57.54,6500.0,46.067,46.075,46.059,46.067,6500.0
2012-09-11 12:05:00,57.55,57.55,57.52,57.52,9600.0,46.075,46.075,46.051,46.051,9600.0
2012-09-11 12:10:00,57.52,57.52,57.44,57.45,8600.0,46.051,46.051,45.987,45.995,8600.0
2012-09-11 12:15:00,57.46,57.49,57.46,57.47,1700.0,46.003,46.027,46.003,46.011,1700.0
2012-09-11 12:20:00,57.47,57.51,57.47,57.51,13900.0,46.011,46.043,46.011,46.043,13900.0
2012-09-11 12:25:00,57.49,57.51,57.48,57.51,14400.0,46.027,46.043,46.019,46.043,14400.0
2012-09-11 12:30:00,57.5,57.54,57.5,57.53,6700.0,46.035,46.067,46.035,46.059,6700.0
2012-09-11 12:35:00,57.54,57.54,57.52,57.52,12100.0,46.067,46.067,46.051,46.051,12100.0
2012-09-11 12:40:00,57.52,57.53,57.51,57.53,4000.0,46.051,46.059,46.043,46.059,4000.0
2012-09-11 12:45:00,57.52,57.52,57.51,57.51,1400.0,46.051,46.051,46.043,46.043,1400.0
2012-09-11 12:50:00,57.51,57.51,57.47,57.47,1400.0,46.043,46.043,46.011,46.011,1400.0
2012-09-11 12:55:00,57.45,57.47,57.44,57.47,3100.0,45.995,46.011,45.987,46.011,3100.0
2012-09-11 13:00:00,57.49,57.53,57.49,57.53,4300.0,46.027,46.059,46.027,46.059,4300.0
2012-09-11 13:05:00,57.52,57.53,57.48,57.5,5100.0,46.051,46.059,46.019,46.035,5100.0
2012-09-11 13:10:00,57.49,57.49,57.45,57.48,6500.0,46.027,46.027,45.995,46.019,6500.0
2012-09-11 13:15:00,57.49,57.53,57.48,57.53,2200.0,46.027,46.059,46.019,46.059,2200.0
2012-09-11 13:20:00,57.53,57.53,57.51,57.51,2800.0,46.059,46.059,46.043,46.043,2800.0
2012-09-11 13:25:00,57.51,57.51,57.48,57.48,4600.0,46.043,46.043,46.019,46.019,4600.0
2012-09-11 13:30:00,57.5,57.5,57.47,57.47,5100.0,46.035,46.035,46.011,46.011,5100.0
2012-09-11 13:35:00,57.47,57.5,57.47,57.5,3300.0,46.011,46.035,46.011,46.035,3300.0
2012-09-11 13:40:00,57.51,57.54,57.48,57.53,10400.0,46.043,46.067,46.019,46.059,10400.0
2012-09-11 13:45:00,57.53,57.56,57.53,57.55,7900.0,46.059,46.083,46.059,46.075,7900.0
2012-09-11 13:50:00,57.55,57.55,57.53,57.55,8300.0,46.075,46.075,46.059,46.075,8300.0
2012-09-11 13:55:00,57.54,57.54,57.52,57.53,5500.0,46.067,46.067,46.051,46.059,5500.0
2012-09-11 14:00:00,57.52,57.52,57.5,57.52,4700.0,46.051,46.051,46.035,46.051,4700.0
2012-09-11 14:05:00,57.51,57.53,57.51,57.53,200.0,46.043,46.059,46.043,46.059,200.0
2012-09-11 14:10:00,57.52,57.56,57.52,57.53,18300.0,46.051,46.083,46.051,46.059,18300.0
2012-09-11 14:15:00,57.53,57.58,57.53,57.58,900.0,46.059,46.0991,46.059,46.0991,900.0
2012-09-11 14:20:00,57.57,57.6,57.56,57.6,4800.0,46.091,46.1151,46.083,46.1151,4800.0
2012-09-11 14:25:00,57.61,57.65,57.61,57.61,8900.0,46.1231,46.1551,46.1231,46.1231,8900.0
2012-09-11 14:30:00,57.61,57.62,57.58,57.58,5800.0,46.1231,46.1311,46.0991,46.0991,5800.0
2012-09-11 14:35:00,57.57,57.57,57.53,57.53,10600.0,46.091,46.091,46.059,46.059,10600.0
2012-09-11 14:40:00,57.54,57.54,57.54,57.54,200.0,46.067,46.067,46.067,46.067,200.0
2012-09-11 14:45:00,57.55,57.55,57.46,57.46,10100.0,46.075,46.075,46.003,46.003,10100.0
2012-09-11 14:50:00,57.44,57.48,57.44,57.47,4000.0,45.987,46.019,45.987,46.011,4000.0
2012-09-11 14:55:00,57.49,57.49,57.45,57.47,4100.0,46.027,46.027,45.995,46.011,4100.0
2012-09-11 15:00:00,57.48,57.49,57.47,57.47,2700.0,46.019,46.027,46.011,46.011,2700.0
2012-09-11 15:05:00,57.47,57.52,57.47,57.49,2900.0,46.011,46.051,46.011,46.027,2900.0
2012-09-11 15:10:00,57.48,57.5,57.47,57.47,8200.0,46.019,46.035,46.011,46.011,8200.0
2012-09-11 15:15:00,57.47,57.48,57.45,57.45,1800.0,46.011,46.019,45.995,45.995,1800.0
2012-09-11 15:20:00,57.45,57.45,57.39,57.41,8600.0,45.995,45.995,45.9469,45.9629,8600.0
2012-09-11 15:25:00,57.4,57.43,57.4,57.4,32500.0,45.9549,45.979,45.9549,45.9549,32500.0
2012-09-11 15:30:00,57.4,57.45,57.39,57.41,37100.0,45.9549,45.995,45.9469,45.9629,37100.0
2012-09-11 15:35:00,57.42,57.43,57.37,57.41,18400.0,45.971,45.979,45.9309,45.9629,18400.0
2012-09-11 15:40:00,57.41,57.43,57.31,57.35,25000.0,45.9629,45.979,45.8829,45.9149,25000.0
2012-09-11 15:45:00,57.37,57.4,57.3,57.4,17400.0,45.9309,45.9549,45.8749,45.9549,17400.0
2012-09-11 15:50:00,57.4,57.4,57.32,57.36,31100.0,45.9549,45.9549,45.8909,45.9229,31100.0
2012-09-11 15:55:00,57.37,57.39,57.31,57.33,72900.0,45.9309,45.9469,45.8829,45.8989,72900.0
2012-09-12 09:30:00,58.03,58.13,57.95,58.13,76900.0,46.4593,46.5394,46.3953,46.5394,76900.0
2012-09-12 09:35:00,58.13,58.18,58.05,58.15,98900.0,46.5394,46.5794,46.4753,46.5554,98900.0
2012-09-12 09:40:00,58.13,58.14,58.1,58.13,28300.0,46.5394,46.5474,46.5154,46.5394,28300.0
2012-09-12 09:45:00,58.12,58.13,58.03,58.03,22900.0,46.5314,46.5394,46.4593,46.4593,22900.0
2012-09-12 09:50:00,58.05,58.1,57.95,57.95,53100.0,46.4753,46.5154,46.3953,46.3953,53100.0
2012-09-12 09:55:00,57.94,58.02,57.94,57.99,22600.0,46.3873,46.4513,46.3873,46.4273,22600.0
2012-09-12 10:00:00,58.02,58.02,57.95,57.96,15100.0,46.4513,46.4513,46.3953,46.4033,15100.0
2012-09-12 10:05:00,57.97,57.97,57.94,57.96,8000.0,46.4113,46.4113,46.3873,46.4033,8000.0
2012-09-12 10:10:00,57.97,58.04,57.96,58.04,10000.0,46.4113,46.4673,46.4033,46.4673,10000.0
2012-09-12 10:15:00,58.02,58.02,57.98,58.01,4900.0,46.4513,46.4513,46.4193,46.4433,4900.0
2012-09-12 10:20:00,58.02,58.02,57.98,57.99,5000.0,46.4513,46.4513,46.4193,46.4273,5000.0
2012-09-12 10:25:00,57.99,57.99,57.96,57.96,5700.0,46.4273,46.4273,46.4033,46.4033,5700.0
2012-09-12 10:30:00,57.95,57.98,57.89,57.91,31200.0,46.3953,46.4193,46.3472,46.3633,31200.0
2012-09-12 10:35:00,57.91,57.93,57.89,57.89,6800.0,46.3633,46.3793,46.3472,46.3472,6800.0
2012-09-12 10:40:00,57.89,57.91,57.85,57.91,17800.0,46.3472,46.3633,46.3152,46.3633,17800.0
2012-09-12 10:45:00,57.9,57.9,57.86,57.87,12100.0,46.3552,46.3552,46.3232,46.3312,12100.0
2012-09-12 10:50:00,57.87,57.91,57.87,57.91,11500.0,46.3312,46.3633,46.3312,46.3633,11500.0
2012-09-12 10:55:00,57.92,57.94,57.91,57.92,15600.0,46.3713,46.3873,46.3633,46.3713,15600.0
2012-09-12 11:00:00,57.92,57.94,57.9,57.92,17200.0,46.3713,46.3873,46.3552,46.3713,17200.0
2012-09-12 11:05:00,57.92,57.94,57.88,57.93,13700.0,46.3713,46.3873,46.3392,46.3793,13700.0
2012-09-12 11:10:00,57.94,57.94,57.92,57.93,7200.0,46.3873,46.3873,46.3713,46.3793,7200.0
2012-09-12 11:15:00,57.94,57.94,57.93,57.94,7700.0,46.3873,46.3873,46.3793,46.3873,7700.0
2012-09-12 11:20:00,57.94,58.01,57.94,57.98,12000.0,46.3873,46.4433,46.3873,46.4193,12000.0
2012-09-12 11:25:00,57.98,57.98,57.95,57.95,1800.0,46.4193,46.4193,46.3953,46.3953,1800.0
2012-09-12 11:30:00,57.95,58.02,57.95,57.98,19600.0,46.3953,46.4513,46.3953,46.4193,19600.0
2012-09-12 11:35:00,57.99,58.01,57.96,57.96,10200.0,46.4273,46.4433,46.4033,46.4033,10200.0
2012-09-12 11:40:00,57.97,57.98,57.95,57.98,3800.0,46.4113,46.4193,46.3953,46.4193,3800.0
2012-09-12 11:45:00,57.96,57.97,57.95,57.96,4900.0,46.4033,46.4113,46.3953,46.4033,4900.0
2012-09-12 11:50:00,57.96,57.96,57.94,57.94,1400.0,46.4033,46.4033,46.3873,46.3873,1400.0
2012-09-12 11:55:00,57.94,57.97,57.93,57.96,6300.0,46.3873,46.4113,46.3793,46.4033,6300.0
2012-09-12 12:00:00,57.96,57.96,57.93,57.94,2800.0,46.4033,46.4033,46.3793,46.3873,2800.0
2012-09-12 12:05:00,57.94,57.95,57.89,57.91,17100.0,46.3873,46.3953,46.3472,46.3633,17100.0
2012-09-12 12:10:00,57.9,57.93,57.9,57.93,4700.0,46.3552,46.3793,46.3552,46.3793,4700.0
2012-09-12 12:15:00,57.92,57.97,57.92,57.97,19600.0,46.3713,46.4113,46.3713,46.4113,19600.0
2012-09-12 12:20:00,57.97,57.98,57.95,57.95,30500.0,46.4113,46.4193,46.3953,46.3953,30500.0
2012-09-12 12:25:00,57.95,57.98,57.94,57.96,26500.0,46.3953,46.4193,46.3873,46.4033,26500.0
2012-09-12 12:30:00,57.96,57.98,57.95,57.97,2100.0,46.4033,46.4193,46.3953,46.4113,2100.0
2012-09-12 12:35:00,57.96,57.97,57.96,57.96,2000.0,46.4033,46.4113,46.4033,46.4033,2000.0
2012-09-12 12:40:00,57.96,57.96,57.95,57.95,1200.0,46.4033,46.4033,46.3953,46.3953,1200.0
2012-09-12 12:45:00,57.96,57.96,57.92,57.92,8600.0,46.4033,46.4033,46.3713,46.3713,8600.0
2012-09-12 12:50:00,57.92,57.94,57.92,57.94,3500.0,46.3713,46.3873,46.3713,46.3873,3500.0
2012-09-12 12:55:00,57.95,57.96,57.95,57.95,2100.0,46.3953,46.4033,46.3953,46.3953,2100.0
2012-09-12 13:00:00,57.95,58.0,57.95,57.98,17200.0,46.3953,46.4353,46.3953,46.4193,17200.0
2012-09-12 13:05:00,57.97,58.02,57.97,58.02,4700.0,46.4113,46.4513,46.4113,46.4513,4700.0
2012-09-12 13:10:00,58.02,58.04,58.0,58.03,12200.0,46.4513,46.4673,46.4353,46.4593,12200.0
2012-09-12 13:15:00,58.04,58.04,58.0,58.0,2500.0,46.4673,46.4673,46.4353,46.4353,2500.0
2012-09-12 13:20:00,58.01,58.05,58.01,58.03,5200.0,46.4433,46.4753,46.4433,46.4593,5200.0
2012-09-12 13:25:00,58.02,58.02,58.0,58.0,13400.0,46.4513,46.4513,46.4353,46.4353,13400.0
2012-09-12 13:30:00,58.0,58.02,57.98,57.99,31400.0,46.4353,46.4513,46.4193,46.4273,31400.0
2012-09-12 13:35:00,57.97,58.01,57.96,57.96,22400.0,46.4113,46.4433,46.4033,46.4033,22400.0
2012-09-12 13:40:00,57.97,57.98,57.96,57.98,15700.0,46.4113,46.4193,46.4033,46.4193,15700.0
2012-09-12 13:45:00,57.97,57.99,57.96,57.98,15600.0,46.4113,46.4273,46.4033,46.4193,15600.0
2012-09-12 13:50:00,57.97,57.99,57.96,57.98,24900.0,46.4113,46.4273,46.4033,46.4193,24900.0
2012-09-12 13:55:00,57.98,57.98,57.95,57.98,14700.0,46.4193,46.4193,46.3953,46.4193,14700.0
2012-09-12 14:00:00,57.97,57.99,57.97,57.99,3900.0,46.4113,46.4273,46.4113,46.4273,3900.0
2012-09-12 14:05:00,57.99,57.99,57.97,57.97,5600.0,46.4273,46.4273,46.4113,46.4113,5600.0
2012-09-12 14:10:00,57.97,57.99,57.96,57.98,17300.0,46.4113,46.4273,46.4033,46.4193,17300.0
2012-09-12 14:15:00,57.98,57.99,57.92,57.92,20300.0,46.4193,46.4273,46.3713,46.3713,20300.0
2012-09-12 14:20:00,57.92,57.96,57.92,57.95,10900.0,46.3713,46.4033,46.3713,46.3953,10900.0
2012-09-12 14:25:00,57.95,57.99,57.95,57.95,10800.0,46.3953,46.4273,46.3953,46.3953,10800.0
2012-09-12 14:30:00,57.97,57.99,57.95,57.95,5500.0,46.4113,46.4273,46.3953,46.3953,5500.0
2012-09-12 14:35:00,57.95,57.95,57.89,57.89,15000.0,46.3953,46.3953,46.3472,46.3472,15000.0
2012-09-12 14:40:00,57.89,57.89,57.87,57.88,10700.0,46.3472,46.3472,46.3312,46.3392,10700.0
2012-09-12 14:45:00,57.89,57.9,57.85,57.86,21500.0,46.3472,46.3552,46.3152,46.3232,21500.0
2012-09-12 14:50:00,57.85,57.89,57.85,57.87,7700.0,46.3152,46.3472,46.3152,46.3312,7700.0
2012-09-12 14:55:00,57.87,57.89,57.86,57.86,7200.0,46.3312,46.3472,46.3232,46.3232,7200.0
2012-09-12 15:00:00,57.86,57.88,57.8,57.84,29300.0,46.3232,46.3392,46.2752,46.3072,29300.0
2012-09-12 15:05:00,57.84,57.86,57.81,57.83,7700.0,46.3072,46.3232,46.2832,46.2992,7700.0
2012-09-12 15:10:00,57.83,57.83,57.78,57.81,12300.0,46.2992,46.2992,46.2592,46.2832,12300.0
2012-09-12 15:15:00,57.81,57.84,57.81,57.82,11400.0,46.2832,46.3072,46.2832,46.2912,11400.0
2012-09-12 15:20:00,57.84,57.86,57.81,57.83,18700.0,46.3072,46.3232,46.2832,46.2992,18700.0
2012-09-12 15:25:00,57.83,57.9,57.83,57.9,3800.0,46.2992,46.3552,46.2992,46.3552,3800.0
2012-09-12 15:30:00,57.89,57.91,57.87,57.88,4300.0,46.3472,46.3633,46.3312,46.3392,4300.0
2012-09-12 15:35:00,57.87,57.9,57.86,57.9,6300.0,46.3312,46.3552,46.3232,46.3552,6300.0
2012-09-12 15:40:00,57.91,57.93,57.91,57.93,10100.0,46.3633,46.3793,46.3633,46.3793,10100.0
2012-09-12 15:45:00,57.9,57.92,57.88,57.89,35200.0,46.3552,46.3713,46.3392,46.3472,35200.0
2012-09-12 15:50:00,57.88,57.99,57.87,57.99,31900.0,46.3392,46.4273,46.3312,46.4273,31900.0
2012-09-12 15:55:00,57.98,58.0,57.89,57.91,57600.0,46.4193,46.4353,46.3472,46.3633,57600.0
2012-09-13 09:30:00,57.76,57.76,57.69,57.69,13900.0,46.2432,46.2432,46.1871,46.1871,13900.0
2012-09-13 09:35:00,57.68,57.7,57.65,57.69,20600.0,46.1791,46.1951,46.1551,46.1871,20600.0
2012-09-13 09:40:00,57.69,57.7,57.62,57.65,43300.0,46.1871,46.1951,46.1311,46.1551,43300.0
2012-09-13 09:45:00,57.65,57.7,57.61,57.69,27500.0,46.1551,46.1951,46.1231,46.1871,27500.0
2012-09-13 09:50:00,57.7,57.73,57.66,57.73,32500.0,46.1951,46.2191,46.1631,46.2191,32500.0
2012-09-13 09:55:00,57.72,57.77,57.68,57.77,26200.0,46.2111,46.2512,46.1791,46.2512,26200.0
2012-09-13 10:00:00,57.77,57.84,57.77,57.84,37500.0,46.2512,46.3072,46.2512,46.3072,37500.0
2012-09-13 10:05:00,57.83,57.84,57.8,57.8,20700.0,46.2992,46.3072,46.2752,46.2752,20700.0
2012-09-13 10:10:00,57.81,57.84,57.81,57.82,35600.0,46.2832,46.3072,46.2832,46.2912,35600.0
2012-09-13 10:15:00,57.81,57.81,57.76,57.76,9800.0,46.2832,46.2832,46.2432,46.2432,9800.0
2012-09-13 10:20:00,57.77,57.81,57.76,57.76,45600.0,46.2512,46.2832,46.2432,46.2432,45600.0
2012-09-13 10:25:00,57.76,57.77,57.74,57.74,11600.0,46.2432,46.2512,46.2271,46.2271,11600.0
2012-09-13 10:30:00,57.74,57.78,57.74,57.77,3200.0,46.2271,46.2592,46.2271,46.2512,3200.0
2012-09-13 10:35:00,57.79,57.8,57.78,57.78,10000.0,46.2672,46.2752,46.2592,46.2592,10000.0
2012-09-13 10:40:00,57.8,57.8,57.78,57.78,3200.0,46.2752,46.2752,46.2592,46.2592,3200.0
2012-09-13 10:45:00,57.79,57.8,57.78,57.79,3800.0,46.2672,46.2752,46.2592,46.2672,3800.0
2012-09-13 10:50:00,57.79,57.81,57.78,57.79,9800.0,46.2672,46.2832,46.2592,46.2672,9800.0
2012-09-13 10:55:00,57.77,57.78,57.75,57.77,1900.0,46.2512,46.2592,46.2352,46.2512,1900.0
2012-09-13 11:00:00,57.8,57.87,57.8,57.87,18500.0,46.2752,46.3312,46.2752,46.3312,18500.0
2012-09-13 11:05:00,57.88,57.88,57.84,57.85,24400.0,46.3392,46.3392,46.3072,46.3152,24400.0
2012-09-13 11:10:00,57.85,57.86,57.84,57.86,11300.0,46.3152,46.3232,46.3072,46.3232,11300.0
2012-09-13 11:15:00,57.87,57.89,57.87,57.88,8200.0,46.3312,46.3472,46.3312,46.3392,8200.0
2012-09-13 11:20:00,57.87,57.87,57.85,57.87,9300.0,46.3312,46.3312,46.3152,46.3312,9300.0
2012-09-13 11:25:00,57.86,57.87,57.84,57.84,8400.0,46.3232,46.3312,46.3072,46.3072,8400.0
2012-09-13 11:30:00,57.86,57.87,57.82,57.82,7200.0,46.3232,46.3312,46.2912,46.2912,7200.0
2012-09-13 11:35:00,57.82,57.82,57.77,57.78,13600.0,46.2912,46.2912,46.2512,46.2592,13600.0
2012-09-13 11:40:00,57.79,57.8,57.77,57.77,7200.0,46.2672,46.2752,46.2512,46.2512,7200.0
2012-09-13 11:45:00,57.76,57.76,57.76,57.76,3000.0,46.2432,46.2432,46.2432,46.2432,3000.0
2012-09-13 11:50:00,57.76,57.77,57.74,57.74,5600.0,46.2432,46.2512,46.2271,46.2271,5600.0
2012-09-13 11:55:00,57.75,57.78,57.75,57.78,3000.0,46.2352,46.2592,46.2352,46.2592,3000.0
2012-09-13 12:00:00,57.79,57.79,57.77,57.79,900.0,46.2672,46.2672,46.2512,46.2672,900.0
2012-09-13 12:05:00,57.79,57.83,57.79,57.83,2900.0,46.2672,46.2992,46.2672,46.2992,2900.0
2012-09-13 12:10:00,57.83,57.83,57.75,57.75,12000.0,46.2992,46.2992,46.2352,46.2352,12000.0
2012-09-13 12:15:00,57.73,57.73,57.69,57.7,5300.0,46.2191,46.2191,46.1871,46.1951,5300.0
2012-09-13 12:20:00,57.71,57.8,57.71,57.79,3000.0,46.2031,46.2752,46.2031,46.2672,3000.0
2012-09-13 12:25:00,57.77,57.78,57.72,57.76,12400.0,46.2512,46.2592,46.2111,46.2432,12400.0
2012-09-13 12:30:00,57.76,58.28,57.71,58.21,80600.0,46.2432,46.6595,46.2031,46.6034,80600.0
2012-09-13 12:35:00,58.18,58.24,58.0,58.24,94700.0,46.5794,46.6275,46.4353,46.6275,94700.0
2012-09-13 12:40:00,58.24,58.61,58.23,58.46,71500.0,46.6275,46.9237,46.6194,46.8036,71500.0
2012-09-13 12:45:00,58.51,58.56,58.42,58.53,46800.0,46.8436,46.8836,46.7716,46.8596,46800.0
2012-09-13 12:50:00,58.53,58.59,58.42,58.47,64900.0,46.8596,46.9077,46.7716,46.8116,64900.0
2012-09-13 12:55:00,58.47,58.63,58.47,58.62,29800.0,46.8116,46.9397,46.8116,46.9317,29800.0
2012-09-13 13:00:00,58.63,58.79,58.63,58.78,95300.0,46.9397,47.0678,46.9397,47.0598,95300.0
2012-09-13 13:05:00,58.79,58.86,58.78,58.79,47000.0,47.0678,47.1238,47.0598,47.0678,47000.0
2012-09-13 13:10:00,58.79,58.82,58.7,58.7,29100.0,47.0678,47.0918,46.9957,46.9957,29100.0
2012-09-13 13:15:00,58.7,58.83,58.7,58.79,20400.0,46.9957,47.0998,46.9957,47.0678,20400.0
2012-09-13 13:20:00,58.81,58.95,58.79,58.95,15200.0,47.0838,47.1959,47.0678,47.1959,15200.0
2012-09-13 13:25:00,58.95,59.2,58.95,59.2,133800.0,47.1959,47.396,47.1959,47.396,133800.0
2012-09-13 13:30:00,59.21,59.37,59.21,59.32,79300.0,47.404,47.5321,47.404,47.4921,79300.0
2012-09-13 13:35:00,59.33,59.34,59.29,59.32,17400.0,47.5001,47.5081,47.4681,47.4921,17400.0
2012-09-13 13:40:00,59.29,59.38,59.29,59.38,13900.0,47.4681,47.5401,47.4681,47.5401,13900.0
2012-09-13 13:45:00,59.38,59.41,59.33,59.38,28600.0,47.5401,47.5642,47.5001,47.5401,28600.0
2012-09-13 13:50:00,59.38,59.41,59.37,59.38,15600.0,47.5401,47.5642,47.5321,47.5401,15600.0
2012-09-13 13:55:00,59.39,59.39,59.26,59.27,9300.0,47.5482,47.5482,47.4441,47.4521,9300.0
2012-09-13 14:00:00,59.27,59.38,59.2,59.33,35800.0,47.4521,47.5401,47.396,47.5001,35800.0
2012-09-13 14:05:00,59.37,59.42,59.37,59.42,13700.0,47.5321,47.5722,47.5321,47.5722,13700.0
2012-09-13 14:10:00,59.42,59.48,59.42,59.48,12700.0,47.5722,47.6202,47.5722,47.6202,12700.0
2012-09-13 14:15:00,59.46,59.47,59.42,59.42,13900.0,47.6042,47.6122,47.5722,47.5722,13900.0
2012-09-13 14:20:00,59.44,59.54,59.43,59.54,26700.0,47.5882,47.6682,47.5802,47.6682,26700.0
2012-09-13 14:25:00,59.56,59.69,59.56,59.61,33200.0,47.6843,47.7883,47.6843,47.7243,33200.0
2012-09-13 14:30:00,59.59,59.59,59.44,59.47,16000.0,47.7083,47.7083,47.5882,47.6122,16000.0
2012-09-13 14:35:00,59.47,59.56,59.44,59.5,40700.0,47.6122,47.6843,47.5882,47.6362,40700.0
2012-09-13 14:40:00,59.49,59.58,59.49,59.53,22400.0,47.6282,47.7003,47.6282,47.6602,22400.0
2012-09-13 14:45:00,59.52,59.58,59.48,59.54,28200.0,47.6522,47.7003,47.6202,47.6682,28200.0
2012-09-13 14:50:00,59.53,59.53,59.48,59.49,23000.0,47.6602,47.6602,47.6202,47.6282,23000.0
2012-09-13 14:55:00,59.5,59.53,59.42,59.46,33400.0,47.6362,47.6602,47.5722,47.6042,33400.0
2012-09-13 15:00:00,59.46,59.49,59.43,59.45,21900.0,47.6042,47.6282,47.5802,47.5962,21900.0
2012-09-13 15:05:00,59.44,59.58,59.44,59.57,55700.0,47.5882,47.7003,47.5882,47.6923,55700.0
2012-09-13 15:10:00,59.56,59.59,59.55,59.57,44100.0,47.6843,47.7083,47.6762,47.6923,44100.0
2012-09-13 15:15:00,59.57,59.6,59.52,59.52,29100.0,47.6923,47.7163,47.6522,47.6522,29100.0
2012-09-13 15:20:00,59.52,59.57,59.48,59.57,76800.0,47.6522,47.6923,47.6202,47.6923,76800.0
2012-09-13 15:25:00,59.57,59.6,59.54,59.55,39700.0,47.6923,47.7163,47.6682,47.6762,39700.0
2012-09-13 15:30:00,59.56,59.66,59.56,59.61,62600.0,47.6843,47.7643,47.6843,47.7243,62600.0
2012-09-13 15:35:00,59.61,59.66,59.61,59.66,38500.0,47.7243,47.7643,47.7243,47.7643,38500.0
2012-09-13 15:40:00,59.64,59.66,59.58,59.61,57500.0,47.7483,47.7643,47.7003,47.7243,57500.0
2012-09-13 15:45:00,59.61,59.61,59.49,59.56,54800.0,47.7243,47.7243,47.6282,47.6843,54800.0
2012-09-13 15:50:00,59.55,59.57,59.54,59.56,66600.0,47.6762,47.6923,47.6682,47.6843,66600.0
2012-09-13 15:55:00,59.55,59.56,59.46,59.52,91000.0,47.6762,47.6843,47.6042,47.6522,91000.0
2012-09-14 09:30:00,60.41,60.68,60.41,60.68,126600.0,48.3648,48.5809,48.3648,48.5809,126600.0
2012-09-14 09:35:00,60.68,60.99,60.68,60.98,66700.0,48.5809,48.8291,48.5809,48.8211,66700.0
2012-09-14 09:40:00,61.0,61.01,60.82,60.91,122900.0,48.8371,48.8451,48.693,48.7651,122900.0
2012-09-14 09:45:00,60.91,60.93,60.86,60.92,95300.0,48.7651,48.7811,48.725,48.7731,95300.0
2012-09-14 09:50:00,60.91,60.98,60.86,60.91,124200.0,48.7651,48.8211,48.725,48.7651,124200.0
2012-09-14 09:55:00,60.88,60.96,60.86,60.91,77400.0,48.7411,48.8051,48.725,48.7651,77400.0
2012-09-14 10:00:00,60.92,61.0,60.88,60.99,15200.0,48.7731,48.8371,48.7411,48.8291,15200.0
2012-09-14 10:05:00,61.0,61.01,60.96,60.98,22900.0,48.8371,48.8451,48.8051,48.8211,22900.0
2012-09-14 10:10:00,60.98,61.09,60.97,61.09,11300.0,48.8211,48.9092,48.8131,48.9092,11300.0
2012-09-14 10:15:00,61.09,61.17,61.08,61.17,16700.0,48.9092,48.9732,48.9012,48.9732,16700.0
2012-09-14 10:20:00,61.18,61.23,61.11,61.11,32200.0,48.9812,49.0213,48.9252,48.9252,32200.0
2012-09-14 10:25:00,61.11,61.11,61.0,61.03,37600.0,48.9252,48.9252,48.8371,48.8612,37600.0
2012-09-14 10:30:00,61.03,61.04,60.97,60.97,41600.0,48.8612,48.8692,48.8131,48.8131,41600.0
2012-09-14 10:35:00,60.97,60.98,60.94,60.96,32700.0,48.8131,48.8211,48.7891,48.8051,32700.0
2012-09-14 10:40:00,60.95,60.95,60.87,60.87,33600.0,48.7971,48.7971,48.7331,48.7331,33600.0
2012-09-14 10:45:00,60.87,60.87,60.8,60.85,27200.0,48.7331,48.7331,48.677,48.717,27200.0
2012-09-14 10:50:00,60.86,60.86,60.75,60.84,22400.0,48.725,48.725,48.637,48.709,22400.0
2012-09-14 10:55:00,60.83,60.9,60.83,60.9,38800.0,48.701,48.7571,48.701,48.7571,38800.0
2012-09-14 11:00:00,60.89,60.91,60.88,60.89,11700.0,48.7491,48.7651,48.7411,48.7491,11700.0
2012-09-14 11:05:00,60.9,60.9,60.78,60.8,34000.0,48.7571,48.7571,48.661,48.677,34000.0
2012-09-14 11:10:00,60.8,60.82,60.76,60.76,30200.0,48.677,48.693,48.645,48.645,30200.0
2012-09-14 11:15:00,60.76,60.81,60.73,60.75,41600.0,48.645,48.685,48.621,48.637,41600.0
2012-09-14 11:20:00,60.75,60.85,60.75,60.85,9500.0,48.637,48.717,48.637,48.717,9500.0
2012-09-14 11:25:00,60.85,60.86,60.81,60.83,14300.0,48.717,48.725,48.685,48.701,14300.0
2012-09-14 11:30:00,60.84,60.84,60.77,60.81,20600.0,48.709,48.709,48.653,48.685,20600.0
2012-09-14 11:35:00,60.81,60.82,60.75,60.75,23900.0,48.685,48.693,48.637,48.637,23900.0
2012-09-14 11:40:00,60.74,60.75,60.73,60.75,11200.0,48.629,48.637,48.621,48.637,11200.0
2012-09-14 11:45:00,60.76,60.79,60.75,60.75,5800.0,48.645,48.669,48.637,48.637,5800.0
2012-09-14 11:50:00,60.73,60.76,60.71,60.72,6200.0,48.621,48.645,48.605,48.613,6200.0
2012-09-14 11:55:00,60.71,60.72,60.67,60.69,23200.0,48.605,48.613,48.5729,48.5889,23200.0
2012-09-14 12:00:00,60.69,60.7,60.67,60.67,52800.0,48.5889,48.5969,48.5729,48.5729,52800.0
2012-09-14 12:05:00,60.68,60.7,60.66,60.68,36900.0,48.5809,48.5969,48.5649,48.5809,36900.0
2012-09-14 12:10:00,60.69,60.7,60.66,60.67,38800.0,48.5889,48.5969,48.5649,48.5729,38800.0
2012-09-14 12:15:00,60.66,60.7,60.65,60.69,14100.0,48.5649,48.5969,48.5569,48.5889,14100.0
2012-09-14 12:20:00,60.7,60.72,60.68,60.72,79100.0,48.5969,48.613,48.5809,48.613,79100.0
2012-09-14 12:25:00,60.73,60.8,60.73,60.79,25900.0,48.621,48.677,48.621,48.669,25900.0
2012-09-14 12:30:00,60.8,60.82,60.8,60.81,17000.0,48.677,48.693,48.677,48.685,17000.0
2012-09-14 12:35:00,60.8,60.8,60.78,60.8,23500.0,48.677,48.677,48.661,48.677,23500.0
2012-09-14 12:40:00,60.81,60.83,60.79,60.79,31300.0,48.685,48.701,48.669,48.669,31300.0
2012-09-14 12:45:00,60.79,60.81,60.79,60.8,18900.0,48.669,48.685,48.669,48.677,18900.0
2012-09-14 12:50:00,60.81,60.85,60.81,60.84,15600.0,48.685,48.717,48.685,48.709,15600.0
2012-09-14 12:55:00,60.84,60.84,60.75,60.75,29200.0,48.709,48.709,48.637,48.637,29200.0
2012-09-14 13:00:00,60.72,60.74,60.7,60.74,14400.0,48.613,48.629,48.5969,48.629,14400.0
2012-09-14 13:05:00,60.74,60.79,60.74,60.74,21400.0,48.629,48.669,48.629,48.629,21400.0
2012-09-14 13:10:00,60.72,60.72,60.7,60.71,11200.0,48.613,48.613,48.5969,48.605,11200.0
2012-09-14 13:15:00,60.7,60.71,60.66,60.66,14500.0,48.5969,48.605,48.5649,48.5649,14500.0
2012-09-14 13:20:00,60.66,60.68,60.59,60.59,9200.0,48.5649,48.5809,48.5089,48.5089,9200.0
2012-09-14 13:25:00,60.58,60.58,60.48,60.48,8500.0,48.5009,48.5009,48.4208,48.4208,8500.0
2012-09-14 13:30:00,60.47,60.51,60.47,60.49,36200.0,48.4128,48.4448,48.4128,48.4288,36200.0
2012-09-14 13:35:00,60.49,60.49,60.45,60.48,13100.0,48.4288,48.4288,48.3968,48.4208,13100.0
2012-09-14 13:40:00,60.47,60.49,60.45,60.49,11200.0,48.4128,48.4288,48.3968,48.4288,11200.0
2012-09-14 13:45:00,60.49,60.53,60.49,60.52,2700.0,48.4288,48.4608,48.4288,48.4528,2700.0
2012-09-14 13:50:00,60.53,60.54,60.5,60.51,6800.0,48.4608,48.4689,48.4368,48.4448,6800.0
2012-09-14 13:55:00,60.52,60.6,60.52,60.59,19200.0,48.4528,48.5169,48.4528,48.5089,19200.0
2012-09-14 14:00:00,60.6,60.63,60.6,60.6,6200.0,48.5169,48.5409,48.5169,48.5169,6200.0
2012-09-14 14:05:00,60.6,60.6,60.58,60.59,4600.0,48.5169,48.5169,48.5009,48.5089,4600.0
2012-09-14 14:10:00,60.6,60.6,60.51,60.54,5300.0,48.5169,48.5169,48.4448,48.4689,5300.0
2012-09-14 14:15:00,60.52,60.52,60.48,60.51,5500.0,48.4528,48.4528,48.4208,48.4448,5500.0
2012-09-14 14:20:00,60.51,60.58,60.51,60.58,4500.0,48.4448,48.5009,48.4448,48.5009,4500.0
2012-09-14 14:25:00,60.6,60.66,60.6,60.64,6400.0,48.5169,48.5649,48.5169,48.5489,6400.0
2012-09-14 14:30:00,60.63,60.63,60.57,60.57,6800.0,48.5409,48.5409,48.4929,48.4929,6800.0
2012-09-14 14:35:00,60.55,60.57,60.53,60.53,4700.0,48.4769,48.4929,48.4608,48.4608,4700.0
2012-09-14 14:40:00,60.53,60.55,60.51,60.53,4300.0,48.4608,48.4769,48.4448,48.4608,4300.0
2012-09-14 14:45:00,60.54,60.59,60.54,60.59,3100.0,48.4689,48.5089,48.4689,48.5089,3100.0
2012-09-14 14:50:00,60.59,60.6,60.49,60.53,8200.0,48.5089,48.5169,48.4288,48.4608,8200.0
2012-09-14 14:55:00,60.53,60.62,60.53,60.6,3500.0,48.4608,48.5329,48.4608,48.5169,3500.0
2012-09-14 15:00:00,60.6,60.62,60.6,60.6,6800.0,48.5169,48.5329,48.5169,48.5169,6800.0
2012-09-14 15:05:00,60.59,60.62,60.56,60.56,5300.0,48.5089,48.5329,48.4849,48.4849,5300.0
2012-09-14 15:10:00,60.58,60.58,60.54,60.57,3500.0,48.5009,48.5009,48.4689,48.4929,3500.0
2012-09-14 15:15:00,60.59,60.59,60.51,60.54,12900.0,48.5089,48.5089,48.4448,48.4689,12900.0
2012-09-14 15:20:00,60.54,60.57,60.42,60.42,9000.0,48.4689,48.4929,48.3728,48.3728,9000.0
2012-09-14 15:25:00,60.4,60.49,60.39,60.49,14100.0,48.3568,48.4288,48.3488,48.4288,14100.0
2012-09-14 15:30:00,60.51,60.51,60.44,60.48,21900.0,48.4448,48.4448,48.3888,48.4208,21900.0
2012-09-14 15:35:00,60.48,60.6,60.48,60.56,26300.0,48.4208,48.5169,48.4208,48.4849,26300.0
2012-09-14 15:40:00,60.56,60.6,60.54,60.57,30200.0,48.4849,48.5169,48.4689,48.4929,30200.0
2012-09-14 15:45:00,60.57,60.58,60.48,60.48,38300.0,48.4929,48.5009,48.4208,48.4208,38300.0
2012-09-14 15:50:00,60.48,60.54,60.48,60.53,42200.0,48.4208,48.4689,48.4208,48.4608,42200.0
2012-09-14 15:55:00,60.52,60.55,60.5,60.55,58800.0,48.4528,48.4769,48.4368,48.4769,58800.0
2012-09-17 09:30:00,60.25,60.25,60.09,60.16,39400.0,48.2367,48.2367,48.1086,48.1646,39400.0
2012-09-17 09:35:00,60.17,60.28,60.15,60.16,35100.0,48.1726,48.2607,48.1566,48.1646,35100.0
2012-09-17 09:40:00,60.19,60.25,60.17,60.17,11300.0,48.1886,48.2367,48.1726,48.1726,11300.0
2012-09-17 09:45:00,60.18,60.18,60.01,60.03,34800.0,48.1806,48.1806,48.0445,48.0605,34800.0
2012-09-17 09:50:00,60.06,60.15,60.06,60.15,18600.0,48.0846,48.1566,48.0846,48.1566,18600.0
2012-09-17 09:55:00,60.16,60.19,60.13,60.16,4000.0,48.1646,48.1886,48.1406,48.1646,4000.0
2012-09-17 10:00:00,60.17,60.18,60.02,60.06,18200.0,48.1726,48.1806,48.0525,48.0846,18200.0
2012-09-17 10:05:00,60.04,60.04,60.01,60.03,12000.0,48.0685,48.0685,48.0445,48.0605,12000.0
2012-09-17 10:10:00,60.02,60.16,60.0,60.15,29900.0,48.0525,48.1646,48.0365,48.1566,29900.0
2012-09-17 10:15:00,60.15,60.2,60.14,60.15,19700.0,48.1566,48.1966,48.1486,48.1566,19700.0
2012-09-17 10:20:00,60.14,60.14,60.09,60.09,1300.0,48.1486,48.1486,48.1086,48.1086,1300.0
2012-09-17 10:25:00,60.12,60.23,60.12,60.2,15900.0,48.1326,48.2207,48.1326,48.1966,15900.0
2012-09-17 10:30:00,60.19,60.22,60.19,60.19,14900.0,48.1886,48.2127,48.1886,48.1886,14900.0
2012-09-17 10:35:00,60.19,60.19,60.07,60.08,9100.0,48.1886,48.1886,48.0926,48.1006,9100.0
2012-09-17 10:40:00,60.08,60.14,60.08,60.14,10700.0,48.1006,48.1486,48.1006,48.1486,10700.0
2012-09-17 10:45:00,60.14,60.22,60.13,60.19,17100.0,48.1486,48.2127,48.1406,48.1886,17100.0
2012-09-17 10:50:00,60.19,60.19,60.12,60.14,8700.0,48.1886,48.1886,48.1326,48.1486,8700.0
2012-09-17 10:55:00,60.13,60.14,60.11,60.14,5100.0,48.1406,48.1486,48.1246,48.1486,5100.0
2012-09-17 11:00:00,60.14,60.2,60.14,60.16,13700.0,48.1486,48.1966,48.1486,48.1646,13700.0
2012-09-17 11:05:00,60.18,60.18,60.15,60.15,7300.0,48.1806,48.1806,48.1566,48.1566,7300.0
2012-09-17 11:10:00,60.15,60.18,60.15,60.17,9400.0,48.1566,48.1806,48.1566,48.1726,9400.0
2012-09-17 11:15:00,60.16,60.16,60.1,60.14,8300.0,48.1646,48.1646,48.1166,48.1486,8300.0
2012-09-17 11:20:00,60.15,60.19,60.15,60.16,4000.0,48.1566,48.1886,48.1566,48.1646,4000.0
2012-09-17 11:25:00,60.16,60.16,60.1,60.12,11200.0,48.1646,48.1646,48.1166,48.1326,11200.0
2012-09-17 11:30:00,60.12,60.19,60.12,60.15,22200.0,48.1326,48.1886,48.1326,48.1566,22200.0
2012-09-17 11:35:00,60.13,60.14,60.13,60.14,2100.0,48.1406,48.1486,48.1406,48.1486,2100.0
2012-09-17 11:40:00,60.14,60.17,60.13,60.16,9800.0,48.1486,48.1726,48.1406,48.1646,9800.0
2012-09-17 11:45:00,60.16,60.18,60.16,60.18,2100.0,48.1646,48.1806,48.1646,48.1806,2100.0
2012-09-17 11:50:00,60.18,60.21,60.14,60.14,17700.0,48.1806,48.2047,48.1486,48.1486,17700.0
2012-09-17 11:55:00,60.13,60.14,60.1,60.1,18300.0,48.1406,48.1486,48.1166,48.1166,18300.0
2012-09-17 12:00:00,60.11,60.12,60.1,60.11,25700.0,48.1246,48.1326,48.1166,48.1246,25700.0
2012-09-17 12:05:00,60.1,60.1,60.06,60.07,25500.0,48.1166,48.1166,48.0846,48.0926,25500.0
2012-09-17 12:10:00,60.06,60.06,60.04,60.04,19200.0,48.0846,48.0846,48.0685,48.0685,19200.0
2012-09-17 12:15:00,60.03,60.1,60.01,60.1,27600.0,48.0605,48.1166,48.0445,48.1166,27600.0
2012-09-17 12:20:00,60.1,60.13,60.08,60.08,9600.0,48.1166,48.1406,48.1006,48.1006,9600.0
2012-09-17 12:25:00,60.09,60.09,60.04,60.05,24100.0,48.1086,48.1086,48.0685,48.0766,24100.0
2012-09-17 12:30:00,60.05,60.07,60.03,60.03,1800.0,48.0766,48.0926,48.0605,48.0605,1800.0
2012-09-17 12:35:00,60.03,60.07,60.03,60.04,4600.0,48.0605,48.0926,48.0605,48.0685,4600.0
2012-09-17 12:40:00,60.04,60.06,60.04,60.06,9900.0,48.0685,48.0846,48.0685,48.0846,9900.0
2012-09-17 12:45:00,60.06,60.08,60.06,60.07,4100.0,48.0846,48.1006,48.0846,48.0926,4100.0
2012-09-17 12:50:00,60.07,60.08,60.0,60.0,22500.0,48.0926,48.1006,48.0365,48.0365,22500.0
2012-09-17 12:55:00,60.01,60.02,60.0,60.0,8000.0,48.0445,48.0525,48.0365,48.0365,8000.0
2012-09-17 13:00:00,60.01,60.01,60.0,60.0,9000.0,48.0445,48.0445,48.0365,48.0365,9000.0
2012-09-17 13:05:00,59.99,60.0,59.99,59.99,600.0,48.0285,48.0365,48.0285,48.0285,600.0
2012-09-17 13:10:00,59.99,60.03,59.99,60.0,4700.0,48.0285,48.0605,48.0285,48.0365,4700.0
2012-09-17 13:15:00,59.99,60.0,59.97,60.0,13400.0,48.0285,48.0365,48.0125,48.0365,13400.0
2012-09-17 13:20:00,60.0,60.0,59.99,60.0,7200.0,48.0365,48.0365,48.0285,48.0365,7200.0
2012-09-17 13:25:00,60.0,60.0,60.0,60.0,3000.0,48.0365,48.0365,48.0365,48.0365,3000.0
2012-09-17 13:30:00,60.0,60.0,59.99,60.0,5300.0,48.0365,48.0365,48.0285,48.0365,5300.0
2012-09-17 13:35:00,60.0,60.0,59.94,59.94,28600.0,48.0365,48.0365,47.9885,47.9885,28600.0
2012-09-17 13:40:00,59.94,59.95,59.94,59.94,7200.0,47.9885,47.9965,47.9885,47.9885,7200.0
2012-09-17 13:45:00,59.96,59.97,59.94,59.94,8300.0,48.0045,48.0125,47.9885,47.9885,8300.0
2012-09-17 13:50:00,59.94,59.94,59.9,59.9,10400.0,47.9885,47.9885,47.9565,47.9565,10400.0
2012-09-17 13:55:00,59.92,59.94,59.91,59.92,3800.0,47.9725,47.9885,47.9645,47.9725,3800.0
2012-09-17 14:00:00,59.91,59.93,59.87,59.87,45200.0,47.9645,47.9805,47.9324,47.9324,45200.0
2012-09-17 14:05:00,59.88,59.88,59.77,59.79,35300.0,47.9405,47.9405,47.8524,47.8684,35300.0
2012-09-17 14:10:00,59.78,59.78,59.75,59.76,24200.0,47.8604,47.8604,47.8364,47.8444,24200.0
2012-09-17 14:15:00,59.76,59.82,59.76,59.82,5000.0,47.8444,47.8924,47.8444,47.8924,5000.0
2012-09-17 14:20:00,59.84,59.88,59.79,59.87,23000.0,47.9084,47.9405,47.8684,47.9324,23000.0
2012-09-17 14:25:00,59.86,59.86,59.81,59.81,14600.0,47.9244,47.9244,47.8844,47.8844,14600.0
2012-09-17 14:30:00,59.82,59.86,59.78,59.78,14400.0,47.8924,47.9244,47.8604,47.8604,14400.0
2012-09-17 14:35:00,59.78,59.85,59.78,59.84,13000.0,47.8604,47.9164,47.8604,47.9084,13000.0
2012-09-17 14:40:00,59.81,59.81,59.75,59.79,17300.0,47.8844,47.8844,47.8364,47.8684,17300.0
2012-09-17 14:45:00,59.8,59.82,59.8,59.81,3700.0,47.8764,47.8924,47.8764,47.8844,3700.0
2012-09-17 14:50:00,59.81,59.82,59.78,59.79,9800.0,47.8844,47.8924,47.8604,47.8684,9800.0
2012-09-17 14:55:00,59.79,59.79,59.74,59.74,12900.0,47.8684,47.8684,47.8284,47.8284,12900.0
2012-09-17 15:00:00,59.74,59.75,59.73,59.74,10100.0,47.8284,47.8364,47.8204,47.8284,10100.0
2012-09-17 15:05:00,59.74,59.78,59.73,59.77,10700.0,47.8284,47.8604,47.8204,47.8524,10700.0
2012-09-17 15:10:00,59.77,59.78,59.75,59.75,10200.0,47.8524,47.8604,47.8364,47.8364,10200.0
2012-09-17 15:15:00,59.74,59.75,59.7,59.7,12700.0,47.8284,47.8364,47.7963,47.7963,12700.0
2012-09-17 15:20:00,59.7,59.71,59.68,59.69,15900.0,47.7963,47.8043,47.7803,47.7883,15900.0
2012-09-17 15:25:00,59.67,59.68,59.61,59.63,44900.0,47.7723,47.7803,47.7243,47.7403,44900.0
2012-09-17 15:30:00,59.64,59.67,59.63,59.66,21300.0,47.7483,47.7723,47.7403,47.7643,21300.0
2012-09-17 15:35:00,59.66,59.67,59.62,59.67,19000.0,47.7643,47.7723,47.7323,47.7723,19000.0
2012-09-17 15:40:00,59.66,59.67,59.62,59.66,40300.0,47.7643,47.7723,47.7323,47.7643,40300.0
2012-09-17 15:45:00,59.66,59.75,59.65,59.75,42700.0,47.7643,47.8364,47.7563,47.8364,42700.0
2012-09-17 15:50:00,59.75,59.75,59.69,59.72,40700.0,47.8364,47.8364,47.7883,47.8124,40700.0
2012-09-17 15:55:00,59.72,59.83,59.72,59.82,70700.0,47.8124,47.9004,47.8124,47.8924,70700.0
2012-09-18 09:30:00,59.83,59.83,59.73,59.75,102600.0,47.9004,47.9004,47.8204,47.8364,102600.0
2012-09-18 09:35:00,59.75,59.79,59.65,59.67,97300.0,47.8364,47.8684,47.7563,47.7723,97300.0
2012-09-18 09:40:00,59.7,59.74,59.66,59.74,19000.0,47.7963,47.8284,47.7643,47.8284,19000.0
2012-09-18 09:45:00,59.72,59.73,59.66,59.72,29000.0,47.8124,47.8204,47.7643,47.8124,29000.0
2012-09-18 09:50:00,59.75,59.8,59.75,59.79,20900.0,47.8364,47.8764,47.8364,47.8684,20900.0
2012-09-18 09:55:00,59.78,59.79,59.77,59.79,4800.0,47.8604,47.8684,47.8524,47.8684,4800.0
2012-09-18 10:00:00,59.81,59.87,59.8,59.8,23800.0,47.8844,47.9324,47.8764,47.8764,23800.0
2012-09-18 10:05:00,59.8,59.82,59.72,59.75,41400.0,47.8764,47.8924,47.8124,47.8364,41400.0
2012-09-18 10:10:00,59.75,59.77,59.73,59.76,9000.0,47.8364,47.8524,47.8204,47.8444,9000.0
2012-09-18 10:15:00,59.77,59.79,59.73,59.77,47200.0,47.8524,47.8684,47.8204,47.8524,47200.0
2012-09-18 10:20:00,59.77,59.81,59.77,59.79,6200.0,47.8524,47.8844,47.8524,47.8684,6200.0
2012-09-18 10:25:00,59.79,59.83,59.76,59.82,6900.0,47.8684,47.9004,47.8444,47.8924,6900.0
2012-09-18 10:30:00,59.78,59.83,59.78,59.83,9200.0,47.8604,47.9004,47.8604,47.9004,9200.0
2012-09-18 10:35:00,59.85,59.86,59.82,59.85,15200.0,47.9164,47.9244,47.8924,47.9164,15200.0
2012-09-18 10:40:00,59.86,59.88,59.84,59.88,4500.0,47.9244,47.9405,47.9084,47.9405,4500.0
2012-09-18 10:45:00,59.89,59.89,59.78,59.81,4600.0,47.9485,47.9485,47.8604,47.8844,4600.0
2012-09-18 10:50:00,59.83,59.87,59.83,59.86,5800.0,47.9004,47.9324,47.9004,47.9244,5800.0
2012-09-18 10:55:00,59.86,59.91,59.85,59.9,19700.0,47.9244,47.9645,47.9164,47.9565,19700.0
2012-09-18 11:00:00,59.93,59.99,59.93,59.97,34800.0,47.9805,48.0285,47.9805,48.0125,34800.0
2012-09-18 11:05:00,59.99,60.01,59.95,59.98,24500.0,48.0285,48.0445,47.9965,48.0205,24500.0
2012-09-18 11:10:00,59.99,60.07,59.99,60.05,72000.0,48.0285,48.0926,48.0285,48.0766,72000.0
2012-09-18 11:15:00,60.07,60.09,60.03,60.05,19000.0,48.0926,48.1086,48.0605,48.0766,19000.0
2012-09-18 11:20:00,60.04,60.04,60.0,60.01,6700.0,48.0685,48.0685,48.0365,48.0445,6700.0
2012-09-18 11:25:00,60.01,60.04,60.01,60.02,1900.0,48.0445,48.0685,48.0445,48.0525,1900.0
2012-09-18 11:30:00,60.02,60.03,59.92,59.92,16900.0,48.0525,48.0605,47.9725,47.9725,16900.0
2012-09-18 11:35:00,59.93,59.97,59.92,59.94,8700.0,47.9805,48.0125,47.9725,47.9885,8700.0
2012-09-18 11:40:00,59.95,59.95,59.9,59.94,6200.0,47.9965,47.9965,47.9565,47.9885,6200.0
2012-09-18 11:45:00,59.95,59.97,59.93,59.97,17900.0,47.9965,48.0125,47.9805,48.0125,17900.0
2012-09-18 11:50:00,59.96,59.96,59.95,59.96,12600.0,48.0045,48.0045,47.9965,48.0045,12600.0
2012-09-18 11:55:00,59.94,59.96,59.93,59.93,10600.0,47.9885,48.0045,47.9805,47.9805,10600.0
2012-09-18 12:00:00,59.94,59.95,59.93,59.93,6200.0,47.9885,47.9965,47.9805,47.9805,6200.0
2012-09-18 12:05:00,59.93,59.93,59.92,59.92,600.0,47.9805,47.9805,47.9725,47.9725,600.0
2012-09-18 12:10:00,59.92,59.92,59.84,59.84,10100.0,47.9725,47.9725,47.9084,47.9084,10100.0
2012-09-18 12:15:00,59.85,59.85,59.79,59.79,7300.0,47.9164,47.9164,47.8684,47.8684,7300.0
2012-09-18 12:20:00,59.79,59.82,59.79,59.82,3100.0,47.8684,47.8924,47.8684,47.8924,3100.0
2012-09-18 12:25:00,59.81,59.84,59.8,59.8,3700.0,47.8844,47.9084,47.8764,47.8764,3700.0
2012-09-18 12:30:00,59.8,59.81,59.78,59.78,10100.0,47.8764,47.8844,47.8604,47.8604,10100.0
2012-09-18 12:35:00,59.78,59.81,59.78,59.81,1400.0,47.8604,47.8844,47.8604,47.8844,1400.0
2012-09-18 12:40:00,59.82,59.83,59.82,59.82,2000.0,47.8924,47.9004,47.8924,47.8924,2000.0
2012-09-18 12:45:00,59.82,59.85,59.82,59.85,2200.0,47.8924,47.9164,47.8924,47.9164,2200.0
2012-09-18 12:50:00,59.85,59.91,59.85,59.9,2700.0,47.9164,47.9645,47.9164,47.9565,2700.0
2012-09-18 12:55:00,59.91,59.91,59.87,59.87,8800.0,47.9645,47.9645,47.9324,47.9324,8800.0
2012-09-18 13:00:00,59.88,59.9,59.87,59.87,9800.0,47.9405,47.9565,47.9324,47.9324,9800.0
2012-09-18 13:05:00,59.88,59.89,59.81,59.83,7300.0,47.9405,47.9485,47.8844,47.9004,7300.0
2012-09-18 13:10:00,59.86,59.88,59.85,59.86,4500.0,47.9244,47.9405,47.9164,47.9244,4500.0
2012-09-18 13:15:00,59.87,59.89,59.82,59.82,3800.0,47.9324,47.9485,47.8924,47.8924,3800.0
2012-09-18 13:20:00,59.83,59.83,59.81,59.82,4600.0,47.9004,47.9004,47.8844,47.8924,4600.0
2012-09-18 13:25:00,59.82,59.82,59.81,59.82,1100.0,47.8924,47.8924,47.8844,47.8924,1100.0
2012-09-18 13:30:00,59.82,59.82,59.79,59.81,4500.0,47.8924,47.8924,47.8684,47.8844,4500.0
2012-09-18 13:35:00,59.81,59.82,59.81,59.81,1400.0,47.8844,47.8924,47.8844,47.8844,1400.0
2012-09-18 13:40:00,59.81,59.81,59.78,59.78,10900.0,47.8844,47.8844,47.8604,47.8604,10900.0
2012-09-18 13:45:00,59.78,59.79,59.77,59.77,3100.0,47.8604,47.8684,47.8524,47.8524,3100.0
2012-09-18 13:50:00,59.79,59.79,59.76,59.77,3200.0,47.8684,47.8684,47.8444,47.8524,3200.0
2012-09-18 13:55:00,59.76,59.76,59.75,59.75,7800.0,47.8444,47.8444,47.8364,47.8364,7800.0
2012-09-18 14:00:00,59.76,59.8,59.72,59.74,17100.0,47.8444,47.8764,47.8124,47.8284,17100.0
2012-09-18 14:05:00,59.75,59.77,59.75,59.77,4300.0,47.8364,47.8524,47.8364,47.8524,4300.0
2012-09-18 14:10:00,59.76,59.77,59.73,59.76,8700.0,47.8444,47.8524,47.8204,47.8444,8700.0
2012-09-18 14:15:00,59.79,59.82,59.79,59.8,3100.0,47.8684,47.8924,47.8684,47.8764,3100.0
2012-09-18 14:20:00,59.79,59.79,59.78,59.79,3100.0,47.8684,47.8684,47.8604,47.8684,3100.0
2012-09-18 14:25:00,59.8,59.8,59.78,59.79,8000.0,47.8764,47.8764,47.8604,47.8684,8000.0
2012-09-18 14:30:00,59.8,59.8,59.79,59.79,3600.0,47.8764,47.8764,47.8684,47.8684,3600.0
2012-09-18 14:35:00,59.77,59.77,59.71,59.72,13100.0,47.8524,47.8524,47.8043,47.8124,13100.0
2012-09-18 14:40:00,59.72,59.75,59.72,59.73,5600.0,47.8124,47.8364,47.8124,47.8204,5600.0
2012-09-18 14:45:00,59.74,59.77,59.74,59.77,6200.0,47.8284,47.8524,47.8284,47.8524,6200.0
2012-09-18 14:50:00,59.76,59.77,59.71,59.72,6900.0,47.8444,47.8524,47.8043,47.8124,6900.0
2012-09-18 14:55:00,59.72,59.75,59.72,59.74,8200.0,47.8124,47.8364,47.8124,47.8284,8200.0
2012-09-18 15:00:00,59.73,59.75,59.72,59.72,13800.0,47.8204,47.8364,47.8124,47.8124,13800.0
2012-09-18 15:05:00,59.73,59.75,59.71,59.75,23600.0,47.8204,47.8364,47.8043,47.8364,23600.0
2012-09-18 15:10:00,59.77,59.77,59.74,59.74,9500.0,47.8524,47.8524,47.8284,47.8284,9500.0
2012-09-18 15:15:00,59.75,59.75,59.71,59.72,12500.0,47.8364,47.8364,47.8043,47.8124,12500.0
2012-09-18 15:20:00,59.72,59.74,59.72,59.73,6300.0,47.8124,47.8284,47.8124,47.8204,6300.0
2012-09-18 15:25:00,59.73,59.76,59.73,59.75,7500.0,47.8204,47.8444,47.8204,47.8364,7500.0
2012-09-18 15:30:00,59.75,59.81,59.75,59.8,8900.0,47.8364,47.8844,47.8364,47.8764,8900.0
2012-09-18 15:35:00,59.81,59.82,59.74,59.78,11700.0,47.8844,47.8924,47.8284,47.8604,11700.0
2012-09-18 15:40:00,59.79,59.81,59.74,59.77,27500.0,47.8684,47.8844,47.8284,47.8524,27500.0
2012-09-18 15:45:00,59.77,59.81,59.77,59.81,18700.0,47.8524,47.8844,47.8524,47.8844,18700.0
2012-09-18 15:50:00,59.81,59.84,59.8,59.81,16700.0,47.8844,47.9084,47.8764,47.8844,16700.0
2012-09-18 15:55:00,59.82,59.92,59.79,59.92,89900.0,47.8924,47.9725,47.8684,47.9725,89900.0
2012-09-19 09:30:00,60.0,60.02,59.86,59.86,83100.0,48.0365,48.0525,47.9244,47.9244,83100.0
2012-09-19 09:35:00,59.86,59.95,59.81,59.83,39900.0,47.9244,47.9965,47.8844,47.9004,39900.0
2012-09-19 09:40:00,59.84,59.86,59.81,59.85,55000.0,47.9084,47.9244,47.8844,47.9164,55000.0
2012-09-19 09:45:00,59.85,59.91,59.85,59.85,24000.0,47.9164,47.9645,47.9164,47.9164,24000.0
2012-09-19 09:50:00,59.85,59.85,59.78,59.81,14100.0,47.9164,47.9164,47.8604,47.8844,14100.0
2012-09-19 09:55:00,59.83,59.86,59.82,59.82,6800.0,47.9004,47.9244,47.8924,47.8924,6800.0
2012-09-19 10:00:00,59.86,60.01,59.84,60.01,17800.0,47.9244,48.0445,47.9084,48.0445,17800.0
2012-09-19 10:05:00,59.99,59.99,59.94,59.97,12300.0,48.0285,48.0285,47.9885,48.0125,12300.0
2012-09-19 10:10:00,59.96,60.03,59.95,60.02,31200.0,48.0045,48.0605,47.9965,48.0525,31200.0
2012-09-19 10:15:00,60.01,60.01,59.94,59.97,7100.0,48.0445,48.0445,47.9885,48.0125,7100.0
2012-09-19 10:20:00,59.99,59.99,59.93,59.95,9500.0,48.0285,48.0285,47.9805,47.9965,9500.0
2012-09-19 10:25:00,59.94,59.96,59.93,59.93,12200.0,47.9885,48.0045,47.9805,47.9805,12200.0
2012-09-19 10:30:00,59.93,59.93,59.82,59.83,41300.0,47.9805,47.9805,47.8924,47.9004,41300.0
2012-09-19 10:35:00,59.83,59.93,59.81,59.93,15200.0,47.9004,47.9805,47.8844,47.9805,15200.0
2012-09-19 10:40:00,59.92,59.92,59.85,59.88,18300.0,47.9725,47.9725,47.9164,47.9405,18300.0
2012-09-19 10:45:00,59.88,59.99,59.88,59.96,21800.0,47.9405,48.0285,47.9405,48.0045,21800.0
2012-09-19 10:50:00,59.96,59.96,59.86,59.93,19300.0,48.0045,48.0045,47.9244,47.9805,19300.0
2012-09-19 10:55:00,59.94,60.02,59.94,60.0,8200.0,47.9885,48.0525,47.9885,48.0365,8200.0
2012-09-19 11:00:00,59.99,60.0,59.98,59.98,3000.0,48.0285,48.0365,48.0205,48.0205,3000.0
2012-09-19 11:05:00,60.0,60.04,60.0,60.01,7400.0,48.0365,48.0685,48.0365,48.0445,7400.0
2012-09-19 11:10:00,60.0,60.06,59.98,60.06,4000.0,48.0365,48.0846,48.0205,48.0846,4000.0
2012-09-19 11:15:00,60.06,60.09,60.04,60.09,5200.0,48.0846,48.1086,48.0685,48.1086,5200.0
2012-09-19 11:20:00,60.09,60.18,60.08,60.16,14300.0,48.1086,48.1806,48.1006,48.1646,14300.0
2012-09-19 11:25:00,60.17,60.17,60.12,60.12,9600.0,48.1726,48.1726,48.1326,48.1326,9600.0
2012-09-19 11:30:00,60.12,60.13,60.12,60.12,2200.0,48.1326,48.1406,48.1326,48.1326,2200.0
2012-09-19 11:35:00,60.12,60.14,60.12,60.14,3100.0,48.1326,48.1486,48.1326,48.1486,3100.0
2012-09-19 11:40:00,60.15,60.18,60.15,60.16,9900.0,48.1566,48.1806,48.1566,48.1646,9900.0
2012-09-19 11:45:00,60.16,60.19,60.16,60.17,4700.0,48.1646,48.1886,48.1646,48.1726,4700.0
2012-09-19 11:50:00,60.17,60.19,60.16,60.19,7100.0,48.1726,48.1886,48.1646,48.1886,7100.0
2012-09-19 11:55:00,60.18,60.18,60.15,60.16,9200.0,48.1806,48.1806,48.1566,48.1646,9200.0
2012-09-19 12:00:00,60.16,60.16,60.12,60.12,4200.0,48.1646,48.1646,48.1326,48.1326,4200.0
2012-09-19 12:05:00,60.12,60.13,60.11,60.13,4000.0,48.1326,48.1406,48.1246,48.1406,4000.0
2012-09-19 12:10:00,60.11,60.12,60.1,60.11,1900.0,48.1246,48.1326,48.1166,48.1246,1900.0
2012-09-19 12:15:00,60.1,60.1,60.08,60.09,8400.0,48.1166,48.1166,48.1006,48.1086,8400.0
2012-09-19 12:20:00,60.08,60.12,60.08,60.12,8700.0,48.1006,48.1326,48.1006,48.1326,8700.0
2012-09-19 12:25:00,60.12,60.18,60.12,60.17,10700.0,48.1326,48.1806,48.1326,48.1726,10700.0
2012-09-19 12:30:00,60.18,60.18,60.17,60.17,6700.0,48.1806,48.1806,48.1726,48.1726,6700.0
2012-09-19 12:35:00,60.18,60.18,60.15,60.15,12400.0,48.1806,48.1806,48.1566,48.1566,12400.0
2012-09-19 12:40:00,60.15,60.15,60.12,60.12,7700.0,48.1566,48.1566,48.1326,48.1326,7700.0
2012-09-19 12:45:00,60.13,60.16,60.13,60.13,8600.0,48.1406,48.1646,48.1406,48.1406,8600.0
2012-09-19 12:50:00,60.13,60.17,60.13,60.17,14000.0,48.1406,48.1726,48.1406,48.1726,14000.0
2012-09-19 12:55:00,60.16,60.18,60.15,60.17,13400.0,48.1646,48.1806,48.1566,48.1726,13400.0
2012-09-19 13:00:00,60.18,60.18,60.16,60.16,5000.0,48.1806,48.1806,48.1646,48.1646,5000.0
2012-09-19 13:05:00,60.15,60.16,60.13,60.13,10600.0,48.1566,48.1646,48.1406,48.1406,10600.0
2012-09-19 13:10:00,60.13,60.14,60.12,60.14,10500.0,48.1406,48.1486,48.1326,48.1486,10500.0
2012-09-19 13:15:00,60.13,60.13,60.09,60.09,14700.0,48.1406,48.1406,48.1086,48.1086,14700.0
2012-09-19 13:20:00,60.11,60.12,60.09,60.1,11600.0,48.1246,48.1326,48.1086,48.1166,11600.0
2012-09-19 13:25:00,60.1,60.1,60.08,60.1,10000.0,48.1166,48.1166,48.1006,48.1166,10000.0
2012-09-19 13:30:00,60.12,60.15,60.12,60.13,7200.0,48.1326,48.1566,48.1326,48.1406,7200.0
2012-09-19 13:35:00,60.15,60.15,60.08,60.08,2900.0,48.1566,48.1566,48.1006,48.1006,2900.0
2012-09-19 13:40:00,60.08,60.08,60.05,60.06,13100.0,48.1006,48.1006,48.0766,48.0846,13100.0
2012-09-19 13:45:00,60.07,60.07,60.04,60.05,5600.0,48.0926,48.0926,48.0685,48.0766,5600.0
2012-09-19 13:50:00,60.04,60.09,60.04,60.07,6500.0,48.0685,48.1086,48.0685,48.0926,6500.0
2012-09-19 13:55:00,60.09,60.09,60.06,60.06,4000.0,48.1086,48.1086,48.0846,48.0846,4000.0
2012-09-19 14:00:00,60.07,60.08,60.06,60.08,7900.0,48.0926,48.1006,48.0846,48.1006,7900.0
2012-09-19 14:05:00,60.08,60.11,60.08,60.11,7800.0,48.1006,48.1246,48.1006,48.1246,7800.0
2012-09-19 14:10:00,60.1,60.11,60.1,60.11,1000.0,48.1166,48.1246,48.1166,48.1246,1000.0
2012-09-19 14:15:00,60.11,60.13,60.09,60.13,8400.0,48.1246,48.1406,48.1086,48.1406,8400.0
2012-09-19 14:20:00,60.12,60.15,60.12,60.15,3700.0,48.1326,48.1566,48.1326,48.1566,3700.0
2012-09-19 14:25:00,60.16,60.19,60.12,60.14,7900.0,48.1646,48.1886,48.1326,48.1486,7900.0
2012-09-19 14:30:00,60.12,60.15,60.11,60.15,2800.0,48.1326,48.1566,48.1246,48.1566,2800.0
2012-09-19 14:35:00,60.13,60.14,60.11,60.14,3200.0,48.1406,48.1486,48.1246,48.1486,3200.0
2012-09-19 14:40:00,60.13,60.15,60.11,60.15,6000.0,48.1406,48.1566,48.1246,48.1566,6000.0
2012-09-19 14:45:00,60.17,60.18,60.14,60.18,15800.0,48.1726,48.1806,48.1486,48.1806,15800.0
2012-09-19 14:50:00,60.19,60.2,60.16,60.18,24600.0,48.1886,48.1966,48.1646,48.1806,24600.0
2012-09-19 14:55:00,60.17,60.22,60.17,60.21,10800.0,48.1726,48.2127,48.1726,48.2047,10800.0
2012-09-19 15:00:00,60.21,60.21,60.17,60.18,4100.0,48.2047,48.2047,48.1726,48.1806,4100.0
2012-09-19 15:05:00,60.18,60.22,60.18,60.2,13200.0,48.1806,48.2127,48.1806,48.1966,13200.0
2012-09-19 15:10:00,60.19,60.24,60.18,60.21,14200.0,48.1886,48.2287,48.1806,48.2047,14200.0
2012-09-19 15:15:00,60.21,60.22,60.19,60.2,8000.0,48.2047,48.2127,48.1886,48.1966,8000.0
2012-09-19 15:20:00,60.2,60.21,60.18,60.19,21400.0,48.1966,48.2047,48.1806,48.1886,21400.0
2012-09-19 15:25:00,60.2,60.25,60.18,60.18,19000.0,48.1966,48.2367,48.1806,48.1806,19000.0
2012-09-19 15:30:00,60.18,60.21,60.15,60.21,35800.0,48.1806,48.2047,48.1566,48.2047,35800.0
2012-09-19 15:35:00,60.19,60.23,60.18,60.2,35800.0,48.1886,48.2207,48.1806,48.1966,35800.0
2012-09-19 15:40:00,60.2,60.23,60.18,60.23,14500.0,48.1966,48.2207,48.1806,48.2207,14500.0
2012-09-19 15:45:00,60.22,60.24,60.18,60.23,38900.0,48.2127,48.2287,48.1806,48.2207,38900.0
2012-09-19 15:50:00,60.23,60.23,60.16,60.16,30700.0,48.2207,48.2207,48.1646,48.1646,30700.0
2012-09-19 15:55:00,60.17,60.18,60.12,60.12,60900.0,48.1726,48.1806,48.1326,48.1326,60900.0
2012-09-20 09:30:00,59.17,59.19,58.99,59.07,41200.0,47.372,47.388,47.2279,47.292,41200.0
2012-09-20 09:35:00,59.04,59.1,59.03,59.06,57800.0,47.2679,47.316,47.2599,47.284,57800.0
2012-09-20 09:40:00,59.08,59.08,59.01,59.02,43500.0,47.3,47.3,47.2439,47.2519,43500.0
2012-09-20 09:45:00,59.03,59.05,58.91,58.93,39700.0,47.2599,47.2759,47.1639,47.1799,39700.0
2012-09-20 09:50:00,58.9,58.91,58.85,58.85,83600.0,47.1559,47.1639,47.1158,47.1158,83600.0
2012-09-20 09:55:00,58.85,58.93,58.84,58.92,44400.0,47.1158,47.1799,47.1078,47.1719,44400.0
2012-09-20 10:00:00,58.92,58.95,58.9,58.95,37600.0,47.1719,47.1959,47.1559,47.1959,37600.0
2012-09-20 10:05:00,58.93,58.97,58.93,58.95,44100.0,47.1799,47.2119,47.1799,47.1959,44100.0
2012-09-20 10:10:00,58.97,59.1,58.96,59.05,22500.0,47.2119,47.316,47.2039,47.2759,22500.0
2012-09-20 10:15:00,59.04,59.07,59.0,59.0,20400.0,47.2679,47.292,47.2359,47.2359,20400.0
2012-09-20 10:20:00,59.0,59.01,58.95,58.95,13600.0,47.2359,47.2439,47.1959,47.1959,13600.0
2012-09-20 10:25:00,58.98,59.06,58.98,59.06,7600.0,47.2199,47.284,47.2199,47.284,7600.0
2012-09-20 10:30:00,59.05,59.05,59.03,59.05,21700.0,47.2759,47.2759,47.2599,47.2759,21700.0
2012-09-20 10:35:00,59.08,59.26,59.08,59.26,12600.0,47.3,47.4441,47.3,47.4441,12600.0
2012-09-20 10:40:00,59.26,59.29,59.18,59.23,293700.0,47.4441,47.4681,47.38,47.4201,293700.0
2012-09-20 10:45:00,59.25,59.29,59.25,59.26,11700.0,47.4361,47.4681,47.4361,47.4441,11700.0
2012-09-20 10:50:00,59.25,59.29,59.19,59.26,19500.0,47.4361,47.4681,47.388,47.4441,19500.0
2012-09-20 10:55:00,59.27,59.36,59.27,59.36,35900.0,47.4521,47.5241,47.4521,47.5241,35900.0
2012-09-20 11:00:00,59.35,59.4,59.34,59.4,70900.0,47.5161,47.5562,47.5081,47.5562,70900.0
2012-09-20 11:05:00,59.38,59.39,59.28,59.29,22100.0,47.5401,47.5482,47.4601,47.4681,22100.0
2012-09-20 11:10:00,59.29,59.29,59.23,59.23,22500.0,47.4681,47.4681,47.4201,47.4201,22500.0
2012-09-20 11:15:00,59.24,59.28,59.24,59.28,17600.0,47.4281,47.4601,47.4281,47.4601,17600.0
2012-09-20 11:20:00,59.28,59.33,59.28,59.31,20900.0,47.4601,47.5001,47.4601,47.4841,20900.0
2012-09-20 11:25:00,59.31,59.37,59.3,59.3,30800.0,47.4841,47.5321,47.4761,47.4761,30800.0
2012-09-20 11:30:00,59.3,59.34,59.3,59.34,700.0,47.4761,47.5081,47.4761,47.5081,700.0
2012-09-20 11:35:00,59.36,59.39,59.35,59.35,17600.0,47.5241,47.5482,47.5161,47.5161,17600.0
2012-09-20 11:40:00,59.35,59.35,59.32,59.32,126000.0,47.5161,47.5161,47.4921,47.4921,126000.0
2012-09-20 11:45:00,59.32,59.32,59.3,59.3,23700.0,47.4921,47.4921,47.4761,47.4761,23700.0
2012-09-20 11:50:00,59.3,59.33,59.3,59.31,12300.0,47.4761,47.5001,47.4761,47.4841,12300.0
2012-09-20 11:55:00,59.31,59.32,59.3,59.3,14200.0,47.4841,47.4921,47.4761,47.4761,14200.0
2012-09-20 12:00:00,59.32,59.39,59.31,59.39,22000.0,47.4921,47.5482,47.4841,47.5482,22000.0
2012-09-20 12:05:00,59.39,59.4,59.35,59.35,33800.0,47.5482,47.5562,47.5161,47.5161,33800.0
2012-09-20 12:10:00,59.37,59.37,59.34,59.34,27000.0,47.5321,47.5321,47.5081,47.5081,27000.0
2012-09-20 12:15:00,59.35,59.37,59.34,59.36,8900.0,47.5161,47.5321,47.5081,47.5241,8900.0
2012-09-20 12:20:00,59.38,59.4,59.37,59.37,16900.0,47.5401,47.5562,47.5321,47.5321,16900.0
2012-09-20 12:25:00,59.37,59.38,59.31,59.33,63100.0,47.5321,47.5401,47.4841,47.5001,63100.0
2012-09-20 12:30:00,59.33,59.33,59.3,59.31,6300.0,47.5001,47.5001,47.4761,47.4841,6300.0
2012-09-20 12:35:00,59.32,59.32,59.31,59.31,200.0,47.4921,47.4921,47.4841,47.4841,200.0
2012-09-20 12:40:00,59.33,59.33,59.3,59.32,5300.0,47.5001,47.5001,47.4761,47.4921,5300.0
2012-09-20 12:45:00,59.32,59.32,59.17,59.17,11300.0,47.4921,47.4921,47.372,47.372,11300.0
2012-09-20 12:50:00,59.16,59.23,59.16,59.21,3800.0,47.364,47.4201,47.364,47.404,3800.0
2012-09-20 12:55:00,59.21,59.25,59.19,59.25,4200.0,47.404,47.4361,47.388,47.4361,4200.0
2012-09-20 13:00:00,59.25,59.25,59.2,59.22,16200.0,47.4361,47.4361,47.396,47.412,16200.0
2012-09-20 13:05:00,59.22,59.24,59.22,59.24,1400.0,47.412,47.4281,47.412,47.4281,1400.0
2012-09-20 13:10:00,59.24,59.31,59.24,59.31,2300.0,47.4281,47.4841,47.4281,47.4841,2300.0
2012-09-20 13:15:00,59.32,59.33,59.31,59.31,17500.0,47.4921,47.5001,47.4841,47.4841,17500.0
2012-09-20 13:20:00,59.32,59.36,59.32,59.35,3600.0,47.4921,47.5241,47.4921,47.5161,3600.0
2012-09-20 13:25:00,59.36,59.4,59.36,59.37,17900.0,47.5241,47.5562,47.5241,47.5321,17900.0
2012-09-20 13:30:00,59.37,59.37,59.35,59.35,9000.0,47.5321,47.5321,47.5161,47.5161,9000.0
2012-09-20 13:35:00,59.36,59.39,59.33,59.35,37200.0,47.5241,47.5482,47.5001,47.5161,37200.0
2012-09-20 13:40:00,59.35,59.35,59.33,59.33,2400.0,47.5161,47.5161,47.5001,47.5001,2400.0
2012-09-20 13:45:00,59.35,59.38,59.35,59.38,3300.0,47.5161,47.5401,47.5161,47.5401,3300.0
2012-09-20 13:50:00,59.38,59.38,59.37,59.37,7600.0,47.5401,47.5401,47.5321,47.5321,7600.0
2012-09-20 13:55:00,59.37,59.38,59.37,59.37,6300.0,47.5321,47.5401,47.5321,47.5321,6300.0
2012-09-20 14:00:00,59.37,59.37,59.37,59.37,200.0,47.5321,47.5321,47.5321,47.5321,200.0
2012-09-20 14:05:00,59.37,59.38,59.36,59.38,4500.0,47.5321,47.5401,47.5241,47.5401,4500.0
2012-09-20 14:10:00,59.37,59.39,59.37,59.37,9700.0,47.5321,47.5482,47.5321,47.5321,9700.0
2012-09-20 14:15:00,59.36,59.36,59.33,59.33,8300.0,47.5241,47.5241,47.5001,47.5001,8300.0
2012-09-20 14:20:00,59.33,59.38,59.33,59.38,9400.0,47.5001,47.5401,47.5001,47.5401,9400.0
2012-09-20 14:25:00,59.37,59.44,59.37,59.41,21400.0,47.5321,47.5882,47.5321,47.5642,21400.0
2012-09-20 14:30:00,59.39,59.4,59.37,59.4,12900.0,47.5482,47.5562,47.5321,47.5562,12900.0
2012-09-20 14:35:00,59.43,59.44,59.43,59.44,300.0,47.5802,47.5882,47.5802,47.5882,300.0
2012-09-20 14:40:00,59.44,59.47,59.44,59.45,4900.0,47.5882,47.6122,47.5882,47.5962,4900.0
2012-09-20 14:45:00,59.43,59.43,59.4,59.42,4400.0,47.5802,47.5802,47.5562,47.5722,4400.0
2012-09-20 14:50:00,59.45,59.45,59.44,59.44,4300.0,47.5962,47.5962,47.5882,47.5882,4300.0
2012-09-20 14:55:00,59.43,59.44,59.42,59.44,6000.0,47.5802,47.5882,47.5722,47.5882,6000.0
2012-09-20 15:00:00,59.44,59.45,59.42,59.42,8100.0,47.5882,47.5962,47.5722,47.5722,8100.0
2012-09-20 15:05:00,59.43,59.49,59.43,59.48,6900.0,47.5802,47.6282,47.5802,47.6202,6900.0
2012-09-20 15:10:00,59.46,59.46,59.44,59.46,2400.0,47.6042,47.6042,47.5882,47.6042,2400.0
2012-09-20 15:15:00,59.45,59.49,59.45,59.49,5000.0,47.5962,47.6282,47.5962,47.6282,5000.0
2012-09-20 15:20:00,59.49,59.55,59.48,59.52,15600.0,47.6282,47.6762,47.6202,47.6522,15600.0
2012-09-20 15:25:00,59.52,59.53,59.5,59.51,5200.0,47.6522,47.6602,47.6362,47.6442,5200.0
2012-09-20 15:30:00,59.51,59.54,59.49,59.49,15800.0,47.6442,47.6682,47.6282,47.6282,15800.0
2012-09-20 15:35:00,59.49,59.51,59.42,59.44,30600.0,47.6282,47.6442,47.5722,47.5882,30600.0
2012-09-20 15:40:00,59.46,59.49,59.44,59.49,18300.0,47.6042,47.6282,47.5882,47.6282,18300.0
2012-09-20 15:45:00,59.47,59.48,59.35,59.38,32700.0,47.6122,47.6202,47.5161,47.5401,32700.0
2012-09-20 15:50:00,59.36,59.42,59.36,59.39,21300.0,47.5241,47.5722,47.5241,47.5482,21300.0
2012-09-20 15:55:00,59.39,59.52,59.39,59.51,87400.0,47.5482,47.6522,47.5482,47.6442,87400.0
2012-09-21 09:30:00,59.97,59.97,59.76,59.77,46000.0,48.0125,48.0125,47.8444,47.8524,46000.0
2012-09-21 09:35:00,59.79,59.87,59.74,59.87,9800.0,47.8684,47.9324,47.8284,47.9324,9800.0
2012-09-21 09:40:00,59.88,59.89,59.73,59.73,13100.0,47.9405,47.9485,47.8204,47.8204,13100.0
2012-09-21 09:45:00,59.74,59.82,59.74,59.82,7200.0,47.8284,47.8924,47.8284,47.8924,7200.0
2012-09-21 09:50:00,59.82,59.82,59.81,59.82,14900.0,47.8924,47.8924,47.8844,47.8924,14900.0
2012-09-21 09:55:00,59.82,59.89,59.79,59.82,34400.0,47.8924,47.9485,47.8684,47.8924,34400.0
2012-09-21 10:00:00,59.8,59.81,59.73,59.77,5800.0,47.8764,47.8844,47.8204,47.8524,5800.0
2012-09-21 10:05:00,59.75,59.81,59.75,59.81,4400.0,47.8364,47.8844,47.8364,47.8844,4400.0
2012-09-21 10:10:00,59.83,59.83,59.75,59.79,35700.0,47.9004,47.9004,47.8364,47.8684,35700.0
2012-09-21 10:15:00,59.78,59.78,59.71,59.71,16600.0,47.8604,47.8604,47.8043,47.8043,16600.0
2012-09-21 10:20:00,59.7,59.73,59.66,59.67,33300.0,47.7963,47.8204,47.7643,47.7723,33300.0
2012-09-21 10:25:00,59.7,59.77,59.7,59.77,24300.0,47.7963,47.8524,47.7963,47.8524,24300.0
2012-09-21 10:30:00,59.77,59.8,59.75,59.8,11600.0,47.8524,47.8764,47.8364,47.8764,11600.0
2012-09-21 10:35:00,59.82,59.83,59.79,59.8,6400.0,47.8924,47.9004,47.8684,47.8764,6400.0
2012-09-21 10:40:00,59.8,59.8,59.75,59.75,2600.0,47.8764,47.8764,47.8364,47.8364,2600.0
2012-09-21 10:45:00,59.77,59.8,59.76,59.76,58300.0,47.8524,47.8764,47.8444,47.8444,58300.0
2012-09-21 10:50:00,59.77,59.83,59.76,59.76,8200.0,47.8524,47.9004,47.8444,47.8444,8200.0
2012-09-21 10:55:00,59.77,59.77,59.65,59.65,20600.0,47.8524,47.8524,47.7563,47.7563,20600.0
2012-09-21 11:00:00,59.66,59.69,59.66,59.67,15800.0,47.7643,47.7883,47.7643,47.7723,15800.0
2012-09-21 11:05:00,59.65,59.66,59.65,59.66,44500.0,47.7563,47.7643,47.7563,47.7643,44500.0
2012-09-21 11:10:00,59.66,59.66,59.65,59.65,18700.0,47.7643,47.7643,47.7563,47.7563,18700.0
2012-09-21 11:15:00,59.65,59.66,59.63,59.63,9500.0,47.7563,47.7643,47.7403,47.7403,9500.0
2012-09-21 11:20:00,59.63,59.69,59.63,59.69,13900.0,47.7403,47.7883,47.7403,47.7883,13900.0
2012-09-21 11:25:00,59.69,59.69,59.63,59.63,4900.0,47.7883,47.7883,47.7403,47.7403,4900.0
2012-09-21 11:30:00,59.62,59.66,59.62,59.64,17200.0,47.7323,47.7643,47.7323,47.7483,17200.0
2012-09-21 11:35:00,59.63,59.65,59.62,59.63,6000.0,47.7403,47.7563,47.7323,47.7403,6000.0
2012-09-21 11:40:00,59.65,59.66,59.64,59.64,1600.0,47.7563,47.7643,47.7483,47.7483,1600.0
2012-09-21 11:45:00,59.66,59.74,59.66,59.72,4700.0,47.7643,47.8284,47.7643,47.8124,4700.0
2012-09-21 11:50:00,59.7,59.71,59.66,59.66,3500.0,47.7963,47.8043,47.7643,47.7643,3500.0
2012-09-21 11:55:00,59.66,59.67,59.65,59.66,1400.0,47.7643,47.7723,47.7563,47.7643,1400.0
2012-09-21 12:00:00,59.67,59.7,59.67,59.7,800.0,47.7723,47.7963,47.7723,47.7963,800.0
2012-09-21 12:05:00,59.7,59.72,59.7,59.72,3300.0,47.7963,47.8124,47.7963,47.8124,3300.0
2012-09-21 12:10:00,59.72,59.74,59.72,59.74,11600.0,47.8124,47.8284,47.8124,47.8284,11600.0
2012-09-21 12:15:00,59.74,59.74,59.71,59.73,7800.0,47.8284,47.8284,47.8043,47.8204,7800.0
2012-09-21 12:20:00,59.73,59.75,59.72,59.73,2600.0,47.8204,47.8364,47.8124,47.8204,2600.0
2012-09-21 12:25:00,59.71,59.72,59.67,59.67,1700.0,47.8043,47.8124,47.7723,47.7723,1700.0
2012-09-21 12:30:00,59.69,59.75,59.69,59.74,4300.0,47.7883,47.8364,47.7883,47.8284,4300.0
2012-09-21 12:35:00,59.76,59.78,59.74,59.75,7100.0,47.8444,47.8604,47.8284,47.8364,7100.0
2012-09-21 12:40:00,59.75,59.78,59.75,59.78,1100.0,47.8364,47.8604,47.8364,47.8604,1100.0
2012-09-21 12:45:00,59.78,59.82,59.78,59.8,1900.0,47.8604,47.8924,47.8604,47.8764,1900.0
2012-09-21 12:50:00,59.79,59.8,59.79,59.79,1300.0,47.8684,47.8764,47.8684,47.8684,1300.0
2012-09-21 12:55:00,59.78,59.78,59.76,59.78,1700.0,47.8604,47.8604,47.8444,47.8604,1700.0
2012-09-21 13:00:00,59.79,59.8,59.79,59.8,800.0,47.8684,47.8764,47.8684,47.8764,800.0
2012-09-21 13:05:00,59.8,59.83,59.78,59.78,7400.0,47.8764,47.9004,47.8604,47.8604,7400.0
2012-09-21 13:10:00,59.77,59.78,59.77,59.78,1900.0,47.8524,47.8604,47.8524,47.8604,1900.0
2012-09-21 13:15:00,59.78,59.78,59.78,59.78,500.0,47.8604,47.8604,47.8604,47.8604,500.0
2012-09-21 13:20:00,59.78,59.78,59.77,59.78,700.0,47.8604,47.8604,47.8524,47.8604,700.0
2012-09-21 13:25:00,59.78,59.78,59.76,59.76,4400.0,47.8604,47.8604,47.8444,47.8444,4400.0
2012-09-21 13:30:00,59.77,59.77,59.75,59.76,7900.0,47.8524,47.8524,47.8364,47.8444,7900.0
2012-09-21 13:35:00,59.74,59.79,59.74,59.79,3500.0,47.8284,47.8684,47.8284,47.8684,3500.0
2012-09-21 13:40:00,59.81,59.82,59.8,59.8,7500.0,47.8844,47.8924,47.8764,47.8764,7500.0
2012-09-21 13:45:00,59.81,59.81,59.77,59.77,3600.0,47.8844,47.8844,47.8524,47.8524,3600.0
2012-09-21 13:50:00,59.76,59.77,59.74,59.77,4100.0,47.8444,47.8524,47.8284,47.8524,4100.0
2012-09-21 13:55:00,59.78,59.79,59.76,59.79,2900.0,47.8604,47.8684,47.8444,47.8684,2900.0
2012-09-21 14:00:00,59.78,59.78,59.77,59.78,4000.0,47.8604,47.8604,47.8524,47.8604,4000.0
2012-09-21 14:05:00,59.78,59.78,59.77,59.78,2800.0,47.8604,47.8604,47.8524,47.8604,2800.0
2012-09-21 14:10:00,59.77,59.78,59.77,59.77,4800.0,47.8524,47.8604,47.8524,47.8524,4800.0
2012-09-21 14:15:00,59.78,59.78,59.68,59.68,5800.0,47.8604,47.8604,47.7803,47.7803,5800.0
2012-09-21 14:20:00,59.7,59.71,59.66,59.66,9700.0,47.7963,47.8043,47.7643,47.7643,9700.0
2012-09-21 14:25:00,59.66,59.71,59.66,59.69,6100.0,47.7643,47.8043,47.7643,47.7883,6100.0
2012-09-21 14:30:00,59.7,59.7,59.68,59.68,1700.0,47.7963,47.7963,47.7803,47.7803,1700.0
2012-09-21 14:35:00,59.7,59.7,59.65,59.65,11500.0,47.7963,47.7963,47.7563,47.7563,11500.0
2012-09-21 14:40:00,59.67,59.68,59.66,59.67,11000.0,47.7723,47.7803,47.7643,47.7723,11000.0
2012-09-21 14:45:00,59.67,59.72,59.66,59.69,6200.0,47.7723,47.8124,47.7643,47.7883,6200.0
2012-09-21 14:50:00,59.69,59.69,59.63,59.64,6400.0,47.7883,47.7883,47.7403,47.7483,6400.0
2012-09-21 14:55:00,59.65,59.65,59.63,59.64,3800.0,47.7563,47.7563,47.7403,47.7483,3800.0
2012-09-21 15:00:00,59.63,59.7,59.6,59.67,15500.0,47.7403,47.7963,47.7163,47.7723,15500.0
2012-09-21 15:05:00,59.67,59.68,59.65,59.66,5300.0,47.7723,47.7803,47.7563,47.7643,5300.0
2012-09-21 15:10:00,59.65,59.68,59.65,59.68,9400.0,47.7563,47.7803,47.7563,47.7803,9400.0
2012-09-21 15:15:00,59.68,59.69,59.63,59.69,6100.0,47.7803,47.7883,47.7403,47.7883,6100.0
2012-09-21 15:20:00,59.68,59.68,59.65,59.68,6300.0,47.7803,47.7803,47.7563,47.7803,6300.0
2012-09-21 15:25:00,59.68,59.7,59.65,59.66,25000.0,47.7803,47.7963,47.7563,47.7643,25000.0
2012-09-21 15:30:00,59.66,59.68,59.63,59.68,13900.0,47.7643,47.7803,47.7403,47.7803,13900.0
2012-09-21 15:35:00,59.67,59.69,59.65,59.66,17400.0,47.7723,47.7883,47.7563,47.7643,17400.0
2012-09-21 15:40:00,59.66,59.71,59.65,59.67,22600.0,47.7643,47.8043,47.7563,47.7723,22600.0
2012-09-21 15:45:00,59.67,59.67,59.59,59.6,6600.0,47.7723,47.7723,47.7083,47.7163,6600.0
2012-09-21 15:50:00,59.59,59.6,59.51,59.52,14700.0,47.7083,47.7163,47.6442,47.6522,14700.0
2012-09-21 15:55:00,59.51,59.53,59.42,59.47,80800.0,47.6442,47.6602,47.5722,47.6122,80800.0
2012-09-24 09:30:00,59.4,59.44,59.27,59.3,31800.0,47.5562,47.5882,47.4521,47.4761,31800.0
2012-09-24 09:35:00,59.34,59.35,59.27,59.35,6600.0,47.5081,47.5161,47.4521,47.5161,6600.0
2012-09-24 09:40:00,59.37,59.39,59.37,59.39,6600.0,47.5321,47.5482,47.5321,47.5482,6600.0
2012-09-24 09:45:00,59.38,59.38,59.31,59.35,7700.0,47.5401,47.5401,47.4841,47.5161,7700.0
2012-09-24 09:50:00,59.34,59.41,59.3,59.39,5600.0,47.5081,47.5642,47.4761,47.5482,5600.0
2012-09-24 09:55:00,59.39,59.43,59.38,59.4,13300.0,47.5482,47.5802,47.5401,47.5562,13300.0
2012-09-24 10:00:00,59.39,59.41,59.38,59.41,20400.0,47.5482,47.5642,47.5401,47.5642,20400.0
2012-09-24 10:05:00,59.39,59.4,59.38,59.4,17500.0,47.5482,47.5562,47.5401,47.5562,17500.0
2012-09-24 10:10:00,59.39,59.41,59.38,59.39,47100.0,47.5482,47.5642,47.5401,47.5482,47100.0
2012-09-24 10:15:00,59.4,59.44,59.38,59.4,89700.0,47.5562,47.5882,47.5401,47.5562,89700.0
2012-09-24 10:20:00,59.39,59.4,59.38,59.39,28600.0,47.5482,47.5562,47.5401,47.5482,28600.0
2012-09-24 10:25:00,59.38,59.43,59.37,59.4,22100.0,47.5401,47.5802,47.5321,47.5562,22100.0
2012-09-24 10:30:00,59.41,59.45,59.41,59.44,5900.0,47.5642,47.5962,47.5642,47.5882,5900.0
2012-09-24 10:35:00,59.44,59.45,59.4,59.41,11000.0,47.5882,47.5962,47.5562,47.5642,11000.0
2012-09-24 10:40:00,59.4,59.42,59.38,59.39,13400.0,47.5562,47.5722,47.5401,47.5482,13400.0
2012-09-24 10:45:00,59.38,59.41,59.37,59.37,20200.0,47.5401,47.5642,47.5321,47.5321,20200.0
2012-09-24 10:50:00,59.37,59.4,59.37,59.4,19400.0,47.5321,47.5562,47.5321,47.5562,19400.0
2012-09-24 10:55:00,59.4,59.46,59.4,59.44,20900.0,47.5562,47.6042,47.5562,47.5882,20900.0
2012-09-24 11:00:00,59.46,59.48,59.43,59.47,16500.0,47.6042,47.6202,47.5802,47.6122,16500.0
2012-09-24 11:05:00,59.47,59.47,59.43,59.44,24300.0,47.6122,47.6122,47.5802,47.5882,24300.0
2012-09-24 11:10:00,59.44,59.44,59.37,59.38,20400.0,47.5882,47.5882,47.5321,47.5401,20400.0
2012-09-24 11:15:00,59.38,59.39,59.37,59.39,20100.0,47.5401,47.5482,47.5321,47.5482,20100.0
2012-09-24 11:20:00,59.39,59.4,59.38,59.38,11500.0,47.5482,47.5562,47.5401,47.5401,11500.0
2012-09-24 11:25:00,59.38,59.38,59.37,59.37,11600.0,47.5401,47.5401,47.5321,47.5321,11600.0
2012-09-24 11:30:00,59.37,59.39,59.37,59.37,15100.0,47.5321,47.5482,47.5321,47.5321,15100.0
2012-09-24 11:35:00,59.37,59.37,59.37,59.37,47100.0,47.5321,47.5321,47.5321,47.5321,47100.0
2012-09-24 11:40:00,59.37,59.38,59.31,59.31,9400.0,47.5321,47.5401,47.4841,47.4841,9400.0
2012-09-24 11:45:00,59.32,59.32,59.3,59.3,5200.0,47.4921,47.4921,47.4761,47.4761,5200.0
2012-09-24 11:50:00,59.3,59.32,59.3,59.31,9700.0,47.4761,47.4921,47.4761,47.4841,9700.0
2012-09-24 11:55:00,59.32,59.34,59.32,59.34,700.0,47.4921,47.5081,47.4921,47.5081,700.0
2012-09-24 12:00:00,59.33,59.34,59.32,59.32,7900.0,47.5001,47.5081,47.4921,47.4921,7900.0
2012-09-24 12:05:00,59.33,59.33,59.32,59.32,5400.0,47.5001,47.5001,47.4921,47.4921,5400.0
2012-09-24 12:10:00,59.33,59.34,59.33,59.34,4300.0,47.5001,47.5081,47.5001,47.5081,4300.0
2012-09-24 12:15:00,59.34,59.34,59.34,59.34,2600.0,47.5081,47.5081,47.5081,47.5081,2600.0
2012-09-24 12:20:00,59.34,59.34,59.32,59.32,13600.0,47.5081,47.5081,47.4921,47.4921,13600.0
2012-09-24 12:25:00,59.32,59.32,59.28,59.28,34900.0,47.4921,47.4921,47.4601,47.4601,34900.0
2012-09-24 12:30:00,59.27,59.28,59.24,59.25,11200.0,47.4521,47.4601,47.4281,47.4361,11200.0
2012-09-24 12:35:00,59.27,59.28,59.26,59.26,9900.0,47.4521,47.4601,47.4441,47.4441,9900.0
2012-09-24 12:40:00,59.26,59.28,59.26,59.27,3500.0,47.4441,47.4601,47.4441,47.4521,3500.0
2012-09-24 12:45:00,59.28,59.31,59.28,59.31,6100.0,47.4601,47.4841,47.4601,47.4841,6100.0
2012-09-24 12:50:00,59.3,59.33,59.3,59.32,2500.0,47.4761,47.5001,47.4761,47.4921,2500.0
2012-09-24 12:55:00,59.31,59.31,59.31,59.31,2800.0,47.4841,47.4841,47.4841,47.4841,2800.0
2012-09-24 13:00:00,59.32,59.33,59.32,59.32,3800.0,47.4921,47.5001,47.4921,47.4921,3800.0
2012-09-24 13:05:00,59.32,59.33,59.32,59.32,500.0,47.4921,47.5001,47.4921,47.4921,500.0
2012-09-24 13:10:00,59.33,59.33,59.32,59.32,6400.0,47.5001,47.5001,47.4921,47.4921,6400.0
2012-09-24 13:15:00,59.31,59.32,59.3,59.3,16200.0,47.4841,47.4921,47.4761,47.4761,16200.0
2012-09-24 13:20:00,59.3,59.3,59.3,59.3,0.0,47.4761,47.4761,47.4761,47.4761,0.0
2012-09-24 13:25:00,59.32,59.32,59.31,59.31,3500.0,47.4921,47.4921,47.4841,47.4841,3500.0
2012-09-24 13:30:00,59.3,59.3,59.26,59.27,2700.0,47.4761,47.4761,47.4441,47.4521,2700.0
2012-09-24 13:35:00,59.26,59.26,59.26,59.26,1600.0,47.4441,47.4441,47.4441,47.4441,1600.0
2012-09-24 13:40:00,59.26,59.27,59.26,59.26,400.0,47.4441,47.4521,47.4441,47.4441,400.0
2012-09-24 13:45:00,59.26,59.3,59.25,59.3,5900.0,47.4441,47.4761,47.4361,47.4761,5900.0
2012-09-24 13:50:00,59.29,59.34,59.29,59.34,2700.0,47.4681,47.5081,47.4681,47.5081,2700.0
2012-09-24 13:55:00,59.34,59.34,59.3,59.3,3800.0,47.5081,47.5081,47.4761,47.4761,3800.0
2012-09-24 14:00:00,59.3,59.33,59.3,59.3,4000.0,47.4761,47.5001,47.4761,47.4761,4000.0
2012-09-24 14:05:00,59.32,59.33,59.32,59.33,900.0,47.4921,47.5001,47.4921,47.5001,900.0
2012-09-24 14:10:00,59.34,59.34,59.33,59.33,1200.0,47.5081,47.5081,47.5001,47.5001,1200.0
2012-09-24 14:15:00,59.34,59.4,59.34,59.38,5600.0,47.5081,47.5562,47.5081,47.5401,5600.0
2012-09-24 14:20:00,59.4,59.4,59.38,59.39,6100.0,47.5562,47.5562,47.5401,47.5482,6100.0
2012-09-24 14:25:00,59.4,59.44,59.4,59.43,9400.0,47.5562,47.5882,47.5562,47.5802,9400.0
2012-09-24 14:30:00,59.44,59.44,59.43,59.43,2900.0,47.5882,47.5882,47.5802,47.5802,2900.0
2012-09-24 14:35:00,59.43,59.46,59.43,59.46,15400.0,47.5802,47.6042,47.5802,47.6042,15400.0
2012-09-24 14:40:00,59.45,59.49,59.44,59.49,9800.0,47.5962,47.6282,47.5882,47.6282,9800.0
2012-09-24 14:45:00,59.49,59.51,59.48,59.51,3900.0,47.6282,47.6442,47.6202,47.6442,3900.0
2012-09-24 14:50:00,59.51,59.58,59.51,59.58,36300.0,47.6442,47.7003,47.6442,47.7003,36300.0
2012-09-24 14:55:00,59.57,59.57,59.55,59.55,7900.0,47.6923,47.6923,47.6762,47.6762,7900.0
2012-09-24 15:00:00,59.55,59.55,59.53,59.53,14800.0,47.6762,47.6762,47.6602,47.6602,14800.0
2012-09-24 15:05:00,59.51,59.53,59.51,59.53,4700.0,47.6442,47.6602,47.6442,47.6602,4700.0
2012-09-24 15:10:00,59.54,59.54,59.48,59.5,7600.0,47.6682,47.6682,47.6202,47.6362,7600.0
2012-09-24 15:15:00,59.52,59.59,59.52,59.58,6200.0,47.6522,47.7083,47.6522,47.7003,6200.0
2012-09-24 15:20:00,59.6,59.6,59.57,59.58,16300.0,47.7163,47.7163,47.6923,47.7003,16300.0
2012-09-24 15:25:00,59.59,59.67,59.59,59.65,14500.0,47.7083,47.7723,47.7083,47.7563,14500.0
2012-09-24 15:30:00,59.64,59.64,59.59,59.61,24200.0,47.7483,47.7483,47.7083,47.7243,24200.0
2012-09-24 15:35:00,59.61,59.67,59.61,59.64,12000.0,47.7243,47.7723,47.7243,47.7483,12000.0
2012-09-24 15:40:00,59.64,59.64,59.6,59.61,18700.0,47.7483,47.7483,47.7163,47.7243,18700.0
2012-09-24 15:45:00,59.6,59.61,59.58,59.6,18500.0,47.7163,47.7243,47.7003,47.7163,18500.0
2012-09-24 15:50:00,59.59,59.59,59.47,59.51,30600.0,47.7083,47.7083,47.6122,47.6442,30600.0
2012-09-24 15:55:00,59.51,59.54,59.5,59.54,47500.0,47.6442,47.6682,47.6362,47.6682,47500.0
2012-09-25 09:30:00,59.61,59.65,59.52,59.53,44600.0,47.7243,47.7563,47.6522,47.6602,44600.0
2012-09-25 09:35:00,59.53,59.58,59.52,59.57,29400.0,47.6602,47.7003,47.6522,47.6923,29400.0
2012-09-25 09:40:00,59.58,59.6,59.53,59.6,14200.0,47.7003,47.7163,47.6602,47.7163,14200.0
2012-09-25 09:45:00,59.6,59.6,59.52,59.53,220800.0,47.7163,47.7163,47.6522,47.6602,220800.0
2012-09-25 09:50:00,59.53,59.59,59.52,59.53,122000.0,47.6602,47.7083,47.6522,47.6602,122000.0
2012-09-25 09:55:00,59.53,59.56,59.53,59.54,3100.0,47.6602,47.6843,47.6602,47.6682,3100.0
2012-09-25 10:00:00,59.56,59.61,59.54,59.59,62100.0,47.6843,47.7243,47.6682,47.7083,62100.0
2012-09-25 10:05:00,59.59,59.65,59.59,59.65,257700.0,47.7083,47.7563,47.7083,47.7563,257700.0
2012-09-25 10:10:00,59.65,59.69,59.59,59.63,18000.0,47.7563,47.7883,47.7083,47.7403,18000.0
2012-09-25 10:15:00,59.65,59.7,59.64,59.66,10900.0,47.7563,47.7963,47.7483,47.7643,10900.0
2012-09-25 10:20:00,59.67,59.7,59.67,59.67,11000.0,47.7723,47.7963,47.7723,47.7723,11000.0
2012-09-25 10:25:00,59.68,59.69,59.6,59.65,18500.0,47.7803,47.7883,47.7163,47.7563,18500.0
2012-09-25 10:30:00,59.65,59.67,59.63,59.65,4000.0,47.7563,47.7723,47.7403,47.7563,4000.0
2012-09-25 10:35:00,59.65,59.7,59.63,59.63,26200.0,47.7563,47.7963,47.7403,47.7403,26200.0
2012-09-25 10:40:00,59.63,59.68,59.62,59.64,8800.0,47.7403,47.7803,47.7323,47.7483,8800.0
2012-09-25 10:45:00,59.64,59.72,59.64,59.69,12400.0,47.7483,47.8124,47.7483,47.7883,12400.0
2012-09-25 10:50:00,59.69,59.7,59.67,59.68,5300.0,47.7883,47.7963,47.7723,47.7803,5300.0
2012-09-25 10:55:00,59.67,59.67,59.62,59.64,13100.0,47.7723,47.7723,47.7323,47.7483,13100.0
2012-09-25 11:00:00,59.65,59.73,59.65,59.73,3300.0,47.7563,47.8204,47.7563,47.8204,3300.0
2012-09-25 11:05:00,59.75,59.76,59.69,59.69,7800.0,47.8364,47.8444,47.7883,47.7883,7800.0
2012-09-25 11:10:00,59.7,59.71,59.7,59.7,1700.0,47.7963,47.8043,47.7963,47.7963,1700.0
2012-09-25 11:15:00,59.7,59.71,59.68,59.69,6000.0,47.7963,47.8043,47.7803,47.7883,6000.0
2012-09-25 11:20:00,59.69,59.69,59.61,59.61,5400.0,47.7883,47.7883,47.7243,47.7243,5400.0
2012-09-25 11:25:00,59.61,59.62,59.57,59.62,30200.0,47.7243,47.7323,47.6923,47.7323,30200.0
2012-09-25 11:30:00,59.63,59.63,59.62,59.63,3600.0,47.7403,47.7403,47.7323,47.7403,3600.0
2012-09-25 11:35:00,59.62,59.63,59.6,59.62,10200.0,47.7323,47.7403,47.7163,47.7323,10200.0
2012-09-25 11:40:00,59.63,59.63,59.51,59.51,134100.0,47.7403,47.7403,47.6442,47.6442,134100.0
2012-09-25 11:45:00,59.5,59.55,59.48,59.49,67200.0,47.6362,47.6762,47.6202,47.6282,67200.0
2012-09-25 11:50:00,59.49,59.53,59.49,59.52,8400.0,47.6282,47.6602,47.6282,47.6522,8400.0
2012-09-25 11:55:00,59.53,59.55,59.51,59.52,4200.0,47.6602,47.6762,47.6442,47.6522,4200.0
2012-09-25 12:00:00,59.52,59.52,59.43,59.44,29200.0,47.6522,47.6522,47.5802,47.5882,29200.0
2012-09-25 12:05:00,59.45,59.45,59.43,59.45,2800.0,47.5962,47.5962,47.5802,47.5962,2800.0
2012-09-25 12:10:00,59.47,59.47,59.46,59.46,1500.0,47.6122,47.6122,47.6042,47.6042,1500.0
2012-09-25 12:15:00,59.46,59.47,59.38,59.38,19900.0,47.6042,47.6122,47.5401,47.5401,19900.0
2012-09-25 12:20:00,59.37,59.39,59.37,59.39,1400.0,47.5321,47.5482,47.5321,47.5482,1400.0
2012-09-25 12:25:00,59.39,59.42,59.39,59.39,7300.0,47.5482,47.5722,47.5482,47.5482,7300.0
2012-09-25 12:30:00,59.38,59.43,59.38,59.4,7100.0,47.5401,47.5802,47.5401,47.5562,7100.0
2012-09-25 12:35:00,59.38,59.38,59.27,59.27,12800.0,47.5401,47.5401,47.4521,47.4521,12800.0
2012-09-25 12:40:00,59.26,59.27,59.16,59.21,23000.0,47.4441,47.4521,47.364,47.404,23000.0
2012-09-25 12:45:00,59.21,59.26,59.21,59.25,3300.0,47.404,47.4441,47.404,47.4361,3300.0
2012-09-25 12:50:00,59.26,59.28,59.26,59.26,6800.0,47.4441,47.4601,47.4441,47.4441,6800.0
2012-09-25 12:55:00,59.27,59.36,59.27,59.36,2000.0,47.4521,47.5241,47.4521,47.5241,2000.0
2012-09-25 13:00:00,59.36,59.37,59.29,59.3,4200.0,47.5241,47.5321,47.4681,47.4761,4200.0
2012-09-25 13:05:00,59.32,59.33,59.3,59.31,3600.0,47.4921,47.5001,47.4761,47.4841,3600.0
2012-09-25 13:10:00,59.33,59.4,59.33,59.39,11800.0,47.5001,47.5562,47.5001,47.5482,11800.0
2012-09-25 13:15:00,59.37,59.37,59.34,59.34,2600.0,47.5321,47.5321,47.5081,47.5081,2600.0
2012-09-25 13:20:00,59.33,59.33,59.29,59.32,3800.0,47.5001,47.5001,47.4681,47.4921,3800.0
2012-09-25 13:25:00,59.33,59.33,59.33,59.33,1400.0,47.5001,47.5001,47.5001,47.5001,1400.0
2012-09-25 13:30:00,59.33,59.46,59.33,59.46,30100.0,47.5001,47.6042,47.5001,47.6042,30100.0
2012-09-25 13:35:00,59.46,59.46,59.37,59.37,8300.0,47.6042,47.6042,47.5321,47.5321,8300.0
2012-09-25 13:40:00,59.36,59.36,59.29,59.29,3900.0,47.5241,47.5241,47.4681,47.4681,3900.0
2012-09-25 13:45:00,59.29,59.3,59.26,59.27,7700.0,47.4681,47.4761,47.4441,47.4521,7700.0
2012-09-25 13:50:00,59.29,59.29,59.26,59.28,2200.0,47.4681,47.4681,47.4441,47.4601,2200.0
2012-09-25 13:55:00,59.3,59.32,59.3,59.32,1600.0,47.4761,47.4921,47.4761,47.4921,1600.0
2012-09-25 14:00:00,59.31,59.32,59.28,59.28,4100.0,47.4841,47.4921,47.4601,47.4601,4100.0
2012-09-25 14:05:00,59.28,59.32,59.28,59.3,5300.0,47.4601,47.4921,47.4601,47.4761,5300.0
2012-09-25 14:10:00,59.3,59.35,59.3,59.35,4400.0,47.4761,47.5161,47.4761,47.5161,4400.0
2012-09-25 14:15:00,59.36,59.4,59.26,59.29,9300.0,47.5241,47.5562,47.4441,47.4681,9300.0
2012-09-25 14:20:00,59.26,59.26,59.19,59.21,8400.0,47.4441,47.4441,47.388,47.404,8400.0
2012-09-25 14:25:00,59.2,59.21,59.17,59.18,5400.0,47.396,47.404,47.372,47.38,5400.0
2012-09-25 14:30:00,59.19,59.21,59.19,59.21,3200.0,47.388,47.404,47.388,47.404,3200.0
2012-09-25 14:35:00,59.21,59.26,59.21,59.26,4000.0,47.404,47.4441,47.404,47.4441,4000.0
2012-09-25 14:40:00,59.27,59.27,59.22,59.22,4900.0,47.4521,47.4521,47.412,47.412,4900.0
2012-09-25 14:45:00,59.22,59.22,59.12,59.16,20000.0,47.412,47.412,47.332,47.364,20000.0
2012-09-25 14:50:00,59.17,59.17,59.12,59.14,8400.0,47.372,47.372,47.332,47.348,8400.0
2012-09-25 14:55:00,59.15,59.15,59.05,59.05,7800.0,47.356,47.356,47.2759,47.2759,7800.0
2012-09-25 15:00:00,59.04,59.07,59.01,59.03,14400.0,47.2679,47.292,47.2439,47.2599,14400.0
2012-09-25 15:05:00,59.03,59.04,58.91,58.91,25000.0,47.2599,47.2679,47.1639,47.1639,25000.0
2012-09-25 15:10:00,58.9,58.9,58.74,58.8,62200.0,47.1559,47.1559,47.0278,47.0758,62200.0
2012-09-25 15:15:00,58.8,58.8,58.72,58.73,35100.0,47.0758,47.0758,47.0117,47.0198,35100.0
2012-09-25 15:20:00,58.73,58.87,58.73,58.83,8500.0,47.0198,47.1318,47.0198,47.0998,8500.0
2012-09-25 15:25:00,58.83,58.86,58.8,58.86,11200.0,47.0998,47.1238,47.0758,47.1238,11200.0
2012-09-25 15:30:00,58.86,58.87,58.78,58.87,25200.0,47.1238,47.1318,47.0598,47.1318,25200.0
2012-09-25 15:35:00,58.87,58.89,58.74,58.74,44700.0,47.1318,47.1478,47.0278,47.0278,44700.0
2012-09-25 15:40:00,58.73,58.77,58.69,58.69,31000.0,47.0198,47.0518,46.9877,46.9877,31000.0
2012-09-25 15:45:00,58.69,58.69,58.56,58.59,56300.0,46.9877,46.9877,46.8836,46.9077,56300.0
2012-09-25 15:50:00,58.59,58.6,58.52,58.59,73500.0,46.9077,46.9157,46.8516,46.9077,73500.0
2012-09-25 15:55:00,58.59,58.6,58.51,58.54,171200.0,46.9077,46.9157,46.8436,46.8676,171200.0
2012-09-26 09:30:00,58.55,58.58,58.45,58.48,38000.0,46.8756,46.8997,46.7956,46.8196,38000.0
2012-09-26 09:35:00,58.5,58.5,58.39,58.44,35400.0,46.8356,46.8356,46.7475,46.7876,35400.0
2012-09-26 09:40:00,58.4,58.4,58.31,58.37,15600.0,46.7555,46.7555,46.6835,46.7315,15600.0
2012-09-26 09:45:00,58.35,58.37,58.28,58.32,27000.0,46.7155,46.7315,46.6595,46.6915,27000.0
2012-09-26 09:50:00,58.32,58.39,58.31,58.39,31800.0,46.6915,46.7475,46.6835,46.7475,31800.0
2012-09-26 09:55:00,58.4,58.43,58.38,58.43,23800.0,46.7555,46.7796,46.7395,46.7796,23800.0
2012-09-26 10:00:00,58.4,58.44,58.32,58.44,26500.0,46.7555,46.7876,46.6915,46.7876,26500.0
2012-09-26 10:05:00,58.44,58.46,58.38,58.45,12700.0,46.7876,46.8036,46.7395,46.7956,12700.0
2012-09-26 10:10:00,58.46,58.47,58.42,58.42,7200.0,46.8036,46.8116,46.7716,46.7716,7200.0
2012-09-26 10:15:00,58.45,58.47,58.39,58.47,11300.0,46.7956,46.8116,46.7475,46.8116,11300.0
2012-09-26 10:20:00,58.46,58.47,58.3,58.35,28700.0,46.8036,46.8116,46.6755,46.7155,28700.0
2012-09-26 10:25:00,58.35,58.35,58.29,58.29,4300.0,46.7155,46.7155,46.6675,46.6675,4300.0
2012-09-26 10:30:00,58.29,58.35,58.25,58.3,22600.0,46.6675,46.7155,46.6355,46.6755,22600.0
2012-09-26 10:35:00,58.29,58.31,58.14,58.21,31000.0,46.6675,46.6835,46.5474,46.6034,31000.0
2012-09-26 10:40:00,58.21,58.29,58.2,58.29,26800.0,46.6034,46.6675,46.5954,46.6675,26800.0
2012-09-26 10:45:00,58.28,58.31,58.26,58.29,12700.0,46.6595,46.6835,46.6435,46.6675,12700.0
2012-09-26 10:50:00,58.3,58.33,58.25,58.28,40100.0,46.6755,46.6995,46.6355,46.6595,40100.0
2012-09-26 10:55:00,58.27,58.27,58.17,58.17,17100.0,46.6515,46.6515,46.5714,46.5714,17100.0
2012-09-26 11:00:00,58.17,58.31,58.17,58.28,17400.0,46.5714,46.6835,46.5714,46.6595,17400.0
2012-09-26 11:05:00,58.3,58.34,58.3,58.33,36000.0,46.6755,46.7075,46.6755,46.6995,36000.0
2012-09-26 11:10:00,58.32,58.33,58.26,58.3,15100.0,46.6915,46.6995,46.6435,46.6755,15100.0
2012-09-26 11:15:00,58.3,58.43,58.29,58.43,13200.0,46.6755,46.7796,46.6675,46.7796,13200.0
2012-09-26 11:20:00,58.42,58.43,58.36,58.43,6700.0,46.7716,46.7796,46.7235,46.7796,6700.0
2012-09-26 11:25:00,58.42,58.45,58.41,58.43,8700.0,46.7716,46.7956,46.7636,46.7796,8700.0
2012-09-26 11:30:00,58.42,58.42,58.34,58.35,12600.0,46.7716,46.7716,46.7075,46.7155,12600.0
2012-09-26 11:35:00,58.33,58.36,58.32,58.36,7000.0,46.6995,46.7235,46.6915,46.7235,7000.0
2012-09-26 11:40:00,58.36,58.45,58.36,58.45,5800.0,46.7235,46.7956,46.7235,46.7956,5800.0
2012-09-26 11:45:00,58.46,58.5,58.42,58.42,15500.0,46.8036,46.8356,46.7716,46.7716,15500.0
2012-09-26 11:50:00,58.42,58.42,58.39,58.4,7300.0,46.7716,46.7716,46.7475,46.7555,7300.0
2012-09-26 11:55:00,58.42,58.46,58.42,58.45,7500.0,46.7716,46.8036,46.7716,46.7956,7500.0
2012-09-26 12:00:00,58.46,58.54,58.46,58.54,8100.0,46.8036,46.8676,46.8036,46.8676,8100.0
2012-09-26 12:05:00,58.55,58.63,58.54,58.62,28100.0,46.8756,46.9397,46.8676,46.9317,28100.0
2012-09-26 12:10:00,58.62,58.66,58.59,58.61,26300.0,46.9317,46.9637,46.9077,46.9237,26300.0
2012-09-26 12:15:00,58.61,58.65,58.6,58.6,22500.0,46.9237,46.9557,46.9157,46.9157,22500.0
2012-09-26 12:20:00,58.6,58.6,58.54,58.58,6900.0,46.9157,46.9157,46.8676,46.8997,6900.0
2012-09-26 12:25:00,58.58,58.59,58.52,58.54,2900.0,46.8997,46.9077,46.8516,46.8676,2900.0
2012-09-26 12:30:00,58.52,58.53,58.51,58.53,600.0,46.8516,46.8596,46.8436,46.8596,600.0
2012-09-26 12:35:00,58.53,58.55,58.53,58.55,600.0,46.8596,46.8756,46.8596,46.8756,600.0
2012-09-26 12:40:00,58.56,58.56,58.53,58.53,5000.0,46.8836,46.8836,46.8596,46.8596,5000.0
2012-09-26 12:45:00,58.54,58.54,58.48,58.48,3100.0,46.8676,46.8676,46.8196,46.8196,3100.0
2012-09-26 12:50:00,58.48,58.52,58.47,58.52,7200.0,46.8196,46.8516,46.8116,46.8516,7200.0
2012-09-26 12:55:00,58.53,58.65,58.53,58.64,17200.0,46.8596,46.9557,46.8596,46.9477,17200.0
2012-09-26 13:00:00,58.64,58.65,58.58,58.58,10400.0,46.9477,46.9557,46.8997,46.8997,10400.0
2012-09-26 13:05:00,58.58,58.66,58.55,58.55,31000.0,46.8997,46.9637,46.8756,46.8756,31000.0
2012-09-26 13:10:00,58.54,58.55,58.54,58.55,2000.0,46.8676,46.8756,46.8676,46.8756,2000.0
2012-09-26 13:15:00,58.53,58.56,58.51,58.56,3000.0,46.8596,46.8836,46.8436,46.8836,3000.0
2012-09-26 13:20:00,58.55,58.61,58.55,58.61,2000.0,46.8756,46.9237,46.8756,46.9237,2000.0
2012-09-26 13:25:00,58.63,58.67,58.63,58.64,7100.0,46.9397,46.9717,46.9397,46.9477,7100.0
2012-09-26 13:30:00,58.65,58.66,58.61,58.63,14100.0,46.9557,46.9637,46.9237,46.9397,14100.0
2012-09-26 13:35:00,58.62,58.62,58.57,58.6,7800.0,46.9317,46.9317,46.8917,46.9157,7800.0
2012-09-26 13:40:00,58.6,58.65,58.59,58.65,8200.0,46.9157,46.9557,46.9077,46.9557,8200.0
2012-09-26 13:45:00,58.65,58.65,58.52,58.55,12500.0,46.9557,46.9557,46.8516,46.8756,12500.0
2012-09-26 13:50:00,58.56,58.62,58.56,58.56,13800.0,46.8836,46.9317,46.8836,46.8836,13800.0
2012-09-26 13:55:00,58.54,58.54,58.47,58.48,19400.0,46.8676,46.8676,46.8116,46.8196,19400.0
2012-09-26 14:00:00,58.48,58.62,58.48,58.57,22400.0,46.8196,46.9317,46.8196,46.8917,22400.0
2012-09-26 14:05:00,58.58,58.64,58.56,58.58,15100.0,46.8997,46.9477,46.8836,46.8997,15100.0
2012-09-26 14:10:00,58.58,58.58,58.54,58.55,7600.0,46.8997,46.8997,46.8676,46.8756,7600.0
2012-09-26 14:15:00,58.56,58.61,58.55,58.61,1400.0,46.8836,46.9237,46.8756,46.9237,1400.0
2012-09-26 14:20:00,58.62,58.63,58.57,58.57,4700.0,46.9317,46.9397,46.8917,46.8917,4700.0
2012-09-26 14:25:00,58.57,58.64,58.52,58.53,9200.0,46.8917,46.9477,46.8516,46.8596,9200.0
2012-09-26 14:30:00,58.53,58.58,58.48,58.58,4900.0,46.8596,46.8997,46.8196,46.8997,4900.0
2012-09-26 14:35:00,58.58,58.59,58.52,58.55,8800.0,46.8997,46.9077,46.8516,46.8756,8800.0
2012-09-26 14:40:00,58.55,58.57,58.54,58.56,4800.0,46.8756,46.8917,46.8676,46.8836,4800.0
2012-09-26 14:45:00,58.56,58.56,58.53,58.56,12300.0,46.8836,46.8836,46.8596,46.8836,12300.0
2012-09-26 14:50:00,58.55,58.55,58.48,58.49,11500.0,46.8756,46.8756,46.8196,46.8276,11500.0
2012-09-26 14:55:00,58.49,58.58,58.48,58.58,18200.0,46.8276,46.8997,46.8196,46.8997,18200.0
2012-09-26 15:00:00,58.58,58.58,58.54,58.54,12900.0,46.8997,46.8997,46.8676,46.8676,12900.0
2012-09-26 15:05:00,58.54,58.54,58.48,58.49,16100.0,46.8676,46.8676,46.8196,46.8276,16100.0
2012-09-26 15:10:00,58.5,58.53,58.49,58.51,5200.0,46.8356,46.8596,46.8276,46.8436,5200.0
2012-09-26 15:15:00,58.52,58.59,58.52,58.54,21500.0,46.8516,46.9077,46.8516,46.8676,21500.0
2012-09-26 15:20:00,58.54,58.56,58.53,58.55,15200.0,46.8676,46.8836,46.8596,46.8756,15200.0
2012-09-26 15:25:00,58.54,58.55,58.51,58.52,20500.0,46.8676,46.8756,46.8436,46.8516,20500.0
2012-09-26 15:30:00,58.48,58.52,58.47,58.52,5600.0,46.8196,46.8516,46.8116,46.8516,5600.0
2012-09-26 15:35:00,58.49,58.51,58.45,58.47,8600.0,46.8276,46.8436,46.7956,46.8116,8600.0
2012-09-26 15:40:00,58.47,58.49,58.42,58.48,39200.0,46.8116,46.8276,46.7716,46.8196,39200.0
2012-09-26 15:45:00,58.48,58.48,58.38,58.41,33900.0,46.8196,46.8196,46.7395,46.7636,33900.0
2012-09-26 15:50:00,58.4,58.52,58.38,58.5,78200.0,46.7555,46.8516,46.7395,46.8356,78200.0
2012-09-26 15:55:00,58.5,58.5,58.3,58.36,150100.0,46.8356,46.8356,46.6755,46.7235,150100.0
2012-09-27 09:30:00,59.29,59.35,59.24,59.28,34700.0,47.4681,47.5161,47.4281,47.4601,34700.0
2012-09-27 09:35:00,59.27,59.33,59.25,59.33,8200.0,47.4521,47.5001,47.4361,47.5001,8200.0
2012-09-27 09:40:00,59.3,59.33,59.2,59.22,16600.0,47.4761,47.5001,47.396,47.412,16600.0
2012-09-27 09:45:00,59.2,59.3,59.2,59.3,4400.0,47.396,47.4761,47.396,47.4761,4400.0
2012-09-27 09:50:00,59.29,59.29,59.25,59.25,700.0,47.4681,47.4681,47.4361,47.4361,700.0
2012-09-27 09:55:00,59.2,59.22,59.18,59.2,7000.0,47.396,47.412,47.38,47.396,7000.0
2012-09-27 10:00:00,59.19,59.26,59.12,59.14,25700.0,47.388,47.4441,47.332,47.348,25700.0
2012-09-27 10:05:00,59.14,59.19,59.12,59.17,23000.0,47.348,47.388,47.332,47.372,23000.0
2012-09-27 10:10:00,59.17,59.22,59.15,59.21,15000.0,47.372,47.412,47.356,47.404,15000.0
2012-09-27 10:15:00,59.25,59.27,59.25,59.25,3400.0,47.4361,47.4521,47.4361,47.4361,3400.0
2012-09-27 10:20:00,59.24,59.27,59.2,59.27,11500.0,47.4281,47.4521,47.396,47.4521,11500.0
2012-09-27 10:25:00,59.24,59.25,59.21,59.22,7600.0,47.4281,47.4361,47.404,47.412,7600.0
2012-09-27 10:30:00,59.21,59.28,59.2,59.25,2200.0,47.404,47.4601,47.396,47.4361,2200.0
2012-09-27 10:35:00,59.23,59.25,59.2,59.21,3600.0,47.4201,47.4361,47.396,47.404,3600.0
2012-09-27 10:40:00,59.2,59.24,59.2,59.23,1700.0,47.396,47.4281,47.396,47.4201,1700.0
2012-09-27 10:45:00,59.21,59.28,59.2,59.25,11400.0,47.404,47.4601,47.396,47.4361,11400.0
2012-09-27 10:50:00,59.24,59.27,59.24,59.27,3300.0,47.4281,47.4521,47.4281,47.4521,3300.0
2012-09-27 10:55:00,59.26,59.32,59.26,59.28,3600.0,47.4441,47.4921,47.4441,47.4601,3600.0
2012-09-27 11:00:00,59.3,59.31,59.27,59.27,3000.0,47.4761,47.4841,47.4521,47.4521,3000.0
2012-09-27 11:05:00,59.26,59.26,59.23,59.24,131200.0,47.4441,47.4441,47.4201,47.4281,131200.0
2012-09-27 11:10:00,59.23,59.23,59.2,59.22,3800.0,47.4201,47.4201,47.396,47.412,3800.0
2012-09-27 11:15:00,59.21,59.22,59.18,59.18,2500.0,47.404,47.412,47.38,47.38,2500.0
2012-09-27 11:20:00,59.19,59.23,59.17,59.18,12800.0,47.388,47.4201,47.372,47.38,12800.0
2012-09-27 11:25:00,59.17,59.19,59.1,59.18,59500.0,47.372,47.388,47.316,47.38,59500.0
2012-09-27 11:30:00,59.16,59.17,59.15,59.17,14500.0,47.364,47.372,47.356,47.372,14500.0
2012-09-27 11:35:00,59.18,59.23,59.18,59.21,16100.0,47.38,47.4201,47.38,47.404,16100.0
2012-09-27 11:40:00,59.21,59.25,59.21,59.25,10800.0,47.404,47.4361,47.404,47.4361,10800.0
2012-09-27 11:45:00,59.25,59.28,59.24,59.25,15000.0,47.4361,47.4601,47.4281,47.4361,15000.0
2012-09-27 11:50:00,59.24,59.29,59.24,59.27,7600.0,47.4281,47.4681,47.4281,47.4521,7600.0
2012-09-27 11:55:00,59.28,59.44,59.28,59.44,18500.0,47.4601,47.5882,47.4601,47.5882,18500.0
2012-09-27 12:00:00,59.43,59.53,59.43,59.52,11300.0,47.5802,47.6602,47.5802,47.6522,11300.0
2012-09-27 12:05:00,59.52,59.54,59.47,59.47,35300.0,47.6522,47.6682,47.6122,47.6122,35300.0
2012-09-27 12:10:00,59.48,59.55,59.48,59.54,8600.0,47.6202,47.6762,47.6202,47.6682,8600.0
2012-09-27 12:15:00,59.53,59.57,59.53,59.57,6800.0,47.6602,47.6923,47.6602,47.6923,6800.0
2012-09-27 12:20:00,59.56,59.56,59.55,59.56,4500.0,47.6843,47.6843,47.6762,47.6843,4500.0
2012-09-27 12:25:00,59.58,59.68,59.58,59.66,29200.0,47.7003,47.7803,47.7003,47.7643,29200.0
2012-09-27 12:30:00,59.66,59.71,59.66,59.7,6000.0,47.7643,47.8043,47.7643,47.7963,6000.0
2012-09-27 12:35:00,59.67,59.68,59.65,59.68,2700.0,47.7723,47.7803,47.7563,47.7803,2700.0
2012-09-27 12:40:00,59.66,59.67,59.64,59.65,2800.0,47.7643,47.7723,47.7483,47.7563,2800.0
2012-09-27 12:45:00,59.66,59.7,59.66,59.68,10000.0,47.7643,47.7963,47.7643,47.7803,10000.0
2012-09-27 12:50:00,59.66,59.66,59.66,59.66,100.0,47.7643,47.7643,47.7643,47.7643,100.0
2012-09-27 12:55:00,59.65,59.68,59.65,59.67,12100.0,47.7563,47.7803,47.7563,47.7723,12100.0
2012-09-27 13:00:00,59.65,59.66,59.63,59.63,9100.0,47.7563,47.7643,47.7403,47.7403,9100.0
2012-09-27 13:05:00,59.63,59.64,59.63,59.63,2300.0,47.7403,47.7483,47.7403,47.7403,2300.0
2012-09-27 13:10:00,59.63,59.64,59.62,59.64,3800.0,47.7403,47.7483,47.7323,47.7483,3800.0
2012-09-27 13:15:00,59.64,59.67,59.64,59.66,17200.0,47.7483,47.7723,47.7483,47.7643,17200.0
2012-09-27 13:20:00,59.67,59.68,59.67,59.68,1800.0,47.7723,47.7803,47.7723,47.7803,1800.0
2012-09-27 13:25:00,59.67,59.69,59.67,59.67,1900.0,47.7723,47.7883,47.7723,47.7723,1900.0
2012-09-27 13:30:00,59.69,59.72,59.69,59.72,4000.0,47.7883,47.8124,47.7883,47.8124,4000.0
2012-09-27 13:35:00,59.74,59.78,59.74,59.77,6000.0,47.8284,47.8604,47.8284,47.8524,6000.0
2012-09-27 13:40:00,59.77,59.82,59.77,59.79,33900.0,47.8524,47.8924,47.8524,47.8684,33900.0
2012-09-27 13:45:00,59.79,59.81,59.75,59.76,5300.0,47.8684,47.8844,47.8364,47.8444,5300.0
2012-09-27 13:50:00,59.75,59.75,59.7,59.7,4900.0,47.8364,47.8364,47.7963,47.7963,4900.0
2012-09-27 13:55:00,59.69,59.75,59.68,59.74,3300.0,47.7883,47.8364,47.7803,47.8284,3300.0
2012-09-27 14:00:00,59.75,59.77,59.71,59.72,11700.0,47.8364,47.8524,47.8043,47.8124,11700.0
2012-09-27 14:05:00,59.72,59.76,59.72,59.74,6100.0,47.8124,47.8444,47.8124,47.8284,6100.0
2012-09-27 14:10:00,59.74,59.79,59.74,59.78,9700.0,47.8284,47.8684,47.8284,47.8604,9700.0
2012-09-27 14:15:00,59.78,59.79,59.76,59.77,4900.0,47.8604,47.8684,47.8444,47.8524,4900.0
2012-09-27 14:20:00,59.78,59.8,59.77,59.77,6000.0,47.8604,47.8764,47.8524,47.8524,6000.0
2012-09-27 14:25:00,59.78,59.8,59.77,59.77,9400.0,47.8604,47.8764,47.8524,47.8524,9400.0
2012-09-27 14:30:00,59.78,59.78,59.74,59.77,12500.0,47.8604,47.8604,47.8284,47.8524,12500.0
2012-09-27 14:35:00,59.77,59.8,59.75,59.78,14300.0,47.8524,47.8764,47.8364,47.8604,14300.0
2012-09-27 14:40:00,59.77,59.79,59.75,59.79,9300.0,47.8524,47.8684,47.8364,47.8684,9300.0
2012-09-27 14:45:00,59.79,59.8,59.79,59.79,4500.0,47.8684,47.8764,47.8684,47.8684,4500.0
2012-09-27 14:50:00,59.81,59.83,59.7,59.72,30900.0,47.8844,47.9004,47.7963,47.8124,30900.0
2012-09-27 14:55:00,59.7,59.72,59.7,59.72,3000.0,47.7963,47.8124,47.7963,47.8124,3000.0
2012-09-27 15:00:00,59.71,59.72,59.68,59.69,20200.0,47.8043,47.8124,47.7803,47.7883,20200.0
2012-09-27 15:05:00,59.69,59.72,59.69,59.72,5100.0,47.7883,47.8124,47.7883,47.8124,5100.0
2012-09-27 15:10:00,59.72,59.72,59.7,59.7,4100.0,47.8124,47.8124,47.7963,47.7963,4100.0
2012-09-27 15:15:00,59.69,59.69,59.66,59.68,5700.0,47.7883,47.7883,47.7643,47.7803,5700.0
2012-09-27 15:20:00,59.67,59.7,59.67,59.68,8900.0,47.7723,47.7963,47.7723,47.7803,8900.0
2012-09-27 15:25:00,59.68,59.74,59.68,59.72,17000.0,47.7803,47.8284,47.7803,47.8124,17000.0
2012-09-27 15:30:00,59.72,59.77,59.71,59.77,14300.0,47.8124,47.8524,47.8043,47.8524,14300.0
2012-09-27 15:35:00,59.78,59.8,59.73,59.74,17400.0,47.8604,47.8764,47.8204,47.8284,17400.0
2012-09-27 15:40:00,59.73,59.79,59.71,59.72,38300.0,47.8204,47.8684,47.8043,47.8124,38300.0
2012-09-27 15:45:00,59.72,59.72,59.63,59.63,47700.0,47.8124,47.8124,47.7403,47.7403,47700.0
2012-09-27 15:50:00,59.63,59.67,59.58,59.64,73600.0,47.7403,47.7723,47.7003,47.7483,73600.0
2012-09-27 15:55:00,59.64,59.65,59.57,59.61,225000.0,47.7483,47.7563,47.6923,47.7243,225000.0
2012-09-28 09:30:00,59.4,59.4,59.19,59.27,76100.0,47.5562,47.5562,47.388,47.4521,76100.0
2012-09-28 09:35:00,59.28,59.39,59.28,59.35,10600.0,47.4601,47.5482,47.4601,47.5161,10600.0
2012-09-28 09:40:00,59.32,59.38,59.21,59.23,11800.0,47.4921,47.5401,47.404,47.4201,11800.0
2012-09-28 09:45:00,59.24,59.25,59.13,59.19,14100.0,47.4281,47.4361,47.34,47.388,14100.0
2012-09-28 09:50:00,59.19,59.19,59.11,59.15,8200.0,47.388,47.388,47.324,47.356,8200.0
2012-09-28 09:55:00,59.13,59.16,59.08,59.1,39700.0,47.34,47.364,47.3,47.316,39700.0
2012-09-28 10:00:00,59.11,59.22,59.11,59.22,34800.0,47.324,47.412,47.324,47.412,34800.0
2012-09-28 10:05:00,59.23,59.3,59.22,59.22,44400.0,47.4201,47.4761,47.412,47.412,44400.0
2012-09-28 10:10:00,59.23,59.26,59.15,59.23,10400.0,47.4201,47.4441,47.356,47.4201,10400.0
2012-09-28 10:15:00,59.17,59.17,59.09,59.09,28200.0,47.372,47.372,47.308,47.308,28200.0
2012-09-28 10:20:00,59.12,59.15,59.06,59.13,31600.0,47.332,47.356,47.284,47.34,31600.0
2012-09-28 10:25:00,59.13,59.13,59.07,59.09,4300.0,47.34,47.34,47.292,47.308,4300.0
2012-09-28 10:30:00,59.09,59.18,59.09,59.18,4900.0,47.308,47.38,47.308,47.38,4900.0
2012-09-28 10:35:00,59.18,59.24,59.17,59.22,3900.0,47.38,47.4281,47.372,47.412,3900.0
2012-09-28 10:40:00,59.21,59.21,59.17,59.2,12200.0,47.404,47.404,47.372,47.396,12200.0
2012-09-28 10:45:00,59.18,59.21,59.17,59.2,6800.0,47.38,47.404,47.372,47.396,6800.0
2012-09-28 10:50:00,59.2,59.26,59.19,59.2,17900.0,47.396,47.4441,47.388,47.396,17900.0
2012-09-28 10:55:00,59.19,59.19,59.17,59.18,6100.0,47.388,47.388,47.372,47.38,6100.0
2012-09-28 11:00:00,59.19,59.2,59.12,59.18,299500.0,47.388,47.396,47.332,47.38,299500.0
2012-09-28 11:05:00,59.19,59.19,59.11,59.15,41600.0,47.388,47.388,47.324,47.356,41600.0
2012-09-28 11:10:00,59.14,59.14,59.09,59.09,8000.0,47.348,47.348,47.308,47.308,8000.0
2012-09-28 11:15:00,59.08,59.11,59.07,59.09,67700.0,47.3,47.324,47.292,47.308,67700.0
2012-09-28 11:20:00,59.09,59.1,59.05,59.1,26800.0,47.308,47.316,47.2759,47.316,26800.0
2012-09-28 11:25:00,59.09,59.09,59.03,59.03,54200.0,47.308,47.308,47.2599,47.2599,54200.0
2012-09-28 11:30:00,59.04,59.13,59.04,59.07,32300.0,47.2679,47.34,47.2679,47.292,32300.0
2012-09-28 11:35:00,59.05,59.05,59.03,59.04,31000.0,47.2759,47.2759,47.2599,47.2679,31000.0
2012-09-28 11:40:00,59.08,59.08,59.08,59.08,8400.0,47.3,47.3,47.3,47.3,8400.0
2012-09-28 11:45:00,59.09,59.16,59.09,59.15,16900.0,47.308,47.364,47.308,47.356,16900.0
2012-09-28 11:50:00,59.14,59.14,59.07,59.07,26500.0,47.348,47.348,47.292,47.292,26500.0
2012-09-28 11:55:00,59.08,59.09,59.07,59.08,15400.0,47.3,47.308,47.292,47.3,15400.0
2012-09-28 12:00:00,59.09,59.21,59.09,59.17,39100.0,47.308,47.404,47.308,47.372,39100.0
2012-09-28 12:05:00,59.17,59.25,59.17,59.24,17400.0,47.372,47.4361,47.372,47.4281,17400.0
2012-09-28 12:10:00,59.25,59.32,59.25,59.26,22700.0,47.4361,47.4921,47.4361,47.4441,22700.0
2012-09-28 12:15:00,59.26,59.36,59.26,59.29,42100.0,47.4441,47.5241,47.4441,47.4681,42100.0
2012-09-28 12:20:00,59.29,59.29,59.23,59.24,28800.0,47.4681,47.4681,47.4201,47.4281,28800.0
2012-09-28 12:25:00,59.22,59.23,59.18,59.2,31600.0,47.412,47.4201,47.38,47.396,31600.0
2012-09-28 12:30:00,59.2,59.21,59.19,59.19,21400.0,47.396,47.404,47.388,47.388,21400.0
2012-09-28 12:35:00,59.2,59.25,59.19,59.25,43400.0,47.396,47.4361,47.388,47.4361,43400.0
2012-09-28 12:40:00,59.25,59.25,59.18,59.21,15900.0,47.4361,47.4361,47.38,47.404,15900.0
2012-09-28 12:45:00,59.18,59.22,59.18,59.21,18700.0,47.38,47.412,47.38,47.404,18700.0
2012-09-28 12:50:00,59.2,59.2,59.17,59.18,17900.0,47.396,47.396,47.372,47.38,17900.0
2012-09-28 12:55:00,59.17,59.19,59.17,59.19,20400.0,47.372,47.388,47.372,47.388,20400.0
2012-09-28 13:00:00,59.19,59.19,59.18,59.19,16700.0,47.388,47.388,47.38,47.388,16700.0
2012-09-28 13:05:00,59.19,59.19,59.14,59.15,33300.0,47.388,47.388,47.348,47.356,33300.0
2012-09-28 13:10:00,59.15,59.19,59.11,59.13,33100.0,47.356,47.388,47.324,47.34,33100.0
2012-09-28 13:15:00,59.13,59.17,59.12,59.12,23100.0,47.34,47.372,47.332,47.332,23100.0
2012-09-28 13:20:00,59.12,59.22,59.12,59.22,12100.0,47.332,47.412,47.332,47.412,12100.0
2012-09-28 13:25:00,59.22,59.22,59.19,59.22,6500.0,47.412,47.412,47.388,47.412,6500.0
2012-09-28 13:30:00,59.22,59.26,59.22,59.25,3000.0,47.412,47.4441,47.412,47.4361,3000.0
2012-09-28 13:35:00,59.26,59.37,59.26,59.33,14100.0,47.4441,47.5321,47.4441,47.5001,14100.0
2012-09-28 13:40:00,59.34,59.42,59.34,59.37,11600.0,47.5081,47.5722,47.5081,47.5321,11600.0
2012-09-28 13:45:00,59.36,59.37,59.34,59.36,3800.0,47.5241,47.5321,47.5081,47.5241,3800.0
2012-09-28 13:50:00,59.36,59.36,59.35,59.36,4100.0,47.5241,47.5241,47.5161,47.5241,4100.0
2012-09-28 13:55:00,59.35,59.37,59.35,59.35,7500.0,47.5161,47.5321,47.5161,47.5161,7500.0
2012-09-28 14:00:00,59.35,59.37,59.3,59.33,15800.0,47.5161,47.5321,47.4761,47.5001,15800.0
2012-09-28 14:05:00,59.32,59.32,59.25,59.25,7500.0,47.4921,47.4921,47.4361,47.4361,7500.0
2012-09-28 14:10:00,59.27,59.33,59.25,59.29,14200.0,47.4521,47.5001,47.4361,47.4681,14200.0
2012-09-28 14:15:00,59.28,59.28,59.24,59.26,13600.0,47.4601,47.4601,47.4281,47.4441,13600.0
2012-09-28 14:20:00,59.27,59.27,59.2,59.23,14000.0,47.4521,47.4521,47.396,47.4201,14000.0
2012-09-28 14:25:00,59.21,59.23,59.18,59.18,9200.0,47.404,47.4201,47.38,47.38,9200.0
2012-09-28 14:30:00,59.18,59.18,59.11,59.14,28000.0,47.38,47.38,47.324,47.348,28000.0
2012-09-28 14:35:00,59.14,59.16,59.1,59.16,11400.0,47.348,47.364,47.316,47.364,11400.0
2012-09-28 14:40:00,59.14,59.14,59.1,59.12,25400.0,47.348,47.348,47.316,47.332,25400.0
2012-09-28 14:45:00,59.13,59.13,59.11,59.11,128300.0,47.34,47.34,47.324,47.324,128300.0
2012-09-28 14:50:00,59.11,59.13,59.08,59.12,17600.0,47.324,47.34,47.3,47.332,17600.0
2012-09-28 14:55:00,59.11,59.14,59.1,59.14,11500.0,47.324,47.348,47.316,47.348,11500.0
2012-09-28 15:00:00,59.13,59.15,59.09,59.14,10400.0,47.34,47.356,47.308,47.348,10400.0
2012-09-28 15:05:00,59.12,59.13,59.12,59.12,3600.0,47.332,47.34,47.332,47.332,3600.0
2012-09-28 15:10:00,59.13,59.15,59.11,59.11,3300.0,47.34,47.356,47.324,47.324,3300.0
2012-09-28 15:15:00,59.11,59.19,59.1,59.1,19600.0,47.324,47.388,47.316,47.316,19600.0
2012-09-28 15:20:00,59.1,59.15,59.1,59.13,13900.0,47.316,47.356,47.316,47.34,13900.0
2012-09-28 15:25:00,59.12,59.13,59.04,59.1,10900.0,47.332,47.34,47.2679,47.316,10900.0
2012-09-28 15:30:00,59.09,59.14,59.06,59.07,31600.0,47.308,47.348,47.284,47.292,31600.0
2012-09-28 15:35:00,59.06,59.1,59.02,59.04,17200.0,47.284,47.316,47.2519,47.2679,17200.0
2012-09-28 15:40:00,59.02,59.15,59.02,59.15,18600.0,47.2519,47.356,47.2519,47.356,18600.0
2012-09-28 15:45:00,59.15,59.26,59.15,59.19,35900.0,47.356,47.4441,47.356,47.388,35900.0
2012-09-28 15:50:00,59.2,59.24,59.13,59.14,33600.0,47.396,47.4281,47.34,47.348,33600.0
2012-09-28 15:55:00,59.15,59.21,59.11,59.14,57600.0,47.356,47.404,47.324,47.348,57600.0
2012-10-01 09:30:00,59.56,59.78,59.33,59.74,123700.0,47.6843,47.8604,47.5001,47.8284,123700.0
2012-10-01 09:35:00,59.75,59.78,59.71,59.76,14300.0,47.8364,47.8604,47.8043,47.8444,14300.0
2012-10-01 09:40:00,59.76,59.76,59.7,59.71,6600.0,47.8444,47.8444,47.7963,47.8043,6600.0
2012-10-01 09:45:00,59.72,59.74,59.67,59.74,6400.0,47.8124,47.8284,47.7723,47.8284,6400.0
2012-10-01 09:50:00,59.74,59.75,59.69,59.71,22600.0,47.8284,47.8364,47.7883,47.8043,22600.0
2012-10-01 09:55:00,59.68,59.76,59.68,59.72,17900.0,47.7803,47.8444,47.7803,47.8124,17900.0
2012-10-01 10:00:00,59.75,60.21,59.75,60.21,68500.0,47.8364,48.2047,47.8364,48.2047,68500.0
2012-10-01 10:05:00,60.21,60.31,60.2,60.29,53400.0,48.2047,48.2847,48.1966,48.2687,53400.0
2012-10-01 10:10:00,60.32,60.32,60.27,60.32,16800.0,48.2927,48.2927,48.2527,48.2927,16800.0
2012-10-01 10:15:00,60.32,60.33,60.29,60.29,10700.0,48.2927,48.3007,48.2687,48.2687,10700.0
2012-10-01 10:20:00,60.29,60.29,60.27,60.27,10100.0,48.2687,48.2687,48.2527,48.2527,10100.0
2012-10-01 10:25:00,60.27,60.27,60.18,60.23,19500.0,48.2527,48.2527,48.1806,48.2207,19500.0
2012-10-01 10:30:00,60.21,60.23,60.19,60.23,10700.0,48.2047,48.2207,48.1886,48.2207,10700.0
2012-10-01 10:35:00,60.22,60.3,60.22,60.29,39100.0,48.2127,48.2767,48.2127,48.2687,39100.0
2012-10-01 10:40:00,60.29,60.29,60.15,60.19,42900.0,48.2687,48.2687,48.1566,48.1886,42900.0
2012-10-01 10:45:00,60.2,60.2,60.17,60.17,4100.0,48.1966,48.1966,48.1726,48.1726,4100.0
2012-10-01 10:50:00,60.16,60.21,60.16,60.18,15300.0,48.1646,48.2047,48.1646,48.1806,15300.0
2012-10-01 10:55:00,60.18,60.2,60.14,60.14,6500.0,48.1806,48.1966,48.1486,48.1486,6500.0
2012-10-01 11:00:00,60.18,60.27,60.18,60.27,9000.0,48.1806,48.2527,48.1806,48.2527,9000.0
2012-10-01 11:05:00,60.29,60.29,60.27,60.27,5300.0,48.2687,48.2687,48.2527,48.2527,5300.0
2012-10-01 11:10:00,60.29,60.36,60.27,60.35,26700.0,48.2687,48.3247,48.2527,48.3167,26700.0
2012-10-01 11:15:00,60.31,60.31,60.26,60.26,6500.0,48.2847,48.2847,48.2447,48.2447,6500.0
2012-10-01 11:20:00,60.26,60.26,60.26,60.26,0.0,48.2447,48.2447,48.2447,48.2447,0.0
2012-10-01 11:25:00,60.26,60.31,60.23,60.23,8400.0,48.2447,48.2847,48.2207,48.2207,8400.0
2012-10-01 11:30:00,60.26,60.27,60.23,60.27,7500.0,48.2447,48.2527,48.2207,48.2527,7500.0
2012-10-01 11:35:00,60.27,60.27,60.23,60.23,16300.0,48.2527,48.2527,48.2207,48.2207,16300.0
2012-10-01 11:40:00,60.25,60.28,60.25,60.28,4200.0,48.2367,48.2607,48.2367,48.2607,4200.0
2012-10-01 11:45:00,60.26,60.28,60.25,60.25,17400.0,48.2447,48.2607,48.2367,48.2367,17400.0
2012-10-01 11:50:00,60.24,60.24,60.2,60.2,6700.0,48.2287,48.2287,48.1966,48.1966,6700.0
2012-10-01 11:55:00,60.19,60.2,60.14,60.14,7900.0,48.1886,48.1966,48.1486,48.1486,7900.0
2012-10-01 12:00:00,60.14,60.23,60.14,60.22,18500.0,48.1486,48.2207,48.1486,48.2127,18500.0
2012-10-01 12:05:00,60.21,60.23,60.18,60.19,13500.0,48.2047,48.2207,48.1806,48.1886,13500.0
2012-10-01 12:10:00,60.19,60.19,60.17,60.18,7900.0,48.1886,48.1886,48.1726,48.1806,7900.0
2012-10-01 12:15:00,60.19,60.21,60.19,60.21,2900.0,48.1886,48.2047,48.1886,48.2047,2900.0
2012-10-01 12:20:00,60.2,60.21,60.19,60.21,2900.0,48.1966,48.2047,48.1886,48.2047,2900.0
2012-10-01 12:25:00,60.2,60.24,60.2,60.21,2800.0,48.1966,48.2287,48.1966,48.2047,2800.0
2012-10-01 12:30:00,60.23,60.26,60.14,60.15,4100.0,48.2207,48.2447,48.1486,48.1566,4100.0
2012-10-01 12:35:00,60.18,60.2,60.16,60.16,800.0,48.1806,48.1966,48.1646,48.1646,800.0
2012-10-01 12:40:00,60.18,60.22,60.14,60.16,22100.0,48.1806,48.2127,48.1486,48.1646,22100.0
2012-10-01 12:45:00,60.15,60.16,60.04,60.04,9800.0,48.1566,48.1646,48.0685,48.0685,9800.0
2012-10-01 12:50:00,60.01,60.03,59.94,59.98,19400.0,48.0445,48.0605,47.9885,48.0205,19400.0
2012-10-01 12:55:00,59.98,60.02,59.98,60.0,11400.0,48.0205,48.0525,48.0205,48.0365,11400.0
2012-10-01 13:00:00,60.0,60.01,59.95,59.96,2700.0,48.0365,48.0445,47.9965,48.0045,2700.0
2012-10-01 13:05:00,59.98,59.99,59.93,59.93,4700.0,48.0205,48.0285,47.9805,47.9805,4700.0
2012-10-01 13:10:00,59.87,59.91,59.84,59.91,5500.0,47.9324,47.9645,47.9084,47.9645,5500.0
2012-10-01 13:15:00,59.88,59.92,59.82,59.88,4000.0,47.9405,47.9725,47.8924,47.9405,4000.0
2012-10-01 13:20:00,59.88,59.88,59.87,59.87,800.0,47.9405,47.9405,47.9324,47.9324,800.0
2012-10-01 13:25:00,59.9,59.98,59.9,59.94,4800.0,47.9565,48.0205,47.9565,47.9885,4800.0
2012-10-01 13:30:00,59.92,59.95,59.85,59.87,2300.0,47.9725,47.9965,47.9164,47.9324,2300.0
2012-10-01 13:35:00,59.92,59.93,59.87,59.87,5400.0,47.9725,47.9805,47.9324,47.9324,5400.0
2012-10-01 13:40:00,59.82,59.92,59.8,59.88,2800.0,47.8924,47.9725,47.8764,47.9405,2800.0
2012-10-01 13:45:00,59.92,59.99,59.92,59.95,8200.0,47.9725,48.0285,47.9725,47.9965,8200.0
2012-10-01 13:50:00,59.98,60.08,59.97,60.01,21000.0,48.0205,48.1006,48.0125,48.0445,21000.0
2012-10-01 13:55:00,60.0,60.06,60.0,60.06,1900.0,48.0365,48.0846,48.0365,48.0846,1900.0
2012-10-01 14:00:00,60.05,60.1,60.05,60.08,4400.0,48.0766,48.1166,48.0766,48.1006,4400.0
2012-10-01 14:05:00,60.08,60.08,60.03,60.03,4900.0,48.1006,48.1006,48.0605,48.0605,4900.0
2012-10-01 14:10:00,60.02,60.02,59.97,59.98,15100.0,48.0525,48.0525,48.0125,48.0205,15100.0
2012-10-01 14:15:00,59.97,59.98,59.92,59.93,20800.0,48.0125,48.0205,47.9725,47.9805,20800.0
2012-10-01 14:20:00,59.96,60.0,59.94,59.97,13400.0,48.0045,48.0365,47.9885,48.0125,13400.0
2012-10-01 14:25:00,59.96,59.96,59.86,59.92,17100.0,48.0045,48.0045,47.9244,47.9725,17100.0
2012-10-01 14:30:00,59.93,59.94,59.84,59.88,35900.0,47.9805,47.9885,47.9084,47.9405,35900.0
2012-10-01 14:35:00,59.89,59.98,59.89,59.93,10000.0,47.9485,48.0205,47.9485,47.9805,10000.0
2012-10-01 14:40:00,59.93,60.0,59.87,59.97,32400.0,47.9805,48.0365,47.9324,48.0125,32400.0
2012-10-01 14:45:00,59.96,59.97,59.91,59.92,9600.0,48.0045,48.0125,47.9645,47.9725,9600.0
2012-10-01 14:50:00,59.91,59.98,59.9,59.97,12800.0,47.9645,48.0205,47.9565,48.0125,12800.0
2012-10-01 14:55:00,59.97,59.97,59.93,59.96,13500.0,48.0125,48.0125,47.9805,48.0045,13500.0
2012-10-01 15:00:00,59.96,59.96,59.84,59.84,15200.0,48.0045,48.0045,47.9084,47.9084,15200.0
2012-10-01 15:05:00,59.84,59.92,59.83,59.9,12200.0,47.9084,47.9725,47.9004,47.9565,12200.0
2012-10-01 15:10:00,59.89,59.89,59.77,59.77,30300.0,47.9485,47.9485,47.8524,47.8524,30300.0
2012-10-01 15:15:00,59.76,59.8,59.73,59.76,27000.0,47.8444,47.8764,47.8204,47.8444,27000.0
2012-10-01 15:20:00,59.73,59.73,59.63,59.63,24600.0,47.8204,47.8204,47.7403,47.7403,24600.0
2012-10-01 15:25:00,59.62,59.69,59.57,59.69,14300.0,47.7323,47.7883,47.6923,47.7883,14300.0
2012-10-01 15:30:00,59.68,59.71,59.64,59.7,16500.0,47.7803,47.8043,47.7483,47.7963,16500.0
2012-10-01 15:35:00,59.69,59.73,59.6,59.71,28800.0,47.7883,47.8204,47.7163,47.8043,28800.0
2012-10-01 15:40:00,59.69,59.8,59.69,59.7,27300.0,47.7883,47.8764,47.7883,47.7963,27300.0
2012-10-01 15:45:00,59.71,59.74,59.65,59.66,24600.0,47.8043,47.8284,47.7563,47.7643,24600.0
2012-10-01 15:50:00,59.68,59.7,59.6,59.64,27100.0,47.7803,47.7963,47.7163,47.7483,27100.0
2012-10-01 15:55:00,59.64,59.73,59.63,59.63,74300.0,47.7483,47.8204,47.7403,47.7403,74300.0
2012-10-02 09:30:00,59.8,59.88,59.75,59.85,118400.0,47.8764,47.9405,47.8364,47.9164,118400.0
2012-10-02 09:35:00,59.86,59.87,59.7,59.71,36600.0,47.9244,47.9324,47.7963,47.8043,36600.0
2012-10-02 09:40:00,59.7,59.73,59.68,59.7,30000.0,47.7963,47.8204,47.7803,47.7963,30000.0
2012-10-02 09:45:00,59.72,59.76,59.7,59.72,20900.0,47.8124,47.8444,47.7963,47.8124,20900.0
2012-10-02 09:50:00,59.73,59.73,59.64,59.67,57200.0,47.8204,47.8204,47.7483,47.7723,57200.0
2012-10-02 09:55:00,59.68,59.72,59.64,59.64,30500.0,47.7803,47.8124,47.7483,47.7483,30500.0
2012-10-02 10:00:00,59.64,59.64,59.52,59.52,17600.0,47.7483,47.7483,47.6522,47.6522,17600.0
2012-10-02 10:05:00,59.53,59.56,59.46,59.54,48200.0,47.6602,47.6843,47.6042,47.6682,48200.0
2012-10-02 10:10:00,59.53,59.56,59.51,59.53,19200.0,47.6602,47.6843,47.6442,47.6602,19200.0
2012-10-02 10:15:00,59.51,59.55,59.49,59.55,10800.0,47.6442,47.6762,47.6282,47.6762,10800.0
2012-10-02 10:20:00,59.55,59.62,59.54,59.59,27800.0,47.6762,47.7323,47.6682,47.7083,27800.0
2012-10-02 10:25:00,59.58,59.6,59.55,59.59,12700.0,47.7003,47.7163,47.6762,47.7083,12700.0
2012-10-02 10:30:00,59.6,59.63,59.56,59.59,48400.0,47.7163,47.7403,47.6843,47.7083,48400.0
2012-10-02 10:35:00,59.6,59.63,59.58,59.58,33800.0,47.7163,47.7403,47.7003,47.7003,33800.0
2012-10-02 10:40:00,59.57,59.6,59.55,59.56,17300.0,47.6923,47.7163,47.6762,47.6843,17300.0
2012-10-02 10:45:00,59.58,59.58,59.54,59.56,15000.0,47.7003,47.7003,47.6682,47.6843,15000.0
2012-10-02 10:50:00,59.56,59.57,59.45,59.45,40000.0,47.6843,47.6923,47.5962,47.5962,40000.0
2012-10-02 10:55:00,59.45,59.48,59.42,59.43,16000.0,47.5962,47.6202,47.5722,47.5802,16000.0
2012-10-02 11:00:00,59.42,59.43,59.38,59.42,15600.0,47.5722,47.5802,47.5401,47.5722,15600.0
2012-10-02 11:05:00,59.38,59.41,59.35,59.36,22300.0,47.5401,47.5642,47.5161,47.5241,22300.0
2012-10-02 11:10:00,59.36,59.42,59.34,59.41,26700.0,47.5241,47.5722,47.5081,47.5642,26700.0
2012-10-02 11:15:00,59.41,59.46,59.39,59.43,19900.0,47.5642,47.6042,47.5482,47.5802,19900.0
2012-10-02 11:20:00,59.42,59.45,59.38,59.4,26400.0,47.5722,47.5962,47.5401,47.5562,26400.0
2012-10-02 11:25:00,59.41,59.42,59.36,59.39,14300.0,47.5642,47.5722,47.5241,47.5482,14300.0
2012-10-02 11:30:00,59.39,59.47,59.35,59.36,42300.0,47.5482,47.6122,47.5161,47.5241,42300.0
2012-10-02 11:35:00,59.37,59.39,59.16,59.17,78200.0,47.5321,47.5482,47.364,47.372,78200.0
2012-10-02 11:40:00,59.17,59.26,59.13,59.24,49000.0,47.372,47.4441,47.34,47.4281,49000.0
2012-10-02 11:45:00,59.22,59.25,59.21,59.21,10800.0,47.412,47.4361,47.404,47.404,10800.0
2012-10-02 11:50:00,59.21,59.29,59.2,59.26,17800.0,47.404,47.4681,47.396,47.4441,17800.0
2012-10-02 11:55:00,59.24,59.25,59.19,59.2,13400.0,47.4281,47.4361,47.388,47.396,13400.0
2012-10-02 12:00:00,59.19,59.24,59.18,59.23,7000.0,47.388,47.4281,47.38,47.4201,7000.0
2012-10-02 12:05:00,59.24,59.25,59.22,59.22,10300.0,47.4281,47.4361,47.412,47.412,10300.0
2012-10-02 12:10:00,59.25,59.33,59.22,59.27,28600.0,47.4361,47.5001,47.412,47.4521,28600.0
2012-10-02 12:15:00,59.27,59.32,59.24,59.29,16100.0,47.4521,47.4921,47.4281,47.4681,16100.0
2012-10-02 12:20:00,59.3,59.33,59.29,59.31,17100.0,47.4761,47.5001,47.4681,47.4841,17100.0
2012-10-02 12:25:00,59.32,59.32,59.26,59.3,7100.0,47.4921,47.4921,47.4441,47.4761,7100.0
2012-10-02 12:30:00,59.3,59.3,59.22,59.22,6900.0,47.4761,47.4761,47.412,47.412,6900.0
2012-10-02 12:35:00,59.23,59.28,59.23,59.25,4300.0,47.4201,47.4601,47.4201,47.4361,4300.0
2012-10-02 12:40:00,59.25,59.26,59.23,59.26,4300.0,47.4361,47.4441,47.4201,47.4441,4300.0
2012-10-02 12:45:00,59.29,59.29,59.25,59.26,2900.0,47.4681,47.4681,47.4361,47.4441,2900.0
2012-10-02 12:50:00,59.26,59.28,59.25,59.28,1900.0,47.4441,47.4601,47.4361,47.4601,1900.0
2012-10-02 12:55:00,59.3,59.31,59.26,59.27,29400.0,47.4761,47.4841,47.4441,47.4521,29400.0
2012-10-02 13:00:00,59.29,59.31,59.29,59.31,10400.0,47.4681,47.4841,47.4681,47.4841,10400.0
2012-10-02 13:05:00,59.31,59.32,59.27,59.28,28900.0,47.4841,47.4921,47.4521,47.4601,28900.0
2012-10-02 13:10:00,59.29,59.31,59.28,59.29,7200.0,47.4681,47.4841,47.4601,47.4681,7200.0
2012-10-02 13:15:00,59.28,59.31,59.28,59.28,11200.0,47.4601,47.4841,47.4601,47.4601,11200.0
2012-10-02 13:20:00,59.29,59.3,59.26,59.26,13100.0,47.4681,47.4761,47.4441,47.4441,13100.0
2012-10-02 13:25:00,59.27,59.27,59.23,59.24,20400.0,47.4521,47.4521,47.4201,47.4281,20400.0
2012-10-02 13:30:00,59.23,59.26,59.21,59.26,24100.0,47.4201,47.4441,47.404,47.4441,24100.0
2012-10-02 13:35:00,59.26,59.31,59.25,59.31,6500.0,47.4441,47.4841,47.4361,47.4841,6500.0
2012-10-02 13:40:00,59.32,59.34,59.27,59.29,26300.0,47.4921,47.5081,47.4521,47.4681,26300.0
2012-10-02 13:45:00,59.3,59.3,59.26,59.26,13300.0,47.4761,47.4761,47.4441,47.4441,13300.0
2012-10-02 13:50:00,59.26,59.28,59.24,59.24,24000.0,47.4441,47.4601,47.4281,47.4281,24000.0
2012-10-02 13:55:00,59.24,59.24,59.15,59.23,26900.0,47.4281,47.4281,47.356,47.4201,26900.0
2012-10-02 14:00:00,59.22,59.28,59.21,59.24,10500.0,47.412,47.4601,47.404,47.4281,10500.0
2012-10-02 14:05:00,59.24,59.25,59.2,59.23,29600.0,47.4281,47.4361,47.396,47.4201,29600.0
2012-10-02 14:10:00,59.23,59.23,59.16,59.21,32200.0,47.4201,47.4201,47.364,47.404,32200.0
2012-10-02 14:15:00,59.21,59.23,59.15,59.18,20400.0,47.404,47.4201,47.356,47.38,20400.0
2012-10-02 14:20:00,59.18,59.23,59.17,59.17,19600.0,47.38,47.4201,47.372,47.372,19600.0
2012-10-02 14:25:00,59.16,59.18,59.08,59.15,24400.0,47.364,47.38,47.3,47.356,24400.0
2012-10-02 14:30:00,59.13,59.14,59.11,59.14,16300.0,47.34,47.348,47.324,47.348,16300.0
2012-10-02 14:35:00,59.14,59.17,59.08,59.09,40200.0,47.348,47.372,47.3,47.308,40200.0
2012-10-02 14:40:00,59.09,59.1,59.01,59.02,407200.0,47.308,47.316,47.2439,47.2519,407200.0
2012-10-02 14:45:00,59.02,59.02,58.94,58.95,115500.0,47.2519,47.2519,47.1879,47.1959,115500.0
2012-10-02 14:50:00,58.95,58.99,58.94,58.97,43200.0,47.1959,47.2279,47.1879,47.2119,43200.0
2012-10-02 14:55:00,58.97,58.98,58.9,58.93,91400.0,47.2119,47.2199,47.1559,47.1799,91400.0
2012-10-02 15:00:00,58.92,58.97,58.9,58.95,39200.0,47.1719,47.2119,47.1559,47.1959,39200.0
2012-10-02 15:05:00,58.95,59.03,58.95,59.0,47000.0,47.1959,47.2599,47.1959,47.2359,47000.0
2012-10-02 15:10:00,59.0,59.01,58.97,59.01,57500.0,47.2359,47.2439,47.2119,47.2439,57500.0
2012-10-02 15:15:00,58.99,59.01,58.96,59.0,52700.0,47.2279,47.2439,47.2039,47.2359,52700.0
2012-10-02 15:20:00,59.0,59.04,58.97,59.04,45600.0,47.2359,47.2679,47.2119,47.2679,45600.0
2012-10-02 15:25:00,59.04,59.09,59.01,59.07,43500.0,47.2679,47.308,47.2439,47.292,43500.0
2012-10-02 15:30:00,59.07,59.11,59.01,59.04,52400.0,47.292,47.324,47.2439,47.2679,52400.0
2012-10-02 15:35:00,59.05,59.1,59.05,59.08,34600.0,47.2759,47.316,47.2759,47.3,34600.0
2012-10-02 15:40:00,59.09,59.1,59.05,59.1,49700.0,47.308,47.316,47.2759,47.316,49700.0
2012-10-02 15:45:00,59.1,59.17,59.09,59.1,88900.0,47.316,47.372,47.308,47.316,88900.0
2012-10-02 15:50:00,59.1,59.13,59.09,59.09,78100.0,47.316,47.34,47.308,47.308,78100.0
2012-10-02 15:55:00,59.1,59.18,59.08,59.18,135600.0,47.316,47.38,47.3,47.38,135600.0
2012-10-03 09:30:00,59.54,59.54,59.43,59.47,101700.0,47.6682,47.6682,47.5802,47.6122,101700.0
2012-10-03 09:35:00,59.47,59.49,59.18,59.22,155000.0,47.6122,47.6282,47.38,47.412,155000.0
2012-10-03 09:40:00,59.19,59.19,58.99,59.02,120300.0,47.388,47.388,47.2279,47.2519,120300.0
2012-10-03 09:45:00,59.02,59.05,58.97,59.03,51100.0,47.2519,47.2759,47.2119,47.2599,51100.0
2012-10-03 09:50:00,59.04,59.09,59.0,59.01,76600.0,47.2679,47.308,47.2359,47.2439,76600.0
2012-10-03 09:55:00,59.01,59.02,58.96,59.0,39400.0,47.2439,47.2519,47.2039,47.2359,39400.0
2012-10-03 10:00:00,59.01,59.13,58.96,59.03,191100.0,47.2439,47.34,47.2039,47.2599,191100.0
2012-10-03 10:05:00,59.03,59.09,59.0,59.08,97400.0,47.2599,47.308,47.2359,47.3,97400.0
2012-10-03 10:10:00,59.07,59.14,59.06,59.13,33500.0,47.292,47.348,47.284,47.34,33500.0
2012-10-03 10:15:00,59.15,59.27,59.13,59.27,20300.0,47.356,47.4521,47.34,47.4521,20300.0
2012-10-03 10:20:00,59.27,59.28,59.23,59.25,32800.0,47.4521,47.4601,47.4201,47.4361,32800.0
2012-10-03 10:25:00,59.26,59.38,59.24,59.35,55100.0,47.4441,47.5401,47.4281,47.5161,55100.0
2012-10-03 10:30:00,59.37,59.39,59.2,59.28,37500.0,47.5321,47.5482,47.396,47.4601,37500.0
2012-10-03 10:35:00,59.26,59.29,59.18,59.23,33300.0,47.4441,47.4681,47.38,47.4201,33300.0
2012-10-03 10:40:00,59.21,59.23,59.14,59.19,36300.0,47.404,47.4201,47.348,47.388,36300.0
2012-10-03 10:45:00,59.2,59.27,59.19,59.2,15800.0,47.396,47.4521,47.388,47.396,15800.0
2012-10-03 10:50:00,59.21,59.25,59.18,59.19,15500.0,47.404,47.4361,47.38,47.388,15500.0
2012-10-03 10:55:00,59.19,59.24,59.17,59.19,14900.0,47.388,47.4281,47.372,47.388,14900.0
2012-10-03 11:00:00,59.19,59.28,59.18,59.25,14000.0,47.388,47.4601,47.38,47.4361,14000.0
2012-10-03 11:05:00,59.25,59.38,59.24,59.36,28100.0,47.4361,47.5401,47.4281,47.5241,28100.0
2012-10-03 11:10:00,59.36,59.52,59.36,59.5,22000.0,47.5241,47.6522,47.5241,47.6362,22000.0
2012-10-03 11:15:00,59.51,59.52,59.44,59.48,17400.0,47.6442,47.6522,47.5882,47.6202,17400.0
2012-10-03 11:20:00,59.46,59.52,59.44,59.5,17000.0,47.6042,47.6522,47.5882,47.6362,17000.0
2012-10-03 11:25:00,59.51,59.53,59.47,59.51,30000.0,47.6442,47.6602,47.6122,47.6442,30000.0
2012-10-03 11:30:00,59.51,59.55,59.48,59.49,17800.0,47.6442,47.6762,47.6202,47.6282,17800.0
2012-10-03 11:35:00,59.49,59.52,59.42,59.44,25600.0,47.6282,47.6522,47.5722,47.5882,25600.0
2012-10-03 11:40:00,59.45,59.48,59.43,59.43,17200.0,47.5962,47.6202,47.5802,47.5802,17200.0
2012-10-03 11:45:00,59.43,59.55,59.42,59.52,22400.0,47.5802,47.6762,47.5722,47.6522,22400.0
2012-10-03 11:50:00,59.52,59.53,59.45,59.48,25800.0,47.6522,47.6602,47.5962,47.6202,25800.0
2012-10-03 11:55:00,59.45,59.51,59.44,59.46,22900.0,47.5962,47.6442,47.5882,47.6042,22900.0
2012-10-03 12:00:00,59.46,59.47,59.39,59.42,26100.0,47.6042,47.6122,47.5482,47.5722,26100.0
2012-10-03 12:05:00,59.42,59.42,59.36,59.37,35700.0,47.5722,47.5722,47.5241,47.5321,35700.0
2012-10-03 12:10:00,59.39,59.39,59.36,59.37,23500.0,47.5482,47.5482,47.5241,47.5321,23500.0
2012-10-03 12:15:00,59.38,59.4,59.36,59.38,14700.0,47.5401,47.5562,47.5241,47.5401,14700.0
2012-10-03 12:20:00,59.38,59.38,59.36,59.37,8300.0,47.5401,47.5401,47.5241,47.5321,8300.0
2012-10-03 12:25:00,59.38,59.42,59.37,59.42,12500.0,47.5401,47.5722,47.5321,47.5722,12500.0
2012-10-03 12:30:00,59.43,59.5,59.43,59.48,51000.0,47.5802,47.6362,47.5802,47.6202,51000.0
2012-10-03 12:35:00,59.47,59.47,59.41,59.41,8600.0,47.6122,47.6122,47.5642,47.5642,8600.0
2012-10-03 12:40:00,59.41,59.42,59.38,59.39,12600.0,47.5642,47.5722,47.5401,47.5482,12600.0
2012-10-03 12:45:00,59.4,59.43,59.4,59.42,7700.0,47.5562,47.5802,47.5562,47.5722,7700.0
2012-10-03 12:50:00,59.43,59.44,59.42,59.44,9200.0,47.5802,47.5882,47.5722,47.5882,9200.0
2012-10-03 12:55:00,59.44,59.44,59.4,59.42,9700.0,47.5882,47.5882,47.5562,47.5722,9700.0
2012-10-03 13:00:00,59.42,59.42,59.36,59.39,27000.0,47.5722,47.5722,47.5241,47.5482,27000.0
2012-10-03 13:05:00,59.39,59.39,59.35,59.35,4800.0,47.5482,47.5482,47.5161,47.5161,4800.0
2012-10-03 13:10:00,59.36,59.38,59.35,59.38,7200.0,47.5241,47.5401,47.5161,47.5401,7200.0
2012-10-03 13:15:00,59.37,59.4,59.37,59.38,4400.0,47.5321,47.5562,47.5321,47.5401,4400.0
2012-10-03 13:20:00,59.38,59.44,59.38,59.42,19000.0,47.5401,47.5882,47.5401,47.5722,19000.0
2012-10-03 13:25:00,59.42,59.43,59.4,59.42,4000.0,47.5722,47.5802,47.5562,47.5722,4000.0
2012-10-03 13:30:00,59.41,59.41,59.32,59.32,5400.0,47.5642,47.5642,47.4921,47.4921,5400.0
2012-10-03 13:35:00,59.32,59.32,59.2,59.23,12100.0,47.4921,47.4921,47.396,47.4201,12100.0
2012-10-03 13:40:00,59.22,59.26,59.18,59.22,23000.0,47.412,47.4441,47.38,47.412,23000.0
2012-10-03 13:45:00,59.23,59.26,59.21,59.23,21900.0,47.4201,47.4441,47.404,47.4201,21900.0
2012-10-03 13:50:00,59.22,59.32,59.22,59.25,13600.0,47.412,47.4921,47.412,47.4361,13600.0
2012-10-03 13:55:00,59.26,59.33,59.26,59.3,28100.0,47.4441,47.5001,47.4441,47.4761,28100.0
2012-10-03 14:00:00,59.29,59.36,59.29,59.32,12100.0,47.4681,47.5241,47.4681,47.4921,12100.0
2012-10-03 14:05:00,59.32,59.36,59.32,59.33,10900.0,47.4921,47.5241,47.4921,47.5001,10900.0
2012-10-03 14:10:00,59.35,59.37,59.33,59.33,6500.0,47.5161,47.5321,47.5001,47.5001,6500.0
2012-10-03 14:15:00,59.33,59.33,59.3,59.31,6800.0,47.5001,47.5001,47.4761,47.4841,6800.0
2012-10-03 14:20:00,59.3,59.33,59.23,59.26,10500.0,47.4761,47.5001,47.4201,47.4441,10500.0
2012-10-03 14:25:00,59.27,59.33,59.22,59.26,18900.0,47.4521,47.5001,47.412,47.4441,18900.0
2012-10-03 14:30:00,59.25,59.34,59.25,59.31,14000.0,47.4361,47.5081,47.4361,47.4841,14000.0
2012-10-03 14:35:00,59.32,59.37,59.32,59.32,9900.0,47.4921,47.5321,47.4921,47.4921,9900.0
2012-10-03 14:40:00,59.31,59.31,59.28,59.29,6700.0,47.4841,47.4841,47.4601,47.4681,6700.0
2012-10-03 14:45:00,59.29,59.33,59.27,59.3,6900.0,47.4681,47.5001,47.4521,47.4761,6900.0
2012-10-03 14:50:00,59.25,59.29,59.23,59.23,16400.0,47.4361,47.4681,47.4201,47.4201,16400.0
2012-10-03 14:55:00,59.25,59.25,59.18,59.23,19000.0,47.4361,47.4361,47.38,47.4201,19000.0
2012-10-03 15:00:00,59.24,59.26,59.17,59.23,12400.0,47.4281,47.4441,47.372,47.4201,12400.0
2012-10-03 15:05:00,59.23,59.24,59.15,59.21,14100.0,47.4201,47.4281,47.356,47.404,14100.0
2012-10-03 15:10:00,59.21,59.3,59.2,59.29,36700.0,47.404,47.4761,47.396,47.4681,36700.0
2012-10-03 15:15:00,59.31,59.36,59.24,59.24,20500.0,47.4841,47.5241,47.4281,47.4281,20500.0
2012-10-03 15:20:00,59.25,59.32,59.23,59.29,20100.0,47.4361,47.4921,47.4201,47.4681,20100.0
2012-10-03 15:25:00,59.3,59.36,59.26,59.33,25500.0,47.4761,47.5241,47.4441,47.5001,25500.0
2012-10-03 15:30:00,59.33,59.36,59.3,59.34,22500.0,47.5001,47.5241,47.4761,47.5081,22500.0
2012-10-03 15:35:00,59.36,59.37,59.29,59.33,38900.0,47.5241,47.5321,47.4681,47.5001,38900.0
2012-10-03 15:40:00,59.34,59.4,59.3,59.36,51000.0,47.5081,47.5562,47.4761,47.5241,51000.0
2012-10-03 15:45:00,59.35,59.36,59.31,59.34,68900.0,47.5161,47.5241,47.4841,47.5081,68900.0
2012-10-03 15:50:00,59.33,59.35,59.25,59.3,66300.0,47.5001,47.5161,47.4361,47.4761,66300.0
2012-10-03 15:55:00,59.3,59.38,59.3,59.3,94000.0,47.4761,47.5401,47.4761,47.4761,94000.0
2012-10-04 09:30:00,59.5,59.58,59.42,59.48,49800.0,47.6362,47.7003,47.5722,47.6202,49800.0
2012-10-04 09:35:00,59.48,59.48,59.4,59.44,12400.0,47.6202,47.6202,47.5562,47.5882,12400.0
2012-10-04 09:40:00,59.43,59.45,59.38,59.43,16400.0,47.5802,47.5962,47.5401,47.5802,16400.0
2012-10-04 09:45:00,59.43,59.46,59.39,59.45,9900.0,47.5802,47.6042,47.5482,47.5962,9900.0
2012-10-04 09:50:00,59.48,59.52,59.38,59.4,48500.0,47.6202,47.6522,47.5401,47.5562,48500.0
2012-10-04 09:55:00,59.41,59.49,59.39,59.45,30100.0,47.5642,47.6282,47.5482,47.5962,30100.0
2012-10-04 10:00:00,59.47,59.52,59.42,59.49,52800.0,47.6122,47.6522,47.5722,47.6282,52800.0
2012-10-04 10:05:00,59.49,59.64,59.48,59.64,93000.0,47.6282,47.7483,47.6202,47.7483,93000.0
2012-10-04 10:10:00,59.65,59.74,59.65,59.73,30000.0,47.7563,47.8284,47.7563,47.8204,30000.0
2012-10-04 10:15:00,59.74,59.79,59.73,59.73,31400.0,47.8284,47.8684,47.8204,47.8204,31400.0
2012-10-04 10:20:00,59.76,59.76,59.7,59.7,24000.0,47.8444,47.8444,47.7963,47.7963,24000.0
2012-10-04 10:25:00,59.71,59.73,59.68,59.69,18200.0,47.8043,47.8204,47.7803,47.7883,18200.0
2012-10-04 10:30:00,59.68,59.7,59.65,59.65,29000.0,47.7803,47.7963,47.7563,47.7563,29000.0
2012-10-04 10:35:00,59.65,59.69,59.65,59.68,33400.0,47.7563,47.7883,47.7563,47.7803,33400.0
2012-10-04 10:40:00,59.69,59.71,59.62,59.62,12000.0,47.7883,47.8043,47.7323,47.7323,12000.0
2012-10-04 10:45:00,59.62,59.63,59.57,59.61,39800.0,47.7323,47.7403,47.6923,47.7243,39800.0
2012-10-04 10:50:00,59.62,59.7,59.62,59.67,43700.0,47.7323,47.7963,47.7323,47.7723,43700.0
2012-10-04 10:55:00,59.66,59.71,59.66,59.71,24700.0,47.7643,47.8043,47.7643,47.8043,24700.0
2012-10-04 11:00:00,59.71,59.76,59.7,59.7,18000.0,47.8043,47.8444,47.7963,47.7963,18000.0
2012-10-04 11:05:00,59.69,59.69,59.58,59.6,39100.0,47.7883,47.7883,47.7003,47.7163,39100.0
2012-10-04 11:10:00,59.6,59.62,59.58,59.62,7200.0,47.7163,47.7323,47.7003,47.7323,7200.0
2012-10-04 11:15:00,59.61,59.64,59.6,59.62,12600.0,47.7243,47.7483,47.7163,47.7323,12600.0
2012-10-04 11:20:00,59.6,59.6,59.49,59.53,32900.0,47.7163,47.7163,47.6282,47.6602,32900.0
2012-10-04 11:25:00,59.53,59.55,59.51,59.52,18000.0,47.6602,47.6762,47.6442,47.6522,18000.0
2012-10-04 11:30:00,59.53,59.54,59.48,59.54,19500.0,47.6602,47.6682,47.6202,47.6682,19500.0
2012-10-04 11:35:00,59.53,59.57,59.53,59.55,19000.0,47.6602,47.6923,47.6602,47.6762,19000.0
2012-10-04 11:40:00,59.55,59.61,59.55,59.58,13900.0,47.6762,47.7243,47.6762,47.7003,13900.0
2012-10-04 11:45:00,59.59,59.64,59.59,59.61,8200.0,47.7083,47.7483,47.7083,47.7243,8200.0
2012-10-04 11:50:00,59.62,59.62,59.57,59.6,18300.0,47.7323,47.7323,47.6923,47.7163,18300.0
2012-10-04 11:55:00,59.61,59.63,59.61,59.62,4700.0,47.7243,47.7403,47.7243,47.7323,4700.0
2012-10-04 12:00:00,59.61,59.63,59.6,59.61,5700.0,47.7243,47.7403,47.7163,47.7243,5700.0
2012-10-04 12:05:00,59.62,59.7,59.62,59.68,13100.0,47.7323,47.7963,47.7323,47.7803,13100.0
2012-10-04 12:10:00,59.69,59.75,59.69,59.7,13600.0,47.7883,47.8364,47.7883,47.7963,13600.0
2012-10-04 12:15:00,59.72,59.75,59.67,59.7,7200.0,47.8124,47.8364,47.7723,47.7963,7200.0
2012-10-04 12:20:00,59.74,59.78,59.73,59.77,12300.0,47.8284,47.8604,47.8204,47.8524,12300.0
2012-10-04 12:25:00,59.77,59.77,59.74,59.74,15500.0,47.8524,47.8524,47.8284,47.8284,15500.0
2012-10-04 12:30:00,59.75,59.78,59.75,59.78,12600.0,47.8364,47.8604,47.8364,47.8604,12600.0
2012-10-04 12:35:00,59.79,59.79,59.75,59.75,8200.0,47.8684,47.8684,47.8364,47.8364,8200.0
2012-10-04 12:40:00,59.75,59.76,59.72,59.74,25700.0,47.8364,47.8444,47.8124,47.8284,25700.0
2012-10-04 12:45:00,59.73,59.77,59.73,59.76,18100.0,47.8204,47.8524,47.8204,47.8444,18100.0
2012-10-04 12:50:00,59.75,59.75,59.69,59.69,7600.0,47.8364,47.8364,47.7883,47.7883,7600.0
2012-10-04 12:55:00,59.67,59.74,59.67,59.72,6600.0,47.7723,47.8284,47.7723,47.8124,6600.0
2012-10-04 13:00:00,59.72,59.78,59.72,59.78,19300.0,47.8124,47.8604,47.8124,47.8604,19300.0
2012-10-04 13:05:00,59.79,59.79,59.75,59.76,11800.0,47.8684,47.8684,47.8364,47.8444,11800.0
2012-10-04 13:10:00,59.73,59.74,59.73,59.73,1700.0,47.8204,47.8284,47.8204,47.8204,1700.0
2012-10-04 13:15:00,59.74,59.78,59.73,59.77,8900.0,47.8284,47.8604,47.8204,47.8524,8900.0
2012-10-04 13:20:00,59.78,59.8,59.76,59.79,10400.0,47.8604,47.8764,47.8444,47.8684,10400.0
2012-10-04 13:25:00,59.8,59.83,59.79,59.79,14900.0,47.8764,47.9004,47.8684,47.8684,14900.0
2012-10-04 13:30:00,59.8,59.83,59.8,59.81,6100.0,47.8764,47.9004,47.8764,47.8844,6100.0
2012-10-04 13:35:00,59.79,59.84,59.79,59.79,14400.0,47.8684,47.9084,47.8684,47.8684,14400.0
2012-10-04 13:40:00,59.78,59.79,59.73,59.77,13400.0,47.8604,47.8684,47.8204,47.8524,13400.0
2012-10-04 13:45:00,59.77,59.78,59.72,59.72,15300.0,47.8524,47.8604,47.8124,47.8124,15300.0
2012-10-04 13:50:00,59.72,59.79,59.72,59.75,10900.0,47.8124,47.8684,47.8124,47.8364,10900.0
2012-10-04 13:55:00,59.76,59.84,59.76,59.84,7100.0,47.8444,47.9084,47.8444,47.9084,7100.0
2012-10-04 14:00:00,59.84,59.84,59.69,59.76,20900.0,47.9084,47.9084,47.7883,47.8444,20900.0
2012-10-04 14:05:00,59.76,59.77,59.7,59.73,11600.0,47.8444,47.8524,47.7963,47.8204,11600.0
2012-10-04 14:10:00,59.73,59.75,59.7,59.72,11300.0,47.8204,47.8364,47.7963,47.8124,11300.0
2012-10-04 14:15:00,59.71,59.74,59.68,59.73,9500.0,47.8043,47.8284,47.7803,47.8204,9500.0
2012-10-04 14:20:00,59.72,59.75,59.67,59.69,7900.0,47.8124,47.8364,47.7723,47.7883,7900.0
2012-10-04 14:25:00,59.7,59.74,59.7,59.73,6400.0,47.7963,47.8284,47.7963,47.8204,6400.0
2012-10-04 14:30:00,59.73,59.76,59.71,59.73,6900.0,47.8204,47.8444,47.8043,47.8204,6900.0
2012-10-04 14:35:00,59.73,59.76,59.72,59.76,9000.0,47.8204,47.8444,47.8124,47.8444,9000.0
2012-10-04 14:40:00,59.76,59.81,59.76,59.79,19800.0,47.8444,47.8844,47.8444,47.8684,19800.0
2012-10-04 14:45:00,59.79,59.8,59.77,59.78,15400.0,47.8684,47.8764,47.8524,47.8604,15400.0
2012-10-04 14:50:00,59.79,59.79,59.73,59.77,10300.0,47.8684,47.8684,47.8204,47.8524,10300.0
2012-10-04 14:55:00,59.76,59.79,59.76,59.78,14100.0,47.8444,47.8684,47.8444,47.8604,14100.0
2012-10-04 15:00:00,59.78,59.83,59.77,59.83,18000.0,47.8604,47.9004,47.8524,47.9004,18000.0
2012-10-04 15:05:00,59.83,59.83,59.8,59.82,13900.0,47.9004,47.9004,47.8764,47.8924,13900.0
2012-10-04 15:10:00,59.82,59.84,59.8,59.81,22500.0,47.8924,47.9084,47.8764,47.8844,22500.0
2012-10-04 15:15:00,59.81,59.88,59.8,59.87,39400.0,47.8844,47.9405,47.8764,47.9324,39400.0
2012-10-04 15:20:00,59.88,59.88,59.76,59.76,10000.0,47.9405,47.9405,47.8444,47.8444,10000.0
2012-10-04 15:25:00,59.75,59.8,59.75,59.79,25400.0,47.8364,47.8764,47.8364,47.8684,25400.0
2012-10-04 15:30:00,59.78,59.8,59.76,59.79,10800.0,47.8604,47.8764,47.8444,47.8684,10800.0
2012-10-04 15:35:00,59.83,59.86,59.8,59.82,22700.0,47.9004,47.9244,47.8764,47.8924,22700.0
2012-10-04 15:40:00,59.81,59.81,59.76,59.79,18200.0,47.8844,47.8844,47.8444,47.8684,18200.0
2012-10-04 15:45:00,59.79,59.82,59.75,59.82,26400.0,47.8684,47.8924,47.8364,47.8924,26400.0
2012-10-04 15:50:00,59.82,59.82,59.74,59.74,40500.0,47.8924,47.8924,47.8284,47.8284,40500.0
2012-10-04 15:55:00,59.74,59.8,59.72,59.77,73300.0,47.8284,47.8764,47.8124,47.8524,73300.0
2012-10-05 09:30:00,60.04,60.18,60.04,60.17,78900.0,48.0685,48.1806,48.0685,48.1726,78900.0
2012-10-05 09:35:00,60.17,60.23,60.14,60.2,42200.0,48.1726,48.2207,48.1486,48.1966,42200.0
2012-10-05 09:40:00,60.19,60.21,60.11,60.11,23900.0,48.1886,48.2047,48.1246,48.1246,23900.0
2012-10-05 09:45:00,60.1,60.18,60.1,60.18,19800.0,48.1166,48.1806,48.1166,48.1806,19800.0
2012-10-05 09:50:00,60.17,60.3,60.16,60.3,48400.0,48.1726,48.2767,48.1646,48.2767,48400.0
2012-10-05 09:55:00,60.3,60.31,60.24,60.28,38700.0,48.2767,48.2847,48.2287,48.2607,38700.0
2012-10-05 10:00:00,60.26,60.28,60.2,60.2,36100.0,48.2447,48.2607,48.1966,48.1966,36100.0
2012-10-05 10:05:00,60.22,60.25,60.18,60.24,30500.0,48.2127,48.2367,48.1806,48.2287,30500.0
2012-10-05 10:10:00,60.24,60.26,60.19,60.21,50800.0,48.2287,48.2447,48.1886,48.2047,50800.0
2012-10-05 10:15:00,60.21,60.29,60.2,60.28,37900.0,48.2047,48.2687,48.1966,48.2607,37900.0
2012-10-05 10:20:00,60.29,60.37,60.29,60.32,73500.0,48.2687,48.3327,48.2687,48.2927,73500.0
2012-10-05 10:25:00,60.34,60.4,60.34,60.39,49200.0,48.3087,48.3568,48.3087,48.3488,49200.0
2012-10-05 10:30:00,60.4,60.44,60.4,60.41,24600.0,48.3568,48.3888,48.3568,48.3648,24600.0
2012-10-05 10:35:00,60.4,60.4,60.33,60.34,31000.0,48.3568,48.3568,48.3007,48.3087,31000.0
2012-10-05 10:40:00,60.33,60.34,60.24,60.25,33400.0,48.3007,48.3087,48.2287,48.2367,33400.0
2012-10-05 10:45:00,60.25,60.29,60.21,60.23,31400.0,48.2367,48.2687,48.2047,48.2207,31400.0
2012-10-05 10:50:00,60.22,60.24,60.2,60.24,6300.0,48.2127,48.2287,48.1966,48.2287,6300.0
2012-10-05 10:55:00,60.25,60.29,60.25,60.26,25200.0,48.2367,48.2687,48.2367,48.2447,25200.0
2012-10-05 11:00:00,60.25,60.25,60.19,60.21,24800.0,48.2367,48.2367,48.1886,48.2047,24800.0
2012-10-05 11:05:00,60.2,60.2,60.16,60.18,21300.0,48.1966,48.1966,48.1646,48.1806,21300.0
2012-10-05 11:10:00,60.18,60.24,60.18,60.24,13800.0,48.1806,48.2287,48.1806,48.2287,13800.0
2012-10-05 11:15:00,60.23,60.24,60.2,60.22,11900.0,48.2207,48.2287,48.1966,48.2127,11900.0
2012-10-05 11:20:00,60.22,60.23,60.2,60.2,12800.0,48.2127,48.2207,48.1966,48.1966,12800.0
2012-10-05 11:25:00,60.19,60.21,60.17,60.18,6400.0,48.1886,48.2047,48.1726,48.1806,6400.0
2012-10-05 11:30:00,60.18,60.25,60.18,60.25,21700.0,48.1806,48.2367,48.1806,48.2367,21700.0
2012-10-05 11:35:00,60.25,60.25,60.21,60.21,4800.0,48.2367,48.2367,48.2047,48.2047,4800.0
2012-10-05 11:40:00,60.22,60.22,60.12,60.15,4900.0,48.2127,48.2127,48.1326,48.1566,4900.0
2012-10-05 11:45:00,60.15,60.23,60.15,60.22,9100.0,48.1566,48.2207,48.1566,48.2127,9100.0
2012-10-05 11:50:00,60.22,60.23,60.2,60.23,5800.0,48.2127,48.2207,48.1966,48.2207,5800.0
2012-10-05 11:55:00,60.24,60.26,60.19,60.22,10700.0,48.2287,48.2447,48.1886,48.2127,10700.0
2012-10-05 12:00:00,60.23,60.26,60.15,60.16,16200.0,48.2207,48.2447,48.1566,48.1646,16200.0
2012-10-05 12:05:00,60.16,60.21,60.14,60.18,7900.0,48.1646,48.2047,48.1486,48.1806,7900.0
2012-10-05 12:10:00,60.18,60.22,60.18,60.2,15500.0,48.1806,48.2127,48.1806,48.1966,15500.0
2012-10-05 12:15:00,60.22,60.24,60.19,60.19,9700.0,48.2127,48.2287,48.1886,48.1886,9700.0
2012-10-05 12:20:00,60.19,60.19,60.17,60.18,9200.0,48.1886,48.1886,48.1726,48.1806,9200.0
2012-10-05 12:25:00,60.18,60.25,60.18,60.19,48200.0,48.1806,48.2367,48.1806,48.1886,48200.0
2012-10-05 12:30:00,60.21,60.24,60.2,60.21,9900.0,48.2047,48.2287,48.1966,48.2047,9900.0
2012-10-05 12:35:00,60.21,60.22,60.2,60.21,10200.0,48.2047,48.2127,48.1966,48.2047,10200.0
2012-10-05 12:40:00,60.22,60.26,60.22,60.23,6100.0,48.2127,48.2447,48.2127,48.2207,6100.0
2012-10-05 12:45:00,60.22,60.22,60.2,60.2,2500.0,48.2127,48.2127,48.1966,48.1966,2500.0
2012-10-05 12:50:00,60.18,60.22,60.18,60.22,4100.0,48.1806,48.2127,48.1806,48.2127,4100.0
2012-10-05 12:55:00,60.23,60.23,60.21,60.21,2300.0,48.2207,48.2207,48.2047,48.2047,2300.0
2012-10-05 13:00:00,60.21,60.23,60.21,60.22,1100.0,48.2047,48.2207,48.2047,48.2127,1100.0
2012-10-05 13:05:00,60.22,60.22,60.21,60.21,2800.0,48.2127,48.2127,48.2047,48.2047,2800.0
2012-10-05 13:10:00,60.22,60.23,60.19,60.22,10600.0,48.2127,48.2207,48.1886,48.2127,10600.0
2012-10-05 13:15:00,60.22,60.26,60.22,60.26,13400.0,48.2127,48.2447,48.2127,48.2447,13400.0
2012-10-05 13:20:00,60.27,60.27,60.22,60.22,14500.0,48.2527,48.2527,48.2127,48.2127,14500.0
2012-10-05 13:25:00,60.22,60.22,60.12,60.16,30600.0,48.2127,48.2127,48.1326,48.1646,30600.0
2012-10-05 13:30:00,60.16,60.18,60.15,60.16,17500.0,48.1646,48.1806,48.1566,48.1646,17500.0
2012-10-05 13:35:00,60.16,60.19,60.16,60.18,6200.0,48.1646,48.1886,48.1646,48.1806,6200.0
2012-10-05 13:40:00,60.18,60.19,60.17,60.17,3000.0,48.1806,48.1886,48.1726,48.1726,3000.0
2012-10-05 13:45:00,60.17,60.17,60.1,60.1,8400.0,48.1726,48.1726,48.1166,48.1166,8400.0
2012-10-05 13:50:00,60.1,60.15,60.1,60.15,13400.0,48.1166,48.1566,48.1166,48.1566,13400.0
2012-10-05 13:55:00,60.15,60.16,60.14,60.14,2600.0,48.1566,48.1646,48.1486,48.1486,2600.0
2012-10-05 14:00:00,60.14,60.14,60.12,60.14,4100.0,48.1486,48.1486,48.1326,48.1486,4100.0
2012-10-05 14:05:00,60.12,60.12,60.08,60.08,6300.0,48.1326,48.1326,48.1006,48.1006,6300.0
2012-10-05 14:10:00,60.07,60.13,60.04,60.13,7900.0,48.0926,48.1406,48.0685,48.1406,7900.0
2012-10-05 14:15:00,60.12,60.16,60.09,60.14,12800.0,48.1326,48.1646,48.1086,48.1486,12800.0
2012-10-05 14:20:00,60.14,60.15,60.12,60.12,6700.0,48.1486,48.1566,48.1326,48.1326,6700.0
2012-10-05 14:25:00,60.11,60.13,60.1,60.12,7200.0,48.1246,48.1406,48.1166,48.1326,7200.0
2012-10-05 14:30:00,60.12,60.12,60.09,60.09,3300.0,48.1326,48.1326,48.1086,48.1086,3300.0
2012-10-05 14:35:00,60.1,60.11,60.09,60.1,5600.0,48.1166,48.1246,48.1086,48.1166,5600.0
2012-10-05 14:40:00,60.06,60.08,60.05,60.08,10600.0,48.0846,48.1006,48.0766,48.1006,10600.0
2012-10-05 14:45:00,60.09,60.11,60.07,60.08,5400.0,48.1086,48.1246,48.0926,48.1006,5400.0
2012-10-05 14:50:00,60.08,60.08,59.96,59.96,29500.0,48.1006,48.1006,48.0045,48.0045,29500.0
2012-10-05 14:55:00,59.96,59.99,59.92,59.93,14800.0,48.0045,48.0285,47.9725,47.9805,14800.0
2012-10-05 15:00:00,59.93,59.97,59.91,59.95,11000.0,47.9805,48.0125,47.9645,47.9965,11000.0
2012-10-05 15:05:00,59.95,59.95,59.87,59.89,6600.0,47.9965,47.9965,47.9324,47.9485,6600.0
2012-10-05 15:10:00,59.89,59.89,59.77,59.81,79600.0,47.9485,47.9485,47.8524,47.8844,79600.0
2012-10-05 15:15:00,59.81,59.82,59.75,59.81,57200.0,47.8844,47.8924,47.8364,47.8844,57200.0
2012-10-05 15:20:00,59.8,59.88,59.79,59.88,29900.0,47.8764,47.9405,47.8684,47.9405,29900.0
2012-10-05 15:25:00,59.87,59.87,59.83,59.83,10800.0,47.9324,47.9324,47.9004,47.9004,10800.0
2012-10-05 15:30:00,59.83,59.84,59.74,59.76,18300.0,47.9004,47.9084,47.8284,47.8444,18300.0
2012-10-05 15:35:00,59.75,59.75,59.64,59.67,19900.0,47.8364,47.8364,47.7483,47.7723,19900.0
2012-10-05 15:40:00,59.68,59.75,59.68,59.72,11200.0,47.7803,47.8364,47.7803,47.8124,11200.0
2012-10-05 15:45:00,59.74,59.86,59.74,59.86,21400.0,47.8284,47.9244,47.8284,47.9244,21400.0
2012-10-05 15:50:00,59.85,59.85,59.77,59.78,19800.0,47.9164,47.9164,47.8524,47.8604,19800.0
2012-10-05 15:55:00,59.78,59.89,59.77,59.85,102400.0,47.8604,47.9485,47.8524,47.9164,102400.0
2012-10-08 09:30:00,59.16,59.22,59.09,59.15,36900.0,47.364,47.412,47.308,47.356,36900.0
2012-10-08 09:35:00,59.16,59.2,59.11,59.12,37700.0,47.364,47.396,47.324,47.332,37700.0
2012-10-08 09:40:00,59.11,59.19,59.1,59.19,23800.0,47.324,47.388,47.316,47.388,23800.0
2012-10-08 09:45:00,59.18,59.18,59.05,59.06,24400.0,47.38,47.38,47.2759,47.284,24400.0
2012-10-08 09:50:00,59.11,59.18,59.1,59.12,5000.0,47.324,47.38,47.316,47.332,5000.0
2012-10-08 09:55:00,59.12,59.18,59.09,59.16,25900.0,47.332,47.38,47.308,47.364,25900.0
2012-10-08 10:00:00,59.17,59.25,59.17,59.22,28700.0,47.372,47.4361,47.372,47.412,28700.0
2012-10-08 10:05:00,59.25,59.25,59.18,59.22,5400.0,47.4361,47.4361,47.38,47.412,5400.0
2012-10-08 10:10:00,59.2,59.28,59.19,59.26,9300.0,47.396,47.4601,47.388,47.4441,9300.0
2012-10-08 10:15:00,59.24,59.25,59.2,59.2,4100.0,47.4281,47.4361,47.396,47.396,4100.0
2012-10-08 10:20:00,59.23,59.23,59.19,59.19,2600.0,47.4201,47.4201,47.388,47.388,2600.0
2012-10-08 10:25:00,59.17,59.18,59.16,59.18,23000.0,47.372,47.38,47.364,47.38,23000.0
2012-10-08 10:30:00,59.19,59.2,59.14,59.2,15600.0,47.388,47.396,47.348,47.396,15600.0
2012-10-08 10:35:00,59.19,59.28,59.19,59.27,18300.0,47.388,47.4601,47.388,47.4521,18300.0
2012-10-08 10:40:00,59.26,59.33,59.26,59.33,24800.0,47.4441,47.5001,47.4441,47.5001,24800.0
2012-10-08 10:45:00,59.33,59.33,59.26,59.27,12500.0,47.5001,47.5001,47.4441,47.4521,12500.0
2012-10-08 10:50:00,59.28,59.33,59.28,59.3,11900.0,47.4601,47.5001,47.4601,47.4761,11900.0
2012-10-08 10:55:00,59.29,59.34,59.29,59.3,26700.0,47.4681,47.5081,47.4681,47.4761,26700.0
2012-10-08 11:00:00,59.3,59.32,59.29,59.32,17200.0,47.4761,47.4921,47.4681,47.4921,17200.0
2012-10-08 11:05:00,59.31,59.31,59.2,59.2,11800.0,47.4841,47.4841,47.396,47.396,11800.0
2012-10-08 11:10:00,59.18,59.21,59.16,59.17,11300.0,47.38,47.404,47.364,47.372,11300.0
2012-10-08 11:15:00,59.17,59.18,59.11,59.16,24300.0,47.372,47.38,47.324,47.364,24300.0
2012-10-08 11:20:00,59.16,59.16,59.1,59.16,27500.0,47.364,47.364,47.316,47.364,27500.0
2012-10-08 11:25:00,59.16,59.18,59.14,59.18,8700.0,47.364,47.38,47.348,47.38,8700.0
2012-10-08 11:30:00,59.18,59.18,59.13,59.13,11700.0,47.38,47.38,47.34,47.34,11700.0
2012-10-08 11:35:00,59.13,59.13,59.1,59.11,13500.0,47.34,47.34,47.316,47.324,13500.0
2012-10-08 11:40:00,59.11,59.12,59.09,59.11,22300.0,47.324,47.332,47.308,47.324,22300.0
2012-10-08 11:45:00,59.11,59.11,59.08,59.09,13800.0,47.324,47.324,47.3,47.308,13800.0
2012-10-08 11:50:00,59.09,59.11,59.06,59.11,11100.0,47.308,47.324,47.284,47.324,11100.0
2012-10-08 11:55:00,59.1,59.13,59.08,59.13,16700.0,47.316,47.34,47.3,47.34,16700.0
2012-10-08 12:00:00,59.13,59.13,59.09,59.12,9800.0,47.34,47.34,47.308,47.332,9800.0
2012-10-08 12:05:00,59.11,59.13,59.11,59.13,11200.0,47.324,47.34,47.324,47.34,11200.0
2012-10-08 12:10:00,59.13,59.2,59.13,59.15,7900.0,47.34,47.396,47.34,47.356,7900.0
2012-10-08 12:15:00,59.15,59.17,59.13,59.17,9400.0,47.356,47.372,47.34,47.372,9400.0
2012-10-08 12:20:00,59.16,59.16,59.12,59.12,13800.0,47.364,47.364,47.332,47.332,13800.0
2012-10-08 12:25:00,59.13,59.18,59.12,59.16,5600.0,47.34,47.38,47.332,47.364,5600.0
2012-10-08 12:30:00,59.18,59.18,59.18,59.18,400.0,47.38,47.38,47.38,47.38,400.0
2012-10-08 12:35:00,59.16,59.16,59.15,59.16,2800.0,47.364,47.364,47.356,47.364,2800.0
2012-10-08 12:40:00,59.17,59.18,59.15,59.16,3800.0,47.372,47.38,47.356,47.364,3800.0
2012-10-08 12:45:00,59.15,59.16,59.15,59.15,400.0,47.356,47.364,47.356,47.356,400.0
2012-10-08 12:50:00,59.18,59.18,59.15,59.16,2900.0,47.38,47.38,47.356,47.364,2900.0
2012-10-08 12:55:00,59.18,59.23,59.18,59.22,2700.0,47.38,47.4201,47.38,47.412,2700.0
2012-10-08 13:00:00,59.22,59.22,59.17,59.17,3900.0,47.412,47.412,47.372,47.372,3900.0
2012-10-08 13:05:00,59.16,59.19,59.16,59.17,2600.0,47.364,47.388,47.364,47.372,2600.0
2012-10-08 13:10:00,59.16,59.17,59.16,59.16,4800.0,47.364,47.372,47.364,47.364,4800.0
2012-10-08 13:15:00,59.19,59.19,59.19,59.19,400.0,47.388,47.388,47.388,47.388,400.0
2012-10-08 13:20:00,59.18,59.18,59.16,59.17,1400.0,47.38,47.38,47.364,47.372,1400.0
2012-10-08 13:25:00,59.18,59.18,59.18,59.18,2700.0,47.38,47.38,47.38,47.38,2700.0
2012-10-08 13:30:00,59.18,59.22,59.17,59.2,4200.0,47.38,47.412,47.372,47.396,4200.0
2012-10-08 13:35:00,59.2,59.2,59.18,59.18,15600.0,47.396,47.396,47.38,47.38,15600.0
2012-10-08 13:40:00,59.19,59.2,59.19,59.2,1300.0,47.388,47.396,47.388,47.396,1300.0
2012-10-08 13:45:00,59.2,59.2,59.17,59.17,4400.0,47.396,47.396,47.372,47.372,4400.0
2012-10-08 13:50:00,59.18,59.19,59.17,59.18,2200.0,47.38,47.388,47.372,47.38,2200.0
2012-10-08 13:55:00,59.17,59.18,59.15,59.16,9800.0,47.372,47.38,47.356,47.364,9800.0
2012-10-08 14:00:00,59.15,59.19,59.15,59.19,1000.0,47.356,47.388,47.356,47.388,1000.0
2012-10-08 14:05:00,59.19,59.19,59.17,59.18,5500.0,47.388,47.388,47.372,47.38,5500.0
2012-10-08 14:10:00,59.19,59.19,59.15,59.15,2700.0,47.388,47.388,47.356,47.356,2700.0
2012-10-08 14:15:00,59.15,59.2,59.15,59.2,4400.0,47.356,47.396,47.356,47.396,4400.0
2012-10-08 14:20:00,59.21,59.23,59.21,59.23,3400.0,47.404,47.4201,47.404,47.4201,3400.0
2012-10-08 14:25:00,59.23,59.24,59.2,59.2,8600.0,47.4201,47.4281,47.396,47.396,8600.0
2012-10-08 14:30:00,59.2,59.22,59.19,59.19,6800.0,47.396,47.412,47.388,47.388,6800.0
2012-10-08 14:35:00,59.19,59.23,59.19,59.21,14600.0,47.388,47.4201,47.388,47.404,14600.0
2012-10-08 14:40:00,59.21,59.21,59.18,59.2,8700.0,47.404,47.404,47.38,47.396,8700.0
2012-10-08 14:45:00,59.19,59.23,59.18,59.23,6200.0,47.388,47.4201,47.38,47.4201,6200.0
2012-10-08 14:50:00,59.22,59.22,59.19,59.19,14400.0,47.412,47.412,47.388,47.388,14400.0
2012-10-08 14:55:00,59.19,59.24,59.17,59.23,25200.0,47.388,47.4281,47.372,47.4201,25200.0
2012-10-08 15:00:00,59.23,59.3,59.23,59.3,10100.0,47.4201,47.4761,47.4201,47.4761,10100.0
2012-10-08 15:05:00,59.29,59.29,59.28,59.29,3700.0,47.4681,47.4681,47.4601,47.4681,3700.0
2012-10-08 15:10:00,59.28,59.3,59.28,59.29,3300.0,47.4601,47.4761,47.4601,47.4681,3300.0
2012-10-08 15:15:00,59.3,59.36,59.3,59.32,17700.0,47.4761,47.5241,47.4761,47.4921,17700.0
2012-10-08 15:20:00,59.32,59.32,59.27,59.28,4700.0,47.4921,47.4921,47.4521,47.4601,4700.0
2012-10-08 15:25:00,59.3,59.31,59.25,59.29,5800.0,47.4761,47.4841,47.4361,47.4681,5800.0
2012-10-08 15:30:00,59.27,59.31,59.26,59.29,5400.0,47.4521,47.4841,47.4441,47.4681,5400.0
2012-10-08 15:35:00,59.3,59.3,59.26,59.27,8800.0,47.4761,47.4761,47.4441,47.4521,8800.0
2012-10-08 15:40:00,59.26,59.26,59.19,59.21,11700.0,47.4441,47.4441,47.388,47.404,11700.0
2012-10-08 15:45:00,59.21,59.23,59.2,59.23,16300.0,47.404,47.4201,47.396,47.4201,16300.0
2012-10-08 15:50:00,59.22,59.28,59.22,59.25,28200.0,47.412,47.4601,47.412,47.4361,28200.0
2012-10-08 15:55:00,59.26,59.29,59.24,59.29,95200.0,47.4441,47.4681,47.4281,47.4681,95200.0
2012-10-09 09:30:00,59.11,59.14,58.92,58.92,52200.0,47.324,47.348,47.1719,47.1719,52200.0
2012-10-09 09:35:00,58.93,58.99,58.93,58.97,53800.0,47.1799,47.2279,47.1799,47.2119,53800.0
2012-10-09 09:40:00,58.98,59.05,58.96,59.03,68000.0,47.2199,47.2759,47.2039,47.2599,68000.0
2012-10-09 09:45:00,59.03,59.07,58.93,58.93,59400.0,47.2599,47.292,47.1799,47.1799,59400.0
2012-10-09 09:50:00,58.98,59.02,58.91,58.92,29200.0,47.2199,47.2519,47.1639,47.1719,29200.0
2012-10-09 09:55:00,58.95,58.99,58.95,58.97,31100.0,47.1959,47.2279,47.1959,47.2119,31100.0
2012-10-09 10:00:00,58.97,59.05,58.96,58.97,11900.0,47.2119,47.2759,47.2039,47.2119,11900.0
2012-10-09 10:05:00,58.97,59.02,58.94,58.95,11200.0,47.2119,47.2519,47.1879,47.1959,11200.0
2012-10-09 10:10:00,58.96,58.99,58.93,58.97,21900.0,47.2039,47.2279,47.1799,47.2119,21900.0
2012-10-09 10:15:00,58.97,59.04,58.97,59.01,14200.0,47.2119,47.2679,47.2119,47.2439,14200.0
2012-10-09 10:20:00,59.0,59.05,58.98,58.99,9200.0,47.2359,47.2759,47.2199,47.2279,9200.0
2012-10-09 10:25:00,58.99,59.01,58.92,58.94,26200.0,47.2279,47.2439,47.1719,47.1879,26200.0
2012-10-09 10:30:00,58.93,58.99,58.93,58.97,11200.0,47.1799,47.2279,47.1799,47.2119,11200.0
2012-10-09 10:35:00,58.95,58.95,58.85,58.88,16900.0,47.1959,47.1959,47.1158,47.1398,16900.0
2012-10-09 10:40:00,58.89,58.93,58.82,58.85,60400.0,47.1478,47.1799,47.0918,47.1158,60400.0
2012-10-09 10:45:00,58.85,58.88,58.69,58.72,39300.0,47.1158,47.1398,46.9877,47.0117,39300.0
2012-10-09 10:50:00,58.71,58.71,58.63,58.64,27200.0,47.0037,47.0037,46.9397,46.9477,27200.0
2012-10-09 10:55:00,58.65,58.65,58.54,58.57,26000.0,46.9557,46.9557,46.8676,46.8917,26000.0
2012-10-09 11:00:00,58.57,58.57,58.5,58.51,51300.0,46.8917,46.8917,46.8356,46.8436,51300.0
2012-10-09 11:05:00,58.52,58.55,58.51,58.55,16900.0,46.8516,46.8756,46.8436,46.8756,16900.0
2012-10-09 11:10:00,58.55,58.55,58.48,58.52,29000.0,46.8756,46.8756,46.8196,46.8516,29000.0
2012-10-09 11:15:00,58.51,58.51,58.37,58.38,58200.0,46.8436,46.8436,46.7315,46.7395,58200.0
2012-10-09 11:20:00,58.38,58.39,58.33,58.35,31200.0,46.7395,46.7475,46.6995,46.7155,31200.0
2012-10-09 11:25:00,58.35,58.42,58.34,58.36,27600.0,46.7155,46.7716,46.7075,46.7235,27600.0
2012-10-09 11:30:00,58.36,58.41,58.33,58.41,28000.0,46.7235,46.7636,46.6995,46.7636,28000.0
2012-10-09 11:35:00,58.4,58.43,58.38,58.38,6000.0,46.7555,46.7796,46.7395,46.7395,6000.0
2012-10-09 11:40:00,58.37,58.38,58.35,58.37,3600.0,46.7315,46.7395,46.7155,46.7315,3600.0
2012-10-09 11:45:00,58.37,58.37,58.29,58.35,20000.0,46.7315,46.7315,46.6675,46.7155,20000.0
2012-10-09 11:50:00,58.36,58.37,58.34,58.36,8500.0,46.7235,46.7315,46.7075,46.7235,8500.0
2012-10-09 11:55:00,58.37,58.38,58.35,58.38,5000.0,46.7315,46.7395,46.7155,46.7395,5000.0
2012-10-09 12:00:00,58.39,58.45,58.39,58.43,19300.0,46.7475,46.7956,46.7475,46.7796,19300.0
2012-10-09 12:05:00,58.44,58.45,58.42,58.44,7000.0,46.7876,46.7956,46.7716,46.7876,7000.0
2012-10-09 12:10:00,58.45,58.51,58.44,58.51,5800.0,46.7956,46.8436,46.7876,46.8436,5800.0
2012-10-09 12:15:00,58.51,58.54,58.48,58.5,7900.0,46.8436,46.8676,46.8196,46.8356,7900.0
2012-10-09 12:20:00,58.5,58.5,58.44,58.44,5700.0,46.8356,46.8356,46.7876,46.7876,5700.0
2012-10-09 12:25:00,58.45,58.46,58.45,58.46,2900.0,46.7956,46.8036,46.7956,46.8036,2900.0
2012-10-09 12:30:00,58.46,58.46,58.43,58.43,6500.0,46.8036,46.8036,46.7796,46.7796,6500.0
2012-10-09 12:35:00,58.43,58.46,58.41,58.44,4400.0,46.7796,46.8036,46.7636,46.7876,4400.0
2012-10-09 12:40:00,58.44,58.46,58.4,58.42,6900.0,46.7876,46.8036,46.7555,46.7716,6900.0
2012-10-09 12:45:00,58.41,58.42,58.37,58.39,26300.0,46.7636,46.7716,46.7315,46.7475,26300.0
2012-10-09 12:50:00,58.39,58.39,58.36,58.37,19300.0,46.7475,46.7475,46.7235,46.7315,19300.0
2012-10-09 12:55:00,58.37,58.38,58.31,58.32,52100.0,46.7315,46.7395,46.6835,46.6915,52100.0
2012-10-09 13:00:00,58.33,58.38,58.31,58.36,12100.0,46.6995,46.7395,46.6835,46.7235,12100.0
2012-10-09 13:05:00,58.36,58.36,58.33,58.33,3100.0,46.7235,46.7235,46.6995,46.6995,3100.0
2012-10-09 13:10:00,58.33,58.39,58.33,58.39,10600.0,46.6995,46.7475,46.6995,46.7475,10600.0
2012-10-09 13:15:00,58.42,58.44,58.41,58.44,27500.0,46.7716,46.7876,46.7636,46.7876,27500.0
2012-10-09 13:20:00,58.43,58.44,58.42,58.44,2500.0,46.7796,46.7876,46.7716,46.7876,2500.0
2012-10-09 13:25:00,58.44,58.46,58.39,58.39,2400.0,46.7876,46.8036,46.7475,46.7475,2400.0
2012-10-09 13:30:00,58.4,58.47,58.4,58.44,8300.0,46.7555,46.8116,46.7555,46.7876,8300.0
2012-10-09 13:35:00,58.45,58.51,58.45,58.5,7700.0,46.7956,46.8436,46.7956,46.8356,7700.0
2012-10-09 13:40:00,58.52,58.53,58.5,58.53,20800.0,46.8516,46.8596,46.8356,46.8596,20800.0
2012-10-09 13:45:00,58.53,58.56,58.51,58.53,8100.0,46.8596,46.8836,46.8436,46.8596,8100.0
2012-10-09 13:50:00,58.52,58.57,58.52,58.52,5100.0,46.8516,46.8917,46.8516,46.8516,5100.0
2012-10-09 13:55:00,58.54,58.54,58.5,58.5,10700.0,46.8676,46.8676,46.8356,46.8356,10700.0
2012-10-09 14:00:00,58.49,58.51,58.48,58.5,2100.0,46.8276,46.8436,46.8196,46.8356,2100.0
2012-10-09 14:05:00,58.51,58.51,58.46,58.49,1900.0,46.8436,46.8436,46.8036,46.8276,1900.0
2012-10-09 14:10:00,58.5,58.51,58.48,58.48,3400.0,46.8356,46.8436,46.8196,46.8196,3400.0
2012-10-09 14:15:00,58.48,58.55,58.46,58.53,17200.0,46.8196,46.8756,46.8036,46.8596,17200.0
2012-10-09 14:20:00,58.53,58.58,58.51,58.54,5200.0,46.8596,46.8997,46.8436,46.8676,5200.0
2012-10-09 14:25:00,58.53,58.56,58.53,58.56,5400.0,46.8596,46.8836,46.8596,46.8836,5400.0
2012-10-09 14:30:00,58.53,58.56,58.51,58.51,3700.0,46.8596,46.8836,46.8436,46.8436,3700.0
2012-10-09 14:35:00,58.52,58.56,58.5,58.5,10600.0,46.8516,46.8836,46.8356,46.8356,10600.0
2012-10-09 14:40:00,58.49,58.51,58.44,58.47,8400.0,46.8276,46.8436,46.7876,46.8116,8400.0
2012-10-09 14:45:00,58.47,58.54,58.46,58.51,24100.0,46.8116,46.8676,46.8036,46.8436,24100.0
2012-10-09 14:50:00,58.5,58.56,58.49,58.52,22000.0,46.8356,46.8836,46.8276,46.8516,22000.0
2012-10-09 14:55:00,58.52,58.61,58.5,58.6,32700.0,46.8516,46.9237,46.8356,46.9157,32700.0
2012-10-09 15:00:00,58.6,58.62,58.52,58.57,14700.0,46.9157,46.9317,46.8516,46.8917,14700.0
2012-10-09 15:05:00,58.58,58.59,58.55,58.59,13700.0,46.8997,46.9077,46.8756,46.9077,13700.0
2012-10-09 15:10:00,58.59,58.59,58.51,58.53,6400.0,46.9077,46.9077,46.8436,46.8596,6400.0
2012-10-09 15:15:00,58.56,58.59,58.53,58.54,11900.0,46.8836,46.9077,46.8596,46.8676,11900.0
2012-10-09 15:20:00,58.53,58.54,58.44,58.44,33600.0,46.8596,46.8676,46.7876,46.7876,33600.0
2012-10-09 15:25:00,58.45,58.47,58.39,58.4,17400.0,46.7956,46.8116,46.7475,46.7555,17400.0
2012-10-09 15:30:00,58.39,58.41,58.34,58.35,27300.0,46.7475,46.7636,46.7075,46.7155,27300.0
2012-10-09 15:35:00,58.35,58.35,58.31,58.31,23400.0,46.7155,46.7155,46.6835,46.6835,23400.0
2012-10-09 15:40:00,58.31,58.39,58.31,58.39,15700.0,46.6835,46.7475,46.6835,46.7475,15700.0
2012-10-09 15:45:00,58.38,58.44,58.36,58.4,37100.0,46.7395,46.7876,46.7235,46.7555,37100.0
2012-10-09 15:50:00,58.41,58.43,58.36,58.37,44900.0,46.7636,46.7796,46.7235,46.7315,44900.0
2012-10-09 15:55:00,58.38,58.46,58.37,58.45,114500.0,46.7395,46.8036,46.7315,46.7956,114500.0
2012-10-10 09:30:00,57.99,57.99,57.88,57.92,53800.0,46.4273,46.4273,46.3392,46.3713,53800.0
2012-10-10 09:35:00,57.9,57.9,57.78,57.78,26300.0,46.3552,46.3552,46.2592,46.2592,26300.0
2012-10-10 09:40:00,57.78,57.8,57.69,57.74,35900.0,46.2592,46.2752,46.1871,46.2271,35900.0
2012-10-10 09:45:00,57.74,57.8,57.72,57.79,14900.0,46.2271,46.2752,46.2111,46.2672,14900.0
2012-10-10 09:50:00,57.78,57.81,57.74,57.74,32600.0,46.2592,46.2832,46.2271,46.2271,32600.0
2012-10-10 09:55:00,57.76,57.78,57.7,57.75,19000.0,46.2432,46.2592,46.1951,46.2352,19000.0
2012-10-10 10:00:00,57.75,57.8,57.73,57.76,20700.0,46.2352,46.2752,46.2191,46.2432,20700.0
2012-10-10 10:05:00,57.79,57.81,57.74,57.8,17100.0,46.2672,46.2832,46.2271,46.2752,17100.0
2012-10-10 10:10:00,57.79,57.83,57.74,57.77,25100.0,46.2672,46.2992,46.2271,46.2512,25100.0
2012-10-10 10:15:00,57.78,57.8,57.73,57.77,30700.0,46.2592,46.2752,46.2191,46.2512,30700.0
2012-10-10 10:20:00,57.77,57.8,57.77,57.79,8700.0,46.2512,46.2752,46.2512,46.2672,8700.0
2012-10-10 10:25:00,57.79,57.86,57.78,57.86,17500.0,46.2672,46.3232,46.2592,46.3232,17500.0
2012-10-10 10:30:00,57.87,57.88,57.86,57.86,11600.0,46.3312,46.3392,46.3232,46.3232,11600.0
2012-10-10 10:35:00,57.84,57.84,57.82,57.84,14000.0,46.3072,46.3072,46.2912,46.3072,14000.0
2012-10-10 10:40:00,57.85,57.86,57.79,57.79,14100.0,46.3152,46.3232,46.2672,46.2672,14100.0
2012-10-10 10:45:00,57.79,57.81,57.77,57.78,18100.0,46.2672,46.2832,46.2512,46.2592,18100.0
2012-10-10 10:50:00,57.78,57.82,57.78,57.81,10900.0,46.2592,46.2912,46.2592,46.2832,10900.0
2012-10-10 10:55:00,57.81,57.85,57.78,57.79,11200.0,46.2832,46.3152,46.2592,46.2672,11200.0
2012-10-10 11:00:00,57.79,57.8,57.75,57.79,17400.0,46.2672,46.2752,46.2352,46.2672,17400.0
2012-10-10 11:05:00,57.8,57.83,57.79,57.83,18000.0,46.2752,46.2992,46.2672,46.2992,18000.0
2012-10-10 11:10:00,57.83,57.85,57.8,57.81,7100.0,46.2992,46.3152,46.2752,46.2832,7100.0
2012-10-10 11:15:00,57.8,57.8,57.74,57.77,30800.0,46.2752,46.2752,46.2271,46.2512,30800.0
2012-10-10 11:20:00,57.77,57.78,57.74,57.74,9600.0,46.2512,46.2592,46.2271,46.2271,9600.0
2012-10-10 11:25:00,57.74,57.75,57.72,57.72,27100.0,46.2271,46.2352,46.2111,46.2111,27100.0
2012-10-10 11:30:00,57.71,57.72,57.65,57.66,34700.0,46.2031,46.2111,46.1551,46.1631,34700.0
2012-10-10 11:35:00,57.65,57.67,57.63,57.64,38400.0,46.1551,46.1711,46.1391,46.1471,38400.0
2012-10-10 11:40:00,57.62,57.66,57.62,57.64,19000.0,46.1311,46.1631,46.1311,46.1471,19000.0
2012-10-10 11:45:00,57.64,57.64,57.59,57.6,15400.0,46.1471,46.1471,46.1071,46.1151,15400.0
2012-10-10 11:50:00,57.6,57.6,57.46,57.47,25600.0,46.1151,46.1151,46.003,46.011,25600.0
2012-10-10 11:55:00,57.47,57.51,57.47,57.49,19900.0,46.011,46.043,46.011,46.027,19900.0
2012-10-10 12:00:00,57.48,57.52,57.47,57.52,22400.0,46.019,46.051,46.011,46.051,22400.0
2012-10-10 12:05:00,57.53,57.53,57.51,57.52,4000.0,46.059,46.059,46.043,46.051,4000.0
2012-10-10 12:10:00,57.52,57.57,57.52,57.53,17400.0,46.051,46.091,46.051,46.059,17400.0
2012-10-10 12:15:00,57.53,57.53,57.48,57.52,18400.0,46.059,46.059,46.019,46.051,18400.0
2012-10-10 12:20:00,57.52,57.58,57.51,57.55,29500.0,46.051,46.0991,46.043,46.075,29500.0
2012-10-10 12:25:00,57.54,57.61,57.5,57.6,46500.0,46.067,46.1231,46.035,46.1151,46500.0
2012-10-10 12:30:00,57.61,57.61,57.55,57.57,25800.0,46.1231,46.1231,46.075,46.091,25800.0
2012-10-10 12:35:00,57.57,57.57,57.48,57.48,24700.0,46.091,46.091,46.019,46.019,24700.0
2012-10-10 12:40:00,57.45,57.45,57.43,57.43,5700.0,45.995,45.995,45.979,45.979,5700.0
2012-10-10 12:45:00,57.43,57.47,57.4,57.47,29200.0,45.979,46.011,45.9549,46.011,29200.0
2012-10-10 12:50:00,57.48,57.54,57.44,57.47,38000.0,46.019,46.067,45.987,46.011,38000.0
2012-10-10 12:55:00,57.46,57.48,57.4,57.42,19000.0,46.003,46.019,45.9549,45.971,19000.0
2012-10-10 13:00:00,57.42,57.43,57.37,57.42,13500.0,45.971,45.979,45.9309,45.971,13500.0
2012-10-10 13:05:00,57.42,57.5,57.42,57.48,17800.0,45.971,46.035,45.971,46.019,17800.0
2012-10-10 13:10:00,57.49,57.51,57.46,57.46,14100.0,46.027,46.043,46.003,46.003,14100.0
2012-10-10 13:15:00,57.46,57.51,57.46,57.47,8500.0,46.003,46.043,46.003,46.011,8500.0
2012-10-10 13:20:00,57.46,57.48,57.46,57.48,8100.0,46.003,46.019,46.003,46.019,8100.0
2012-10-10 13:25:00,57.48,57.49,57.45,57.48,9300.0,46.019,46.027,45.995,46.019,9300.0
2012-10-10 13:30:00,57.46,57.48,57.42,57.47,8400.0,46.003,46.019,45.971,46.011,8400.0
2012-10-10 13:35:00,57.47,57.52,57.46,57.46,4700.0,46.011,46.051,46.003,46.003,4700.0
2012-10-10 13:40:00,57.45,57.45,57.38,57.41,9200.0,45.995,45.995,45.9389,45.9629,9200.0
2012-10-10 13:45:00,57.4,57.43,57.38,57.43,9200.0,45.9549,45.979,45.9389,45.979,9200.0
2012-10-10 13:50:00,57.39,57.39,57.37,57.38,8900.0,45.9469,45.9469,45.9309,45.9389,8900.0
2012-10-10 13:55:00,57.38,57.41,57.35,57.36,11400.0,45.9389,45.9629,45.9149,45.9229,11400.0
2012-10-10 14:00:00,57.36,57.48,57.36,57.46,11600.0,45.9229,46.019,45.9229,46.003,11600.0
2012-10-10 14:05:00,57.46,57.5,57.46,57.5,11100.0,46.003,46.035,46.003,46.035,11100.0
2012-10-10 14:10:00,57.5,57.5,57.42,57.43,15600.0,46.035,46.035,45.971,45.979,15600.0
2012-10-10 14:15:00,57.43,57.48,57.43,57.48,9900.0,45.979,46.019,45.979,46.019,9900.0
2012-10-10 14:20:00,57.46,57.48,57.42,57.45,15100.0,46.003,46.019,45.971,45.995,15100.0
2012-10-10 14:25:00,57.44,57.47,57.44,57.47,8600.0,45.987,46.011,45.987,46.011,8600.0
2012-10-10 14:30:00,57.45,57.48,57.45,57.46,9700.0,45.995,46.019,45.995,46.003,9700.0
2012-10-10 14:35:00,57.46,57.47,57.4,57.41,12400.0,46.003,46.011,45.9549,45.9629,12400.0
2012-10-10 14:40:00,57.41,57.42,57.39,57.41,7200.0,45.9629,45.971,45.9469,45.9629,7200.0
2012-10-10 14:45:00,57.4,57.42,57.36,57.38,27700.0,45.9549,45.971,45.9229,45.9389,27700.0
2012-10-10 14:50:00,57.38,57.42,57.38,57.41,10400.0,45.9389,45.971,45.9389,45.9629,10400.0
2012-10-10 14:55:00,57.42,57.43,57.39,57.4,29500.0,45.971,45.979,45.9469,45.9549,29500.0
2012-10-10 15:00:00,57.39,57.42,57.39,57.41,20100.0,45.9469,45.971,45.9469,45.9629,20100.0
2012-10-10 15:05:00,57.41,57.47,57.39,57.46,18000.0,45.9629,46.011,45.9469,46.003,18000.0
2012-10-10 15:10:00,57.47,57.53,57.47,57.52,27200.0,46.011,46.059,46.011,46.051,27200.0
2012-10-10 15:15:00,57.52,57.52,57.41,57.44,33200.0,46.051,46.051,45.9629,45.987,33200.0
2012-10-10 15:20:00,57.44,57.44,57.39,57.41,18700.0,45.987,45.987,45.9469,45.9629,18700.0
2012-10-10 15:25:00,57.42,57.53,57.42,57.48,48100.0,45.971,46.059,45.971,46.019,48100.0
2012-10-10 15:30:00,57.46,57.46,57.41,57.43,22200.0,46.003,46.003,45.9629,45.979,22200.0
2012-10-10 15:35:00,57.43,57.43,57.4,57.42,24600.0,45.979,45.979,45.9549,45.971,24600.0
2012-10-10 15:40:00,57.43,57.43,57.42,57.43,19100.0,45.979,45.979,45.971,45.979,19100.0
2012-10-10 15:45:00,57.42,57.42,57.38,57.4,43000.0,45.971,45.971,45.9389,45.9549,43000.0
2012-10-10 15:50:00,57.4,57.41,57.32,57.37,56500.0,45.9549,45.9629,45.8909,45.9309,56500.0
2012-10-10 15:55:00,57.37,57.47,57.31,57.44,166300.0,45.9309,46.011,45.8829,45.987,166300.0
2012-10-11 09:30:00,57.83,57.95,57.82,57.83,87100.0,46.2992,46.3953,46.2912,46.2992,87100.0
2012-10-11 09:35:00,57.86,57.87,57.81,57.85,32000.0,46.3232,46.3312,46.2832,46.3152,32000.0
2012-10-11 09:40:00,57.85,57.88,57.81,57.83,30500.0,46.3152,46.3392,46.2832,46.2992,30500.0
2012-10-11 09:45:00,57.83,57.84,57.78,57.8,34000.0,46.2992,46.3072,46.2592,46.2752,34000.0
2012-10-11 09:50:00,57.81,57.82,57.78,57.82,18900.0,46.2832,46.2912,46.2592,46.2912,18900.0
2012-10-11 09:55:00,57.82,57.88,57.82,57.84,45700.0,46.2912,46.3392,46.2912,46.3072,45700.0
2012-10-11 10:00:00,57.83,57.88,57.79,57.79,35100.0,46.2992,46.3392,46.2672,46.2672,35100.0
2012-10-11 10:05:00,57.79,57.83,57.77,57.83,5500.0,46.2672,46.2992,46.2512,46.2992,5500.0
2012-10-11 10:10:00,57.84,57.88,57.83,57.88,7600.0,46.3072,46.3392,46.2992,46.3392,7600.0
2012-10-11 10:15:00,57.89,57.92,57.84,57.87,38500.0,46.3472,46.3713,46.3072,46.3312,38500.0
2012-10-11 10:20:00,57.88,57.93,57.88,57.9,10300.0,46.3392,46.3793,46.3392,46.3552,10300.0
2012-10-11 10:25:00,57.9,57.91,57.84,57.9,24800.0,46.3552,46.3633,46.3072,46.3552,24800.0
2012-10-11 10:30:00,57.9,57.9,57.84,57.84,10300.0,46.3552,46.3552,46.3072,46.3072,10300.0
2012-10-11 10:35:00,57.86,57.9,57.86,57.88,12800.0,46.3232,46.3552,46.3232,46.3392,12800.0
2012-10-11 10:40:00,57.89,57.97,57.88,57.94,22100.0,46.3472,46.4113,46.3392,46.3873,22100.0
2012-10-11 10:45:00,57.96,57.98,57.92,57.92,35900.0,46.4033,46.4193,46.3713,46.3713,35900.0
2012-10-11 10:50:00,57.94,57.96,57.91,57.91,7300.0,46.3873,46.4033,46.3633,46.3633,7300.0
2012-10-11 10:55:00,57.91,57.92,57.9,57.92,7300.0,46.3633,46.3713,46.3552,46.3713,7300.0
2012-10-11 11:00:00,57.91,57.97,57.91,57.94,12700.0,46.3633,46.4113,46.3633,46.3873,12700.0
2012-10-11 11:05:00,57.95,57.95,57.82,57.84,18100.0,46.3953,46.3953,46.2912,46.3072,18100.0
2012-10-11 11:10:00,57.85,57.89,57.85,57.87,9200.0,46.3152,46.3472,46.3152,46.3312,9200.0
2012-10-11 11:15:00,57.87,57.9,57.76,57.76,20600.0,46.3312,46.3552,46.2432,46.2432,20600.0
2012-10-11 11:20:00,57.77,57.8,57.77,57.79,7800.0,46.2512,46.2752,46.2512,46.2672,7800.0
2012-10-11 11:25:00,57.81,57.84,57.81,57.84,3800.0,46.2832,46.3072,46.2832,46.3072,3800.0
2012-10-11 11:30:00,57.84,57.84,57.78,57.78,5200.0,46.3072,46.3072,46.2592,46.2592,5200.0
2012-10-11 11:35:00,57.81,57.82,57.81,57.81,11500.0,46.2832,46.2912,46.2832,46.2832,11500.0
2012-10-11 11:40:00,57.79,57.79,57.76,57.77,2700.0,46.2672,46.2672,46.2432,46.2512,2700.0
2012-10-11 11:45:00,57.76,57.77,57.72,57.76,10100.0,46.2432,46.2512,46.2111,46.2432,10100.0
2012-10-11 11:50:00,57.78,57.8,57.67,57.69,13100.0,46.2592,46.2752,46.1711,46.1871,13100.0
2012-10-11 11:55:00,57.73,57.75,57.73,57.75,5400.0,46.2191,46.2352,46.2191,46.2352,5400.0
2012-10-11 12:00:00,57.73,57.75,57.72,57.75,7900.0,46.2191,46.2352,46.2111,46.2352,7900.0
2012-10-11 12:05:00,57.76,57.8,57.76,57.8,5500.0,46.2432,46.2752,46.2432,46.2752,5500.0
2012-10-11 12:10:00,57.81,57.82,57.8,57.82,14700.0,46.2832,46.2912,46.2752,46.2912,14700.0
2012-10-11 12:15:00,57.8,57.84,57.8,57.81,25900.0,46.2752,46.3072,46.2752,46.2832,25900.0
2012-10-11 12:20:00,57.77,57.77,57.74,57.74,4300.0,46.2512,46.2512,46.2271,46.2271,4300.0
2012-10-11 12:25:00,57.74,57.75,57.71,57.74,7900.0,46.2271,46.2352,46.2031,46.2271,7900.0
2012-10-11 12:30:00,57.75,57.8,57.74,57.78,10700.0,46.2352,46.2752,46.2271,46.2592,10700.0
2012-10-11 12:35:00,57.77,57.83,57.77,57.82,20500.0,46.2512,46.2992,46.2512,46.2912,20500.0
2012-10-11 12:40:00,57.82,57.82,57.77,57.77,30800.0,46.2912,46.2912,46.2512,46.2512,30800.0
2012-10-11 12:45:00,57.77,57.86,57.74,57.85,28300.0,46.2512,46.3232,46.2271,46.3152,28300.0
2012-10-11 12:50:00,57.86,57.87,57.86,57.87,1400.0,46.3232,46.3312,46.3232,46.3312,1400.0
2012-10-11 12:55:00,57.85,57.85,57.79,57.79,3900.0,46.3152,46.3152,46.2672,46.2672,3900.0
2012-10-11 13:00:00,57.8,57.83,57.78,57.78,5800.0,46.2752,46.2992,46.2592,46.2592,5800.0
2012-10-11 13:05:00,57.77,57.78,57.76,57.78,2600.0,46.2512,46.2592,46.2432,46.2592,2600.0
2012-10-11 13:10:00,57.77,57.77,57.74,57.74,2400.0,46.2512,46.2512,46.2271,46.2271,2400.0
2012-10-11 13:15:00,57.75,57.78,57.73,57.78,6600.0,46.2352,46.2592,46.2191,46.2592,6600.0
2012-10-11 13:20:00,57.77,57.77,57.72,57.72,5700.0,46.2512,46.2512,46.2111,46.2111,5700.0
2012-10-11 13:25:00,57.72,57.77,57.72,57.77,6300.0,46.2111,46.2512,46.2111,46.2512,6300.0
2012-10-11 13:30:00,57.77,57.77,57.71,57.71,9500.0,46.2512,46.2512,46.2031,46.2031,9500.0
2012-10-11 13:35:00,57.69,57.69,57.68,57.69,8300.0,46.1871,46.1871,46.1791,46.1871,8300.0
2012-10-11 13:40:00,57.69,57.71,57.62,57.62,14000.0,46.1871,46.2031,46.1311,46.1311,14000.0
2012-10-11 13:45:00,57.62,57.69,57.62,57.66,28000.0,46.1311,46.1871,46.1311,46.1631,28000.0
2012-10-11 13:50:00,57.65,57.65,57.57,57.6,12100.0,46.1551,46.1551,46.091,46.1151,12100.0
2012-10-11 13:55:00,57.61,57.68,57.61,57.65,30700.0,46.1231,46.1791,46.1231,46.1551,30700.0
2012-10-11 14:00:00,57.64,57.72,57.64,57.69,14800.0,46.1471,46.2111,46.1471,46.1871,14800.0
2012-10-11 14:05:00,57.7,57.71,57.69,57.7,12200.0,46.1951,46.2031,46.1871,46.1951,12200.0
2012-10-11 14:10:00,57.69,57.77,57.69,57.72,17700.0,46.1871,46.2512,46.1871,46.2111,17700.0
2012-10-11 14:15:00,57.72,57.72,57.72,57.72,4600.0,46.2111,46.2111,46.2111,46.2111,4600.0
2012-10-11 14:20:00,57.71,57.71,57.66,57.68,14800.0,46.2031,46.2031,46.1631,46.1791,14800.0
2012-10-11 14:25:00,57.71,57.76,57.71,57.72,19500.0,46.2031,46.2432,46.2031,46.2111,19500.0
2012-10-11 14:30:00,57.72,57.72,57.69,57.69,19500.0,46.2111,46.2111,46.1871,46.1871,19500.0
2012-10-11 14:35:00,57.7,57.71,57.7,57.7,5300.0,46.1951,46.2031,46.1951,46.1951,5300.0
2012-10-11 14:40:00,57.7,57.7,57.65,57.67,6800.0,46.1951,46.1951,46.1551,46.1711,6800.0
2012-10-11 14:45:00,57.68,57.69,57.63,57.64,29600.0,46.1791,46.1871,46.1391,46.1471,29600.0
2012-10-11 14:50:00,57.65,57.7,57.65,57.69,23000.0,46.1551,46.1951,46.1551,46.1871,23000.0
2012-10-11 14:55:00,57.68,57.69,57.66,57.68,9200.0,46.1791,46.1871,46.1631,46.1791,9200.0
2012-10-11 15:00:00,57.67,57.78,57.67,57.74,91000.0,46.1711,46.2592,46.1711,46.2271,91000.0
2012-10-11 15:05:00,57.73,57.73,57.69,57.69,3000.0,46.2191,46.2191,46.1871,46.1871,3000.0
2012-10-11 15:10:00,57.68,57.76,57.68,57.75,4400.0,46.1791,46.2432,46.1791,46.2352,4400.0
2012-10-11 15:15:00,57.75,57.76,57.72,57.74,4500.0,46.2352,46.2432,46.2111,46.2271,4500.0
2012-10-11 15:20:00,57.73,57.75,57.71,57.74,3500.0,46.2191,46.2352,46.2031,46.2271,3500.0
2012-10-11 15:25:00,57.73,57.75,57.73,57.75,1600.0,46.2191,46.2352,46.2191,46.2352,1600.0
2012-10-11 15:30:00,57.73,57.73,57.7,57.73,5700.0,46.2191,46.2191,46.1951,46.2191,5700.0
2012-10-11 15:35:00,57.73,57.74,57.67,57.68,10200.0,46.2191,46.2271,46.1711,46.1791,10200.0
2012-10-11 15:40:00,57.69,57.71,57.67,57.71,8500.0,46.1871,46.2031,46.1711,46.2031,8500.0
2012-10-11 15:45:00,57.68,57.68,57.65,57.67,6000.0,46.1791,46.1791,46.1551,46.1711,6000.0
2012-10-11 15:50:00,57.68,57.72,57.66,57.7,22800.0,46.1791,46.2111,46.1631,46.1951,22800.0
2012-10-11 15:55:00,57.71,57.74,57.65,57.65,71500.0,46.2031,46.2271,46.1551,46.1551,71500.0
2012-10-12 09:30:00,57.2,57.25,57.11,57.25,58300.0,45.7948,45.8348,45.7228,45.8348,58300.0
2012-10-12 09:35:00,57.25,57.29,57.23,57.26,16800.0,45.8348,45.8669,45.8188,45.8429,16800.0
2012-10-12 09:40:00,57.27,57.27,57.19,57.21,18400.0,45.8509,45.8509,45.7868,45.8028,18400.0
2012-10-12 09:45:00,57.19,57.25,57.17,57.25,37400.0,45.7868,45.8348,45.7708,45.8348,37400.0
2012-10-12 09:50:00,57.25,57.36,57.17,57.36,100400.0,45.8348,45.9229,45.7708,45.9229,100400.0
2012-10-12 09:55:00,57.29,57.46,57.28,57.45,45100.0,45.8669,46.003,45.8589,45.995,45100.0
2012-10-12 10:00:00,57.46,57.59,57.45,57.47,61500.0,46.003,46.1071,45.995,46.011,61500.0
2012-10-12 10:05:00,57.48,57.51,57.4,57.46,27400.0,46.019,46.043,45.9549,46.003,27400.0
2012-10-12 10:10:00,57.47,57.52,57.41,57.52,25000.0,46.011,46.051,45.9629,46.051,25000.0
2012-10-12 10:15:00,57.53,57.54,57.49,57.49,13300.0,46.059,46.067,46.027,46.027,13300.0
2012-10-12 10:20:00,57.46,57.49,57.44,57.46,5800.0,46.003,46.027,45.987,46.003,5800.0
2012-10-12 10:25:00,57.43,57.46,57.36,57.4,19500.0,45.979,46.003,45.9229,45.9549,19500.0
2012-10-12 10:30:00,57.37,57.39,57.37,57.39,18400.0,45.9309,45.9469,45.9309,45.9469,18400.0
2012-10-12 10:35:00,57.39,57.41,57.33,57.4,23000.0,45.9469,45.9629,45.8989,45.9549,23000.0
2012-10-12 10:40:00,57.41,57.45,57.41,57.44,10600.0,45.9629,45.995,45.9629,45.987,10600.0
2012-10-12 10:45:00,57.43,57.43,57.38,57.38,23800.0,45.979,45.979,45.9389,45.9389,23800.0
2012-10-12 10:50:00,57.4,57.45,57.37,57.45,13200.0,45.9549,45.995,45.9309,45.995,13200.0
2012-10-12 10:55:00,57.45,57.49,57.45,57.46,22200.0,45.995,46.027,45.995,46.003,22200.0
2012-10-12 11:00:00,57.43,57.43,57.4,57.4,5700.0,45.979,45.979,45.9549,45.9549,5700.0
2012-10-12 11:05:00,57.39,57.4,57.36,57.37,19400.0,45.9469,45.9549,45.9229,45.9309,19400.0
2012-10-12 11:10:00,57.36,57.37,57.22,57.23,14500.0,45.9229,45.9309,45.8108,45.8188,14500.0
2012-10-12 11:15:00,57.22,57.24,57.2,57.22,9300.0,45.8108,45.8268,45.7948,45.8108,9300.0
2012-10-12 11:20:00,57.2,57.26,57.2,57.22,6800.0,45.7948,45.8429,45.7948,45.8108,6800.0
2012-10-12 11:25:00,57.23,57.25,57.17,57.17,5000.0,45.8188,45.8348,45.7708,45.7708,5000.0
2012-10-12 11:30:00,57.14,57.15,57.05,57.09,12200.0,45.7468,45.7548,45.6747,45.7068,12200.0
2012-10-12 11:35:00,57.09,57.09,57.04,57.08,10500.0,45.7068,45.7068,45.6667,45.6987,10500.0
2012-10-12 11:40:00,57.08,57.08,56.99,56.99,30300.0,45.6987,45.6987,45.6267,45.6267,30300.0
2012-10-12 11:45:00,56.99,57.03,56.98,57.01,14600.0,45.6267,45.6587,45.6187,45.6427,14600.0
2012-10-12 11:50:00,57.03,57.04,56.99,57.04,32300.0,45.6587,45.6667,45.6267,45.6667,32300.0
2012-10-12 11:55:00,57.04,57.09,57.04,57.09,19700.0,45.6667,45.7068,45.6667,45.7068,19700.0
2012-10-12 12:00:00,57.11,57.2,57.08,57.17,31600.0,45.7228,45.7948,45.6987,45.7708,31600.0
2012-10-12 12:05:00,57.17,57.21,57.15,57.17,12900.0,45.7708,45.8028,45.7548,45.7708,12900.0
2012-10-12 12:10:00,57.17,57.18,57.12,57.13,3500.0,45.7708,45.7788,45.7308,45.7388,3500.0
2012-10-12 12:15:00,57.13,57.13,57.1,57.11,1300.0,45.7388,45.7388,45.7148,45.7228,1300.0
2012-10-12 12:20:00,57.12,57.12,57.08,57.08,5300.0,45.7308,45.7308,45.6987,45.6987,5300.0
2012-10-12 12:25:00,57.08,57.09,57.07,57.09,4300.0,45.6987,45.7068,45.6907,45.7068,4300.0
2012-10-12 12:30:00,57.07,57.12,57.06,57.1,6900.0,45.6907,45.7308,45.6827,45.7148,6900.0
2012-10-12 12:35:00,57.1,57.11,57.09,57.1,9500.0,45.7148,45.7228,45.7068,45.7148,9500.0
2012-10-12 12:40:00,57.11,57.13,57.1,57.13,6100.0,45.7228,45.7388,45.7148,45.7388,6100.0
2012-10-12 12:45:00,57.13,57.13,57.11,57.11,3800.0,45.7388,45.7388,45.7228,45.7228,3800.0
2012-10-12 12:50:00,57.11,57.12,57.11,57.12,1600.0,45.7228,45.7308,45.7228,45.7308,1600.0
2012-10-12 12:55:00,57.13,57.18,57.13,57.18,6700.0,45.7388,45.7788,45.7388,45.7788,6700.0
2012-10-12 13:00:00,57.17,57.17,57.11,57.15,12100.0,45.7708,45.7708,45.7228,45.7548,12100.0
2012-10-12 13:05:00,57.15,57.17,57.15,57.15,2100.0,45.7548,45.7708,45.7548,45.7548,2100.0
2012-10-12 13:10:00,57.15,57.15,57.05,57.05,26200.0,45.7548,45.7548,45.6747,45.6747,26200.0
2012-10-12 13:15:00,57.05,57.12,57.05,57.09,105800.0,45.6747,45.7308,45.6747,45.7068,105800.0
2012-10-12 13:20:00,57.09,57.1,57.07,57.08,26200.0,45.7068,45.7148,45.6907,45.6987,26200.0
2012-10-12 13:25:00,57.08,57.1,57.07,57.08,18600.0,45.6987,45.7148,45.6907,45.6987,18600.0
2012-10-12 13:30:00,57.09,57.13,57.09,57.12,10300.0,45.7068,45.7388,45.7068,45.7308,10300.0
2012-10-12 13:35:00,57.12,57.13,57.02,57.09,25000.0,45.7308,45.7388,45.6507,45.7068,25000.0
2012-10-12 13:40:00,57.09,57.12,57.06,57.06,8700.0,45.7068,45.7308,45.6827,45.6827,8700.0
2012-10-12 13:45:00,57.05,57.05,57.03,57.04,2200.0,45.6747,45.6747,45.6587,45.6667,2200.0
2012-10-12 13:50:00,57.06,57.09,57.06,57.09,3000.0,45.6827,45.7068,45.6827,45.7068,3000.0
2012-10-12 13:55:00,57.1,57.17,57.09,57.16,10200.0,45.7148,45.7708,45.7068,45.7628,10200.0
2012-10-12 14:00:00,57.18,57.18,57.12,57.15,10400.0,45.7788,45.7788,45.7308,45.7548,10400.0
2012-10-12 14:05:00,57.14,57.14,57.11,57.13,3900.0,45.7468,45.7468,45.7228,45.7388,3900.0
2012-10-12 14:10:00,57.12,57.13,57.12,57.13,1700.0,45.7308,45.7388,45.7308,45.7388,1700.0
2012-10-12 14:15:00,57.13,57.15,57.13,57.15,1600.0,45.7388,45.7548,45.7388,45.7548,1600.0
2012-10-12 14:20:00,57.14,57.23,57.14,57.22,26600.0,45.7468,45.8188,45.7468,45.8108,26600.0
2012-10-12 14:25:00,57.22,57.27,57.22,57.27,4400.0,45.8108,45.8509,45.8108,45.8509,4400.0
2012-10-12 14:30:00,57.27,57.27,57.18,57.19,15200.0,45.8509,45.8509,45.7788,45.7868,15200.0
2012-10-12 14:35:00,57.18,57.22,57.18,57.21,4100.0,45.7788,45.8108,45.7788,45.8028,4100.0
2012-10-12 14:40:00,57.21,57.22,57.16,57.17,8700.0,45.8028,45.8108,45.7628,45.7708,8700.0
2012-10-12 14:45:00,57.17,57.18,57.15,57.18,7200.0,45.7708,45.7788,45.7548,45.7788,7200.0
2012-10-12 14:50:00,57.17,57.27,57.17,57.25,8700.0,45.7708,45.8509,45.7708,45.8348,8700.0
2012-10-12 14:55:00,57.25,57.26,57.21,57.22,11900.0,45.8348,45.8429,45.8028,45.8108,11900.0
2012-10-12 15:00:00,57.23,57.23,57.16,57.17,5800.0,45.8188,45.8188,45.7628,45.7708,5800.0
2012-10-12 15:05:00,57.17,57.17,57.12,57.15,13800.0,45.7708,45.7708,45.7308,45.7548,13800.0
2012-10-12 15:10:00,57.16,57.18,57.16,57.17,10900.0,45.7628,45.7788,45.7628,45.7708,10900.0
2012-10-12 15:15:00,57.19,57.23,57.19,57.21,4400.0,45.7868,45.8188,45.7868,45.8028,4400.0
2012-10-12 15:20:00,57.21,57.24,57.18,57.18,14800.0,45.8028,45.8268,45.7788,45.7788,14800.0
2012-10-12 15:25:00,57.17,57.21,57.16,57.17,7200.0,45.7708,45.8028,45.7628,45.7708,7200.0
2012-10-12 15:30:00,57.16,57.16,57.1,57.14,8800.0,45.7628,45.7628,45.7148,45.7468,8800.0
2012-10-12 15:35:00,57.14,57.15,57.12,57.12,8300.0,45.7468,45.7548,45.7308,45.7308,8300.0
2012-10-12 15:40:00,57.12,57.18,57.12,57.17,10900.0,45.7308,45.7788,45.7308,45.7708,10900.0
2012-10-12 15:45:00,57.17,57.22,57.12,57.14,27000.0,45.7708,45.8108,45.7308,45.7468,27000.0
2012-10-12 15:50:00,57.14,57.25,57.13,57.25,45500.0,45.7468,45.8348,45.7388,45.8348,45500.0
2012-10-12 15:55:00,57.24,57.27,57.19,57.2,68500.0,45.8268,45.8509,45.7868,45.7948,68500.0
2012-10-15 09:30:00,57.48,57.55,57.42,57.55,20200.0,46.019,46.075,45.971,46.075,20200.0
2012-10-15 09:35:00,57.55,57.56,57.46,57.48,18600.0,46.075,46.083,46.003,46.019,18600.0
2012-10-15 09:40:00,57.49,57.52,57.46,57.5,8300.0,46.027,46.051,46.003,46.035,8300.0
2012-10-15 09:45:00,57.5,57.51,57.44,57.46,11700.0,46.035,46.043,45.987,46.003,11700.0
2012-10-15 09:50:00,57.48,57.5,57.44,57.44,35000.0,46.019,46.035,45.987,45.987,35000.0
2012-10-15 09:55:00,57.42,57.46,57.39,57.41,22900.0,45.971,46.003,45.9469,45.9629,22900.0
2012-10-15 10:00:00,57.38,57.47,57.36,57.45,10200.0,45.9389,46.011,45.9229,45.995,10200.0
2012-10-15 10:05:00,57.45,57.45,57.43,57.44,14200.0,45.995,45.995,45.979,45.987,14200.0
2012-10-15 10:10:00,57.45,57.47,57.35,57.39,12200.0,45.995,46.011,45.9149,45.9469,12200.0
2012-10-15 10:15:00,57.37,57.39,57.32,57.34,20100.0,45.9309,45.9469,45.8909,45.9069,20100.0
2012-10-15 10:20:00,57.34,57.35,57.29,57.33,5100.0,45.9069,45.9149,45.8669,45.8989,5100.0
2012-10-15 10:25:00,57.35,57.37,57.27,57.28,14400.0,45.9149,45.9309,45.8509,45.8589,14400.0
2012-10-15 10:30:00,57.27,57.33,57.24,57.3,9000.0,45.8509,45.8989,45.8268,45.8749,9000.0
2012-10-15 10:35:00,57.3,57.31,57.26,57.3,6400.0,45.8749,45.8829,45.8429,45.8749,6400.0
2012-10-15 10:40:00,57.3,57.34,57.3,57.34,2200.0,45.8749,45.9069,45.8749,45.9069,2200.0
2012-10-15 10:45:00,57.35,57.35,57.32,57.33,2900.0,45.9149,45.9149,45.8909,45.8989,2900.0
2012-10-15 10:50:00,57.32,57.33,57.31,57.32,8200.0,45.8909,45.8989,45.8829,45.8909,8200.0
2012-10-15 10:55:00,57.31,57.32,57.3,57.32,1400.0,45.8829,45.8909,45.8749,45.8909,1400.0
2012-10-15 11:00:00,57.35,57.36,57.34,57.35,4800.0,45.9149,45.9229,45.9069,45.9149,4800.0
2012-10-15 11:05:00,57.33,57.44,57.33,57.42,12600.0,45.8989,45.987,45.8989,45.971,12600.0
2012-10-15 11:10:00,57.42,57.47,57.42,57.45,4100.0,45.971,46.011,45.971,45.995,4100.0
2012-10-15 11:15:00,57.45,57.46,57.41,57.46,7700.0,45.995,46.003,45.9629,46.003,7700.0
2012-10-15 11:20:00,57.47,57.51,57.47,57.49,1500.0,46.011,46.043,46.011,46.027,1500.0
2012-10-15 11:25:00,57.48,57.52,57.48,57.49,17300.0,46.019,46.051,46.019,46.027,17300.0
2012-10-15 11:30:00,57.5,57.54,57.5,57.53,6100.0,46.035,46.067,46.035,46.059,6100.0
2012-10-15 11:35:00,57.54,57.64,57.54,57.6,25000.0,46.067,46.1471,46.067,46.1151,25000.0
2012-10-15 11:40:00,57.62,57.71,57.62,57.66,34000.0,46.1311,46.2031,46.1311,46.1631,34000.0
2012-10-15 11:45:00,57.66,57.68,57.63,57.63,12800.0,46.1631,46.1791,46.1391,46.1391,12800.0
2012-10-15 11:50:00,57.64,57.64,57.61,57.61,1900.0,46.1471,46.1471,46.1231,46.1231,1900.0
2012-10-15 11:55:00,57.6,57.61,57.59,57.6,3700.0,46.1151,46.1231,46.1071,46.1151,3700.0
2012-10-15 12:00:00,57.6,57.61,57.6,57.6,1800.0,46.1151,46.1231,46.1151,46.1151,1800.0
2012-10-15 12:05:00,57.61,57.71,57.61,57.7,61000.0,46.1231,46.2031,46.1231,46.1951,61000.0
2012-10-15 12:10:00,57.69,57.69,57.64,57.64,35000.0,46.1871,46.1871,46.1471,46.1471,35000.0
2012-10-15 12:15:00,57.65,57.67,57.64,57.65,9900.0,46.1551,46.1711,46.1471,46.1551,9900.0
2012-10-15 12:20:00,57.66,57.69,57.66,57.68,7200.0,46.1631,46.1871,46.1631,46.1791,7200.0
2012-10-15 12:25:00,57.68,57.75,57.68,57.75,10600.0,46.1791,46.2352,46.1791,46.2352,10600.0
2012-10-15 12:30:00,57.77,57.77,57.7,57.7,7200.0,46.2512,46.2512,46.1951,46.1951,7200.0
2012-10-15 12:35:00,57.7,57.75,57.69,57.75,14300.0,46.1951,46.2352,46.1871,46.2352,14300.0
2012-10-15 12:40:00,57.75,57.75,57.75,57.75,400.0,46.2352,46.2352,46.2352,46.2352,400.0
2012-10-15 12:45:00,57.77,57.77,57.73,57.75,9400.0,46.2512,46.2512,46.2191,46.2352,9400.0
2012-10-15 12:50:00,57.76,57.76,57.7,57.7,9000.0,46.2432,46.2432,46.1951,46.1951,9000.0
2012-10-15 12:55:00,57.71,57.72,57.71,57.71,1600.0,46.2031,46.2111,46.2031,46.2031,1600.0
2012-10-15 13:00:00,57.72,57.75,57.71,57.75,3900.0,46.2111,46.2352,46.2031,46.2352,3900.0
2012-10-15 13:05:00,57.74,57.76,57.73,57.74,3000.0,46.2271,46.2432,46.2191,46.2271,3000.0
2012-10-15 13:10:00,57.73,57.74,57.7,57.71,7100.0,46.2191,46.2271,46.1951,46.2031,7100.0
2012-10-15 13:15:00,57.7,57.71,57.69,57.69,6300.0,46.1951,46.2031,46.1871,46.1871,6300.0
2012-10-15 13:20:00,57.69,57.72,57.66,57.68,13900.0,46.1871,46.2111,46.1631,46.1791,13900.0
2012-10-15 13:25:00,57.68,57.69,57.66,57.66,16200.0,46.1791,46.1871,46.1631,46.1631,16200.0
2012-10-15 13:30:00,57.67,57.67,57.67,57.67,1000.0,46.1711,46.1711,46.1711,46.1711,1000.0
2012-10-15 13:35:00,57.66,57.66,57.62,57.62,9100.0,46.1631,46.1631,46.1311,46.1311,9100.0
2012-10-15 13:40:00,57.63,57.67,57.63,57.65,11300.0,46.1391,46.1711,46.1391,46.1551,11300.0
2012-10-15 13:45:00,57.67,57.7,57.67,57.7,2400.0,46.1711,46.1951,46.1711,46.1951,2400.0
2012-10-15 13:50:00,57.71,57.72,57.7,57.7,6400.0,46.2031,46.2111,46.1951,46.1951,6400.0
2012-10-15 13:55:00,57.72,57.76,57.71,57.71,10100.0,46.2111,46.2432,46.2031,46.2031,10100.0
2012-10-15 14:00:00,57.73,57.76,57.73,57.76,3100.0,46.2191,46.2432,46.2191,46.2432,3100.0
2012-10-15 14:05:00,57.76,57.78,57.72,57.74,12100.0,46.2432,46.2592,46.2111,46.2271,12100.0
2012-10-15 14:10:00,57.74,57.78,57.74,57.76,9700.0,46.2271,46.2592,46.2271,46.2432,9700.0
2012-10-15 14:15:00,57.76,57.79,57.71,57.72,16100.0,46.2432,46.2672,46.2031,46.2111,16100.0
2012-10-15 14:20:00,57.7,57.76,57.7,57.76,11600.0,46.1951,46.2432,46.1951,46.2432,11600.0
2012-10-15 14:25:00,57.73,57.75,57.71,57.71,9100.0,46.2191,46.2352,46.2031,46.2031,9100.0
2012-10-15 14:30:00,57.69,57.69,57.64,57.65,25600.0,46.1871,46.1871,46.1471,46.1551,25600.0
2012-10-15 14:35:00,57.63,57.68,57.61,57.67,30000.0,46.1391,46.1791,46.1231,46.1711,30000.0
2012-10-15 14:40:00,57.67,57.7,57.62,57.63,9800.0,46.1711,46.1951,46.1311,46.1391,9800.0
2012-10-15 14:45:00,57.64,57.66,57.64,57.66,5400.0,46.1471,46.1631,46.1471,46.1631,5400.0
2012-10-15 14:50:00,57.65,57.71,57.64,57.66,19100.0,46.1551,46.2031,46.1471,46.1631,19100.0
2012-10-15 14:55:00,57.67,57.68,57.65,57.65,10200.0,46.1711,46.1791,46.1551,46.1551,10200.0
2012-10-15 15:00:00,57.63,57.68,57.61,57.64,14300.0,46.1391,46.1791,46.1231,46.1471,14300.0
2012-10-15 15:05:00,57.64,57.7,57.64,57.65,15500.0,46.1471,46.1951,46.1471,46.1551,15500.0
2012-10-15 15:10:00,57.66,57.74,57.66,57.71,14000.0,46.1631,46.2271,46.1631,46.2031,14000.0
2012-10-15 15:15:00,57.71,57.77,57.71,57.76,23000.0,46.2031,46.2512,46.2031,46.2432,23000.0
2012-10-15 15:20:00,57.77,57.77,57.73,57.74,13900.0,46.2512,46.2512,46.2191,46.2271,13900.0
2012-10-15 15:25:00,57.74,57.76,57.7,57.76,12500.0,46.2271,46.2432,46.1951,46.2432,12500.0
2012-10-15 15:30:00,57.75,57.76,57.68,57.7,25800.0,46.2352,46.2432,46.1791,46.1951,25800.0
2012-10-15 15:35:00,57.69,57.72,57.67,57.68,38200.0,46.1871,46.2111,46.1711,46.1791,38200.0
2012-10-15 15:40:00,57.68,57.72,57.67,57.71,20700.0,46.1791,46.2111,46.1711,46.2031,20700.0
2012-10-15 15:45:00,57.71,57.76,57.68,57.71,51400.0,46.2031,46.2432,46.1791,46.2031,51400.0
2012-10-15 15:50:00,57.71,57.79,57.71,57.79,57800.0,46.2031,46.2672,46.2031,46.2672,57800.0
2012-10-15 15:55:00,57.78,57.82,57.72,57.73,117100.0,46.2592,46.2912,46.2111,46.2191,117100.0
2012-10-16 09:30:00,58.14,58.2,58.14,58.18,54100.0,46.5474,46.5954,46.5474,46.5794,54100.0
2012-10-16 09:35:00,58.17,58.24,58.14,58.22,20600.0,46.5714,46.6275,46.5474,46.6114,20600.0
2012-10-16 09:40:00,58.21,58.27,58.15,58.26,16800.0,46.6034,46.6515,46.5554,46.6435,16800.0
2012-10-16 09:45:00,58.24,58.3,58.23,58.26,13600.0,46.6275,46.6755,46.6194,46.6435,13600.0
2012-10-16 09:50:00,58.27,58.36,58.27,58.35,45400.0,46.6515,46.7235,46.6515,46.7155,45400.0
2012-10-16 09:55:00,58.36,58.39,58.36,58.38,7400.0,46.7235,46.7475,46.7235,46.7395,7400.0
2012-10-16 10:00:00,58.38,58.39,58.35,58.35,8800.0,46.7395,46.7475,46.7155,46.7155,8800.0
2012-10-16 10:05:00,58.35,58.4,58.35,58.39,37800.0,46.7155,46.7555,46.7155,46.7475,37800.0
2012-10-16 10:10:00,58.39,58.42,58.39,58.39,19300.0,46.7475,46.7716,46.7475,46.7475,19300.0
2012-10-16 10:15:00,58.4,58.41,58.39,58.39,3000.0,46.7555,46.7636,46.7475,46.7475,3000.0
2012-10-16 10:20:00,58.38,58.38,58.31,58.32,62900.0,46.7395,46.7395,46.6835,46.6915,62900.0
2012-10-16 10:25:00,58.33,58.37,58.31,58.36,24800.0,46.6995,46.7315,46.6835,46.7235,24800.0
2012-10-16 10:30:00,58.4,58.43,58.38,58.43,600.0,46.7555,46.7796,46.7395,46.7796,600.0
2012-10-16 10:35:00,58.45,58.46,58.43,58.45,3800.0,46.7956,46.8036,46.7796,46.7956,3800.0
2012-10-16 10:40:00,58.42,58.44,58.41,58.44,6100.0,46.7716,46.7876,46.7636,46.7876,6100.0
2012-10-16 10:45:00,58.44,58.44,58.42,58.44,3000.0,46.7876,46.7876,46.7716,46.7876,3000.0
2012-10-16 10:50:00,58.44,58.44,58.38,58.41,8400.0,46.7876,46.7876,46.7395,46.7636,8400.0
2012-10-16 10:55:00,58.41,58.49,58.41,58.46,8600.0,46.7636,46.8276,46.7636,46.8036,8600.0
2012-10-16 11:00:00,58.46,58.46,58.44,58.45,2600.0,46.8036,46.8036,46.7876,46.7956,2600.0
2012-10-16 11:05:00,58.43,58.48,58.43,58.47,10500.0,46.7796,46.8196,46.7796,46.8116,10500.0
2012-10-16 11:10:00,58.45,58.47,58.42,58.43,12500.0,46.7956,46.8116,46.7716,46.7796,12500.0
2012-10-16 11:15:00,58.45,58.48,58.45,58.47,5500.0,46.7956,46.8196,46.7956,46.8116,5500.0
2012-10-16 11:20:00,58.48,58.54,58.48,58.52,14100.0,46.8196,46.8676,46.8196,46.8516,14100.0
2012-10-16 11:25:00,58.52,58.55,58.5,58.55,21800.0,46.8516,46.8756,46.8356,46.8756,21800.0
2012-10-16 11:30:00,58.56,58.58,58.5,58.52,12900.0,46.8836,46.8997,46.8356,46.8516,12900.0
2012-10-16 11:35:00,58.51,58.54,58.51,58.52,2600.0,46.8436,46.8676,46.8436,46.8516,2600.0
2012-10-16 11:40:00,58.53,58.53,58.47,58.5,17200.0,46.8596,46.8596,46.8116,46.8356,17200.0
2012-10-16 11:45:00,58.51,58.53,58.51,58.52,10100.0,46.8436,46.8596,46.8436,46.8516,10100.0
2012-10-16 11:50:00,58.52,58.55,58.52,58.55,2200.0,46.8516,46.8756,46.8516,46.8756,2200.0
2012-10-16 11:55:00,58.56,58.6,58.55,58.56,21400.0,46.8836,46.9157,46.8756,46.8836,21400.0
2012-10-16 12:00:00,58.57,58.57,58.55,58.55,12600.0,46.8917,46.8917,46.8756,46.8756,12600.0
2012-10-16 12:05:00,58.54,58.6,58.53,58.59,18500.0,46.8676,46.9157,46.8596,46.9077,18500.0
2012-10-16 12:10:00,58.6,58.6,58.57,58.58,14200.0,46.9157,46.9157,46.8917,46.8997,14200.0
2012-10-16 12:15:00,58.57,58.57,58.52,58.52,7000.0,46.8917,46.8917,46.8516,46.8516,7000.0
2012-10-16 12:20:00,58.5,58.54,58.47,58.53,15300.0,46.8356,46.8676,46.8116,46.8596,15300.0
2012-10-16 12:25:00,58.51,58.53,58.5,58.53,27000.0,46.8436,46.8596,46.8356,46.8596,27000.0
2012-10-16 12:30:00,58.52,58.58,58.51,58.51,25300.0,46.8516,46.8997,46.8436,46.8436,25300.0
2012-10-16 12:35:00,58.51,58.52,58.51,58.52,9300.0,46.8436,46.8516,46.8436,46.8516,9300.0
2012-10-16 12:40:00,58.53,58.53,58.52,58.52,1400.0,46.8596,46.8596,46.8516,46.8516,1400.0
2012-10-16 12:45:00,58.53,58.56,58.53,58.54,158800.0,46.8596,46.8836,46.8596,46.8676,158800.0
2012-10-16 12:50:00,58.55,58.62,58.55,58.62,35100.0,46.8756,46.9317,46.8756,46.9317,35100.0
2012-10-16 12:55:00,58.61,58.61,58.54,58.54,12800.0,46.9237,46.9237,46.8676,46.8676,12800.0
2012-10-16 13:00:00,58.56,58.56,58.54,58.55,8500.0,46.8836,46.8836,46.8676,46.8756,8500.0
2012-10-16 13:05:00,58.57,58.64,58.57,58.63,14000.0,46.8917,46.9477,46.8917,46.9397,14000.0
2012-10-16 13:10:00,58.62,58.63,58.59,58.63,17200.0,46.9317,46.9397,46.9077,46.9397,17200.0
2012-10-16 13:15:00,58.63,58.63,58.6,58.63,18500.0,46.9397,46.9397,46.9157,46.9397,18500.0
2012-10-16 13:20:00,58.62,58.64,58.62,58.64,5900.0,46.9317,46.9477,46.9317,46.9477,5900.0
2012-10-16 13:25:00,58.64,58.65,58.62,58.64,58800.0,46.9477,46.9557,46.9317,46.9477,58800.0
2012-10-16 13:30:00,58.64,58.69,58.64,58.65,29000.0,46.9477,46.9877,46.9477,46.9557,29000.0
2012-10-16 13:35:00,58.66,58.67,58.65,58.66,63600.0,46.9637,46.9717,46.9557,46.9637,63600.0
2012-10-16 13:40:00,58.65,58.69,58.64,58.65,24300.0,46.9557,46.9877,46.9477,46.9557,24300.0
2012-10-16 13:45:00,58.66,58.66,58.62,58.65,11200.0,46.9637,46.9637,46.9317,46.9557,11200.0
2012-10-16 13:50:00,58.66,58.67,58.65,58.65,10600.0,46.9637,46.9717,46.9557,46.9557,10600.0
2012-10-16 13:55:00,58.67,58.68,58.65,58.65,14400.0,46.9717,46.9797,46.9557,46.9557,14400.0
2012-10-16 14:00:00,58.65,58.65,58.62,58.62,19200.0,46.9557,46.9557,46.9317,46.9317,19200.0
2012-10-16 14:05:00,58.62,58.62,58.58,58.58,21500.0,46.9317,46.9317,46.8997,46.8997,21500.0
2012-10-16 14:10:00,58.59,58.62,58.55,58.59,30700.0,46.9077,46.9317,46.8756,46.9077,30700.0
2012-10-16 14:15:00,58.59,58.59,58.55,58.55,16100.0,46.9077,46.9077,46.8756,46.8756,16100.0
2012-10-16 14:20:00,58.55,58.57,58.51,58.53,29200.0,46.8756,46.8917,46.8436,46.8596,29200.0
2012-10-16 14:25:00,58.53,58.58,58.52,58.58,12600.0,46.8596,46.8997,46.8516,46.8997,12600.0
2012-10-16 14:30:00,58.59,58.59,58.56,58.58,12800.0,46.9077,46.9077,46.8836,46.8997,12800.0
2012-10-16 14:35:00,58.57,58.58,58.47,58.52,177900.0,46.8917,46.8997,46.8116,46.8516,177900.0
2012-10-16 14:40:00,58.52,58.55,58.52,58.55,9800.0,46.8516,46.8756,46.8516,46.8756,9800.0
2012-10-16 14:45:00,58.55,58.58,58.55,58.57,6800.0,46.8756,46.8997,46.8756,46.8917,6800.0
2012-10-16 14:50:00,58.58,58.59,58.57,58.58,13900.0,46.8997,46.9077,46.8917,46.8997,13900.0
2012-10-16 14:55:00,58.57,58.61,58.55,58.6,14000.0,46.8917,46.9237,46.8756,46.9157,14000.0
2012-10-16 15:00:00,58.61,58.62,58.57,58.57,25800.0,46.9237,46.9317,46.8917,46.8917,25800.0
2012-10-16 15:05:00,58.55,58.57,58.52,58.54,7600.0,46.8756,46.8917,46.8516,46.8676,7600.0
2012-10-16 15:10:00,58.54,58.55,58.5,58.53,16000.0,46.8676,46.8756,46.8356,46.8596,16000.0
2012-10-16 15:15:00,58.53,58.6,58.53,58.56,30000.0,46.8596,46.9157,46.8596,46.8836,30000.0
2012-10-16 15:20:00,58.54,58.57,58.53,58.57,16700.0,46.8676,46.8917,46.8596,46.8917,16700.0
2012-10-16 15:25:00,58.56,58.62,58.56,58.59,26400.0,46.8836,46.9317,46.8836,46.9077,26400.0
2012-10-16 15:30:00,58.6,58.61,58.58,58.6,15300.0,46.9157,46.9237,46.8997,46.9157,15300.0
2012-10-16 15:35:00,58.6,58.63,58.59,58.61,46300.0,46.9157,46.9397,46.9077,46.9237,46300.0
2012-10-16 15:40:00,58.62,58.65,58.6,58.65,125600.0,46.9317,46.9557,46.9157,46.9557,125600.0
2012-10-16 15:45:00,58.65,58.65,58.6,58.63,58600.0,46.9557,46.9557,46.9157,46.9397,58600.0
2012-10-16 15:50:00,58.63,58.66,58.62,58.65,61600.0,46.9397,46.9637,46.9317,46.9557,61600.0
2012-10-16 15:55:00,58.65,58.67,58.51,58.53,176200.0,46.9557,46.9717,46.8436,46.8596,176200.0
2012-10-17 09:30:00,58.76,58.76,58.64,58.64,32600.0,47.0438,47.0438,46.9477,46.9477,32600.0
2012-10-17 09:35:00,58.64,58.64,58.55,58.6,30300.0,46.9477,46.9477,46.8756,46.9157,30300.0
2012-10-17 09:40:00,58.6,58.69,58.57,58.58,64600.0,46.9157,46.9877,46.8917,46.8997,64600.0
2012-10-17 09:45:00,58.58,58.69,58.56,58.67,58000.0,46.8997,46.9877,46.8836,46.9717,58000.0
2012-10-17 09:50:00,58.68,58.75,58.68,58.73,28500.0,46.9797,47.0358,46.9797,47.0198,28500.0
2012-10-17 09:55:00,58.73,58.85,58.73,58.83,37200.0,47.0198,47.1158,47.0198,47.0998,37200.0
2012-10-17 10:00:00,58.84,58.9,58.81,58.89,62800.0,47.1078,47.1559,47.0838,47.1478,62800.0
2012-10-17 10:05:00,58.91,58.96,58.91,58.96,42300.0,47.1639,47.2039,47.1639,47.2039,42300.0
2012-10-17 10:10:00,58.96,58.97,58.92,58.97,16500.0,47.2039,47.2119,47.1719,47.2119,16500.0
2012-10-17 10:15:00,58.98,58.98,58.91,58.93,39200.0,47.2199,47.2199,47.1639,47.1799,39200.0
2012-10-17 10:20:00,58.93,58.93,58.87,58.88,14300.0,47.1799,47.1799,47.1318,47.1398,14300.0
2012-10-17 10:25:00,58.88,58.92,58.85,58.89,36100.0,47.1398,47.1719,47.1158,47.1478,36100.0
2012-10-17 10:30:00,58.9,58.91,58.85,58.85,15800.0,47.1559,47.1639,47.1158,47.1158,15800.0
2012-10-17 10:35:00,58.84,58.86,58.83,58.85,19800.0,47.1078,47.1238,47.0998,47.1158,19800.0
2012-10-17 10:40:00,58.86,58.88,58.84,58.87,24200.0,47.1238,47.1398,47.1078,47.1318,24200.0
2012-10-17 10:45:00,58.87,58.96,58.87,58.96,16400.0,47.1318,47.2039,47.1318,47.2039,16400.0
2012-10-17 10:50:00,58.95,58.95,58.88,58.88,10800.0,47.1959,47.1959,47.1398,47.1398,10800.0
2012-10-17 10:55:00,58.89,58.92,58.88,58.92,10500.0,47.1478,47.1719,47.1398,47.1719,10500.0
2012-10-17 11:00:00,58.91,58.91,58.85,58.85,17400.0,47.1639,47.1639,47.1158,47.1158,17400.0
2012-10-17 11:05:00,58.88,58.88,58.85,58.85,10700.0,47.1398,47.1398,47.1158,47.1158,10700.0
2012-10-17 11:10:00,58.85,58.9,58.85,58.89,13600.0,47.1158,47.1559,47.1158,47.1478,13600.0
2012-10-17 11:15:00,58.89,58.89,58.86,58.86,7100.0,47.1478,47.1478,47.1238,47.1238,7100.0
2012-10-17 11:20:00,58.87,58.89,58.86,58.86,8700.0,47.1318,47.1478,47.1238,47.1238,8700.0
2012-10-17 11:25:00,58.86,58.89,58.86,58.88,3800.0,47.1238,47.1478,47.1238,47.1398,3800.0
2012-10-17 11:30:00,58.89,58.9,58.87,58.87,24200.0,47.1478,47.1559,47.1318,47.1318,24200.0
2012-10-17 11:35:00,58.88,58.9,58.88,58.9,3100.0,47.1398,47.1559,47.1398,47.1559,3100.0
2012-10-17 11:40:00,58.92,58.92,58.89,58.9,10500.0,47.1719,47.1719,47.1478,47.1559,10500.0
2012-10-17 11:45:00,58.89,58.9,58.88,58.9,1800.0,47.1478,47.1559,47.1398,47.1559,1800.0
2012-10-17 11:50:00,58.9,58.92,58.89,58.89,7900.0,47.1559,47.1719,47.1478,47.1478,7900.0
2012-10-17 11:55:00,58.88,58.88,58.85,58.88,17000.0,47.1398,47.1398,47.1158,47.1398,17000.0
2012-10-17 12:00:00,58.88,58.9,58.88,58.9,4600.0,47.1398,47.1559,47.1398,47.1559,4600.0
2012-10-17 12:05:00,58.91,58.97,58.91,58.95,10700.0,47.1639,47.2119,47.1639,47.1959,10700.0
2012-10-17 12:10:00,58.95,58.96,58.94,58.96,4300.0,47.1959,47.2039,47.1879,47.2039,4300.0
2012-10-17 12:15:00,58.97,58.97,58.94,58.94,3100.0,47.2119,47.2119,47.1879,47.1879,3100.0
2012-10-17 12:20:00,58.94,58.98,58.94,58.96,13300.0,47.1879,47.2199,47.1879,47.2039,13300.0
2012-10-17 12:25:00,58.95,58.95,58.93,58.93,9300.0,47.1959,47.1959,47.1799,47.1799,9300.0
2012-10-17 12:30:00,58.94,58.95,58.94,58.95,7800.0,47.1879,47.1959,47.1879,47.1959,7800.0
2012-10-17 12:35:00,58.96,58.96,58.93,58.94,7300.0,47.2039,47.2039,47.1799,47.1879,7300.0
2012-10-17 12:40:00,58.93,58.93,58.91,58.92,5000.0,47.1799,47.1799,47.1639,47.1719,5000.0
2012-10-17 12:45:00,58.94,58.94,58.93,58.93,4700.0,47.1879,47.1879,47.1799,47.1799,4700.0
2012-10-17 12:50:00,58.93,58.94,58.91,58.91,6800.0,47.1799,47.1879,47.1639,47.1639,6800.0
2012-10-17 12:55:00,58.92,58.94,58.91,58.94,3600.0,47.1719,47.1879,47.1639,47.1879,3600.0
2012-10-17 13:00:00,58.94,58.95,58.92,58.93,6400.0,47.1879,47.1959,47.1719,47.1799,6400.0
2012-10-17 13:05:00,58.91,58.94,58.91,58.94,5100.0,47.1639,47.1879,47.1639,47.1879,5100.0
2012-10-17 13:10:00,58.94,58.95,58.94,58.94,8800.0,47.1879,47.1959,47.1879,47.1879,8800.0
2012-10-17 13:15:00,58.95,58.96,58.94,58.94,3800.0,47.1959,47.2039,47.1879,47.1879,3800.0
2012-10-17 13:20:00,58.94,58.95,58.94,58.95,6100.0,47.1879,47.1959,47.1879,47.1959,6100.0
2012-10-17 13:25:00,58.95,58.96,58.92,58.92,12900.0,47.1959,47.2039,47.1719,47.1719,12900.0
2012-10-17 13:30:00,58.94,58.94,58.92,58.93,1900.0,47.1879,47.1879,47.1719,47.1799,1900.0
2012-10-17 13:35:00,58.93,58.93,58.9,58.9,9200.0,47.1799,47.1799,47.1559,47.1559,9200.0
2012-10-17 13:40:00,58.9,58.9,58.84,58.86,28900.0,47.1559,47.1559,47.1078,47.1238,28900.0
2012-10-17 13:45:00,58.84,58.85,58.75,58.78,26300.0,47.1078,47.1158,47.0358,47.0598,26300.0
2012-10-17 13:50:00,58.79,58.83,58.79,58.81,5300.0,47.0678,47.0998,47.0678,47.0838,5300.0
2012-10-17 13:55:00,58.81,58.82,58.8,58.82,5000.0,47.0838,47.0918,47.0758,47.0918,5000.0
2012-10-17 14:00:00,58.82,58.84,58.82,58.83,9000.0,47.0918,47.1078,47.0918,47.0998,9000.0
2012-10-17 14:05:00,58.84,58.86,58.82,58.84,9400.0,47.1078,47.1238,47.0918,47.1078,9400.0
2012-10-17 14:10:00,58.85,58.88,58.84,58.87,9100.0,47.1158,47.1398,47.1078,47.1318,9100.0
2012-10-17 14:15:00,58.87,58.88,58.86,58.86,9900.0,47.1318,47.1398,47.1238,47.1238,9900.0
2012-10-17 14:20:00,58.87,58.94,58.87,58.94,11300.0,47.1318,47.1879,47.1318,47.1879,11300.0
2012-10-17 14:25:00,58.95,58.99,58.94,58.99,22700.0,47.1959,47.2279,47.1879,47.2279,22700.0
2012-10-17 14:30:00,58.98,58.99,58.96,58.97,12600.0,47.2199,47.2279,47.2039,47.2119,12600.0
2012-10-17 14:35:00,58.97,59.02,58.97,59.0,15800.0,47.2119,47.2519,47.2119,47.2359,15800.0
2012-10-17 14:40:00,58.99,59.0,58.97,59.0,19300.0,47.2279,47.2359,47.2119,47.2359,19300.0
2012-10-17 14:45:00,59.0,59.0,58.98,58.99,4000.0,47.2359,47.2359,47.2199,47.2279,4000.0
2012-10-17 14:50:00,58.99,59.01,58.98,58.98,18800.0,47.2279,47.2439,47.2199,47.2199,18800.0
2012-10-17 14:55:00,58.98,59.01,58.98,59.01,9300.0,47.2199,47.2439,47.2199,47.2439,9300.0
2012-10-17 15:00:00,59.01,59.02,58.99,58.99,4900.0,47.2439,47.2519,47.2279,47.2279,4900.0
2012-10-17 15:05:00,59.0,59.02,58.99,59.02,17300.0,47.2359,47.2519,47.2279,47.2519,17300.0
2012-10-17 15:10:00,59.02,59.08,59.02,59.05,27800.0,47.2519,47.3,47.2519,47.2759,27800.0
2012-10-17 15:15:00,59.07,59.1,59.06,59.1,6700.0,47.292,47.316,47.284,47.316,6700.0
2012-10-17 15:20:00,59.1,59.11,59.02,59.06,20900.0,47.316,47.324,47.2519,47.284,20900.0
2012-10-17 15:25:00,59.06,59.07,59.05,59.07,6200.0,47.284,47.292,47.2759,47.292,6200.0
2012-10-17 15:30:00,59.07,59.07,59.03,59.04,16100.0,47.292,47.292,47.2599,47.2679,16100.0
2012-10-17 15:35:00,59.04,59.09,59.04,59.09,22800.0,47.2679,47.308,47.2679,47.308,22800.0
2012-10-17 15:40:00,59.08,59.09,59.06,59.08,10500.0,47.3,47.308,47.284,47.3,10500.0
2012-10-17 15:45:00,59.08,59.08,59.03,59.03,22100.0,47.3,47.3,47.2599,47.2599,22100.0
2012-10-17 15:50:00,59.03,59.1,59.03,59.04,34300.0,47.2599,47.316,47.2599,47.2679,34300.0
2012-10-17 15:55:00,59.04,59.04,58.95,58.95,93000.0,47.2679,47.2679,47.1959,47.1959,93000.0
2012-10-18 09:30:00,58.87,58.99,58.84,58.87,24800.0,47.1318,47.2279,47.1078,47.1318,24800.0
2012-10-18 09:35:00,58.88,58.96,58.88,58.91,11700.0,47.1398,47.2039,47.1398,47.1639,11700.0
2012-10-18 09:40:00,58.92,58.96,58.84,58.96,28700.0,47.1719,47.2039,47.1078,47.2039,28700.0
2012-10-18 09:45:00,58.95,58.98,58.92,58.92,37000.0,47.1959,47.2199,47.1719,47.1719,37000.0
2012-10-18 09:50:00,58.94,58.97,58.93,58.95,9500.0,47.1879,47.2119,47.1799,47.1959,9500.0
2012-10-18 09:55:00,58.94,59.02,58.91,59.01,27100.0,47.1879,47.2519,47.1639,47.2439,27100.0
2012-10-18 10:00:00,59.04,59.12,58.97,59.07,42100.0,47.2679,47.332,47.2119,47.292,42100.0
2012-10-18 10:05:00,59.07,59.09,59.01,59.09,10900.0,47.292,47.308,47.2439,47.308,10900.0
2012-10-18 10:10:00,59.09,59.09,59.02,59.02,13600.0,47.308,47.308,47.2519,47.2519,13600.0
2012-10-18 10:15:00,59.01,59.01,58.86,58.87,44100.0,47.2439,47.2439,47.1238,47.1318,44100.0
2012-10-18 10:20:00,58.88,58.91,58.84,58.85,34400.0,47.1398,47.1639,47.1078,47.1158,34400.0
2012-10-18 10:25:00,58.85,58.91,58.84,58.87,20400.0,47.1158,47.1639,47.1078,47.1318,20400.0
2012-10-18 10:30:00,58.87,58.96,58.86,58.94,33900.0,47.1318,47.2039,47.1238,47.1879,33900.0
2012-10-18 10:35:00,58.94,58.98,58.93,58.95,33200.0,47.1879,47.2199,47.1799,47.1959,33200.0
2012-10-18 10:40:00,58.95,58.99,58.94,58.99,25100.0,47.1959,47.2279,47.1879,47.2279,25100.0
2012-10-18 10:45:00,59.0,59.03,58.98,59.03,10000.0,47.2359,47.2599,47.2199,47.2599,10000.0
2012-10-18 10:50:00,59.04,59.05,58.99,59.0,8000.0,47.2679,47.2759,47.2279,47.2359,8000.0
2012-10-18 10:55:00,59.0,59.08,59.0,59.03,8700.0,47.2359,47.3,47.2359,47.2599,8700.0
2012-10-18 11:00:00,59.04,59.14,59.04,59.11,18500.0,47.2679,47.348,47.2679,47.324,18500.0
2012-10-18 11:05:00,59.1,59.1,59.07,59.08,3600.0,47.316,47.316,47.292,47.3,3600.0
2012-10-18 11:10:00,59.09,59.11,59.05,59.07,7300.0,47.308,47.324,47.2759,47.292,7300.0
2012-10-18 11:15:00,59.09,59.11,59.08,59.08,9000.0,47.308,47.324,47.3,47.3,9000.0
2012-10-18 11:20:00,59.08,59.09,59.05,59.09,6500.0,47.3,47.308,47.2759,47.308,6500.0
2012-10-18 11:25:00,59.09,59.13,59.08,59.13,9300.0,47.308,47.34,47.3,47.34,9300.0
2012-10-18 11:30:00,59.13,59.15,59.13,59.14,5300.0,47.34,47.356,47.34,47.348,5300.0
2012-10-18 11:35:00,59.14,59.17,59.14,59.17,13500.0,47.348,47.372,47.348,47.372,13500.0
2012-10-18 11:40:00,59.17,59.18,59.16,59.16,7200.0,47.372,47.38,47.364,47.364,7200.0
2012-10-18 11:45:00,59.18,59.2,59.18,59.2,4900.0,47.38,47.396,47.38,47.396,4900.0
2012-10-18 11:50:00,59.19,59.2,59.16,59.16,6300.0,47.388,47.396,47.364,47.364,6300.0
2012-10-18 11:55:00,59.17,59.26,59.17,59.25,14500.0,47.372,47.4441,47.372,47.4361,14500.0
2012-10-18 12:00:00,59.26,59.29,59.25,59.28,10700.0,47.4441,47.4681,47.4361,47.4601,10700.0
2012-10-18 12:05:00,59.29,59.32,59.28,59.29,11200.0,47.4681,47.4921,47.4601,47.4681,11200.0
2012-10-18 12:10:00,59.3,59.31,59.3,59.3,1500.0,47.4761,47.4841,47.4761,47.4761,1500.0
2012-10-18 12:15:00,59.29,59.29,59.25,59.25,4800.0,47.4681,47.4681,47.4361,47.4361,4800.0
2012-10-18 12:20:00,59.25,59.25,59.19,59.22,3300.0,47.4361,47.4361,47.388,47.412,3300.0
2012-10-18 12:25:00,59.21,59.23,59.21,59.21,2800.0,47.404,47.4201,47.404,47.404,2800.0
2012-10-18 12:30:00,59.22,59.23,59.1,59.15,21500.0,47.412,47.4201,47.316,47.356,21500.0
2012-10-18 12:35:00,59.16,59.19,59.11,59.11,21100.0,47.364,47.388,47.324,47.324,21100.0
2012-10-18 12:40:00,59.11,59.13,59.08,59.08,5000.0,47.324,47.34,47.3,47.3,5000.0
2012-10-18 12:45:00,59.06,59.09,59.05,59.06,9400.0,47.284,47.308,47.2759,47.284,9400.0
2012-10-18 12:50:00,59.05,59.12,59.05,59.07,21200.0,47.2759,47.332,47.2759,47.292,21200.0
2012-10-18 12:55:00,59.08,59.08,58.98,59.01,75100.0,47.3,47.3,47.2199,47.2439,75100.0
2012-10-18 13:00:00,59.01,59.05,59.01,59.04,31900.0,47.2439,47.2759,47.2439,47.2679,31900.0
2012-10-18 13:05:00,59.05,59.05,59.0,59.02,33500.0,47.2759,47.2759,47.2359,47.2519,33500.0
2012-10-18 13:10:00,59.02,59.02,58.97,59.01,35100.0,47.2519,47.2519,47.2119,47.2439,35100.0
2012-10-18 13:15:00,58.99,59.0,58.96,59.0,13900.0,47.2279,47.2359,47.2039,47.2359,13900.0
2012-10-18 13:20:00,59.02,59.04,59.02,59.02,11200.0,47.2519,47.2679,47.2519,47.2519,11200.0
2012-10-18 13:25:00,59.03,59.08,59.03,59.07,6800.0,47.2599,47.3,47.2599,47.292,6800.0
2012-10-18 13:30:00,59.06,59.06,59.01,59.01,4100.0,47.284,47.284,47.2439,47.2439,4100.0
2012-10-18 13:35:00,59.03,59.06,59.02,59.02,4100.0,47.2599,47.284,47.2519,47.2519,4100.0
2012-10-18 13:40:00,59.0,59.02,58.96,58.98,24900.0,47.2359,47.2519,47.2039,47.2199,24900.0
2012-10-18 13:45:00,58.98,59.0,58.9,58.93,48500.0,47.2199,47.2359,47.1559,47.1799,48500.0
2012-10-18 13:50:00,58.93,58.95,58.9,58.9,18400.0,47.1799,47.1959,47.1559,47.1559,18400.0
2012-10-18 13:55:00,58.89,58.9,58.87,58.89,20500.0,47.1478,47.1559,47.1318,47.1478,20500.0
2012-10-18 14:00:00,58.9,59.0,58.9,59.0,20500.0,47.1559,47.2359,47.1559,47.2359,20500.0
2012-10-18 14:05:00,59.0,59.04,58.98,58.98,13300.0,47.2359,47.2679,47.2199,47.2199,13300.0
2012-10-18 14:10:00,58.99,58.99,58.95,58.97,7400.0,47.2279,47.2279,47.1959,47.2119,7400.0
2012-10-18 14:15:00,58.97,59.04,58.96,59.02,5600.0,47.2119,47.2679,47.2039,47.2519,5600.0
2012-10-18 14:20:00,59.02,59.02,58.97,59.0,5600.0,47.2519,47.2519,47.2119,47.2359,5600.0
2012-10-18 14:25:00,58.98,58.99,58.93,58.93,3400.0,47.2199,47.2279,47.1799,47.1799,3400.0
2012-10-18 14:30:00,58.93,58.95,58.93,58.94,5700.0,47.1799,47.1959,47.1799,47.1879,5700.0
2012-10-18 14:35:00,58.93,58.93,58.85,58.88,31600.0,47.1799,47.1799,47.1158,47.1398,31600.0
2012-10-18 14:40:00,58.89,58.89,58.8,58.8,10600.0,47.1478,47.1478,47.0758,47.0758,10600.0
2012-10-18 14:45:00,58.8,58.91,58.8,58.84,20800.0,47.0758,47.1639,47.0758,47.1078,20800.0
2012-10-18 14:50:00,58.84,58.87,58.84,58.87,9100.0,47.1078,47.1318,47.1078,47.1318,9100.0
2012-10-18 14:55:00,58.87,58.93,58.87,58.91,9600.0,47.1318,47.1799,47.1318,47.1639,9600.0
2012-10-18 15:00:00,58.93,58.93,58.86,58.89,5100.0,47.1799,47.1799,47.1238,47.1478,5100.0
2012-10-18 15:05:00,58.89,58.94,58.86,58.92,24500.0,47.1478,47.1879,47.1238,47.1719,24500.0
2012-10-18 15:10:00,58.92,58.96,58.91,58.92,13600.0,47.1719,47.2039,47.1639,47.1719,13600.0
2012-10-18 15:15:00,58.92,58.92,58.87,58.89,55800.0,47.1719,47.1719,47.1318,47.1478,55800.0
2012-10-18 15:20:00,58.9,58.98,58.89,58.97,15900.0,47.1559,47.2199,47.1478,47.2119,15900.0
2012-10-18 15:25:00,58.97,59.02,58.96,59.0,42100.0,47.2119,47.2519,47.2039,47.2359,42100.0
2012-10-18 15:30:00,59.0,59.04,58.99,59.0,16800.0,47.2359,47.2679,47.2279,47.2359,16800.0
2012-10-18 15:35:00,58.99,59.02,58.96,59.0,24300.0,47.2279,47.2519,47.2039,47.2359,24300.0
2012-10-18 15:40:00,58.99,59.03,58.98,59.02,33900.0,47.2279,47.2599,47.2199,47.2519,33900.0
2012-10-18 15:45:00,59.02,59.06,58.99,58.99,21700.0,47.2519,47.284,47.2279,47.2279,21700.0
2012-10-18 15:50:00,58.99,59.02,58.98,59.0,30100.0,47.2279,47.2519,47.2199,47.2359,30100.0
2012-10-18 15:55:00,59.0,59.01,58.94,58.94,85400.0,47.2359,47.2439,47.1879,47.1879,85400.0
2012-10-19 09:30:00,58.2,58.23,58.08,58.09,37400.0,46.5954,46.6194,46.4994,46.5074,37400.0
2012-10-19 09:35:00,58.11,58.12,58.07,58.07,70300.0,46.5234,46.5314,46.4913,46.4913,70300.0
2012-10-19 09:40:00,58.07,58.08,57.93,57.93,42500.0,46.4913,46.4994,46.3793,46.3793,42500.0
2012-10-19 09:45:00,57.91,58.0,57.91,57.98,24200.0,46.3633,46.4353,46.3633,46.4193,24200.0
2012-10-19 09:50:00,57.95,58.06,57.95,58.03,41100.0,46.3953,46.4833,46.3953,46.4593,41100.0
2012-10-19 09:55:00,58.02,58.06,58.0,58.06,12600.0,46.4513,46.4833,46.4353,46.4833,12600.0
2012-10-19 10:00:00,58.04,58.04,57.99,58.04,14900.0,46.4673,46.4673,46.4273,46.4673,14900.0
2012-10-19 10:05:00,58.02,58.05,58.0,58.05,9800.0,46.4513,46.4753,46.4353,46.4753,9800.0
2012-10-19 10:10:00,58.02,58.07,58.0,58.01,16000.0,46.4513,46.4913,46.4353,46.4433,16000.0
2012-10-19 10:15:00,58.01,58.02,57.94,57.95,8200.0,46.4433,46.4513,46.3873,46.3953,8200.0
2012-10-19 10:20:00,57.95,58.02,57.93,58.02,11200.0,46.3953,46.4513,46.3793,46.4513,11200.0
2012-10-19 10:25:00,58.01,58.03,58.0,58.01,4100.0,46.4433,46.4593,46.4353,46.4433,4100.0
2012-10-19 10:30:00,58.0,58.01,57.98,57.98,5000.0,46.4353,46.4433,46.4193,46.4193,5000.0
2012-10-19 10:35:00,57.97,58.0,57.95,57.98,24200.0,46.4113,46.4353,46.3953,46.4193,24200.0
2012-10-19 10:40:00,57.98,57.98,57.92,57.94,16100.0,46.4193,46.4193,46.3713,46.3873,16100.0
2012-10-19 10:45:00,57.98,57.98,57.89,57.89,18900.0,46.4193,46.4193,46.3472,46.3472,18900.0
2012-10-19 10:50:00,57.91,57.94,57.91,57.93,6000.0,46.3633,46.3873,46.3633,46.3793,6000.0
2012-10-19 10:55:00,57.94,57.98,57.91,57.91,29000.0,46.3873,46.4193,46.3633,46.3633,29000.0
2012-10-19 11:00:00,57.92,57.92,57.86,57.86,19000.0,46.3713,46.3713,46.3232,46.3232,19000.0
2012-10-19 11:05:00,57.86,57.89,57.82,57.83,55400.0,46.3232,46.3472,46.2912,46.2992,55400.0
2012-10-19 11:10:00,57.83,57.85,57.76,57.78,88700.0,46.2992,46.3152,46.2432,46.2592,88700.0
2012-10-19 11:15:00,57.77,57.8,57.74,57.77,86600.0,46.2512,46.2752,46.2271,46.2512,86600.0
2012-10-19 11:20:00,57.76,57.8,57.69,57.8,26700.0,46.2432,46.2752,46.1871,46.2752,26700.0
2012-10-19 11:25:00,57.81,57.85,57.81,57.84,39200.0,46.2832,46.3152,46.2832,46.3072,39200.0
2012-10-19 11:30:00,57.85,57.87,57.83,57.86,15900.0,46.3152,46.3312,46.2992,46.3232,15900.0
2012-10-19 11:35:00,57.86,57.87,57.81,57.82,14100.0,46.3232,46.3312,46.2832,46.2912,14100.0
2012-10-19 11:40:00,57.83,57.84,57.77,57.77,4300.0,46.2992,46.3072,46.2512,46.2512,4300.0
2012-10-19 11:45:00,57.77,57.77,57.72,57.72,2900.0,46.2512,46.2512,46.2111,46.2111,2900.0
2012-10-19 11:50:00,57.71,57.74,57.65,57.68,26600.0,46.2031,46.2271,46.1551,46.1791,26600.0
2012-10-19 11:55:00,57.65,57.73,57.6,57.71,40800.0,46.1551,46.2191,46.1151,46.2031,40800.0
2012-10-19 12:00:00,57.71,57.72,57.67,57.71,13000.0,46.2031,46.2111,46.1711,46.2031,13000.0
2012-10-19 12:05:00,57.69,57.72,57.69,57.72,3600.0,46.1871,46.2111,46.1871,46.2111,3600.0
2012-10-19 12:10:00,57.71,57.73,57.68,57.68,81500.0,46.2031,46.2191,46.1791,46.1791,81500.0
2012-10-19 12:15:00,57.67,57.67,57.53,57.53,47700.0,46.1711,46.1711,46.059,46.059,47700.0
2012-10-19 12:20:00,57.52,57.59,57.46,57.56,53000.0,46.051,46.1071,46.003,46.083,53000.0
2012-10-19 12:25:00,57.56,57.56,57.51,57.52,7400.0,46.083,46.083,46.043,46.051,7400.0
2012-10-19 12:30:00,57.53,57.61,57.53,57.6,10200.0,46.059,46.1231,46.059,46.1151,10200.0
2012-10-19 12:35:00,57.6,57.72,57.6,57.7,50200.0,46.1151,46.2111,46.1151,46.1951,50200.0
2012-10-19 12:40:00,57.7,57.72,57.68,57.68,6600.0,46.1951,46.2111,46.1791,46.1791,6600.0
2012-10-19 12:45:00,57.69,57.69,57.66,57.66,6000.0,46.1871,46.1871,46.1631,46.1631,6000.0
2012-10-19 12:50:00,57.66,57.69,57.66,57.67,4100.0,46.1631,46.1871,46.1631,46.1711,4100.0
2012-10-19 12:55:00,57.66,57.71,57.64,57.7,18300.0,46.1631,46.2031,46.1471,46.1951,18300.0
2012-10-19 13:00:00,57.7,57.7,57.66,57.7,25400.0,46.1951,46.1951,46.1631,46.1951,25400.0
2012-10-19 13:05:00,57.69,57.73,57.69,57.73,14400.0,46.1871,46.2191,46.1871,46.2191,14400.0
2012-10-19 13:10:00,57.75,57.77,57.75,57.75,27100.0,46.2352,46.2512,46.2352,46.2352,27100.0
2012-10-19 13:15:00,57.76,57.78,57.74,57.74,14800.0,46.2432,46.2592,46.2271,46.2271,14800.0
2012-10-19 13:20:00,57.75,57.75,57.72,57.72,14800.0,46.2352,46.2352,46.2111,46.2111,14800.0
2012-10-19 13:25:00,57.69,57.71,57.68,57.68,4300.0,46.1871,46.2031,46.1791,46.1791,4300.0
2012-10-19 13:30:00,57.67,57.67,57.65,57.66,1700.0,46.1711,46.1711,46.1551,46.1631,1700.0
2012-10-19 13:35:00,57.68,57.68,57.59,57.61,4200.0,46.1791,46.1791,46.1071,46.1231,4200.0
2012-10-19 13:40:00,57.6,57.61,57.54,57.61,3600.0,46.1151,46.1231,46.067,46.1231,3600.0
2012-10-19 13:45:00,57.59,57.59,57.46,57.48,4600.0,46.1071,46.1071,46.003,46.019,4600.0
2012-10-19 13:50:00,57.48,57.52,57.45,57.51,4100.0,46.019,46.051,45.995,46.043,4100.0
2012-10-19 13:55:00,57.5,57.5,57.45,57.5,19200.0,46.035,46.035,45.995,46.035,19200.0
2012-10-19 14:00:00,57.52,57.57,57.5,57.57,15800.0,46.051,46.091,46.035,46.091,15800.0
2012-10-19 14:05:00,57.57,57.58,57.55,57.57,4700.0,46.091,46.0991,46.075,46.091,4700.0
2012-10-19 14:10:00,57.55,57.55,57.54,57.55,9800.0,46.075,46.075,46.067,46.075,9800.0
2012-10-19 14:15:00,57.55,57.56,57.48,57.49,14000.0,46.075,46.083,46.019,46.027,14000.0
2012-10-19 14:20:00,57.5,57.5,57.43,57.45,28200.0,46.035,46.035,45.979,45.995,28200.0
2012-10-19 14:25:00,57.45,57.46,57.31,57.35,68900.0,45.995,46.003,45.8829,45.9149,68900.0
2012-10-19 14:30:00,57.36,57.39,57.36,57.39,17400.0,45.9229,45.9469,45.9229,45.9469,17400.0
2012-10-19 14:35:00,57.4,57.42,57.36,57.41,8500.0,45.9549,45.971,45.9229,45.9629,8500.0
2012-10-19 14:40:00,57.39,57.4,57.33,57.36,11900.0,45.9469,45.9549,45.8989,45.9229,11900.0
2012-10-19 14:45:00,57.37,57.38,57.32,57.34,22800.0,45.9309,45.9389,45.8909,45.9069,22800.0
2012-10-19 14:50:00,57.35,57.35,57.24,57.28,17500.0,45.9149,45.9149,45.8268,45.8589,17500.0
2012-10-19 14:55:00,57.26,57.34,57.24,57.34,29700.0,45.8429,45.9069,45.8268,45.9069,29700.0
2012-10-19 15:00:00,57.34,57.34,57.28,57.3,4600.0,45.9069,45.9069,45.8589,45.8749,4600.0
2012-10-19 15:05:00,57.3,57.33,57.3,57.3,18500.0,45.8749,45.8989,45.8749,45.8749,18500.0
2012-10-19 15:10:00,57.3,57.35,57.3,57.32,15100.0,45.8749,45.9149,45.8749,45.8909,15100.0
2012-10-19 15:15:00,57.32,57.37,57.29,57.35,23400.0,45.8909,45.9309,45.8669,45.9149,23400.0
2012-10-19 15:20:00,57.38,57.44,57.38,57.43,17300.0,45.9389,45.987,45.9389,45.979,17300.0
2012-10-19 15:25:00,57.43,57.48,57.39,57.41,50100.0,45.979,46.019,45.9469,45.9629,50100.0
2012-10-19 15:30:00,57.41,57.42,57.33,57.36,50600.0,45.9629,45.971,45.8989,45.9229,50600.0
2012-10-19 15:35:00,57.36,57.44,57.36,57.42,10800.0,45.9229,45.987,45.9229,45.971,10800.0
2012-10-19 15:40:00,57.42,57.46,57.37,57.39,20300.0,45.971,46.003,45.9309,45.9469,20300.0
2012-10-19 15:45:00,57.39,57.45,57.39,57.41,26800.0,45.9469,45.995,45.9469,45.9629,26800.0
2012-10-19 15:50:00,57.43,57.5,57.42,57.49,88600.0,45.979,46.035,45.971,46.027,88600.0
2012-10-19 15:55:00,57.5,57.5,57.41,57.43,97300.0,46.035,46.035,45.9629,45.979,97300.0
2012-10-22 09:30:00,58.23,58.37,58.22,58.35,84800.0,46.6194,46.7315,46.6114,46.7155,84800.0
2012-10-22 09:35:00,58.36,58.39,58.35,58.35,76000.0,46.7235,46.7475,46.7155,46.7155,76000.0
2012-10-22 09:40:00,58.35,58.4,58.31,58.31,38400.0,46.7155,46.7555,46.6835,46.6835,38400.0
2012-10-22 09:45:00,58.31,58.31,58.2,58.27,30200.0,46.6835,46.6835,46.5954,46.6515,30200.0
2012-10-22 09:50:00,58.27,58.34,58.23,58.25,21500.0,46.6515,46.7075,46.6194,46.6355,21500.0
2012-10-22 09:55:00,58.25,58.4,58.24,58.39,31700.0,46.6355,46.7555,46.6275,46.7475,31700.0
2012-10-22 10:00:00,58.39,58.56,58.37,58.55,59000.0,46.7475,46.8836,46.7315,46.8756,59000.0
2012-10-22 10:05:00,58.55,58.58,58.51,58.58,31600.0,46.8756,46.8997,46.8436,46.8997,31600.0
2012-10-22 10:10:00,58.58,58.58,58.52,58.52,22000.0,46.8997,46.8997,46.8516,46.8516,22000.0
2012-10-22 10:15:00,58.52,58.52,58.43,58.43,15500.0,46.8516,46.8516,46.7796,46.7796,15500.0
2012-10-22 10:20:00,58.42,58.49,58.42,58.47,19500.0,46.7716,46.8276,46.7716,46.8116,19500.0
2012-10-22 10:25:00,58.47,58.47,58.42,58.47,9500.0,46.8116,46.8116,46.7716,46.8116,9500.0
2012-10-22 10:30:00,58.47,58.47,58.39,58.41,12400.0,46.8116,46.8116,46.7475,46.7636,12400.0
2012-10-22 10:35:00,58.41,58.44,58.34,58.35,18300.0,46.7636,46.7876,46.7075,46.7155,18300.0
2012-10-22 10:40:00,58.35,58.38,58.31,58.38,14900.0,46.7155,46.7395,46.6835,46.7395,14900.0
2012-10-22 10:45:00,58.35,58.35,58.27,58.33,23700.0,46.7155,46.7155,46.6515,46.6995,23700.0
2012-10-22 10:50:00,58.33,58.36,58.32,58.34,6700.0,46.6995,46.7235,46.6915,46.7075,6700.0
2012-10-22 10:55:00,58.32,58.37,58.27,58.34,20700.0,46.6915,46.7315,46.6515,46.7075,20700.0
2012-10-22 11:00:00,58.32,58.36,58.28,58.36,20000.0,46.6915,46.7235,46.6595,46.7235,20000.0
2012-10-22 11:05:00,58.39,58.39,58.35,58.35,3100.0,46.7475,46.7475,46.7155,46.7155,3100.0
2012-10-22 11:10:00,58.34,58.35,58.27,58.27,9300.0,46.7075,46.7155,46.6515,46.6515,9300.0
2012-10-22 11:15:00,58.26,58.26,58.17,58.17,11300.0,46.6435,46.6435,46.5714,46.5714,11300.0
2012-10-22 11:20:00,58.17,58.19,58.12,58.16,18200.0,46.5714,46.5874,46.5314,46.5634,18200.0
2012-10-22 11:25:00,58.16,58.22,58.15,58.22,24000.0,46.5634,46.6114,46.5554,46.6114,24000.0
2012-10-22 11:30:00,58.24,58.24,58.19,58.21,5100.0,46.6275,46.6275,46.5874,46.6034,5100.0
2012-10-22 11:35:00,58.2,58.25,58.2,58.25,8500.0,46.5954,46.6355,46.5954,46.6355,8500.0
2012-10-22 11:40:00,58.26,58.37,58.26,58.34,7600.0,46.6435,46.7315,46.6435,46.7075,7600.0
2012-10-22 11:45:00,58.35,58.36,58.35,58.36,2300.0,46.7155,46.7235,46.7155,46.7235,2300.0
2012-10-22 11:50:00,58.38,58.38,58.31,58.33,1500.0,46.7395,46.7395,46.6835,46.6995,1500.0
2012-10-22 11:55:00,58.33,58.33,58.26,58.27,1100.0,46.6995,46.6995,46.6435,46.6515,1100.0
2012-10-22 12:00:00,58.29,58.29,58.24,58.26,7800.0,46.6675,46.6675,46.6275,46.6435,7800.0
2012-10-22 12:05:00,58.24,58.31,58.22,58.31,7700.0,46.6275,46.6835,46.6114,46.6835,7700.0
2012-10-22 12:10:00,58.28,58.28,58.24,58.26,5200.0,46.6595,46.6595,46.6275,46.6435,5200.0
2012-10-22 12:15:00,58.26,58.27,58.2,58.23,11000.0,46.6435,46.6515,46.5954,46.6194,11000.0
2012-10-22 12:20:00,58.23,58.25,58.22,58.25,4300.0,46.6194,46.6355,46.6114,46.6355,4300.0
2012-10-22 12:25:00,58.25,58.25,58.17,58.2,3900.0,46.6355,46.6355,46.5714,46.5954,3900.0
2012-10-22 12:30:00,58.21,58.21,58.18,58.19,4400.0,46.6034,46.6034,46.5794,46.5874,4400.0
2012-10-22 12:35:00,58.18,58.23,58.14,58.21,28100.0,46.5794,46.6194,46.5474,46.6034,28100.0
2012-10-22 12:40:00,58.22,58.25,58.22,58.22,3500.0,46.6114,46.6355,46.6114,46.6114,3500.0
2012-10-22 12:45:00,58.22,58.26,58.21,58.24,10300.0,46.6114,46.6435,46.6034,46.6275,10300.0
2012-10-22 12:50:00,58.23,58.25,58.2,58.21,12100.0,46.6194,46.6355,46.5954,46.6034,12100.0
2012-10-22 12:55:00,58.22,58.24,58.21,58.21,3700.0,46.6114,46.6275,46.6034,46.6034,3700.0
2012-10-22 13:00:00,58.2,58.27,58.18,58.27,4500.0,46.5954,46.6515,46.5794,46.6515,4500.0
2012-10-22 13:05:00,58.26,58.26,58.2,58.2,20100.0,46.6435,46.6435,46.5954,46.5954,20100.0
2012-10-22 13:10:00,58.2,58.2,58.05,58.11,27600.0,46.5954,46.5954,46.4753,46.5234,27600.0
2012-10-22 13:15:00,58.11,58.14,58.09,58.13,32100.0,46.5234,46.5474,46.5074,46.5394,32100.0
2012-10-22 13:20:00,58.13,58.13,58.03,58.11,28700.0,46.5394,46.5394,46.4593,46.5234,28700.0
2012-10-22 13:25:00,58.13,58.13,58.01,58.04,22700.0,46.5394,46.5394,46.4433,46.4673,22700.0
2012-10-22 13:30:00,58.04,58.1,58.03,58.09,12900.0,46.4673,46.5154,46.4593,46.5074,12900.0
2012-10-22 13:35:00,58.07,58.07,58.04,58.06,15800.0,46.4913,46.4913,46.4673,46.4833,15800.0
2012-10-22 13:40:00,58.06,58.06,57.94,57.98,49000.0,46.4833,46.4833,46.3873,46.4193,49000.0
2012-10-22 13:45:00,57.98,58.06,57.96,58.03,44500.0,46.4193,46.4833,46.4033,46.4593,44500.0
2012-10-22 13:50:00,58.02,58.03,58.01,58.02,19300.0,46.4513,46.4593,46.4433,46.4513,19300.0
2012-10-22 13:55:00,58.01,58.02,57.98,58.0,9300.0,46.4433,46.4513,46.4193,46.4353,9300.0
2012-10-22 14:00:00,57.99,58.03,57.96,57.97,20100.0,46.4273,46.4593,46.4033,46.4113,20100.0
2012-10-22 14:05:00,57.99,58.03,57.99,58.03,13100.0,46.4273,46.4593,46.4273,46.4593,13100.0
2012-10-22 14:10:00,58.04,58.04,57.99,58.01,16000.0,46.4673,46.4673,46.4273,46.4433,16000.0
2012-10-22 14:15:00,58.02,58.14,58.02,58.11,33300.0,46.4513,46.5474,46.4513,46.5234,33300.0
2012-10-22 14:20:00,58.12,58.13,58.06,58.07,22700.0,46.5314,46.5394,46.4833,46.4913,22700.0
2012-10-22 14:25:00,58.07,58.08,58.01,58.07,41000.0,46.4913,46.4994,46.4433,46.4913,41000.0
2012-10-22 14:30:00,58.07,58.11,58.03,58.08,44100.0,46.4913,46.5234,46.4593,46.4994,44100.0
2012-10-22 14:35:00,58.08,58.09,58.02,58.02,38400.0,46.4994,46.5074,46.4513,46.4513,38400.0
2012-10-22 14:40:00,58.02,58.06,58.0,58.02,16500.0,46.4513,46.4833,46.4353,46.4513,16500.0
2012-10-22 14:45:00,58.02,58.05,57.99,58.01,28400.0,46.4513,46.4753,46.4273,46.4433,28400.0
2012-10-22 14:50:00,58.0,58.01,57.95,57.99,13700.0,46.4353,46.4433,46.3953,46.4273,13700.0
2012-10-22 14:55:00,58.0,58.01,57.95,57.99,9700.0,46.4353,46.4433,46.3953,46.4273,9700.0
2012-10-22 15:00:00,58.0,58.02,57.92,57.95,24100.0,46.4353,46.4513,46.3713,46.3953,24100.0
2012-10-22 15:05:00,57.96,57.98,57.95,57.96,16100.0,46.4033,46.4193,46.3953,46.4033,16100.0
2012-10-22 15:10:00,57.97,58.09,57.97,58.04,48500.0,46.4113,46.5074,46.4113,46.4673,48500.0
2012-10-22 15:15:00,58.05,58.05,58.01,58.02,18300.0,46.4753,46.4753,46.4433,46.4513,18300.0
2012-10-22 15:20:00,58.02,58.02,57.97,58.0,18400.0,46.4513,46.4513,46.4113,46.4353,18400.0
2012-10-22 15:25:00,58.0,58.08,58.0,58.06,51600.0,46.4353,46.4994,46.4353,46.4833,51600.0
2012-10-22 15:30:00,58.06,58.06,58.01,58.02,44900.0,46.4833,46.4833,46.4433,46.4513,44900.0
2012-10-22 15:35:00,58.04,58.13,58.04,58.08,14200.0,46.4673,46.5394,46.4673,46.4994,14200.0
2012-10-22 15:40:00,58.08,58.1,58.04,58.07,69600.0,46.4994,46.5154,46.4673,46.4913,69600.0
2012-10-22 15:45:00,58.09,58.11,58.09,58.1,20400.0,46.5074,46.5234,46.5074,46.5154,20400.0
2012-10-22 15:50:00,58.12,58.2,58.12,58.16,41500.0,46.5314,46.5954,46.5314,46.5634,41500.0
2012-10-22 15:55:00,58.16,58.34,58.16,58.22,110500.0,46.5634,46.7075,46.5634,46.6114,110500.0
2012-10-23 09:30:00,56.89,56.91,56.83,56.87,45200.0,45.5466,45.5626,45.4986,45.5306,45200.0
2012-10-23 09:35:00,56.87,56.87,56.7,56.74,55200.0,45.5306,45.5306,45.3945,45.4265,55200.0
2012-10-23 09:40:00,56.75,56.77,56.68,56.76,20700.0,45.4345,45.4506,45.3785,45.4426,20700.0
2012-10-23 09:45:00,56.76,56.8,56.71,56.79,78900.0,45.4426,45.4746,45.4025,45.4666,78900.0
2012-10-23 09:50:00,56.78,56.79,56.72,56.78,42000.0,45.4586,45.4666,45.4105,45.4586,42000.0
2012-10-23 09:55:00,56.77,56.8,56.71,56.74,44700.0,45.4506,45.4746,45.4025,45.4265,44700.0
2012-10-23 10:00:00,56.73,56.85,56.73,56.82,43500.0,45.4185,45.5146,45.4185,45.4906,43500.0
2012-10-23 10:05:00,56.78,56.8,56.73,56.73,33500.0,45.4586,45.4746,45.4185,45.4185,33500.0
2012-10-23 10:10:00,56.72,56.75,56.71,56.72,10500.0,45.4105,45.4345,45.4025,45.4105,10500.0
2012-10-23 10:15:00,56.73,56.73,56.57,56.62,112300.0,45.4185,45.4185,45.2904,45.3305,112300.0
2012-10-23 10:20:00,56.63,56.66,56.54,56.56,31400.0,45.3385,45.3625,45.2664,45.2824,31400.0
2012-10-23 10:25:00,56.56,56.57,56.51,56.54,12400.0,45.2824,45.2904,45.2424,45.2664,12400.0
2012-10-23 10:30:00,56.53,56.55,56.4,56.41,92500.0,45.2584,45.2744,45.1543,45.1623,92500.0
2012-10-23 10:35:00,56.42,56.42,56.35,56.39,50500.0,45.1703,45.1703,45.1143,45.1463,50500.0
2012-10-23 10:40:00,56.39,56.41,56.39,56.4,25400.0,45.1463,45.1623,45.1463,45.1543,25400.0
2012-10-23 10:45:00,56.39,56.46,56.39,56.46,27200.0,45.1463,45.2024,45.1463,45.2024,27200.0
2012-10-23 10:50:00,56.45,56.46,56.4,56.4,11100.0,45.1944,45.2024,45.1543,45.1543,11100.0
2012-10-23 10:55:00,56.41,56.5,56.4,56.47,12400.0,45.1623,45.2344,45.1543,45.2104,12400.0
2012-10-23 11:00:00,56.47,56.63,56.46,56.56,37800.0,45.2104,45.3385,45.2024,45.2824,37800.0
2012-10-23 11:05:00,56.56,56.59,56.56,56.57,12200.0,45.2824,45.3064,45.2824,45.2904,12200.0
2012-10-23 11:10:00,56.56,56.6,56.52,56.57,14000.0,45.2824,45.3145,45.2504,45.2904,14000.0
2012-10-23 11:15:00,56.56,56.65,56.56,56.65,4300.0,45.2824,45.3545,45.2824,45.3545,4300.0
2012-10-23 11:20:00,56.65,56.66,56.61,56.62,25400.0,45.3545,45.3625,45.3225,45.3305,25400.0
2012-10-23 11:25:00,56.63,56.66,56.63,56.65,8200.0,45.3385,45.3625,45.3385,45.3545,8200.0
2012-10-23 11:30:00,56.63,56.63,56.57,56.58,8300.0,45.3385,45.3385,45.2904,45.2984,8300.0
2012-10-23 11:35:00,56.57,56.58,56.48,56.57,36000.0,45.2904,45.2984,45.2184,45.2904,36000.0
2012-10-23 11:40:00,56.56,56.56,56.49,56.5,18000.0,45.2824,45.2824,45.2264,45.2344,18000.0
2012-10-23 11:45:00,56.51,56.59,56.48,56.58,8800.0,45.2424,45.3064,45.2184,45.2984,8800.0
2012-10-23 11:50:00,56.58,56.58,56.55,56.56,11900.0,45.2984,45.2984,45.2744,45.2824,11900.0
2012-10-23 11:55:00,56.55,56.55,56.5,56.55,17400.0,45.2744,45.2744,45.2344,45.2744,17400.0
2012-10-23 12:00:00,56.55,56.57,56.52,56.53,10600.0,45.2744,45.2904,45.2504,45.2584,10600.0
2012-10-23 12:05:00,56.51,56.57,56.5,56.57,8800.0,45.2424,45.2904,45.2344,45.2904,8800.0
2012-10-23 12:10:00,56.57,56.64,56.55,56.64,14600.0,45.2904,45.3465,45.2744,45.3465,14600.0
2012-10-23 12:15:00,56.63,56.67,56.63,56.67,7700.0,45.3385,45.3705,45.3385,45.3705,7700.0
2012-10-23 12:20:00,56.67,56.69,56.65,56.68,13000.0,45.3705,45.3865,45.3545,45.3785,13000.0
2012-10-23 12:25:00,56.7,56.7,56.69,56.7,2700.0,45.3945,45.3945,45.3865,45.3945,2700.0
2012-10-23 12:30:00,56.71,56.74,56.7,56.72,8100.0,45.4025,45.4265,45.3945,45.4105,8100.0
2012-10-23 12:35:00,56.72,56.8,56.72,56.73,11400.0,45.4105,45.4746,45.4105,45.4185,11400.0
2012-10-23 12:40:00,56.74,56.8,56.74,56.8,2500.0,45.4265,45.4746,45.4265,45.4746,2500.0
2012-10-23 12:45:00,56.79,56.83,56.79,56.8,4600.0,45.4666,45.4986,45.4666,45.4746,4600.0
2012-10-23 12:50:00,56.8,56.8,56.74,56.74,3300.0,45.4746,45.4746,45.4265,45.4265,3300.0
2012-10-23 12:55:00,56.76,56.78,56.75,56.76,5700.0,45.4426,45.4586,45.4345,45.4426,5700.0
2012-10-23 13:00:00,56.77,56.82,56.76,56.82,3500.0,45.4506,45.4906,45.4426,45.4906,3500.0
2012-10-23 13:05:00,56.79,56.81,56.78,56.81,2900.0,45.4666,45.4826,45.4586,45.4826,2900.0
2012-10-23 13:10:00,56.83,56.84,56.79,56.83,3600.0,45.4986,45.5066,45.4666,45.4986,3600.0
2012-10-23 13:15:00,56.82,56.88,56.78,56.78,5600.0,45.4906,45.5386,45.4586,45.4586,5600.0
2012-10-23 13:20:00,56.76,56.78,56.75,56.77,5600.0,45.4426,45.4586,45.4345,45.4506,5600.0
2012-10-23 13:25:00,56.76,56.79,56.76,56.77,9800.0,45.4426,45.4666,45.4426,45.4506,9800.0
2012-10-23 13:30:00,56.77,56.82,56.77,56.82,12200.0,45.4506,45.4906,45.4506,45.4906,12200.0
2012-10-23 13:35:00,56.82,56.82,56.77,56.77,6200.0,45.4906,45.4906,45.4506,45.4506,6200.0
2012-10-23 13:40:00,56.77,56.77,56.75,56.76,4400.0,45.4506,45.4506,45.4345,45.4426,4400.0
2012-10-23 13:45:00,56.75,56.75,56.7,56.74,4500.0,45.4345,45.4345,45.3945,45.4265,4500.0
2012-10-23 13:50:00,56.74,56.76,56.73,56.75,3500.0,45.4265,45.4426,45.4185,45.4345,3500.0
2012-10-23 13:55:00,56.75,56.81,56.73,56.81,5800.0,45.4345,45.4826,45.4185,45.4826,5800.0
2012-10-23 14:00:00,56.83,56.9,56.83,56.87,5700.0,45.4986,45.5546,45.4986,45.5306,5700.0
2012-10-23 14:05:00,56.86,56.86,56.75,56.78,4800.0,45.5226,45.5226,45.4345,45.4586,4800.0
2012-10-23 14:10:00,56.78,56.8,56.62,56.62,19900.0,45.4586,45.4746,45.3305,45.3305,19900.0
2012-10-23 14:15:00,56.65,56.7,56.65,56.67,5800.0,45.3545,45.3945,45.3545,45.3705,5800.0
2012-10-23 14:20:00,56.64,56.67,56.61,56.67,49800.0,45.3465,45.3705,45.3225,45.3705,49800.0
2012-10-23 14:25:00,56.69,56.73,56.68,56.68,10000.0,45.3865,45.4185,45.3785,45.3785,10000.0
2012-10-23 14:30:00,56.67,56.68,56.63,56.66,10300.0,45.3705,45.3785,45.3385,45.3625,10300.0
2012-10-23 14:35:00,56.67,56.76,56.66,56.74,8500.0,45.3705,45.4426,45.3625,45.4265,8500.0
2012-10-23 14:40:00,56.73,56.8,56.7,56.79,10100.0,45.4185,45.4746,45.3945,45.4666,10100.0
2012-10-23 14:45:00,56.8,56.89,56.8,56.86,38400.0,45.4746,45.5466,45.4746,45.5226,38400.0
2012-10-23 14:50:00,56.86,56.86,56.81,56.81,26000.0,45.5226,45.5226,45.4826,45.4826,26000.0
2012-10-23 14:55:00,56.82,56.84,56.82,56.83,2600.0,45.4906,45.5066,45.4906,45.4986,2600.0
2012-10-23 15:00:00,56.83,56.91,56.82,56.82,46000.0,45.4986,45.5626,45.4906,45.4906,46000.0
2012-10-23 15:05:00,56.84,56.86,56.79,56.83,9100.0,45.5066,45.5226,45.4666,45.4986,9100.0
2012-10-23 15:10:00,56.83,56.84,56.74,56.74,17900.0,45.4986,45.5066,45.4265,45.4265,17900.0
2012-10-23 15:15:00,56.76,56.83,56.76,56.83,12500.0,45.4426,45.4986,45.4426,45.4986,12500.0
2012-10-23 15:20:00,56.84,56.87,56.79,56.83,20200.0,45.5066,45.5306,45.4666,45.4986,20200.0
2012-10-23 15:25:00,56.83,56.83,56.74,56.74,14100.0,45.4986,45.4986,45.4265,45.4265,14100.0
2012-10-23 15:30:00,56.74,56.78,56.68,56.71,30200.0,45.4265,45.4586,45.3785,45.4025,30200.0
2012-10-23 15:35:00,56.71,56.75,56.66,56.66,23000.0,45.4025,45.4345,45.3625,45.3625,23000.0
2012-10-23 15:40:00,56.66,56.67,56.6,56.62,20000.0,45.3625,45.3705,45.3145,45.3305,20000.0
2012-10-23 15:45:00,56.63,56.71,56.62,56.64,29900.0,45.3385,45.4025,45.3305,45.3465,29900.0
2012-10-23 15:50:00,56.63,56.72,56.63,56.71,54400.0,45.3385,45.4105,45.3385,45.4025,54400.0
2012-10-23 15:55:00,56.71,56.83,56.64,56.66,127300.0,45.4025,45.4986,45.3465,45.3625,127300.0
2012-10-24 09:30:00,57.05,57.16,57.05,57.15,39700.0,45.6747,45.7628,45.6747,45.7548,39700.0
2012-10-24 09:35:00,57.17,57.17,57.01,57.1,26000.0,45.7708,45.7708,45.6427,45.7148,26000.0
2012-10-24 09:40:00,57.09,57.09,56.92,56.95,39800.0,45.7068,45.7068,45.5706,45.5947,39800.0
2012-10-24 09:45:00,56.96,57.05,56.95,57.01,55900.0,45.6027,45.6747,45.5947,45.6427,55900.0
2012-10-24 09:50:00,57.01,57.04,56.96,56.99,46900.0,45.6427,45.6667,45.6027,45.6267,46900.0
2012-10-24 09:55:00,56.99,57.03,56.99,57.0,12400.0,45.6267,45.6587,45.6267,45.6347,12400.0
2012-10-24 10:00:00,57.0,57.05,56.89,56.94,16500.0,45.6347,45.6747,45.5466,45.5867,16500.0
2012-10-24 10:05:00,56.94,57.03,56.84,56.86,82100.0,45.5867,45.6587,45.5066,45.5226,82100.0
2012-10-24 10:10:00,56.86,56.89,56.85,56.88,27100.0,45.5226,45.5466,45.5146,45.5386,27100.0
2012-10-24 10:15:00,56.88,56.94,56.88,56.91,13100.0,45.5386,45.5867,45.5386,45.5626,13100.0
2012-10-24 10:20:00,56.91,56.97,56.91,56.91,6900.0,45.5626,45.6107,45.5626,45.5626,6900.0
2012-10-24 10:25:00,56.91,57.01,56.91,56.96,7200.0,45.5626,45.6427,45.5626,45.6027,7200.0
2012-10-24 10:30:00,56.91,57.05,56.87,57.04,27400.0,45.5626,45.6747,45.5306,45.6667,27400.0
2012-10-24 10:35:00,57.04,57.06,56.98,57.04,25800.0,45.6667,45.6827,45.6187,45.6667,25800.0
2012-10-24 10:40:00,57.05,57.08,57.02,57.06,12900.0,45.6747,45.6987,45.6507,45.6827,12900.0
2012-10-24 10:45:00,57.06,57.08,57.05,57.07,5600.0,45.6827,45.6987,45.6747,45.6907,5600.0
2012-10-24 10:50:00,57.05,57.05,56.95,56.97,14300.0,45.6747,45.6747,45.5947,45.6107,14300.0
2012-10-24 10:55:00,56.98,56.99,56.98,56.99,1300.0,45.6187,45.6267,45.6187,45.6267,1300.0
2012-10-24 11:00:00,57.0,57.08,57.0,57.03,8800.0,45.6347,45.6987,45.6347,45.6587,8800.0
2012-10-24 11:05:00,57.04,57.04,56.97,56.97,7000.0,45.6667,45.6667,45.6107,45.6107,7000.0
2012-10-24 11:10:00,56.97,56.98,56.92,56.92,26200.0,45.6107,45.6187,45.5706,45.5706,26200.0
2012-10-24 11:15:00,56.91,56.96,56.91,56.95,7100.0,45.5626,45.6027,45.5626,45.5947,7100.0
2012-10-24 11:20:00,56.93,56.95,56.92,56.94,10700.0,45.5787,45.5947,45.5706,45.5867,10700.0
2012-10-24 11:25:00,56.94,56.96,56.93,56.96,6500.0,45.5867,45.6027,45.5787,45.6027,6500.0
2012-10-24 11:30:00,56.98,56.99,56.96,56.96,3900.0,45.6187,45.6267,45.6027,45.6027,3900.0
2012-10-24 11:35:00,56.92,56.92,56.87,56.91,12600.0,45.5706,45.5706,45.5306,45.5626,12600.0
2012-10-24 11:40:00,56.91,56.94,56.9,56.92,8800.0,45.5626,45.5867,45.5546,45.5706,8800.0
2012-10-24 11:45:00,56.9,56.9,56.8,56.8,7700.0,45.5546,45.5546,45.4746,45.4746,7700.0
2012-10-24 11:50:00,56.81,56.84,56.81,56.83,5800.0,45.4826,45.5066,45.4826,45.4986,5800.0
2012-10-24 11:55:00,56.84,56.85,56.8,56.81,4700.0,45.5066,45.5146,45.4746,45.4826,4700.0
2012-10-24 12:00:00,56.79,56.85,56.78,56.82,7600.0,45.4666,45.5146,45.4586,45.4906,7600.0
2012-10-24 12:05:00,56.82,56.83,56.79,56.79,2300.0,45.4906,45.4986,45.4666,45.4666,2300.0
2012-10-24 12:10:00,56.8,56.87,56.8,56.86,7300.0,45.4746,45.5306,45.4746,45.5226,7300.0
2012-10-24 12:15:00,56.84,56.88,56.84,56.88,11200.0,45.5066,45.5386,45.5066,45.5386,11200.0
2012-10-24 12:20:00,56.86,56.86,56.85,56.85,2800.0,45.5226,45.5226,45.5146,45.5146,2800.0
2012-10-24 12:25:00,56.85,56.86,56.82,56.86,5700.0,45.5146,45.5226,45.4906,45.5226,5700.0
2012-10-24 12:30:00,56.88,57.0,56.88,56.99,18500.0,45.5386,45.6347,45.5386,45.6267,18500.0
2012-10-24 12:35:00,56.98,57.03,56.98,57.02,22200.0,45.6187,45.6587,45.6187,45.6507,22200.0
2012-10-24 12:40:00,57.02,57.06,57.01,57.05,11400.0,45.6507,45.6827,45.6427,45.6747,11400.0
2012-10-24 12:45:00,57.05,57.06,57.0,57.03,21700.0,45.6747,45.6827,45.6347,45.6587,21700.0
2012-10-24 12:50:00,57.02,57.04,57.02,57.04,9700.0,45.6507,45.6667,45.6507,45.6667,9700.0
2012-10-24 12:55:00,57.05,57.06,57.03,57.05,10600.0,45.6747,45.6827,45.6587,45.6747,10600.0
2012-10-24 13:00:00,57.05,57.09,57.04,57.07,14700.0,45.6747,45.7068,45.6667,45.6907,14700.0
2012-10-24 13:05:00,57.06,57.07,57.06,57.06,2100.0,45.6827,45.6907,45.6827,45.6827,2100.0
2012-10-24 13:10:00,57.04,57.05,56.99,57.03,13100.0,45.6667,45.6747,45.6267,45.6587,13100.0
2012-10-24 13:15:00,56.99,57.0,56.97,56.99,15700.0,45.6267,45.6347,45.6107,45.6267,15700.0
2012-10-24 13:20:00,57.0,57.05,57.0,57.03,10000.0,45.6347,45.6747,45.6347,45.6587,10000.0
2012-10-24 13:25:00,57.03,57.1,57.03,57.09,30000.0,45.6587,45.7148,45.6587,45.7068,30000.0
2012-10-24 13:30:00,57.09,57.11,57.04,57.04,8700.0,45.7068,45.7228,45.6667,45.6667,8700.0
2012-10-24 13:35:00,57.02,57.06,57.02,57.06,9300.0,45.6507,45.6827,45.6507,45.6827,9300.0
2012-10-24 13:40:00,57.07,57.07,57.02,57.02,9200.0,45.6907,45.6907,45.6507,45.6507,9200.0
2012-10-24 13:45:00,57.03,57.08,57.03,57.07,7400.0,45.6587,45.6987,45.6587,45.6907,7400.0
2012-10-24 13:50:00,57.08,57.09,57.08,57.08,12100.0,45.6987,45.7068,45.6987,45.6987,12100.0
2012-10-24 13:55:00,57.08,57.1,57.08,57.09,6200.0,45.6987,45.7148,45.6987,45.7068,6200.0
2012-10-24 14:00:00,57.07,57.1,57.07,57.1,4100.0,45.6907,45.7148,45.6907,45.7148,4100.0
2012-10-24 14:05:00,57.09,57.09,57.07,57.07,6800.0,45.7068,45.7068,45.6907,45.6907,6800.0
2012-10-24 14:10:00,57.07,57.1,57.05,57.09,5600.0,45.6907,45.7148,45.6747,45.7068,5600.0
2012-10-24 14:15:00,57.09,57.09,56.87,56.98,20300.0,45.7068,45.7068,45.5306,45.6187,20300.0
2012-10-24 14:20:00,56.95,57.0,56.91,56.92,13100.0,45.5947,45.6347,45.5626,45.5706,13100.0
2012-10-24 14:25:00,56.94,57.07,56.94,57.06,6100.0,45.5867,45.6907,45.5867,45.6827,6100.0
2012-10-24 14:30:00,57.05,57.08,56.99,57.0,2800.0,45.6747,45.6987,45.6267,45.6347,2800.0
2012-10-24 14:35:00,56.99,57.03,56.94,56.94,12300.0,45.6267,45.6587,45.5867,45.5867,12300.0
2012-10-24 14:40:00,56.95,56.95,56.89,56.95,8600.0,45.5947,45.5947,45.5466,45.5947,8600.0
2012-10-24 14:45:00,56.94,56.95,56.86,56.89,5000.0,45.5867,45.5947,45.5226,45.5466,5000.0
2012-10-24 14:50:00,56.9,56.94,56.88,56.9,4100.0,45.5546,45.5867,45.5386,45.5546,4100.0
2012-10-24 14:55:00,56.9,57.03,56.85,56.85,25700.0,45.5546,45.6587,45.5146,45.5146,25700.0
2012-10-24 15:00:00,56.84,56.89,56.76,56.78,13300.0,45.5066,45.5466,45.4426,45.4586,13300.0
2012-10-24 15:05:00,56.77,56.77,56.72,56.75,11200.0,45.4506,45.4506,45.4105,45.4345,11200.0
2012-10-24 15:10:00,56.73,56.79,56.71,56.73,13700.0,45.4185,45.4666,45.4025,45.4185,13700.0
2012-10-24 15:15:00,56.71,56.73,56.69,56.7,8800.0,45.4025,45.4185,45.3865,45.3945,8800.0
2012-10-24 15:20:00,56.73,56.74,56.65,56.68,51300.0,45.4185,45.4265,45.3545,45.3785,51300.0
2012-10-24 15:25:00,56.67,56.71,56.67,56.71,52500.0,45.3705,45.4025,45.3705,45.4025,52500.0
2012-10-24 15:30:00,56.73,56.73,56.69,56.7,9000.0,45.4185,45.4185,45.3865,45.3945,9000.0
2012-10-24 15:35:00,56.69,56.72,56.63,56.65,9400.0,45.3865,45.4105,45.3385,45.3545,9400.0
2012-10-24 15:40:00,56.65,56.68,56.62,56.65,39400.0,45.3545,45.3785,45.3305,45.3545,39400.0
2012-10-24 15:45:00,56.66,56.71,56.64,56.71,20100.0,45.3625,45.4025,45.3465,45.4025,20100.0
2012-10-24 15:50:00,56.68,56.7,56.6,56.62,16800.0,45.3785,45.3945,45.3145,45.3305,16800.0
2012-10-24 15:55:00,56.64,56.69,56.62,56.64,56400.0,45.3465,45.3865,45.3305,45.3465,56400.0
2012-10-25 09:30:00,58.2,58.4,58.16,58.34,86300.0,46.5954,46.7555,46.5634,46.7075,86300.0
2012-10-25 09:35:00,58.34,58.34,58.18,58.18,43100.0,46.7075,46.7075,46.5794,46.5794,43100.0
2012-10-25 09:40:00,58.17,58.17,58.11,58.17,46600.0,46.5714,46.5714,46.5234,46.5714,46600.0
2012-10-25 09:45:00,58.16,58.59,58.09,58.15,66100.0,46.5634,46.9077,46.5074,46.5554,66100.0
2012-10-25 09:50:00,58.15,58.17,58.09,58.11,40400.0,46.5554,46.5714,46.5074,46.5234,40400.0
2012-10-25 09:55:00,58.11,58.2,58.1,58.17,20500.0,46.5234,46.5954,46.5154,46.5714,20500.0
2012-10-25 10:00:00,58.16,58.17,58.04,58.06,29800.0,46.5634,46.5714,46.4673,46.4833,29800.0
2012-10-25 10:05:00,58.06,58.16,58.06,58.12,34500.0,46.4833,46.5634,46.4833,46.5314,34500.0
2012-10-25 10:10:00,58.11,58.18,58.11,58.13,21900.0,46.5234,46.5794,46.5234,46.5394,21900.0
2012-10-25 10:15:00,58.13,58.17,58.1,58.11,22000.0,46.5394,46.5714,46.5154,46.5234,22000.0
2012-10-25 10:20:00,58.15,58.15,58.11,58.13,8600.0,46.5554,46.5554,46.5234,46.5394,8600.0
2012-10-25 10:25:00,58.12,58.12,58.01,58.05,10700.0,46.5314,46.5314,46.4433,46.4753,10700.0
2012-10-25 10:30:00,58.05,58.05,57.96,58.02,14900.0,46.4753,46.4753,46.4033,46.4513,14900.0
2012-10-25 10:35:00,58.02,58.06,57.97,57.97,7200.0,46.4513,46.4833,46.4113,46.4113,7200.0
2012-10-25 10:40:00,57.94,57.97,57.94,57.96,6700.0,46.3873,46.4113,46.3873,46.4033,6700.0
2012-10-25 10:45:00,57.95,57.95,57.81,57.81,29300.0,46.3953,46.3953,46.2832,46.2832,29300.0
2012-10-25 10:50:00,57.8,57.83,57.78,57.81,14600.0,46.2752,46.2992,46.2592,46.2832,14600.0
2012-10-25 10:55:00,57.81,57.86,57.81,57.86,5400.0,46.2832,46.3232,46.2832,46.3232,5400.0
2012-10-25 11:00:00,57.86,57.89,57.84,57.89,5200.0,46.3232,46.3472,46.3072,46.3472,5200.0
2012-10-25 11:05:00,57.88,57.91,57.86,57.91,8300.0,46.3392,46.3633,46.3232,46.3633,8300.0
2012-10-25 11:10:00,57.91,57.91,57.88,57.88,6000.0,46.3633,46.3633,46.3392,46.3392,6000.0
2012-10-25 11:15:00,57.88,57.88,57.82,57.85,5300.0,46.3392,46.3392,46.2912,46.3152,5300.0
2012-10-25 11:20:00,57.84,57.84,57.75,57.76,16300.0,46.3072,46.3072,46.2352,46.2432,16300.0
2012-10-25 11:25:00,57.76,57.78,57.66,57.69,24500.0,46.2432,46.2592,46.1631,46.1871,24500.0
2012-10-25 11:30:00,57.7,57.78,57.7,57.75,12700.0,46.1951,46.2592,46.1951,46.2352,12700.0
2012-10-25 11:35:00,57.73,57.74,57.6,57.65,35400.0,46.2191,46.2271,46.1151,46.1551,35400.0
2012-10-25 11:40:00,57.66,57.73,57.65,57.7,30700.0,46.1631,46.2191,46.1551,46.1951,30700.0
2012-10-25 11:45:00,57.71,57.75,57.65,57.67,11200.0,46.2031,46.2352,46.1551,46.1711,11200.0
2012-10-25 11:50:00,57.64,57.72,57.58,57.69,69100.0,46.1471,46.2111,46.0991,46.1871,69100.0
2012-10-25 11:55:00,57.71,57.77,57.68,57.73,18000.0,46.2031,46.2512,46.1791,46.2191,18000.0
2012-10-25 12:00:00,57.73,57.77,57.7,57.72,15400.0,46.2191,46.2512,46.1951,46.2111,15400.0
2012-10-25 12:05:00,57.72,57.77,57.66,57.77,12000.0,46.2111,46.2512,46.1631,46.2512,12000.0
2012-10-25 12:10:00,57.76,57.76,57.72,57.73,7900.0,46.2432,46.2432,46.2111,46.2191,7900.0
2012-10-25 12:15:00,57.72,57.72,57.69,57.72,7200.0,46.2111,46.2111,46.1871,46.2111,7200.0
2012-10-25 12:20:00,57.72,57.74,57.7,57.72,8400.0,46.2111,46.2271,46.1951,46.2111,8400.0
2012-10-25 12:25:00,57.74,57.8,57.73,57.77,9300.0,46.2271,46.2752,46.2191,46.2512,9300.0
2012-10-25 12:30:00,57.78,57.79,57.69,57.73,17100.0,46.2592,46.2672,46.1871,46.2191,17100.0
2012-10-25 12:35:00,57.74,57.82,57.73,57.82,18200.0,46.2271,46.2912,46.2191,46.2912,18200.0
2012-10-25 12:40:00,57.82,57.82,57.74,57.75,9000.0,46.2912,46.2912,46.2271,46.2352,9000.0
2012-10-25 12:45:00,57.75,57.85,57.72,57.85,13400.0,46.2352,46.3152,46.2111,46.3152,13400.0
2012-10-25 12:50:00,57.87,57.88,57.82,57.85,7100.0,46.3312,46.3392,46.2912,46.3152,7100.0
2012-10-25 12:55:00,57.86,58.0,57.86,57.99,4500.0,46.3232,46.4353,46.3232,46.4273,4500.0
2012-10-25 13:00:00,58.0,58.03,57.98,57.98,18200.0,46.4353,46.4593,46.4193,46.4193,18200.0
2012-10-25 13:05:00,57.98,57.98,57.91,57.92,9300.0,46.4193,46.4193,46.3633,46.3713,9300.0
2012-10-25 13:10:00,57.92,57.94,57.91,57.91,12000.0,46.3713,46.3873,46.3633,46.3633,12000.0
2012-10-25 13:15:00,57.92,57.98,57.91,57.94,16200.0,46.3713,46.4193,46.3633,46.3873,16200.0
2012-10-25 13:20:00,57.93,57.98,57.92,57.98,4300.0,46.3793,46.4193,46.3713,46.4193,4300.0
2012-10-25 13:25:00,57.98,58.08,57.97,58.03,15100.0,46.4193,46.4994,46.4113,46.4593,15100.0
2012-10-25 13:30:00,58.02,58.02,57.91,57.93,3100.0,46.4513,46.4513,46.3633,46.3793,3100.0
2012-10-25 13:35:00,57.92,57.96,57.92,57.95,7600.0,46.3713,46.4033,46.3713,46.3953,7600.0
2012-10-25 13:40:00,57.94,57.98,57.92,57.96,8400.0,46.3873,46.4193,46.3713,46.4033,8400.0
2012-10-25 13:45:00,57.97,58.0,57.96,57.96,4000.0,46.4113,46.4353,46.4033,46.4033,4000.0
2012-10-25 13:50:00,57.97,57.97,57.9,57.9,5400.0,46.4113,46.4113,46.3552,46.3552,5400.0
2012-10-25 13:55:00,57.9,57.95,57.88,57.95,6800.0,46.3552,46.3953,46.3392,46.3953,6800.0
2012-10-25 14:00:00,57.95,57.96,57.9,57.95,6900.0,46.3953,46.4033,46.3552,46.3953,6900.0
2012-10-25 14:05:00,57.96,57.99,57.96,57.96,7400.0,46.4033,46.4273,46.4033,46.4033,7400.0
2012-10-25 14:10:00,57.97,57.97,57.93,57.95,7400.0,46.4113,46.4113,46.3793,46.3953,7400.0
2012-10-25 14:15:00,57.95,57.95,57.89,57.93,2800.0,46.3953,46.3953,46.3472,46.3793,2800.0
2012-10-25 14:20:00,57.94,57.98,57.94,57.98,9100.0,46.3873,46.4193,46.3873,46.4193,9100.0
2012-10-25 14:25:00,57.97,58.02,57.96,57.98,8500.0,46.4113,46.4513,46.4033,46.4193,8500.0
2012-10-25 14:30:00,57.98,58.01,57.98,57.98,9000.0,46.4193,46.4433,46.4193,46.4193,9000.0
2012-10-25 14:35:00,58.0,58.01,57.99,58.0,2400.0,46.4353,46.4433,46.4273,46.4353,2400.0
2012-10-25 14:40:00,58.01,58.1,58.0,58.08,42000.0,46.4433,46.5154,46.4353,46.4994,42000.0
2012-10-25 14:45:00,58.08,58.08,58.04,58.07,3400.0,46.4994,46.4994,46.4673,46.4913,3400.0
2012-10-25 14:50:00,58.07,58.07,57.96,58.0,7000.0,46.4913,46.4913,46.4033,46.4353,7000.0
2012-10-25 14:55:00,58.01,58.02,57.97,57.97,7800.0,46.4433,46.4513,46.4113,46.4113,7800.0
2012-10-25 15:00:00,57.97,57.98,57.96,57.98,5700.0,46.4113,46.4193,46.4033,46.4193,5700.0
2012-10-25 15:05:00,57.98,57.98,57.85,57.86,16700.0,46.4193,46.4193,46.3152,46.3232,16700.0
2012-10-25 15:10:00,57.86,57.93,57.86,57.93,21700.0,46.3232,46.3793,46.3232,46.3793,21700.0
2012-10-25 15:15:00,57.93,57.97,57.9,57.9,18700.0,46.3793,46.4113,46.3552,46.3552,18700.0
2012-10-25 15:20:00,57.9,57.91,57.86,57.88,21200.0,46.3552,46.3633,46.3232,46.3392,21200.0
2012-10-25 15:25:00,57.88,57.93,57.86,57.86,11100.0,46.3392,46.3793,46.3232,46.3232,11100.0
2012-10-25 15:30:00,57.87,57.9,57.82,57.89,14300.0,46.3312,46.3552,46.2912,46.3472,14300.0
2012-10-25 15:35:00,57.87,57.88,57.85,57.88,10600.0,46.3312,46.3392,46.3152,46.3392,10600.0
2012-10-25 15:40:00,57.87,57.93,57.86,57.9,34800.0,46.3312,46.3793,46.3232,46.3552,34800.0
2012-10-25 15:45:00,57.91,57.91,57.8,57.8,47700.0,46.3633,46.3633,46.2752,46.2752,47700.0
2012-10-25 15:50:00,57.8,57.87,57.79,57.82,67000.0,46.2752,46.3312,46.2672,46.2912,67000.0
2012-10-25 15:55:00,57.82,57.88,57.79,57.88,129000.0,46.2912,46.3392,46.2672,46.3392,129000.0
2012-10-26 09:30:00,57.29,57.52,57.24,57.3,77000.0,45.8669,46.051,45.8268,45.8749,77000.0
2012-10-26 09:35:00,57.24,57.42,57.23,57.39,46700.0,45.8268,45.971,45.8188,45.9469,46700.0
2012-10-26 09:40:00,57.4,57.46,57.39,57.41,63400.0,45.9549,46.003,45.9469,45.9629,63400.0
2012-10-26 09:45:00,57.41,57.45,57.4,57.45,67600.0,45.9629,45.995,45.9549,45.995,67600.0
2012-10-26 09:50:00,57.45,57.45,57.4,57.43,20600.0,45.995,45.995,45.9549,45.979,20600.0
2012-10-26 09:55:00,57.4,57.4,57.31,57.31,11600.0,45.9549,45.9549,45.8829,45.8829,11600.0
2012-10-26 10:00:00,57.3,57.33,57.19,57.32,28600.0,45.8749,45.8989,45.7868,45.8909,28600.0
2012-10-26 10:05:00,57.31,57.36,57.29,57.31,21700.0,45.8829,45.9229,45.8669,45.8829,21700.0
2012-10-26 10:10:00,57.3,57.38,57.28,57.38,19700.0,45.8749,45.9389,45.8589,45.9389,19700.0
2012-10-26 10:15:00,57.37,57.39,57.34,57.35,9800.0,45.9309,45.9469,45.9069,45.9149,9800.0
2012-10-26 10:20:00,57.35,57.36,57.24,57.27,4600.0,45.9149,45.9229,45.8268,45.8509,4600.0
2012-10-26 10:25:00,57.23,57.25,57.18,57.18,14000.0,45.8188,45.8348,45.7788,45.7788,14000.0
2012-10-26 10:30:00,57.15,57.21,57.15,57.21,6100.0,45.7548,45.8028,45.7548,45.8028,6100.0
2012-10-26 10:35:00,57.21,57.26,57.19,57.26,5300.0,45.8028,45.8429,45.7868,45.8429,5300.0
2012-10-26 10:40:00,57.26,57.29,57.24,57.27,4400.0,45.8429,45.8669,45.8268,45.8509,4400.0
2012-10-26 10:45:00,57.26,57.26,57.14,57.17,8600.0,45.8429,45.8429,45.7468,45.7708,8600.0
2012-10-26 10:50:00,57.17,57.17,57.01,57.07,16800.0,45.7708,45.7708,45.6427,45.6907,16800.0
2012-10-26 10:55:00,57.06,57.14,57.06,57.09,6200.0,45.6827,45.7468,45.6827,45.7068,6200.0
2012-10-26 11:00:00,57.1,57.11,57.03,57.07,41900.0,45.7148,45.7228,45.6587,45.6907,41900.0
2012-10-26 11:05:00,57.08,57.14,57.07,57.07,4300.0,45.6987,45.7468,45.6907,45.6907,4300.0
2012-10-26 11:10:00,57.07,57.11,57.07,57.07,8700.0,45.6907,45.7228,45.6907,45.6907,8700.0
2012-10-26 11:15:00,57.07,57.13,57.06,57.13,6100.0,45.6907,45.7388,45.6827,45.7388,6100.0
2012-10-26 11:20:00,57.15,57.15,57.06,57.1,11100.0,45.7548,45.7548,45.6827,45.7148,11100.0
2012-10-26 11:25:00,57.11,57.17,57.11,57.17,2000.0,45.7228,45.7708,45.7228,45.7708,2000.0
2012-10-26 11:30:00,57.23,57.26,57.22,57.23,26100.0,45.8188,45.8429,45.8108,45.8188,26100.0
2012-10-26 11:35:00,57.22,57.22,57.17,57.2,8000.0,45.8108,45.8108,45.7708,45.7948,8000.0
2012-10-26 11:40:00,57.22,57.23,57.15,57.15,7000.0,45.8108,45.8188,45.7548,45.7548,7000.0
2012-10-26 11:45:00,57.16,57.17,57.1,57.1,10400.0,45.7628,45.7708,45.7148,45.7148,10400.0
2012-10-26 11:50:00,57.11,57.13,57.11,57.13,2300.0,45.7228,45.7388,45.7228,45.7388,2300.0
2012-10-26 11:55:00,57.15,57.18,57.14,57.16,7600.0,45.7548,45.7788,45.7468,45.7628,7600.0
2012-10-26 12:00:00,57.15,57.15,57.02,57.04,21300.0,45.7548,45.7548,45.6507,45.6667,21300.0
2012-10-26 12:05:00,57.03,57.04,56.95,57.03,27000.0,45.6587,45.6667,45.5947,45.6587,27000.0
2012-10-26 12:10:00,57.03,57.07,57.03,57.05,13600.0,45.6587,45.6907,45.6587,45.6747,13600.0
2012-10-26 12:15:00,57.03,57.07,57.03,57.03,5500.0,45.6587,45.6907,45.6587,45.6587,5500.0
2012-10-26 12:20:00,57.02,57.06,57.02,57.02,800.0,45.6507,45.6827,45.6507,45.6507,800.0
2012-10-26 12:25:00,57.04,57.12,57.02,57.1,3500.0,45.6667,45.7308,45.6507,45.7148,3500.0
2012-10-26 12:30:00,57.09,57.1,57.04,57.06,5300.0,45.7068,45.7148,45.6667,45.6827,5300.0
2012-10-26 12:35:00,57.05,57.1,57.05,57.05,2700.0,45.6747,45.7148,45.6747,45.6747,2700.0
2012-10-26 12:40:00,57.05,57.12,57.04,57.04,7200.0,45.6747,45.7308,45.6667,45.6667,7200.0
2012-10-26 12:45:00,57.05,57.11,57.03,57.05,10000.0,45.6747,45.7228,45.6587,45.6747,10000.0
2012-10-26 12:50:00,57.04,57.07,57.04,57.06,2700.0,45.6667,45.6907,45.6667,45.6827,2700.0
2012-10-26 12:55:00,57.07,57.16,57.07,57.16,3400.0,45.6907,45.7628,45.6907,45.7628,3400.0
2012-10-26 13:00:00,57.15,57.15,57.1,57.1,2800.0,45.7548,45.7548,45.7148,45.7148,2800.0
2012-10-26 13:05:00,57.13,57.15,57.12,57.12,3100.0,45.7388,45.7548,45.7308,45.7308,3100.0
2012-10-26 13:10:00,57.13,57.14,57.11,57.14,2900.0,45.7388,45.7468,45.7228,45.7468,2900.0
2012-10-26 13:15:00,57.13,57.14,57.08,57.1,6500.0,45.7388,45.7468,45.6987,45.7148,6500.0
2012-10-26 13:20:00,57.11,57.11,57.05,57.06,1500.0,45.7228,45.7228,45.6747,45.6827,1500.0
2012-10-26 13:25:00,57.07,57.15,57.07,57.15,2300.0,45.6907,45.7548,45.6907,45.7548,2300.0
2012-10-26 13:30:00,57.14,57.25,57.14,57.25,2500.0,45.7468,45.8348,45.7468,45.8348,2500.0
2012-10-26 13:35:00,57.25,57.3,57.25,57.26,4900.0,45.8348,45.8749,45.8348,45.8429,4900.0
2012-10-26 13:40:00,57.24,57.24,57.22,57.23,400.0,45.8268,45.8268,45.8108,45.8188,400.0
2012-10-26 13:45:00,57.27,57.27,57.2,57.25,7200.0,45.8509,45.8509,45.7948,45.8348,7200.0
2012-10-26 13:50:00,57.24,57.27,57.22,57.27,5200.0,45.8268,45.8509,45.8108,45.8509,5200.0
2012-10-26 13:55:00,57.27,57.31,57.23,57.24,4100.0,45.8509,45.8829,45.8188,45.8268,4100.0
2012-10-26 14:00:00,57.24,57.25,57.22,57.24,7800.0,45.8268,45.8348,45.8108,45.8268,7800.0
2012-10-26 14:05:00,57.24,57.27,57.22,57.24,9200.0,45.8268,45.8509,45.8108,45.8268,9200.0
2012-10-26 14:10:00,57.25,57.26,57.21,57.24,6500.0,45.8348,45.8429,45.8028,45.8268,6500.0
2012-10-26 14:15:00,57.25,57.29,57.25,57.29,4200.0,45.8348,45.8669,45.8348,45.8669,4200.0
2012-10-26 14:20:00,57.27,57.29,57.26,57.26,4200.0,45.8509,45.8669,45.8429,45.8429,4200.0
2012-10-26 14:25:00,57.28,57.33,57.28,57.32,2200.0,45.8589,45.8989,45.8589,45.8909,2200.0
2012-10-26 14:30:00,57.31,57.42,57.31,57.4,27400.0,45.8829,45.971,45.8829,45.9549,27400.0
2012-10-26 14:35:00,57.42,57.42,57.35,57.36,19200.0,45.971,45.971,45.9149,45.9229,19200.0
2012-10-26 14:40:00,57.35,57.35,57.32,57.33,1800.0,45.9149,45.9149,45.8909,45.8989,1800.0
2012-10-26 14:45:00,57.32,57.32,57.3,57.3,5500.0,45.8909,45.8909,45.8749,45.8749,5500.0
2012-10-26 14:50:00,57.31,57.39,57.31,57.39,4900.0,45.8829,45.9469,45.8829,45.9469,4900.0
2012-10-26 14:55:00,57.34,57.36,57.34,57.36,2400.0,45.9069,45.9229,45.9069,45.9229,2400.0
2012-10-26 15:00:00,57.35,57.39,57.35,57.37,1900.0,45.9149,45.9469,45.9149,45.9309,1900.0
2012-10-26 15:05:00,57.39,57.42,57.39,57.42,800.0,45.9469,45.971,45.9469,45.971,800.0
2012-10-26 15:10:00,57.42,57.52,57.42,57.49,12600.0,45.971,46.051,45.971,46.027,12600.0
2012-10-26 15:15:00,57.49,57.49,57.43,57.45,10700.0,46.027,46.027,45.979,45.995,10700.0
2012-10-26 15:20:00,57.47,57.48,57.44,57.47,4600.0,46.011,46.019,45.987,46.011,4600.0
2012-10-26 15:25:00,57.49,57.52,57.48,57.5,6000.0,46.027,46.051,46.019,46.035,6000.0
2012-10-26 15:30:00,57.51,57.53,57.44,57.46,13800.0,46.043,46.059,45.987,46.003,13800.0
2012-10-26 15:35:00,57.44,57.44,57.37,57.4,16200.0,45.987,45.987,45.9309,45.9549,16200.0
2012-10-26 15:40:00,57.41,57.45,57.41,57.43,15500.0,45.9629,45.995,45.9629,45.979,15500.0
2012-10-26 15:45:00,57.43,57.46,57.4,57.41,16000.0,45.979,46.003,45.9549,45.9629,16000.0
2012-10-26 15:50:00,57.41,57.5,57.4,57.48,40100.0,45.9629,46.035,45.9549,46.019,40100.0
2012-10-26 15:55:00,57.48,57.5,57.37,57.39,72900.0,46.019,46.035,45.9309,45.9469,72900.0
2012-10-31 09:30:00,58.0,58.05,57.79,57.97,26600.0,46.4353,46.4753,46.2672,46.4113,26600.0
2012-10-31 09:35:00,58.02,58.04,57.96,57.98,23000.0,46.4513,46.4673,46.4033,46.4193,23000.0
2012-10-31 09:40:00,57.94,57.94,57.67,57.69,33900.0,46.3873,46.3873,46.1711,46.1871,33900.0
2012-10-31 09:45:00,57.73,57.84,57.69,57.82,45200.0,46.2191,46.3072,46.1871,46.2912,45200.0
2012-10-31 09:50:00,57.87,57.88,57.82,57.82,15000.0,46.3312,46.3392,46.2912,46.2912,15000.0
2012-10-31 09:55:00,57.85,57.95,57.81,57.89,27200.0,46.3152,46.3953,46.2832,46.3472,27200.0
2012-10-31 10:00:00,57.88,57.9,57.81,57.86,31600.0,46.3392,46.3552,46.2832,46.3232,31600.0
2012-10-31 10:05:00,57.85,57.91,57.8,57.8,23900.0,46.3152,46.3633,46.2752,46.2752,23900.0
2012-10-31 10:10:00,57.79,57.8,57.71,57.75,17600.0,46.2672,46.2752,46.2031,46.2352,17600.0
2012-10-31 10:15:00,57.74,57.79,57.7,57.71,30300.0,46.2271,46.2672,46.1951,46.2031,30300.0
2012-10-31 10:20:00,57.74,57.75,57.72,57.74,18600.0,46.2271,46.2352,46.2111,46.2271,18600.0
2012-10-31 10:25:00,57.76,57.77,57.7,57.72,10200.0,46.2432,46.2512,46.1951,46.2111,10200.0
2012-10-31 10:30:00,57.67,57.68,57.62,57.65,14600.0,46.1711,46.1791,46.1311,46.1551,14600.0
2012-10-31 10:35:00,57.65,57.67,57.61,57.62,4700.0,46.1551,46.1711,46.1231,46.1311,4700.0
2012-10-31 10:40:00,57.61,57.62,57.56,57.56,13200.0,46.1231,46.1311,46.083,46.083,13200.0
2012-10-31 10:45:00,57.54,57.66,57.53,57.63,14200.0,46.067,46.1631,46.059,46.1391,14200.0
2012-10-31 10:50:00,57.63,57.64,57.59,57.61,32200.0,46.1391,46.1471,46.1071,46.1231,32200.0
2012-10-31 10:55:00,57.62,57.65,57.6,57.65,24900.0,46.1311,46.1551,46.1151,46.1551,24900.0
2012-10-31 11:00:00,57.66,57.66,57.43,57.46,43200.0,46.1631,46.1631,45.979,46.003,43200.0
2012-10-31 11:05:00,57.47,57.47,57.4,57.42,15000.0,46.011,46.011,45.9549,45.971,15000.0
2012-10-31 11:10:00,57.43,57.5,57.43,57.47,11700.0,45.979,46.035,45.979,46.011,11700.0
2012-10-31 11:15:00,57.48,57.55,57.48,57.52,6700.0,46.019,46.075,46.019,46.051,6700.0
2012-10-31 11:20:00,57.52,57.58,57.49,57.57,18200.0,46.051,46.0991,46.027,46.091,18200.0
2012-10-31 11:25:00,57.58,57.62,57.54,57.62,19300.0,46.0991,46.1311,46.067,46.1311,19300.0
2012-10-31 11:30:00,57.63,57.67,57.62,57.65,20300.0,46.1391,46.1711,46.1311,46.1551,20300.0
2012-10-31 11:35:00,57.64,57.67,57.61,57.62,8900.0,46.1471,46.1711,46.1231,46.1311,8900.0
2012-10-31 11:40:00,57.62,57.68,57.62,57.62,9700.0,46.1311,46.1791,46.1311,46.1311,9700.0
2012-10-31 11:45:00,57.64,57.64,57.58,57.61,7800.0,46.1471,46.1471,46.0991,46.1231,7800.0
2012-10-31 11:50:00,57.6,57.69,57.59,57.63,22100.0,46.1151,46.1871,46.1071,46.1391,22100.0
2012-10-31 11:55:00,57.64,57.64,57.6,57.63,30100.0,46.1471,46.1471,46.1151,46.1391,30100.0
2012-10-31 12:00:00,57.61,57.66,57.59,57.63,31500.0,46.1231,46.1631,46.1071,46.1391,31500.0
2012-10-31 12:05:00,57.63,57.63,57.51,57.52,40300.0,46.1391,46.1391,46.043,46.051,40300.0
2012-10-31 12:10:00,57.53,57.54,57.5,57.51,24800.0,46.059,46.067,46.035,46.043,24800.0
2012-10-31 12:15:00,57.5,57.52,57.43,57.45,37600.0,46.035,46.051,45.979,45.995,37600.0
2012-10-31 12:20:00,57.45,57.45,57.4,57.43,6100.0,45.995,45.995,45.9549,45.979,6100.0
2012-10-31 12:25:00,57.41,57.43,57.38,57.39,14800.0,45.9629,45.979,45.9389,45.9469,14800.0
2012-10-31 12:30:00,57.38,57.42,57.33,57.4,35100.0,45.9389,45.971,45.8989,45.9549,35100.0
2012-10-31 12:35:00,57.4,57.48,57.38,57.48,43100.0,45.9549,46.019,45.9389,46.019,43100.0
2012-10-31 12:40:00,57.48,57.53,57.48,57.49,18300.0,46.019,46.059,46.019,46.027,18300.0
2012-10-31 12:45:00,57.49,57.5,57.49,57.49,1900.0,46.027,46.035,46.027,46.027,1900.0
2012-10-31 12:50:00,57.49,57.58,57.49,57.53,14600.0,46.027,46.0991,46.027,46.059,14600.0
2012-10-31 12:55:00,57.54,57.58,57.54,57.58,18500.0,46.067,46.0991,46.067,46.0991,18500.0
2012-10-31 13:00:00,57.57,57.57,57.55,57.55,2200.0,46.091,46.091,46.075,46.075,2200.0
2012-10-31 13:05:00,57.56,57.57,57.54,57.54,800.0,46.083,46.091,46.067,46.067,800.0
2012-10-31 13:10:00,57.54,57.56,57.54,57.56,2600.0,46.067,46.083,46.067,46.083,2600.0
2012-10-31 13:15:00,57.58,57.6,57.58,57.59,1600.0,46.0991,46.1151,46.0991,46.1071,1600.0
2012-10-31 13:20:00,57.6,57.63,57.58,57.6,13300.0,46.1151,46.1391,46.0991,46.1151,13300.0
2012-10-31 13:25:00,57.59,57.62,57.58,57.6,8000.0,46.1071,46.1311,46.0991,46.1151,8000.0
2012-10-31 13:30:00,57.6,57.63,57.6,57.62,6600.0,46.1151,46.1391,46.1151,46.1311,6600.0
2012-10-31 13:35:00,57.62,57.62,57.61,57.61,2400.0,46.1311,46.1311,46.1231,46.1231,2400.0
2012-10-31 13:40:00,57.6,57.62,57.59,57.61,7800.0,46.1151,46.1311,46.1071,46.1231,7800.0
2012-10-31 13:45:00,57.63,57.63,57.59,57.59,9400.0,46.1391,46.1391,46.1071,46.1071,9400.0
2012-10-31 13:50:00,57.58,57.64,57.57,57.62,15200.0,46.0991,46.1471,46.091,46.1311,15200.0
2012-10-31 13:55:00,57.61,57.65,57.61,57.64,5000.0,46.1231,46.1551,46.1231,46.1471,5000.0
2012-10-31 14:00:00,57.64,57.67,57.62,57.66,14200.0,46.1471,46.1711,46.1311,46.1631,14200.0
2012-10-31 14:05:00,57.69,57.69,57.66,57.67,10500.0,46.1871,46.1871,46.1631,46.1711,10500.0
2012-10-31 14:10:00,57.66,57.67,57.63,57.65,14900.0,46.1631,46.1711,46.1391,46.1551,14900.0
2012-10-31 14:15:00,57.65,57.71,57.64,57.7,4600.0,46.1551,46.2031,46.1471,46.1951,4600.0
2012-10-31 14:20:00,57.7,57.7,57.68,57.69,4000.0,46.1951,46.1951,46.1791,46.1871,4000.0
2012-10-31 14:25:00,57.69,57.69,57.61,57.62,3000.0,46.1871,46.1871,46.1231,46.1311,3000.0
2012-10-31 14:30:00,57.62,57.65,57.62,57.65,6800.0,46.1311,46.1551,46.1311,46.1551,6800.0
2012-10-31 14:35:00,57.64,57.65,57.62,57.65,3700.0,46.1471,46.1551,46.1311,46.1551,3700.0
2012-10-31 14:40:00,57.66,57.66,57.62,57.62,600.0,46.1631,46.1631,46.1311,46.1311,600.0
2012-10-31 14:45:00,57.64,57.67,57.63,57.67,1500.0,46.1471,46.1711,46.1391,46.1711,1500.0
2012-10-31 14:50:00,57.67,57.68,57.64,57.64,3100.0,46.1711,46.1791,46.1471,46.1471,3100.0
2012-10-31 14:55:00,57.64,57.65,57.59,57.63,8600.0,46.1471,46.1551,46.1071,46.1391,8600.0
2012-10-31 15:00:00,57.62,57.62,57.59,57.59,5300.0,46.1311,46.1311,46.1071,46.1071,5300.0
2012-10-31 15:05:00,57.62,57.64,57.6,57.64,4700.0,46.1311,46.1471,46.1151,46.1471,4700.0
2012-10-31 15:10:00,57.64,57.74,57.64,57.73,49900.0,46.1471,46.2271,46.1471,46.2191,49900.0
2012-10-31 15:15:00,57.75,57.79,57.73,57.73,17400.0,46.2352,46.2672,46.2191,46.2191,17400.0
2012-10-31 15:20:00,57.74,57.77,57.68,57.69,12700.0,46.2271,46.2512,46.1791,46.1871,12700.0
2012-10-31 15:25:00,57.7,57.75,57.68,57.75,10500.0,46.1951,46.2352,46.1791,46.2352,10500.0
2012-10-31 15:30:00,57.76,57.76,57.67,57.68,17400.0,46.2432,46.2432,46.1711,46.1791,17400.0
2012-10-31 15:35:00,57.69,57.73,57.69,57.71,18100.0,46.1871,46.2191,46.1871,46.2031,18100.0
2012-10-31 15:40:00,57.72,57.74,57.68,57.72,18500.0,46.2111,46.2271,46.1791,46.2111,18500.0
2012-10-31 15:45:00,57.72,57.72,57.68,57.69,10100.0,46.2111,46.2111,46.1791,46.1871,10100.0
2012-10-31 15:50:00,57.69,57.71,57.61,57.62,12900.0,46.1871,46.2031,46.1231,46.1311,12900.0
2012-10-31 15:55:00,57.62,57.68,57.53,57.58,52500.0,46.1311,46.1791,46.059,46.0991,52500.0
2012-11-01 09:30:00,57.55,57.62,57.51,57.59,44500.0,46.075,46.1311,46.043,46.1071,44500.0
2012-11-01 09:35:00,57.63,57.63,57.57,57.62,6900.0,46.1391,46.1391,46.091,46.1311,6900.0
2012-11-01 09:40:00,57.64,57.67,57.6,57.63,21800.0,46.1471,46.1711,46.1151,46.1391,21800.0
2012-11-01 09:45:00,57.67,57.73,57.65,57.7,25600.0,46.1711,46.2191,46.1551,46.1951,25600.0
2012-11-01 09:50:00,57.75,57.79,57.75,57.79,12200.0,46.2352,46.2672,46.2352,46.2672,12200.0
2012-11-01 09:55:00,57.79,57.88,57.79,57.85,17600.0,46.2672,46.3392,46.2672,46.3152,17600.0
2012-11-01 10:00:00,57.89,57.91,57.84,57.87,13500.0,46.3472,46.3633,46.3072,46.3312,13500.0
2012-11-01 10:05:00,57.87,57.94,57.87,57.94,5800.0,46.3312,46.3873,46.3312,46.3873,5800.0
2012-11-01 10:10:00,57.94,57.96,57.91,57.91,24200.0,46.3873,46.4033,46.3633,46.3633,24200.0
2012-11-01 10:15:00,57.92,58.1,57.92,58.08,121000.0,46.3713,46.5154,46.3713,46.4994,121000.0
2012-11-01 10:20:00,58.08,58.16,58.08,58.15,40400.0,46.4994,46.5634,46.4994,46.5554,40400.0
2012-11-01 10:25:00,58.15,58.16,58.1,58.12,51000.0,46.5554,46.5634,46.5154,46.5314,51000.0
2012-11-01 10:30:00,58.11,58.15,58.11,58.14,34600.0,46.5234,46.5554,46.5234,46.5474,34600.0
2012-11-01 10:35:00,58.14,58.14,58.11,58.14,13800.0,46.5474,46.5474,46.5234,46.5474,13800.0
2012-11-01 10:40:00,58.14,58.2,58.14,58.18,11600.0,46.5474,46.5954,46.5474,46.5794,11600.0
2012-11-01 10:45:00,58.2,58.23,58.17,58.17,26300.0,46.5954,46.6194,46.5714,46.5714,26300.0
2012-11-01 10:50:00,58.16,58.16,58.1,58.1,14900.0,46.5634,46.5634,46.5154,46.5154,14900.0
2012-11-01 10:55:00,58.09,58.14,58.09,58.11,5200.0,46.5074,46.5474,46.5074,46.5234,5200.0
2012-11-01 11:00:00,58.12,58.13,58.08,58.09,8000.0,46.5314,46.5394,46.4994,46.5074,8000.0
2012-11-01 11:05:00,58.1,58.13,58.1,58.12,10100.0,46.5154,46.5394,46.5154,46.5314,10100.0
2012-11-01 11:10:00,58.12,58.14,58.06,58.06,9800.0,46.5314,46.5474,46.4833,46.4833,9800.0
2012-11-01 11:15:00,58.07,58.07,58.0,58.0,2800.0,46.4913,46.4913,46.4353,46.4353,2800.0
2012-11-01 11:20:00,57.98,58.07,57.98,58.06,3300.0,46.4193,46.4913,46.4193,46.4833,3300.0
2012-11-01 11:25:00,58.07,58.08,58.03,58.04,17000.0,46.4913,46.4994,46.4593,46.4673,17000.0
2012-11-01 11:30:00,58.04,58.1,58.04,58.06,19400.0,46.4673,46.5154,46.4673,46.4833,19400.0
2012-11-01 11:35:00,58.07,58.09,58.07,58.09,12200.0,46.4913,46.5074,46.4913,46.5074,12200.0
2012-11-01 11:40:00,58.08,58.1,58.06,58.1,7900.0,46.4994,46.5154,46.4833,46.5154,7900.0
2012-11-01 11:45:00,58.11,58.13,58.1,58.13,11000.0,46.5234,46.5394,46.5154,46.5394,11000.0
2012-11-01 11:50:00,58.14,58.14,58.11,58.11,3900.0,46.5474,46.5474,46.5234,46.5234,3900.0
2012-11-01 11:55:00,58.12,58.13,58.11,58.11,14800.0,46.5314,46.5394,46.5234,46.5234,14800.0
2012-11-01 12:00:00,58.1,58.15,58.1,58.12,22300.0,46.5154,46.5554,46.5154,46.5314,22300.0
2012-11-01 12:05:00,58.11,58.13,58.1,58.1,10800.0,46.5234,46.5394,46.5154,46.5154,10800.0
2012-11-01 12:10:00,58.09,58.09,58.05,58.05,20000.0,46.5074,46.5074,46.4753,46.4753,20000.0
2012-11-01 12:15:00,58.06,58.08,58.05,58.08,10800.0,46.4833,46.4994,46.4753,46.4994,10800.0
2012-11-01 12:20:00,58.08,58.09,58.06,58.09,2700.0,46.4994,46.5074,46.4833,46.5074,2700.0
2012-11-01 12:25:00,58.08,58.08,58.07,58.07,4300.0,46.4994,46.4994,46.4913,46.4913,4300.0
2012-11-01 12:30:00,58.07,58.1,58.07,58.09,3200.0,46.4913,46.5154,46.4913,46.5074,3200.0
2012-11-01 12:35:00,58.09,58.09,58.0,58.0,8900.0,46.5074,46.5074,46.4353,46.4353,8900.0
2012-11-01 12:40:00,58.01,58.01,57.95,57.96,16300.0,46.4433,46.4433,46.3953,46.4033,16300.0
2012-11-01 12:45:00,57.97,57.99,57.97,57.97,4600.0,46.4113,46.4273,46.4113,46.4113,4600.0
2012-11-01 12:50:00,57.98,57.99,57.96,57.97,2700.0,46.4193,46.4273,46.4033,46.4113,2700.0
2012-11-01 12:55:00,57.96,57.98,57.92,57.96,21700.0,46.4033,46.4193,46.3713,46.4033,21700.0
2012-11-01 13:00:00,57.96,57.97,57.91,57.91,2100.0,46.4033,46.4113,46.3633,46.3633,2100.0
2012-11-01 13:05:00,57.92,57.94,57.92,57.94,5000.0,46.3713,46.3873,46.3713,46.3873,5000.0
2012-11-01 13:10:00,57.95,57.95,57.94,57.94,2100.0,46.3953,46.3953,46.3873,46.3873,2100.0
2012-11-01 13:15:00,57.95,57.96,57.94,57.96,5200.0,46.3953,46.4033,46.3873,46.4033,5200.0
2012-11-01 13:20:00,57.97,57.97,57.92,57.95,16700.0,46.4113,46.4113,46.3713,46.3953,16700.0
2012-11-01 13:25:00,57.95,57.95,57.93,57.95,1500.0,46.3953,46.3953,46.3793,46.3953,1500.0
2012-11-01 13:30:00,57.96,57.97,57.95,57.97,4300.0,46.4033,46.4113,46.3953,46.4113,4300.0
2012-11-01 13:35:00,57.97,58.01,57.96,58.0,7600.0,46.4113,46.4433,46.4033,46.4353,7600.0
2012-11-01 13:40:00,57.99,58.0,57.97,58.0,3800.0,46.4273,46.4353,46.4113,46.4353,3800.0
2012-11-01 13:45:00,57.98,57.99,57.96,57.97,2200.0,46.4193,46.4273,46.4033,46.4113,2200.0
2012-11-01 13:50:00,57.98,58.04,57.97,58.02,18800.0,46.4193,46.4673,46.4113,46.4513,18800.0
2012-11-01 13:55:00,58.01,58.06,58.01,58.04,24900.0,46.4433,46.4833,46.4433,46.4673,24900.0
2012-11-01 14:00:00,58.05,58.06,58.04,58.04,10300.0,46.4753,46.4833,46.4673,46.4673,10300.0
2012-11-01 14:05:00,58.02,58.04,58.02,58.04,2300.0,46.4513,46.4673,46.4513,46.4673,2300.0
2012-11-01 14:10:00,58.04,58.07,58.04,58.07,13600.0,46.4673,46.4913,46.4673,46.4913,13600.0
2012-11-01 14:15:00,58.07,58.11,58.07,58.1,18000.0,46.4913,46.5234,46.4913,46.5154,18000.0
2012-11-01 14:20:00,58.09,58.11,58.08,58.1,15400.0,46.5074,46.5234,46.4994,46.5154,15400.0
2012-11-01 14:25:00,58.1,58.11,58.08,58.08,2700.0,46.5154,46.5234,46.4994,46.4994,2700.0
2012-11-01 14:30:00,58.08,58.1,58.05,58.08,3900.0,46.4994,46.5154,46.4753,46.4994,3900.0
2012-11-01 14:35:00,58.07,58.08,58.03,58.08,4000.0,46.4913,46.4994,46.4593,46.4994,4000.0
2012-11-01 14:40:00,58.08,58.08,58.06,58.08,3800.0,46.4994,46.4994,46.4833,46.4994,3800.0
2012-11-01 14:45:00,58.08,58.1,58.06,58.1,3700.0,46.4994,46.5154,46.4833,46.5154,3700.0
2012-11-01 14:50:00,58.1,58.11,58.08,58.11,2700.0,46.5154,46.5234,46.4994,46.5234,2700.0
2012-11-01 14:55:00,58.12,58.14,58.12,58.13,8800.0,46.5314,46.5474,46.5314,46.5394,8800.0
2012-11-01 15:00:00,58.14,58.18,58.13,58.17,10800.0,46.5474,46.5794,46.5394,46.5714,10800.0
2012-11-01 15:05:00,58.17,58.17,58.15,58.15,13300.0,46.5714,46.5714,46.5554,46.5554,13300.0
2012-11-01 15:10:00,58.14,58.14,58.13,58.14,2600.0,46.5474,46.5474,46.5394,46.5474,2600.0
2012-11-01 15:15:00,58.14,58.15,58.13,58.13,7300.0,46.5474,46.5554,46.5394,46.5394,7300.0
2012-11-01 15:20:00,58.13,58.13,58.06,58.09,9300.0,46.5394,46.5394,46.4833,46.5074,9300.0
2012-11-01 15:25:00,58.1,58.14,58.1,58.14,6300.0,46.5154,46.5474,46.5154,46.5474,6300.0
2012-11-01 15:30:00,58.13,58.16,58.12,58.16,15600.0,46.5394,46.5634,46.5314,46.5634,15600.0
2012-11-01 15:35:00,58.16,58.16,58.08,58.12,19400.0,46.5634,46.5634,46.4994,46.5314,19400.0
2012-11-01 15:40:00,58.12,58.16,58.12,58.16,31900.0,46.5314,46.5634,46.5314,46.5634,31900.0
2012-11-01 15:45:00,58.16,58.18,58.13,58.18,41800.0,46.5634,46.5794,46.5394,46.5794,41800.0
2012-11-01 15:50:00,58.18,58.18,58.11,58.13,44400.0,46.5794,46.5794,46.5234,46.5394,44400.0
2012-11-01 15:55:00,58.12,58.15,58.05,58.05,91300.0,46.5314,46.5554,46.4753,46.4753,91300.0
2012-11-02 09:30:00,58.31,58.38,58.29,58.35,31900.0,46.6835,46.7395,46.6675,46.7155,31900.0
2012-11-02 09:35:00,58.34,58.45,58.34,58.37,42100.0,46.7075,46.7956,46.7075,46.7315,42100.0
2012-11-02 09:40:00,58.35,58.38,58.3,58.3,20400.0,46.7155,46.7395,46.6755,46.6755,20400.0
2012-11-02 09:45:00,58.29,58.32,57.96,58.21,30400.0,46.6675,46.6915,46.4033,46.6034,30400.0
2012-11-02 09:50:00,58.2,58.28,58.16,58.28,12300.0,46.5954,46.6595,46.5634,46.6595,12300.0
2012-11-02 09:55:00,58.26,58.3,58.26,58.26,6000.0,46.6435,46.6755,46.6435,46.6435,6000.0
2012-11-02 10:00:00,58.28,58.3,58.25,58.27,34600.0,46.6595,46.6755,46.6355,46.6515,34600.0
2012-11-02 10:05:00,58.25,58.25,58.19,58.23,29200.0,46.6355,46.6355,46.5874,46.6194,29200.0
2012-11-02 10:10:00,58.23,58.23,58.15,58.18,19400.0,46.6194,46.6194,46.5554,46.5794,19400.0
2012-11-02 10:15:00,58.18,58.19,58.13,58.16,20200.0,46.5794,46.5874,46.5394,46.5634,20200.0
2012-11-02 10:20:00,58.16,58.17,58.0,58.02,72300.0,46.5634,46.5714,46.4353,46.4513,72300.0
2012-11-02 10:25:00,58.04,58.11,58.04,58.1,22100.0,46.4673,46.5234,46.4673,46.5154,22100.0
2012-11-02 10:30:00,58.1,58.16,58.09,58.15,25800.0,46.5154,46.5634,46.5074,46.5554,25800.0
2012-11-02 10:35:00,58.13,58.19,58.1,58.11,26900.0,46.5394,46.5874,46.5154,46.5234,26900.0
2012-11-02 10:40:00,58.12,58.17,58.1,58.15,120400.0,46.5314,46.5714,46.5154,46.5554,120400.0
2012-11-02 10:45:00,58.15,58.21,58.12,58.21,77500.0,46.5554,46.6034,46.5314,46.6034,77500.0
2012-11-02 10:50:00,58.21,58.21,58.17,58.19,28400.0,46.6034,46.6034,46.5714,46.5874,28400.0
2012-11-02 10:55:00,58.19,58.22,58.16,58.19,33800.0,46.5874,46.6114,46.5634,46.5874,33800.0
2012-11-02 11:00:00,58.17,58.17,58.12,58.12,14700.0,46.5714,46.5714,46.5314,46.5314,14700.0
2012-11-02 11:05:00,58.13,58.2,58.12,58.14,46200.0,46.5394,46.5954,46.5314,46.5474,46200.0
2012-11-02 11:10:00,58.14,58.21,58.12,58.19,14600.0,46.5474,46.6034,46.5314,46.5874,14600.0
2012-11-02 11:15:00,58.18,58.18,58.14,58.15,7600.0,46.5794,46.5794,46.5474,46.5554,7600.0
2012-11-02 11:20:00,58.17,58.2,58.16,58.16,4100.0,46.5714,46.5954,46.5634,46.5634,4100.0
2012-11-02 11:25:00,58.18,58.23,58.17,58.23,12700.0,46.5794,46.6194,46.5714,46.6194,12700.0
2012-11-02 11:30:00,58.18,58.2,58.17,58.2,39500.0,46.5794,46.5954,46.5714,46.5954,39500.0
2012-11-02 11:35:00,58.22,58.25,58.21,58.23,6200.0,46.6114,46.6355,46.6034,46.6194,6200.0
2012-11-02 11:40:00,58.25,58.27,58.24,58.24,17300.0,46.6355,46.6515,46.6275,46.6275,17300.0
2012-11-02 11:45:00,58.24,58.24,58.13,58.13,18100.0,46.6275,46.6275,46.5394,46.5394,18100.0
2012-11-02 11:50:00,58.15,58.2,58.13,58.16,11300.0,46.5554,46.5954,46.5394,46.5634,11300.0
2012-11-02 11:55:00,58.19,58.25,58.19,58.22,16800.0,46.5874,46.6355,46.5874,46.6114,16800.0
2012-11-02 12:00:00,58.24,58.24,58.19,58.2,2900.0,46.6275,46.6275,46.5874,46.5954,2900.0
2012-11-02 12:05:00,58.18,58.21,58.17,58.17,3300.0,46.5794,46.6034,46.5714,46.5714,3300.0
2012-11-02 12:10:00,58.18,58.2,58.16,58.16,5200.0,46.5794,46.5954,46.5634,46.5634,5200.0
2012-11-02 12:15:00,58.16,58.21,58.16,58.21,3300.0,46.5634,46.6034,46.5634,46.6034,3300.0
2012-11-02 12:20:00,58.22,58.25,58.21,58.25,22900.0,46.6114,46.6355,46.6034,46.6355,22900.0
2012-11-02 12:25:00,58.26,58.3,58.26,58.28,16200.0,46.6435,46.6755,46.6435,46.6595,16200.0
2012-11-02 12:30:00,58.28,58.29,58.27,58.29,3800.0,46.6595,46.6675,46.6515,46.6675,3800.0
2012-11-02 12:35:00,58.29,58.31,58.28,58.3,8500.0,46.6675,46.6835,46.6595,46.6755,8500.0
2012-11-02 12:40:00,58.29,58.3,58.28,58.29,3800.0,46.6675,46.6755,46.6595,46.6675,3800.0
2012-11-02 12:45:00,58.28,58.33,58.28,58.3,2700.0,46.6595,46.6995,46.6595,46.6755,2700.0
2012-11-02 12:50:00,58.3,58.32,58.3,58.3,5700.0,46.6755,46.6915,46.6755,46.6755,5700.0
2012-11-02 12:55:00,58.3,58.3,58.24,58.25,3700.0,46.6755,46.6755,46.6275,46.6355,3700.0
2012-11-02 13:00:00,58.26,58.29,58.26,58.27,5200.0,46.6435,46.6675,46.6435,46.6515,5200.0
2012-11-02 13:05:00,58.28,58.29,58.27,58.28,41000.0,46.6595,46.6675,46.6515,46.6595,41000.0
2012-11-02 13:10:00,58.27,58.28,58.25,58.25,11700.0,46.6515,46.6595,46.6355,46.6355,11700.0
2012-11-02 13:15:00,58.25,58.26,58.23,58.24,1200.0,46.6355,46.6435,46.6194,46.6275,1200.0
2012-11-02 13:20:00,58.24,58.25,58.2,58.21,2600.0,46.6275,46.6355,46.5954,46.6034,2600.0
2012-11-02 13:25:00,58.21,58.22,58.2,58.2,900.0,46.6034,46.6114,46.5954,46.5954,900.0
2012-11-02 13:30:00,58.22,58.25,58.22,58.22,12200.0,46.6114,46.6355,46.6114,46.6114,12200.0
2012-11-02 13:35:00,58.19,58.21,58.18,58.21,2000.0,46.5874,46.6034,46.5794,46.6034,2000.0
2012-11-02 13:40:00,58.18,58.21,58.17,58.21,1900.0,46.5794,46.6034,46.5714,46.6034,1900.0
2012-11-02 13:45:00,58.2,58.23,58.2,58.21,3100.0,46.5954,46.6194,46.5954,46.6034,3100.0
2012-11-02 13:50:00,58.18,58.19,58.06,58.06,22900.0,46.5794,46.5874,46.4833,46.4833,22900.0
2012-11-02 13:55:00,58.08,58.1,58.05,58.07,8100.0,46.4994,46.5154,46.4753,46.4913,8100.0
2012-11-02 14:00:00,58.06,58.06,57.98,57.98,6500.0,46.4833,46.4833,46.4193,46.4193,6500.0
2012-11-02 14:05:00,57.96,58.02,57.95,58.01,8000.0,46.4033,46.4513,46.3953,46.4433,8000.0
2012-11-02 14:10:00,58.01,58.02,57.99,58.01,3100.0,46.4433,46.4513,46.4273,46.4433,3100.0
2012-11-02 14:15:00,57.99,58.0,57.98,57.99,1100.0,46.4273,46.4353,46.4193,46.4273,1100.0
2012-11-02 14:20:00,58.0,58.03,57.99,57.99,3200.0,46.4353,46.4593,46.4273,46.4273,3200.0
2012-11-02 14:25:00,58.03,58.05,58.03,58.05,5600.0,46.4593,46.4753,46.4593,46.4753,5600.0
2012-11-02 14:30:00,58.05,58.05,58.02,58.04,4200.0,46.4753,46.4753,46.4513,46.4673,4200.0
2012-11-02 14:35:00,58.04,58.05,57.93,57.94,25800.0,46.4673,46.4753,46.3793,46.3873,25800.0
2012-11-02 14:40:00,57.91,57.92,57.84,57.92,33200.0,46.3633,46.3713,46.3072,46.3713,33200.0
2012-11-02 14:45:00,57.9,57.9,57.83,57.86,5300.0,46.3552,46.3552,46.2992,46.3232,5300.0
2012-11-02 14:50:00,57.87,57.91,57.87,57.9,6700.0,46.3312,46.3633,46.3312,46.3552,6700.0
2012-11-02 14:55:00,57.88,57.89,57.82,57.86,12300.0,46.3392,46.3472,46.2912,46.3232,12300.0
2012-11-02 15:00:00,57.87,57.89,57.83,57.84,21400.0,46.3312,46.3472,46.2992,46.3072,21400.0
2012-11-02 15:05:00,57.84,57.87,57.83,57.83,9100.0,46.3072,46.3312,46.2992,46.2992,9100.0
2012-11-02 15:10:00,57.82,57.86,57.81,57.86,12700.0,46.2912,46.3232,46.2832,46.3232,12700.0
2012-11-02 15:15:00,57.85,57.88,57.82,57.84,28700.0,46.3152,46.3392,46.2912,46.3072,28700.0
2012-11-02 15:20:00,57.84,57.88,57.83,57.86,9900.0,46.3072,46.3392,46.2992,46.3232,9900.0
2012-11-02 15:25:00,57.84,57.88,57.83,57.84,12900.0,46.3072,46.3392,46.2992,46.3072,12900.0
2012-11-02 15:30:00,57.84,57.84,57.74,57.8,77900.0,46.3072,46.3072,46.2271,46.2752,77900.0
2012-11-02 15:35:00,57.8,57.82,57.76,57.79,32000.0,46.2752,46.2912,46.2432,46.2672,32000.0
2012-11-02 15:40:00,57.79,57.91,57.77,57.87,107700.0,46.2672,46.3633,46.2512,46.3312,107700.0
2012-11-02 15:45:00,57.87,57.87,57.78,57.81,58500.0,46.3312,46.3312,46.2592,46.2832,58500.0
2012-11-02 15:50:00,57.82,57.87,57.8,57.83,94600.0,46.2912,46.3312,46.2752,46.2992,94600.0
2012-11-02 15:55:00,57.83,57.9,57.83,57.85,150400.0,46.2992,46.3552,46.2992,46.3152,150400.0
2012-11-05 09:30:00,57.77,57.83,57.72,57.76,20700.0,46.2512,46.2992,46.2111,46.2432,20700.0
2012-11-05 09:35:00,57.77,57.82,57.67,57.67,53800.0,46.2512,46.2912,46.1711,46.1711,53800.0
2012-11-05 09:40:00,57.65,57.69,57.61,57.64,54200.0,46.1551,46.1871,46.1231,46.1471,54200.0
2012-11-05 09:45:00,57.63,57.67,57.56,57.6,94400.0,46.1391,46.1711,46.083,46.1151,94400.0
2012-11-05 09:50:00,57.6,57.67,57.58,57.61,16200.0,46.1151,46.1711,46.0991,46.1231,16200.0
2012-11-05 09:55:00,57.63,57.71,57.63,57.7,7800.0,46.1391,46.2031,46.1391,46.1951,7800.0
2012-11-05 10:00:00,57.69,57.71,57.63,57.67,36100.0,46.1871,46.2031,46.1391,46.1711,36100.0
2012-11-05 10:05:00,57.64,57.65,57.57,57.61,7500.0,46.1471,46.1551,46.091,46.1231,7500.0
2012-11-05 10:10:00,57.62,57.67,57.61,57.67,2300.0,46.1311,46.1711,46.1231,46.1711,2300.0
2012-11-05 10:15:00,57.66,57.7,57.64,57.7,26100.0,46.1631,46.1951,46.1471,46.1951,26100.0
2012-11-05 10:20:00,57.7,57.79,57.7,57.78,32200.0,46.1951,46.2672,46.1951,46.2592,32200.0
2012-11-05 10:25:00,57.78,57.78,57.72,57.73,11600.0,46.2592,46.2592,46.2111,46.2191,11600.0
2012-11-05 10:30:00,57.74,57.83,57.7,57.83,51000.0,46.2271,46.2992,46.1951,46.2992,51000.0
2012-11-05 10:35:00,57.82,57.9,57.8,57.87,28400.0,46.2912,46.3552,46.2752,46.3312,28400.0
2012-11-05 10:40:00,57.88,57.93,57.88,57.9,21300.0,46.3392,46.3793,46.3392,46.3552,21300.0
2012-11-05 10:45:00,57.9,57.92,57.88,57.92,8500.0,46.3552,46.3713,46.3392,46.3713,8500.0
2012-11-05 10:50:00,57.91,57.95,57.89,57.93,60100.0,46.3633,46.3953,46.3472,46.3793,60100.0
2012-11-05 10:55:00,57.93,57.95,57.91,57.95,16200.0,46.3793,46.3953,46.3633,46.3953,16200.0
2012-11-05 11:00:00,57.95,57.97,57.91,57.93,30900.0,46.3953,46.4113,46.3633,46.3793,30900.0
2012-11-05 11:05:00,57.97,58.0,57.97,57.99,9400.0,46.4113,46.4353,46.4113,46.4273,9400.0
2012-11-05 11:10:00,58.0,58.02,57.94,57.94,12300.0,46.4353,46.4513,46.3873,46.3873,12300.0
2012-11-05 11:15:00,57.94,57.97,57.93,57.96,4700.0,46.3873,46.4113,46.3793,46.4033,4700.0
2012-11-05 11:20:00,57.95,57.95,57.91,57.92,10600.0,46.3953,46.3953,46.3633,46.3713,10600.0
2012-11-05 11:25:00,57.93,57.93,57.88,57.88,10400.0,46.3793,46.3793,46.3392,46.3392,10400.0
2012-11-05 11:30:00,57.89,57.89,57.77,57.79,65400.0,46.3472,46.3472,46.2512,46.2672,65400.0
2012-11-05 11:35:00,57.79,57.82,57.79,57.8,12100.0,46.2672,46.2912,46.2672,46.2752,12100.0
2012-11-05 11:40:00,57.8,57.85,57.79,57.85,5500.0,46.2752,46.3152,46.2672,46.3152,5500.0
2012-11-05 11:45:00,57.85,57.86,57.78,57.86,18200.0,46.3152,46.3232,46.2592,46.3232,18200.0
2012-11-05 11:50:00,57.87,57.87,57.84,57.86,6400.0,46.3312,46.3312,46.3072,46.3232,6400.0
2012-11-05 11:55:00,57.88,57.9,57.87,57.88,4900.0,46.3392,46.3552,46.3312,46.3392,4900.0
2012-11-05 12:00:00,57.89,57.89,57.8,57.86,193400.0,46.3472,46.3472,46.2752,46.3232,193400.0
2012-11-05 12:05:00,57.87,57.89,57.87,57.87,10500.0,46.3312,46.3472,46.3312,46.3312,10500.0
2012-11-05 12:10:00,57.87,57.88,57.85,57.87,9300.0,46.3312,46.3392,46.3152,46.3312,9300.0
2012-11-05 12:15:00,57.86,57.86,57.85,57.86,1800.0,46.3232,46.3232,46.3152,46.3232,1800.0
2012-11-05 12:20:00,57.86,57.86,57.82,57.82,6700.0,46.3232,46.3232,46.2912,46.2912,6700.0
2012-11-05 12:25:00,57.82,57.82,57.8,57.8,4800.0,46.2912,46.2912,46.2752,46.2752,4800.0
2012-11-05 12:30:00,57.81,57.81,57.76,57.79,13600.0,46.2832,46.2832,46.2432,46.2672,13600.0
2012-11-05 12:35:00,57.78,57.8,57.78,57.8,2700.0,46.2592,46.2752,46.2592,46.2752,2700.0
2012-11-05 12:40:00,57.79,57.79,57.72,57.73,8000.0,46.2672,46.2672,46.2111,46.2191,8000.0
2012-11-05 12:45:00,57.73,57.74,57.72,57.73,4100.0,46.2191,46.2271,46.2111,46.2191,4100.0
2012-11-05 12:50:00,57.72,57.73,57.71,57.72,2100.0,46.2111,46.2191,46.2031,46.2111,2100.0
2012-11-05 12:55:00,57.71,57.74,57.7,57.74,6300.0,46.2031,46.2271,46.1951,46.2271,6300.0
2012-11-05 13:00:00,57.76,57.77,57.75,57.77,2300.0,46.2432,46.2512,46.2352,46.2512,2300.0
2012-11-05 13:05:00,57.77,57.8,57.76,57.8,10300.0,46.2512,46.2752,46.2432,46.2752,10300.0
2012-11-05 13:10:00,57.8,57.83,57.8,57.8,10200.0,46.2752,46.2992,46.2752,46.2752,10200.0
2012-11-05 13:15:00,57.8,57.85,57.78,57.83,8600.0,46.2752,46.3152,46.2592,46.2992,8600.0
2012-11-05 13:20:00,57.84,57.85,57.81,57.85,2200.0,46.3072,46.3152,46.2832,46.3152,2200.0
2012-11-05 13:25:00,57.84,57.91,57.84,57.9,4600.0,46.3072,46.3633,46.3072,46.3552,4600.0
2012-11-05 13:30:00,57.9,57.9,57.89,57.89,1900.0,46.3552,46.3552,46.3472,46.3472,1900.0
2012-11-05 13:35:00,57.9,57.91,57.9,57.91,700.0,46.3552,46.3633,46.3552,46.3633,700.0
2012-11-05 13:40:00,57.92,57.92,57.89,57.9,1600.0,46.3713,46.3713,46.3472,46.3552,1600.0
2012-11-05 13:45:00,57.9,57.9,57.85,57.88,2700.0,46.3552,46.3552,46.3152,46.3392,2700.0
2012-11-05 13:50:00,57.87,57.88,57.86,57.87,2500.0,46.3312,46.3392,46.3232,46.3312,2500.0
2012-11-05 13:55:00,57.86,57.9,57.86,57.88,13500.0,46.3232,46.3552,46.3232,46.3392,13500.0
2012-11-05 14:00:00,57.89,57.96,57.89,57.96,6100.0,46.3472,46.4033,46.3472,46.4033,6100.0
2012-11-05 14:05:00,57.95,57.95,57.93,57.93,5500.0,46.3953,46.3953,46.3793,46.3793,5500.0
2012-11-05 14:10:00,57.93,57.94,57.92,57.93,4200.0,46.3793,46.3873,46.3713,46.3793,4200.0
2012-11-05 14:15:00,57.93,57.94,57.92,57.92,10700.0,46.3793,46.3873,46.3713,46.3713,10700.0
2012-11-05 14:20:00,57.92,57.98,57.92,57.96,6800.0,46.3713,46.4193,46.3713,46.4033,6800.0
2012-11-05 14:25:00,57.97,57.98,57.96,57.96,11600.0,46.4113,46.4193,46.4033,46.4033,11600.0
2012-11-05 14:30:00,57.96,58.0,57.96,57.98,2900.0,46.4033,46.4353,46.4033,46.4193,2900.0
2012-11-05 14:35:00,57.96,57.97,57.95,57.95,1100.0,46.4033,46.4113,46.3953,46.3953,1100.0
2012-11-05 14:40:00,57.91,57.93,57.89,57.92,19900.0,46.3633,46.3793,46.3472,46.3713,19900.0
2012-11-05 14:45:00,57.93,57.98,57.93,57.95,9300.0,46.3793,46.4193,46.3793,46.3953,9300.0
2012-11-05 14:50:00,57.96,58.0,57.96,57.96,7300.0,46.4033,46.4353,46.4033,46.4033,7300.0
2012-11-05 14:55:00,57.97,57.97,57.92,57.94,3300.0,46.4113,46.4113,46.3713,46.3873,3300.0
2012-11-05 15:00:00,57.94,57.99,57.94,57.99,8600.0,46.3873,46.4273,46.3873,46.4273,8600.0
2012-11-05 15:05:00,57.99,57.99,57.94,57.94,6500.0,46.4273,46.4273,46.3873,46.3873,6500.0
2012-11-05 15:10:00,57.94,57.95,57.91,57.92,11100.0,46.3873,46.3953,46.3633,46.3713,11100.0
2012-11-05 15:15:00,57.9,57.94,57.9,57.92,11000.0,46.3552,46.3873,46.3552,46.3713,11000.0
2012-11-05 15:20:00,57.91,57.97,57.9,57.97,6600.0,46.3633,46.4113,46.3552,46.4113,6600.0
2012-11-05 15:25:00,57.97,57.99,57.96,57.99,15600.0,46.4113,46.4273,46.4033,46.4273,15600.0
2012-11-05 15:30:00,57.98,57.98,57.91,57.91,29700.0,46.4193,46.4193,46.3633,46.3633,29700.0
2012-11-05 15:35:00,57.92,57.95,57.92,57.95,7700.0,46.3713,46.3953,46.3713,46.3953,7700.0
2012-11-05 15:40:00,57.98,58.09,57.98,58.08,48700.0,46.4193,46.5074,46.4193,46.4994,48700.0
2012-11-05 15:45:00,58.09,58.12,58.07,58.08,41400.0,46.5074,46.5314,46.4913,46.4994,41400.0
2012-11-05 15:50:00,58.08,58.14,58.08,58.13,59600.0,46.4994,46.5474,46.4994,46.5394,59600.0
2012-11-05 15:55:00,58.12,58.13,58.06,58.07,63900.0,46.5314,46.5394,46.4833,46.4913,63900.0
2012-11-06 09:30:00,58.64,58.66,58.52,58.58,102900.0,46.9477,46.9637,46.8516,46.8997,102900.0
2012-11-06 09:35:00,58.6,58.74,58.6,58.68,78300.0,46.9157,47.0278,46.9157,46.9797,78300.0
2012-11-06 09:40:00,58.69,58.71,58.52,58.52,101400.0,46.9877,47.0037,46.8516,46.8516,101400.0
2012-11-06 09:45:00,58.52,58.56,58.5,58.55,69700.0,46.8516,46.8836,46.8356,46.8756,69700.0
2012-11-06 09:50:00,58.58,58.65,58.55,58.63,49600.0,46.8997,46.9557,46.8756,46.9397,49600.0
2012-11-06 09:55:00,58.63,58.67,58.61,58.66,32500.0,46.9397,46.9717,46.9237,46.9637,32500.0
2012-11-06 10:00:00,58.64,58.68,58.6,58.65,47000.0,46.9477,46.9797,46.9157,46.9557,47000.0
2012-11-06 10:05:00,58.66,58.66,58.61,58.63,14500.0,46.9637,46.9637,46.9237,46.9397,14500.0
2012-11-06 10:10:00,58.61,58.62,58.58,58.58,9000.0,46.9237,46.9317,46.8997,46.8997,9000.0
2012-11-06 10:15:00,58.59,58.59,58.53,58.59,12500.0,46.9077,46.9077,46.8596,46.9077,12500.0
2012-11-06 10:20:00,58.59,58.64,58.59,58.61,17100.0,46.9077,46.9477,46.9077,46.9237,17100.0
2012-11-06 10:25:00,58.6,58.6,58.53,58.58,20100.0,46.9157,46.9157,46.8596,46.8997,20100.0
2012-11-06 10:30:00,58.58,58.58,58.5,58.55,9900.0,46.8997,46.8997,46.8356,46.8756,9900.0
2012-11-06 10:35:00,58.55,58.59,58.54,58.59,22100.0,46.8756,46.9077,46.8676,46.9077,22100.0
2012-11-06 10:40:00,58.6,58.64,58.57,58.6,26400.0,46.9157,46.9477,46.8917,46.9157,26400.0
2012-11-06 10:45:00,58.61,58.69,58.61,58.63,44500.0,46.9237,46.9877,46.9237,46.9397,44500.0
2012-11-06 10:50:00,58.63,58.65,58.59,58.6,17400.0,46.9397,46.9557,46.9077,46.9157,17400.0
2012-11-06 10:55:00,58.61,58.65,58.61,58.63,18900.0,46.9237,46.9557,46.9237,46.9397,18900.0
2012-11-06 11:00:00,58.63,58.65,58.62,58.63,7500.0,46.9397,46.9557,46.9317,46.9397,7500.0
2012-11-06 11:05:00,58.63,58.63,58.59,58.61,8900.0,46.9397,46.9397,46.9077,46.9237,8900.0
2012-11-06 11:10:00,58.61,58.64,58.6,58.64,17600.0,46.9237,46.9477,46.9157,46.9477,17600.0
2012-11-06 11:15:00,58.65,58.65,58.61,58.65,35600.0,46.9557,46.9557,46.9237,46.9557,35600.0
2012-11-06 11:20:00,58.65,58.65,58.59,58.61,13300.0,46.9557,46.9557,46.9077,46.9237,13300.0
2012-11-06 11:25:00,58.61,58.62,58.58,58.61,8000.0,46.9237,46.9317,46.8997,46.9237,8000.0
2012-11-06 11:30:00,58.61,58.67,58.61,58.66,21000.0,46.9237,46.9717,46.9237,46.9637,21000.0
2012-11-06 11:35:00,58.67,58.85,58.67,58.8,109300.0,46.9717,47.1158,46.9717,47.0758,109300.0
2012-11-06 11:40:00,58.81,58.9,58.81,58.9,56900.0,47.0838,47.1559,47.0838,47.1559,56900.0
2012-11-06 11:45:00,58.91,58.94,58.85,58.89,29900.0,47.1639,47.1879,47.1158,47.1478,29900.0
2012-11-06 11:50:00,58.9,58.91,58.87,58.91,46300.0,47.1559,47.1639,47.1318,47.1639,46300.0
2012-11-06 11:55:00,58.9,58.92,58.87,58.89,28900.0,47.1559,47.1719,47.1318,47.1478,28900.0
2012-11-06 12:00:00,58.9,59.05,58.87,59.0,91300.0,47.1559,47.2759,47.1318,47.2359,91300.0
2012-11-06 12:05:00,59.0,59.02,58.95,58.99,25000.0,47.2359,47.2519,47.1959,47.2279,25000.0
2012-11-06 12:10:00,59.02,59.02,58.98,59.0,26800.0,47.2519,47.2519,47.2199,47.2359,26800.0
2012-11-06 12:15:00,58.99,59.0,58.97,58.97,9800.0,47.2279,47.2359,47.2119,47.2119,9800.0
2012-11-06 12:20:00,58.98,59.02,58.98,59.02,58000.0,47.2199,47.2519,47.2199,47.2519,58000.0
2012-11-06 12:25:00,59.02,59.02,58.97,59.0,25800.0,47.2519,47.2519,47.2119,47.2359,25800.0
2012-11-06 12:30:00,59.01,59.03,58.98,58.99,54000.0,47.2439,47.2599,47.2199,47.2279,54000.0
2012-11-06 12:35:00,58.99,59.0,58.97,58.97,23400.0,47.2279,47.2359,47.2119,47.2119,23400.0
2012-11-06 12:40:00,58.97,59.01,58.96,58.99,12500.0,47.2119,47.2439,47.2039,47.2279,12500.0
2012-11-06 12:45:00,58.98,59.0,58.9,58.91,22700.0,47.2199,47.2359,47.1559,47.1639,22700.0
2012-11-06 12:50:00,58.92,59.01,58.92,58.99,90700.0,47.1719,47.2439,47.1719,47.2279,90700.0
2012-11-06 12:55:00,58.97,58.99,58.95,58.99,12000.0,47.2119,47.2279,47.1959,47.2279,12000.0
2012-11-06 13:00:00,58.98,58.99,58.95,58.97,16500.0,47.2199,47.2279,47.1959,47.2119,16500.0
2012-11-06 13:05:00,58.98,59.02,58.98,58.98,56200.0,47.2199,47.2519,47.2199,47.2199,56200.0
2012-11-06 13:10:00,58.99,59.03,58.93,59.03,23800.0,47.2279,47.2599,47.1799,47.2599,23800.0
2012-11-06 13:15:00,59.04,59.04,58.98,59.0,25400.0,47.2679,47.2679,47.2199,47.2359,25400.0
2012-11-06 13:20:00,58.99,59.05,58.99,59.02,1900.0,47.2279,47.2759,47.2279,47.2519,1900.0
2012-11-06 13:25:00,59.03,59.04,59.02,59.04,2700.0,47.2599,47.2679,47.2519,47.2679,2700.0
2012-11-06 13:30:00,59.03,59.05,58.97,58.98,22100.0,47.2599,47.2759,47.2119,47.2199,22100.0
2012-11-06 13:35:00,58.99,59.04,58.98,58.98,23600.0,47.2279,47.2679,47.2199,47.2199,23600.0
2012-11-06 13:40:00,58.98,58.99,58.96,58.99,7700.0,47.2199,47.2279,47.2039,47.2279,7700.0
2012-11-06 13:45:00,58.99,59.01,58.97,59.01,5700.0,47.2279,47.2439,47.2119,47.2439,5700.0
2012-11-06 13:50:00,59.0,59.03,58.98,58.98,8600.0,47.2359,47.2599,47.2199,47.2199,8600.0
2012-11-06 13:55:00,58.98,58.98,58.92,58.94,6300.0,47.2199,47.2199,47.1719,47.1879,6300.0
2012-11-06 14:00:00,58.95,58.97,58.92,58.93,5100.0,47.1959,47.2119,47.1719,47.1799,5100.0
2012-11-06 14:05:00,58.94,58.94,58.9,58.92,9200.0,47.1879,47.1879,47.1559,47.1719,9200.0
2012-11-06 14:10:00,58.91,58.91,58.88,58.9,10100.0,47.1639,47.1639,47.1398,47.1559,10100.0
2012-11-06 14:15:00,58.91,58.91,58.88,58.91,5100.0,47.1639,47.1639,47.1398,47.1639,5100.0
2012-11-06 14:20:00,58.9,58.92,58.88,58.91,4300.0,47.1559,47.1719,47.1398,47.1639,4300.0
2012-11-06 14:25:00,58.89,58.9,58.89,58.9,1100.0,47.1478,47.1559,47.1478,47.1559,1100.0
2012-11-06 14:30:00,58.9,58.93,58.9,58.91,6800.0,47.1559,47.1799,47.1559,47.1639,6800.0
2012-11-06 14:35:00,58.91,58.95,58.9,58.95,5200.0,47.1639,47.1959,47.1559,47.1959,5200.0
2012-11-06 14:40:00,58.93,58.94,58.91,58.92,6100.0,47.1799,47.1879,47.1639,47.1719,6100.0
2012-11-06 14:45:00,58.92,58.94,58.88,58.9,12200.0,47.1719,47.1879,47.1398,47.1559,12200.0
2012-11-06 14:50:00,58.88,58.9,58.84,58.84,10800.0,47.1398,47.1559,47.1078,47.1078,10800.0
2012-11-06 14:55:00,58.83,58.87,58.83,58.86,9000.0,47.0998,47.1318,47.0998,47.1238,9000.0
2012-11-06 15:00:00,58.85,58.85,58.81,58.83,6000.0,47.1158,47.1158,47.0838,47.0998,6000.0
2012-11-06 15:05:00,58.83,58.83,58.8,58.81,9800.0,47.0998,47.0998,47.0758,47.0838,9800.0
2012-11-06 15:10:00,58.81,58.81,58.77,58.8,6100.0,47.0838,47.0838,47.0518,47.0758,6100.0
2012-11-06 15:15:00,58.81,58.84,58.8,58.8,5600.0,47.0838,47.1078,47.0758,47.0758,5600.0
2012-11-06 15:20:00,58.81,58.84,58.78,58.83,8300.0,47.0838,47.1078,47.0598,47.0998,8300.0
2012-11-06 15:25:00,58.83,58.84,58.74,58.74,21300.0,47.0998,47.1078,47.0278,47.0278,21300.0
2012-11-06 15:30:00,58.73,58.75,58.68,58.73,26600.0,47.0198,47.0358,46.9797,47.0198,26600.0
2012-11-06 15:35:00,58.73,58.73,58.69,58.71,12300.0,47.0198,47.0198,46.9877,47.0037,12300.0
2012-11-06 15:40:00,58.71,58.73,58.69,58.72,22200.0,47.0037,47.0198,46.9877,47.0117,22200.0
2012-11-06 15:45:00,58.72,58.77,58.7,58.77,26500.0,47.0117,47.0518,46.9957,47.0518,26500.0
2012-11-06 15:50:00,58.78,58.78,58.64,58.65,49800.0,47.0598,47.0598,46.9477,46.9557,49800.0
2012-11-06 15:55:00,58.65,58.88,58.65,58.87,198000.0,46.9557,47.1398,46.9557,47.1318,198000.0
2012-11-07 09:30:00,58.56,58.69,58.45,58.54,103600.0,46.8836,46.9877,46.7956,46.8676,103600.0
2012-11-07 09:35:00,58.52,58.53,58.39,58.45,103500.0,46.8516,46.8596,46.7475,46.7956,103500.0
2012-11-07 09:40:00,58.45,58.51,58.39,58.47,32000.0,46.7956,46.8436,46.7475,46.8116,32000.0
2012-11-07 09:45:00,58.44,58.61,58.42,58.61,50100.0,46.7876,46.9237,46.7716,46.9237,50100.0
2012-11-07 09:50:00,58.59,58.59,58.5,58.52,38800.0,46.9077,46.9077,46.8356,46.8516,38800.0
2012-11-07 09:55:00,58.51,58.51,58.44,58.47,33200.0,46.8436,46.8436,46.7876,46.8116,33200.0
2012-11-07 10:00:00,58.46,58.48,58.39,58.45,90400.0,46.8036,46.8196,46.7475,46.7956,90400.0
2012-11-07 10:05:00,58.46,58.49,58.4,58.46,53700.0,46.8036,46.8276,46.7555,46.8036,53700.0
2012-11-07 10:10:00,58.46,58.46,58.41,58.42,34600.0,46.8036,46.8036,46.7636,46.7716,34600.0
2012-11-07 10:15:00,58.41,58.41,58.32,58.35,58100.0,46.7636,46.7636,46.6915,46.7155,58100.0
2012-11-07 10:20:00,58.33,58.39,58.3,58.35,57700.0,46.6995,46.7475,46.6755,46.7155,57700.0
2012-11-07 10:25:00,58.34,58.39,58.29,58.39,14500.0,46.7075,46.7475,46.6675,46.7475,14500.0
2012-11-07 10:30:00,58.37,58.45,58.33,58.44,27100.0,46.7315,46.7956,46.6995,46.7876,27100.0
2012-11-07 10:35:00,58.43,58.43,58.32,58.42,15800.0,46.7796,46.7796,46.6915,46.7716,15800.0
2012-11-07 10:40:00,58.41,58.41,58.35,58.37,10500.0,46.7636,46.7636,46.7155,46.7315,10500.0
2012-11-07 10:45:00,58.36,58.36,58.21,58.22,21700.0,46.7235,46.7235,46.6034,46.6114,21700.0
2012-11-07 10:50:00,58.22,58.23,58.09,58.09,28600.0,46.6114,46.6194,46.5074,46.5074,28600.0
2012-11-07 10:55:00,58.07,58.07,57.9,57.92,29600.0,46.4913,46.4913,46.3552,46.3713,29600.0
2012-11-07 11:00:00,57.91,58.05,57.91,58.03,13700.0,46.3633,46.4753,46.3633,46.4593,13700.0
2012-11-07 11:05:00,58.02,58.05,57.98,58.01,15400.0,46.4513,46.4753,46.4193,46.4433,15400.0
2012-11-07 11:10:00,58.0,58.01,57.99,57.99,13800.0,46.4353,46.4433,46.4273,46.4273,13800.0
2012-11-07 11:15:00,57.99,58.01,57.93,57.95,23700.0,46.4273,46.4433,46.3793,46.3953,23700.0
2012-11-07 11:20:00,57.95,58.0,57.91,57.92,47700.0,46.3953,46.4353,46.3633,46.3713,47700.0
2012-11-07 11:25:00,57.91,57.92,57.75,57.78,96600.0,46.3633,46.3713,46.2352,46.2592,96600.0
2012-11-07 11:30:00,57.8,57.82,57.66,57.67,97000.0,46.2752,46.2912,46.1631,46.1711,97000.0
2012-11-07 11:35:00,57.67,57.78,57.67,57.78,30300.0,46.1711,46.2592,46.1711,46.2592,30300.0
2012-11-07 11:40:00,57.79,57.87,57.75,57.83,31200.0,46.2672,46.3312,46.2352,46.2992,31200.0
2012-11-07 11:45:00,57.82,57.9,57.79,57.89,17400.0,46.2912,46.3552,46.2672,46.3472,17400.0
2012-11-07 11:50:00,57.88,57.91,57.86,57.9,15000.0,46.3392,46.3633,46.3232,46.3552,15000.0
2012-11-07 11:55:00,57.91,57.94,57.88,57.9,18900.0,46.3633,46.3873,46.3392,46.3552,18900.0
2012-11-07 12:00:00,57.92,57.97,57.91,57.94,23700.0,46.3713,46.4113,46.3633,46.3873,23700.0
2012-11-07 12:05:00,57.93,57.95,57.9,57.93,15000.0,46.3793,46.3953,46.3552,46.3793,15000.0
2012-11-07 12:10:00,57.93,57.94,57.84,57.85,17700.0,46.3793,46.3873,46.3072,46.3152,17700.0
2012-11-07 12:15:00,57.85,57.94,57.85,57.9,47900.0,46.3152,46.3873,46.3152,46.3552,47900.0
2012-11-07 12:20:00,57.9,57.98,57.88,57.97,43400.0,46.3552,46.4193,46.3392,46.4113,43400.0
2012-11-07 12:25:00,57.95,58.0,57.94,57.94,20800.0,46.3953,46.4353,46.3873,46.3873,20800.0
2012-11-07 12:30:00,57.94,57.98,57.93,57.96,23100.0,46.3873,46.4193,46.3793,46.4033,23100.0
2012-11-07 12:35:00,57.97,57.98,57.96,57.98,14100.0,46.4113,46.4193,46.4033,46.4193,14100.0
2012-11-07 12:40:00,57.99,57.99,57.93,57.97,24900.0,46.4273,46.4273,46.3793,46.4113,24900.0
2012-11-07 12:45:00,57.97,58.0,57.93,57.97,14700.0,46.4113,46.4353,46.3793,46.4113,14700.0
2012-11-07 12:50:00,57.97,58.02,57.94,57.96,17000.0,46.4113,46.4513,46.3873,46.4033,17000.0
2012-11-07 12:55:00,57.95,57.99,57.94,57.98,22000.0,46.3953,46.4273,46.3873,46.4193,22000.0
2012-11-07 13:00:00,57.97,58.01,57.96,58.0,14900.0,46.4113,46.4433,46.4033,46.4353,14900.0
2012-11-07 13:05:00,58.01,58.15,58.01,58.12,39300.0,46.4433,46.5554,46.4433,46.5314,39300.0
2012-11-07 13:10:00,58.13,58.15,58.08,58.09,17100.0,46.5394,46.5554,46.4994,46.5074,17100.0
2012-11-07 13:15:00,58.09,58.12,58.07,58.07,9300.0,46.5074,46.5314,46.4913,46.4913,9300.0
2012-11-07 13:20:00,58.06,58.1,58.04,58.08,16700.0,46.4833,46.5154,46.4673,46.4994,16700.0
2012-11-07 13:25:00,58.09,58.1,58.04,58.05,8500.0,46.5074,46.5154,46.4673,46.4753,8500.0
2012-11-07 13:30:00,58.04,58.11,58.04,58.08,20800.0,46.4673,46.5234,46.4673,46.4994,20800.0
2012-11-07 13:35:00,58.07,58.14,58.07,58.1,10300.0,46.4913,46.5474,46.4913,46.5154,10300.0
2012-11-07 13:40:00,58.09,58.11,58.04,58.09,16400.0,46.5074,46.5234,46.4673,46.5074,16400.0
2012-11-07 13:45:00,58.09,58.1,58.02,58.06,30000.0,46.5074,46.5154,46.4513,46.4833,30000.0
2012-11-07 13:50:00,58.06,58.12,58.06,58.08,11000.0,46.4833,46.5314,46.4833,46.4994,11000.0
2012-11-07 13:55:00,58.08,58.09,58.01,58.02,16500.0,46.4994,46.5074,46.4433,46.4513,16500.0
2012-11-07 14:00:00,58.04,58.09,58.02,58.07,7000.0,46.4673,46.5074,46.4513,46.4913,7000.0
2012-11-07 14:05:00,58.08,58.15,58.05,58.13,19900.0,46.4994,46.5554,46.4753,46.5394,19900.0
2012-11-07 14:10:00,58.14,58.15,58.04,58.06,13200.0,46.5474,46.5554,46.4673,46.4833,13200.0
2012-11-07 14:15:00,58.06,58.06,58.0,58.0,6500.0,46.4833,46.4833,46.4353,46.4353,6500.0
2012-11-07 14:20:00,58.01,58.04,57.99,58.02,21300.0,46.4433,46.4673,46.4273,46.4513,21300.0
2012-11-07 14:25:00,58.02,58.04,57.98,58.0,7800.0,46.4513,46.4673,46.4193,46.4353,7800.0
2012-11-07 14:30:00,57.99,57.99,57.93,57.95,15600.0,46.4273,46.4273,46.3793,46.3953,15600.0
2012-11-07 14:35:00,57.95,57.95,57.84,57.84,27300.0,46.3953,46.3953,46.3072,46.3072,27300.0
2012-11-07 14:40:00,57.85,57.89,57.84,57.86,22800.0,46.3152,46.3472,46.3072,46.3232,22800.0
2012-11-07 14:45:00,57.86,57.89,57.84,57.89,32400.0,46.3232,46.3472,46.3072,46.3472,32400.0
2012-11-07 14:50:00,57.89,57.93,57.87,57.9,13300.0,46.3472,46.3793,46.3312,46.3552,13300.0
2012-11-07 14:55:00,57.9,58.03,57.9,58.02,33400.0,46.3552,46.4593,46.3552,46.4513,33400.0
2012-11-07 15:00:00,58.02,58.03,57.94,57.95,14200.0,46.4513,46.4593,46.3873,46.3953,14200.0
2012-11-07 15:05:00,57.93,58.0,57.9,58.0,33200.0,46.3793,46.4353,46.3552,46.4353,33200.0
2012-11-07 15:10:00,57.99,58.05,57.96,57.97,16000.0,46.4273,46.4753,46.4033,46.4113,16000.0
2012-11-07 15:15:00,57.97,58.03,57.96,57.97,13600.0,46.4113,46.4593,46.4033,46.4113,13600.0
2012-11-07 15:20:00,57.98,58.13,57.96,58.09,27600.0,46.4193,46.5394,46.4033,46.5074,27600.0
2012-11-07 15:25:00,58.08,58.16,58.05,58.13,25400.0,46.4994,46.5634,46.4753,46.5394,25400.0
2012-11-07 15:30:00,58.12,58.17,58.05,58.13,27200.0,46.5314,46.5714,46.4753,46.5394,27200.0
2012-11-07 15:35:00,58.14,58.15,58.0,58.0,24400.0,46.5474,46.5554,46.4353,46.4353,24400.0
2012-11-07 15:40:00,58.0,58.06,57.99,58.04,27300.0,46.4353,46.4833,46.4273,46.4673,27300.0
2012-11-07 15:45:00,58.04,58.1,57.93,57.96,35300.0,46.4673,46.5154,46.3793,46.4033,35300.0
2012-11-07 15:50:00,57.97,58.11,57.94,58.09,48600.0,46.4113,46.5234,46.3873,46.5074,48600.0
2012-11-07 15:55:00,58.08,58.08,57.94,57.94,102900.0,46.4994,46.4994,46.3873,46.3873,102900.0
2012-11-08 09:30:00,57.82,57.98,57.82,57.98,27100.0,46.2912,46.4193,46.2912,46.4193,27100.0
2012-11-08 09:35:00,57.97,58.08,57.92,58.05,51200.0,46.4113,46.4994,46.3713,46.4753,51200.0
2012-11-08 09:40:00,58.07,58.17,58.05,58.11,72900.0,46.4913,46.5714,46.4753,46.5234,72900.0
2012-11-08 09:45:00,58.13,58.15,58.1,58.13,34100.0,46.5394,46.5554,46.5154,46.5394,34100.0
2012-11-08 09:50:00,58.11,58.11,58.09,58.1,12100.0,46.5234,46.5234,46.5074,46.5154,12100.0
2012-11-08 09:55:00,58.1,58.1,58.06,58.06,32900.0,46.5154,46.5154,46.4833,46.4833,32900.0
2012-11-08 10:00:00,58.04,58.06,57.98,57.98,20400.0,46.4673,46.4833,46.4193,46.4193,20400.0
2012-11-08 10:05:00,57.96,57.96,57.85,57.85,37100.0,46.4033,46.4033,46.3152,46.3152,37100.0
2012-11-08 10:10:00,57.83,57.88,57.8,57.88,322100.0,46.2992,46.3392,46.2752,46.3392,322100.0
2012-11-08 10:15:00,57.87,57.9,57.84,57.84,18600.0,46.3312,46.3552,46.3072,46.3072,18600.0
2012-11-08 10:20:00,57.84,57.84,57.7,57.72,43000.0,46.3072,46.3072,46.1951,46.2111,43000.0
2012-11-08 10:25:00,57.73,57.73,57.62,57.71,47200.0,46.2191,46.2191,46.1311,46.2031,47200.0
2012-11-08 10:30:00,57.71,57.79,57.68,57.79,29900.0,46.2031,46.2672,46.1791,46.2672,29900.0
2012-11-08 10:35:00,57.79,57.85,57.74,57.84,46500.0,46.2672,46.3152,46.2271,46.3072,46500.0
2012-11-08 10:40:00,57.83,57.84,57.58,57.67,60700.0,46.2992,46.3072,46.0991,46.1711,60700.0
2012-11-08 10:45:00,57.65,57.75,57.65,57.7,9000.0,46.1551,46.2352,46.1551,46.1951,9000.0
2012-11-08 10:50:00,57.68,57.74,57.64,57.72,10200.0,46.1791,46.2271,46.1471,46.2111,10200.0
2012-11-08 10:55:00,57.72,57.72,57.61,57.68,12000.0,46.2111,46.2111,46.1231,46.1791,12000.0
2012-11-08 11:00:00,57.68,57.73,57.61,57.63,18600.0,46.1791,46.2191,46.1231,46.1391,18600.0
2012-11-08 11:05:00,57.64,57.7,57.63,57.66,29400.0,46.1471,46.1951,46.1391,46.1631,29400.0
2012-11-08 11:10:00,57.66,57.67,57.61,57.62,25400.0,46.1631,46.1711,46.1231,46.1311,25400.0
2012-11-08 11:15:00,57.64,57.66,57.59,57.61,38300.0,46.1471,46.1631,46.1071,46.1231,38300.0
2012-11-08 11:20:00,57.61,57.67,57.58,57.67,65100.0,46.1231,46.1711,46.0991,46.1711,65100.0
2012-11-08 11:25:00,57.67,57.72,57.63,57.71,15000.0,46.1711,46.2111,46.1391,46.2031,15000.0
2012-11-08 11:30:00,57.71,57.71,57.57,57.57,17100.0,46.2031,46.2031,46.091,46.091,17100.0
2012-11-08 11:35:00,57.57,57.62,57.49,57.58,45700.0,46.091,46.1311,46.027,46.0991,45700.0
2012-11-08 11:40:00,57.58,57.66,57.53,57.62,43500.0,46.0991,46.1631,46.059,46.1311,43500.0
2012-11-08 11:45:00,57.62,57.63,57.59,57.59,8500.0,46.1311,46.1391,46.1071,46.1071,8500.0
2012-11-08 11:50:00,57.58,57.67,57.56,57.66,7800.0,46.0991,46.1711,46.083,46.1631,7800.0
2012-11-08 11:55:00,57.66,57.72,57.64,57.7,36800.0,46.1631,46.2111,46.1471,46.1951,36800.0
2012-11-08 12:00:00,57.7,57.7,57.61,57.65,16400.0,46.1951,46.1951,46.1231,46.1551,16400.0
2012-11-08 12:05:00,57.66,57.69,57.63,57.67,6000.0,46.1631,46.1871,46.1391,46.1711,6000.0
2012-11-08 12:10:00,57.64,57.64,57.54,57.59,11200.0,46.1471,46.1471,46.067,46.1071,11200.0
2012-11-08 12:15:00,57.56,57.6,57.55,57.56,7100.0,46.083,46.1151,46.075,46.083,7100.0
2012-11-08 12:20:00,57.56,57.63,57.55,57.55,23500.0,46.083,46.1391,46.075,46.075,23500.0
2012-11-08 12:25:00,57.54,57.57,57.51,57.54,25700.0,46.067,46.091,46.043,46.067,25700.0
2012-11-08 12:30:00,57.54,57.56,57.48,57.56,32400.0,46.067,46.083,46.019,46.083,32400.0
2012-11-08 12:35:00,57.55,57.56,57.48,57.51,7100.0,46.075,46.083,46.019,46.043,7100.0
2012-11-08 12:40:00,57.51,57.51,57.44,57.44,55000.0,46.043,46.043,45.987,45.987,55000.0
2012-11-08 12:45:00,57.43,57.43,57.33,57.38,67800.0,45.979,45.979,45.8989,45.9389,67800.0
2012-11-08 12:50:00,57.38,57.41,57.36,57.39,15300.0,45.9389,45.9629,45.9229,45.9469,15300.0
2012-11-08 12:55:00,57.39,57.44,57.39,57.44,14400.0,45.9469,45.987,45.9469,45.987,14400.0
2012-11-08 13:00:00,57.46,57.46,57.38,57.38,33700.0,46.003,46.003,45.9389,45.9389,33700.0
2012-11-08 13:05:00,57.38,57.39,57.33,57.36,67200.0,45.9389,45.9469,45.8989,45.9229,67200.0
2012-11-08 13:10:00,57.36,57.36,57.28,57.29,116300.0,45.9229,45.9229,45.8589,45.8669,116300.0
2012-11-08 13:15:00,57.29,57.32,57.27,57.3,20600.0,45.8669,45.8909,45.8509,45.8749,20600.0
2012-11-08 13:20:00,57.3,57.33,57.28,57.29,28700.0,45.8749,45.8989,45.8589,45.8669,28700.0
2012-11-08 13:25:00,57.26,57.26,57.14,57.19,94800.0,45.8429,45.8429,45.7468,45.7868,94800.0
2012-11-08 13:30:00,57.18,57.18,57.11,57.16,93700.0,45.7788,45.7788,45.7228,45.7628,93700.0
2012-11-08 13:35:00,57.16,57.21,57.16,57.17,66100.0,45.7628,45.8028,45.7628,45.7708,66100.0
2012-11-08 13:40:00,57.16,57.19,57.13,57.14,62800.0,45.7628,45.7868,45.7388,45.7468,62800.0
2012-11-08 13:45:00,57.13,57.22,57.12,57.22,33100.0,45.7388,45.8108,45.7308,45.8108,33100.0
2012-11-08 13:50:00,57.21,57.31,57.21,57.31,19100.0,45.8028,45.8829,45.8028,45.8829,19100.0
2012-11-08 13:55:00,57.31,57.39,57.31,57.37,17200.0,45.8829,45.9469,45.8829,45.9309,17200.0
2012-11-08 14:00:00,57.36,57.36,57.23,57.26,138000.0,45.9229,45.9229,45.8188,45.8429,138000.0
2012-11-08 14:05:00,57.26,57.26,57.19,57.23,49900.0,45.8429,45.8429,45.7868,45.8188,49900.0
2012-11-08 14:10:00,57.22,57.27,57.21,57.27,11100.0,45.8108,45.8509,45.8028,45.8509,11100.0
2012-11-08 14:15:00,57.27,57.32,57.2,57.2,48400.0,45.8509,45.8909,45.7948,45.7948,48400.0
2012-11-08 14:20:00,57.19,57.21,57.16,57.18,23600.0,45.7868,45.8028,45.7628,45.7788,23600.0
2012-11-08 14:25:00,57.17,57.21,57.16,57.18,15400.0,45.7708,45.8028,45.7628,45.7788,15400.0
2012-11-08 14:30:00,57.17,57.2,57.15,57.15,20400.0,45.7708,45.7948,45.7548,45.7548,20400.0
2012-11-08 14:35:00,57.13,57.15,57.12,57.13,5000.0,45.7388,45.7548,45.7308,45.7388,5000.0
2012-11-08 14:40:00,57.11,57.2,57.11,57.14,16500.0,45.7228,45.7948,45.7228,45.7468,16500.0
2012-11-08 14:45:00,57.14,57.21,57.13,57.2,11600.0,45.7468,45.8028,45.7388,45.7948,11600.0
2012-11-08 14:50:00,57.2,57.2,57.15,57.19,15800.0,45.7948,45.7948,45.7548,45.7868,15800.0
2012-11-08 14:55:00,57.18,57.22,57.18,57.21,19300.0,45.7788,45.8108,45.7788,45.8028,19300.0
2012-11-08 15:00:00,57.2,57.23,57.18,57.22,24100.0,45.7948,45.8188,45.7788,45.8108,24100.0
2012-11-08 15:05:00,57.24,57.29,57.24,57.28,35200.0,45.8268,45.8669,45.8268,45.8589,35200.0
2012-11-08 15:10:00,57.27,57.33,57.26,57.28,44000.0,45.8509,45.8989,45.8429,45.8589,44000.0
2012-11-08 15:15:00,57.28,57.33,57.27,57.32,17400.0,45.8589,45.8989,45.8509,45.8909,17400.0
2012-11-08 15:20:00,57.33,57.34,57.25,57.26,20300.0,45.8989,45.9069,45.8348,45.8429,20300.0
2012-11-08 15:25:00,57.27,57.3,57.22,57.26,31700.0,45.8509,45.8749,45.8108,45.8429,31700.0
2012-11-08 15:30:00,57.26,57.27,57.18,57.22,31500.0,45.8429,45.8509,45.7788,45.8108,31500.0
2012-11-08 15:35:00,57.22,57.26,57.18,57.21,41800.0,45.8108,45.8429,45.7788,45.8028,41800.0
2012-11-08 15:40:00,57.21,57.27,57.14,57.17,58500.0,45.8028,45.8509,45.7468,45.7708,58500.0
2012-11-08 15:45:00,57.19,57.19,57.09,57.12,83900.0,45.7868,45.7868,45.7068,45.7308,83900.0
2012-11-08 15:50:00,57.13,57.29,57.12,57.28,113300.0,45.7388,45.8669,45.7308,45.8589,113300.0
2012-11-08 15:55:00,57.28,57.28,57.17,57.17,229700.0,45.8589,45.8589,45.7708,45.7708,229700.0
2012-11-09 09:30:00,57.33,57.42,57.26,57.42,77000.0,45.8989,45.971,45.8429,45.971,77000.0
2012-11-09 09:35:00,57.42,57.48,57.39,57.44,38000.0,45.971,46.019,45.9469,45.987,38000.0
2012-11-09 09:40:00,57.42,57.49,57.39,57.48,41100.0,45.971,46.027,45.9469,46.019,41100.0
2012-11-09 09:45:00,57.49,57.49,57.3,57.36,61200.0,46.027,46.027,45.8749,45.9229,61200.0
2012-11-09 09:50:00,57.36,57.36,57.24,57.35,45000.0,45.9229,45.9229,45.8268,45.9149,45000.0
2012-11-09 09:55:00,57.38,57.44,57.28,57.37,60700.0,45.9389,45.987,45.8589,45.9309,60700.0
2012-11-09 10:00:00,57.36,57.46,57.32,57.46,69300.0,45.9229,46.003,45.8909,46.003,69300.0
2012-11-09 10:05:00,57.45,57.56,57.39,57.55,53100.0,45.995,46.083,45.9469,46.075,53100.0
2012-11-09 10:10:00,57.54,57.59,57.49,57.57,37800.0,46.067,46.1071,46.027,46.091,37800.0
2012-11-09 10:15:00,57.57,57.58,57.46,57.52,46100.0,46.091,46.0991,46.003,46.051,46100.0
2012-11-09 10:20:00,57.51,57.6,57.5,57.57,34800.0,46.043,46.1151,46.035,46.091,34800.0
2012-11-09 10:25:00,57.57,57.59,57.52,57.55,36800.0,46.091,46.1071,46.051,46.075,36800.0
2012-11-09 10:30:00,57.55,57.56,57.51,57.54,31300.0,46.075,46.083,46.043,46.067,31300.0
2012-11-09 10:35:00,57.55,57.6,57.49,57.49,17500.0,46.075,46.1151,46.027,46.027,17500.0
2012-11-09 10:40:00,57.49,57.67,57.49,57.67,53900.0,46.027,46.1711,46.027,46.1711,53900.0
2012-11-09 10:45:00,57.64,57.66,57.59,57.59,23300.0,46.1471,46.1631,46.1071,46.1071,23300.0
2012-11-09 10:50:00,57.57,57.66,57.54,57.64,17500.0,46.091,46.1631,46.067,46.1471,17500.0
2012-11-09 10:55:00,57.64,57.65,57.57,57.58,27200.0,46.1471,46.1551,46.091,46.0991,27200.0
2012-11-09 11:00:00,57.59,57.67,57.59,57.64,15500.0,46.1071,46.1711,46.1071,46.1471,15500.0
2012-11-09 11:05:00,57.64,57.71,57.63,57.64,8900.0,46.1471,46.2031,46.1391,46.1471,8900.0
2012-11-09 11:10:00,57.64,57.68,57.62,57.62,12500.0,46.1471,46.1791,46.1311,46.1311,12500.0
2012-11-09 11:15:00,57.62,57.73,57.62,57.7,6700.0,46.1311,46.2191,46.1311,46.1951,6700.0
2012-11-09 11:20:00,57.69,57.69,57.56,57.57,33800.0,46.1871,46.1871,46.083,46.091,33800.0
2012-11-09 11:25:00,57.59,57.62,57.57,57.62,8800.0,46.1071,46.1311,46.091,46.1311,8800.0
2012-11-09 11:30:00,57.61,57.64,57.59,57.62,5700.0,46.1231,46.1471,46.1071,46.1311,5700.0
2012-11-09 11:35:00,57.61,57.73,57.57,57.7,24300.0,46.1231,46.2191,46.091,46.1951,24300.0
2012-11-09 11:40:00,57.68,57.71,57.66,57.68,8000.0,46.1791,46.2031,46.1631,46.1791,8000.0
2012-11-09 11:45:00,57.67,57.73,57.67,57.69,15400.0,46.1711,46.2191,46.1711,46.1871,15400.0
2012-11-09 11:50:00,57.68,57.7,57.61,57.63,18200.0,46.1791,46.1951,46.1231,46.1391,18200.0
2012-11-09 11:55:00,57.63,57.69,57.61,57.69,16200.0,46.1391,46.1871,46.1231,46.1871,16200.0
2012-11-09 12:00:00,57.69,57.79,57.69,57.78,19600.0,46.1871,46.2672,46.1871,46.2592,19600.0
2012-11-09 12:05:00,57.75,57.76,57.71,57.73,3900.0,46.2352,46.2432,46.2031,46.2191,3900.0
2012-11-09 12:10:00,57.74,57.81,57.73,57.79,18000.0,46.2271,46.2832,46.2191,46.2672,18000.0
2012-11-09 12:15:00,57.79,57.87,57.79,57.83,30700.0,46.2672,46.3312,46.2672,46.2992,30700.0
2012-11-09 12:20:00,57.82,57.86,57.81,57.84,27400.0,46.2912,46.3232,46.2832,46.3072,27400.0
2012-11-09 12:25:00,57.85,57.88,57.85,57.85,15200.0,46.3152,46.3392,46.3152,46.3152,15200.0
2012-11-09 12:30:00,57.84,57.87,57.82,57.87,12500.0,46.3072,46.3312,46.2912,46.3312,12500.0
2012-11-09 12:35:00,57.86,57.89,57.84,57.85,5800.0,46.3232,46.3472,46.3072,46.3152,5800.0
2012-11-09 12:40:00,57.86,57.87,57.77,57.77,11200.0,46.3232,46.3312,46.2512,46.2512,11200.0
2012-11-09 12:45:00,57.78,57.81,57.78,57.81,7000.0,46.2592,46.2832,46.2592,46.2832,7000.0
2012-11-09 12:50:00,57.8,57.82,57.78,57.79,17500.0,46.2752,46.2912,46.2592,46.2672,17500.0
2012-11-09 12:55:00,57.73,57.77,57.73,57.76,19300.0,46.2191,46.2512,46.2191,46.2432,19300.0
2012-11-09 13:00:00,57.76,57.84,57.76,57.82,16200.0,46.2432,46.3072,46.2432,46.2912,16200.0
2012-11-09 13:05:00,57.8,57.8,57.76,57.79,13400.0,46.2752,46.2752,46.2432,46.2672,13400.0
2012-11-09 13:10:00,57.78,57.78,57.5,57.57,27200.0,46.2592,46.2592,46.035,46.091,27200.0
2012-11-09 13:15:00,57.54,57.68,57.54,57.66,11500.0,46.067,46.1791,46.067,46.1631,11500.0
2012-11-09 13:20:00,57.66,57.66,57.52,57.53,10700.0,46.1631,46.1631,46.051,46.059,10700.0
2012-11-09 13:25:00,57.51,57.57,57.39,57.4,21500.0,46.043,46.091,45.9469,45.9549,21500.0
2012-11-09 13:30:00,57.38,57.45,57.34,57.39,15200.0,45.9389,45.995,45.9069,45.9469,15200.0
2012-11-09 13:35:00,57.4,57.43,57.37,57.39,12000.0,45.9549,45.979,45.9309,45.9469,12000.0
2012-11-09 13:40:00,57.39,57.42,57.3,57.35,11600.0,45.9469,45.971,45.8749,45.9149,11600.0
2012-11-09 13:45:00,57.35,57.45,57.35,57.4,22000.0,45.9149,45.995,45.9149,45.9549,22000.0
2012-11-09 13:50:00,57.39,57.5,57.39,57.43,6500.0,45.9469,46.035,45.9469,45.979,6500.0
2012-11-09 13:55:00,57.43,57.45,57.4,57.45,15100.0,45.979,45.995,45.9549,45.995,15100.0
2012-11-09 14:00:00,57.42,57.43,57.37,57.37,18900.0,45.971,45.979,45.9309,45.9309,18900.0
2012-11-09 14:05:00,57.37,57.41,57.35,57.39,18800.0,45.9309,45.9629,45.9149,45.9469,18800.0
2012-11-09 14:10:00,57.38,57.41,57.36,57.4,7900.0,45.9389,45.9629,45.9229,45.9549,7900.0
2012-11-09 14:15:00,57.42,57.54,57.42,57.47,32000.0,45.971,46.067,45.971,46.011,32000.0
2012-11-09 14:20:00,57.46,57.54,57.46,57.52,22800.0,46.003,46.067,46.003,46.051,22800.0
2012-11-09 14:25:00,57.51,57.58,57.49,57.57,33000.0,46.043,46.0991,46.027,46.091,33000.0
2012-11-09 14:30:00,57.58,57.63,57.52,57.63,10800.0,46.0991,46.1391,46.051,46.1391,10800.0
2012-11-09 14:35:00,57.62,57.68,57.57,57.58,18600.0,46.1311,46.1791,46.091,46.0991,18600.0
2012-11-09 14:40:00,57.59,57.6,57.53,57.56,21300.0,46.1071,46.1151,46.059,46.083,21300.0
2012-11-09 14:45:00,57.57,57.58,57.52,57.55,13600.0,46.091,46.0991,46.051,46.075,13600.0
2012-11-09 14:50:00,57.56,57.57,57.52,57.54,33100.0,46.083,46.091,46.051,46.067,33100.0
2012-11-09 14:55:00,57.51,57.51,57.43,57.46,16100.0,46.043,46.043,45.979,46.003,16100.0
2012-11-09 15:00:00,57.45,57.45,57.4,57.41,28500.0,45.995,45.995,45.9549,45.9629,28500.0
2012-11-09 15:05:00,57.42,57.42,57.35,57.41,23400.0,45.971,45.971,45.9149,45.9629,23400.0
2012-11-09 15:10:00,57.39,57.48,57.36,57.45,18700.0,45.9469,46.019,45.9229,45.995,18700.0
2012-11-09 15:15:00,57.41,57.44,57.36,57.38,28400.0,45.9629,45.987,45.9229,45.9389,28400.0
2012-11-09 15:20:00,57.38,57.45,57.38,57.44,18200.0,45.9389,45.995,45.9389,45.987,18200.0
2012-11-09 15:25:00,57.44,57.46,57.41,57.44,23800.0,45.987,46.003,45.9629,45.987,23800.0
2012-11-09 15:30:00,57.44,57.45,57.37,57.38,17700.0,45.987,45.995,45.9309,45.9389,17700.0
2012-11-09 15:35:00,57.39,57.39,57.2,57.26,57900.0,45.9469,45.9469,45.7948,45.8429,57900.0
2012-11-09 15:40:00,57.26,57.42,57.25,57.41,26900.0,45.8429,45.971,45.8348,45.9629,26900.0
2012-11-09 15:45:00,57.42,57.52,57.42,57.49,31600.0,45.971,46.051,45.971,46.027,31600.0
2012-11-09 15:50:00,57.48,57.48,57.35,57.38,39000.0,46.019,46.019,45.9149,45.9389,39000.0
2012-11-09 15:55:00,57.37,57.41,57.35,57.36,67100.0,45.9309,45.9629,45.9149,45.9229,67100.0
2012-11-12 09:30:00,57.6,57.71,57.56,57.71,48300.0,46.1151,46.2031,46.083,46.2031,48300.0
2012-11-12 09:35:00,57.6,57.7,57.59,57.69,27100.0,46.1151,46.1951,46.1071,46.1871,27100.0
2012-11-12 09:40:00,57.7,57.81,57.68,57.74,81400.0,46.1951,46.2832,46.1791,46.2271,81400.0
2012-11-12 09:45:00,57.74,57.79,57.72,57.74,41300.0,46.2271,46.2672,46.2111,46.2271,41300.0
2012-11-12 09:50:00,57.75,57.77,57.7,57.73,26000.0,46.2352,46.2512,46.1951,46.2191,26000.0
2012-11-12 09:55:00,57.74,57.79,57.71,57.75,17400.0,46.2271,46.2672,46.2031,46.2352,17400.0
2012-11-12 10:00:00,57.73,57.75,57.72,57.73,12200.0,46.2191,46.2352,46.2111,46.2191,12200.0
2012-11-12 10:05:00,57.74,57.75,57.68,57.69,26000.0,46.2271,46.2352,46.1791,46.1871,26000.0
2012-11-12 10:10:00,57.69,57.71,57.62,57.63,12700.0,46.1871,46.2031,46.1311,46.1391,12700.0
2012-11-12 10:15:00,57.62,57.7,57.61,57.7,47800.0,46.1311,46.1951,46.1231,46.1951,47800.0
2012-11-12 10:20:00,57.71,57.71,57.65,57.65,21200.0,46.2031,46.2031,46.1551,46.1551,21200.0
2012-11-12 10:25:00,57.67,57.72,57.66,57.68,23700.0,46.1711,46.2111,46.1631,46.1791,23700.0
2012-11-12 10:30:00,57.67,57.71,57.67,57.71,16400.0,46.1711,46.2031,46.1711,46.2031,16400.0
2012-11-12 10:35:00,57.72,57.72,57.68,57.68,5300.0,46.2111,46.2111,46.1791,46.1791,5300.0
2012-11-12 10:40:00,57.68,57.7,57.63,57.64,9100.0,46.1791,46.1951,46.1391,46.1471,9100.0
2012-11-12 10:45:00,57.65,57.65,57.61,57.64,10100.0,46.1551,46.1551,46.1231,46.1471,10100.0
2012-11-12 10:50:00,57.63,57.65,57.57,57.57,8800.0,46.1391,46.1551,46.091,46.091,8800.0
2012-11-12 10:55:00,57.58,57.63,57.55,57.58,11600.0,46.0991,46.1391,46.075,46.0991,11600.0
2012-11-12 11:00:00,57.57,57.59,57.54,57.55,12000.0,46.091,46.1071,46.067,46.075,12000.0
2012-11-12 11:05:00,57.56,57.59,57.56,57.58,2800.0,46.083,46.1071,46.083,46.0991,2800.0
2012-11-12 11:10:00,57.58,57.63,57.58,57.63,34600.0,46.0991,46.1391,46.0991,46.1391,34600.0
2012-11-12 11:15:00,57.62,57.62,57.57,57.6,14300.0,46.1311,46.1311,46.091,46.1151,14300.0
2012-11-12 11:20:00,57.6,57.62,57.59,57.62,9000.0,46.1151,46.1311,46.1071,46.1311,9000.0
2012-11-12 11:25:00,57.62,57.62,57.59,57.62,47400.0,46.1311,46.1311,46.1071,46.1311,47400.0
2012-11-12 11:30:00,57.63,57.66,57.62,57.64,10400.0,46.1391,46.1631,46.1311,46.1471,10400.0
2012-11-12 11:35:00,57.63,57.66,57.63,57.64,16400.0,46.1391,46.1631,46.1391,46.1471,16400.0
2012-11-12 11:40:00,57.64,57.66,57.6,57.63,23200.0,46.1471,46.1631,46.1151,46.1391,23200.0
2012-11-12 11:45:00,57.62,57.66,57.62,57.63,9800.0,46.1311,46.1631,46.1311,46.1391,9800.0
2012-11-12 11:50:00,57.63,57.64,57.6,57.6,10100.0,46.1391,46.1471,46.1151,46.1151,10100.0
2012-11-12 11:55:00,57.61,57.64,57.6,57.61,5900.0,46.1231,46.1471,46.1151,46.1231,5900.0
2012-11-12 12:00:00,57.61,57.63,57.58,57.58,16800.0,46.1231,46.1391,46.0991,46.0991,16800.0
2012-11-12 12:05:00,57.58,57.58,57.55,57.56,7200.0,46.0991,46.0991,46.075,46.083,7200.0
2012-11-12 12:10:00,57.57,57.58,57.57,57.58,5100.0,46.091,46.0991,46.091,46.0991,5100.0
2012-11-12 12:15:00,57.58,57.61,57.58,57.61,5900.0,46.0991,46.1231,46.0991,46.1231,5900.0
2012-11-12 12:20:00,57.61,57.69,57.61,57.68,7400.0,46.1231,46.1871,46.1231,46.1791,7400.0
2012-11-12 12:25:00,57.69,57.69,57.66,57.67,2900.0,46.1871,46.1871,46.1631,46.1711,2900.0
2012-11-12 12:30:00,57.7,57.74,57.7,57.73,6500.0,46.1951,46.2271,46.1951,46.2191,6500.0
2012-11-12 12:35:00,57.72,57.72,57.7,57.7,3100.0,46.2111,46.2111,46.1951,46.1951,3100.0
2012-11-12 12:40:00,57.71,57.75,57.71,57.73,3200.0,46.2031,46.2352,46.2031,46.2191,3200.0
2012-11-12 12:45:00,57.71,57.74,57.71,57.74,2500.0,46.2031,46.2271,46.2031,46.2271,2500.0
2012-11-12 12:50:00,57.74,57.74,57.7,57.7,3200.0,46.2271,46.2271,46.1951,46.1951,3200.0
2012-11-12 12:55:00,57.7,57.78,57.7,57.78,6900.0,46.1951,46.2592,46.1951,46.2592,6900.0
2012-11-12 13:00:00,57.78,57.82,57.78,57.82,12100.0,46.2592,46.2912,46.2592,46.2912,12100.0
2012-11-12 13:05:00,57.83,57.84,57.78,57.78,9500.0,46.2992,46.3072,46.2592,46.2592,9500.0
2012-11-12 13:10:00,57.78,57.82,57.78,57.82,6600.0,46.2592,46.2912,46.2592,46.2912,6600.0
2012-11-12 13:15:00,57.82,57.85,57.81,57.82,8100.0,46.2912,46.3152,46.2832,46.2912,8100.0
2012-11-12 13:20:00,57.8,57.81,57.79,57.81,3500.0,46.2752,46.2832,46.2672,46.2832,3500.0
2012-11-12 13:25:00,57.81,57.83,57.81,57.81,1700.0,46.2832,46.2992,46.2832,46.2832,1700.0
2012-11-12 13:30:00,57.82,57.84,57.79,57.79,6100.0,46.2912,46.3072,46.2672,46.2672,6100.0
2012-11-12 13:35:00,57.79,57.81,57.77,57.79,16400.0,46.2672,46.2832,46.2512,46.2672,16400.0
2012-11-12 13:40:00,57.79,57.79,57.75,57.76,6600.0,46.2672,46.2672,46.2352,46.2432,6600.0
2012-11-12 13:45:00,57.76,57.78,57.74,57.77,11500.0,46.2432,46.2592,46.2271,46.2512,11500.0
2012-11-12 13:50:00,57.76,57.78,57.76,57.78,2500.0,46.2432,46.2592,46.2432,46.2592,2500.0
2012-11-12 13:55:00,57.77,57.79,57.77,57.79,3100.0,46.2512,46.2672,46.2512,46.2672,3100.0
2012-11-12 14:00:00,57.76,57.77,57.72,57.72,5100.0,46.2432,46.2512,46.2111,46.2111,5100.0
2012-11-12 14:05:00,57.71,57.74,57.69,57.74,6500.0,46.2031,46.2271,46.1871,46.2271,6500.0
2012-11-12 14:10:00,57.74,57.76,57.74,57.76,2000.0,46.2271,46.2432,46.2271,46.2432,2000.0
2012-11-12 14:15:00,57.74,57.78,57.74,57.78,1700.0,46.2271,46.2592,46.2271,46.2592,1700.0
2012-11-12 14:20:00,57.77,57.8,57.77,57.79,4100.0,46.2512,46.2752,46.2512,46.2672,4100.0
2012-11-12 14:25:00,57.77,57.78,57.74,57.75,5200.0,46.2512,46.2592,46.2271,46.2352,5200.0
2012-11-12 14:30:00,57.74,57.74,57.67,57.7,17500.0,46.2271,46.2271,46.1711,46.1951,17500.0
2012-11-12 14:35:00,57.69,57.69,57.64,57.65,7600.0,46.1871,46.1871,46.1471,46.1551,7600.0
2012-11-12 14:40:00,57.64,57.67,57.64,57.64,7800.0,46.1471,46.1711,46.1471,46.1471,7800.0
2012-11-12 14:45:00,57.62,57.7,57.62,57.69,11000.0,46.1311,46.1951,46.1311,46.1871,11000.0
2012-11-12 14:50:00,57.67,57.7,57.66,57.7,6200.0,46.1711,46.1951,46.1631,46.1951,6200.0
2012-11-12 14:55:00,57.7,57.7,57.67,57.68,9000.0,46.1951,46.1951,46.1711,46.1791,9000.0
2012-11-12 15:00:00,57.69,57.72,57.68,57.71,4000.0,46.1871,46.2111,46.1791,46.2031,4000.0
2012-11-12 15:05:00,57.71,57.71,57.65,57.67,8200.0,46.2031,46.2031,46.1551,46.1711,8200.0
2012-11-12 15:10:00,57.68,57.68,57.59,57.59,6100.0,46.1791,46.1791,46.1071,46.1071,6100.0
2012-11-12 15:15:00,57.59,57.62,57.55,57.55,19100.0,46.1071,46.1311,46.075,46.075,19100.0
2012-11-12 15:20:00,57.56,57.62,57.55,57.6,31500.0,46.083,46.1311,46.075,46.1151,31500.0
2012-11-12 15:25:00,57.6,57.65,57.6,57.62,41000.0,46.1151,46.1551,46.1151,46.1311,41000.0
2012-11-12 15:30:00,57.62,57.63,57.55,57.63,22100.0,46.1311,46.1391,46.075,46.1391,22100.0
2012-11-12 15:35:00,57.62,57.64,57.62,57.64,5100.0,46.1311,46.1471,46.1311,46.1471,5100.0
2012-11-12 15:40:00,57.65,57.67,57.65,57.67,8100.0,46.1551,46.1711,46.1551,46.1711,8100.0
2012-11-12 15:45:00,57.67,57.73,57.67,57.69,28800.0,46.1711,46.2191,46.1711,46.1871,28800.0
2012-11-12 15:50:00,57.69,57.81,57.67,57.78,84000.0,46.1871,46.2832,46.1711,46.2592,84000.0
2012-11-12 15:55:00,57.77,57.83,57.62,57.67,102800.0,46.2512,46.2992,46.1311,46.1711,102800.0
2012-11-13 09:30:00,57.05,57.05,56.91,56.95,73300.0,45.6747,45.6747,45.5626,45.5947,73300.0
2012-11-13 09:35:00,56.96,57.08,56.95,57.04,25500.0,45.6027,45.6987,45.5947,45.6667,25500.0
2012-11-13 09:40:00,57.05,57.11,57.04,57.08,29300.0,45.6747,45.7228,45.6667,45.6987,29300.0
2012-11-13 09:45:00,57.08,57.21,57.08,57.2,18300.0,45.6987,45.8028,45.6987,45.7948,18300.0
2012-11-13 09:50:00,57.17,57.17,57.09,57.11,14100.0,45.7708,45.7708,45.7068,45.7228,14100.0
2012-11-13 09:55:00,57.11,57.28,57.1,57.24,37700.0,45.7228,45.8589,45.7148,45.8268,37700.0
2012-11-13 10:00:00,57.19,57.2,57.12,57.12,33600.0,45.7868,45.7948,45.7308,45.7308,33600.0
2012-11-13 10:05:00,57.1,57.2,57.01,57.05,265100.0,45.7148,45.7948,45.6427,45.6747,265100.0
2012-11-13 10:10:00,57.07,57.24,57.07,57.15,68600.0,45.6907,45.8268,45.6907,45.7548,68600.0
2012-11-13 10:15:00,57.16,57.17,57.05,57.05,234400.0,45.7628,45.7708,45.6747,45.6747,234400.0
2012-11-13 10:20:00,57.06,57.15,57.05,57.07,50300.0,45.6827,45.7548,45.6747,45.6907,50300.0
2012-11-13 10:25:00,57.06,57.09,56.98,56.99,86900.0,45.6827,45.7068,45.6187,45.6267,86900.0
2012-11-13 10:30:00,56.99,57.07,56.96,57.05,71500.0,45.6267,45.6907,45.6027,45.6747,71500.0
2012-11-13 10:35:00,57.05,57.16,57.05,57.13,67800.0,45.6747,45.7628,45.6747,45.7388,67800.0
2012-11-13 10:40:00,57.14,57.14,57.04,57.06,67400.0,45.7468,45.7468,45.6667,45.6827,67400.0
2012-11-13 10:45:00,57.06,57.17,57.06,57.17,26200.0,45.6827,45.7708,45.6827,45.7708,26200.0
2012-11-13 10:50:00,57.17,57.32,57.13,57.32,64700.0,45.7708,45.8909,45.7388,45.8909,64700.0
2012-11-13 10:55:00,57.31,57.36,57.29,57.35,49200.0,45.8829,45.9229,45.8669,45.9149,49200.0
2012-11-13 11:00:00,57.35,57.41,57.31,57.31,77300.0,45.9149,45.9629,45.8829,45.8829,77300.0
2012-11-13 11:05:00,57.31,57.4,57.31,57.37,18300.0,45.8829,45.9549,45.8829,45.9309,18300.0
2012-11-13 11:10:00,57.38,57.38,57.31,57.31,19800.0,45.9389,45.9389,45.8829,45.8829,19800.0
2012-11-13 11:15:00,57.33,57.37,57.3,57.36,32700.0,45.8989,45.9309,45.8749,45.9229,32700.0
2012-11-13 11:20:00,57.36,57.41,57.36,57.4,20800.0,45.9229,45.9629,45.9229,45.9549,20800.0
2012-11-13 11:25:00,57.39,57.4,57.36,57.38,11500.0,45.9469,45.9549,45.9229,45.9389,11500.0
2012-11-13 11:30:00,57.39,57.41,57.36,57.37,35000.0,45.9469,45.9629,45.9229,45.9309,35000.0
2012-11-13 11:35:00,57.35,57.38,57.32,57.36,25500.0,45.9149,45.9389,45.8909,45.9229,25500.0
2012-11-13 11:40:00,57.37,57.38,57.33,57.38,7200.0,45.9309,45.9389,45.8989,45.9389,7200.0
2012-11-13 11:45:00,57.39,57.42,57.37,57.39,22200.0,45.9469,45.971,45.9309,45.9469,22200.0
2012-11-13 11:50:00,57.37,57.44,57.35,57.42,33500.0,45.9309,45.987,45.9149,45.971,33500.0
2012-11-13 11:55:00,57.44,57.46,57.43,57.43,16100.0,45.987,46.003,45.979,45.979,16100.0
2012-11-13 12:00:00,57.43,57.47,57.42,57.44,10200.0,45.979,46.011,45.971,45.987,10200.0
2012-11-13 12:05:00,57.44,57.45,57.34,57.35,10000.0,45.987,45.995,45.9069,45.9149,10000.0
2012-11-13 12:10:00,57.34,57.4,57.34,57.39,10300.0,45.9069,45.9549,45.9069,45.9469,10300.0
2012-11-13 12:15:00,57.39,57.41,57.37,57.4,9600.0,45.9469,45.9629,45.9309,45.9549,9600.0
2012-11-13 12:20:00,57.4,57.41,57.34,57.34,6300.0,45.9549,45.9629,45.9069,45.9069,6300.0
2012-11-13 12:25:00,57.34,57.38,57.33,57.36,2700.0,45.9069,45.9389,45.8989,45.9229,2700.0
2012-11-13 12:30:00,57.33,57.34,57.29,57.29,9300.0,45.8989,45.9069,45.8669,45.8669,9300.0
2012-11-13 12:35:00,57.29,57.3,57.24,57.29,4600.0,45.8669,45.8749,45.8268,45.8669,4600.0
2012-11-13 12:40:00,57.3,57.32,57.22,57.26,4800.0,45.8749,45.8909,45.8108,45.8429,4800.0
2012-11-13 12:45:00,57.27,57.33,57.27,57.32,2500.0,45.8509,45.8989,45.8509,45.8909,2500.0
2012-11-13 12:50:00,57.31,57.35,57.31,57.35,7800.0,45.8829,45.9149,45.8829,45.9149,7800.0
2012-11-13 12:55:00,57.35,57.35,57.29,57.29,6400.0,45.9149,45.9149,45.8669,45.8669,6400.0
2012-11-13 13:00:00,57.29,57.3,57.24,57.27,6600.0,45.8669,45.8749,45.8268,45.8509,6600.0
2012-11-13 13:05:00,57.27,57.35,57.27,57.35,2800.0,45.8509,45.9149,45.8509,45.9149,2800.0
2012-11-13 13:10:00,57.32,57.38,57.32,57.38,3500.0,45.8909,45.9389,45.8909,45.9389,3500.0
2012-11-13 13:15:00,57.39,57.44,57.39,57.4,6100.0,45.9469,45.987,45.9469,45.9549,6100.0
2012-11-13 13:20:00,57.4,57.4,57.36,57.38,7900.0,45.9549,45.9549,45.9229,45.9389,7900.0
2012-11-13 13:25:00,57.39,57.39,57.33,57.37,9700.0,45.9469,45.9469,45.8989,45.9309,9700.0
2012-11-13 13:30:00,57.35,57.38,57.31,57.35,18100.0,45.9149,45.9389,45.8829,45.9149,18100.0
2012-11-13 13:35:00,57.33,57.34,57.3,57.31,4200.0,45.8989,45.9069,45.8749,45.8829,4200.0
2012-11-13 13:40:00,57.31,57.38,57.31,57.37,5300.0,45.8829,45.9389,45.8829,45.9309,5300.0
2012-11-13 13:45:00,57.35,57.38,57.35,57.36,1400.0,45.9149,45.9389,45.9149,45.9229,1400.0
2012-11-13 13:50:00,57.39,57.44,57.37,57.43,10700.0,45.9469,45.987,45.9309,45.979,10700.0
2012-11-13 13:55:00,57.39,57.42,57.38,57.42,4400.0,45.9469,45.971,45.9389,45.971,4400.0
2012-11-13 14:00:00,57.42,57.45,57.4,57.41,10000.0,45.971,45.995,45.9549,45.9629,10000.0
2012-11-13 14:05:00,57.42,57.44,57.36,57.41,14800.0,45.971,45.987,45.9229,45.9629,14800.0
2012-11-13 14:10:00,57.42,57.44,57.37,57.38,4900.0,45.971,45.987,45.9309,45.9389,4900.0
2012-11-13 14:15:00,57.4,57.44,57.4,57.42,13000.0,45.9549,45.987,45.9549,45.971,13000.0
2012-11-13 14:20:00,57.4,57.42,57.37,57.37,14000.0,45.9549,45.971,45.9309,45.9309,14000.0
2012-11-13 14:25:00,57.39,57.42,57.39,57.4,11100.0,45.9469,45.971,45.9469,45.9549,11100.0
2012-11-13 14:30:00,57.41,57.42,57.37,57.4,25500.0,45.9629,45.971,45.9309,45.9549,25500.0
2012-11-13 14:35:00,57.4,57.41,57.34,57.36,11600.0,45.9549,45.9629,45.9069,45.9229,11600.0
2012-11-13 14:40:00,57.37,57.38,57.33,57.34,13600.0,45.9309,45.9389,45.8989,45.9069,13600.0
2012-11-13 14:45:00,57.34,57.4,57.31,57.4,13800.0,45.9069,45.9549,45.8829,45.9549,13800.0
2012-11-13 14:50:00,57.4,57.4,57.35,57.36,10400.0,45.9549,45.9549,45.9149,45.9229,10400.0
2012-11-13 14:55:00,57.36,57.38,57.32,57.33,15000.0,45.9229,45.9389,45.8909,45.8989,15000.0
2012-11-13 15:00:00,57.33,57.36,57.33,57.35,12700.0,45.8989,45.9229,45.8989,45.9149,12700.0
2012-11-13 15:05:00,57.35,57.36,57.28,57.29,14300.0,45.9149,45.9229,45.8589,45.8669,14300.0
2012-11-13 15:10:00,57.28,57.3,57.23,57.24,15900.0,45.8589,45.8749,45.8188,45.8268,15900.0
2012-11-13 15:15:00,57.24,57.25,57.17,57.21,12700.0,45.8268,45.8348,45.7708,45.8028,12700.0
2012-11-13 15:20:00,57.21,57.21,57.07,57.14,28000.0,45.8028,45.8028,45.6907,45.7468,28000.0
2012-11-13 15:25:00,57.12,57.16,57.11,57.11,10000.0,45.7308,45.7628,45.7228,45.7228,10000.0
2012-11-13 15:30:00,57.12,57.21,57.12,57.19,10400.0,45.7308,45.8028,45.7308,45.7868,10400.0
2012-11-13 15:35:00,57.21,57.21,57.13,57.15,14600.0,45.8028,45.8028,45.7388,45.7548,14600.0
2012-11-13 15:40:00,57.15,57.15,57.07,57.09,18000.0,45.7548,45.7548,45.6907,45.7068,18000.0
2012-11-13 15:45:00,57.08,57.13,57.05,57.1,21200.0,45.6987,45.7388,45.6747,45.7148,21200.0
2012-11-13 15:50:00,57.09,57.1,57.01,57.03,38300.0,45.7068,45.7148,45.6427,45.6587,38300.0
2012-11-13 15:55:00,57.01,57.18,56.99,57.16,212100.0,45.6427,45.7788,45.6267,45.7628,212100.0
2012-11-14 09:30:00,57.66,57.75,57.61,57.65,75300.0,46.1631,46.2352,46.1231,46.1551,75300.0
2012-11-14 09:35:00,57.67,57.72,57.6,57.62,46800.0,46.1711,46.2111,46.1151,46.1311,46800.0
2012-11-14 09:40:00,57.61,57.61,57.51,57.54,74300.0,46.1231,46.1231,46.043,46.067,74300.0
2012-11-14 09:45:00,57.54,57.54,57.5,57.54,114000.0,46.067,46.067,46.035,46.067,114000.0
2012-11-14 09:50:00,57.54,57.54,57.46,57.51,50600.0,46.067,46.067,46.003,46.043,50600.0
2012-11-14 09:55:00,57.51,57.51,57.36,57.41,41000.0,46.043,46.043,45.9229,45.9629,41000.0
2012-11-14 10:00:00,57.41,57.48,57.39,57.4,21100.0,45.9629,46.019,45.9469,45.9549,21100.0
2012-11-14 10:05:00,57.41,57.51,57.36,57.47,36600.0,45.9629,46.043,45.9229,46.011,36600.0
2012-11-14 10:10:00,57.48,57.52,57.39,57.43,63800.0,46.019,46.051,45.9469,45.979,63800.0
2012-11-14 10:15:00,57.43,57.46,57.3,57.38,51300.0,45.979,46.003,45.8749,45.9389,51300.0
2012-11-14 10:20:00,57.39,57.39,57.29,57.36,49200.0,45.9469,45.9469,45.8669,45.9229,49200.0
2012-11-14 10:25:00,57.36,57.37,57.23,57.24,66300.0,45.9229,45.9309,45.8188,45.8268,66300.0
2012-11-14 10:30:00,57.23,57.31,57.2,57.23,67500.0,45.8188,45.8829,45.7948,45.8188,67500.0
2012-11-14 10:35:00,57.23,57.28,57.11,57.17,134700.0,45.8188,45.8589,45.7228,45.7708,134700.0
2012-11-14 10:40:00,57.17,57.18,57.12,57.17,51900.0,45.7708,45.7788,45.7308,45.7708,51900.0
2012-11-14 10:45:00,57.17,57.19,57.1,57.16,57100.0,45.7708,45.7868,45.7148,45.7628,57100.0
2012-11-14 10:50:00,57.16,57.19,57.12,57.17,238100.0,45.7628,45.7868,45.7308,45.7708,238100.0
2012-11-14 10:55:00,57.17,57.26,57.14,57.26,208100.0,45.7708,45.8429,45.7468,45.8429,208100.0
2012-11-14 11:00:00,57.25,57.25,57.16,57.19,23100.0,45.8348,45.8348,45.7628,45.7868,23100.0
2012-11-14 11:05:00,57.18,57.33,57.18,57.32,15100.0,45.7788,45.8989,45.7788,45.8909,15100.0
2012-11-14 11:10:00,57.31,57.33,57.28,57.28,19100.0,45.8829,45.8989,45.8589,45.8589,19100.0
2012-11-14 11:15:00,57.34,57.34,57.25,57.27,9900.0,45.9069,45.9069,45.8348,45.8509,9900.0
2012-11-14 11:20:00,57.24,57.28,57.23,57.26,17500.0,45.8268,45.8589,45.8188,45.8429,17500.0
2012-11-14 11:25:00,57.27,57.36,57.27,57.3,17100.0,45.8509,45.9229,45.8509,45.8749,17100.0
2012-11-14 11:30:00,57.3,57.3,57.19,57.19,14600.0,45.8749,45.8749,45.7868,45.7868,14600.0
2012-11-14 11:35:00,57.18,57.21,57.15,57.18,38100.0,45.7788,45.8028,45.7548,45.7788,38100.0
2012-11-14 11:40:00,57.21,57.36,57.2,57.36,13700.0,45.8028,45.9229,45.7948,45.9229,13700.0
2012-11-14 11:45:00,57.38,57.42,57.35,57.4,22800.0,45.9389,45.971,45.9149,45.9549,22800.0
2012-11-14 11:50:00,57.4,57.4,57.36,57.37,20100.0,45.9549,45.9549,45.9229,45.9309,20100.0
2012-11-14 11:55:00,57.35,57.4,57.35,57.38,5500.0,45.9149,45.9549,45.9149,45.9389,5500.0
2012-11-14 12:00:00,57.39,57.4,57.31,57.34,15800.0,45.9469,45.9549,45.8829,45.9069,15800.0
2012-11-14 12:05:00,57.34,57.34,57.3,57.32,9500.0,45.9069,45.9069,45.8749,45.8909,9500.0
2012-11-14 12:10:00,57.3,57.3,57.18,57.23,13500.0,45.8749,45.8749,45.7788,45.8188,13500.0
2012-11-14 12:15:00,57.22,57.25,57.18,57.18,10600.0,45.8108,45.8348,45.7788,45.7788,10600.0
2012-11-14 12:20:00,57.19,57.2,57.13,57.19,23100.0,45.7868,45.7948,45.7388,45.7868,23100.0
2012-11-14 12:25:00,57.19,57.26,57.18,57.25,17000.0,45.7868,45.8429,45.7788,45.8348,17000.0
2012-11-14 12:30:00,57.25,57.3,57.21,57.21,11400.0,45.8348,45.8749,45.8028,45.8028,11400.0
2012-11-14 12:35:00,57.21,57.23,57.19,57.2,7100.0,45.8028,45.8188,45.7868,45.7948,7100.0
2012-11-14 12:40:00,57.19,57.21,57.14,57.19,26300.0,45.7868,45.8028,45.7468,45.7868,26300.0
2012-11-14 12:45:00,57.2,57.21,57.15,57.17,18200.0,45.7948,45.8028,45.7548,45.7708,18200.0
2012-11-14 12:50:00,57.16,57.17,57.12,57.15,27200.0,45.7628,45.7708,45.7308,45.7548,27200.0
2012-11-14 12:55:00,57.14,57.14,57.09,57.1,21500.0,45.7468,45.7468,45.7068,45.7148,21500.0
2012-11-14 13:00:00,57.1,57.14,57.08,57.14,12300.0,45.7148,45.7468,45.6987,45.7468,12300.0
2012-11-14 13:05:00,57.15,57.15,57.11,57.13,10300.0,45.7548,45.7548,45.7228,45.7388,10300.0
2012-11-14 13:10:00,57.14,57.16,57.1,57.12,8600.0,45.7468,45.7628,45.7148,45.7308,8600.0
2012-11-14 13:15:00,57.12,57.23,57.1,57.23,10500.0,45.7308,45.8188,45.7148,45.8188,10500.0
2012-11-14 13:20:00,57.23,57.25,57.19,57.21,41100.0,45.8188,45.8348,45.7868,45.8028,41100.0
2012-11-14 13:25:00,57.21,57.27,57.16,57.16,15700.0,45.8028,45.8509,45.7628,45.7628,15700.0
2012-11-14 13:30:00,57.15,57.18,57.13,57.14,11700.0,45.7548,45.7788,45.7388,45.7468,11700.0
2012-11-14 13:35:00,57.17,57.26,57.13,57.16,22100.0,45.7708,45.8429,45.7388,45.7628,22100.0
2012-11-14 13:40:00,57.18,57.22,57.12,57.18,11900.0,45.7788,45.8108,45.7308,45.7788,11900.0
2012-11-14 13:45:00,57.17,57.19,57.11,57.16,16100.0,45.7708,45.7868,45.7228,45.7628,16100.0
2012-11-14 13:50:00,57.16,57.16,57.11,57.13,14100.0,45.7628,45.7628,45.7228,45.7388,14100.0
2012-11-14 13:55:00,57.15,57.2,57.14,57.19,7900.0,45.7548,45.7948,45.7468,45.7868,7900.0
2012-11-14 14:00:00,57.19,57.26,57.17,57.21,18700.0,45.7868,45.8429,45.7708,45.8028,18700.0
2012-11-14 14:05:00,57.2,57.22,57.17,57.17,5600.0,45.7948,45.8108,45.7708,45.7708,5600.0
2012-11-14 14:10:00,57.17,57.17,56.99,57.02,27400.0,45.7708,45.7708,45.6267,45.6507,27400.0
2012-11-14 14:15:00,57.02,57.03,56.87,56.89,40200.0,45.6507,45.6587,45.5306,45.5466,40200.0
2012-11-14 14:20:00,56.9,56.96,56.89,56.95,15800.0,45.5546,45.6027,45.5466,45.5947,15800.0
2012-11-14 14:25:00,56.95,57.04,56.92,57.01,17100.0,45.5947,45.6667,45.5706,45.6427,17100.0
2012-11-14 14:30:00,57.01,57.01,56.94,56.94,8800.0,45.6427,45.6427,45.5867,45.5867,8800.0
2012-11-14 14:35:00,56.93,56.97,56.9,56.97,8500.0,45.5787,45.6107,45.5546,45.6107,8500.0
2012-11-14 14:40:00,56.96,56.98,56.91,56.93,17600.0,45.6027,45.6187,45.5626,45.5787,17600.0
2012-11-14 14:45:00,56.93,57.0,56.93,56.97,7600.0,45.5787,45.6347,45.5787,45.6107,7600.0
2012-11-14 14:50:00,56.96,57.0,56.96,56.99,10500.0,45.6027,45.6347,45.6027,45.6267,10500.0
2012-11-14 14:55:00,57.0,57.02,56.94,56.94,15800.0,45.6347,45.6507,45.5867,45.5867,15800.0
2012-11-14 15:00:00,56.93,56.93,56.8,56.8,21700.0,45.5787,45.5787,45.4746,45.4746,21700.0
2012-11-14 15:05:00,56.79,56.83,56.67,56.71,22100.0,45.4666,45.4986,45.3705,45.4025,22100.0
2012-11-14 15:10:00,56.71,56.79,56.71,56.73,27000.0,45.4025,45.4666,45.4025,45.4185,27000.0
2012-11-14 15:15:00,56.74,56.75,56.63,56.67,31600.0,45.4265,45.4345,45.3385,45.3705,31600.0
2012-11-14 15:20:00,56.67,56.75,56.63,56.67,23900.0,45.3705,45.4345,45.3385,45.3705,23900.0
2012-11-14 15:25:00,56.68,56.79,56.68,56.74,50200.0,45.3785,45.4666,45.3785,45.4265,50200.0
2012-11-14 15:30:00,56.74,56.74,56.67,56.71,20800.0,45.4265,45.4265,45.3705,45.4025,20800.0
2012-11-14 15:35:00,56.71,56.75,56.62,56.62,38400.0,45.4025,45.4345,45.3305,45.3305,38400.0
2012-11-14 15:40:00,56.62,56.62,56.48,56.51,44600.0,45.3305,45.3305,45.2184,45.2424,44600.0
2012-11-14 15:45:00,56.51,56.53,56.47,56.5,63000.0,45.2424,45.2584,45.2104,45.2344,63000.0
2012-11-14 15:50:00,56.51,56.55,56.41,56.41,85600.0,45.2424,45.2744,45.1623,45.1623,85600.0
2012-11-14 15:55:00,56.41,56.62,56.4,56.61,211400.0,45.1623,45.3305,45.1543,45.3225,211400.0
2012-11-15 09:30:00,56.53,56.59,56.48,56.56,85200.0,45.2584,45.3064,45.2184,45.2824,85200.0
2012-11-15 09:35:00,56.58,56.78,56.57,56.76,73600.0,45.2984,45.4586,45.2904,45.4426,73600.0
2012-11-15 09:40:00,56.78,56.79,56.71,56.73,46700.0,45.4586,45.4666,45.4025,45.4185,46700.0
2012-11-15 09:45:00,56.72,56.76,56.69,56.7,108400.0,45.4105,45.4426,45.3865,45.3945,108400.0
2012-11-15 09:50:00,56.68,56.7,56.61,56.61,33300.0,45.3785,45.3945,45.3225,45.3225,33300.0
2012-11-15 09:55:00,56.6,56.67,56.55,56.61,26300.0,45.3145,45.3705,45.2744,45.3225,26300.0
2012-11-15 10:00:00,56.58,56.64,56.5,56.63,37100.0,45.2984,45.3465,45.2344,45.3385,37100.0
2012-11-15 10:05:00,56.61,56.78,56.59,56.75,68200.0,45.3225,45.4586,45.3064,45.4345,68200.0
2012-11-15 10:10:00,56.74,56.75,56.66,56.71,21600.0,45.4265,45.4345,45.3625,45.4025,21600.0
2012-11-15 10:15:00,56.72,56.8,56.72,56.74,44000.0,45.4105,45.4746,45.4105,45.4265,44000.0
2012-11-15 10:20:00,56.74,56.74,56.65,56.72,12500.0,45.4265,45.4265,45.3545,45.4105,12500.0
2012-11-15 10:25:00,56.69,56.7,56.61,56.64,16200.0,45.3865,45.3945,45.3225,45.3465,16200.0
2012-11-15 10:30:00,56.63,56.7,56.62,56.69,15400.0,45.3385,45.3945,45.3305,45.3865,15400.0
2012-11-15 10:35:00,56.67,56.68,56.58,56.61,27100.0,45.3705,45.3785,45.2984,45.3225,27100.0
2012-11-15 10:40:00,56.62,56.66,56.58,56.6,28400.0,45.3305,45.3625,45.2984,45.3145,28400.0
2012-11-15 10:45:00,56.6,56.63,56.55,56.55,12400.0,45.3145,45.3385,45.2744,45.2744,12400.0
2012-11-15 10:50:00,56.54,56.62,56.54,56.57,10900.0,45.2664,45.3305,45.2664,45.2904,10900.0
2012-11-15 10:55:00,56.57,56.58,56.48,56.53,51900.0,45.2904,45.2984,45.2184,45.2584,51900.0
2012-11-15 11:00:00,56.51,56.59,56.48,56.59,23300.0,45.2424,45.3064,45.2184,45.3064,23300.0
2012-11-15 11:05:00,56.58,56.59,56.52,56.55,84200.0,45.2984,45.3064,45.2504,45.2744,84200.0
2012-11-15 11:10:00,56.55,56.6,56.52,56.57,38000.0,45.2744,45.3145,45.2504,45.2904,38000.0
2012-11-15 11:15:00,56.59,56.61,56.45,56.48,67500.0,45.3064,45.3225,45.1944,45.2184,67500.0
2012-11-15 11:20:00,56.46,56.53,56.45,56.51,47000.0,45.2024,45.2584,45.1944,45.2424,47000.0
2012-11-15 11:25:00,56.51,56.57,56.48,56.51,45500.0,45.2424,45.2904,45.2184,45.2424,45500.0
2012-11-15 11:30:00,56.51,56.57,56.47,56.51,68100.0,45.2424,45.2904,45.2104,45.2424,68100.0
2012-11-15 11:35:00,56.5,56.54,56.49,56.52,15300.0,45.2344,45.2664,45.2264,45.2504,15300.0
2012-11-15 11:40:00,56.52,56.52,56.48,56.48,15000.0,45.2504,45.2504,45.2184,45.2184,15000.0
2012-11-15 11:45:00,56.48,56.48,56.31,56.37,35400.0,45.2184,45.2184,45.0823,45.1303,35400.0
2012-11-15 11:50:00,56.37,56.42,56.35,56.37,33100.0,45.1303,45.1703,45.1143,45.1303,33100.0
2012-11-15 11:55:00,56.36,56.42,56.33,56.4,30300.0,45.1223,45.1703,45.0983,45.1543,30300.0
2012-11-15 12:00:00,56.4,56.45,56.39,56.42,35100.0,45.1543,45.1944,45.1463,45.1703,35100.0
2012-11-15 12:05:00,56.43,56.46,56.42,56.45,37700.0,45.1784,45.2024,45.1703,45.1944,37700.0
2012-11-15 12:10:00,56.47,56.48,56.44,56.44,16300.0,45.2104,45.2184,45.1864,45.1864,16300.0
2012-11-15 12:15:00,56.44,56.48,56.43,56.48,18700.0,45.1864,45.2184,45.1784,45.2184,18700.0
2012-11-15 12:20:00,56.46,56.47,56.42,56.46,12000.0,45.2024,45.2104,45.1703,45.2024,12000.0
2012-11-15 12:25:00,56.45,56.46,56.4,56.44,13300.0,45.1944,45.2024,45.1543,45.1864,13300.0
2012-11-15 12:30:00,56.43,56.45,56.42,56.45,9000.0,45.1784,45.1944,45.1703,45.1944,9000.0
2012-11-15 12:35:00,56.47,56.59,56.47,56.59,5300.0,45.2104,45.3064,45.2104,45.3064,5300.0
2012-11-15 12:40:00,56.58,56.58,56.48,56.48,13000.0,45.2984,45.2984,45.2184,45.2184,13000.0
2012-11-15 12:45:00,56.47,56.52,56.43,56.52,35300.0,45.2104,45.2504,45.1784,45.2504,35300.0
2012-11-15 12:50:00,56.51,56.51,56.46,56.48,62300.0,45.2424,45.2424,45.2024,45.2184,62300.0
2012-11-15 12:55:00,56.49,56.49,56.44,56.46,22200.0,45.2264,45.2264,45.1864,45.2024,22200.0
2012-11-15 13:00:00,56.46,56.48,56.43,56.45,23400.0,45.2024,45.2184,45.1784,45.1944,23400.0
2012-11-15 13:05:00,56.42,56.46,56.4,56.42,56500.0,45.1703,45.2024,45.1543,45.1703,56500.0
2012-11-15 13:10:00,56.43,56.45,56.42,56.44,35400.0,45.1784,45.1944,45.1703,45.1864,35400.0
2012-11-15 13:15:00,56.44,56.48,56.44,56.47,23100.0,45.1864,45.2184,45.1864,45.2104,23100.0
2012-11-15 13:20:00,56.47,56.59,56.47,56.58,24600.0,45.2104,45.3064,45.2104,45.2984,24600.0
2012-11-15 13:25:00,56.6,56.67,56.6,56.66,17900.0,45.3145,45.3705,45.3145,45.3625,17900.0
2012-11-15 13:30:00,56.68,56.7,56.67,56.67,30800.0,45.3785,45.3945,45.3705,45.3705,30800.0
2012-11-15 13:35:00,56.67,56.78,56.66,56.76,25100.0,45.3705,45.4586,45.3625,45.4426,25100.0
2012-11-15 13:40:00,56.76,56.83,56.76,56.78,35300.0,45.4426,45.4986,45.4426,45.4586,35300.0
2012-11-15 13:45:00,56.79,56.8,56.77,56.78,9500.0,45.4666,45.4746,45.4506,45.4586,9500.0
2012-11-15 13:50:00,56.79,56.9,56.79,56.86,23500.0,45.4666,45.5546,45.4666,45.5226,23500.0
2012-11-15 13:55:00,56.87,56.87,56.8,56.8,16300.0,45.5306,45.5306,45.4746,45.4746,16300.0
2012-11-15 14:00:00,56.79,56.8,56.71,56.76,5900.0,45.4666,45.4746,45.4025,45.4426,5900.0
2012-11-15 14:05:00,56.74,56.76,56.66,56.67,18300.0,45.4265,45.4426,45.3625,45.3705,18300.0
2012-11-15 14:10:00,56.68,56.77,56.68,56.72,7600.0,45.3785,45.4506,45.3785,45.4105,7600.0
2012-11-15 14:15:00,56.71,56.71,56.64,56.67,6800.0,45.4025,45.4025,45.3465,45.3705,6800.0
2012-11-15 14:20:00,56.69,56.72,56.66,56.71,12400.0,45.3865,45.4105,45.3625,45.4025,12400.0
2012-11-15 14:25:00,56.72,56.73,56.65,56.7,8700.0,45.4105,45.4185,45.3545,45.3945,8700.0
2012-11-15 14:30:00,56.71,56.72,56.63,56.63,5600.0,45.4025,45.4105,45.3385,45.3385,5600.0
2012-11-15 14:35:00,56.65,56.66,56.62,56.62,4100.0,45.3545,45.3625,45.3305,45.3305,4100.0
2012-11-15 14:40:00,56.64,56.73,56.64,56.67,17900.0,45.3465,45.4185,45.3465,45.3705,17900.0
2012-11-15 14:45:00,56.65,56.68,56.64,56.64,2000.0,45.3545,45.3785,45.3465,45.3465,2000.0
2012-11-15 14:50:00,56.64,56.71,56.64,56.68,6700.0,45.3465,45.4025,45.3465,45.3785,6700.0
2012-11-15 14:55:00,56.68,56.7,56.65,56.68,5800.0,45.3785,45.3945,45.3545,45.3785,5800.0
2012-11-15 15:00:00,56.66,56.66,56.57,56.57,14100.0,45.3625,45.3625,45.2904,45.2904,14100.0
2012-11-15 15:05:00,56.56,56.59,56.5,56.54,21600.0,45.2824,45.3064,45.2344,45.2664,21600.0
2012-11-15 15:10:00,56.57,56.63,56.57,56.58,10000.0,45.2904,45.3385,45.2904,45.2984,10000.0
2012-11-15 15:15:00,56.6,56.67,56.6,56.64,11600.0,45.3145,45.3705,45.3145,45.3465,11600.0
2012-11-15 15:20:00,56.63,56.68,56.59,56.62,21500.0,45.3385,45.3785,45.3064,45.3305,21500.0
2012-11-15 15:25:00,56.63,56.66,56.57,56.57,15100.0,45.3385,45.3625,45.2904,45.2904,15100.0
2012-11-15 15:30:00,56.58,56.58,56.56,56.58,5200.0,45.2984,45.2984,45.2824,45.2984,5200.0
2012-11-15 15:35:00,56.57,56.65,56.55,56.65,11700.0,45.2904,45.3545,45.2744,45.3545,11700.0
2012-11-15 15:40:00,56.66,56.83,56.65,56.77,37100.0,45.3625,45.4986,45.3545,45.4506,37100.0
2012-11-15 15:45:00,56.78,56.89,56.78,56.86,39500.0,45.4586,45.5466,45.4586,45.5226,39500.0
2012-11-15 15:50:00,56.83,56.84,56.73,56.75,30600.0,45.4986,45.5066,45.4185,45.4345,30600.0
2012-11-15 15:55:00,56.75,56.84,56.72,56.72,45100.0,45.4345,45.5066,45.4105,45.4105,45100.0
2012-11-16 09:30:00,56.3,56.4,56.22,56.23,105000.0,45.0743,45.1543,45.0102,45.0182,105000.0
2012-11-16 09:35:00,56.23,56.42,56.23,56.41,70800.0,45.0182,45.1703,45.0182,45.1623,70800.0
2012-11-16 09:40:00,56.38,56.43,56.33,56.37,52800.0,45.1383,45.1784,45.0983,45.1303,52800.0
2012-11-16 09:45:00,56.36,56.39,56.3,56.33,46800.0,45.1223,45.1463,45.0743,45.0983,46800.0
2012-11-16 09:50:00,56.32,56.33,56.25,56.26,76900.0,45.0903,45.0983,45.0342,45.0422,76900.0
2012-11-16 09:55:00,56.24,56.28,56.19,56.26,53900.0,45.0262,45.0583,44.9862,45.0422,53900.0
2012-11-16 10:00:00,56.26,56.3,56.08,56.11,66400.0,45.0422,45.0743,44.8981,44.9222,66400.0
2012-11-16 10:05:00,56.12,56.17,56.05,56.17,23800.0,44.9302,44.9702,44.8741,44.9702,23800.0
2012-11-16 10:10:00,56.17,56.17,56.06,56.13,11500.0,44.9702,44.9702,44.8821,44.9382,11500.0
2012-11-16 10:15:00,56.12,56.24,56.09,56.2,37600.0,44.9302,45.0262,44.9061,44.9942,37600.0
2012-11-16 10:20:00,56.17,56.21,56.16,56.2,20000.0,44.9702,45.0022,44.9622,44.9942,20000.0
2012-11-16 10:25:00,56.16,56.23,56.16,56.2,34900.0,44.9622,45.0182,44.9622,44.9942,34900.0
2012-11-16 10:30:00,56.21,56.25,56.17,56.18,28800.0,45.0022,45.0342,44.9702,44.9782,28800.0
2012-11-16 10:35:00,56.18,56.28,56.16,56.23,32300.0,44.9782,45.0583,44.9622,45.0182,32300.0
2012-11-16 10:40:00,56.24,56.25,56.21,56.23,7400.0,45.0262,45.0342,45.0022,45.0182,7400.0
2012-11-16 10:45:00,56.24,56.24,56.17,56.2,9800.0,45.0262,45.0262,44.9702,44.9942,9800.0
2012-11-16 10:50:00,56.19,56.22,56.17,56.22,9300.0,44.9862,45.0102,44.9702,45.0102,9300.0
2012-11-16 10:55:00,56.21,56.22,56.16,56.17,8000.0,45.0022,45.0102,44.9622,44.9702,8000.0
2012-11-16 11:00:00,56.16,56.25,56.14,56.24,19200.0,44.9622,45.0342,44.9462,45.0262,19200.0
2012-11-16 11:05:00,56.25,56.26,56.15,56.18,32400.0,45.0342,45.0422,44.9542,44.9782,32400.0
2012-11-16 11:10:00,56.15,56.17,56.11,56.11,33400.0,44.9542,44.9702,44.9222,44.9222,33400.0
2012-11-16 11:15:00,56.1,56.12,56.05,56.05,17800.0,44.9141,44.9302,44.8741,44.8741,17800.0
2012-11-16 11:20:00,56.06,56.11,56.04,56.06,11800.0,44.8821,44.9222,44.8661,44.8821,11800.0
2012-11-16 11:25:00,56.05,56.05,55.99,56.01,58200.0,44.8741,44.8741,44.8261,44.8421,58200.0
2012-11-16 11:30:00,56.01,56.07,56.0,56.05,11500.0,44.8421,44.8901,44.8341,44.8741,11500.0
2012-11-16 11:35:00,56.08,56.09,56.04,56.09,8500.0,44.8981,44.9061,44.8661,44.9061,8500.0
2012-11-16 11:40:00,56.08,56.42,56.04,56.34,114400.0,44.8981,45.1703,44.8661,45.1063,114400.0
2012-11-16 11:45:00,56.35,56.41,56.25,56.33,72100.0,45.1143,45.1623,45.0342,45.0983,72100.0
2012-11-16 11:50:00,56.33,56.41,56.29,56.29,21100.0,45.0983,45.1623,45.0663,45.0663,21100.0
2012-11-16 11:55:00,56.27,56.45,56.27,56.42,48700.0,45.0503,45.1944,45.0503,45.1703,48700.0
2012-11-16 12:00:00,56.46,56.51,56.41,56.49,34700.0,45.2024,45.2424,45.1623,45.2264,34700.0
2012-11-16 12:05:00,56.46,56.46,56.36,56.45,18800.0,45.2024,45.2024,45.1223,45.1944,18800.0
2012-11-16 12:10:00,56.44,56.5,56.4,56.43,14700.0,45.1864,45.2344,45.1543,45.1784,14700.0
2012-11-16 12:15:00,56.44,56.48,56.41,56.45,4200.0,45.1864,45.2184,45.1623,45.1944,4200.0
2012-11-16 12:20:00,56.47,56.48,56.42,56.47,10400.0,45.2104,45.2184,45.1703,45.2104,10400.0
2012-11-16 12:25:00,56.48,56.51,56.46,56.49,11000.0,45.2184,45.2424,45.2024,45.2264,11000.0
2012-11-16 12:30:00,56.49,56.6,56.48,56.57,47300.0,45.2264,45.3145,45.2184,45.2904,47300.0
2012-11-16 12:35:00,56.58,56.61,56.55,56.56,22400.0,45.2984,45.3225,45.2744,45.2824,22400.0
2012-11-16 12:40:00,56.59,56.62,56.49,56.51,12300.0,45.3064,45.3305,45.2264,45.2424,12300.0
2012-11-16 12:45:00,56.51,56.53,56.48,56.51,11900.0,45.2424,45.2584,45.2184,45.2424,11900.0
2012-11-16 12:50:00,56.5,56.52,56.47,56.49,40900.0,45.2344,45.2504,45.2104,45.2264,40900.0
2012-11-16 12:55:00,56.48,56.54,56.48,56.51,4300.0,45.2184,45.2664,45.2184,45.2424,4300.0
2012-11-16 13:00:00,56.48,56.53,56.48,56.48,3100.0,45.2184,45.2584,45.2184,45.2184,3100.0
2012-11-16 13:05:00,56.48,56.55,56.48,56.53,6500.0,45.2184,45.2744,45.2184,45.2584,6500.0
2012-11-16 13:10:00,56.52,56.53,56.45,56.46,4400.0,45.2504,45.2584,45.1944,45.2024,4400.0
2012-11-16 13:15:00,56.48,56.48,56.4,56.4,5400.0,45.2184,45.2184,45.1543,45.1543,5400.0
2012-11-16 13:20:00,56.36,56.46,56.35,56.44,10300.0,45.1223,45.2024,45.1143,45.1864,10300.0
2012-11-16 13:25:00,56.46,56.5,56.45,56.48,5100.0,45.2024,45.2344,45.1944,45.2184,5100.0
2012-11-16 13:30:00,56.5,56.51,56.44,56.46,12000.0,45.2344,45.2424,45.1864,45.2024,12000.0
2012-11-16 13:35:00,56.46,56.49,56.45,56.45,13500.0,45.2024,45.2264,45.1944,45.1944,13500.0
2012-11-16 13:40:00,56.45,56.49,56.45,56.47,4800.0,45.1944,45.2264,45.1944,45.2104,4800.0
2012-11-16 13:45:00,56.48,56.51,56.47,56.49,10600.0,45.2184,45.2424,45.2104,45.2264,10600.0
2012-11-16 13:50:00,56.5,56.56,56.49,56.53,7400.0,45.2344,45.2824,45.2264,45.2584,7400.0
2012-11-16 13:55:00,56.53,56.63,56.53,56.58,18800.0,45.2584,45.3385,45.2584,45.2984,18800.0
2012-11-16 14:00:00,56.58,56.59,56.52,56.53,10500.0,45.2984,45.3064,45.2504,45.2584,10500.0
2012-11-16 14:05:00,56.54,56.57,56.52,56.54,6600.0,45.2664,45.2904,45.2504,45.2664,6600.0
2012-11-16 14:10:00,56.54,56.54,56.47,56.49,16500.0,45.2664,45.2664,45.2104,45.2264,16500.0
2012-11-16 14:15:00,56.49,56.49,56.44,56.47,15500.0,45.2264,45.2264,45.1864,45.2104,15500.0
2012-11-16 14:20:00,56.47,56.49,56.35,56.4,13200.0,45.2104,45.2264,45.1143,45.1543,13200.0
2012-11-16 14:25:00,56.39,56.43,56.39,56.42,13100.0,45.1463,45.1784,45.1463,45.1703,13100.0
2012-11-16 14:30:00,56.4,56.43,56.32,56.34,22500.0,45.1543,45.1784,45.0903,45.1063,22500.0
2012-11-16 14:35:00,56.35,56.38,56.33,56.37,7000.0,45.1143,45.1383,45.0983,45.1303,7000.0
2012-11-16 14:40:00,56.37,56.41,56.37,56.39,4600.0,45.1303,45.1623,45.1303,45.1463,4600.0
2012-11-16 14:45:00,56.37,56.45,56.37,56.4,47100.0,45.1303,45.1944,45.1303,45.1543,47100.0
2012-11-16 14:50:00,56.41,56.44,56.4,56.42,17300.0,45.1623,45.1864,45.1543,45.1703,17300.0
2012-11-16 14:55:00,56.42,56.44,56.4,56.41,65700.0,45.1703,45.1864,45.1543,45.1623,65700.0
2012-11-16 15:00:00,56.42,56.43,56.36,56.37,11600.0,45.1703,45.1784,45.1223,45.1303,11600.0
2012-11-16 15:05:00,56.37,56.44,56.37,56.44,7100.0,45.1303,45.1864,45.1303,45.1864,7100.0
2012-11-16 15:10:00,56.45,56.45,56.4,56.41,6500.0,45.1944,45.1944,45.1543,45.1623,6500.0
2012-11-16 15:15:00,56.42,56.47,56.42,56.47,6500.0,45.1703,45.2104,45.1703,45.2104,6500.0
2012-11-16 15:20:00,56.47,56.55,56.46,56.52,13100.0,45.2104,45.2744,45.2024,45.2504,13100.0
2012-11-16 15:25:00,56.52,56.6,56.48,56.57,18400.0,45.2504,45.3145,45.2184,45.2904,18400.0
2012-11-16 15:30:00,56.57,56.7,56.57,56.65,25600.0,45.2904,45.3945,45.2904,45.3545,25600.0
2012-11-16 15:35:00,56.66,56.7,56.61,56.7,14000.0,45.3625,45.3945,45.3225,45.3945,14000.0
2012-11-16 15:40:00,56.68,56.72,56.66,56.71,16500.0,45.3785,45.4105,45.3625,45.4025,16500.0
2012-11-16 15:45:00,56.7,56.72,56.6,56.6,41100.0,45.3945,45.4105,45.3145,45.3145,41100.0
2012-11-16 15:50:00,56.6,56.64,56.58,56.61,46600.0,45.3145,45.3465,45.2984,45.3225,46600.0
2012-11-16 15:55:00,56.63,56.75,56.62,56.69,38300.0,45.3385,45.4345,45.3305,45.3865,38300.0
2012-11-19 09:30:00,57.4,57.66,57.4,57.62,55300.0,45.9549,46.1631,45.9549,46.1311,55300.0
2012-11-19 09:35:00,57.62,57.72,57.62,57.7,86400.0,46.1311,46.2111,46.1311,46.1951,86400.0
2012-11-19 09:40:00,57.72,57.73,57.66,57.7,67600.0,46.2111,46.2191,46.1631,46.1951,67600.0
2012-11-19 09:45:00,57.72,57.73,57.68,57.71,49700.0,46.2111,46.2191,46.1791,46.2031,49700.0
2012-11-19 09:50:00,57.72,57.77,57.72,57.74,35900.0,46.2111,46.2512,46.2111,46.2271,35900.0
2012-11-19 09:55:00,57.75,57.76,57.73,57.74,10700.0,46.2352,46.2432,46.2191,46.2271,10700.0
2012-11-19 10:00:00,57.76,57.81,57.73,57.73,33100.0,46.2432,46.2832,46.2191,46.2191,33100.0
2012-11-19 10:05:00,57.73,57.74,57.64,57.65,44900.0,46.2191,46.2271,46.1471,46.1551,44900.0
2012-11-19 10:10:00,57.64,57.69,57.64,57.65,16600.0,46.1471,46.1871,46.1471,46.1551,16600.0
2012-11-19 10:15:00,57.66,57.78,57.65,57.76,30600.0,46.1631,46.2592,46.1551,46.2432,30600.0
2012-11-19 10:20:00,57.77,57.81,57.73,57.75,21300.0,46.2512,46.2832,46.2191,46.2352,21300.0
2012-11-19 10:25:00,57.74,57.76,57.71,57.75,16700.0,46.2271,46.2432,46.2031,46.2352,16700.0
2012-11-19 10:30:00,57.75,57.75,57.71,57.74,10800.0,46.2352,46.2352,46.2031,46.2271,10800.0
2012-11-19 10:35:00,57.74,57.79,57.72,57.74,15300.0,46.2271,46.2672,46.2111,46.2271,15300.0
2012-11-19 10:40:00,57.77,57.79,57.77,57.79,21400.0,46.2512,46.2672,46.2512,46.2672,21400.0
2012-11-19 10:45:00,57.78,57.84,57.78,57.82,21100.0,46.2592,46.3072,46.2592,46.2912,21100.0
2012-11-19 10:50:00,57.81,57.85,57.81,57.83,25000.0,46.2832,46.3152,46.2832,46.2992,25000.0
2012-11-19 10:55:00,57.82,57.84,57.79,57.81,20900.0,46.2912,46.3072,46.2672,46.2832,20900.0
2012-11-19 11:00:00,57.82,57.85,57.77,57.79,9100.0,46.2912,46.3152,46.2512,46.2672,9100.0
2012-11-19 11:05:00,57.79,57.81,57.76,57.76,35200.0,46.2672,46.2832,46.2432,46.2432,35200.0
2012-11-19 11:10:00,57.76,57.79,57.76,57.78,8300.0,46.2432,46.2672,46.2432,46.2592,8300.0
2012-11-19 11:15:00,57.78,57.83,57.77,57.78,8300.0,46.2592,46.2992,46.2512,46.2592,8300.0
2012-11-19 11:20:00,57.79,57.83,57.79,57.81,6200.0,46.2672,46.2992,46.2672,46.2832,6200.0
2012-11-19 11:25:00,57.82,57.85,57.81,57.84,14700.0,46.2912,46.3152,46.2832,46.3072,14700.0
2012-11-19 11:30:00,57.85,57.85,57.8,57.8,3700.0,46.3152,46.3152,46.2752,46.2752,3700.0
2012-11-19 11:35:00,57.82,57.83,57.81,57.82,9200.0,46.2912,46.2992,46.2832,46.2912,9200.0
2012-11-19 11:40:00,57.82,57.84,57.81,57.83,5600.0,46.2912,46.3072,46.2832,46.2992,5600.0
2012-11-19 11:45:00,57.84,57.84,57.81,57.82,8300.0,46.3072,46.3072,46.2832,46.2912,8300.0
2012-11-19 11:50:00,57.83,57.83,57.82,57.83,1900.0,46.2992,46.2992,46.2912,46.2992,1900.0
2012-11-19 11:55:00,57.83,57.84,57.82,57.82,4100.0,46.2992,46.3072,46.2912,46.2912,4100.0
2012-11-19 12:00:00,57.83,57.87,57.82,57.85,16300.0,46.2992,46.3312,46.2912,46.3152,16300.0
2012-11-19 12:05:00,57.85,57.87,57.84,57.85,9300.0,46.3152,46.3312,46.3072,46.3152,9300.0
2012-11-19 12:10:00,57.85,57.88,57.85,57.87,10500.0,46.3152,46.3392,46.3152,46.3312,10500.0
2012-11-19 12:15:00,57.87,57.88,57.86,57.87,4000.0,46.3312,46.3392,46.3232,46.3312,4000.0
2012-11-19 12:20:00,57.87,57.9,57.87,57.88,12200.0,46.3312,46.3552,46.3312,46.3392,12200.0
2012-11-19 12:25:00,57.87,57.88,57.86,57.87,5500.0,46.3312,46.3392,46.3232,46.3312,5500.0
2012-11-19 12:30:00,57.88,57.89,57.87,57.89,8700.0,46.3392,46.3472,46.3312,46.3472,8700.0
2012-11-19 12:35:00,57.89,57.9,57.88,57.88,4800.0,46.3472,46.3552,46.3392,46.3392,4800.0
2012-11-19 12:40:00,57.89,57.91,57.89,57.89,4000.0,46.3472,46.3633,46.3472,46.3472,4000.0
2012-11-19 12:45:00,57.9,57.9,57.88,57.88,8600.0,46.3552,46.3552,46.3392,46.3392,8600.0
2012-11-19 12:50:00,57.88,57.89,57.87,57.88,2400.0,46.3392,46.3472,46.3312,46.3392,2400.0
2012-11-19 12:55:00,57.88,57.91,57.87,57.91,7100.0,46.3392,46.3633,46.3312,46.3633,7100.0
2012-11-19 13:00:00,57.9,57.91,57.89,57.9,5500.0,46.3552,46.3633,46.3472,46.3552,5500.0
2012-11-19 13:05:00,57.9,57.9,57.88,57.9,3900.0,46.3552,46.3552,46.3392,46.3552,3900.0
2012-11-19 13:10:00,57.9,57.9,57.88,57.88,1600.0,46.3552,46.3552,46.3392,46.3392,1600.0
2012-11-19 13:15:00,57.86,57.86,57.83,57.83,12000.0,46.3232,46.3232,46.2992,46.2992,12000.0
2012-11-19 13:20:00,57.82,57.86,57.82,57.85,7200.0,46.2912,46.3232,46.2912,46.3152,7200.0
2012-11-19 13:25:00,57.84,57.85,57.82,57.82,6800.0,46.3072,46.3152,46.2912,46.2912,6800.0
2012-11-19 13:30:00,57.83,57.88,57.82,57.88,5000.0,46.2992,46.3392,46.2912,46.3392,5000.0
2012-11-19 13:35:00,57.88,57.88,57.86,57.86,7600.0,46.3392,46.3392,46.3232,46.3232,7600.0
2012-11-19 13:40:00,57.84,57.85,57.84,57.85,1100.0,46.3072,46.3152,46.3072,46.3152,1100.0
2012-11-19 13:45:00,57.85,57.86,57.84,57.86,6500.0,46.3152,46.3232,46.3072,46.3232,6500.0
2012-11-19 13:50:00,57.85,57.88,57.85,57.87,15300.0,46.3152,46.3392,46.3152,46.3312,15300.0
2012-11-19 13:55:00,57.88,57.9,57.87,57.88,14300.0,46.3392,46.3552,46.3312,46.3392,14300.0
2012-11-19 14:00:00,57.87,57.97,57.87,57.94,18000.0,46.3312,46.4113,46.3312,46.3873,18000.0
2012-11-19 14:05:00,57.95,57.98,57.94,57.97,3700.0,46.3953,46.4193,46.3873,46.4113,3700.0
2012-11-19 14:10:00,57.98,57.98,57.95,57.95,7700.0,46.4193,46.4193,46.3953,46.3953,7700.0
2012-11-19 14:15:00,57.95,57.97,57.93,57.97,13700.0,46.3953,46.4113,46.3793,46.4113,13700.0
2012-11-19 14:20:00,57.96,57.99,57.96,57.97,4700.0,46.4033,46.4273,46.4033,46.4113,4700.0
2012-11-19 14:25:00,57.99,57.99,57.96,57.96,8700.0,46.4273,46.4273,46.4033,46.4033,8700.0
2012-11-19 14:30:00,57.96,57.97,57.94,57.94,9200.0,46.4033,46.4113,46.3873,46.3873,9200.0
2012-11-19 14:35:00,57.94,57.97,57.92,57.95,12900.0,46.3873,46.4113,46.3713,46.3953,12900.0
2012-11-19 14:40:00,57.95,57.97,57.93,57.97,11400.0,46.3953,46.4113,46.3793,46.4113,11400.0
2012-11-19 14:45:00,57.97,58.02,57.97,58.01,22400.0,46.4113,46.4513,46.4113,46.4433,22400.0
2012-11-19 14:50:00,58.02,58.02,57.97,57.97,30800.0,46.4513,46.4513,46.4113,46.4113,30800.0
2012-11-19 14:55:00,57.97,58.0,57.95,57.97,32900.0,46.4113,46.4353,46.3953,46.4113,32900.0
2012-11-19 15:00:00,57.97,57.97,57.95,57.96,11100.0,46.4113,46.4113,46.3953,46.4033,11100.0
2012-11-19 15:05:00,57.97,57.97,57.93,57.96,5000.0,46.4113,46.4113,46.3793,46.4033,5000.0
2012-11-19 15:10:00,57.95,58.09,57.95,58.02,27700.0,46.3953,46.5074,46.3953,46.4513,27700.0
2012-11-19 15:15:00,58.02,58.03,58.01,58.03,6400.0,46.4513,46.4593,46.4433,46.4593,6400.0
2012-11-19 15:20:00,58.04,58.09,58.04,58.07,15300.0,46.4673,46.5074,46.4673,46.4913,15300.0
2012-11-19 15:25:00,58.07,58.07,58.05,58.05,9700.0,46.4913,46.4913,46.4753,46.4753,9700.0
2012-11-19 15:30:00,58.05,58.08,58.04,58.06,13100.0,46.4753,46.4994,46.4673,46.4833,13100.0
2012-11-19 15:35:00,58.07,58.08,58.04,58.04,15400.0,46.4913,46.4994,46.4673,46.4673,15400.0
2012-11-19 15:40:00,58.03,58.06,58.02,58.03,13100.0,46.4593,46.4833,46.4513,46.4593,13100.0
2012-11-19 15:45:00,58.02,58.09,58.0,58.01,42700.0,46.4513,46.5074,46.4353,46.4433,42700.0
2012-11-19 15:50:00,58.01,58.15,57.97,58.14,68500.0,46.4433,46.5554,46.4113,46.5474,68500.0
2012-11-19 15:55:00,58.13,58.17,58.06,58.08,152700.0,46.5394,46.5714,46.4833,46.4994,152700.0
2012-11-20 09:30:00,57.82,57.82,57.69,57.73,22500.0,46.2912,46.2912,46.1871,46.2191,22500.0
2012-11-20 09:35:00,57.69,57.84,57.66,57.76,38700.0,46.1871,46.3072,46.1631,46.2432,38700.0
2012-11-20 09:40:00,57.75,57.76,57.69,57.73,33500.0,46.2352,46.2432,46.1871,46.2191,33500.0
2012-11-20 09:45:00,57.75,57.88,57.75,57.86,85900.0,46.2352,46.3392,46.2352,46.3232,85900.0
2012-11-20 09:50:00,57.86,57.9,57.82,57.85,24300.0,46.3232,46.3552,46.2912,46.3152,24300.0
2012-11-20 09:55:00,57.85,57.92,57.85,57.9,21200.0,46.3152,46.3713,46.3152,46.3552,21200.0
2012-11-20 10:00:00,57.9,57.92,57.89,57.9,8200.0,46.3552,46.3713,46.3472,46.3552,8200.0
2012-11-20 10:05:00,57.9,57.91,57.88,57.9,10200.0,46.3552,46.3633,46.3392,46.3552,10200.0
2012-11-20 10:10:00,57.88,57.95,57.85,57.94,18400.0,46.3392,46.3953,46.3152,46.3873,18400.0
2012-11-20 10:15:00,57.94,58.0,57.93,58.0,10800.0,46.3873,46.4353,46.3793,46.4353,10800.0
2012-11-20 10:20:00,58.0,58.03,57.99,58.02,27600.0,46.4353,46.4593,46.4273,46.4513,27600.0
2012-11-20 10:25:00,58.02,58.02,57.99,58.01,12300.0,46.4513,46.4513,46.4273,46.4433,12300.0
2012-11-20 10:30:00,57.99,58.02,57.95,58.0,30600.0,46.4273,46.4513,46.3953,46.4353,30600.0
2012-11-20 10:35:00,58.0,58.09,57.99,58.07,32300.0,46.4353,46.5074,46.4273,46.4913,32300.0
2012-11-20 10:40:00,58.07,58.08,58.02,58.02,22400.0,46.4913,46.4994,46.4513,46.4513,22400.0
2012-11-20 10:45:00,58.03,58.11,58.03,58.08,18600.0,46.4593,46.5234,46.4593,46.4994,18600.0
2012-11-20 10:50:00,58.08,58.08,58.0,58.0,13900.0,46.4994,46.4994,46.4353,46.4353,13900.0
2012-11-20 10:55:00,58.01,58.03,57.98,58.0,18700.0,46.4433,46.4593,46.4193,46.4353,18700.0
2012-11-20 11:00:00,57.98,57.98,57.94,57.95,12400.0,46.4193,46.4193,46.3873,46.3953,12400.0
2012-11-20 11:05:00,57.97,57.98,57.93,57.96,7900.0,46.4113,46.4193,46.3793,46.4033,7900.0
2012-11-20 11:10:00,57.96,58.01,57.96,58.01,5400.0,46.4033,46.4433,46.4033,46.4433,5400.0
2012-11-20 11:15:00,58.02,58.04,58.01,58.03,15900.0,46.4513,46.4673,46.4433,46.4593,15900.0
2012-11-20 11:20:00,58.04,58.07,58.02,58.06,28100.0,46.4673,46.4913,46.4513,46.4833,28100.0
2012-11-20 11:25:00,58.05,58.06,58.02,58.03,14700.0,46.4753,46.4833,46.4513,46.4593,14700.0
2012-11-20 11:30:00,58.04,58.06,58.03,58.04,13300.0,46.4673,46.4833,46.4593,46.4673,13300.0
2012-11-20 11:35:00,58.04,58.04,58.02,58.02,5600.0,46.4673,46.4673,46.4513,46.4513,5600.0
2012-11-20 11:40:00,58.03,58.07,58.0,58.07,6100.0,46.4593,46.4913,46.4353,46.4913,6100.0
2012-11-20 11:45:00,58.07,58.09,58.05,58.05,18300.0,46.4913,46.5074,46.4753,46.4753,18300.0
2012-11-20 11:50:00,58.05,58.12,58.02,58.11,44000.0,46.4753,46.5314,46.4513,46.5234,44000.0
2012-11-20 11:55:00,58.11,58.12,58.09,58.1,14700.0,46.5234,46.5314,46.5074,46.5154,14700.0
2012-11-20 12:00:00,58.11,58.14,58.1,58.12,17900.0,46.5234,46.5474,46.5154,46.5314,17900.0
2012-11-20 12:05:00,58.11,58.13,58.1,58.12,8900.0,46.5234,46.5394,46.5154,46.5314,8900.0
2012-11-20 12:10:00,58.11,58.13,58.1,58.12,14200.0,46.5234,46.5394,46.5154,46.5314,14200.0
2012-11-20 12:15:00,58.12,58.12,58.07,58.07,35600.0,46.5314,46.5314,46.4913,46.4913,35600.0
2012-11-20 12:20:00,58.06,58.07,58.04,58.05,38000.0,46.4833,46.4913,46.4673,46.4753,38000.0
2012-11-20 12:25:00,58.05,58.06,58.02,58.05,13000.0,46.4753,46.4833,46.4513,46.4753,13000.0
2012-11-20 12:30:00,58.06,58.06,58.03,58.05,6000.0,46.4833,46.4833,46.4593,46.4753,6000.0
2012-11-20 12:35:00,58.05,58.05,58.02,58.03,10300.0,46.4753,46.4753,46.4513,46.4593,10300.0
2012-11-20 12:40:00,58.03,58.05,58.03,58.05,3500.0,46.4593,46.4753,46.4593,46.4753,3500.0
2012-11-20 12:45:00,58.03,58.05,58.03,58.05,2700.0,46.4593,46.4753,46.4593,46.4753,2700.0
2012-11-20 12:50:00,58.04,58.07,58.03,58.07,14200.0,46.4673,46.4913,46.4593,46.4913,14200.0
2012-11-20 12:55:00,58.08,58.11,58.08,58.09,5100.0,46.4994,46.5234,46.4994,46.5074,5100.0
2012-11-20 13:00:00,58.09,58.09,57.98,57.98,6200.0,46.5074,46.5074,46.4193,46.4193,6200.0
2012-11-20 13:05:00,57.99,58.01,57.96,57.97,9200.0,46.4273,46.4433,46.4033,46.4113,9200.0
2012-11-20 13:10:00,57.95,57.95,57.79,57.81,65400.0,46.3953,46.3953,46.2672,46.2832,65400.0
2012-11-20 13:15:00,57.81,57.9,57.81,57.86,9100.0,46.2832,46.3552,46.2832,46.3232,9100.0
2012-11-20 13:20:00,57.86,57.91,57.86,57.89,8500.0,46.3232,46.3633,46.3232,46.3472,8500.0
2012-11-20 13:25:00,57.89,57.9,57.71,57.72,34900.0,46.3472,46.3552,46.2031,46.2111,34900.0
2012-11-20 13:30:00,57.72,57.78,57.72,57.77,28000.0,46.2111,46.2592,46.2111,46.2512,28000.0
2012-11-20 13:35:00,57.77,57.88,57.77,57.84,18600.0,46.2512,46.3392,46.2512,46.3072,18600.0
2012-11-20 13:40:00,57.85,57.87,57.83,57.84,14500.0,46.3152,46.3312,46.2992,46.3072,14500.0
2012-11-20 13:45:00,57.84,57.92,57.84,57.91,7900.0,46.3072,46.3713,46.3072,46.3633,7900.0
2012-11-20 13:50:00,57.89,57.93,57.89,57.93,3900.0,46.3472,46.3793,46.3472,46.3793,3900.0
2012-11-20 13:55:00,57.91,57.94,57.89,57.93,4200.0,46.3633,46.3873,46.3472,46.3793,4200.0
2012-11-20 14:00:00,57.94,57.94,57.91,57.92,2700.0,46.3873,46.3873,46.3633,46.3713,2700.0
2012-11-20 14:05:00,57.93,57.96,57.91,57.94,4200.0,46.3793,46.4033,46.3633,46.3873,4200.0
2012-11-20 14:10:00,57.95,58.02,57.95,58.01,15300.0,46.3953,46.4513,46.3953,46.4433,15300.0
2012-11-20 14:15:00,58.01,58.04,57.97,57.98,8900.0,46.4433,46.4673,46.4113,46.4193,8900.0
2012-11-20 14:20:00,57.99,58.01,57.97,58.0,7900.0,46.4273,46.4433,46.4113,46.4353,7900.0
2012-11-20 14:25:00,58.01,58.08,58.01,58.06,16400.0,46.4433,46.4994,46.4433,46.4833,16400.0
2012-11-20 14:30:00,58.05,58.05,58.0,58.0,15500.0,46.4753,46.4753,46.4353,46.4353,15500.0
2012-11-20 14:35:00,58.0,58.0,57.93,57.94,11500.0,46.4353,46.4353,46.3793,46.3873,11500.0
2012-11-20 14:40:00,57.94,57.97,57.94,57.95,9400.0,46.3873,46.4113,46.3873,46.3953,9400.0
2012-11-20 14:45:00,57.95,58.03,57.95,57.99,12900.0,46.3953,46.4593,46.3953,46.4273,12900.0
2012-11-20 14:50:00,58.02,58.02,57.99,58.01,5900.0,46.4513,46.4513,46.4273,46.4433,5900.0
2012-11-20 14:55:00,58.01,58.02,57.98,58.02,9400.0,46.4433,46.4513,46.4193,46.4513,9400.0
2012-11-20 15:00:00,58.03,58.1,58.03,58.09,21900.0,46.4593,46.5154,46.4593,46.5074,21900.0
2012-11-20 15:05:00,58.09,58.1,58.03,58.08,19200.0,46.5074,46.5154,46.4593,46.4994,19200.0
2012-11-20 15:10:00,58.08,58.12,58.08,58.11,9700.0,46.4994,46.5314,46.4994,46.5234,9700.0
2012-11-20 15:15:00,58.11,58.11,58.08,58.11,6600.0,46.5234,46.5234,46.4994,46.5234,6600.0
2012-11-20 15:20:00,58.1,58.1,58.04,58.07,9200.0,46.5154,46.5154,46.4673,46.4913,9200.0
2012-11-20 15:25:00,58.07,58.07,57.99,58.03,21100.0,46.4913,46.4913,46.4273,46.4593,21100.0
2012-11-20 15:30:00,58.05,58.1,58.05,58.09,17000.0,46.4753,46.5154,46.4753,46.5074,17000.0
2012-11-20 15:35:00,58.09,58.1,58.05,58.05,19500.0,46.5074,46.5154,46.4753,46.4753,19500.0
2012-11-20 15:40:00,58.05,58.12,58.04,58.09,33600.0,46.4753,46.5314,46.4673,46.5074,33600.0
2012-11-20 15:45:00,58.09,58.15,58.07,58.13,25900.0,46.5074,46.5554,46.4913,46.5394,25900.0
2012-11-20 15:50:00,58.14,58.24,58.13,58.24,30000.0,46.5474,46.6275,46.5394,46.6275,30000.0
2012-11-20 15:55:00,58.25,58.33,58.16,58.28,155500.0,46.6355,46.6995,46.5634,46.6595,155500.0
2012-11-21 09:30:00,57.91,58.0,57.83,58.0,99400.0,46.3633,46.4353,46.2992,46.4353,99400.0
2012-11-21 09:35:00,57.99,58.0,57.95,57.97,16800.0,46.4273,46.4353,46.3953,46.4113,16800.0
2012-11-21 09:40:00,57.97,58.06,57.95,57.95,28900.0,46.4113,46.4833,46.3953,46.3953,28900.0
2012-11-21 09:45:00,57.95,57.98,57.92,57.97,28100.0,46.3953,46.4193,46.3713,46.4113,28100.0
2012-11-21 09:50:00,57.97,58.02,57.95,57.95,26000.0,46.4113,46.4513,46.3953,46.3953,26000.0
2012-11-21 09:55:00,57.98,58.0,57.96,58.0,29800.0,46.4193,46.4353,46.4033,46.4353,29800.0
2012-11-21 10:00:00,58.0,58.0,57.94,57.94,9700.0,46.4353,46.4353,46.3873,46.3873,9700.0
2012-11-21 10:05:00,57.94,57.94,57.89,57.91,50800.0,46.3873,46.3873,46.3472,46.3633,50800.0
2012-11-21 10:10:00,57.92,57.96,57.91,57.93,21100.0,46.3713,46.4033,46.3633,46.3793,21100.0
2012-11-21 10:15:00,57.93,57.98,57.9,57.94,63600.0,46.3793,46.4193,46.3552,46.3873,63600.0
2012-11-21 10:20:00,57.95,57.98,57.94,57.95,19600.0,46.3953,46.4193,46.3873,46.3953,19600.0
2012-11-21 10:25:00,57.95,57.97,57.91,57.92,57000.0,46.3953,46.4113,46.3633,46.3713,57000.0
2012-11-21 10:30:00,57.93,57.96,57.89,57.93,18100.0,46.3793,46.4033,46.3472,46.3793,18100.0
2012-11-21 10:35:00,57.94,57.97,57.91,57.92,45500.0,46.3873,46.4113,46.3633,46.3713,45500.0
2012-11-21 10:40:00,57.92,57.95,57.91,57.94,18100.0,46.3713,46.3953,46.3633,46.3873,18100.0
2012-11-21 10:45:00,57.93,57.94,57.87,57.91,19200.0,46.3793,46.3873,46.3312,46.3633,19200.0
2012-11-21 10:50:00,57.92,57.93,57.91,57.92,17800.0,46.3713,46.3793,46.3633,46.3713,17800.0
2012-11-21 10:55:00,57.93,57.98,57.93,57.94,28100.0,46.3793,46.4193,46.3793,46.3873,28100.0
2012-11-21 11:00:00,57.96,57.96,57.93,57.93,32900.0,46.4033,46.4033,46.3793,46.3793,32900.0
2012-11-21 11:05:00,57.92,58.01,57.92,57.98,36700.0,46.3713,46.4433,46.3713,46.4193,36700.0
2012-11-21 11:10:00,57.97,58.02,57.97,58.0,27400.0,46.4113,46.4513,46.4113,46.4353,27400.0
2012-11-21 11:15:00,58.0,58.01,57.99,58.01,37500.0,46.4353,46.4433,46.4273,46.4433,37500.0
2012-11-21 11:20:00,58.02,58.03,58.0,58.01,65500.0,46.4513,46.4593,46.4353,46.4433,65500.0
2012-11-21 11:25:00,58.01,58.04,58.0,58.03,76100.0,46.4433,46.4673,46.4353,46.4593,76100.0
2012-11-21 11:30:00,58.03,58.05,58.01,58.01,28400.0,46.4593,46.4753,46.4433,46.4433,28400.0
2012-11-21 11:35:00,58.01,58.03,58.01,58.03,9500.0,46.4433,46.4593,46.4433,46.4593,9500.0
2012-11-21 11:40:00,58.03,58.08,58.02,58.08,29800.0,46.4593,46.4994,46.4513,46.4994,29800.0
2012-11-21 11:45:00,58.07,58.08,58.04,58.04,9400.0,46.4913,46.4994,46.4673,46.4673,9400.0
2012-11-21 11:50:00,58.04,58.09,58.03,58.05,81500.0,46.4673,46.5074,46.4593,46.4753,81500.0
2012-11-21 11:55:00,58.04,58.1,58.02,58.08,45600.0,46.4673,46.5154,46.4513,46.4994,45600.0
2012-11-21 12:00:00,58.06,58.08,58.05,58.06,17600.0,46.4833,46.4994,46.4753,46.4833,17600.0
2012-11-21 12:05:00,58.06,58.08,58.06,58.07,26800.0,46.4833,46.4994,46.4833,46.4913,26800.0
2012-11-21 12:10:00,58.08,58.11,58.08,58.1,4400.0,46.4994,46.5234,46.4994,46.5154,4400.0
2012-11-21 12:15:00,58.09,58.09,58.08,58.08,3600.0,46.5074,46.5074,46.4994,46.4994,3600.0
2012-11-21 12:20:00,58.09,58.09,58.08,58.08,16400.0,46.5074,46.5074,46.4994,46.4994,16400.0
2012-11-21 12:25:00,58.08,58.1,58.08,58.1,9500.0,46.4994,46.5154,46.4994,46.5154,9500.0
2012-11-21 12:30:00,58.09,58.13,58.06,58.09,18600.0,46.5074,46.5394,46.4833,46.5074,18600.0
2012-11-21 12:35:00,58.1,58.16,58.09,58.14,37600.0,46.5154,46.5634,46.5074,46.5474,37600.0
2012-11-21 12:40:00,58.14,58.19,58.14,58.17,12600.0,46.5474,46.5874,46.5474,46.5714,12600.0
2012-11-21 12:45:00,58.18,58.19,58.17,58.18,7700.0,46.5794,46.5874,46.5714,46.5794,7700.0
2012-11-21 12:50:00,58.17,58.19,58.15,58.18,6800.0,46.5714,46.5874,46.5554,46.5794,6800.0
2012-11-21 12:55:00,58.19,58.22,58.19,58.2,5700.0,46.5874,46.6114,46.5874,46.5954,5700.0
2012-11-21 13:00:00,58.2,58.2,58.18,58.18,13600.0,46.5954,46.5954,46.5794,46.5794,13600.0
2012-11-21 13:05:00,58.17,58.19,58.14,58.16,12300.0,46.5714,46.5874,46.5474,46.5634,12300.0
2012-11-21 13:10:00,58.17,58.18,58.16,58.16,8600.0,46.5714,46.5794,46.5634,46.5634,8600.0
2012-11-21 13:15:00,58.16,58.16,58.12,58.14,7300.0,46.5634,46.5634,46.5314,46.5474,7300.0
2012-11-21 13:20:00,58.14,58.18,58.14,58.16,6000.0,46.5474,46.5794,46.5474,46.5634,6000.0
2012-11-21 13:25:00,58.18,58.19,58.16,58.17,6700.0,46.5794,46.5874,46.5634,46.5714,6700.0
2012-11-21 13:30:00,58.17,58.18,58.16,58.18,6700.0,46.5714,46.5794,46.5634,46.5794,6700.0
2012-11-21 13:35:00,58.19,58.22,58.17,58.2,10300.0,46.5874,46.6114,46.5714,46.5954,10300.0
2012-11-21 13:40:00,58.18,58.2,58.16,58.18,9800.0,46.5794,46.5954,46.5634,46.5794,9800.0
2012-11-21 13:45:00,58.18,58.18,58.16,58.18,4400.0,46.5794,46.5794,46.5634,46.5794,4400.0
2012-11-21 13:50:00,58.16,58.19,58.16,58.18,2400.0,46.5634,46.5874,46.5634,46.5794,2400.0
2012-11-21 13:55:00,58.18,58.21,58.18,58.19,14200.0,46.5794,46.6034,46.5794,46.5874,14200.0
2012-11-21 14:00:00,58.19,58.21,58.19,58.19,18200.0,46.5874,46.6034,46.5874,46.5874,18200.0
2012-11-21 14:05:00,58.2,58.2,58.15,58.17,10200.0,46.5954,46.5954,46.5554,46.5714,10200.0
2012-11-21 14:10:00,58.17,58.19,58.16,58.16,50600.0,46.5714,46.5874,46.5634,46.5634,50600.0
2012-11-21 14:15:00,58.15,58.15,58.09,58.11,8400.0,46.5554,46.5554,46.5074,46.5234,8400.0
2012-11-21 14:20:00,58.11,58.11,58.07,58.07,22400.0,46.5234,46.5234,46.4913,46.4913,22400.0
2012-11-21 14:25:00,58.08,58.14,58.07,58.14,368100.0,46.4994,46.5474,46.4913,46.5474,368100.0
2012-11-21 14:30:00,58.14,58.17,58.12,58.12,6400.0,46.5474,46.5714,46.5314,46.5314,6400.0
2012-11-21 14:35:00,58.12,58.14,58.12,58.12,11600.0,46.5314,46.5474,46.5314,46.5314,11600.0
2012-11-21 14:40:00,58.13,58.14,58.12,58.14,6400.0,46.5394,46.5474,46.5314,46.5474,6400.0
2012-11-21 14:45:00,58.12,58.13,58.08,58.08,9100.0,46.5314,46.5394,46.4994,46.4994,9100.0
2012-11-21 14:50:00,58.09,58.11,58.09,58.09,13600.0,46.5074,46.5234,46.5074,46.5074,13600.0
2012-11-21 14:55:00,58.09,58.09,58.07,58.09,4500.0,46.5074,46.5074,46.4913,46.5074,4500.0
2012-11-21 15:00:00,58.09,58.11,58.07,58.11,16600.0,46.5074,46.5234,46.4913,46.5234,16600.0
2012-11-21 15:05:00,58.11,58.17,58.11,58.16,15800.0,46.5234,46.5714,46.5234,46.5634,15800.0
2012-11-21 15:10:00,58.15,58.19,58.15,58.19,1400.0,46.5554,46.5874,46.5554,46.5874,1400.0
2012-11-21 15:15:00,58.19,58.22,58.19,58.21,3800.0,46.5874,46.6114,46.5874,46.6034,3800.0
2012-11-21 15:20:00,58.2,58.21,58.15,58.15,900.0,46.5954,46.6034,46.5554,46.5554,900.0
2012-11-21 15:25:00,58.15,58.18,58.14,58.16,23000.0,46.5554,46.5794,46.5474,46.5634,23000.0
2012-11-21 15:30:00,58.15,58.16,58.14,58.15,12700.0,46.5554,46.5634,46.5474,46.5554,12700.0
2012-11-21 15:35:00,58.16,58.16,58.14,58.15,4400.0,46.5634,46.5634,46.5474,46.5554,4400.0
2012-11-21 15:40:00,58.15,58.2,58.15,58.19,11900.0,46.5554,46.5954,46.5554,46.5874,11900.0
2012-11-21 15:45:00,58.17,58.18,58.14,58.14,19700.0,46.5714,46.5794,46.5474,46.5474,19700.0
2012-11-21 15:50:00,58.14,58.15,58.1,58.11,40000.0,46.5474,46.5554,46.5154,46.5234,40000.0
2012-11-21 15:55:00,58.11,58.14,58.09,58.1,59100.0,46.5234,46.5474,46.5074,46.5154,59100.0
2012-11-23 09:30:00,58.94,58.98,58.57,58.85,159100.0,47.1879,47.2199,46.8917,47.1158,159100.0
2012-11-23 09:35:00,58.87,58.89,58.68,58.79,72000.0,47.1318,47.1478,46.9797,47.0678,72000.0
2012-11-23 09:40:00,58.8,58.81,58.77,58.77,11100.0,47.0758,47.0838,47.0518,47.0518,11100.0
2012-11-23 09:45:00,58.78,58.81,58.75,58.81,7000.0,47.0598,47.0838,47.0358,47.0838,7000.0
2012-11-23 09:50:00,58.8,58.8,58.75,58.77,7900.0,47.0758,47.0758,47.0358,47.0518,7900.0
2012-11-23 09:55:00,58.79,58.82,58.75,58.82,31200.0,47.0678,47.0918,47.0358,47.0918,31200.0
2012-11-23 10:00:00,58.82,58.85,58.8,58.82,5600.0,47.0918,47.1158,47.0758,47.0918,5600.0
2012-11-23 10:05:00,58.8,58.83,58.8,58.83,6100.0,47.0758,47.0998,47.0758,47.0998,6100.0
2012-11-23 10:10:00,58.82,58.88,58.82,58.87,7100.0,47.0918,47.1398,47.0918,47.1318,7100.0
2012-11-23 10:15:00,58.88,58.93,58.87,58.9,36500.0,47.1398,47.1799,47.1318,47.1559,36500.0
2012-11-23 10:20:00,58.92,59.02,58.92,59.02,19200.0,47.1719,47.2519,47.1719,47.2519,19200.0
2012-11-23 10:25:00,59.02,59.02,58.95,58.95,15700.0,47.2519,47.2519,47.1959,47.1959,15700.0
2012-11-23 10:30:00,58.96,59.02,58.96,59.0,18000.0,47.2039,47.2519,47.2039,47.2359,18000.0
2012-11-23 10:35:00,58.99,58.99,58.97,58.97,6400.0,47.2279,47.2279,47.2119,47.2119,6400.0
2012-11-23 10:40:00,58.98,58.99,58.95,58.96,7300.0,47.2199,47.2279,47.1959,47.2039,7300.0
2012-11-23 10:45:00,58.96,58.99,58.93,58.96,31100.0,47.2039,47.2279,47.1799,47.2039,31100.0
2012-11-23 10:50:00,58.96,59.02,58.96,59.0,9700.0,47.2039,47.2519,47.2039,47.2359,9700.0
2012-11-23 10:55:00,59.0,59.01,58.97,58.97,8500.0,47.2359,47.2439,47.2119,47.2119,8500.0
2012-11-23 11:00:00,58.97,58.99,58.93,58.97,15100.0,47.2119,47.2279,47.1799,47.2119,15100.0
2012-11-23 11:05:00,58.98,59.0,58.97,59.0,2500.0,47.2199,47.2359,47.2119,47.2359,2500.0
2012-11-23 11:10:00,58.99,59.01,58.98,59.0,14000.0,47.2279,47.2439,47.2199,47.2359,14000.0
2012-11-23 11:15:00,59.0,59.02,58.99,58.99,13700.0,47.2359,47.2519,47.2279,47.2279,13700.0
2012-11-23 11:20:00,58.99,59.01,58.98,58.98,14800.0,47.2279,47.2439,47.2199,47.2199,14800.0
2012-11-23 11:25:00,58.97,58.98,58.93,58.93,15000.0,47.2119,47.2199,47.1799,47.1799,15000.0
2012-11-23 11:30:00,58.93,59.01,58.93,58.99,21600.0,47.1799,47.2439,47.1799,47.2279,21600.0
2012-11-23 11:35:00,58.98,59.03,58.96,59.01,11100.0,47.2199,47.2599,47.2039,47.2439,11100.0
2012-11-23 11:40:00,59.02,59.03,58.95,58.95,11100.0,47.2519,47.2599,47.1959,47.1959,11100.0
2012-11-23 11:45:00,58.95,58.95,58.92,58.93,3700.0,47.1959,47.1959,47.1719,47.1799,3700.0
2012-11-23 11:50:00,58.92,58.93,58.91,58.92,7100.0,47.1719,47.1799,47.1639,47.1719,7100.0
2012-11-23 11:55:00,58.91,58.92,58.89,58.92,4600.0,47.1639,47.1719,47.1478,47.1719,4600.0
2012-11-23 12:00:00,58.93,58.96,58.92,58.93,5100.0,47.1799,47.2039,47.1719,47.1799,5100.0
2012-11-23 12:05:00,58.91,58.94,58.9,58.92,9400.0,47.1639,47.1879,47.1559,47.1719,9400.0
2012-11-23 12:10:00,58.91,58.91,58.88,58.89,11400.0,47.1639,47.1639,47.1398,47.1478,11400.0
2012-11-23 12:15:00,58.89,58.91,58.87,58.89,9100.0,47.1478,47.1639,47.1318,47.1478,9100.0
2012-11-23 12:20:00,58.89,58.95,58.89,58.95,11400.0,47.1478,47.1959,47.1478,47.1959,11400.0
2012-11-23 12:25:00,58.95,58.96,58.93,58.96,3400.0,47.1959,47.2039,47.1799,47.2039,3400.0
2012-11-23 12:30:00,58.96,58.96,58.92,58.94,8000.0,47.2039,47.2039,47.1719,47.1879,8000.0
2012-11-23 12:35:00,58.96,59.07,58.95,59.06,18900.0,47.2039,47.292,47.1959,47.284,18900.0
2012-11-23 12:40:00,59.06,59.06,58.99,59.01,23700.0,47.284,47.284,47.2279,47.2439,23700.0
2012-11-23 12:45:00,59.01,59.02,58.97,58.97,19800.0,47.2439,47.2519,47.2119,47.2119,19800.0
2012-11-23 12:50:00,58.96,58.98,58.94,58.97,25100.0,47.2039,47.2199,47.1879,47.2119,25100.0
2012-11-23 12:55:00,58.97,59.05,58.85,59.04,159900.0,47.2119,47.2759,47.1158,47.2679,159900.0
2012-11-26 09:30:00,58.77,58.77,58.57,58.58,32000.0,47.0518,47.0518,46.8917,46.8997,32000.0
2012-11-26 09:35:00,58.63,58.67,58.55,58.57,10600.0,46.9397,46.9717,46.8756,46.8917,10600.0
2012-11-26 09:40:00,58.57,58.67,58.57,58.65,7200.0,46.8917,46.9717,46.8917,46.9557,7200.0
2012-11-26 09:45:00,58.64,58.68,58.6,58.67,33000.0,46.9477,46.9797,46.9157,46.9717,33000.0
2012-11-26 09:50:00,58.66,58.71,58.61,58.69,67600.0,46.9637,47.0037,46.9237,46.9877,67600.0
2012-11-26 09:55:00,58.69,58.7,58.62,58.66,52800.0,46.9877,46.9957,46.9317,46.9637,52800.0
2012-11-26 10:00:00,58.66,58.7,58.62,58.68,19000.0,46.9637,46.9957,46.9317,46.9797,19000.0
2012-11-26 10:05:00,58.68,58.7,58.65,58.66,39200.0,46.9797,46.9957,46.9557,46.9637,39200.0
2012-11-26 10:10:00,58.69,58.69,58.66,58.69,12000.0,46.9877,46.9877,46.9637,46.9877,12000.0
2012-11-26 10:15:00,58.67,58.71,58.63,58.71,38500.0,46.9717,47.0037,46.9397,47.0037,38500.0
2012-11-26 10:20:00,58.71,58.71,58.66,58.66,19600.0,47.0037,47.0037,46.9637,46.9637,19600.0
2012-11-26 10:25:00,58.66,58.71,58.65,58.71,18600.0,46.9637,47.0037,46.9557,47.0037,18600.0
2012-11-26 10:30:00,58.71,58.72,58.69,58.7,13600.0,47.0037,47.0117,46.9877,46.9957,13600.0
2012-11-26 10:35:00,58.7,58.73,58.7,58.71,23700.0,46.9957,47.0198,46.9957,47.0037,23700.0
2012-11-26 10:40:00,58.72,58.75,58.72,58.72,26900.0,47.0117,47.0358,47.0117,47.0117,26900.0
2012-11-26 10:45:00,58.72,58.72,58.68,58.69,22300.0,47.0117,47.0117,46.9797,46.9877,22300.0
2012-11-26 10:50:00,58.7,58.73,58.66,58.67,20700.0,46.9957,47.0198,46.9637,46.9717,20700.0
2012-11-26 10:55:00,58.67,58.67,58.62,58.62,8400.0,46.9717,46.9717,46.9317,46.9317,8400.0
2012-11-26 11:00:00,58.63,58.67,58.59,58.6,20700.0,46.9397,46.9717,46.9077,46.9157,20700.0
2012-11-26 11:05:00,58.6,58.65,58.58,58.62,20700.0,46.9157,46.9557,46.8997,46.9317,20700.0
2012-11-26 11:10:00,58.61,58.64,58.58,58.62,13400.0,46.9237,46.9477,46.8997,46.9317,13400.0
2012-11-26 11:15:00,58.62,58.64,58.61,58.64,5700.0,46.9317,46.9477,46.9237,46.9477,5700.0
2012-11-26 11:20:00,58.62,58.64,58.57,58.58,13900.0,46.9317,46.9477,46.8917,46.8997,13900.0
2012-11-26 11:25:00,58.57,58.63,58.55,58.62,20900.0,46.8917,46.9397,46.8756,46.9317,20900.0
2012-11-26 11:30:00,58.62,58.67,58.61,58.66,13700.0,46.9317,46.9717,46.9237,46.9637,13700.0
2012-11-26 11:35:00,58.66,58.69,58.63,58.65,28900.0,46.9637,46.9877,46.9397,46.9557,28900.0
2012-11-26 11:40:00,58.65,58.66,58.63,58.64,17700.0,46.9557,46.9637,46.9397,46.9477,17700.0
2012-11-26 11:45:00,58.66,58.72,58.65,58.72,9900.0,46.9637,47.0117,46.9557,47.0117,9900.0
2012-11-26 11:50:00,58.72,58.75,58.66,58.67,43300.0,47.0117,47.0358,46.9637,46.9717,43300.0
2012-11-26 11:55:00,58.65,58.68,58.65,58.68,12200.0,46.9557,46.9797,46.9557,46.9797,12200.0
2012-11-26 12:00:00,58.68,58.68,58.65,58.65,10400.0,46.9797,46.9797,46.9557,46.9557,10400.0
2012-11-26 12:05:00,58.66,58.7,58.66,58.69,9600.0,46.9637,46.9957,46.9637,46.9877,9600.0
2012-11-26 12:10:00,58.7,58.7,58.67,58.68,20600.0,46.9957,46.9957,46.9717,46.9797,20600.0
2012-11-26 12:15:00,58.68,58.71,58.65,58.68,25100.0,46.9797,47.0037,46.9557,46.9797,25100.0
2012-11-26 12:20:00,58.68,58.69,58.67,58.68,12400.0,46.9797,46.9877,46.9717,46.9797,12400.0
2012-11-26 12:25:00,58.67,58.69,58.64,58.65,58800.0,46.9717,46.9877,46.9477,46.9557,58800.0
2012-11-26 12:30:00,58.65,58.65,58.6,58.6,14400.0,46.9557,46.9557,46.9157,46.9157,14400.0
2012-11-26 12:35:00,58.62,58.65,58.61,58.65,20200.0,46.9317,46.9557,46.9237,46.9557,20200.0
2012-11-26 12:40:00,58.65,58.69,58.64,58.69,47100.0,46.9557,46.9877,46.9477,46.9877,47100.0
2012-11-26 12:45:00,58.69,58.73,58.69,58.71,33300.0,46.9877,47.0198,46.9877,47.0037,33300.0
2012-11-26 12:50:00,58.73,58.75,58.7,58.75,18900.0,47.0198,47.0358,46.9957,47.0358,18900.0
2012-11-26 12:55:00,58.76,58.76,58.73,58.73,11000.0,47.0438,47.0438,47.0198,47.0198,11000.0
2012-11-26 13:00:00,58.73,58.76,58.73,58.76,17400.0,47.0198,47.0438,47.0198,47.0438,17400.0
2012-11-26 13:05:00,58.76,58.77,58.73,58.74,27100.0,47.0438,47.0518,47.0198,47.0278,27100.0
2012-11-26 13:10:00,58.75,58.78,58.72,58.75,37700.0,47.0358,47.0598,47.0117,47.0358,37700.0
2012-11-26 13:15:00,58.74,58.78,58.74,58.77,17100.0,47.0278,47.0598,47.0278,47.0518,17100.0
2012-11-26 13:20:00,58.77,58.77,58.73,58.73,11900.0,47.0518,47.0518,47.0198,47.0198,11900.0
2012-11-26 13:25:00,58.74,58.76,58.73,58.73,4500.0,47.0278,47.0438,47.0198,47.0198,4500.0
2012-11-26 13:30:00,58.74,58.78,58.74,58.77,7000.0,47.0278,47.0598,47.0278,47.0518,7000.0
2012-11-26 13:35:00,58.78,58.78,58.74,58.77,7800.0,47.0598,47.0598,47.0278,47.0518,7800.0
2012-11-26 13:40:00,58.76,58.78,58.73,58.73,13100.0,47.0438,47.0598,47.0198,47.0198,13100.0
2012-11-26 13:45:00,58.75,58.75,58.71,58.73,7600.0,47.0358,47.0358,47.0037,47.0198,7600.0
2012-11-26 13:50:00,58.74,58.76,58.71,58.76,8600.0,47.0278,47.0438,47.0037,47.0438,8600.0
2012-11-26 13:55:00,58.76,58.76,58.73,58.75,10300.0,47.0438,47.0438,47.0198,47.0358,10300.0
2012-11-26 14:00:00,58.74,58.76,58.72,58.74,12200.0,47.0278,47.0438,47.0117,47.0278,12200.0
2012-11-26 14:05:00,58.73,58.75,58.73,58.74,7200.0,47.0198,47.0358,47.0198,47.0278,7200.0
2012-11-26 14:10:00,58.74,58.74,58.72,58.73,7600.0,47.0278,47.0278,47.0117,47.0198,7600.0
2012-11-26 14:15:00,58.72,58.74,58.72,58.73,2700.0,47.0117,47.0278,47.0117,47.0198,2700.0
2012-11-26 14:20:00,58.72,58.72,58.68,58.69,13200.0,47.0117,47.0117,46.9797,46.9877,13200.0
2012-11-26 14:25:00,58.69,58.71,58.67,58.69,5500.0,46.9877,47.0037,46.9717,46.9877,5500.0
2012-11-26 14:30:00,58.68,58.71,58.66,58.71,10900.0,46.9797,47.0037,46.9637,47.0037,10900.0
2012-11-26 14:35:00,58.69,58.71,58.68,58.7,14400.0,46.9877,47.0037,46.9797,46.9957,14400.0
2012-11-26 14:40:00,58.69,58.71,58.67,58.68,10600.0,46.9877,47.0037,46.9717,46.9797,10600.0
2012-11-26 14:45:00,58.68,58.71,58.67,58.71,9700.0,46.9797,47.0037,46.9717,47.0037,9700.0
2012-11-26 14:50:00,58.72,58.78,58.71,58.76,28600.0,47.0117,47.0598,47.0037,47.0438,28600.0
2012-11-26 14:55:00,58.75,58.75,58.72,58.74,6800.0,47.0358,47.0358,47.0117,47.0278,6800.0
2012-11-26 15:00:00,58.73,58.76,58.68,58.73,23000.0,47.0198,47.0438,46.9797,47.0198,23000.0
2012-11-26 15:05:00,58.74,58.75,58.72,58.74,11100.0,47.0278,47.0358,47.0117,47.0278,11100.0
2012-11-26 15:10:00,58.73,58.76,58.72,58.72,12500.0,47.0198,47.0438,47.0117,47.0117,12500.0
2012-11-26 15:15:00,58.72,58.73,58.7,58.71,14500.0,47.0117,47.0198,46.9957,47.0037,14500.0
2012-11-26 15:20:00,58.7,58.74,58.67,58.73,24800.0,46.9957,47.0278,46.9717,47.0198,24800.0
2012-11-26 15:25:00,58.73,58.74,58.7,58.71,24100.0,47.0198,47.0278,46.9957,47.0037,24100.0
2012-11-26 15:30:00,58.7,58.7,58.64,58.67,26000.0,46.9957,46.9957,46.9477,46.9717,26000.0
2012-11-26 15:35:00,58.67,58.69,58.64,58.68,28700.0,46.9717,46.9877,46.9477,46.9797,28700.0
2012-11-26 15:40:00,58.69,58.72,58.67,58.71,18500.0,46.9877,47.0117,46.9717,47.0037,18500.0
2012-11-26 15:45:00,58.71,58.74,58.69,58.71,25500.0,47.0037,47.0278,46.9877,47.0037,25500.0
2012-11-26 15:50:00,58.71,58.73,58.65,58.65,41800.0,47.0037,47.0198,46.9557,46.9557,41800.0
2012-11-26 15:55:00,58.64,58.8,58.64,58.79,111500.0,46.9477,47.0758,46.9477,47.0678,111500.0
2012-11-27 09:30:00,59.16,59.2,59.1,59.14,91700.0,47.364,47.396,47.316,47.348,91700.0
2012-11-27 09:35:00,59.15,59.2,59.12,59.17,23400.0,47.356,47.396,47.332,47.372,23400.0
2012-11-27 09:40:00,59.18,59.23,59.15,59.23,46800.0,47.38,47.4201,47.356,47.4201,46800.0
2012-11-27 09:45:00,59.23,59.29,59.21,59.29,87800.0,47.4201,47.4681,47.404,47.4681,87800.0
2012-11-27 09:50:00,59.29,59.3,59.26,59.26,13600.0,47.4681,47.4761,47.4441,47.4441,13600.0
2012-11-27 09:55:00,59.26,59.27,59.22,59.23,19000.0,47.4441,47.4521,47.412,47.4201,19000.0
2012-11-27 10:00:00,59.27,59.28,59.19,59.19,13600.0,47.4521,47.4601,47.388,47.388,13600.0
2012-11-27 10:05:00,59.18,59.2,59.16,59.18,20300.0,47.38,47.396,47.364,47.38,20300.0
2012-11-27 10:10:00,59.21,59.21,59.14,59.16,25900.0,47.404,47.404,47.348,47.364,25900.0
2012-11-27 10:15:00,59.15,59.16,59.1,59.12,34000.0,47.356,47.364,47.316,47.332,34000.0
2012-11-27 10:20:00,59.11,59.19,59.05,59.07,35000.0,47.324,47.388,47.2759,47.292,35000.0
2012-11-27 10:25:00,59.07,59.1,59.06,59.06,20700.0,47.292,47.316,47.284,47.284,20700.0
2012-11-27 10:30:00,59.05,59.07,59.02,59.07,15500.0,47.2759,47.292,47.2519,47.292,15500.0
2012-11-27 10:35:00,59.07,59.07,59.02,59.04,33200.0,47.292,47.292,47.2519,47.2679,33200.0
2012-11-27 10:40:00,59.03,59.06,59.0,59.04,55200.0,47.2599,47.284,47.2359,47.2679,55200.0
2012-11-27 10:45:00,59.03,59.13,59.01,59.1,29200.0,47.2599,47.34,47.2439,47.316,29200.0
2012-11-27 10:50:00,59.1,59.18,59.08,59.18,77800.0,47.316,47.38,47.3,47.38,77800.0
2012-11-27 10:55:00,59.16,59.18,59.12,59.12,20000.0,47.364,47.38,47.332,47.332,20000.0
2012-11-27 11:00:00,59.13,59.18,59.13,59.17,21500.0,47.34,47.38,47.34,47.372,21500.0
2012-11-27 11:05:00,59.15,59.17,59.15,59.17,2000.0,47.356,47.372,47.356,47.372,2000.0
2012-11-27 11:10:00,59.16,59.18,59.15,59.16,5000.0,47.364,47.38,47.356,47.364,5000.0
2012-11-27 11:15:00,59.15,59.16,59.1,59.12,14500.0,47.356,47.364,47.316,47.332,14500.0
2012-11-27 11:20:00,59.12,59.15,59.12,59.12,4200.0,47.332,47.356,47.332,47.332,4200.0
2012-11-27 11:25:00,59.12,59.13,59.09,59.12,18400.0,47.332,47.34,47.308,47.332,18400.0
2012-11-27 11:30:00,59.12,59.12,59.09,59.11,5700.0,47.332,47.332,47.308,47.324,5700.0
2012-11-27 11:35:00,59.12,59.22,59.12,59.2,44000.0,47.332,47.412,47.332,47.396,44000.0
2012-11-27 11:40:00,59.2,59.23,59.18,59.21,11000.0,47.396,47.4201,47.38,47.404,11000.0
2012-11-27 11:45:00,59.21,59.22,59.17,59.18,10300.0,47.404,47.412,47.372,47.38,10300.0
2012-11-27 11:50:00,59.17,59.27,59.17,59.22,18700.0,47.372,47.4521,47.372,47.412,18700.0
2012-11-27 11:55:00,59.24,59.26,59.22,59.24,19400.0,47.4281,47.4441,47.412,47.4281,19400.0
2012-11-27 12:00:00,59.26,59.29,59.24,59.26,13800.0,47.4441,47.4681,47.4281,47.4441,13800.0
2012-11-27 12:05:00,59.26,59.26,59.23,59.25,2000.0,47.4441,47.4441,47.4201,47.4361,2000.0
2012-11-27 12:10:00,59.26,59.26,59.21,59.21,6100.0,47.4441,47.4441,47.404,47.404,6100.0
2012-11-27 12:15:00,59.22,59.24,59.2,59.2,3900.0,47.412,47.4281,47.396,47.396,3900.0
2012-11-27 12:20:00,59.23,59.25,59.23,59.25,3600.0,47.4201,47.4361,47.4201,47.4361,3600.0
2012-11-27 12:25:00,59.25,59.26,59.23,59.25,10800.0,47.4361,47.4441,47.4201,47.4361,10800.0
2012-11-27 12:30:00,59.23,59.23,59.16,59.16,1600.0,47.4201,47.4201,47.364,47.364,1600.0
2012-11-27 12:35:00,59.2,59.24,59.2,59.24,2100.0,47.396,47.4281,47.396,47.4281,2100.0
2012-11-27 12:40:00,59.24,59.28,59.24,59.28,7700.0,47.4281,47.4601,47.4281,47.4601,7700.0
2012-11-27 12:45:00,59.28,59.29,59.27,59.28,1600.0,47.4601,47.4681,47.4521,47.4601,1600.0
2012-11-27 12:50:00,59.28,59.28,59.25,59.25,1400.0,47.4601,47.4601,47.4361,47.4361,1400.0
2012-11-27 12:55:00,59.26,59.27,59.25,59.27,3000.0,47.4441,47.4521,47.4361,47.4521,3000.0
2012-11-27 13:00:00,59.24,59.24,59.17,59.19,2500.0,47.4281,47.4281,47.372,47.388,2500.0
2012-11-27 13:05:00,59.2,59.2,59.14,59.15,31800.0,47.396,47.396,47.348,47.356,31800.0
2012-11-27 13:10:00,59.15,59.17,59.12,59.12,32000.0,47.356,47.372,47.332,47.332,32000.0
2012-11-27 13:15:00,59.14,59.17,59.11,59.12,68400.0,47.348,47.372,47.324,47.332,68400.0
2012-11-27 13:20:00,59.13,59.13,59.07,59.13,48200.0,47.34,47.34,47.292,47.34,48200.0
2012-11-27 13:25:00,59.11,59.15,59.09,59.13,63600.0,47.324,47.356,47.308,47.34,63600.0
2012-11-27 13:30:00,59.14,59.19,59.11,59.19,22000.0,47.348,47.388,47.324,47.388,22000.0
2012-11-27 13:35:00,59.17,59.21,59.14,59.14,21900.0,47.372,47.404,47.348,47.348,21900.0
2012-11-27 13:40:00,59.13,59.2,59.12,59.2,7100.0,47.34,47.396,47.332,47.396,7100.0
2012-11-27 13:45:00,59.18,59.19,59.14,59.17,3300.0,47.38,47.388,47.348,47.372,3300.0
2012-11-27 13:50:00,59.15,59.21,59.14,59.18,10000.0,47.356,47.404,47.348,47.38,10000.0
2012-11-27 13:55:00,59.18,59.23,59.18,59.21,29800.0,47.38,47.4201,47.38,47.404,29800.0
2012-11-27 14:00:00,59.18,59.24,59.16,59.18,10400.0,47.38,47.4281,47.364,47.38,10400.0
2012-11-27 14:05:00,59.2,59.2,59.18,59.18,1200.0,47.396,47.396,47.38,47.38,1200.0
2012-11-27 14:10:00,59.2,59.24,59.18,59.22,9100.0,47.396,47.4281,47.38,47.412,9100.0
2012-11-27 14:15:00,59.21,59.24,59.21,59.22,2500.0,47.404,47.4281,47.404,47.412,2500.0
2012-11-27 14:20:00,59.23,59.23,59.1,59.12,8600.0,47.4201,47.4201,47.316,47.332,8600.0
2012-11-27 14:25:00,59.12,59.12,59.03,59.04,6200.0,47.332,47.332,47.2599,47.2679,6200.0
2012-11-27 14:30:00,59.05,59.11,59.02,59.04,7400.0,47.2759,47.324,47.2519,47.2679,7400.0
2012-11-27 14:35:00,59.0,59.03,59.0,59.03,5300.0,47.2359,47.2599,47.2359,47.2599,5300.0
2012-11-27 14:40:00,59.03,59.06,58.99,58.99,8600.0,47.2599,47.284,47.2279,47.2279,8600.0
2012-11-27 14:45:00,59.0,59.02,58.97,59.02,12600.0,47.2359,47.2519,47.2119,47.2519,12600.0
2012-11-27 14:50:00,59.01,59.04,58.99,58.99,6200.0,47.2439,47.2679,47.2279,47.2279,6200.0
2012-11-27 14:55:00,58.99,59.06,58.99,59.02,18700.0,47.2279,47.284,47.2279,47.2519,18700.0
2012-11-27 15:00:00,59.03,59.08,59.0,59.02,16100.0,47.2599,47.3,47.2359,47.2519,16100.0
2012-11-27 15:05:00,59.0,59.07,58.99,59.07,4400.0,47.2359,47.292,47.2279,47.292,4400.0
2012-11-27 15:10:00,59.07,59.09,59.04,59.05,13600.0,47.292,47.308,47.2679,47.2759,13600.0
2012-11-27 15:15:00,59.06,59.07,59.0,59.01,19700.0,47.284,47.292,47.2359,47.2439,19700.0
2012-11-27 15:20:00,59.0,59.05,58.98,59.04,29700.0,47.2359,47.2759,47.2199,47.2679,29700.0
2012-11-27 15:25:00,59.04,59.04,59.0,59.03,18600.0,47.2679,47.2679,47.2359,47.2599,18600.0
2012-11-27 15:30:00,59.04,59.06,58.95,58.97,24100.0,47.2679,47.284,47.1959,47.2119,24100.0
2012-11-27 15:35:00,58.97,58.97,58.9,58.93,12600.0,47.2119,47.2119,47.1559,47.1799,12600.0
2012-11-27 15:40:00,58.92,58.95,58.89,58.94,13200.0,47.1719,47.1959,47.1478,47.1879,13200.0
2012-11-27 15:45:00,58.95,59.03,58.91,58.96,39200.0,47.1959,47.2599,47.1639,47.2039,39200.0
2012-11-27 15:50:00,58.94,58.96,58.9,58.91,26700.0,47.1879,47.2039,47.1559,47.1639,26700.0
2012-11-27 15:55:00,58.9,58.91,58.77,58.83,47100.0,47.1559,47.1639,47.0518,47.0998,47100.0
2012-11-28 09:30:00,58.67,58.67,58.47,58.49,47700.0,46.9717,46.9717,46.8116,46.8276,47700.0
2012-11-28 09:35:00,58.49,58.54,58.48,58.51,10400.0,46.8276,46.8676,46.8196,46.8436,10400.0
2012-11-28 09:40:00,58.5,58.53,58.47,58.49,8100.0,46.8356,46.8596,46.8116,46.8276,8100.0
2012-11-28 09:45:00,58.5,58.5,58.44,58.47,30700.0,46.8356,46.8356,46.7876,46.8116,30700.0
2012-11-28 09:50:00,58.46,58.49,58.45,58.49,11300.0,46.8036,46.8276,46.7956,46.8276,11300.0
2012-11-28 09:55:00,58.51,58.53,58.47,58.52,15800.0,46.8436,46.8596,46.8116,46.8516,15800.0
2012-11-28 10:00:00,58.49,58.5,58.34,58.36,40300.0,46.8276,46.8356,46.7075,46.7235,40300.0
2012-11-28 10:05:00,58.35,58.38,58.33,58.34,11600.0,46.7155,46.7395,46.6995,46.7075,11600.0
2012-11-28 10:10:00,58.34,58.41,58.34,58.4,23300.0,46.7075,46.7636,46.7075,46.7555,23300.0
2012-11-28 10:15:00,58.41,58.44,58.41,58.43,10700.0,46.7636,46.7876,46.7636,46.7796,10700.0
2012-11-28 10:20:00,58.43,58.6,58.42,58.59,28600.0,46.7796,46.9157,46.7716,46.9077,28600.0
2012-11-28 10:25:00,58.59,58.6,58.56,58.6,9600.0,46.9077,46.9157,46.8836,46.9157,9600.0
2012-11-28 10:30:00,58.57,58.65,58.57,58.62,7100.0,46.8917,46.9557,46.8917,46.9317,7100.0
2012-11-28 10:35:00,58.63,58.88,58.61,58.86,43300.0,46.9397,47.1398,46.9237,47.1238,43300.0
2012-11-28 10:40:00,58.87,58.9,58.86,58.87,31600.0,47.1318,47.1559,47.1238,47.1318,31600.0
2012-11-28 10:45:00,58.86,58.94,58.86,58.9,16500.0,47.1238,47.1879,47.1238,47.1559,16500.0
2012-11-28 10:50:00,58.89,58.89,58.85,58.87,3000.0,47.1478,47.1478,47.1158,47.1318,3000.0
2012-11-28 10:55:00,58.88,58.9,58.85,58.87,5400.0,47.1398,47.1559,47.1158,47.1318,5400.0
2012-11-28 11:00:00,58.87,58.93,58.86,58.88,18800.0,47.1318,47.1799,47.1238,47.1398,18800.0
2012-11-28 11:05:00,58.88,58.9,58.87,58.89,5100.0,47.1398,47.1559,47.1318,47.1478,5100.0
2012-11-28 11:10:00,58.89,58.95,58.89,58.92,4500.0,47.1478,47.1959,47.1478,47.1719,4500.0
2012-11-28 11:15:00,58.93,59.02,58.93,59.01,18600.0,47.1799,47.2519,47.1799,47.2439,18600.0
2012-11-28 11:20:00,59.01,59.04,58.98,58.98,25900.0,47.2439,47.2679,47.2199,47.2199,25900.0
2012-11-28 11:25:00,58.96,59.0,58.96,58.98,6400.0,47.2039,47.2359,47.2039,47.2199,6400.0
2012-11-28 11:30:00,58.99,58.99,58.9,58.91,4400.0,47.2279,47.2279,47.1559,47.1639,4400.0
2012-11-28 11:35:00,58.94,58.96,58.91,58.96,2900.0,47.1879,47.2039,47.1639,47.2039,2900.0
2012-11-28 11:40:00,58.94,58.95,58.92,58.95,2600.0,47.1879,47.1959,47.1719,47.1959,2600.0
2012-11-28 11:45:00,58.94,58.96,58.94,58.96,2800.0,47.1879,47.2039,47.1879,47.2039,2800.0
2012-11-28 11:50:00,58.96,58.96,58.92,58.92,5200.0,47.2039,47.2039,47.1719,47.1719,5200.0
2012-11-28 11:55:00,58.93,58.97,58.93,58.93,6500.0,47.1799,47.2119,47.1799,47.1799,6500.0
2012-11-28 12:00:00,58.92,58.94,58.87,58.87,11500.0,47.1719,47.1879,47.1318,47.1318,11500.0
2012-11-28 12:05:00,58.87,58.91,58.84,58.91,8000.0,47.1318,47.1639,47.1078,47.1639,8000.0
2012-11-28 12:10:00,58.89,59.0,58.86,58.97,12800.0,47.1478,47.2359,47.1238,47.2119,12800.0
2012-11-28 12:15:00,58.96,59.12,58.96,59.06,8500.0,47.2039,47.332,47.2039,47.284,8500.0
2012-11-28 12:20:00,59.07,59.08,59.05,59.08,2900.0,47.292,47.3,47.2759,47.3,2900.0
2012-11-28 12:25:00,59.11,59.11,59.03,59.09,29700.0,47.324,47.324,47.2599,47.308,29700.0
2012-11-28 12:30:00,59.07,59.12,59.07,59.1,6300.0,47.292,47.332,47.292,47.316,6300.0
2012-11-28 12:35:00,59.13,59.16,59.11,59.16,2100.0,47.34,47.364,47.324,47.364,2100.0
2012-11-28 12:40:00,59.14,59.14,59.12,59.12,6200.0,47.348,47.348,47.332,47.332,6200.0
2012-11-28 12:45:00,59.12,59.14,59.06,59.07,28800.0,47.332,47.348,47.284,47.292,28800.0
2012-11-28 12:50:00,59.06,59.09,59.06,59.08,11800.0,47.284,47.308,47.284,47.3,11800.0
2012-11-28 12:55:00,59.08,59.13,59.08,59.13,6800.0,47.3,47.34,47.3,47.34,6800.0
2012-11-28 13:00:00,59.13,59.2,59.12,59.14,64800.0,47.34,47.396,47.332,47.348,64800.0
2012-11-28 13:05:00,59.14,59.15,59.1,59.1,7000.0,47.348,47.356,47.316,47.316,7000.0
2012-11-28 13:10:00,59.11,59.17,59.1,59.14,7900.0,47.324,47.372,47.316,47.348,7900.0
2012-11-28 13:15:00,59.14,59.15,59.14,59.14,4100.0,47.348,47.356,47.348,47.348,4100.0
2012-11-28 13:20:00,59.12,59.13,59.11,59.12,5200.0,47.332,47.34,47.324,47.332,5200.0
2012-11-28 13:25:00,59.13,59.18,59.13,59.18,5700.0,47.34,47.38,47.34,47.38,5700.0
2012-11-28 13:30:00,59.18,59.2,59.14,59.15,8900.0,47.38,47.396,47.348,47.356,8900.0
2012-11-28 13:35:00,59.16,59.21,59.16,59.17,4800.0,47.364,47.404,47.364,47.372,4800.0
2012-11-28 13:40:00,59.17,59.2,59.16,59.19,7500.0,47.372,47.396,47.364,47.388,7500.0
2012-11-28 13:45:00,59.17,59.17,59.16,59.16,1100.0,47.372,47.372,47.364,47.364,1100.0
2012-11-28 13:50:00,59.16,59.16,59.14,59.15,3700.0,47.364,47.364,47.348,47.356,3700.0
2012-11-28 13:55:00,59.17,59.17,59.12,59.15,5500.0,47.372,47.372,47.332,47.356,5500.0
2012-11-28 14:00:00,59.14,59.15,59.11,59.13,2800.0,47.348,47.356,47.324,47.34,2800.0
2012-11-28 14:05:00,59.11,59.15,59.1,59.15,2600.0,47.324,47.356,47.316,47.356,2600.0
2012-11-28 14:10:00,59.14,59.14,59.12,59.12,3300.0,47.348,47.348,47.332,47.332,3300.0
2012-11-28 14:15:00,59.12,59.14,59.11,59.13,2700.0,47.332,47.348,47.324,47.34,2700.0
2012-11-28 14:20:00,59.11,59.12,59.09,59.09,4900.0,47.324,47.332,47.308,47.308,4900.0
2012-11-28 14:25:00,59.1,59.1,59.07,59.08,9200.0,47.316,47.316,47.292,47.3,9200.0
2012-11-28 14:30:00,59.08,59.16,59.08,59.15,17500.0,47.3,47.364,47.3,47.356,17500.0
2012-11-28 14:35:00,59.15,59.19,59.14,59.16,40700.0,47.356,47.388,47.348,47.364,40700.0
2012-11-28 14:40:00,59.16,59.23,59.16,59.21,33600.0,47.364,47.4201,47.364,47.404,33600.0
2012-11-28 14:45:00,59.2,59.2,59.16,59.16,3400.0,47.396,47.396,47.364,47.364,3400.0
2012-11-28 14:50:00,59.15,59.18,59.15,59.18,24200.0,47.356,47.38,47.356,47.38,24200.0
2012-11-28 14:55:00,59.17,59.2,59.17,59.2,11300.0,47.372,47.396,47.372,47.396,11300.0
2012-11-28 15:00:00,59.2,59.23,59.2,59.2,30000.0,47.396,47.4201,47.396,47.396,30000.0
2012-11-28 15:05:00,59.18,59.23,59.18,59.23,17300.0,47.38,47.4201,47.38,47.4201,17300.0
2012-11-28 15:10:00,59.22,59.22,59.18,59.18,13700.0,47.412,47.412,47.38,47.38,13700.0
2012-11-28 15:15:00,59.19,59.2,59.16,59.17,7800.0,47.388,47.396,47.364,47.372,7800.0
2012-11-28 15:20:00,59.18,59.18,59.16,59.17,2600.0,47.38,47.38,47.364,47.372,2600.0
2012-11-28 15:25:00,59.18,59.25,59.18,59.25,4000.0,47.38,47.4361,47.38,47.4361,4000.0
2012-11-28 15:30:00,59.25,59.29,59.25,59.29,23300.0,47.4361,47.4681,47.4361,47.4681,23300.0
2012-11-28 15:35:00,59.29,59.29,59.27,59.29,21800.0,47.4681,47.4681,47.4521,47.4681,21800.0
2012-11-28 15:40:00,59.29,59.32,59.26,59.32,17400.0,47.4681,47.4921,47.4441,47.4921,17400.0
2012-11-28 15:45:00,59.33,59.35,59.31,59.33,20000.0,47.5001,47.5161,47.4841,47.5001,20000.0
2012-11-28 15:50:00,59.33,59.39,59.33,59.37,41500.0,47.5001,47.5482,47.5001,47.5321,41500.0
2012-11-28 15:55:00,59.38,59.48,59.35,59.36,73400.0,47.5401,47.6202,47.5161,47.5241,73400.0
2012-11-29 09:30:00,59.87,59.87,59.72,59.83,40100.0,47.9324,47.9324,47.8124,47.9004,40100.0
2012-11-29 09:35:00,59.83,59.87,59.79,59.81,34900.0,47.9004,47.9324,47.8684,47.8844,34900.0
2012-11-29 09:40:00,59.83,59.92,59.81,59.9,32700.0,47.9004,47.9725,47.8844,47.9565,32700.0
2012-11-29 09:45:00,59.9,59.9,59.78,59.79,39100.0,47.9565,47.9565,47.8604,47.8684,39100.0
2012-11-29 09:50:00,59.8,59.8,59.77,59.79,18300.0,47.8764,47.8764,47.8524,47.8684,18300.0
2012-11-29 09:55:00,59.79,59.85,59.79,59.85,31000.0,47.8684,47.9164,47.8684,47.9164,31000.0
2012-11-29 10:00:00,59.89,59.92,59.83,59.83,61300.0,47.9485,47.9725,47.9004,47.9004,61300.0
2012-11-29 10:05:00,59.82,59.82,59.73,59.74,33100.0,47.8924,47.8924,47.8204,47.8284,33100.0
2012-11-29 10:10:00,59.73,59.75,59.65,59.71,25300.0,47.8204,47.8364,47.7563,47.8043,25300.0
2012-11-29 10:15:00,59.7,59.72,59.66,59.7,20100.0,47.7963,47.8124,47.7643,47.7963,20100.0
2012-11-29 10:20:00,59.7,59.72,59.67,59.69,10300.0,47.7963,47.8124,47.7723,47.7883,10300.0
2012-11-29 10:25:00,59.7,59.76,59.69,59.71,13300.0,47.7963,47.8444,47.7883,47.8043,13300.0
2012-11-29 10:30:00,59.72,59.72,59.67,59.7,12300.0,47.8124,47.8124,47.7723,47.7963,12300.0
2012-11-29 10:35:00,59.7,59.7,59.66,59.69,8100.0,47.7963,47.7963,47.7643,47.7883,8100.0
2012-11-29 10:40:00,59.68,59.78,59.68,59.76,48600.0,47.7803,47.8604,47.7803,47.8444,48600.0
2012-11-29 10:45:00,59.78,59.79,59.75,59.79,24100.0,47.8604,47.8684,47.8364,47.8684,24100.0
2012-11-29 10:50:00,59.8,59.85,59.8,59.83,37100.0,47.8764,47.9164,47.8764,47.9004,37100.0
2012-11-29 10:55:00,59.83,59.83,59.8,59.8,10900.0,47.9004,47.9004,47.8764,47.8764,10900.0
2012-11-29 11:00:00,59.8,59.83,59.8,59.82,10600.0,47.8764,47.9004,47.8764,47.8924,10600.0
2012-11-29 11:05:00,59.84,59.84,59.82,59.82,11700.0,47.9084,47.9084,47.8924,47.8924,11700.0
2012-11-29 11:10:00,59.83,59.87,59.83,59.85,22500.0,47.9004,47.9324,47.9004,47.9164,22500.0
2012-11-29 11:15:00,59.87,59.87,59.84,59.84,5000.0,47.9324,47.9324,47.9084,47.9084,5000.0
2012-11-29 11:20:00,59.84,59.85,59.79,59.79,3200.0,47.9084,47.9164,47.8684,47.8684,3200.0
2012-11-29 11:25:00,59.81,59.82,59.76,59.82,13800.0,47.8844,47.8924,47.8444,47.8924,13800.0
2012-11-29 11:30:00,59.81,59.82,59.78,59.82,4800.0,47.8844,47.8924,47.8604,47.8924,4800.0
2012-11-29 11:35:00,59.81,59.85,59.8,59.82,8700.0,47.8844,47.9164,47.8764,47.8924,8700.0
2012-11-29 11:40:00,59.82,59.82,59.52,59.56,71100.0,47.8924,47.8924,47.6522,47.6843,71100.0
2012-11-29 11:45:00,59.58,59.63,59.56,59.6,8600.0,47.7003,47.7403,47.6843,47.7163,8600.0
2012-11-29 11:50:00,59.65,59.7,59.61,59.64,23000.0,47.7563,47.7963,47.7243,47.7483,23000.0
2012-11-29 11:55:00,59.67,59.67,59.58,59.63,10600.0,47.7723,47.7723,47.7003,47.7403,10600.0
2012-11-29 12:00:00,59.63,59.64,59.59,59.62,3000.0,47.7403,47.7483,47.7083,47.7323,3000.0
2012-11-29 12:05:00,59.61,59.63,59.58,59.63,2200.0,47.7243,47.7403,47.7003,47.7403,2200.0
2012-11-29 12:10:00,59.62,59.7,59.62,59.67,25400.0,47.7323,47.7963,47.7323,47.7723,25400.0
2012-11-29 12:15:00,59.68,59.72,59.67,59.72,7900.0,47.7803,47.8124,47.7723,47.8124,7900.0
2012-11-29 12:20:00,59.7,59.76,59.7,59.76,6700.0,47.7963,47.8444,47.7963,47.8444,6700.0
2012-11-29 12:25:00,59.73,59.73,59.7,59.71,1700.0,47.8204,47.8204,47.7963,47.8043,1700.0
2012-11-29 12:30:00,59.71,59.75,59.71,59.73,15100.0,47.8043,47.8364,47.8043,47.8204,15100.0
2012-11-29 12:35:00,59.73,59.73,59.72,59.73,5400.0,47.8204,47.8204,47.8124,47.8204,5400.0
2012-11-29 12:40:00,59.71,59.74,59.71,59.71,7600.0,47.8043,47.8284,47.8043,47.8043,7600.0
2012-11-29 12:45:00,59.72,59.72,59.7,59.71,4700.0,47.8124,47.8124,47.7963,47.8043,4700.0
2012-11-29 12:50:00,59.74,59.75,59.71,59.71,18800.0,47.8284,47.8364,47.8043,47.8043,18800.0
2012-11-29 12:55:00,59.71,59.72,59.69,59.72,4200.0,47.8043,47.8124,47.7883,47.8124,4200.0
2012-11-29 13:00:00,59.72,59.75,59.72,59.75,5100.0,47.8124,47.8364,47.8124,47.8364,5100.0
2012-11-29 13:05:00,59.75,59.77,59.73,59.73,5500.0,47.8364,47.8524,47.8204,47.8204,5500.0
2012-11-29 13:10:00,59.73,59.74,59.7,59.7,15300.0,47.8204,47.8284,47.7963,47.7963,15300.0
2012-11-29 13:15:00,59.7,59.73,59.7,59.73,900.0,47.7963,47.8204,47.7963,47.8204,900.0
2012-11-29 13:20:00,59.73,59.78,59.73,59.73,27100.0,47.8204,47.8604,47.8204,47.8204,27100.0
2012-11-29 13:25:00,59.75,59.76,59.75,59.76,4100.0,47.8364,47.8444,47.8364,47.8444,4100.0
2012-11-29 13:30:00,59.77,59.84,59.77,59.82,6400.0,47.8524,47.9084,47.8524,47.8924,6400.0
2012-11-29 13:35:00,59.82,59.87,59.82,59.87,7100.0,47.8924,47.9324,47.8924,47.9324,7100.0
2012-11-29 13:40:00,59.87,59.87,59.85,59.86,4900.0,47.9324,47.9324,47.9164,47.9244,4900.0
2012-11-29 13:45:00,59.86,59.89,59.83,59.87,18700.0,47.9244,47.9485,47.9004,47.9324,18700.0
2012-11-29 13:50:00,59.86,59.89,59.86,59.89,1800.0,47.9244,47.9485,47.9244,47.9485,1800.0
2012-11-29 13:55:00,59.9,59.93,59.88,59.88,7200.0,47.9565,47.9805,47.9405,47.9405,7200.0
2012-11-29 14:00:00,59.88,59.89,59.87,59.89,6000.0,47.9405,47.9485,47.9324,47.9485,6000.0
2012-11-29 14:05:00,59.89,59.89,59.85,59.87,3000.0,47.9485,47.9485,47.9164,47.9324,3000.0
2012-11-29 14:10:00,59.87,59.88,59.85,59.88,5600.0,47.9324,47.9405,47.9164,47.9405,5600.0
2012-11-29 14:15:00,59.89,59.89,59.87,59.87,3300.0,47.9485,47.9485,47.9324,47.9324,3300.0
2012-11-29 14:20:00,59.89,59.89,59.87,59.87,1400.0,47.9485,47.9485,47.9324,47.9324,1400.0
2012-11-29 14:25:00,59.87,59.91,59.86,59.88,5300.0,47.9324,47.9645,47.9244,47.9405,5300.0
2012-11-29 14:30:00,59.88,59.89,59.86,59.89,8600.0,47.9405,47.9485,47.9244,47.9485,8600.0
2012-11-29 14:35:00,59.89,59.9,59.86,59.87,5800.0,47.9485,47.9565,47.9244,47.9324,5800.0
2012-11-29 14:40:00,59.86,59.94,59.86,59.87,38500.0,47.9244,47.9885,47.9244,47.9324,38500.0
2012-11-29 14:45:00,59.88,59.9,59.87,59.9,14400.0,47.9405,47.9565,47.9324,47.9565,14400.0
2012-11-29 14:50:00,59.89,59.89,59.86,59.87,3600.0,47.9485,47.9485,47.9244,47.9324,3600.0
2012-11-29 14:55:00,59.88,59.88,59.86,59.87,3200.0,47.9405,47.9405,47.9244,47.9324,3200.0
2012-11-29 15:00:00,59.87,59.89,59.87,59.88,9400.0,47.9324,47.9485,47.9324,47.9405,9400.0
2012-11-29 15:05:00,59.87,59.87,59.83,59.85,2300.0,47.9324,47.9324,47.9004,47.9164,2300.0
2012-11-29 15:10:00,59.83,59.83,59.75,59.76,9000.0,47.9004,47.9004,47.8364,47.8444,9000.0
2012-11-29 15:15:00,59.77,59.78,59.76,59.76,6900.0,47.8524,47.8604,47.8444,47.8444,6900.0
2012-11-29 15:20:00,59.76,59.78,59.7,59.72,8300.0,47.8444,47.8604,47.7963,47.8124,8300.0
2012-11-29 15:25:00,59.75,59.75,59.71,59.75,6200.0,47.8364,47.8364,47.8043,47.8364,6200.0
2012-11-29 15:30:00,59.76,59.78,59.73,59.77,5600.0,47.8444,47.8604,47.8204,47.8524,5600.0
2012-11-29 15:35:00,59.76,59.78,59.71,59.76,9900.0,47.8444,47.8604,47.8043,47.8444,9900.0
2012-11-29 15:40:00,59.75,59.8,59.75,59.8,28200.0,47.8364,47.8764,47.8364,47.8764,28200.0
2012-11-29 15:45:00,59.8,59.8,59.77,59.79,19400.0,47.8764,47.8764,47.8524,47.8684,19400.0
2012-11-29 15:50:00,59.8,59.8,59.72,59.75,23000.0,47.8764,47.8764,47.8124,47.8364,23000.0
2012-11-29 15:55:00,59.74,59.8,59.69,59.72,154800.0,47.8284,47.8764,47.7883,47.8124,154800.0
2012-11-30 09:30:00,59.81,59.82,59.71,59.8,68500.0,47.8844,47.8924,47.8043,47.8764,68500.0
2012-11-30 09:35:00,59.78,59.8,59.68,59.79,113400.0,47.8604,47.8764,47.7803,47.8684,113400.0
2012-11-30 09:40:00,59.79,59.83,59.76,59.77,53900.0,47.8684,47.9004,47.8444,47.8524,53900.0
2012-11-30 09:45:00,59.77,59.77,59.7,59.72,5300.0,47.8524,47.8524,47.7963,47.8124,5300.0
2012-11-30 09:50:00,59.72,59.78,59.71,59.78,8600.0,47.8124,47.8604,47.8043,47.8604,8600.0
2012-11-30 09:55:00,59.79,59.84,59.77,59.79,7300.0,47.8684,47.9084,47.8524,47.8684,7300.0
2012-11-30 10:00:00,59.78,59.86,59.78,59.79,14600.0,47.8604,47.9244,47.8604,47.8684,14600.0
2012-11-30 10:05:00,59.79,59.81,59.75,59.75,24600.0,47.8684,47.8844,47.8364,47.8364,24600.0
2012-11-30 10:10:00,59.74,59.76,59.71,59.76,25000.0,47.8284,47.8444,47.8043,47.8444,25000.0
2012-11-30 10:15:00,59.76,59.77,59.74,59.76,17400.0,47.8444,47.8524,47.8284,47.8444,17400.0
2012-11-30 10:20:00,59.76,59.79,59.75,59.78,21600.0,47.8444,47.8684,47.8364,47.8604,21600.0
2012-11-30 10:25:00,59.78,59.79,59.74,59.75,4700.0,47.8604,47.8684,47.8284,47.8364,4700.0
2012-11-30 10:30:00,59.75,59.77,59.74,59.76,8000.0,47.8364,47.8524,47.8284,47.8444,8000.0
2012-11-30 10:35:00,59.76,59.76,59.73,59.73,10000.0,47.8444,47.8444,47.8204,47.8204,10000.0
2012-11-30 10:40:00,59.73,59.76,59.73,59.75,11000.0,47.8204,47.8444,47.8204,47.8364,11000.0
2012-11-30 10:45:00,59.74,59.78,59.73,59.73,19400.0,47.8284,47.8604,47.8204,47.8204,19400.0
2012-11-30 10:50:00,59.72,59.72,59.68,59.7,6700.0,47.8124,47.8124,47.7803,47.7963,6700.0
2012-11-30 10:55:00,59.71,59.77,59.7,59.77,11400.0,47.8043,47.8524,47.7963,47.8524,11400.0
2012-11-30 11:00:00,59.79,59.8,59.78,59.8,4900.0,47.8684,47.8764,47.8604,47.8764,4900.0
2012-11-30 11:05:00,59.82,59.82,59.74,59.74,5900.0,47.8924,47.8924,47.8284,47.8284,5900.0
2012-11-30 11:10:00,59.77,59.78,59.74,59.74,5500.0,47.8524,47.8604,47.8284,47.8284,5500.0
2012-11-30 11:15:00,59.73,59.74,59.7,59.7,10600.0,47.8204,47.8284,47.7963,47.7963,10600.0
2012-11-30 11:20:00,59.69,59.72,59.67,59.7,22400.0,47.7883,47.8124,47.7723,47.7963,22400.0
2012-11-30 11:25:00,59.7,59.7,59.67,59.67,30600.0,47.7963,47.7963,47.7723,47.7723,30600.0
2012-11-30 11:30:00,59.66,59.67,59.61,59.61,18800.0,47.7643,47.7723,47.7243,47.7243,18800.0
2012-11-30 11:35:00,59.61,59.64,59.59,59.62,34000.0,47.7243,47.7483,47.7083,47.7323,34000.0
2012-11-30 11:40:00,59.62,59.67,59.6,59.67,17900.0,47.7323,47.7723,47.7163,47.7723,17900.0
2012-11-30 11:45:00,59.67,59.69,59.67,59.68,6000.0,47.7723,47.7883,47.7723,47.7803,6000.0
2012-11-30 11:50:00,59.67,59.7,59.65,59.69,5600.0,47.7723,47.7963,47.7563,47.7883,5600.0
2012-11-30 11:55:00,59.71,59.72,59.66,59.66,6900.0,47.8043,47.8124,47.7643,47.7643,6900.0
2012-11-30 12:00:00,59.66,59.67,59.64,59.66,10500.0,47.7643,47.7723,47.7483,47.7643,10500.0
2012-11-30 12:05:00,59.66,59.67,59.66,59.67,2300.0,47.7643,47.7723,47.7643,47.7723,2300.0
2012-11-30 12:10:00,59.67,59.69,59.67,59.69,2100.0,47.7723,47.7883,47.7723,47.7883,2100.0
2012-11-30 12:15:00,59.69,59.71,59.67,59.67,7800.0,47.7883,47.8043,47.7723,47.7723,7800.0
2012-11-30 12:20:00,59.68,59.72,59.68,59.72,4300.0,47.7803,47.8124,47.7803,47.8124,4300.0
2012-11-30 12:25:00,59.72,59.73,59.7,59.7,7200.0,47.8124,47.8204,47.7963,47.7963,7200.0
2012-11-30 12:30:00,59.71,59.74,59.71,59.72,2100.0,47.8043,47.8284,47.8043,47.8124,2100.0
2012-11-30 12:35:00,59.72,59.77,59.72,59.74,6400.0,47.8124,47.8524,47.8124,47.8284,6400.0
2012-11-30 12:40:00,59.74,59.74,59.71,59.72,1300.0,47.8284,47.8284,47.8043,47.8124,1300.0
2012-11-30 12:45:00,59.72,59.72,59.66,59.69,9000.0,47.8124,47.8124,47.7643,47.7883,9000.0
2012-11-30 12:50:00,59.68,59.68,59.64,59.67,14600.0,47.7803,47.7803,47.7483,47.7723,14600.0
2012-11-30 12:55:00,59.67,59.69,59.66,59.69,2200.0,47.7723,47.7883,47.7643,47.7883,2200.0
2012-11-30 13:00:00,59.71,59.74,59.71,59.73,5900.0,47.8043,47.8284,47.8043,47.8204,5900.0
2012-11-30 13:05:00,59.72,59.73,59.72,59.73,1300.0,47.8124,47.8204,47.8124,47.8204,1300.0
2012-11-30 13:10:00,59.72,59.72,59.7,59.7,4800.0,47.8124,47.8124,47.7963,47.7963,4800.0
2012-11-30 13:15:00,59.7,59.7,59.69,59.69,300.0,47.7963,47.7963,47.7883,47.7883,300.0
2012-11-30 13:20:00,59.68,59.76,59.68,59.76,7000.0,47.7803,47.8444,47.7803,47.8444,7000.0
2012-11-30 13:25:00,59.75,59.77,59.74,59.74,4300.0,47.8364,47.8524,47.8284,47.8284,4300.0
2012-11-30 13:30:00,59.74,59.75,59.74,59.75,1300.0,47.8284,47.8364,47.8284,47.8364,1300.0
2012-11-30 13:35:00,59.73,59.73,59.71,59.73,3600.0,47.8204,47.8204,47.8043,47.8204,3600.0
2012-11-30 13:40:00,59.72,59.72,59.7,59.7,1500.0,47.8124,47.8124,47.7963,47.7963,1500.0
2012-11-30 13:45:00,59.71,59.74,59.71,59.74,4500.0,47.8043,47.8284,47.8043,47.8284,4500.0
2012-11-30 13:50:00,59.74,59.74,59.72,59.72,700.0,47.8284,47.8284,47.8124,47.8124,700.0
2012-11-30 13:55:00,59.73,59.77,59.73,59.75,18800.0,47.8204,47.8524,47.8204,47.8364,18800.0
2012-11-30 14:00:00,59.76,59.78,59.75,59.78,4100.0,47.8444,47.8604,47.8364,47.8604,4100.0
2012-11-30 14:05:00,59.79,59.79,59.76,59.78,12100.0,47.8684,47.8684,47.8444,47.8604,12100.0
2012-11-30 14:10:00,59.78,59.78,59.76,59.76,6000.0,47.8604,47.8604,47.8444,47.8444,6000.0
2012-11-30 14:15:00,59.76,59.77,59.75,59.75,3400.0,47.8444,47.8524,47.8364,47.8364,3400.0
2012-11-30 14:20:00,59.76,59.78,59.74,59.78,8500.0,47.8444,47.8604,47.8284,47.8604,8500.0
2012-11-30 14:25:00,59.78,59.8,59.77,59.77,10900.0,47.8604,47.8764,47.8524,47.8524,10900.0
2012-11-30 14:30:00,59.77,59.77,59.75,59.75,3000.0,47.8524,47.8524,47.8364,47.8364,3000.0
2012-11-30 14:35:00,59.75,59.75,59.73,59.73,800.0,47.8364,47.8364,47.8204,47.8204,800.0
2012-11-30 14:40:00,59.72,59.77,59.71,59.73,27800.0,47.8124,47.8524,47.8043,47.8204,27800.0
2012-11-30 14:45:00,59.72,59.73,59.7,59.71,73900.0,47.8124,47.8204,47.7963,47.8043,73900.0
2012-11-30 14:50:00,59.73,59.75,59.71,59.73,39000.0,47.8204,47.8364,47.8043,47.8204,39000.0
2012-11-30 14:55:00,59.75,59.75,59.7,59.7,6500.0,47.8364,47.8364,47.7963,47.7963,6500.0
2012-11-30 15:00:00,59.68,59.72,59.66,59.72,9200.0,47.7803,47.8124,47.7643,47.8124,9200.0
2012-11-30 15:05:00,59.71,59.72,59.65,59.67,10500.0,47.8043,47.8124,47.7563,47.7723,10500.0
2012-11-30 15:10:00,59.69,59.75,59.69,59.74,6400.0,47.7883,47.8364,47.7883,47.8284,6400.0
2012-11-30 15:15:00,59.73,59.77,59.68,59.68,25000.0,47.8204,47.8524,47.7803,47.7803,25000.0
2012-11-30 15:20:00,59.68,59.69,59.63,59.64,49500.0,47.7803,47.7883,47.7403,47.7483,49500.0
2012-11-30 15:25:00,59.64,59.66,59.58,59.61,29400.0,47.7483,47.7643,47.7003,47.7243,29400.0
2012-11-30 15:30:00,59.61,59.65,59.61,59.64,15700.0,47.7243,47.7563,47.7243,47.7483,15700.0
2012-11-30 15:35:00,59.62,59.65,59.61,59.64,15400.0,47.7323,47.7563,47.7243,47.7483,15400.0
2012-11-30 15:40:00,59.64,59.66,59.62,59.62,15600.0,47.7483,47.7643,47.7323,47.7323,15600.0
2012-11-30 15:45:00,59.62,59.71,59.62,59.68,44900.0,47.7323,47.8043,47.7323,47.7803,44900.0
2012-11-30 15:50:00,59.68,59.76,59.67,59.76,40900.0,47.7803,47.8444,47.7723,47.8444,40900.0
2012-11-30 15:55:00,59.75,59.75,59.58,59.63,299500.0,47.8364,47.8364,47.7003,47.7403,299500.0
2012-12-03 09:30:00,60.02,60.12,60.02,60.05,71000.0,48.0525,48.1326,48.0525,48.0766,71000.0
2012-12-03 09:35:00,60.05,60.12,60.05,60.11,35400.0,48.0766,48.1326,48.0766,48.1246,35400.0
2012-12-03 09:40:00,60.11,60.12,60.06,60.07,28600.0,48.1246,48.1326,48.0846,48.0926,28600.0
2012-12-03 09:45:00,60.06,60.07,60.02,60.03,24700.0,48.0846,48.0926,48.0525,48.0605,24700.0
2012-12-03 09:50:00,60.01,60.04,60.0,60.04,8400.0,48.0445,48.0685,48.0365,48.0685,8400.0
2012-12-03 09:55:00,60.03,60.1,60.03,60.1,44800.0,48.0605,48.1166,48.0605,48.1166,44800.0
2012-12-03 10:00:00,60.08,60.08,59.94,59.95,74500.0,48.1006,48.1006,47.9885,47.9965,74500.0
2012-12-03 10:05:00,59.95,59.99,59.93,59.96,40300.0,47.9965,48.0285,47.9805,48.0045,40300.0
2012-12-03 10:10:00,59.96,60.01,59.96,60.01,6900.0,48.0045,48.0445,48.0045,48.0445,6900.0
2012-12-03 10:15:00,60.01,60.05,60.0,60.03,6000.0,48.0445,48.0766,48.0365,48.0605,6000.0
2012-12-03 10:20:00,60.04,60.06,60.01,60.02,6900.0,48.0685,48.0846,48.0445,48.0525,6900.0
2012-12-03 10:25:00,60.02,60.02,59.94,59.95,9800.0,48.0525,48.0525,47.9885,47.9965,9800.0
2012-12-03 10:30:00,59.96,59.97,59.91,59.92,8800.0,48.0045,48.0125,47.9645,47.9725,8800.0
2012-12-03 10:35:00,59.92,59.96,59.92,59.96,12300.0,47.9725,48.0045,47.9725,48.0045,12300.0
2012-12-03 10:40:00,59.96,59.98,59.95,59.95,15900.0,48.0045,48.0205,47.9965,47.9965,15900.0
2012-12-03 10:45:00,59.94,59.94,59.9,59.91,39500.0,47.9885,47.9885,47.9565,47.9645,39500.0
2012-12-03 10:50:00,59.92,59.92,59.82,59.82,14500.0,47.9725,47.9725,47.8924,47.8924,14500.0
2012-12-03 10:55:00,59.82,59.85,59.81,59.84,29500.0,47.8924,47.9164,47.8844,47.9084,29500.0
2012-12-03 11:00:00,59.84,59.84,59.82,59.82,7700.0,47.9084,47.9084,47.8924,47.8924,7700.0
2012-12-03 11:05:00,59.81,59.84,59.8,59.84,15100.0,47.8844,47.9084,47.8764,47.9084,15100.0
2012-12-03 11:10:00,59.84,59.88,59.84,59.86,13400.0,47.9084,47.9405,47.9084,47.9244,13400.0
2012-12-03 11:15:00,59.85,59.89,59.85,59.85,8400.0,47.9164,47.9485,47.9164,47.9164,8400.0
2012-12-03 11:20:00,59.85,59.85,59.82,59.82,12800.0,47.9164,47.9164,47.8924,47.8924,12800.0
2012-12-03 11:25:00,59.83,59.85,59.83,59.85,3200.0,47.9004,47.9164,47.9004,47.9164,3200.0
2012-12-03 11:30:00,59.85,59.91,59.82,59.85,43000.0,47.9164,47.9645,47.8924,47.9164,43000.0
2012-12-03 11:35:00,59.85,59.86,59.83,59.85,16500.0,47.9164,47.9244,47.9004,47.9164,16500.0
2012-12-03 11:40:00,59.85,59.88,59.83,59.86,32300.0,47.9164,47.9405,47.9004,47.9244,32300.0
2012-12-03 11:45:00,59.85,59.92,59.84,59.92,4200.0,47.9164,47.9725,47.9084,47.9725,4200.0
2012-12-03 11:50:00,59.92,59.96,59.91,59.96,3100.0,47.9725,48.0045,47.9645,48.0045,3100.0
2012-12-03 11:55:00,59.93,59.99,59.93,59.97,1900.0,47.9805,48.0285,47.9805,48.0125,1900.0
2012-12-03 12:00:00,59.97,59.97,59.95,59.96,1500.0,48.0125,48.0125,47.9965,48.0045,1500.0
2012-12-03 12:05:00,59.97,59.99,59.95,59.96,6300.0,48.0125,48.0285,47.9965,48.0045,6300.0
2012-12-03 12:10:00,59.95,59.98,59.94,59.97,19400.0,47.9965,48.0205,47.9885,48.0125,19400.0
2012-12-03 12:15:00,59.97,59.97,59.9,59.93,21800.0,48.0125,48.0125,47.9565,47.9805,21800.0
2012-12-03 12:20:00,59.94,59.94,59.92,59.94,2100.0,47.9885,47.9885,47.9725,47.9885,2100.0
2012-12-03 12:25:00,59.93,59.94,59.92,59.92,4400.0,47.9805,47.9885,47.9725,47.9725,4400.0
2012-12-03 12:30:00,59.94,59.96,59.93,59.93,1700.0,47.9885,48.0045,47.9805,47.9805,1700.0
2012-12-03 12:35:00,59.92,59.95,59.92,59.93,4000.0,47.9725,47.9965,47.9725,47.9805,4000.0
2012-12-03 12:40:00,59.92,59.93,59.9,59.92,8900.0,47.9725,47.9805,47.9565,47.9725,8900.0
2012-12-03 12:45:00,59.92,59.94,59.9,59.9,7600.0,47.9725,47.9885,47.9565,47.9565,7600.0
2012-12-03 12:50:00,59.9,59.94,59.9,59.93,2000.0,47.9565,47.9885,47.9565,47.9805,2000.0
2012-12-03 12:55:00,59.92,59.94,59.91,59.92,2400.0,47.9725,47.9885,47.9645,47.9725,2400.0
2012-12-03 13:00:00,59.9,59.9,59.85,59.85,14400.0,47.9565,47.9565,47.9164,47.9164,14400.0
2012-12-03 13:05:00,59.86,59.86,59.84,59.84,900.0,47.9244,47.9244,47.9084,47.9084,900.0
2012-12-03 13:10:00,59.84,59.87,59.82,59.86,5100.0,47.9084,47.9324,47.8924,47.9244,5100.0
2012-12-03 13:15:00,59.87,59.87,59.85,59.87,2800.0,47.9324,47.9324,47.9164,47.9324,2800.0
2012-12-03 13:20:00,59.87,59.87,59.85,59.86,1700.0,47.9324,47.9324,47.9164,47.9244,1700.0
2012-12-03 13:25:00,59.85,59.85,59.84,59.85,4300.0,47.9164,47.9164,47.9084,47.9164,4300.0
2012-12-03 13:30:00,59.85,59.85,59.78,59.8,6000.0,47.9164,47.9164,47.8604,47.8764,6000.0
2012-12-03 13:35:00,59.8,59.8,59.74,59.78,18600.0,47.8764,47.8764,47.8284,47.8604,18600.0
2012-12-03 13:40:00,59.77,59.8,59.75,59.77,12900.0,47.8524,47.8764,47.8364,47.8524,12900.0
2012-12-03 13:45:00,59.78,59.82,59.78,59.82,5600.0,47.8604,47.8924,47.8604,47.8924,5600.0
2012-12-03 13:50:00,59.82,59.87,59.82,59.84,9200.0,47.8924,47.9324,47.8924,47.9084,9200.0
2012-12-03 13:55:00,59.84,59.88,59.84,59.85,10800.0,47.9084,47.9405,47.9084,47.9164,10800.0
2012-12-03 14:00:00,59.86,59.87,59.84,59.86,5900.0,47.9244,47.9324,47.9084,47.9244,5900.0
2012-12-03 14:05:00,59.86,59.9,59.85,59.89,24100.0,47.9244,47.9565,47.9164,47.9485,24100.0
2012-12-03 14:10:00,59.89,59.9,59.85,59.85,16800.0,47.9485,47.9565,47.9164,47.9164,16800.0
2012-12-03 14:15:00,59.87,59.89,59.85,59.85,5300.0,47.9324,47.9485,47.9164,47.9164,5300.0
2012-12-03 14:20:00,59.86,59.87,59.83,59.83,2500.0,47.9244,47.9324,47.9004,47.9004,2500.0
2012-12-03 14:25:00,59.83,59.83,59.81,59.83,1600.0,47.9004,47.9004,47.8844,47.9004,1600.0
2012-12-03 14:30:00,59.83,59.84,59.82,59.82,3300.0,47.9004,47.9084,47.8924,47.8924,3300.0
2012-12-03 14:35:00,59.82,59.82,59.76,59.76,8400.0,47.8924,47.8924,47.8444,47.8444,8400.0
2012-12-03 14:40:00,59.76,59.79,59.76,59.77,4300.0,47.8444,47.8684,47.8444,47.8524,4300.0
2012-12-03 14:45:00,59.78,59.78,59.76,59.77,5000.0,47.8604,47.8604,47.8444,47.8524,5000.0
2012-12-03 14:50:00,59.76,59.79,59.75,59.78,17000.0,47.8444,47.8684,47.8364,47.8604,17000.0
2012-12-03 14:55:00,59.77,59.78,59.76,59.77,16600.0,47.8524,47.8604,47.8444,47.8524,16600.0
2012-12-03 15:00:00,59.76,59.85,59.76,59.78,11200.0,47.8444,47.9164,47.8444,47.8604,11200.0
2012-12-03 15:05:00,59.77,59.79,59.73,59.74,6100.0,47.8524,47.8684,47.8204,47.8284,6100.0
2012-12-03 15:10:00,59.75,59.77,59.7,59.73,16600.0,47.8364,47.8524,47.7963,47.8204,16600.0
2012-12-03 15:15:00,59.71,59.74,59.64,59.64,7600.0,47.8043,47.8284,47.7483,47.7483,7600.0
2012-12-03 15:20:00,59.66,59.7,59.65,59.69,2600.0,47.7643,47.7963,47.7563,47.7883,2600.0
2012-12-03 15:25:00,59.7,59.71,59.68,59.68,2700.0,47.7963,47.8043,47.7803,47.7803,2700.0
2012-12-03 15:30:00,59.7,59.71,59.68,59.69,7900.0,47.7963,47.8043,47.7803,47.7883,7900.0
2012-12-03 15:35:00,59.7,59.73,59.68,59.69,11100.0,47.7963,47.8204,47.7803,47.7883,11100.0
2012-12-03 15:40:00,59.7,59.79,59.7,59.78,16600.0,47.7963,47.8684,47.7963,47.8604,16600.0
2012-12-03 15:45:00,59.78,59.8,59.66,59.67,19700.0,47.8604,47.8764,47.7643,47.7723,19700.0
2012-12-03 15:50:00,59.67,59.75,59.67,59.74,15000.0,47.7723,47.8364,47.7723,47.8284,15000.0
2012-12-03 15:55:00,59.75,59.75,59.59,59.63,62800.0,47.8364,47.8364,47.7083,47.7403,62800.0
2012-12-04 09:30:00,59.59,59.65,59.59,59.65,50000.0,47.7083,47.7563,47.7083,47.7563,50000.0
2012-12-04 09:35:00,59.64,59.7,59.59,59.7,63900.0,47.7483,47.7963,47.7083,47.7963,63900.0
2012-12-04 09:40:00,59.73,59.78,59.72,59.75,37700.0,47.8204,47.8604,47.8124,47.8364,37700.0
2012-12-04 09:45:00,59.75,59.79,59.74,59.75,21800.0,47.8364,47.8684,47.8284,47.8364,21800.0
2012-12-04 09:50:00,59.76,59.82,59.76,59.8,46500.0,47.8444,47.8924,47.8444,47.8764,46500.0
2012-12-04 09:55:00,59.81,59.82,59.72,59.72,28100.0,47.8844,47.8924,47.8124,47.8124,28100.0
2012-12-04 10:00:00,59.72,59.74,59.67,59.67,27000.0,47.8124,47.8284,47.7723,47.7723,27000.0
2012-12-04 10:05:00,59.68,59.81,59.67,59.79,24000.0,47.7803,47.8844,47.7723,47.8684,24000.0
2012-12-04 10:10:00,59.79,59.85,59.79,59.85,13500.0,47.8684,47.9164,47.8684,47.9164,13500.0
2012-12-04 10:15:00,59.85,59.85,59.79,59.8,23000.0,47.9164,47.9164,47.8684,47.8764,23000.0
2012-12-04 10:20:00,59.82,59.83,59.76,59.77,13700.0,47.8924,47.9004,47.8444,47.8524,13700.0
2012-12-04 10:25:00,59.78,59.78,59.66,59.66,42900.0,47.8604,47.8604,47.7643,47.7643,42900.0
2012-12-04 10:30:00,59.67,59.71,59.66,59.7,13000.0,47.7723,47.8043,47.7643,47.7963,13000.0
2012-12-04 10:35:00,59.7,59.73,59.67,59.73,15900.0,47.7963,47.8204,47.7723,47.8204,15900.0
2012-12-04 10:40:00,59.72,59.74,59.7,59.72,21300.0,47.8124,47.8284,47.7963,47.8124,21300.0
2012-12-04 10:45:00,59.72,59.74,59.7,59.72,4800.0,47.8124,47.8284,47.7963,47.8124,4800.0
2012-12-04 10:50:00,59.72,59.73,59.7,59.73,4300.0,47.8124,47.8204,47.7963,47.8204,4300.0
2012-12-04 10:55:00,59.71,59.75,59.7,59.75,5300.0,47.8043,47.8364,47.7963,47.8364,5300.0
2012-12-04 11:00:00,59.73,59.74,59.69,59.71,3500.0,47.8204,47.8284,47.7883,47.8043,3500.0
2012-12-04 11:05:00,59.69,59.69,59.62,59.63,16400.0,47.7883,47.7883,47.7323,47.7403,16400.0
2012-12-04 11:10:00,59.6,59.66,59.59,59.65,41600.0,47.7163,47.7643,47.7083,47.7563,41600.0
2012-12-04 11:15:00,59.65,59.66,59.65,59.65,34800.0,47.7563,47.7643,47.7563,47.7563,34800.0
2012-12-04 11:20:00,59.64,59.66,59.62,59.64,24100.0,47.7483,47.7643,47.7323,47.7483,24100.0
2012-12-04 11:25:00,59.64,59.65,59.62,59.63,10000.0,47.7483,47.7563,47.7323,47.7403,10000.0
2012-12-04 11:30:00,59.62,59.63,59.6,59.63,2300.0,47.7323,47.7403,47.7163,47.7403,2300.0
2012-12-04 11:35:00,59.64,59.67,59.64,59.65,34000.0,47.7483,47.7723,47.7483,47.7563,34000.0
2012-12-04 11:40:00,59.66,59.69,59.63,59.67,99700.0,47.7643,47.7883,47.7403,47.7723,99700.0
2012-12-04 11:45:00,59.68,59.7,59.66,59.67,4500.0,47.7803,47.7963,47.7643,47.7723,4500.0
2012-12-04 11:50:00,59.65,59.69,59.62,59.63,32900.0,47.7563,47.7883,47.7323,47.7403,32900.0
2012-12-04 11:55:00,59.62,59.64,59.62,59.63,5600.0,47.7323,47.7483,47.7323,47.7403,5600.0
2012-12-04 12:00:00,59.64,59.64,59.56,59.57,11300.0,47.7483,47.7483,47.6843,47.6923,11300.0
2012-12-04 12:05:00,59.58,59.58,59.54,59.56,7200.0,47.7003,47.7003,47.6682,47.6843,7200.0
2012-12-04 12:10:00,59.58,59.62,59.58,59.6,4300.0,47.7003,47.7323,47.7003,47.7163,4300.0
2012-12-04 12:15:00,59.58,59.62,59.58,59.62,2600.0,47.7003,47.7323,47.7003,47.7323,2600.0
2012-12-04 12:20:00,59.6,59.61,59.59,59.59,6800.0,47.7163,47.7243,47.7083,47.7083,6800.0
2012-12-04 12:25:00,59.59,59.7,59.59,59.63,34800.0,47.7083,47.7963,47.7083,47.7403,34800.0
2012-12-04 12:30:00,59.64,59.67,59.62,59.64,17200.0,47.7483,47.7723,47.7323,47.7483,17200.0
2012-12-04 12:35:00,59.64,59.65,59.6,59.61,6300.0,47.7483,47.7563,47.7163,47.7243,6300.0
2012-12-04 12:40:00,59.61,59.62,59.6,59.61,6100.0,47.7243,47.7323,47.7163,47.7243,6100.0
2012-12-04 12:45:00,59.63,59.65,59.6,59.62,8600.0,47.7403,47.7563,47.7163,47.7323,8600.0
2012-12-04 12:50:00,59.63,59.63,59.59,59.6,4500.0,47.7403,47.7403,47.7083,47.7163,4500.0
2012-12-04 12:55:00,59.61,59.61,59.59,59.6,8500.0,47.7243,47.7243,47.7083,47.7163,8500.0
2012-12-04 13:00:00,59.59,59.59,59.55,59.57,23900.0,47.7083,47.7083,47.6762,47.6923,23900.0
2012-12-04 13:05:00,59.57,59.59,58.95,59.56,79700.0,47.6923,47.7083,47.1959,47.6843,79700.0
2012-12-04 13:10:00,59.55,59.55,59.35,59.54,65800.0,47.6762,47.6762,47.5161,47.6682,65800.0
2012-12-04 13:15:00,59.53,59.53,59.5,59.51,1800.0,47.6602,47.6602,47.6362,47.6442,1800.0
2012-12-04 13:20:00,59.5,59.55,59.5,59.55,4100.0,47.6362,47.6762,47.6362,47.6762,4100.0
2012-12-04 13:25:00,59.55,59.62,59.55,59.59,42000.0,47.6762,47.7323,47.6762,47.7083,42000.0
2012-12-04 13:30:00,59.6,59.62,59.57,59.57,24700.0,47.7163,47.7323,47.6923,47.6923,24700.0
2012-12-04 13:35:00,59.6,59.61,59.56,59.58,2000.0,47.7163,47.7243,47.6843,47.7003,2000.0
2012-12-04 13:40:00,59.59,59.67,59.59,59.64,11100.0,47.7083,47.7723,47.7083,47.7483,11100.0
2012-12-04 13:45:00,59.62,59.65,59.62,59.65,2700.0,47.7323,47.7563,47.7323,47.7563,2700.0
2012-12-04 13:50:00,59.65,59.72,59.65,59.72,7800.0,47.7563,47.8124,47.7563,47.8124,7800.0
2012-12-04 13:55:00,59.73,59.74,59.66,59.67,41500.0,47.8204,47.8284,47.7643,47.7723,41500.0
2012-12-04 14:00:00,59.68,59.7,59.66,59.69,6600.0,47.7803,47.7963,47.7643,47.7883,6600.0
2012-12-04 14:05:00,59.68,59.7,59.68,59.69,2900.0,47.7803,47.7963,47.7803,47.7883,2900.0
2012-12-04 14:10:00,59.68,59.68,59.63,59.63,6100.0,47.7803,47.7803,47.7403,47.7403,6100.0
2012-12-04 14:15:00,59.64,59.64,59.61,59.63,7700.0,47.7483,47.7483,47.7243,47.7403,7700.0
2012-12-04 14:20:00,59.65,59.67,59.64,59.64,2400.0,47.7563,47.7723,47.7483,47.7483,2400.0
2012-12-04 14:25:00,59.64,59.65,59.61,59.61,5600.0,47.7483,47.7563,47.7243,47.7243,5600.0
2012-12-04 14:30:00,59.61,59.62,59.59,59.61,16200.0,47.7243,47.7323,47.7083,47.7243,16200.0
2012-12-04 14:35:00,59.61,59.62,59.58,59.61,3400.0,47.7243,47.7323,47.7003,47.7243,3400.0
2012-12-04 14:40:00,59.61,59.69,59.61,59.66,8400.0,47.7243,47.7883,47.7243,47.7643,8400.0
2012-12-04 14:45:00,59.66,59.67,59.65,59.65,2900.0,47.7643,47.7723,47.7563,47.7563,2900.0
2012-12-04 14:50:00,59.65,59.69,59.65,59.68,3700.0,47.7563,47.7883,47.7563,47.7803,3700.0
2012-12-04 14:55:00,59.66,59.67,59.62,59.63,5100.0,47.7643,47.7723,47.7323,47.7403,5100.0
2012-12-04 15:00:00,59.64,59.68,59.64,59.67,2600.0,47.7483,47.7803,47.7483,47.7723,2600.0
2012-12-04 15:05:00,59.69,59.75,59.69,59.71,5000.0,47.7883,47.8364,47.7883,47.8043,5000.0
2012-12-04 15:10:00,59.71,59.71,59.68,59.7,9100.0,47.8043,47.8043,47.7803,47.7963,9100.0
2012-12-04 15:15:00,59.71,59.73,59.68,59.69,14100.0,47.8043,47.8204,47.7803,47.7883,14100.0
2012-12-04 15:20:00,59.69,59.71,59.66,59.69,7600.0,47.7883,47.8043,47.7643,47.7883,7600.0
2012-12-04 15:25:00,59.69,59.71,59.68,59.68,8300.0,47.7883,47.8043,47.7803,47.7803,8300.0
2012-12-04 15:30:00,59.69,59.69,59.62,59.64,15700.0,47.7883,47.7883,47.7323,47.7483,15700.0
2012-12-04 15:35:00,59.63,59.65,59.57,59.62,12500.0,47.7403,47.7563,47.6923,47.7323,12500.0
2012-12-04 15:40:00,59.62,59.63,59.56,59.6,21100.0,47.7323,47.7403,47.6843,47.7163,21100.0
2012-12-04 15:45:00,59.62,59.63,59.57,59.6,16300.0,47.7323,47.7403,47.6923,47.7163,16300.0
2012-12-04 15:50:00,59.6,59.62,59.52,59.56,28100.0,47.7163,47.7323,47.6522,47.6843,28100.0
2012-12-04 15:55:00,59.56,59.64,59.55,59.61,59100.0,47.6843,47.7483,47.6762,47.7243,59100.0
2012-12-05 09:30:00,60.03,60.07,60.02,60.07,42100.0,48.0605,48.0926,48.0525,48.0926,42100.0
2012-12-05 09:35:00,60.07,60.16,60.06,60.15,46300.0,48.0926,48.1646,48.0846,48.1566,46300.0
2012-12-05 09:40:00,60.15,60.15,60.09,60.13,42900.0,48.1566,48.1566,48.1086,48.1406,42900.0
2012-12-05 09:45:00,60.13,60.16,60.06,60.1,29900.0,48.1406,48.1646,48.0846,48.1166,29900.0
2012-12-05 09:50:00,60.09,60.11,60.07,60.07,20500.0,48.1086,48.1246,48.0926,48.0926,20500.0
2012-12-05 09:55:00,60.08,60.11,60.05,60.06,7600.0,48.1006,48.1246,48.0766,48.0846,7600.0
2012-12-05 10:00:00,60.06,60.15,60.02,60.03,45300.0,48.0846,48.1566,48.0525,48.0605,45300.0
2012-12-05 10:05:00,60.03,60.14,60.02,60.1,61400.0,48.0605,48.1486,48.0525,48.1166,61400.0
2012-12-05 10:10:00,60.07,60.12,60.06,60.11,17800.0,48.0926,48.1326,48.0846,48.1246,17800.0
2012-12-05 10:15:00,60.11,60.16,60.11,60.14,7200.0,48.1246,48.1646,48.1246,48.1486,7200.0
2012-12-05 10:20:00,60.13,60.15,60.08,60.13,18900.0,48.1406,48.1566,48.1006,48.1406,18900.0
2012-12-05 10:25:00,60.11,60.12,60.07,60.07,800.0,48.1246,48.1326,48.0926,48.0926,800.0
2012-12-05 10:30:00,60.06,60.09,60.04,60.08,17000.0,48.0846,48.1086,48.0685,48.1006,17000.0
2012-12-05 10:35:00,60.09,60.13,60.08,60.08,3800.0,48.1086,48.1406,48.1006,48.1006,3800.0
2012-12-05 10:40:00,60.06,60.06,59.97,59.98,43400.0,48.0846,48.0846,48.0125,48.0205,43400.0
2012-12-05 10:45:00,59.97,59.98,59.95,59.98,12900.0,48.0125,48.0205,47.9965,48.0205,12900.0
2012-12-05 10:50:00,59.97,59.98,59.91,59.91,36500.0,48.0125,48.0205,47.9645,47.9645,36500.0
2012-12-05 10:55:00,59.9,59.94,59.87,59.94,19700.0,47.9565,47.9885,47.9324,47.9885,19700.0
2012-12-05 11:00:00,59.93,59.95,59.89,59.93,15600.0,47.9805,47.9965,47.9485,47.9805,15600.0
2012-12-05 11:05:00,59.94,59.97,59.93,59.93,11100.0,47.9885,48.0125,47.9805,47.9805,11100.0
2012-12-05 11:10:00,59.94,60.0,59.92,59.97,15500.0,47.9885,48.0365,47.9725,48.0125,15500.0
2012-12-05 11:15:00,59.98,59.98,59.91,59.93,70800.0,48.0205,48.0205,47.9645,47.9805,70800.0
2012-12-05 11:20:00,59.92,59.95,59.9,59.95,22600.0,47.9725,47.9965,47.9565,47.9965,22600.0
2012-12-05 11:25:00,59.95,60.04,59.95,59.97,18900.0,47.9965,48.0685,47.9965,48.0125,18900.0
2012-12-05 11:30:00,59.99,60.09,59.99,60.06,6600.0,48.0285,48.1086,48.0285,48.0846,6600.0
2012-12-05 11:35:00,60.07,60.09,60.03,60.06,28000.0,48.0926,48.1086,48.0605,48.0846,28000.0
2012-12-05 11:40:00,60.04,60.07,60.01,60.06,22400.0,48.0685,48.0926,48.0445,48.0846,22400.0
2012-12-05 11:45:00,60.06,60.06,60.02,60.03,24200.0,48.0846,48.0846,48.0525,48.0605,24200.0
2012-12-05 11:50:00,60.03,60.06,60.02,60.06,4500.0,48.0605,48.0846,48.0525,48.0846,4500.0
2012-12-05 11:55:00,60.07,60.19,60.07,60.19,13300.0,48.0926,48.1886,48.0926,48.1886,13300.0
2012-12-05 12:00:00,60.19,60.29,60.19,60.21,34700.0,48.1886,48.2687,48.1886,48.2047,34700.0
2012-12-05 12:05:00,60.25,60.3,60.24,60.25,10600.0,48.2367,48.2767,48.2287,48.2367,10600.0
2012-12-05 12:10:00,60.27,60.28,60.23,60.24,10200.0,48.2527,48.2607,48.2207,48.2287,10200.0
2012-12-05 12:15:00,60.26,60.26,60.23,60.23,5100.0,48.2447,48.2447,48.2207,48.2207,5100.0
2012-12-05 12:20:00,60.24,60.28,60.23,60.28,1600.0,48.2287,48.2607,48.2207,48.2607,1600.0
2012-12-05 12:25:00,60.24,60.24,60.19,60.19,9000.0,48.2287,48.2287,48.1886,48.1886,9000.0
2012-12-05 12:30:00,60.21,60.3,60.2,60.3,25400.0,48.2047,48.2767,48.1966,48.2767,25400.0
2012-12-05 12:35:00,60.3,60.3,60.28,60.29,26200.0,48.2767,48.2767,48.2607,48.2687,26200.0
2012-12-05 12:40:00,60.29,60.3,60.28,60.3,17600.0,48.2687,48.2767,48.2607,48.2767,17600.0
2012-12-05 12:45:00,60.29,60.3,60.25,60.25,4400.0,48.2687,48.2767,48.2367,48.2367,4400.0
2012-12-05 12:50:00,60.27,60.28,60.26,60.27,12100.0,48.2527,48.2607,48.2447,48.2527,12100.0
2012-12-05 12:55:00,60.27,60.3,60.27,60.28,5200.0,48.2527,48.2767,48.2527,48.2607,5200.0
2012-12-05 13:00:00,60.29,60.32,60.29,60.3,15700.0,48.2687,48.2927,48.2687,48.2767,15700.0
2012-12-05 13:05:00,60.29,60.33,60.29,60.33,7300.0,48.2687,48.3007,48.2687,48.3007,7300.0
2012-12-05 13:10:00,60.33,60.35,60.32,60.34,5700.0,48.3007,48.3167,48.2927,48.3087,5700.0
2012-12-05 13:15:00,60.32,60.32,60.27,60.28,6500.0,48.2927,48.2927,48.2527,48.2607,6500.0
2012-12-05 13:20:00,60.27,60.3,60.26,60.3,8700.0,48.2527,48.2767,48.2447,48.2767,8700.0
2012-12-05 13:25:00,60.29,60.32,60.28,60.3,17700.0,48.2687,48.2927,48.2607,48.2767,17700.0
2012-12-05 13:30:00,60.3,60.3,60.27,60.27,1900.0,48.2767,48.2767,48.2527,48.2527,1900.0
2012-12-05 13:35:00,60.28,60.31,60.28,60.31,2200.0,48.2607,48.2847,48.2607,48.2847,2200.0
2012-12-05 13:40:00,60.31,60.31,60.26,60.26,9600.0,48.2847,48.2847,48.2447,48.2447,9600.0
2012-12-05 13:45:00,60.25,60.25,60.22,60.22,5300.0,48.2367,48.2367,48.2127,48.2127,5300.0
2012-12-05 13:50:00,60.21,60.23,60.21,60.23,16500.0,48.2047,48.2207,48.2047,48.2207,16500.0
2012-12-05 13:55:00,60.21,60.22,60.17,60.17,2300.0,48.2047,48.2127,48.1726,48.1726,2300.0
2012-12-05 14:00:00,60.19,60.21,60.19,60.21,4200.0,48.1886,48.2047,48.1886,48.2047,4200.0
2012-12-05 14:05:00,60.23,60.25,60.23,60.24,1600.0,48.2207,48.2367,48.2207,48.2287,1600.0
2012-12-05 14:10:00,60.25,60.26,60.23,60.23,4700.0,48.2367,48.2447,48.2207,48.2207,4700.0
2012-12-05 14:15:00,60.24,60.31,60.23,60.31,5800.0,48.2287,48.2847,48.2207,48.2847,5800.0
2012-12-05 14:20:00,60.32,60.33,60.25,60.26,10000.0,48.2927,48.3007,48.2367,48.2447,10000.0
2012-12-05 14:25:00,60.27,60.28,60.24,60.24,2100.0,48.2527,48.2607,48.2287,48.2287,2100.0
2012-12-05 14:30:00,60.24,60.26,60.23,60.26,1800.0,48.2287,48.2447,48.2207,48.2447,1800.0
2012-12-05 14:35:00,60.26,60.27,60.2,60.23,6900.0,48.2447,48.2527,48.1966,48.2207,6900.0
2012-12-05 14:40:00,60.24,60.28,60.24,60.26,4100.0,48.2287,48.2607,48.2287,48.2447,4100.0
2012-12-05 14:45:00,60.26,60.26,60.23,60.24,3700.0,48.2447,48.2447,48.2207,48.2287,3700.0
2012-12-05 14:50:00,60.23,60.25,60.21,60.21,7100.0,48.2207,48.2367,48.2047,48.2047,7100.0
2012-12-05 14:55:00,60.22,60.22,60.16,60.16,19600.0,48.2127,48.2127,48.1646,48.1646,19600.0
2012-12-05 15:00:00,60.15,60.22,60.15,60.22,18800.0,48.1566,48.2127,48.1566,48.2127,18800.0
2012-12-05 15:05:00,60.22,60.25,60.22,60.25,2800.0,48.2127,48.2367,48.2127,48.2367,2800.0
2012-12-05 15:10:00,60.24,60.27,60.23,60.23,17300.0,48.2287,48.2527,48.2207,48.2207,17300.0
2012-12-05 15:15:00,60.24,60.24,60.2,60.2,1400.0,48.2287,48.2287,48.1966,48.1966,1400.0
2012-12-05 15:20:00,60.18,60.18,60.13,60.14,9400.0,48.1806,48.1806,48.1406,48.1486,9400.0
2012-12-05 15:25:00,60.14,60.16,60.12,60.14,3100.0,48.1486,48.1646,48.1326,48.1486,3100.0
2012-12-05 15:30:00,60.13,60.15,60.11,60.13,37900.0,48.1406,48.1566,48.1246,48.1406,37900.0
2012-12-05 15:35:00,60.14,60.14,60.11,60.14,160600.0,48.1486,48.1486,48.1246,48.1486,160600.0
2012-12-05 15:40:00,60.14,60.15,60.05,60.05,61700.0,48.1486,48.1566,48.0766,48.0766,61700.0
2012-12-05 15:45:00,60.04,60.05,60.0,60.0,59600.0,48.0685,48.0766,48.0365,48.0365,59600.0
2012-12-05 15:50:00,60.0,60.05,60.0,60.0,128800.0,48.0365,48.0766,48.0365,48.0365,128800.0
2012-12-05 15:55:00,60.01,60.01,59.88,59.96,90000.0,48.0445,48.0445,47.9405,48.0045,90000.0
2012-12-06 09:30:00,60.11,60.23,59.99,60.21,40400.0,48.1246,48.2207,48.0285,48.2047,40400.0
2012-12-06 09:35:00,60.2,60.26,60.2,60.26,22200.0,48.1966,48.2447,48.1966,48.2447,22200.0
2012-12-06 09:40:00,60.26,60.26,60.13,60.15,14200.0,48.2447,48.2447,48.1406,48.1566,14200.0
2012-12-06 09:45:00,60.11,60.18,60.11,60.17,9400.0,48.1246,48.1806,48.1246,48.1726,9400.0
2012-12-06 09:50:00,60.17,60.23,60.17,60.23,6400.0,48.1726,48.2207,48.1726,48.2207,6400.0
2012-12-06 09:55:00,60.24,60.24,60.15,60.15,8100.0,48.2287,48.2287,48.1566,48.1566,8100.0
2012-12-06 10:00:00,60.15,60.2,60.12,60.19,10000.0,48.1566,48.1966,48.1326,48.1886,10000.0
2012-12-06 10:05:00,60.16,60.25,60.16,60.23,18800.0,48.1646,48.2367,48.1646,48.2207,18800.0
2012-12-06 10:10:00,60.17,60.18,60.12,60.17,4900.0,48.1726,48.1806,48.1326,48.1726,4900.0
2012-12-06 10:15:00,60.18,60.21,60.16,60.19,6800.0,48.1806,48.2047,48.1646,48.1886,6800.0
2012-12-06 10:20:00,60.2,60.22,60.14,60.21,8600.0,48.1966,48.2127,48.1486,48.2047,8600.0
2012-12-06 10:25:00,60.22,60.23,60.18,60.18,4700.0,48.2127,48.2207,48.1806,48.1806,4700.0
2012-12-06 10:30:00,60.21,60.23,60.19,60.21,6400.0,48.2047,48.2207,48.1886,48.2047,6400.0
2012-12-06 10:35:00,60.21,60.31,60.21,60.29,14500.0,48.2047,48.2847,48.2047,48.2687,14500.0
2012-12-06 10:40:00,60.29,60.33,60.28,60.3,10000.0,48.2687,48.3007,48.2607,48.2767,10000.0
2012-12-06 10:45:00,60.29,60.38,60.29,60.38,11700.0,48.2687,48.3408,48.2687,48.3408,11700.0
2012-12-06 10:50:00,60.38,60.41,60.33,60.35,49400.0,48.3408,48.3648,48.3007,48.3167,49400.0
2012-12-06 10:55:00,60.36,60.4,60.35,60.37,20300.0,48.3247,48.3568,48.3167,48.3327,20300.0
2012-12-06 11:00:00,60.37,60.41,60.36,60.37,10700.0,48.3327,48.3648,48.3247,48.3327,10700.0
2012-12-06 11:05:00,60.35,60.35,60.33,60.34,2500.0,48.3167,48.3167,48.3007,48.3087,2500.0
2012-12-06 11:10:00,60.33,60.37,60.31,60.33,44200.0,48.3007,48.3327,48.2847,48.3007,44200.0
2012-12-06 11:15:00,60.36,60.36,60.27,60.29,21300.0,48.3247,48.3247,48.2527,48.2687,21300.0
2012-12-06 11:20:00,60.3,60.34,60.28,60.34,8500.0,48.2767,48.3087,48.2607,48.3087,8500.0
2012-12-06 11:25:00,60.34,60.35,60.31,60.34,8200.0,48.3087,48.3167,48.2847,48.3087,8200.0
2012-12-06 11:30:00,60.33,60.37,60.33,60.37,4100.0,48.3007,48.3327,48.3007,48.3327,4100.0
2012-12-06 11:35:00,60.32,60.4,60.32,60.35,21600.0,48.2927,48.3568,48.2927,48.3167,21600.0
2012-12-06 11:40:00,60.35,60.36,60.34,60.35,13200.0,48.3167,48.3247,48.3087,48.3167,13200.0
2012-12-06 11:45:00,60.35,60.35,60.33,60.34,5500.0,48.3167,48.3167,48.3007,48.3087,5500.0
2012-12-06 11:50:00,60.34,60.37,60.34,60.35,3000.0,48.3087,48.3327,48.3087,48.3167,3000.0
2012-12-06 11:55:00,60.34,60.34,60.3,60.32,3400.0,48.3087,48.3087,48.2767,48.2927,3400.0
2012-12-06 12:00:00,60.33,60.38,60.33,60.34,5700.0,48.3007,48.3408,48.3007,48.3087,5700.0
2012-12-06 12:05:00,60.35,60.36,60.34,60.36,2900.0,48.3167,48.3247,48.3087,48.3247,2900.0
2012-12-06 12:10:00,60.34,60.35,60.34,60.35,300.0,48.3087,48.3167,48.3087,48.3167,300.0
2012-12-06 12:15:00,60.35,60.36,60.34,60.34,6700.0,48.3167,48.3247,48.3087,48.3087,6700.0
2012-12-06 12:20:00,60.33,60.33,60.27,60.27,18000.0,48.3007,48.3007,48.2527,48.2527,18000.0
2012-12-06 12:25:00,60.27,60.27,60.17,60.17,11000.0,48.2527,48.2527,48.1726,48.1726,11000.0
2012-12-06 12:30:00,60.16,60.18,60.15,60.18,2400.0,48.1646,48.1806,48.1566,48.1806,2400.0
2012-12-06 12:35:00,60.17,60.19,60.15,60.19,2500.0,48.1726,48.1886,48.1566,48.1886,2500.0
2012-12-06 12:40:00,60.18,60.2,60.16,60.2,21600.0,48.1806,48.1966,48.1646,48.1966,21600.0
2012-12-06 12:45:00,60.21,60.26,60.19,60.21,14300.0,48.2047,48.2447,48.1886,48.2047,14300.0
2012-12-06 12:50:00,60.22,60.24,60.22,60.23,6300.0,48.2127,48.2287,48.2127,48.2207,6300.0
2012-12-06 12:55:00,60.22,60.24,60.2,60.2,10100.0,48.2127,48.2287,48.1966,48.1966,10100.0
2012-12-06 13:00:00,60.2,60.21,60.19,60.21,7300.0,48.1966,48.2047,48.1886,48.2047,7300.0
2012-12-06 13:05:00,60.23,60.24,60.23,60.23,3500.0,48.2207,48.2287,48.2207,48.2207,3500.0
2012-12-06 13:10:00,60.25,60.27,60.25,60.25,4300.0,48.2367,48.2527,48.2367,48.2367,4300.0
2012-12-06 13:15:00,60.25,60.33,60.25,60.32,10300.0,48.2367,48.3007,48.2367,48.2927,10300.0
2012-12-06 13:20:00,60.32,60.33,60.31,60.32,1200.0,48.2927,48.3007,48.2847,48.2927,1200.0
2012-12-06 13:25:00,60.3,60.3,60.27,60.27,1800.0,48.2767,48.2767,48.2527,48.2527,1800.0
2012-12-06 13:30:00,60.27,60.29,60.27,60.29,800.0,48.2527,48.2687,48.2527,48.2687,800.0
2012-12-06 13:35:00,60.29,60.31,60.28,60.28,11200.0,48.2687,48.2847,48.2607,48.2607,11200.0
2012-12-06 13:40:00,60.29,60.29,60.25,60.26,3600.0,48.2687,48.2687,48.2367,48.2447,3600.0
2012-12-06 13:45:00,60.25,60.28,60.25,60.28,5300.0,48.2367,48.2607,48.2367,48.2607,5300.0
2012-12-06 13:50:00,60.28,60.29,60.27,60.28,2000.0,48.2607,48.2687,48.2527,48.2607,2000.0
2012-12-06 13:55:00,60.27,60.3,60.26,60.3,7200.0,48.2527,48.2767,48.2447,48.2767,7200.0
2012-12-06 14:00:00,60.3,60.3,60.27,60.27,1700.0,48.2767,48.2767,48.2527,48.2527,1700.0
2012-12-06 14:05:00,60.27,60.27,60.26,60.26,2800.0,48.2527,48.2527,48.2447,48.2447,2800.0
2012-12-06 14:10:00,60.26,60.3,60.25,60.3,3100.0,48.2447,48.2767,48.2367,48.2767,3100.0
2012-12-06 14:15:00,60.31,60.31,60.3,60.3,3200.0,48.2847,48.2847,48.2767,48.2767,3200.0
2012-12-06 14:20:00,60.31,60.31,60.27,60.31,3200.0,48.2847,48.2847,48.2527,48.2847,3200.0
2012-12-06 14:25:00,60.34,60.34,60.3,60.32,5300.0,48.3087,48.3087,48.2767,48.2927,5300.0
2012-12-06 14:30:00,60.32,60.37,60.32,60.37,5500.0,48.2927,48.3327,48.2927,48.3327,5500.0
2012-12-06 14:35:00,60.35,60.37,60.32,60.37,2300.0,48.3167,48.3327,48.2927,48.3327,2300.0
2012-12-06 14:40:00,60.37,60.37,60.3,60.3,8700.0,48.3327,48.3327,48.2767,48.2767,8700.0
2012-12-06 14:45:00,60.31,60.32,60.29,60.31,9700.0,48.2847,48.2927,48.2687,48.2847,9700.0
2012-12-06 14:50:00,60.31,60.36,60.3,60.35,14400.0,48.2847,48.3247,48.2767,48.3167,14400.0
2012-12-06 14:55:00,60.34,60.34,60.3,60.34,9400.0,48.3087,48.3087,48.2767,48.3087,9400.0
2012-12-06 15:00:00,60.34,60.35,60.32,60.32,3200.0,48.3087,48.3167,48.2927,48.2927,3200.0
2012-12-06 15:05:00,60.31,60.35,60.31,60.31,6900.0,48.2847,48.3167,48.2847,48.2847,6900.0
2012-12-06 15:10:00,60.32,60.34,60.26,60.29,5300.0,48.2927,48.3087,48.2447,48.2687,5300.0
2012-12-06 15:15:00,60.29,60.3,60.27,60.28,4000.0,48.2687,48.2767,48.2527,48.2607,4000.0
2012-12-06 15:20:00,60.29,60.34,60.27,60.31,10200.0,48.2687,48.3087,48.2527,48.2847,10200.0
2012-12-06 15:25:00,60.33,60.34,60.28,60.28,5100.0,48.3007,48.3087,48.2607,48.2607,5100.0
2012-12-06 15:30:00,60.3,60.31,60.27,60.31,4100.0,48.2767,48.2847,48.2527,48.2847,4100.0
2012-12-06 15:35:00,60.32,60.37,60.32,60.34,7900.0,48.2927,48.3327,48.2927,48.3087,7900.0
2012-12-06 15:40:00,60.33,60.34,60.3,60.34,5100.0,48.3007,48.3087,48.2767,48.3087,5100.0
2012-12-06 15:45:00,60.34,60.34,60.28,60.3,12100.0,48.3087,48.3087,48.2607,48.2767,12100.0
2012-12-06 15:50:00,60.3,60.4,60.3,60.4,20600.0,48.2767,48.3568,48.2767,48.3568,20600.0
2012-12-06 15:55:00,60.42,60.52,60.39,60.49,275600.0,48.3728,48.4528,48.3488,48.4288,275600.0
2012-12-07 09:30:00,60.83,60.95,60.82,60.86,35100.0,48.701,48.7971,48.693,48.725,35100.0
2012-12-07 09:35:00,60.86,60.86,60.78,60.79,25100.0,48.725,48.725,48.661,48.669,25100.0
2012-12-07 09:40:00,60.78,60.85,60.75,60.84,43200.0,48.661,48.717,48.637,48.709,43200.0
2012-12-07 09:45:00,60.86,60.86,60.73,60.79,34100.0,48.725,48.725,48.621,48.669,34100.0
2012-12-07 09:50:00,60.8,60.82,60.74,60.75,17300.0,48.677,48.693,48.629,48.637,17300.0
2012-12-07 09:55:00,60.75,60.8,60.7,60.77,19000.0,48.637,48.677,48.5969,48.653,19000.0
2012-12-07 10:00:00,60.77,60.8,60.74,60.79,16300.0,48.653,48.677,48.629,48.669,16300.0
2012-12-07 10:05:00,60.77,60.85,60.77,60.8,27800.0,48.653,48.717,48.653,48.677,27800.0
2012-12-07 10:10:00,60.8,60.84,60.76,60.78,13900.0,48.677,48.709,48.645,48.661,13900.0
2012-12-07 10:15:00,60.76,60.81,60.76,60.77,9600.0,48.645,48.685,48.645,48.653,9600.0
2012-12-07 10:20:00,60.76,60.79,60.74,60.76,13800.0,48.645,48.669,48.629,48.645,13800.0
2012-12-07 10:25:00,60.76,60.79,60.72,60.75,10600.0,48.645,48.669,48.613,48.637,10600.0
2012-12-07 10:30:00,60.76,60.76,60.63,60.64,9900.0,48.645,48.645,48.5409,48.5489,9900.0
2012-12-07 10:35:00,60.65,60.68,60.64,60.65,11900.0,48.5569,48.5809,48.5489,48.5569,11900.0
2012-12-07 10:40:00,60.66,60.68,60.63,60.67,52600.0,48.5649,48.5809,48.5409,48.5729,52600.0
2012-12-07 10:45:00,60.69,60.71,60.66,60.66,4000.0,48.5889,48.605,48.5649,48.5649,4000.0
2012-12-07 10:50:00,60.68,60.68,60.64,60.65,9900.0,48.5809,48.5809,48.5489,48.5569,9900.0
2012-12-07 10:55:00,60.64,60.66,60.64,60.65,7100.0,48.5489,48.5649,48.5489,48.5569,7100.0
2012-12-07 11:00:00,60.66,60.71,60.6,60.66,16400.0,48.5649,48.605,48.5169,48.5649,16400.0
2012-12-07 11:05:00,60.66,60.7,60.66,60.66,10100.0,48.5649,48.5969,48.5649,48.5649,10100.0
2012-12-07 11:10:00,60.67,60.7,60.62,60.65,5700.0,48.5729,48.5969,48.5329,48.5569,5700.0
2012-12-07 11:15:00,60.64,60.72,60.63,60.68,7600.0,48.5489,48.613,48.5409,48.5809,7600.0
2012-12-07 11:20:00,60.67,60.7,60.65,60.65,12900.0,48.5729,48.5969,48.5569,48.5569,12900.0
2012-12-07 11:25:00,60.65,60.72,60.65,60.71,23300.0,48.5569,48.613,48.5569,48.605,23300.0
2012-12-07 11:30:00,60.71,60.75,60.67,60.73,11200.0,48.605,48.637,48.5729,48.621,11200.0
2012-12-07 11:35:00,60.74,60.74,60.7,60.72,4200.0,48.629,48.629,48.5969,48.613,4200.0
2012-12-07 11:40:00,60.71,60.74,60.7,60.72,4600.0,48.605,48.629,48.5969,48.613,4600.0
2012-12-07 11:45:00,60.72,60.73,60.68,60.68,9400.0,48.613,48.621,48.5809,48.5809,9400.0
2012-12-07 11:50:00,60.68,60.69,60.64,60.65,11700.0,48.5809,48.5889,48.5489,48.5569,11700.0
2012-12-07 11:55:00,60.64,60.67,60.64,60.64,6700.0,48.5489,48.5729,48.5489,48.5489,6700.0
2012-12-07 12:00:00,60.64,60.66,60.64,60.65,19800.0,48.5489,48.5649,48.5489,48.5569,19800.0
2012-12-07 12:05:00,60.65,60.67,60.64,60.66,6400.0,48.5569,48.5729,48.5489,48.5649,6400.0
2012-12-07 12:10:00,60.66,60.67,60.65,60.66,5100.0,48.5649,48.5729,48.5569,48.5649,5100.0
2012-12-07 12:15:00,60.66,60.74,60.65,60.73,7100.0,48.5649,48.629,48.5569,48.621,7100.0
2012-12-07 12:20:00,60.72,60.73,60.7,60.72,7300.0,48.613,48.621,48.5969,48.613,7300.0
2012-12-07 12:25:00,60.71,60.74,60.71,60.72,3400.0,48.605,48.629,48.605,48.613,3400.0
2012-12-07 12:30:00,60.72,60.74,60.71,60.73,7200.0,48.613,48.629,48.605,48.621,7200.0
2012-12-07 12:35:00,60.71,60.71,60.66,60.66,2400.0,48.605,48.605,48.5649,48.5649,2400.0
2012-12-07 12:40:00,60.66,60.72,60.66,60.72,21000.0,48.5649,48.613,48.5649,48.613,21000.0
2012-12-07 12:45:00,60.72,60.73,60.7,60.71,6600.0,48.613,48.621,48.5969,48.605,6600.0
2012-12-07 12:50:00,60.72,60.72,60.67,60.67,9700.0,48.613,48.613,48.5729,48.5729,9700.0
2012-12-07 12:55:00,60.66,60.7,60.66,60.69,6700.0,48.5649,48.5969,48.5649,48.5889,6700.0
2012-12-07 13:00:00,60.7,60.73,60.68,60.71,10600.0,48.5969,48.621,48.5809,48.605,10600.0
2012-12-07 13:05:00,60.7,60.73,60.68,60.7,7500.0,48.5969,48.621,48.5809,48.5969,7500.0
2012-12-07 13:10:00,60.7,60.74,60.7,60.7,5700.0,48.5969,48.629,48.5969,48.5969,5700.0
2012-12-07 13:15:00,60.71,60.75,60.7,60.7,3400.0,48.605,48.637,48.5969,48.5969,3400.0
2012-12-07 13:20:00,60.72,60.72,60.69,60.69,7500.0,48.613,48.613,48.5889,48.5889,7500.0
2012-12-07 13:25:00,60.7,60.73,60.69,60.71,6300.0,48.5969,48.621,48.5889,48.605,6300.0
2012-12-07 13:30:00,60.72,60.72,60.67,60.69,5600.0,48.613,48.613,48.5729,48.5889,5600.0
2012-12-07 13:35:00,60.69,60.7,60.68,60.69,8900.0,48.5889,48.5969,48.5809,48.5889,8900.0
2012-12-07 13:40:00,60.71,60.72,60.67,60.67,7000.0,48.605,48.613,48.5729,48.5729,7000.0
2012-12-07 13:45:00,60.67,60.69,60.67,60.67,2900.0,48.5729,48.5889,48.5729,48.5729,2900.0
2012-12-07 13:50:00,60.68,60.71,60.67,60.68,6000.0,48.5809,48.605,48.5729,48.5809,6000.0
2012-12-07 13:55:00,60.68,60.72,60.67,60.7,8500.0,48.5809,48.613,48.5729,48.5969,8500.0
2012-12-07 14:00:00,60.7,60.7,60.68,60.7,3400.0,48.5969,48.5969,48.5809,48.5969,3400.0
2012-12-07 14:05:00,60.7,60.72,60.7,60.72,3700.0,48.5969,48.613,48.5969,48.613,3700.0
2012-12-07 14:10:00,60.72,60.77,60.72,60.77,11000.0,48.613,48.653,48.613,48.653,11000.0
2012-12-07 14:15:00,60.78,60.78,60.76,60.77,14900.0,48.661,48.661,48.645,48.653,14900.0
2012-12-07 14:20:00,60.77,60.81,60.76,60.81,13700.0,48.653,48.685,48.645,48.685,13700.0
2012-12-07 14:25:00,60.81,60.83,60.77,60.81,15700.0,48.685,48.701,48.653,48.685,15700.0
2012-12-07 14:30:00,60.79,60.84,60.79,60.81,4200.0,48.669,48.709,48.669,48.685,4200.0
2012-12-07 14:35:00,60.81,60.84,60.81,60.81,4600.0,48.685,48.709,48.685,48.685,4600.0
2012-12-07 14:40:00,60.81,60.82,60.8,60.8,7500.0,48.685,48.693,48.677,48.677,7500.0
2012-12-07 14:45:00,60.8,60.84,60.8,60.84,23100.0,48.677,48.709,48.677,48.709,23100.0
2012-12-07 14:50:00,60.83,60.85,60.82,60.84,24100.0,48.701,48.717,48.693,48.709,24100.0
2012-12-07 14:55:00,60.84,60.87,60.84,60.84,23300.0,48.709,48.7331,48.709,48.709,23300.0
2012-12-07 15:00:00,60.84,60.87,60.83,60.86,33900.0,48.709,48.7331,48.701,48.725,33900.0
2012-12-07 15:05:00,60.85,60.88,60.84,60.87,41800.0,48.717,48.7411,48.709,48.7331,41800.0
2012-12-07 15:10:00,60.86,60.87,60.84,60.84,36200.0,48.725,48.7331,48.709,48.709,36200.0
2012-12-07 15:15:00,60.83,60.85,60.82,60.83,9100.0,48.701,48.717,48.693,48.701,9100.0
2012-12-07 15:20:00,60.83,60.84,60.79,60.83,26800.0,48.701,48.709,48.669,48.701,26800.0
2012-12-07 15:25:00,60.82,60.85,60.81,60.85,29000.0,48.693,48.717,48.685,48.717,29000.0
2012-12-07 15:30:00,60.85,60.87,60.83,60.87,43800.0,48.717,48.7331,48.701,48.7331,43800.0
2012-12-07 15:35:00,60.86,60.89,60.83,60.86,16800.0,48.725,48.7491,48.701,48.725,16800.0
2012-12-07 15:40:00,60.87,60.91,60.86,60.9,33100.0,48.7331,48.7651,48.725,48.7571,33100.0
2012-12-07 15:45:00,60.9,60.93,60.84,60.86,29300.0,48.7571,48.7811,48.709,48.725,29300.0
2012-12-07 15:50:00,60.86,60.91,60.85,60.91,30200.0,48.725,48.7651,48.717,48.7651,30200.0
2012-12-07 15:55:00,60.9,60.91,60.8,60.86,111200.0,48.7571,48.7651,48.677,48.725,111200.0
2012-12-10 09:30:00,60.9,60.9,60.66,60.82,67500.0,48.7571,48.7571,48.5649,48.693,67500.0
2012-12-10 09:35:00,60.84,60.84,60.75,60.78,51400.0,48.709,48.709,48.637,48.661,51400.0
2012-12-10 09:40:00,60.77,60.8,60.75,60.77,30200.0,48.653,48.677,48.637,48.653,30200.0
2012-12-10 09:45:00,60.77,60.85,60.76,60.85,97400.0,48.653,48.717,48.645,48.717,97400.0
2012-12-10 09:50:00,60.83,60.85,60.81,60.85,49900.0,48.701,48.717,48.685,48.717,49900.0
2012-12-10 09:55:00,60.84,60.87,60.83,60.87,30200.0,48.709,48.7331,48.701,48.7331,30200.0
2012-12-10 10:00:00,60.88,60.92,60.87,60.91,16200.0,48.7411,48.7731,48.7331,48.7651,16200.0
2012-12-10 10:05:00,60.91,60.97,60.91,60.94,94500.0,48.7651,48.8131,48.7651,48.7891,94500.0
2012-12-10 10:10:00,60.94,60.98,60.91,60.94,38100.0,48.7891,48.8211,48.7651,48.7891,38100.0
2012-12-10 10:15:00,60.91,60.91,60.87,60.87,12300.0,48.7651,48.7651,48.7331,48.7331,12300.0
2012-12-10 10:20:00,60.88,60.95,60.87,60.95,35900.0,48.7411,48.7971,48.7331,48.7971,35900.0
2012-12-10 10:25:00,60.94,60.96,60.93,60.95,9300.0,48.7891,48.8051,48.7811,48.7971,9300.0
2012-12-10 10:30:00,60.95,60.96,60.94,60.96,3600.0,48.7971,48.8051,48.7891,48.8051,3600.0
2012-12-10 10:35:00,60.95,60.96,60.95,60.95,2000.0,48.7971,48.8051,48.7971,48.7971,2000.0
2012-12-10 10:40:00,60.96,60.98,60.95,60.98,10000.0,48.8051,48.8211,48.7971,48.8211,10000.0
2012-12-10 10:45:00,60.98,60.98,60.97,60.98,4500.0,48.8211,48.8211,48.8131,48.8211,4500.0
2012-12-10 10:50:00,60.98,61.03,60.97,61.02,15700.0,48.8211,48.8612,48.8131,48.8531,15700.0
2012-12-10 10:55:00,61.03,61.09,61.03,61.09,14300.0,48.8612,48.9092,48.8612,48.9092,14300.0
2012-12-10 11:00:00,61.1,61.11,61.03,61.04,8200.0,48.9172,48.9252,48.8612,48.8692,8200.0
2012-12-10 11:05:00,61.04,61.11,61.02,61.11,22200.0,48.8692,48.9252,48.8531,48.9252,22200.0
2012-12-10 11:10:00,61.11,61.11,61.09,61.09,1900.0,48.9252,48.9252,48.9092,48.9092,1900.0
2012-12-10 11:15:00,61.1,61.13,61.1,61.12,9800.0,48.9172,48.9412,48.9172,48.9332,9800.0
2012-12-10 11:20:00,61.11,61.17,61.11,61.16,51100.0,48.9252,48.9732,48.9252,48.9652,51100.0
2012-12-10 11:25:00,61.16,61.16,61.12,61.12,36500.0,48.9652,48.9652,48.9332,48.9332,36500.0
2012-12-10 11:30:00,61.12,61.14,61.11,61.11,11700.0,48.9332,48.9492,48.9252,48.9252,11700.0
2012-12-10 11:35:00,61.1,61.12,61.1,61.12,5800.0,48.9172,48.9332,48.9172,48.9332,5800.0
2012-12-10 11:40:00,61.12,61.12,61.08,61.08,10200.0,48.9332,48.9332,48.9012,48.9012,10200.0
2012-12-10 11:45:00,61.08,61.12,61.08,61.12,18100.0,48.9012,48.9332,48.9012,48.9332,18100.0
2012-12-10 11:50:00,61.12,61.12,61.1,61.1,6000.0,48.9332,48.9332,48.9172,48.9172,6000.0
2012-12-10 11:55:00,61.1,61.1,61.05,61.06,5300.0,48.9172,48.9172,48.8772,48.8852,5300.0
2012-12-10 12:00:00,61.07,61.09,61.07,61.09,7500.0,48.8932,48.9092,48.8932,48.9092,7500.0
2012-12-10 12:05:00,61.09,61.14,61.09,61.13,12200.0,48.9092,48.9492,48.9092,48.9412,12200.0
2012-12-10 12:10:00,61.13,61.16,61.13,61.16,12100.0,48.9412,48.9652,48.9412,48.9652,12100.0
2012-12-10 12:15:00,61.16,61.21,61.16,61.19,52000.0,48.9652,49.0053,48.9652,48.9892,52000.0
2012-12-10 12:20:00,61.19,61.19,61.14,61.14,12600.0,48.9892,48.9892,48.9492,48.9492,12600.0
2012-12-10 12:25:00,61.14,61.15,61.14,61.15,3700.0,48.9492,48.9572,48.9492,48.9572,3700.0
2012-12-10 12:30:00,61.15,61.16,61.15,61.16,5400.0,48.9572,48.9652,48.9572,48.9652,5400.0
2012-12-10 12:35:00,61.17,61.17,61.15,61.16,6700.0,48.9732,48.9732,48.9572,48.9652,6700.0
2012-12-10 12:40:00,61.16,61.16,61.11,61.11,10000.0,48.9652,48.9652,48.9252,48.9252,10000.0
2012-12-10 12:45:00,61.11,61.11,61.09,61.1,10000.0,48.9252,48.9252,48.9092,48.9172,10000.0
2012-12-10 12:50:00,61.09,61.09,61.07,61.08,10700.0,48.9092,48.9092,48.8932,48.9012,10700.0
2012-12-10 12:55:00,61.1,61.1,61.07,61.07,2100.0,48.9172,48.9172,48.8932,48.8932,2100.0
2012-12-10 13:00:00,61.07,61.1,61.05,61.1,6700.0,48.8932,48.9172,48.8772,48.9172,6700.0
2012-12-10 13:05:00,61.1,61.1,61.05,61.09,17700.0,48.9172,48.9172,48.8772,48.9092,17700.0
2012-12-10 13:10:00,61.09,61.11,61.09,61.11,4100.0,48.9092,48.9252,48.9092,48.9252,4100.0
2012-12-10 13:15:00,61.1,61.13,61.1,61.12,15700.0,48.9172,48.9412,48.9172,48.9332,15700.0
2012-12-10 13:20:00,61.11,61.12,61.1,61.11,14200.0,48.9252,48.9332,48.9172,48.9252,14200.0
2012-12-10 13:25:00,61.1,61.1,61.1,61.1,6400.0,48.9172,48.9172,48.9172,48.9172,6400.0
2012-12-10 13:30:00,61.1,61.1,61.08,61.09,7600.0,48.9172,48.9172,48.9012,48.9092,7600.0
2012-12-10 13:35:00,61.1,61.13,61.09,61.09,10700.0,48.9172,48.9412,48.9092,48.9092,10700.0
2012-12-10 13:40:00,61.09,61.13,61.08,61.12,8600.0,48.9092,48.9412,48.9012,48.9332,8600.0
2012-12-10 13:45:00,61.12,61.15,61.12,61.12,7800.0,48.9332,48.9572,48.9332,48.9332,7800.0
2012-12-10 13:50:00,61.12,61.12,61.09,61.09,2900.0,48.9332,48.9332,48.9092,48.9092,2900.0
2012-12-10 13:55:00,61.09,61.09,61.07,61.07,1200.0,48.9092,48.9092,48.8932,48.8932,1200.0
2012-12-10 14:00:00,61.07,61.1,61.07,61.1,8300.0,48.8932,48.9172,48.8932,48.9172,8300.0
2012-12-10 14:05:00,61.09,61.11,61.09,61.1,5700.0,48.9092,48.9252,48.9092,48.9172,5700.0
2012-12-10 14:10:00,61.1,61.1,61.09,61.1,5100.0,48.9172,48.9172,48.9092,48.9172,5100.0
2012-12-10 14:15:00,61.09,61.13,61.09,61.12,8300.0,48.9092,48.9412,48.9092,48.9332,8300.0
2012-12-10 14:20:00,61.12,61.12,61.09,61.09,5400.0,48.9332,48.9332,48.9092,48.9092,5400.0
2012-12-10 14:25:00,61.1,61.11,61.09,61.09,8100.0,48.9172,48.9252,48.9092,48.9092,8100.0
2012-12-10 14:30:00,61.1,61.14,61.08,61.08,8100.0,48.9172,48.9492,48.9012,48.9012,8100.0
2012-12-10 14:35:00,61.08,61.1,61.05,61.05,10900.0,48.9012,48.9172,48.8772,48.8772,10900.0
2012-12-10 14:40:00,61.06,61.08,61.06,61.08,7000.0,48.8852,48.9012,48.8852,48.9012,7000.0
2012-12-10 14:45:00,61.08,61.08,61.05,61.05,1100.0,48.9012,48.9012,48.8772,48.8772,1100.0
2012-12-10 14:50:00,61.06,61.14,61.05,61.14,15600.0,48.8852,48.9492,48.8772,48.9492,15600.0
2012-12-10 14:55:00,61.13,61.16,61.11,61.15,4500.0,48.9412,48.9652,48.9252,48.9572,4500.0
2012-12-10 15:00:00,61.13,61.14,61.11,61.13,6600.0,48.9412,48.9492,48.9252,48.9412,6600.0
2012-12-10 15:05:00,61.13,61.13,61.13,61.13,2300.0,48.9412,48.9412,48.9412,48.9412,2300.0
2012-12-10 15:10:00,61.13,61.21,61.11,61.2,20700.0,48.9412,49.0053,48.9252,48.9973,20700.0
2012-12-10 15:15:00,61.17,61.18,61.15,61.15,3700.0,48.9732,48.9812,48.9572,48.9572,3700.0
2012-12-10 15:20:00,61.15,61.16,61.12,61.15,10600.0,48.9572,48.9652,48.9332,48.9572,10600.0
2012-12-10 15:25:00,61.14,61.2,61.14,61.2,6100.0,48.9492,48.9973,48.9492,48.9973,6100.0
2012-12-10 15:30:00,61.19,61.23,61.18,61.22,20700.0,48.9892,49.0213,48.9812,49.0133,20700.0
2012-12-10 15:35:00,61.22,61.25,61.22,61.25,17500.0,49.0133,49.0373,49.0133,49.0373,17500.0
2012-12-10 15:40:00,61.24,61.26,61.21,61.22,25000.0,49.0293,49.0453,49.0053,49.0133,25000.0
2012-12-10 15:45:00,61.24,61.24,61.2,61.2,11100.0,49.0293,49.0293,48.9973,48.9973,11100.0
2012-12-10 15:50:00,61.2,61.21,61.15,61.19,41100.0,48.9973,49.0053,48.9572,48.9892,41100.0
2012-12-10 15:55:00,61.2,61.25,61.17,61.21,202200.0,48.9973,49.0373,48.9732,49.0053,202200.0
2012-12-11 09:30:00,61.47,61.52,61.42,61.45,82000.0,49.2134,49.2534,49.1734,49.1974,82000.0
2012-12-11 09:35:00,61.47,61.47,61.43,61.44,40600.0,49.2134,49.2134,49.1814,49.1894,40600.0
2012-12-11 09:40:00,61.44,61.44,61.39,61.4,47500.0,49.1894,49.1894,49.1494,49.1574,47500.0
2012-12-11 09:45:00,61.42,61.47,61.41,61.47,27800.0,49.1734,49.2134,49.1654,49.2134,27800.0
2012-12-11 09:50:00,61.47,61.53,61.47,61.53,41400.0,49.2134,49.2615,49.2134,49.2615,41400.0
2012-12-11 09:55:00,61.53,61.63,61.53,61.63,11300.0,49.2615,49.3415,49.2615,49.3415,11300.0
2012-12-11 10:00:00,61.66,61.68,61.62,61.66,27100.0,49.3655,49.3815,49.3335,49.3655,27100.0
2012-12-11 10:05:00,61.67,61.7,61.67,61.7,5500.0,49.3735,49.3976,49.3735,49.3976,5500.0
2012-12-11 10:10:00,61.72,61.77,61.71,61.77,29100.0,49.4136,49.4536,49.4056,49.4536,29100.0
2012-12-11 10:15:00,61.78,61.79,61.76,61.76,12400.0,49.4616,49.4696,49.4456,49.4456,12400.0
2012-12-11 10:20:00,61.76,61.78,61.75,61.78,23600.0,49.4456,49.4616,49.4376,49.4616,23600.0
2012-12-11 10:25:00,61.77,61.78,61.73,61.74,46400.0,49.4536,49.4616,49.4216,49.4296,46400.0
2012-12-11 10:30:00,61.75,61.76,61.71,61.72,14100.0,49.4376,49.4456,49.4056,49.4136,14100.0
2012-12-11 10:35:00,61.72,61.76,61.7,61.76,34500.0,49.4136,49.4456,49.3976,49.4456,34500.0
2012-12-11 10:40:00,61.78,61.8,61.77,61.78,41700.0,49.4616,49.4776,49.4536,49.4616,41700.0
2012-12-11 10:45:00,61.76,61.79,61.73,61.76,53600.0,49.4456,49.4696,49.4216,49.4456,53600.0
2012-12-11 10:50:00,61.77,61.8,61.76,61.76,38000.0,49.4536,49.4776,49.4456,49.4456,38000.0
2012-12-11 10:55:00,61.77,61.79,61.77,61.78,44200.0,49.4536,49.4696,49.4536,49.4616,44200.0
2012-12-11 11:00:00,61.79,61.79,61.73,61.75,25500.0,49.4696,49.4696,49.4216,49.4376,25500.0
2012-12-11 11:05:00,61.73,61.77,61.73,61.76,13700.0,49.4216,49.4536,49.4216,49.4456,13700.0
2012-12-11 11:10:00,61.77,61.8,61.76,61.79,13700.0,49.4536,49.4776,49.4456,49.4696,13700.0
2012-12-11 11:15:00,61.79,61.8,61.75,61.76,16200.0,49.4696,49.4776,49.4376,49.4456,16200.0
2012-12-11 11:20:00,61.75,61.84,61.75,61.79,78500.0,49.4376,49.5096,49.4376,49.4696,78500.0
2012-12-11 11:25:00,61.8,61.83,61.77,61.79,21900.0,49.4776,49.5016,49.4536,49.4696,21900.0
2012-12-11 11:30:00,61.79,61.81,61.77,61.81,18400.0,49.4696,49.4856,49.4536,49.4856,18400.0
2012-12-11 11:35:00,61.8,61.82,61.8,61.8,14400.0,49.4776,49.4936,49.4776,49.4776,14400.0
2012-12-11 11:40:00,61.8,61.81,61.8,61.8,8900.0,49.4776,49.4856,49.4776,49.4776,8900.0
2012-12-11 11:45:00,61.82,61.83,61.81,61.82,7800.0,49.4936,49.5016,49.4856,49.4936,7800.0
2012-12-11 11:50:00,61.83,61.83,61.78,61.79,4900.0,49.5016,49.5016,49.4616,49.4696,4900.0
2012-12-11 11:55:00,61.79,61.79,61.74,61.75,15900.0,49.4696,49.4696,49.4296,49.4376,15900.0
2012-12-11 12:00:00,61.75,61.75,61.65,61.66,13600.0,49.4376,49.4376,49.3575,49.3655,13600.0
2012-12-11 12:05:00,61.69,61.72,61.67,61.71,30400.0,49.3896,49.4136,49.3735,49.4056,30400.0
2012-12-11 12:10:00,61.7,61.75,61.7,61.74,5400.0,49.3976,49.4376,49.3976,49.4296,5400.0
2012-12-11 12:15:00,61.74,61.74,61.73,61.73,8300.0,49.4296,49.4296,49.4216,49.4216,8300.0
2012-12-11 12:20:00,61.74,61.8,61.74,61.8,11600.0,49.4296,49.4776,49.4296,49.4776,11600.0
2012-12-11 12:25:00,61.8,61.8,61.78,61.78,6500.0,49.4776,49.4776,49.4616,49.4616,6500.0
2012-12-11 12:30:00,61.77,61.78,61.77,61.78,500.0,49.4536,49.4616,49.4536,49.4616,500.0
2012-12-11 12:35:00,61.78,61.83,61.78,61.81,29300.0,49.4616,49.5016,49.4616,49.4856,29300.0
2012-12-11 12:40:00,61.82,61.82,61.81,61.81,16500.0,49.4936,49.4936,49.4856,49.4856,16500.0
2012-12-11 12:45:00,61.82,61.83,61.81,61.81,7100.0,49.4936,49.5016,49.4856,49.4856,7100.0
2012-12-11 12:50:00,61.81,61.82,61.81,61.81,6400.0,49.4856,49.4936,49.4856,49.4856,6400.0
2012-12-11 12:55:00,61.8,61.8,61.77,61.79,7800.0,49.4776,49.4776,49.4536,49.4696,7800.0
2012-12-11 13:00:00,61.79,61.8,61.78,61.8,12200.0,49.4696,49.4776,49.4616,49.4776,12200.0
2012-12-11 13:05:00,61.8,61.8,61.77,61.77,6500.0,49.4776,49.4776,49.4536,49.4536,6500.0
2012-12-11 13:10:00,61.75,61.76,61.74,61.74,2200.0,49.4376,49.4456,49.4296,49.4296,2200.0
2012-12-11 13:15:00,61.75,61.78,61.74,61.78,10500.0,49.4376,49.4616,49.4296,49.4616,10500.0
2012-12-11 13:20:00,61.77,61.77,61.76,61.76,1400.0,49.4536,49.4536,49.4456,49.4456,1400.0
2012-12-11 13:25:00,61.76,61.78,61.76,61.78,6500.0,49.4456,49.4616,49.4456,49.4616,6500.0
2012-12-11 13:30:00,61.78,61.78,61.77,61.78,1600.0,49.4616,49.4616,49.4536,49.4616,1600.0
2012-12-11 13:35:00,61.77,61.8,61.77,61.79,2200.0,49.4536,49.4776,49.4536,49.4696,2200.0
2012-12-11 13:40:00,61.8,61.81,61.79,61.8,3600.0,49.4776,49.4856,49.4696,49.4776,3600.0
2012-12-11 13:45:00,61.81,61.82,61.8,61.81,1400.0,49.4856,49.4936,49.4776,49.4856,1400.0
2012-12-11 13:50:00,61.81,61.82,61.81,61.82,1300.0,49.4856,49.4936,49.4856,49.4936,1300.0
2012-12-11 13:55:00,61.82,61.82,61.81,61.81,3000.0,49.4936,49.4936,49.4856,49.4856,3000.0
2012-12-11 14:00:00,61.81,61.84,61.81,61.84,9900.0,49.4856,49.5096,49.4856,49.5096,9900.0
2012-12-11 14:05:00,61.83,61.83,61.81,61.82,15000.0,49.5016,49.5016,49.4856,49.4936,15000.0
2012-12-11 14:10:00,61.83,61.83,61.82,61.82,300.0,49.5016,49.5016,49.4936,49.4936,300.0
2012-12-11 14:15:00,61.82,61.83,61.82,61.83,6100.0,49.4936,49.5016,49.4936,49.5016,6100.0
2012-12-11 14:20:00,61.82,61.84,61.81,61.82,20900.0,49.4936,49.5096,49.4856,49.4936,20900.0
2012-12-11 14:25:00,61.83,61.83,61.77,61.77,8300.0,49.5016,49.5016,49.4536,49.4536,8300.0
2012-12-11 14:30:00,61.77,61.77,61.73,61.74,12100.0,49.4536,49.4536,49.4216,49.4296,12100.0
2012-12-11 14:35:00,61.74,61.75,61.72,61.72,8900.0,49.4296,49.4376,49.4136,49.4136,8900.0
2012-12-11 14:40:00,61.73,61.78,61.73,61.77,13700.0,49.4216,49.4616,49.4216,49.4536,13700.0
2012-12-11 14:45:00,61.75,61.75,61.69,61.7,4600.0,49.4376,49.4376,49.3896,49.3976,4600.0
2012-12-11 14:50:00,61.71,61.72,61.7,61.72,7000.0,49.4056,49.4136,49.3976,49.4136,7000.0
2012-12-11 14:55:00,61.72,61.73,61.72,61.72,900.0,49.4136,49.4216,49.4136,49.4136,900.0
2012-12-11 15:00:00,61.72,61.73,61.7,61.71,7700.0,49.4136,49.4216,49.3976,49.4056,7700.0
2012-12-11 15:05:00,61.7,61.7,61.63,61.65,8200.0,49.3976,49.3976,49.3415,49.3575,8200.0
2012-12-11 15:10:00,61.64,61.66,61.64,61.65,11100.0,49.3495,49.3655,49.3495,49.3575,11100.0
2012-12-11 15:15:00,61.64,61.64,61.58,61.59,14500.0,49.3495,49.3495,49.3015,49.3095,14500.0
2012-12-11 15:20:00,61.6,61.65,61.6,61.64,29600.0,49.3175,49.3575,49.3175,49.3495,29600.0
2012-12-11 15:25:00,61.64,61.69,61.63,61.69,8400.0,49.3495,49.3896,49.3415,49.3896,8400.0
2012-12-11 15:30:00,61.7,61.74,61.68,61.74,13600.0,49.3976,49.4296,49.3815,49.4296,13600.0
2012-12-11 15:35:00,61.74,61.8,61.74,61.79,35900.0,49.4296,49.4776,49.4296,49.4696,35900.0
2012-12-11 15:40:00,61.79,61.81,61.78,61.81,12000.0,49.4696,49.4856,49.4616,49.4856,12000.0
2012-12-11 15:45:00,61.81,61.81,61.78,61.79,26800.0,49.4856,49.4856,49.4616,49.4696,26800.0
2012-12-11 15:50:00,61.79,61.79,61.77,61.77,36500.0,49.4696,49.4696,49.4536,49.4536,36500.0
2012-12-11 15:55:00,61.77,61.8,61.67,61.78,85000.0,49.4536,49.4776,49.3735,49.4616,85000.0
2012-12-12 09:30:00,61.9,61.9,61.82,61.85,36900.0,49.5577,49.5577,49.4936,49.5176,36900.0
2012-12-12 09:35:00,61.85,61.85,61.83,61.83,9200.0,49.5176,49.5176,49.5016,49.5016,9200.0
2012-12-12 09:40:00,61.85,61.89,61.85,61.86,17400.0,49.5176,49.5497,49.5176,49.5257,17400.0
2012-12-12 09:45:00,61.86,61.89,61.86,61.88,26700.0,49.5257,49.5497,49.5257,49.5417,26700.0
2012-12-12 09:50:00,61.89,61.89,61.86,61.87,27000.0,49.5497,49.5497,49.5257,49.5337,27000.0
2012-12-12 09:55:00,61.87,61.89,61.85,61.87,6500.0,49.5337,49.5497,49.5176,49.5337,6500.0
2012-12-12 10:00:00,61.85,61.86,61.77,61.77,30100.0,49.5176,49.5257,49.4536,49.4536,30100.0
2012-12-12 10:05:00,61.79,61.79,61.76,61.76,13500.0,49.4696,49.4696,49.4456,49.4456,13500.0
2012-12-12 10:10:00,61.78,61.79,61.76,61.78,29600.0,49.4616,49.4696,49.4456,49.4616,29600.0
2012-12-12 10:15:00,61.77,61.79,61.76,61.77,23300.0,49.4536,49.4696,49.4456,49.4536,23300.0
2012-12-12 10:20:00,61.78,61.83,61.78,61.83,17300.0,49.4616,49.5016,49.4616,49.5016,17300.0
2012-12-12 10:25:00,61.83,61.86,61.82,61.82,7700.0,49.5016,49.5257,49.4936,49.4936,7700.0
2012-12-12 10:30:00,61.82,61.82,61.8,61.81,3200.0,49.4936,49.4936,49.4776,49.4856,3200.0
2012-12-12 10:35:00,61.81,61.81,61.77,61.78,15800.0,49.4856,49.4856,49.4536,49.4616,15800.0
2012-12-12 10:40:00,61.77,61.78,61.76,61.78,18600.0,49.4536,49.4616,49.4456,49.4616,18600.0
2012-12-12 10:45:00,61.77,61.8,61.76,61.8,22000.0,49.4536,49.4776,49.4456,49.4776,22000.0
2012-12-12 10:50:00,61.79,61.8,61.78,61.79,7200.0,49.4696,49.4776,49.4616,49.4696,7200.0
2012-12-12 10:55:00,61.8,61.84,61.8,61.82,18400.0,49.4776,49.5096,49.4776,49.4936,18400.0
2012-12-12 11:00:00,61.83,61.88,61.83,61.84,59500.0,49.5016,49.5417,49.5016,49.5096,59500.0
2012-12-12 11:05:00,61.84,61.84,61.81,61.83,11000.0,49.5096,49.5096,49.4856,49.5016,11000.0
2012-12-12 11:10:00,61.83,61.87,61.83,61.85,17100.0,49.5016,49.5337,49.5016,49.5176,17100.0
2012-12-12 11:15:00,61.86,61.89,61.86,61.87,27400.0,49.5257,49.5497,49.5257,49.5337,27400.0
2012-12-12 11:20:00,61.88,61.89,61.86,61.86,6500.0,49.5417,49.5497,49.5257,49.5257,6500.0
2012-12-12 11:25:00,61.85,61.87,61.84,61.86,5500.0,49.5176,49.5337,49.5096,49.5257,5500.0
2012-12-12 11:30:00,61.86,61.87,61.85,61.86,3700.0,49.5257,49.5337,49.5176,49.5257,3700.0
2012-12-12 11:35:00,61.86,61.88,61.86,61.88,3000.0,49.5257,49.5417,49.5257,49.5417,3000.0
2012-12-12 11:40:00,61.88,61.9,61.85,61.86,4700.0,49.5417,49.5577,49.5176,49.5257,4700.0
2012-12-12 11:45:00,61.86,61.87,61.85,61.86,4800.0,49.5257,49.5337,49.5176,49.5257,4800.0
2012-12-12 11:50:00,61.86,61.87,61.85,61.87,4700.0,49.5257,49.5337,49.5176,49.5337,4700.0
2012-12-12 11:55:00,61.86,61.86,61.82,61.83,4800.0,49.5257,49.5257,49.4936,49.5016,4800.0
2012-12-12 12:00:00,61.83,61.85,61.83,61.84,3900.0,49.5016,49.5176,49.5016,49.5096,3900.0
2012-12-12 12:05:00,61.85,61.86,61.84,61.84,5700.0,49.5176,49.5257,49.5096,49.5096,5700.0
2012-12-12 12:10:00,61.83,61.86,61.83,61.86,10500.0,49.5016,49.5257,49.5016,49.5257,10500.0
2012-12-12 12:15:00,61.86,61.87,61.84,61.87,7200.0,49.5257,49.5337,49.5096,49.5337,7200.0
2012-12-12 12:20:00,61.87,61.88,61.87,61.88,12000.0,49.5337,49.5417,49.5337,49.5417,12000.0
2012-12-12 12:25:00,61.87,61.9,61.87,61.9,4500.0,49.5337,49.5577,49.5337,49.5577,4500.0
2012-12-12 12:30:00,61.89,61.96,61.87,61.93,13700.0,49.5497,49.6057,49.5337,49.5817,13700.0
2012-12-12 12:35:00,61.93,62.0,61.91,61.98,4500.0,49.5817,49.6377,49.5657,49.6217,4500.0
2012-12-12 12:40:00,61.99,62.05,61.99,62.02,72100.0,49.6297,49.6778,49.6297,49.6538,72100.0
2012-12-12 12:45:00,62.02,62.11,62.02,62.1,12700.0,49.6538,49.7258,49.6538,49.7178,12700.0
2012-12-12 12:50:00,62.08,62.24,62.08,62.18,44700.0,49.7018,49.8299,49.7018,49.7819,44700.0
2012-12-12 12:55:00,62.2,62.22,62.18,62.18,6000.0,49.7979,49.8139,49.7819,49.7819,6000.0
2012-12-12 13:00:00,62.18,62.23,62.18,62.23,8300.0,49.7819,49.8219,49.7819,49.8219,8300.0
2012-12-12 13:05:00,62.21,62.22,62.2,62.2,6400.0,49.8059,49.8139,49.7979,49.7979,6400.0
2012-12-12 13:10:00,62.21,62.21,62.07,62.08,25500.0,49.8059,49.8059,49.6938,49.7018,25500.0
2012-12-12 13:15:00,62.08,62.08,62.06,62.06,6400.0,49.7018,49.7018,49.6858,49.6858,6400.0
2012-12-12 13:20:00,62.1,62.14,62.1,62.13,13200.0,49.7178,49.7498,49.7178,49.7418,13200.0
2012-12-12 13:25:00,62.12,62.14,62.12,62.14,12000.0,49.7338,49.7498,49.7338,49.7498,12000.0
2012-12-12 13:30:00,62.12,62.14,62.1,62.1,3400.0,49.7338,49.7498,49.7178,49.7178,3400.0
2012-12-12 13:35:00,62.08,62.11,62.06,62.06,13300.0,49.7018,49.7258,49.6858,49.6858,13300.0
2012-12-12 13:40:00,62.06,62.09,62.06,62.08,7500.0,49.6858,49.7098,49.6858,49.7018,7500.0
2012-12-12 13:45:00,62.08,62.08,62.06,62.06,10700.0,49.7018,49.7018,49.6858,49.6858,10700.0
2012-12-12 13:50:00,62.06,62.06,62.06,62.06,300.0,49.6858,49.6858,49.6858,49.6858,300.0
2012-12-12 13:55:00,62.06,62.07,62.06,62.06,3400.0,49.6858,49.6938,49.6858,49.6858,3400.0
2012-12-12 14:00:00,62.08,62.1,62.04,62.05,6200.0,49.7018,49.7178,49.6698,49.6778,6200.0
2012-12-12 14:05:00,62.04,62.05,62.04,62.04,4200.0,49.6698,49.6778,49.6698,49.6698,4200.0
2012-12-12 14:10:00,62.05,62.06,62.03,62.06,6900.0,49.6778,49.6858,49.6618,49.6858,6900.0
2012-12-12 14:15:00,62.05,62.05,62.03,62.04,10100.0,49.6778,49.6778,49.6618,49.6698,10100.0
2012-12-12 14:20:00,62.02,62.02,61.96,61.97,16000.0,49.6538,49.6538,49.6057,49.6137,16000.0
2012-12-12 14:25:00,61.97,61.99,61.94,61.98,19300.0,49.6137,49.6297,49.5897,49.6217,19300.0
2012-12-12 14:30:00,61.98,61.99,61.95,61.97,5800.0,49.6217,49.6297,49.5977,49.6137,5800.0
2012-12-12 14:35:00,61.98,61.98,61.93,61.93,10600.0,49.6217,49.6217,49.5817,49.5817,10600.0
2012-12-12 14:40:00,61.93,61.94,61.93,61.94,7300.0,49.5817,49.5897,49.5817,49.5897,7300.0
2012-12-12 14:45:00,61.94,61.96,61.93,61.93,13400.0,49.5897,49.6057,49.5817,49.5817,13400.0
2012-12-12 14:50:00,61.93,61.94,61.91,61.92,12500.0,49.5817,49.5897,49.5657,49.5737,12500.0
2012-12-12 14:55:00,61.91,61.92,61.9,61.92,9700.0,49.5657,49.5737,49.5577,49.5737,9700.0
2012-12-12 15:00:00,61.91,61.91,61.81,61.81,32300.0,49.5657,49.5657,49.4856,49.4856,32300.0
2012-12-12 15:05:00,61.8,61.87,61.8,61.83,31200.0,49.4776,49.5337,49.4776,49.5016,31200.0
2012-12-12 15:10:00,61.84,61.86,61.8,61.81,29500.0,49.5096,49.5257,49.4776,49.4856,29500.0
2012-12-12 15:15:00,61.8,61.89,61.8,61.88,31300.0,49.4776,49.5497,49.4776,49.5417,31300.0
2012-12-12 15:20:00,61.88,61.9,61.84,61.86,27000.0,49.5417,49.5577,49.5096,49.5257,27000.0
2012-12-12 15:25:00,61.86,61.88,61.76,61.79,45800.0,49.5257,49.5417,49.4456,49.4696,45800.0
2012-12-12 15:30:00,61.79,61.83,61.76,61.78,50400.0,49.4696,49.5016,49.4456,49.4616,50400.0
2012-12-12 15:35:00,61.78,61.78,61.69,61.7,40200.0,49.4616,49.4616,49.3896,49.3976,40200.0
2012-12-12 15:40:00,61.7,61.77,61.7,61.77,49600.0,49.3976,49.4536,49.3976,49.4536,49600.0
2012-12-12 15:45:00,61.76,61.78,61.71,61.77,65200.0,49.4456,49.4616,49.4056,49.4536,65200.0
2012-12-12 15:50:00,61.78,61.81,61.76,61.81,55300.0,49.4616,49.4856,49.4456,49.4856,55300.0
2012-12-12 15:55:00,61.81,61.85,61.76,61.85,120500.0,49.4856,49.5176,49.4456,49.5176,120500.0
2012-12-13 09:30:00,62.1,62.38,62.1,62.36,90100.0,49.7178,49.942,49.7178,49.926,90100.0
2012-12-13 09:35:00,62.36,62.38,62.34,62.37,69900.0,49.926,49.942,49.9099,49.934,69900.0
2012-12-13 09:40:00,62.36,62.36,62.27,62.31,65400.0,49.926,49.926,49.8539,49.8859,65400.0
2012-12-13 09:45:00,62.31,62.35,62.29,62.33,47400.0,49.8859,49.918,49.8699,49.9019,47400.0
2012-12-13 09:50:00,62.33,62.36,62.31,62.32,25900.0,49.9019,49.926,49.8859,49.8939,25900.0
2012-12-13 09:55:00,62.3,62.38,62.3,62.35,35300.0,49.8779,49.942,49.8779,49.918,35300.0
2012-12-13 10:00:00,62.35,62.4,62.33,62.4,36800.0,49.918,49.958,49.9019,49.958,36800.0
2012-12-13 10:05:00,62.36,62.39,62.35,62.39,15800.0,49.926,49.95,49.918,49.95,15800.0
2012-12-13 10:10:00,62.4,62.47,62.4,62.45,68200.0,49.958,50.014,49.958,49.998,68200.0
2012-12-13 10:15:00,62.46,62.48,62.43,62.46,39100.0,50.006,50.022,49.982,50.006,39100.0
2012-12-13 10:20:00,62.47,62.5,62.47,62.48,17400.0,50.014,50.038,50.014,50.022,17400.0
2012-12-13 10:25:00,62.48,62.51,62.47,62.51,21200.0,50.022,50.0461,50.014,50.0461,21200.0
2012-12-13 10:30:00,62.51,62.53,62.43,62.43,29900.0,50.0461,50.0621,49.982,49.982,29900.0
2012-12-13 10:35:00,62.44,62.52,62.44,62.51,30400.0,49.99,50.0541,49.99,50.0461,30400.0
2012-12-13 10:40:00,62.51,62.52,62.42,62.43,27000.0,50.0461,50.0541,49.974,49.982,27000.0
2012-12-13 10:45:00,62.47,62.48,62.44,62.45,17300.0,50.014,50.022,49.99,49.998,17300.0
2012-12-13 10:50:00,62.46,62.46,62.42,62.44,18500.0,50.006,50.006,49.974,49.99,18500.0
2012-12-13 10:55:00,62.44,62.45,62.42,62.43,35000.0,49.99,49.998,49.974,49.982,35000.0
2012-12-13 11:00:00,62.43,62.44,62.42,62.42,4300.0,49.982,49.99,49.974,49.974,4300.0
2012-12-13 11:05:00,62.43,62.43,62.4,62.4,14700.0,49.982,49.982,49.958,49.958,14700.0
2012-12-13 11:10:00,62.4,62.41,62.31,62.31,60800.0,49.958,49.966,49.8859,49.8859,60800.0
2012-12-13 11:15:00,62.3,62.33,62.28,62.32,5100.0,49.8779,49.9019,49.8619,49.8939,5100.0
2012-12-13 11:20:00,62.33,62.33,62.3,62.3,3900.0,49.9019,49.9019,49.8779,49.8779,3900.0
2012-12-13 11:25:00,62.29,62.32,62.25,62.31,13100.0,49.8699,49.8939,49.8379,49.8859,13100.0
2012-12-13 11:30:00,62.31,62.32,62.29,62.32,4900.0,49.8859,49.8939,49.8699,49.8939,4900.0
2012-12-13 11:35:00,62.33,62.36,62.3,62.31,5200.0,49.9019,49.926,49.8779,49.8859,5200.0
2012-12-13 11:40:00,62.3,62.33,62.28,62.31,21000.0,49.8779,49.9019,49.8619,49.8859,21000.0
2012-12-13 11:45:00,62.32,62.36,62.32,62.34,49900.0,49.8939,49.926,49.8939,49.9099,49900.0
2012-12-13 11:50:00,62.35,62.36,62.33,62.34,12500.0,49.918,49.926,49.9019,49.9099,12500.0
2012-12-13 11:55:00,62.37,62.39,62.36,62.39,3900.0,49.934,49.95,49.926,49.95,3900.0
2012-12-13 12:00:00,62.38,62.38,62.34,62.36,5800.0,49.942,49.942,49.9099,49.926,5800.0
2012-12-13 12:05:00,62.34,62.35,62.3,62.32,5800.0,49.9099,49.918,49.8779,49.8939,5800.0
2012-12-13 12:10:00,62.31,62.31,62.24,62.27,21000.0,49.8859,49.8859,49.8299,49.8539,21000.0
2012-12-13 12:15:00,62.26,62.28,62.23,62.24,6200.0,49.8459,49.8619,49.8219,49.8299,6200.0
2012-12-13 12:20:00,62.24,62.26,62.24,62.26,6500.0,49.8299,49.8459,49.8299,49.8459,6500.0
2012-12-13 12:25:00,62.25,62.25,62.19,62.19,23200.0,49.8379,49.8379,49.7899,49.7899,23200.0
2012-12-13 12:30:00,62.19,62.21,62.19,62.21,9800.0,49.7899,49.8059,49.7899,49.8059,9800.0
2012-12-13 12:35:00,62.2,62.22,62.18,62.19,19900.0,49.7979,49.8139,49.7819,49.7899,19900.0
2012-12-13 12:40:00,62.18,62.19,62.12,62.13,11500.0,49.7819,49.7899,49.7338,49.7418,11500.0
2012-12-13 12:45:00,62.13,62.15,62.08,62.15,13300.0,49.7418,49.7578,49.7018,49.7578,13300.0
2012-12-13 12:50:00,62.16,62.18,62.16,62.18,1300.0,49.7658,49.7819,49.7658,49.7819,1300.0
2012-12-13 12:55:00,62.18,62.19,62.16,62.18,8900.0,49.7819,49.7899,49.7658,49.7819,8900.0
2012-12-13 13:00:00,62.18,62.2,62.17,62.17,10000.0,49.7819,49.7979,49.7738,49.7738,10000.0
2012-12-13 13:05:00,62.18,62.18,62.11,62.11,10300.0,49.7819,49.7819,49.7258,49.7258,10300.0
2012-12-13 13:10:00,62.11,62.12,62.06,62.08,32600.0,49.7258,49.7338,49.6858,49.7018,32600.0
2012-12-13 13:15:00,62.08,62.12,62.08,62.1,8600.0,49.7018,49.7338,49.7018,49.7178,8600.0
2012-12-13 13:20:00,62.11,62.16,62.1,62.15,15200.0,49.7258,49.7658,49.7178,49.7578,15200.0
2012-12-13 13:25:00,62.15,62.16,62.14,62.15,4500.0,49.7578,49.7658,49.7498,49.7578,4500.0
2012-12-13 13:30:00,62.15,62.15,62.11,62.11,3100.0,49.7578,49.7578,49.7258,49.7258,3100.0
2012-12-13 13:35:00,62.11,62.16,62.1,62.15,11900.0,49.7258,49.7658,49.7178,49.7578,11900.0
2012-12-13 13:40:00,62.14,62.15,62.1,62.11,11800.0,49.7498,49.7578,49.7178,49.7258,11800.0
2012-12-13 13:45:00,62.11,62.11,62.07,62.08,3400.0,49.7258,49.7258,49.6938,49.7018,3400.0
2012-12-13 13:50:00,62.06,62.07,62.06,62.07,5500.0,49.6858,49.6938,49.6858,49.6938,5500.0
2012-12-13 13:55:00,62.08,62.13,62.08,62.13,9200.0,49.7018,49.7418,49.7018,49.7418,9200.0
2012-12-13 14:00:00,62.13,62.14,62.1,62.1,12700.0,49.7418,49.7498,49.7178,49.7178,12700.0
2012-12-13 14:05:00,62.09,62.09,62.03,62.03,8000.0,49.7098,49.7098,49.6618,49.6618,8000.0
2012-12-13 14:10:00,62.04,62.04,62.0,62.01,5300.0,49.6698,49.6698,49.6377,49.6457,5300.0
2012-12-13 14:15:00,62.0,62.01,61.98,62.01,12800.0,49.6377,49.6457,49.6217,49.6457,12800.0
2012-12-13 14:20:00,62.02,62.03,62.02,62.03,4200.0,49.6538,49.6618,49.6538,49.6618,4200.0
2012-12-13 14:25:00,62.02,62.06,62.02,62.06,4100.0,49.6538,49.6858,49.6538,49.6858,4100.0
2012-12-13 14:30:00,62.07,62.07,62.04,62.06,3100.0,49.6938,49.6938,49.6698,49.6858,3100.0
2012-12-13 14:35:00,62.07,62.08,62.06,62.08,4100.0,49.6938,49.7018,49.6858,49.7018,4100.0
2012-12-13 14:40:00,62.06,62.07,62.05,62.05,7100.0,49.6858,49.6938,49.6778,49.6778,7100.0
2012-12-13 14:45:00,62.05,62.1,62.05,62.1,12900.0,49.6778,49.7178,49.6778,49.7178,12900.0
2012-12-13 14:50:00,62.09,62.12,62.09,62.11,13700.0,49.7098,49.7338,49.7098,49.7258,13700.0
2012-12-13 14:55:00,62.11,62.12,62.07,62.1,17800.0,49.7258,49.7338,49.6938,49.7178,17800.0
2012-12-13 15:00:00,62.09,62.13,62.09,62.1,22300.0,49.7098,49.7418,49.7098,49.7178,22300.0
2012-12-13 15:05:00,62.1,62.1,62.05,62.05,6600.0,49.7178,49.7178,49.6778,49.6778,6600.0
2012-12-13 15:10:00,62.05,62.05,61.95,61.95,62000.0,49.6778,49.6778,49.5977,49.5977,62000.0
2012-12-13 15:15:00,61.94,61.95,61.93,61.94,8600.0,49.5897,49.5977,49.5817,49.5897,8600.0
2012-12-13 15:20:00,61.95,61.98,61.94,61.98,15700.0,49.5977,49.6217,49.5897,49.6217,15700.0
2012-12-13 15:25:00,61.97,62.04,61.97,62.04,4600.0,49.6137,49.6698,49.6137,49.6698,4600.0
2012-12-13 15:30:00,62.04,62.12,62.04,62.09,19400.0,49.6698,49.7338,49.6698,49.7098,19400.0
2012-12-13 15:35:00,62.09,62.18,62.08,62.17,14600.0,49.7098,49.7819,49.7018,49.7738,14600.0
2012-12-13 15:40:00,62.14,62.2,62.13,62.15,7100.0,49.7498,49.7979,49.7418,49.7578,7100.0
2012-12-13 15:45:00,62.14,62.15,62.07,62.11,16000.0,49.7498,49.7578,49.6938,49.7258,16000.0
2012-12-13 15:50:00,62.1,62.1,62.06,62.09,34400.0,49.7178,49.7178,49.6858,49.7098,34400.0
2012-12-13 15:55:00,62.09,62.1,61.97,62.06,57600.0,49.7098,49.7178,49.6137,49.6858,57600.0
2012-12-14 09:30:00,62.05,62.18,62.02,62.13,159500.0,49.6778,49.7819,49.6538,49.7418,159500.0
2012-12-14 09:35:00,62.12,62.17,62.1,62.17,22600.0,49.7338,49.7738,49.7178,49.7738,22600.0
2012-12-14 09:40:00,62.16,62.21,62.16,62.21,10900.0,49.7658,49.8059,49.7658,49.8059,10900.0
2012-12-14 09:45:00,62.21,62.3,62.21,62.28,20100.0,49.8059,49.8779,49.8059,49.8619,20100.0
2012-12-14 09:50:00,62.28,62.3,62.25,62.27,39900.0,49.8619,49.8779,49.8379,49.8539,39900.0
2012-12-14 09:55:00,62.27,62.28,62.21,62.21,19700.0,49.8539,49.8619,49.8059,49.8059,19700.0
2012-12-14 10:00:00,62.21,62.31,62.2,62.3,38400.0,49.8059,49.8859,49.7979,49.8779,38400.0
2012-12-14 10:05:00,62.3,62.32,62.27,62.27,15200.0,49.8779,49.8939,49.8539,49.8539,15200.0
2012-12-14 10:10:00,62.27,62.33,62.24,62.32,19300.0,49.8539,49.9019,49.8299,49.8939,19300.0
2012-12-14 10:15:00,62.32,62.32,62.27,62.28,17900.0,49.8939,49.8939,49.8539,49.8619,17900.0
2012-12-14 10:20:00,62.28,62.29,62.24,62.28,16000.0,49.8619,49.8699,49.8299,49.8619,16000.0
2012-12-14 10:25:00,62.28,62.34,62.26,62.27,15300.0,49.8619,49.9099,49.8459,49.8539,15300.0
2012-12-14 10:30:00,62.29,62.3,62.25,62.28,8600.0,49.8699,49.8779,49.8379,49.8619,8600.0
2012-12-14 10:35:00,62.27,62.3,62.27,62.27,10200.0,49.8539,49.8779,49.8539,49.8539,10200.0
2012-12-14 10:40:00,62.28,62.29,62.25,62.27,5300.0,49.8619,49.8699,49.8379,49.8539,5300.0
2012-12-14 10:45:00,62.27,62.39,62.27,62.39,4900.0,49.8539,49.95,49.8539,49.95,4900.0
2012-12-14 10:50:00,62.38,62.39,62.32,62.34,9800.0,49.942,49.95,49.8939,49.9099,9800.0
2012-12-14 10:55:00,62.33,62.35,62.32,62.32,5100.0,49.9019,49.918,49.8939,49.8939,5100.0
2012-12-14 11:00:00,62.3,62.31,62.28,62.28,8700.0,49.8779,49.8859,49.8619,49.8619,8700.0
2012-12-14 11:05:00,62.3,62.34,62.29,62.3,27500.0,49.8779,49.9099,49.8699,49.8779,27500.0
2012-12-14 11:10:00,62.3,62.31,62.29,62.31,21800.0,49.8779,49.8859,49.8699,49.8859,21800.0
2012-12-14 11:15:00,62.3,62.31,62.29,62.29,16300.0,49.8779,49.8859,49.8699,49.8699,16300.0
2012-12-14 11:20:00,62.3,62.3,62.27,62.27,10000.0,49.8779,49.8779,49.8539,49.8539,10000.0
2012-12-14 11:25:00,62.27,62.28,62.26,62.26,9700.0,49.8539,49.8619,49.8459,49.8459,9700.0
2012-12-14 11:30:00,62.27,62.29,62.25,62.28,4800.0,49.8539,49.8699,49.8379,49.8619,4800.0
2012-12-14 11:35:00,62.28,62.29,62.22,62.23,3200.0,49.8619,49.8699,49.8139,49.8219,3200.0
2012-12-14 11:40:00,62.24,62.28,62.24,62.28,14300.0,49.8299,49.8619,49.8299,49.8619,14300.0
2012-12-14 11:45:00,62.26,62.27,62.24,62.24,8600.0,49.8459,49.8539,49.8299,49.8299,8600.0
2012-12-14 11:50:00,62.25,62.26,62.23,62.24,4400.0,49.8379,49.8459,49.8219,49.8299,4400.0
2012-12-14 11:55:00,62.25,62.27,62.25,62.27,4700.0,49.8379,49.8539,49.8379,49.8539,4700.0
2012-12-14 12:00:00,62.26,62.27,62.24,62.27,15500.0,49.8459,49.8539,49.8299,49.8539,15500.0
2012-12-14 12:05:00,62.27,62.3,62.27,62.3,5600.0,49.8539,49.8779,49.8539,49.8779,5600.0
2012-12-14 12:10:00,62.29,62.32,62.28,62.31,6100.0,49.8699,49.8939,49.8619,49.8859,6100.0
2012-12-14 12:15:00,62.31,62.32,62.29,62.3,5200.0,49.8859,49.8939,49.8699,49.8779,5200.0
2012-12-14 12:20:00,62.3,62.3,62.28,62.28,3200.0,49.8779,49.8779,49.8619,49.8619,3200.0
2012-12-14 12:25:00,62.29,62.32,62.29,62.32,14400.0,49.8699,49.8939,49.8699,49.8939,14400.0
2012-12-14 12:30:00,62.33,62.33,62.29,62.31,6000.0,49.9019,49.9019,49.8699,49.8859,6000.0
2012-12-14 12:35:00,62.31,62.31,62.28,62.28,2200.0,49.8859,49.8859,49.8619,49.8619,2200.0
2012-12-14 12:40:00,62.31,62.34,62.31,62.34,3100.0,49.8859,49.9099,49.8859,49.9099,3100.0
2012-12-14 12:45:00,62.34,62.34,62.29,62.29,9100.0,49.9099,49.9099,49.8699,49.8699,9100.0
2012-12-14 12:50:00,62.28,62.28,62.23,62.25,23500.0,49.8619,49.8619,49.8219,49.8379,23500.0
2012-12-14 12:55:00,62.25,62.25,62.21,62.22,17700.0,49.8379,49.8379,49.8059,49.8139,17700.0
2012-12-14 13:00:00,62.24,62.25,62.23,62.25,3100.0,49.8299,49.8379,49.8219,49.8379,3100.0
2012-12-14 13:05:00,62.25,62.27,62.25,62.27,2200.0,49.8379,49.8539,49.8379,49.8539,2200.0
2012-12-14 13:10:00,62.26,62.26,62.22,62.22,4200.0,49.8459,49.8459,49.8139,49.8139,4200.0
2012-12-14 13:15:00,62.22,62.23,62.22,62.23,1500.0,49.8139,49.8219,49.8139,49.8219,1500.0
2012-12-14 13:20:00,62.22,62.24,62.22,62.23,3200.0,49.8139,49.8299,49.8139,49.8219,3200.0
2012-12-14 13:25:00,62.22,62.23,62.22,62.23,1400.0,49.8139,49.8219,49.8139,49.8219,1400.0
2012-12-14 13:30:00,62.23,62.24,62.22,62.23,11300.0,49.8219,49.8299,49.8139,49.8219,11300.0
2012-12-14 13:35:00,62.23,62.25,62.23,62.25,1900.0,49.8219,49.8379,49.8219,49.8379,1900.0
2012-12-14 13:40:00,62.26,62.28,62.26,62.28,1500.0,49.8459,49.8619,49.8459,49.8619,1500.0
2012-12-14 13:45:00,62.28,62.31,62.28,62.3,4400.0,49.8619,49.8859,49.8619,49.8779,4400.0
2012-12-14 13:50:00,62.3,62.34,62.29,62.33,7500.0,49.8779,49.9099,49.8699,49.9019,7500.0
2012-12-14 13:55:00,62.33,62.34,62.32,62.34,1000.0,49.9019,49.9099,49.8939,49.9099,1000.0
2012-12-14 14:00:00,62.32,62.32,62.29,62.29,7800.0,49.8939,49.8939,49.8699,49.8699,7800.0
2012-12-14 14:05:00,62.3,62.3,62.29,62.3,7200.0,49.8779,49.8779,49.8699,49.8779,7200.0
2012-12-14 14:10:00,62.3,62.3,62.3,62.3,3700.0,49.8779,49.8779,49.8779,49.8779,3700.0
2012-12-14 14:15:00,62.3,62.3,62.29,62.29,6600.0,49.8779,49.8779,49.8699,49.8699,6600.0
2012-12-14 14:20:00,62.29,62.3,62.28,62.28,3500.0,49.8699,49.8779,49.8619,49.8619,3500.0
2012-12-14 14:25:00,62.27,62.27,62.21,62.21,12100.0,49.8539,49.8539,49.8059,49.8059,12100.0
2012-12-14 14:30:00,62.22,62.22,62.21,62.22,5700.0,49.8139,49.8139,49.8059,49.8139,5700.0
2012-12-14 14:35:00,62.22,62.23,62.22,62.23,1100.0,49.8139,49.8219,49.8139,49.8219,1100.0
2012-12-14 14:40:00,62.23,62.24,62.23,62.24,900.0,49.8219,49.8299,49.8219,49.8299,900.0
2012-12-14 14:45:00,62.23,62.23,62.14,62.14,19400.0,49.8219,49.8219,49.7498,49.7498,19400.0
2012-12-14 14:50:00,62.14,62.14,62.12,62.13,9000.0,49.7498,49.7498,49.7338,49.7418,9000.0
2012-12-14 14:55:00,62.12,62.12,62.09,62.09,10600.0,49.7338,49.7338,49.7098,49.7098,10600.0
2012-12-14 15:00:00,62.1,62.11,62.1,62.11,3700.0,49.7178,49.7258,49.7178,49.7258,3700.0
2012-12-14 15:05:00,62.1,62.1,62.02,62.03,18400.0,49.7178,49.7178,49.6538,49.6618,18400.0
2012-12-14 15:10:00,62.03,62.05,62.0,62.05,36400.0,49.6618,49.6778,49.6377,49.6778,36400.0
2012-12-14 15:15:00,62.06,62.11,62.05,62.1,23200.0,49.6858,49.7258,49.6778,49.7178,23200.0
2012-12-14 15:20:00,62.09,62.13,62.09,62.12,11500.0,49.7098,49.7418,49.7098,49.7338,11500.0
2012-12-14 15:25:00,62.1,62.12,62.08,62.12,6300.0,49.7178,49.7338,49.7018,49.7338,6300.0
2012-12-14 15:30:00,62.12,62.17,62.12,62.16,27900.0,49.7338,49.7738,49.7338,49.7658,27900.0
2012-12-14 15:35:00,62.17,62.2,62.14,62.19,14600.0,49.7738,49.7979,49.7498,49.7899,14600.0
2012-12-14 15:40:00,62.18,62.2,62.17,62.18,6000.0,49.7819,49.7979,49.7738,49.7819,6000.0
2012-12-14 15:45:00,62.18,62.2,62.11,62.11,22400.0,49.7819,49.7979,49.7258,49.7258,22400.0
2012-12-14 15:50:00,62.11,62.11,62.06,62.08,15800.0,49.7258,49.7258,49.6858,49.7018,15800.0
2012-12-14 15:55:00,62.08,62.16,62.06,62.12,55300.0,49.7018,49.7658,49.6858,49.7338,55300.0
2012-12-17 09:30:00,61.92,62.0,61.89,61.9,20800.0,49.5737,49.6377,49.5497,49.5577,20800.0
2012-12-17 09:35:00,61.9,61.96,61.89,61.92,12800.0,49.5577,49.6057,49.5497,49.5737,12800.0
2012-12-17 09:40:00,61.94,62.02,61.89,62.01,21300.0,49.5897,49.6538,49.5497,49.6457,21300.0
2012-12-17 09:45:00,61.99,62.04,61.98,62.01,29700.0,49.6297,49.6698,49.6217,49.6457,29700.0
2012-12-17 09:50:00,62.01,62.09,62.01,62.09,4800.0,49.6457,49.7098,49.6457,49.7098,4800.0
2012-12-17 09:55:00,62.1,62.1,62.03,62.09,7900.0,49.7178,49.7178,49.6618,49.7098,7900.0
2012-12-17 10:00:00,62.09,62.15,62.09,62.12,35000.0,49.7098,49.7578,49.7098,49.7338,35000.0
2012-12-17 10:05:00,62.13,62.15,62.11,62.15,23300.0,49.7418,49.7578,49.7258,49.7578,23300.0
2012-12-17 10:10:00,62.16,62.19,62.14,62.14,17000.0,49.7658,49.7899,49.7498,49.7498,17000.0
2012-12-17 10:15:00,62.14,62.15,62.1,62.14,11600.0,49.7498,49.7578,49.7178,49.7498,11600.0
2012-12-17 10:20:00,62.13,62.13,62.1,62.12,9300.0,49.7418,49.7418,49.7178,49.7338,9300.0
2012-12-17 10:25:00,62.09,62.1,62.07,62.1,4600.0,49.7098,49.7178,49.6938,49.7178,4600.0
2012-12-17 10:30:00,62.11,62.16,62.11,62.14,26100.0,49.7258,49.7658,49.7258,49.7498,26100.0
2012-12-17 10:35:00,62.16,62.18,62.14,62.18,50600.0,49.7658,49.7819,49.7498,49.7819,50600.0
2012-12-17 10:40:00,62.17,62.18,62.16,62.16,20200.0,49.7738,49.7819,49.7658,49.7658,20200.0
2012-12-17 10:45:00,62.16,62.18,62.14,62.17,15700.0,49.7658,49.7819,49.7498,49.7738,15700.0
2012-12-17 10:50:00,62.17,62.2,62.15,62.19,22800.0,49.7738,49.7979,49.7578,49.7899,22800.0
2012-12-17 10:55:00,62.17,62.18,62.14,62.18,12100.0,49.7738,49.7819,49.7498,49.7819,12100.0
2012-12-17 11:00:00,62.17,62.2,62.17,62.2,3900.0,49.7738,49.7979,49.7738,49.7979,3900.0
2012-12-17 11:05:00,62.19,62.2,62.18,62.19,8800.0,49.7899,49.7979,49.7819,49.7899,8800.0
2012-12-17 11:10:00,62.19,62.24,62.19,62.21,10200.0,49.7899,49.8299,49.7899,49.8059,10200.0
2012-12-17 11:15:00,62.22,62.22,62.2,62.22,2200.0,49.8139,49.8139,49.7979,49.8139,2200.0
2012-12-17 11:20:00,62.22,62.22,62.21,62.22,2900.0,49.8139,49.8139,49.8059,49.8139,2900.0
2012-12-17 11:25:00,62.22,62.23,62.2,62.2,14400.0,49.8139,49.8219,49.7979,49.7979,14400.0
2012-12-17 11:30:00,62.19,62.26,62.19,62.25,5300.0,49.7899,49.8459,49.7899,49.8379,5300.0
2012-12-17 11:35:00,62.24,62.24,62.2,62.21,15400.0,49.8299,49.8299,49.7979,49.8059,15400.0
2012-12-17 11:40:00,62.21,62.27,62.21,62.21,14300.0,49.8059,49.8539,49.8059,49.8059,14300.0
2012-12-17 11:45:00,62.21,62.23,62.2,62.21,8200.0,49.8059,49.8219,49.7979,49.8059,8200.0
2012-12-17 11:50:00,62.19,62.21,62.19,62.2,3900.0,49.7899,49.8059,49.7899,49.7979,3900.0
2012-12-17 11:55:00,62.19,62.19,62.18,62.18,900.0,49.7899,49.7899,49.7819,49.7819,900.0
2012-12-17 12:00:00,62.19,62.2,62.18,62.2,2500.0,49.7899,49.7979,49.7819,49.7979,2500.0
2012-12-17 12:05:00,62.2,62.23,62.2,62.22,3600.0,49.7979,49.8219,49.7979,49.8139,3600.0
2012-12-17 12:10:00,62.2,62.22,62.2,62.21,2700.0,49.7979,49.8139,49.7979,49.8059,2700.0
2012-12-17 12:15:00,62.2,62.23,62.2,62.22,4900.0,49.7979,49.8219,49.7979,49.8139,4900.0
2012-12-17 12:20:00,62.23,62.25,62.23,62.25,36100.0,49.8219,49.8379,49.8219,49.8379,36100.0
2012-12-17 12:25:00,62.24,62.25,62.23,62.24,37800.0,49.8299,49.8379,49.8219,49.8299,37800.0
2012-12-17 12:30:00,62.24,62.26,62.23,62.26,4800.0,49.8299,49.8459,49.8219,49.8459,4800.0
2012-12-17 12:35:00,62.27,62.29,62.26,62.28,9800.0,49.8539,49.8699,49.8459,49.8619,9800.0
2012-12-17 12:40:00,62.29,62.33,62.29,62.31,4800.0,49.8699,49.9019,49.8699,49.8859,4800.0
2012-12-17 12:45:00,62.33,62.36,62.33,62.35,5300.0,49.9019,49.926,49.9019,49.918,5300.0
2012-12-17 12:50:00,62.35,62.36,62.34,62.36,5400.0,49.918,49.926,49.9099,49.926,5400.0
2012-12-17 12:55:00,62.36,62.4,62.35,62.35,4500.0,49.926,49.958,49.918,49.918,4500.0
2012-12-17 13:00:00,62.35,62.37,62.33,62.35,12600.0,49.918,49.934,49.9019,49.918,12600.0
2012-12-17 13:05:00,62.35,62.35,62.34,62.35,4100.0,49.918,49.918,49.9099,49.918,4100.0
2012-12-17 13:10:00,62.34,62.35,62.34,62.34,1800.0,49.9099,49.918,49.9099,49.9099,1800.0
2012-12-17 13:15:00,62.34,62.35,62.3,62.3,11500.0,49.9099,49.918,49.8779,49.8779,11500.0
2012-12-17 13:20:00,62.29,62.32,62.29,62.32,1800.0,49.8699,49.8939,49.8699,49.8939,1800.0
2012-12-17 13:25:00,62.32,62.36,62.31,62.34,14600.0,49.8939,49.926,49.8859,49.9099,14600.0
2012-12-17 13:30:00,62.34,62.34,62.3,62.32,3600.0,49.9099,49.9099,49.8779,49.8939,3600.0
2012-12-17 13:35:00,62.32,62.33,62.25,62.25,14700.0,49.8939,49.9019,49.8379,49.8379,14700.0
2012-12-17 13:40:00,62.24,62.25,62.22,62.22,3800.0,49.8299,49.8379,49.8139,49.8139,3800.0
2012-12-17 13:45:00,62.22,62.24,62.22,62.24,1300.0,49.8139,49.8299,49.8139,49.8299,1300.0
2012-12-17 13:50:00,62.23,62.25,62.23,62.25,10700.0,49.8219,49.8379,49.8219,49.8379,10700.0
2012-12-17 13:55:00,62.26,62.26,62.22,62.24,14800.0,49.8459,49.8459,49.8139,49.8299,14800.0
2012-12-17 14:00:00,62.25,62.32,62.23,62.29,24000.0,49.8379,49.8939,49.8219,49.8699,24000.0
2012-12-17 14:05:00,62.28,62.29,62.24,62.25,9400.0,49.8619,49.8699,49.8299,49.8379,9400.0
2012-12-17 14:10:00,62.25,62.25,62.18,62.2,4800.0,49.8379,49.8379,49.7819,49.7979,4800.0
2012-12-17 14:15:00,62.2,62.2,62.12,62.13,15600.0,49.7979,49.7979,49.7338,49.7418,15600.0
2012-12-17 14:20:00,62.11,62.13,62.08,62.13,8300.0,49.7258,49.7418,49.7018,49.7418,8300.0
2012-12-17 14:25:00,62.12,62.16,62.12,62.16,800.0,49.7338,49.7658,49.7338,49.7658,800.0
2012-12-17 14:30:00,62.16,62.2,62.16,62.19,3400.0,49.7658,49.7979,49.7658,49.7899,3400.0
2012-12-17 14:35:00,62.17,62.17,62.15,62.15,7100.0,49.7738,49.7738,49.7578,49.7578,7100.0
2012-12-17 14:40:00,62.15,62.15,62.11,62.12,6500.0,49.7578,49.7578,49.7258,49.7338,6500.0
2012-12-17 14:45:00,62.13,62.14,62.09,62.09,4700.0,49.7418,49.7498,49.7098,49.7098,4700.0
2012-12-17 14:50:00,62.1,62.11,62.09,62.1,5600.0,49.7178,49.7258,49.7098,49.7178,5600.0
2012-12-17 14:55:00,62.1,62.12,62.1,62.11,4200.0,49.7178,49.7338,49.7178,49.7258,4200.0
2012-12-17 15:00:00,62.12,62.12,62.09,62.11,4200.0,49.7338,49.7338,49.7098,49.7258,4200.0
2012-12-17 15:05:00,62.1,62.13,62.09,62.13,11600.0,49.7178,49.7418,49.7098,49.7418,11600.0
2012-12-17 15:10:00,62.14,62.15,62.13,62.15,1700.0,49.7498,49.7578,49.7418,49.7578,1700.0
2012-12-17 15:15:00,62.15,62.18,62.15,62.16,8000.0,49.7578,49.7819,49.7578,49.7658,8000.0
2012-12-17 15:20:00,62.16,62.2,62.16,62.19,22800.0,49.7658,49.7979,49.7658,49.7899,22800.0
2012-12-17 15:25:00,62.19,62.21,62.19,62.21,8500.0,49.7899,49.8059,49.7899,49.8059,8500.0
2012-12-17 15:30:00,62.2,62.23,62.2,62.22,18600.0,49.7979,49.8219,49.7979,49.8139,18600.0
2012-12-17 15:35:00,62.22,62.26,62.22,62.26,14800.0,49.8139,49.8459,49.8139,49.8459,14800.0
2012-12-17 15:40:00,62.27,62.3,62.27,62.29,36400.0,49.8539,49.8779,49.8539,49.8699,36400.0
2012-12-17 15:45:00,62.29,62.35,62.28,62.34,34400.0,49.8699,49.918,49.8619,49.9099,34400.0
2012-12-17 15:50:00,62.35,62.45,62.34,62.45,38000.0,49.918,49.998,49.9099,49.998,38000.0
2012-12-17 15:55:00,62.45,62.53,62.43,62.45,142000.0,49.998,50.0621,49.982,49.998,142000.0
2012-12-18 09:30:00,61.98,62.0,61.88,61.95,72600.0,49.912,49.9281,49.8315,49.8878,72600.0
2012-12-18 09:35:00,61.96,62.02,61.94,62.0,70100.0,49.8959,49.9442,49.8798,49.9281,70100.0
2012-12-18 09:40:00,61.99,62.01,61.91,61.92,90500.0,49.9201,49.9362,49.8556,49.8637,90500.0
2012-12-18 09:45:00,61.92,61.92,61.9,61.92,63400.0,49.8637,49.8637,49.8476,49.8637,63400.0
2012-12-18 09:50:00,61.93,61.93,61.87,61.89,23300.0,49.8717,49.8717,49.8234,49.8395,23300.0
2012-12-18 09:55:00,61.89,61.89,61.8,61.81,68300.0,49.8395,49.8395,49.7671,49.7751,68300.0
2012-12-18 10:00:00,61.83,61.89,61.83,61.87,45000.0,49.7912,49.8395,49.7912,49.8234,45000.0
2012-12-18 10:05:00,61.87,61.87,61.77,61.8,67700.0,49.8234,49.8234,49.7429,49.7671,67700.0
2012-12-18 10:10:00,61.81,61.9,61.81,61.84,32100.0,49.7751,49.8476,49.7751,49.7993,32100.0
2012-12-18 10:15:00,61.85,61.91,61.85,61.87,44800.0,49.8073,49.8556,49.8073,49.8234,44800.0
2012-12-18 10:20:00,61.87,61.92,61.86,61.91,41800.0,49.8234,49.8637,49.8154,49.8556,41800.0
2012-12-18 10:25:00,61.92,61.92,61.86,61.92,29700.0,49.8637,49.8637,49.8154,49.8637,29700.0
2012-12-18 10:30:00,61.93,61.97,61.91,61.96,34400.0,49.8717,49.904,49.8556,49.8959,34400.0
2012-12-18 10:35:00,61.95,62.01,61.94,61.99,49800.0,49.8878,49.9362,49.8798,49.9201,49800.0
2012-12-18 10:40:00,61.99,62.01,61.98,62.0,20200.0,49.9201,49.9362,49.912,49.9281,20200.0
2012-12-18 10:45:00,62.0,62.04,61.99,62.01,34800.0,49.9281,49.9603,49.9201,49.9362,34800.0
2012-12-18 10:50:00,62.02,62.06,61.98,62.06,25500.0,49.9442,49.9764,49.912,49.9764,25500.0
2012-12-18 10:55:00,62.06,62.08,62.01,62.02,24500.0,49.9764,49.9925,49.9362,49.9442,24500.0
2012-12-18 11:00:00,62.02,62.04,62.02,62.02,11300.0,49.9442,49.9603,49.9442,49.9442,11300.0
2012-12-18 11:05:00,62.03,62.08,62.02,62.06,99100.0,49.9523,49.9925,49.9442,49.9764,99100.0
2012-12-18 11:10:00,62.06,62.13,62.05,62.12,46100.0,49.9764,50.0328,49.9684,50.0247,46100.0
2012-12-18 11:15:00,62.13,62.19,62.13,62.18,25000.0,50.0328,50.0811,50.0328,50.0731,25000.0
2012-12-18 11:20:00,62.17,62.17,62.14,62.16,46500.0,50.065,50.065,50.0409,50.057,46500.0
2012-12-18 11:25:00,62.16,62.18,62.13,62.17,67400.0,50.057,50.0731,50.0328,50.065,67400.0
2012-12-18 11:30:00,62.18,62.19,62.17,62.17,23700.0,50.0731,50.0811,50.065,50.065,23700.0
2012-12-18 11:35:00,62.17,62.19,62.16,62.18,11000.0,50.065,50.0811,50.057,50.0731,11000.0
2012-12-18 11:40:00,62.18,62.19,62.15,62.16,32400.0,50.0731,50.0811,50.0489,50.057,32400.0
2012-12-18 11:45:00,62.17,62.18,62.16,62.18,5800.0,50.065,50.0731,50.057,50.0731,5800.0
2012-12-18 11:50:00,62.18,62.2,62.15,62.17,33400.0,50.0731,50.0892,50.0489,50.065,33400.0
2012-12-18 11:55:00,62.17,62.17,62.11,62.11,30700.0,50.065,50.065,50.0167,50.0167,30700.0
2012-12-18 12:00:00,62.12,62.16,62.12,62.16,21600.0,50.0247,50.057,50.0247,50.057,21600.0
2012-12-18 12:05:00,62.16,62.16,62.14,62.14,13600.0,50.057,50.057,50.0409,50.0409,13600.0
2012-12-18 12:10:00,62.13,62.15,62.12,62.14,12300.0,50.0328,50.0489,50.0247,50.0409,12300.0
2012-12-18 12:15:00,62.14,62.17,62.14,62.16,13700.0,50.0409,50.065,50.0409,50.057,13700.0
2012-12-18 12:20:00,62.16,62.19,62.16,62.18,14200.0,50.057,50.0811,50.057,50.0731,14200.0
2012-12-18 12:25:00,62.19,62.22,62.18,62.22,21800.0,50.0811,50.1053,50.0731,50.1053,21800.0
2012-12-18 12:30:00,62.2,62.21,62.19,62.2,19000.0,50.0892,50.0972,50.0811,50.0892,19000.0
2012-12-18 12:35:00,62.2,62.28,62.2,62.27,33100.0,50.0892,50.1536,50.0892,50.1455,33100.0
2012-12-18 12:40:00,62.28,62.31,62.27,62.29,22000.0,50.1536,50.1778,50.1455,50.1616,22000.0
2012-12-18 12:45:00,62.29,62.29,62.25,62.28,25200.0,50.1616,50.1616,50.1294,50.1536,25200.0
2012-12-18 12:50:00,62.28,62.28,62.25,62.28,16200.0,50.1536,50.1536,50.1294,50.1536,16200.0
2012-12-18 12:55:00,62.29,62.29,62.26,62.26,32600.0,50.1616,50.1616,50.1375,50.1375,32600.0
2012-12-18 13:00:00,62.26,62.27,62.22,62.25,13500.0,50.1375,50.1455,50.1053,50.1294,13500.0
2012-12-18 13:05:00,62.26,62.28,62.26,62.28,23600.0,50.1375,50.1536,50.1375,50.1536,23600.0
2012-12-18 13:10:00,62.28,62.3,62.21,62.21,29500.0,50.1536,50.1697,50.0972,50.0972,29500.0
2012-12-18 13:15:00,62.21,62.22,62.19,62.22,9900.0,50.0972,50.1053,50.0811,50.1053,9900.0
2012-12-18 13:20:00,62.23,62.26,62.22,62.25,17000.0,50.1133,50.1375,50.1053,50.1294,17000.0
2012-12-18 13:25:00,62.24,62.26,62.24,62.25,3000.0,50.1214,50.1375,50.1214,50.1294,3000.0
2012-12-18 13:30:00,62.24,62.28,62.23,62.28,19300.0,50.1214,50.1536,50.1133,50.1536,19300.0
2012-12-18 13:35:00,62.29,62.3,62.28,62.3,11400.0,50.1616,50.1697,50.1536,50.1697,11400.0
2012-12-18 13:40:00,62.29,62.35,62.28,62.34,18900.0,50.1616,50.21,50.1536,50.2019,18900.0
2012-12-18 13:45:00,62.34,62.34,62.3,62.32,9700.0,50.2019,50.2019,50.1697,50.1858,9700.0
2012-12-18 13:50:00,62.3,62.3,62.25,62.25,13300.0,50.1697,50.1697,50.1294,50.1294,13300.0
2012-12-18 13:55:00,62.26,62.29,62.26,62.29,16800.0,50.1375,50.1616,50.1375,50.1616,16800.0
2012-12-18 14:00:00,62.28,62.31,62.27,62.3,7100.0,50.1536,50.1778,50.1455,50.1697,7100.0
2012-12-18 14:05:00,62.3,62.34,62.3,62.34,12500.0,50.1697,50.2019,50.1697,50.2019,12500.0
2012-12-18 14:10:00,62.33,62.34,62.32,62.34,15400.0,50.1939,50.2019,50.1858,50.2019,15400.0
2012-12-18 14:15:00,62.33,62.33,62.27,62.29,7600.0,50.1939,50.1939,50.1455,50.1616,7600.0
2012-12-18 14:20:00,62.31,62.31,62.23,62.23,29900.0,50.1778,50.1778,50.1133,50.1133,29900.0
2012-12-18 14:25:00,62.22,62.24,62.19,62.2,24800.0,50.1053,50.1214,50.0811,50.0892,24800.0
2012-12-18 14:30:00,62.2,62.2,62.16,62.18,15300.0,50.0892,50.0892,50.057,50.0731,15300.0
2012-12-18 14:35:00,62.17,62.2,62.14,62.19,12800.0,50.065,50.0892,50.0409,50.0811,12800.0
2012-12-18 14:40:00,62.19,62.21,62.17,62.17,18800.0,50.0811,50.0972,50.065,50.065,18800.0
2012-12-18 14:45:00,62.16,62.21,62.16,62.2,8600.0,50.057,50.0972,50.057,50.0892,8600.0
2012-12-18 14:50:00,62.21,62.24,62.16,62.17,18200.0,50.0972,50.1214,50.057,50.065,18200.0
2012-12-18 14:55:00,62.17,62.19,62.15,62.17,13000.0,50.065,50.0811,50.0489,50.065,13000.0
2012-12-18 15:00:00,62.16,62.21,62.16,62.21,11800.0,50.057,50.0972,50.057,50.0972,11800.0
2012-12-18 15:05:00,62.22,62.24,62.2,62.21,21100.0,50.1053,50.1214,50.0892,50.0972,21100.0
2012-12-18 15:10:00,62.22,62.25,62.2,62.23,10700.0,50.1053,50.1294,50.0892,50.1133,10700.0
2012-12-18 15:15:00,62.23,62.23,62.16,62.19,22000.0,50.1133,50.1133,50.057,50.0811,22000.0
2012-12-18 15:20:00,62.19,62.23,62.17,62.17,29700.0,50.0811,50.1133,50.065,50.065,29700.0
2012-12-18 15:25:00,62.18,62.2,62.16,62.16,23600.0,50.0731,50.0892,50.057,50.057,23600.0
2012-12-18 15:30:00,62.16,62.21,62.16,62.18,20000.0,50.057,50.0972,50.057,50.0731,20000.0
2012-12-18 15:35:00,62.19,62.28,62.19,62.28,14000.0,50.0811,50.1536,50.0811,50.1536,14000.0
2012-12-18 15:40:00,62.28,62.29,62.16,62.16,10600.0,50.1536,50.1616,50.057,50.057,10600.0
2012-12-18 15:45:00,62.16,62.21,62.16,62.21,38100.0,50.057,50.0972,50.057,50.0972,38100.0
2012-12-18 15:50:00,62.21,62.3,62.2,62.29,30300.0,50.0972,50.1697,50.0892,50.1616,30300.0
2012-12-18 15:55:00,62.3,62.38,62.29,62.32,75600.0,50.1697,50.2341,50.1616,50.1858,75600.0
2012-12-19 09:30:00,62.49,62.51,62.31,62.33,77400.0,50.3227,50.3388,50.1778,50.1939,77400.0
2012-12-19 09:35:00,62.31,62.38,62.25,62.37,28700.0,50.1778,50.2341,50.1294,50.2261,28700.0
2012-12-19 09:40:00,62.37,62.37,62.3,62.35,24400.0,50.2261,50.2261,50.1697,50.21,24400.0
2012-12-19 09:45:00,62.34,62.4,62.34,62.36,10700.0,50.2019,50.2502,50.2019,50.218,10700.0
2012-12-19 09:50:00,62.35,62.38,62.33,62.34,17200.0,50.21,50.2341,50.1939,50.2019,17200.0
2012-12-19 09:55:00,62.34,62.34,62.27,62.31,56400.0,50.2019,50.2019,50.1455,50.1778,56400.0
2012-12-19 10:00:00,62.3,62.37,62.27,62.36,68900.0,50.1697,50.2261,50.1455,50.218,68900.0
2012-12-19 10:05:00,62.36,62.39,62.35,62.39,53100.0,50.218,50.2422,50.21,50.2422,53100.0
2012-12-19 10:10:00,62.4,62.4,62.36,62.38,29900.0,50.2502,50.2502,50.218,50.2341,29900.0
2012-12-19 10:15:00,62.39,62.39,62.33,62.33,44200.0,50.2422,50.2422,50.1939,50.1939,44200.0
2012-12-19 10:20:00,62.33,62.39,62.32,62.37,41400.0,50.1939,50.2422,50.1858,50.2261,41400.0
2012-12-19 10:25:00,62.38,62.44,62.38,62.44,123300.0,50.2341,50.2824,50.2341,50.2824,123300.0
2012-12-19 10:30:00,62.42,62.44,62.42,62.42,22900.0,50.2663,50.2824,50.2663,50.2663,22900.0
2012-12-19 10:35:00,62.42,62.5,62.42,62.5,38300.0,50.2663,50.3308,50.2663,50.3308,38300.0
2012-12-19 10:40:00,62.5,62.5,62.42,62.45,6000.0,50.3308,50.3308,50.2663,50.2905,6000.0
2012-12-19 10:45:00,62.46,62.55,62.44,62.54,12500.0,50.2985,50.371,50.2824,50.363,12500.0
2012-12-19 10:50:00,62.54,62.56,62.5,62.52,10300.0,50.363,50.3791,50.3308,50.3469,10300.0
2012-12-19 10:55:00,62.51,62.52,62.5,62.5,5000.0,50.3388,50.3469,50.3308,50.3308,5000.0
2012-12-19 11:00:00,62.48,62.53,62.46,62.52,13600.0,50.3147,50.3549,50.2985,50.3469,13600.0
2012-12-19 11:05:00,62.52,62.59,62.5,62.59,8400.0,50.3469,50.4032,50.3308,50.4032,8400.0
2012-12-19 11:10:00,62.61,62.62,62.57,62.6,30200.0,50.4193,50.4274,50.3871,50.4113,30200.0
2012-12-19 11:15:00,62.6,62.6,62.54,62.58,20900.0,50.4113,50.4113,50.363,50.3952,20900.0
2012-12-19 11:20:00,62.57,62.61,62.52,62.54,31000.0,50.3871,50.4193,50.3469,50.363,31000.0
2012-12-19 11:25:00,62.53,62.57,62.53,62.57,800.0,50.3549,50.3871,50.3549,50.3871,800.0
2012-12-19 11:30:00,62.58,62.65,62.58,62.64,13700.0,50.3952,50.4516,50.3952,50.4435,13700.0
2012-12-19 11:35:00,62.63,62.64,62.58,62.58,9400.0,50.4354,50.4435,50.3952,50.3952,9400.0
2012-12-19 11:40:00,62.57,62.59,62.57,62.59,23100.0,50.3871,50.4032,50.3871,50.4032,23100.0
2012-12-19 11:45:00,62.58,62.61,62.57,62.61,20800.0,50.3952,50.4193,50.3871,50.4193,20800.0
2012-12-19 11:50:00,62.61,62.63,62.58,62.62,21400.0,50.4193,50.4354,50.3952,50.4274,21400.0
2012-12-19 11:55:00,62.6,62.61,62.58,62.59,3100.0,50.4113,50.4193,50.3952,50.4032,3100.0
2012-12-19 12:00:00,62.59,62.62,62.59,62.59,4500.0,50.4032,50.4274,50.4032,50.4032,4500.0
2012-12-19 12:05:00,62.55,62.55,62.51,62.54,9300.0,50.371,50.371,50.3388,50.363,9300.0
2012-12-19 12:10:00,62.55,62.55,62.54,62.55,17200.0,50.371,50.371,50.363,50.371,17200.0
2012-12-19 12:15:00,62.55,62.58,62.5,62.56,22000.0,50.371,50.3952,50.3308,50.3791,22000.0
2012-12-19 12:20:00,62.55,62.55,62.55,62.55,1300.0,50.371,50.371,50.371,50.371,1300.0
2012-12-19 12:25:00,62.54,62.57,62.54,62.57,3900.0,50.363,50.3871,50.363,50.3871,3900.0
2012-12-19 12:30:00,62.58,62.58,62.55,62.57,3500.0,50.3952,50.3952,50.371,50.3871,3500.0
2012-12-19 12:35:00,62.58,62.61,62.57,62.61,10100.0,50.3952,50.4193,50.3871,50.4193,10100.0
2012-12-19 12:40:00,62.6,62.67,62.6,62.66,8100.0,50.4113,50.4677,50.4113,50.4596,8100.0
2012-12-19 12:45:00,62.7,62.7,62.65,62.66,1600.0,50.4918,50.4918,50.4516,50.4596,1600.0
2012-12-19 12:50:00,62.68,62.68,62.62,62.62,4000.0,50.4757,50.4757,50.4274,50.4274,4000.0
2012-12-19 12:55:00,62.6,62.61,62.58,62.59,9100.0,50.4113,50.4193,50.3952,50.4032,9100.0
2012-12-19 13:00:00,62.58,62.6,62.56,62.56,9500.0,50.3952,50.4113,50.3791,50.3791,9500.0
2012-12-19 13:05:00,62.57,62.6,62.57,62.57,13000.0,50.3871,50.4113,50.3871,50.3871,13000.0
2012-12-19 13:10:00,62.56,62.57,62.53,62.54,5400.0,50.3791,50.3871,50.3549,50.363,5400.0
2012-12-19 13:15:00,62.54,62.55,62.48,62.53,17800.0,50.363,50.371,50.3147,50.3549,17800.0
2012-12-19 13:20:00,62.53,62.58,62.53,62.57,10700.0,50.3549,50.3952,50.3549,50.3871,10700.0
2012-12-19 13:25:00,62.57,62.63,62.56,62.63,4000.0,50.3871,50.4354,50.3791,50.4354,4000.0
2012-12-19 13:30:00,62.61,62.62,62.58,62.59,3500.0,50.4193,50.4274,50.3952,50.4032,3500.0
2012-12-19 13:35:00,62.61,62.61,62.56,62.56,600.0,50.4193,50.4193,50.3791,50.3791,600.0
2012-12-19 13:40:00,62.57,62.57,62.53,62.53,8000.0,50.3871,50.3871,50.3549,50.3549,8000.0
2012-12-19 13:45:00,62.5,62.55,62.5,62.55,16600.0,50.3308,50.371,50.3308,50.371,16600.0
2012-12-19 13:50:00,62.58,62.59,62.56,62.59,5100.0,50.3952,50.4032,50.3791,50.4032,5100.0
2012-12-19 13:55:00,62.62,62.62,62.62,62.62,400.0,50.4274,50.4274,50.4274,50.4274,400.0
2012-12-19 14:00:00,62.58,62.58,62.51,62.53,11800.0,50.3952,50.3952,50.3388,50.3549,11800.0
2012-12-19 14:05:00,62.53,62.55,62.53,62.55,900.0,50.3549,50.371,50.3549,50.371,900.0
2012-12-19 14:10:00,62.56,62.58,62.56,62.57,3500.0,50.3791,50.3952,50.3791,50.3871,3500.0
2012-12-19 14:15:00,62.55,62.55,62.47,62.48,5000.0,50.371,50.371,50.3066,50.3147,5000.0
2012-12-19 14:20:00,62.49,62.54,62.49,62.5,2200.0,50.3227,50.363,50.3227,50.3308,2200.0
2012-12-19 14:25:00,62.51,62.51,62.46,62.48,17900.0,50.3388,50.3388,50.2985,50.3147,17900.0
2012-12-19 14:30:00,62.48,62.48,62.45,62.47,5100.0,50.3147,50.3147,50.2905,50.3066,5100.0
2012-12-19 14:35:00,62.47,62.49,62.46,62.48,9400.0,50.3066,50.3227,50.2985,50.3147,9400.0
2012-12-19 14:40:00,62.46,62.48,62.42,62.42,5800.0,50.2985,50.3147,50.2663,50.2663,5800.0
2012-12-19 14:45:00,62.44,62.44,62.4,62.4,3900.0,50.2824,50.2824,50.2502,50.2502,3900.0
2012-12-19 14:50:00,62.4,62.41,62.39,62.41,6900.0,50.2502,50.2583,50.2422,50.2583,6900.0
2012-12-19 14:55:00,62.41,62.47,62.41,62.47,27700.0,50.2583,50.3066,50.2583,50.3066,27700.0
2012-12-19 15:00:00,62.48,62.52,62.47,62.52,24200.0,50.3147,50.3469,50.3066,50.3469,24200.0
2012-12-19 15:05:00,62.51,62.53,62.5,62.53,20300.0,50.3388,50.3549,50.3308,50.3549,20300.0
2012-12-19 15:10:00,62.55,62.55,62.49,62.51,10900.0,50.371,50.371,50.3227,50.3388,10900.0
2012-12-19 15:15:00,62.5,62.52,62.46,62.46,13400.0,50.3308,50.3469,50.2985,50.2985,13400.0
2012-12-19 15:20:00,62.46,62.53,62.46,62.51,13800.0,50.2985,50.3549,50.2985,50.3388,13800.0
2012-12-19 15:25:00,62.5,62.51,62.5,62.5,2300.0,50.3308,50.3388,50.3308,50.3308,2300.0
2012-12-19 15:30:00,62.5,62.51,62.48,62.49,9400.0,50.3308,50.3388,50.3147,50.3227,9400.0
2012-12-19 15:35:00,62.49,62.61,62.49,62.59,34100.0,50.3227,50.4193,50.3227,50.4032,34100.0
2012-12-19 15:40:00,62.59,62.59,62.54,62.54,22700.0,50.4032,50.4032,50.363,50.363,22700.0
2012-12-19 15:45:00,62.52,62.52,62.41,62.41,26800.0,50.3469,50.3469,50.2583,50.2583,26800.0
2012-12-19 15:50:00,62.4,62.41,62.37,62.41,35100.0,50.2502,50.2583,50.2261,50.2583,35100.0
2012-12-19 15:55:00,62.41,62.47,62.36,62.38,132800.0,50.2583,50.3066,50.218,50.2341,132800.0
2012-12-20 09:30:00,61.98,62.15,61.96,62.09,144300.0,49.912,50.0489,49.8959,50.0006,144300.0
2012-12-20 09:35:00,62.07,62.08,62.02,62.02,26300.0,49.9845,49.9925,49.9442,49.9442,26300.0
2012-12-20 09:40:00,62.02,62.03,61.98,61.98,51900.0,49.9442,49.9523,49.912,49.912,51900.0
2012-12-20 09:45:00,62.0,62.0,61.95,62.0,37700.0,49.9281,49.9281,49.8878,49.9281,37700.0
2012-12-20 09:50:00,62.01,62.04,61.99,61.99,125000.0,49.9362,49.9603,49.9201,49.9201,125000.0
2012-12-20 09:55:00,62.0,62.0,61.88,61.9,33500.0,49.9281,49.9281,49.8315,49.8476,33500.0
2012-12-20 10:00:00,61.91,62.04,61.88,62.02,103500.0,49.8556,49.9603,49.8315,49.9442,103500.0
2012-12-20 10:05:00,62.02,62.12,62.02,62.09,105500.0,49.9442,50.0247,49.9442,50.0006,105500.0
2012-12-20 10:10:00,62.09,62.11,62.05,62.09,23600.0,50.0006,50.0167,49.9684,50.0006,23600.0
2012-12-20 10:15:00,62.09,62.11,62.08,62.11,33200.0,50.0006,50.0167,49.9925,50.0167,33200.0
2012-12-20 10:20:00,62.11,62.17,62.06,62.07,72800.0,50.0167,50.065,49.9764,49.9845,72800.0
2012-12-20 10:25:00,62.09,62.12,62.09,62.09,18600.0,50.0006,50.0247,50.0006,50.0006,18600.0
2012-12-20 10:30:00,62.08,62.12,62.08,62.11,17300.0,49.9925,50.0247,49.9925,50.0167,17300.0
2012-12-20 10:35:00,62.11,62.17,62.11,62.15,22200.0,50.0167,50.065,50.0167,50.0489,22200.0
2012-12-20 10:40:00,62.14,62.17,62.13,62.13,21900.0,50.0409,50.065,50.0328,50.0328,21900.0
2012-12-20 10:45:00,62.14,62.14,62.11,62.13,9400.0,50.0409,50.0409,50.0167,50.0328,9400.0
2012-12-20 10:50:00,62.13,62.16,62.12,62.14,14400.0,50.0328,50.057,50.0247,50.0409,14400.0
2012-12-20 10:55:00,62.15,62.15,62.13,62.13,5500.0,50.0489,50.0489,50.0328,50.0328,5500.0
2012-12-20 11:00:00,62.12,62.12,62.1,62.12,11200.0,50.0247,50.0247,50.0086,50.0247,11200.0
2012-12-20 11:05:00,62.14,62.16,62.14,62.16,10300.0,50.0409,50.057,50.0409,50.057,10300.0
2012-12-20 11:10:00,62.16,62.17,62.13,62.14,13100.0,50.057,50.065,50.0328,50.0409,13100.0
2012-12-20 11:15:00,62.15,62.15,62.11,62.15,8200.0,50.0489,50.0489,50.0167,50.0489,8200.0
2012-12-20 11:20:00,62.15,62.15,62.11,62.12,4300.0,50.0489,50.0489,50.0167,50.0247,4300.0
2012-12-20 11:25:00,62.11,62.11,62.06,62.09,18700.0,50.0167,50.0167,49.9764,50.0006,18700.0
2012-12-20 11:30:00,62.07,62.1,62.07,62.09,26800.0,49.9845,50.0086,49.9845,50.0006,26800.0
2012-12-20 11:35:00,62.11,62.14,62.11,62.14,17100.0,50.0167,50.0409,50.0167,50.0409,17100.0
2012-12-20 11:40:00,62.14,62.14,62.12,62.14,4300.0,50.0409,50.0409,50.0247,50.0409,4300.0
2012-12-20 11:45:00,62.14,62.17,62.14,62.16,5000.0,50.0409,50.065,50.0409,50.057,5000.0
2012-12-20 11:50:00,62.17,62.17,62.13,62.13,2800.0,50.065,50.065,50.0328,50.0328,2800.0
2012-12-20 11:55:00,62.12,62.12,62.11,62.12,3300.0,50.0247,50.0247,50.0167,50.0247,3300.0
2012-12-20 12:00:00,62.12,62.12,62.11,62.12,3400.0,50.0247,50.0247,50.0167,50.0247,3400.0
2012-12-20 12:05:00,62.12,62.12,62.11,62.11,1100.0,50.0247,50.0247,50.0167,50.0167,1100.0
2012-12-20 12:10:00,62.12,62.12,62.11,62.12,900.0,50.0247,50.0247,50.0167,50.0247,900.0
2012-12-20 12:15:00,62.11,62.11,62.1,62.11,4400.0,50.0167,50.0167,50.0086,50.0167,4400.0
2012-12-20 12:20:00,62.11,62.14,62.11,62.13,20200.0,50.0167,50.0409,50.0167,50.0328,20200.0
2012-12-20 12:25:00,62.15,62.17,62.1,62.1,7300.0,50.0489,50.065,50.0086,50.0086,7300.0
2012-12-20 12:30:00,62.11,62.11,62.1,62.11,4200.0,50.0167,50.0167,50.0086,50.0167,4200.0
2012-12-20 12:35:00,62.1,62.15,62.1,62.13,11600.0,50.0086,50.0489,50.0086,50.0328,11600.0
2012-12-20 12:40:00,62.15,62.15,62.14,62.15,16600.0,50.0489,50.0489,50.0409,50.0489,16600.0
2012-12-20 12:45:00,62.15,62.15,62.14,62.14,1400.0,50.0489,50.0489,50.0409,50.0409,1400.0
2012-12-20 12:50:00,62.14,62.19,62.13,62.15,14400.0,50.0409,50.0811,50.0328,50.0489,14400.0
2012-12-20 12:55:00,62.15,62.17,62.15,62.17,1300.0,50.0489,50.065,50.0489,50.065,1300.0
2012-12-20 13:00:00,62.16,62.16,62.08,62.08,17500.0,50.057,50.057,49.9925,49.9925,17500.0
2012-12-20 13:05:00,62.08,62.15,62.08,62.15,9200.0,49.9925,50.0489,49.9925,50.0489,9200.0
2012-12-20 13:10:00,62.17,62.17,62.11,62.13,3300.0,50.065,50.065,50.0167,50.0328,3300.0
2012-12-20 13:15:00,62.15,62.15,62.1,62.1,11700.0,50.0489,50.0489,50.0086,50.0086,11700.0
2012-12-20 13:20:00,62.11,62.11,62.06,62.08,7800.0,50.0167,50.0167,49.9764,49.9925,7800.0
2012-12-20 13:25:00,62.1,62.14,62.1,62.14,10000.0,50.0086,50.0409,50.0086,50.0409,10000.0
2012-12-20 13:30:00,62.14,62.17,62.12,62.15,9400.0,50.0409,50.065,50.0247,50.0489,9400.0
2012-12-20 13:35:00,62.16,62.22,62.16,62.22,33800.0,50.057,50.1053,50.057,50.1053,33800.0
2012-12-20 13:40:00,62.22,62.25,62.2,62.24,35900.0,50.1053,50.1294,50.0892,50.1214,35900.0
2012-12-20 13:45:00,62.25,62.34,62.25,62.32,82300.0,50.1294,50.2019,50.1294,50.1858,82300.0
2012-12-20 13:50:00,62.32,62.34,62.31,62.31,11800.0,50.1858,50.2019,50.1778,50.1778,11800.0
2012-12-20 13:55:00,62.3,62.3,62.29,62.3,1600.0,50.1697,50.1697,50.1616,50.1697,1600.0
2012-12-20 14:00:00,62.28,62.28,62.24,62.24,13500.0,50.1536,50.1536,50.1214,50.1214,13500.0
2012-12-20 14:05:00,62.25,62.25,62.21,62.22,1300.0,50.1294,50.1294,50.0972,50.1053,1300.0
2012-12-20 14:10:00,62.22,62.23,62.21,62.21,2100.0,50.1053,50.1133,50.0972,50.0972,2100.0
2012-12-20 14:15:00,62.23,62.29,62.23,62.25,6100.0,50.1133,50.1616,50.1133,50.1294,6100.0
2012-12-20 14:20:00,62.24,62.25,62.24,62.25,500.0,50.1214,50.1294,50.1214,50.1294,500.0
2012-12-20 14:25:00,62.23,62.23,62.2,62.22,7100.0,50.1133,50.1133,50.0892,50.1053,7100.0
2012-12-20 14:30:00,62.23,62.25,62.2,62.23,7600.0,50.1133,50.1294,50.0892,50.1133,7600.0
2012-12-20 14:35:00,62.22,62.23,62.22,62.23,21400.0,50.1053,50.1133,50.1053,50.1133,21400.0
2012-12-20 14:40:00,62.23,62.28,62.23,62.27,10300.0,50.1133,50.1536,50.1133,50.1455,10300.0
2012-12-20 14:45:00,62.26,62.26,62.23,62.26,3800.0,50.1375,50.1375,50.1133,50.1375,3800.0
2012-12-20 14:50:00,62.28,62.28,62.26,62.27,6100.0,50.1536,50.1536,50.1375,50.1455,6100.0
2012-12-20 14:55:00,62.27,62.27,62.26,62.26,2700.0,50.1455,50.1455,50.1375,50.1375,2700.0
2012-12-20 15:00:00,62.25,62.26,62.23,62.26,24700.0,50.1294,50.1375,50.1133,50.1375,24700.0
2012-12-20 15:05:00,62.26,62.28,62.26,62.27,9100.0,50.1375,50.1536,50.1375,50.1455,9100.0
2012-12-20 15:10:00,62.26,62.26,62.21,62.22,34400.0,50.1375,50.1375,50.0972,50.1053,34400.0
2012-12-20 15:15:00,62.22,62.22,62.15,62.15,21000.0,50.1053,50.1053,50.0489,50.0489,21000.0
2012-12-20 15:20:00,62.15,62.16,62.13,62.14,10100.0,50.0489,50.057,50.0328,50.0409,10100.0
2012-12-20 15:25:00,62.15,62.15,62.12,62.14,2400.0,50.0489,50.0489,50.0247,50.0409,2400.0
2012-12-20 15:30:00,62.15,62.19,62.15,62.19,6900.0,50.0489,50.0811,50.0489,50.0811,6900.0
2012-12-20 15:35:00,62.19,62.23,62.18,62.23,15600.0,50.0811,50.1133,50.0731,50.1133,15600.0
2012-12-20 15:40:00,62.24,62.27,62.21,62.21,14500.0,50.1214,50.1455,50.0972,50.0972,14500.0
2012-12-20 15:45:00,62.2,62.25,62.2,62.22,19700.0,50.0892,50.1294,50.0892,50.1053,19700.0
2012-12-20 15:50:00,62.23,62.23,62.17,62.17,15100.0,50.1133,50.1133,50.065,50.065,15100.0
2012-12-20 15:55:00,62.17,62.29,62.16,62.29,44400.0,50.065,50.1616,50.057,50.1616,44400.0
2012-12-21 09:30:00,61.29,61.48,61.14,61.48,121900.0,49.3564,49.5094,49.2356,49.5094,121900.0
2012-12-21 09:35:00,61.49,61.53,61.47,61.49,38500.0,49.5174,49.5496,49.5013,49.5174,38500.0
2012-12-21 09:40:00,61.52,61.58,61.51,61.54,70000.0,49.5416,49.5899,49.5335,49.5577,70000.0
2012-12-21 09:45:00,61.54,61.63,61.53,61.61,119800.0,49.5577,49.6302,49.5496,49.614,119800.0
2012-12-21 09:50:00,61.61,61.66,61.61,61.66,54100.0,49.614,49.6543,49.614,49.6543,54100.0
2012-12-21 09:55:00,61.67,61.71,61.63,61.65,62200.0,49.6624,49.6946,49.6302,49.6463,62200.0
2012-12-21 10:00:00,61.65,61.69,61.58,61.59,52100.0,49.6463,49.6785,49.5899,49.5979,52100.0
2012-12-21 10:05:00,61.59,61.62,61.52,61.53,34800.0,49.5979,49.6221,49.5416,49.5496,34800.0
2012-12-21 10:10:00,61.55,61.7,61.54,61.7,77200.0,49.5657,49.6865,49.5577,49.6865,77200.0
2012-12-21 10:15:00,61.7,61.73,61.64,61.73,11400.0,49.6865,49.7107,49.6382,49.7107,11400.0
2012-12-21 10:20:00,61.76,61.78,61.73,61.74,23700.0,49.7348,49.7509,49.7107,49.7187,23700.0
2012-12-21 10:25:00,61.74,61.78,61.74,61.77,17500.0,49.7187,49.7509,49.7187,49.7429,17500.0
2012-12-21 10:30:00,61.77,61.78,61.65,61.66,25900.0,49.7429,49.7509,49.6463,49.6543,25900.0
2012-12-21 10:35:00,61.66,61.66,61.59,61.62,45400.0,49.6543,49.6543,49.5979,49.6221,45400.0
2012-12-21 10:40:00,61.63,61.63,61.58,61.61,29400.0,49.6302,49.6302,49.5899,49.614,29400.0
2012-12-21 10:45:00,61.6,61.65,61.57,61.61,21900.0,49.606,49.6463,49.5818,49.614,21900.0
2012-12-21 10:50:00,61.6,61.63,61.58,61.58,13500.0,49.606,49.6302,49.5899,49.5899,13500.0
2012-12-21 10:55:00,61.58,61.59,61.54,61.54,12900.0,49.5899,49.5979,49.5577,49.5577,12900.0
2012-12-21 11:00:00,61.55,61.61,61.55,61.58,13400.0,49.5657,49.614,49.5657,49.5899,13400.0
2012-12-21 11:05:00,61.57,61.57,61.46,61.49,29900.0,49.5818,49.5818,49.4933,49.5174,29900.0
2012-12-21 11:10:00,61.5,61.51,61.46,61.47,40700.0,49.5255,49.5335,49.4933,49.5013,40700.0
2012-12-21 11:15:00,61.48,61.5,61.44,61.44,16400.0,49.5094,49.5255,49.4772,49.4772,16400.0
2012-12-21 11:20:00,61.44,61.47,61.43,61.44,138100.0,49.4772,49.5013,49.4691,49.4772,138100.0
2012-12-21 11:25:00,61.45,61.49,61.44,61.47,24800.0,49.4852,49.5174,49.4772,49.5013,24800.0
2012-12-21 11:30:00,61.45,61.47,61.41,61.41,17500.0,49.4852,49.5013,49.453,49.453,17500.0
2012-12-21 11:35:00,61.42,61.42,61.35,61.36,24100.0,49.461,49.461,49.4047,49.4127,24100.0
2012-12-21 11:40:00,61.39,61.41,61.39,61.41,8900.0,49.4369,49.453,49.4369,49.453,8900.0
2012-12-21 11:45:00,61.41,61.41,61.37,61.38,14000.0,49.453,49.453,49.4208,49.4288,14000.0
2012-12-21 11:50:00,61.38,61.46,61.38,61.41,12700.0,49.4288,49.4933,49.4288,49.453,12700.0
2012-12-21 11:55:00,61.41,61.5,61.41,61.5,13000.0,49.453,49.5255,49.453,49.5255,13000.0
2012-12-21 12:00:00,61.51,61.53,61.49,61.49,7000.0,49.5335,49.5496,49.5174,49.5174,7000.0
2012-12-21 12:05:00,61.49,61.49,61.43,61.43,7300.0,49.5174,49.5174,49.4691,49.4691,7300.0
2012-12-21 12:10:00,61.42,61.44,61.41,61.41,10700.0,49.461,49.4772,49.453,49.453,10700.0
2012-12-21 12:15:00,61.4,61.43,61.39,61.43,36700.0,49.4449,49.4691,49.4369,49.4691,36700.0
2012-12-21 12:20:00,61.43,61.44,61.41,61.41,10000.0,49.4691,49.4772,49.453,49.453,10000.0
2012-12-21 12:25:00,61.42,61.44,61.41,61.44,13100.0,49.461,49.4772,49.453,49.4772,13100.0
2012-12-21 12:30:00,61.44,61.48,61.44,61.48,7200.0,49.4772,49.5094,49.4772,49.5094,7200.0
2012-12-21 12:35:00,61.48,61.51,61.42,61.44,56400.0,49.5094,49.5335,49.461,49.4772,56400.0
2012-12-21 12:40:00,61.44,61.45,61.41,61.43,6300.0,49.4772,49.4852,49.453,49.4691,6300.0
2012-12-21 12:45:00,61.43,61.49,61.43,61.47,93800.0,49.4691,49.5174,49.4691,49.5013,93800.0
2012-12-21 12:50:00,61.47,61.5,61.43,61.44,108000.0,49.5013,49.5255,49.4691,49.4772,108000.0
2012-12-21 12:55:00,61.44,61.47,61.44,61.46,13000.0,49.4772,49.5013,49.4772,49.4933,13000.0
2012-12-21 13:00:00,61.46,61.5,61.46,61.49,34800.0,49.4933,49.5255,49.4933,49.5174,34800.0
2012-12-21 13:05:00,61.49,61.53,61.49,61.5,6500.0,49.5174,49.5496,49.5174,49.5255,6500.0
2012-12-21 13:10:00,61.49,61.51,61.45,61.45,17200.0,49.5174,49.5335,49.4852,49.4852,17200.0
2012-12-21 13:15:00,61.44,61.46,61.43,61.46,9100.0,49.4772,49.4933,49.4691,49.4933,9100.0
2012-12-21 13:20:00,61.47,61.49,61.47,61.47,9800.0,49.5013,49.5174,49.5013,49.5013,9800.0
2012-12-21 13:25:00,61.46,61.5,61.45,61.49,22700.0,49.4933,49.5255,49.4852,49.5174,22700.0
2012-12-21 13:30:00,61.49,61.5,61.49,61.49,9800.0,49.5174,49.5255,49.5174,49.5174,9800.0
2012-12-21 13:35:00,61.5,61.51,61.49,61.5,17500.0,49.5255,49.5335,49.5174,49.5255,17500.0
2012-12-21 13:40:00,61.49,61.6,61.49,61.59,39700.0,49.5174,49.606,49.5174,49.5979,39700.0
2012-12-21 13:45:00,61.58,61.58,61.55,61.56,4800.0,49.5899,49.5899,49.5657,49.5738,4800.0
2012-12-21 13:50:00,61.56,61.58,61.56,61.58,3800.0,49.5738,49.5899,49.5738,49.5899,3800.0
2012-12-21 13:55:00,61.59,61.6,61.56,61.57,5800.0,49.5979,49.606,49.5738,49.5818,5800.0
2012-12-21 14:00:00,61.58,61.65,61.58,61.63,12400.0,49.5899,49.6463,49.5899,49.6302,12400.0
2012-12-21 14:05:00,61.63,61.63,61.56,61.56,5600.0,49.6302,49.6302,49.5738,49.5738,5600.0
2012-12-21 14:10:00,61.56,61.57,61.53,61.55,11000.0,49.5738,49.5818,49.5496,49.5657,11000.0
2012-12-21 14:15:00,61.57,61.59,61.55,61.55,9600.0,49.5818,49.5979,49.5657,49.5657,9600.0
2012-12-21 14:20:00,61.55,61.56,61.5,61.5,12400.0,49.5657,49.5738,49.5255,49.5255,12400.0
2012-12-21 14:25:00,61.49,61.53,61.49,61.5,8400.0,49.5174,49.5496,49.5174,49.5255,8400.0
2012-12-21 14:30:00,61.5,61.54,61.49,61.53,7200.0,49.5255,49.5577,49.5174,49.5496,7200.0
2012-12-21 14:35:00,61.53,61.55,61.53,61.54,6300.0,49.5496,49.5657,49.5496,49.5577,6300.0
2012-12-21 14:40:00,61.53,61.54,61.52,61.52,7900.0,49.5496,49.5577,49.5416,49.5416,7900.0
2012-12-21 14:45:00,61.53,61.54,61.5,61.53,18300.0,49.5496,49.5577,49.5255,49.5496,18300.0
2012-12-21 14:50:00,61.52,61.55,61.5,61.5,15200.0,49.5416,49.5657,49.5255,49.5255,15200.0
2012-12-21 14:55:00,61.51,61.51,61.49,61.5,9100.0,49.5335,49.5335,49.5174,49.5255,9100.0
2012-12-21 15:00:00,61.5,61.52,61.5,61.5,18400.0,49.5255,49.5416,49.5255,49.5255,18400.0
2012-12-21 15:05:00,61.51,61.51,61.47,61.47,16400.0,49.5335,49.5335,49.5013,49.5013,16400.0
2012-12-21 15:10:00,61.47,61.48,61.42,61.42,16500.0,49.5013,49.5094,49.461,49.461,16500.0
2012-12-21 15:15:00,61.42,61.51,61.42,61.49,35600.0,49.461,49.5335,49.461,49.5174,35600.0
2012-12-21 15:20:00,61.48,61.49,61.46,61.49,18700.0,49.5094,49.5174,49.4933,49.5174,18700.0
2012-12-21 15:25:00,61.49,61.53,61.48,61.52,13500.0,49.5174,49.5496,49.5094,49.5416,13500.0
2012-12-21 15:30:00,61.53,61.6,61.52,61.59,62500.0,49.5496,49.606,49.5416,49.5979,62500.0
2012-12-21 15:35:00,61.58,61.66,61.58,61.63,20700.0,49.5899,49.6543,49.5899,49.6302,20700.0
2012-12-21 15:40:00,61.62,61.63,61.58,61.61,18100.0,49.6221,49.6302,49.5899,49.614,18100.0
2012-12-21 15:45:00,61.61,61.61,61.49,61.49,24700.0,49.614,49.614,49.5174,49.5174,24700.0
2012-12-21 15:50:00,61.5,61.56,61.5,61.54,27300.0,49.5255,49.5738,49.5255,49.5577,27300.0
2012-12-21 15:55:00,61.54,61.66,61.53,61.64,80300.0,49.5577,49.6543,49.5496,49.6382,80300.0
2012-12-24 09:30:00,61.55,61.66,61.4,61.63,30100.0,49.5657,49.6543,49.4449,49.6302,30100.0
2012-12-24 09:35:00,61.63,61.64,61.55,61.56,18600.0,49.6302,49.6382,49.5657,49.5738,18600.0
2012-12-24 09:40:00,61.56,61.59,61.53,61.56,58600.0,49.5738,49.5979,49.5496,49.5738,58600.0
2012-12-24 09:45:00,61.55,61.59,61.55,61.55,7600.0,49.5657,49.5979,49.5657,49.5657,7600.0
2012-12-24 09:50:00,61.56,61.6,61.56,61.59,3400.0,49.5738,49.606,49.5738,49.5979,3400.0
2012-12-24 09:55:00,61.59,61.6,61.57,61.58,2500.0,49.5979,49.606,49.5818,49.5899,2500.0
2012-12-24 10:00:00,61.57,61.59,61.57,61.57,4800.0,49.5818,49.5979,49.5818,49.5818,4800.0
2012-12-24 10:05:00,61.58,61.59,61.58,61.59,1000.0,49.5899,49.5979,49.5899,49.5979,1000.0
2012-12-24 10:10:00,61.58,61.59,61.57,61.57,3700.0,49.5899,49.5979,49.5818,49.5818,3700.0
2012-12-24 10:15:00,61.57,61.58,61.54,61.54,46400.0,49.5818,49.5899,49.5577,49.5577,46400.0
2012-12-24 10:20:00,61.56,61.56,61.55,61.55,1200.0,49.5738,49.5738,49.5657,49.5657,1200.0
2012-12-24 10:25:00,61.54,61.54,61.52,61.54,1100.0,49.5577,49.5577,49.5416,49.5577,1100.0
2012-12-24 10:30:00,61.54,61.55,61.54,61.55,4000.0,49.5577,49.5657,49.5577,49.5657,4000.0
2012-12-24 10:35:00,61.53,61.53,61.5,61.5,13700.0,49.5496,49.5496,49.5255,49.5255,13700.0
2012-12-24 10:40:00,61.51,61.52,61.51,61.51,2200.0,49.5335,49.5416,49.5335,49.5335,2200.0
2012-12-24 10:45:00,61.5,61.5,61.47,61.48,6900.0,49.5255,49.5255,49.5013,49.5094,6900.0
2012-12-24 10:50:00,61.47,61.5,61.47,61.49,13600.0,49.5013,49.5255,49.5013,49.5174,13600.0
2012-12-24 10:55:00,61.49,61.49,61.48,61.49,4100.0,49.5174,49.5174,49.5094,49.5174,4100.0
2012-12-24 11:00:00,61.48,61.49,61.48,61.49,3300.0,49.5094,49.5174,49.5094,49.5174,3300.0
2012-12-24 11:05:00,61.48,61.49,61.47,61.49,3800.0,49.5094,49.5174,49.5013,49.5174,3800.0
2012-12-24 11:10:00,61.48,61.48,61.48,61.48,1400.0,49.5094,49.5094,49.5094,49.5094,1400.0
2012-12-24 11:15:00,61.5,61.5,61.49,61.5,2700.0,49.5255,49.5255,49.5174,49.5255,2700.0
2012-12-24 11:20:00,61.48,61.49,61.48,61.49,5100.0,49.5094,49.5174,49.5094,49.5174,5100.0
2012-12-24 11:25:00,61.5,61.5,61.5,61.5,300.0,49.5255,49.5255,49.5255,49.5255,300.0
2012-12-24 11:30:00,61.5,61.54,61.5,61.52,27400.0,49.5255,49.5577,49.5255,49.5416,27400.0
2012-12-24 11:35:00,61.52,61.52,61.51,61.51,800.0,49.5416,49.5416,49.5335,49.5335,800.0
2012-12-24 11:40:00,61.5,61.51,61.5,61.5,13000.0,49.5255,49.5335,49.5255,49.5255,13000.0
2012-12-24 11:45:00,61.5,61.5,61.5,61.5,3000.0,49.5255,49.5255,49.5255,49.5255,3000.0
2012-12-24 11:50:00,61.5,61.5,61.49,61.49,500.0,49.5255,49.5255,49.5174,49.5174,500.0
2012-12-24 11:55:00,61.49,61.49,61.49,61.49,3600.0,49.5174,49.5174,49.5174,49.5174,3600.0
2012-12-24 12:00:00,61.49,61.5,61.49,61.5,900.0,49.5174,49.5255,49.5174,49.5255,900.0
2012-12-24 12:05:00,61.5,61.5,61.49,61.49,1500.0,49.5255,49.5255,49.5174,49.5174,1500.0
2012-12-24 12:10:00,61.49,61.5,61.48,61.49,9900.0,49.5174,49.5255,49.5094,49.5174,9900.0
2012-12-24 12:15:00,61.5,61.51,61.48,61.49,30500.0,49.5255,49.5335,49.5094,49.5174,30500.0
2012-12-24 12:20:00,61.49,61.49,61.48,61.49,800.0,49.5174,49.5174,49.5094,49.5174,800.0
2012-12-24 12:25:00,61.49,61.5,61.49,61.49,3900.0,49.5174,49.5255,49.5174,49.5174,3900.0
2012-12-24 12:30:00,61.5,61.5,61.49,61.5,6200.0,49.5255,49.5255,49.5174,49.5255,6200.0
2012-12-24 12:35:00,61.5,61.52,61.5,61.52,8200.0,49.5255,49.5416,49.5255,49.5416,8200.0
2012-12-24 12:40:00,61.52,61.54,61.5,61.5,15200.0,49.5416,49.5577,49.5255,49.5255,15200.0
2012-12-24 12:45:00,61.5,61.52,61.49,61.5,6200.0,49.5255,49.5416,49.5174,49.5255,6200.0
2012-12-24 12:50:00,61.5,61.53,61.5,61.53,10900.0,49.5255,49.5496,49.5255,49.5496,10900.0
2012-12-24 12:55:00,61.53,61.55,61.49,61.53,20400.0,49.5496,49.5657,49.5174,49.5496,20400.0
2012-12-26 09:30:00,61.75,61.92,61.7,61.92,33200.0,49.7268,49.8637,49.6865,49.8637,33200.0
2012-12-26 09:35:00,61.89,61.92,61.84,61.89,15100.0,49.8395,49.8637,49.7993,49.8395,15100.0
2012-12-26 09:40:00,61.89,61.93,61.85,61.85,23100.0,49.8395,49.8717,49.8073,49.8073,23100.0
2012-12-26 09:45:00,61.85,61.89,61.85,61.88,16600.0,49.8073,49.8395,49.8073,49.8315,16600.0
2012-12-26 09:50:00,61.89,61.9,61.86,61.86,11300.0,49.8395,49.8476,49.8154,49.8154,11300.0
2012-12-26 09:55:00,61.87,61.89,61.85,61.85,24800.0,49.8234,49.8395,49.8073,49.8073,24800.0
2012-12-26 10:00:00,61.86,61.86,61.81,61.81,21600.0,49.8154,49.8154,49.7751,49.7751,21600.0
2012-12-26 10:05:00,61.81,61.82,61.78,61.78,14500.0,49.7751,49.7832,49.7509,49.7509,14500.0
2012-12-26 10:10:00,61.77,61.82,61.77,61.8,9000.0,49.7429,49.7832,49.7429,49.7671,9000.0
2012-12-26 10:15:00,61.81,61.85,61.8,61.84,13300.0,49.7751,49.8073,49.7671,49.7993,13300.0
2012-12-26 10:20:00,61.8,61.84,61.79,61.8,6600.0,49.7671,49.7993,49.759,49.7671,6600.0
2012-12-26 10:25:00,61.78,61.82,61.78,61.82,16900.0,49.7509,49.7832,49.7509,49.7832,16900.0
2012-12-26 10:30:00,61.81,61.83,61.8,61.83,11400.0,49.7751,49.7912,49.7671,49.7912,11400.0
2012-12-26 10:35:00,61.81,61.81,61.76,61.79,13600.0,49.7751,49.7751,49.7348,49.759,13600.0
2012-12-26 10:40:00,61.77,61.81,61.77,61.79,3900.0,49.7429,49.7751,49.7429,49.759,3900.0
2012-12-26 10:45:00,61.79,61.8,61.76,61.77,13000.0,49.759,49.7671,49.7348,49.7429,13000.0
2012-12-26 10:50:00,61.77,61.79,61.76,61.78,3600.0,49.7429,49.759,49.7348,49.7509,3600.0
2012-12-26 10:55:00,61.78,61.8,61.74,61.74,8900.0,49.7509,49.7671,49.7187,49.7187,8900.0
2012-12-26 11:00:00,61.72,61.72,61.66,61.66,31900.0,49.7026,49.7026,49.6543,49.6543,31900.0
2012-12-26 11:05:00,61.65,61.65,61.59,61.62,9600.0,49.6463,49.6463,49.5979,49.6221,9600.0
2012-12-26 11:10:00,61.62,61.69,61.59,61.69,2200.0,49.6221,49.6785,49.5979,49.6785,2200.0
2012-12-26 11:15:00,61.7,61.72,61.64,61.64,8700.0,49.6865,49.7026,49.6382,49.6382,8700.0
2012-12-26 11:20:00,61.65,61.67,61.63,61.67,4600.0,49.6463,49.6624,49.6302,49.6624,4600.0
2012-12-26 11:25:00,61.67,61.67,61.58,61.58,11500.0,49.6624,49.6624,49.5899,49.5899,11500.0
2012-12-26 11:30:00,61.55,61.59,61.53,61.58,16200.0,49.5657,49.5979,49.5496,49.5899,16200.0
2012-12-26 11:35:00,61.57,61.57,61.54,61.54,4400.0,49.5818,49.5818,49.5577,49.5577,4400.0
2012-12-26 11:40:00,61.54,61.59,61.54,61.59,3600.0,49.5577,49.5979,49.5577,49.5979,3600.0
2012-12-26 11:45:00,61.58,61.59,61.56,61.58,3100.0,49.5899,49.5979,49.5738,49.5899,3100.0
2012-12-26 11:50:00,61.59,61.61,61.57,61.59,11200.0,49.5979,49.614,49.5818,49.5979,11200.0
2012-12-26 11:55:00,61.6,61.61,61.6,61.6,2300.0,49.606,49.614,49.606,49.606,2300.0
2012-12-26 12:00:00,61.61,61.64,61.59,61.61,17000.0,49.614,49.6382,49.5979,49.614,17000.0
2012-12-26 12:05:00,61.6,61.6,61.54,61.55,6900.0,49.606,49.606,49.5577,49.5657,6900.0
2012-12-26 12:10:00,61.55,61.6,61.55,61.6,7100.0,49.5657,49.606,49.5657,49.606,7100.0
2012-12-26 12:15:00,61.57,61.58,61.53,61.57,7000.0,49.5818,49.5899,49.5496,49.5818,7000.0
2012-12-26 12:20:00,61.56,61.6,61.55,61.58,3500.0,49.5738,49.606,49.5657,49.5899,3500.0
2012-12-26 12:25:00,61.57,61.59,61.56,61.56,1900.0,49.5818,49.5979,49.5738,49.5738,1900.0
2012-12-26 12:30:00,61.55,61.56,61.53,61.56,5200.0,49.5657,49.5738,49.5496,49.5738,5200.0
2012-12-26 12:35:00,61.55,61.56,61.53,61.56,6700.0,49.5657,49.5738,49.5496,49.5738,6700.0
2012-12-26 12:40:00,61.54,61.56,61.53,61.53,2300.0,49.5577,49.5738,49.5496,49.5496,2300.0
2012-12-26 12:45:00,61.53,61.55,61.53,61.55,3100.0,49.5496,49.5657,49.5496,49.5657,3100.0
2012-12-26 12:50:00,61.55,61.55,61.54,61.55,4800.0,49.5657,49.5657,49.5577,49.5657,4800.0
2012-12-26 12:55:00,61.55,61.59,61.54,61.58,6000.0,49.5657,49.5979,49.5577,49.5899,6000.0
2012-12-26 13:00:00,61.55,61.56,61.53,61.55,8500.0,49.5657,49.5738,49.5496,49.5657,8500.0
2012-12-26 13:05:00,61.57,61.57,61.54,61.54,3000.0,49.5818,49.5818,49.5577,49.5577,3000.0
2012-12-26 13:10:00,61.55,61.57,61.55,61.55,4700.0,49.5657,49.5818,49.5657,49.5657,4700.0
2012-12-26 13:15:00,61.55,61.58,61.53,61.57,8500.0,49.5657,49.5899,49.5496,49.5818,8500.0
2012-12-26 13:20:00,61.57,61.59,61.54,61.54,3000.0,49.5818,49.5979,49.5577,49.5577,3000.0
2012-12-26 13:25:00,61.55,61.59,61.55,61.58,1600.0,49.5657,49.5979,49.5657,49.5899,1600.0
2012-12-26 13:30:00,61.58,61.59,61.57,61.57,7100.0,49.5899,49.5979,49.5818,49.5818,7100.0
2012-12-26 13:35:00,61.57,61.59,61.56,61.58,2500.0,49.5818,49.5979,49.5738,49.5899,2500.0
2012-12-26 13:40:00,61.57,61.57,61.55,61.56,4100.0,49.5818,49.5818,49.5657,49.5738,4100.0
2012-12-26 13:45:00,61.56,61.57,61.55,61.55,5000.0,49.5738,49.5818,49.5657,49.5657,5000.0
2012-12-26 13:50:00,61.55,61.56,61.54,61.55,2100.0,49.5657,49.5738,49.5577,49.5657,2100.0
2012-12-26 13:55:00,61.54,61.54,61.53,61.53,4000.0,49.5577,49.5577,49.5496,49.5496,4000.0
2012-12-26 14:00:00,61.53,61.62,61.53,61.62,13400.0,49.5496,49.6221,49.5496,49.6221,13400.0
2012-12-26 14:05:00,61.62,61.63,61.62,61.62,6800.0,49.6221,49.6302,49.6221,49.6221,6800.0
2012-12-26 14:10:00,61.61,61.63,61.61,61.63,2200.0,49.614,49.6302,49.614,49.6302,2200.0
2012-12-26 14:15:00,61.63,61.66,61.63,61.63,5700.0,49.6302,49.6543,49.6302,49.6302,5700.0
2012-12-26 14:20:00,61.63,61.63,61.61,61.62,8100.0,49.6302,49.6302,49.614,49.6221,8100.0
2012-12-26 14:25:00,61.61,61.61,61.58,61.59,3400.0,49.614,49.614,49.5899,49.5979,3400.0
2012-12-26 14:30:00,61.59,61.6,61.57,61.6,9100.0,49.5979,49.606,49.5818,49.606,9100.0
2012-12-26 14:35:00,61.61,61.62,61.6,61.61,1600.0,49.614,49.6221,49.606,49.614,1600.0
2012-12-26 14:40:00,61.61,61.62,61.57,61.57,10700.0,49.614,49.6221,49.5818,49.5818,10700.0
2012-12-26 14:45:00,61.57,61.61,61.55,61.61,8200.0,49.5818,49.614,49.5657,49.614,8200.0
2012-12-26 14:50:00,61.59,61.67,61.59,61.65,8300.0,49.5979,49.6624,49.5979,49.6463,8300.0
2012-12-26 14:55:00,61.65,61.7,61.65,61.68,8800.0,49.6463,49.6865,49.6463,49.6704,8800.0
2012-12-26 15:00:00,61.68,61.69,61.63,61.63,12800.0,49.6704,49.6785,49.6302,49.6302,12800.0
2012-12-26 15:05:00,61.62,61.64,61.59,61.59,12000.0,49.6221,49.6382,49.5979,49.5979,12000.0
2012-12-26 15:10:00,61.6,61.61,61.59,61.59,7500.0,49.606,49.614,49.5979,49.5979,7500.0
2012-12-26 15:15:00,61.58,61.61,61.56,61.6,17100.0,49.5899,49.614,49.5738,49.606,17100.0
2012-12-26 15:20:00,61.58,61.58,61.54,61.55,6100.0,49.5899,49.5899,49.5577,49.5657,6100.0
2012-12-26 15:25:00,61.54,61.6,61.54,61.6,14400.0,49.5577,49.606,49.5577,49.606,14400.0
2012-12-26 15:30:00,61.58,61.58,61.56,61.57,6600.0,49.5899,49.5899,49.5738,49.5818,6600.0
2012-12-26 15:35:00,61.56,61.58,61.54,61.54,23800.0,49.5738,49.5899,49.5577,49.5577,23800.0
2012-12-26 15:40:00,61.54,61.54,61.47,61.48,24200.0,49.5577,49.5577,49.5013,49.5094,24200.0
2012-12-26 15:45:00,61.48,61.52,61.47,61.52,18000.0,49.5094,49.5416,49.5013,49.5416,18000.0
2012-12-26 15:50:00,61.51,61.51,61.46,61.49,22500.0,49.5335,49.5335,49.4933,49.5174,22500.0
2012-12-26 15:55:00,61.49,61.49,61.37,61.38,87800.0,49.5174,49.5174,49.4208,49.4288,87800.0
2012-12-27 09:30:00,61.56,61.91,61.56,61.81,88400.0,49.5738,49.8556,49.5738,49.7751,88400.0
2012-12-27 09:35:00,61.82,61.93,61.82,61.92,179500.0,49.7832,49.8717,49.7832,49.8637,179500.0
2012-12-27 09:40:00,61.93,61.97,61.91,61.96,167000.0,49.8717,49.904,49.8556,49.8959,167000.0
2012-12-27 09:45:00,61.96,61.98,61.91,61.97,66600.0,49.8959,49.912,49.8556,49.904,66600.0
2012-12-27 09:50:00,61.97,62.01,61.95,61.96,33900.0,49.904,49.9362,49.8878,49.8959,33900.0
2012-12-27 09:55:00,61.95,61.95,61.9,61.92,18600.0,49.8878,49.8878,49.8476,49.8637,18600.0
2012-12-27 10:00:00,61.92,61.92,61.87,61.91,49900.0,49.8637,49.8637,49.8234,49.8556,49900.0
2012-12-27 10:05:00,61.92,61.96,61.88,61.92,32800.0,49.8637,49.8959,49.8315,49.8637,32800.0
2012-12-27 10:10:00,61.91,61.94,61.89,61.89,12300.0,49.8556,49.8798,49.8395,49.8395,12300.0
2012-12-27 10:15:00,61.88,61.89,61.75,61.75,13800.0,49.8315,49.8395,49.7268,49.7268,13800.0
2012-12-27 10:20:00,61.76,61.78,61.63,61.7,65900.0,49.7348,49.7509,49.6302,49.6865,65900.0
2012-12-27 10:25:00,61.71,61.71,61.65,61.66,4500.0,49.6946,49.6946,49.6463,49.6543,4500.0
2012-12-27 10:30:00,61.68,61.69,61.63,61.68,20600.0,49.6704,49.6785,49.6302,49.6704,20600.0
2012-12-27 10:35:00,61.66,61.73,61.65,61.72,48500.0,49.6543,49.7107,49.6463,49.7026,48500.0
2012-12-27 10:40:00,61.71,61.75,61.71,61.73,17300.0,49.6946,49.7268,49.6946,49.7107,17300.0
2012-12-27 10:45:00,61.75,61.82,61.75,61.8,31600.0,49.7268,49.7832,49.7268,49.7671,31600.0
2012-12-27 10:50:00,61.8,61.81,61.75,61.76,44500.0,49.7671,49.7751,49.7268,49.7348,44500.0
2012-12-27 10:55:00,61.76,61.76,61.73,61.76,18000.0,49.7348,49.7348,49.7107,49.7348,18000.0
2012-12-27 11:00:00,61.77,61.8,61.77,61.79,19900.0,49.7429,49.7671,49.7429,49.759,19900.0
2012-12-27 11:05:00,61.78,61.78,61.66,61.72,68800.0,49.7509,49.7509,49.6543,49.7026,68800.0
2012-12-27 11:10:00,61.7,61.72,61.64,61.69,43500.0,49.6865,49.7026,49.6382,49.6785,43500.0
2012-12-27 11:15:00,61.69,61.73,61.67,61.71,20200.0,49.6785,49.7107,49.6624,49.6946,20200.0
2012-12-27 11:20:00,61.71,61.73,61.7,61.7,20100.0,49.6946,49.7107,49.6865,49.6865,20100.0
2012-12-27 11:25:00,61.7,61.74,61.67,61.7,41800.0,49.6865,49.7187,49.6624,49.6865,41800.0
2012-12-27 11:30:00,61.71,61.71,61.68,61.68,17000.0,49.6946,49.6946,49.6704,49.6704,17000.0
2012-12-27 11:35:00,61.68,61.68,61.63,61.63,24100.0,49.6704,49.6704,49.6302,49.6302,24100.0
2012-12-27 11:40:00,61.64,61.7,61.64,61.65,23300.0,49.6382,49.6865,49.6382,49.6463,23300.0
2012-12-27 11:45:00,61.64,61.65,61.59,61.61,41900.0,49.6382,49.6463,49.5979,49.614,41900.0
2012-12-27 11:50:00,61.61,61.61,61.57,61.58,28500.0,49.614,49.614,49.5818,49.5899,28500.0
2012-12-27 11:55:00,61.57,61.57,61.51,61.53,28400.0,49.5818,49.5818,49.5335,49.5496,28400.0
2012-12-27 12:00:00,61.55,61.55,61.42,61.42,25100.0,49.5657,49.5657,49.461,49.461,25100.0
2012-12-27 12:05:00,61.4,61.4,61.34,61.37,28400.0,49.4449,49.4449,49.3966,49.4208,28400.0
2012-12-27 12:10:00,61.37,61.43,61.35,61.43,28500.0,49.4208,49.4691,49.4047,49.4691,28500.0
2012-12-27 12:15:00,61.43,61.43,61.39,61.42,19800.0,49.4691,49.4691,49.4369,49.461,19800.0
2012-12-27 12:20:00,61.41,61.42,61.35,61.35,11000.0,49.453,49.461,49.4047,49.4047,11000.0
2012-12-27 12:25:00,61.35,61.39,61.32,61.35,21100.0,49.4047,49.4369,49.3805,49.4047,21100.0
2012-12-27 12:30:00,61.34,61.34,61.26,61.27,37600.0,49.3966,49.3966,49.3322,49.3403,37600.0
2012-12-27 12:35:00,61.26,61.3,61.25,61.3,2200.0,49.3322,49.3644,49.3241,49.3644,2200.0
2012-12-27 12:40:00,61.3,61.31,61.27,61.27,3100.0,49.3644,49.3725,49.3403,49.3403,3100.0
2012-12-27 12:45:00,61.28,61.34,61.24,61.33,34000.0,49.3483,49.3966,49.3161,49.3886,34000.0
2012-12-27 12:50:00,61.34,61.39,61.32,61.38,29500.0,49.3966,49.4369,49.3805,49.4288,29500.0
2012-12-27 12:55:00,61.37,61.45,61.36,61.45,17800.0,49.4208,49.4852,49.4127,49.4852,17800.0
2012-12-27 13:00:00,61.43,61.47,61.43,61.45,35000.0,49.4691,49.5013,49.4691,49.4852,35000.0
2012-12-27 13:05:00,61.45,61.46,61.39,61.42,14200.0,49.4852,49.4933,49.4369,49.461,14200.0
2012-12-27 13:10:00,61.42,61.45,61.42,61.45,8600.0,49.461,49.4852,49.461,49.4852,8600.0
2012-12-27 13:15:00,61.46,61.48,61.46,61.47,1600.0,49.4933,49.5094,49.4933,49.5013,1600.0
2012-12-27 13:20:00,61.45,61.45,61.34,61.36,8400.0,49.4852,49.4852,49.3966,49.4127,8400.0
2012-12-27 13:25:00,61.37,61.39,61.37,61.38,46800.0,49.4208,49.4369,49.4208,49.4288,46800.0
2012-12-27 13:30:00,61.38,61.38,61.36,61.37,2700.0,49.4288,49.4288,49.4127,49.4208,2700.0
2012-12-27 13:35:00,61.37,61.39,61.33,61.37,11300.0,49.4208,49.4369,49.3886,49.4208,11300.0
2012-12-27 13:40:00,61.38,61.38,61.34,61.34,8700.0,49.4288,49.4288,49.3966,49.3966,8700.0
2012-12-27 13:45:00,61.32,61.32,61.32,61.32,2500.0,49.3805,49.3805,49.3805,49.3805,2500.0
2012-12-27 13:50:00,61.33,61.34,61.33,61.34,9600.0,49.3886,49.3966,49.3886,49.3966,9600.0
2012-12-27 13:55:00,61.36,61.4,61.35,61.36,2000.0,49.4127,49.4449,49.4047,49.4127,2000.0
2012-12-27 14:00:00,61.36,61.37,61.32,61.32,10100.0,49.4127,49.4208,49.3805,49.3805,10100.0
2012-12-27 14:05:00,61.31,61.32,61.29,61.31,26000.0,49.3725,49.3805,49.3564,49.3725,26000.0
2012-12-27 14:10:00,61.32,61.33,61.3,61.3,42000.0,49.3805,49.3886,49.3644,49.3644,42000.0
2012-12-27 14:15:00,61.3,61.36,61.27,61.35,67700.0,49.3644,49.4127,49.3403,49.4047,67700.0
2012-12-27 14:20:00,61.35,61.36,61.29,61.32,35400.0,49.4047,49.4127,49.3564,49.3805,35400.0
2012-12-27 14:25:00,61.31,61.31,61.24,61.25,50000.0,49.3725,49.3725,49.3161,49.3241,50000.0
2012-12-27 14:30:00,61.26,61.26,61.23,61.23,24200.0,49.3322,49.3322,49.308,49.308,24200.0
2012-12-27 14:35:00,61.23,61.27,61.22,61.27,45700.0,49.308,49.3403,49.3,49.3403,45700.0
2012-12-27 14:40:00,61.26,61.37,61.26,61.34,22600.0,49.3322,49.4208,49.3322,49.3966,22600.0
2012-12-27 14:45:00,61.36,61.49,61.36,61.42,104700.0,49.4127,49.5174,49.4127,49.461,104700.0
2012-12-27 14:50:00,61.44,61.48,61.4,61.4,73500.0,49.4772,49.5094,49.4449,49.4449,73500.0
2012-12-27 14:55:00,61.41,61.46,61.4,61.46,39400.0,49.453,49.4933,49.4449,49.4933,39400.0
2012-12-27 15:00:00,61.46,61.48,61.38,61.4,43500.0,49.4933,49.5094,49.4288,49.4449,43500.0
2012-12-27 15:05:00,61.4,61.51,61.4,61.47,40300.0,49.4449,49.5335,49.4449,49.5013,40300.0
2012-12-27 15:10:00,61.48,61.48,61.4,61.41,32100.0,49.5094,49.5094,49.4449,49.453,32100.0
2012-12-27 15:15:00,61.41,61.41,61.36,61.39,51900.0,49.453,49.453,49.4127,49.4369,51900.0
2012-12-27 15:20:00,61.39,61.55,61.39,61.52,81100.0,49.4369,49.5657,49.4369,49.5416,81100.0
2012-12-27 15:25:00,61.53,61.54,61.45,61.46,50000.0,49.5496,49.5577,49.4852,49.4933,50000.0
2012-12-27 15:30:00,61.45,61.52,61.45,61.52,55700.0,49.4852,49.5416,49.4852,49.5416,55700.0
2012-12-27 15:35:00,61.53,61.61,61.52,61.57,63600.0,49.5496,49.614,49.5416,49.5818,63600.0
2012-12-27 15:40:00,61.57,61.73,61.57,61.73,101100.0,49.5818,49.7107,49.5818,49.7107,101100.0
2012-12-27 15:45:00,61.73,61.73,61.65,61.65,56100.0,49.7107,49.7107,49.6463,49.6463,56100.0
2012-12-27 15:50:00,61.65,61.65,61.59,61.63,45800.0,49.6463,49.6463,49.5979,49.6302,45800.0
2012-12-27 15:55:00,61.63,61.79,61.63,61.66,152800.0,49.6302,49.759,49.6302,49.6543,152800.0
2012-12-28 09:30:00,62.26,62.38,62.18,62.36,119200.0,50.1375,50.2341,50.0731,50.218,119200.0
2012-12-28 09:35:00,62.37,62.38,62.29,62.32,101400.0,50.2261,50.2341,50.1616,50.1858,101400.0
2012-12-28 09:40:00,62.32,62.39,62.3,62.33,68700.0,50.1858,50.2422,50.1697,50.1939,68700.0
2012-12-28 09:45:00,62.33,62.4,62.28,62.28,119200.0,50.1939,50.2502,50.1536,50.1536,119200.0
2012-12-28 09:50:00,62.29,62.33,62.26,62.31,57200.0,50.1616,50.1939,50.1375,50.1778,57200.0
2012-12-28 09:55:00,62.3,62.32,62.3,62.31,31300.0,50.1697,50.1858,50.1697,50.1778,31300.0
2012-12-28 10:00:00,62.33,62.37,62.29,62.3,45800.0,50.1939,50.2261,50.1616,50.1697,45800.0
2012-12-28 10:05:00,62.34,62.39,62.26,62.26,70800.0,50.2019,50.2422,50.1375,50.1375,70800.0
2012-12-28 10:10:00,62.28,62.3,62.23,62.26,92700.0,50.1536,50.1697,50.1133,50.1375,92700.0
2012-12-28 10:15:00,62.27,62.4,62.26,62.39,66500.0,50.1455,50.2502,50.1375,50.2422,66500.0
2012-12-28 10:20:00,62.41,62.46,62.33,62.33,31500.0,50.2583,50.2985,50.1939,50.1939,31500.0
2012-12-28 10:25:00,62.33,62.37,62.29,62.33,44600.0,50.1939,50.2261,50.1616,50.1939,44600.0
2012-12-28 10:30:00,62.34,62.46,62.33,62.43,63600.0,50.2019,50.2985,50.1939,50.2744,63600.0
2012-12-28 10:35:00,62.42,62.44,62.37,62.37,24200.0,50.2663,50.2824,50.2261,50.2261,24200.0
2012-12-28 10:40:00,62.39,62.56,62.38,62.49,76300.0,50.2422,50.3791,50.2341,50.3227,76300.0
2012-12-28 10:45:00,62.49,62.6,62.49,62.51,51400.0,50.3227,50.4113,50.3227,50.3388,51400.0
2012-12-28 10:50:00,62.51,62.52,62.44,62.46,29300.0,50.3388,50.3469,50.2824,50.2985,29300.0
2012-12-28 10:55:00,62.46,62.46,62.41,62.41,30800.0,50.2985,50.2985,50.2583,50.2583,30800.0
2012-12-28 11:00:00,62.41,62.54,62.41,62.53,48800.0,50.2583,50.363,50.2583,50.3549,48800.0
2012-12-28 11:05:00,62.53,62.55,62.44,62.49,30500.0,50.3549,50.371,50.2824,50.3227,30500.0
2012-12-28 11:10:00,62.49,62.49,62.41,62.41,37700.0,50.3227,50.3227,50.2583,50.2583,37700.0
2012-12-28 11:15:00,62.43,62.5,62.4,62.5,37200.0,50.2744,50.3308,50.2502,50.3308,37200.0
2012-12-28 11:20:00,62.5,62.51,62.41,62.41,11200.0,50.3308,50.3388,50.2583,50.2583,11200.0
2012-12-28 11:25:00,62.41,62.43,62.38,62.38,30000.0,50.2583,50.2744,50.2341,50.2341,30000.0
2012-12-28 11:30:00,62.38,62.39,62.37,62.37,21800.0,50.2341,50.2422,50.2261,50.2261,21800.0
2012-12-28 11:35:00,62.36,62.36,62.34,62.34,37600.0,50.218,50.218,50.2019,50.2019,37600.0
2012-12-28 11:40:00,62.34,62.43,62.33,62.42,31300.0,50.2019,50.2744,50.1939,50.2663,31300.0
2012-12-28 11:45:00,62.43,62.46,62.41,62.41,12400.0,50.2744,50.2985,50.2583,50.2583,12400.0
2012-12-28 11:50:00,62.42,62.42,62.39,62.4,18700.0,50.2663,50.2663,50.2422,50.2502,18700.0
2012-12-28 11:55:00,62.41,62.44,62.39,62.44,25100.0,50.2583,50.2824,50.2422,50.2824,25100.0
2012-12-28 12:00:00,62.45,62.48,62.39,62.39,16600.0,50.2905,50.3147,50.2422,50.2422,16600.0
2012-12-28 12:05:00,62.39,62.4,62.37,62.38,5700.0,50.2422,50.2502,50.2261,50.2341,5700.0
2012-12-28 12:10:00,62.38,62.39,62.35,62.39,31200.0,50.2341,50.2422,50.21,50.2422,31200.0
2012-12-28 12:15:00,62.4,62.42,62.37,62.41,19200.0,50.2502,50.2663,50.2261,50.2583,19200.0
2012-12-28 12:20:00,62.41,62.43,62.38,62.39,21800.0,50.2583,50.2744,50.2341,50.2422,21800.0
2012-12-28 12:25:00,62.4,62.42,62.38,62.41,21800.0,50.2502,50.2663,50.2341,50.2583,21800.0
2012-12-28 12:30:00,62.41,62.44,62.4,62.41,13600.0,50.2583,50.2824,50.2502,50.2583,13600.0
2012-12-28 12:35:00,62.41,62.44,62.39,62.39,19700.0,50.2583,50.2824,50.2422,50.2422,19700.0
2012-12-28 12:40:00,62.4,62.42,62.37,62.38,13400.0,50.2502,50.2663,50.2261,50.2341,13400.0
2012-12-28 12:45:00,62.38,62.38,62.33,62.35,27000.0,50.2341,50.2341,50.1939,50.21,27000.0
2012-12-28 12:50:00,62.35,62.39,62.31,62.34,19400.0,50.21,50.2422,50.1778,50.2019,19400.0
2012-12-28 12:55:00,62.34,62.35,62.32,62.33,2800.0,50.2019,50.21,50.1858,50.1939,2800.0
2012-12-28 13:00:00,62.34,62.34,62.33,62.34,3300.0,50.2019,50.2019,50.1939,50.2019,3300.0
2012-12-28 13:05:00,62.34,62.34,62.31,62.32,9700.0,50.2019,50.2019,50.1778,50.1858,9700.0
2012-12-28 13:10:00,62.32,62.32,62.29,62.29,18900.0,50.1858,50.1858,50.1616,50.1616,18900.0
2012-12-28 13:15:00,62.29,62.29,62.26,62.26,13500.0,50.1616,50.1616,50.1375,50.1375,13500.0
2012-12-28 13:20:00,62.27,62.28,62.25,62.26,36200.0,50.1455,50.1536,50.1294,50.1375,36200.0
2012-12-28 13:25:00,62.27,62.27,62.26,62.26,3500.0,50.1455,50.1455,50.1375,50.1375,3500.0
2012-12-28 13:30:00,62.27,62.27,62.24,62.25,16300.0,50.1455,50.1455,50.1214,50.1294,16300.0
2012-12-28 13:35:00,62.25,62.26,62.24,62.26,23900.0,50.1294,50.1375,50.1214,50.1375,23900.0
2012-12-28 13:40:00,62.25,62.27,62.24,62.27,25900.0,50.1294,50.1455,50.1214,50.1455,25900.0
2012-12-28 13:45:00,62.27,62.32,62.26,62.3,14400.0,50.1455,50.1858,50.1375,50.1697,14400.0
2012-12-28 13:50:00,62.31,62.31,62.25,62.26,16400.0,50.1778,50.1778,50.1294,50.1375,16400.0
2012-12-28 13:55:00,62.27,62.27,62.24,62.27,20600.0,50.1455,50.1455,50.1214,50.1455,20600.0
2012-12-28 14:00:00,62.27,62.27,62.24,62.25,12300.0,50.1455,50.1455,50.1214,50.1294,12300.0
2012-12-28 14:05:00,62.25,62.3,62.22,62.27,35400.0,50.1294,50.1697,50.1053,50.1455,35400.0
2012-12-28 14:10:00,62.3,62.3,62.26,62.29,17700.0,50.1697,50.1697,50.1375,50.1616,17700.0
2012-12-28 14:15:00,62.3,62.3,62.28,62.3,10300.0,50.1697,50.1697,50.1536,50.1697,10300.0
2012-12-28 14:20:00,62.3,62.3,62.29,62.3,21600.0,50.1697,50.1697,50.1616,50.1697,21600.0
2012-12-28 14:25:00,62.31,62.33,62.27,62.29,22800.0,50.1778,50.1939,50.1455,50.1616,22800.0
2012-12-28 14:30:00,62.29,62.32,62.26,62.27,16900.0,50.1616,50.1858,50.1375,50.1455,16900.0
2012-12-28 14:35:00,62.28,62.28,62.25,62.27,13600.0,50.1536,50.1536,50.1294,50.1455,13600.0
2012-12-28 14:40:00,62.27,62.33,62.26,62.33,24200.0,50.1455,50.1939,50.1375,50.1939,24200.0
2012-12-28 14:45:00,62.33,62.37,62.32,62.37,53200.0,50.1939,50.2261,50.1858,50.2261,53200.0
2012-12-28 14:50:00,62.37,62.41,62.35,62.41,111700.0,50.2261,50.2583,50.21,50.2583,111700.0
2012-12-28 14:55:00,62.41,62.43,62.38,62.43,89300.0,50.2583,50.2744,50.2341,50.2744,89300.0
2012-12-28 15:00:00,62.43,62.49,62.42,62.49,80200.0,50.2744,50.3227,50.2663,50.3227,80200.0
2012-12-28 15:05:00,62.49,62.52,62.48,62.5,51100.0,50.3227,50.3469,50.3147,50.3308,51100.0
2012-12-28 15:10:00,62.5,62.5,62.45,62.47,49200.0,50.3308,50.3308,50.2905,50.3066,49200.0
2012-12-28 15:15:00,62.47,62.55,62.47,62.55,23500.0,50.3066,50.371,50.3066,50.371,23500.0
2012-12-28 15:20:00,62.55,62.6,62.51,62.52,28700.0,50.371,50.4113,50.3388,50.3469,28700.0
2012-12-28 15:25:00,62.53,62.56,62.47,62.47,38300.0,50.3549,50.3791,50.3066,50.3066,38300.0
2012-12-28 15:30:00,62.48,62.59,62.46,62.57,60600.0,50.3147,50.4032,50.2985,50.3871,60600.0
2012-12-28 15:35:00,62.58,62.61,62.28,62.33,69700.0,50.3952,50.4193,50.1536,50.1939,69700.0
2012-12-28 15:40:00,62.29,62.44,62.28,62.35,59500.0,50.1616,50.2824,50.1536,50.21,59500.0
2012-12-28 15:45:00,62.35,62.35,62.22,62.26,81400.0,50.21,50.21,50.1053,50.1375,81400.0
2012-12-28 15:50:00,62.25,62.28,62.18,62.26,61200.0,50.1294,50.1536,50.0731,50.1375,61200.0
2012-12-28 15:55:00,62.26,62.34,62.23,62.26,104200.0,50.1375,50.2019,50.1133,50.1375,104200.0
2012-12-31 09:30:00,62.31,62.59,62.29,62.42,18200.0,50.1778,50.4032,50.1616,50.2663,18200.0
2012-12-31 09:35:00,62.46,62.65,62.46,62.65,17900.0,50.2985,50.4516,50.2985,50.4516,17900.0
2012-12-31 09:40:00,62.65,62.79,62.63,62.77,14800.0,50.4516,50.5643,50.4354,50.5482,14800.0
2012-12-31 09:45:00,62.74,62.74,62.65,62.65,7900.0,50.524,50.524,50.4516,50.4516,7900.0
2012-12-31 09:50:00,62.68,62.68,62.58,62.63,2200.0,50.4757,50.4757,50.3952,50.4354,2200.0
2012-12-31 09:55:00,62.77,62.92,62.72,62.86,7300.0,50.5482,50.669,50.5079,50.6207,7300.0
2012-12-31 10:00:00,62.87,62.9,62.81,62.81,6200.0,50.6287,50.6529,50.5804,50.5804,6200.0
2012-12-31 10:05:00,62.83,62.86,62.77,62.77,30000.0,50.5965,50.6207,50.5482,50.5482,30000.0
2012-12-31 10:10:00,62.76,62.83,62.73,62.74,31100.0,50.5401,50.5965,50.516,50.524,31100.0
2012-12-31 10:15:00,62.73,62.81,62.73,62.74,8500.0,50.516,50.5804,50.516,50.524,8500.0
2012-12-31 10:20:00,62.74,62.76,62.72,62.75,2900.0,50.524,50.5401,50.5079,50.5321,2900.0
2012-12-31 10:25:00,62.77,62.95,62.77,62.89,26200.0,50.5482,50.6931,50.5482,50.6448,26200.0
2012-12-31 10:30:00,62.87,62.94,62.87,62.93,7000.0,50.6287,50.6851,50.6287,50.677,7000.0
2012-12-31 10:35:00,62.93,63.0,62.89,62.96,13900.0,50.677,50.7334,50.6448,50.7012,13900.0
2012-12-31 10:40:00,62.97,62.97,62.9,62.91,15800.0,50.7092,50.7092,50.6529,50.6609,15800.0
2012-12-31 10:45:00,62.9,62.91,62.82,62.83,15700.0,50.6529,50.6609,50.5885,50.5965,15700.0
2012-12-31 10:50:00,62.85,62.89,62.79,62.84,36200.0,50.6126,50.6448,50.5643,50.6046,36200.0
2012-12-31 10:55:00,62.86,62.86,62.82,62.82,6300.0,50.6207,50.6207,50.5885,50.5885,6300.0
2012-12-31 11:00:00,62.8,63.0,62.8,62.99,25100.0,50.5723,50.7334,50.5723,50.7254,25100.0
2012-12-31 11:05:00,62.98,62.98,62.88,62.92,12300.0,50.7173,50.7173,50.6368,50.669,12300.0
2012-12-31 11:10:00,62.92,62.99,62.92,62.95,6600.0,50.669,50.7254,50.669,50.6931,6600.0
2012-12-31 11:15:00,62.94,62.95,62.91,62.94,22400.0,50.6851,50.6931,50.6609,50.6851,22400.0
2012-12-31 11:20:00,62.93,62.96,62.9,62.91,13300.0,50.677,50.7012,50.6529,50.6609,13300.0
2012-12-31 11:25:00,62.9,62.92,62.88,62.92,10900.0,50.6529,50.669,50.6368,50.669,10900.0
2012-12-31 11:30:00,62.92,62.94,62.92,62.92,7200.0,50.669,50.6851,50.669,50.669,7200.0
2012-12-31 11:35:00,62.92,62.95,62.91,62.95,4200.0,50.669,50.6931,50.6609,50.6931,4200.0
2012-12-31 11:40:00,62.92,62.97,62.92,62.95,11800.0,50.669,50.7092,50.669,50.6931,11800.0
2012-12-31 11:45:00,62.95,62.95,62.9,62.9,15500.0,50.6931,50.6931,50.6529,50.6529,15500.0
2012-12-31 11:50:00,62.89,62.91,62.87,62.87,2100.0,50.6448,50.6609,50.6287,50.6287,2100.0
2012-12-31 11:55:00,62.85,62.9,62.85,62.9,4400.0,50.6126,50.6529,50.6126,50.6529,4400.0
2012-12-31 12:00:00,62.88,62.94,62.88,62.93,7500.0,50.6368,50.6851,50.6368,50.677,7500.0
2012-12-31 12:05:00,62.93,62.95,62.87,62.88,12900.0,50.677,50.6931,50.6287,50.6368,12900.0
2012-12-31 12:10:00,62.87,62.91,62.87,62.91,2200.0,50.6287,50.6609,50.6287,50.6609,2200.0
2012-12-31 12:15:00,62.92,62.92,62.88,62.89,3100.0,50.669,50.669,50.6368,50.6448,3100.0
2012-12-31 12:20:00,62.87,62.9,62.87,62.88,400.0,50.6287,50.6529,50.6287,50.6368,400.0
2012-12-31 12:25:00,62.88,62.92,62.88,62.91,1200.0,50.6368,50.669,50.6368,50.6609,1200.0
2012-12-31 12:30:00,62.91,62.95,62.91,62.92,10300.0,50.6609,50.6931,50.6609,50.669,10300.0
2012-12-31 12:35:00,62.92,62.99,62.92,62.99,2300.0,50.669,50.7254,50.669,50.7254,2300.0
2012-12-31 12:40:00,62.96,63.17,62.96,63.11,22600.0,50.7012,50.8703,50.7012,50.822,22600.0
2012-12-31 12:45:00,63.11,63.23,63.1,63.2,45900.0,50.822,50.9186,50.8139,50.8945,45900.0
2012-12-31 12:50:00,63.2,63.2,63.09,63.1,18600.0,50.8945,50.8945,50.8059,50.8139,18600.0
2012-12-31 12:55:00,63.09,63.1,62.97,63.02,34600.0,50.8059,50.8139,50.7092,50.7495,34600.0
2012-12-31 13:00:00,63.06,63.06,62.98,63.0,19600.0,50.7817,50.7817,50.7173,50.7334,19600.0
2012-12-31 13:05:00,62.99,63.0,62.91,63.0,9900.0,50.7254,50.7334,50.6609,50.7334,9900.0
2012-12-31 13:10:00,62.98,63.14,62.98,63.11,24200.0,50.7173,50.8461,50.7173,50.822,24200.0
2012-12-31 13:15:00,63.17,63.17,63.08,63.08,3600.0,50.8703,50.8703,50.7978,50.7978,3600.0
2012-12-31 13:20:00,63.08,63.14,63.06,63.13,8700.0,50.7978,50.8461,50.7817,50.8381,8700.0
2012-12-31 13:25:00,63.13,63.13,63.05,63.05,10300.0,50.8381,50.8381,50.7737,50.7737,10300.0
2012-12-31 13:30:00,63.04,63.06,63.03,63.05,6300.0,50.7656,50.7817,50.7576,50.7737,6300.0
2012-12-31 13:35:00,63.06,63.09,63.05,63.09,4100.0,50.7817,50.8059,50.7737,50.8059,4100.0
2012-12-31 13:40:00,63.11,63.12,63.07,63.09,2800.0,50.822,50.83,50.7898,50.8059,2800.0
2012-12-31 13:45:00,63.05,63.16,62.86,62.88,52600.0,50.7737,50.8623,50.6207,50.6368,52600.0
2012-12-31 13:50:00,62.86,62.91,62.81,62.91,7700.0,50.6207,50.6609,50.5804,50.6609,7700.0
2012-12-31 13:55:00,62.9,62.98,62.88,62.98,9300.0,50.6529,50.7173,50.6368,50.7173,9300.0
2012-12-31 14:00:00,63.0,63.0,62.95,62.98,6600.0,50.7334,50.7334,50.6931,50.7173,6600.0
2012-12-31 14:05:00,62.95,63.05,62.95,63.04,11300.0,50.6931,50.7737,50.6931,50.7656,11300.0
2012-12-31 14:10:00,63.02,63.03,62.96,62.98,4500.0,50.7495,50.7576,50.7012,50.7173,4500.0
2012-12-31 14:15:00,62.98,63.04,62.97,63.03,10100.0,50.7173,50.7656,50.7092,50.7576,10100.0
2012-12-31 14:20:00,63.02,63.08,62.99,63.08,12400.0,50.7495,50.7978,50.7254,50.7978,12400.0
2012-12-31 14:25:00,63.05,63.07,63.04,63.06,10900.0,50.7737,50.7898,50.7656,50.7817,10900.0
2012-12-31 14:30:00,63.07,63.14,63.06,63.06,11400.0,50.7898,50.8461,50.7817,50.7817,11400.0
2012-12-31 14:35:00,63.04,63.04,63.0,63.04,14000.0,50.7656,50.7656,50.7334,50.7656,14000.0
2012-12-31 14:40:00,63.03,63.15,63.03,63.12,18400.0,50.7576,50.8542,50.7576,50.83,18400.0
2012-12-31 14:45:00,63.1,63.22,63.09,63.17,20100.0,50.8139,50.9106,50.8059,50.8703,20100.0
2012-12-31 14:50:00,63.14,63.25,63.13,63.18,8900.0,50.8461,50.9347,50.8381,50.8784,8900.0
2012-12-31 14:55:00,63.17,63.28,63.17,63.27,6800.0,50.8703,50.9589,50.8703,50.9508,6800.0
2012-12-31 15:00:00,63.25,63.32,63.23,63.28,29500.0,50.9347,50.9911,50.9186,50.9589,29500.0
2012-12-31 15:05:00,63.27,63.28,63.25,63.27,8900.0,50.9508,50.9589,50.9347,50.9508,8900.0
2012-12-31 15:10:00,63.26,63.26,63.14,63.14,26300.0,50.9428,50.9428,50.8461,50.8461,26300.0
2012-12-31 15:15:00,63.17,63.2,63.1,63.13,10800.0,50.8703,50.8945,50.8139,50.8381,10800.0
2012-12-31 15:20:00,63.13,63.15,63.1,63.12,14500.0,50.8381,50.8542,50.8139,50.83,14500.0
2012-12-31 15:25:00,63.13,63.15,63.02,63.03,29700.0,50.8381,50.8542,50.7495,50.7576,29700.0
2012-12-31 15:30:00,63.06,63.15,63.06,63.15,11000.0,50.7817,50.8542,50.7817,50.8542,11000.0
2012-12-31 15:35:00,63.16,63.25,63.14,63.22,19400.0,50.8623,50.9347,50.8461,50.9106,19400.0
2012-12-31 15:40:00,63.23,63.26,63.15,63.16,10400.0,50.9186,50.9428,50.8542,50.8623,10400.0
2012-12-31 15:45:00,63.18,63.31,63.17,63.27,40700.0,50.8784,50.983,50.8703,50.9508,40700.0
2012-12-31 15:50:00,63.27,63.41,63.25,63.33,46800.0,50.9508,51.0636,50.9347,50.9992,46800.0
2012-12-31 15:55:00,63.32,63.41,63.24,63.32,93300.0,50.9911,51.0636,50.9267,50.9911,93300.0
2013-01-02 09:30:00,64.67,64.71,64.61,64.67,233800.0,52.0782,52.1105,52.0299,52.0782,233800.0
2013-01-02 09:35:00,64.68,64.73,64.68,64.71,56800.0,52.0863,52.1266,52.0863,52.1105,56800.0
2013-01-02 09:40:00,64.7,64.71,64.58,64.58,72700.0,52.1024,52.1105,52.0058,52.0058,72700.0
2013-01-02 09:45:00,64.57,64.74,64.56,64.74,104000.0,51.9977,52.1346,51.9897,52.1346,104000.0
2013-01-02 09:50:00,64.75,64.82,64.75,64.82,43900.0,52.1427,52.199,52.1427,52.199,43900.0
2013-01-02 09:55:00,64.82,64.83,64.77,64.81,60000.0,52.199,52.2071,52.1588,52.191,60000.0
2013-01-02 10:00:00,64.81,64.86,64.79,64.82,37200.0,52.191,52.2312,52.1749,52.199,37200.0
2013-01-02 10:05:00,64.82,64.82,64.76,64.79,23600.0,52.199,52.199,52.1507,52.1749,23600.0
2013-01-02 10:10:00,64.79,64.82,64.69,64.72,36100.0,52.1749,52.199,52.0943,52.1185,36100.0
2013-01-02 10:15:00,64.73,64.73,64.68,64.7,23300.0,52.1266,52.1266,52.0863,52.1024,23300.0
2013-01-02 10:20:00,64.69,64.73,64.66,64.66,20900.0,52.0943,52.1266,52.0702,52.0702,20900.0
2013-01-02 10:25:00,64.66,64.71,64.64,64.64,73600.0,52.0702,52.1105,52.0541,52.0541,73600.0
2013-01-02 10:30:00,64.65,64.7,64.62,64.68,20600.0,52.0621,52.1024,52.038,52.0863,20600.0
2013-01-02 10:35:00,64.67,64.68,64.62,64.65,124800.0,52.0782,52.0863,52.038,52.0621,124800.0
2013-01-02 10:40:00,64.68,64.71,64.66,64.68,22500.0,52.0863,52.1105,52.0702,52.0863,22500.0
2013-01-02 10:45:00,64.67,64.7,64.66,64.66,45400.0,52.0782,52.1024,52.0702,52.0702,45400.0
2013-01-02 10:50:00,64.65,64.71,64.64,64.65,57700.0,52.0621,52.1105,52.0541,52.0621,57700.0
2013-01-02 10:55:00,64.65,64.68,64.64,64.68,55900.0,52.0621,52.0863,52.0541,52.0863,55900.0
2013-01-02 11:00:00,64.68,64.73,64.68,64.69,36300.0,52.0863,52.1266,52.0863,52.0943,36300.0
2013-01-02 11:05:00,64.69,64.74,64.65,64.68,60700.0,52.0943,52.1346,52.0621,52.0863,60700.0
2013-01-02 11:10:00,64.66,64.73,64.66,64.69,59000.0,52.0702,52.1266,52.0702,52.0943,59000.0
2013-01-02 11:15:00,64.69,64.69,64.64,64.64,25100.0,52.0943,52.0943,52.0541,52.0541,25100.0
2013-01-02 11:20:00,64.64,64.65,64.61,64.62,16200.0,52.0541,52.0621,52.0299,52.038,16200.0
2013-01-02 11:25:00,64.62,64.73,64.62,64.67,34600.0,52.038,52.1266,52.038,52.0782,34600.0
2013-01-02 11:30:00,64.67,64.7,64.65,64.67,21300.0,52.0782,52.1024,52.0621,52.0782,21300.0
2013-01-02 11:35:00,64.67,64.7,64.64,64.65,8700.0,52.0782,52.1024,52.0541,52.0621,8700.0
2013-01-02 11:40:00,64.63,64.64,64.62,64.63,30800.0,52.046,52.0541,52.038,52.046,30800.0
2013-01-02 11:45:00,64.63,64.66,64.61,64.62,24400.0,52.046,52.0702,52.0299,52.038,24400.0
2013-01-02 11:50:00,64.63,64.67,64.63,64.67,19700.0,52.046,52.0782,52.046,52.0782,19700.0
2013-01-02 11:55:00,64.65,64.66,64.62,64.64,19000.0,52.0621,52.0702,52.038,52.0541,19000.0
2013-01-02 12:00:00,64.63,64.67,64.61,64.65,22400.0,52.046,52.0782,52.0299,52.0621,22400.0
2013-01-02 12:05:00,64.65,64.68,64.65,64.67,27900.0,52.0621,52.0863,52.0621,52.0782,27900.0
2013-01-02 12:10:00,64.66,64.67,64.64,64.67,21000.0,52.0702,52.0782,52.0541,52.0782,21000.0
2013-01-02 12:15:00,64.66,64.71,64.64,64.7,18600.0,52.0702,52.1105,52.0541,52.1024,18600.0
2013-01-02 12:20:00,64.7,64.71,64.67,64.67,28500.0,52.1024,52.1105,52.0782,52.0782,28500.0
2013-01-02 12:25:00,64.67,64.68,64.65,64.68,16100.0,52.0782,52.0863,52.0621,52.0863,16100.0
2013-01-02 12:30:00,64.68,64.69,64.65,64.66,9000.0,52.0863,52.0943,52.0621,52.0702,9000.0
2013-01-02 12:35:00,64.65,64.69,64.64,64.68,20400.0,52.0621,52.0943,52.0541,52.0863,20400.0
2013-01-02 12:40:00,64.67,64.69,64.61,64.64,30700.0,52.0782,52.0943,52.0299,52.0541,30700.0
2013-01-02 12:45:00,64.62,64.62,64.58,64.61,62100.0,52.038,52.038,52.0058,52.0299,62100.0
2013-01-02 12:50:00,64.62,64.62,64.6,64.6,19500.0,52.038,52.038,52.0219,52.0219,19500.0
2013-01-02 12:55:00,64.6,64.62,64.58,64.59,21900.0,52.0219,52.038,52.0058,52.0138,21900.0
2013-01-02 13:00:00,64.59,64.63,64.59,64.62,6500.0,52.0138,52.046,52.0138,52.038,6500.0
2013-01-02 13:05:00,64.62,64.66,64.62,64.64,12200.0,52.038,52.0702,52.038,52.0541,12200.0
2013-01-02 13:10:00,64.64,64.65,64.61,64.63,12100.0,52.0541,52.0621,52.0299,52.046,12100.0
2013-01-02 13:15:00,64.64,64.65,64.62,64.64,8200.0,52.0541,52.0621,52.038,52.0541,8200.0
2013-01-02 13:20:00,64.64,64.64,64.6,64.63,11400.0,52.0541,52.0541,52.0219,52.046,11400.0
2013-01-02 13:25:00,64.63,64.66,64.63,64.66,19600.0,52.046,52.0702,52.046,52.0702,19600.0
2013-01-02 13:30:00,64.64,64.67,64.64,64.65,15300.0,52.0541,52.0782,52.0541,52.0621,15300.0
2013-01-02 13:35:00,64.64,64.64,64.62,64.64,5600.0,52.0541,52.0541,52.038,52.0541,5600.0
2013-01-02 13:40:00,64.64,64.67,64.63,64.63,8700.0,52.0541,52.0782,52.046,52.046,8700.0
2013-01-02 13:45:00,64.62,64.64,64.62,64.62,4600.0,52.038,52.0541,52.038,52.038,4600.0
2013-01-02 13:50:00,64.63,64.65,64.63,64.64,11500.0,52.046,52.0621,52.046,52.0541,11500.0
2013-01-02 13:55:00,64.64,64.69,64.64,64.67,26400.0,52.0541,52.0943,52.0541,52.0782,26400.0
2013-01-02 14:00:00,64.66,64.67,64.63,64.65,18600.0,52.0702,52.0782,52.046,52.0621,18600.0
2013-01-02 14:05:00,64.65,64.68,64.63,64.67,28700.0,52.0621,52.0863,52.046,52.0782,28700.0
2013-01-02 14:10:00,64.66,64.7,64.64,64.65,47500.0,52.0702,52.1024,52.0541,52.0621,47500.0
2013-01-02 14:15:00,64.65,64.68,64.64,64.67,5100.0,52.0621,52.0863,52.0541,52.0782,5100.0
2013-01-02 14:20:00,64.67,64.67,64.66,64.67,3100.0,52.0782,52.0782,52.0702,52.0782,3100.0
2013-01-02 14:25:00,64.67,64.71,64.67,64.71,28500.0,52.0782,52.1105,52.0782,52.1105,28500.0
2013-01-02 14:30:00,64.7,64.7,64.64,64.67,12100.0,52.1024,52.1024,52.0541,52.0782,12100.0
2013-01-02 14:35:00,64.68,64.68,64.65,64.67,4600.0,52.0863,52.0863,52.0621,52.0782,4600.0
2013-01-02 14:40:00,64.66,64.67,64.63,64.65,24900.0,52.0702,52.0782,52.046,52.0621,24900.0
2013-01-02 14:45:00,64.64,64.64,64.62,64.62,20500.0,52.0541,52.0541,52.038,52.038,20500.0
2013-01-02 14:50:00,64.62,64.68,64.61,64.63,24900.0,52.038,52.0863,52.0299,52.046,24900.0
2013-01-02 14:55:00,64.63,64.69,64.62,64.69,15700.0,52.046,52.0943,52.038,52.0943,15700.0
2013-01-02 15:00:00,64.69,64.79,64.69,64.7,21400.0,52.0943,52.1749,52.0943,52.1024,21400.0
2013-01-02 15:05:00,64.7,64.73,64.69,64.71,12700.0,52.1024,52.1266,52.0943,52.1105,12700.0
2013-01-02 15:10:00,64.71,64.72,64.67,64.72,14600.0,52.1105,52.1185,52.0782,52.1185,14600.0
2013-01-02 15:15:00,64.71,64.73,64.69,64.71,24000.0,52.1105,52.1266,52.0943,52.1105,24000.0
2013-01-02 15:20:00,64.72,64.81,64.71,64.73,38200.0,52.1185,52.191,52.1105,52.1266,38200.0
2013-01-02 15:25:00,64.75,64.78,64.69,64.71,21500.0,52.1427,52.1668,52.0943,52.1105,21500.0
2013-01-02 15:30:00,64.72,64.79,64.71,64.78,29000.0,52.1185,52.1749,52.1105,52.1668,29000.0
2013-01-02 15:35:00,64.78,64.83,64.75,64.82,55000.0,52.1668,52.2071,52.1427,52.199,55000.0
2013-01-02 15:40:00,64.82,64.84,64.79,64.84,15500.0,52.199,52.2151,52.1749,52.2151,15500.0
2013-01-02 15:45:00,64.84,64.87,64.8,64.81,61800.0,52.2151,52.2393,52.1829,52.191,61800.0
2013-01-02 15:50:00,64.81,64.94,64.8,64.9,70700.0,52.191,52.2957,52.1829,52.2635,70700.0
2013-01-02 15:55:00,64.9,65.0,64.89,64.98,87500.0,52.2635,52.344,52.2554,52.3279,87500.0
2013-01-03 09:30:00,63.76,63.77,63.69,63.72,157400.0,51.3454,51.3535,51.2891,51.3132,157400.0
2013-01-03 09:35:00,63.74,63.81,63.71,63.8,128200.0,51.3293,51.3857,51.3052,51.3776,128200.0
2013-01-03 09:40:00,63.8,63.87,63.78,63.83,182200.0,51.3776,51.434,51.3615,51.4018,182200.0
2013-01-03 09:45:00,63.82,63.94,63.82,63.9,112600.0,51.3937,51.4904,51.3937,51.4582,112600.0
2013-01-03 09:50:00,63.89,63.95,63.87,63.89,54800.0,51.4501,51.4984,51.434,51.4501,54800.0
2013-01-03 09:55:00,63.89,63.96,63.84,63.94,65900.0,51.4501,51.5065,51.4099,51.4904,65900.0
2013-01-03 10:00:00,63.93,63.99,63.9,63.91,52600.0,51.4823,51.5306,51.4582,51.4662,52600.0
2013-01-03 10:05:00,63.9,63.96,63.84,63.95,72900.0,51.4582,51.5065,51.4099,51.4984,72900.0
2013-01-03 10:10:00,63.94,63.97,63.92,63.97,28400.0,51.4904,51.5145,51.4743,51.5145,28400.0
2013-01-03 10:15:00,63.97,64.0,63.96,63.97,34300.0,51.5145,51.5387,51.5065,51.5145,34300.0
2013-01-03 10:20:00,63.97,64.0,63.95,64.0,29400.0,51.5145,51.5387,51.4984,51.5387,29400.0
2013-01-03 10:25:00,64.0,64.02,63.98,63.98,16900.0,51.5387,51.5548,51.5226,51.5226,16900.0
2013-01-03 10:30:00,63.98,64.06,63.98,64.0,31900.0,51.5226,51.587,51.5226,51.5387,31900.0
2013-01-03 10:35:00,63.99,64.0,63.96,64.0,30400.0,51.5306,51.5387,51.5065,51.5387,30400.0
2013-01-03 10:40:00,64.0,64.04,63.99,64.02,27700.0,51.5387,51.5709,51.5306,51.5548,27700.0
2013-01-03 10:45:00,64.02,64.03,63.98,63.98,21000.0,51.5548,51.5629,51.5226,51.5226,21000.0
2013-01-03 10:50:00,63.99,64.0,63.99,64.0,9100.0,51.5306,51.5387,51.5306,51.5387,9100.0
2013-01-03 10:55:00,64.0,64.02,63.99,64.0,23900.0,51.5387,51.5548,51.5306,51.5387,23900.0
2013-01-03 11:00:00,64.0,64.03,64.0,64.01,14800.0,51.5387,51.5629,51.5387,51.5468,14800.0
2013-01-03 11:05:00,64.02,64.03,64.01,64.02,35200.0,51.5548,51.5629,51.5468,51.5548,35200.0
2013-01-03 11:10:00,64.03,64.08,64.03,64.06,22500.0,51.5629,51.6031,51.5629,51.587,22500.0
2013-01-03 11:15:00,64.06,64.07,64.04,64.04,32600.0,51.587,51.5951,51.5709,51.5709,32600.0
2013-01-03 11:20:00,64.05,64.12,64.05,64.11,39200.0,51.579,51.6353,51.579,51.6273,39200.0
2013-01-03 11:25:00,64.11,64.11,64.08,64.08,19900.0,51.6273,51.6273,51.6031,51.6031,19900.0
2013-01-03 11:30:00,64.08,64.17,64.08,64.14,20600.0,51.6031,51.6756,51.6031,51.6514,20600.0
2013-01-03 11:35:00,64.14,64.18,64.14,64.17,11000.0,51.6514,51.6837,51.6514,51.6756,11000.0
2013-01-03 11:40:00,64.17,64.17,64.12,64.12,26700.0,51.6756,51.6756,51.6353,51.6353,26700.0
2013-01-03 11:45:00,64.12,64.15,64.12,64.15,8200.0,51.6353,51.6595,51.6353,51.6595,8200.0
2013-01-03 11:50:00,64.15,64.17,64.12,64.14,63600.0,51.6595,51.6756,51.6353,51.6514,63600.0
2013-01-03 11:55:00,64.15,64.15,64.1,64.1,32800.0,51.6595,51.6595,51.6192,51.6192,32800.0
2013-01-03 12:00:00,64.09,64.11,64.06,64.06,41900.0,51.6112,51.6273,51.587,51.587,41900.0
2013-01-03 12:05:00,64.06,64.13,64.05,64.13,20000.0,51.587,51.6434,51.579,51.6434,20000.0
2013-01-03 12:10:00,64.13,64.18,64.13,64.17,8900.0,51.6434,51.6837,51.6434,51.6756,8900.0
2013-01-03 12:15:00,64.16,64.2,64.16,64.19,8700.0,51.6675,51.6998,51.6675,51.6917,8700.0
2013-01-03 12:20:00,64.18,64.21,64.18,64.18,15400.0,51.6837,51.7078,51.6837,51.6837,15400.0
2013-01-03 12:25:00,64.19,64.2,64.17,64.17,20300.0,51.6917,51.6998,51.6756,51.6756,20300.0
2013-01-03 12:30:00,64.18,64.18,64.09,64.1,12800.0,51.6837,51.6837,51.6112,51.6192,12800.0
2013-01-03 12:35:00,64.12,64.12,64.06,64.1,19300.0,51.6353,51.6353,51.587,51.6192,19300.0
2013-01-03 12:40:00,64.1,64.12,64.08,64.12,12700.0,51.6192,51.6353,51.6031,51.6353,12700.0
2013-01-03 12:45:00,64.11,64.16,64.11,64.15,23500.0,51.6273,51.6675,51.6273,51.6595,23500.0
2013-01-03 12:50:00,64.15,64.16,64.11,64.11,13000.0,51.6595,51.6675,51.6273,51.6273,13000.0
2013-01-03 12:55:00,64.11,64.16,64.11,64.16,18300.0,51.6273,51.6675,51.6273,51.6675,18300.0
2013-01-03 13:00:00,64.16,64.18,64.16,64.18,34900.0,51.6675,51.6837,51.6675,51.6837,34900.0
2013-01-03 13:05:00,64.18,64.18,64.13,64.13,17900.0,51.6837,51.6837,51.6434,51.6434,17900.0
2013-01-03 13:10:00,64.13,64.15,64.12,64.12,14100.0,51.6434,51.6595,51.6353,51.6353,14100.0
2013-01-03 13:15:00,64.11,64.15,64.11,64.12,17000.0,51.6273,51.6595,51.6273,51.6353,17000.0
2013-01-03 13:20:00,64.13,64.16,64.13,64.16,13300.0,51.6434,51.6675,51.6434,51.6675,13300.0
2013-01-03 13:25:00,64.16,64.2,64.16,64.2,30800.0,51.6675,51.6998,51.6675,51.6998,30800.0
2013-01-03 13:30:00,64.2,64.22,64.19,64.2,34200.0,51.6998,51.7159,51.6917,51.6998,34200.0
2013-01-03 13:35:00,64.2,64.24,64.19,64.23,41700.0,51.6998,51.732,51.6917,51.7239,41700.0
2013-01-03 13:40:00,64.24,64.26,64.22,64.22,21100.0,51.732,51.7481,51.7159,51.7159,21100.0
2013-01-03 13:45:00,64.22,64.23,64.21,64.21,17700.0,51.7159,51.7239,51.7078,51.7078,17700.0
2013-01-03 13:50:00,64.21,64.25,64.21,64.24,19100.0,51.7078,51.74,51.7078,51.732,19100.0
2013-01-03 13:55:00,64.23,64.24,64.22,64.23,14600.0,51.7239,51.732,51.7159,51.7239,14600.0
2013-01-03 14:00:00,64.22,64.23,64.08,64.15,19100.0,51.7159,51.7239,51.6031,51.6595,19100.0
2013-01-03 14:05:00,64.14,64.14,64.03,64.06,28100.0,51.6514,51.6514,51.5629,51.587,28100.0
2013-01-03 14:10:00,64.06,64.1,63.99,64.06,26800.0,51.587,51.6192,51.5306,51.587,26800.0
2013-01-03 14:15:00,64.05,64.1,64.05,64.08,6800.0,51.579,51.6192,51.579,51.6031,6800.0
2013-01-03 14:20:00,64.09,64.11,64.05,64.05,20200.0,51.6112,51.6273,51.579,51.579,20200.0
2013-01-03 14:25:00,64.04,64.05,63.97,64.03,32300.0,51.5709,51.579,51.5145,51.5629,32300.0
2013-01-03 14:30:00,64.02,64.03,63.96,64.0,26400.0,51.5548,51.5629,51.5065,51.5387,26400.0
2013-01-03 14:35:00,64.02,64.05,63.96,63.96,23500.0,51.5548,51.579,51.5065,51.5065,23500.0
2013-01-03 14:40:00,63.98,64.03,63.98,64.02,15000.0,51.5226,51.5629,51.5226,51.5548,15000.0
2013-01-03 14:45:00,64.02,64.04,64.01,64.02,20800.0,51.5548,51.5709,51.5468,51.5548,20800.0
2013-01-03 14:50:00,64.02,64.05,64.01,64.04,31100.0,51.5548,51.579,51.5468,51.5709,31100.0
2013-01-03 14:55:00,64.04,64.05,64.0,64.03,22200.0,51.5709,51.579,51.5387,51.5629,22200.0
2013-01-03 15:00:00,64.01,64.06,64.01,64.06,18800.0,51.5468,51.587,51.5468,51.587,18800.0
2013-01-03 15:05:00,64.05,64.06,63.94,63.94,46900.0,51.579,51.587,51.4904,51.4904,46900.0
2013-01-03 15:10:00,63.95,63.96,63.88,63.91,48000.0,51.4984,51.5065,51.4421,51.4662,48000.0
2013-01-03 15:15:00,63.91,63.93,63.84,63.85,57100.0,51.4662,51.4823,51.4099,51.4179,57100.0
2013-01-03 15:20:00,63.84,63.88,63.82,63.85,23100.0,51.4099,51.4421,51.3937,51.4179,23100.0
2013-01-03 15:25:00,63.85,63.92,63.85,63.92,22500.0,51.4179,51.4743,51.4179,51.4743,22500.0
2013-01-03 15:30:00,63.92,63.92,63.85,63.86,14200.0,51.4743,51.4743,51.4179,51.426,14200.0
2013-01-03 15:35:00,63.87,63.9,63.82,63.89,25700.0,51.434,51.4582,51.3937,51.4501,25700.0
2013-01-03 15:40:00,63.9,63.94,63.9,63.93,36200.0,51.4582,51.4904,51.4582,51.4823,36200.0
2013-01-03 15:45:00,63.93,63.98,63.93,63.98,37000.0,51.4823,51.5226,51.4823,51.5226,37000.0
2013-01-03 15:50:00,63.98,64.0,63.8,63.8,75800.0,51.5226,51.5387,51.3776,51.3776,75800.0
2013-01-03 15:55:00,63.8,63.88,63.77,63.88,149800.0,51.3776,51.4421,51.3535,51.4421,149800.0
2013-01-04 09:30:00,63.43,63.45,63.32,63.35,82000.0,51.0797,51.0958,50.9911,51.0153,82000.0
2013-01-04 09:35:00,63.34,63.35,63.28,63.31,20800.0,51.0072,51.0153,50.9589,50.983,20800.0
2013-01-04 09:40:00,63.3,63.44,63.3,63.44,69300.0,50.975,51.0877,50.975,51.0877,69300.0
2013-01-04 09:45:00,63.43,63.43,63.38,63.42,102700.0,51.0797,51.0797,51.0394,51.0716,102700.0
2013-01-04 09:50:00,63.41,63.46,63.4,63.42,24800.0,51.0636,51.1038,51.0555,51.0716,24800.0
2013-01-04 09:55:00,63.42,63.43,63.41,63.43,20200.0,51.0716,51.0797,51.0636,51.0797,20200.0
2013-01-04 10:00:00,63.44,63.5,63.34,63.37,46400.0,51.0877,51.1361,51.0072,51.0314,46400.0
2013-01-04 10:05:00,63.37,63.4,63.35,63.38,21600.0,51.0314,51.0555,51.0153,51.0394,21600.0
2013-01-04 10:10:00,63.4,63.48,63.4,63.45,42200.0,51.0555,51.1199,51.0555,51.0958,42200.0
2013-01-04 10:15:00,63.46,63.48,63.41,63.44,31700.0,51.1038,51.1199,51.0636,51.0877,31700.0
2013-01-04 10:20:00,63.44,63.5,63.44,63.46,36100.0,51.0877,51.1361,51.0877,51.1038,36100.0
2013-01-04 10:25:00,63.46,63.49,63.44,63.45,25200.0,51.1038,51.128,51.0877,51.0958,25200.0
2013-01-04 10:30:00,63.46,63.47,63.34,63.36,32300.0,51.1038,51.1119,51.0072,51.0233,32300.0
2013-01-04 10:35:00,63.36,63.37,63.33,63.34,45200.0,51.0233,51.0314,50.9992,51.0072,45200.0
2013-01-04 10:40:00,63.33,63.33,63.26,63.26,63700.0,50.9992,50.9992,50.9428,50.9428,63700.0
2013-01-04 10:45:00,63.26,63.32,63.26,63.31,77600.0,50.9428,50.9911,50.9428,50.983,77600.0
2013-01-04 10:50:00,63.31,63.32,63.28,63.3,66100.0,50.983,50.9911,50.9589,50.975,66100.0
2013-01-04 10:55:00,63.3,63.3,63.28,63.3,50900.0,50.975,50.975,50.9589,50.975,50900.0
2013-01-04 11:00:00,63.3,63.34,63.3,63.33,29600.0,50.975,51.0072,50.975,50.9992,29600.0
2013-01-04 11:05:00,63.32,63.35,63.32,63.33,24700.0,50.9911,51.0153,50.9911,50.9992,24700.0
2013-01-04 11:10:00,63.34,63.41,63.33,63.41,183700.0,51.0072,51.0636,50.9992,51.0636,183700.0
2013-01-04 11:15:00,63.41,63.43,63.35,63.39,35200.0,51.0636,51.0797,51.0153,51.0475,35200.0
2013-01-04 11:20:00,63.39,63.4,63.34,63.36,29300.0,51.0475,51.0555,51.0072,51.0233,29300.0
2013-01-04 11:25:00,63.36,63.38,63.35,63.37,23600.0,51.0233,51.0394,51.0153,51.0314,23600.0
2013-01-04 11:30:00,63.36,63.43,63.36,63.43,18300.0,51.0233,51.0797,51.0233,51.0797,18300.0
2013-01-04 11:35:00,63.45,63.46,63.42,63.45,25700.0,51.0958,51.1038,51.0716,51.0958,25700.0
2013-01-04 11:40:00,63.44,63.48,63.44,63.47,17300.0,51.0877,51.1199,51.0877,51.1119,17300.0
2013-01-04 11:45:00,63.48,63.5,63.47,63.49,25000.0,51.1199,51.1361,51.1119,51.128,25000.0
2013-01-04 11:50:00,63.49,63.52,63.48,63.51,62300.0,51.128,51.1522,51.1199,51.1441,62300.0
2013-01-04 11:55:00,63.52,63.54,63.46,63.48,22700.0,51.1522,51.1683,51.1038,51.1199,22700.0
2013-01-04 12:00:00,63.48,63.49,63.47,63.49,11900.0,51.1199,51.128,51.1119,51.128,11900.0
2013-01-04 12:05:00,63.49,63.49,63.46,63.47,36500.0,51.128,51.128,51.1038,51.1119,36500.0
2013-01-04 12:10:00,63.47,63.5,63.47,63.5,22100.0,51.1119,51.1361,51.1119,51.1361,22100.0
2013-01-04 12:15:00,63.5,63.51,63.49,63.51,16400.0,51.1361,51.1441,51.128,51.1441,16400.0
2013-01-04 12:20:00,63.51,63.53,63.5,63.51,55500.0,51.1441,51.1602,51.1361,51.1441,55500.0
2013-01-04 12:25:00,63.52,63.53,63.51,63.53,7400.0,51.1522,51.1602,51.1441,51.1602,7400.0
2013-01-04 12:30:00,63.53,63.54,63.52,63.53,11700.0,51.1602,51.1683,51.1522,51.1602,11700.0
2013-01-04 12:35:00,63.53,63.54,63.53,63.54,13500.0,51.1602,51.1683,51.1602,51.1683,13500.0
2013-01-04 12:40:00,63.53,63.55,63.52,63.55,14200.0,51.1602,51.1763,51.1522,51.1763,14200.0
2013-01-04 12:45:00,63.55,63.55,63.54,63.55,11400.0,51.1763,51.1763,51.1683,51.1763,11400.0
2013-01-04 12:50:00,63.54,63.55,63.54,63.54,10800.0,51.1683,51.1763,51.1683,51.1683,10800.0
2013-01-04 12:55:00,63.55,63.55,63.51,63.52,15200.0,51.1763,51.1763,51.1441,51.1522,15200.0
2013-01-04 13:00:00,63.52,63.52,63.51,63.52,3800.0,51.1522,51.1522,51.1441,51.1522,3800.0
2013-01-04 13:05:00,63.51,63.52,63.47,63.48,44500.0,51.1441,51.1522,51.1119,51.1199,44500.0
2013-01-04 13:10:00,63.49,63.52,63.48,63.52,14900.0,51.128,51.1522,51.1199,51.1522,14900.0
2013-01-04 13:15:00,63.52,63.52,63.5,63.52,10900.0,51.1522,51.1522,51.1361,51.1522,10900.0
2013-01-04 13:20:00,63.52,63.53,63.51,63.53,10600.0,51.1522,51.1602,51.1441,51.1602,10600.0
2013-01-04 13:25:00,63.53,63.57,63.52,63.57,21900.0,51.1602,51.1924,51.1522,51.1924,21900.0
2013-01-04 13:30:00,63.56,63.56,63.53,63.54,7400.0,51.1844,51.1844,51.1602,51.1683,7400.0
2013-01-04 13:35:00,63.55,63.55,63.51,63.52,20900.0,51.1763,51.1763,51.1441,51.1522,20900.0
2013-01-04 13:40:00,63.53,63.54,63.51,63.53,11100.0,51.1602,51.1683,51.1441,51.1602,11100.0
2013-01-04 13:45:00,63.53,63.56,63.52,63.55,21100.0,51.1602,51.1844,51.1522,51.1763,21100.0
2013-01-04 13:50:00,63.55,63.55,63.52,63.54,26400.0,51.1763,51.1763,51.1522,51.1683,26400.0
2013-01-04 13:55:00,63.54,63.57,63.54,63.54,12000.0,51.1683,51.1924,51.1683,51.1683,12000.0
2013-01-04 14:00:00,63.54,63.58,63.54,63.54,25400.0,51.1683,51.2005,51.1683,51.1683,25400.0
2013-01-04 14:05:00,63.55,63.57,63.55,63.57,10400.0,51.1763,51.1924,51.1763,51.1924,10400.0
2013-01-04 14:10:00,63.56,63.57,63.52,63.54,18900.0,51.1844,51.1924,51.1522,51.1683,18900.0
2013-01-04 14:15:00,63.55,63.56,63.54,63.54,10100.0,51.1763,51.1844,51.1683,51.1683,10100.0
2013-01-04 14:20:00,63.54,63.54,63.53,63.53,8600.0,51.1683,51.1683,51.1602,51.1602,8600.0
2013-01-04 14:25:00,63.54,63.59,63.53,63.57,15600.0,51.1683,51.2085,51.1602,51.1924,15600.0
2013-01-04 14:30:00,63.57,63.58,63.56,63.57,12600.0,51.1924,51.2005,51.1844,51.1924,12600.0
2013-01-04 14:35:00,63.57,63.59,63.55,63.55,17600.0,51.1924,51.2085,51.1763,51.1763,17600.0
2013-01-04 14:40:00,63.56,63.56,63.54,63.54,8400.0,51.1844,51.1844,51.1683,51.1683,8400.0
2013-01-04 14:45:00,63.54,63.56,63.54,63.54,12600.0,51.1683,51.1844,51.1683,51.1683,12600.0
2013-01-04 14:50:00,63.54,63.58,63.53,63.57,61600.0,51.1683,51.2005,51.1602,51.1924,61600.0
2013-01-04 14:55:00,63.57,63.58,63.56,63.58,31400.0,51.1924,51.2005,51.1844,51.2005,31400.0
2013-01-04 15:00:00,63.58,63.59,63.52,63.58,38700.0,51.2005,51.2085,51.1522,51.2005,38700.0
2013-01-04 15:05:00,63.59,63.63,63.57,63.59,18200.0,51.2085,51.2407,51.1924,51.2085,18200.0
2013-01-04 15:10:00,63.6,63.65,63.6,63.62,22100.0,51.2166,51.2568,51.2166,51.2327,22100.0
2013-01-04 15:15:00,63.61,63.65,63.6,63.63,18800.0,51.2246,51.2568,51.2166,51.2407,18800.0
2013-01-04 15:20:00,63.63,63.67,63.61,63.67,41000.0,51.2407,51.273,51.2246,51.273,41000.0
2013-01-04 15:25:00,63.68,63.69,63.63,63.68,51500.0,51.281,51.2891,51.2407,51.281,51500.0
2013-01-04 15:30:00,63.68,63.69,63.65,63.65,37400.0,51.281,51.2891,51.2568,51.2568,37400.0
2013-01-04 15:35:00,63.66,63.66,63.63,63.64,22900.0,51.2649,51.2649,51.2407,51.2488,22900.0
2013-01-04 15:40:00,63.64,63.69,63.63,63.67,29200.0,51.2488,51.2891,51.2407,51.273,29200.0
2013-01-04 15:45:00,63.67,63.68,63.6,63.62,39900.0,51.273,51.281,51.2166,51.2327,39900.0
2013-01-04 15:50:00,63.61,63.69,63.61,63.65,64300.0,51.2246,51.2891,51.2246,51.2568,64300.0
2013-01-04 15:55:00,63.66,63.66,63.56,63.6,205400.0,51.2649,51.2649,51.1844,51.2166,205400.0
2013-01-07 09:30:00,63.25,63.25,63.06,63.1,35400.0,50.9347,50.9347,50.7817,50.8139,35400.0
2013-01-07 09:35:00,63.11,63.16,63.06,63.06,48300.0,50.822,50.8623,50.7817,50.7817,48300.0
2013-01-07 09:40:00,63.07,63.13,63.04,63.08,53200.0,50.7898,50.8381,50.7656,50.7978,53200.0
2013-01-07 09:45:00,63.08,63.11,63.06,63.1,20400.0,50.7978,50.822,50.7817,50.8139,20400.0
2013-01-07 09:50:00,63.09,63.1,63.05,63.1,20300.0,50.8059,50.8139,50.7737,50.8139,20300.0
2013-01-07 09:55:00,63.1,63.11,63.07,63.1,11800.0,50.8139,50.822,50.7898,50.8139,11800.0
2013-01-07 10:00:00,63.11,63.17,63.11,63.17,9800.0,50.822,50.8703,50.822,50.8703,9800.0
2013-01-07 10:05:00,63.17,63.18,63.15,63.18,10300.0,50.8703,50.8784,50.8542,50.8784,10300.0
2013-01-07 10:10:00,63.19,63.23,63.17,63.18,48100.0,50.8864,50.9186,50.8703,50.8784,48100.0
2013-01-07 10:15:00,63.21,63.21,63.2,63.2,21600.0,50.9025,50.9025,50.8945,50.8945,21600.0
2013-01-07 10:20:00,63.2,63.2,63.15,63.15,22000.0,50.8945,50.8945,50.8542,50.8542,22000.0
2013-01-07 10:25:00,63.15,63.17,63.13,63.15,28100.0,50.8542,50.8703,50.8381,50.8542,28100.0
2013-01-07 10:30:00,63.15,63.24,63.15,63.23,36300.0,50.8542,50.9267,50.8542,50.9186,36300.0
2013-01-07 10:35:00,63.23,63.23,63.18,63.18,6500.0,50.9186,50.9186,50.8784,50.8784,6500.0
2013-01-07 10:40:00,63.18,63.22,63.18,63.2,30200.0,50.8784,50.9106,50.8784,50.8945,30200.0
2013-01-07 10:45:00,63.2,63.22,63.19,63.2,16600.0,50.8945,50.9106,50.8864,50.8945,16600.0
2013-01-07 10:50:00,63.2,63.2,63.15,63.16,11300.0,50.8945,50.8945,50.8542,50.8623,11300.0
2013-01-07 10:55:00,63.17,63.17,63.11,63.14,25800.0,50.8703,50.8703,50.822,50.8461,25800.0
2013-01-07 11:00:00,63.13,63.13,63.11,63.13,10800.0,50.8381,50.8381,50.822,50.8381,10800.0
2013-01-07 11:05:00,63.13,63.16,63.13,63.15,13400.0,50.8381,50.8623,50.8381,50.8542,13400.0
2013-01-07 11:10:00,63.16,63.16,63.13,63.13,16800.0,50.8623,50.8623,50.8381,50.8381,16800.0
2013-01-07 11:15:00,63.13,63.14,63.07,63.07,14200.0,50.8381,50.8461,50.7898,50.7898,14200.0
2013-01-07 11:20:00,63.07,63.07,63.04,63.05,14200.0,50.7898,50.7898,50.7656,50.7737,14200.0
2013-01-07 11:25:00,63.05,63.1,63.05,63.06,16000.0,50.7737,50.8139,50.7737,50.7817,16000.0
2013-01-07 11:30:00,63.07,63.11,63.07,63.09,13000.0,50.7898,50.822,50.7898,50.8059,13000.0
2013-01-07 11:35:00,63.1,63.1,63.08,63.08,10000.0,50.8139,50.8139,50.7978,50.7978,10000.0
2013-01-07 11:40:00,63.08,63.09,63.08,63.08,6300.0,50.7978,50.8059,50.7978,50.7978,6300.0
2013-01-07 11:45:00,63.08,63.08,63.01,63.01,17800.0,50.7978,50.7978,50.7415,50.7415,17800.0
2013-01-07 11:50:00,63.01,63.04,63.01,63.03,16100.0,50.7415,50.7656,50.7415,50.7576,16100.0
2013-01-07 11:55:00,63.02,63.05,63.01,63.03,10400.0,50.7495,50.7737,50.7415,50.7576,10400.0
2013-01-07 12:00:00,63.01,63.05,63.01,63.05,7300.0,50.7415,50.7737,50.7415,50.7737,7300.0
2013-01-07 12:05:00,63.06,63.06,63.03,63.05,5200.0,50.7817,50.7817,50.7576,50.7737,5200.0
2013-01-07 12:10:00,63.05,63.07,63.05,63.06,5400.0,50.7737,50.7898,50.7737,50.7817,5400.0
2013-01-07 12:15:00,63.05,63.06,63.04,63.04,2000.0,50.7737,50.7817,50.7656,50.7656,2000.0
2013-01-07 12:20:00,63.06,63.07,63.05,63.05,7800.0,50.7817,50.7898,50.7737,50.7737,7800.0
2013-01-07 12:25:00,63.06,63.06,62.99,63.01,16300.0,50.7817,50.7817,50.7254,50.7415,16300.0
2013-01-07 12:30:00,63.01,63.04,63.0,63.0,9500.0,50.7415,50.7656,50.7334,50.7334,9500.0
2013-01-07 12:35:00,63.01,63.04,63.01,63.03,10000.0,50.7415,50.7656,50.7415,50.7576,10000.0
2013-01-07 12:40:00,63.04,63.05,63.01,63.03,18300.0,50.7656,50.7737,50.7415,50.7576,18300.0
2013-01-07 12:45:00,63.03,63.05,63.03,63.04,6100.0,50.7576,50.7737,50.7576,50.7656,6100.0
2013-01-07 12:50:00,63.05,63.06,63.03,63.03,35500.0,50.7737,50.7817,50.7576,50.7576,35500.0
2013-01-07 12:55:00,63.03,63.04,63.02,63.02,7000.0,50.7576,50.7656,50.7495,50.7495,7000.0
2013-01-07 13:00:00,63.03,63.05,63.03,63.05,3300.0,50.7576,50.7737,50.7576,50.7737,3300.0
2013-01-07 13:05:00,63.05,63.08,63.04,63.07,3600.0,50.7737,50.7978,50.7656,50.7898,3600.0
2013-01-07 13:10:00,63.08,63.08,63.05,63.06,12700.0,50.7978,50.7978,50.7737,50.7817,12700.0
2013-01-07 13:15:00,63.06,63.07,63.05,63.05,6500.0,50.7817,50.7898,50.7737,50.7737,6500.0
2013-01-07 13:20:00,63.06,63.06,63.03,63.04,23200.0,50.7817,50.7817,50.7576,50.7656,23200.0
2013-01-07 13:25:00,63.04,63.05,63.03,63.05,8200.0,50.7656,50.7737,50.7576,50.7737,8200.0
2013-01-07 13:30:00,63.05,63.06,63.03,63.04,10000.0,50.7737,50.7817,50.7576,50.7656,10000.0
2013-01-07 13:35:00,63.04,63.04,63.02,63.02,19300.0,50.7656,50.7656,50.7495,50.7495,19300.0
2013-01-07 13:40:00,63.02,63.02,62.99,62.99,11200.0,50.7495,50.7495,50.7254,50.7254,11200.0
2013-01-07 13:45:00,62.99,63.03,62.99,63.01,35700.0,50.7254,50.7576,50.7254,50.7415,35700.0
2013-01-07 13:50:00,63.01,63.03,63.0,63.02,11900.0,50.7415,50.7576,50.7334,50.7495,11900.0
2013-01-07 13:55:00,63.02,63.02,63.01,63.02,6200.0,50.7495,50.7495,50.7415,50.7495,6200.0
2013-01-07 14:00:00,63.02,63.03,63.02,63.03,26200.0,50.7495,50.7576,50.7495,50.7576,26200.0
2013-01-07 14:05:00,63.03,63.04,63.03,63.03,2800.0,50.7576,50.7656,50.7576,50.7576,2800.0
2013-01-07 14:10:00,63.03,63.04,63.02,63.02,12400.0,50.7576,50.7656,50.7495,50.7495,12400.0
2013-01-07 14:15:00,63.02,63.03,63.02,63.03,10300.0,50.7495,50.7576,50.7495,50.7576,10300.0
2013-01-07 14:20:00,63.03,63.03,63.0,63.01,10800.0,50.7576,50.7576,50.7334,50.7415,10800.0
2013-01-07 14:25:00,63.01,63.07,63.01,63.05,10900.0,50.7415,50.7898,50.7415,50.7737,10900.0
2013-01-07 14:30:00,63.06,63.07,63.05,63.05,12300.0,50.7817,50.7898,50.7737,50.7737,12300.0
2013-01-07 14:35:00,63.06,63.06,63.05,63.05,11300.0,50.7817,50.7817,50.7737,50.7737,11300.0
2013-01-07 14:40:00,63.04,63.06,63.03,63.03,20600.0,50.7656,50.7817,50.7576,50.7576,20600.0
2013-01-07 14:45:00,63.03,63.05,63.02,63.03,19000.0,50.7576,50.7737,50.7495,50.7576,19000.0
2013-01-07 14:50:00,63.04,63.09,63.03,63.09,23200.0,50.7656,50.8059,50.7576,50.8059,23200.0
2013-01-07 14:55:00,63.08,63.11,63.04,63.07,15400.0,50.7978,50.822,50.7656,50.7898,15400.0
2013-01-07 15:00:00,63.06,63.06,63.03,63.03,6500.0,50.7817,50.7817,50.7576,50.7576,6500.0
2013-01-07 15:05:00,63.04,63.04,62.98,62.98,30200.0,50.7656,50.7656,50.7173,50.7173,30200.0
2013-01-07 15:10:00,62.98,63.01,62.98,63.01,23700.0,50.7173,50.7415,50.7173,50.7415,23700.0
2013-01-07 15:15:00,63.01,63.04,63.0,63.0,22200.0,50.7415,50.7656,50.7334,50.7334,22200.0
2013-01-07 15:20:00,63.01,63.04,63.01,63.03,17700.0,50.7415,50.7656,50.7415,50.7576,17700.0
2013-01-07 15:25:00,63.04,63.11,63.04,63.06,26000.0,50.7656,50.822,50.7656,50.7817,26000.0
2013-01-07 15:30:00,63.05,63.09,63.05,63.07,18700.0,50.7737,50.8059,50.7737,50.7898,18700.0
2013-01-07 15:35:00,63.07,63.07,63.02,63.03,31100.0,50.7898,50.7898,50.7495,50.7576,31100.0
2013-01-07 15:40:00,63.02,63.06,63.02,63.06,18200.0,50.7495,50.7817,50.7495,50.7817,18200.0
2013-01-07 15:45:00,63.06,63.07,63.03,63.05,55100.0,50.7817,50.7898,50.7576,50.7737,55100.0
2013-01-07 15:50:00,63.05,63.09,63.04,63.08,41900.0,50.7737,50.8059,50.7656,50.7978,41900.0
2013-01-07 15:55:00,63.07,63.1,63.03,63.06,91100.0,50.7898,50.8139,50.7576,50.7817,91100.0
2013-01-08 09:30:00,62.91,62.92,62.76,62.84,136600.0,50.6609,50.669,50.5401,50.6046,136600.0
2013-01-08 09:35:00,62.83,62.91,62.82,62.89,59400.0,50.5965,50.6609,50.5885,50.6448,59400.0
2013-01-08 09:40:00,62.89,62.9,62.84,62.85,59000.0,50.6448,50.6529,50.6046,50.6126,59000.0
2013-01-08 09:45:00,62.84,62.84,62.77,62.81,64900.0,50.6046,50.6046,50.5482,50.5804,64900.0
2013-01-08 09:50:00,62.81,62.82,62.75,62.76,43800.0,50.5804,50.5885,50.5321,50.5401,43800.0
2013-01-08 09:55:00,62.76,62.78,62.68,62.69,88500.0,50.5401,50.5562,50.4757,50.4838,88500.0
2013-01-08 10:00:00,62.68,62.71,62.65,62.66,42500.0,50.4757,50.4999,50.4516,50.4596,42500.0
2013-01-08 10:05:00,62.65,62.69,62.65,62.69,29200.0,50.4516,50.4838,50.4516,50.4838,29200.0
2013-01-08 10:10:00,62.69,62.69,62.6,62.6,45100.0,50.4838,50.4838,50.4113,50.4113,45100.0
2013-01-08 10:15:00,62.6,62.6,62.58,62.59,43800.0,50.4113,50.4113,50.3952,50.4032,43800.0
2013-01-08 10:20:00,62.59,62.63,62.57,62.62,22400.0,50.4032,50.4354,50.3871,50.4274,22400.0
2013-01-08 10:25:00,62.64,62.66,62.58,62.61,76700.0,50.4435,50.4596,50.3952,50.4193,76700.0
2013-01-08 10:30:00,62.61,62.67,62.61,62.65,51500.0,50.4193,50.4677,50.4193,50.4516,51500.0
2013-01-08 10:35:00,62.64,62.64,62.57,62.58,14400.0,50.4435,50.4435,50.3871,50.3952,14400.0
2013-01-08 10:40:00,62.58,62.62,62.57,62.62,14200.0,50.3952,50.4274,50.3871,50.4274,14200.0
2013-01-08 10:45:00,62.63,62.65,62.62,62.64,13400.0,50.4354,50.4516,50.4274,50.4435,13400.0
2013-01-08 10:50:00,62.62,62.62,62.6,62.62,16200.0,50.4274,50.4274,50.4113,50.4274,16200.0
2013-01-08 10:55:00,62.6,62.62,62.57,62.57,28300.0,50.4113,50.4274,50.3871,50.3871,28300.0
2013-01-08 11:00:00,62.57,62.61,62.56,62.58,20100.0,50.3871,50.4193,50.3791,50.3952,20100.0
2013-01-08 11:05:00,62.58,62.59,62.52,62.55,41600.0,50.3952,50.4032,50.3469,50.371,41600.0
2013-01-08 11:10:00,62.52,62.54,62.51,62.54,18000.0,50.3469,50.363,50.3388,50.363,18000.0
2013-01-08 11:15:00,62.53,62.56,62.51,62.51,30900.0,50.3549,50.3791,50.3388,50.3388,30900.0
2013-01-08 11:20:00,62.52,62.55,62.5,62.55,17700.0,50.3469,50.371,50.3308,50.371,17700.0
2013-01-08 11:25:00,62.54,62.56,62.54,62.55,5800.0,50.363,50.3791,50.363,50.371,5800.0
2013-01-08 11:30:00,62.56,62.57,62.55,62.55,18800.0,50.3791,50.3871,50.371,50.371,18800.0
2013-01-08 11:35:00,62.56,62.61,62.54,62.6,15200.0,50.3791,50.4193,50.363,50.4113,15200.0
2013-01-08 11:40:00,62.6,62.62,62.59,62.6,14800.0,50.4113,50.4274,50.4032,50.4113,14800.0
2013-01-08 11:45:00,62.6,62.63,62.6,62.61,22500.0,50.4113,50.4354,50.4113,50.4193,22500.0
2013-01-08 11:50:00,62.61,62.62,62.55,62.56,20200.0,50.4193,50.4274,50.371,50.3791,20200.0
2013-01-08 11:55:00,62.56,62.58,62.56,62.58,10900.0,50.3791,50.3952,50.3791,50.3952,10900.0
2013-01-08 12:00:00,62.58,62.61,62.58,62.59,8600.0,50.3952,50.4193,50.3952,50.4032,8600.0
2013-01-08 12:05:00,62.57,62.57,62.57,62.57,1000.0,50.3871,50.3871,50.3871,50.3871,1000.0
2013-01-08 12:10:00,62.58,62.58,62.55,62.55,1500.0,50.3952,50.3952,50.371,50.371,1500.0
2013-01-08 12:15:00,62.56,62.56,62.53,62.55,4000.0,50.3791,50.3791,50.3549,50.371,4000.0
2013-01-08 12:20:00,62.56,62.58,62.55,62.55,3200.0,50.3791,50.3952,50.371,50.371,3200.0
2013-01-08 12:25:00,62.52,62.54,62.52,62.54,300.0,50.3469,50.363,50.3469,50.363,300.0
2013-01-08 12:30:00,62.54,62.54,62.54,62.54,0.0,50.363,50.363,50.363,50.363,0.0
2013-01-08 12:35:00,62.54,62.54,62.51,62.51,12500.0,50.363,50.363,50.3388,50.3388,12500.0
2013-01-08 12:40:00,62.52,62.54,62.51,62.54,9100.0,50.3469,50.363,50.3388,50.363,9100.0
2013-01-08 12:45:00,62.54,62.54,62.52,62.52,1800.0,50.363,50.363,50.3469,50.3469,1800.0
2013-01-08 12:50:00,62.5,62.52,62.5,62.52,6700.0,50.3308,50.3469,50.3308,50.3469,6700.0
2013-01-08 12:55:00,62.5,62.51,62.5,62.51,2000.0,50.3308,50.3388,50.3308,50.3388,2000.0
2013-01-08 13:00:00,62.51,62.54,62.51,62.53,7800.0,50.3388,50.363,50.3388,50.3549,7800.0
2013-01-08 13:05:00,62.54,62.54,62.54,62.54,100.0,50.363,50.363,50.363,50.363,100.0
2013-01-08 13:10:00,62.53,62.54,62.53,62.53,2800.0,50.3549,50.363,50.3549,50.3549,2800.0
2013-01-08 13:15:00,62.54,62.57,62.54,62.56,2800.0,50.363,50.3871,50.363,50.3791,2800.0
2013-01-08 13:20:00,62.57,62.59,62.57,62.58,1800.0,50.3871,50.4032,50.3871,50.3952,1800.0
2013-01-08 13:25:00,62.59,62.6,62.59,62.59,5900.0,50.4032,50.4113,50.4032,50.4032,5900.0
2013-01-08 13:30:00,62.59,62.6,62.59,62.59,5100.0,50.4032,50.4113,50.4032,50.4032,5100.0
2013-01-08 13:35:00,62.59,62.59,62.56,62.57,14200.0,50.4032,50.4032,50.3791,50.3871,14200.0
2013-01-08 13:40:00,62.56,62.57,62.55,62.56,5700.0,50.3791,50.3871,50.371,50.3791,5700.0
2013-01-08 13:45:00,62.55,62.55,62.52,62.53,6600.0,50.371,50.371,50.3469,50.3549,6600.0
2013-01-08 13:50:00,62.52,62.54,62.52,62.54,2500.0,50.3469,50.363,50.3469,50.363,2500.0
2013-01-08 13:55:00,62.55,62.59,62.54,62.59,6500.0,50.371,50.4032,50.363,50.4032,6500.0
2013-01-08 14:00:00,62.6,62.63,62.59,62.59,15400.0,50.4113,50.4354,50.4032,50.4032,15400.0
2013-01-08 14:05:00,62.6,62.61,62.6,62.61,700.0,50.4113,50.4193,50.4113,50.4193,700.0
2013-01-08 14:10:00,62.61,62.61,62.59,62.61,700.0,50.4193,50.4193,50.4032,50.4193,700.0
2013-01-08 14:15:00,62.61,62.63,62.61,62.61,5400.0,50.4193,50.4354,50.4193,50.4193,5400.0
2013-01-08 14:20:00,62.6,62.6,62.57,62.59,4400.0,50.4113,50.4113,50.3871,50.4032,4400.0
2013-01-08 14:25:00,62.6,62.61,62.6,62.6,5200.0,50.4113,50.4193,50.4113,50.4113,5200.0
2013-01-08 14:30:00,62.6,62.62,62.6,62.62,1000.0,50.4113,50.4274,50.4113,50.4274,1000.0
2013-01-08 14:35:00,62.6,62.61,62.58,62.6,3500.0,50.4113,50.4193,50.3952,50.4113,3500.0
2013-01-08 14:40:00,62.6,62.6,62.57,62.57,1700.0,50.4113,50.4113,50.3871,50.3871,1700.0
2013-01-08 14:45:00,62.56,62.6,62.56,62.59,6500.0,50.3791,50.4113,50.3791,50.4032,6500.0
2013-01-08 14:50:00,62.61,62.61,62.6,62.61,5900.0,50.4193,50.4193,50.4113,50.4193,5900.0
2013-01-08 14:55:00,62.62,62.62,62.6,62.62,1300.0,50.4274,50.4274,50.4113,50.4274,1300.0
2013-01-08 15:00:00,62.62,62.64,62.62,62.64,1100.0,50.4274,50.4435,50.4274,50.4435,1100.0
2013-01-08 15:05:00,62.66,62.66,62.63,62.65,4100.0,50.4596,50.4596,50.4354,50.4516,4100.0
2013-01-08 15:10:00,62.66,62.67,62.65,62.67,2400.0,50.4596,50.4677,50.4516,50.4677,2400.0
2013-01-08 15:15:00,62.66,62.66,62.64,62.65,2000.0,50.4596,50.4596,50.4435,50.4516,2000.0
2013-01-08 15:20:00,62.65,62.7,62.65,62.68,24700.0,50.4516,50.4918,50.4516,50.4757,24700.0
2013-01-08 15:25:00,62.66,62.69,62.66,62.69,7300.0,50.4596,50.4838,50.4596,50.4838,7300.0
2013-01-08 15:30:00,62.69,62.71,62.67,62.71,9400.0,50.4838,50.4999,50.4677,50.4999,9400.0
2013-01-08 15:35:00,62.7,62.7,62.63,62.65,12200.0,50.4918,50.4918,50.4354,50.4516,12200.0
2013-01-08 15:40:00,62.63,62.65,62.62,62.65,11500.0,50.4354,50.4516,50.4274,50.4516,11500.0
2013-01-08 15:45:00,62.66,62.66,62.59,62.62,22700.0,50.4596,50.4596,50.4032,50.4274,22700.0
2013-01-08 15:50:00,62.63,62.72,62.62,62.7,79400.0,50.4354,50.5079,50.4274,50.4918,79400.0
2013-01-08 15:55:00,62.69,62.71,62.62,62.63,72000.0,50.4838,50.4999,50.4274,50.4354,72000.0
2013-01-09 09:30:00,62.6,62.71,62.56,62.58,68700.0,50.4113,50.4999,50.3791,50.3952,68700.0
2013-01-09 09:35:00,62.58,62.67,62.58,62.64,69700.0,50.3952,50.4677,50.3952,50.4435,69700.0
2013-01-09 09:40:00,62.64,62.69,62.6,62.66,80000.0,50.4435,50.4838,50.4113,50.4596,80000.0
2013-01-09 09:45:00,62.66,62.75,62.66,62.74,102500.0,50.4596,50.5321,50.4596,50.524,102500.0
2013-01-09 09:50:00,62.73,62.8,62.73,62.8,51500.0,50.516,50.5723,50.516,50.5723,51500.0
2013-01-09 09:55:00,62.8,62.83,62.8,62.81,13300.0,50.5723,50.5965,50.5723,50.5804,13300.0
2013-01-09 10:00:00,62.8,62.83,62.8,62.8,25800.0,50.5723,50.5965,50.5723,50.5723,25800.0
2013-01-09 10:05:00,62.81,62.81,62.75,62.81,18700.0,50.5804,50.5804,50.5321,50.5804,18700.0
2013-01-09 10:10:00,62.8,62.84,62.79,62.83,11600.0,50.5723,50.6046,50.5643,50.5965,11600.0
2013-01-09 10:15:00,62.83,62.88,62.81,62.87,22200.0,50.5965,50.6368,50.5804,50.6287,22200.0
2013-01-09 10:20:00,62.86,62.86,62.8,62.8,6500.0,50.6207,50.6207,50.5723,50.5723,6500.0
2013-01-09 10:25:00,62.8,62.82,62.78,62.82,32500.0,50.5723,50.5885,50.5562,50.5885,32500.0
2013-01-09 10:30:00,62.81,62.81,62.78,62.78,22000.0,50.5804,50.5804,50.5562,50.5562,22000.0
2013-01-09 10:35:00,62.77,62.77,62.75,62.77,13400.0,50.5482,50.5482,50.5321,50.5482,13400.0
2013-01-09 10:40:00,62.77,62.79,62.75,62.78,35300.0,50.5482,50.5643,50.5321,50.5562,35300.0
2013-01-09 10:45:00,62.79,62.8,62.73,62.74,9700.0,50.5643,50.5723,50.516,50.524,9700.0
2013-01-09 10:50:00,62.73,62.75,62.7,62.75,28200.0,50.516,50.5321,50.4918,50.5321,28200.0
2013-01-09 10:55:00,62.75,62.76,62.73,62.73,10500.0,50.5321,50.5401,50.516,50.516,10500.0
2013-01-09 11:00:00,62.74,62.74,62.72,62.73,7300.0,50.524,50.524,50.5079,50.516,7300.0
2013-01-09 11:05:00,62.74,62.78,62.74,62.78,16500.0,50.524,50.5562,50.524,50.5562,16500.0
2013-01-09 11:10:00,62.78,62.78,62.73,62.76,10200.0,50.5562,50.5562,50.516,50.5401,10200.0
2013-01-09 11:15:00,62.76,62.78,62.75,62.75,21300.0,50.5401,50.5562,50.5321,50.5321,21300.0
2013-01-09 11:20:00,62.76,62.79,62.74,62.78,17100.0,50.5401,50.5643,50.524,50.5562,17100.0
2013-01-09 11:25:00,62.78,62.81,62.78,62.81,23300.0,50.5562,50.5804,50.5562,50.5804,23300.0
2013-01-09 11:30:00,62.82,62.85,62.8,62.8,8000.0,50.5885,50.6126,50.5723,50.5723,8000.0
2013-01-09 11:35:00,62.79,62.79,62.73,62.74,4000.0,50.5643,50.5643,50.516,50.524,4000.0
2013-01-09 11:40:00,62.74,62.78,62.74,62.78,5300.0,50.524,50.5562,50.524,50.5562,5300.0
2013-01-09 11:45:00,62.78,62.81,62.78,62.81,10000.0,50.5562,50.5804,50.5562,50.5804,10000.0
2013-01-09 11:50:00,62.8,62.8,62.75,62.75,14300.0,50.5723,50.5723,50.5321,50.5321,14300.0
2013-01-09 11:55:00,62.75,62.77,62.73,62.76,11900.0,50.5321,50.5482,50.516,50.5401,11900.0
2013-01-09 12:00:00,62.77,62.77,62.75,62.75,2900.0,50.5482,50.5482,50.5321,50.5321,2900.0
2013-01-09 12:05:00,62.76,62.77,62.74,62.77,4900.0,50.5401,50.5482,50.524,50.5482,4900.0
2013-01-09 12:10:00,62.76,62.78,62.75,62.75,4100.0,50.5401,50.5562,50.5321,50.5321,4100.0
2013-01-09 12:15:00,62.74,62.74,62.72,62.73,4100.0,50.524,50.524,50.5079,50.516,4100.0
2013-01-09 12:20:00,62.73,62.75,62.73,62.75,3100.0,50.516,50.5321,50.516,50.5321,3100.0
2013-01-09 12:25:00,62.73,62.74,62.71,62.71,4800.0,50.516,50.524,50.4999,50.4999,4800.0
2013-01-09 12:30:00,62.71,62.74,62.71,62.72,9000.0,50.4999,50.524,50.4999,50.5079,9000.0
2013-01-09 12:35:00,62.72,62.72,62.69,62.69,4700.0,50.5079,50.5079,50.4838,50.4838,4700.0
2013-01-09 12:40:00,62.69,62.7,62.64,62.64,7200.0,50.4838,50.4918,50.4435,50.4435,7200.0
2013-01-09 12:45:00,62.64,62.68,62.63,62.67,10100.0,50.4435,50.4757,50.4354,50.4677,10100.0
2013-01-09 12:50:00,62.67,62.67,62.64,62.65,8000.0,50.4677,50.4677,50.4435,50.4516,8000.0
2013-01-09 12:55:00,62.67,62.69,62.65,62.69,3900.0,50.4677,50.4838,50.4516,50.4838,3900.0
2013-01-09 13:00:00,62.68,62.71,62.68,62.69,6000.0,50.4757,50.4999,50.4757,50.4838,6000.0
2013-01-09 13:05:00,62.68,62.69,62.67,62.68,1700.0,50.4757,50.4838,50.4677,50.4757,1700.0
2013-01-09 13:10:00,62.68,62.68,62.66,62.66,4900.0,50.4757,50.4757,50.4596,50.4596,4900.0
2013-01-09 13:15:00,62.65,62.71,62.65,62.7,11300.0,50.4516,50.4999,50.4516,50.4918,11300.0
2013-01-09 13:20:00,62.7,62.71,62.69,62.69,3900.0,50.4918,50.4999,50.4838,50.4838,3900.0
2013-01-09 13:25:00,62.7,62.7,62.68,62.69,10500.0,50.4918,50.4918,50.4757,50.4838,10500.0
2013-01-09 13:30:00,62.7,62.73,62.7,62.72,4100.0,50.4918,50.516,50.4918,50.5079,4100.0
2013-01-09 13:35:00,62.72,62.75,62.72,62.74,31500.0,50.5079,50.5321,50.5079,50.524,31500.0
2013-01-09 13:40:00,62.75,62.76,62.73,62.74,14800.0,50.5321,50.5401,50.516,50.524,14800.0
2013-01-09 13:45:00,62.74,62.76,62.73,62.74,4100.0,50.524,50.5401,50.516,50.524,4100.0
2013-01-09 13:50:00,62.72,62.74,62.69,62.69,4300.0,50.5079,50.524,50.4838,50.4838,4300.0
2013-01-09 13:55:00,62.69,62.71,62.68,62.7,8300.0,50.4838,50.4999,50.4757,50.4918,8300.0
2013-01-09 14:00:00,62.7,62.7,62.68,62.7,6200.0,50.4918,50.4918,50.4757,50.4918,6200.0
2013-01-09 14:05:00,62.72,62.72,62.69,62.7,2900.0,50.5079,50.5079,50.4838,50.4918,2900.0
2013-01-09 14:10:00,62.69,62.72,62.69,62.72,5600.0,50.4838,50.5079,50.4838,50.5079,5600.0
2013-01-09 14:15:00,62.7,62.72,62.7,62.71,3400.0,50.4918,50.5079,50.4918,50.4999,3400.0
2013-01-09 14:20:00,62.7,62.72,62.7,62.71,7600.0,50.4918,50.5079,50.4918,50.4999,7600.0
2013-01-09 14:25:00,62.71,62.71,62.68,62.68,6300.0,50.4999,50.4999,50.4757,50.4757,6300.0
2013-01-09 14:30:00,62.7,62.72,62.68,62.72,10600.0,50.4918,50.5079,50.4757,50.5079,10600.0
2013-01-09 14:35:00,62.72,62.74,62.68,62.69,36900.0,50.5079,50.524,50.4757,50.4838,36900.0
2013-01-09 14:40:00,62.7,62.7,62.65,62.65,15900.0,50.4918,50.4918,50.4516,50.4516,15900.0
2013-01-09 14:45:00,62.64,62.66,62.64,62.65,27400.0,50.4435,50.4596,50.4435,50.4516,27400.0
2013-01-09 14:50:00,62.65,62.65,62.6,62.61,17800.0,50.4516,50.4516,50.4113,50.4193,17800.0
2013-01-09 14:55:00,62.61,62.62,62.6,62.61,6200.0,50.4193,50.4274,50.4113,50.4193,6200.0
2013-01-09 15:00:00,62.61,62.61,62.59,62.6,17000.0,50.4193,50.4193,50.4032,50.4113,17000.0
2013-01-09 15:05:00,62.59,62.59,62.53,62.56,54000.0,50.4032,50.4032,50.3549,50.3791,54000.0
2013-01-09 15:10:00,62.54,62.58,62.52,62.57,11300.0,50.363,50.3952,50.3469,50.3871,11300.0
2013-01-09 15:15:00,62.58,62.58,62.56,62.56,4700.0,50.3952,50.3952,50.3791,50.3791,4700.0
2013-01-09 15:20:00,62.56,62.63,62.56,62.6,21000.0,50.3791,50.4354,50.3791,50.4113,21000.0
2013-01-09 15:25:00,62.61,62.62,62.59,62.6,4300.0,50.4193,50.4274,50.4032,50.4113,4300.0
2013-01-09 15:30:00,62.6,62.6,62.57,62.58,28900.0,50.4113,50.4113,50.3871,50.3952,28900.0
2013-01-09 15:35:00,62.59,62.63,62.59,62.59,16500.0,50.4032,50.4354,50.4032,50.4032,16500.0
2013-01-09 15:40:00,62.59,62.6,62.58,62.58,10100.0,50.4032,50.4113,50.3952,50.3952,10100.0
2013-01-09 15:45:00,62.59,62.64,62.57,62.58,36600.0,50.4032,50.4435,50.3871,50.3952,36600.0
2013-01-09 15:50:00,62.6,62.66,62.6,62.64,23800.0,50.4113,50.4596,50.4113,50.4435,23800.0
2013-01-09 15:55:00,62.64,62.66,62.63,62.63,35800.0,50.4435,50.4596,50.4354,50.4354,35800.0
2013-01-10 09:30:00,63.28,63.38,63.24,63.31,90200.0,50.9589,51.0394,50.9267,50.983,90200.0
2013-01-10 09:35:00,63.27,63.32,63.24,63.28,27200.0,50.9508,50.9911,50.9267,50.9589,27200.0
2013-01-10 09:40:00,63.28,63.28,63.22,63.24,17600.0,50.9589,50.9589,50.9106,50.9267,17600.0
2013-01-10 09:45:00,63.26,63.29,63.19,63.2,35500.0,50.9428,50.9669,50.8864,50.8945,35500.0
2013-01-10 09:50:00,63.22,63.23,63.18,63.23,15500.0,50.9106,50.9186,50.8784,50.9186,15500.0
2013-01-10 09:55:00,63.23,63.29,63.23,63.29,12500.0,50.9186,50.9669,50.9186,50.9669,12500.0
2013-01-10 10:00:00,63.28,63.28,63.25,63.25,12800.0,50.9589,50.9589,50.9347,50.9347,12800.0
2013-01-10 10:05:00,63.28,63.33,63.28,63.31,23900.0,50.9589,50.9992,50.9589,50.983,23900.0
2013-01-10 10:10:00,63.31,63.35,63.31,63.35,61500.0,50.983,51.0153,50.983,51.0153,61500.0
2013-01-10 10:15:00,63.34,63.35,63.27,63.3,40700.0,51.0072,51.0153,50.9508,50.975,40700.0
2013-01-10 10:20:00,63.31,63.31,63.26,63.28,18500.0,50.983,50.983,50.9428,50.9589,18500.0
2013-01-10 10:25:00,63.28,63.3,63.24,63.24,16800.0,50.9589,50.975,50.9267,50.9267,16800.0
2013-01-10 10:30:00,63.23,63.24,63.2,63.24,10500.0,50.9186,50.9267,50.8945,50.9267,10500.0
2013-01-10 10:35:00,63.23,63.23,63.14,63.15,36600.0,50.9186,50.9186,50.8461,50.8542,36600.0
2013-01-10 10:40:00,63.14,63.14,63.11,63.13,25500.0,50.8461,50.8461,50.822,50.8381,25500.0
2013-01-10 10:45:00,63.13,63.13,63.1,63.13,17700.0,50.8381,50.8381,50.8139,50.8381,17700.0
2013-01-10 10:50:00,63.13,63.15,63.12,63.15,70800.0,50.8381,50.8542,50.83,50.8542,70800.0
2013-01-10 10:55:00,63.14,63.18,63.11,63.12,46300.0,50.8461,50.8784,50.822,50.83,46300.0
2013-01-10 11:00:00,63.11,63.11,63.09,63.11,46300.0,50.822,50.822,50.8059,50.822,46300.0
2013-01-10 11:05:00,63.1,63.11,63.09,63.09,45200.0,50.8139,50.822,50.8059,50.8059,45200.0
2013-01-10 11:10:00,63.1,63.1,63.05,63.05,54000.0,50.8139,50.8139,50.7737,50.7737,54000.0
2013-01-10 11:15:00,63.04,63.04,62.99,63.01,161900.0,50.7656,50.7656,50.7254,50.7415,161900.0
2013-01-10 11:20:00,63.02,63.05,63.0,63.0,176000.0,50.7495,50.7737,50.7334,50.7334,176000.0
2013-01-10 11:25:00,63.0,63.09,62.99,63.09,54100.0,50.7334,50.8059,50.7254,50.8059,54100.0
2013-01-10 11:30:00,63.1,63.11,63.08,63.11,16300.0,50.8139,50.822,50.7978,50.822,16300.0
2013-01-10 11:35:00,63.11,63.13,63.1,63.12,17500.0,50.822,50.8381,50.8139,50.83,17500.0
2013-01-10 11:40:00,63.12,63.14,63.09,63.14,5500.0,50.83,50.8461,50.8059,50.8461,5500.0
2013-01-10 11:45:00,63.13,63.14,63.11,63.13,11600.0,50.8381,50.8461,50.822,50.8381,11600.0
2013-01-10 11:50:00,63.13,63.16,63.13,63.15,26000.0,50.8381,50.8623,50.8381,50.8542,26000.0
2013-01-10 11:55:00,63.15,63.17,63.13,63.16,19700.0,50.8542,50.8703,50.8381,50.8623,19700.0
2013-01-10 12:00:00,63.16,63.17,63.15,63.15,16600.0,50.8623,50.8703,50.8542,50.8542,16600.0
2013-01-10 12:05:00,63.15,63.19,63.15,63.16,20900.0,50.8542,50.8864,50.8542,50.8623,20900.0
2013-01-10 12:10:00,63.16,63.2,63.16,63.18,27500.0,50.8623,50.8945,50.8623,50.8784,27500.0
2013-01-10 12:15:00,63.2,63.21,63.16,63.2,16300.0,50.8945,50.9025,50.8623,50.8945,16300.0
2013-01-10 12:20:00,63.2,63.22,63.19,63.22,75500.0,50.8945,50.9106,50.8864,50.9106,75500.0
2013-01-10 12:25:00,63.23,63.27,63.23,63.23,50300.0,50.9186,50.9508,50.9186,50.9186,50300.0
2013-01-10 12:30:00,63.23,63.25,63.23,63.25,13400.0,50.9186,50.9347,50.9186,50.9347,13400.0
2013-01-10 12:35:00,63.26,63.26,63.23,63.23,14200.0,50.9428,50.9428,50.9186,50.9186,14200.0
2013-01-10 12:40:00,63.24,63.25,63.22,63.23,20200.0,50.9267,50.9347,50.9106,50.9186,20200.0
2013-01-10 12:45:00,63.23,63.24,63.22,63.24,16900.0,50.9186,50.9267,50.9106,50.9267,16900.0
2013-01-10 12:50:00,63.24,63.25,63.23,63.23,16800.0,50.9267,50.9347,50.9186,50.9186,16800.0
2013-01-10 12:55:00,63.23,63.28,63.22,63.27,18100.0,50.9186,50.9589,50.9106,50.9508,18100.0
2013-01-10 13:00:00,63.29,63.32,63.26,63.29,31300.0,50.9669,50.9911,50.9428,50.9669,31300.0
2013-01-10 13:05:00,63.29,63.31,63.28,63.29,15700.0,50.9669,50.983,50.9589,50.9669,15700.0
2013-01-10 13:10:00,63.29,63.29,63.28,63.29,7300.0,50.9669,50.9669,50.9589,50.9669,7300.0
2013-01-10 13:15:00,63.28,63.29,63.27,63.28,7400.0,50.9589,50.9669,50.9508,50.9589,7400.0
2013-01-10 13:20:00,63.28,63.32,63.28,63.31,9300.0,50.9589,50.9911,50.9589,50.983,9300.0
2013-01-10 13:25:00,63.31,63.32,63.3,63.3,8800.0,50.983,50.9911,50.975,50.975,8800.0
2013-01-10 13:30:00,63.29,63.33,63.29,63.33,24500.0,50.9669,50.9992,50.9669,50.9992,24500.0
2013-01-10 13:35:00,63.32,63.33,63.26,63.26,65700.0,50.9911,50.9992,50.9428,50.9428,65700.0
2013-01-10 13:40:00,63.27,63.3,63.27,63.28,8600.0,50.9508,50.975,50.9508,50.9589,8600.0
2013-01-10 13:45:00,63.29,63.31,63.28,63.3,6800.0,50.9669,50.983,50.9589,50.975,6800.0
2013-01-10 13:50:00,63.31,63.31,63.3,63.3,8100.0,50.983,50.983,50.975,50.975,8100.0
2013-01-10 13:55:00,63.3,63.36,63.3,63.33,14300.0,50.975,51.0233,50.975,50.9992,14300.0
2013-01-10 14:00:00,63.34,63.34,63.32,63.32,7100.0,51.0072,51.0072,50.9911,50.9911,7100.0
2013-01-10 14:05:00,63.32,63.33,63.32,63.33,10400.0,50.9911,50.9992,50.9911,50.9992,10400.0
2013-01-10 14:10:00,63.33,63.33,63.26,63.28,38400.0,50.9992,50.9992,50.9428,50.9589,38400.0
2013-01-10 14:15:00,63.27,63.31,63.27,63.3,7800.0,50.9508,50.983,50.9508,50.975,7800.0
2013-01-10 14:20:00,63.3,63.3,63.27,63.27,11900.0,50.975,50.975,50.9508,50.9508,11900.0
2013-01-10 14:25:00,63.25,63.27,63.24,63.26,15900.0,50.9347,50.9508,50.9267,50.9428,15900.0
2013-01-10 14:30:00,63.27,63.31,63.25,63.28,29300.0,50.9508,50.983,50.9347,50.9589,29300.0
2013-01-10 14:35:00,63.28,63.28,63.26,63.26,12500.0,50.9589,50.9589,50.9428,50.9428,12500.0
2013-01-10 14:40:00,63.26,63.32,63.25,63.32,26900.0,50.9428,50.9911,50.9347,50.9911,26900.0
2013-01-10 14:45:00,63.33,63.33,63.3,63.31,27100.0,50.9992,50.9992,50.975,50.983,27100.0
2013-01-10 14:50:00,63.3,63.36,63.29,63.34,31000.0,50.975,51.0233,50.9669,51.0072,31000.0
2013-01-10 14:55:00,63.34,63.37,63.3,63.31,49300.0,51.0072,51.0314,50.975,50.983,49300.0
2013-01-10 15:00:00,63.32,63.41,63.32,63.41,58400.0,50.9911,51.0636,50.9911,51.0636,58400.0
2013-01-10 15:05:00,63.41,63.42,63.36,63.37,33400.0,51.0636,51.0716,51.0233,51.0314,33400.0
2013-01-10 15:10:00,63.37,63.38,63.34,63.38,18600.0,51.0314,51.0394,51.0072,51.0394,18600.0
2013-01-10 15:15:00,63.37,63.39,63.35,63.38,15000.0,51.0314,51.0475,51.0153,51.0394,15000.0
2013-01-10 15:20:00,63.39,63.43,63.38,63.42,27300.0,51.0475,51.0797,51.0394,51.0716,27300.0
2013-01-10 15:25:00,63.41,63.42,63.4,63.4,10100.0,51.0636,51.0716,51.0555,51.0555,10100.0
2013-01-10 15:30:00,63.4,63.42,63.4,63.42,28100.0,51.0555,51.0716,51.0555,51.0716,28100.0
2013-01-10 15:35:00,63.42,63.43,63.4,63.43,22300.0,51.0716,51.0797,51.0555,51.0797,22300.0
2013-01-10 15:40:00,63.43,63.45,63.42,63.45,25800.0,51.0797,51.0958,51.0716,51.0958,25800.0
2013-01-10 15:45:00,63.45,63.47,63.41,63.44,71700.0,51.0958,51.1119,51.0636,51.0877,71700.0
2013-01-10 15:50:00,63.43,63.48,63.42,63.46,125200.0,51.0797,51.1199,51.0716,51.1038,125200.0
2013-01-10 15:55:00,63.45,63.47,63.44,63.44,118400.0,51.0958,51.1119,51.0877,51.0877,118400.0
2013-01-11 09:30:00,63.06,63.07,62.93,62.97,105700.0,50.7817,50.7898,50.677,50.7092,105700.0
2013-01-11 09:35:00,62.98,63.0,62.95,62.95,49400.0,50.7173,50.7334,50.6931,50.6931,49400.0
2013-01-11 09:40:00,62.96,62.99,62.94,62.96,28900.0,50.7012,50.7254,50.6851,50.7012,28900.0
2013-01-11 09:45:00,62.95,62.96,62.94,62.94,27200.0,50.6931,50.7012,50.6851,50.6851,27200.0
2013-01-11 09:50:00,62.95,62.98,62.91,62.93,47900.0,50.6931,50.7173,50.6609,50.677,47900.0
2013-01-11 09:55:00,62.93,62.94,62.9,62.92,40300.0,50.677,50.6851,50.6529,50.669,40300.0
2013-01-11 10:00:00,62.91,62.95,62.91,62.93,19400.0,50.6609,50.6931,50.6609,50.677,19400.0
2013-01-11 10:05:00,62.93,62.94,62.83,62.84,51600.0,50.677,50.6851,50.5965,50.6046,51600.0
2013-01-11 10:10:00,62.84,62.84,62.79,62.82,57700.0,50.6046,50.6046,50.5643,50.5885,57700.0
2013-01-11 10:15:00,62.81,62.85,62.8,62.84,22100.0,50.5804,50.6126,50.5723,50.6046,22100.0
2013-01-11 10:20:00,62.83,62.83,62.79,62.8,33600.0,50.5965,50.5965,50.5643,50.5723,33600.0
2013-01-11 10:25:00,62.8,62.82,62.8,62.8,37600.0,50.5723,50.5885,50.5723,50.5723,37600.0
2013-01-11 10:30:00,62.8,62.82,62.79,62.79,56100.0,50.5723,50.5885,50.5643,50.5643,56100.0
2013-01-11 10:35:00,62.79,62.81,62.77,62.81,33200.0,50.5643,50.5804,50.5482,50.5804,33200.0
2013-01-11 10:40:00,62.81,62.88,62.8,62.88,31000.0,50.5804,50.6368,50.5723,50.6368,31000.0
2013-01-11 10:45:00,62.88,62.93,62.88,62.93,27800.0,50.6368,50.677,50.6368,50.677,27800.0
2013-01-11 10:50:00,62.92,62.93,62.89,62.89,13800.0,50.669,50.677,50.6448,50.6448,13800.0
2013-01-11 10:55:00,62.89,62.93,62.88,62.9,26200.0,50.6448,50.677,50.6368,50.6529,26200.0
2013-01-11 11:00:00,62.9,62.98,62.9,62.95,37500.0,50.6529,50.7173,50.6529,50.6931,37500.0
2013-01-11 11:05:00,62.95,63.0,62.95,62.96,77900.0,50.6931,50.7334,50.6931,50.7012,77900.0
2013-01-11 11:10:00,62.96,62.99,62.94,62.99,61500.0,50.7012,50.7254,50.6851,50.7254,61500.0
2013-01-11 11:15:00,62.99,63.02,62.96,62.97,56000.0,50.7254,50.7495,50.7012,50.7092,56000.0
2013-01-11 11:20:00,62.97,63.0,62.96,62.98,14600.0,50.7092,50.7334,50.7012,50.7173,14600.0
2013-01-11 11:25:00,62.98,62.98,62.95,62.95,23400.0,50.7173,50.7173,50.6931,50.6931,23400.0
2013-01-11 11:30:00,62.95,62.96,62.92,62.95,21600.0,50.6931,50.7012,50.669,50.6931,21600.0
2013-01-11 11:35:00,62.95,62.97,62.95,62.96,16200.0,50.6931,50.7092,50.6931,50.7012,16200.0
2013-01-11 11:40:00,62.97,63.0,62.97,62.99,17900.0,50.7092,50.7334,50.7092,50.7254,17900.0
2013-01-11 11:45:00,62.98,62.99,62.97,62.98,7400.0,50.7173,50.7254,50.7092,50.7173,7400.0
2013-01-11 11:50:00,62.98,63.03,62.98,63.01,16400.0,50.7173,50.7576,50.7173,50.7415,16400.0
2013-01-11 11:55:00,63.01,63.03,63.01,63.01,25300.0,50.7415,50.7576,50.7415,50.7415,25300.0
2013-01-11 12:00:00,63.01,63.02,63.0,63.0,22000.0,50.7415,50.7495,50.7334,50.7334,22000.0
2013-01-11 12:05:00,62.99,63.02,62.99,63.02,6500.0,50.7254,50.7495,50.7254,50.7495,6500.0
2013-01-11 12:10:00,63.02,63.03,63.01,63.02,17900.0,50.7495,50.7576,50.7415,50.7495,17900.0
2013-01-11 12:15:00,63.01,63.02,62.99,63.02,22500.0,50.7415,50.7495,50.7254,50.7495,22500.0
2013-01-11 12:20:00,63.02,63.02,62.97,62.99,34100.0,50.7495,50.7495,50.7092,50.7254,34100.0
2013-01-11 12:25:00,62.98,62.99,62.96,62.97,45900.0,50.7173,50.7254,50.7012,50.7092,45900.0
2013-01-11 12:30:00,62.97,62.97,62.94,62.97,9900.0,50.7092,50.7092,50.6851,50.7092,9900.0
2013-01-11 12:35:00,62.98,63.0,62.98,62.99,7400.0,50.7173,50.7334,50.7173,50.7254,7400.0
2013-01-11 12:40:00,62.99,63.0,62.98,63.0,9400.0,50.7254,50.7334,50.7173,50.7334,9400.0
2013-01-11 12:45:00,62.98,62.99,62.98,62.98,4200.0,50.7173,50.7254,50.7173,50.7173,4200.0
2013-01-11 12:50:00,62.98,62.98,62.95,62.96,13100.0,50.7173,50.7173,50.6931,50.7012,13100.0
2013-01-11 12:55:00,62.96,62.97,62.95,62.97,4800.0,50.7012,50.7092,50.6931,50.7092,4800.0
2013-01-11 13:00:00,62.98,62.98,62.97,62.98,3400.0,50.7173,50.7173,50.7092,50.7173,3400.0
2013-01-11 13:05:00,62.98,62.99,62.98,62.99,6600.0,50.7173,50.7254,50.7173,50.7254,6600.0
2013-01-11 13:10:00,62.98,62.99,62.96,62.97,10200.0,50.7173,50.7254,50.7012,50.7092,10200.0
2013-01-11 13:15:00,62.97,62.98,62.96,62.96,5800.0,50.7092,50.7173,50.7012,50.7012,5800.0
2013-01-11 13:20:00,62.96,62.99,62.96,62.98,14900.0,50.7012,50.7254,50.7012,50.7173,14900.0
2013-01-11 13:25:00,62.98,62.98,62.95,62.95,6500.0,50.7173,50.7173,50.6931,50.6931,6500.0
2013-01-11 13:30:00,62.95,63.01,62.95,62.99,36000.0,50.6931,50.7415,50.6931,50.7254,36000.0
2013-01-11 13:35:00,63.0,63.03,63.0,63.0,17100.0,50.7334,50.7576,50.7334,50.7334,17100.0
2013-01-11 13:40:00,63.01,63.01,62.96,62.98,19300.0,50.7415,50.7415,50.7012,50.7173,19300.0
2013-01-11 13:45:00,62.97,63.0,62.93,62.97,54000.0,50.7092,50.7334,50.677,50.7092,54000.0
2013-01-11 13:50:00,62.97,62.98,62.96,62.98,7300.0,50.7092,50.7173,50.7012,50.7173,7300.0
2013-01-11 13:55:00,62.96,62.97,62.91,62.92,11900.0,50.7012,50.7092,50.6609,50.669,11900.0
2013-01-11 14:00:00,62.92,62.94,62.92,62.93,4800.0,50.669,50.6851,50.669,50.677,4800.0
2013-01-11 14:05:00,62.93,62.98,62.93,62.96,6000.0,50.677,50.7173,50.677,50.7012,6000.0
2013-01-11 14:10:00,62.96,63.0,62.96,62.99,11500.0,50.7012,50.7334,50.7012,50.7254,11500.0
2013-01-11 14:15:00,63.0,63.01,62.98,62.98,26200.0,50.7334,50.7415,50.7173,50.7173,26200.0
2013-01-11 14:20:00,62.98,63.0,62.97,63.0,9400.0,50.7173,50.7334,50.7092,50.7334,9400.0
2013-01-11 14:25:00,63.0,63.02,63.0,63.0,5000.0,50.7334,50.7495,50.7334,50.7334,5000.0
2013-01-11 14:30:00,63.02,63.02,63.0,63.01,13500.0,50.7495,50.7495,50.7334,50.7415,13500.0
2013-01-11 14:35:00,63.01,63.01,62.98,62.99,18900.0,50.7415,50.7415,50.7173,50.7254,18900.0
2013-01-11 14:40:00,62.99,62.99,62.99,62.99,2700.0,50.7254,50.7254,50.7254,50.7254,2700.0
2013-01-11 14:45:00,62.98,63.01,62.96,62.98,15400.0,50.7173,50.7415,50.7012,50.7173,15400.0
2013-01-11 14:50:00,62.97,63.0,62.97,62.99,6000.0,50.7092,50.7334,50.7092,50.7254,6000.0
2013-01-11 14:55:00,62.99,63.02,62.98,63.02,6600.0,50.7254,50.7495,50.7173,50.7495,6600.0
2013-01-11 15:00:00,63.02,63.04,62.99,63.0,15300.0,50.7495,50.7656,50.7254,50.7334,15300.0
2013-01-11 15:05:00,63.0,63.01,62.99,63.0,17900.0,50.7334,50.7415,50.7254,50.7334,17900.0
2013-01-11 15:10:00,62.99,63.02,62.99,63.01,7400.0,50.7254,50.7495,50.7254,50.7415,7400.0
2013-01-11 15:15:00,63.02,63.06,63.02,63.05,9000.0,50.7495,50.7817,50.7495,50.7737,9000.0
2013-01-11 15:20:00,63.05,63.1,63.05,63.07,7900.0,50.7737,50.8139,50.7737,50.7898,7900.0
2013-01-11 15:25:00,63.08,63.09,63.07,63.08,6100.0,50.7978,50.8059,50.7898,50.7978,6100.0
2013-01-11 15:30:00,63.09,63.1,63.07,63.07,16900.0,50.8059,50.8139,50.7898,50.7898,16900.0
2013-01-11 15:35:00,63.07,63.08,63.02,63.02,38400.0,50.7898,50.7978,50.7495,50.7495,38400.0
2013-01-11 15:40:00,63.03,63.07,63.02,63.07,8800.0,50.7576,50.7898,50.7495,50.7898,8800.0
2013-01-11 15:45:00,63.07,63.1,63.07,63.1,25000.0,50.7898,50.8139,50.7898,50.8139,25000.0
2013-01-11 15:50:00,63.1,63.14,63.05,63.06,48500.0,50.8139,50.8461,50.7737,50.7817,48500.0
2013-01-11 15:55:00,63.05,63.07,62.99,63.01,46800.0,50.7737,50.7898,50.7254,50.7415,46800.0
2013-01-14 09:30:00,63.07,63.11,63.03,63.04,76900.0,50.7898,50.822,50.7576,50.7656,76900.0
2013-01-14 09:35:00,63.03,63.05,63.01,63.01,33700.0,50.7576,50.7737,50.7415,50.7415,33700.0
2013-01-14 09:40:00,63.01,63.02,62.96,62.96,43400.0,50.7415,50.7495,50.7012,50.7012,43400.0
2013-01-14 09:45:00,62.97,62.98,62.88,62.89,100500.0,50.7092,50.7173,50.6368,50.6448,100500.0
2013-01-14 09:50:00,62.9,62.92,62.8,62.8,89200.0,50.6529,50.669,50.5723,50.5723,89200.0
2013-01-14 09:55:00,62.8,62.83,62.79,62.79,70400.0,50.5723,50.5965,50.5643,50.5643,70400.0
2013-01-14 10:00:00,62.79,62.83,62.77,62.82,28300.0,50.5643,50.5965,50.5482,50.5885,28300.0
2013-01-14 10:05:00,62.81,62.82,62.75,62.76,25400.0,50.5804,50.5885,50.5321,50.5401,25400.0
2013-01-14 10:10:00,62.76,62.8,62.75,62.75,28200.0,50.5401,50.5723,50.5321,50.5321,28200.0
2013-01-14 10:15:00,62.74,62.75,62.72,62.72,40800.0,50.524,50.5321,50.5079,50.5079,40800.0
2013-01-14 10:20:00,62.72,62.73,62.69,62.69,31600.0,50.5079,50.516,50.4838,50.4838,31600.0
2013-01-14 10:25:00,62.69,62.74,62.68,62.73,7700.0,50.4838,50.524,50.4757,50.516,7700.0
2013-01-14 10:30:00,62.73,62.81,62.73,62.8,10900.0,50.516,50.5804,50.516,50.5723,10900.0
2013-01-14 10:35:00,62.8,62.83,62.79,62.8,5400.0,50.5723,50.5965,50.5643,50.5723,5400.0
2013-01-14 10:40:00,62.79,62.87,62.79,62.84,12100.0,50.5643,50.6287,50.5643,50.6046,12100.0
2013-01-14 10:45:00,62.83,62.85,62.8,62.85,8200.0,50.5965,50.6126,50.5723,50.6126,8200.0
2013-01-14 10:50:00,62.86,62.86,62.81,62.83,23800.0,50.6207,50.6207,50.5804,50.5965,23800.0
2013-01-14 10:55:00,62.83,62.86,62.83,62.86,23400.0,50.5965,50.6207,50.5965,50.6207,23400.0
2013-01-14 11:00:00,62.85,62.94,62.85,62.89,65400.0,50.6126,50.6851,50.6126,50.6448,65400.0
2013-01-14 11:05:00,62.88,62.9,62.86,62.86,23600.0,50.6368,50.6529,50.6207,50.6207,23600.0
2013-01-14 11:10:00,62.86,62.9,62.85,62.87,32300.0,50.6207,50.6529,50.6126,50.6287,32300.0
2013-01-14 11:15:00,62.88,62.89,62.85,62.86,14000.0,50.6368,50.6448,50.6126,50.6207,14000.0
2013-01-14 11:20:00,62.86,62.86,62.85,62.85,5200.0,50.6207,50.6207,50.6126,50.6126,5200.0
2013-01-14 11:25:00,62.85,62.86,62.85,62.86,4700.0,50.6126,50.6207,50.6126,50.6207,4700.0
2013-01-14 11:30:00,62.88,62.91,62.88,62.89,7500.0,50.6368,50.6609,50.6368,50.6448,7500.0
2013-01-14 11:35:00,62.88,62.88,62.78,62.78,44100.0,50.6368,50.6368,50.5562,50.5562,44100.0
2013-01-14 11:40:00,62.77,62.77,62.73,62.77,16900.0,50.5482,50.5482,50.516,50.5482,16900.0
2013-01-14 11:45:00,62.77,62.81,62.77,62.81,29700.0,50.5482,50.5804,50.5482,50.5804,29700.0
2013-01-14 11:50:00,62.8,62.8,62.78,62.79,6000.0,50.5723,50.5723,50.5562,50.5643,6000.0
2013-01-14 11:55:00,62.79,62.81,62.78,62.8,3700.0,50.5643,50.5804,50.5562,50.5723,3700.0
2013-01-14 12:00:00,62.81,62.84,62.8,62.83,11200.0,50.5804,50.6046,50.5723,50.5965,11200.0
2013-01-14 12:05:00,62.84,62.84,62.8,62.8,5500.0,50.6046,50.6046,50.5723,50.5723,5500.0
2013-01-14 12:10:00,62.8,62.82,62.79,62.8,2800.0,50.5723,50.5885,50.5643,50.5723,2800.0
2013-01-14 12:15:00,62.8,62.83,62.79,62.79,3700.0,50.5723,50.5965,50.5643,50.5643,3700.0
2013-01-14 12:20:00,62.8,62.8,62.75,62.76,5500.0,50.5723,50.5723,50.5321,50.5401,5500.0
2013-01-14 12:25:00,62.76,62.78,62.76,62.77,1300.0,50.5401,50.5562,50.5401,50.5482,1300.0
2013-01-14 12:30:00,62.77,62.81,62.77,62.81,500.0,50.5482,50.5804,50.5482,50.5804,500.0
2013-01-14 12:35:00,62.81,62.83,62.81,62.81,3900.0,50.5804,50.5965,50.5804,50.5804,3900.0
2013-01-14 12:40:00,62.81,62.84,62.81,62.84,5900.0,50.5804,50.6046,50.5804,50.6046,5900.0
2013-01-14 12:45:00,62.84,62.87,62.84,62.84,2600.0,50.6046,50.6287,50.6046,50.6046,2600.0
2013-01-14 12:50:00,62.84,62.85,62.84,62.84,1500.0,50.6046,50.6126,50.6046,50.6046,1500.0
2013-01-14 12:55:00,62.87,62.87,62.85,62.85,1400.0,50.6287,50.6287,50.6126,50.6126,1400.0
2013-01-14 13:00:00,62.85,62.85,62.78,62.79,10900.0,50.6126,50.6126,50.5562,50.5643,10900.0
2013-01-14 13:05:00,62.8,62.82,62.79,62.79,5400.0,50.5723,50.5885,50.5643,50.5643,5400.0
2013-01-14 13:10:00,62.8,62.81,62.8,62.81,4400.0,50.5723,50.5804,50.5723,50.5804,4400.0
2013-01-14 13:15:00,62.81,62.86,62.81,62.86,6900.0,50.5804,50.6207,50.5804,50.6207,6900.0
2013-01-14 13:20:00,62.87,62.87,62.83,62.83,5200.0,50.6287,50.6287,50.5965,50.5965,5200.0
2013-01-14 13:25:00,62.83,62.83,62.82,62.83,700.0,50.5965,50.5965,50.5885,50.5965,700.0
2013-01-14 13:30:00,62.82,62.83,62.82,62.83,2500.0,50.5885,50.5965,50.5885,50.5965,2500.0
2013-01-14 13:35:00,62.84,62.84,62.81,62.81,1400.0,50.6046,50.6046,50.5804,50.5804,1400.0
2013-01-14 13:40:00,62.82,62.83,62.82,62.83,1400.0,50.5885,50.5965,50.5885,50.5965,1400.0
2013-01-14 13:45:00,62.83,62.84,62.79,62.8,8500.0,50.5965,50.6046,50.5643,50.5723,8500.0
2013-01-14 13:50:00,62.8,62.83,62.8,62.83,6100.0,50.5723,50.5965,50.5723,50.5965,6100.0
2013-01-14 13:55:00,62.82,62.85,62.82,62.84,12800.0,50.5885,50.6126,50.5885,50.6046,12800.0
2013-01-14 14:00:00,62.83,62.89,62.82,62.89,14300.0,50.5965,50.6448,50.5885,50.6448,14300.0
2013-01-14 14:05:00,62.89,62.89,62.85,62.89,8500.0,50.6448,50.6448,50.6126,50.6448,8500.0
2013-01-14 14:10:00,62.87,62.89,62.86,62.86,5000.0,50.6287,50.6448,50.6207,50.6207,5000.0
2013-01-14 14:15:00,62.86,62.87,62.86,62.87,3300.0,50.6207,50.6287,50.6207,50.6287,3300.0
2013-01-14 14:20:00,62.88,62.89,62.87,62.89,7500.0,50.6368,50.6448,50.6287,50.6448,7500.0
2013-01-14 14:25:00,62.89,62.93,62.89,62.92,5100.0,50.6448,50.677,50.6448,50.669,5100.0
2013-01-14 14:30:00,62.93,62.96,62.93,62.93,27200.0,50.677,50.7012,50.677,50.677,27200.0
2013-01-14 14:35:00,62.93,62.93,62.9,62.9,12700.0,50.677,50.677,50.6529,50.6529,12700.0
2013-01-14 14:40:00,62.9,62.92,62.9,62.92,600.0,50.6529,50.669,50.6529,50.669,600.0
2013-01-14 14:45:00,62.93,62.93,62.89,62.92,4300.0,50.677,50.677,50.6448,50.669,4300.0
2013-01-14 14:50:00,62.92,62.95,62.91,62.91,5600.0,50.669,50.6931,50.6609,50.6609,5600.0
2013-01-14 14:55:00,62.91,62.92,62.91,62.91,5300.0,50.6609,50.669,50.6609,50.6609,5300.0
2013-01-14 15:00:00,62.91,62.92,62.9,62.92,12200.0,50.6609,50.669,50.6529,50.669,12200.0
2013-01-14 15:05:00,62.93,62.98,62.92,62.98,17600.0,50.677,50.7173,50.669,50.7173,17600.0
2013-01-14 15:10:00,62.98,62.98,62.93,62.94,10000.0,50.7173,50.7173,50.677,50.6851,10000.0
2013-01-14 15:15:00,62.93,62.95,62.9,62.92,17100.0,50.677,50.6931,50.6529,50.669,17100.0
2013-01-14 15:20:00,62.92,63.0,62.92,62.97,32300.0,50.669,50.7334,50.669,50.7092,32300.0
2013-01-14 15:25:00,62.97,62.99,62.93,62.97,38500.0,50.7092,50.7254,50.677,50.7092,38500.0
2013-01-14 15:30:00,62.98,62.99,62.94,62.97,52000.0,50.7173,50.7254,50.6851,50.7092,52000.0
2013-01-14 15:35:00,62.97,62.98,62.92,62.96,73700.0,50.7092,50.7173,50.669,50.7012,73700.0
2013-01-14 15:40:00,62.95,62.99,62.95,62.95,51100.0,50.6931,50.7254,50.6931,50.6931,51100.0
2013-01-14 15:45:00,62.95,62.99,62.93,62.97,71300.0,50.6931,50.7254,50.677,50.7092,71300.0
2013-01-14 15:50:00,62.98,62.99,62.9,62.92,62900.0,50.7173,50.7254,50.6529,50.669,62900.0
2013-01-14 15:55:00,62.92,63.05,62.92,62.99,96200.0,50.669,50.7737,50.669,50.7254,96200.0
2013-01-15 09:30:00,62.21,62.29,62.15,62.25,118000.0,50.0972,50.1616,50.0489,50.1294,118000.0
2013-01-15 09:35:00,62.25,62.34,62.25,62.32,114400.0,50.1294,50.2019,50.1294,50.1858,114400.0
2013-01-15 09:40:00,62.32,62.34,62.28,62.29,67700.0,50.1858,50.2019,50.1536,50.1616,67700.0
2013-01-15 09:45:00,62.3,62.3,62.22,62.23,71300.0,50.1697,50.1697,50.1053,50.1133,71300.0
2013-01-15 09:50:00,62.23,62.26,62.2,62.21,94800.0,50.1133,50.1375,50.0892,50.0972,94800.0
2013-01-15 09:55:00,62.21,62.28,62.21,62.27,12900.0,50.0972,50.1536,50.0972,50.1455,12900.0
2013-01-15 10:00:00,62.26,62.28,62.21,62.24,37100.0,50.1375,50.1536,50.0972,50.1214,37100.0
2013-01-15 10:05:00,62.24,62.25,62.2,62.22,46600.0,50.1214,50.1294,50.0892,50.1053,46600.0
2013-01-15 10:10:00,62.23,62.28,62.21,62.25,22100.0,50.1133,50.1536,50.0972,50.1294,22100.0
2013-01-15 10:15:00,62.26,62.26,62.19,62.2,43800.0,50.1375,50.1375,50.0811,50.0892,43800.0
2013-01-15 10:20:00,62.2,62.2,62.15,62.15,35200.0,50.0892,50.0892,50.0489,50.0489,35200.0
2013-01-15 10:25:00,62.15,62.19,62.1,62.13,64000.0,50.0489,50.0811,50.0086,50.0328,64000.0
2013-01-15 10:30:00,62.13,62.15,62.11,62.15,22900.0,50.0328,50.0489,50.0167,50.0489,22900.0
2013-01-15 10:35:00,62.15,62.18,62.15,62.17,9600.0,50.0489,50.0731,50.0489,50.065,9600.0
2013-01-15 10:40:00,62.18,62.22,62.16,62.22,31300.0,50.0731,50.1053,50.057,50.1053,31300.0
2013-01-15 10:45:00,62.21,62.22,62.19,62.2,9000.0,50.0972,50.1053,50.0811,50.0892,9000.0
2013-01-15 10:50:00,62.2,62.2,62.19,62.2,5700.0,50.0892,50.0892,50.0811,50.0892,5700.0
2013-01-15 10:55:00,62.19,62.22,62.16,62.22,32800.0,50.0811,50.1053,50.057,50.1053,32800.0
2013-01-15 11:00:00,62.22,62.23,62.21,62.23,21400.0,50.1053,50.1133,50.0972,50.1133,21400.0
2013-01-15 11:05:00,62.24,62.24,62.17,62.17,26800.0,50.1214,50.1214,50.065,50.065,26800.0
2013-01-15 11:10:00,62.17,62.17,62.14,62.15,28400.0,50.065,50.065,50.0409,50.0489,28400.0
2013-01-15 11:15:00,62.16,62.16,62.13,62.16,28400.0,50.057,50.057,50.0328,50.057,28400.0
2013-01-15 11:20:00,62.15,62.15,62.11,62.15,30100.0,50.0489,50.0489,50.0167,50.0489,30100.0
2013-01-15 11:25:00,62.15,62.19,62.15,62.19,16000.0,50.0489,50.0811,50.0489,50.0811,16000.0
2013-01-15 11:30:00,62.18,62.22,62.18,62.19,18300.0,50.0731,50.1053,50.0731,50.0811,18300.0
2013-01-15 11:35:00,62.2,62.25,62.16,62.17,56300.0,50.0892,50.1294,50.057,50.065,56300.0
2013-01-15 11:40:00,62.18,62.18,62.12,62.13,20600.0,50.0731,50.0731,50.0247,50.0328,20600.0
2013-01-15 11:45:00,62.13,62.16,62.1,62.14,29300.0,50.0328,50.057,50.0086,50.0409,29300.0
2013-01-15 11:50:00,62.16,62.16,62.12,62.12,10400.0,50.057,50.057,50.0247,50.0247,10400.0
2013-01-15 11:55:00,62.12,62.13,62.1,62.1,21000.0,50.0247,50.0328,50.0086,50.0086,21000.0
2013-01-15 12:00:00,62.1,62.13,62.1,62.13,8700.0,50.0086,50.0328,50.0086,50.0328,8700.0
2013-01-15 12:05:00,62.13,62.15,62.12,62.15,7700.0,50.0328,50.0489,50.0247,50.0489,7700.0
2013-01-15 12:10:00,62.15,62.17,62.15,62.17,2900.0,50.0489,50.065,50.0489,50.065,2900.0
2013-01-15 12:15:00,62.17,62.26,62.17,62.25,31500.0,50.065,50.1375,50.065,50.1294,31500.0
2013-01-15 12:20:00,62.25,62.26,62.24,62.25,9400.0,50.1294,50.1375,50.1214,50.1294,9400.0
2013-01-15 12:25:00,62.26,62.27,62.26,62.26,29200.0,50.1375,50.1455,50.1375,50.1375,29200.0
2013-01-15 12:30:00,62.26,62.31,62.25,62.31,22400.0,50.1375,50.1778,50.1294,50.1778,22400.0
2013-01-15 12:35:00,62.31,62.34,62.31,62.32,41500.0,50.1778,50.2019,50.1778,50.1858,41500.0
2013-01-15 12:40:00,62.32,62.35,62.32,62.33,14800.0,50.1858,50.21,50.1858,50.1939,14800.0
2013-01-15 12:45:00,62.33,62.33,62.31,62.32,9700.0,50.1939,50.1939,50.1778,50.1858,9700.0
2013-01-15 12:50:00,62.32,62.34,62.32,62.34,10600.0,50.1858,50.2019,50.1858,50.2019,10600.0
2013-01-15 12:55:00,62.34,62.36,62.33,62.35,33300.0,50.2019,50.218,50.1939,50.21,33300.0
2013-01-15 13:00:00,62.34,62.36,62.33,62.35,19900.0,50.2019,50.218,50.1939,50.21,19900.0
2013-01-15 13:05:00,62.35,62.38,62.33,62.35,24800.0,50.21,50.2341,50.1939,50.21,24800.0
2013-01-15 13:10:00,62.35,62.35,62.34,62.35,17400.0,50.21,50.21,50.2019,50.21,17400.0
2013-01-15 13:15:00,62.35,62.36,62.34,62.35,11400.0,50.21,50.218,50.2019,50.21,11400.0
2013-01-15 13:20:00,62.36,62.36,62.33,62.35,7200.0,50.218,50.218,50.1939,50.21,7200.0
2013-01-15 13:25:00,62.35,62.38,62.34,62.36,16600.0,50.21,50.2341,50.2019,50.218,16600.0
2013-01-15 13:30:00,62.36,62.37,62.33,62.34,17600.0,50.218,50.2261,50.1939,50.2019,17600.0
2013-01-15 13:35:00,62.34,62.36,62.33,62.36,20700.0,50.2019,50.218,50.1939,50.218,20700.0
2013-01-15 13:40:00,62.36,62.38,62.34,62.35,6200.0,50.218,50.2341,50.2019,50.21,6200.0
2013-01-15 13:45:00,62.35,62.36,62.33,62.36,6700.0,50.21,50.218,50.1939,50.218,6700.0
2013-01-15 13:50:00,62.35,62.35,62.28,62.3,7200.0,50.21,50.21,50.1536,50.1697,7200.0
2013-01-15 13:55:00,62.28,62.28,62.19,62.2,33700.0,50.1536,50.1536,50.0811,50.0892,33700.0
2013-01-15 14:00:00,62.22,62.22,62.19,62.22,8500.0,50.1053,50.1053,50.0811,50.1053,8500.0
2013-01-15 14:05:00,62.23,62.27,62.22,62.27,4700.0,50.1133,50.1455,50.1053,50.1455,4700.0
2013-01-15 14:10:00,62.28,62.28,62.24,62.26,7000.0,50.1536,50.1536,50.1214,50.1375,7000.0
2013-01-15 14:15:00,62.26,62.29,62.25,62.28,12200.0,50.1375,50.1616,50.1294,50.1536,12200.0
2013-01-15 14:20:00,62.27,62.27,62.24,62.25,7100.0,50.1455,50.1455,50.1214,50.1294,7100.0
2013-01-15 14:25:00,62.25,62.25,62.24,62.25,1800.0,50.1294,50.1294,50.1214,50.1294,1800.0
2013-01-15 14:30:00,62.24,62.27,62.23,62.25,12800.0,50.1214,50.1455,50.1133,50.1294,12800.0
2013-01-15 14:35:00,62.25,62.25,62.23,62.25,11000.0,50.1294,50.1294,50.1133,50.1294,11000.0
2013-01-15 14:40:00,62.25,62.3,62.25,62.3,8800.0,50.1294,50.1697,50.1294,50.1697,8800.0
2013-01-15 14:45:00,62.29,62.33,62.28,62.31,8700.0,50.1616,50.1939,50.1536,50.1778,8700.0
2013-01-15 14:50:00,62.31,62.36,62.31,62.35,27700.0,50.1778,50.218,50.1778,50.21,27700.0
2013-01-15 14:55:00,62.35,62.36,62.35,62.35,17500.0,50.21,50.218,50.21,50.21,17500.0
2013-01-15 15:00:00,62.36,62.4,62.35,62.35,34700.0,50.218,50.2502,50.21,50.21,34700.0
2013-01-15 15:05:00,62.35,62.39,62.35,62.38,22000.0,50.21,50.2422,50.21,50.2341,22000.0
2013-01-15 15:10:00,62.38,62.38,62.35,62.35,13200.0,50.2341,50.2341,50.21,50.21,13200.0
2013-01-15 15:15:00,62.36,62.37,62.35,62.37,22000.0,50.218,50.2261,50.21,50.2261,22000.0
2013-01-15 15:20:00,62.36,62.4,62.35,62.4,24400.0,50.218,50.2502,50.21,50.2502,24400.0
2013-01-15 15:25:00,62.4,62.41,62.37,62.38,9300.0,50.2502,50.2583,50.2261,50.2341,9300.0
2013-01-15 15:30:00,62.39,62.45,62.39,62.45,111400.0,50.2422,50.2905,50.2422,50.2905,111400.0
2013-01-15 15:35:00,62.45,62.5,62.44,62.46,64500.0,50.2905,50.3308,50.2824,50.2985,64500.0
2013-01-15 15:40:00,62.46,62.53,62.46,62.52,51200.0,50.2985,50.3549,50.2985,50.3469,51200.0
2013-01-15 15:45:00,62.52,62.52,62.45,62.48,91600.0,50.3469,50.3469,50.2905,50.3147,91600.0
2013-01-15 15:50:00,62.48,62.54,62.47,62.53,97900.0,50.3147,50.363,50.3066,50.3549,97900.0
2013-01-15 15:55:00,62.53,62.55,62.52,62.53,128100.0,50.3549,50.371,50.3469,50.3549,128100.0
2013-01-16 09:30:00,62.05,62.07,61.95,61.95,78200.0,49.9684,49.9845,49.8878,49.8878,78200.0
2013-01-16 09:35:00,61.95,61.97,61.91,61.93,32100.0,49.8878,49.904,49.8556,49.8717,32100.0
2013-01-16 09:40:00,61.93,61.97,61.92,61.96,41500.0,49.8717,49.904,49.8637,49.8959,41500.0
2013-01-16 09:45:00,61.95,61.98,61.94,61.97,36100.0,49.8878,49.912,49.8798,49.904,36100.0
2013-01-16 09:50:00,61.97,61.97,61.86,61.88,202300.0,49.904,49.904,49.8154,49.8315,202300.0
2013-01-16 09:55:00,61.9,61.93,61.85,61.93,30400.0,49.8476,49.8717,49.8073,49.8717,30400.0
2013-01-16 10:00:00,61.94,62.02,61.94,61.99,38700.0,49.8798,49.9442,49.8798,49.9201,38700.0
2013-01-16 10:05:00,61.99,62.02,61.98,62.01,15900.0,49.9201,49.9442,49.912,49.9362,15900.0
2013-01-16 10:10:00,62.01,62.03,61.98,62.02,29300.0,49.9362,49.9523,49.912,49.9442,29300.0
2013-01-16 10:15:00,62.02,62.04,62.01,62.03,46900.0,49.9442,49.9603,49.9362,49.9523,46900.0
2013-01-16 10:20:00,62.03,62.06,62.02,62.06,15500.0,49.9523,49.9764,49.9442,49.9764,15500.0
2013-01-16 10:25:00,62.06,62.09,62.04,62.07,34700.0,49.9764,50.0006,49.9603,49.9845,34700.0
2013-01-16 10:30:00,62.07,62.07,62.03,62.03,19500.0,49.9845,49.9845,49.9523,49.9523,19500.0
2013-01-16 10:35:00,62.03,62.06,62.01,62.02,47300.0,49.9523,49.9764,49.9362,49.9442,47300.0
2013-01-16 10:40:00,62.02,62.05,62.0,62.0,43300.0,49.9442,49.9684,49.9281,49.9281,43300.0
2013-01-16 10:45:00,62.01,62.02,61.98,62.0,36100.0,49.9362,49.9442,49.912,49.9281,36100.0
2013-01-16 10:50:00,62.0,62.01,61.99,62.0,40700.0,49.9281,49.9362,49.9201,49.9281,40700.0
2013-01-16 10:55:00,62.0,62.01,61.94,61.95,23100.0,49.9281,49.9362,49.8798,49.8878,23100.0
2013-01-16 11:00:00,61.94,61.97,61.94,61.97,15000.0,49.8798,49.904,49.8798,49.904,15000.0
2013-01-16 11:05:00,61.96,61.97,61.95,61.97,16100.0,49.8959,49.904,49.8878,49.904,16100.0
2013-01-16 11:10:00,61.97,62.0,61.97,61.99,24300.0,49.904,49.9281,49.904,49.9201,24300.0
2013-01-16 11:15:00,61.99,62.01,61.96,61.97,55100.0,49.9201,49.9362,49.8959,49.904,55100.0
2013-01-16 11:20:00,61.97,62.01,61.97,62.01,30600.0,49.904,49.9362,49.904,49.9362,30600.0
2013-01-16 11:25:00,62.01,62.08,62.0,62.05,79600.0,49.9362,49.9925,49.9281,49.9684,79600.0
2013-01-16 11:30:00,62.05,62.05,62.04,62.04,5000.0,49.9684,49.9684,49.9603,49.9603,5000.0
2013-01-16 11:35:00,62.05,62.07,62.05,62.05,27100.0,49.9684,49.9845,49.9684,49.9684,27100.0
2013-01-16 11:40:00,62.05,62.09,62.05,62.08,9900.0,49.9684,50.0006,49.9684,49.9925,9900.0
2013-01-16 11:45:00,62.09,62.12,62.09,62.11,14300.0,50.0006,50.0247,50.0006,50.0167,14300.0
2013-01-16 11:50:00,62.1,62.11,62.07,62.08,12500.0,50.0086,50.0167,49.9845,49.9925,12500.0
2013-01-16 11:55:00,62.08,62.08,62.04,62.06,8700.0,49.9925,49.9925,49.9603,49.9764,8700.0
2013-01-16 12:00:00,62.06,62.08,62.05,62.08,3800.0,49.9764,49.9925,49.9684,49.9925,3800.0
2013-01-16 12:05:00,62.08,62.08,62.05,62.06,2500.0,49.9925,49.9925,49.9684,49.9764,2500.0
2013-01-16 12:10:00,62.06,62.07,62.05,62.05,3900.0,49.9764,49.9845,49.9684,49.9684,3900.0
2013-01-16 12:15:00,62.05,62.07,62.05,62.07,6900.0,49.9684,49.9845,49.9684,49.9845,6900.0
2013-01-16 12:20:00,62.06,62.06,62.06,62.06,700.0,49.9764,49.9764,49.9764,49.9764,700.0
2013-01-16 12:25:00,62.07,62.08,62.07,62.07,4400.0,49.9845,49.9925,49.9845,49.9845,4400.0
2013-01-16 12:30:00,62.06,62.06,62.04,62.04,8400.0,49.9764,49.9764,49.9603,49.9603,8400.0
2013-01-16 12:35:00,62.04,62.12,62.03,62.1,20800.0,49.9603,50.0247,49.9523,50.0086,20800.0
2013-01-16 12:40:00,62.11,62.11,62.03,62.03,27500.0,50.0167,50.0167,49.9523,49.9523,27500.0
2013-01-16 12:45:00,62.03,62.07,62.03,62.05,9300.0,49.9523,49.9845,49.9523,49.9684,9300.0
2013-01-16 12:50:00,62.06,62.08,62.06,62.08,3000.0,49.9764,49.9925,49.9764,49.9925,3000.0
2013-01-16 12:55:00,62.08,62.09,62.07,62.09,5600.0,49.9925,50.0006,49.9845,50.0006,5600.0
2013-01-16 13:00:00,62.09,62.09,62.08,62.08,7500.0,50.0006,50.0006,49.9925,49.9925,7500.0
2013-01-16 13:05:00,62.09,62.13,62.09,62.11,29800.0,50.0006,50.0328,50.0006,50.0167,29800.0
2013-01-16 13:10:00,62.11,62.12,62.11,62.12,3900.0,50.0167,50.0247,50.0167,50.0247,3900.0
2013-01-16 13:15:00,62.12,62.12,62.09,62.1,15200.0,50.0247,50.0247,50.0006,50.0086,15200.0
2013-01-16 13:20:00,62.11,62.12,62.08,62.08,12100.0,50.0167,50.0247,49.9925,49.9925,12100.0
2013-01-16 13:25:00,62.09,62.11,62.09,62.11,3300.0,50.0006,50.0167,50.0006,50.0167,3300.0
2013-01-16 13:30:00,62.11,62.14,62.11,62.13,3900.0,50.0167,50.0409,50.0167,50.0328,3900.0
2013-01-16 13:35:00,62.14,62.16,62.14,62.15,20800.0,50.0409,50.057,50.0409,50.0489,20800.0
2013-01-16 13:40:00,62.16,62.18,62.15,62.15,8500.0,50.057,50.0731,50.0489,50.0489,8500.0
2013-01-16 13:45:00,62.15,62.17,62.15,62.17,6600.0,50.0489,50.065,50.0489,50.065,6600.0
2013-01-16 13:50:00,62.18,62.18,62.16,62.16,1300.0,50.0731,50.0731,50.057,50.057,1300.0
2013-01-16 13:55:00,62.17,62.17,62.16,62.16,3300.0,50.065,50.065,50.057,50.057,3300.0
2013-01-16 14:00:00,62.17,62.19,62.16,62.19,3900.0,50.065,50.0811,50.057,50.0811,3900.0
2013-01-16 14:05:00,62.18,62.18,62.14,62.15,9000.0,50.0731,50.0731,50.0409,50.0489,9000.0
2013-01-16 14:10:00,62.14,62.18,62.14,62.18,2200.0,50.0409,50.0731,50.0409,50.0731,2200.0
2013-01-16 14:15:00,62.18,62.21,62.18,62.2,27500.0,50.0731,50.0972,50.0731,50.0892,27500.0
2013-01-16 14:20:00,62.2,62.21,62.19,62.21,6200.0,50.0892,50.0972,50.0811,50.0972,6200.0
2013-01-16 14:25:00,62.22,62.23,62.22,62.23,16200.0,50.1053,50.1133,50.1053,50.1133,16200.0
2013-01-16 14:30:00,62.24,62.27,62.23,62.26,17200.0,50.1214,50.1455,50.1133,50.1375,17200.0
2013-01-16 14:35:00,62.26,62.26,62.23,62.23,4500.0,50.1375,50.1375,50.1133,50.1133,4500.0
2013-01-16 14:40:00,62.22,62.22,62.2,62.2,4600.0,50.1053,50.1053,50.0892,50.0892,4600.0
2013-01-16 14:45:00,62.21,62.21,62.2,62.21,3600.0,50.0972,50.0972,50.0892,50.0972,3600.0
2013-01-16 14:50:00,62.21,62.25,62.21,62.24,11600.0,50.0972,50.1294,50.0972,50.1214,11600.0
2013-01-16 14:55:00,62.24,62.26,62.23,62.25,5100.0,50.1214,50.1375,50.1133,50.1294,5100.0
2013-01-16 15:00:00,62.24,62.27,62.23,62.26,6500.0,50.1214,50.1455,50.1133,50.1375,6500.0
2013-01-16 15:05:00,62.28,62.3,62.23,62.24,22200.0,50.1536,50.1697,50.1133,50.1214,22200.0
2013-01-16 15:10:00,62.24,62.24,62.21,62.24,7600.0,50.1214,50.1214,50.0972,50.1214,7600.0
2013-01-16 15:15:00,62.24,62.24,62.22,62.22,8700.0,50.1214,50.1214,50.1053,50.1053,8700.0
2013-01-16 15:20:00,62.22,62.22,62.18,62.19,13400.0,50.1053,50.1053,50.0731,50.0811,13400.0
2013-01-16 15:25:00,62.2,62.21,62.19,62.2,27500.0,50.0892,50.0972,50.0811,50.0892,27500.0
2013-01-16 15:30:00,62.19,62.21,62.18,62.2,12900.0,50.0811,50.0972,50.0731,50.0892,12900.0
2013-01-16 15:35:00,62.2,62.22,62.18,62.22,11700.0,50.0892,50.1053,50.0731,50.1053,11700.0
2013-01-16 15:40:00,62.21,62.21,62.17,62.18,12700.0,50.0972,50.0972,50.065,50.0731,12700.0
2013-01-16 15:45:00,62.19,62.22,62.16,62.21,27600.0,50.0811,50.1053,50.057,50.0972,27600.0
2013-01-16 15:50:00,62.21,62.23,62.14,62.2,31500.0,50.0972,50.1133,50.0409,50.0892,31500.0
2013-01-16 15:55:00,62.17,62.2,62.15,62.18,73500.0,50.065,50.0892,50.0489,50.0731,73500.0
2013-01-17 09:30:00,62.64,62.77,62.6,62.64,96000.0,50.4435,50.5482,50.4113,50.4435,96000.0
2013-01-17 09:35:00,62.63,62.63,62.56,62.57,36600.0,50.4354,50.4354,50.3791,50.3871,36600.0
2013-01-17 09:40:00,62.58,62.61,62.53,62.58,66500.0,50.3952,50.4193,50.3549,50.3952,66500.0
2013-01-17 09:45:00,62.58,62.59,62.57,62.57,27900.0,50.3952,50.4032,50.3871,50.3871,27900.0
2013-01-17 09:50:00,62.58,62.62,62.57,62.62,62300.0,50.3952,50.4274,50.3871,50.4274,62300.0
2013-01-17 09:55:00,62.61,62.68,62.61,62.67,30400.0,50.4193,50.4757,50.4193,50.4677,30400.0
2013-01-17 10:00:00,62.65,62.68,62.57,62.6,53700.0,50.4516,50.4757,50.3871,50.4113,53700.0
2013-01-17 10:05:00,62.59,62.66,62.57,62.65,190500.0,50.4032,50.4596,50.3871,50.4516,190500.0
2013-01-17 10:10:00,62.66,62.69,62.63,62.69,9900.0,50.4596,50.4838,50.4354,50.4838,9900.0
2013-01-17 10:15:00,62.68,62.71,62.68,62.71,21700.0,50.4757,50.4999,50.4757,50.4999,21700.0
2013-01-17 10:20:00,62.7,62.71,62.67,62.68,6900.0,50.4918,50.4999,50.4677,50.4757,6900.0
2013-01-17 10:25:00,62.66,62.7,62.66,62.69,14100.0,50.4596,50.4918,50.4596,50.4838,14100.0
2013-01-17 10:30:00,62.67,62.68,62.66,62.67,6600.0,50.4677,50.4757,50.4596,50.4677,6600.0
2013-01-17 10:35:00,62.66,62.67,62.65,62.65,12600.0,50.4596,50.4677,50.4516,50.4516,12600.0
2013-01-17 10:40:00,62.64,62.65,62.61,62.61,3900.0,50.4435,50.4516,50.4193,50.4193,3900.0
2013-01-17 10:45:00,62.62,62.65,62.61,62.64,12500.0,50.4274,50.4516,50.4193,50.4435,12500.0
2013-01-17 10:50:00,62.64,62.67,62.64,62.65,48800.0,50.4435,50.4677,50.4435,50.4516,48800.0
2013-01-17 10:55:00,62.65,62.66,62.63,62.65,17700.0,50.4516,50.4596,50.4354,50.4516,17700.0
2013-01-17 11:00:00,62.64,62.69,62.64,62.69,13700.0,50.4435,50.4838,50.4435,50.4838,13700.0
2013-01-17 11:05:00,62.69,62.71,62.69,62.71,19800.0,50.4838,50.4999,50.4838,50.4999,19800.0
2013-01-17 11:10:00,62.71,62.73,62.7,62.72,23900.0,50.4999,50.516,50.4918,50.5079,23900.0
2013-01-17 11:15:00,62.72,62.73,62.72,62.72,24200.0,50.5079,50.516,50.5079,50.5079,24200.0
2013-01-17 11:20:00,62.71,62.74,62.71,62.73,18700.0,50.4999,50.524,50.4999,50.516,18700.0
2013-01-17 11:25:00,62.74,62.76,62.73,62.75,12000.0,50.524,50.5401,50.516,50.5321,12000.0
2013-01-17 11:30:00,62.75,62.77,62.75,62.76,22200.0,50.5321,50.5482,50.5321,50.5401,22200.0
2013-01-17 11:35:00,62.76,62.77,62.72,62.73,11800.0,50.5401,50.5482,50.5079,50.516,11800.0
2013-01-17 11:40:00,62.74,62.75,62.73,62.74,4600.0,50.524,50.5321,50.516,50.524,4600.0
2013-01-17 11:45:00,62.74,62.74,62.72,62.73,2500.0,50.524,50.524,50.5079,50.516,2500.0
2013-01-17 11:50:00,62.74,62.76,62.73,62.73,7400.0,50.524,50.5401,50.516,50.516,7400.0
2013-01-17 11:55:00,62.73,62.75,62.73,62.74,10400.0,50.516,50.5321,50.516,50.524,10400.0
2013-01-17 12:00:00,62.74,62.77,62.74,62.74,17900.0,50.524,50.5482,50.524,50.524,17900.0
2013-01-17 12:05:00,62.75,62.75,62.74,62.74,4700.0,50.5321,50.5321,50.524,50.524,4700.0
2013-01-17 12:10:00,62.75,62.76,62.73,62.75,9100.0,50.5321,50.5401,50.516,50.5321,9100.0
2013-01-17 12:15:00,62.76,62.77,62.75,62.77,3800.0,50.5401,50.5482,50.5321,50.5482,3800.0
2013-01-17 12:20:00,62.77,62.8,62.77,62.8,12700.0,50.5482,50.5723,50.5482,50.5723,12700.0
2013-01-17 12:25:00,62.8,62.82,62.79,62.81,5600.0,50.5723,50.5885,50.5643,50.5804,5600.0
2013-01-17 12:30:00,62.8,62.82,62.8,62.81,11200.0,50.5723,50.5885,50.5723,50.5804,11200.0
2013-01-17 12:35:00,62.81,62.86,62.8,62.84,30300.0,50.5804,50.6207,50.5723,50.6046,30300.0
2013-01-17 12:40:00,62.83,62.85,62.83,62.85,6100.0,50.5965,50.6126,50.5965,50.6126,6100.0
2013-01-17 12:45:00,62.83,62.85,62.83,62.83,3500.0,50.5965,50.6126,50.5965,50.5965,3500.0
2013-01-17 12:50:00,62.83,62.84,62.83,62.84,4100.0,50.5965,50.6046,50.5965,50.6046,4100.0
2013-01-17 12:55:00,62.84,62.84,62.82,62.83,12400.0,50.6046,50.6046,50.5885,50.5965,12400.0
2013-01-17 13:00:00,62.83,62.83,62.8,62.82,19400.0,50.5965,50.5965,50.5723,50.5885,19400.0
2013-01-17 13:05:00,62.82,62.82,62.8,62.8,3000.0,50.5885,50.5885,50.5723,50.5723,3000.0
2013-01-17 13:10:00,62.81,62.83,62.81,62.82,3000.0,50.5804,50.5965,50.5804,50.5885,3000.0
2013-01-17 13:15:00,62.82,62.83,62.81,62.83,4700.0,50.5885,50.5965,50.5804,50.5965,4700.0
2013-01-17 13:20:00,62.83,62.83,62.81,62.82,2500.0,50.5965,50.5965,50.5804,50.5885,2500.0
2013-01-17 13:25:00,62.81,62.82,62.8,62.81,2300.0,50.5804,50.5885,50.5723,50.5804,2300.0
2013-01-17 13:30:00,62.81,62.82,62.8,62.82,2200.0,50.5804,50.5885,50.5723,50.5885,2200.0
2013-01-17 13:35:00,62.81,62.83,62.81,62.83,3200.0,50.5804,50.5965,50.5804,50.5965,3200.0
2013-01-17 13:40:00,62.83,62.85,62.83,62.84,2600.0,50.5965,50.6126,50.5965,50.6046,2600.0
2013-01-17 13:45:00,62.83,62.86,62.83,62.84,2700.0,50.5965,50.6207,50.5965,50.6046,2700.0
2013-01-17 13:50:00,62.83,62.9,62.83,62.9,7800.0,50.5965,50.6529,50.5965,50.6529,7800.0
2013-01-17 13:55:00,62.89,62.91,62.89,62.9,4000.0,50.6448,50.6609,50.6448,50.6529,4000.0
2013-01-17 14:00:00,62.9,62.93,62.88,62.93,4500.0,50.6529,50.677,50.6368,50.677,4500.0
2013-01-17 14:05:00,62.93,62.94,62.91,62.93,3600.0,50.677,50.6851,50.6609,50.677,3600.0
2013-01-17 14:10:00,62.93,62.93,62.92,62.93,2400.0,50.677,50.677,50.669,50.677,2400.0
2013-01-17 14:15:00,62.92,62.93,62.91,62.93,5800.0,50.669,50.677,50.6609,50.677,5800.0
2013-01-17 14:20:00,62.93,62.96,62.93,62.95,15400.0,50.677,50.7012,50.677,50.6931,15400.0
2013-01-17 14:25:00,62.96,62.96,62.91,62.93,12700.0,50.7012,50.7012,50.6609,50.677,12700.0
2013-01-17 14:30:00,62.92,62.96,62.91,62.96,26300.0,50.669,50.7012,50.6609,50.7012,26300.0
2013-01-17 14:35:00,62.97,62.97,62.94,62.97,46400.0,50.7092,50.7092,50.6851,50.7092,46400.0
2013-01-17 14:40:00,62.98,62.99,62.91,62.92,14600.0,50.7173,50.7254,50.6609,50.669,14600.0
2013-01-17 14:45:00,62.91,62.93,62.91,62.93,2700.0,50.6609,50.677,50.6609,50.677,2700.0
2013-01-17 14:50:00,62.93,62.93,62.88,62.89,5400.0,50.677,50.677,50.6368,50.6448,5400.0
2013-01-17 14:55:00,62.88,62.91,62.88,62.91,4400.0,50.6368,50.6609,50.6368,50.6609,4400.0
2013-01-17 15:00:00,62.9,62.91,62.89,62.89,10200.0,50.6529,50.6609,50.6448,50.6448,10200.0
2013-01-17 15:05:00,62.9,62.92,62.9,62.9,10000.0,50.6529,50.669,50.6529,50.6529,10000.0
2013-01-17 15:10:00,62.92,62.92,62.89,62.9,4300.0,50.669,50.669,50.6448,50.6529,4300.0
2013-01-17 15:15:00,62.9,62.92,62.89,62.92,10900.0,50.6529,50.669,50.6448,50.669,10900.0
2013-01-17 15:20:00,62.92,62.92,62.89,62.9,24500.0,50.669,50.669,50.6448,50.6529,24500.0
2013-01-17 15:25:00,62.91,62.93,62.9,62.93,10400.0,50.6609,50.677,50.6529,50.677,10400.0
2013-01-17 15:30:00,62.94,62.94,62.9,62.91,23300.0,50.6851,50.6851,50.6529,50.6609,23300.0
2013-01-17 15:35:00,62.91,62.91,62.88,62.9,4200.0,50.6609,50.6609,50.6368,50.6529,4200.0
2013-01-17 15:40:00,62.9,62.91,62.89,62.9,8000.0,50.6529,50.6609,50.6448,50.6529,8000.0
2013-01-17 15:45:00,62.89,62.9,62.86,62.86,11200.0,50.6448,50.6529,50.6207,50.6207,11200.0
2013-01-17 15:50:00,62.85,62.85,62.75,62.75,82100.0,50.6126,50.6126,50.5321,50.5321,82100.0
2013-01-17 15:55:00,62.75,62.77,62.69,62.69,87600.0,50.5321,50.5482,50.4838,50.4838,87600.0
2013-01-18 09:30:00,62.34,62.34,62.26,62.26,169100.0,50.2019,50.2019,50.1375,50.1375,169100.0
2013-01-18 09:35:00,62.24,62.24,62.13,62.15,84400.0,50.1214,50.1214,50.0328,50.0489,84400.0
2013-01-18 09:40:00,62.15,62.23,62.15,62.2,27900.0,50.0489,50.1133,50.0489,50.0892,27900.0
2013-01-18 09:45:00,62.21,62.22,62.18,62.22,25100.0,50.0972,50.1053,50.0731,50.1053,25100.0
2013-01-18 09:50:00,62.22,62.23,62.2,62.22,15500.0,50.1053,50.1133,50.0892,50.1053,15500.0
2013-01-18 09:55:00,62.22,62.22,62.14,62.19,9700.0,50.1053,50.1053,50.0409,50.0811,9700.0
2013-01-18 10:00:00,62.21,62.23,62.17,62.2,10400.0,50.0972,50.1133,50.065,50.0892,10400.0
2013-01-18 10:05:00,62.21,62.21,62.18,62.21,39600.0,50.0972,50.0972,50.0731,50.0972,39600.0
2013-01-18 10:10:00,62.21,62.22,62.19,62.22,14500.0,50.0972,50.1053,50.0811,50.1053,14500.0
2013-01-18 10:15:00,62.22,62.25,62.2,62.23,11400.0,50.1053,50.1294,50.0892,50.1133,11400.0
2013-01-18 10:20:00,62.23,62.23,62.2,62.22,5700.0,50.1133,50.1133,50.0892,50.1053,5700.0
2013-01-18 10:25:00,62.22,62.23,62.18,62.21,7600.0,50.1053,50.1133,50.0731,50.0972,7600.0
2013-01-18 10:30:00,62.2,62.2,62.15,62.16,33800.0,50.0892,50.0892,50.0489,50.057,33800.0
2013-01-18 10:35:00,62.15,62.18,62.13,62.18,12000.0,50.0489,50.0731,50.0328,50.0731,12000.0
2013-01-18 10:40:00,62.18,62.18,62.15,62.17,21000.0,50.0731,50.0731,50.0489,50.065,21000.0
2013-01-18 10:45:00,62.17,62.17,62.11,62.16,37800.0,50.065,50.065,50.0167,50.057,37800.0
2013-01-18 10:50:00,62.16,62.16,62.09,62.13,58600.0,50.057,50.057,50.0006,50.0328,58600.0
2013-01-18 10:55:00,62.13,62.14,62.07,62.09,54700.0,50.0328,50.0409,49.9845,50.0006,54700.0
2013-01-18 11:00:00,62.09,62.09,62.02,62.04,37600.0,50.0006,50.0006,49.9442,49.9603,37600.0
2013-01-18 11:05:00,62.05,62.07,62.04,62.06,9000.0,49.9684,49.9845,49.9603,49.9764,9000.0
2013-01-18 11:10:00,62.06,62.07,62.02,62.04,34900.0,49.9764,49.9845,49.9442,49.9603,34900.0
2013-01-18 11:15:00,62.02,62.13,62.02,62.11,13000.0,49.9442,50.0328,49.9442,50.0167,13000.0
2013-01-18 11:20:00,62.1,62.16,62.1,62.16,9800.0,50.0086,50.057,50.0086,50.057,9800.0
2013-01-18 11:25:00,62.16,62.19,62.14,62.17,34600.0,50.057,50.0811,50.0409,50.065,34600.0
2013-01-18 11:30:00,62.17,62.17,62.12,62.12,5100.0,50.065,50.065,50.0247,50.0247,5100.0
2013-01-18 11:35:00,62.13,62.17,62.13,62.16,26200.0,50.0328,50.065,50.0328,50.057,26200.0
2013-01-18 11:40:00,62.15,62.17,62.14,62.15,13700.0,50.0489,50.065,50.0409,50.0489,13700.0
2013-01-18 11:45:00,62.15,62.16,62.11,62.12,21500.0,50.0489,50.057,50.0167,50.0247,21500.0
2013-01-18 11:50:00,62.12,62.14,62.12,62.13,7200.0,50.0247,50.0409,50.0247,50.0328,7200.0
2013-01-18 11:55:00,62.12,62.14,62.11,62.14,2400.0,50.0247,50.0409,50.0167,50.0409,2400.0
2013-01-18 12:00:00,62.13,62.14,62.11,62.11,1700.0,50.0328,50.0409,50.0167,50.0167,1700.0
2013-01-18 12:05:00,62.12,62.12,62.11,62.12,3000.0,50.0247,50.0247,50.0167,50.0247,3000.0
2013-01-18 12:10:00,62.11,62.13,62.11,62.12,3100.0,50.0167,50.0328,50.0167,50.0247,3100.0
2013-01-18 12:15:00,62.12,62.14,62.11,62.12,3300.0,50.0247,50.0409,50.0167,50.0247,3300.0
2013-01-18 12:20:00,62.12,62.15,62.12,62.14,3900.0,50.0247,50.0489,50.0247,50.0409,3900.0
2013-01-18 12:25:00,62.14,62.15,62.14,62.15,2300.0,50.0409,50.0489,50.0409,50.0489,2300.0
2013-01-18 12:30:00,62.14,62.14,62.12,62.13,2400.0,50.0409,50.0409,50.0247,50.0328,2400.0
2013-01-18 12:35:00,62.15,62.17,62.14,62.14,3000.0,50.0489,50.065,50.0409,50.0409,3000.0
2013-01-18 12:40:00,62.15,62.16,62.14,62.15,4100.0,50.0489,50.057,50.0409,50.0489,4100.0
2013-01-18 12:45:00,62.16,62.16,62.14,62.16,2100.0,50.057,50.057,50.0409,50.057,2100.0
2013-01-18 12:50:00,62.16,62.22,62.16,62.21,16800.0,50.057,50.1053,50.057,50.0972,16800.0
2013-01-18 12:55:00,62.2,62.23,62.2,62.23,2800.0,50.0892,50.1133,50.0892,50.1133,2800.0
2013-01-18 13:00:00,62.23,62.28,62.23,62.28,8900.0,50.1133,50.1536,50.1133,50.1536,8900.0
2013-01-18 13:05:00,62.29,62.3,62.28,62.3,2700.0,50.1616,50.1697,50.1536,50.1697,2700.0
2013-01-18 13:10:00,62.3,62.3,62.29,62.29,9000.0,50.1697,50.1697,50.1616,50.1616,9000.0
2013-01-18 13:15:00,62.29,62.33,62.28,62.3,50500.0,50.1616,50.1939,50.1536,50.1697,50500.0
2013-01-18 13:20:00,62.3,62.3,62.28,62.28,4400.0,50.1697,50.1697,50.1536,50.1536,4400.0
2013-01-18 13:25:00,62.28,62.29,62.27,62.29,2600.0,50.1536,50.1616,50.1455,50.1616,2600.0
2013-01-18 13:30:00,62.28,62.29,62.28,62.28,1400.0,50.1536,50.1616,50.1536,50.1536,1400.0
2013-01-18 13:35:00,62.28,62.28,62.25,62.25,3400.0,50.1536,50.1536,50.1294,50.1294,3400.0
2013-01-18 13:40:00,62.26,62.26,62.24,62.25,3000.0,50.1375,50.1375,50.1214,50.1294,3000.0
2013-01-18 13:45:00,62.26,62.28,62.26,62.28,1700.0,50.1375,50.1536,50.1375,50.1536,1700.0
2013-01-18 13:50:00,62.27,62.3,62.27,62.29,11700.0,50.1455,50.1697,50.1455,50.1616,11700.0
2013-01-18 13:55:00,62.28,62.28,62.23,62.23,8900.0,50.1536,50.1536,50.1133,50.1133,8900.0
2013-01-18 14:00:00,62.23,62.25,62.23,62.23,3900.0,50.1133,50.1294,50.1133,50.1133,3900.0
2013-01-18 14:05:00,62.24,62.29,62.23,62.28,3000.0,50.1214,50.1616,50.1133,50.1536,3000.0
2013-01-18 14:10:00,62.27,62.28,62.27,62.27,2400.0,50.1455,50.1536,50.1455,50.1455,2400.0
2013-01-18 14:15:00,62.26,62.27,62.25,62.26,1800.0,50.1375,50.1455,50.1294,50.1375,1800.0
2013-01-18 14:20:00,62.26,62.26,62.26,62.26,1900.0,50.1375,50.1375,50.1375,50.1375,1900.0
2013-01-18 14:25:00,62.26,62.29,62.25,62.29,6200.0,50.1375,50.1616,50.1294,50.1616,6200.0
2013-01-18 14:30:00,62.28,62.3,62.27,62.29,5300.0,50.1536,50.1697,50.1455,50.1616,5300.0
2013-01-18 14:35:00,62.29,62.31,62.28,62.28,26300.0,50.1616,50.1778,50.1536,50.1536,26300.0
2013-01-18 14:40:00,62.28,62.34,62.28,62.34,24900.0,50.1536,50.2019,50.1536,50.2019,24900.0
2013-01-18 14:45:00,62.34,62.34,62.28,62.28,20200.0,50.2019,50.2019,50.1536,50.1536,20200.0
2013-01-18 14:50:00,62.29,62.29,62.27,62.29,2300.0,50.1616,50.1616,50.1455,50.1616,2300.0
2013-01-18 14:55:00,62.29,62.34,62.29,62.33,13700.0,50.1616,50.2019,50.1616,50.1939,13700.0
2013-01-18 15:00:00,62.34,62.37,62.34,62.36,5700.0,50.2019,50.2261,50.2019,50.218,5700.0
2013-01-18 15:05:00,62.35,62.35,62.33,62.34,3400.0,50.21,50.21,50.1939,50.2019,3400.0
2013-01-18 15:10:00,62.34,62.34,62.33,62.34,1100.0,50.2019,50.2019,50.1939,50.2019,1100.0
2013-01-18 15:15:00,62.33,62.35,62.33,62.34,12000.0,50.1939,50.21,50.1939,50.2019,12000.0
2013-01-18 15:20:00,62.34,62.34,62.31,62.31,18900.0,50.2019,50.2019,50.1778,50.1778,18900.0
2013-01-18 15:25:00,62.31,62.34,62.31,62.34,11400.0,50.1778,50.2019,50.1778,50.2019,11400.0
2013-01-18 15:30:00,62.34,62.42,62.33,62.42,18300.0,50.2019,50.2663,50.1939,50.2663,18300.0
2013-01-18 15:35:00,62.41,62.45,62.4,62.43,27700.0,50.2583,50.2905,50.2502,50.2744,27700.0
2013-01-18 15:40:00,62.43,62.44,62.39,62.44,22400.0,50.2744,50.2824,50.2422,50.2824,22400.0
2013-01-18 15:45:00,62.43,62.47,62.43,62.46,56600.0,50.2744,50.3066,50.2744,50.2985,56600.0
2013-01-18 15:50:00,62.47,62.49,62.45,62.46,45700.0,50.3066,50.3227,50.2905,50.2985,45700.0
2013-01-18 15:55:00,62.46,62.48,62.42,62.45,85500.0,50.2985,50.3147,50.2663,50.2905,85500.0
2013-01-22 09:30:00,62.41,62.41,62.32,62.38,83600.0,50.2583,50.2583,50.1858,50.2341,83600.0
2013-01-22 09:35:00,62.38,62.4,62.33,62.33,38300.0,50.2341,50.2502,50.1939,50.1939,38300.0
2013-01-22 09:40:00,62.34,62.35,62.33,62.34,37500.0,50.2019,50.21,50.1939,50.2019,37500.0
2013-01-22 09:45:00,62.35,62.38,62.34,62.36,22300.0,50.21,50.2341,50.2019,50.218,22300.0
2013-01-22 09:50:00,62.36,62.41,62.31,62.4,22600.0,50.218,50.2583,50.1778,50.2502,22600.0
2013-01-22 09:55:00,62.4,62.42,62.36,62.36,38000.0,50.2502,50.2663,50.218,50.218,38000.0
2013-01-22 10:00:00,62.37,62.37,62.28,62.29,32900.0,50.2261,50.2261,50.1536,50.1616,32900.0
2013-01-22 10:05:00,62.28,62.3,62.25,62.25,67600.0,50.1536,50.1697,50.1294,50.1294,67600.0
2013-01-22 10:10:00,62.25,62.26,62.2,62.2,75200.0,50.1294,50.1375,50.0892,50.0892,75200.0
2013-01-22 10:15:00,62.2,62.21,62.18,62.2,21200.0,50.0892,50.0972,50.0731,50.0892,21200.0
2013-01-22 10:20:00,62.21,62.23,62.19,62.21,13900.0,50.0972,50.1133,50.0811,50.0972,13900.0
2013-01-22 10:25:00,62.21,62.22,62.14,62.15,58200.0,50.0972,50.1053,50.0409,50.0489,58200.0
2013-01-22 10:30:00,62.15,62.18,62.12,62.17,63700.0,50.0489,50.0731,50.0247,50.065,63700.0
2013-01-22 10:35:00,62.17,62.17,62.12,62.13,57300.0,50.065,50.065,50.0247,50.0328,57300.0
2013-01-22 10:40:00,62.12,62.17,62.11,62.17,33000.0,50.0247,50.065,50.0167,50.065,33000.0
2013-01-22 10:45:00,62.16,62.2,62.16,62.16,71600.0,50.057,50.0892,50.057,50.057,71600.0
2013-01-22 10:50:00,62.17,62.17,62.15,62.15,44500.0,50.065,50.065,50.0489,50.0489,44500.0
2013-01-22 10:55:00,62.16,62.17,62.15,62.15,33400.0,50.057,50.065,50.0489,50.0489,33400.0
2013-01-22 11:00:00,62.15,62.16,62.12,62.12,14300.0,50.0489,50.057,50.0247,50.0247,14300.0
2013-01-22 11:05:00,62.12,62.13,62.11,62.13,10700.0,50.0247,50.0328,50.0167,50.0328,10700.0
2013-01-22 11:10:00,62.13,62.14,62.13,62.13,13700.0,50.0328,50.0409,50.0328,50.0328,13700.0
2013-01-22 11:15:00,62.13,62.17,62.13,62.17,20000.0,50.0328,50.065,50.0328,50.065,20000.0
2013-01-22 11:20:00,62.15,62.18,62.15,62.16,14500.0,50.0489,50.0731,50.0489,50.057,14500.0
2013-01-22 11:25:00,62.16,62.16,62.15,62.16,8100.0,50.057,50.057,50.0489,50.057,8100.0
2013-01-22 11:30:00,62.16,62.16,62.13,62.14,8600.0,50.057,50.057,50.0328,50.0409,8600.0
2013-01-22 11:35:00,62.14,62.14,62.11,62.12,23100.0,50.0409,50.0409,50.0167,50.0247,23100.0
2013-01-22 11:40:00,62.13,62.16,62.13,62.15,33700.0,50.0328,50.057,50.0328,50.0489,33700.0
2013-01-22 11:45:00,62.16,62.19,62.16,62.17,14400.0,50.057,50.0811,50.057,50.065,14400.0
2013-01-22 11:50:00,62.18,62.19,62.18,62.19,3100.0,50.0731,50.0811,50.0731,50.0811,3100.0
2013-01-22 11:55:00,62.18,62.21,62.18,62.2,8600.0,50.0731,50.0972,50.0731,50.0892,8600.0
2013-01-22 12:00:00,62.2,62.21,62.2,62.21,1200.0,50.0892,50.0972,50.0892,50.0972,1200.0
2013-01-22 12:05:00,62.21,62.21,62.2,62.2,4100.0,50.0972,50.0972,50.0892,50.0892,4100.0
2013-01-22 12:10:00,62.2,62.22,62.2,62.22,3400.0,50.0892,50.1053,50.0892,50.1053,3400.0
2013-01-22 12:15:00,62.22,62.27,62.22,62.26,21800.0,50.1053,50.1455,50.1053,50.1375,21800.0
2013-01-22 12:20:00,62.27,62.27,62.25,62.25,18600.0,50.1455,50.1455,50.1294,50.1294,18600.0
2013-01-22 12:25:00,62.25,62.28,62.25,62.26,7300.0,50.1294,50.1536,50.1294,50.1375,7300.0
2013-01-22 12:30:00,62.25,62.28,62.25,62.26,1600.0,50.1294,50.1536,50.1294,50.1375,1600.0
2013-01-22 12:35:00,62.27,62.29,62.27,62.27,12700.0,50.1455,50.1616,50.1455,50.1455,12700.0
2013-01-22 12:40:00,62.27,62.27,62.25,62.26,8400.0,50.1455,50.1455,50.1294,50.1375,8400.0
2013-01-22 12:45:00,62.28,62.29,62.22,62.23,5700.0,50.1536,50.1616,50.1053,50.1133,5700.0
2013-01-22 12:50:00,62.23,62.25,62.22,62.24,25400.0,50.1133,50.1294,50.1053,50.1214,25400.0
2013-01-22 12:55:00,62.23,62.25,62.23,62.23,2600.0,50.1133,50.1294,50.1133,50.1133,2600.0
2013-01-22 13:00:00,62.23,62.25,62.23,62.25,1600.0,50.1133,50.1294,50.1133,50.1294,1600.0
2013-01-22 13:05:00,62.26,62.27,62.25,62.26,2000.0,50.1375,50.1455,50.1294,50.1375,2000.0
2013-01-22 13:10:00,62.25,62.27,62.25,62.26,3500.0,50.1294,50.1455,50.1294,50.1375,3500.0
2013-01-22 13:15:00,62.26,62.31,62.26,62.29,12900.0,50.1375,50.1778,50.1375,50.1616,12900.0
2013-01-22 13:20:00,62.29,62.29,62.26,62.26,15600.0,50.1616,50.1616,50.1375,50.1375,15600.0
2013-01-22 13:25:00,62.26,62.26,62.23,62.24,7700.0,50.1375,50.1375,50.1133,50.1214,7700.0
2013-01-22 13:30:00,62.25,62.25,62.23,62.24,1400.0,50.1294,50.1294,50.1133,50.1214,1400.0
2013-01-22 13:35:00,62.24,62.25,62.22,62.22,22500.0,50.1214,50.1294,50.1053,50.1053,22500.0
2013-01-22 13:40:00,62.23,62.23,62.21,62.23,42800.0,50.1133,50.1133,50.0972,50.1133,42800.0
2013-01-22 13:45:00,62.23,62.23,62.22,62.22,5900.0,50.1133,50.1133,50.1053,50.1053,5900.0
2013-01-22 13:50:00,62.23,62.23,62.23,62.23,4300.0,50.1133,50.1133,50.1133,50.1133,4300.0
2013-01-22 13:55:00,62.22,62.22,62.19,62.19,15900.0,50.1053,50.1053,50.0811,50.0811,15900.0
2013-01-22 14:00:00,62.19,62.21,62.18,62.19,12500.0,50.0811,50.0972,50.0731,50.0811,12500.0
2013-01-22 14:05:00,62.2,62.22,62.19,62.22,15800.0,50.0892,50.1053,50.0811,50.1053,15800.0
2013-01-22 14:10:00,62.22,62.23,62.21,62.23,7200.0,50.1053,50.1133,50.0972,50.1133,7200.0
2013-01-22 14:15:00,62.24,62.24,62.21,62.23,21200.0,50.1214,50.1214,50.0972,50.1133,21200.0
2013-01-22 14:20:00,62.23,62.23,62.22,62.23,1500.0,50.1133,50.1133,50.1053,50.1133,1500.0
2013-01-22 14:25:00,62.22,62.22,62.2,62.22,14800.0,50.1053,50.1053,50.0892,50.1053,14800.0
2013-01-22 14:30:00,62.22,62.22,62.18,62.2,54900.0,50.1053,50.1053,50.0731,50.0892,54900.0
2013-01-22 14:35:00,62.2,62.21,62.2,62.2,5300.0,50.0892,50.0972,50.0892,50.0892,5300.0
2013-01-22 14:40:00,62.19,62.2,62.16,62.17,10800.0,50.0811,50.0892,50.057,50.065,10800.0
2013-01-22 14:45:00,62.17,62.18,62.15,62.16,17200.0,50.065,50.0731,50.0489,50.057,17200.0
2013-01-22 14:50:00,62.17,62.2,62.17,62.18,13600.0,50.065,50.0892,50.065,50.0731,13600.0
2013-01-22 14:55:00,62.17,62.18,62.16,62.17,11900.0,50.065,50.0731,50.057,50.065,11900.0
2013-01-22 15:00:00,62.18,62.18,62.15,62.15,3900.0,50.0731,50.0731,50.0489,50.0489,3900.0
2013-01-22 15:05:00,62.13,62.16,62.11,62.13,12800.0,50.0328,50.057,50.0167,50.0328,12800.0
2013-01-22 15:10:00,62.14,62.15,62.12,62.13,17300.0,50.0409,50.0489,50.0247,50.0328,17300.0
2013-01-22 15:15:00,62.13,62.15,62.13,62.15,4500.0,50.0328,50.0489,50.0328,50.0489,4500.0
2013-01-22 15:20:00,62.15,62.16,62.13,62.16,6500.0,50.0489,50.057,50.0328,50.057,6500.0
2013-01-22 15:25:00,62.16,62.18,62.16,62.18,3000.0,50.057,50.0731,50.057,50.0731,3000.0
2013-01-22 15:30:00,62.18,62.2,62.17,62.18,6600.0,50.0731,50.0892,50.065,50.0731,6600.0
2013-01-22 15:35:00,62.19,62.2,62.16,62.2,9600.0,50.0811,50.0892,50.057,50.0892,9600.0
2013-01-22 15:40:00,62.2,62.2,62.17,62.18,23000.0,50.0892,50.0892,50.065,50.0731,23000.0
2013-01-22 15:45:00,62.16,62.16,62.1,62.12,30500.0,50.057,50.057,50.0086,50.0247,30500.0
2013-01-22 15:50:00,62.13,62.2,62.13,62.2,32900.0,50.0328,50.0892,50.0328,50.0892,32900.0
2013-01-22 15:55:00,62.2,62.3,62.2,62.3,48700.0,50.0892,50.1697,50.0892,50.1697,48700.0
2013-01-23 09:30:00,61.37,61.48,61.37,61.47,91900.0,49.4208,49.5094,49.4208,49.5013,91900.0
2013-01-23 09:35:00,61.47,61.48,61.41,61.42,44100.0,49.5013,49.5094,49.453,49.461,44100.0
2013-01-23 09:40:00,61.42,61.43,61.4,61.41,30200.0,49.461,49.4691,49.4449,49.453,30200.0
2013-01-23 09:45:00,61.41,61.45,61.39,61.4,74300.0,49.453,49.4852,49.4369,49.4449,74300.0
2013-01-23 09:50:00,61.4,61.42,61.36,61.38,39500.0,49.4449,49.461,49.4127,49.4288,39500.0
2013-01-23 09:55:00,61.36,61.39,61.36,61.39,20500.0,49.4127,49.4369,49.4127,49.4369,20500.0
2013-01-23 10:00:00,61.4,61.44,61.35,61.43,48500.0,49.4449,49.4772,49.4047,49.4691,48500.0
2013-01-23 10:05:00,61.42,61.43,61.41,61.42,13200.0,49.461,49.4691,49.453,49.461,13200.0
2013-01-23 10:10:00,61.42,61.48,61.42,61.44,30700.0,49.461,49.5094,49.461,49.4772,30700.0
2013-01-23 10:15:00,61.46,61.47,61.43,61.45,22500.0,49.4933,49.5013,49.4691,49.4852,22500.0
2013-01-23 10:20:00,61.45,61.45,61.4,61.4,33700.0,49.4852,49.4852,49.4449,49.4449,33700.0
2013-01-23 10:25:00,61.39,61.39,61.33,61.33,16500.0,49.4369,49.4369,49.3886,49.3886,16500.0
2013-01-23 10:30:00,61.33,61.34,61.29,61.3,36600.0,49.3886,49.3966,49.3564,49.3644,36600.0
2013-01-23 10:35:00,61.29,61.34,61.29,61.32,25100.0,49.3564,49.3966,49.3564,49.3805,25100.0
2013-01-23 10:40:00,61.33,61.34,61.27,61.3,35800.0,49.3886,49.3966,49.3403,49.3644,35800.0
2013-01-23 10:45:00,61.3,61.33,61.28,61.3,22400.0,49.3644,49.3886,49.3483,49.3644,22400.0
2013-01-23 10:50:00,61.31,61.37,61.3,61.37,7800.0,49.3725,49.4208,49.3644,49.4208,7800.0
2013-01-23 10:55:00,61.36,61.41,61.36,61.38,27100.0,49.4127,49.453,49.4127,49.4288,27100.0
2013-01-23 11:00:00,61.38,61.43,61.38,61.4,21900.0,49.4288,49.4691,49.4288,49.4449,21900.0
2013-01-23 11:05:00,61.4,61.42,61.39,61.42,15700.0,49.4449,49.461,49.4369,49.461,15700.0
2013-01-23 11:10:00,61.42,61.47,61.42,61.46,13600.0,49.461,49.5013,49.461,49.4933,13600.0
2013-01-23 11:15:00,61.46,61.49,61.41,61.42,56200.0,49.4933,49.5174,49.453,49.461,56200.0
2013-01-23 11:20:00,61.42,61.43,61.39,61.4,26600.0,49.461,49.4691,49.4369,49.4449,26600.0
2013-01-23 11:25:00,61.4,61.4,61.36,61.37,43700.0,49.4449,49.4449,49.4127,49.4208,43700.0
2013-01-23 11:30:00,61.36,61.39,61.36,61.38,9600.0,49.4127,49.4369,49.4127,49.4288,9600.0
2013-01-23 11:35:00,61.38,61.42,61.37,61.39,43900.0,49.4288,49.461,49.4208,49.4369,43900.0
2013-01-23 11:40:00,61.4,61.4,61.39,61.39,7100.0,49.4449,49.4449,49.4369,49.4369,7100.0
2013-01-23 11:45:00,61.39,61.4,61.39,61.4,3400.0,49.4369,49.4449,49.4369,49.4449,3400.0
2013-01-23 11:50:00,61.4,61.45,61.39,61.43,18200.0,49.4449,49.4852,49.4369,49.4691,18200.0
2013-01-23 11:55:00,61.41,61.47,61.41,61.43,12500.0,49.453,49.5013,49.453,49.4691,12500.0
2013-01-23 12:00:00,61.42,61.46,61.4,61.43,21800.0,49.461,49.4933,49.4449,49.4691,21800.0
2013-01-23 12:05:00,61.44,61.46,61.42,61.42,10900.0,49.4772,49.4933,49.461,49.461,10900.0
2013-01-23 12:10:00,61.42,61.45,61.42,61.42,5900.0,49.461,49.4852,49.461,49.461,5900.0
2013-01-23 12:15:00,61.42,61.44,61.39,61.39,14500.0,49.461,49.4772,49.4369,49.4369,14500.0
2013-01-23 12:20:00,61.4,61.4,61.37,61.38,2900.0,49.4449,49.4449,49.4208,49.4288,2900.0
2013-01-23 12:25:00,61.37,61.39,61.36,61.38,9300.0,49.4208,49.4369,49.4127,49.4288,9300.0
2013-01-23 12:30:00,61.38,61.39,61.38,61.39,7600.0,49.4288,49.4369,49.4288,49.4369,7600.0
2013-01-23 12:35:00,61.39,61.4,61.38,61.38,9700.0,49.4369,49.4449,49.4288,49.4288,9700.0
2013-01-23 12:40:00,61.36,61.41,61.36,61.4,4900.0,49.4127,49.453,49.4127,49.4449,4900.0
2013-01-23 12:45:00,61.4,61.4,61.39,61.4,7700.0,49.4449,49.4449,49.4369,49.4449,7700.0
2013-01-23 12:50:00,61.4,61.4,61.39,61.4,5300.0,49.4449,49.4449,49.4369,49.4449,5300.0
2013-01-23 12:55:00,61.4,61.42,61.39,61.41,12200.0,49.4449,49.461,49.4369,49.453,12200.0
2013-01-23 13:00:00,61.42,61.44,61.41,61.42,2600.0,49.461,49.4772,49.453,49.461,2600.0
2013-01-23 13:05:00,61.43,61.44,61.42,61.43,5600.0,49.4691,49.4772,49.461,49.4691,5600.0
2013-01-23 13:10:00,61.43,61.45,61.43,61.45,2600.0,49.4691,49.4852,49.4691,49.4852,2600.0
2013-01-23 13:15:00,61.45,61.46,61.44,61.44,6200.0,49.4852,49.4933,49.4772,49.4772,6200.0
2013-01-23 13:20:00,61.44,61.48,61.44,61.48,4600.0,49.4772,49.5094,49.4772,49.5094,4600.0
2013-01-23 13:25:00,61.47,61.48,61.42,61.42,9300.0,49.5013,49.5094,49.461,49.461,9300.0
2013-01-23 13:30:00,61.43,61.45,61.42,61.45,15300.0,49.4691,49.4852,49.461,49.4852,15300.0
2013-01-23 13:35:00,61.44,61.46,61.44,61.46,2600.0,49.4772,49.4933,49.4772,49.4933,2600.0
2013-01-23 13:40:00,61.45,61.48,61.45,61.45,15200.0,49.4852,49.5094,49.4852,49.4852,15200.0
2013-01-23 13:45:00,61.46,61.47,61.45,61.47,1500.0,49.4933,49.5013,49.4852,49.5013,1500.0
2013-01-23 13:50:00,61.46,61.48,61.46,61.47,6500.0,49.4933,49.5094,49.4933,49.5013,6500.0
2013-01-23 13:55:00,61.47,61.49,61.47,61.47,6800.0,49.5013,49.5174,49.5013,49.5013,6800.0
2013-01-23 14:00:00,61.48,61.52,61.47,61.5,29300.0,49.5094,49.5416,49.5013,49.5255,29300.0
2013-01-23 14:05:00,61.51,61.51,61.48,61.49,18800.0,49.5335,49.5335,49.5094,49.5174,18800.0
2013-01-23 14:10:00,61.48,61.48,61.45,61.45,15400.0,49.5094,49.5094,49.4852,49.4852,15400.0
2013-01-23 14:15:00,61.45,61.48,61.45,61.48,6000.0,49.4852,49.5094,49.4852,49.5094,6000.0
2013-01-23 14:20:00,61.48,61.51,61.48,61.51,6000.0,49.5094,49.5335,49.5094,49.5335,6000.0
2013-01-23 14:25:00,61.52,61.55,61.51,61.55,29200.0,49.5416,49.5657,49.5335,49.5657,29200.0
2013-01-23 14:30:00,61.55,61.55,61.52,61.53,15800.0,49.5657,49.5657,49.5416,49.5496,15800.0
2013-01-23 14:35:00,61.52,61.56,61.52,61.56,6800.0,49.5416,49.5738,49.5416,49.5738,6800.0
2013-01-23 14:40:00,61.57,61.59,61.55,61.58,12900.0,49.5818,49.5979,49.5657,49.5899,12900.0
2013-01-23 14:45:00,61.6,61.6,61.59,61.6,3400.0,49.606,49.606,49.5979,49.606,3400.0
2013-01-23 14:50:00,61.59,61.59,61.57,61.57,5400.0,49.5979,49.5979,49.5818,49.5818,5400.0
2013-01-23 14:55:00,61.57,61.6,61.57,61.6,10200.0,49.5818,49.606,49.5818,49.606,10200.0
2013-01-23 15:00:00,61.6,61.62,61.59,61.62,22100.0,49.606,49.6221,49.5979,49.6221,22100.0
2013-01-23 15:05:00,61.62,61.66,61.62,61.66,12600.0,49.6221,49.6543,49.6221,49.6543,12600.0
2013-01-23 15:10:00,61.66,61.68,61.63,61.65,33100.0,49.6543,49.6704,49.6302,49.6463,33100.0
2013-01-23 15:15:00,61.64,61.65,61.63,61.64,29700.0,49.6382,49.6463,49.6302,49.6382,29700.0
2013-01-23 15:20:00,61.63,61.63,61.6,61.6,19000.0,49.6302,49.6302,49.606,49.606,19000.0
2013-01-23 15:25:00,61.6,61.61,61.58,61.58,16400.0,49.606,49.614,49.5899,49.5899,16400.0
2013-01-23 15:30:00,61.58,61.58,61.57,61.57,28800.0,49.5899,49.5899,49.5818,49.5818,28800.0
2013-01-23 15:35:00,61.58,61.58,61.54,61.55,43800.0,49.5899,49.5899,49.5577,49.5657,43800.0
2013-01-23 15:40:00,61.55,61.57,61.51,61.57,24000.0,49.5657,49.5818,49.5335,49.5818,24000.0
2013-01-23 15:45:00,61.57,61.61,61.57,61.6,54800.0,49.5818,49.614,49.5818,49.606,54800.0
2013-01-23 15:50:00,61.61,61.62,61.57,61.58,50700.0,49.614,49.6221,49.5818,49.5899,50700.0
2013-01-23 15:55:00,61.58,61.65,61.58,61.62,91500.0,49.5899,49.6463,49.5899,49.6221,91500.0
2013-01-24 09:30:00,60.99,61.05,60.98,60.99,146500.0,49.1148,49.1631,49.1067,49.1148,146500.0
2013-01-24 09:35:00,60.99,60.99,60.94,60.98,33600.0,49.1148,49.1148,49.0745,49.1067,33600.0
2013-01-24 09:40:00,60.98,61.02,60.98,61.02,29600.0,49.1067,49.1389,49.1067,49.1389,29600.0
2013-01-24 09:45:00,61.01,61.01,60.96,60.97,30800.0,49.1309,49.1309,49.0906,49.0987,30800.0
2013-01-24 09:50:00,60.97,61.0,60.96,60.96,58200.0,49.0987,49.1228,49.0906,49.0906,58200.0
2013-01-24 09:55:00,60.96,60.97,60.95,60.95,29100.0,49.0906,49.0987,49.0826,49.0826,29100.0
2013-01-24 10:00:00,60.95,61.04,60.93,61.04,31100.0,49.0826,49.155,49.0665,49.155,31100.0
2013-01-24 10:05:00,61.04,61.1,61.03,61.05,95400.0,49.155,49.2034,49.147,49.1631,95400.0
2013-01-24 10:10:00,61.05,61.05,61.01,61.03,22800.0,49.1631,49.1631,49.1309,49.147,22800.0
2013-01-24 10:15:00,61.03,61.04,61.01,61.04,27200.0,49.147,49.155,49.1309,49.155,27200.0
2013-01-24 10:20:00,61.04,61.05,61.01,61.01,9500.0,49.155,49.1631,49.1309,49.1309,9500.0
2013-01-24 10:25:00,61.03,61.04,61.02,61.04,3400.0,49.147,49.155,49.1389,49.155,3400.0
2013-01-24 10:30:00,61.03,61.04,61.0,61.03,92300.0,49.147,49.155,49.1228,49.147,92300.0
2013-01-24 10:35:00,61.03,61.04,61.0,61.04,58500.0,49.147,49.155,49.1228,49.155,58500.0
2013-01-24 10:40:00,61.04,61.05,61.03,61.05,33100.0,49.155,49.1631,49.147,49.1631,33100.0
2013-01-24 10:45:00,61.04,61.12,61.03,61.1,71000.0,49.155,49.2195,49.147,49.2034,71000.0
2013-01-24 10:50:00,61.1,61.13,61.1,61.13,36800.0,49.2034,49.2275,49.2034,49.2275,36800.0
2013-01-24 10:55:00,61.12,61.12,61.1,61.1,13700.0,49.2195,49.2195,49.2034,49.2034,13700.0
2013-01-24 11:00:00,61.1,61.14,61.1,61.14,10100.0,49.2034,49.2356,49.2034,49.2356,10100.0
2013-01-24 11:05:00,61.13,61.14,61.11,61.13,9900.0,49.2275,49.2356,49.2114,49.2275,9900.0
2013-01-24 11:10:00,61.14,61.19,61.14,61.19,8200.0,49.2356,49.2758,49.2356,49.2758,8200.0
2013-01-24 11:15:00,61.19,61.2,61.16,61.16,10300.0,49.2758,49.2839,49.2517,49.2517,10300.0
2013-01-24 11:20:00,61.15,61.17,61.14,61.17,46300.0,49.2436,49.2597,49.2356,49.2597,46300.0
2013-01-24 11:25:00,61.17,61.2,61.15,61.17,9700.0,49.2597,49.2839,49.2436,49.2597,9700.0
2013-01-24 11:30:00,61.18,61.21,61.15,61.18,22300.0,49.2678,49.2919,49.2436,49.2678,22300.0
2013-01-24 11:35:00,61.18,61.18,61.13,61.14,10400.0,49.2678,49.2678,49.2275,49.2356,10400.0
2013-01-24 11:40:00,61.14,61.18,61.13,61.18,12400.0,49.2356,49.2678,49.2275,49.2678,12400.0
2013-01-24 11:45:00,61.18,61.18,61.13,61.14,9000.0,49.2678,49.2678,49.2275,49.2356,9000.0
2013-01-24 11:50:00,61.14,61.17,61.12,61.12,20800.0,49.2356,49.2597,49.2195,49.2195,20800.0
2013-01-24 11:55:00,61.12,61.16,61.12,61.14,76100.0,49.2195,49.2517,49.2195,49.2356,76100.0
2013-01-24 12:00:00,61.14,61.18,61.14,61.18,30800.0,49.2356,49.2678,49.2356,49.2678,30800.0
2013-01-24 12:05:00,61.18,61.18,61.12,61.12,13700.0,49.2678,49.2678,49.2195,49.2195,13700.0
2013-01-24 12:10:00,61.11,61.13,61.09,61.13,47200.0,49.2114,49.2275,49.1953,49.2275,47200.0
2013-01-24 12:15:00,61.13,61.13,61.08,61.09,5200.0,49.2275,49.2275,49.1872,49.1953,5200.0
2013-01-24 12:20:00,61.09,61.11,61.08,61.11,9200.0,49.1953,49.2114,49.1872,49.2114,9200.0
2013-01-24 12:25:00,61.11,61.12,61.1,61.11,8100.0,49.2114,49.2195,49.2034,49.2114,8100.0
2013-01-24 12:30:00,61.1,61.1,61.06,61.07,19300.0,49.2034,49.2034,49.1711,49.1792,19300.0
2013-01-24 12:35:00,61.06,61.07,61.02,61.02,76400.0,49.1711,49.1792,49.1389,49.1389,76400.0
2013-01-24 12:40:00,61.02,61.06,61.02,61.03,45700.0,49.1389,49.1711,49.1389,49.147,45700.0
2013-01-24 12:45:00,61.03,61.07,61.03,61.04,11500.0,49.147,49.1792,49.147,49.155,11500.0
2013-01-24 12:50:00,61.04,61.04,61.03,61.03,10100.0,49.155,49.155,49.147,49.147,10100.0
2013-01-24 12:55:00,61.03,61.03,61.01,61.01,36700.0,49.147,49.147,49.1309,49.1309,36700.0
2013-01-24 13:00:00,61.02,61.03,61.01,61.01,22900.0,49.1389,49.147,49.1309,49.1309,22900.0
2013-01-24 13:05:00,61.01,61.01,60.99,61.0,14900.0,49.1309,49.1309,49.1148,49.1228,14900.0
2013-01-24 13:10:00,61.0,61.0,60.99,61.0,8100.0,49.1228,49.1228,49.1148,49.1228,8100.0
2013-01-24 13:15:00,60.99,60.99,60.98,60.99,2400.0,49.1148,49.1148,49.1067,49.1148,2400.0
2013-01-24 13:20:00,61.0,61.02,61.0,61.02,19800.0,49.1228,49.1389,49.1228,49.1389,19800.0
2013-01-24 13:25:00,61.02,61.03,61.01,61.02,3200.0,49.1389,49.147,49.1309,49.1389,3200.0
2013-01-24 13:30:00,61.02,61.02,60.98,60.99,3200.0,49.1389,49.1389,49.1067,49.1148,3200.0
2013-01-24 13:35:00,60.99,61.0,60.96,60.96,3500.0,49.1148,49.1228,49.0906,49.0906,3500.0
2013-01-24 13:40:00,60.95,60.95,60.93,60.95,4200.0,49.0826,49.0826,49.0665,49.0826,4200.0
2013-01-24 13:45:00,60.95,60.95,60.9,60.9,12300.0,49.0826,49.0826,49.0423,49.0423,12300.0
2013-01-24 13:50:00,60.9,60.91,60.89,60.9,15400.0,49.0423,49.0503,49.0342,49.0423,15400.0
2013-01-24 13:55:00,60.9,60.92,60.88,60.89,8100.0,49.0423,49.0584,49.0262,49.0342,8100.0
2013-01-24 14:00:00,60.89,60.89,60.86,60.86,4900.0,49.0342,49.0342,49.0101,49.0101,4900.0
2013-01-24 14:05:00,60.87,60.9,60.87,60.89,14400.0,49.0181,49.0423,49.0181,49.0342,14400.0
2013-01-24 14:10:00,60.88,60.91,60.88,60.9,14800.0,49.0262,49.0503,49.0262,49.0423,14800.0
2013-01-24 14:15:00,60.9,60.93,60.89,60.89,15600.0,49.0423,49.0665,49.0342,49.0342,15600.0
2013-01-24 14:20:00,60.88,60.88,60.85,60.88,16300.0,49.0262,49.0262,49.002,49.0262,16300.0
2013-01-24 14:25:00,60.88,60.89,60.87,60.89,10400.0,49.0262,49.0342,49.0181,49.0342,10400.0
2013-01-24 14:30:00,60.89,60.92,60.88,60.91,11400.0,49.0342,49.0584,49.0262,49.0503,11400.0
2013-01-24 14:35:00,60.91,60.91,60.9,60.91,11900.0,49.0503,49.0503,49.0423,49.0503,11900.0
2013-01-24 14:40:00,60.91,60.94,60.9,60.94,15300.0,49.0503,49.0745,49.0423,49.0745,15300.0
2013-01-24 14:45:00,60.95,60.95,60.93,60.95,18500.0,49.0826,49.0826,49.0665,49.0826,18500.0
2013-01-24 14:50:00,60.95,60.96,60.94,60.95,8500.0,49.0826,49.0906,49.0745,49.0826,8500.0
2013-01-24 14:55:00,60.94,60.95,60.92,60.93,20000.0,49.0745,49.0826,49.0584,49.0665,20000.0
2013-01-24 15:00:00,60.92,60.97,60.92,60.96,9800.0,49.0584,49.0987,49.0584,49.0906,9800.0
2013-01-24 15:05:00,60.96,61.07,60.95,61.0,65900.0,49.0906,49.1792,49.0826,49.1228,65900.0
2013-01-24 15:10:00,61.0,61.03,61.0,61.03,10800.0,49.1228,49.147,49.1228,49.147,10800.0
2013-01-24 15:15:00,61.04,61.05,61.03,61.04,18700.0,49.155,49.1631,49.147,49.155,18700.0
2013-01-24 15:20:00,61.04,61.07,61.04,61.07,67300.0,49.155,49.1792,49.155,49.1792,67300.0
2013-01-24 15:25:00,61.07,61.1,61.05,61.08,33600.0,49.1792,49.2034,49.1631,49.1872,33600.0
2013-01-24 15:30:00,61.08,61.11,61.08,61.08,12900.0,49.1872,49.2114,49.1872,49.1872,12900.0
2013-01-24 15:35:00,61.09,61.14,61.07,61.08,16900.0,49.1953,49.2356,49.1792,49.1872,16900.0
2013-01-24 15:40:00,61.08,61.11,61.07,61.09,15200.0,49.1872,49.2114,49.1792,49.1953,15200.0
2013-01-24 15:45:00,61.11,61.12,61.05,61.07,28900.0,49.2114,49.2195,49.1631,49.1792,28900.0
2013-01-24 15:50:00,61.08,61.08,61.03,61.03,33200.0,49.1872,49.1872,49.147,49.147,33200.0
2013-01-24 15:55:00,61.03,61.03,60.94,60.97,161100.0,49.147,49.147,49.0745,49.0987,161100.0
2013-01-25 09:30:00,59.73,59.74,59.58,59.67,270900.0,48.1001,48.1082,47.9793,48.0518,270900.0
2013-01-25 09:35:00,59.67,59.7,59.65,59.7,87100.0,48.0518,48.0759,48.0357,48.0759,87100.0
2013-01-25 09:40:00,59.69,59.78,59.69,59.77,162200.0,48.0679,48.1404,48.0679,48.1323,162200.0
2013-01-25 09:45:00,59.77,59.78,59.73,59.74,70100.0,48.1323,48.1404,48.1001,48.1082,70100.0
2013-01-25 09:50:00,59.74,59.8,59.73,59.79,77000.0,48.1082,48.1565,48.1001,48.1484,77000.0
2013-01-25 09:55:00,59.78,59.84,59.74,59.76,19100.0,48.1404,48.1887,48.1082,48.1243,19100.0
2013-01-25 10:00:00,59.75,59.75,59.65,59.68,46200.0,48.1162,48.1162,48.0357,48.0598,46200.0
2013-01-25 10:05:00,59.68,59.69,59.63,59.66,25400.0,48.0598,48.0679,48.0196,48.0437,25400.0
2013-01-25 10:10:00,59.66,59.7,59.66,59.67,19700.0,48.0437,48.0759,48.0437,48.0518,19700.0
2013-01-25 10:15:00,59.67,59.72,59.67,59.72,44200.0,48.0518,48.092,48.0518,48.092,44200.0
2013-01-25 10:20:00,59.72,59.72,59.65,59.65,25300.0,48.092,48.092,48.0357,48.0357,25300.0
2013-01-25 10:25:00,59.64,59.64,59.49,59.49,51300.0,48.0276,48.0276,47.9068,47.9068,51300.0
2013-01-25 10:30:00,59.49,59.5,59.42,59.42,98600.0,47.9068,47.9149,47.8505,47.8505,98600.0
2013-01-25 10:35:00,59.42,59.43,59.36,59.38,107600.0,47.8505,47.8585,47.8021,47.8182,107600.0
2013-01-25 10:40:00,59.36,59.36,59.28,59.32,80000.0,47.8021,47.8021,47.7377,47.7699,80000.0
2013-01-25 10:45:00,59.32,59.32,59.25,59.3,55400.0,47.7699,47.7699,47.7136,47.7538,55400.0
2013-01-25 10:50:00,59.31,59.33,59.29,59.32,88500.0,47.7619,47.778,47.7458,47.7699,88500.0
2013-01-25 10:55:00,59.32,59.36,59.31,59.36,19500.0,47.7699,47.8021,47.7619,47.8021,19500.0
2013-01-25 11:00:00,59.36,59.38,59.33,59.38,69600.0,47.8021,47.8182,47.778,47.8182,69600.0
2013-01-25 11:05:00,59.38,59.41,59.37,59.38,99500.0,47.8182,47.8424,47.8102,47.8182,99500.0
2013-01-25 11:10:00,59.38,59.38,59.36,59.37,22200.0,47.8182,47.8182,47.8021,47.8102,22200.0
2013-01-25 11:15:00,59.37,59.39,59.35,59.35,48900.0,47.8102,47.8263,47.7941,47.7941,48900.0
2013-01-25 11:20:00,59.35,59.36,59.33,59.34,34200.0,47.7941,47.8021,47.778,47.786,34200.0
2013-01-25 11:25:00,59.34,59.4,59.34,59.39,26300.0,47.786,47.8344,47.786,47.8263,26300.0
2013-01-25 11:30:00,59.38,59.4,59.37,59.4,43200.0,47.8182,47.8344,47.8102,47.8344,43200.0
2013-01-25 11:35:00,59.4,59.42,59.39,59.4,34100.0,47.8344,47.8505,47.8263,47.8344,34100.0
2013-01-25 11:40:00,59.41,59.42,59.35,59.35,14200.0,47.8424,47.8505,47.7941,47.7941,14200.0
2013-01-25 11:45:00,59.35,59.37,59.35,59.37,5700.0,47.7941,47.8102,47.7941,47.8102,5700.0
2013-01-25 11:50:00,59.36,59.37,59.32,59.32,25900.0,47.8021,47.8102,47.7699,47.7699,25900.0
2013-01-25 11:55:00,59.32,59.35,59.31,59.34,8300.0,47.7699,47.7941,47.7619,47.786,8300.0
2013-01-25 12:00:00,59.33,59.37,59.33,59.37,5800.0,47.778,47.8102,47.778,47.8102,5800.0
2013-01-25 12:05:00,59.36,59.43,59.36,59.42,14800.0,47.8021,47.8585,47.8021,47.8505,14800.0
2013-01-25 12:10:00,59.42,59.43,59.42,59.42,14900.0,47.8505,47.8585,47.8505,47.8505,14900.0
2013-01-25 12:15:00,59.42,59.44,59.42,59.43,47600.0,47.8505,47.8666,47.8505,47.8585,47600.0
2013-01-25 12:20:00,59.42,59.42,59.39,59.4,16300.0,47.8505,47.8505,47.8263,47.8344,16300.0
2013-01-25 12:25:00,59.4,59.4,59.39,59.4,12000.0,47.8344,47.8344,47.8263,47.8344,12000.0
2013-01-25 12:30:00,59.39,59.41,59.39,59.41,10300.0,47.8263,47.8424,47.8263,47.8424,10300.0
2013-01-25 12:35:00,59.4,59.41,59.4,59.4,2900.0,47.8344,47.8424,47.8344,47.8344,2900.0
2013-01-25 12:40:00,59.4,59.44,59.4,59.41,31100.0,47.8344,47.8666,47.8344,47.8424,31100.0
2013-01-25 12:45:00,59.41,59.42,59.41,59.41,7500.0,47.8424,47.8505,47.8424,47.8424,7500.0
2013-01-25 12:50:00,59.41,59.44,59.41,59.42,29500.0,47.8424,47.8666,47.8424,47.8505,29500.0
2013-01-25 12:55:00,59.43,59.43,59.4,59.41,16700.0,47.8585,47.8585,47.8344,47.8424,16700.0
2013-01-25 13:00:00,59.4,59.41,59.39,59.4,11500.0,47.8344,47.8424,47.8263,47.8344,11500.0
2013-01-25 13:05:00,59.41,59.43,59.41,59.42,28400.0,47.8424,47.8585,47.8424,47.8505,28400.0
2013-01-25 13:10:00,59.43,59.45,59.4,59.4,14400.0,47.8585,47.8746,47.8344,47.8344,14400.0
2013-01-25 13:15:00,59.41,59.45,59.41,59.43,8500.0,47.8424,47.8746,47.8424,47.8585,8500.0
2013-01-25 13:20:00,59.43,59.43,59.41,59.43,9800.0,47.8585,47.8585,47.8424,47.8585,9800.0
2013-01-25 13:25:00,59.43,59.45,59.43,59.44,8900.0,47.8585,47.8746,47.8585,47.8666,8900.0
2013-01-25 13:30:00,59.45,59.46,59.44,59.45,26700.0,47.8746,47.8827,47.8666,47.8746,26700.0
2013-01-25 13:35:00,59.45,59.47,59.44,59.46,47800.0,47.8746,47.8907,47.8666,47.8827,47800.0
2013-01-25 13:40:00,59.46,59.48,59.46,59.47,44200.0,47.8827,47.8988,47.8827,47.8907,44200.0
2013-01-25 13:45:00,59.48,59.48,59.45,59.45,22800.0,47.8988,47.8988,47.8746,47.8746,22800.0
2013-01-25 13:50:00,59.45,59.45,59.4,59.45,20200.0,47.8746,47.8746,47.8344,47.8746,20200.0
2013-01-25 13:55:00,59.44,59.46,59.44,59.45,6300.0,47.8666,47.8827,47.8666,47.8746,6300.0
2013-01-25 14:00:00,59.46,59.49,59.46,59.48,17900.0,47.8827,47.9068,47.8827,47.8988,17900.0
2013-01-25 14:05:00,59.49,59.49,59.46,59.48,27500.0,47.9068,47.9068,47.8827,47.8988,27500.0
2013-01-25 14:10:00,59.48,59.51,59.47,59.5,32900.0,47.8988,47.9229,47.8907,47.9149,32900.0
2013-01-25 14:15:00,59.5,59.51,59.48,59.49,12500.0,47.9149,47.9229,47.8988,47.9068,12500.0
2013-01-25 14:20:00,59.48,59.49,59.47,59.49,17200.0,47.8988,47.9068,47.8907,47.9068,17200.0
2013-01-25 14:25:00,59.5,59.51,59.49,59.5,17200.0,47.9149,47.9229,47.9068,47.9149,17200.0
2013-01-25 14:30:00,59.49,59.54,59.49,59.52,26100.0,47.9068,47.9471,47.9068,47.931,26100.0
2013-01-25 14:35:00,59.52,59.54,59.52,59.52,20300.0,47.931,47.9471,47.931,47.931,20300.0
2013-01-25 14:40:00,59.52,59.54,59.51,59.53,34300.0,47.931,47.9471,47.9229,47.939,34300.0
2013-01-25 14:45:00,59.53,59.58,59.52,59.55,36600.0,47.939,47.9793,47.931,47.9551,36600.0
2013-01-25 14:50:00,59.56,59.56,59.52,59.53,18900.0,47.9632,47.9632,47.931,47.939,18900.0
2013-01-25 14:55:00,59.54,59.59,59.54,59.59,21600.0,47.9471,47.9874,47.9471,47.9874,21600.0
2013-01-25 15:00:00,59.57,59.65,59.57,59.62,27700.0,47.9713,48.0357,47.9713,48.0115,27700.0
2013-01-25 15:05:00,59.63,59.67,59.58,59.66,66500.0,48.0196,48.0518,47.9793,48.0437,66500.0
2013-01-25 15:10:00,59.66,59.7,59.66,59.69,55000.0,48.0437,48.0759,48.0437,48.0679,55000.0
2013-01-25 15:15:00,59.68,59.71,59.67,59.7,30500.0,48.0598,48.084,48.0518,48.0759,30500.0
2013-01-25 15:20:00,59.71,59.72,59.7,59.7,34200.0,48.084,48.092,48.0759,48.0759,34200.0
2013-01-25 15:25:00,59.71,59.75,59.71,59.74,38100.0,48.084,48.1162,48.084,48.1082,38100.0
2013-01-25 15:30:00,59.74,59.78,59.74,59.76,37200.0,48.1082,48.1404,48.1082,48.1243,37200.0
2013-01-25 15:35:00,59.77,59.77,59.76,59.76,28600.0,48.1323,48.1323,48.1243,48.1243,28600.0
2013-01-25 15:40:00,59.76,59.76,59.73,59.73,53600.0,48.1243,48.1243,48.1001,48.1001,53600.0
2013-01-25 15:45:00,59.73,59.74,59.67,59.67,84500.0,48.1001,48.1082,48.0518,48.0518,84500.0
2013-01-25 15:50:00,59.68,59.8,59.67,59.79,65900.0,48.0598,48.1565,48.0518,48.1484,65900.0
2013-01-25 15:55:00,59.79,59.84,59.75,59.8,146700.0,48.1484,48.1887,48.1162,48.1565,146700.0
2013-01-28 09:30:00,58.76,59.09,58.76,59.08,184500.0,47.319,47.5847,47.319,47.5767,184500.0
2013-01-28 09:35:00,59.06,59.07,58.98,59.01,52700.0,47.5606,47.5686,47.4961,47.5203,52700.0
2013-01-28 09:40:00,59.01,59.02,58.97,58.97,39500.0,47.5203,47.5283,47.4881,47.4881,39500.0
2013-01-28 09:45:00,58.98,59.0,58.93,58.94,37300.0,47.4961,47.5122,47.4559,47.4639,37300.0
2013-01-28 09:50:00,58.94,58.96,58.89,58.9,31900.0,47.4639,47.48,47.4237,47.4317,31900.0
2013-01-28 09:55:00,58.91,58.92,58.87,58.87,21000.0,47.4398,47.4478,47.4075,47.4075,21000.0
2013-01-28 10:00:00,58.85,58.88,58.81,58.86,86400.0,47.3914,47.4156,47.3592,47.3995,86400.0
2013-01-28 10:05:00,58.85,58.86,58.76,58.76,42400.0,47.3914,47.3995,47.319,47.319,42400.0
2013-01-28 10:10:00,58.76,58.82,58.76,58.8,46500.0,47.319,47.3673,47.319,47.3512,46500.0
2013-01-28 10:15:00,58.8,58.8,58.76,58.78,29000.0,47.3512,47.3512,47.319,47.3351,29000.0
2013-01-28 10:20:00,58.79,58.84,58.79,58.83,28000.0,47.3431,47.3834,47.3431,47.3753,28000.0
2013-01-28 10:25:00,58.82,58.93,58.82,58.91,94500.0,47.3673,47.4559,47.3673,47.4398,94500.0
2013-01-28 10:30:00,58.9,58.91,58.86,58.9,178400.0,47.4317,47.4398,47.3995,47.4317,178400.0
2013-01-28 10:35:00,58.89,58.92,58.84,58.85,21900.0,47.4237,47.4478,47.3834,47.3914,21900.0
2013-01-28 10:40:00,58.86,58.86,58.84,58.85,5900.0,47.3995,47.3995,47.3834,47.3914,5900.0
2013-01-28 10:45:00,58.86,58.94,58.85,58.92,51000.0,47.3995,47.4639,47.3914,47.4478,51000.0
2013-01-28 10:50:00,58.93,58.93,58.91,58.91,4700.0,47.4559,47.4559,47.4398,47.4398,4700.0
2013-01-28 10:55:00,58.91,58.92,58.88,58.91,19400.0,47.4398,47.4478,47.4156,47.4398,19400.0
2013-01-28 11:00:00,58.92,58.96,58.92,58.96,40900.0,47.4478,47.48,47.4478,47.48,40900.0
2013-01-28 11:05:00,58.96,58.97,58.94,58.96,34400.0,47.48,47.4881,47.4639,47.48,34400.0
2013-01-28 11:10:00,58.96,58.97,58.96,58.97,14900.0,47.48,47.4881,47.48,47.4881,14900.0
2013-01-28 11:15:00,58.97,59.0,58.96,58.98,25000.0,47.4881,47.5122,47.48,47.4961,25000.0
2013-01-28 11:20:00,58.98,59.02,58.98,59.0,23700.0,47.4961,47.5283,47.4961,47.5122,23700.0
2013-01-28 11:25:00,58.99,59.04,58.99,59.04,12600.0,47.5042,47.5444,47.5042,47.5444,12600.0
2013-01-28 11:30:00,59.04,59.08,59.04,59.05,45700.0,47.5444,47.5767,47.5444,47.5525,45700.0
2013-01-28 11:35:00,59.05,59.07,59.05,59.06,7400.0,47.5525,47.5686,47.5525,47.5606,7400.0
2013-01-28 11:40:00,59.06,59.08,59.06,59.08,27700.0,47.5606,47.5767,47.5606,47.5767,27700.0
2013-01-28 11:45:00,59.09,59.09,59.08,59.08,21300.0,47.5847,47.5847,47.5767,47.5767,21300.0
2013-01-28 11:50:00,59.07,59.1,59.07,59.1,19200.0,47.5686,47.5928,47.5686,47.5928,19200.0
2013-01-28 11:55:00,59.1,59.12,59.09,59.12,12600.0,47.5928,47.6089,47.5847,47.6089,12600.0
2013-01-28 12:00:00,59.13,59.16,59.11,59.12,17200.0,47.6169,47.6411,47.6008,47.6089,17200.0
2013-01-28 12:05:00,59.12,59.14,59.12,59.13,10800.0,47.6089,47.625,47.6089,47.6169,10800.0
2013-01-28 12:10:00,59.13,59.14,59.1,59.1,7800.0,47.6169,47.625,47.5928,47.5928,7800.0
2013-01-28 12:15:00,59.11,59.11,59.1,59.1,4100.0,47.6008,47.6008,47.5928,47.5928,4100.0
2013-01-28 12:20:00,59.1,59.11,59.08,59.08,15500.0,47.5928,47.6008,47.5767,47.5767,15500.0
2013-01-28 12:25:00,59.08,59.1,59.05,59.08,13700.0,47.5767,47.5928,47.5525,47.5767,13700.0
2013-01-28 12:30:00,59.09,59.09,59.05,59.08,12700.0,47.5847,47.5847,47.5525,47.5767,12700.0
2013-01-28 12:35:00,59.08,59.1,59.08,59.1,15500.0,47.5767,47.5928,47.5767,47.5928,15500.0
2013-01-28 12:40:00,59.1,59.1,59.09,59.1,12000.0,47.5928,47.5928,47.5847,47.5928,12000.0
2013-01-28 12:45:00,59.1,59.11,59.08,59.09,34400.0,47.5928,47.6008,47.5767,47.5847,34400.0
2013-01-28 12:50:00,59.09,59.1,59.06,59.1,23400.0,47.5847,47.5928,47.5606,47.5928,23400.0
2013-01-28 12:55:00,59.09,59.1,59.08,59.09,10600.0,47.5847,47.5928,47.5767,47.5847,10600.0
2013-01-28 13:00:00,59.08,59.09,59.06,59.06,11500.0,47.5767,47.5847,47.5606,47.5606,11500.0
2013-01-28 13:05:00,59.06,59.07,59.06,59.07,8600.0,47.5606,47.5686,47.5606,47.5686,8600.0
2013-01-28 13:10:00,59.06,59.07,59.04,59.06,38300.0,47.5606,47.5686,47.5444,47.5606,38300.0
2013-01-28 13:15:00,59.07,59.08,59.03,59.04,14800.0,47.5686,47.5767,47.5364,47.5444,14800.0
2013-01-28 13:20:00,59.04,59.06,59.02,59.05,23100.0,47.5444,47.5606,47.5283,47.5525,23100.0
2013-01-28 13:25:00,59.05,59.06,59.03,59.03,33100.0,47.5525,47.5606,47.5364,47.5364,33100.0
2013-01-28 13:30:00,59.02,59.04,59.02,59.03,29900.0,47.5283,47.5444,47.5283,47.5364,29900.0
2013-01-28 13:35:00,59.03,59.05,59.03,59.05,39500.0,47.5364,47.5525,47.5364,47.5525,39500.0
2013-01-28 13:40:00,59.04,59.04,59.03,59.04,7600.0,47.5444,47.5444,47.5364,47.5444,7600.0
2013-01-28 13:45:00,59.03,59.05,59.01,59.05,52300.0,47.5364,47.5525,47.5203,47.5525,52300.0
2013-01-28 13:50:00,59.04,59.05,59.04,59.05,16300.0,47.5444,47.5525,47.5444,47.5525,16300.0
2013-01-28 13:55:00,59.05,59.05,59.03,59.05,16700.0,47.5525,47.5525,47.5364,47.5525,16700.0
2013-01-28 14:00:00,59.05,59.05,59.04,59.04,10400.0,47.5525,47.5525,47.5444,47.5444,10400.0
2013-01-28 14:05:00,59.04,59.05,59.04,59.05,7200.0,47.5444,47.5525,47.5444,47.5525,7200.0
2013-01-28 14:10:00,59.04,59.05,59.04,59.04,14300.0,47.5444,47.5525,47.5444,47.5444,14300.0
2013-01-28 14:15:00,59.05,59.06,59.04,59.06,17600.0,47.5525,47.5606,47.5444,47.5606,17600.0
2013-01-28 14:20:00,59.05,59.07,59.04,59.07,27000.0,47.5525,47.5686,47.5444,47.5686,27000.0
2013-01-28 14:25:00,59.07,59.09,59.05,59.09,15500.0,47.5686,47.5847,47.5525,47.5847,15500.0
2013-01-28 14:30:00,59.08,59.1,59.05,59.06,25500.0,47.5767,47.5928,47.5525,47.5606,25500.0
2013-01-28 14:35:00,59.05,59.07,59.05,59.05,13100.0,47.5525,47.5686,47.5525,47.5525,13100.0
2013-01-28 14:40:00,59.05,59.1,59.05,59.1,16500.0,47.5525,47.5928,47.5525,47.5928,16500.0
2013-01-28 14:45:00,59.09,59.1,59.07,59.09,14600.0,47.5847,47.5928,47.5686,47.5847,14600.0
2013-01-28 14:50:00,59.09,59.12,59.07,59.09,23100.0,47.5847,47.6089,47.5686,47.5847,23100.0
2013-01-28 14:55:00,59.09,59.11,59.09,59.1,8500.0,47.5847,47.6008,47.5847,47.5928,8500.0
2013-01-28 15:00:00,59.1,59.17,59.1,59.16,24700.0,47.5928,47.6491,47.5928,47.6411,24700.0
2013-01-28 15:05:00,59.16,59.17,59.07,59.11,77500.0,47.6411,47.6491,47.5686,47.6008,77500.0
2013-01-28 15:10:00,59.1,59.11,59.09,59.1,16500.0,47.5928,47.6008,47.5847,47.5928,16500.0
2013-01-28 15:15:00,59.1,59.13,59.09,59.12,17500.0,47.5928,47.6169,47.5847,47.6089,17500.0
2013-01-28 15:20:00,59.11,59.12,59.05,59.06,25300.0,47.6008,47.6089,47.5525,47.5606,25300.0
2013-01-28 15:25:00,59.07,59.08,59.05,59.05,29100.0,47.5686,47.5767,47.5525,47.5525,29100.0
2013-01-28 15:30:00,59.05,59.11,59.05,59.11,17700.0,47.5525,47.6008,47.5525,47.6008,17700.0
2013-01-28 15:35:00,59.11,59.12,59.1,59.11,14300.0,47.6008,47.6089,47.5928,47.6008,14300.0
2013-01-28 15:40:00,59.1,59.11,59.07,59.1,43600.0,47.5928,47.6008,47.5686,47.5928,43600.0
2013-01-28 15:45:00,59.11,59.12,59.1,59.12,18800.0,47.6008,47.6089,47.5928,47.6089,18800.0
2013-01-28 15:50:00,59.12,59.12,59.09,59.1,93100.0,47.6089,47.6089,47.5847,47.5928,93100.0
2013-01-28 15:55:00,59.1,59.16,59.08,59.11,270400.0,47.5928,47.6411,47.5767,47.6008,270400.0
2013-01-29 09:30:00,59.72,59.76,59.64,59.7,159900.0,48.092,48.1243,48.0276,48.0759,159900.0
2013-01-29 09:35:00,59.72,59.77,59.7,59.74,58900.0,48.092,48.1323,48.0759,48.1082,58900.0
2013-01-29 09:40:00,59.74,59.77,59.71,59.76,83900.0,48.1082,48.1323,48.084,48.1243,83900.0
2013-01-29 09:45:00,59.74,59.86,59.74,59.85,40900.0,48.1082,48.2048,48.1082,48.1967,40900.0
2013-01-29 09:50:00,59.85,59.9,59.84,59.88,26900.0,48.1967,48.237,48.1887,48.2209,26900.0
2013-01-29 09:55:00,59.89,59.92,59.85,59.87,43000.0,48.2289,48.2531,48.1967,48.2128,43000.0
2013-01-29 10:00:00,59.86,59.88,59.74,59.77,126300.0,48.2048,48.2209,48.1082,48.1323,126300.0
2013-01-29 10:05:00,59.75,59.78,59.69,59.71,66200.0,48.1162,48.1404,48.0679,48.084,66200.0
2013-01-29 10:10:00,59.71,59.82,59.71,59.81,29100.0,48.084,48.1726,48.084,48.1645,29100.0
2013-01-29 10:15:00,59.82,59.84,59.81,59.83,20200.0,48.1726,48.1887,48.1645,48.1806,20200.0
2013-01-29 10:20:00,59.83,59.87,59.83,59.85,18700.0,48.1806,48.2128,48.1806,48.1967,18700.0
2013-01-29 10:25:00,59.86,59.89,59.84,59.84,28800.0,48.2048,48.2289,48.1887,48.1887,28800.0
2013-01-29 10:30:00,59.84,59.86,59.8,59.82,29000.0,48.1887,48.2048,48.1565,48.1726,29000.0
2013-01-29 10:35:00,59.81,59.81,59.76,59.79,26600.0,48.1645,48.1645,48.1243,48.1484,26600.0
2013-01-29 10:40:00,59.79,59.81,59.77,59.81,22900.0,48.1484,48.1645,48.1323,48.1645,22900.0
2013-01-29 10:45:00,59.81,59.82,59.8,59.8,12300.0,48.1645,48.1726,48.1565,48.1565,12300.0
2013-01-29 10:50:00,59.8,59.89,59.79,59.87,20800.0,48.1565,48.2289,48.1484,48.2128,20800.0
2013-01-29 10:55:00,59.88,59.88,59.79,59.79,13000.0,48.2209,48.2209,48.1484,48.1484,13000.0
2013-01-29 11:00:00,59.8,59.82,59.77,59.78,22900.0,48.1565,48.1726,48.1323,48.1404,22900.0
2013-01-29 11:05:00,59.77,59.81,59.76,59.8,54500.0,48.1323,48.1645,48.1243,48.1565,54500.0
2013-01-29 11:10:00,59.8,59.8,59.77,59.77,8300.0,48.1565,48.1565,48.1323,48.1323,8300.0
2013-01-29 11:15:00,59.77,59.82,59.77,59.8,12900.0,48.1323,48.1726,48.1323,48.1565,12900.0
2013-01-29 11:20:00,59.81,59.88,59.8,59.87,57000.0,48.1645,48.2209,48.1565,48.2128,57000.0
2013-01-29 11:25:00,59.86,59.91,59.84,59.89,17600.0,48.2048,48.2451,48.1887,48.2289,17600.0
2013-01-29 11:30:00,59.88,59.89,59.86,59.87,13000.0,48.2209,48.2289,48.2048,48.2128,13000.0
2013-01-29 11:35:00,59.86,59.88,59.85,59.88,14700.0,48.2048,48.2209,48.1967,48.2209,14700.0
2013-01-29 11:40:00,59.88,59.93,59.87,59.87,20100.0,48.2209,48.2612,48.2128,48.2128,20100.0
2013-01-29 11:45:00,59.89,59.91,59.88,59.9,7600.0,48.2289,48.2451,48.2209,48.237,7600.0
2013-01-29 11:50:00,59.91,59.91,59.9,59.91,2600.0,48.2451,48.2451,48.237,48.2451,2600.0
2013-01-29 11:55:00,59.9,59.91,59.86,59.87,17700.0,48.237,48.2451,48.2048,48.2128,17700.0
2013-01-29 12:00:00,59.87,59.88,59.84,59.86,10900.0,48.2128,48.2209,48.1887,48.2048,10900.0
2013-01-29 12:05:00,59.84,59.87,59.84,59.85,9300.0,48.1887,48.2128,48.1887,48.1967,9300.0
2013-01-29 12:10:00,59.85,59.87,59.84,59.84,10500.0,48.1967,48.2128,48.1887,48.1887,10500.0
2013-01-29 12:15:00,59.84,59.86,59.83,59.86,14700.0,48.1887,48.2048,48.1806,48.2048,14700.0
2013-01-29 12:20:00,59.85,59.86,59.83,59.86,7900.0,48.1967,48.2048,48.1806,48.2048,7900.0
2013-01-29 12:25:00,59.85,59.86,59.83,59.85,6500.0,48.1967,48.2048,48.1806,48.1967,6500.0
2013-01-29 12:30:00,59.85,59.85,59.83,59.84,6900.0,48.1967,48.1967,48.1806,48.1887,6900.0
2013-01-29 12:35:00,59.84,59.86,59.84,59.86,8400.0,48.1887,48.2048,48.1887,48.2048,8400.0
2013-01-29 12:40:00,59.87,59.91,59.87,59.88,11200.0,48.2128,48.2451,48.2128,48.2209,11200.0
2013-01-29 12:45:00,59.89,59.89,59.87,59.87,2200.0,48.2289,48.2289,48.2128,48.2128,2200.0
2013-01-29 12:50:00,59.87,59.91,59.87,59.9,8600.0,48.2128,48.2451,48.2128,48.237,8600.0
2013-01-29 12:55:00,59.91,59.91,59.89,59.91,6400.0,48.2451,48.2451,48.2289,48.2451,6400.0
2013-01-29 13:00:00,59.91,59.93,59.9,59.92,7200.0,48.2451,48.2612,48.237,48.2531,7200.0
2013-01-29 13:05:00,59.92,59.95,59.9,59.9,4400.0,48.2531,48.2773,48.237,48.237,4400.0
2013-01-29 13:10:00,59.91,59.91,59.89,59.89,21200.0,48.2451,48.2451,48.2289,48.2289,21200.0
2013-01-29 13:15:00,59.9,59.92,59.88,59.91,7600.0,48.237,48.2531,48.2209,48.2451,7600.0
2013-01-29 13:20:00,59.9,59.93,59.9,59.92,9000.0,48.237,48.2612,48.237,48.2531,9000.0
2013-01-29 13:25:00,59.91,59.92,59.89,59.9,17900.0,48.2451,48.2531,48.2289,48.237,17900.0
2013-01-29 13:30:00,59.9,59.92,59.9,59.92,21700.0,48.237,48.2531,48.237,48.2531,21700.0
2013-01-29 13:35:00,59.92,59.93,59.91,59.93,10200.0,48.2531,48.2612,48.2451,48.2612,10200.0
2013-01-29 13:40:00,59.93,59.94,59.91,59.91,12300.0,48.2612,48.2692,48.2451,48.2451,12300.0
2013-01-29 13:45:00,59.91,59.93,59.91,59.92,10600.0,48.2451,48.2612,48.2451,48.2531,10600.0
2013-01-29 13:50:00,59.92,59.94,59.91,59.91,11900.0,48.2531,48.2692,48.2451,48.2451,11900.0
2013-01-29 13:55:00,59.91,59.95,59.91,59.94,4700.0,48.2451,48.2773,48.2451,48.2692,4700.0
2013-01-29 14:00:00,59.94,59.95,59.94,59.94,8200.0,48.2692,48.2773,48.2692,48.2692,8200.0
2013-01-29 14:05:00,59.94,59.96,59.94,59.95,13000.0,48.2692,48.2853,48.2692,48.2773,13000.0
2013-01-29 14:10:00,59.95,59.95,59.91,59.91,6800.0,48.2773,48.2773,48.2451,48.2451,6800.0
2013-01-29 14:15:00,59.91,59.93,59.91,59.92,25000.0,48.2451,48.2612,48.2451,48.2531,25000.0
2013-01-29 14:20:00,59.91,59.93,59.91,59.91,8900.0,48.2451,48.2612,48.2451,48.2451,8900.0
2013-01-29 14:25:00,59.91,59.92,59.91,59.91,20000.0,48.2451,48.2531,48.2451,48.2451,20000.0
2013-01-29 14:30:00,59.91,59.95,59.91,59.95,28500.0,48.2451,48.2773,48.2451,48.2773,28500.0
2013-01-29 14:35:00,59.95,59.98,59.94,59.98,12900.0,48.2773,48.3014,48.2692,48.3014,12900.0
2013-01-29 14:40:00,59.98,59.98,59.96,59.96,13300.0,48.3014,48.3014,48.2853,48.2853,13300.0
2013-01-29 14:45:00,59.96,59.96,59.93,59.93,6400.0,48.2853,48.2853,48.2612,48.2612,6400.0
2013-01-29 14:50:00,59.93,59.93,59.9,59.92,8900.0,48.2612,48.2612,48.237,48.2531,8900.0
2013-01-29 14:55:00,59.92,59.94,59.92,59.93,25100.0,48.2531,48.2692,48.2531,48.2612,25100.0
2013-01-29 15:00:00,59.93,59.98,59.92,59.96,14600.0,48.2612,48.3014,48.2531,48.2853,14600.0
2013-01-29 15:05:00,59.96,59.96,59.92,59.96,18500.0,48.2853,48.2853,48.2531,48.2853,18500.0
2013-01-29 15:10:00,59.97,60.01,59.97,59.98,20100.0,48.2934,48.3256,48.2934,48.3014,20100.0
2013-01-29 15:15:00,59.97,60.0,59.96,59.99,18200.0,48.2934,48.3175,48.2853,48.3095,18200.0
2013-01-29 15:20:00,59.99,60.02,59.98,59.98,17500.0,48.3095,48.3336,48.3014,48.3014,17500.0
2013-01-29 15:25:00,60.0,60.05,59.99,60.03,33200.0,48.3175,48.3578,48.3095,48.3417,33200.0
2013-01-29 15:30:00,60.03,60.05,60.02,60.03,11400.0,48.3417,48.3578,48.3336,48.3417,11400.0
2013-01-29 15:35:00,60.04,60.06,60.03,60.06,17200.0,48.3497,48.3658,48.3417,48.3658,17200.0
2013-01-29 15:40:00,60.05,60.05,60.03,60.04,25600.0,48.3578,48.3578,48.3417,48.3497,25600.0
2013-01-29 15:45:00,60.05,60.05,59.97,59.98,64500.0,48.3578,48.3578,48.2934,48.3014,64500.0
2013-01-29 15:50:00,59.98,60.0,59.95,59.95,71000.0,48.3014,48.3175,48.2773,48.2773,71000.0
2013-01-29 15:55:00,59.95,59.97,59.89,59.92,120000.0,48.2773,48.2934,48.2289,48.2531,120000.0
2013-01-30 09:30:00,59.87,59.88,59.78,59.8,56200.0,48.2128,48.2209,48.1404,48.1565,56200.0
2013-01-30 09:35:00,59.82,59.93,59.81,59.92,66300.0,48.1726,48.2612,48.1645,48.2531,66300.0
2013-01-30 09:40:00,59.92,59.96,59.92,59.95,69800.0,48.2531,48.2853,48.2531,48.2773,69800.0
2013-01-30 09:45:00,59.95,60.0,59.94,60.0,55700.0,48.2773,48.3175,48.2692,48.3175,55700.0
2013-01-30 09:50:00,60.0,60.01,59.95,59.96,31000.0,48.3175,48.3256,48.2773,48.2853,31000.0
2013-01-30 09:55:00,59.96,59.98,59.94,59.95,25400.0,48.2853,48.3014,48.2692,48.2773,25400.0
2013-01-30 10:00:00,59.92,59.96,59.91,59.93,35200.0,48.2531,48.2853,48.2451,48.2612,35200.0
2013-01-30 10:05:00,59.93,59.95,59.91,59.93,21700.0,48.2612,48.2773,48.2451,48.2612,21700.0
2013-01-30 10:10:00,59.92,59.97,59.91,59.91,51700.0,48.2531,48.2934,48.2451,48.2451,51700.0
2013-01-30 10:15:00,59.91,59.94,59.89,59.9,8300.0,48.2451,48.2692,48.2289,48.237,8300.0
2013-01-30 10:20:00,59.9,59.96,59.87,59.87,16900.0,48.237,48.2853,48.2128,48.2128,16900.0
2013-01-30 10:25:00,59.86,59.89,59.86,59.89,11900.0,48.2048,48.2289,48.2048,48.2289,11900.0
2013-01-30 10:30:00,59.89,59.9,59.86,59.88,6500.0,48.2289,48.237,48.2048,48.2209,6500.0
2013-01-30 10:35:00,59.88,59.88,59.83,59.83,12300.0,48.2209,48.2209,48.1806,48.1806,12300.0
2013-01-30 10:40:00,59.83,59.84,59.82,59.83,4100.0,48.1806,48.1887,48.1726,48.1806,4100.0
2013-01-30 10:45:00,59.83,59.89,59.83,59.87,15600.0,48.1806,48.2289,48.1806,48.2128,15600.0
2013-01-30 10:50:00,59.87,59.89,59.87,59.89,11300.0,48.2128,48.2289,48.2128,48.2289,11300.0
2013-01-30 10:55:00,59.88,59.94,59.88,59.93,30200.0,48.2209,48.2692,48.2209,48.2612,30200.0
2013-01-30 11:00:00,59.93,59.93,59.9,59.91,13600.0,48.2612,48.2612,48.237,48.2451,13600.0
2013-01-30 11:05:00,59.92,59.94,59.92,59.94,16400.0,48.2531,48.2692,48.2531,48.2692,16400.0
2013-01-30 11:10:00,59.93,59.94,59.93,59.93,10200.0,48.2612,48.2692,48.2612,48.2612,10200.0
2013-01-30 11:15:00,59.94,59.94,59.92,59.93,23200.0,48.2692,48.2692,48.2531,48.2612,23200.0
2013-01-30 11:20:00,59.93,59.93,59.87,59.87,35800.0,48.2612,48.2612,48.2128,48.2128,35800.0
2013-01-30 11:25:00,59.88,59.89,59.86,59.86,21300.0,48.2209,48.2289,48.2048,48.2048,21300.0
2013-01-30 11:30:00,59.86,59.88,59.85,59.88,15300.0,48.2048,48.2209,48.1967,48.2209,15300.0
2013-01-30 11:35:00,59.88,59.93,59.88,59.92,6900.0,48.2209,48.2612,48.2209,48.2531,6900.0
2013-01-30 11:40:00,59.92,59.94,59.9,59.94,5700.0,48.2531,48.2692,48.237,48.2692,5700.0
2013-01-30 11:45:00,59.94,59.94,59.92,59.92,11400.0,48.2692,48.2692,48.2531,48.2531,11400.0
2013-01-30 11:50:00,59.91,59.92,59.91,59.91,4400.0,48.2451,48.2531,48.2451,48.2451,4400.0
2013-01-30 11:55:00,59.91,59.91,59.87,59.87,7300.0,48.2451,48.2451,48.2128,48.2128,7300.0
2013-01-30 12:00:00,59.88,59.9,59.88,59.9,4200.0,48.2209,48.237,48.2209,48.237,4200.0
2013-01-30 12:05:00,59.89,59.9,59.86,59.88,17200.0,48.2289,48.237,48.2048,48.2209,17200.0
2013-01-30 12:10:00,59.87,59.88,59.87,59.87,4200.0,48.2128,48.2209,48.2128,48.2128,4200.0
2013-01-30 12:15:00,59.87,59.88,59.86,59.87,8900.0,48.2128,48.2209,48.2048,48.2128,8900.0
2013-01-30 12:20:00,59.87,59.88,59.86,59.87,14400.0,48.2128,48.2209,48.2048,48.2128,14400.0
2013-01-30 12:25:00,59.89,59.89,59.86,59.86,9100.0,48.2289,48.2289,48.2048,48.2048,9100.0
2013-01-30 12:30:00,59.87,59.87,59.86,59.87,8200.0,48.2128,48.2128,48.2048,48.2128,8200.0
2013-01-30 12:35:00,59.86,59.88,59.85,59.86,13800.0,48.2048,48.2209,48.1967,48.2048,13800.0
2013-01-30 12:40:00,59.87,59.89,59.86,59.88,6900.0,48.2128,48.2289,48.2048,48.2209,6900.0
2013-01-30 12:45:00,59.88,59.92,59.88,59.92,12100.0,48.2209,48.2531,48.2209,48.2531,12100.0
2013-01-30 12:50:00,59.92,59.93,59.9,59.91,6600.0,48.2531,48.2612,48.237,48.2451,6600.0
2013-01-30 12:55:00,59.91,59.92,59.9,59.92,11000.0,48.2451,48.2531,48.237,48.2531,11000.0
2013-01-30 13:00:00,59.92,59.92,59.91,59.91,11200.0,48.2531,48.2531,48.2451,48.2451,11200.0
2013-01-30 13:05:00,59.9,59.93,59.89,59.93,7800.0,48.237,48.2612,48.2289,48.2612,7800.0
2013-01-30 13:10:00,59.92,59.92,59.9,59.9,3200.0,48.2531,48.2531,48.237,48.237,3200.0
2013-01-30 13:15:00,59.9,59.91,59.87,59.87,9800.0,48.237,48.2451,48.2128,48.2128,9800.0
2013-01-30 13:20:00,59.88,59.9,59.87,59.9,19600.0,48.2209,48.237,48.2128,48.237,19600.0
2013-01-30 13:25:00,59.9,59.91,59.89,59.91,5100.0,48.237,48.2451,48.2289,48.2451,5100.0
2013-01-30 13:30:00,59.91,59.91,59.89,59.9,6100.0,48.2451,48.2451,48.2289,48.237,6100.0
2013-01-30 13:35:00,59.89,59.89,59.87,59.88,36200.0,48.2289,48.2289,48.2128,48.2209,36200.0
2013-01-30 13:40:00,59.88,59.89,59.86,59.88,8900.0,48.2209,48.2289,48.2048,48.2209,8900.0
2013-01-30 13:45:00,59.87,59.89,59.85,59.85,9100.0,48.2128,48.2289,48.1967,48.1967,9100.0
2013-01-30 13:50:00,59.85,59.87,59.85,59.87,6800.0,48.1967,48.2128,48.1967,48.2128,6800.0
2013-01-30 13:55:00,59.87,59.87,59.83,59.86,10300.0,48.2128,48.2128,48.1806,48.2048,10300.0
2013-01-30 14:00:00,59.85,59.88,59.85,59.87,10700.0,48.1967,48.2209,48.1967,48.2128,10700.0
2013-01-30 14:05:00,59.87,59.87,59.85,59.86,6600.0,48.2128,48.2128,48.1967,48.2048,6600.0
2013-01-30 14:10:00,59.86,59.89,59.85,59.89,8200.0,48.2048,48.2289,48.1967,48.2289,8200.0
2013-01-30 14:15:00,59.89,59.89,59.81,59.84,11900.0,48.2289,48.2289,48.1645,48.1887,11900.0
2013-01-30 14:20:00,59.84,59.86,59.8,59.83,17800.0,48.1887,48.2048,48.1565,48.1806,17800.0
2013-01-30 14:25:00,59.82,59.85,59.82,59.84,16100.0,48.1726,48.1967,48.1726,48.1887,16100.0
2013-01-30 14:30:00,59.83,59.86,59.82,59.84,14800.0,48.1806,48.2048,48.1726,48.1887,14800.0
2013-01-30 14:35:00,59.83,59.83,59.8,59.81,12400.0,48.1806,48.1806,48.1565,48.1645,12400.0
2013-01-30 14:40:00,59.82,59.83,59.79,59.79,11200.0,48.1726,48.1806,48.1484,48.1484,11200.0
2013-01-30 14:45:00,59.8,59.81,59.77,59.77,33000.0,48.1565,48.1645,48.1323,48.1323,33000.0
2013-01-30 14:50:00,59.77,59.79,59.76,59.77,18300.0,48.1323,48.1484,48.1243,48.1323,18300.0
2013-01-30 14:55:00,59.77,59.79,59.77,59.79,15100.0,48.1323,48.1484,48.1323,48.1484,15100.0
2013-01-30 15:00:00,59.79,59.8,59.72,59.72,16000.0,48.1484,48.1565,48.092,48.092,16000.0
2013-01-30 15:05:00,59.73,59.76,59.73,59.74,54700.0,48.1001,48.1243,48.1001,48.1082,54700.0
2013-01-30 15:10:00,59.74,59.74,59.63,59.63,944900.0,48.1082,48.1082,48.0196,48.0196,944900.0
2013-01-30 15:15:00,59.63,59.66,59.56,59.59,54300.0,48.0196,48.0437,47.9632,47.9874,54300.0
2013-01-30 15:20:00,59.59,59.6,59.53,59.53,48300.0,47.9874,47.9954,47.939,47.939,48300.0
2013-01-30 15:25:00,59.54,59.6,59.53,59.6,21800.0,47.9471,47.9954,47.939,47.9954,21800.0
2013-01-30 15:30:00,59.6,59.61,59.52,59.56,34300.0,47.9954,48.0035,47.931,47.9632,34300.0
2013-01-30 15:35:00,59.56,59.57,59.51,59.52,35300.0,47.9632,47.9713,47.9229,47.931,35300.0
2013-01-30 15:40:00,59.52,59.55,59.5,59.53,58900.0,47.931,47.9551,47.9149,47.939,58900.0
2013-01-30 15:45:00,59.53,59.58,59.51,59.56,35500.0,47.939,47.9793,47.9229,47.9632,35500.0
2013-01-30 15:50:00,59.56,59.56,59.49,59.53,61900.0,47.9632,47.9632,47.9068,47.939,61900.0
2013-01-30 15:55:00,59.52,59.56,59.51,59.56,83600.0,47.931,47.9632,47.9229,47.9632,83600.0
2013-01-31 09:30:00,59.6,59.61,59.47,59.47,93700.0,47.9954,48.0035,47.8907,47.8907,93700.0
2013-01-31 09:35:00,59.47,59.57,59.46,59.57,76600.0,47.8907,47.9713,47.8827,47.9713,76600.0
2013-01-31 09:40:00,59.57,59.7,59.56,59.7,34100.0,47.9713,48.0759,47.9632,48.0759,34100.0
2013-01-31 09:45:00,59.65,59.68,59.61,59.64,20000.0,48.0357,48.0598,48.0035,48.0276,20000.0
2013-01-31 09:50:00,59.64,59.69,59.64,59.68,10900.0,48.0276,48.0679,48.0276,48.0598,10900.0
2013-01-31 09:55:00,59.68,59.68,59.64,59.66,45500.0,48.0598,48.0598,48.0276,48.0437,45500.0
2013-01-31 10:00:00,59.64,59.64,59.62,59.64,26400.0,48.0276,48.0276,48.0115,48.0276,26400.0
2013-01-31 10:05:00,59.62,59.65,59.62,59.64,18000.0,48.0115,48.0357,48.0115,48.0276,18000.0
2013-01-31 10:10:00,59.65,59.67,59.63,59.63,16100.0,48.0357,48.0518,48.0196,48.0196,16100.0
2013-01-31 10:15:00,59.63,59.63,59.57,59.58,33000.0,48.0196,48.0196,47.9713,47.9793,33000.0
2013-01-31 10:20:00,59.57,59.61,59.57,59.59,20400.0,47.9713,48.0035,47.9713,47.9874,20400.0
2013-01-31 10:25:00,59.58,59.59,59.57,59.58,48000.0,47.9793,47.9874,47.9713,47.9793,48000.0
2013-01-31 10:30:00,59.58,59.67,59.57,59.66,38000.0,47.9793,48.0518,47.9713,48.0437,38000.0
2013-01-31 10:35:00,59.66,59.66,59.61,59.61,14400.0,48.0437,48.0437,48.0035,48.0035,14400.0
2013-01-31 10:40:00,59.61,59.65,59.6,59.64,43900.0,48.0035,48.0357,47.9954,48.0276,43900.0
2013-01-31 10:45:00,59.65,59.65,59.62,59.64,31700.0,48.0357,48.0357,48.0115,48.0276,31700.0
2013-01-31 10:50:00,59.63,59.64,59.63,59.63,19100.0,48.0196,48.0276,48.0196,48.0196,19100.0
2013-01-31 10:55:00,59.64,59.67,59.61,59.62,33400.0,48.0276,48.0518,48.0035,48.0115,33400.0
2013-01-31 11:00:00,59.6,59.6,59.57,59.6,24200.0,47.9954,47.9954,47.9713,47.9954,24200.0
2013-01-31 11:05:00,59.6,59.62,59.58,59.6,25000.0,47.9954,48.0115,47.9793,47.9954,25000.0
2013-01-31 11:10:00,59.59,59.59,59.56,59.57,33600.0,47.9874,47.9874,47.9632,47.9713,33600.0
2013-01-31 11:15:00,59.56,59.58,59.55,59.55,13300.0,47.9632,47.9793,47.9551,47.9551,13300.0
2013-01-31 11:20:00,59.56,59.6,59.56,59.59,14200.0,47.9632,47.9954,47.9632,47.9874,14200.0
2013-01-31 11:25:00,59.59,59.61,59.58,59.58,25000.0,47.9874,48.0035,47.9793,47.9793,25000.0
2013-01-31 11:30:00,59.58,59.58,59.5,59.52,43500.0,47.9793,47.9793,47.9149,47.931,43500.0
2013-01-31 11:35:00,59.51,59.57,59.51,59.56,6300.0,47.9229,47.9713,47.9229,47.9632,6300.0
2013-01-31 11:40:00,59.56,59.57,59.54,59.56,14700.0,47.9632,47.9713,47.9471,47.9632,14700.0
2013-01-31 11:45:00,59.55,59.6,59.55,59.58,18600.0,47.9551,47.9954,47.9551,47.9793,18600.0
2013-01-31 11:50:00,59.57,59.58,59.51,59.52,4100.0,47.9713,47.9793,47.9229,47.931,4100.0
2013-01-31 11:55:00,59.51,59.53,59.5,59.52,6200.0,47.9229,47.939,47.9149,47.931,6200.0
2013-01-31 12:00:00,59.52,59.55,59.52,59.54,4500.0,47.931,47.9551,47.931,47.9471,4500.0
2013-01-31 12:05:00,59.55,59.55,59.52,59.54,5800.0,47.9551,47.9551,47.931,47.9471,5800.0
2013-01-31 12:10:00,59.53,59.55,59.53,59.55,16700.0,47.939,47.9551,47.939,47.9551,16700.0
2013-01-31 12:15:00,59.54,59.58,59.54,59.56,36700.0,47.9471,47.9793,47.9471,47.9632,36700.0
2013-01-31 12:20:00,59.56,59.57,59.54,59.54,3800.0,47.9632,47.9713,47.9471,47.9471,3800.0
2013-01-31 12:25:00,59.55,59.56,59.54,59.55,7100.0,47.9551,47.9632,47.9471,47.9551,7100.0
2013-01-31 12:30:00,59.56,59.58,59.56,59.58,16800.0,47.9632,47.9793,47.9632,47.9793,16800.0
2013-01-31 12:35:00,59.58,59.6,59.57,59.57,21000.0,47.9793,47.9954,47.9713,47.9713,21000.0
2013-01-31 12:40:00,59.58,59.58,59.56,59.58,3200.0,47.9793,47.9793,47.9632,47.9793,3200.0
2013-01-31 12:45:00,59.58,59.61,59.57,59.61,24300.0,47.9793,48.0035,47.9713,48.0035,24300.0
2013-01-31 12:50:00,59.61,59.62,59.6,59.62,9200.0,48.0035,48.0115,47.9954,48.0115,9200.0
2013-01-31 12:55:00,59.6,59.61,59.58,59.59,13500.0,47.9954,48.0035,47.9793,47.9874,13500.0
2013-01-31 13:00:00,59.6,59.6,59.57,59.58,16700.0,47.9954,47.9954,47.9713,47.9793,16700.0
2013-01-31 13:05:00,59.57,59.58,59.57,59.57,4700.0,47.9713,47.9793,47.9713,47.9713,4700.0
2013-01-31 13:10:00,59.57,59.6,59.57,59.59,22600.0,47.9713,47.9954,47.9713,47.9874,22600.0
2013-01-31 13:15:00,59.59,59.59,59.58,59.59,7000.0,47.9874,47.9874,47.9793,47.9874,7000.0
2013-01-31 13:20:00,59.58,59.59,59.55,59.56,5700.0,47.9793,47.9874,47.9551,47.9632,5700.0
2013-01-31 13:25:00,59.56,59.57,59.54,59.55,4200.0,47.9632,47.9713,47.9471,47.9551,4200.0
2013-01-31 13:30:00,59.55,59.57,59.55,59.57,5200.0,47.9551,47.9713,47.9551,47.9713,5200.0
2013-01-31 13:35:00,59.56,59.61,59.56,59.6,10800.0,47.9632,48.0035,47.9632,47.9954,10800.0
2013-01-31 13:40:00,59.6,59.63,59.6,59.61,4800.0,47.9954,48.0196,47.9954,48.0035,4800.0
2013-01-31 13:45:00,59.62,59.63,59.62,59.62,15800.0,48.0115,48.0196,48.0115,48.0115,15800.0
2013-01-31 13:50:00,59.62,59.62,59.6,59.6,7900.0,48.0115,48.0115,47.9954,47.9954,7900.0
2013-01-31 13:55:00,59.61,59.61,59.59,59.6,2800.0,48.0035,48.0035,47.9874,47.9954,2800.0
2013-01-31 14:00:00,59.59,59.6,59.59,59.59,7800.0,47.9874,47.9954,47.9874,47.9874,7800.0
2013-01-31 14:05:00,59.59,59.6,59.59,59.6,13800.0,47.9874,47.9954,47.9874,47.9954,13800.0
2013-01-31 14:10:00,59.61,59.63,59.6,59.61,26500.0,48.0035,48.0196,47.9954,48.0035,26500.0
2013-01-31 14:15:00,59.61,59.63,59.61,59.63,24200.0,48.0035,48.0196,48.0035,48.0196,24200.0
2013-01-31 14:20:00,59.62,59.64,59.62,59.64,8100.0,48.0115,48.0276,48.0115,48.0276,8100.0
2013-01-31 14:25:00,59.64,59.65,59.64,59.64,4100.0,48.0276,48.0357,48.0276,48.0276,4100.0
2013-01-31 14:30:00,59.65,59.68,59.65,59.67,14100.0,48.0357,48.0598,48.0357,48.0518,14100.0
2013-01-31 14:35:00,59.68,59.68,59.67,59.67,6000.0,48.0598,48.0598,48.0518,48.0518,6000.0
2013-01-31 14:40:00,59.68,59.69,59.67,59.69,16400.0,48.0598,48.0679,48.0518,48.0679,16400.0
2013-01-31 14:45:00,59.69,59.7,59.66,59.66,50000.0,48.0679,48.0759,48.0437,48.0437,50000.0
2013-01-31 14:50:00,59.65,59.66,59.65,59.66,10200.0,48.0357,48.0437,48.0357,48.0437,10200.0
2013-01-31 14:55:00,59.66,59.67,59.63,59.63,31400.0,48.0437,48.0518,48.0196,48.0196,31400.0
2013-01-31 15:00:00,59.63,59.63,59.54,59.54,29300.0,48.0196,48.0196,47.9471,47.9471,29300.0
2013-01-31 15:05:00,59.54,59.58,59.53,59.56,25200.0,47.9471,47.9793,47.939,47.9632,25200.0
2013-01-31 15:10:00,59.56,59.6,59.56,59.56,12200.0,47.9632,47.9954,47.9632,47.9632,12200.0
2013-01-31 15:15:00,59.56,59.6,59.55,59.6,27400.0,47.9632,47.9954,47.9551,47.9954,27400.0
2013-01-31 15:20:00,59.6,59.6,59.54,59.54,30100.0,47.9954,47.9954,47.9471,47.9471,30100.0
2013-01-31 15:25:00,59.54,59.56,59.52,59.53,17800.0,47.9471,47.9632,47.931,47.939,17800.0
2013-01-31 15:30:00,59.52,59.55,59.51,59.54,27300.0,47.931,47.9551,47.9229,47.9471,27300.0
2013-01-31 15:35:00,59.55,59.56,59.51,59.51,47300.0,47.9551,47.9632,47.9229,47.9229,47300.0
2013-01-31 15:40:00,59.51,59.53,59.49,59.49,44200.0,47.9229,47.939,47.9068,47.9068,44200.0
2013-01-31 15:45:00,59.5,59.53,59.49,59.49,39900.0,47.9149,47.939,47.9068,47.9068,39900.0
2013-01-31 15:50:00,59.49,59.57,59.48,59.56,31500.0,47.9068,47.9713,47.8988,47.9632,31500.0
2013-01-31 15:55:00,59.56,59.62,59.54,59.54,77100.0,47.9632,48.0115,47.9471,47.9471,77100.0
2013-02-01 09:30:00,59.63,59.69,59.54,59.56,71400.0,48.0196,48.0679,47.9471,47.9632,71400.0
2013-02-01 09:35:00,59.55,59.55,59.49,59.53,62700.0,47.9551,47.9551,47.9068,47.939,62700.0
2013-02-01 09:40:00,59.53,59.58,59.53,59.58,35000.0,47.939,47.9793,47.939,47.9793,35000.0
2013-02-01 09:45:00,59.57,59.59,59.51,59.51,34000.0,47.9713,47.9874,47.9229,47.9229,34000.0
2013-02-01 09:50:00,59.51,59.55,59.49,59.55,19700.0,47.9229,47.9551,47.9068,47.9551,19700.0
2013-02-01 09:55:00,59.55,59.55,59.45,59.45,36800.0,47.9551,47.9551,47.8746,47.8746,36800.0
2013-02-01 10:00:00,59.45,59.55,59.42,59.55,103000.0,47.8746,47.9551,47.8505,47.9551,103000.0
2013-02-01 10:05:00,59.55,59.64,59.53,59.6,21800.0,47.9551,48.0276,47.939,47.9954,21800.0
2013-02-01 10:10:00,59.6,59.61,59.52,59.53,21800.0,47.9954,48.0035,47.931,47.939,21800.0
2013-02-01 10:15:00,59.55,59.57,59.51,59.51,31800.0,47.9551,47.9713,47.9229,47.9229,31800.0
2013-02-01 10:20:00,59.52,59.53,59.48,59.48,53900.0,47.931,47.939,47.8988,47.8988,53900.0
2013-02-01 10:25:00,59.48,59.49,59.43,59.43,37900.0,47.8988,47.9068,47.8585,47.8585,37900.0
2013-02-01 10:30:00,59.44,59.44,59.41,59.42,12300.0,47.8666,47.8666,47.8424,47.8505,12300.0
2013-02-01 10:35:00,59.42,59.45,59.4,59.44,53400.0,47.8505,47.8746,47.8344,47.8666,53400.0
2013-02-01 10:40:00,59.44,59.47,59.44,59.47,15600.0,47.8666,47.8907,47.8666,47.8907,15600.0
2013-02-01 10:45:00,59.47,59.51,59.47,59.49,17800.0,47.8907,47.9229,47.8907,47.9068,17800.0
2013-02-01 10:50:00,59.49,59.49,59.44,59.44,21200.0,47.9068,47.9068,47.8666,47.8666,21200.0
2013-02-01 10:55:00,59.43,59.5,59.43,59.49,28700.0,47.8585,47.9149,47.8585,47.9068,28700.0
2013-02-01 11:00:00,59.49,59.5,59.46,59.48,11200.0,47.9068,47.9149,47.8827,47.8988,11200.0
2013-02-01 11:05:00,59.47,59.5,59.45,59.46,37400.0,47.8907,47.9149,47.8746,47.8827,37400.0
2013-02-01 11:10:00,59.47,59.49,59.46,59.48,6800.0,47.8907,47.9068,47.8827,47.8988,6800.0
2013-02-01 11:15:00,59.48,59.49,59.48,59.49,6700.0,47.8988,47.9068,47.8988,47.9068,6700.0
2013-02-01 11:20:00,59.49,59.5,59.48,59.48,17400.0,47.9068,47.9149,47.8988,47.8988,17400.0
2013-02-01 11:25:00,59.49,59.49,59.44,59.44,11700.0,47.9068,47.9068,47.8666,47.8666,11700.0
2013-02-01 11:30:00,59.45,59.51,59.45,59.51,13200.0,47.8746,47.9229,47.8746,47.9229,13200.0
2013-02-01 11:35:00,59.52,59.52,59.51,59.52,10500.0,47.931,47.931,47.9229,47.931,10500.0
2013-02-01 11:40:00,59.52,59.56,59.51,59.55,12000.0,47.931,47.9632,47.9229,47.9551,12000.0
2013-02-01 11:45:00,59.56,59.56,59.55,59.55,2700.0,47.9632,47.9632,47.9551,47.9551,2700.0
2013-02-01 11:50:00,59.56,59.58,59.55,59.58,9900.0,47.9632,47.9793,47.9551,47.9793,9900.0
2013-02-01 11:55:00,59.58,59.62,59.58,59.62,18400.0,47.9793,48.0115,47.9793,48.0115,18400.0
2013-02-01 12:00:00,59.62,59.62,59.59,59.61,11500.0,48.0115,48.0115,47.9874,48.0035,11500.0
2013-02-01 12:05:00,59.61,59.61,59.6,59.61,6400.0,48.0035,48.0035,47.9954,48.0035,6400.0
2013-02-01 12:10:00,59.61,59.62,59.59,59.61,4900.0,48.0035,48.0115,47.9874,48.0035,4900.0
2013-02-01 12:15:00,59.61,59.63,59.61,59.62,6900.0,48.0035,48.0196,48.0035,48.0115,6900.0
2013-02-01 12:20:00,59.61,59.64,59.61,59.64,18000.0,48.0035,48.0276,48.0035,48.0276,18000.0
2013-02-01 12:25:00,59.64,59.65,59.63,59.65,21500.0,48.0276,48.0357,48.0196,48.0357,21500.0
2013-02-01 12:30:00,59.66,59.67,59.65,59.66,40300.0,48.0437,48.0518,48.0357,48.0437,40300.0
2013-02-01 12:35:00,59.66,59.67,59.65,59.65,10200.0,48.0437,48.0518,48.0357,48.0357,10200.0
2013-02-01 12:40:00,59.65,59.66,59.64,59.64,6300.0,48.0357,48.0437,48.0276,48.0276,6300.0
2013-02-01 12:45:00,59.64,59.65,59.63,59.63,23900.0,48.0276,48.0357,48.0196,48.0196,23900.0
2013-02-01 12:50:00,59.63,59.65,59.63,59.65,4700.0,48.0196,48.0357,48.0196,48.0357,4700.0
2013-02-01 12:55:00,59.65,59.65,59.64,59.64,9100.0,48.0357,48.0357,48.0276,48.0276,9100.0
2013-02-01 13:00:00,59.65,59.65,59.61,59.61,27100.0,48.0357,48.0357,48.0035,48.0035,27100.0
2013-02-01 13:05:00,59.61,59.65,59.61,59.64,4700.0,48.0035,48.0357,48.0035,48.0276,4700.0
2013-02-01 13:10:00,59.63,59.65,59.63,59.64,11300.0,48.0196,48.0357,48.0196,48.0276,11300.0
2013-02-01 13:15:00,59.65,59.65,59.63,59.64,15200.0,48.0357,48.0357,48.0196,48.0276,15200.0
2013-02-01 13:20:00,59.63,59.64,59.63,59.64,6400.0,48.0196,48.0276,48.0196,48.0276,6400.0
2013-02-01 13:25:00,59.64,59.65,59.64,59.65,13500.0,48.0276,48.0357,48.0276,48.0357,13500.0
2013-02-01 13:30:00,59.65,59.68,59.64,59.67,29500.0,48.0357,48.0598,48.0276,48.0518,29500.0
2013-02-01 13:35:00,59.68,59.68,59.62,59.62,87300.0,48.0598,48.0598,48.0115,48.0115,87300.0
2013-02-01 13:40:00,59.63,59.63,59.62,59.63,1500.0,48.0196,48.0196,48.0115,48.0196,1500.0
2013-02-01 13:45:00,59.63,59.64,59.62,59.63,14100.0,48.0196,48.0276,48.0115,48.0196,14100.0
2013-02-01 13:50:00,59.62,59.64,59.62,59.64,5400.0,48.0115,48.0276,48.0115,48.0276,5400.0
2013-02-01 13:55:00,59.64,59.66,59.64,59.66,28000.0,48.0276,48.0437,48.0276,48.0437,28000.0
2013-02-01 14:00:00,59.66,59.67,59.66,59.66,11100.0,48.0437,48.0518,48.0437,48.0437,11100.0
2013-02-01 14:05:00,59.65,59.67,59.65,59.67,15300.0,48.0357,48.0518,48.0357,48.0518,15300.0
2013-02-01 14:10:00,59.67,59.67,59.64,59.64,19000.0,48.0518,48.0518,48.0276,48.0276,19000.0
2013-02-01 14:15:00,59.64,59.66,59.64,59.66,21600.0,48.0276,48.0437,48.0276,48.0437,21600.0
2013-02-01 14:20:00,59.67,59.69,59.67,59.69,10700.0,48.0518,48.0679,48.0518,48.0679,10700.0
2013-02-01 14:25:00,59.68,59.69,59.67,59.67,18800.0,48.0598,48.0679,48.0518,48.0518,18800.0
2013-02-01 14:30:00,59.68,59.68,59.65,59.65,11200.0,48.0598,48.0598,48.0357,48.0357,11200.0
2013-02-01 14:35:00,59.65,59.67,59.65,59.67,14900.0,48.0357,48.0518,48.0357,48.0518,14900.0
2013-02-01 14:40:00,59.67,59.7,59.67,59.7,16500.0,48.0518,48.0759,48.0518,48.0759,16500.0
2013-02-01 14:45:00,59.69,59.69,59.68,59.69,17100.0,48.0679,48.0679,48.0598,48.0679,17100.0
2013-02-01 14:50:00,59.68,59.7,59.68,59.68,27700.0,48.0598,48.0759,48.0598,48.0598,27700.0
2013-02-01 14:55:00,59.68,59.69,59.64,59.66,22100.0,48.0598,48.0679,48.0276,48.0437,22100.0
2013-02-01 15:00:00,59.67,59.69,59.67,59.68,8500.0,48.0518,48.0679,48.0518,48.0598,8500.0
2013-02-01 15:05:00,59.69,59.69,59.68,59.68,4400.0,48.0679,48.0679,48.0598,48.0598,4400.0
2013-02-01 15:10:00,59.68,59.71,59.67,59.68,41100.0,48.0598,48.084,48.0518,48.0598,41100.0
2013-02-01 15:15:00,59.68,59.71,59.68,59.68,38500.0,48.0598,48.084,48.0598,48.0598,38500.0
2013-02-01 15:20:00,59.68,59.7,59.64,59.64,22900.0,48.0598,48.0759,48.0276,48.0276,22900.0
2013-02-01 15:25:00,59.64,59.68,59.64,59.65,32100.0,48.0276,48.0598,48.0276,48.0357,32100.0
2013-02-01 15:30:00,59.64,59.68,59.64,59.65,22700.0,48.0276,48.0598,48.0276,48.0357,22700.0
2013-02-01 15:35:00,59.65,59.68,59.65,59.66,16000.0,48.0357,48.0598,48.0357,48.0437,16000.0
2013-02-01 15:40:00,59.66,59.71,59.66,59.7,6200.0,48.0437,48.084,48.0437,48.0759,6200.0
2013-02-01 15:45:00,59.69,59.71,59.69,59.69,18000.0,48.0679,48.084,48.0679,48.0679,18000.0
2013-02-01 15:50:00,59.69,59.69,59.64,59.64,111900.0,48.0679,48.0679,48.0276,48.0276,111900.0
2013-02-01 15:55:00,59.64,59.65,59.54,59.54,107300.0,48.0276,48.0357,47.9471,47.9471,107300.0
2013-02-04 09:30:00,59.11,59.12,59.0,59.07,26000.0,47.6008,47.6089,47.5122,47.5686,26000.0
2013-02-04 09:35:00,59.06,59.13,59.06,59.13,20700.0,47.5606,47.6169,47.5606,47.6169,20700.0
2013-02-04 09:40:00,59.09,59.1,59.0,59.01,23000.0,47.5847,47.5928,47.5122,47.5203,23000.0
2013-02-04 09:45:00,59.0,59.03,59.0,59.03,12600.0,47.5122,47.5364,47.5122,47.5364,12600.0
2013-02-04 09:50:00,59.03,59.07,59.03,59.07,9400.0,47.5364,47.5686,47.5364,47.5686,9400.0
2013-02-04 09:55:00,59.08,59.09,59.06,59.07,9500.0,47.5767,47.5847,47.5606,47.5686,9500.0
2013-02-04 10:00:00,59.05,59.1,58.97,59.04,45200.0,47.5525,47.5928,47.4881,47.5444,45200.0
2013-02-04 10:05:00,59.05,59.1,59.04,59.09,9100.0,47.5525,47.5928,47.5444,47.5847,9100.0
2013-02-04 10:10:00,59.1,59.12,59.08,59.12,2600.0,47.5928,47.6089,47.5767,47.6089,2600.0
2013-02-04 10:15:00,59.07,59.07,59.02,59.04,28200.0,47.5686,47.5686,47.5283,47.5444,28200.0
2013-02-04 10:20:00,59.05,59.06,59.03,59.06,15900.0,47.5525,47.5606,47.5364,47.5606,15900.0
2013-02-04 10:25:00,59.04,59.05,59.01,59.04,32700.0,47.5444,47.5525,47.5203,47.5444,32700.0
2013-02-04 10:30:00,59.03,59.05,58.99,59.0,35200.0,47.5364,47.5525,47.5042,47.5122,35200.0
2013-02-04 10:35:00,59.01,59.04,58.98,59.03,50700.0,47.5203,47.5444,47.4961,47.5364,50700.0
2013-02-04 10:40:00,59.03,59.06,59.02,59.03,69500.0,47.5364,47.5606,47.5283,47.5364,69500.0
2013-02-04 10:45:00,59.05,59.05,59.01,59.03,41600.0,47.5525,47.5525,47.5203,47.5364,41600.0
2013-02-04 10:50:00,59.03,59.04,59.02,59.04,9100.0,47.5364,47.5444,47.5283,47.5444,9100.0
2013-02-04 10:55:00,59.04,59.04,59.02,59.02,14100.0,47.5444,47.5444,47.5283,47.5283,14100.0
2013-02-04 11:00:00,59.03,59.04,59.02,59.02,123500.0,47.5364,47.5444,47.5283,47.5283,123500.0
2013-02-04 11:05:00,59.02,59.03,58.99,59.02,83900.0,47.5283,47.5364,47.5042,47.5283,83900.0
2013-02-04 11:10:00,59.03,59.05,59.03,59.04,26700.0,47.5364,47.5525,47.5364,47.5444,26700.0
2013-02-04 11:15:00,59.03,59.05,59.03,59.05,67300.0,47.5364,47.5525,47.5364,47.5525,67300.0
2013-02-04 11:20:00,59.05,59.07,59.04,59.04,26000.0,47.5525,47.5686,47.5444,47.5444,26000.0
2013-02-04 11:25:00,59.03,59.04,58.96,58.97,55200.0,47.5364,47.5444,47.48,47.4881,55200.0
2013-02-04 11:30:00,58.98,58.99,58.95,58.99,77800.0,47.4961,47.5042,47.472,47.5042,77800.0
2013-02-04 11:35:00,58.98,58.98,58.93,58.93,23600.0,47.4961,47.4961,47.4559,47.4559,23600.0
2013-02-04 11:40:00,58.92,58.92,58.87,58.87,15500.0,47.4478,47.4478,47.4075,47.4075,15500.0
2013-02-04 11:45:00,58.9,58.92,58.9,58.92,11600.0,47.4317,47.4478,47.4317,47.4478,11600.0
2013-02-04 11:50:00,58.94,58.94,58.92,58.93,18600.0,47.4639,47.4639,47.4478,47.4559,18600.0
2013-02-04 11:55:00,58.92,58.93,58.91,58.92,98000.0,47.4478,47.4559,47.4398,47.4478,98000.0
2013-02-04 12:00:00,58.92,58.92,58.88,58.91,46000.0,47.4478,47.4478,47.4156,47.4398,46000.0
2013-02-04 12:05:00,58.91,58.92,58.83,58.84,39100.0,47.4398,47.4478,47.3753,47.3834,39100.0
2013-02-04 12:10:00,58.83,58.87,58.82,58.87,40800.0,47.3753,47.4075,47.3673,47.4075,40800.0
2013-02-04 12:15:00,58.87,58.87,58.82,58.85,46300.0,47.4075,47.4075,47.3673,47.3914,46300.0
2013-02-04 12:20:00,58.84,58.85,58.77,58.78,60500.0,47.3834,47.3914,47.327,47.3351,60500.0
2013-02-04 12:25:00,58.78,58.82,58.76,58.76,147600.0,47.3351,47.3673,47.319,47.319,147600.0
2013-02-04 12:30:00,58.76,58.79,58.76,58.77,32800.0,47.319,47.3431,47.319,47.327,32800.0
2013-02-04 12:35:00,58.76,58.8,58.76,58.79,47500.0,47.319,47.3512,47.319,47.3431,47500.0
2013-02-04 12:40:00,58.79,58.8,58.78,58.79,29700.0,47.3431,47.3512,47.3351,47.3431,29700.0
2013-02-04 12:45:00,58.79,58.8,58.78,58.8,28000.0,47.3431,47.3512,47.3351,47.3512,28000.0
2013-02-04 12:50:00,58.8,58.8,58.76,58.76,16600.0,47.3512,47.3512,47.319,47.319,16600.0
2013-02-04 12:55:00,58.76,58.77,58.76,58.77,10700.0,47.319,47.327,47.319,47.327,10700.0
2013-02-04 13:00:00,58.77,58.77,58.75,58.75,33100.0,47.327,47.327,47.3109,47.3109,33100.0
2013-02-04 13:05:00,58.76,58.78,58.76,58.77,16500.0,47.319,47.3351,47.319,47.327,16500.0
2013-02-04 13:10:00,58.78,58.8,58.76,58.77,18500.0,47.3351,47.3512,47.319,47.327,18500.0
2013-02-04 13:15:00,58.76,58.77,58.73,58.75,26700.0,47.319,47.327,47.2948,47.3109,26700.0
2013-02-04 13:20:00,58.76,58.76,58.73,58.74,40100.0,47.319,47.319,47.2948,47.3029,40100.0
2013-02-04 13:25:00,58.74,58.75,58.73,58.73,12100.0,47.3029,47.3109,47.2948,47.2948,12100.0
2013-02-04 13:30:00,58.73,58.73,58.71,58.72,43000.0,47.2948,47.2948,47.2787,47.2868,43000.0
2013-02-04 13:35:00,58.72,58.73,58.72,58.72,13800.0,47.2868,47.2948,47.2868,47.2868,13800.0
2013-02-04 13:40:00,58.72,58.74,58.7,58.71,31100.0,47.2868,47.3029,47.2706,47.2787,31100.0
2013-02-04 13:45:00,58.7,58.7,58.63,58.64,33300.0,47.2706,47.2706,47.2143,47.2223,33300.0
2013-02-04 13:50:00,58.64,58.66,58.63,58.66,25300.0,47.2223,47.2384,47.2143,47.2384,25300.0
2013-02-04 13:55:00,58.66,58.7,58.66,58.69,2000.0,47.2384,47.2706,47.2384,47.2626,2000.0
2013-02-04 14:00:00,58.68,58.71,58.66,58.71,9600.0,47.2545,47.2787,47.2384,47.2787,9600.0
2013-02-04 14:05:00,58.7,58.7,58.68,58.68,10400.0,47.2706,47.2706,47.2545,47.2545,10400.0
2013-02-04 14:10:00,58.69,58.72,58.69,58.72,11000.0,47.2626,47.2868,47.2626,47.2868,11000.0
2013-02-04 14:15:00,58.72,58.73,58.72,58.73,8400.0,47.2868,47.2948,47.2868,47.2948,8400.0
2013-02-04 14:20:00,58.72,58.74,58.71,58.71,8800.0,47.2868,47.3029,47.2787,47.2787,8800.0
2013-02-04 14:25:00,58.7,58.76,58.68,58.76,14200.0,47.2706,47.319,47.2545,47.319,14200.0
2013-02-04 14:30:00,58.76,58.78,58.76,58.77,11900.0,47.319,47.3351,47.319,47.327,11900.0
2013-02-04 14:35:00,58.78,58.81,58.77,58.8,6600.0,47.3351,47.3592,47.327,47.3512,6600.0
2013-02-04 14:40:00,58.8,58.85,58.8,58.85,27000.0,47.3512,47.3914,47.3512,47.3914,27000.0
2013-02-04 14:45:00,58.84,58.84,58.79,58.79,13600.0,47.3834,47.3834,47.3431,47.3431,13600.0
2013-02-04 14:50:00,58.79,58.82,58.77,58.82,8600.0,47.3431,47.3673,47.327,47.3673,8600.0
2013-02-04 14:55:00,58.81,58.85,58.8,58.83,20400.0,47.3592,47.3914,47.3512,47.3753,20400.0
2013-02-04 15:00:00,58.83,58.84,58.82,58.84,38600.0,47.3753,47.3834,47.3673,47.3834,38600.0
2013-02-04 15:05:00,58.84,58.84,58.81,58.81,19000.0,47.3834,47.3834,47.3592,47.3592,19000.0
2013-02-04 15:10:00,58.8,58.8,58.76,58.77,13700.0,47.3512,47.3512,47.319,47.327,13700.0
2013-02-04 15:15:00,58.77,58.77,58.76,58.77,21400.0,47.327,47.327,47.319,47.327,21400.0
2013-02-04 15:20:00,58.77,58.8,58.76,58.78,14100.0,47.327,47.3512,47.319,47.3351,14100.0
2013-02-04 15:25:00,58.78,58.84,58.78,58.79,61700.0,47.3351,47.3834,47.3351,47.3431,61700.0
2013-02-04 15:30:00,58.79,58.8,58.74,58.74,30600.0,47.3431,47.3512,47.3029,47.3029,30600.0
2013-02-04 15:35:00,58.74,58.74,58.69,58.71,42800.0,47.3029,47.3029,47.2626,47.2787,42800.0
2013-02-04 15:40:00,58.73,58.8,58.72,58.77,27700.0,47.2948,47.3512,47.2868,47.327,27700.0
2013-02-04 15:45:00,58.75,58.76,58.69,58.74,36000.0,47.3109,47.319,47.2626,47.3029,36000.0
2013-02-04 15:50:00,58.74,58.76,58.66,58.74,63800.0,47.3029,47.319,47.2384,47.3029,63800.0
2013-02-04 15:55:00,58.75,58.83,58.73,58.81,266400.0,47.3109,47.3753,47.2948,47.3592,266400.0
2013-02-05 09:30:00,59.15,59.19,58.98,59.0,49700.0,47.633,47.6652,47.4961,47.5122,49700.0
2013-02-05 09:35:00,58.99,59.02,58.98,58.98,30400.0,47.5042,47.5283,47.4961,47.4961,30400.0
2013-02-05 09:40:00,58.99,59.02,58.94,58.99,118800.0,47.5042,47.5283,47.4639,47.5042,118800.0
2013-02-05 09:45:00,58.98,59.02,58.97,59.0,43500.0,47.4961,47.5283,47.4881,47.5122,43500.0
2013-02-05 09:50:00,59.0,59.06,59.0,59.02,89000.0,47.5122,47.5606,47.5122,47.5283,89000.0
2013-02-05 09:55:00,59.02,59.06,59.02,59.03,64200.0,47.5283,47.5606,47.5283,47.5364,64200.0
2013-02-05 10:00:00,59.03,59.07,59.0,59.05,58500.0,47.5364,47.5686,47.5122,47.5525,58500.0
2013-02-05 10:05:00,59.05,59.07,59.05,59.06,32500.0,47.5525,47.5686,47.5525,47.5606,32500.0
2013-02-05 10:10:00,59.06,59.08,59.05,59.07,13200.0,47.5606,47.5767,47.5525,47.5686,13200.0
2013-02-05 10:15:00,59.08,59.09,59.01,59.01,41400.0,47.5767,47.5847,47.5203,47.5203,41400.0
2013-02-05 10:20:00,59.01,59.04,59.0,59.03,23100.0,47.5203,47.5444,47.5122,47.5364,23100.0
2013-02-05 10:25:00,59.04,59.04,59.0,59.01,44600.0,47.5444,47.5444,47.5122,47.5203,44600.0
2013-02-05 10:30:00,59.02,59.03,58.97,59.0,48400.0,47.5283,47.5364,47.4881,47.5122,48400.0
2013-02-05 10:35:00,59.01,59.05,58.98,59.05,12500.0,47.5203,47.5525,47.4961,47.5525,12500.0
2013-02-05 10:40:00,59.05,59.07,59.0,59.03,54400.0,47.5525,47.5686,47.5122,47.5364,54400.0
2013-02-05 10:45:00,59.02,59.04,59.01,59.02,17400.0,47.5283,47.5444,47.5203,47.5283,17400.0
2013-02-05 10:50:00,59.03,59.04,59.02,59.02,11000.0,47.5364,47.5444,47.5283,47.5283,11000.0
2013-02-05 10:55:00,59.02,59.04,59.0,59.02,26400.0,47.5283,47.5444,47.5122,47.5283,26400.0
2013-02-05 11:00:00,59.0,59.03,59.0,59.01,6000.0,47.5122,47.5364,47.5122,47.5203,6000.0
2013-02-05 11:05:00,59.01,59.03,58.99,59.02,36300.0,47.5203,47.5364,47.5042,47.5283,36300.0
2013-02-05 11:10:00,59.03,59.06,59.03,59.05,31000.0,47.5364,47.5606,47.5364,47.5525,31000.0
2013-02-05 11:15:00,59.06,59.06,59.03,59.03,13400.0,47.5606,47.5606,47.5364,47.5364,13400.0
2013-02-05 11:20:00,59.03,59.04,59.02,59.02,7700.0,47.5364,47.5444,47.5283,47.5283,7700.0
2013-02-05 11:25:00,59.03,59.03,59.01,59.01,6500.0,47.5364,47.5364,47.5203,47.5203,6500.0
2013-02-05 11:30:00,59.01,59.04,59.0,59.04,19500.0,47.5203,47.5444,47.5122,47.5444,19500.0
2013-02-05 11:35:00,59.05,59.06,59.02,59.02,3600.0,47.5525,47.5606,47.5283,47.5283,3600.0
2013-02-05 11:40:00,59.01,59.03,59.0,59.0,17100.0,47.5203,47.5364,47.5122,47.5122,17100.0
2013-02-05 11:45:00,59.0,59.01,58.98,58.99,10600.0,47.5122,47.5203,47.4961,47.5042,10600.0
2013-02-05 11:50:00,58.99,59.01,58.99,59.0,18600.0,47.5042,47.5203,47.5042,47.5122,18600.0
2013-02-05 11:55:00,59.0,59.01,58.99,59.01,53600.0,47.5122,47.5203,47.5042,47.5203,53600.0
2013-02-05 12:00:00,59.02,59.03,59.0,59.03,7600.0,47.5283,47.5364,47.5122,47.5364,7600.0
2013-02-05 12:05:00,59.02,59.02,58.97,58.98,38900.0,47.5283,47.5283,47.4881,47.4961,38900.0
2013-02-05 12:10:00,58.98,59.02,58.98,59.0,29000.0,47.4961,47.5283,47.4961,47.5122,29000.0
2013-02-05 12:15:00,59.0,59.01,59.0,59.01,8100.0,47.5122,47.5203,47.5122,47.5203,8100.0
2013-02-05 12:20:00,59.01,59.02,59.0,59.02,9400.0,47.5203,47.5283,47.5122,47.5283,9400.0
2013-02-05 12:25:00,59.02,59.02,58.99,58.99,12900.0,47.5283,47.5283,47.5042,47.5042,12900.0
2013-02-05 12:30:00,58.99,59.01,58.99,59.01,16800.0,47.5042,47.5203,47.5042,47.5203,16800.0
2013-02-05 12:35:00,59.01,59.01,59.01,59.01,2800.0,47.5203,47.5203,47.5203,47.5203,2800.0
2013-02-05 12:40:00,59.0,59.02,58.99,59.02,5900.0,47.5122,47.5283,47.5042,47.5283,5900.0
2013-02-05 12:45:00,59.02,59.06,59.02,59.06,9400.0,47.5283,47.5606,47.5283,47.5606,9400.0
2013-02-05 12:50:00,59.06,59.1,59.06,59.08,13500.0,47.5606,47.5928,47.5606,47.5767,13500.0
2013-02-05 12:55:00,59.08,59.09,59.08,59.09,7400.0,47.5767,47.5847,47.5767,47.5847,7400.0
2013-02-05 13:00:00,59.1,59.16,59.1,59.15,3000.0,47.5928,47.6411,47.5928,47.633,3000.0
2013-02-05 13:05:00,59.15,59.16,59.15,59.15,700.0,47.633,47.6411,47.633,47.633,700.0
2013-02-05 13:10:00,59.15,59.18,59.15,59.16,15400.0,47.633,47.6572,47.633,47.6411,15400.0
2013-02-05 13:15:00,59.16,59.18,59.15,59.15,6800.0,47.6411,47.6572,47.633,47.633,6800.0
2013-02-05 13:20:00,59.16,59.17,59.15,59.17,1700.0,47.6411,47.6491,47.633,47.6491,1700.0
2013-02-05 13:25:00,59.15,59.22,59.15,59.2,28800.0,47.633,47.6894,47.633,47.6733,28800.0
2013-02-05 13:30:00,59.2,59.24,59.2,59.23,10700.0,47.6733,47.7055,47.6733,47.6975,10700.0
2013-02-05 13:35:00,59.22,59.27,59.22,59.25,4300.0,47.6894,47.7297,47.6894,47.7136,4300.0
2013-02-05 13:40:00,59.26,59.27,59.26,59.26,3100.0,47.7216,47.7297,47.7216,47.7216,3100.0
2013-02-05 13:45:00,59.26,59.27,59.26,59.27,7000.0,47.7216,47.7297,47.7216,47.7297,7000.0
2013-02-05 13:50:00,59.27,59.27,59.26,59.26,5900.0,47.7297,47.7297,47.7216,47.7216,5900.0
2013-02-05 13:55:00,59.27,59.27,59.23,59.23,78900.0,47.7297,47.7297,47.6975,47.6975,78900.0
2013-02-05 14:00:00,59.23,59.24,59.23,59.24,7000.0,47.6975,47.7055,47.6975,47.7055,7000.0
2013-02-05 14:05:00,59.24,59.28,59.22,59.27,26900.0,47.7055,47.7377,47.6894,47.7297,26900.0
2013-02-05 14:10:00,59.27,59.33,59.26,59.3,53300.0,47.7297,47.778,47.7216,47.7538,53300.0
2013-02-05 14:15:00,59.31,59.32,59.29,59.29,7900.0,47.7619,47.7699,47.7458,47.7458,7900.0
2013-02-05 14:20:00,59.3,59.3,59.29,59.3,13300.0,47.7538,47.7538,47.7458,47.7538,13300.0
2013-02-05 14:25:00,59.29,59.29,59.26,59.27,17300.0,47.7458,47.7458,47.7216,47.7297,17300.0
2013-02-05 14:30:00,59.26,59.27,59.25,59.26,5000.0,47.7216,47.7297,47.7136,47.7216,5000.0
2013-02-05 14:35:00,59.27,59.27,59.25,59.27,1800.0,47.7297,47.7297,47.7136,47.7297,1800.0
2013-02-05 14:40:00,59.26,59.27,59.26,59.27,3200.0,47.7216,47.7297,47.7216,47.7297,3200.0
2013-02-05 14:45:00,59.27,59.33,59.27,59.31,10200.0,47.7297,47.778,47.7297,47.7619,10200.0
2013-02-05 14:50:00,59.3,59.3,59.28,59.28,7000.0,47.7538,47.7538,47.7377,47.7377,7000.0
2013-02-05 14:55:00,59.26,59.27,59.26,59.27,4800.0,47.7216,47.7297,47.7216,47.7297,4800.0
2013-02-05 15:00:00,59.26,59.27,59.25,59.26,4700.0,47.7216,47.7297,47.7136,47.7216,4700.0
2013-02-05 15:05:00,59.27,59.27,59.24,59.25,9100.0,47.7297,47.7297,47.7055,47.7136,9100.0
2013-02-05 15:10:00,59.26,59.27,59.25,59.27,19100.0,47.7216,47.7297,47.7136,47.7297,19100.0
2013-02-05 15:15:00,59.28,59.28,59.25,59.26,9300.0,47.7377,47.7377,47.7136,47.7216,9300.0
2013-02-05 15:20:00,59.26,59.3,59.26,59.29,10900.0,47.7216,47.7538,47.7216,47.7458,10900.0
2013-02-05 15:25:00,59.29,59.3,59.27,59.28,19400.0,47.7458,47.7538,47.7297,47.7377,19400.0
2013-02-05 15:30:00,59.28,59.3,59.27,59.27,10800.0,47.7377,47.7538,47.7297,47.7297,10800.0
2013-02-05 15:35:00,59.27,59.29,59.26,59.27,14100.0,47.7297,47.7458,47.7216,47.7297,14100.0
2013-02-05 15:40:00,59.27,59.28,59.25,59.25,14800.0,47.7297,47.7377,47.7136,47.7136,14800.0
2013-02-05 15:45:00,59.25,59.25,59.2,59.21,53500.0,47.7136,47.7136,47.6733,47.6813,53500.0
2013-02-05 15:50:00,59.21,59.22,59.09,59.09,85200.0,47.6813,47.6894,47.5847,47.5847,85200.0
2013-02-05 15:55:00,59.09,59.13,59.01,59.06,132900.0,47.5847,47.6169,47.5203,47.5606,132900.0
2013-02-06 09:30:00,58.61,58.62,58.35,58.39,94500.0,47.1982,47.2062,46.9888,47.021,94500.0
2013-02-06 09:35:00,58.38,58.44,58.38,58.44,19600.0,47.013,47.0613,47.013,47.0613,19600.0
2013-02-06 09:40:00,58.44,58.5,58.43,58.47,59800.0,47.0613,47.1096,47.0532,47.0854,59800.0
2013-02-06 09:45:00,58.46,58.46,58.38,58.39,44600.0,47.0774,47.0774,47.013,47.021,44600.0
2013-02-06 09:50:00,58.39,58.42,58.38,58.4,16400.0,47.021,47.0452,47.013,47.0291,16400.0
2013-02-06 09:55:00,58.41,58.43,58.41,58.42,16000.0,47.0371,47.0532,47.0371,47.0452,16000.0
2013-02-06 10:00:00,58.41,58.43,58.38,58.39,25200.0,47.0371,47.0532,47.013,47.021,25200.0
2013-02-06 10:05:00,58.4,58.42,58.35,58.39,25500.0,47.0291,47.0452,46.9888,47.021,25500.0
2013-02-06 10:10:00,58.4,58.43,58.4,58.43,9700.0,47.0291,47.0532,47.0291,47.0532,9700.0
2013-02-06 10:15:00,58.43,58.46,58.4,58.41,18100.0,47.0532,47.0774,47.0291,47.0371,18100.0
2013-02-06 10:20:00,58.41,58.41,58.39,58.41,12900.0,47.0371,47.0371,47.021,47.0371,12900.0
2013-02-06 10:25:00,58.41,58.42,58.4,58.4,11200.0,47.0371,47.0452,47.0291,47.0291,11200.0
2013-02-06 10:30:00,58.4,58.41,58.35,58.35,13000.0,47.0291,47.0371,46.9888,46.9888,13000.0
2013-02-06 10:35:00,58.34,58.37,58.34,58.37,2100.0,46.9807,47.0049,46.9807,47.0049,2100.0
2013-02-06 10:40:00,58.39,58.4,58.38,58.39,9400.0,47.021,47.0291,47.013,47.021,9400.0
2013-02-06 10:45:00,58.39,58.39,58.39,58.39,8500.0,47.021,47.021,47.021,47.021,8500.0
2013-02-06 10:50:00,58.38,58.41,58.36,58.39,20800.0,47.013,47.0371,46.9969,47.021,20800.0
2013-02-06 10:55:00,58.4,58.4,58.38,58.39,8800.0,47.0291,47.0291,47.013,47.021,8800.0
2013-02-06 11:00:00,58.39,58.44,58.39,58.44,8200.0,47.021,47.0613,47.021,47.0613,8200.0
2013-02-06 11:05:00,58.43,58.43,58.4,58.4,3000.0,47.0532,47.0532,47.0291,47.0291,3000.0
2013-02-06 11:10:00,58.42,58.45,58.4,58.43,8500.0,47.0452,47.0693,47.0291,47.0532,8500.0
2013-02-06 11:15:00,58.44,58.46,58.43,58.45,18000.0,47.0613,47.0774,47.0532,47.0693,18000.0
2013-02-06 11:20:00,58.45,58.5,58.44,58.5,30800.0,47.0693,47.1096,47.0613,47.1096,30800.0
2013-02-06 11:25:00,58.49,58.49,58.46,58.47,9500.0,47.1015,47.1015,47.0774,47.0854,9500.0
2013-02-06 11:30:00,58.46,58.46,58.45,58.46,2000.0,47.0774,47.0774,47.0693,47.0774,2000.0
2013-02-06 11:35:00,58.45,58.45,58.39,58.4,25500.0,47.0693,47.0693,47.021,47.0291,25500.0
2013-02-06 11:40:00,58.4,58.44,58.4,58.44,9800.0,47.0291,47.0613,47.0291,47.0613,9800.0
2013-02-06 11:45:00,58.43,58.45,58.42,58.44,18600.0,47.0532,47.0693,47.0452,47.0613,18600.0
2013-02-06 11:50:00,58.44,58.44,58.44,58.44,600.0,47.0613,47.0613,47.0613,47.0613,600.0
2013-02-06 11:55:00,58.44,58.45,58.43,58.45,8100.0,47.0613,47.0693,47.0532,47.0693,8100.0
2013-02-06 12:00:00,58.45,58.47,58.44,58.44,22600.0,47.0693,47.0854,47.0613,47.0613,22600.0
2013-02-06 12:05:00,58.45,58.5,58.44,58.5,8100.0,47.0693,47.1096,47.0613,47.1096,8100.0
2013-02-06 12:10:00,58.5,58.51,58.48,58.51,5700.0,47.1096,47.1176,47.0935,47.1176,5700.0
2013-02-06 12:15:00,58.5,58.51,58.48,58.51,12800.0,47.1096,47.1176,47.0935,47.1176,12800.0
2013-02-06 12:20:00,58.51,58.53,58.5,58.53,18900.0,47.1176,47.1337,47.1096,47.1337,18900.0
2013-02-06 12:25:00,58.52,58.52,58.51,58.52,3000.0,47.1257,47.1257,47.1176,47.1257,3000.0
2013-02-06 12:30:00,58.52,58.54,58.52,58.52,15700.0,47.1257,47.1418,47.1257,47.1257,15700.0
2013-02-06 12:35:00,58.51,58.54,58.51,58.53,16000.0,47.1176,47.1418,47.1176,47.1337,16000.0
2013-02-06 12:40:00,58.53,58.58,58.52,58.58,15500.0,47.1337,47.174,47.1257,47.174,15500.0
2013-02-06 12:45:00,58.58,58.58,58.56,58.56,11800.0,47.174,47.174,47.1579,47.1579,11800.0
2013-02-06 12:50:00,58.56,58.56,58.56,58.56,500.0,47.1579,47.1579,47.1579,47.1579,500.0
2013-02-06 12:55:00,58.56,58.56,58.51,58.51,20100.0,47.1579,47.1579,47.1176,47.1176,20100.0
2013-02-06 13:00:00,58.5,58.5,58.48,58.5,16400.0,47.1096,47.1096,47.0935,47.1096,16400.0
2013-02-06 13:05:00,58.49,58.49,58.47,58.47,5100.0,47.1015,47.1015,47.0854,47.0854,5100.0
2013-02-06 13:10:00,58.46,58.46,58.44,58.46,6700.0,47.0774,47.0774,47.0613,47.0774,6700.0
2013-02-06 13:15:00,58.45,58.5,58.45,58.5,1500.0,47.0693,47.1096,47.0693,47.1096,1500.0
2013-02-06 13:20:00,58.48,58.49,58.41,58.43,27100.0,47.0935,47.1015,47.0371,47.0532,27100.0
2013-02-06 13:25:00,58.43,58.45,58.43,58.44,29100.0,47.0532,47.0693,47.0532,47.0613,29100.0
2013-02-06 13:30:00,58.43,58.45,58.41,58.44,19200.0,47.0532,47.0693,47.0371,47.0613,19200.0
2013-02-06 13:35:00,58.44,58.45,58.43,58.45,5400.0,47.0613,47.0693,47.0532,47.0693,5400.0
2013-02-06 13:40:00,58.46,58.47,58.44,58.47,20400.0,47.0774,47.0854,47.0613,47.0854,20400.0
2013-02-06 13:45:00,58.47,58.5,58.46,58.48,7500.0,47.0854,47.1096,47.0774,47.0935,7500.0
2013-02-06 13:50:00,58.47,58.47,58.45,58.47,5700.0,47.0854,47.0854,47.0693,47.0854,5700.0
2013-02-06 13:55:00,58.48,58.5,58.47,58.48,11300.0,47.0935,47.1096,47.0854,47.0935,11300.0
2013-02-06 14:00:00,58.48,58.49,58.46,58.49,7900.0,47.0935,47.1015,47.0774,47.1015,7900.0
2013-02-06 14:05:00,58.49,58.5,58.48,58.49,4000.0,47.1015,47.1096,47.0935,47.1015,4000.0
2013-02-06 14:10:00,58.51,58.51,58.49,58.51,5300.0,47.1176,47.1176,47.1015,47.1176,5300.0
2013-02-06 14:15:00,58.51,58.51,58.5,58.5,1500.0,47.1176,47.1176,47.1096,47.1096,1500.0
2013-02-06 14:20:00,58.5,58.52,58.5,58.52,7500.0,47.1096,47.1257,47.1096,47.1257,7500.0
2013-02-06 14:25:00,58.52,58.52,58.5,58.51,15500.0,47.1257,47.1257,47.1096,47.1176,15500.0
2013-02-06 14:30:00,58.52,58.56,58.52,58.55,36700.0,47.1257,47.1579,47.1257,47.1499,36700.0
2013-02-06 14:35:00,58.54,58.55,58.52,58.55,10800.0,47.1418,47.1499,47.1257,47.1499,10800.0
2013-02-06 14:40:00,58.55,58.59,58.55,58.59,24300.0,47.1499,47.1821,47.1499,47.1821,24300.0
2013-02-06 14:45:00,58.59,58.6,58.58,58.6,22600.0,47.1821,47.1901,47.174,47.1901,22600.0
2013-02-06 14:50:00,58.59,58.59,58.57,58.57,15700.0,47.1821,47.1821,47.166,47.166,15700.0
2013-02-06 14:55:00,58.58,58.6,58.58,58.59,17600.0,47.174,47.1901,47.174,47.1821,17600.0
2013-02-06 15:00:00,58.61,58.66,58.6,58.63,19400.0,47.1982,47.2384,47.1901,47.2143,19400.0
2013-02-06 15:05:00,58.64,58.65,58.63,58.64,10900.0,47.2223,47.2304,47.2143,47.2223,10900.0
2013-02-06 15:10:00,58.65,58.65,58.61,58.64,33100.0,47.2304,47.2304,47.1982,47.2223,33100.0
2013-02-06 15:15:00,58.65,58.69,58.65,58.65,22900.0,47.2304,47.2626,47.2304,47.2304,22900.0
2013-02-06 15:20:00,58.66,58.68,58.65,58.66,24300.0,47.2384,47.2545,47.2304,47.2384,24300.0
2013-02-06 15:25:00,58.66,58.71,58.65,58.7,67500.0,47.2384,47.2787,47.2304,47.2706,67500.0
2013-02-06 15:30:00,58.7,58.71,58.67,58.69,23300.0,47.2706,47.2787,47.2465,47.2626,23300.0
2013-02-06 15:35:00,58.69,58.7,58.67,58.68,18300.0,47.2626,47.2706,47.2465,47.2545,18300.0
2013-02-06 15:40:00,58.68,58.71,58.67,58.7,49900.0,47.2545,47.2787,47.2465,47.2706,49900.0
2013-02-06 15:45:00,58.7,58.7,58.69,58.7,14000.0,47.2706,47.2706,47.2626,47.2706,14000.0
2013-02-06 15:50:00,58.7,58.74,58.69,58.72,34300.0,47.2706,47.3029,47.2626,47.2868,34300.0
2013-02-06 15:55:00,58.72,58.75,58.72,58.73,46200.0,47.2868,47.3109,47.2868,47.2948,46200.0
2013-02-07 09:30:00,58.67,58.69,58.55,58.64,54700.0,47.2465,47.2626,47.1499,47.2223,54700.0
2013-02-07 09:35:00,58.64,58.66,58.62,58.62,32400.0,47.2223,47.2384,47.2062,47.2062,32400.0
2013-02-07 09:40:00,58.62,58.62,58.57,58.6,27900.0,47.2062,47.2062,47.166,47.1901,27900.0
2013-02-07 09:45:00,58.59,58.66,58.59,58.66,24300.0,47.1821,47.2384,47.1821,47.2384,24300.0
2013-02-07 09:50:00,58.65,58.65,58.57,58.57,26600.0,47.2304,47.2304,47.166,47.166,26600.0
2013-02-07 09:55:00,58.56,58.61,58.56,58.58,31400.0,47.1579,47.1982,47.1579,47.174,31400.0
2013-02-07 10:00:00,58.58,58.61,58.57,58.61,30500.0,47.174,47.1982,47.166,47.1982,30500.0
2013-02-07 10:05:00,58.58,58.59,58.54,58.55,15300.0,47.174,47.1821,47.1418,47.1499,15300.0
2013-02-07 10:10:00,58.55,58.55,58.47,58.49,41300.0,47.1499,47.1499,47.0854,47.1015,41300.0
2013-02-07 10:15:00,58.51,58.55,58.5,58.53,22100.0,47.1176,47.1499,47.1096,47.1337,22100.0
2013-02-07 10:20:00,58.54,58.54,58.38,58.39,33000.0,47.1418,47.1418,47.013,47.021,33000.0
2013-02-07 10:25:00,58.38,58.4,58.36,58.37,27300.0,47.013,47.0291,46.9969,47.0049,27300.0
2013-02-07 10:30:00,58.37,58.38,58.3,58.3,49600.0,47.0049,47.013,46.9485,46.9485,49600.0
2013-02-07 10:35:00,58.29,58.32,58.23,58.26,75200.0,46.9405,46.9646,46.8922,46.9163,75200.0
2013-02-07 10:40:00,58.26,58.28,58.24,58.25,18800.0,46.9163,46.9324,46.9002,46.9083,18800.0
2013-02-07 10:45:00,58.25,58.26,58.2,58.23,22900.0,46.9083,46.9163,46.868,46.8922,22900.0
2013-02-07 10:50:00,58.23,58.23,58.14,58.17,39100.0,46.8922,46.8922,46.8197,46.8438,39100.0
2013-02-07 10:55:00,58.18,58.22,58.17,58.2,66900.0,46.8519,46.8841,46.8438,46.868,66900.0
2013-02-07 11:00:00,58.2,58.23,58.2,58.23,64800.0,46.868,46.8922,46.868,46.8922,64800.0
2013-02-07 11:05:00,58.23,58.3,58.23,58.29,23200.0,46.8922,46.9485,46.8922,46.9405,23200.0
2013-02-07 11:10:00,58.29,58.3,58.27,58.29,53200.0,46.9405,46.9485,46.9244,46.9405,53200.0
2013-02-07 11:15:00,58.29,58.29,58.27,58.28,22300.0,46.9405,46.9405,46.9244,46.9324,22300.0
2013-02-07 11:20:00,58.28,58.28,58.26,58.28,6200.0,46.9324,46.9324,46.9163,46.9324,6200.0
2013-02-07 11:25:00,58.29,58.31,58.27,58.3,55900.0,46.9405,46.9566,46.9244,46.9485,55900.0
2013-02-07 11:30:00,58.3,58.3,58.28,58.29,28800.0,46.9485,46.9485,46.9324,46.9405,28800.0
2013-02-07 11:35:00,58.29,58.3,58.26,58.27,62500.0,46.9405,46.9485,46.9163,46.9244,62500.0
2013-02-07 11:40:00,58.27,58.27,58.18,58.21,74800.0,46.9244,46.9244,46.8519,46.8761,74800.0
2013-02-07 11:45:00,58.21,58.26,58.21,58.24,33300.0,46.8761,46.9163,46.8761,46.9002,33300.0
2013-02-07 11:50:00,58.25,58.27,58.25,58.26,33100.0,46.9083,46.9244,46.9083,46.9163,33100.0
2013-02-07 11:55:00,58.28,58.28,58.24,58.27,17500.0,46.9324,46.9324,46.9002,46.9244,17500.0
2013-02-07 12:00:00,58.25,58.3,58.25,58.3,9200.0,46.9083,46.9485,46.9083,46.9485,9200.0
2013-02-07 12:05:00,58.29,58.3,58.28,58.3,19600.0,46.9405,46.9485,46.9324,46.9485,19600.0
2013-02-07 12:10:00,58.29,58.3,58.28,58.3,9500.0,46.9405,46.9485,46.9324,46.9485,9500.0
2013-02-07 12:15:00,58.31,58.31,58.29,58.3,32600.0,46.9566,46.9566,46.9405,46.9485,32600.0
2013-02-07 12:20:00,58.3,58.32,58.3,58.32,10600.0,46.9485,46.9646,46.9485,46.9646,10600.0
2013-02-07 12:25:00,58.31,58.34,58.31,58.33,34500.0,46.9566,46.9807,46.9566,46.9727,34500.0
2013-02-07 12:30:00,58.34,58.36,58.33,58.36,18700.0,46.9807,46.9969,46.9727,46.9969,18700.0
2013-02-07 12:35:00,58.37,58.37,58.35,58.35,1000.0,47.0049,47.0049,46.9888,46.9888,1000.0
2013-02-07 12:40:00,58.36,58.37,58.34,58.37,4600.0,46.9969,47.0049,46.9807,47.0049,4600.0
2013-02-07 12:45:00,58.38,58.38,58.35,58.36,20800.0,47.013,47.013,46.9888,46.9969,20800.0
2013-02-07 12:50:00,58.36,58.36,58.31,58.33,13000.0,46.9969,46.9969,46.9566,46.9727,13000.0
2013-02-07 12:55:00,58.33,58.37,58.33,58.35,13100.0,46.9727,47.0049,46.9727,46.9888,13100.0
2013-02-07 13:00:00,58.34,58.34,58.33,58.34,8100.0,46.9807,46.9807,46.9727,46.9807,8100.0
2013-02-07 13:05:00,58.34,58.34,58.32,58.33,3700.0,46.9807,46.9807,46.9646,46.9727,3700.0
2013-02-07 13:10:00,58.33,58.35,58.31,58.35,26000.0,46.9727,46.9888,46.9566,46.9888,26000.0
2013-02-07 13:15:00,58.34,58.35,58.33,58.35,3800.0,46.9807,46.9888,46.9727,46.9888,3800.0
2013-02-07 13:20:00,58.35,58.36,58.34,58.36,4100.0,46.9888,46.9969,46.9807,46.9969,4100.0
2013-02-07 13:25:00,58.36,58.41,58.36,58.41,12500.0,46.9969,47.0371,46.9969,47.0371,12500.0
2013-02-07 13:30:00,58.41,58.41,58.39,58.4,4400.0,47.0371,47.0371,47.021,47.0291,4400.0
2013-02-07 13:35:00,58.39,58.4,58.38,58.38,10700.0,47.021,47.0291,47.013,47.013,10700.0
2013-02-07 13:40:00,58.39,58.44,58.39,58.42,16200.0,47.021,47.0613,47.021,47.0452,16200.0
2013-02-07 13:45:00,58.44,58.45,58.43,58.44,13100.0,47.0613,47.0693,47.0532,47.0613,13100.0
2013-02-07 13:50:00,58.45,58.45,58.44,58.45,12300.0,47.0693,47.0693,47.0613,47.0693,12300.0
2013-02-07 13:55:00,58.46,58.48,58.46,58.48,6600.0,47.0774,47.0935,47.0774,47.0935,6600.0
2013-02-07 14:00:00,58.48,58.51,58.48,58.48,15600.0,47.0935,47.1176,47.0935,47.0935,15600.0
2013-02-07 14:05:00,58.49,58.49,58.45,58.46,10600.0,47.1015,47.1015,47.0693,47.0774,10600.0
2013-02-07 14:10:00,58.46,58.47,58.45,58.45,10700.0,47.0774,47.0854,47.0693,47.0693,10700.0
2013-02-07 14:15:00,58.45,58.47,58.45,58.47,2200.0,47.0693,47.0854,47.0693,47.0854,2200.0
2013-02-07 14:20:00,58.47,58.47,58.45,58.46,3000.0,47.0854,47.0854,47.0693,47.0774,3000.0
2013-02-07 14:25:00,58.45,58.48,58.43,58.48,8600.0,47.0693,47.0935,47.0532,47.0935,8600.0
2013-02-07 14:30:00,58.49,58.49,58.46,58.46,13000.0,47.1015,47.1015,47.0774,47.0774,13000.0
2013-02-07 14:35:00,58.46,58.46,58.43,58.44,12300.0,47.0774,47.0774,47.0532,47.0613,12300.0
2013-02-07 14:40:00,58.44,58.47,58.43,58.44,23900.0,47.0613,47.0854,47.0532,47.0613,23900.0
2013-02-07 14:45:00,58.45,58.47,58.44,58.47,12100.0,47.0693,47.0854,47.0613,47.0854,12100.0
2013-02-07 14:50:00,58.48,58.5,58.47,58.48,12300.0,47.0935,47.1096,47.0854,47.0935,12300.0
2013-02-07 14:55:00,58.48,58.53,58.48,58.53,21300.0,47.0935,47.1337,47.0935,47.1337,21300.0
2013-02-07 15:00:00,58.53,58.54,58.49,58.5,10800.0,47.1337,47.1418,47.1015,47.1096,10800.0
2013-02-07 15:05:00,58.51,58.53,58.5,58.5,8800.0,47.1176,47.1337,47.1096,47.1096,8800.0
2013-02-07 15:10:00,58.5,58.53,58.48,58.5,17200.0,47.1096,47.1337,47.0935,47.1096,17200.0
2013-02-07 15:15:00,58.5,58.5,58.44,58.48,54800.0,47.1096,47.1096,47.0613,47.0935,54800.0
2013-02-07 15:20:00,58.49,58.49,58.43,58.44,17700.0,47.1015,47.1015,47.0532,47.0613,17700.0
2013-02-07 15:25:00,58.46,58.47,58.44,58.46,14900.0,47.0774,47.0854,47.0613,47.0774,14900.0
2013-02-07 15:30:00,58.46,58.47,58.43,58.43,9400.0,47.0774,47.0854,47.0532,47.0532,9400.0
2013-02-07 15:35:00,58.43,58.49,58.39,58.48,40300.0,47.0532,47.1015,47.021,47.0935,40300.0
2013-02-07 15:40:00,58.48,58.5,58.46,58.46,32600.0,47.0935,47.1096,47.0774,47.0774,32600.0
2013-02-07 15:45:00,58.46,58.49,58.44,58.46,30100.0,47.0774,47.1015,47.0613,47.0774,30100.0
2013-02-07 15:50:00,58.47,58.48,58.43,58.46,34800.0,47.0854,47.0935,47.0532,47.0774,34800.0
2013-02-07 15:55:00,58.46,58.54,58.43,58.52,112800.0,47.0774,47.1418,47.0532,47.1257,112800.0
2013-02-08 09:30:00,59.21,59.3,59.21,59.29,57800.0,47.6813,47.7538,47.6813,47.7458,57800.0
2013-02-08 09:35:00,59.3,59.42,59.29,59.4,78600.0,47.7538,47.8505,47.7458,47.8344,78600.0
2013-02-08 09:40:00,59.4,59.5,59.4,59.46,87600.0,47.8344,47.9149,47.8344,47.8827,87600.0
2013-02-08 09:45:00,59.45,59.47,59.38,59.39,59700.0,47.8746,47.8907,47.8182,47.8263,59700.0
2013-02-08 09:50:00,59.39,59.4,59.38,59.4,24900.0,47.8263,47.8344,47.8182,47.8344,24900.0
2013-02-08 09:55:00,59.4,59.46,59.4,59.45,28100.0,47.8344,47.8827,47.8344,47.8746,28100.0
2013-02-08 10:00:00,59.45,59.46,59.43,59.46,33500.0,47.8746,47.8827,47.8585,47.8827,33500.0
2013-02-08 10:05:00,59.47,59.48,59.42,59.43,59800.0,47.8907,47.8988,47.8505,47.8585,59800.0
2013-02-08 10:10:00,59.43,59.46,59.41,59.46,8000.0,47.8585,47.8827,47.8424,47.8827,8000.0
2013-02-08 10:15:00,59.47,59.51,59.47,59.49,42000.0,47.8907,47.9229,47.8907,47.9068,42000.0
2013-02-08 10:20:00,59.48,59.55,59.48,59.54,104300.0,47.8988,47.9551,47.8988,47.9471,104300.0
2013-02-08 10:25:00,59.55,59.56,59.51,59.52,30000.0,47.9551,47.9632,47.9229,47.931,30000.0
2013-02-08 10:30:00,59.52,59.54,59.5,59.54,41400.0,47.931,47.9471,47.9149,47.9471,41400.0
2013-02-08 10:35:00,59.54,59.58,59.54,59.58,31600.0,47.9471,47.9793,47.9471,47.9793,31600.0
2013-02-08 10:40:00,59.57,59.57,59.53,59.53,21100.0,47.9713,47.9713,47.939,47.939,21100.0
2013-02-08 10:45:00,59.54,59.56,59.53,59.55,34800.0,47.9471,47.9632,47.939,47.9551,34800.0
2013-02-08 10:50:00,59.55,59.55,59.53,59.54,75500.0,47.9551,47.9551,47.939,47.9471,75500.0
2013-02-08 10:55:00,59.55,59.56,59.53,59.54,44900.0,47.9551,47.9632,47.939,47.9471,44900.0
2013-02-08 11:00:00,59.53,59.56,59.53,59.54,18300.0,47.939,47.9632,47.939,47.9471,18300.0
2013-02-08 11:05:00,59.53,59.53,59.51,59.52,13800.0,47.939,47.939,47.9229,47.931,13800.0
2013-02-08 11:10:00,59.52,59.53,59.51,59.52,12100.0,47.931,47.939,47.9229,47.931,12100.0
2013-02-08 11:15:00,59.51,59.53,59.51,59.52,24200.0,47.9229,47.939,47.9229,47.931,24200.0
2013-02-08 11:20:00,59.52,59.52,59.5,59.51,17900.0,47.931,47.931,47.9149,47.9229,17900.0
2013-02-08 11:25:00,59.5,59.5,59.47,59.47,9500.0,47.9149,47.9149,47.8907,47.8907,9500.0
2013-02-08 11:30:00,59.46,59.47,59.43,59.44,12800.0,47.8827,47.8907,47.8585,47.8666,12800.0
2013-02-08 11:35:00,59.44,59.46,59.44,59.46,6600.0,47.8666,47.8827,47.8666,47.8827,6600.0
2013-02-08 11:40:00,59.47,59.5,59.47,59.49,6400.0,47.8907,47.9149,47.8907,47.9068,6400.0
2013-02-08 11:45:00,59.48,59.5,59.48,59.49,19100.0,47.8988,47.9149,47.8988,47.9068,19100.0
2013-02-08 11:50:00,59.48,59.51,59.48,59.51,25500.0,47.8988,47.9229,47.8988,47.9229,25500.0
2013-02-08 11:55:00,59.5,59.51,59.5,59.5,6900.0,47.9149,47.9229,47.9149,47.9149,6900.0
2013-02-08 12:00:00,59.48,59.5,59.48,59.5,11200.0,47.8988,47.9149,47.8988,47.9149,11200.0
2013-02-08 12:05:00,59.5,59.51,59.5,59.5,11500.0,47.9149,47.9229,47.9149,47.9149,11500.0
2013-02-08 12:10:00,59.5,59.51,59.48,59.49,9500.0,47.9149,47.9229,47.8988,47.9068,9500.0
2013-02-08 12:15:00,59.49,59.52,59.49,59.49,6900.0,47.9068,47.931,47.9068,47.9068,6900.0
2013-02-08 12:20:00,59.49,59.5,59.49,59.49,9000.0,47.9068,47.9149,47.9068,47.9068,9000.0
2013-02-08 12:25:00,59.49,59.5,59.47,59.48,12500.0,47.9068,47.9149,47.8907,47.8988,12500.0
2013-02-08 12:30:00,59.48,59.49,59.45,59.45,16100.0,47.8988,47.9068,47.8746,47.8746,16100.0
2013-02-08 12:35:00,59.44,59.45,59.42,59.44,9800.0,47.8666,47.8746,47.8505,47.8666,9800.0
2013-02-08 12:40:00,59.44,59.46,59.43,59.46,9800.0,47.8666,47.8827,47.8585,47.8827,9800.0
2013-02-08 12:45:00,59.46,59.48,59.46,59.46,11800.0,47.8827,47.8988,47.8827,47.8827,11800.0
2013-02-08 12:50:00,59.46,59.47,59.45,59.46,5500.0,47.8827,47.8907,47.8746,47.8827,5500.0
2013-02-08 12:55:00,59.46,59.46,59.44,59.44,10100.0,47.8827,47.8827,47.8666,47.8666,10100.0
2013-02-08 13:00:00,59.44,59.48,59.44,59.48,9000.0,47.8666,47.8988,47.8666,47.8988,9000.0
2013-02-08 13:05:00,59.48,59.53,59.48,59.52,33900.0,47.8988,47.939,47.8988,47.931,33900.0
2013-02-08 13:10:00,59.51,59.53,59.51,59.51,15300.0,47.9229,47.939,47.9229,47.9229,15300.0
2013-02-08 13:15:00,59.49,59.5,59.49,59.49,5900.0,47.9068,47.9149,47.9068,47.9068,5900.0
2013-02-08 13:20:00,59.5,59.5,59.49,59.49,4600.0,47.9149,47.9149,47.9068,47.9068,4600.0
2013-02-08 13:25:00,59.48,59.48,59.47,59.47,4800.0,47.8988,47.8988,47.8907,47.8907,4800.0
2013-02-08 13:30:00,59.48,59.5,59.48,59.5,8300.0,47.8988,47.9149,47.8988,47.9149,8300.0
2013-02-08 13:35:00,59.5,59.5,59.49,59.5,2000.0,47.9149,47.9149,47.9068,47.9149,2000.0
2013-02-08 13:40:00,59.5,59.55,59.49,59.55,25200.0,47.9149,47.9551,47.9068,47.9551,25200.0
2013-02-08 13:45:00,59.54,59.56,59.54,59.56,5800.0,47.9471,47.9632,47.9471,47.9632,5800.0
2013-02-08 13:50:00,59.56,59.58,59.56,59.58,12800.0,47.9632,47.9793,47.9632,47.9793,12800.0
2013-02-08 13:55:00,59.58,59.58,59.56,59.58,22300.0,47.9793,47.9793,47.9632,47.9793,22300.0
2013-02-08 14:00:00,59.58,59.59,59.58,59.58,7800.0,47.9793,47.9874,47.9793,47.9793,7800.0
2013-02-08 14:05:00,59.58,59.58,59.57,59.58,11700.0,47.9793,47.9793,47.9713,47.9793,11700.0
2013-02-08 14:10:00,59.58,59.59,59.58,59.59,12000.0,47.9793,47.9874,47.9793,47.9874,12000.0
2013-02-08 14:15:00,59.59,59.59,59.57,59.58,6600.0,47.9874,47.9874,47.9713,47.9793,6600.0
2013-02-08 14:20:00,59.57,59.58,59.55,59.55,8600.0,47.9713,47.9793,47.9551,47.9551,8600.0
2013-02-08 14:25:00,59.55,59.56,59.54,59.56,11600.0,47.9551,47.9632,47.9471,47.9632,11600.0
2013-02-08 14:30:00,59.56,59.57,59.56,59.57,12900.0,47.9632,47.9713,47.9632,47.9713,12900.0
2013-02-08 14:35:00,59.57,59.57,59.55,59.55,10700.0,47.9713,47.9713,47.9551,47.9551,10700.0
2013-02-08 14:40:00,59.55,59.56,59.55,59.55,8200.0,47.9551,47.9632,47.9551,47.9551,8200.0
2013-02-08 14:45:00,59.55,59.56,59.52,59.52,10900.0,47.9551,47.9632,47.931,47.931,10900.0
2013-02-08 14:50:00,59.53,59.53,59.51,59.52,18100.0,47.939,47.939,47.9229,47.931,18100.0
2013-02-08 14:55:00,59.52,59.54,59.52,59.52,23500.0,47.931,47.9471,47.931,47.931,23500.0
2013-02-08 15:00:00,59.52,59.54,59.51,59.54,18200.0,47.931,47.9471,47.9229,47.9471,18200.0
2013-02-08 15:05:00,59.54,59.57,59.54,59.56,9900.0,47.9471,47.9713,47.9471,47.9632,9900.0
2013-02-08 15:10:00,59.57,59.59,59.56,59.59,11900.0,47.9713,47.9874,47.9632,47.9874,11900.0
2013-02-08 15:15:00,59.59,59.59,59.54,59.54,10200.0,47.9874,47.9874,47.9471,47.9471,10200.0
2013-02-08 15:20:00,59.54,59.54,59.52,59.53,18700.0,47.9471,47.9471,47.931,47.939,18700.0
2013-02-08 15:25:00,59.53,59.53,59.51,59.52,12100.0,47.939,47.939,47.9229,47.931,12100.0
2013-02-08 15:30:00,59.51,59.52,59.47,59.48,56900.0,47.9229,47.931,47.8907,47.8988,56900.0
2013-02-08 15:35:00,59.48,59.48,59.44,59.47,21200.0,47.8988,47.8988,47.8666,47.8907,21200.0
2013-02-08 15:40:00,59.47,59.49,59.47,59.48,7500.0,47.8907,47.9068,47.8907,47.8988,7500.0
2013-02-08 15:45:00,59.48,59.49,59.48,59.48,11400.0,47.8988,47.9068,47.8988,47.8988,11400.0
2013-02-08 15:50:00,59.49,59.53,59.48,59.51,39200.0,47.9068,47.939,47.8988,47.9229,39200.0
2013-02-08 15:55:00,59.5,59.53,59.5,59.52,91300.0,47.9149,47.939,47.9149,47.931,91300.0
2013-02-11 09:30:00,59.31,59.52,59.31,59.47,29500.0,47.7619,47.931,47.7619,47.8907,29500.0
2013-02-11 09:35:00,59.42,59.47,59.42,59.47,10800.0,47.8505,47.8907,47.8505,47.8907,10800.0
2013-02-11 09:40:00,59.48,59.53,59.42,59.44,26700.0,47.8988,47.939,47.8505,47.8666,26700.0
2013-02-11 09:45:00,59.45,59.5,59.42,59.5,17300.0,47.8746,47.9149,47.8505,47.9149,17300.0
2013-02-11 09:50:00,59.5,59.5,59.49,59.5,9500.0,47.9149,47.9149,47.9068,47.9149,9500.0
2013-02-11 09:55:00,59.5,59.5,59.42,59.44,40300.0,47.9149,47.9149,47.8505,47.8666,40300.0
2013-02-11 10:00:00,59.44,59.49,59.44,59.48,5000.0,47.8666,47.9068,47.8666,47.8988,5000.0
2013-02-11 10:05:00,59.48,59.5,59.46,59.46,30800.0,47.8988,47.9149,47.8827,47.8827,30800.0
2013-02-11 10:10:00,59.46,59.49,59.42,59.45,10400.0,47.8827,47.9068,47.8505,47.8746,10400.0
2013-02-11 10:15:00,59.45,59.47,59.35,59.41,34100.0,47.8746,47.8907,47.7941,47.8424,34100.0
2013-02-11 10:20:00,59.41,59.45,59.41,59.41,22700.0,47.8424,47.8746,47.8424,47.8424,22700.0
2013-02-11 10:25:00,59.42,59.46,59.41,59.46,26700.0,47.8505,47.8827,47.8424,47.8827,26700.0
2013-02-11 10:30:00,59.45,59.46,59.4,59.44,19300.0,47.8746,47.8827,47.8344,47.8666,19300.0
2013-02-11 10:35:00,59.45,59.47,59.43,59.43,23400.0,47.8746,47.8907,47.8585,47.8585,23400.0
2013-02-11 10:40:00,59.43,59.48,59.43,59.46,15000.0,47.8585,47.8988,47.8585,47.8827,15000.0
2013-02-11 10:45:00,59.46,59.53,59.45,59.5,20600.0,47.8827,47.939,47.8746,47.9149,20600.0
2013-02-11 10:50:00,59.5,59.51,59.5,59.5,5400.0,47.9149,47.9229,47.9149,47.9149,5400.0
2013-02-11 10:55:00,59.51,59.51,59.5,59.5,2200.0,47.9229,47.9229,47.9149,47.9149,2200.0
2013-02-11 11:00:00,59.51,59.57,59.51,59.57,61000.0,47.9229,47.9713,47.9229,47.9713,61000.0
2013-02-11 11:05:00,59.56,59.57,59.55,59.55,11500.0,47.9632,47.9713,47.9551,47.9551,11500.0
2013-02-11 11:10:00,59.55,59.57,59.54,59.57,11300.0,47.9551,47.9713,47.9471,47.9713,11300.0
2013-02-11 11:15:00,59.57,59.59,59.56,59.57,13500.0,47.9713,47.9874,47.9632,47.9713,13500.0
2013-02-11 11:20:00,59.58,59.61,59.58,59.61,76600.0,47.9793,48.0035,47.9793,48.0035,76600.0
2013-02-11 11:25:00,59.6,59.6,59.56,59.59,12000.0,47.9954,47.9954,47.9632,47.9874,12000.0
2013-02-11 11:30:00,59.59,59.62,59.57,59.62,21500.0,47.9874,48.0115,47.9713,48.0115,21500.0
2013-02-11 11:35:00,59.62,59.66,59.62,59.65,13600.0,48.0115,48.0437,48.0115,48.0357,13600.0
2013-02-11 11:40:00,59.66,59.67,59.65,59.65,17600.0,48.0437,48.0518,48.0357,48.0357,17600.0
2013-02-11 11:45:00,59.64,59.64,59.61,59.61,10000.0,48.0276,48.0276,48.0035,48.0035,10000.0
2013-02-11 11:50:00,59.61,59.64,59.61,59.64,3100.0,48.0035,48.0276,48.0035,48.0276,3100.0
2013-02-11 11:55:00,59.64,59.66,59.64,59.65,4200.0,48.0276,48.0437,48.0276,48.0357,4200.0
2013-02-11 12:00:00,59.65,59.66,59.64,59.65,12400.0,48.0357,48.0437,48.0276,48.0357,12400.0
2013-02-11 12:05:00,59.65,59.65,59.61,59.61,12000.0,48.0357,48.0357,48.0035,48.0035,12000.0
2013-02-11 12:10:00,59.61,59.62,59.59,59.61,7400.0,48.0035,48.0115,47.9874,48.0035,7400.0
2013-02-11 12:15:00,59.6,59.62,59.58,59.6,13200.0,47.9954,48.0115,47.9793,47.9954,13200.0
2013-02-11 12:20:00,59.61,59.64,59.61,59.63,7100.0,48.0035,48.0276,48.0035,48.0196,7100.0
2013-02-11 12:25:00,59.63,59.64,59.62,59.62,5300.0,48.0196,48.0276,48.0115,48.0115,5300.0
2013-02-11 12:30:00,59.62,59.63,59.6,59.6,7200.0,48.0115,48.0196,47.9954,47.9954,7200.0
2013-02-11 12:35:00,59.61,59.62,59.57,59.58,8100.0,48.0035,48.0115,47.9713,47.9793,8100.0
2013-02-11 12:40:00,59.58,59.59,59.55,59.56,3000.0,47.9793,47.9874,47.9551,47.9632,3000.0
2013-02-11 12:45:00,59.55,59.57,59.54,59.57,4800.0,47.9551,47.9713,47.9471,47.9713,4800.0
2013-02-11 12:50:00,59.57,59.59,59.56,59.58,1700.0,47.9713,47.9874,47.9632,47.9793,1700.0
2013-02-11 12:55:00,59.59,59.63,59.59,59.63,7500.0,47.9874,48.0196,47.9874,48.0196,7500.0
2013-02-11 13:00:00,59.65,59.68,59.65,59.66,4600.0,48.0357,48.0598,48.0357,48.0437,4600.0
2013-02-11 13:05:00,59.67,59.67,59.66,59.67,4300.0,48.0518,48.0518,48.0437,48.0518,4300.0
2013-02-11 13:10:00,59.66,59.66,59.65,59.65,6000.0,48.0437,48.0437,48.0357,48.0357,6000.0
2013-02-11 13:15:00,59.64,59.65,59.63,59.63,3200.0,48.0276,48.0357,48.0196,48.0196,3200.0
2013-02-11 13:20:00,59.63,59.66,59.63,59.65,14100.0,48.0196,48.0437,48.0196,48.0357,14100.0
2013-02-11 13:25:00,59.66,59.66,59.64,59.64,9700.0,48.0437,48.0437,48.0276,48.0276,9700.0
2013-02-11 13:30:00,59.65,59.66,59.65,59.66,7800.0,48.0357,48.0437,48.0357,48.0437,7800.0
2013-02-11 13:35:00,59.65,59.66,59.63,59.63,13700.0,48.0357,48.0437,48.0196,48.0196,13700.0
2013-02-11 13:40:00,59.62,59.63,59.61,59.61,5400.0,48.0115,48.0196,48.0035,48.0035,5400.0
2013-02-11 13:45:00,59.61,59.61,59.61,59.61,100.0,48.0035,48.0035,48.0035,48.0035,100.0
2013-02-11 13:50:00,59.61,59.62,59.61,59.61,4400.0,48.0035,48.0115,48.0035,48.0035,4400.0
2013-02-11 13:55:00,59.61,59.66,59.61,59.65,12600.0,48.0035,48.0437,48.0035,48.0357,12600.0
2013-02-11 14:00:00,59.65,59.66,59.65,59.66,3100.0,48.0357,48.0437,48.0357,48.0437,3100.0
2013-02-11 14:05:00,59.65,59.69,59.65,59.69,20600.0,48.0357,48.0679,48.0357,48.0679,20600.0
2013-02-11 14:10:00,59.69,59.69,59.68,59.68,900.0,48.0679,48.0679,48.0598,48.0598,900.0
2013-02-11 14:15:00,59.68,59.69,59.68,59.69,8600.0,48.0598,48.0679,48.0598,48.0679,8600.0
2013-02-11 14:20:00,59.69,59.7,59.69,59.7,8900.0,48.0679,48.0759,48.0679,48.0759,8900.0
2013-02-11 14:25:00,59.69,59.7,59.69,59.7,4000.0,48.0679,48.0759,48.0679,48.0759,4000.0
2013-02-11 14:30:00,59.7,59.71,59.69,59.71,8700.0,48.0759,48.084,48.0679,48.084,8700.0
2013-02-11 14:35:00,59.71,59.72,59.71,59.72,21500.0,48.084,48.092,48.084,48.092,21500.0
2013-02-11 14:40:00,59.72,59.72,59.71,59.71,2700.0,48.092,48.092,48.084,48.084,2700.0
2013-02-11 14:45:00,59.71,59.72,59.71,59.71,8200.0,48.084,48.092,48.084,48.084,8200.0
2013-02-11 14:50:00,59.71,59.72,59.68,59.69,9700.0,48.084,48.092,48.0598,48.0679,9700.0
2013-02-11 14:55:00,59.69,59.69,59.67,59.68,7700.0,48.0679,48.0679,48.0518,48.0598,7700.0
2013-02-11 15:00:00,59.68,59.73,59.68,59.73,9300.0,48.0598,48.1001,48.0598,48.1001,9300.0
2013-02-11 15:05:00,59.73,59.75,59.72,59.74,27800.0,48.1001,48.1162,48.092,48.1082,27800.0
2013-02-11 15:10:00,59.74,59.79,59.74,59.79,32700.0,48.1082,48.1484,48.1082,48.1484,32700.0
2013-02-11 15:15:00,59.79,59.81,59.77,59.81,25800.0,48.1484,48.1645,48.1323,48.1645,25800.0
2013-02-11 15:20:00,59.8,59.82,59.79,59.82,20800.0,48.1565,48.1726,48.1484,48.1726,20800.0
2013-02-11 15:25:00,59.81,59.82,59.8,59.8,20400.0,48.1645,48.1726,48.1565,48.1565,20400.0
2013-02-11 15:30:00,59.79,59.8,59.78,59.78,13600.0,48.1484,48.1565,48.1404,48.1404,13600.0
2013-02-11 15:35:00,59.78,59.83,59.77,59.83,38000.0,48.1404,48.1806,48.1323,48.1806,38000.0
2013-02-11 15:40:00,59.83,59.85,59.82,59.85,20800.0,48.1806,48.1967,48.1726,48.1967,20800.0
2013-02-11 15:45:00,59.84,59.86,59.84,59.86,35000.0,48.1887,48.2048,48.1887,48.2048,35000.0
2013-02-11 15:50:00,59.86,59.86,59.85,59.85,35300.0,48.2048,48.2048,48.1967,48.1967,35300.0
2013-02-11 15:55:00,59.85,59.86,59.83,59.83,75300.0,48.1967,48.2048,48.1806,48.1806,75300.0
2013-02-12 09:30:00,59.48,59.54,59.47,59.54,110600.0,47.8988,47.9471,47.8907,47.9471,110600.0
2013-02-12 09:35:00,59.53,59.53,59.45,59.48,19900.0,47.939,47.939,47.8746,47.8988,19900.0
2013-02-12 09:40:00,59.46,59.49,59.43,59.45,27200.0,47.8827,47.9068,47.8585,47.8746,27200.0
2013-02-12 09:45:00,59.45,59.47,59.43,59.44,40400.0,47.8746,47.8907,47.8585,47.8666,40400.0
2013-02-12 09:50:00,59.45,59.49,59.45,59.47,42400.0,47.8746,47.9068,47.8746,47.8907,42400.0
2013-02-12 09:55:00,59.47,59.48,59.43,59.46,24200.0,47.8907,47.8988,47.8585,47.8827,24200.0
2013-02-12 10:00:00,59.47,59.49,59.45,59.49,44400.0,47.8907,47.9068,47.8746,47.9068,44400.0
2013-02-12 10:05:00,59.49,59.55,59.49,59.51,16300.0,47.9068,47.9551,47.9068,47.9229,16300.0
2013-02-12 10:10:00,59.51,59.52,59.49,59.51,9000.0,47.9229,47.931,47.9068,47.9229,9000.0
2013-02-12 10:15:00,59.52,59.54,59.5,59.5,8300.0,47.931,47.9471,47.9149,47.9149,8300.0
2013-02-12 10:20:00,59.5,59.55,59.5,59.55,10200.0,47.9149,47.9551,47.9149,47.9551,10200.0
2013-02-12 10:25:00,59.55,59.56,59.53,59.54,16400.0,47.9551,47.9632,47.939,47.9471,16400.0
2013-02-12 10:30:00,59.53,59.53,59.49,59.51,12700.0,47.939,47.939,47.9068,47.9229,12700.0
2013-02-12 10:35:00,59.52,59.53,59.51,59.53,17200.0,47.931,47.939,47.9229,47.939,17200.0
2013-02-12 10:40:00,59.52,59.58,59.5,59.58,6500.0,47.931,47.9793,47.9149,47.9793,6500.0
2013-02-12 10:45:00,59.58,59.58,59.56,59.56,18200.0,47.9793,47.9793,47.9632,47.9632,18200.0
2013-02-12 10:50:00,59.56,59.61,59.56,59.61,11800.0,47.9632,48.0035,47.9632,48.0035,11800.0
2013-02-12 10:55:00,59.61,59.64,59.6,59.64,9600.0,48.0035,48.0276,47.9954,48.0276,9600.0
2013-02-12 11:00:00,59.65,59.67,59.65,59.66,6900.0,48.0357,48.0518,48.0357,48.0437,6900.0
2013-02-12 11:05:00,59.65,59.68,59.65,59.68,8500.0,48.0357,48.0598,48.0357,48.0598,8500.0
2013-02-12 11:10:00,59.69,59.7,59.69,59.69,23700.0,48.0679,48.0759,48.0679,48.0679,23700.0
2013-02-12 11:15:00,59.69,59.69,59.65,59.66,7500.0,48.0679,48.0679,48.0357,48.0437,7500.0
2013-02-12 11:20:00,59.65,59.65,59.63,59.64,8500.0,48.0357,48.0357,48.0196,48.0276,8500.0
2013-02-12 11:25:00,59.65,59.66,59.64,59.66,5000.0,48.0357,48.0437,48.0276,48.0437,5000.0
2013-02-12 11:30:00,59.66,59.7,59.66,59.7,6600.0,48.0437,48.0759,48.0437,48.0759,6600.0
2013-02-12 11:35:00,59.7,59.72,59.68,59.68,5400.0,48.0759,48.092,48.0598,48.0598,5400.0
2013-02-12 11:40:00,59.68,59.71,59.68,59.71,6000.0,48.0598,48.084,48.0598,48.084,6000.0
2013-02-12 11:45:00,59.72,59.72,59.64,59.64,10800.0,48.092,48.092,48.0276,48.0276,10800.0
2013-02-12 11:50:00,59.65,59.68,59.65,59.68,5300.0,48.0357,48.0598,48.0357,48.0598,5300.0
2013-02-12 11:55:00,59.68,59.73,59.68,59.73,25700.0,48.0598,48.1001,48.0598,48.1001,25700.0
2013-02-12 12:00:00,59.73,59.75,59.73,59.75,7200.0,48.1001,48.1162,48.1001,48.1162,7200.0
2013-02-12 12:05:00,59.74,59.74,59.73,59.73,6200.0,48.1082,48.1082,48.1001,48.1001,6200.0
2013-02-12 12:10:00,59.73,59.75,59.73,59.75,2500.0,48.1001,48.1162,48.1001,48.1162,2500.0
2013-02-12 12:15:00,59.75,59.75,59.75,59.75,700.0,48.1162,48.1162,48.1162,48.1162,700.0
2013-02-12 12:20:00,59.76,59.8,59.75,59.79,8900.0,48.1243,48.1565,48.1162,48.1484,8900.0
2013-02-12 12:25:00,59.79,59.8,59.79,59.79,4700.0,48.1484,48.1565,48.1484,48.1484,4700.0
2013-02-12 12:30:00,59.79,59.8,59.78,59.78,27500.0,48.1484,48.1565,48.1404,48.1404,27500.0
2013-02-12 12:35:00,59.79,59.82,59.78,59.82,8300.0,48.1484,48.1726,48.1404,48.1726,8300.0
2013-02-12 12:40:00,59.82,59.85,59.82,59.84,11300.0,48.1726,48.1967,48.1726,48.1887,11300.0
2013-02-12 12:45:00,59.84,59.86,59.84,59.86,8700.0,48.1887,48.2048,48.1887,48.2048,8700.0
2013-02-12 12:50:00,59.86,59.93,59.86,59.91,158000.0,48.2048,48.2612,48.2048,48.2451,158000.0
2013-02-12 12:55:00,59.91,59.96,59.91,59.95,40600.0,48.2451,48.2853,48.2451,48.2773,40600.0
2013-02-12 13:00:00,59.95,59.99,59.95,59.97,36600.0,48.2773,48.3095,48.2773,48.2934,36600.0
2013-02-12 13:05:00,59.98,59.98,59.96,59.98,18800.0,48.3014,48.3014,48.2853,48.3014,18800.0
2013-02-12 13:10:00,59.98,60.0,59.97,60.0,25100.0,48.3014,48.3175,48.2934,48.3175,25100.0
2013-02-12 13:15:00,60.0,60.05,60.0,60.05,45200.0,48.3175,48.3578,48.3175,48.3578,45200.0
2013-02-12 13:20:00,60.05,60.07,60.05,60.07,16400.0,48.3578,48.3739,48.3578,48.3739,16400.0
2013-02-12 13:25:00,60.06,60.09,60.06,60.08,26400.0,48.3658,48.39,48.3658,48.382,26400.0
2013-02-12 13:30:00,60.08,60.09,60.05,60.05,16300.0,48.382,48.39,48.3578,48.3578,16300.0
2013-02-12 13:35:00,60.05,60.07,60.05,60.06,15700.0,48.3578,48.3739,48.3578,48.3658,15700.0
2013-02-12 13:40:00,60.07,60.07,60.05,60.05,9100.0,48.3739,48.3739,48.3578,48.3578,9100.0
2013-02-12 13:45:00,60.05,60.06,60.03,60.03,7200.0,48.3578,48.3658,48.3417,48.3417,7200.0
2013-02-12 13:50:00,60.03,60.03,59.98,59.98,13200.0,48.3417,48.3417,48.3014,48.3014,13200.0
2013-02-12 13:55:00,59.98,59.99,59.97,59.98,7700.0,48.3014,48.3095,48.2934,48.3014,7700.0
2013-02-12 14:00:00,59.98,59.99,59.97,59.98,15600.0,48.3014,48.3095,48.2934,48.3014,15600.0
2013-02-12 14:05:00,59.98,59.98,59.97,59.97,7300.0,48.3014,48.3014,48.2934,48.2934,7300.0
2013-02-12 14:10:00,59.97,59.97,59.96,59.96,14000.0,48.2934,48.2934,48.2853,48.2853,14000.0
2013-02-12 14:15:00,59.96,59.97,59.96,59.96,27000.0,48.2853,48.2934,48.2853,48.2853,27000.0
2013-02-12 14:20:00,59.96,59.97,59.92,59.92,22200.0,48.2853,48.2934,48.2531,48.2531,22200.0
2013-02-12 14:25:00,59.92,59.93,59.91,59.93,19700.0,48.2531,48.2612,48.2451,48.2612,19700.0
2013-02-12 14:30:00,59.92,59.92,59.91,59.91,10300.0,48.2531,48.2531,48.2451,48.2451,10300.0
2013-02-12 14:35:00,59.91,59.92,59.91,59.91,11000.0,48.2451,48.2531,48.2451,48.2451,11000.0
2013-02-12 14:40:00,59.91,59.92,59.91,59.91,21200.0,48.2451,48.2531,48.2451,48.2451,21200.0
2013-02-12 14:45:00,59.91,59.92,59.91,59.91,17300.0,48.2451,48.2531,48.2451,48.2451,17300.0
2013-02-12 14:50:00,59.92,59.92,59.9,59.9,22600.0,48.2531,48.2531,48.237,48.237,22600.0
2013-02-12 14:55:00,59.9,59.91,59.87,59.87,25300.0,48.237,48.2451,48.2128,48.2128,25300.0
2013-02-12 15:00:00,59.86,59.89,59.82,59.88,79100.0,48.2048,48.2289,48.1726,48.2209,79100.0
2013-02-12 15:05:00,59.88,59.89,59.88,59.88,10900.0,48.2209,48.2289,48.2209,48.2209,10900.0
2013-02-12 15:10:00,59.88,59.89,59.88,59.88,7500.0,48.2209,48.2289,48.2209,48.2209,7500.0
2013-02-12 15:15:00,59.88,59.89,59.88,59.88,12900.0,48.2209,48.2289,48.2209,48.2209,12900.0
2013-02-12 15:20:00,59.88,59.89,59.86,59.86,26100.0,48.2209,48.2289,48.2048,48.2048,26100.0
2013-02-12 15:25:00,59.87,59.88,59.86,59.87,19200.0,48.2128,48.2209,48.2048,48.2128,19200.0
2013-02-12 15:30:00,59.87,59.88,59.83,59.84,36700.0,48.2128,48.2209,48.1806,48.1887,36700.0
2013-02-12 15:35:00,59.84,59.86,59.83,59.84,80500.0,48.1887,48.2048,48.1806,48.1887,80500.0
2013-02-12 15:40:00,59.84,59.86,59.84,59.85,27900.0,48.1887,48.2048,48.1887,48.1967,27900.0
2013-02-12 15:45:00,59.85,59.86,59.81,59.82,37600.0,48.1967,48.2048,48.1645,48.1726,37600.0
2013-02-12 15:50:00,59.83,59.83,59.81,59.81,26200.0,48.1806,48.1806,48.1645,48.1645,26200.0
2013-02-12 15:55:00,59.81,59.86,59.79,59.81,88200.0,48.1645,48.2048,48.1484,48.1645,88200.0
2013-02-13 09:30:00,60.67,60.82,60.67,60.82,93100.0,48.8571,48.9779,48.8571,48.9779,93100.0
2013-02-13 09:35:00,60.81,60.83,60.78,60.83,28300.0,48.9698,48.9859,48.9457,48.9859,28300.0
2013-02-13 09:40:00,60.83,60.84,60.77,60.77,32300.0,48.9859,48.994,48.9376,48.9376,32300.0
2013-02-13 09:45:00,60.78,60.79,60.72,60.73,111500.0,48.9457,48.9537,48.8973,48.9054,111500.0
2013-02-13 09:50:00,60.71,60.76,60.68,60.76,17400.0,48.8893,48.9296,48.8651,48.9296,17400.0
2013-02-13 09:55:00,60.75,60.81,60.73,60.8,37800.0,48.9215,48.9698,48.9054,48.9618,37800.0
2013-02-13 10:00:00,60.82,60.86,60.77,60.78,27400.0,48.9779,49.0101,48.9376,48.9457,27400.0
2013-02-13 10:05:00,60.78,60.81,60.78,60.8,23900.0,48.9457,48.9698,48.9457,48.9618,23900.0
2013-02-13 10:10:00,60.81,60.86,60.79,60.81,20500.0,48.9698,49.0101,48.9537,48.9698,20500.0
2013-02-13 10:15:00,60.81,60.83,60.81,60.81,12600.0,48.9698,48.9859,48.9698,48.9698,12600.0
2013-02-13 10:20:00,60.82,60.85,60.82,60.82,19000.0,48.9779,49.002,48.9779,48.9779,19000.0
2013-02-13 10:25:00,60.83,60.83,60.78,60.8,13000.0,48.9859,48.9859,48.9457,48.9618,13000.0
2013-02-13 10:30:00,60.8,60.81,60.77,60.8,14000.0,48.9618,48.9698,48.9376,48.9618,14000.0
2013-02-13 10:35:00,60.8,60.8,60.78,60.78,18800.0,48.9618,48.9618,48.9457,48.9457,18800.0
2013-02-13 10:40:00,60.78,60.8,60.78,60.79,26600.0,48.9457,48.9618,48.9457,48.9537,26600.0
2013-02-13 10:45:00,60.79,60.79,60.76,60.78,33600.0,48.9537,48.9537,48.9296,48.9457,33600.0
2013-02-13 10:50:00,60.78,60.78,60.71,60.73,61700.0,48.9457,48.9457,48.8893,48.9054,61700.0
2013-02-13 10:55:00,60.73,60.78,60.72,60.77,13400.0,48.9054,48.9457,48.8973,48.9376,13400.0
2013-02-13 11:00:00,60.77,60.77,60.72,60.72,15400.0,48.9376,48.9376,48.8973,48.8973,15400.0
2013-02-13 11:05:00,60.73,60.73,60.7,60.73,30900.0,48.9054,48.9054,48.8812,48.9054,30900.0
2013-02-13 11:10:00,60.73,60.74,60.73,60.73,5400.0,48.9054,48.9134,48.9054,48.9054,5400.0
2013-02-13 11:15:00,60.72,60.72,60.61,60.61,17700.0,48.8973,48.8973,48.8088,48.8088,17700.0
2013-02-13 11:20:00,60.61,60.63,60.6,60.61,19300.0,48.8088,48.8249,48.8007,48.8088,19300.0
2013-02-13 11:25:00,60.6,60.6,60.54,60.57,32900.0,48.8007,48.8007,48.7524,48.7765,32900.0
2013-02-13 11:30:00,60.56,60.56,60.55,60.56,25800.0,48.7685,48.7685,48.7604,48.7685,25800.0
2013-02-13 11:35:00,60.57,60.59,60.56,60.56,17200.0,48.7765,48.7927,48.7685,48.7685,17200.0
2013-02-13 11:40:00,60.55,60.55,60.53,60.55,25300.0,48.7604,48.7604,48.7443,48.7604,25300.0
2013-02-13 11:45:00,60.55,60.56,60.55,60.56,12000.0,48.7604,48.7685,48.7604,48.7685,12000.0
2013-02-13 11:50:00,60.57,60.58,60.54,60.54,14500.0,48.7765,48.7846,48.7524,48.7524,14500.0
2013-02-13 11:55:00,60.54,60.57,60.54,60.57,16400.0,48.7524,48.7765,48.7524,48.7765,16400.0
2013-02-13 12:00:00,60.58,60.62,60.58,60.61,5400.0,48.7846,48.8168,48.7846,48.8088,5400.0
2013-02-13 12:05:00,60.61,60.62,60.6,60.6,7000.0,48.8088,48.8168,48.8007,48.8007,7000.0
2013-02-13 12:10:00,60.6,60.62,60.6,60.61,16100.0,48.8007,48.8168,48.8007,48.8088,16100.0
2013-02-13 12:15:00,60.61,60.61,60.59,60.6,16200.0,48.8088,48.8088,48.7927,48.8007,16200.0
2013-02-13 12:20:00,60.6,60.61,60.59,60.59,14400.0,48.8007,48.8088,48.7927,48.7927,14400.0
2013-02-13 12:25:00,60.59,60.59,60.56,60.57,21600.0,48.7927,48.7927,48.7685,48.7765,21600.0
2013-02-13 12:30:00,60.58,60.6,60.58,60.6,6500.0,48.7846,48.8007,48.7846,48.8007,6500.0
2013-02-13 12:35:00,60.6,60.68,60.6,60.66,18900.0,48.8007,48.8651,48.8007,48.849,18900.0
2013-02-13 12:40:00,60.65,60.65,60.62,60.62,12000.0,48.841,48.841,48.8168,48.8168,12000.0
2013-02-13 12:45:00,60.63,60.66,60.63,60.65,9600.0,48.8249,48.849,48.8249,48.841,9600.0
2013-02-13 12:50:00,60.65,60.65,60.62,60.63,16300.0,48.841,48.841,48.8168,48.8249,16300.0
2013-02-13 12:55:00,60.63,60.63,60.61,60.61,31000.0,48.8249,48.8249,48.8088,48.8088,31000.0
2013-02-13 13:00:00,60.6,60.62,60.6,60.62,16400.0,48.8007,48.8168,48.8007,48.8168,16400.0
2013-02-13 13:05:00,60.62,60.62,60.61,60.62,17500.0,48.8168,48.8168,48.8088,48.8168,17500.0
2013-02-13 13:10:00,60.61,60.62,60.6,60.6,8800.0,48.8088,48.8168,48.8007,48.8007,8800.0
2013-02-13 13:15:00,60.6,60.62,60.59,60.62,13300.0,48.8007,48.8168,48.7927,48.8168,13300.0
2013-02-13 13:20:00,60.62,60.62,60.59,60.59,29200.0,48.8168,48.8168,48.7927,48.7927,29200.0
2013-02-13 13:25:00,60.59,60.6,60.58,60.58,8700.0,48.7927,48.8007,48.7846,48.7846,8700.0
2013-02-13 13:30:00,60.57,60.59,60.57,60.57,36000.0,48.7765,48.7927,48.7765,48.7765,36000.0
2013-02-13 13:35:00,60.57,60.58,60.57,60.57,9600.0,48.7765,48.7846,48.7765,48.7765,9600.0
2013-02-13 13:40:00,60.57,60.58,60.57,60.57,7400.0,48.7765,48.7846,48.7765,48.7765,7400.0
2013-02-13 13:45:00,60.57,60.6,60.57,60.6,14200.0,48.7765,48.8007,48.7765,48.8007,14200.0
2013-02-13 13:50:00,60.6,60.6,60.57,60.57,4000.0,48.8007,48.8007,48.7765,48.7765,4000.0
2013-02-13 13:55:00,60.57,60.58,60.56,60.56,14000.0,48.7765,48.7846,48.7685,48.7685,14000.0
2013-02-13 14:00:00,60.57,60.58,60.57,60.58,11500.0,48.7765,48.7846,48.7765,48.7846,11500.0
2013-02-13 14:05:00,60.57,60.58,60.55,60.55,15400.0,48.7765,48.7846,48.7604,48.7604,15400.0
2013-02-13 14:10:00,60.55,60.55,60.53,60.53,14600.0,48.7604,48.7604,48.7443,48.7443,14600.0
2013-02-13 14:15:00,60.53,60.54,60.5,60.5,45700.0,48.7443,48.7524,48.7202,48.7202,45700.0
2013-02-13 14:20:00,60.49,60.51,60.48,60.5,13300.0,48.7121,48.7282,48.7041,48.7202,13300.0
2013-02-13 14:25:00,60.5,60.53,60.49,60.53,19100.0,48.7202,48.7443,48.7121,48.7443,19100.0
2013-02-13 14:30:00,60.53,60.53,60.47,60.47,11000.0,48.7443,48.7443,48.696,48.696,11000.0
2013-02-13 14:35:00,60.47,60.49,60.46,60.49,13900.0,48.696,48.7121,48.688,48.7121,13900.0
2013-02-13 14:40:00,60.49,60.5,60.47,60.5,13700.0,48.7121,48.7202,48.696,48.7202,13700.0
2013-02-13 14:45:00,60.5,60.52,60.49,60.5,11900.0,48.7202,48.7363,48.7121,48.7202,11900.0
2013-02-13 14:50:00,60.5,60.51,60.46,60.48,27400.0,48.7202,48.7282,48.688,48.7041,27400.0
2013-02-13 14:55:00,60.47,60.5,60.46,60.5,14900.0,48.696,48.7202,48.688,48.7202,14900.0
2013-02-13 15:00:00,60.5,60.55,60.5,60.52,15900.0,48.7202,48.7604,48.7202,48.7363,15900.0
2013-02-13 15:05:00,60.52,60.56,60.5,60.5,14900.0,48.7363,48.7685,48.7202,48.7202,14900.0
2013-02-13 15:10:00,60.5,60.52,60.5,60.5,17100.0,48.7202,48.7363,48.7202,48.7202,17100.0
2013-02-13 15:15:00,60.5,60.5,60.49,60.5,19500.0,48.7202,48.7202,48.7121,48.7202,19500.0
2013-02-13 15:20:00,60.5,60.57,60.5,60.52,28800.0,48.7202,48.7765,48.7202,48.7363,28800.0
2013-02-13 15:25:00,60.53,60.53,60.49,60.5,19100.0,48.7443,48.7443,48.7121,48.7202,19100.0
2013-02-13 15:30:00,60.5,60.5,60.48,60.49,24900.0,48.7202,48.7202,48.7041,48.7121,24900.0
2013-02-13 15:35:00,60.48,60.49,60.44,60.47,48000.0,48.7041,48.7121,48.6719,48.696,48000.0
2013-02-13 15:40:00,60.47,60.51,60.47,60.48,18500.0,48.696,48.7282,48.696,48.7041,18500.0
2013-02-13 15:45:00,60.49,60.55,60.45,60.45,69500.0,48.7121,48.7604,48.6799,48.6799,69500.0
2013-02-13 15:50:00,60.45,60.47,60.44,60.46,73200.0,48.6799,48.696,48.6719,48.688,73200.0
2013-02-13 15:55:00,60.46,60.56,60.45,60.56,114200.0,48.688,48.7685,48.6799,48.7685,114200.0
2013-02-14 09:30:00,60.61,60.64,60.6,60.6,59400.0,48.8088,48.8329,48.8007,48.8007,59400.0
2013-02-14 09:35:00,60.6,60.7,60.6,60.65,22800.0,48.8007,48.8812,48.8007,48.841,22800.0
2013-02-14 09:40:00,60.65,60.72,60.65,60.66,27300.0,48.841,48.8973,48.841,48.849,27300.0
2013-02-14 09:45:00,60.66,60.75,60.65,60.7,195100.0,48.849,48.9215,48.841,48.8812,195100.0
2013-02-14 09:50:00,60.7,60.76,60.7,60.76,47200.0,48.8812,48.9296,48.8812,48.9296,47200.0
2013-02-14 09:55:00,60.76,60.76,60.72,60.74,32900.0,48.9296,48.9296,48.8973,48.9134,32900.0
2013-02-14 10:00:00,60.74,60.78,60.73,60.74,34000.0,48.9134,48.9457,48.9054,48.9134,34000.0
2013-02-14 10:05:00,60.73,60.73,60.67,60.7,26000.0,48.9054,48.9054,48.8571,48.8812,26000.0
2013-02-14 10:10:00,60.71,60.73,60.69,60.72,21800.0,48.8893,48.9054,48.8732,48.8973,21800.0
2013-02-14 10:15:00,60.73,60.8,60.73,60.8,44300.0,48.9054,48.9618,48.9054,48.9618,44300.0
2013-02-14 10:20:00,60.81,60.81,60.77,60.79,61900.0,48.9698,48.9698,48.9376,48.9537,61900.0
2013-02-14 10:25:00,60.8,60.83,60.8,60.81,19800.0,48.9618,48.9859,48.9618,48.9698,19800.0
2013-02-14 10:30:00,60.81,60.83,60.81,60.82,14000.0,48.9698,48.9859,48.9698,48.9779,14000.0
2013-02-14 10:35:00,60.82,60.82,60.8,60.8,28100.0,48.9779,48.9779,48.9618,48.9618,28100.0
2013-02-14 10:40:00,60.8,60.87,60.8,60.86,18700.0,48.9618,49.0181,48.9618,49.0101,18700.0
2013-02-14 10:45:00,60.85,60.88,60.85,60.87,22200.0,49.002,49.0262,49.002,49.0181,22200.0
2013-02-14 10:50:00,60.86,60.86,60.85,60.86,5400.0,49.0101,49.0101,49.002,49.0101,5400.0
2013-02-14 10:55:00,60.85,60.85,60.81,60.82,14200.0,49.002,49.002,48.9698,48.9779,14200.0
2013-02-14 11:00:00,60.82,60.85,60.82,60.84,27800.0,48.9779,49.002,48.9779,48.994,27800.0
2013-02-14 11:05:00,60.83,60.84,60.8,60.8,7200.0,48.9859,48.994,48.9618,48.9618,7200.0
2013-02-14 11:10:00,60.81,60.81,60.79,60.8,13500.0,48.9698,48.9698,48.9537,48.9618,13500.0
2013-02-14 11:15:00,60.8,60.81,60.78,60.79,22900.0,48.9618,48.9698,48.9457,48.9537,22900.0
2013-02-14 11:20:00,60.8,60.81,60.8,60.81,18000.0,48.9618,48.9698,48.9618,48.9698,18000.0
2013-02-14 11:25:00,60.82,60.82,60.81,60.82,3900.0,48.9779,48.9779,48.9698,48.9779,3900.0
2013-02-14 11:30:00,60.81,60.85,60.81,60.83,19800.0,48.9698,49.002,48.9698,48.9859,19800.0
2013-02-14 11:35:00,60.83,60.84,60.83,60.83,29100.0,48.9859,48.994,48.9859,48.9859,29100.0
2013-02-14 11:40:00,60.83,60.84,60.81,60.82,19900.0,48.9859,48.994,48.9698,48.9779,19900.0
2013-02-14 11:45:00,60.82,60.85,60.82,60.85,16400.0,48.9779,49.002,48.9779,49.002,16400.0
2013-02-14 11:50:00,60.85,60.86,60.83,60.86,17800.0,49.002,49.0101,48.9859,49.0101,17800.0
2013-02-14 11:55:00,60.85,60.85,60.84,60.84,1800.0,49.002,49.002,48.994,48.994,1800.0
2013-02-14 12:00:00,60.84,60.85,60.84,60.85,7300.0,48.994,49.002,48.994,49.002,7300.0
2013-02-14 12:05:00,60.85,60.88,60.85,60.88,5600.0,49.002,49.0262,49.002,49.0262,5600.0
2013-02-14 12:10:00,60.87,60.88,60.87,60.87,12900.0,49.0181,49.0262,49.0181,49.0181,12900.0
2013-02-14 12:15:00,60.88,60.9,60.88,60.89,11800.0,49.0262,49.0423,49.0262,49.0342,11800.0
2013-02-14 12:20:00,60.89,60.9,60.87,60.89,8000.0,49.0342,49.0423,49.0181,49.0342,8000.0
2013-02-14 12:25:00,60.89,60.91,60.89,60.9,14200.0,49.0342,49.0503,49.0342,49.0423,14200.0
2013-02-14 12:30:00,60.89,60.89,60.87,60.88,14100.0,49.0342,49.0342,49.0181,49.0262,14100.0
2013-02-14 12:35:00,60.88,60.89,60.86,60.86,20600.0,49.0262,49.0342,49.0101,49.0101,20600.0
2013-02-14 12:40:00,60.87,60.9,60.87,60.89,10700.0,49.0181,49.0423,49.0181,49.0342,10700.0
2013-02-14 12:45:00,60.88,60.88,60.86,60.88,3100.0,49.0262,49.0262,49.0101,49.0262,3100.0
2013-02-14 12:50:00,60.87,60.88,60.86,60.88,3500.0,49.0181,49.0262,49.0101,49.0262,3500.0
2013-02-14 12:55:00,60.88,60.92,60.88,60.91,4400.0,49.0262,49.0584,49.0262,49.0503,4400.0
2013-02-14 13:00:00,60.91,60.91,60.89,60.89,1200.0,49.0503,49.0503,49.0342,49.0342,1200.0
2013-02-14 13:05:00,60.89,60.89,60.88,60.89,5600.0,49.0342,49.0342,49.0262,49.0342,5600.0
2013-02-14 13:10:00,60.89,60.91,60.86,60.87,7000.0,49.0342,49.0503,49.0101,49.0181,7000.0
2013-02-14 13:15:00,60.87,60.89,60.87,60.89,4000.0,49.0181,49.0342,49.0181,49.0342,4000.0
2013-02-14 13:20:00,60.89,60.89,60.85,60.85,1800.0,49.0342,49.0342,49.002,49.002,1800.0
2013-02-14 13:25:00,60.86,60.86,60.83,60.84,3800.0,49.0101,49.0101,48.9859,48.994,3800.0
2013-02-14 13:30:00,60.85,60.87,60.84,60.86,3400.0,49.002,49.0181,48.994,49.0101,3400.0
2013-02-14 13:35:00,60.86,60.87,60.84,60.84,3100.0,49.0101,49.0181,48.994,48.994,3100.0
2013-02-14 13:40:00,60.85,60.86,60.85,60.86,1700.0,49.002,49.0101,49.002,49.0101,1700.0
2013-02-14 13:45:00,60.86,60.86,60.84,60.85,4100.0,49.0101,49.0101,48.994,49.002,4100.0
2013-02-14 13:50:00,60.85,60.86,60.85,60.86,1900.0,49.002,49.0101,49.002,49.0101,1900.0
2013-02-14 13:55:00,60.86,60.86,60.84,60.85,3300.0,49.0101,49.0101,48.994,49.002,3300.0
2013-02-14 14:00:00,60.85,60.86,60.84,60.86,4400.0,49.002,49.0101,48.994,49.0101,4400.0
2013-02-14 14:05:00,60.86,60.89,60.86,60.88,4300.0,49.0101,49.0342,49.0101,49.0262,4300.0
2013-02-14 14:10:00,60.89,60.89,60.87,60.87,7700.0,49.0342,49.0342,49.0181,49.0181,7700.0
2013-02-14 14:15:00,60.88,60.89,60.88,60.89,12100.0,49.0262,49.0342,49.0262,49.0342,12100.0
2013-02-14 14:20:00,60.89,60.91,60.89,60.9,6500.0,49.0342,49.0503,49.0342,49.0423,6500.0
2013-02-14 14:25:00,60.9,60.92,60.9,60.91,11600.0,49.0423,49.0584,49.0423,49.0503,11600.0
2013-02-14 14:30:00,60.9,60.9,60.89,60.9,12000.0,49.0423,49.0423,49.0342,49.0423,12000.0
2013-02-14 14:35:00,60.9,60.91,60.9,60.91,2000.0,49.0423,49.0503,49.0423,49.0503,2000.0
2013-02-14 14:40:00,60.91,60.93,60.91,60.92,10700.0,49.0503,49.0665,49.0503,49.0584,10700.0
2013-02-14 14:45:00,60.92,60.93,60.92,60.93,5600.0,49.0584,49.0665,49.0584,49.0665,5600.0
2013-02-14 14:50:00,60.93,60.95,60.93,60.94,7100.0,49.0665,49.0826,49.0665,49.0745,7100.0
2013-02-14 14:55:00,60.95,60.96,60.94,60.95,5100.0,49.0826,49.0906,49.0745,49.0826,5100.0
2013-02-14 15:00:00,60.95,60.97,60.95,60.95,3900.0,49.0826,49.0987,49.0826,49.0826,3900.0
2013-02-14 15:05:00,60.95,60.95,60.94,60.94,2000.0,49.0826,49.0826,49.0745,49.0745,2000.0
2013-02-14 15:10:00,60.95,60.98,60.94,60.96,7500.0,49.0826,49.1067,49.0745,49.0906,7500.0
2013-02-14 15:15:00,60.96,60.96,60.92,60.94,10800.0,49.0906,49.0906,49.0584,49.0745,10800.0
2013-02-14 15:20:00,60.94,60.97,60.93,60.95,9300.0,49.0745,49.0987,49.0665,49.0826,9300.0
2013-02-14 15:25:00,60.95,60.97,60.95,60.95,4600.0,49.0826,49.0987,49.0826,49.0826,4600.0
2013-02-14 15:30:00,60.96,60.98,60.96,60.96,9500.0,49.0906,49.1067,49.0906,49.0906,9500.0
2013-02-14 15:35:00,60.96,60.98,60.96,60.97,11800.0,49.0906,49.1067,49.0906,49.0987,11800.0
2013-02-14 15:40:00,60.98,60.98,60.95,60.97,24500.0,49.1067,49.1067,49.0826,49.0987,24500.0
2013-02-14 15:45:00,60.97,60.98,60.96,60.97,11500.0,49.0987,49.1067,49.0906,49.0987,11500.0
2013-02-14 15:50:00,60.96,60.97,60.95,60.96,28200.0,49.0906,49.0987,49.0826,49.0906,28200.0
2013-02-14 15:55:00,60.96,61.02,60.95,61.0,113000.0,49.0906,49.1389,49.0826,49.1228,113000.0
2013-02-15 09:30:00,61.05,61.11,61.0,61.04,36100.0,49.1631,49.2114,49.1228,49.155,36100.0
2013-02-15 09:35:00,61.04,61.12,61.01,61.12,53600.0,49.155,49.2195,49.1309,49.2195,53600.0
2013-02-15 09:40:00,61.11,61.12,61.05,61.05,52200.0,49.2114,49.2195,49.1631,49.1631,52200.0
2013-02-15 09:45:00,61.04,61.05,60.95,60.96,33600.0,49.155,49.1631,49.0826,49.0906,33600.0
2013-02-15 09:50:00,60.96,61.03,60.96,60.99,15100.0,49.0906,49.147,49.0906,49.1148,15100.0
2013-02-15 09:55:00,60.98,61.04,60.98,61.04,14800.0,49.1067,49.155,49.1067,49.155,14800.0
2013-02-15 10:00:00,61.04,61.09,61.03,61.09,24600.0,49.155,49.1953,49.147,49.1953,24600.0
2013-02-15 10:05:00,61.09,61.09,61.05,61.05,7600.0,49.1953,49.1953,49.1631,49.1631,7600.0
2013-02-15 10:10:00,61.06,61.1,61.06,61.07,9300.0,49.1711,49.2034,49.1711,49.1792,9300.0
2013-02-15 10:15:00,61.07,61.07,61.01,61.04,9300.0,49.1792,49.1792,49.1309,49.155,9300.0
2013-02-15 10:20:00,61.05,61.05,61.01,61.01,10100.0,49.1631,49.1631,49.1309,49.1309,10100.0
2013-02-15 10:25:00,61.01,61.02,60.98,60.98,13300.0,49.1309,49.1389,49.1067,49.1067,13300.0
2013-02-15 10:30:00,60.98,60.98,60.94,60.96,28400.0,49.1067,49.1067,49.0745,49.0906,28400.0
2013-02-15 10:35:00,60.97,60.98,60.96,60.97,7100.0,49.0987,49.1067,49.0906,49.0987,7100.0
2013-02-15 10:40:00,60.97,60.97,60.94,60.96,9500.0,49.0987,49.0987,49.0745,49.0906,9500.0
2013-02-15 10:45:00,60.96,60.99,60.95,60.97,15900.0,49.0906,49.1148,49.0826,49.0987,15900.0
2013-02-15 10:50:00,60.96,60.97,60.95,60.96,5900.0,49.0906,49.0987,49.0826,49.0906,5900.0
2013-02-15 10:55:00,60.97,60.98,60.97,60.98,9500.0,49.0987,49.1067,49.0987,49.1067,9500.0
2013-02-15 11:00:00,60.98,60.99,60.97,60.99,12500.0,49.1067,49.1148,49.0987,49.1148,12500.0
2013-02-15 11:05:00,60.99,60.99,60.98,60.99,4900.0,49.1148,49.1148,49.1067,49.1148,4900.0
2013-02-15 11:10:00,60.99,61.0,60.95,60.95,13900.0,49.1148,49.1228,49.0826,49.0826,13900.0
2013-02-15 11:15:00,60.95,60.95,60.91,60.93,40400.0,49.0826,49.0826,49.0503,49.0665,40400.0
2013-02-15 11:20:00,60.92,60.93,60.9,60.9,21500.0,49.0584,49.0665,49.0423,49.0423,21500.0
2013-02-15 11:25:00,60.91,60.92,60.89,60.89,30100.0,49.0503,49.0584,49.0342,49.0342,30100.0
2013-02-15 11:30:00,60.89,60.9,60.86,60.88,22200.0,49.0342,49.0423,49.0101,49.0262,22200.0
2013-02-15 11:35:00,60.87,60.87,60.86,60.87,4400.0,49.0181,49.0181,49.0101,49.0181,4400.0
2013-02-15 11:40:00,60.86,60.86,60.83,60.85,9200.0,49.0101,49.0101,48.9859,49.002,9200.0
2013-02-15 11:45:00,60.85,60.89,60.85,60.89,4800.0,49.002,49.0342,49.002,49.0342,4800.0
2013-02-15 11:50:00,60.89,60.89,60.88,60.89,2100.0,49.0342,49.0342,49.0262,49.0342,2100.0
2013-02-15 11:55:00,60.89,60.89,60.87,60.89,10600.0,49.0342,49.0342,49.0181,49.0342,10600.0
2013-02-15 12:00:00,60.91,60.93,60.9,60.9,12700.0,49.0503,49.0665,49.0423,49.0423,12700.0
2013-02-15 12:05:00,60.9,60.9,60.86,60.87,5200.0,49.0423,49.0423,49.0101,49.0181,5200.0
2013-02-15 12:10:00,60.87,60.87,60.84,60.86,10600.0,49.0181,49.0181,48.994,49.0101,10600.0
2013-02-15 12:15:00,60.86,60.87,60.86,60.86,4300.0,49.0101,49.0181,49.0101,49.0101,4300.0
2013-02-15 12:20:00,60.87,60.88,60.87,60.87,10000.0,49.0181,49.0262,49.0181,49.0181,10000.0
2013-02-15 12:25:00,60.87,60.89,60.87,60.89,3500.0,49.0181,49.0342,49.0181,49.0342,3500.0
2013-02-15 12:30:00,60.89,60.89,60.88,60.88,8200.0,49.0342,49.0342,49.0262,49.0262,8200.0
2013-02-15 12:35:00,60.89,60.89,60.88,60.88,3500.0,49.0342,49.0342,49.0262,49.0262,3500.0
2013-02-15 12:40:00,60.89,60.91,60.89,60.91,4600.0,49.0342,49.0503,49.0342,49.0503,4600.0
2013-02-15 12:45:00,60.91,60.94,60.91,60.94,7100.0,49.0503,49.0745,49.0503,49.0745,7100.0
2013-02-15 12:50:00,60.94,60.94,60.93,60.93,5300.0,49.0745,49.0745,49.0665,49.0665,5300.0
2013-02-15 12:55:00,60.93,60.93,60.93,60.93,2600.0,49.0665,49.0665,49.0665,49.0665,2600.0
2013-02-15 13:00:00,60.93,60.94,60.93,60.94,3700.0,49.0665,49.0745,49.0665,49.0745,3700.0
2013-02-15 13:05:00,60.93,60.95,60.93,60.95,11200.0,49.0665,49.0826,49.0665,49.0826,11200.0
2013-02-15 13:10:00,60.95,60.95,60.94,60.95,20000.0,49.0826,49.0826,49.0745,49.0826,20000.0
2013-02-15 13:15:00,60.96,60.98,60.94,60.96,5700.0,49.0906,49.1067,49.0745,49.0906,5700.0
2013-02-15 13:20:00,60.97,60.97,60.95,60.96,13600.0,49.0987,49.0987,49.0826,49.0906,13600.0
2013-02-15 13:25:00,60.97,60.98,60.97,60.97,3800.0,49.0987,49.1067,49.0987,49.0987,3800.0
2013-02-15 13:30:00,60.98,61.02,60.98,61.01,8200.0,49.1067,49.1389,49.1067,49.1309,8200.0
2013-02-15 13:35:00,61.02,61.02,61.01,61.01,5400.0,49.1389,49.1389,49.1309,49.1309,5400.0
2013-02-15 13:40:00,61.01,61.02,61.0,61.0,5600.0,49.1309,49.1389,49.1228,49.1228,5600.0
2013-02-15 13:45:00,61.0,61.01,61.0,61.01,6000.0,49.1228,49.1309,49.1228,49.1309,6000.0
2013-02-15 13:50:00,61.01,61.04,61.01,61.03,22100.0,49.1309,49.155,49.1309,49.147,22100.0
2013-02-15 13:55:00,61.03,61.04,61.03,61.04,1300.0,49.147,49.155,49.147,49.155,1300.0
2013-02-15 14:00:00,61.04,61.05,60.99,60.99,5200.0,49.155,49.1631,49.1148,49.1148,5200.0
2013-02-15 14:05:00,60.98,60.99,60.96,60.97,10100.0,49.1067,49.1148,49.0906,49.0987,10100.0
2013-02-15 14:10:00,60.96,60.96,60.94,60.94,4900.0,49.0906,49.0906,49.0745,49.0745,4900.0
2013-02-15 14:15:00,60.93,60.94,60.88,60.88,18100.0,49.0665,49.0745,49.0262,49.0262,18100.0
2013-02-15 14:20:00,60.88,60.93,60.86,60.9,28900.0,49.0262,49.0665,49.0101,49.0423,28900.0
2013-02-15 14:25:00,60.88,60.88,60.84,60.85,6300.0,49.0262,49.0262,48.994,49.002,6300.0
2013-02-15 14:30:00,60.85,60.92,60.85,60.91,19100.0,49.002,49.0584,49.002,49.0503,19100.0
2013-02-15 14:35:00,60.91,60.91,60.87,60.91,6200.0,49.0503,49.0503,49.0181,49.0503,6200.0
2013-02-15 14:40:00,60.89,60.9,60.84,60.84,4300.0,49.0342,49.0423,48.994,48.994,4300.0
2013-02-15 14:45:00,60.85,60.9,60.84,60.9,5400.0,49.002,49.0423,48.994,49.0423,5400.0
2013-02-15 14:50:00,60.91,60.93,60.89,60.91,6800.0,49.0503,49.0665,49.0342,49.0503,6800.0
2013-02-15 14:55:00,60.92,60.94,60.91,60.93,6400.0,49.0584,49.0745,49.0503,49.0665,6400.0
2013-02-15 15:00:00,60.92,60.99,60.92,60.98,33700.0,49.0584,49.1148,49.0584,49.1067,33700.0
2013-02-15 15:05:00,60.96,60.97,60.93,60.96,23000.0,49.0906,49.0987,49.0665,49.0906,23000.0
2013-02-15 15:10:00,60.96,60.97,60.94,60.96,32500.0,49.0906,49.0987,49.0745,49.0906,32500.0
2013-02-15 15:15:00,60.96,61.0,60.96,61.0,30400.0,49.0906,49.1228,49.0906,49.1228,30400.0
2013-02-15 15:20:00,61.0,61.05,61.0,61.04,23300.0,49.1228,49.1631,49.1228,49.155,23300.0
2013-02-15 15:25:00,61.04,61.06,61.03,61.05,31300.0,49.155,49.1711,49.147,49.1631,31300.0
2013-02-15 15:30:00,61.04,61.06,61.04,61.06,21300.0,49.155,49.1711,49.155,49.1711,21300.0
2013-02-15 15:35:00,61.06,61.1,61.05,61.08,26000.0,49.1711,49.2034,49.1631,49.1872,26000.0
2013-02-15 15:40:00,61.08,61.11,61.07,61.1,23200.0,49.1872,49.2114,49.1792,49.2034,23200.0
2013-02-15 15:45:00,61.11,61.12,61.08,61.09,26800.0,49.2114,49.2195,49.1872,49.1953,26800.0
2013-02-15 15:50:00,61.11,61.12,61.03,61.03,20300.0,49.2114,49.2195,49.147,49.147,20300.0
2013-02-15 15:55:00,61.03,61.05,60.96,60.99,69100.0,49.147,49.1631,49.0906,49.1148,69100.0
2013-02-19 09:30:00,61.25,61.48,61.25,61.41,134800.0,49.3241,49.5094,49.3241,49.453,134800.0
2013-02-19 09:35:00,61.42,61.47,61.35,61.39,81600.0,49.461,49.5013,49.4047,49.4369,81600.0
2013-02-19 09:40:00,61.39,61.39,61.32,61.32,103000.0,49.4369,49.4369,49.3805,49.3805,103000.0
2013-02-19 09:45:00,61.32,61.37,61.31,61.36,137500.0,49.3805,49.4208,49.3725,49.4127,137500.0
2013-02-19 09:50:00,61.37,61.39,61.33,61.36,112300.0,49.4208,49.4369,49.3886,49.4127,112300.0
2013-02-19 09:55:00,61.34,61.38,61.34,61.38,19400.0,49.3966,49.4288,49.3966,49.4288,19400.0
2013-02-19 10:00:00,61.37,61.37,61.35,61.36,25500.0,49.4208,49.4208,49.4047,49.4127,25500.0
2013-02-19 10:05:00,61.36,61.37,61.35,61.37,39900.0,49.4127,49.4208,49.4047,49.4208,39900.0
2013-02-19 10:10:00,61.37,61.43,61.36,61.41,59500.0,49.4208,49.4691,49.4127,49.453,59500.0
2013-02-19 10:15:00,61.41,61.43,61.4,61.42,28500.0,49.453,49.4691,49.4449,49.461,28500.0
2013-02-19 10:20:00,61.43,61.43,61.41,61.42,23600.0,49.4691,49.4691,49.453,49.461,23600.0
2013-02-19 10:25:00,61.41,61.41,61.4,61.41,27400.0,49.453,49.453,49.4449,49.453,27400.0
2013-02-19 10:30:00,61.41,61.42,61.4,61.41,22300.0,49.453,49.461,49.4449,49.453,22300.0
2013-02-19 10:35:00,61.41,61.41,61.37,61.39,19600.0,49.453,49.453,49.4208,49.4369,19600.0
2013-02-19 10:40:00,61.41,61.41,61.39,61.4,18300.0,49.453,49.453,49.4369,49.4449,18300.0
2013-02-19 10:45:00,61.39,61.43,61.39,61.4,24300.0,49.4369,49.4691,49.4369,49.4449,24300.0
2013-02-19 10:50:00,61.4,61.4,61.34,61.34,8800.0,49.4449,49.4449,49.3966,49.3966,8800.0
2013-02-19 10:55:00,61.34,61.36,61.34,61.36,16100.0,49.3966,49.4127,49.3966,49.4127,16100.0
2013-02-19 11:00:00,61.37,61.37,61.36,61.36,11600.0,49.4208,49.4208,49.4127,49.4127,11600.0
2013-02-19 11:05:00,61.37,61.42,61.36,61.42,25200.0,49.4208,49.461,49.4127,49.461,25200.0
2013-02-19 11:10:00,61.42,61.43,61.42,61.43,4900.0,49.461,49.4691,49.461,49.4691,4900.0
2013-02-19 11:15:00,61.42,61.47,61.42,61.45,63700.0,49.461,49.5013,49.461,49.4852,63700.0
2013-02-19 11:20:00,61.45,61.48,61.44,61.47,18700.0,49.4852,49.5094,49.4772,49.5013,18700.0
2013-02-19 11:25:00,61.47,61.53,61.46,61.5,36300.0,49.5013,49.5496,49.4933,49.5255,36300.0
2013-02-19 11:30:00,61.51,61.52,61.48,61.49,15700.0,49.5335,49.5416,49.5094,49.5174,15700.0
2013-02-19 11:35:00,61.49,61.52,61.48,61.5,18800.0,49.5174,49.5416,49.5094,49.5255,18800.0
2013-02-19 11:40:00,61.5,61.5,61.48,61.49,14800.0,49.5255,49.5255,49.5094,49.5174,14800.0
2013-02-19 11:45:00,61.49,61.5,61.48,61.49,5900.0,49.5174,49.5255,49.5094,49.5174,5900.0
2013-02-19 11:50:00,61.48,61.53,61.48,61.53,14800.0,49.5094,49.5496,49.5094,49.5496,14800.0
2013-02-19 11:55:00,61.52,61.56,61.5,61.5,20400.0,49.5416,49.5738,49.5255,49.5255,20400.0
2013-02-19 12:00:00,61.5,61.51,61.47,61.48,26800.0,49.5255,49.5335,49.5013,49.5094,26800.0
2013-02-19 12:05:00,61.47,61.47,61.46,61.47,5600.0,49.5013,49.5013,49.4933,49.5013,5600.0
2013-02-19 12:10:00,61.47,61.47,61.46,61.46,7500.0,49.5013,49.5013,49.4933,49.4933,7500.0
2013-02-19 12:15:00,61.46,61.47,61.46,61.47,6600.0,49.4933,49.5013,49.4933,49.5013,6600.0
2013-02-19 12:20:00,61.46,61.47,61.45,61.46,8400.0,49.4933,49.5013,49.4852,49.4933,8400.0
2013-02-19 12:25:00,61.46,61.47,61.45,61.45,5200.0,49.4933,49.5013,49.4852,49.4852,5200.0
2013-02-19 12:30:00,61.45,61.46,61.44,61.45,10000.0,49.4852,49.4933,49.4772,49.4852,10000.0
2013-02-19 12:35:00,61.44,61.45,61.44,61.44,4500.0,49.4772,49.4852,49.4772,49.4772,4500.0
2013-02-19 12:40:00,61.44,61.49,61.44,61.49,9800.0,49.4772,49.5174,49.4772,49.5174,9800.0
2013-02-19 12:45:00,61.49,61.49,61.48,61.49,4100.0,49.5174,49.5174,49.5094,49.5174,4100.0
2013-02-19 12:50:00,61.49,61.5,61.48,61.5,7200.0,49.5174,49.5255,49.5094,49.5255,7200.0
2013-02-19 12:55:00,61.49,61.54,61.49,61.53,8500.0,49.5174,49.5577,49.5174,49.5496,8500.0
2013-02-19 13:00:00,61.53,61.54,61.51,61.52,8000.0,49.5496,49.5577,49.5335,49.5416,8000.0
2013-02-19 13:05:00,61.51,61.52,61.51,61.52,3300.0,49.5335,49.5416,49.5335,49.5416,3300.0
2013-02-19 13:10:00,61.51,61.52,61.51,61.51,73900.0,49.5335,49.5416,49.5335,49.5335,73900.0
2013-02-19 13:15:00,61.51,61.52,61.5,61.5,12000.0,49.5335,49.5416,49.5255,49.5255,12000.0
2013-02-19 13:20:00,61.5,61.51,61.48,61.48,10100.0,49.5255,49.5335,49.5094,49.5094,10100.0
2013-02-19 13:25:00,61.48,61.48,61.47,61.48,3500.0,49.5094,49.5094,49.5013,49.5094,3500.0
2013-02-19 13:30:00,61.47,61.48,61.46,61.48,10800.0,49.5013,49.5094,49.4933,49.5094,10800.0
2013-02-19 13:35:00,61.48,61.49,61.47,61.47,16200.0,49.5094,49.5174,49.5013,49.5013,16200.0
2013-02-19 13:40:00,61.47,61.5,61.47,61.5,8900.0,49.5013,49.5255,49.5013,49.5255,8900.0
2013-02-19 13:45:00,61.5,61.5,61.49,61.49,3200.0,49.5255,49.5255,49.5174,49.5174,3200.0
2013-02-19 13:50:00,61.5,61.5,61.49,61.5,3000.0,49.5255,49.5255,49.5174,49.5255,3000.0
2013-02-19 13:55:00,61.5,61.54,61.49,61.52,13700.0,49.5255,49.5577,49.5174,49.5416,13700.0
2013-02-19 14:00:00,61.52,61.55,61.52,61.55,14100.0,49.5416,49.5657,49.5416,49.5657,14100.0
2013-02-19 14:05:00,61.54,61.55,61.44,61.45,817500.0,49.5577,49.5657,49.4772,49.4852,817500.0
2013-02-19 14:10:00,61.45,61.45,61.43,61.44,29200.0,49.4852,49.4852,49.4691,49.4772,29200.0
2013-02-19 14:15:00,61.43,61.44,61.43,61.44,12200.0,49.4691,49.4772,49.4691,49.4772,12200.0
2013-02-19 14:20:00,61.43,61.45,61.42,61.45,20500.0,49.4691,49.4852,49.461,49.4852,20500.0
2013-02-19 14:25:00,61.45,61.46,61.45,61.46,5500.0,49.4852,49.4933,49.4852,49.4933,5500.0
2013-02-19 14:30:00,61.45,61.47,61.45,61.46,12500.0,49.4852,49.5013,49.4852,49.4933,12500.0
2013-02-19 14:35:00,61.47,61.47,61.46,61.46,4400.0,49.5013,49.5013,49.4933,49.4933,4400.0
2013-02-19 14:40:00,61.47,61.47,61.43,61.43,15900.0,49.5013,49.5013,49.4691,49.4691,15900.0
2013-02-19 14:45:00,61.42,61.43,61.4,61.4,20300.0,49.461,49.4691,49.4449,49.4449,20300.0
2013-02-19 14:50:00,61.4,61.46,61.39,61.46,16500.0,49.4449,49.4933,49.4369,49.4933,16500.0
2013-02-19 14:55:00,61.45,61.46,61.41,61.43,27200.0,49.4852,49.4933,49.453,49.4691,27200.0
2013-02-19 15:00:00,61.41,61.44,61.39,61.44,18300.0,49.453,49.4772,49.4369,49.4772,18300.0
2013-02-19 15:05:00,61.43,61.44,61.42,61.42,13200.0,49.4691,49.4772,49.461,49.461,13200.0
2013-02-19 15:10:00,61.42,61.42,61.4,61.41,80000.0,49.461,49.461,49.4449,49.453,80000.0
2013-02-19 15:15:00,61.4,61.41,61.37,61.38,24200.0,49.4449,49.453,49.4208,49.4288,24200.0
2013-02-19 15:20:00,61.37,61.39,61.35,61.35,62700.0,49.4208,49.4369,49.4047,49.4047,62700.0
2013-02-19 15:25:00,61.35,61.36,61.29,61.29,50000.0,49.4047,49.4127,49.3564,49.3564,50000.0
2013-02-19 15:30:00,61.29,61.3,61.21,61.24,60700.0,49.3564,49.3644,49.2919,49.3161,60700.0
2013-02-19 15:35:00,61.25,61.28,61.2,61.21,64800.0,49.3241,49.3483,49.2839,49.2919,64800.0
2013-02-19 15:40:00,61.21,61.28,61.2,61.27,49200.0,49.2919,49.3483,49.2839,49.3403,49200.0
2013-02-19 15:45:00,61.26,61.3,61.25,61.29,76400.0,49.3322,49.3644,49.3241,49.3564,76400.0
2013-02-19 15:50:00,61.29,61.3,61.24,61.25,101900.0,49.3564,49.3644,49.3161,49.3241,101900.0
2013-02-19 15:55:00,61.24,61.26,61.2,61.23,272600.0,49.3161,49.3322,49.2839,49.308,272600.0
2013-02-20 09:30:00,62.5,62.5,62.37,62.37,131700.0,50.3308,50.3308,50.2261,50.2261,131700.0
2013-02-20 09:35:00,62.37,62.37,62.32,62.37,80200.0,50.2261,50.2261,50.1858,50.2261,80200.0
2013-02-20 09:40:00,62.37,62.37,62.28,62.29,71700.0,50.2261,50.2261,50.1536,50.1616,71700.0
2013-02-20 09:45:00,62.29,62.32,62.29,62.3,57000.0,50.1616,50.1858,50.1616,50.1697,57000.0
2013-02-20 09:50:00,62.29,62.31,62.28,62.29,33800.0,50.1616,50.1778,50.1536,50.1616,33800.0
2013-02-20 09:55:00,62.28,62.29,62.23,62.23,67900.0,50.1536,50.1616,50.1133,50.1133,67900.0
2013-02-20 10:00:00,62.23,62.26,62.23,62.24,31800.0,50.1133,50.1375,50.1133,50.1214,31800.0
2013-02-20 10:05:00,62.25,62.26,62.24,62.24,21400.0,50.1294,50.1375,50.1214,50.1214,21400.0
2013-02-20 10:10:00,62.24,62.31,62.23,62.27,43400.0,50.1214,50.1778,50.1133,50.1455,43400.0
2013-02-20 10:15:00,62.27,62.29,62.26,62.29,27700.0,50.1455,50.1616,50.1375,50.1616,27700.0
2013-02-20 10:20:00,62.29,62.32,62.28,62.31,33500.0,50.1616,50.1858,50.1536,50.1778,33500.0
2013-02-20 10:25:00,62.3,62.32,62.3,62.32,14700.0,50.1697,50.1858,50.1697,50.1858,14700.0
2013-02-20 10:30:00,62.31,62.33,62.25,62.28,53900.0,50.1778,50.1939,50.1294,50.1536,53900.0
2013-02-20 10:35:00,62.29,62.3,62.27,62.27,12700.0,50.1616,50.1697,50.1455,50.1455,12700.0
2013-02-20 10:40:00,62.29,62.29,62.26,62.28,26300.0,50.1616,50.1616,50.1375,50.1536,26300.0
2013-02-20 10:45:00,62.27,62.28,62.21,62.22,20700.0,50.1455,50.1536,50.0972,50.1053,20700.0
2013-02-20 10:50:00,62.22,62.23,62.2,62.22,18700.0,50.1053,50.1133,50.0892,50.1053,18700.0
2013-02-20 10:55:00,62.23,62.23,62.2,62.22,21500.0,50.1133,50.1133,50.0892,50.1053,21500.0
2013-02-20 11:00:00,62.21,62.21,62.13,62.15,45100.0,50.0972,50.0972,50.0328,50.0489,45100.0
2013-02-20 11:05:00,62.14,62.18,62.14,62.17,24100.0,50.0409,50.0731,50.0409,50.065,24100.0
2013-02-20 11:10:00,62.17,62.17,62.14,62.15,67800.0,50.065,50.065,50.0409,50.0489,67800.0
2013-02-20 11:15:00,62.14,62.2,62.14,62.19,53600.0,50.0409,50.0892,50.0409,50.0811,53600.0
2013-02-20 11:20:00,62.19,62.2,62.17,62.18,47400.0,50.0811,50.0892,50.065,50.0731,47400.0
2013-02-20 11:25:00,62.17,62.18,62.14,62.16,29600.0,50.065,50.0731,50.0409,50.057,29600.0
2013-02-20 11:30:00,62.15,62.16,62.14,62.14,47800.0,50.0489,50.057,50.0409,50.0409,47800.0
2013-02-20 11:35:00,62.15,62.15,62.05,62.07,46600.0,50.0489,50.0489,49.9684,49.9845,46600.0
2013-02-20 11:40:00,62.07,62.1,62.05,62.07,37400.0,49.9845,50.0086,49.9684,49.9845,37400.0
2013-02-20 11:45:00,62.08,62.13,62.08,62.11,36100.0,49.9925,50.0328,49.9925,50.0167,36100.0
2013-02-20 11:50:00,62.1,62.11,62.08,62.09,23400.0,50.0086,50.0167,49.9925,50.0006,23400.0
2013-02-20 11:55:00,62.09,62.12,62.09,62.11,17400.0,50.0006,50.0247,50.0006,50.0167,17400.0
2013-02-20 12:00:00,62.1,62.11,62.09,62.11,6600.0,50.0086,50.0167,50.0006,50.0167,6600.0
2013-02-20 12:05:00,62.11,62.13,62.1,62.12,41000.0,50.0167,50.0328,50.0086,50.0247,41000.0
2013-02-20 12:10:00,62.12,62.14,62.12,62.14,9200.0,50.0247,50.0409,50.0247,50.0409,9200.0
2013-02-20 12:15:00,62.14,62.19,62.14,62.18,27800.0,50.0409,50.0811,50.0409,50.0731,27800.0
2013-02-20 12:20:00,62.18,62.2,62.17,62.18,16500.0,50.0731,50.0892,50.065,50.0731,16500.0
2013-02-20 12:25:00,62.18,62.19,62.17,62.18,12000.0,50.0731,50.0811,50.065,50.0731,12000.0
2013-02-20 12:30:00,62.18,62.18,62.12,62.15,10400.0,50.0731,50.0731,50.0247,50.0489,10400.0
2013-02-20 12:35:00,62.15,62.19,62.14,62.19,7400.0,50.0489,50.0811,50.0409,50.0811,7400.0
2013-02-20 12:40:00,62.19,62.19,62.15,62.17,14600.0,50.0811,50.0811,50.0489,50.065,14600.0
2013-02-20 12:45:00,62.17,62.18,62.14,62.14,12300.0,50.065,50.0731,50.0409,50.0409,12300.0
2013-02-20 12:50:00,62.14,62.15,62.12,62.14,16700.0,50.0409,50.0489,50.0247,50.0409,16700.0
2013-02-20 12:55:00,62.14,62.15,62.14,62.15,1300.0,50.0409,50.0489,50.0409,50.0489,1300.0
2013-02-20 13:00:00,62.15,62.15,62.12,62.14,7700.0,50.0489,50.0489,50.0247,50.0409,7700.0
2013-02-20 13:05:00,62.14,62.15,62.13,62.15,11900.0,50.0409,50.0489,50.0328,50.0489,11900.0
2013-02-20 13:10:00,62.13,62.13,62.11,62.13,11300.0,50.0328,50.0328,50.0167,50.0328,11300.0
2013-02-20 13:15:00,62.16,62.17,62.15,62.17,7300.0,50.057,50.065,50.0489,50.065,7300.0
2013-02-20 13:20:00,62.15,62.18,62.14,62.14,9700.0,50.0489,50.0731,50.0409,50.0409,9700.0
2013-02-20 13:25:00,62.14,62.16,62.13,62.16,17900.0,50.0409,50.057,50.0328,50.057,17900.0
2013-02-20 13:30:00,62.14,62.15,62.13,62.13,12000.0,50.0409,50.0489,50.0328,50.0328,12000.0
2013-02-20 13:35:00,62.14,62.14,62.09,62.1,23600.0,50.0409,50.0409,50.0006,50.0086,23600.0
2013-02-20 13:40:00,62.11,62.17,62.11,62.17,55200.0,50.0167,50.065,50.0167,50.065,55200.0
2013-02-20 13:45:00,62.16,62.17,62.11,62.12,14800.0,50.057,50.065,50.0167,50.0247,14800.0
2013-02-20 13:50:00,62.12,62.12,62.09,62.11,7600.0,50.0247,50.0247,50.0006,50.0167,7600.0
2013-02-20 13:55:00,62.12,62.13,62.11,62.12,6500.0,50.0247,50.0328,50.0167,50.0247,6500.0
2013-02-20 14:00:00,62.11,62.14,62.03,62.14,59000.0,50.0167,50.0409,49.9523,50.0409,59000.0
2013-02-20 14:05:00,62.14,62.21,62.13,62.19,32400.0,50.0409,50.0972,50.0328,50.0811,32400.0
2013-02-20 14:10:00,62.21,62.21,62.05,62.1,25100.0,50.0972,50.0972,49.9684,50.0086,25100.0
2013-02-20 14:15:00,62.1,62.15,62.07,62.12,13800.0,50.0086,50.0489,49.9845,50.0247,13800.0
2013-02-20 14:20:00,62.13,62.13,62.07,62.09,14400.0,50.0328,50.0328,49.9845,50.0006,14400.0
2013-02-20 14:25:00,62.09,62.15,62.09,62.12,14000.0,50.0006,50.0489,50.0006,50.0247,14000.0
2013-02-20 14:30:00,62.11,62.11,62.07,62.07,21300.0,50.0167,50.0167,49.9845,49.9845,21300.0
2013-02-20 14:35:00,62.08,62.08,62.05,62.07,17000.0,49.9925,49.9925,49.9684,49.9845,17000.0
2013-02-20 14:40:00,62.08,62.08,62.01,62.03,11100.0,49.9925,49.9925,49.9362,49.9523,11100.0
2013-02-20 14:45:00,62.02,62.03,61.93,61.95,26700.0,49.9442,49.9523,49.8717,49.8878,26700.0
2013-02-20 14:50:00,61.95,61.99,61.88,61.89,24700.0,49.8878,49.9201,49.8315,49.8395,24700.0
2013-02-20 14:55:00,61.9,61.98,61.9,61.95,22400.0,49.8476,49.912,49.8476,49.8878,22400.0
2013-02-20 15:00:00,61.94,61.94,61.76,61.77,26400.0,49.8798,49.8798,49.7348,49.7429,26400.0
2013-02-20 15:05:00,61.78,61.85,61.75,61.85,26100.0,49.7509,49.8073,49.7268,49.8073,26100.0
2013-02-20 15:10:00,61.85,61.93,61.85,61.86,56000.0,49.8073,49.8717,49.8073,49.8154,56000.0
2013-02-20 15:15:00,61.87,61.88,61.8,61.86,65800.0,49.8234,49.8315,49.7671,49.8154,65800.0
2013-02-20 15:20:00,61.85,61.88,61.84,61.85,10500.0,49.8073,49.8315,49.7993,49.8073,10500.0
2013-02-20 15:25:00,61.84,61.84,61.73,61.77,26000.0,49.7993,49.7993,49.7107,49.7429,26000.0
2013-02-20 15:30:00,61.76,61.78,61.71,61.76,44500.0,49.7348,49.7509,49.6946,49.7348,44500.0
2013-02-20 15:35:00,61.77,61.85,61.77,61.82,43700.0,49.7429,49.8073,49.7429,49.7832,43700.0
2013-02-20 15:40:00,61.83,61.83,61.74,61.77,19700.0,49.7912,49.7912,49.7187,49.7429,19700.0
2013-02-20 15:45:00,61.78,61.83,61.76,61.8,62500.0,49.7509,49.7912,49.7348,49.7671,62500.0
2013-02-20 15:50:00,61.82,61.83,61.76,61.76,60200.0,49.7832,49.7912,49.7348,49.7348,60200.0
2013-02-20 15:55:00,61.77,61.79,61.71,61.77,173700.0,49.7429,49.759,49.6946,49.7429,173700.0
2013-02-21 09:30:00,61.56,61.61,61.47,61.54,108700.0,49.5738,49.614,49.5013,49.5577,108700.0
2013-02-21 09:35:00,61.53,61.54,61.44,61.5,70000.0,49.5496,49.5577,49.4772,49.5255,70000.0
2013-02-21 09:40:00,61.49,61.53,61.47,61.47,71200.0,49.5174,49.5496,49.5013,49.5013,71200.0
2013-02-21 09:45:00,61.47,61.47,61.35,61.38,85100.0,49.5013,49.5013,49.4047,49.4288,85100.0
2013-02-21 09:50:00,61.37,61.37,61.26,61.26,75600.0,49.4208,49.4208,49.3322,49.3322,75600.0
2013-02-21 09:55:00,61.27,61.31,61.25,61.29,66800.0,49.3403,49.3725,49.3241,49.3564,66800.0
2013-02-21 10:00:00,61.29,61.29,61.17,61.22,69800.0,49.3564,49.3564,49.2597,49.3,69800.0
2013-02-21 10:05:00,61.21,61.27,61.18,61.2,80900.0,49.2919,49.3403,49.2678,49.2839,80900.0
2013-02-21 10:10:00,61.2,61.27,61.15,61.22,73700.0,49.2839,49.3403,49.2436,49.3,73700.0
2013-02-21 10:15:00,61.21,61.23,61.14,61.23,48900.0,49.2919,49.308,49.2356,49.308,48900.0
2013-02-21 10:20:00,61.23,61.28,61.23,61.28,43500.0,49.308,49.3483,49.308,49.3483,43500.0
2013-02-21 10:25:00,61.29,61.43,61.28,61.4,68700.0,49.3564,49.4691,49.3483,49.4449,68700.0
2013-02-21 10:30:00,61.4,61.44,61.35,61.4,68700.0,49.4449,49.4772,49.4047,49.4449,68700.0
2013-02-21 10:35:00,61.4,61.4,61.35,61.36,25700.0,49.4449,49.4449,49.4047,49.4127,25700.0
2013-02-21 10:40:00,61.35,61.44,61.35,61.41,44100.0,49.4047,49.4772,49.4047,49.453,44100.0
2013-02-21 10:45:00,61.41,61.43,61.35,61.4,27300.0,49.453,49.4691,49.4047,49.4449,27300.0
2013-02-21 10:50:00,61.39,61.4,61.35,61.4,16300.0,49.4369,49.4449,49.4047,49.4449,16300.0
2013-02-21 10:55:00,61.39,61.39,61.38,61.39,15900.0,49.4369,49.4369,49.4288,49.4369,15900.0
2013-02-21 11:00:00,61.39,61.41,61.39,61.41,51900.0,49.4369,49.453,49.4369,49.453,51900.0
2013-02-21 11:05:00,61.41,61.45,61.41,61.44,32600.0,49.453,49.4852,49.453,49.4772,32600.0
2013-02-21 11:10:00,61.45,61.45,61.39,61.4,43000.0,49.4852,49.4852,49.4369,49.4449,43000.0
2013-02-21 11:15:00,61.4,61.41,61.38,61.4,34600.0,49.4449,49.453,49.4288,49.4449,34600.0
2013-02-21 11:20:00,61.4,61.41,61.38,61.4,31300.0,49.4449,49.453,49.4288,49.4449,31300.0
2013-02-21 11:25:00,61.4,61.4,61.36,61.38,26900.0,49.4449,49.4449,49.4127,49.4288,26900.0
2013-02-21 11:30:00,61.37,61.37,61.31,61.33,45700.0,49.4208,49.4208,49.3725,49.3886,45700.0
2013-02-21 11:35:00,61.34,61.39,61.34,61.39,11600.0,49.3966,49.4369,49.3966,49.4369,11600.0
2013-02-21 11:40:00,61.38,61.4,61.37,61.4,26000.0,49.4288,49.4449,49.4208,49.4449,26000.0
2013-02-21 11:45:00,61.4,61.41,61.35,61.39,36100.0,49.4449,49.453,49.4047,49.4369,36100.0
2013-02-21 11:50:00,61.39,61.4,61.37,61.39,6900.0,49.4369,49.4449,49.4208,49.4369,6900.0
2013-02-21 11:55:00,61.39,61.4,61.36,61.39,12200.0,49.4369,49.4449,49.4127,49.4369,12200.0
2013-02-21 12:00:00,61.39,61.39,61.35,61.35,14100.0,49.4369,49.4369,49.4047,49.4047,14100.0
2013-02-21 12:05:00,61.35,61.36,61.33,61.33,6200.0,49.4047,49.4127,49.3886,49.3886,6200.0
2013-02-21 12:10:00,61.34,61.35,61.33,61.34,6600.0,49.3966,49.4047,49.3886,49.3966,6600.0
2013-02-21 12:15:00,61.34,61.35,61.29,61.29,48000.0,49.3966,49.4047,49.3564,49.3564,48000.0
2013-02-21 12:20:00,61.29,61.32,61.29,61.3,23300.0,49.3564,49.3805,49.3564,49.3644,23300.0
2013-02-21 12:25:00,61.3,61.31,61.28,61.3,12000.0,49.3644,49.3725,49.3483,49.3644,12000.0
2013-02-21 12:30:00,61.3,61.3,61.26,61.28,18300.0,49.3644,49.3644,49.3322,49.3483,18300.0
2013-02-21 12:35:00,61.27,61.28,61.25,61.25,22900.0,49.3403,49.3483,49.3241,49.3241,22900.0
2013-02-21 12:40:00,61.24,61.27,61.24,61.27,22600.0,49.3161,49.3403,49.3161,49.3403,22600.0
2013-02-21 12:45:00,61.27,61.33,61.27,61.29,13400.0,49.3403,49.3886,49.3403,49.3564,13400.0
2013-02-21 12:50:00,61.3,61.34,61.28,61.34,27400.0,49.3644,49.3966,49.3483,49.3966,27400.0
2013-02-21 12:55:00,61.33,61.35,61.31,61.35,18400.0,49.3886,49.4047,49.3725,49.4047,18400.0
2013-02-21 13:00:00,61.37,61.4,61.37,61.4,21200.0,49.4208,49.4449,49.4208,49.4449,21200.0
2013-02-21 13:05:00,61.39,61.4,61.34,61.37,14800.0,49.4369,49.4449,49.3966,49.4208,14800.0
2013-02-21 13:10:00,61.35,61.36,61.34,61.35,5200.0,49.4047,49.4127,49.3966,49.4047,5200.0
2013-02-21 13:15:00,61.35,61.37,61.32,61.36,38300.0,49.4047,49.4208,49.3805,49.4127,38300.0
2013-02-21 13:20:00,61.37,61.37,61.34,61.35,22300.0,49.4208,49.4208,49.3966,49.4047,22300.0
2013-02-21 13:25:00,61.34,61.36,61.33,61.34,14300.0,49.3966,49.4127,49.3886,49.3966,14300.0
2013-02-21 13:30:00,61.35,61.38,61.32,61.38,19900.0,49.4047,49.4288,49.3805,49.4288,19900.0
2013-02-21 13:35:00,61.37,61.4,61.36,61.4,8300.0,49.4208,49.4449,49.4127,49.4449,8300.0
2013-02-21 13:40:00,61.39,61.4,61.36,61.37,7900.0,49.4369,49.4449,49.4127,49.4208,7900.0
2013-02-21 13:45:00,61.38,61.39,61.35,61.35,13800.0,49.4288,49.4369,49.4047,49.4047,13800.0
2013-02-21 13:50:00,61.35,61.36,61.34,61.35,13200.0,49.4047,49.4127,49.3966,49.4047,13200.0
2013-02-21 13:55:00,61.35,61.39,61.34,61.38,7100.0,49.4047,49.4369,49.3966,49.4288,7100.0
2013-02-21 14:00:00,61.39,61.39,61.31,61.31,10900.0,49.4369,49.4369,49.3725,49.3725,10900.0
2013-02-21 14:05:00,61.3,61.31,61.28,61.29,8400.0,49.3644,49.3725,49.3483,49.3564,8400.0
2013-02-21 14:10:00,61.29,61.32,61.29,61.32,13400.0,49.3564,49.3805,49.3564,49.3805,13400.0
2013-02-21 14:15:00,61.33,61.33,61.3,61.3,18300.0,49.3886,49.3886,49.3644,49.3644,18300.0
2013-02-21 14:20:00,61.31,61.32,61.29,61.32,46300.0,49.3725,49.3805,49.3564,49.3805,46300.0
2013-02-21 14:25:00,61.31,61.34,61.28,61.34,25000.0,49.3725,49.3966,49.3483,49.3966,25000.0
2013-02-21 14:30:00,61.34,61.41,61.34,61.39,20700.0,49.3966,49.453,49.3966,49.4369,20700.0
2013-02-21 14:35:00,61.39,61.41,61.38,61.41,17300.0,49.4369,49.453,49.4288,49.453,17300.0
2013-02-21 14:40:00,61.39,61.39,61.33,61.37,29100.0,49.4369,49.4369,49.3886,49.4208,29100.0
2013-02-21 14:45:00,61.38,61.41,61.38,61.4,28900.0,49.4288,49.453,49.4288,49.4449,28900.0
2013-02-21 14:50:00,61.39,61.4,61.32,61.35,32500.0,49.4369,49.4449,49.3805,49.4047,32500.0
2013-02-21 14:55:00,61.35,61.44,61.35,61.44,37300.0,49.4047,49.4772,49.4047,49.4772,37300.0
2013-02-21 15:00:00,61.44,61.45,61.37,61.45,28000.0,49.4772,49.4852,49.4208,49.4852,28000.0
2013-02-21 15:05:00,61.44,61.53,61.43,61.5,47100.0,49.4772,49.5496,49.4691,49.5255,47100.0
2013-02-21 15:10:00,61.5,61.56,61.49,61.56,35000.0,49.5255,49.5738,49.5174,49.5738,35000.0
2013-02-21 15:15:00,61.57,61.57,61.46,61.46,36700.0,49.5818,49.5818,49.4933,49.4933,36700.0
2013-02-21 15:20:00,61.45,61.52,61.44,61.5,37000.0,49.4852,49.5416,49.4772,49.5255,37000.0
2013-02-21 15:25:00,61.5,61.6,61.5,61.58,51000.0,49.5255,49.606,49.5255,49.5899,51000.0
2013-02-21 15:30:00,61.58,61.63,61.53,61.54,47000.0,49.5899,49.6302,49.5496,49.5577,47000.0
2013-02-21 15:35:00,61.54,61.57,61.53,61.56,21000.0,49.5577,49.5818,49.5496,49.5738,21000.0
2013-02-21 15:40:00,61.55,61.56,61.47,61.5,22400.0,49.5657,49.5738,49.5013,49.5255,22400.0
2013-02-21 15:45:00,61.49,61.53,61.47,61.47,37300.0,49.5174,49.5496,49.5013,49.5013,37300.0
2013-02-21 15:50:00,61.47,61.49,61.39,61.41,57100.0,49.5013,49.5174,49.4369,49.453,57100.0
2013-02-21 15:55:00,61.4,61.5,61.38,61.47,98800.0,49.4449,49.5255,49.4288,49.5013,98800.0
2013-02-22 09:30:00,61.86,62.0,61.86,61.97,79500.0,49.8154,49.9281,49.8154,49.904,79500.0
2013-02-22 09:35:00,61.97,61.98,61.95,61.96,75900.0,49.904,49.912,49.8878,49.8959,75900.0
2013-02-22 09:40:00,61.97,61.97,61.88,61.92,60300.0,49.904,49.904,49.8315,49.8637,60300.0
2013-02-22 09:45:00,61.92,61.92,61.81,61.82,122400.0,49.8637,49.8637,49.7751,49.7832,122400.0
2013-02-22 09:50:00,61.82,61.85,61.72,61.73,125800.0,49.7832,49.8073,49.7026,49.7107,125800.0
2013-02-22 09:55:00,61.73,61.8,61.72,61.76,58600.0,49.7107,49.7671,49.7026,49.7348,58600.0
2013-02-22 10:00:00,61.76,61.77,61.72,61.72,39500.0,49.7348,49.7429,49.7026,49.7026,39500.0
2013-02-22 10:05:00,61.72,61.85,61.71,61.82,28300.0,49.7026,49.8073,49.6946,49.7832,28300.0
2013-02-22 10:10:00,61.81,61.82,61.76,61.77,27400.0,49.7751,49.7832,49.7348,49.7429,27400.0
2013-02-22 10:15:00,61.76,61.79,61.75,61.79,25200.0,49.7348,49.759,49.7268,49.759,25200.0
2013-02-22 10:20:00,61.79,61.85,61.79,61.83,31400.0,49.759,49.8073,49.759,49.7912,31400.0
2013-02-22 10:25:00,61.83,61.85,61.78,61.79,16000.0,49.7912,49.8073,49.7509,49.759,16000.0
2013-02-22 10:30:00,61.81,61.81,61.72,61.78,29400.0,49.7751,49.7751,49.7026,49.7509,29400.0
2013-02-22 10:35:00,61.78,61.82,61.78,61.8,34600.0,49.7509,49.7832,49.7509,49.7671,34600.0
2013-02-22 10:40:00,61.79,61.84,61.77,61.82,61100.0,49.759,49.7993,49.7429,49.7832,61100.0
2013-02-22 10:45:00,61.83,61.88,61.8,61.8,15800.0,49.7912,49.8315,49.7671,49.7671,15800.0
2013-02-22 10:50:00,61.8,61.84,61.79,61.83,5400.0,49.7671,49.7993,49.759,49.7912,5400.0
2013-02-22 10:55:00,61.83,61.84,61.8,61.81,32000.0,49.7912,49.7993,49.7671,49.7751,32000.0
2013-02-22 11:00:00,61.79,61.81,61.79,61.81,7100.0,49.759,49.7751,49.759,49.7751,7100.0
2013-02-22 11:05:00,61.82,61.83,61.79,61.8,11100.0,49.7832,49.7912,49.759,49.7671,11100.0
2013-02-22 11:10:00,61.81,61.81,61.72,61.75,42000.0,49.7751,49.7751,49.7026,49.7268,42000.0
2013-02-22 11:15:00,61.75,61.77,61.74,61.76,19500.0,49.7268,49.7429,49.7187,49.7348,19500.0
2013-02-22 11:20:00,61.76,61.82,61.76,61.82,28800.0,49.7348,49.7832,49.7348,49.7832,28800.0
2013-02-22 11:25:00,61.83,61.87,61.82,61.85,37100.0,49.7912,49.8234,49.7832,49.8073,37100.0
2013-02-22 11:30:00,61.85,61.85,61.84,61.85,13500.0,49.8073,49.8073,49.7993,49.8073,13500.0
2013-02-22 11:35:00,61.86,61.89,61.85,61.87,35300.0,49.8154,49.8395,49.8073,49.8234,35300.0
2013-02-22 11:40:00,61.88,61.88,61.82,61.83,18100.0,49.8315,49.8315,49.7832,49.7912,18100.0
2013-02-22 11:45:00,61.84,61.85,61.82,61.82,23700.0,49.7993,49.8073,49.7832,49.7832,23700.0
2013-02-22 11:50:00,61.82,61.89,61.82,61.87,11600.0,49.7832,49.8395,49.7832,49.8234,11600.0
2013-02-22 11:55:00,61.86,61.86,61.84,61.86,5400.0,49.8154,49.8154,49.7993,49.8154,5400.0
2013-02-22 12:00:00,61.85,61.89,61.85,61.89,17900.0,49.8073,49.8395,49.8073,49.8395,17900.0
2013-02-22 12:05:00,61.89,61.91,61.84,61.91,26100.0,49.8395,49.8556,49.7993,49.8556,26100.0
2013-02-22 12:10:00,61.91,61.91,61.89,61.89,8200.0,49.8556,49.8556,49.8395,49.8395,8200.0
2013-02-22 12:15:00,61.9,61.91,61.88,61.91,13000.0,49.8476,49.8556,49.8315,49.8556,13000.0
2013-02-22 12:20:00,61.91,61.92,61.9,61.92,2500.0,49.8556,49.8637,49.8476,49.8637,2500.0
2013-02-22 12:25:00,61.92,61.92,61.9,61.9,15100.0,49.8637,49.8637,49.8476,49.8476,15100.0
2013-02-22 12:30:00,61.91,61.91,61.9,61.9,19900.0,49.8556,49.8556,49.8476,49.8476,19900.0
2013-02-22 12:35:00,61.9,61.94,61.9,61.94,8800.0,49.8476,49.8798,49.8476,49.8798,8800.0
2013-02-22 12:40:00,61.95,61.97,61.94,61.97,20900.0,49.8878,49.904,49.8798,49.904,20900.0
2013-02-22 12:45:00,61.96,62.0,61.96,62.0,7500.0,49.8959,49.9281,49.8959,49.9281,7500.0
2013-02-22 12:50:00,62.0,62.04,62.0,62.03,12500.0,49.9281,49.9603,49.9281,49.9523,12500.0
2013-02-22 12:55:00,62.01,62.01,61.98,62.0,46000.0,49.9362,49.9362,49.912,49.9281,46000.0
2013-02-22 13:00:00,62.01,62.02,62.01,62.02,1300.0,49.9362,49.9442,49.9362,49.9442,1300.0
2013-02-22 13:05:00,62.01,62.01,61.93,61.94,19500.0,49.9362,49.9362,49.8717,49.8798,19500.0
2013-02-22 13:10:00,61.95,61.96,61.91,61.93,11600.0,49.8878,49.8959,49.8556,49.8717,11600.0
2013-02-22 13:15:00,61.94,61.96,61.94,61.95,8700.0,49.8798,49.8959,49.8798,49.8878,8700.0
2013-02-22 13:20:00,61.96,61.96,61.96,61.96,1000.0,49.8959,49.8959,49.8959,49.8959,1000.0
2013-02-22 13:25:00,61.96,61.96,61.9,61.91,15200.0,49.8959,49.8959,49.8476,49.8556,15200.0
2013-02-22 13:30:00,61.91,61.91,61.9,61.9,4000.0,49.8556,49.8556,49.8476,49.8476,4000.0
2013-02-22 13:35:00,61.91,61.92,61.9,61.92,11300.0,49.8556,49.8637,49.8476,49.8637,11300.0
2013-02-22 13:40:00,61.93,61.95,61.92,61.92,12200.0,49.8717,49.8878,49.8637,49.8637,12200.0
2013-02-22 13:45:00,61.92,61.97,61.92,61.96,4400.0,49.8637,49.904,49.8637,49.8959,4400.0
2013-02-22 13:50:00,61.96,61.97,61.94,61.95,5300.0,49.8959,49.904,49.8798,49.8878,5300.0
2013-02-22 13:55:00,61.94,61.94,61.93,61.94,3700.0,49.8798,49.8798,49.8717,49.8798,3700.0
2013-02-22 14:00:00,61.94,61.94,61.91,61.92,7000.0,49.8798,49.8798,49.8556,49.8637,7000.0
2013-02-22 14:05:00,61.93,61.93,61.87,61.88,8500.0,49.8717,49.8717,49.8234,49.8315,8500.0
2013-02-22 14:10:00,61.89,61.9,61.87,61.9,2600.0,49.8395,49.8476,49.8234,49.8476,2600.0
2013-02-22 14:15:00,61.9,61.91,61.88,61.91,4200.0,49.8476,49.8556,49.8315,49.8556,4200.0
2013-02-22 14:20:00,61.91,61.92,61.91,61.91,5100.0,49.8556,49.8637,49.8556,49.8556,5100.0
2013-02-22 14:25:00,61.9,61.91,61.88,61.88,10000.0,49.8476,49.8556,49.8315,49.8315,10000.0
2013-02-22 14:30:00,61.87,61.88,61.87,61.88,7300.0,49.8234,49.8315,49.8234,49.8315,7300.0
2013-02-22 14:35:00,61.88,61.91,61.88,61.88,7400.0,49.8315,49.8556,49.8315,49.8315,7400.0
2013-02-22 14:40:00,61.88,61.88,61.86,61.87,6800.0,49.8315,49.8315,49.8154,49.8234,6800.0
2013-02-22 14:45:00,61.86,61.87,61.85,61.86,10300.0,49.8154,49.8234,49.8073,49.8154,10300.0
2013-02-22 14:50:00,61.86,61.91,61.86,61.91,6300.0,49.8154,49.8556,49.8154,49.8556,6300.0
2013-02-22 14:55:00,61.91,61.91,61.86,61.88,14700.0,49.8556,49.8556,49.8154,49.8315,14700.0
2013-02-22 15:00:00,61.87,61.9,61.87,61.9,8000.0,49.8234,49.8476,49.8234,49.8476,8000.0
2013-02-22 15:05:00,61.9,61.95,61.89,61.92,19700.0,49.8476,49.8878,49.8395,49.8637,19700.0
2013-02-22 15:10:00,61.91,61.95,61.91,61.95,13200.0,49.8556,49.8878,49.8556,49.8878,13200.0
2013-02-22 15:15:00,61.95,61.98,61.95,61.97,11400.0,49.8878,49.912,49.8878,49.904,11400.0
2013-02-22 15:20:00,61.95,61.95,61.88,61.88,10900.0,49.8878,49.8878,49.8315,49.8315,10900.0
2013-02-22 15:25:00,61.89,61.95,61.88,61.95,9600.0,49.8395,49.8878,49.8315,49.8878,9600.0
2013-02-22 15:30:00,61.96,61.98,61.94,61.95,16200.0,49.8959,49.912,49.8798,49.8878,16200.0
2013-02-22 15:35:00,61.95,62.01,61.95,62.01,9900.0,49.8878,49.9362,49.8878,49.9362,9900.0
2013-02-22 15:40:00,62.01,62.01,61.97,62.01,14500.0,49.9362,49.9362,49.904,49.9362,14500.0
2013-02-22 15:45:00,62.01,62.02,62.0,62.01,7400.0,49.9362,49.9442,49.9281,49.9362,7400.0
2013-02-22 15:50:00,62.01,62.05,62.0,62.0,26200.0,49.9362,49.9684,49.9281,49.9281,26200.0
2013-02-22 15:55:00,62.01,62.01,61.92,61.94,137200.0,49.9362,49.9362,49.8637,49.8798,137200.0
2013-02-25 09:30:00,62.01,62.01,61.91,61.96,114500.0,49.9362,49.9362,49.8556,49.8959,114500.0
2013-02-25 09:35:00,61.97,61.97,61.86,61.9,105000.0,49.904,49.904,49.8154,49.8476,105000.0
2013-02-25 09:40:00,61.9,61.91,61.88,61.91,17300.0,49.8476,49.8556,49.8315,49.8556,17300.0
2013-02-25 09:45:00,61.91,61.92,61.89,61.9,40800.0,49.8556,49.8637,49.8395,49.8476,40800.0
2013-02-25 09:50:00,61.9,61.94,61.9,61.92,23700.0,49.8476,49.8798,49.8476,49.8637,23700.0
2013-02-25 09:55:00,61.93,61.94,61.88,61.88,67500.0,49.8717,49.8798,49.8315,49.8315,67500.0
2013-02-25 10:00:00,61.89,61.92,61.88,61.9,92300.0,49.8395,49.8637,49.8315,49.8476,92300.0
2013-02-25 10:05:00,61.9,61.92,61.86,61.87,34100.0,49.8476,49.8637,49.8154,49.8234,34100.0
2013-02-25 10:10:00,61.88,61.9,61.86,61.89,17200.0,49.8315,49.8476,49.8154,49.8395,17200.0
2013-02-25 10:15:00,61.89,61.89,61.83,61.87,29700.0,49.8395,49.8395,49.7912,49.8234,29700.0
2013-02-25 10:20:00,61.88,61.89,61.8,61.8,62500.0,49.8315,49.8395,49.7671,49.7671,62500.0
2013-02-25 10:25:00,61.8,61.82,61.73,61.74,49500.0,49.7671,49.7832,49.7107,49.7187,49500.0
2013-02-25 10:30:00,61.74,61.8,61.74,61.79,27600.0,49.7187,49.7671,49.7187,49.759,27600.0
2013-02-25 10:35:00,61.77,61.78,61.73,61.74,22100.0,49.7429,49.7509,49.7107,49.7187,22100.0
2013-02-25 10:40:00,61.74,61.77,61.69,61.77,41300.0,49.7187,49.7429,49.6785,49.7429,41300.0
2013-02-25 10:45:00,61.76,61.76,61.68,61.69,7600.0,49.7348,49.7348,49.6704,49.6785,7600.0
2013-02-25 10:50:00,61.67,61.7,61.63,61.64,8300.0,49.6624,49.6865,49.6302,49.6382,8300.0
2013-02-25 10:55:00,61.65,61.7,61.63,61.67,6600.0,49.6463,49.6865,49.6302,49.6624,6600.0
2013-02-25 11:00:00,61.66,61.66,61.59,61.63,39000.0,49.6543,49.6543,49.5979,49.6302,39000.0
2013-02-25 11:05:00,61.63,61.68,61.59,61.65,34100.0,49.6302,49.6704,49.5979,49.6463,34100.0
2013-02-25 11:10:00,61.66,61.66,61.56,61.57,20200.0,49.6543,49.6543,49.5738,49.5818,20200.0
2013-02-25 11:15:00,61.58,61.68,61.58,61.63,9700.0,49.5899,49.6704,49.5899,49.6302,9700.0
2013-02-25 11:20:00,61.63,61.69,61.6,61.68,40300.0,49.6302,49.6785,49.606,49.6704,40300.0
2013-02-25 11:25:00,61.69,61.74,61.69,61.73,22800.0,49.6785,49.7187,49.6785,49.7107,22800.0
2013-02-25 11:30:00,61.73,61.75,61.73,61.73,6600.0,49.7107,49.7268,49.7107,49.7107,6600.0
2013-02-25 11:35:00,61.71,61.71,61.64,61.64,16000.0,49.6946,49.6946,49.6382,49.6382,16000.0
2013-02-25 11:40:00,61.64,61.66,61.61,61.61,10900.0,49.6382,49.6543,49.614,49.614,10900.0
2013-02-25 11:45:00,61.62,61.63,61.54,61.54,4000.0,49.6221,49.6302,49.5577,49.5577,4000.0
2013-02-25 11:50:00,61.54,61.56,61.49,61.56,33500.0,49.5577,49.5738,49.5174,49.5738,33500.0
2013-02-25 11:55:00,61.54,61.56,61.49,61.51,38600.0,49.5577,49.5738,49.5174,49.5335,38600.0
2013-02-25 12:00:00,61.51,61.51,61.47,61.5,10600.0,49.5335,49.5335,49.5013,49.5255,10600.0
2013-02-25 12:05:00,61.51,61.55,61.5,61.54,7200.0,49.5335,49.5657,49.5255,49.5577,7200.0
2013-02-25 12:10:00,61.54,61.54,61.51,61.51,11300.0,49.5577,49.5577,49.5335,49.5335,11300.0
2013-02-25 12:15:00,61.52,61.53,61.47,61.52,9000.0,49.5416,49.5496,49.5013,49.5416,9000.0
2013-02-25 12:20:00,61.51,61.55,61.49,61.55,10400.0,49.5335,49.5657,49.5174,49.5657,10400.0
2013-02-25 12:25:00,61.53,61.56,61.51,61.55,6200.0,49.5496,49.5738,49.5335,49.5657,6200.0
2013-02-25 12:30:00,61.54,61.55,61.5,61.55,4000.0,49.5577,49.5657,49.5255,49.5657,4000.0
2013-02-25 12:35:00,61.56,61.57,61.54,61.55,4400.0,49.5738,49.5818,49.5577,49.5657,4400.0
2013-02-25 12:40:00,61.55,61.55,61.5,61.53,17100.0,49.5657,49.5657,49.5255,49.5496,17100.0
2013-02-25 12:45:00,61.53,61.58,61.53,61.58,1400.0,49.5496,49.5899,49.5496,49.5899,1400.0
2013-02-25 12:50:00,61.61,61.62,61.59,61.59,11300.0,49.614,49.6221,49.5979,49.5979,11300.0
2013-02-25 12:55:00,61.57,61.63,61.57,61.62,7300.0,49.5818,49.6302,49.5818,49.6221,7300.0
2013-02-25 13:00:00,61.63,61.64,61.57,61.57,5500.0,49.6302,49.6382,49.5818,49.5818,5500.0
2013-02-25 13:05:00,61.55,61.57,61.53,61.54,14500.0,49.5657,49.5818,49.5496,49.5577,14500.0
2013-02-25 13:10:00,61.55,61.59,61.54,61.58,4000.0,49.5657,49.5979,49.5577,49.5899,4000.0
2013-02-25 13:15:00,61.57,61.57,61.52,61.53,4900.0,49.5818,49.5818,49.5416,49.5496,4900.0
2013-02-25 13:20:00,61.53,61.53,61.49,61.53,2300.0,49.5496,49.5496,49.5174,49.5496,2300.0
2013-02-25 13:25:00,61.54,61.55,61.51,61.52,4200.0,49.5577,49.5657,49.5335,49.5416,4200.0
2013-02-25 13:30:00,61.51,61.51,61.44,61.44,8100.0,49.5335,49.5335,49.4772,49.4772,8100.0
2013-02-25 13:35:00,61.43,61.47,61.43,61.45,5600.0,49.4691,49.5013,49.4691,49.4852,5600.0
2013-02-25 13:40:00,61.45,61.45,61.4,61.44,5200.0,49.4852,49.4852,49.4449,49.4772,5200.0
2013-02-25 13:45:00,61.44,61.44,61.38,61.43,8900.0,49.4772,49.4772,49.4288,49.4691,8900.0
2013-02-25 13:50:00,61.45,61.46,61.41,61.41,8300.0,49.4852,49.4933,49.453,49.453,8300.0
2013-02-25 13:55:00,61.42,61.42,61.36,61.38,20300.0,49.461,49.461,49.4127,49.4288,20300.0
2013-02-25 14:00:00,61.38,61.38,61.34,61.36,59200.0,49.4288,49.4288,49.3966,49.4127,59200.0
2013-02-25 14:05:00,61.36,61.36,61.28,61.3,54700.0,49.4127,49.4127,49.3483,49.3644,54700.0
2013-02-25 14:10:00,61.3,61.33,61.28,61.33,34800.0,49.3644,49.3886,49.3483,49.3886,34800.0
2013-02-25 14:15:00,61.31,61.34,61.28,61.34,7000.0,49.3725,49.3966,49.3483,49.3966,7000.0
2013-02-25 14:20:00,61.33,61.33,61.31,61.31,16400.0,49.3886,49.3886,49.3725,49.3725,16400.0
2013-02-25 14:25:00,61.29,61.3,61.27,61.3,12800.0,49.3564,49.3644,49.3403,49.3644,12800.0
2013-02-25 14:30:00,61.31,61.34,61.3,61.32,20700.0,49.3725,49.3966,49.3644,49.3805,20700.0
2013-02-25 14:35:00,61.32,61.32,61.28,61.28,6000.0,49.3805,49.3805,49.3483,49.3483,6000.0
2013-02-25 14:40:00,61.27,61.29,61.25,61.29,10400.0,49.3403,49.3564,49.3241,49.3564,10400.0
2013-02-25 14:45:00,61.28,61.28,61.22,61.24,34000.0,49.3483,49.3483,49.3,49.3161,34000.0
2013-02-25 14:50:00,61.24,61.28,61.23,61.26,19700.0,49.3161,49.3483,49.308,49.3322,19700.0
2013-02-25 14:55:00,61.26,61.29,61.25,61.25,19000.0,49.3322,49.3564,49.3241,49.3241,19000.0
2013-02-25 15:00:00,61.25,61.27,61.18,61.24,10400.0,49.3241,49.3403,49.2678,49.3161,10400.0
2013-02-25 15:05:00,61.22,61.26,61.2,61.23,8100.0,49.3,49.3322,49.2839,49.308,8100.0
2013-02-25 15:10:00,61.24,61.27,61.16,61.16,22700.0,49.3161,49.3403,49.2517,49.2517,22700.0
2013-02-25 15:15:00,61.17,61.18,61.08,61.09,21000.0,49.2597,49.2678,49.1872,49.1953,21000.0
2013-02-25 15:20:00,61.07,61.09,61.05,61.08,12200.0,49.1792,49.1953,49.1631,49.1872,12200.0
2013-02-25 15:25:00,61.08,61.1,60.94,60.97,41700.0,49.1872,49.2034,49.0745,49.0987,41700.0
2013-02-25 15:30:00,60.97,61.0,60.89,60.97,40800.0,49.0987,49.1228,49.0342,49.0987,40800.0
2013-02-25 15:35:00,60.99,61.0,60.94,60.94,43200.0,49.1148,49.1228,49.0745,49.0745,43200.0
2013-02-25 15:40:00,60.94,60.94,60.85,60.89,44100.0,49.0745,49.0745,49.002,49.0342,44100.0
2013-02-25 15:45:00,60.88,60.9,60.8,60.81,63900.0,49.0262,49.0423,48.9618,48.9698,63900.0
2013-02-25 15:50:00,60.8,60.8,60.56,60.6,128500.0,48.9618,48.9618,48.7685,48.8007,128500.0
2013-02-25 15:55:00,60.59,60.59,60.41,60.52,174900.0,48.7927,48.7927,48.6477,48.7363,174900.0
2013-02-26 09:30:00,61.28,61.28,61.17,61.2,48600.0,49.3483,49.3483,49.2597,49.2839,48600.0
2013-02-26 09:35:00,61.2,61.3,61.17,61.25,47300.0,49.2839,49.3644,49.2597,49.3241,47300.0
2013-02-26 09:40:00,61.26,61.31,61.25,61.25,12000.0,49.3322,49.3725,49.3241,49.3241,12000.0
2013-02-26 09:45:00,61.25,61.25,61.18,61.22,9900.0,49.3241,49.3241,49.2678,49.3,9900.0
2013-02-26 09:50:00,61.22,61.28,61.22,61.24,9500.0,49.3,49.3483,49.3,49.3161,9500.0
2013-02-26 09:55:00,61.27,61.33,61.26,61.29,29700.0,49.3403,49.3886,49.3322,49.3564,29700.0
2013-02-26 10:00:00,61.3,61.42,61.3,61.38,47200.0,49.3644,49.461,49.3644,49.4288,47200.0
2013-02-26 10:05:00,61.4,61.41,61.25,61.25,46400.0,49.4449,49.453,49.3241,49.3241,46400.0
2013-02-26 10:10:00,61.27,61.28,61.21,61.21,17500.0,49.3403,49.3483,49.2919,49.2919,17500.0
2013-02-26 10:15:00,61.19,61.23,61.18,61.23,3900.0,49.2758,49.308,49.2678,49.308,3900.0
2013-02-26 10:20:00,61.22,61.22,61.12,61.17,10400.0,49.3,49.3,49.2195,49.2597,10400.0
2013-02-26 10:25:00,61.18,61.21,61.09,61.11,8200.0,49.2678,49.2919,49.1953,49.2114,8200.0
2013-02-26 10:30:00,61.08,61.1,61.05,61.06,5800.0,49.1872,49.2034,49.1631,49.1711,5800.0
2013-02-26 10:35:00,61.07,61.15,61.05,61.15,6700.0,49.1792,49.2436,49.1631,49.2436,6700.0
2013-02-26 10:40:00,61.14,61.17,61.12,61.12,9600.0,49.2356,49.2597,49.2195,49.2195,9600.0
2013-02-26 10:45:00,61.13,61.17,61.07,61.17,20800.0,49.2275,49.2597,49.1792,49.2597,20800.0
2013-02-26 10:50:00,61.16,61.26,61.15,61.24,18500.0,49.2517,49.3322,49.2436,49.3161,18500.0
2013-02-26 10:55:00,61.25,61.25,61.16,61.2,16500.0,49.3241,49.3241,49.2517,49.2839,16500.0
2013-02-26 11:00:00,61.18,61.18,61.12,61.13,22200.0,49.2678,49.2678,49.2195,49.2275,22200.0
2013-02-26 11:05:00,61.12,61.13,61.07,61.1,21600.0,49.2195,49.2275,49.1792,49.2034,21600.0
2013-02-26 11:10:00,61.11,61.15,61.08,61.09,15300.0,49.2114,49.2436,49.1872,49.1953,15300.0
2013-02-26 11:15:00,61.1,61.15,61.1,61.12,27400.0,49.2034,49.2436,49.2034,49.2195,27400.0
2013-02-26 11:20:00,61.12,61.15,61.05,61.1,36200.0,49.2195,49.2436,49.1631,49.2034,36200.0
2013-02-26 11:25:00,61.1,61.16,61.09,61.09,22600.0,49.2034,49.2517,49.1953,49.1953,22600.0
2013-02-26 11:30:00,61.11,61.17,61.11,61.14,8900.0,49.2114,49.2597,49.2114,49.2356,8900.0
2013-02-26 11:35:00,61.14,61.15,61.1,61.12,20800.0,49.2356,49.2436,49.2034,49.2195,20800.0
2013-02-26 11:40:00,61.1,61.12,61.06,61.08,10700.0,49.2034,49.2195,49.1711,49.1872,10700.0
2013-02-26 11:45:00,61.06,61.11,61.06,61.11,15100.0,49.1711,49.2114,49.1711,49.2114,15100.0
2013-02-26 11:50:00,61.11,61.15,61.11,61.15,25300.0,49.2114,49.2436,49.2114,49.2436,25300.0
2013-02-26 11:55:00,61.14,61.17,61.14,61.15,10900.0,49.2356,49.2597,49.2356,49.2436,10900.0
2013-02-26 12:00:00,61.15,61.2,61.13,61.2,9900.0,49.2436,49.2839,49.2275,49.2839,9900.0
2013-02-26 12:05:00,61.19,61.22,61.16,61.21,40200.0,49.2758,49.3,49.2517,49.2919,40200.0
2013-02-26 12:10:00,61.21,61.21,61.16,61.18,3600.0,49.2919,49.2919,49.2517,49.2678,3600.0
2013-02-26 12:15:00,61.22,61.22,61.17,61.17,3000.0,49.3,49.3,49.2597,49.2597,3000.0
2013-02-26 12:20:00,61.16,61.21,61.15,61.21,1700.0,49.2517,49.2919,49.2436,49.2919,1700.0
2013-02-26 12:25:00,61.2,61.22,61.17,61.17,23000.0,49.2839,49.3,49.2597,49.2597,23000.0
2013-02-26 12:30:00,61.17,61.2,61.16,61.2,23700.0,49.2597,49.2839,49.2517,49.2839,23700.0
2013-02-26 12:35:00,61.19,61.25,61.18,61.25,39400.0,49.2758,49.3241,49.2678,49.3241,39400.0
2013-02-26 12:40:00,61.25,61.25,61.23,61.23,9200.0,49.3241,49.3241,49.308,49.308,9200.0
2013-02-26 12:45:00,61.23,61.23,61.17,61.17,40700.0,49.308,49.308,49.2597,49.2597,40700.0
2013-02-26 12:50:00,61.18,61.2,61.16,61.16,3100.0,49.2678,49.2839,49.2517,49.2517,3100.0
2013-02-26 12:55:00,61.18,61.21,61.17,61.2,13900.0,49.2678,49.2919,49.2597,49.2839,13900.0
2013-02-26 13:00:00,61.2,61.25,61.2,61.25,14400.0,49.2839,49.3241,49.2839,49.3241,14400.0
2013-02-26 13:05:00,61.25,61.25,61.21,61.22,8400.0,49.3241,49.3241,49.2919,49.3,8400.0
2013-02-26 13:10:00,61.21,61.21,61.19,61.2,10400.0,49.2919,49.2919,49.2758,49.2839,10400.0
2013-02-26 13:15:00,61.2,61.22,61.16,61.19,2900.0,49.2839,49.3,49.2517,49.2758,2900.0
2013-02-26 13:20:00,61.16,61.2,61.15,61.2,10000.0,49.2517,49.2839,49.2436,49.2839,10000.0
2013-02-26 13:25:00,61.2,61.2,61.18,61.18,3700.0,49.2839,49.2839,49.2678,49.2678,3700.0
2013-02-26 13:30:00,61.18,61.21,61.18,61.19,21900.0,49.2678,49.2919,49.2678,49.2758,21900.0
2013-02-26 13:35:00,61.18,61.22,61.18,61.2,16900.0,49.2678,49.3,49.2678,49.2839,16900.0
2013-02-26 13:40:00,61.2,61.22,61.19,61.2,15000.0,49.2839,49.3,49.2758,49.2839,15000.0
2013-02-26 13:45:00,61.22,61.24,61.21,61.23,1300.0,49.3,49.3161,49.2919,49.308,1300.0
2013-02-26 13:50:00,61.24,61.24,61.21,61.24,24900.0,49.3161,49.3161,49.2919,49.3161,24900.0
2013-02-26 13:55:00,61.23,61.24,61.22,61.23,8000.0,49.308,49.3161,49.3,49.308,8000.0
2013-02-26 14:00:00,61.23,61.23,61.22,61.23,25600.0,49.308,49.308,49.3,49.308,25600.0
2013-02-26 14:05:00,61.22,61.31,61.22,61.31,11700.0,49.3,49.3725,49.3,49.3725,11700.0
2013-02-26 14:10:00,61.31,61.31,61.3,61.31,2700.0,49.3725,49.3725,49.3644,49.3725,2700.0
2013-02-26 14:15:00,61.31,61.31,61.29,61.3,9600.0,49.3725,49.3725,49.3564,49.3644,9600.0
2013-02-26 14:20:00,61.31,61.35,61.31,61.35,11000.0,49.3725,49.4047,49.3725,49.4047,11000.0
2013-02-26 14:25:00,61.35,61.37,61.32,61.37,6900.0,49.4047,49.4208,49.3805,49.4208,6900.0
2013-02-26 14:30:00,61.37,61.4,61.35,61.39,9300.0,49.4208,49.4449,49.4047,49.4369,9300.0
2013-02-26 14:35:00,61.4,61.41,61.35,61.36,19600.0,49.4449,49.453,49.4047,49.4127,19600.0
2013-02-26 14:40:00,61.36,61.36,61.33,61.35,3200.0,49.4127,49.4127,49.3886,49.4047,3200.0
2013-02-26 14:45:00,61.35,61.36,61.32,61.34,7000.0,49.4047,49.4127,49.3805,49.3966,7000.0
2013-02-26 14:50:00,61.35,61.37,61.32,61.33,5300.0,49.4047,49.4208,49.3805,49.3886,5300.0
2013-02-26 14:55:00,61.34,61.37,61.34,61.35,5600.0,49.3966,49.4208,49.3966,49.4047,5600.0
2013-02-26 15:00:00,61.34,61.4,61.34,61.35,5700.0,49.3966,49.4449,49.3966,49.4047,5700.0
2013-02-26 15:05:00,61.37,61.39,61.32,61.35,10400.0,49.4208,49.4369,49.3805,49.4047,10400.0
2013-02-26 15:10:00,61.36,61.36,61.3,61.33,23100.0,49.4127,49.4127,49.3644,49.3886,23100.0
2013-02-26 15:15:00,61.33,61.34,61.29,61.31,20700.0,49.3886,49.3966,49.3564,49.3725,20700.0
2013-02-26 15:20:00,61.32,61.34,61.3,61.31,6400.0,49.3805,49.3966,49.3644,49.3725,6400.0
2013-02-26 15:25:00,61.33,61.36,61.31,61.35,12600.0,49.3886,49.4127,49.3725,49.4047,12600.0
2013-02-26 15:30:00,61.35,61.35,61.27,61.33,17000.0,49.4047,49.4047,49.3403,49.3886,17000.0
2013-02-26 15:35:00,61.32,61.37,61.32,61.37,6600.0,49.3805,49.4208,49.3805,49.4208,6600.0
2013-02-26 15:40:00,61.39,61.42,61.36,61.38,19100.0,49.4369,49.461,49.4127,49.4288,19100.0
2013-02-26 15:45:00,61.37,61.42,61.36,61.41,15500.0,49.4208,49.461,49.4127,49.453,15500.0
2013-02-26 15:50:00,61.4,61.42,61.36,61.36,31200.0,49.4449,49.461,49.4127,49.4127,31200.0
2013-02-26 15:55:00,61.37,61.37,61.28,61.29,65300.0,49.4208,49.4208,49.3483,49.3564,65300.0
2013-02-27 09:30:00,61.37,61.43,61.31,61.4,49100.0,49.4208,49.4691,49.3725,49.4449,49100.0
2013-02-27 09:35:00,61.4,61.45,61.4,61.4,16000.0,49.4449,49.4852,49.4449,49.4449,16000.0
2013-02-27 09:40:00,61.4,61.54,61.39,61.5,65700.0,49.4449,49.5577,49.4369,49.5255,65700.0
2013-02-27 09:45:00,61.49,61.51,61.46,61.5,4800.0,49.5174,49.5335,49.4933,49.5255,4800.0
2013-02-27 09:50:00,61.48,61.54,61.48,61.5,9600.0,49.5094,49.5577,49.5094,49.5255,9600.0
2013-02-27 09:55:00,61.5,61.51,61.5,61.51,11400.0,49.5255,49.5335,49.5255,49.5335,11400.0
2013-02-27 10:00:00,61.54,61.54,61.48,61.49,18500.0,49.5577,49.5577,49.5094,49.5174,18500.0
2013-02-27 10:05:00,61.48,61.5,61.46,61.49,16600.0,49.5094,49.5255,49.4933,49.5174,16600.0
2013-02-27 10:10:00,61.5,61.55,61.5,61.53,10800.0,49.5255,49.5657,49.5255,49.5496,10800.0
2013-02-27 10:15:00,61.53,61.53,61.47,61.48,23900.0,49.5496,49.5496,49.5013,49.5094,23900.0
2013-02-27 10:20:00,61.5,61.59,61.5,61.57,13600.0,49.5255,49.5979,49.5255,49.5818,13600.0
2013-02-27 10:25:00,61.59,61.6,61.54,61.54,6600.0,49.5979,49.606,49.5577,49.5577,6600.0
2013-02-27 10:30:00,61.55,61.56,61.52,61.55,5300.0,49.5657,49.5738,49.5416,49.5657,5300.0
2013-02-27 10:35:00,61.57,61.63,61.55,61.61,59500.0,49.5818,49.6302,49.5657,49.614,59500.0
2013-02-27 10:40:00,61.62,61.64,61.58,61.58,36000.0,49.6221,49.6382,49.5899,49.5899,36000.0
2013-02-27 10:45:00,61.59,61.59,61.52,61.53,5800.0,49.5979,49.5979,49.5416,49.5496,5800.0
2013-02-27 10:50:00,61.53,61.56,61.53,61.55,5000.0,49.5496,49.5738,49.5496,49.5657,5000.0
2013-02-27 10:55:00,61.55,61.59,61.55,61.57,16900.0,49.5657,49.5979,49.5657,49.5818,16900.0
2013-02-27 11:00:00,61.58,61.69,61.58,61.67,19000.0,49.5899,49.6785,49.5899,49.6624,19000.0
2013-02-27 11:05:00,61.67,61.68,61.64,61.65,33600.0,49.6624,49.6704,49.6382,49.6463,33600.0
2013-02-27 11:10:00,61.66,61.71,61.65,61.71,24500.0,49.6543,49.6946,49.6463,49.6946,24500.0
2013-02-27 11:15:00,61.71,61.71,61.67,61.7,5400.0,49.6946,49.6946,49.6624,49.6865,5400.0
2013-02-27 11:20:00,61.72,61.75,61.71,61.75,4200.0,49.7026,49.7268,49.6946,49.7268,4200.0
2013-02-27 11:25:00,61.75,61.76,61.72,61.76,8300.0,49.7268,49.7348,49.7026,49.7348,8300.0
2013-02-27 11:30:00,61.76,61.78,61.74,61.76,9100.0,49.7348,49.7509,49.7187,49.7348,9100.0
2013-02-27 11:35:00,61.76,61.77,61.76,61.77,2400.0,49.7348,49.7429,49.7348,49.7429,2400.0
2013-02-27 11:40:00,61.78,61.79,61.76,61.76,4800.0,49.7509,49.759,49.7348,49.7348,4800.0
2013-02-27 11:45:00,61.77,61.79,61.75,61.77,15900.0,49.7429,49.759,49.7268,49.7429,15900.0
2013-02-27 11:50:00,61.79,61.9,61.78,61.89,25200.0,49.759,49.8476,49.7509,49.8395,25200.0
2013-02-27 11:55:00,61.89,61.91,61.85,61.85,9700.0,49.8395,49.8556,49.8073,49.8073,9700.0
2013-02-27 12:00:00,61.86,61.87,61.86,61.87,1000.0,49.8154,49.8234,49.8154,49.8234,1000.0
2013-02-27 12:05:00,61.86,61.91,61.86,61.9,12500.0,49.8154,49.8556,49.8154,49.8476,12500.0
2013-02-27 12:10:00,61.89,61.89,61.86,61.86,5200.0,49.8395,49.8395,49.8154,49.8154,5200.0
2013-02-27 12:15:00,61.88,61.9,61.87,61.88,5000.0,49.8315,49.8476,49.8234,49.8315,5000.0
2013-02-27 12:20:00,61.88,61.96,61.88,61.92,11400.0,49.8315,49.8959,49.8315,49.8637,11400.0
2013-02-27 12:25:00,61.92,61.93,61.9,61.92,9100.0,49.8637,49.8717,49.8476,49.8637,9100.0
2013-02-27 12:30:00,61.92,61.98,61.92,61.92,20600.0,49.8637,49.912,49.8637,49.8637,20600.0
2013-02-27 12:35:00,61.93,61.99,61.93,61.97,39100.0,49.8717,49.9201,49.8717,49.904,39100.0
2013-02-27 12:40:00,61.97,61.99,61.96,61.97,26100.0,49.904,49.9201,49.8959,49.904,26100.0
2013-02-27 12:45:00,61.97,61.99,61.97,61.97,10300.0,49.904,49.9201,49.904,49.904,10300.0
2013-02-27 12:50:00,61.96,61.96,61.95,61.95,700.0,49.8959,49.8959,49.8878,49.8878,700.0
2013-02-27 12:55:00,61.94,62.01,61.94,61.96,18800.0,49.8798,49.9362,49.8798,49.8959,18800.0
2013-02-27 13:00:00,61.96,61.96,61.94,61.95,1000.0,49.8959,49.8959,49.8798,49.8878,1000.0
2013-02-27 13:05:00,61.96,61.97,61.92,61.95,8000.0,49.8959,49.904,49.8637,49.8878,8000.0
2013-02-27 13:10:00,61.94,61.96,61.92,61.96,1200.0,49.8798,49.8959,49.8637,49.8959,1200.0
2013-02-27 13:15:00,61.95,61.96,61.95,61.96,2000.0,49.8878,49.8959,49.8878,49.8959,2000.0
2013-02-27 13:20:00,61.96,61.96,61.94,61.94,4000.0,49.8959,49.8959,49.8798,49.8798,4000.0
2013-02-27 13:25:00,61.95,61.96,61.93,61.96,7400.0,49.8878,49.8959,49.8717,49.8959,7400.0
2013-02-27 13:30:00,61.97,61.98,61.97,61.97,4900.0,49.904,49.912,49.904,49.904,4900.0
2013-02-27 13:35:00,61.97,62.02,61.96,62.01,5400.0,49.904,49.9442,49.8959,49.9362,5400.0
2013-02-27 13:40:00,62.0,62.0,61.98,61.98,5000.0,49.9281,49.9281,49.912,49.912,5000.0
2013-02-27 13:45:00,61.97,61.97,61.92,61.94,4400.0,49.904,49.904,49.8637,49.8798,4400.0
2013-02-27 13:50:00,61.94,61.97,61.93,61.95,25400.0,49.8798,49.904,49.8717,49.8878,25400.0
2013-02-27 13:55:00,61.95,61.96,61.94,61.95,5300.0,49.8878,49.8959,49.8798,49.8878,5300.0
2013-02-27 14:00:00,61.94,61.97,61.93,61.95,5600.0,49.8798,49.904,49.8717,49.8878,5600.0
2013-02-27 14:05:00,61.96,61.98,61.94,61.98,6400.0,49.8959,49.912,49.8798,49.912,6400.0
2013-02-27 14:10:00,61.98,62.01,61.96,62.01,12100.0,49.912,49.9362,49.8959,49.9362,12100.0
2013-02-27 14:15:00,62.01,62.01,61.97,61.97,8900.0,49.9362,49.9362,49.904,49.904,8900.0
2013-02-27 14:20:00,61.98,62.04,61.98,62.03,12500.0,49.912,49.9603,49.912,49.9523,12500.0
2013-02-27 14:25:00,62.02,62.07,62.01,62.01,12100.0,49.9442,49.9845,49.9362,49.9362,12100.0
2013-02-27 14:30:00,61.99,62.01,61.99,62.01,6000.0,49.9201,49.9362,49.9201,49.9362,6000.0
2013-02-27 14:35:00,62.02,62.03,61.99,62.0,24800.0,49.9442,49.9523,49.9201,49.9281,24800.0
2013-02-27 14:40:00,62.01,62.03,62.0,62.01,5100.0,49.9362,49.9523,49.9281,49.9362,5100.0
2013-02-27 14:45:00,62.03,62.07,62.03,62.06,9200.0,49.9523,49.9845,49.9523,49.9764,9200.0
2013-02-27 14:50:00,62.05,62.06,62.04,62.05,5900.0,49.9684,49.9764,49.9603,49.9684,5900.0
2013-02-27 14:55:00,62.05,62.07,62.03,62.05,17400.0,49.9684,49.9845,49.9523,49.9684,17400.0
2013-02-27 15:00:00,62.05,62.05,62.02,62.04,7700.0,49.9684,49.9684,49.9442,49.9603,7700.0
2013-02-27 15:05:00,62.03,62.05,62.03,62.03,7900.0,49.9523,49.9684,49.9523,49.9523,7900.0
2013-02-27 15:10:00,62.05,62.11,62.04,62.1,9100.0,49.9684,50.0167,49.9603,50.0086,9100.0
2013-02-27 15:15:00,62.1,62.14,62.09,62.13,5700.0,50.0086,50.0409,50.0006,50.0328,5700.0
2013-02-27 15:20:00,62.14,62.17,62.12,62.16,4500.0,50.0409,50.065,50.0247,50.057,4500.0
2013-02-27 15:25:00,62.17,62.2,62.14,62.14,14200.0,50.065,50.0892,50.0409,50.0409,14200.0
2013-02-27 15:30:00,62.15,62.18,62.14,62.17,4300.0,50.0489,50.0731,50.0409,50.065,4300.0
2013-02-27 15:35:00,62.19,62.2,62.17,62.17,6700.0,50.0811,50.0892,50.065,50.065,6700.0
2013-02-27 15:40:00,62.19,62.2,62.14,62.19,31800.0,50.0811,50.0892,50.0409,50.0811,31800.0
2013-02-27 15:45:00,62.18,62.21,62.17,62.19,68900.0,50.0731,50.0972,50.065,50.0811,68900.0
2013-02-27 15:50:00,62.19,62.21,62.18,62.2,57100.0,50.0811,50.0972,50.0731,50.0892,57100.0
2013-02-27 15:55:00,62.2,62.2,62.11,62.18,141000.0,50.0892,50.0892,50.0167,50.0731,141000.0
2013-02-28 09:30:00,62.2,62.2,62.05,62.14,64600.0,50.0892,50.0892,49.9684,50.0409,64600.0
2013-02-28 09:35:00,62.1,62.22,62.1,62.22,30900.0,50.0086,50.1053,50.0086,50.1053,30900.0
2013-02-28 09:40:00,62.22,62.28,62.21,62.23,62200.0,50.1053,50.1536,50.0972,50.1133,62200.0
2013-02-28 09:45:00,62.23,62.24,62.17,62.24,13600.0,50.1133,50.1214,50.065,50.1214,13600.0
2013-02-28 09:50:00,62.24,62.25,62.16,62.17,28000.0,50.1214,50.1294,50.057,50.065,28000.0
2013-02-28 09:55:00,62.14,62.2,62.06,62.2,51600.0,50.0409,50.0892,49.9764,50.0892,51600.0
2013-02-28 10:00:00,62.18,62.21,62.08,62.12,35400.0,50.0731,50.0972,49.9925,50.0247,35400.0
2013-02-28 10:05:00,62.11,62.14,62.11,62.13,18900.0,50.0167,50.0409,50.0167,50.0328,18900.0
2013-02-28 10:10:00,62.12,62.16,62.11,62.14,11900.0,50.0247,50.057,50.0167,50.0409,11900.0
2013-02-28 10:15:00,62.15,62.17,62.13,62.13,11800.0,50.0489,50.065,50.0328,50.0328,11800.0
2013-02-28 10:20:00,62.15,62.18,62.13,62.13,9000.0,50.0489,50.0731,50.0328,50.0328,9000.0
2013-02-28 10:25:00,62.13,62.15,62.11,62.15,3500.0,50.0328,50.0489,50.0167,50.0489,3500.0
2013-02-28 10:30:00,62.14,62.14,62.11,62.11,10200.0,50.0409,50.0409,50.0167,50.0167,10200.0
2013-02-28 10:35:00,62.11,62.15,62.09,62.11,7700.0,50.0167,50.0489,50.0006,50.0167,7700.0
2013-02-28 10:40:00,62.11,62.11,62.05,62.09,24700.0,50.0167,50.0167,49.9684,50.0006,24700.0
2013-02-28 10:45:00,62.09,62.09,62.02,62.03,24800.0,50.0006,50.0006,49.9442,49.9523,24800.0
2013-02-28 10:50:00,62.04,62.05,62.02,62.02,9500.0,49.9603,49.9684,49.9442,49.9442,9500.0
2013-02-28 10:55:00,62.03,62.03,61.98,62.01,15200.0,49.9523,49.9523,49.912,49.9362,15200.0
2013-02-28 11:00:00,62.01,62.05,61.99,62.04,21100.0,49.9362,49.9684,49.9201,49.9603,21100.0
2013-02-28 11:05:00,62.04,62.07,62.03,62.04,17200.0,49.9603,49.9845,49.9523,49.9603,17200.0
2013-02-28 11:10:00,62.05,62.05,61.99,62.0,20600.0,49.9684,49.9684,49.9201,49.9281,20600.0
2013-02-28 11:15:00,62.0,62.03,61.99,62.03,17800.0,49.9281,49.9523,49.9201,49.9523,17800.0
2013-02-28 11:20:00,62.02,62.04,62.01,62.03,8300.0,49.9442,49.9603,49.9362,49.9523,8300.0
2013-02-28 11:25:00,62.01,62.04,62.01,62.04,13200.0,49.9362,49.9603,49.9362,49.9603,13200.0
2013-02-28 11:30:00,62.03,62.03,61.99,61.99,25200.0,49.9523,49.9523,49.9201,49.9201,25200.0
2013-02-28 11:35:00,61.98,61.98,61.93,61.93,30500.0,49.912,49.912,49.8717,49.8717,30500.0
2013-02-28 11:40:00,61.94,61.99,61.92,61.98,11200.0,49.8798,49.9201,49.8637,49.912,11200.0
2013-02-28 11:45:00,61.98,61.98,61.94,61.97,2500.0,49.912,49.912,49.8798,49.904,2500.0
2013-02-28 11:50:00,61.97,61.97,61.97,61.97,100.0,49.904,49.904,49.904,49.904,100.0
2013-02-28 11:55:00,61.97,61.97,61.93,61.94,16800.0,49.904,49.904,49.8717,49.8798,16800.0
2013-02-28 12:00:00,61.93,61.96,61.91,61.95,7000.0,49.8717,49.8959,49.8556,49.8878,7000.0
2013-02-28 12:05:00,61.94,61.95,61.93,61.93,1900.0,49.8798,49.8878,49.8717,49.8717,1900.0
2013-02-28 12:10:00,61.93,61.93,61.88,61.88,21000.0,49.8717,49.8717,49.8315,49.8315,21000.0
2013-02-28 12:15:00,61.89,61.92,61.88,61.91,7900.0,49.8395,49.8637,49.8315,49.8556,7900.0
2013-02-28 12:20:00,61.92,61.94,61.91,61.93,14200.0,49.8637,49.8798,49.8556,49.8717,14200.0
2013-02-28 12:25:00,61.92,61.92,61.91,61.92,2900.0,49.8637,49.8637,49.8556,49.8637,2900.0
2013-02-28 12:30:00,61.91,61.91,61.9,61.9,6300.0,49.8556,49.8556,49.8476,49.8476,6300.0
2013-02-28 12:35:00,61.95,61.95,61.93,61.93,4000.0,49.8878,49.8878,49.8717,49.8717,4000.0
2013-02-28 12:40:00,61.94,61.96,61.94,61.96,6800.0,49.8798,49.8959,49.8798,49.8959,6800.0
2013-02-28 12:45:00,61.97,61.98,61.97,61.98,1800.0,49.904,49.912,49.904,49.912,1800.0
2013-02-28 12:50:00,62.0,62.0,61.95,61.95,5700.0,49.9281,49.9281,49.8878,49.8878,5700.0
2013-02-28 12:55:00,61.95,61.95,61.93,61.93,17100.0,49.8878,49.8878,49.8717,49.8717,17100.0
2013-02-28 13:00:00,61.92,61.96,61.92,61.96,13000.0,49.8637,49.8959,49.8637,49.8959,13000.0
2013-02-28 13:05:00,61.95,61.95,61.93,61.94,19800.0,49.8878,49.8878,49.8717,49.8798,19800.0
2013-02-28 13:10:00,61.93,61.94,61.91,61.92,14100.0,49.8717,49.8798,49.8556,49.8637,14100.0
2013-02-28 13:15:00,61.92,61.98,61.91,61.97,11800.0,49.8637,49.912,49.8556,49.904,11800.0
2013-02-28 13:20:00,61.97,62.01,61.96,62.0,3500.0,49.904,49.9362,49.8959,49.9281,3500.0
2013-02-28 13:25:00,62.02,62.08,62.02,62.06,2400.0,49.9442,49.9925,49.9442,49.9764,2400.0
2013-02-28 13:30:00,62.06,62.06,62.01,62.01,7200.0,49.9764,49.9764,49.9362,49.9362,7200.0
2013-02-28 13:35:00,62.02,62.05,62.02,62.02,23200.0,49.9442,49.9684,49.9442,49.9442,23200.0
2013-02-28 13:40:00,62.04,62.06,62.04,62.06,1900.0,49.9603,49.9764,49.9603,49.9764,1900.0
2013-02-28 13:45:00,62.05,62.08,62.05,62.07,9400.0,49.9684,49.9925,49.9684,49.9845,9400.0
2013-02-28 13:50:00,62.07,62.08,62.06,62.08,8800.0,49.9845,49.9925,49.9764,49.9925,8800.0
2013-02-28 13:55:00,62.09,62.1,62.04,62.05,10000.0,50.0006,50.0086,49.9603,49.9684,10000.0
2013-02-28 14:00:00,62.04,62.05,62.04,62.04,3300.0,49.9603,49.9684,49.9603,49.9603,3300.0
2013-02-28 14:05:00,62.04,62.06,62.02,62.06,12000.0,49.9603,49.9764,49.9442,49.9764,12000.0
2013-02-28 14:10:00,62.07,62.07,62.05,62.07,3300.0,49.9845,49.9845,49.9684,49.9845,3300.0
2013-02-28 14:15:00,62.07,62.09,62.06,62.08,12700.0,49.9845,50.0006,49.9764,49.9925,12700.0
2013-02-28 14:20:00,62.07,62.07,62.07,62.07,1000.0,49.9845,49.9845,49.9845,49.9845,1000.0
2013-02-28 14:25:00,62.07,62.07,62.03,62.04,7700.0,49.9845,49.9845,49.9523,49.9603,7700.0
2013-02-28 14:30:00,62.07,62.07,62.0,62.01,8200.0,49.9845,49.9845,49.9281,49.9362,8200.0
2013-02-28 14:35:00,62.0,62.0,61.96,61.98,14700.0,49.9281,49.9281,49.8959,49.912,14700.0
2013-02-28 14:40:00,61.98,61.98,61.95,61.96,10500.0,49.912,49.912,49.8878,49.8959,10500.0
2013-02-28 14:45:00,61.95,61.96,61.93,61.95,14000.0,49.8878,49.8959,49.8717,49.8878,14000.0
2013-02-28 14:50:00,61.95,61.95,61.92,61.95,13400.0,49.8878,49.8878,49.8637,49.8878,13400.0
2013-02-28 14:55:00,61.96,61.96,61.91,61.93,7300.0,49.8959,49.8959,49.8556,49.8717,7300.0
2013-02-28 15:00:00,61.92,61.93,61.89,61.92,7500.0,49.8637,49.8717,49.8395,49.8637,7500.0
2013-02-28 15:05:00,61.92,61.92,61.82,61.85,29000.0,49.8637,49.8637,49.7832,49.8073,29000.0
2013-02-28 15:10:00,61.86,61.86,61.81,61.81,11400.0,49.8154,49.8154,49.7751,49.7751,11400.0
2013-02-28 15:15:00,61.8,61.81,61.79,61.81,13400.0,49.7671,49.7751,49.759,49.7751,13400.0
2013-02-28 15:20:00,61.82,61.85,61.8,61.85,20300.0,49.7832,49.8073,49.7671,49.8073,20300.0
2013-02-28 15:25:00,61.88,61.9,61.82,61.88,23000.0,49.8315,49.8476,49.7832,49.8315,23000.0
2013-02-28 15:30:00,61.89,61.89,61.81,61.83,10900.0,49.8395,49.8395,49.7751,49.7912,10900.0
2013-02-28 15:35:00,61.82,61.84,61.8,61.83,27200.0,49.7832,49.7993,49.7671,49.7912,27200.0
2013-02-28 15:40:00,61.84,61.85,61.78,61.8,41600.0,49.7993,49.8073,49.7509,49.7671,41600.0
2013-02-28 15:45:00,61.79,61.86,61.77,61.82,76400.0,49.759,49.8154,49.7429,49.7832,76400.0
2013-02-28 15:50:00,61.81,61.81,61.74,61.74,43000.0,49.7751,49.7751,49.7187,49.7187,43000.0
2013-02-28 15:55:00,61.75,61.75,61.68,61.69,135000.0,49.7268,49.7268,49.6704,49.6785,135000.0
2013-03-01 09:30:00,61.35,61.42,61.24,61.3,45100.0,49.4047,49.461,49.3161,49.3644,45100.0
2013-03-01 09:35:00,61.33,61.33,61.21,61.23,38000.0,49.3886,49.3886,49.2919,49.308,38000.0
2013-03-01 09:40:00,61.22,61.29,61.14,61.26,122100.0,49.3,49.3564,49.2356,49.3322,122100.0
2013-03-01 09:45:00,61.26,61.32,61.21,61.32,68000.0,49.3322,49.3805,49.2919,49.3805,68000.0
2013-03-01 09:50:00,61.32,61.4,61.3,61.4,47000.0,49.3805,49.4449,49.3644,49.4449,47000.0
2013-03-01 09:55:00,61.4,61.41,61.36,61.39,51100.0,49.4449,49.453,49.4127,49.4369,51100.0
2013-03-01 10:00:00,61.42,61.47,61.31,61.34,187100.0,49.461,49.5013,49.3725,49.3966,187100.0
2013-03-01 10:05:00,61.34,61.51,61.34,61.51,65300.0,49.3966,49.5335,49.3966,49.5335,65300.0
2013-03-01 10:10:00,61.52,61.52,61.44,61.52,18300.0,49.5416,49.5416,49.4772,49.5416,18300.0
2013-03-01 10:15:00,61.51,61.51,61.39,61.41,33000.0,49.5335,49.5335,49.4369,49.453,33000.0
2013-03-01 10:20:00,61.41,61.41,61.36,61.4,31000.0,49.453,49.453,49.4127,49.4449,31000.0
2013-03-01 10:25:00,61.4,61.48,61.38,61.47,33600.0,49.4449,49.5094,49.4288,49.5013,33600.0
2013-03-01 10:30:00,61.51,61.62,61.51,61.59,22900.0,49.5335,49.6221,49.5335,49.5979,22900.0
2013-03-01 10:35:00,61.58,61.63,61.58,61.62,31800.0,49.5899,49.6302,49.5899,49.6221,31800.0
2013-03-01 10:40:00,61.6,61.71,61.6,61.71,85800.0,49.606,49.6946,49.606,49.6946,85800.0
2013-03-01 10:45:00,61.71,61.71,61.6,61.61,30800.0,49.6946,49.6946,49.606,49.614,30800.0
2013-03-01 10:50:00,61.61,61.65,61.59,61.64,73400.0,49.614,49.6463,49.5979,49.6382,73400.0
2013-03-01 10:55:00,61.64,61.69,61.62,61.69,35100.0,49.6382,49.6785,49.6221,49.6785,35100.0
2013-03-01 11:00:00,61.7,61.77,61.69,61.71,17200.0,49.6865,49.7429,49.6785,49.6946,17200.0
2013-03-01 11:05:00,61.71,61.79,61.71,61.74,11300.0,49.6946,49.759,49.6946,49.7187,11300.0
2013-03-01 11:10:00,61.74,61.75,61.66,61.66,22400.0,49.7187,49.7268,49.6543,49.6543,22400.0
2013-03-01 11:15:00,61.67,61.67,61.63,61.64,15100.0,49.6624,49.6624,49.6302,49.6382,15100.0
2013-03-01 11:20:00,61.64,61.67,61.61,61.67,17100.0,49.6382,49.6624,49.614,49.6624,17100.0
2013-03-01 11:25:00,61.68,61.69,61.61,61.62,12300.0,49.6704,49.6785,49.614,49.6221,12300.0
2013-03-01 11:30:00,61.62,61.64,61.58,61.62,24500.0,49.6221,49.6382,49.5899,49.6221,24500.0
2013-03-01 11:35:00,61.61,61.61,61.57,61.59,12300.0,49.614,49.614,49.5818,49.5979,12300.0
2013-03-01 11:40:00,61.58,61.58,61.49,61.54,20300.0,49.5899,49.5899,49.5174,49.5577,20300.0
2013-03-01 11:45:00,61.56,61.56,61.46,61.47,29300.0,49.5738,49.5738,49.4933,49.5013,29300.0
2013-03-01 11:50:00,61.48,61.5,61.45,61.47,19000.0,49.5094,49.5255,49.4852,49.5013,19000.0
2013-03-01 11:55:00,61.48,61.51,61.48,61.51,20700.0,49.5094,49.5335,49.5094,49.5335,20700.0
2013-03-01 12:00:00,61.51,61.55,61.49,61.55,25300.0,49.5335,49.5657,49.5174,49.5657,25300.0
2013-03-01 12:05:00,61.57,61.61,61.56,61.61,9100.0,49.5818,49.614,49.5738,49.614,9100.0
2013-03-01 12:10:00,61.62,61.64,61.59,61.6,18200.0,49.6221,49.6382,49.5979,49.606,18200.0
2013-03-01 12:15:00,61.59,61.7,61.59,61.7,9700.0,49.5979,49.6865,49.5979,49.6865,9700.0
2013-03-01 12:20:00,61.71,61.73,61.67,61.72,6500.0,49.6946,49.7107,49.6624,49.7026,6500.0
2013-03-01 12:25:00,61.72,61.75,61.7,61.72,72900.0,49.7026,49.7268,49.6865,49.7026,72900.0
2013-03-01 12:30:00,61.73,61.79,61.73,61.74,8200.0,49.7107,49.759,49.7107,49.7187,8200.0
2013-03-01 12:35:00,61.73,61.75,61.72,61.75,9300.0,49.7107,49.7268,49.7026,49.7268,9300.0
2013-03-01 12:40:00,61.75,61.78,61.75,61.76,7100.0,49.7268,49.7509,49.7268,49.7348,7100.0
2013-03-01 12:45:00,61.75,61.75,61.74,61.74,1300.0,49.7268,49.7268,49.7187,49.7187,1300.0
2013-03-01 12:50:00,61.75,61.79,61.75,61.77,13900.0,49.7268,49.759,49.7268,49.7429,13900.0
2013-03-01 12:55:00,61.77,61.84,61.77,61.78,19000.0,49.7429,49.7993,49.7429,49.7509,19000.0
2013-03-01 13:00:00,61.78,61.83,61.78,61.81,12200.0,49.7509,49.7912,49.7509,49.7751,12200.0
2013-03-01 13:05:00,61.82,61.82,61.76,61.76,10200.0,49.7832,49.7832,49.7348,49.7348,10200.0
2013-03-01 13:10:00,61.75,61.78,61.74,61.75,30500.0,49.7268,49.7509,49.7187,49.7268,30500.0
2013-03-01 13:15:00,61.75,61.78,61.72,61.73,5000.0,49.7268,49.7509,49.7026,49.7107,5000.0
2013-03-01 13:20:00,61.72,61.78,61.7,61.78,4600.0,49.7026,49.7509,49.6865,49.7509,4600.0
2013-03-01 13:25:00,61.77,61.78,61.74,61.74,5000.0,49.7429,49.7509,49.7187,49.7187,5000.0
2013-03-01 13:30:00,61.75,61.75,61.69,61.72,6800.0,49.7268,49.7268,49.6785,49.7026,6800.0
2013-03-01 13:35:00,61.71,61.75,61.71,61.74,4700.0,49.6946,49.7268,49.6946,49.7187,4700.0
2013-03-01 13:40:00,61.73,61.75,61.73,61.73,2500.0,49.7107,49.7268,49.7107,49.7107,2500.0
2013-03-01 13:45:00,61.72,61.72,61.68,61.68,1200.0,49.7026,49.7026,49.6704,49.6704,1200.0
2013-03-01 13:50:00,61.68,61.7,61.67,61.7,8900.0,49.6704,49.6865,49.6624,49.6865,8900.0
2013-03-01 13:55:00,61.7,61.73,61.7,61.73,2000.0,49.6865,49.7107,49.6865,49.7107,2000.0
2013-03-01 14:00:00,61.73,61.76,61.73,61.76,4800.0,49.7107,49.7348,49.7107,49.7348,4800.0
2013-03-01 14:05:00,61.76,61.79,61.76,61.77,6700.0,49.7348,49.759,49.7348,49.7429,6700.0
2013-03-01 14:10:00,61.76,61.78,61.76,61.78,6700.0,49.7348,49.7509,49.7348,49.7509,6700.0
2013-03-01 14:15:00,61.77,61.78,61.77,61.78,3400.0,49.7429,49.7509,49.7429,49.7509,3400.0
2013-03-01 14:20:00,61.79,61.81,61.72,61.72,5100.0,49.759,49.7751,49.7026,49.7026,5100.0
2013-03-01 14:25:00,61.72,61.72,61.69,61.7,5600.0,49.7026,49.7026,49.6785,49.6865,5600.0
2013-03-01 14:30:00,61.72,61.75,61.72,61.75,1200.0,49.7026,49.7268,49.7026,49.7268,1200.0
2013-03-01 14:35:00,61.75,61.79,61.74,61.74,9100.0,49.7268,49.759,49.7187,49.7187,9100.0
2013-03-01 14:40:00,61.73,61.77,61.73,61.75,3300.0,49.7107,49.7429,49.7107,49.7268,3300.0
2013-03-01 14:45:00,61.75,61.75,61.7,61.7,2500.0,49.7268,49.7268,49.6865,49.6865,2500.0
2013-03-01 14:50:00,61.7,61.74,61.69,61.73,13000.0,49.6865,49.7187,49.6785,49.7107,13000.0
2013-03-01 14:55:00,61.73,61.76,61.7,61.76,8800.0,49.7107,49.7348,49.6865,49.7348,8800.0
2013-03-01 15:00:00,61.75,61.77,61.72,61.72,11800.0,49.7268,49.7429,49.7026,49.7026,11800.0
2013-03-01 15:05:00,61.72,61.79,61.72,61.76,6500.0,49.7026,49.759,49.7026,49.7348,6500.0
2013-03-01 15:10:00,61.77,61.79,61.76,61.78,2800.0,49.7429,49.759,49.7348,49.7509,2800.0
2013-03-01 15:15:00,61.78,61.82,61.78,61.79,36300.0,49.7509,49.7832,49.7509,49.759,36300.0
2013-03-01 15:20:00,61.8,61.81,61.77,61.77,23300.0,49.7671,49.7751,49.7429,49.7429,23300.0
2013-03-01 15:25:00,61.78,61.81,61.78,61.79,29900.0,49.7509,49.7751,49.7509,49.759,29900.0
2013-03-01 15:30:00,61.8,61.82,61.79,61.79,32700.0,49.7671,49.7832,49.759,49.759,32700.0
2013-03-01 15:35:00,61.8,61.85,61.79,61.83,22000.0,49.7671,49.8073,49.759,49.7912,22000.0
2013-03-01 15:40:00,61.82,61.83,61.74,61.76,14200.0,49.7832,49.7912,49.7187,49.7348,14200.0
2013-03-01 15:45:00,61.76,61.88,61.76,61.88,50100.0,49.7348,49.8315,49.7348,49.8315,50100.0
2013-03-01 15:50:00,61.89,61.94,61.83,61.83,80200.0,49.8395,49.8798,49.7912,49.7912,80200.0
2013-03-01 15:55:00,61.84,61.93,61.84,61.93,88900.0,49.7993,49.8717,49.7993,49.8717,88900.0
2013-03-04 09:30:00,61.41,61.43,61.3,61.38,59900.0,49.453,49.4691,49.3644,49.4288,59900.0
2013-03-04 09:35:00,61.39,61.41,61.35,61.37,19900.0,49.4369,49.453,49.4047,49.4208,19900.0
2013-03-04 09:40:00,61.36,61.42,61.36,61.37,63700.0,49.4127,49.461,49.4127,49.4208,63700.0
2013-03-04 09:45:00,61.35,61.42,61.35,61.42,57300.0,49.4047,49.461,49.4047,49.461,57300.0
2013-03-04 09:50:00,61.41,61.42,61.38,61.42,83200.0,49.453,49.461,49.4288,49.461,83200.0
2013-03-04 09:55:00,61.42,61.42,61.33,61.37,33500.0,49.461,49.461,49.3886,49.4208,33500.0
2013-03-04 10:00:00,61.37,61.38,61.34,61.36,47500.0,49.4208,49.4288,49.3966,49.4127,47500.0
2013-03-04 10:05:00,61.36,61.37,61.33,61.37,16400.0,49.4127,49.4208,49.3886,49.4208,16400.0
2013-03-04 10:10:00,61.37,61.37,61.31,61.32,20000.0,49.4208,49.4208,49.3725,49.3805,20000.0
2013-03-04 10:15:00,61.32,61.35,61.31,61.31,11800.0,49.3805,49.4047,49.3725,49.3725,11800.0
2013-03-04 10:20:00,61.31,61.32,61.28,61.3,13100.0,49.3725,49.3805,49.3483,49.3644,13100.0
2013-03-04 10:25:00,61.3,61.33,61.27,61.28,10200.0,49.3644,49.3886,49.3403,49.3483,10200.0
2013-03-04 10:30:00,61.29,61.31,61.27,61.31,41500.0,49.3564,49.3725,49.3403,49.3725,41500.0
2013-03-04 10:35:00,61.3,61.3,61.25,61.28,28400.0,49.3644,49.3644,49.3241,49.3483,28400.0
2013-03-04 10:40:00,61.3,61.36,61.3,61.33,24500.0,49.3644,49.4127,49.3644,49.3886,24500.0
2013-03-04 10:45:00,61.33,61.34,61.32,61.32,23400.0,49.3886,49.3966,49.3805,49.3805,23400.0
2013-03-04 10:50:00,61.32,61.33,61.29,61.31,13100.0,49.3805,49.3886,49.3564,49.3725,13100.0
2013-03-04 10:55:00,61.31,61.32,61.29,61.3,46800.0,49.3725,49.3805,49.3564,49.3644,46800.0
2013-03-04 11:00:00,61.29,61.3,61.26,61.3,26800.0,49.3564,49.3644,49.3322,49.3644,26800.0
2013-03-04 11:05:00,61.29,61.3,61.27,61.29,29000.0,49.3564,49.3644,49.3403,49.3564,29000.0
2013-03-04 11:10:00,61.29,61.3,61.27,61.27,18400.0,49.3564,49.3644,49.3403,49.3403,18400.0
2013-03-04 11:15:00,61.29,61.31,61.27,61.31,71200.0,49.3564,49.3725,49.3403,49.3725,71200.0
2013-03-04 11:20:00,61.32,61.32,61.29,61.3,11000.0,49.3805,49.3805,49.3564,49.3644,11000.0
2013-03-04 11:25:00,61.3,61.32,61.28,61.29,62400.0,49.3644,49.3805,49.3483,49.3564,62400.0
2013-03-04 11:30:00,61.3,61.33,61.28,61.28,41500.0,49.3644,49.3886,49.3483,49.3483,41500.0
2013-03-04 11:35:00,61.28,61.3,61.28,61.3,15300.0,49.3483,49.3644,49.3483,49.3644,15300.0
2013-03-04 11:40:00,61.3,61.3,61.27,61.3,33000.0,49.3644,49.3644,49.3403,49.3644,33000.0
2013-03-04 11:45:00,61.31,61.32,61.29,61.29,34900.0,49.3725,49.3805,49.3564,49.3564,34900.0
2013-03-04 11:50:00,61.29,61.3,61.28,61.3,45800.0,49.3564,49.3644,49.3483,49.3644,45800.0
2013-03-04 11:55:00,61.3,61.3,61.28,61.29,29600.0,49.3644,49.3644,49.3483,49.3564,29600.0
2013-03-04 12:00:00,61.29,61.3,61.28,61.29,37500.0,49.3564,49.3644,49.3483,49.3564,37500.0
2013-03-04 12:05:00,61.29,61.29,61.24,61.24,17600.0,49.3564,49.3564,49.3161,49.3161,17600.0
2013-03-04 12:10:00,61.25,61.25,61.23,61.23,33000.0,49.3241,49.3241,49.308,49.308,33000.0
2013-03-04 12:15:00,61.23,61.24,61.21,61.22,10200.0,49.308,49.3161,49.2919,49.3,10200.0
2013-03-04 12:20:00,61.21,61.22,61.18,61.2,25100.0,49.2919,49.3,49.2678,49.2839,25100.0
2013-03-04 12:25:00,61.19,61.19,61.15,61.16,20600.0,49.2758,49.2758,49.2436,49.2517,20600.0
2013-03-04 12:30:00,61.16,61.18,61.14,61.17,19900.0,49.2517,49.2678,49.2356,49.2597,19900.0
2013-03-04 12:35:00,61.17,61.18,61.15,61.15,29500.0,49.2597,49.2678,49.2436,49.2436,29500.0
2013-03-04 12:40:00,61.15,61.18,61.15,61.17,24500.0,49.2436,49.2678,49.2436,49.2597,24500.0
2013-03-04 12:45:00,61.18,61.18,61.17,61.17,1500.0,49.2678,49.2678,49.2597,49.2597,1500.0
2013-03-04 12:50:00,61.17,61.17,61.12,61.12,34300.0,49.2597,49.2597,49.2195,49.2195,34300.0
2013-03-04 12:55:00,61.12,61.13,61.12,61.13,6600.0,49.2195,49.2275,49.2195,49.2275,6600.0
2013-03-04 13:00:00,61.14,61.14,61.13,61.13,83500.0,49.2356,49.2356,49.2275,49.2275,83500.0
2013-03-04 13:05:00,61.12,61.13,61.09,61.11,84800.0,49.2195,49.2275,49.1953,49.2114,84800.0
2013-03-04 13:10:00,61.11,61.12,61.09,61.11,72500.0,49.2114,49.2195,49.1953,49.2114,72500.0
2013-03-04 13:15:00,61.11,61.12,61.1,61.12,73900.0,49.2114,49.2195,49.2034,49.2195,73900.0
2013-03-04 13:20:00,61.11,61.18,61.11,61.17,26200.0,49.2114,49.2678,49.2114,49.2597,26200.0
2013-03-04 13:25:00,61.17,61.18,61.16,61.18,10500.0,49.2597,49.2678,49.2517,49.2678,10500.0
2013-03-04 13:30:00,61.18,61.2,61.17,61.2,18600.0,49.2678,49.2839,49.2597,49.2839,18600.0
2013-03-04 13:35:00,61.2,61.22,61.19,61.21,24200.0,49.2839,49.3,49.2758,49.2919,24200.0
2013-03-04 13:40:00,61.22,61.24,61.22,61.24,6600.0,49.3,49.3161,49.3,49.3161,6600.0
2013-03-04 13:45:00,61.25,61.26,61.25,61.26,800.0,49.3241,49.3322,49.3241,49.3322,800.0
2013-03-04 13:50:00,61.27,61.28,61.27,61.28,5800.0,49.3403,49.3483,49.3403,49.3483,5800.0
2013-03-04 13:55:00,61.27,61.3,61.24,61.3,46600.0,49.3403,49.3644,49.3161,49.3644,46600.0
2013-03-04 14:00:00,61.31,61.33,61.31,61.32,19000.0,49.3725,49.3886,49.3725,49.3805,19000.0
2013-03-04 14:05:00,61.32,61.34,61.31,61.31,20700.0,49.3805,49.3966,49.3725,49.3725,20700.0
2013-03-04 14:10:00,61.31,61.32,61.25,61.3,39700.0,49.3725,49.3805,49.3241,49.3644,39700.0
2013-03-04 14:15:00,61.3,61.31,61.29,61.3,3700.0,49.3644,49.3725,49.3564,49.3644,3700.0
2013-03-04 14:20:00,61.3,61.34,61.3,61.33,21800.0,49.3644,49.3966,49.3644,49.3886,21800.0
2013-03-04 14:25:00,61.34,61.45,61.34,61.45,87800.0,49.3966,49.4852,49.3966,49.4852,87800.0
2013-03-04 14:30:00,61.45,61.45,61.44,61.45,21200.0,49.4852,49.4852,49.4772,49.4852,21200.0
2013-03-04 14:35:00,61.45,61.48,61.45,61.48,24000.0,49.4852,49.5094,49.4852,49.5094,24000.0
2013-03-04 14:40:00,61.48,61.51,61.48,61.5,29000.0,49.5094,49.5335,49.5094,49.5255,29000.0
2013-03-04 14:45:00,61.51,61.54,61.49,61.52,36600.0,49.5335,49.5577,49.5174,49.5416,36600.0
2013-03-04 14:50:00,61.52,61.56,61.51,61.55,37300.0,49.5416,49.5738,49.5335,49.5657,37300.0
2013-03-04 14:55:00,61.55,61.59,61.55,61.57,31000.0,49.5657,49.5979,49.5657,49.5818,31000.0
2013-03-04 15:00:00,61.57,61.6,61.57,61.6,19400.0,49.5818,49.606,49.5818,49.606,19400.0
2013-03-04 15:05:00,61.6,61.61,61.57,61.57,14300.0,49.606,49.614,49.5818,49.5818,14300.0
2013-03-04 15:10:00,61.55,61.59,61.54,61.56,19800.0,49.5657,49.5979,49.5577,49.5738,19800.0
2013-03-04 15:15:00,61.55,61.57,61.49,61.5,22900.0,49.5657,49.5818,49.5174,49.5255,22900.0
2013-03-04 15:20:00,61.5,61.51,61.45,61.47,13200.0,49.5255,49.5335,49.4852,49.5013,13200.0
2013-03-04 15:25:00,61.47,61.58,61.47,61.58,40700.0,49.5013,49.5899,49.5013,49.5899,40700.0
2013-03-04 15:30:00,61.58,61.59,61.53,61.58,18100.0,49.5899,49.5979,49.5496,49.5899,18100.0
2013-03-04 15:35:00,61.58,61.63,61.56,61.62,92800.0,49.5899,49.6302,49.5738,49.6221,92800.0
2013-03-04 15:40:00,61.62,61.62,61.59,61.6,17400.0,49.6221,49.6221,49.5979,49.606,17400.0
2013-03-04 15:45:00,61.6,61.61,61.56,61.6,36800.0,49.606,49.614,49.5738,49.606,36800.0
2013-03-04 15:50:00,61.61,61.62,61.57,61.59,65500.0,49.614,49.6221,49.5818,49.5979,65500.0
2013-03-04 15:55:00,61.6,61.64,61.56,61.62,118000.0,49.606,49.6382,49.5738,49.6221,118000.0
2013-03-05 09:30:00,61.98,62.08,61.97,62.04,134300.0,49.912,49.9925,49.904,49.9603,134300.0
2013-03-05 09:35:00,62.03,62.17,62.03,62.15,242200.0,49.9523,50.065,49.9523,50.0489,242200.0
2013-03-05 09:40:00,62.15,62.17,62.07,62.09,107100.0,50.0489,50.065,49.9845,50.0006,107100.0
2013-03-05 09:45:00,62.11,62.18,62.1,62.18,45700.0,50.0167,50.0731,50.0086,50.0731,45700.0
2013-03-05 09:50:00,62.18,62.2,62.17,62.18,48800.0,50.0731,50.0892,50.065,50.0731,48800.0
2013-03-05 09:55:00,62.19,62.19,62.17,62.17,12700.0,50.0811,50.0811,50.065,50.065,12700.0
2013-03-05 10:00:00,62.18,62.25,62.16,62.17,84500.0,50.0731,50.1294,50.057,50.065,84500.0
2013-03-05 10:05:00,62.18,62.2,62.14,62.18,67900.0,50.0731,50.0892,50.0409,50.0731,67900.0
2013-03-05 10:10:00,62.2,62.22,62.06,62.11,90600.0,50.0892,50.1053,49.9764,50.0167,90600.0
2013-03-05 10:15:00,62.13,62.19,62.1,62.15,54400.0,50.0328,50.0811,50.0086,50.0489,54400.0
2013-03-05 10:20:00,62.15,62.17,62.1,62.1,57100.0,50.0489,50.065,50.0086,50.0086,57100.0
2013-03-05 10:25:00,62.11,62.15,62.1,62.13,58900.0,50.0167,50.0489,50.0086,50.0328,58900.0
2013-03-05 10:30:00,62.13,62.2,62.12,62.17,48700.0,50.0328,50.0892,50.0247,50.065,48700.0
2013-03-05 10:35:00,62.18,62.25,62.16,62.16,27200.0,50.0731,50.1294,50.057,50.057,27200.0
2013-03-05 10:40:00,62.16,62.19,62.15,62.17,74200.0,50.057,50.0811,50.0489,50.065,74200.0
2013-03-05 10:45:00,62.17,62.2,62.16,62.2,64300.0,50.065,50.0892,50.057,50.0892,64300.0
2013-03-05 10:50:00,62.21,62.21,62.17,62.18,44500.0,50.0972,50.0972,50.065,50.0731,44500.0
2013-03-05 10:55:00,62.18,62.22,62.12,62.13,85300.0,50.0731,50.1053,50.0247,50.0328,85300.0
2013-03-05 11:00:00,62.14,62.16,62.1,62.11,39500.0,50.0409,50.057,50.0086,50.0167,39500.0
2013-03-05 11:05:00,62.13,62.19,62.13,62.19,19400.0,50.0328,50.0811,50.0328,50.0811,19400.0
2013-03-05 11:10:00,62.21,62.24,62.19,62.21,19000.0,50.0972,50.1214,50.0811,50.0972,19000.0
2013-03-05 11:15:00,62.2,62.22,62.2,62.22,17400.0,50.0892,50.1053,50.0892,50.1053,17400.0
2013-03-05 11:20:00,62.23,62.23,62.19,62.21,7500.0,50.1133,50.1133,50.0811,50.0972,7500.0
2013-03-05 11:25:00,62.22,62.24,62.18,62.18,16600.0,50.1053,50.1214,50.0731,50.0731,16600.0
2013-03-05 11:30:00,62.19,62.21,62.19,62.21,10900.0,50.0811,50.0972,50.0811,50.0972,10900.0
2013-03-05 11:35:00,62.2,62.2,62.14,62.17,10100.0,50.0892,50.0892,50.0409,50.065,10100.0
2013-03-05 11:40:00,62.18,62.2,62.16,62.2,11700.0,50.0731,50.0892,50.057,50.0892,11700.0
2013-03-05 11:45:00,62.21,62.22,62.2,62.22,14100.0,50.0972,50.1053,50.0892,50.1053,14100.0
2013-03-05 11:50:00,62.23,62.24,62.22,62.23,13400.0,50.1133,50.1214,50.1053,50.1133,13400.0
2013-03-05 11:55:00,62.23,62.26,62.23,62.23,16000.0,50.1133,50.1375,50.1133,50.1133,16000.0
2013-03-05 12:00:00,62.22,62.26,62.22,62.24,7100.0,50.1053,50.1375,50.1053,50.1214,7100.0
2013-03-05 12:05:00,62.24,62.26,62.24,62.26,6900.0,50.1214,50.1375,50.1214,50.1375,6900.0
2013-03-05 12:10:00,62.26,62.27,62.23,62.23,25200.0,50.1375,50.1455,50.1133,50.1133,25200.0
2013-03-05 12:15:00,62.22,62.23,62.2,62.22,38000.0,50.1053,50.1133,50.0892,50.1053,38000.0
2013-03-05 12:20:00,62.22,62.23,62.21,62.21,7800.0,50.1053,50.1133,50.0972,50.0972,7800.0
2013-03-05 12:25:00,62.22,62.23,62.22,62.22,3200.0,50.1053,50.1133,50.1053,50.1053,3200.0
2013-03-05 12:30:00,62.22,62.24,62.2,62.21,13600.0,50.1053,50.1214,50.0892,50.0972,13600.0
2013-03-05 12:35:00,62.23,62.25,62.23,62.24,12700.0,50.1133,50.1294,50.1133,50.1214,12700.0
2013-03-05 12:40:00,62.24,62.24,62.22,62.22,8000.0,50.1214,50.1214,50.1053,50.1053,8000.0
2013-03-05 12:45:00,62.24,62.24,62.24,62.24,5600.0,50.1214,50.1214,50.1214,50.1214,5600.0
2013-03-05 12:50:00,62.24,62.27,62.23,62.27,21200.0,50.1214,50.1455,50.1133,50.1455,21200.0
2013-03-05 12:55:00,62.26,62.26,62.24,62.25,14800.0,50.1375,50.1375,50.1214,50.1294,14800.0
2013-03-05 13:00:00,62.25,62.27,62.22,62.22,8700.0,50.1294,50.1455,50.1053,50.1053,8700.0
2013-03-05 13:05:00,62.23,62.25,62.22,62.22,5000.0,50.1133,50.1294,50.1053,50.1053,5000.0
2013-03-05 13:10:00,62.23,62.25,62.23,62.25,6000.0,50.1133,50.1294,50.1133,50.1294,6000.0
2013-03-05 13:15:00,62.25,62.29,62.24,62.28,8200.0,50.1294,50.1616,50.1214,50.1536,8200.0
2013-03-05 13:20:00,62.28,62.33,62.28,62.33,46700.0,50.1536,50.1939,50.1536,50.1939,46700.0
2013-03-05 13:25:00,62.33,62.35,62.31,62.34,21600.0,50.1939,50.21,50.1778,50.2019,21600.0
2013-03-05 13:30:00,62.33,62.38,62.3,62.37,27000.0,50.1939,50.2341,50.1697,50.2261,27000.0
2013-03-05 13:35:00,62.37,62.38,62.34,62.37,10200.0,50.2261,50.2341,50.2019,50.2261,10200.0
2013-03-05 13:40:00,62.37,62.38,62.33,62.34,7100.0,50.2261,50.2341,50.1939,50.2019,7100.0
2013-03-05 13:45:00,62.34,62.35,62.32,62.33,7900.0,50.2019,50.21,50.1858,50.1939,7900.0
2013-03-05 13:50:00,62.32,62.33,62.27,62.27,8000.0,50.1858,50.1939,50.1455,50.1455,8000.0
2013-03-05 13:55:00,62.3,62.3,62.25,62.25,14000.0,50.1697,50.1697,50.1294,50.1294,14000.0
2013-03-05 14:00:00,62.25,62.3,62.25,62.27,10700.0,50.1294,50.1697,50.1294,50.1455,10700.0
2013-03-05 14:05:00,62.27,62.27,62.22,62.27,15100.0,50.1455,50.1455,50.1053,50.1455,15100.0
2013-03-05 14:10:00,62.27,62.28,62.25,62.28,10700.0,50.1455,50.1536,50.1294,50.1536,10700.0
2013-03-05 14:15:00,62.27,62.28,62.27,62.28,8000.0,50.1455,50.1536,50.1455,50.1536,8000.0
2013-03-05 14:20:00,62.28,62.29,62.27,62.28,8400.0,50.1536,50.1616,50.1455,50.1536,8400.0
2013-03-05 14:25:00,62.28,62.28,62.19,62.19,17800.0,50.1536,50.1536,50.0811,50.0811,17800.0
2013-03-05 14:30:00,62.19,62.21,62.18,62.19,18500.0,50.0811,50.0972,50.0731,50.0811,18500.0
2013-03-05 14:35:00,62.19,62.25,62.19,62.24,21100.0,50.0811,50.1294,50.0811,50.1214,21100.0
2013-03-05 14:40:00,62.24,62.27,62.23,62.26,17300.0,50.1214,50.1455,50.1133,50.1375,17300.0
2013-03-05 14:45:00,62.26,62.28,62.26,62.28,20200.0,50.1375,50.1536,50.1375,50.1536,20200.0
2013-03-05 14:50:00,62.27,62.27,62.24,62.25,12600.0,50.1455,50.1455,50.1214,50.1294,12600.0
2013-03-05 14:55:00,62.25,62.27,62.23,62.26,17600.0,50.1294,50.1455,50.1133,50.1375,17600.0
2013-03-05 15:00:00,62.26,62.29,62.21,62.26,15500.0,50.1375,50.1616,50.0972,50.1375,15500.0
2013-03-05 15:05:00,62.26,62.28,62.21,62.26,16800.0,50.1375,50.1536,50.0972,50.1375,16800.0
2013-03-05 15:10:00,62.26,62.29,62.25,62.28,10100.0,50.1375,50.1616,50.1294,50.1536,10100.0
2013-03-05 15:15:00,62.27,62.28,62.26,62.26,5600.0,50.1455,50.1536,50.1375,50.1375,5600.0
2013-03-05 15:20:00,62.27,62.28,62.24,62.26,11100.0,50.1455,50.1536,50.1214,50.1375,11100.0
2013-03-05 15:25:00,62.26,62.27,62.21,62.21,14900.0,50.1375,50.1455,50.0972,50.0972,14900.0
2013-03-05 15:30:00,62.23,62.28,62.23,62.26,17100.0,50.1133,50.1536,50.1133,50.1375,17100.0
2013-03-05 15:35:00,62.25,62.3,62.25,62.29,17000.0,50.1294,50.1697,50.1294,50.1616,17000.0
2013-03-05 15:40:00,62.29,62.36,62.26,62.34,36900.0,50.1616,50.218,50.1375,50.2019,36900.0
2013-03-05 15:45:00,62.34,62.34,62.25,62.26,33000.0,50.2019,50.2019,50.1294,50.1375,33000.0
2013-03-05 15:50:00,62.25,62.26,62.2,62.21,46900.0,50.1294,50.1375,50.0892,50.0972,46900.0
2013-03-05 15:55:00,62.21,62.26,62.17,62.21,95000.0,50.0972,50.1375,50.065,50.0972,95000.0
2013-03-06 09:30:00,62.02,62.02,61.95,61.98,62800.0,49.9442,49.9442,49.8878,49.912,62800.0
2013-03-06 09:35:00,61.98,61.99,61.89,61.9,41400.0,49.912,49.9201,49.8395,49.8476,41400.0
2013-03-06 09:40:00,61.9,61.93,61.88,61.9,37200.0,49.8476,49.8717,49.8315,49.8476,37200.0
2013-03-06 09:45:00,61.89,61.92,61.85,61.9,87400.0,49.8395,49.8637,49.8073,49.8476,87400.0
2013-03-06 09:50:00,61.92,61.96,61.89,61.96,32100.0,49.8637,49.8959,49.8395,49.8959,32100.0
2013-03-06 09:55:00,61.95,61.96,61.9,61.91,23100.0,49.8878,49.8959,49.8476,49.8556,23100.0
2013-03-06 10:00:00,61.92,61.93,61.86,61.86,43100.0,49.8637,49.8717,49.8154,49.8154,43100.0
2013-03-06 10:05:00,61.85,61.88,61.83,61.85,19200.0,49.8073,49.8315,49.7912,49.8073,19200.0
2013-03-06 10:10:00,61.84,61.88,61.82,61.87,20900.0,49.7993,49.8315,49.7832,49.8234,20900.0
2013-03-06 10:15:00,61.86,61.9,61.82,61.83,17200.0,49.8154,49.8476,49.7832,49.7912,17200.0
2013-03-06 10:20:00,61.82,61.87,61.82,61.87,11500.0,49.7832,49.8234,49.7832,49.8234,11500.0
2013-03-06 10:25:00,61.87,61.88,61.81,61.83,19500.0,49.8234,49.8315,49.7751,49.7912,19500.0
2013-03-06 10:30:00,61.83,61.85,61.8,61.84,36200.0,49.7912,49.8073,49.7671,49.7993,36200.0
2013-03-06 10:35:00,61.84,61.86,61.82,61.85,21800.0,49.7993,49.8154,49.7832,49.8073,21800.0
2013-03-06 10:40:00,61.85,61.87,61.82,61.87,17600.0,49.8073,49.8234,49.7832,49.8234,17600.0
2013-03-06 10:45:00,61.88,61.88,61.85,61.85,27200.0,49.8315,49.8315,49.8073,49.8073,27200.0
2013-03-06 10:50:00,61.87,61.87,61.83,61.87,17700.0,49.8234,49.8234,49.7912,49.8234,17700.0
2013-03-06 10:55:00,61.86,61.86,61.83,61.83,18900.0,49.8154,49.8154,49.7912,49.7912,18900.0
2013-03-06 11:00:00,61.84,61.86,61.83,61.83,10300.0,49.7993,49.8154,49.7912,49.7912,10300.0
2013-03-06 11:05:00,61.83,61.83,61.8,61.81,7800.0,49.7912,49.7912,49.7671,49.7751,7800.0
2013-03-06 11:10:00,61.81,61.86,61.81,61.85,13800.0,49.7751,49.8154,49.7751,49.8073,13800.0
2013-03-06 11:15:00,61.84,61.86,61.83,61.86,3500.0,49.7993,49.8154,49.7912,49.8154,3500.0
2013-03-06 11:20:00,61.86,61.87,61.83,61.83,10100.0,49.8154,49.8234,49.7912,49.7912,10100.0
2013-03-06 11:25:00,61.83,61.83,61.81,61.82,5600.0,49.7912,49.7912,49.7751,49.7832,5600.0
2013-03-06 11:30:00,61.81,61.87,61.81,61.87,12500.0,49.7751,49.8234,49.7751,49.8234,12500.0
2013-03-06 11:35:00,61.86,61.88,61.86,61.87,17200.0,49.8154,49.8315,49.8154,49.8234,17200.0
2013-03-06 11:40:00,61.87,61.87,61.84,61.84,5100.0,49.8234,49.8234,49.7993,49.7993,5100.0
2013-03-06 11:45:00,61.83,61.87,61.83,61.86,4300.0,49.7912,49.8234,49.7912,49.8154,4300.0
2013-03-06 11:50:00,61.85,61.87,61.84,61.86,15100.0,49.8073,49.8234,49.7993,49.8154,15100.0
2013-03-06 11:55:00,61.87,61.87,61.85,61.85,25100.0,49.8234,49.8234,49.8073,49.8073,25100.0
2013-03-06 12:00:00,61.84,61.85,61.79,61.8,7900.0,49.7993,49.8073,49.759,49.7671,7900.0
2013-03-06 12:05:00,61.79,61.79,61.73,61.74,5700.0,49.759,49.759,49.7107,49.7187,5700.0
2013-03-06 12:10:00,61.74,61.79,61.74,61.77,15700.0,49.7187,49.759,49.7187,49.7429,15700.0
2013-03-06 12:15:00,61.78,61.78,61.76,61.78,11700.0,49.7509,49.7509,49.7348,49.7509,11700.0
2013-03-06 12:20:00,61.78,61.79,61.77,61.79,14600.0,49.7509,49.759,49.7429,49.759,14600.0
2013-03-06 12:25:00,61.78,61.78,61.76,61.76,6600.0,49.7509,49.7509,49.7348,49.7348,6600.0
2013-03-06 12:30:00,61.77,61.77,61.74,61.76,7400.0,49.7429,49.7429,49.7187,49.7348,7400.0
2013-03-06 12:35:00,61.79,61.79,61.78,61.79,7100.0,49.759,49.759,49.7509,49.759,7100.0
2013-03-06 12:40:00,61.8,61.81,61.8,61.81,8500.0,49.7671,49.7751,49.7671,49.7751,8500.0
2013-03-06 12:45:00,61.81,61.82,61.8,61.81,7300.0,49.7751,49.7832,49.7671,49.7751,7300.0
2013-03-06 12:50:00,61.83,61.84,61.83,61.84,1800.0,49.7912,49.7993,49.7912,49.7993,1800.0
2013-03-06 12:55:00,61.83,61.83,61.78,61.78,6800.0,49.7912,49.7912,49.7509,49.7509,6800.0
2013-03-06 13:00:00,61.79,61.81,61.77,61.81,4200.0,49.759,49.7751,49.7429,49.7751,4200.0
2013-03-06 13:05:00,61.8,61.81,61.8,61.81,2200.0,49.7671,49.7751,49.7671,49.7751,2200.0
2013-03-06 13:10:00,61.81,61.83,61.81,61.81,6000.0,49.7751,49.7912,49.7751,49.7751,6000.0
2013-03-06 13:15:00,61.8,61.82,61.8,61.82,3000.0,49.7671,49.7832,49.7671,49.7832,3000.0
2013-03-06 13:20:00,61.81,61.81,61.8,61.8,900.0,49.7751,49.7751,49.7671,49.7671,900.0
2013-03-06 13:25:00,61.8,61.81,61.78,61.81,9000.0,49.7671,49.7751,49.7509,49.7751,9000.0
2013-03-06 13:30:00,61.8,61.82,61.79,61.8,2400.0,49.7671,49.7832,49.759,49.7671,2400.0
2013-03-06 13:35:00,61.8,61.81,61.79,61.81,3200.0,49.7671,49.7751,49.759,49.7751,3200.0
2013-03-06 13:40:00,61.82,61.84,61.81,61.82,3700.0,49.7832,49.7993,49.7751,49.7832,3700.0
2013-03-06 13:45:00,61.82,61.83,61.78,61.78,27000.0,49.7832,49.7912,49.7509,49.7509,27000.0
2013-03-06 13:50:00,61.78,61.78,61.68,61.72,62200.0,49.7509,49.7509,49.6704,49.7026,62200.0
2013-03-06 13:55:00,61.73,61.75,61.68,61.7,49100.0,49.7107,49.7268,49.6704,49.6865,49100.0
2013-03-06 14:00:00,61.7,61.72,61.67,61.72,45200.0,49.6865,49.7026,49.6624,49.7026,45200.0
2013-03-06 14:05:00,61.72,61.73,61.69,61.73,11700.0,49.7026,49.7107,49.6785,49.7107,11700.0
2013-03-06 14:10:00,61.72,61.73,61.68,61.7,7400.0,49.7026,49.7107,49.6704,49.6865,7400.0
2013-03-06 14:15:00,61.71,61.74,61.69,61.73,12100.0,49.6946,49.7187,49.6785,49.7107,12100.0
2013-03-06 14:20:00,61.73,61.79,61.73,61.78,21600.0,49.7107,49.759,49.7107,49.7509,21600.0
2013-03-06 14:25:00,61.77,61.78,61.76,61.76,7100.0,49.7429,49.7509,49.7348,49.7348,7100.0
2013-03-06 14:30:00,61.76,61.8,61.76,61.78,11700.0,49.7348,49.7671,49.7348,49.7509,11700.0
2013-03-06 14:35:00,61.78,61.84,61.78,61.82,35000.0,49.7509,49.7993,49.7509,49.7832,35000.0
2013-03-06 14:40:00,61.82,61.82,61.81,61.82,16800.0,49.7832,49.7832,49.7751,49.7832,16800.0
2013-03-06 14:45:00,61.82,61.85,61.82,61.83,22900.0,49.7832,49.8073,49.7832,49.7912,22900.0
2013-03-06 14:50:00,61.83,61.84,61.77,61.79,22200.0,49.7912,49.7993,49.7429,49.759,22200.0
2013-03-06 14:55:00,61.79,61.84,61.78,61.79,33600.0,49.759,49.7993,49.7509,49.759,33600.0
2013-03-06 15:00:00,61.79,61.81,61.76,61.77,42500.0,49.759,49.7751,49.7348,49.7429,42500.0
2013-03-06 15:05:00,61.77,61.77,61.74,61.74,20300.0,49.7429,49.7429,49.7187,49.7187,20300.0
2013-03-06 15:10:00,61.74,61.77,61.7,61.7,25900.0,49.7187,49.7429,49.6865,49.6865,25900.0
2013-03-06 15:15:00,61.7,61.74,61.7,61.7,29200.0,49.6865,49.7187,49.6865,49.6865,29200.0
2013-03-06 15:20:00,61.7,61.72,61.67,61.71,21800.0,49.6865,49.7026,49.6624,49.6946,21800.0
2013-03-06 15:25:00,61.71,61.72,61.68,61.71,45400.0,49.6946,49.7026,49.6704,49.6946,45400.0
2013-03-06 15:30:00,61.72,61.72,61.64,61.71,43700.0,49.7026,49.7026,49.6382,49.6946,43700.0
2013-03-06 15:35:00,61.71,61.71,61.66,61.66,14500.0,49.6946,49.6946,49.6543,49.6543,14500.0
2013-03-06 15:40:00,61.66,61.72,61.66,61.66,20300.0,49.6543,49.7026,49.6543,49.6543,20300.0
2013-03-06 15:45:00,61.67,61.68,61.63,61.64,14500.0,49.6624,49.6704,49.6302,49.6382,14500.0
2013-03-06 15:50:00,61.64,61.68,61.63,61.68,45300.0,49.6382,49.6704,49.6302,49.6704,45300.0
2013-03-06 15:55:00,61.68,61.8,61.67,61.77,120900.0,49.6704,49.7671,49.6624,49.7429,120900.0
2013-03-07 09:30:00,61.26,61.26,61.16,61.21,52000.0,49.3322,49.3322,49.2517,49.2919,52000.0
2013-03-07 09:35:00,61.22,61.25,61.17,61.17,13800.0,49.3,49.3241,49.2597,49.2597,13800.0
2013-03-07 09:40:00,61.18,61.2,61.13,61.18,24300.0,49.2678,49.2839,49.2275,49.2678,24300.0
2013-03-07 09:45:00,61.18,61.19,61.15,61.16,15000.0,49.2678,49.2758,49.2436,49.2517,15000.0
2013-03-07 09:50:00,61.17,61.18,61.11,61.18,12100.0,49.2597,49.2678,49.2114,49.2678,12100.0
2013-03-07 09:55:00,61.2,61.2,61.17,61.17,15300.0,49.2839,49.2839,49.2597,49.2597,15300.0
2013-03-07 10:00:00,61.2,61.21,61.14,61.18,71800.0,49.2839,49.2919,49.2356,49.2678,71800.0
2013-03-07 10:05:00,61.17,61.21,61.15,61.17,13500.0,49.2597,49.2919,49.2436,49.2597,13500.0
2013-03-07 10:10:00,61.17,61.22,61.17,61.19,8600.0,49.2597,49.3,49.2597,49.2758,8600.0
2013-03-07 10:15:00,61.2,61.23,61.19,61.21,15300.0,49.2839,49.308,49.2758,49.2919,15300.0
2013-03-07 10:20:00,61.22,61.22,61.17,61.19,10600.0,49.3,49.3,49.2597,49.2758,10600.0
2013-03-07 10:25:00,61.19,61.21,61.16,61.21,21700.0,49.2758,49.2919,49.2517,49.2919,21700.0
2013-03-07 10:30:00,61.21,61.3,61.21,61.23,60800.0,49.2919,49.3644,49.2919,49.308,60800.0
2013-03-07 10:35:00,61.23,61.26,61.22,61.26,44300.0,49.308,49.3322,49.3,49.3322,44300.0
2013-03-07 10:40:00,61.26,61.31,61.26,61.31,55200.0,49.3322,49.3725,49.3322,49.3725,55200.0
2013-03-07 10:45:00,61.31,61.32,61.29,61.3,29700.0,49.3725,49.3805,49.3564,49.3644,29700.0
2013-03-07 10:50:00,61.31,61.31,61.27,61.29,39200.0,49.3725,49.3725,49.3403,49.3564,39200.0
2013-03-07 10:55:00,61.3,61.31,61.27,61.28,32900.0,49.3644,49.3725,49.3403,49.3483,32900.0
2013-03-07 11:00:00,61.3,61.3,61.29,61.29,1100.0,49.3644,49.3644,49.3564,49.3564,1100.0
2013-03-07 11:05:00,61.3,61.31,61.29,61.3,3100.0,49.3644,49.3725,49.3564,49.3644,3100.0
2013-03-07 11:10:00,61.32,61.32,61.29,61.31,6800.0,49.3805,49.3805,49.3564,49.3725,6800.0
2013-03-07 11:15:00,61.3,61.3,61.29,61.29,5500.0,49.3644,49.3644,49.3564,49.3564,5500.0
2013-03-07 11:20:00,61.29,61.3,61.28,61.3,2500.0,49.3564,49.3644,49.3483,49.3644,2500.0
2013-03-07 11:25:00,61.29,61.29,61.27,61.28,8300.0,49.3564,49.3564,49.3403,49.3483,8300.0
2013-03-07 11:30:00,61.28,61.3,61.27,61.27,5200.0,49.3483,49.3644,49.3403,49.3403,5200.0
2013-03-07 11:35:00,61.27,61.29,61.27,61.29,5700.0,49.3403,49.3564,49.3403,49.3564,5700.0
2013-03-07 11:40:00,61.29,61.31,61.28,61.31,18700.0,49.3564,49.3725,49.3483,49.3725,18700.0
2013-03-07 11:45:00,61.31,61.35,61.3,61.31,33600.0,49.3725,49.4047,49.3644,49.3725,33600.0
2013-03-07 11:50:00,61.31,61.34,61.31,61.34,8500.0,49.3725,49.3966,49.3725,49.3966,8500.0
2013-03-07 11:55:00,61.34,61.37,61.32,61.33,13300.0,49.3966,49.4208,49.3805,49.3886,13300.0
2013-03-07 12:00:00,61.33,61.33,61.31,61.33,9700.0,49.3886,49.3886,49.3725,49.3886,9700.0
2013-03-07 12:05:00,61.35,61.35,61.3,61.3,15200.0,49.4047,49.4047,49.3644,49.3644,15200.0
2013-03-07 12:10:00,61.31,61.32,61.29,61.31,7500.0,49.3725,49.3805,49.3564,49.3725,7500.0
2013-03-07 12:15:00,61.31,61.34,61.3,61.34,14300.0,49.3725,49.3966,49.3644,49.3966,14300.0
2013-03-07 12:20:00,61.33,61.33,61.32,61.32,4800.0,49.3886,49.3886,49.3805,49.3805,4800.0
2013-03-07 12:25:00,61.32,61.36,61.32,61.36,6700.0,49.3805,49.4127,49.3805,49.4127,6700.0
2013-03-07 12:30:00,61.35,61.36,61.33,61.33,2200.0,49.4047,49.4127,49.3886,49.3886,2200.0
2013-03-07 12:35:00,61.31,61.31,61.28,61.29,5200.0,49.3725,49.3725,49.3483,49.3564,5200.0
2013-03-07 12:40:00,61.28,61.28,61.26,61.27,5200.0,49.3483,49.3483,49.3322,49.3403,5200.0
2013-03-07 12:45:00,61.27,61.3,61.26,61.3,5100.0,49.3403,49.3644,49.3322,49.3644,5100.0
2013-03-07 12:50:00,61.3,61.33,61.3,61.32,14900.0,49.3644,49.3886,49.3644,49.3805,14900.0
2013-03-07 12:55:00,61.32,61.38,61.32,61.37,26200.0,49.3805,49.4288,49.3805,49.4208,26200.0
2013-03-07 13:00:00,61.37,61.41,61.37,61.4,41100.0,49.4208,49.453,49.4208,49.4449,41100.0
2013-03-07 13:05:00,61.4,61.41,61.39,61.4,24800.0,49.4449,49.453,49.4369,49.4449,24800.0
2013-03-07 13:10:00,61.4,61.42,61.36,61.37,84800.0,49.4449,49.461,49.4127,49.4208,84800.0
2013-03-07 13:15:00,61.37,61.38,61.35,61.36,4000.0,49.4208,49.4288,49.4047,49.4127,4000.0
2013-03-07 13:20:00,61.36,61.37,61.36,61.37,1500.0,49.4127,49.4208,49.4127,49.4208,1500.0
2013-03-07 13:25:00,61.35,61.35,61.34,61.35,4200.0,49.4047,49.4047,49.3966,49.4047,4200.0
2013-03-07 13:30:00,61.34,61.34,61.33,61.33,7000.0,49.3966,49.3966,49.3886,49.3886,7000.0
2013-03-07 13:35:00,61.32,61.32,61.28,61.28,9000.0,49.3805,49.3805,49.3483,49.3483,9000.0
2013-03-07 13:40:00,61.28,61.31,61.28,61.28,3600.0,49.3483,49.3725,49.3483,49.3483,3600.0
2013-03-07 13:45:00,61.29,61.3,61.29,61.3,1600.0,49.3564,49.3644,49.3564,49.3644,1600.0
2013-03-07 13:50:00,61.3,61.3,61.29,61.3,1300.0,49.3644,49.3644,49.3564,49.3644,1300.0
2013-03-07 13:55:00,61.3,61.31,61.29,61.31,1300.0,49.3644,49.3725,49.3564,49.3725,1300.0
2013-03-07 14:00:00,61.3,61.32,61.29,61.31,8300.0,49.3644,49.3805,49.3564,49.3725,8300.0
2013-03-07 14:05:00,61.3,61.3,61.29,61.3,7400.0,49.3644,49.3644,49.3564,49.3644,7400.0
2013-03-07 14:10:00,61.29,61.36,61.29,61.36,45700.0,49.3564,49.4127,49.3564,49.4127,45700.0
2013-03-07 14:15:00,61.37,61.38,61.35,61.36,14400.0,49.4208,49.4288,49.4047,49.4127,14400.0
2013-03-07 14:20:00,61.37,61.38,61.35,61.37,284900.0,49.4208,49.4288,49.4047,49.4208,284900.0
2013-03-07 14:25:00,61.36,61.4,61.36,61.4,15600.0,49.4127,49.4449,49.4127,49.4449,15600.0
2013-03-07 14:30:00,61.38,61.42,61.38,61.42,18100.0,49.4288,49.461,49.4288,49.461,18100.0
2013-03-07 14:35:00,61.42,61.42,61.39,61.41,16600.0,49.461,49.461,49.4369,49.453,16600.0
2013-03-07 14:40:00,61.4,61.44,61.4,61.44,32300.0,49.4449,49.4772,49.4449,49.4772,32300.0
2013-03-07 14:45:00,61.44,61.49,61.44,61.49,66200.0,49.4772,49.5174,49.4772,49.5174,66200.0
2013-03-07 14:50:00,61.49,61.49,61.45,61.47,23300.0,49.5174,49.5174,49.4852,49.5013,23300.0
2013-03-07 14:55:00,61.48,61.53,61.48,61.51,12800.0,49.5094,49.5496,49.5094,49.5335,12800.0
2013-03-07 15:00:00,61.51,61.54,61.47,61.48,7500.0,49.5335,49.5577,49.5013,49.5094,7500.0
2013-03-07 15:05:00,61.48,61.52,61.48,61.52,17400.0,49.5094,49.5416,49.5094,49.5416,17400.0
2013-03-07 15:10:00,61.51,61.51,61.49,61.51,2200.0,49.5335,49.5335,49.5174,49.5335,2200.0
2013-03-07 15:15:00,61.53,61.54,61.5,61.52,5200.0,49.5496,49.5577,49.5255,49.5416,5200.0
2013-03-07 15:20:00,61.53,61.54,61.49,61.49,9400.0,49.5496,49.5577,49.5174,49.5174,9400.0
2013-03-07 15:25:00,61.49,61.52,61.46,61.52,14000.0,49.5174,49.5416,49.4933,49.5416,14000.0
2013-03-07 15:30:00,61.54,61.57,61.53,61.54,6800.0,49.5577,49.5818,49.5496,49.5577,6800.0
2013-03-07 15:35:00,61.54,61.55,61.53,61.55,16400.0,49.5577,49.5657,49.5496,49.5657,16400.0
2013-03-07 15:40:00,61.56,61.57,61.48,61.49,14900.0,49.5738,49.5818,49.5094,49.5174,14900.0
2013-03-07 15:45:00,61.49,61.53,61.48,61.49,13200.0,49.5174,49.5496,49.5094,49.5174,13200.0
2013-03-07 15:50:00,61.48,61.52,61.47,61.52,14000.0,49.5094,49.5416,49.5013,49.5416,14000.0
2013-03-07 15:55:00,61.52,61.58,61.51,61.51,43700.0,49.5416,49.5899,49.5335,49.5335,43700.0
2013-03-08 09:30:00,61.1,61.11,60.91,61.06,58800.0,49.2034,49.2114,49.0503,49.1711,58800.0
2013-03-08 09:35:00,61.07,61.07,61.01,61.03,25300.0,49.1792,49.1792,49.1309,49.147,25300.0
2013-03-08 09:40:00,61.02,61.02,60.98,61.0,43800.0,49.1389,49.1389,49.1067,49.1228,43800.0
2013-03-08 09:45:00,61.01,61.01,60.92,60.94,14600.0,49.1309,49.1309,49.0584,49.0745,14600.0
2013-03-08 09:50:00,60.94,60.98,60.93,60.94,17100.0,49.0745,49.1067,49.0665,49.0745,17100.0
2013-03-08 09:55:00,60.94,60.97,60.93,60.97,19500.0,49.0745,49.0987,49.0665,49.0987,19500.0
2013-03-08 10:00:00,60.96,60.97,60.91,60.94,121600.0,49.0906,49.0987,49.0503,49.0745,121600.0
2013-03-08 10:05:00,60.93,60.94,60.86,60.92,31900.0,49.0665,49.0745,49.0101,49.0584,31900.0
2013-03-08 10:10:00,60.92,60.92,60.86,60.9,38000.0,49.0584,49.0584,49.0101,49.0423,38000.0
2013-03-08 10:15:00,60.9,60.93,60.9,60.93,40200.0,49.0423,49.0665,49.0423,49.0665,40200.0
2013-03-08 10:20:00,60.93,60.97,60.93,60.96,12900.0,49.0665,49.0987,49.0665,49.0906,12900.0
2013-03-08 10:25:00,60.97,61.0,60.95,61.0,15800.0,49.0987,49.1228,49.0826,49.1228,15800.0
2013-03-08 10:30:00,60.98,61.0,60.96,60.99,9000.0,49.1067,49.1228,49.0906,49.1148,9000.0
2013-03-08 10:35:00,61.0,61.0,60.97,61.0,10500.0,49.1228,49.1228,49.0987,49.1228,10500.0
2013-03-08 10:40:00,60.99,61.01,60.98,60.98,19900.0,49.1148,49.1309,49.1067,49.1067,19900.0
2013-03-08 10:45:00,60.99,61.0,60.96,60.97,11800.0,49.1148,49.1228,49.0906,49.0987,11800.0
2013-03-08 10:50:00,60.97,60.99,60.92,60.93,18800.0,49.0987,49.1148,49.0584,49.0665,18800.0
2013-03-08 10:55:00,60.95,60.98,60.94,60.96,25600.0,49.0826,49.1067,49.0745,49.0906,25600.0
2013-03-08 11:00:00,60.96,60.96,60.91,60.93,24700.0,49.0906,49.0906,49.0503,49.0665,24700.0
2013-03-08 11:05:00,60.94,60.97,60.94,60.97,4800.0,49.0745,49.0987,49.0745,49.0987,4800.0
2013-03-08 11:10:00,60.98,60.98,60.95,60.96,20400.0,49.1067,49.1067,49.0826,49.0906,20400.0
2013-03-08 11:15:00,60.96,60.96,60.92,60.93,13900.0,49.0906,49.0906,49.0584,49.0665,13900.0
2013-03-08 11:20:00,60.94,60.96,60.92,60.93,11400.0,49.0745,49.0906,49.0584,49.0665,11400.0
2013-03-08 11:25:00,60.93,60.96,60.92,60.95,16600.0,49.0665,49.0906,49.0584,49.0826,16600.0
2013-03-08 11:30:00,60.94,61.0,60.94,60.99,31600.0,49.0745,49.1228,49.0745,49.1148,31600.0
2013-03-08 11:35:00,60.99,61.0,60.97,60.98,12200.0,49.1148,49.1228,49.0987,49.1067,12200.0
2013-03-08 11:40:00,60.98,61.0,60.93,60.95,46900.0,49.1067,49.1228,49.0665,49.0826,46900.0
2013-03-08 11:45:00,60.96,60.98,60.96,60.98,3800.0,49.0906,49.1067,49.0906,49.1067,3800.0
2013-03-08 11:50:00,60.98,60.99,60.96,60.97,11600.0,49.1067,49.1148,49.0906,49.0987,11600.0
2013-03-08 11:55:00,60.96,60.98,60.95,60.98,2900.0,49.0906,49.1067,49.0826,49.1067,2900.0
2013-03-08 12:00:00,61.0,61.0,60.96,60.97,5500.0,49.1228,49.1228,49.0906,49.0987,5500.0
2013-03-08 12:05:00,60.98,61.0,60.97,60.99,4600.0,49.1067,49.1228,49.0987,49.1148,4600.0
2013-03-08 12:10:00,61.0,61.0,60.91,60.93,14000.0,49.1228,49.1228,49.0503,49.0665,14000.0
2013-03-08 12:15:00,60.92,60.93,60.89,60.89,5300.0,49.0584,49.0665,49.0342,49.0342,5300.0
2013-03-08 12:20:00,60.9,60.94,60.9,60.91,35100.0,49.0423,49.0745,49.0423,49.0503,35100.0
2013-03-08 12:25:00,60.91,60.92,60.87,60.88,20200.0,49.0503,49.0584,49.0181,49.0262,20200.0
2013-03-08 12:30:00,60.89,60.9,60.87,60.89,7800.0,49.0342,49.0423,49.0181,49.0342,7800.0
2013-03-08 12:35:00,60.88,60.9,60.87,60.89,2500.0,49.0262,49.0423,49.0181,49.0342,2500.0
2013-03-08 12:40:00,60.9,60.96,60.9,60.95,340800.0,49.0423,49.0906,49.0423,49.0826,340800.0
2013-03-08 12:45:00,60.95,60.98,60.95,60.97,7100.0,49.0826,49.1067,49.0826,49.0987,7100.0
2013-03-08 12:50:00,60.98,61.01,60.98,61.01,10600.0,49.1067,49.1309,49.1067,49.1309,10600.0
2013-03-08 12:55:00,61.01,61.02,61.0,61.02,11300.0,49.1309,49.1389,49.1228,49.1389,11300.0
2013-03-08 13:00:00,61.01,61.02,60.99,61.01,13200.0,49.1309,49.1389,49.1148,49.1309,13200.0
2013-03-08 13:05:00,61.0,61.02,60.99,61.02,3400.0,49.1228,49.1389,49.1148,49.1389,3400.0
2013-03-08 13:10:00,61.03,61.05,61.02,61.03,94200.0,49.147,49.1631,49.1389,49.147,94200.0
2013-03-08 13:15:00,61.03,61.07,61.03,61.04,67700.0,49.147,49.1792,49.147,49.155,67700.0
2013-03-08 13:20:00,61.04,61.05,61.04,61.04,30400.0,49.155,49.1631,49.155,49.155,30400.0
2013-03-08 13:25:00,61.05,61.05,61.03,61.03,11400.0,49.1631,49.1631,49.147,49.147,11400.0
2013-03-08 13:30:00,61.03,61.04,60.95,60.95,32900.0,49.147,49.155,49.0826,49.0826,32900.0
2013-03-08 13:35:00,60.95,60.98,60.94,60.98,59100.0,49.0826,49.1067,49.0745,49.1067,59100.0
2013-03-08 13:40:00,60.98,60.98,60.94,60.96,14300.0,49.1067,49.1067,49.0745,49.0906,14300.0
2013-03-08 13:45:00,60.96,61.0,60.96,60.97,34500.0,49.0906,49.1228,49.0906,49.0987,34500.0
2013-03-08 13:50:00,60.98,61.05,60.98,61.05,26400.0,49.1067,49.1631,49.1067,49.1631,26400.0
2013-03-08 13:55:00,61.05,61.05,61.02,61.02,3400.0,49.1631,49.1631,49.1389,49.1389,3400.0
2013-03-08 14:00:00,61.02,61.06,61.02,61.06,5100.0,49.1389,49.1711,49.1389,49.1711,5100.0
2013-03-08 14:05:00,61.06,61.06,61.03,61.06,5100.0,49.1711,49.1711,49.147,49.1711,5100.0
2013-03-08 14:10:00,61.06,61.06,61.04,61.06,13000.0,49.1711,49.1711,49.155,49.1711,13000.0
2013-03-08 14:15:00,61.06,61.07,61.06,61.06,11700.0,49.1711,49.1792,49.1711,49.1711,11700.0
2013-03-08 14:20:00,61.06,61.1,61.05,61.08,16200.0,49.1711,49.2034,49.1631,49.1872,16200.0
2013-03-08 14:25:00,61.08,61.08,61.06,61.07,20300.0,49.1872,49.1872,49.1711,49.1792,20300.0
2013-03-08 14:30:00,61.07,61.1,61.06,61.09,25700.0,49.1792,49.2034,49.1711,49.1953,25700.0
2013-03-08 14:35:00,61.08,61.1,61.07,61.07,38800.0,49.1872,49.2034,49.1792,49.1792,38800.0
2013-03-08 14:40:00,61.08,61.1,61.07,61.1,59600.0,49.1872,49.2034,49.1792,49.2034,59600.0
2013-03-08 14:45:00,61.09,61.1,61.08,61.08,22600.0,49.1953,49.2034,49.1872,49.1872,22600.0
2013-03-08 14:50:00,61.09,61.11,61.09,61.1,5900.0,49.1953,49.2114,49.1953,49.2034,5900.0
2013-03-08 14:55:00,61.09,61.11,61.08,61.09,16500.0,49.1953,49.2114,49.1872,49.1953,16500.0
2013-03-08 15:00:00,61.1,61.19,61.1,61.18,15500.0,49.2034,49.2758,49.2034,49.2678,15500.0
2013-03-08 15:05:00,61.18,61.23,61.18,61.19,45900.0,49.2678,49.308,49.2678,49.2758,45900.0
2013-03-08 15:10:00,61.19,61.2,61.18,61.18,10200.0,49.2758,49.2839,49.2678,49.2678,10200.0
2013-03-08 15:15:00,61.19,61.22,61.18,61.22,10400.0,49.2758,49.3,49.2678,49.3,10400.0
2013-03-08 15:20:00,61.22,61.22,61.2,61.2,42500.0,49.3,49.3,49.2839,49.2839,42500.0
2013-03-08 15:25:00,61.2,61.2,61.1,61.1,40400.0,49.2839,49.2839,49.2034,49.2034,40400.0
2013-03-08 15:30:00,61.1,61.13,61.1,61.11,36500.0,49.2034,49.2275,49.2034,49.2114,36500.0
2013-03-08 15:35:00,61.1,61.12,61.07,61.09,39900.0,49.2034,49.2195,49.1792,49.1953,39900.0
2013-03-08 15:40:00,61.09,61.17,61.05,61.16,131200.0,49.1953,49.2597,49.1631,49.2517,131200.0
2013-03-08 15:45:00,61.15,61.17,61.13,61.13,26300.0,49.2436,49.2597,49.2275,49.2275,26300.0
2013-03-08 15:50:00,61.13,61.2,61.13,61.17,95500.0,49.2275,49.2839,49.2275,49.2597,95500.0
2013-03-08 15:55:00,61.17,61.18,61.08,61.1,87300.0,49.2597,49.2678,49.1872,49.2034,87300.0
2013-03-11 09:30:00,60.62,60.64,60.56,60.56,93700.0,48.8168,48.8329,48.7685,48.7685,93700.0
2013-03-11 09:35:00,60.57,60.62,60.5,60.6,76200.0,48.7765,48.8168,48.7202,48.8007,76200.0
2013-03-11 09:40:00,60.6,60.6,60.5,60.54,36100.0,48.8007,48.8007,48.7202,48.7524,36100.0
2013-03-11 09:45:00,60.54,60.58,60.51,60.57,31500.0,48.7524,48.7846,48.7282,48.7765,31500.0
2013-03-11 09:50:00,60.57,60.59,60.57,60.58,17800.0,48.7765,48.7927,48.7765,48.7846,17800.0
2013-03-11 09:55:00,60.59,60.59,60.54,60.54,18800.0,48.7927,48.7927,48.7524,48.7524,18800.0
2013-03-11 10:00:00,60.55,60.59,60.54,60.55,41700.0,48.7604,48.7927,48.7524,48.7604,41700.0
2013-03-11 10:05:00,60.56,60.57,60.55,60.57,7900.0,48.7685,48.7765,48.7604,48.7765,7900.0
2013-03-11 10:10:00,60.58,60.58,60.56,60.56,10800.0,48.7846,48.7846,48.7685,48.7685,10800.0
2013-03-11 10:15:00,60.56,60.57,60.54,60.57,56100.0,48.7685,48.7765,48.7524,48.7765,56100.0
2013-03-11 10:20:00,60.56,60.57,60.54,60.55,23400.0,48.7685,48.7765,48.7524,48.7604,23400.0
2013-03-11 10:25:00,60.55,60.55,60.53,60.53,11900.0,48.7604,48.7604,48.7443,48.7443,11900.0
2013-03-11 10:30:00,60.53,60.55,60.52,60.55,32100.0,48.7443,48.7604,48.7363,48.7604,32100.0
2013-03-11 10:35:00,60.55,60.57,60.54,60.56,20900.0,48.7604,48.7765,48.7524,48.7685,20900.0
2013-03-11 10:40:00,60.55,60.56,60.5,60.52,35400.0,48.7604,48.7685,48.7202,48.7363,35400.0
2013-03-11 10:45:00,60.51,60.55,60.51,60.54,17300.0,48.7282,48.7604,48.7282,48.7524,17300.0
2013-03-11 10:50:00,60.54,60.54,60.49,60.5,24700.0,48.7524,48.7524,48.7121,48.7202,24700.0
2013-03-11 10:55:00,60.5,60.52,60.49,60.52,22800.0,48.7202,48.7363,48.7121,48.7363,22800.0
2013-03-11 11:00:00,60.52,60.54,60.51,60.53,45100.0,48.7363,48.7524,48.7282,48.7443,45100.0
2013-03-11 11:05:00,60.54,60.57,60.54,60.57,33800.0,48.7524,48.7765,48.7524,48.7765,33800.0
2013-03-11 11:10:00,60.57,60.61,60.56,60.59,39800.0,48.7765,48.8088,48.7685,48.7927,39800.0
2013-03-11 11:15:00,60.6,60.6,60.59,60.6,6800.0,48.8007,48.8007,48.7927,48.8007,6800.0
2013-03-11 11:20:00,60.59,60.61,60.59,60.6,8100.0,48.7927,48.8088,48.7927,48.8007,8100.0
2013-03-11 11:25:00,60.61,60.64,60.61,60.63,13100.0,48.8088,48.8329,48.8088,48.8249,13100.0
2013-03-11 11:30:00,60.63,60.64,60.62,60.62,19200.0,48.8249,48.8329,48.8168,48.8168,19200.0
2013-03-11 11:35:00,60.62,60.63,60.61,60.63,6200.0,48.8168,48.8249,48.8088,48.8249,6200.0
2013-03-11 11:40:00,60.62,60.64,60.62,60.62,10400.0,48.8168,48.8329,48.8168,48.8168,10400.0
2013-03-11 11:45:00,60.63,60.65,60.62,60.63,11100.0,48.8249,48.841,48.8168,48.8249,11100.0
2013-03-11 11:50:00,60.63,60.64,60.61,60.63,15300.0,48.8249,48.8329,48.8088,48.8249,15300.0
2013-03-11 11:55:00,60.63,60.64,60.61,60.63,8600.0,48.8249,48.8329,48.8088,48.8249,8600.0
2013-03-11 12:00:00,60.65,60.67,60.65,60.67,18500.0,48.841,48.8571,48.841,48.8571,18500.0
2013-03-11 12:05:00,60.67,60.7,60.67,60.69,12900.0,48.8571,48.8812,48.8571,48.8732,12900.0
2013-03-11 12:10:00,60.68,60.69,60.67,60.69,11800.0,48.8651,48.8732,48.8571,48.8732,11800.0
2013-03-11 12:15:00,60.68,60.69,60.68,60.68,8400.0,48.8651,48.8732,48.8651,48.8651,8400.0
2013-03-11 12:20:00,60.68,60.69,60.67,60.68,9100.0,48.8651,48.8732,48.8571,48.8651,9100.0
2013-03-11 12:25:00,60.68,60.68,60.67,60.68,2900.0,48.8651,48.8651,48.8571,48.8651,2900.0
2013-03-11 12:30:00,60.68,60.68,60.66,60.68,10600.0,48.8651,48.8651,48.849,48.8651,10600.0
2013-03-11 12:35:00,60.67,60.67,60.66,60.67,1600.0,48.8571,48.8571,48.849,48.8571,1600.0
2013-03-11 12:40:00,60.67,60.67,60.63,60.63,18900.0,48.8571,48.8571,48.8249,48.8249,18900.0
2013-03-11 12:45:00,60.63,60.64,60.61,60.62,25300.0,48.8249,48.8329,48.8088,48.8168,25300.0
2013-03-11 12:50:00,60.62,60.63,60.6,60.62,15300.0,48.8168,48.8249,48.8007,48.8168,15300.0
2013-03-11 12:55:00,60.62,60.66,60.62,60.66,22500.0,48.8168,48.849,48.8168,48.849,22500.0
2013-03-11 13:00:00,60.66,60.67,60.66,60.66,8900.0,48.849,48.8571,48.849,48.849,8900.0
2013-03-11 13:05:00,60.66,60.67,60.66,60.67,7800.0,48.849,48.8571,48.849,48.8571,7800.0
2013-03-11 13:10:00,60.67,60.68,60.66,60.68,12200.0,48.8571,48.8651,48.849,48.8651,12200.0
2013-03-11 13:15:00,60.67,60.68,60.65,60.65,22000.0,48.8571,48.8651,48.841,48.841,22000.0
2013-03-11 13:20:00,60.67,60.68,60.67,60.68,9000.0,48.8571,48.8651,48.8571,48.8651,9000.0
2013-03-11 13:25:00,60.67,60.68,60.67,60.67,22500.0,48.8571,48.8651,48.8571,48.8571,22500.0
2013-03-11 13:30:00,60.68,60.7,60.68,60.7,14900.0,48.8651,48.8812,48.8651,48.8812,14900.0
2013-03-11 13:35:00,60.7,60.71,60.67,60.68,27800.0,48.8812,48.8893,48.8571,48.8651,27800.0
2013-03-11 13:40:00,60.68,60.69,60.67,60.68,6700.0,48.8651,48.8732,48.8571,48.8651,6700.0
2013-03-11 13:45:00,60.68,60.69,60.67,60.69,7300.0,48.8651,48.8732,48.8571,48.8732,7300.0
2013-03-11 13:50:00,60.67,60.68,60.65,60.66,12400.0,48.8571,48.8651,48.841,48.849,12400.0
2013-03-11 13:55:00,60.66,60.69,60.66,60.67,12500.0,48.849,48.8732,48.849,48.8571,12500.0
2013-03-11 14:00:00,60.67,60.69,60.67,60.69,10300.0,48.8571,48.8732,48.8571,48.8732,10300.0
2013-03-11 14:05:00,60.68,60.71,60.68,60.7,9800.0,48.8651,48.8893,48.8651,48.8812,9800.0
2013-03-11 14:10:00,60.71,60.71,60.69,60.7,7100.0,48.8893,48.8893,48.8732,48.8812,7100.0
2013-03-11 14:15:00,60.69,60.74,60.69,60.73,76100.0,48.8732,48.9134,48.8732,48.9054,76100.0
2013-03-11 14:20:00,60.74,60.75,60.74,60.75,10600.0,48.9134,48.9215,48.9134,48.9215,10600.0
2013-03-11 14:25:00,60.74,60.75,60.73,60.73,7700.0,48.9134,48.9215,48.9054,48.9054,7700.0
2013-03-11 14:30:00,60.74,60.74,60.61,60.62,45800.0,48.9134,48.9134,48.8088,48.8168,45800.0
2013-03-11 14:35:00,60.62,60.63,60.61,60.63,12700.0,48.8168,48.8249,48.8088,48.8249,12700.0
2013-03-11 14:40:00,60.64,60.64,60.63,60.64,14000.0,48.8329,48.8329,48.8249,48.8329,14000.0
2013-03-11 14:45:00,60.64,60.68,60.64,60.65,19600.0,48.8329,48.8651,48.8329,48.841,19600.0
2013-03-11 14:50:00,60.64,60.67,60.64,60.67,10000.0,48.8329,48.8571,48.8329,48.8571,10000.0
2013-03-11 14:55:00,60.67,60.68,60.62,60.66,28100.0,48.8571,48.8651,48.8168,48.849,28100.0
2013-03-11 15:00:00,60.67,60.67,60.63,60.64,5700.0,48.8571,48.8571,48.8249,48.8329,5700.0
2013-03-11 15:05:00,60.62,60.64,60.61,60.61,10200.0,48.8168,48.8329,48.8088,48.8088,10200.0
2013-03-11 15:10:00,60.62,60.63,60.59,60.61,17100.0,48.8168,48.8249,48.7927,48.8088,17100.0
2013-03-11 15:15:00,60.61,60.62,60.6,60.62,11700.0,48.8088,48.8168,48.8007,48.8168,11700.0
2013-03-11 15:20:00,60.62,60.63,60.6,60.63,8900.0,48.8168,48.8249,48.8007,48.8249,8900.0
2013-03-11 15:25:00,60.63,60.63,60.58,60.58,14900.0,48.8249,48.8249,48.7846,48.7846,14900.0
2013-03-11 15:30:00,60.59,60.59,60.57,60.57,25100.0,48.7927,48.7927,48.7765,48.7765,25100.0
2013-03-11 15:35:00,60.58,60.58,60.54,60.54,12600.0,48.7846,48.7846,48.7524,48.7524,12600.0
2013-03-11 15:40:00,60.54,60.6,60.54,60.6,18900.0,48.7524,48.8007,48.7524,48.8007,18900.0
2013-03-11 15:45:00,60.6,60.61,60.58,60.61,23100.0,48.8007,48.8088,48.7846,48.8088,23100.0
2013-03-11 15:50:00,60.6,60.64,60.59,60.63,31900.0,48.8007,48.8329,48.7927,48.8249,31900.0
2013-03-11 15:55:00,60.64,60.66,60.61,60.65,154600.0,48.8329,48.849,48.8088,48.841,154600.0
2013-03-12 09:30:00,60.13,60.25,60.1,60.15,29800.0,48.4222,48.5189,48.3981,48.4383,29800.0
2013-03-12 09:35:00,60.15,60.17,60.11,60.13,21300.0,48.4383,48.4544,48.4061,48.4222,21300.0
2013-03-12 09:40:00,60.15,60.16,60.1,60.13,23800.0,48.4383,48.4464,48.3981,48.4222,23800.0
2013-03-12 09:45:00,60.15,60.19,60.13,60.18,34100.0,48.4383,48.4705,48.4222,48.4625,34100.0
2013-03-12 09:50:00,60.19,60.19,60.14,60.15,8900.0,48.4705,48.4705,48.4303,48.4383,8900.0
2013-03-12 09:55:00,60.15,60.18,60.14,60.14,20900.0,48.4383,48.4625,48.4303,48.4303,20900.0
2013-03-12 10:00:00,60.16,60.21,60.16,60.19,62300.0,48.4464,48.4866,48.4464,48.4705,62300.0
2013-03-12 10:05:00,60.19,60.25,60.19,60.23,84200.0,48.4705,48.5189,48.4705,48.5027,84200.0
2013-03-12 10:10:00,60.23,60.29,60.22,60.26,66900.0,48.5027,48.5511,48.4947,48.5269,66900.0
2013-03-12 10:15:00,60.26,60.26,60.23,60.23,44100.0,48.5269,48.5269,48.5027,48.5027,44100.0
2013-03-12 10:20:00,60.23,60.27,60.19,60.26,39200.0,48.5027,48.535,48.4705,48.5269,39200.0
2013-03-12 10:25:00,60.26,60.26,60.23,60.26,8300.0,48.5269,48.5269,48.5027,48.5269,8300.0
2013-03-12 10:30:00,60.26,60.26,60.17,60.17,35400.0,48.5269,48.5269,48.4544,48.4544,35400.0
2013-03-12 10:35:00,60.17,60.17,60.1,60.12,25300.0,48.4544,48.4544,48.3981,48.4142,25300.0
2013-03-12 10:40:00,60.12,60.12,60.07,60.08,48900.0,48.4142,48.4142,48.3739,48.382,48900.0
2013-03-12 10:45:00,60.08,60.08,60.06,60.06,22500.0,48.382,48.382,48.3658,48.3658,22500.0
2013-03-12 10:50:00,60.06,60.09,60.06,60.09,16800.0,48.3658,48.39,48.3658,48.39,16800.0
2013-03-12 10:55:00,60.08,60.09,60.06,60.06,11200.0,48.382,48.39,48.3658,48.3658,11200.0
2013-03-12 11:00:00,60.06,60.06,60.02,60.02,21000.0,48.3658,48.3658,48.3336,48.3336,21000.0
2013-03-12 11:05:00,60.01,60.01,59.96,59.96,63000.0,48.3256,48.3256,48.2853,48.2853,63000.0
2013-03-12 11:10:00,59.95,59.95,59.92,59.92,33200.0,48.2773,48.2773,48.2531,48.2531,33200.0
2013-03-12 11:15:00,59.92,59.93,59.91,59.91,15900.0,48.2531,48.2612,48.2451,48.2451,15900.0
2013-03-12 11:20:00,59.9,59.92,59.87,59.87,12900.0,48.237,48.2531,48.2128,48.2128,12900.0
2013-03-12 11:25:00,59.87,59.87,59.81,59.81,42000.0,48.2128,48.2128,48.1645,48.1645,42000.0
2013-03-12 11:30:00,59.81,59.85,59.79,59.85,99400.0,48.1645,48.1967,48.1484,48.1967,99400.0
2013-03-12 11:35:00,59.83,59.9,59.83,59.88,22600.0,48.1806,48.237,48.1806,48.2209,22600.0
2013-03-12 11:40:00,59.87,59.88,59.85,59.85,18000.0,48.2128,48.2209,48.1967,48.1967,18000.0
2013-03-12 11:45:00,59.85,59.9,59.82,59.9,23700.0,48.1967,48.237,48.1726,48.237,23700.0
2013-03-12 11:50:00,59.89,59.9,59.88,59.89,35900.0,48.2289,48.237,48.2209,48.2289,35900.0
2013-03-12 11:55:00,59.89,59.93,59.89,59.89,35000.0,48.2289,48.2612,48.2289,48.2289,35000.0
2013-03-12 12:00:00,59.9,59.91,59.89,59.89,11400.0,48.237,48.2451,48.2289,48.2289,11400.0
2013-03-12 12:05:00,59.89,59.89,59.83,59.85,38900.0,48.2289,48.2289,48.1806,48.1967,38900.0
2013-03-12 12:10:00,59.85,59.86,59.83,59.85,14400.0,48.1967,48.2048,48.1806,48.1967,14400.0
2013-03-12 12:15:00,59.85,59.87,59.85,59.87,9800.0,48.1967,48.2128,48.1967,48.2128,9800.0
2013-03-12 12:20:00,59.86,59.86,59.82,59.82,7700.0,48.2048,48.2048,48.1726,48.1726,7700.0
2013-03-12 12:25:00,59.82,59.83,59.78,59.81,16300.0,48.1726,48.1806,48.1404,48.1645,16300.0
2013-03-12 12:30:00,59.82,59.85,59.81,59.85,15200.0,48.1726,48.1967,48.1645,48.1967,15200.0
2013-03-12 12:35:00,59.84,59.85,59.83,59.84,7400.0,48.1887,48.1967,48.1806,48.1887,7400.0
2013-03-12 12:40:00,59.84,59.85,59.82,59.85,4600.0,48.1887,48.1967,48.1726,48.1967,4600.0
2013-03-12 12:45:00,59.85,59.86,59.84,59.86,15300.0,48.1967,48.2048,48.1887,48.2048,15300.0
2013-03-12 12:50:00,59.85,59.87,59.85,59.87,4000.0,48.1967,48.2128,48.1967,48.2128,4000.0
2013-03-12 12:55:00,59.87,59.88,59.87,59.87,5100.0,48.2128,48.2209,48.2128,48.2128,5100.0
2013-03-12 13:00:00,59.86,59.86,59.8,59.82,5700.0,48.2048,48.2048,48.1565,48.1726,5700.0
2013-03-12 13:05:00,59.82,59.83,59.82,59.82,2600.0,48.1726,48.1806,48.1726,48.1726,2600.0
2013-03-12 13:10:00,59.81,59.86,59.81,59.85,8200.0,48.1645,48.2048,48.1645,48.1967,8200.0
2013-03-12 13:15:00,59.85,59.87,59.84,59.86,10500.0,48.1967,48.2128,48.1887,48.2048,10500.0
2013-03-12 13:20:00,59.86,59.87,59.86,59.86,15800.0,48.2048,48.2128,48.2048,48.2048,15800.0
2013-03-12 13:25:00,59.87,59.87,59.86,59.87,17700.0,48.2128,48.2128,48.2048,48.2128,17700.0
2013-03-12 13:30:00,59.88,59.89,59.86,59.88,21700.0,48.2209,48.2289,48.2048,48.2209,21700.0
2013-03-12 13:35:00,59.88,59.89,59.88,59.88,9200.0,48.2209,48.2289,48.2209,48.2209,9200.0
2013-03-12 13:40:00,59.88,59.94,59.88,59.93,20600.0,48.2209,48.2692,48.2209,48.2612,20600.0
2013-03-12 13:45:00,59.94,59.95,59.9,59.9,5300.0,48.2692,48.2773,48.237,48.237,5300.0
2013-03-12 13:50:00,59.91,59.92,59.89,59.9,10500.0,48.2451,48.2531,48.2289,48.237,10500.0
2013-03-12 13:55:00,59.9,59.9,59.88,59.89,8000.0,48.237,48.237,48.2209,48.2289,8000.0
2013-03-12 14:00:00,59.89,59.9,59.87,59.88,7200.0,48.2289,48.237,48.2128,48.2209,7200.0
2013-03-12 14:05:00,59.87,59.9,59.87,59.89,35300.0,48.2128,48.237,48.2128,48.2289,35300.0
2013-03-12 14:10:00,59.89,59.89,59.84,59.88,19400.0,48.2289,48.2289,48.1887,48.2209,19400.0
2013-03-12 14:15:00,59.88,59.88,59.84,59.86,16800.0,48.2209,48.2209,48.1887,48.2048,16800.0
2013-03-12 14:20:00,59.86,59.87,59.83,59.83,13900.0,48.2048,48.2128,48.1806,48.1806,13900.0
2013-03-12 14:25:00,59.84,59.86,59.83,59.84,8900.0,48.1887,48.2048,48.1806,48.1887,8900.0
2013-03-12 14:30:00,59.85,59.87,59.85,59.86,7100.0,48.1967,48.2128,48.1967,48.2048,7100.0
2013-03-12 14:35:00,59.86,59.88,59.85,59.86,6900.0,48.2048,48.2209,48.1967,48.2048,6900.0
2013-03-12 14:40:00,59.86,59.88,59.86,59.87,16400.0,48.2048,48.2209,48.2048,48.2128,16400.0
2013-03-12 14:45:00,59.88,59.9,59.88,59.9,12200.0,48.2209,48.237,48.2209,48.237,12200.0
2013-03-12 14:50:00,59.9,59.9,59.88,59.88,1800.0,48.237,48.237,48.2209,48.2209,1800.0
2013-03-12 14:55:00,59.88,59.88,59.86,59.86,21500.0,48.2209,48.2209,48.2048,48.2048,21500.0
2013-03-12 15:00:00,59.86,59.91,59.86,59.89,10500.0,48.2048,48.2451,48.2048,48.2289,10500.0
2013-03-12 15:05:00,59.89,59.91,59.89,59.89,31600.0,48.2289,48.2451,48.2289,48.2289,31600.0
2013-03-12 15:10:00,59.9,59.93,59.89,59.91,17800.0,48.237,48.2612,48.2289,48.2451,17800.0
2013-03-12 15:15:00,59.9,59.91,59.89,59.9,6800.0,48.237,48.2451,48.2289,48.237,6800.0
2013-03-12 15:20:00,59.89,59.91,59.89,59.9,15200.0,48.2289,48.2451,48.2289,48.237,15200.0
2013-03-12 15:25:00,59.9,59.91,59.84,59.85,45900.0,48.237,48.2451,48.1887,48.1967,45900.0
2013-03-12 15:30:00,59.85,59.87,59.85,59.85,15000.0,48.1967,48.2128,48.1967,48.1967,15000.0
2013-03-12 15:35:00,59.84,59.89,59.82,59.89,26400.0,48.1887,48.2289,48.1726,48.2289,26400.0
2013-03-12 15:40:00,59.89,59.91,59.87,59.89,28800.0,48.2289,48.2451,48.2128,48.2289,28800.0
2013-03-12 15:45:00,59.88,59.9,59.86,59.86,63900.0,48.2209,48.237,48.2048,48.2048,63900.0
2013-03-12 15:50:00,59.85,59.86,59.82,59.85,108500.0,48.1967,48.2048,48.1726,48.1967,108500.0
2013-03-12 15:55:00,59.84,59.94,59.84,59.93,135400.0,48.1887,48.2692,48.1887,48.2612,135400.0
2013-03-13 09:30:00,59.83,59.83,59.58,59.63,127700.0,48.1806,48.1806,47.9793,48.0196,127700.0
2013-03-13 09:35:00,59.63,59.66,59.6,59.62,68900.0,48.0196,48.0437,47.9954,48.0115,68900.0
2013-03-13 09:40:00,59.57,59.59,59.46,59.47,34300.0,47.9713,47.9874,47.8827,47.8907,34300.0
2013-03-13 09:45:00,59.45,59.48,59.42,59.45,38500.0,47.8746,47.8988,47.8505,47.8746,38500.0
2013-03-13 09:50:00,59.44,59.54,59.42,59.53,89500.0,47.8666,47.9471,47.8505,47.939,89500.0
2013-03-13 09:55:00,59.52,59.53,59.52,59.53,14700.0,47.931,47.939,47.931,47.939,14700.0
2013-03-13 10:00:00,59.52,59.53,59.45,59.46,33000.0,47.931,47.939,47.8746,47.8827,33000.0
2013-03-13 10:05:00,59.46,59.5,59.46,59.47,8700.0,47.8827,47.9149,47.8827,47.8907,8700.0
2013-03-13 10:10:00,59.48,59.52,59.47,59.51,29500.0,47.8988,47.931,47.8907,47.9229,29500.0
2013-03-13 10:15:00,59.51,59.54,59.49,59.53,17300.0,47.9229,47.9471,47.9068,47.939,17300.0
2013-03-13 10:20:00,59.53,59.55,59.52,59.55,20800.0,47.939,47.9551,47.931,47.9551,20800.0
2013-03-13 10:25:00,59.55,59.55,59.49,59.5,24300.0,47.9551,47.9551,47.9068,47.9149,24300.0
2013-03-13 10:30:00,59.49,59.51,59.49,59.5,16400.0,47.9068,47.9229,47.9068,47.9149,16400.0
2013-03-13 10:35:00,59.5,59.54,59.5,59.54,16300.0,47.9149,47.9471,47.9149,47.9471,16300.0
2013-03-13 10:40:00,59.55,59.6,59.55,59.6,32700.0,47.9551,47.9954,47.9551,47.9954,32700.0
2013-03-13 10:45:00,59.59,59.63,59.58,59.59,28400.0,47.9874,48.0196,47.9793,47.9874,28400.0
2013-03-13 10:50:00,59.59,59.61,59.58,59.61,15700.0,47.9874,48.0035,47.9793,48.0035,15700.0
2013-03-13 10:55:00,59.61,59.64,59.6,59.61,17900.0,48.0035,48.0276,47.9954,48.0035,17900.0
2013-03-13 11:00:00,59.61,59.63,59.6,59.62,15100.0,48.0035,48.0196,47.9954,48.0115,15100.0
2013-03-13 11:05:00,59.63,59.67,59.62,59.65,16900.0,48.0196,48.0518,48.0115,48.0357,16900.0
2013-03-13 11:10:00,59.66,59.66,59.64,59.64,14900.0,48.0437,48.0437,48.0276,48.0276,14900.0
2013-03-13 11:15:00,59.65,59.69,59.64,59.69,27000.0,48.0357,48.0679,48.0276,48.0679,27000.0
2013-03-13 11:20:00,59.68,59.69,59.67,59.69,26100.0,48.0598,48.0679,48.0518,48.0679,26100.0
2013-03-13 11:25:00,59.7,59.72,59.7,59.72,18200.0,48.0759,48.092,48.0759,48.092,18200.0
2013-03-13 11:30:00,59.73,59.73,59.69,59.7,13200.0,48.1001,48.1001,48.0679,48.0759,13200.0
2013-03-13 11:35:00,59.69,59.71,59.69,59.71,8100.0,48.0679,48.084,48.0679,48.084,8100.0
2013-03-13 11:40:00,59.71,59.72,59.71,59.71,5400.0,48.084,48.092,48.084,48.084,5400.0
2013-03-13 11:45:00,59.71,59.72,59.71,59.72,9600.0,48.084,48.092,48.084,48.092,9600.0
2013-03-13 11:50:00,59.71,59.73,59.71,59.73,21000.0,48.084,48.1001,48.084,48.1001,21000.0
2013-03-13 11:55:00,59.73,59.73,59.71,59.71,7400.0,48.1001,48.1001,48.084,48.084,7400.0
2013-03-13 12:00:00,59.71,59.72,59.7,59.7,11100.0,48.084,48.092,48.0759,48.0759,11100.0
2013-03-13 12:05:00,59.7,59.74,59.7,59.73,11100.0,48.0759,48.1082,48.0759,48.1001,11100.0
2013-03-13 12:10:00,59.73,59.75,59.73,59.73,4700.0,48.1001,48.1162,48.1001,48.1001,4700.0
2013-03-13 12:15:00,59.73,59.76,59.72,59.76,18200.0,48.1001,48.1243,48.092,48.1243,18200.0
2013-03-13 12:20:00,59.76,59.78,59.75,59.78,14900.0,48.1243,48.1404,48.1162,48.1404,14900.0
2013-03-13 12:25:00,59.77,59.8,59.77,59.79,14500.0,48.1323,48.1565,48.1323,48.1484,14500.0
2013-03-13 12:30:00,59.78,59.78,59.75,59.76,14600.0,48.1404,48.1404,48.1162,48.1243,14600.0
2013-03-13 12:35:00,59.75,59.79,59.75,59.78,4600.0,48.1162,48.1484,48.1162,48.1404,4600.0
2013-03-13 12:40:00,59.79,59.8,59.78,59.78,4600.0,48.1484,48.1565,48.1404,48.1404,4600.0
2013-03-13 12:45:00,59.77,59.77,59.73,59.74,2800.0,48.1323,48.1323,48.1001,48.1082,2800.0
2013-03-13 12:50:00,59.73,59.75,59.73,59.74,5500.0,48.1001,48.1162,48.1001,48.1082,5500.0
2013-03-13 12:55:00,59.73,59.74,59.73,59.74,8800.0,48.1001,48.1082,48.1001,48.1082,8800.0
2013-03-13 13:00:00,59.74,59.77,59.74,59.74,14300.0,48.1082,48.1323,48.1082,48.1082,14300.0
2013-03-13 13:05:00,59.74,59.75,59.74,59.74,5800.0,48.1082,48.1162,48.1082,48.1082,5800.0
2013-03-13 13:10:00,59.74,59.77,59.74,59.76,11000.0,48.1082,48.1323,48.1082,48.1243,11000.0
2013-03-13 13:15:00,59.77,59.78,59.72,59.72,34700.0,48.1323,48.1404,48.092,48.092,34700.0
2013-03-13 13:20:00,59.73,59.73,59.7,59.71,17800.0,48.1001,48.1001,48.0759,48.084,17800.0
2013-03-13 13:25:00,59.7,59.73,59.7,59.73,20600.0,48.0759,48.1001,48.0759,48.1001,20600.0
2013-03-13 13:30:00,59.74,59.74,59.73,59.74,5700.0,48.1082,48.1082,48.1001,48.1082,5700.0
2013-03-13 13:35:00,59.73,59.74,59.73,59.73,800.0,48.1001,48.1082,48.1001,48.1001,800.0
2013-03-13 13:40:00,59.73,59.77,59.73,59.76,10800.0,48.1001,48.1323,48.1001,48.1243,10800.0
2013-03-13 13:45:00,59.76,59.79,59.76,59.76,20500.0,48.1243,48.1484,48.1243,48.1243,20500.0
2013-03-13 13:50:00,59.76,59.78,59.75,59.76,7700.0,48.1243,48.1404,48.1162,48.1243,7700.0
2013-03-13 13:55:00,59.75,59.76,59.75,59.75,7800.0,48.1162,48.1243,48.1162,48.1162,7800.0
2013-03-13 14:00:00,59.75,59.75,59.74,59.75,18400.0,48.1162,48.1162,48.1082,48.1162,18400.0
2013-03-13 14:05:00,59.75,59.76,59.75,59.75,10600.0,48.1162,48.1243,48.1162,48.1162,10600.0
2013-03-13 14:10:00,59.75,59.75,59.75,59.75,20100.0,48.1162,48.1162,48.1162,48.1162,20100.0
2013-03-13 14:15:00,59.74,59.76,59.74,59.76,6400.0,48.1082,48.1243,48.1082,48.1243,6400.0
2013-03-13 14:20:00,59.75,59.76,59.72,59.73,11500.0,48.1162,48.1243,48.092,48.1001,11500.0
2013-03-13 14:25:00,59.74,59.77,59.73,59.77,20400.0,48.1082,48.1323,48.1001,48.1323,20400.0
2013-03-13 14:30:00,59.77,59.78,59.77,59.78,11400.0,48.1323,48.1404,48.1323,48.1404,11400.0
2013-03-13 14:35:00,59.78,59.78,59.75,59.75,23700.0,48.1404,48.1404,48.1162,48.1162,23700.0
2013-03-13 14:40:00,59.75,59.75,59.74,59.74,5400.0,48.1162,48.1162,48.1082,48.1082,5400.0
2013-03-13 14:45:00,59.73,59.73,59.72,59.73,8800.0,48.1001,48.1001,48.092,48.1001,8800.0
2013-03-13 14:50:00,59.72,59.72,59.71,59.71,1500.0,48.092,48.092,48.084,48.084,1500.0
2013-03-13 14:55:00,59.7,59.7,59.69,59.7,15200.0,48.0759,48.0759,48.0679,48.0759,15200.0
2013-03-13 15:00:00,59.7,59.72,59.68,59.68,16400.0,48.0759,48.092,48.0598,48.0598,16400.0
2013-03-13 15:05:00,59.67,59.73,59.65,59.7,322900.0,48.0518,48.1001,48.0357,48.0759,322900.0
2013-03-13 15:10:00,59.7,59.74,59.69,59.72,54500.0,48.0759,48.1082,48.0679,48.092,54500.0
2013-03-13 15:15:00,59.73,59.74,59.73,59.74,13400.0,48.1001,48.1082,48.1001,48.1082,13400.0
2013-03-13 15:20:00,59.74,59.77,59.74,59.76,18900.0,48.1082,48.1323,48.1082,48.1243,18900.0
2013-03-13 15:25:00,59.75,59.75,59.73,59.74,24400.0,48.1162,48.1162,48.1001,48.1082,24400.0
2013-03-13 15:30:00,59.75,59.78,59.73,59.78,60000.0,48.1162,48.1404,48.1001,48.1404,60000.0
2013-03-13 15:35:00,59.78,59.79,59.76,59.77,17300.0,48.1404,48.1484,48.1243,48.1323,17300.0
2013-03-13 15:40:00,59.77,59.79,59.76,59.78,19600.0,48.1323,48.1484,48.1243,48.1404,19600.0
2013-03-13 15:45:00,59.77,59.79,59.75,59.76,28600.0,48.1323,48.1484,48.1162,48.1243,28600.0
2013-03-13 15:50:00,59.77,59.82,59.77,59.81,51200.0,48.1323,48.1726,48.1323,48.1645,51200.0
2013-03-13 15:55:00,59.81,59.82,59.73,59.8,184000.0,48.1645,48.1726,48.1001,48.1565,184000.0
2013-03-14 09:30:00,59.78,59.8,59.56,59.69,43700.0,48.1404,48.1565,47.9632,48.0679,43700.0
2013-03-14 09:35:00,59.69,59.79,59.69,59.77,24600.0,48.0679,48.1484,48.0679,48.1323,24600.0
2013-03-14 09:40:00,59.79,59.79,59.72,59.74,13900.0,48.1484,48.1484,48.092,48.1082,13900.0
2013-03-14 09:45:00,59.74,59.77,59.73,59.74,8000.0,48.1082,48.1323,48.1001,48.1082,8000.0
2013-03-14 09:50:00,59.75,59.78,59.75,59.76,4300.0,48.1162,48.1404,48.1162,48.1243,4300.0
2013-03-14 09:55:00,59.74,59.78,59.74,59.78,4900.0,48.1082,48.1404,48.1082,48.1404,4900.0
2013-03-14 10:00:00,59.78,59.82,59.77,59.78,4900.0,48.1404,48.1726,48.1323,48.1404,4900.0
2013-03-14 10:05:00,59.77,59.77,59.74,59.75,3900.0,48.1323,48.1323,48.1082,48.1162,3900.0
2013-03-14 10:10:00,59.75,59.77,59.74,59.74,14600.0,48.1162,48.1323,48.1082,48.1082,14600.0
2013-03-14 10:15:00,59.74,59.74,59.71,59.71,10600.0,48.1082,48.1082,48.084,48.084,10600.0
2013-03-14 10:20:00,59.7,59.72,59.68,59.7,9300.0,48.0759,48.092,48.0598,48.0759,9300.0
2013-03-14 10:25:00,59.7,59.73,59.7,59.72,7400.0,48.0759,48.1001,48.0759,48.092,7400.0
2013-03-14 10:30:00,59.72,59.73,59.7,59.72,5900.0,48.092,48.1001,48.0759,48.092,5900.0
2013-03-14 10:35:00,59.72,59.77,59.72,59.75,16700.0,48.092,48.1323,48.092,48.1162,16700.0
2013-03-14 10:40:00,59.76,59.78,59.76,59.78,12800.0,48.1243,48.1404,48.1243,48.1404,12800.0
2013-03-14 10:45:00,59.77,59.77,59.71,59.73,67500.0,48.1323,48.1323,48.084,48.1001,67500.0
2013-03-14 10:50:00,59.73,59.74,59.72,59.74,2400.0,48.1001,48.1082,48.092,48.1082,2400.0
2013-03-14 10:55:00,59.74,59.75,59.72,59.73,7200.0,48.1082,48.1162,48.092,48.1001,7200.0
2013-03-14 11:00:00,59.72,59.73,59.7,59.73,4100.0,48.092,48.1001,48.0759,48.1001,4100.0
2013-03-14 11:05:00,59.73,59.73,59.68,59.68,2700.0,48.1001,48.1001,48.0598,48.0598,2700.0
2013-03-14 11:10:00,59.68,59.7,59.66,59.69,10100.0,48.0598,48.0759,48.0437,48.0679,10100.0
2013-03-14 11:15:00,59.68,59.73,59.68,59.72,11900.0,48.0598,48.1001,48.0598,48.092,11900.0
2013-03-14 11:20:00,59.72,59.73,59.72,59.73,1400.0,48.092,48.1001,48.092,48.1001,1400.0
2013-03-14 11:25:00,59.73,59.74,59.73,59.73,7600.0,48.1001,48.1082,48.1001,48.1001,7600.0
2013-03-14 11:30:00,59.74,59.75,59.73,59.73,7300.0,48.1082,48.1162,48.1001,48.1001,7300.0
2013-03-14 11:35:00,59.72,59.74,59.72,59.74,3300.0,48.092,48.1082,48.092,48.1082,3300.0
2013-03-14 11:40:00,59.73,59.75,59.73,59.74,5800.0,48.1001,48.1162,48.1001,48.1082,5800.0
2013-03-14 11:45:00,59.75,59.81,59.75,59.8,11500.0,48.1162,48.1645,48.1162,48.1565,11500.0
2013-03-14 11:50:00,59.78,59.8,59.76,59.77,25500.0,48.1404,48.1565,48.1243,48.1323,25500.0
2013-03-14 11:55:00,59.77,59.79,59.76,59.76,7500.0,48.1323,48.1484,48.1243,48.1243,7500.0
2013-03-14 12:00:00,59.76,59.8,59.76,59.8,6600.0,48.1243,48.1565,48.1243,48.1565,6600.0
2013-03-14 12:05:00,59.8,59.82,59.8,59.81,3100.0,48.1565,48.1726,48.1565,48.1645,3100.0
2013-03-14 12:10:00,59.8,59.85,59.8,59.83,11400.0,48.1565,48.1967,48.1565,48.1806,11400.0
2013-03-14 12:15:00,59.83,59.84,59.82,59.84,6900.0,48.1806,48.1887,48.1726,48.1887,6900.0
2013-03-14 12:20:00,59.84,59.84,59.82,59.83,10100.0,48.1887,48.1887,48.1726,48.1806,10100.0
2013-03-14 12:25:00,59.84,59.87,59.83,59.87,8800.0,48.1887,48.2128,48.1806,48.2128,8800.0
2013-03-14 12:30:00,59.86,59.88,59.86,59.88,11900.0,48.2048,48.2209,48.2048,48.2209,11900.0
2013-03-14 12:35:00,59.88,59.89,59.87,59.87,17300.0,48.2209,48.2289,48.2128,48.2128,17300.0
2013-03-14 12:40:00,59.87,59.87,59.82,59.83,19000.0,48.2128,48.2128,48.1726,48.1806,19000.0
2013-03-14 12:45:00,59.84,59.87,59.82,59.82,6600.0,48.1887,48.2128,48.1726,48.1726,6600.0
2013-03-14 12:50:00,59.81,59.85,59.81,59.85,5800.0,48.1645,48.1967,48.1645,48.1967,5800.0
2013-03-14 12:55:00,59.84,59.85,59.82,59.82,2800.0,48.1887,48.1967,48.1726,48.1726,2800.0
2013-03-14 13:00:00,59.82,59.85,59.81,59.85,3700.0,48.1726,48.1967,48.1645,48.1967,3700.0
2013-03-14 13:05:00,59.86,59.86,59.82,59.82,6600.0,48.2048,48.2048,48.1726,48.1726,6600.0
2013-03-14 13:10:00,59.81,59.81,59.79,59.79,15500.0,48.1645,48.1645,48.1484,48.1484,15500.0
2013-03-14 13:15:00,59.79,59.84,59.79,59.84,5300.0,48.1484,48.1887,48.1484,48.1887,5300.0
2013-03-14 13:20:00,59.83,59.83,59.81,59.82,6800.0,48.1806,48.1806,48.1645,48.1726,6800.0
2013-03-14 13:25:00,59.82,59.82,59.81,59.81,2700.0,48.1726,48.1726,48.1645,48.1645,2700.0
2013-03-14 13:30:00,59.8,59.8,59.78,59.79,3400.0,48.1565,48.1565,48.1404,48.1484,3400.0
2013-03-14 13:35:00,59.78,59.79,59.77,59.78,4200.0,48.1404,48.1484,48.1323,48.1404,4200.0
2013-03-14 13:40:00,59.78,59.78,59.76,59.77,7500.0,48.1404,48.1404,48.1243,48.1323,7500.0
2013-03-14 13:45:00,59.76,59.78,59.76,59.77,3500.0,48.1243,48.1404,48.1243,48.1323,3500.0
2013-03-14 13:50:00,59.79,59.8,59.79,59.79,2600.0,48.1484,48.1565,48.1484,48.1484,2600.0
2013-03-14 13:55:00,59.79,59.8,59.78,59.79,4500.0,48.1484,48.1565,48.1404,48.1484,4500.0
2013-03-14 14:00:00,59.79,59.79,59.78,59.78,5000.0,48.1484,48.1484,48.1404,48.1404,5000.0
2013-03-14 14:05:00,59.78,59.8,59.78,59.79,6600.0,48.1404,48.1565,48.1404,48.1484,6600.0
2013-03-14 14:10:00,59.78,59.81,59.78,59.8,3700.0,48.1404,48.1645,48.1404,48.1565,3700.0
2013-03-14 14:15:00,59.79,59.79,59.78,59.78,3000.0,48.1484,48.1484,48.1404,48.1404,3000.0
2013-03-14 14:20:00,59.78,59.83,59.78,59.82,6300.0,48.1404,48.1806,48.1404,48.1726,6300.0
2013-03-14 14:25:00,59.82,59.82,59.81,59.82,2200.0,48.1726,48.1726,48.1645,48.1726,2200.0
2013-03-14 14:30:00,59.81,59.83,59.81,59.82,2500.0,48.1645,48.1806,48.1645,48.1726,2500.0
2013-03-14 14:35:00,59.82,59.83,59.82,59.82,2800.0,48.1726,48.1806,48.1726,48.1726,2800.0
2013-03-14 14:40:00,59.82,59.83,59.82,59.83,2900.0,48.1726,48.1806,48.1726,48.1806,2900.0
2013-03-14 14:45:00,59.82,59.83,59.81,59.82,10500.0,48.1726,48.1806,48.1645,48.1726,10500.0
2013-03-14 14:50:00,59.82,59.83,59.82,59.83,900.0,48.1726,48.1806,48.1726,48.1806,900.0
2013-03-14 14:55:00,59.83,59.85,59.83,59.84,8300.0,48.1806,48.1967,48.1806,48.1887,8300.0
2013-03-14 15:00:00,59.83,59.84,59.83,59.84,10800.0,48.1806,48.1887,48.1806,48.1887,10800.0
2013-03-14 15:05:00,59.85,59.86,59.85,59.85,5000.0,48.1967,48.2048,48.1967,48.1967,5000.0
2013-03-14 15:10:00,59.85,59.85,59.82,59.82,2700.0,48.1967,48.1967,48.1726,48.1726,2700.0
2013-03-14 15:15:00,59.82,59.83,59.82,59.82,2000.0,48.1726,48.1806,48.1726,48.1726,2000.0
2013-03-14 15:20:00,59.83,59.83,59.8,59.8,6900.0,48.1806,48.1806,48.1565,48.1565,6900.0
2013-03-14 15:25:00,59.79,59.8,59.77,59.77,14600.0,48.1484,48.1565,48.1323,48.1323,14600.0
2013-03-14 15:30:00,59.78,59.81,59.78,59.8,19800.0,48.1404,48.1645,48.1404,48.1565,19800.0
2013-03-14 15:35:00,59.81,59.81,59.8,59.81,11200.0,48.1645,48.1645,48.1565,48.1645,11200.0
2013-03-14 15:40:00,59.81,59.82,59.8,59.82,33500.0,48.1645,48.1726,48.1565,48.1726,33500.0
2013-03-14 15:45:00,59.82,59.83,59.81,59.81,30800.0,48.1726,48.1806,48.1645,48.1645,30800.0
2013-03-14 15:50:00,59.82,59.84,59.81,59.82,51800.0,48.1726,48.1887,48.1645,48.1726,51800.0
2013-03-14 15:55:00,59.82,59.82,59.76,59.79,181900.0,48.1726,48.1726,48.1243,48.1484,181900.0
2013-03-15 09:30:00,58.93,58.97,58.81,58.84,65900.0,47.4559,47.4881,47.3592,47.3834,65900.0
2013-03-15 09:35:00,58.84,58.86,58.7,58.71,52800.0,47.3834,47.3995,47.2706,47.2787,52800.0
2013-03-15 09:40:00,58.7,58.76,58.68,58.72,47800.0,47.2706,47.319,47.2545,47.2868,47800.0
2013-03-15 09:45:00,58.72,58.72,58.68,58.71,43200.0,47.2868,47.2868,47.2545,47.2787,43200.0
2013-03-15 09:50:00,58.71,58.72,58.68,58.68,17700.0,47.2787,47.2868,47.2545,47.2545,17700.0
2013-03-15 09:55:00,58.69,58.69,58.57,58.62,62400.0,47.2626,47.2626,47.166,47.2062,62400.0
2013-03-15 10:00:00,58.61,58.62,58.53,58.6,43300.0,47.1982,47.2062,47.1337,47.1901,43300.0
2013-03-15 10:05:00,58.6,58.62,58.58,58.62,28600.0,47.1901,47.2062,47.174,47.2062,28600.0
2013-03-15 10:10:00,58.62,58.67,58.61,58.64,33600.0,47.2062,47.2465,47.1982,47.2223,33600.0
2013-03-15 10:15:00,58.63,58.65,58.61,58.65,20000.0,47.2143,47.2304,47.1982,47.2304,20000.0
2013-03-15 10:20:00,58.65,58.7,58.65,58.7,31400.0,47.2304,47.2706,47.2304,47.2706,31400.0
2013-03-15 10:25:00,58.7,58.71,58.69,58.69,10600.0,47.2706,47.2787,47.2626,47.2626,10600.0
2013-03-15 10:30:00,58.68,58.69,58.66,58.67,11400.0,47.2545,47.2626,47.2384,47.2465,11400.0
2013-03-15 10:35:00,58.67,58.7,58.66,58.69,45600.0,47.2465,47.2706,47.2384,47.2626,45600.0
2013-03-15 10:40:00,58.69,58.73,58.69,58.71,21600.0,47.2626,47.2948,47.2626,47.2787,21600.0
2013-03-15 10:45:00,58.71,58.73,58.64,58.67,26200.0,47.2787,47.2948,47.2223,47.2465,26200.0
2013-03-15 10:50:00,58.67,58.67,58.66,58.66,16000.0,47.2465,47.2465,47.2384,47.2384,16000.0
2013-03-15 10:55:00,58.67,58.68,58.66,58.66,17700.0,47.2465,47.2545,47.2384,47.2384,17700.0
2013-03-15 11:00:00,58.66,58.67,58.66,58.67,8500.0,47.2384,47.2465,47.2384,47.2465,8500.0
2013-03-15 11:05:00,58.66,58.67,58.66,58.67,4200.0,47.2384,47.2465,47.2384,47.2465,4200.0
2013-03-15 11:10:00,58.67,58.7,58.67,58.68,12900.0,47.2465,47.2706,47.2465,47.2545,12900.0
2013-03-15 11:15:00,58.68,58.71,58.68,58.71,13000.0,47.2545,47.2787,47.2545,47.2787,13000.0
2013-03-15 11:20:00,58.72,58.75,58.71,58.75,23400.0,47.2868,47.3109,47.2787,47.3109,23400.0
2013-03-15 11:25:00,58.75,58.82,58.75,58.79,34400.0,47.3109,47.3673,47.3109,47.3431,34400.0
2013-03-15 11:30:00,58.79,58.81,58.77,58.81,39700.0,47.3431,47.3592,47.327,47.3592,39700.0
2013-03-15 11:35:00,58.81,58.82,58.81,58.81,9100.0,47.3592,47.3673,47.3592,47.3592,9100.0
2013-03-15 11:40:00,58.81,58.81,58.8,58.81,19900.0,47.3592,47.3592,47.3512,47.3592,19900.0
2013-03-15 11:45:00,58.81,58.81,58.8,58.8,5500.0,47.3592,47.3592,47.3512,47.3512,5500.0
2013-03-15 11:50:00,58.8,58.81,58.75,58.76,18500.0,47.3512,47.3592,47.3109,47.319,18500.0
2013-03-15 11:55:00,58.75,58.76,58.71,58.74,80200.0,47.3109,47.319,47.2787,47.3029,80200.0
2013-03-15 12:00:00,58.74,58.74,58.69,58.69,10900.0,47.3029,47.3029,47.2626,47.2626,10900.0
2013-03-15 12:05:00,58.69,58.71,58.69,58.69,19300.0,47.2626,47.2787,47.2626,47.2626,19300.0
2013-03-15 12:10:00,58.68,58.72,58.68,58.7,28000.0,47.2545,47.2868,47.2545,47.2706,28000.0
2013-03-15 12:15:00,58.71,58.74,58.71,58.72,35400.0,47.2787,47.3029,47.2787,47.2868,35400.0
2013-03-15 12:20:00,58.71,58.72,58.68,58.69,16300.0,47.2787,47.2868,47.2545,47.2626,16300.0
2013-03-15 12:25:00,58.69,58.7,58.68,58.68,7800.0,47.2626,47.2706,47.2545,47.2545,7800.0
2013-03-15 12:30:00,58.68,58.73,58.68,58.72,20400.0,47.2545,47.2948,47.2545,47.2868,20400.0
2013-03-15 12:35:00,58.73,58.74,58.72,58.73,16300.0,47.2948,47.3029,47.2868,47.2948,16300.0
2013-03-15 12:40:00,58.72,58.74,58.72,58.72,6000.0,47.2868,47.3029,47.2868,47.2868,6000.0
2013-03-15 12:45:00,58.73,58.75,58.73,58.73,8400.0,47.2948,47.3109,47.2948,47.2948,8400.0
2013-03-15 12:50:00,58.74,58.74,58.71,58.71,5200.0,47.3029,47.3029,47.2787,47.2787,5200.0
2013-03-15 12:55:00,58.71,58.71,58.69,58.69,7900.0,47.2787,47.2787,47.2626,47.2626,7900.0
2013-03-15 13:00:00,58.7,58.7,58.69,58.69,6400.0,47.2706,47.2706,47.2626,47.2626,6400.0
2013-03-15 13:05:00,58.69,58.7,58.69,58.7,4400.0,47.2626,47.2706,47.2626,47.2706,4400.0
2013-03-15 13:10:00,58.7,58.7,58.69,58.69,4900.0,47.2706,47.2706,47.2626,47.2626,4900.0
2013-03-15 13:15:00,58.69,58.7,58.69,58.7,6100.0,47.2626,47.2706,47.2626,47.2706,6100.0
2013-03-15 13:20:00,58.69,58.7,58.68,58.68,8000.0,47.2626,47.2706,47.2545,47.2545,8000.0
2013-03-15 13:25:00,58.68,58.7,58.68,58.69,8400.0,47.2545,47.2706,47.2545,47.2626,8400.0
2013-03-15 13:30:00,58.7,58.7,58.69,58.7,5000.0,47.2706,47.2706,47.2626,47.2706,5000.0
2013-03-15 13:35:00,58.69,58.7,58.69,58.7,4400.0,47.2626,47.2706,47.2626,47.2706,4400.0
2013-03-15 13:40:00,58.7,58.71,58.7,58.71,22300.0,47.2706,47.2787,47.2706,47.2787,22300.0
2013-03-15 13:45:00,58.71,58.71,58.7,58.71,14400.0,47.2787,47.2787,47.2706,47.2787,14400.0
2013-03-15 13:50:00,58.71,58.71,58.68,58.7,16900.0,47.2787,47.2787,47.2545,47.2706,16900.0
2013-03-15 13:55:00,58.7,58.72,58.7,58.72,17500.0,47.2706,47.2868,47.2706,47.2868,17500.0
2013-03-15 14:00:00,58.72,58.73,58.72,58.73,7100.0,47.2868,47.2948,47.2868,47.2948,7100.0
2013-03-15 14:05:00,58.73,58.73,58.7,58.7,11900.0,47.2948,47.2948,47.2706,47.2706,11900.0
2013-03-15 14:10:00,58.71,58.71,58.7,58.71,2500.0,47.2787,47.2787,47.2706,47.2787,2500.0
2013-03-15 14:15:00,58.71,58.71,58.69,58.7,20900.0,47.2787,47.2787,47.2626,47.2706,20900.0
2013-03-15 14:20:00,58.69,58.72,58.67,58.71,56600.0,47.2626,47.2868,47.2465,47.2787,56600.0
2013-03-15 14:25:00,58.72,58.73,58.69,58.72,40800.0,47.2868,47.2948,47.2626,47.2868,40800.0
2013-03-15 14:30:00,58.69,58.76,58.69,58.76,26600.0,47.2626,47.319,47.2626,47.319,26600.0
2013-03-15 14:35:00,58.76,58.79,58.74,58.77,25700.0,47.319,47.3431,47.3029,47.327,25700.0
2013-03-15 14:40:00,58.77,58.77,58.75,58.77,18300.0,47.327,47.327,47.3109,47.327,18300.0
2013-03-15 14:45:00,58.77,58.8,58.77,58.79,29900.0,47.327,47.3512,47.327,47.3431,29900.0
2013-03-15 14:50:00,58.79,58.8,58.73,58.74,23500.0,47.3431,47.3512,47.2948,47.3029,23500.0
2013-03-15 14:55:00,58.74,58.77,58.73,58.77,10400.0,47.3029,47.327,47.2948,47.327,10400.0
2013-03-15 15:00:00,58.78,58.81,58.78,58.81,19600.0,47.3351,47.3592,47.3351,47.3592,19600.0
2013-03-15 15:05:00,58.81,58.83,58.8,58.81,45400.0,47.3592,47.3753,47.3512,47.3592,45400.0
2013-03-15 15:10:00,58.81,58.82,58.79,58.79,15100.0,47.3592,47.3673,47.3431,47.3431,15100.0
2013-03-15 15:15:00,58.8,58.81,58.78,58.81,27700.0,47.3512,47.3592,47.3351,47.3592,27700.0
2013-03-15 15:20:00,58.81,58.82,58.8,58.81,42100.0,47.3592,47.3673,47.3512,47.3592,42100.0
2013-03-15 15:25:00,58.81,58.83,58.8,58.82,27600.0,47.3592,47.3753,47.3512,47.3673,27600.0
2013-03-15 15:30:00,58.82,58.87,58.8,58.87,60300.0,47.3673,47.4075,47.3512,47.4075,60300.0
2013-03-15 15:35:00,58.86,58.88,58.84,58.85,60400.0,47.3995,47.4156,47.3834,47.3914,60400.0
2013-03-15 15:40:00,58.85,58.86,58.85,58.85,27900.0,47.3914,47.3995,47.3914,47.3914,27900.0
2013-03-15 15:45:00,58.86,58.86,58.76,58.77,65100.0,47.3995,47.3995,47.319,47.327,65100.0
2013-03-15 15:50:00,58.77,58.81,58.74,58.74,102200.0,47.327,47.3592,47.3029,47.3029,102200.0
2013-03-15 15:55:00,58.75,58.8,58.72,58.78,163100.0,47.3109,47.3512,47.2868,47.3351,163100.0
2013-03-18 09:30:00,58.41,58.48,58.38,58.47,85400.0,47.0371,47.0935,47.013,47.0854,85400.0
2013-03-18 09:35:00,58.47,58.57,58.47,58.56,66100.0,47.0854,47.166,47.0854,47.1579,66100.0
2013-03-18 09:40:00,58.57,58.57,58.5,58.51,39900.0,47.166,47.166,47.1096,47.1176,39900.0
2013-03-18 09:45:00,58.51,58.58,58.47,58.58,50000.0,47.1176,47.174,47.0854,47.174,50000.0
2013-03-18 09:50:00,58.57,58.58,58.51,58.57,41300.0,47.166,47.174,47.1176,47.166,41300.0
2013-03-18 09:55:00,58.56,58.59,58.54,58.57,40600.0,47.1579,47.1821,47.1418,47.166,40600.0
2013-03-18 10:00:00,58.56,58.61,58.53,58.54,121700.0,47.1579,47.1982,47.1337,47.1418,121700.0
2013-03-18 10:05:00,58.53,58.56,58.5,58.5,58100.0,47.1337,47.1579,47.1096,47.1096,58100.0
2013-03-18 10:10:00,58.5,58.55,58.5,58.54,32500.0,47.1096,47.1499,47.1096,47.1418,32500.0
2013-03-18 10:15:00,58.55,58.61,58.48,58.49,60400.0,47.1499,47.1982,47.0935,47.1015,60400.0
2013-03-18 10:20:00,58.49,58.49,58.45,58.45,27100.0,47.1015,47.1015,47.0693,47.0693,27100.0
2013-03-18 10:25:00,58.46,58.53,58.46,58.5,27000.0,47.0774,47.1337,47.0774,47.1096,27000.0
2013-03-18 10:30:00,58.5,58.54,58.47,58.49,27900.0,47.1096,47.1418,47.0854,47.1015,27900.0
2013-03-18 10:35:00,58.49,58.52,58.47,58.47,11300.0,47.1015,47.1257,47.0854,47.0854,11300.0
2013-03-18 10:40:00,58.46,58.51,58.46,58.48,17100.0,47.0774,47.1176,47.0774,47.0935,17100.0
2013-03-18 10:45:00,58.47,58.52,58.46,58.51,12000.0,47.0854,47.1257,47.0774,47.1176,12000.0
2013-03-18 10:50:00,58.52,58.54,58.5,58.5,12600.0,47.1257,47.1418,47.1096,47.1096,12600.0
2013-03-18 10:55:00,58.5,58.52,58.46,58.46,18800.0,47.1096,47.1257,47.0774,47.0774,18800.0
2013-03-18 11:00:00,58.45,58.47,58.43,58.46,14300.0,47.0693,47.0854,47.0532,47.0774,14300.0
2013-03-18 11:05:00,58.47,58.47,58.44,58.44,15800.0,47.0854,47.0854,47.0613,47.0613,15800.0
2013-03-18 11:10:00,58.43,58.47,58.43,58.44,21100.0,47.0532,47.0854,47.0532,47.0613,21100.0
2013-03-18 11:15:00,58.45,58.45,58.44,58.45,33700.0,47.0693,47.0693,47.0613,47.0693,33700.0
2013-03-18 11:20:00,58.44,58.47,58.44,58.46,8200.0,47.0613,47.0854,47.0613,47.0774,8200.0
2013-03-18 11:25:00,58.46,58.47,58.44,58.44,36600.0,47.0774,47.0854,47.0613,47.0613,36600.0
2013-03-18 11:30:00,58.44,58.45,58.43,58.43,19600.0,47.0613,47.0693,47.0532,47.0532,19600.0
2013-03-18 11:35:00,58.44,58.45,58.42,58.44,63100.0,47.0613,47.0693,47.0452,47.0613,63100.0
2013-03-18 11:40:00,58.45,58.47,58.45,58.45,31400.0,47.0693,47.0854,47.0693,47.0693,31400.0
2013-03-18 11:45:00,58.46,58.5,58.45,58.49,7000.0,47.0774,47.1096,47.0693,47.1015,7000.0
2013-03-18 11:50:00,58.5,58.51,58.48,58.48,8400.0,47.1096,47.1176,47.0935,47.0935,8400.0
2013-03-18 11:55:00,58.47,58.53,58.47,58.53,14500.0,47.0854,47.1337,47.0854,47.1337,14500.0
2013-03-18 12:00:00,58.53,58.59,58.53,58.55,11700.0,47.1337,47.1821,47.1337,47.1499,11700.0
2013-03-18 12:05:00,58.54,58.59,58.54,58.58,13400.0,47.1418,47.1821,47.1418,47.174,13400.0
2013-03-18 12:10:00,58.58,58.64,58.58,58.59,7900.0,47.174,47.2223,47.174,47.1821,7900.0
2013-03-18 12:15:00,58.59,58.62,58.59,58.6,33200.0,47.1821,47.2062,47.1821,47.1901,33200.0
2013-03-18 12:20:00,58.59,58.62,58.59,58.62,16600.0,47.1821,47.2062,47.1821,47.2062,16600.0
2013-03-18 12:25:00,58.62,58.63,58.61,58.62,13700.0,47.2062,47.2143,47.1982,47.2062,13700.0
2013-03-18 12:30:00,58.62,58.63,58.6,58.6,8400.0,47.2062,47.2143,47.1901,47.1901,8400.0
2013-03-18 12:35:00,58.6,58.61,58.59,58.59,4700.0,47.1901,47.1982,47.1821,47.1821,4700.0
2013-03-18 12:40:00,58.59,58.6,58.55,58.56,7800.0,47.1821,47.1901,47.1499,47.1579,7800.0
2013-03-18 12:45:00,58.56,58.58,58.55,58.56,7600.0,47.1579,47.174,47.1499,47.1579,7600.0
2013-03-18 12:50:00,58.56,58.57,58.55,58.56,8200.0,47.1579,47.166,47.1499,47.1579,8200.0
2013-03-18 12:55:00,58.57,58.57,58.56,58.56,15000.0,47.166,47.166,47.1579,47.1579,15000.0
2013-03-18 13:00:00,58.56,58.57,58.55,58.56,8200.0,47.1579,47.166,47.1499,47.1579,8200.0
2013-03-18 13:05:00,58.57,58.58,58.56,58.57,12900.0,47.166,47.174,47.1579,47.166,12900.0
2013-03-18 13:10:00,58.58,58.59,58.57,58.58,4100.0,47.174,47.1821,47.166,47.174,4100.0
2013-03-18 13:15:00,58.59,58.6,58.57,58.6,15600.0,47.1821,47.1901,47.166,47.1901,15600.0
2013-03-18 13:20:00,58.6,58.62,58.57,58.57,30700.0,47.1901,47.2062,47.166,47.166,30700.0
2013-03-18 13:25:00,58.58,58.59,58.52,58.52,29000.0,47.174,47.1821,47.1257,47.1257,29000.0
2013-03-18 13:30:00,58.52,58.52,58.47,58.48,40100.0,47.1257,47.1257,47.0854,47.0935,40100.0
2013-03-18 13:35:00,58.48,58.49,58.48,58.49,16800.0,47.0935,47.1015,47.0935,47.1015,16800.0
2013-03-18 13:40:00,58.49,58.51,58.49,58.49,16600.0,47.1015,47.1176,47.1015,47.1015,16600.0
2013-03-18 13:45:00,58.5,58.51,58.48,58.5,16800.0,47.1096,47.1176,47.0935,47.1096,16800.0
2013-03-18 13:50:00,58.49,58.5,58.47,58.47,11300.0,47.1015,47.1096,47.0854,47.0854,11300.0
2013-03-18 13:55:00,58.47,58.47,58.45,58.46,31100.0,47.0854,47.0854,47.0693,47.0774,31100.0
2013-03-18 14:00:00,58.47,58.48,58.47,58.48,13000.0,47.0854,47.0935,47.0854,47.0935,13000.0
2013-03-18 14:05:00,58.48,58.5,58.47,58.5,29700.0,47.0935,47.1096,47.0854,47.1096,29700.0
2013-03-18 14:10:00,58.5,58.52,58.5,58.51,32000.0,47.1096,47.1257,47.1096,47.1176,32000.0
2013-03-18 14:15:00,58.52,58.52,58.51,58.52,19500.0,47.1257,47.1257,47.1176,47.1257,19500.0
2013-03-18 14:20:00,58.52,58.54,58.51,58.53,29500.0,47.1257,47.1418,47.1176,47.1337,29500.0
2013-03-18 14:25:00,58.53,58.56,58.52,58.56,33800.0,47.1337,47.1579,47.1257,47.1579,33800.0
2013-03-18 14:30:00,58.56,58.56,58.54,58.54,27400.0,47.1579,47.1579,47.1418,47.1418,27400.0
2013-03-18 14:35:00,58.54,58.56,58.52,58.55,60900.0,47.1418,47.1579,47.1257,47.1499,60900.0
2013-03-18 14:40:00,58.56,58.63,58.55,58.62,12900.0,47.1579,47.2143,47.1499,47.2062,12900.0
2013-03-18 14:45:00,58.61,58.61,58.59,58.59,8800.0,47.1982,47.1982,47.1821,47.1821,8800.0
2013-03-18 14:50:00,58.59,58.59,58.54,58.58,5900.0,47.1821,47.1821,47.1418,47.174,5900.0
2013-03-18 14:55:00,58.58,58.58,58.52,58.52,8400.0,47.174,47.174,47.1257,47.1257,8400.0
2013-03-18 15:00:00,58.51,58.55,58.51,58.54,7600.0,47.1176,47.1499,47.1176,47.1418,7600.0
2013-03-18 15:05:00,58.53,58.57,58.53,58.56,11200.0,47.1337,47.166,47.1337,47.1579,11200.0
2013-03-18 15:10:00,58.57,58.63,58.57,58.6,31000.0,47.166,47.2143,47.166,47.1901,31000.0
2013-03-18 15:15:00,58.59,58.6,58.51,58.52,31200.0,47.1821,47.1901,47.1176,47.1257,31200.0
2013-03-18 15:20:00,58.52,58.55,58.48,58.52,26700.0,47.1257,47.1499,47.0935,47.1257,26700.0
2013-03-18 15:25:00,58.53,58.53,58.45,58.46,30900.0,47.1337,47.1337,47.0693,47.0774,30900.0
2013-03-18 15:30:00,58.46,58.46,58.41,58.42,24300.0,47.0774,47.0774,47.0371,47.0452,24300.0
2013-03-18 15:35:00,58.41,58.41,58.36,58.39,68200.0,47.0371,47.0371,46.9969,47.021,68200.0
2013-03-18 15:40:00,58.39,58.44,58.35,58.37,36100.0,47.021,47.0613,46.9888,47.0049,36100.0
2013-03-18 15:45:00,58.36,58.41,58.35,58.36,47200.0,46.9969,47.0371,46.9888,46.9969,47200.0
2013-03-18 15:50:00,58.36,58.37,58.34,58.35,47300.0,46.9969,47.0049,46.9807,46.9888,47300.0
2013-03-18 15:55:00,58.35,58.42,58.32,58.39,164600.0,46.9888,47.0452,46.9646,47.021,164600.0
2013-03-19 09:30:00,58.5,58.6,58.46,58.53,29200.0,47.1096,47.1901,47.0774,47.1337,29200.0
2013-03-19 09:35:00,58.52,58.55,58.5,58.51,19700.0,47.1257,47.1499,47.1096,47.1176,19700.0
2013-03-19 09:40:00,58.49,58.49,58.44,58.45,42900.0,47.1015,47.1015,47.0613,47.0693,42900.0
2013-03-19 09:45:00,58.46,58.5,58.43,58.44,54200.0,47.0774,47.1096,47.0532,47.0613,54200.0
2013-03-19 09:50:00,58.44,58.49,58.42,58.43,57700.0,47.0613,47.1015,47.0452,47.0532,57700.0
2013-03-19 09:55:00,58.42,58.42,58.38,58.4,130700.0,47.0452,47.0452,47.013,47.0291,130700.0
2013-03-19 10:00:00,58.4,58.44,58.4,58.42,17900.0,47.0291,47.0613,47.0291,47.0452,17900.0
2013-03-19 10:05:00,58.42,58.44,58.38,58.4,59200.0,47.0452,47.0613,47.013,47.0291,59200.0
2013-03-19 10:10:00,58.41,58.43,58.39,58.43,15200.0,47.0371,47.0532,47.021,47.0532,15200.0
2013-03-19 10:15:00,58.44,58.44,58.43,58.43,22900.0,47.0613,47.0613,47.0532,47.0532,22900.0
2013-03-19 10:20:00,58.42,58.43,58.33,58.33,32000.0,47.0452,47.0532,46.9727,46.9727,32000.0
2013-03-19 10:25:00,58.32,58.34,58.31,58.31,37800.0,46.9646,46.9807,46.9566,46.9566,37800.0
2013-03-19 10:30:00,58.32,58.32,58.29,58.29,30000.0,46.9646,46.9646,46.9405,46.9405,30000.0
2013-03-19 10:35:00,58.29,58.31,58.29,58.31,27500.0,46.9405,46.9566,46.9405,46.9566,27500.0
2013-03-19 10:40:00,58.3,58.31,58.29,58.29,30900.0,46.9485,46.9566,46.9405,46.9405,30900.0
2013-03-19 10:45:00,58.29,58.3,58.22,58.23,125100.0,46.9405,46.9485,46.8841,46.8922,125100.0
2013-03-19 10:50:00,58.23,58.3,58.22,58.29,20500.0,46.8922,46.9485,46.8841,46.9405,20500.0
2013-03-19 10:55:00,58.29,58.3,58.24,58.29,39500.0,46.9405,46.9485,46.9002,46.9405,39500.0
2013-03-19 11:00:00,58.3,58.3,58.23,58.25,48300.0,46.9485,46.9485,46.8922,46.9083,48300.0
2013-03-19 11:05:00,58.24,58.27,58.23,58.26,13400.0,46.9002,46.9244,46.8922,46.9163,13400.0
2013-03-19 11:10:00,58.26,58.29,58.25,58.26,10200.0,46.9163,46.9405,46.9083,46.9163,10200.0
2013-03-19 11:15:00,58.26,58.29,58.26,58.29,12400.0,46.9163,46.9405,46.9163,46.9405,12400.0
2013-03-19 11:20:00,58.29,58.3,58.26,58.26,12900.0,46.9405,46.9485,46.9163,46.9163,12900.0
2013-03-19 11:25:00,58.26,58.28,58.25,58.26,24500.0,46.9163,46.9324,46.9083,46.9163,24500.0
2013-03-19 11:30:00,58.27,58.3,58.25,58.25,20400.0,46.9244,46.9485,46.9083,46.9083,20400.0
2013-03-19 11:35:00,58.25,58.25,58.2,58.2,53400.0,46.9083,46.9083,46.868,46.868,53400.0
2013-03-19 11:40:00,58.21,58.22,58.19,58.2,19900.0,46.8761,46.8841,46.86,46.868,19900.0
2013-03-19 11:45:00,58.19,58.2,58.06,58.07,74100.0,46.86,46.868,46.7553,46.7633,74100.0
2013-03-19 11:50:00,58.08,58.09,57.98,58.0,70700.0,46.7714,46.7794,46.6908,46.7069,70700.0
2013-03-19 11:55:00,58.0,58.01,57.91,57.91,22100.0,46.7069,46.715,46.6345,46.6345,22100.0
2013-03-19 12:00:00,57.91,57.97,57.9,57.96,12000.0,46.6345,46.6828,46.6264,46.6747,12000.0
2013-03-19 12:05:00,57.96,57.96,57.9,57.9,14600.0,46.6747,46.6747,46.6264,46.6264,14600.0
2013-03-19 12:10:00,57.9,57.93,57.87,57.89,27300.0,46.6264,46.6506,46.6023,46.6184,27300.0
2013-03-19 12:15:00,57.89,57.93,57.86,57.92,8800.0,46.6184,46.6506,46.5942,46.6425,8800.0
2013-03-19 12:20:00,57.93,57.95,57.92,57.92,18100.0,46.6506,46.6667,46.6425,46.6425,18100.0
2013-03-19 12:25:00,57.92,57.99,57.91,57.98,23200.0,46.6425,46.6989,46.6345,46.6908,23200.0
2013-03-19 12:30:00,57.98,57.98,57.93,57.94,15000.0,46.6908,46.6908,46.6506,46.6586,15000.0
2013-03-19 12:35:00,57.94,57.98,57.94,57.96,6400.0,46.6586,46.6908,46.6586,46.6747,6400.0
2013-03-19 12:40:00,57.97,58.04,57.97,58.02,10600.0,46.6828,46.7392,46.6828,46.7231,10600.0
2013-03-19 12:45:00,58.02,58.03,57.95,57.97,19100.0,46.7231,46.7311,46.6667,46.6828,19100.0
2013-03-19 12:50:00,57.97,57.97,57.91,57.91,5700.0,46.6828,46.6828,46.6345,46.6345,5700.0
2013-03-19 12:55:00,57.92,57.93,57.91,57.92,20000.0,46.6425,46.6506,46.6345,46.6425,20000.0
2013-03-19 13:00:00,57.92,57.94,57.91,57.91,6400.0,46.6425,46.6586,46.6345,46.6345,6400.0
2013-03-19 13:05:00,57.91,57.98,57.91,57.92,12800.0,46.6345,46.6908,46.6345,46.6425,12800.0
2013-03-19 13:10:00,57.93,57.94,57.91,57.92,13000.0,46.6506,46.6586,46.6345,46.6425,13000.0
2013-03-19 13:15:00,57.91,57.92,57.83,57.83,50300.0,46.6345,46.6425,46.57,46.57,50300.0
2013-03-19 13:20:00,57.83,57.84,57.81,57.82,50300.0,46.57,46.5781,46.5539,46.562,50300.0
2013-03-19 13:25:00,57.81,57.84,57.79,57.82,13000.0,46.5539,46.5781,46.5378,46.562,13000.0
2013-03-19 13:30:00,57.82,57.89,57.8,57.87,26400.0,46.562,46.6184,46.5459,46.6023,26400.0
2013-03-19 13:35:00,57.88,57.88,57.78,57.8,28800.0,46.6103,46.6103,46.5298,46.5459,28800.0
2013-03-19 13:40:00,57.8,57.83,57.78,57.82,4300.0,46.5459,46.57,46.5298,46.562,4300.0
2013-03-19 13:45:00,57.82,57.84,57.8,57.84,12400.0,46.562,46.5781,46.5459,46.5781,12400.0
2013-03-19 13:50:00,57.84,57.84,57.78,57.78,15400.0,46.5781,46.5781,46.5298,46.5298,15400.0
2013-03-19 13:55:00,57.78,57.85,57.77,57.83,7400.0,46.5298,46.5862,46.5217,46.57,7400.0
2013-03-19 14:00:00,57.83,57.87,57.82,57.86,18400.0,46.57,46.6023,46.562,46.5942,18400.0
2013-03-19 14:05:00,57.86,57.92,57.85,57.89,7100.0,46.5942,46.6425,46.5862,46.6184,7100.0
2013-03-19 14:10:00,57.9,57.91,57.87,57.87,7500.0,46.6264,46.6345,46.6023,46.6023,7500.0
2013-03-19 14:15:00,57.87,57.89,57.8,57.82,23200.0,46.6023,46.6184,46.5459,46.562,23200.0
2013-03-19 14:20:00,57.81,57.93,57.81,57.93,20600.0,46.5539,46.6506,46.5539,46.6506,20600.0
2013-03-19 14:25:00,57.93,57.95,57.91,57.94,14200.0,46.6506,46.6667,46.6345,46.6586,14200.0
2013-03-19 14:30:00,57.93,58.01,57.93,58.0,14800.0,46.6506,46.715,46.6506,46.7069,14800.0
2013-03-19 14:35:00,57.99,58.01,57.97,57.98,15500.0,46.6989,46.715,46.6828,46.6908,15500.0
2013-03-19 14:40:00,57.99,58.0,57.96,57.98,8300.0,46.6989,46.7069,46.6747,46.6908,8300.0
2013-03-19 14:45:00,57.98,58.0,57.97,58.0,14000.0,46.6908,46.7069,46.6828,46.7069,14000.0
2013-03-19 14:50:00,58.0,58.01,57.99,58.0,17600.0,46.7069,46.715,46.6989,46.7069,17600.0
2013-03-19 14:55:00,58.0,58.0,57.99,57.99,19600.0,46.7069,46.7069,46.6989,46.6989,19600.0
2013-03-19 15:00:00,57.98,58.01,57.96,57.97,24300.0,46.6908,46.715,46.6747,46.6828,24300.0
2013-03-19 15:05:00,57.96,57.96,57.91,57.95,15400.0,46.6747,46.6747,46.6345,46.6667,15400.0
2013-03-19 15:10:00,57.94,58.14,57.94,58.12,42200.0,46.6586,46.8197,46.6586,46.8036,42200.0
2013-03-19 15:15:00,58.12,58.16,58.04,58.08,22800.0,46.8036,46.8358,46.7392,46.7714,22800.0
2013-03-19 15:20:00,58.07,58.07,58.0,58.02,18000.0,46.7633,46.7633,46.7069,46.7231,18000.0
2013-03-19 15:25:00,58.04,58.07,58.0,58.03,16700.0,46.7392,46.7633,46.7069,46.7311,16700.0
2013-03-19 15:30:00,58.02,58.05,58.0,58.03,25700.0,46.7231,46.7472,46.7069,46.7311,25700.0
2013-03-19 15:35:00,58.03,58.08,58.02,58.08,55800.0,46.7311,46.7714,46.7231,46.7714,55800.0
2013-03-19 15:40:00,58.07,58.1,58.06,58.06,23300.0,46.7633,46.7875,46.7553,46.7553,23300.0
2013-03-19 15:45:00,58.08,58.11,58.06,58.1,72400.0,46.7714,46.7955,46.7553,46.7875,72400.0
2013-03-19 15:50:00,58.11,58.18,58.1,58.17,102500.0,46.7955,46.8519,46.7875,46.8438,102500.0
2013-03-19 15:55:00,58.18,58.22,58.13,58.16,66100.0,46.8519,46.8841,46.8116,46.8358,66100.0
2013-03-20 09:30:00,58.26,58.41,58.26,58.28,53200.0,46.9163,47.0371,46.9163,46.9324,53200.0
2013-03-20 09:35:00,58.29,58.34,58.24,58.33,43900.0,46.9405,46.9807,46.9002,46.9727,43900.0
2013-03-20 09:40:00,58.33,58.34,58.27,58.28,13800.0,46.9727,46.9807,46.9244,46.9324,13800.0
2013-03-20 09:45:00,58.26,58.29,58.21,58.23,15600.0,46.9163,46.9405,46.8761,46.8922,15600.0
2013-03-20 09:50:00,58.23,58.25,58.23,58.24,26000.0,46.8922,46.9083,46.8922,46.9002,26000.0
2013-03-20 09:55:00,58.24,58.26,58.2,58.2,20400.0,46.9002,46.9163,46.868,46.868,20400.0
2013-03-20 10:00:00,58.19,58.24,58.18,58.23,22100.0,46.86,46.9002,46.8519,46.8922,22100.0
2013-03-20 10:05:00,58.23,58.28,58.22,58.26,53500.0,46.8922,46.9324,46.8841,46.9163,53500.0
2013-03-20 10:10:00,58.27,58.32,58.26,58.29,41100.0,46.9244,46.9646,46.9163,46.9405,41100.0
2013-03-20 10:15:00,58.29,58.3,58.25,58.26,35800.0,46.9405,46.9485,46.9083,46.9163,35800.0
2013-03-20 10:20:00,58.26,58.27,58.22,58.23,26500.0,46.9163,46.9244,46.8841,46.8922,26500.0
2013-03-20 10:25:00,58.22,58.24,58.18,58.23,17400.0,46.8841,46.9002,46.8519,46.8922,17400.0
2013-03-20 10:30:00,58.23,58.28,58.21,58.28,35000.0,46.8922,46.9324,46.8761,46.9324,35000.0
2013-03-20 10:35:00,58.26,58.26,58.15,58.18,56800.0,46.9163,46.9163,46.8277,46.8519,56800.0
2013-03-20 10:40:00,58.18,58.21,58.17,58.2,7300.0,46.8519,46.8761,46.8438,46.868,7300.0
2013-03-20 10:45:00,58.19,58.23,58.19,58.23,17600.0,46.86,46.8922,46.86,46.8922,17600.0
2013-03-20 10:50:00,58.22,58.22,58.18,58.19,12800.0,46.8841,46.8841,46.8519,46.86,12800.0
2013-03-20 10:55:00,58.2,58.25,58.2,58.24,28900.0,46.868,46.9083,46.868,46.9002,28900.0
2013-03-20 11:00:00,58.23,58.24,58.2,58.2,28900.0,46.8922,46.9002,46.868,46.868,28900.0
2013-03-20 11:05:00,58.21,58.21,58.2,58.2,10600.0,46.8761,46.8761,46.868,46.868,10600.0
2013-03-20 11:10:00,58.21,58.23,58.17,58.18,19300.0,46.8761,46.8922,46.8438,46.8519,19300.0
2013-03-20 11:15:00,58.18,58.19,58.13,58.13,28600.0,46.8519,46.86,46.8116,46.8116,28600.0
2013-03-20 11:20:00,58.14,58.16,58.14,58.16,16400.0,46.8197,46.8358,46.8197,46.8358,16400.0
2013-03-20 11:25:00,58.16,58.17,58.14,58.14,28300.0,46.8358,46.8438,46.8197,46.8197,28300.0
2013-03-20 11:30:00,58.14,58.15,58.12,58.13,8900.0,46.8197,46.8277,46.8036,46.8116,8900.0
2013-03-20 11:35:00,58.13,58.14,58.12,58.13,12400.0,46.8116,46.8197,46.8036,46.8116,12400.0
2013-03-20 11:40:00,58.13,58.15,58.09,58.1,23500.0,46.8116,46.8277,46.7794,46.7875,23500.0
2013-03-20 11:45:00,58.1,58.1,58.07,58.07,27800.0,46.7875,46.7875,46.7633,46.7633,27800.0
2013-03-20 11:50:00,58.08,58.1,58.08,58.09,24300.0,46.7714,46.7875,46.7714,46.7794,24300.0
2013-03-20 11:55:00,58.09,58.1,58.05,58.07,27600.0,46.7794,46.7875,46.7472,46.7633,27600.0
2013-03-20 12:00:00,58.08,58.1,58.07,58.08,5700.0,46.7714,46.7875,46.7633,46.7714,5700.0
2013-03-20 12:05:00,58.09,58.1,58.08,58.09,5700.0,46.7794,46.7875,46.7714,46.7794,5700.0
2013-03-20 12:10:00,58.1,58.13,58.1,58.13,16700.0,46.7875,46.8116,46.7875,46.8116,16700.0
2013-03-20 12:15:00,58.12,58.13,58.12,58.13,8900.0,46.8036,46.8116,46.8036,46.8116,8900.0
2013-03-20 12:20:00,58.12,58.14,58.12,58.13,15700.0,46.8036,46.8197,46.8036,46.8116,15700.0
2013-03-20 12:25:00,58.13,58.15,58.12,58.14,14400.0,46.8116,46.8277,46.8036,46.8197,14400.0
2013-03-20 12:30:00,58.14,58.14,58.12,58.12,8400.0,46.8197,46.8197,46.8036,46.8036,8400.0
2013-03-20 12:35:00,58.11,58.14,58.11,58.14,8600.0,46.7955,46.8197,46.7955,46.8197,8600.0
2013-03-20 12:40:00,58.14,58.17,58.14,58.17,11900.0,46.8197,46.8438,46.8197,46.8438,11900.0
2013-03-20 12:45:00,58.18,58.19,58.18,58.19,7500.0,46.8519,46.86,46.8519,46.86,7500.0
2013-03-20 12:50:00,58.18,58.19,58.18,58.18,15100.0,46.8519,46.86,46.8519,46.8519,15100.0
2013-03-20 12:55:00,58.17,58.18,58.17,58.17,3400.0,46.8438,46.8519,46.8438,46.8438,3400.0
2013-03-20 13:00:00,58.17,58.19,58.17,58.18,6200.0,46.8438,46.86,46.8438,46.8519,6200.0
2013-03-20 13:05:00,58.18,58.21,58.17,58.2,14600.0,46.8519,46.8761,46.8438,46.868,14600.0
2013-03-20 13:10:00,58.22,58.22,58.21,58.21,7800.0,46.8841,46.8841,46.8761,46.8761,7800.0
2013-03-20 13:15:00,58.22,58.23,58.22,58.23,12900.0,46.8841,46.8922,46.8841,46.8922,12900.0
2013-03-20 13:20:00,58.23,58.24,58.23,58.24,2600.0,46.8922,46.9002,46.8922,46.9002,2600.0
2013-03-20 13:25:00,58.23,58.24,58.23,58.24,2000.0,46.8922,46.9002,46.8922,46.9002,2000.0
2013-03-20 13:30:00,58.24,58.24,58.22,58.22,15500.0,46.9002,46.9002,46.8841,46.8841,15500.0
2013-03-20 13:35:00,58.22,58.22,58.21,58.22,6100.0,46.8841,46.8841,46.8761,46.8841,6100.0
2013-03-20 13:40:00,58.22,58.24,58.2,58.23,15700.0,46.8841,46.9002,46.868,46.8922,15700.0
2013-03-20 13:45:00,58.23,58.23,58.22,58.22,8900.0,46.8922,46.8922,46.8841,46.8841,8900.0
2013-03-20 13:50:00,58.22,58.23,58.2,58.2,8900.0,46.8841,46.8922,46.868,46.868,8900.0
2013-03-20 13:55:00,58.21,58.25,58.21,58.24,7500.0,46.8761,46.9083,46.8761,46.9002,7500.0
2013-03-20 14:00:00,58.23,58.28,58.23,58.25,24000.0,46.8922,46.9324,46.8922,46.9083,24000.0
2013-03-20 14:05:00,58.25,58.27,58.22,58.23,16400.0,46.9083,46.9244,46.8841,46.8922,16400.0
2013-03-20 14:10:00,58.24,58.25,58.22,58.25,13100.0,46.9002,46.9083,46.8841,46.9083,13100.0
2013-03-20 14:15:00,58.24,58.3,58.24,58.28,24400.0,46.9002,46.9485,46.9002,46.9324,24400.0
2013-03-20 14:20:00,58.28,58.37,58.28,58.35,24100.0,46.9324,47.0049,46.9324,46.9888,24100.0
2013-03-20 14:25:00,58.35,58.35,58.31,58.33,16900.0,46.9888,46.9888,46.9566,46.9727,16900.0
2013-03-20 14:30:00,58.33,58.34,58.24,58.24,22500.0,46.9727,46.9807,46.9002,46.9002,22500.0
2013-03-20 14:35:00,58.25,58.33,58.25,58.33,21500.0,46.9083,46.9727,46.9083,46.9727,21500.0
2013-03-20 14:40:00,58.34,58.36,58.3,58.32,24800.0,46.9807,46.9969,46.9485,46.9646,24800.0
2013-03-20 14:45:00,58.32,58.35,58.3,58.3,13000.0,46.9646,46.9888,46.9485,46.9485,13000.0
2013-03-20 14:50:00,58.29,58.32,58.28,58.28,9400.0,46.9405,46.9646,46.9324,46.9324,9400.0
2013-03-20 14:55:00,58.27,58.28,58.25,58.26,11800.0,46.9244,46.9324,46.9083,46.9163,11800.0
2013-03-20 15:00:00,58.26,58.27,58.22,58.22,26900.0,46.9163,46.9244,46.8841,46.8841,26900.0
2013-03-20 15:05:00,58.22,58.24,58.19,58.2,33600.0,46.8841,46.9002,46.86,46.868,33600.0
2013-03-20 15:10:00,58.2,58.23,58.2,58.23,16600.0,46.868,46.8922,46.868,46.8922,16600.0
2013-03-20 15:15:00,58.23,58.23,58.22,58.22,16200.0,46.8922,46.8922,46.8841,46.8841,16200.0
2013-03-20 15:20:00,58.23,58.23,58.21,58.21,10300.0,46.8922,46.8922,46.8761,46.8761,10300.0
2013-03-20 15:25:00,58.21,58.21,58.18,58.2,16300.0,46.8761,46.8761,46.8519,46.868,16300.0
2013-03-20 15:30:00,58.2,58.2,58.16,58.16,31600.0,46.868,46.868,46.8358,46.8358,31600.0
2013-03-20 15:35:00,58.15,58.21,58.15,58.2,17100.0,46.8277,46.8761,46.8277,46.868,17100.0
2013-03-20 15:40:00,58.21,58.26,58.19,58.26,45500.0,46.8761,46.9163,46.86,46.9163,45500.0
2013-03-20 15:45:00,58.25,58.27,58.19,58.22,49000.0,46.9083,46.9244,46.86,46.8841,49000.0
2013-03-20 15:50:00,58.22,58.22,58.1,58.12,91000.0,46.8841,46.8841,46.7875,46.8036,91000.0
2013-03-20 15:55:00,58.12,58.12,58.03,58.08,216100.0,46.8036,46.8036,46.7311,46.7714,216100.0
2013-03-21 09:30:00,57.33,57.47,57.26,57.33,66700.0,46.1674,46.2801,46.111,46.1674,66700.0
2013-03-21 09:35:00,57.33,57.35,57.32,57.34,51400.0,46.1674,46.1835,46.1593,46.1755,51400.0
2013-03-21 09:40:00,57.33,57.36,57.29,57.34,62700.0,46.1674,46.1916,46.1352,46.1755,62700.0
2013-03-21 09:45:00,57.34,57.43,57.33,57.41,29000.0,46.1755,46.2479,46.1674,46.2318,29000.0
2013-03-21 09:50:00,57.42,57.43,57.37,57.43,18000.0,46.2399,46.2479,46.1996,46.2479,18000.0
2013-03-21 09:55:00,57.42,57.45,57.41,57.45,20400.0,46.2399,46.264,46.2318,46.264,20400.0
2013-03-21 10:00:00,57.45,57.45,57.37,57.37,16600.0,46.264,46.264,46.1996,46.1996,16600.0
2013-03-21 10:05:00,57.38,57.38,57.31,57.35,23200.0,46.2077,46.2077,46.1513,46.1835,23200.0
2013-03-21 10:10:00,57.34,57.34,57.3,57.34,34700.0,46.1755,46.1755,46.1432,46.1755,34700.0
2013-03-21 10:15:00,57.34,57.36,57.32,57.35,63500.0,46.1755,46.1916,46.1593,46.1835,63500.0
2013-03-21 10:20:00,57.35,57.36,57.33,57.35,40200.0,46.1835,46.1916,46.1674,46.1835,40200.0
2013-03-21 10:25:00,57.35,57.41,57.33,57.41,57400.0,46.1835,46.2318,46.1674,46.2318,57400.0
2013-03-21 10:30:00,57.41,57.41,57.34,57.36,48700.0,46.2318,46.2318,46.1755,46.1916,48700.0
2013-03-21 10:35:00,57.36,57.37,57.33,57.35,29900.0,46.1916,46.1996,46.1674,46.1835,29900.0
2013-03-21 10:40:00,57.35,57.39,57.34,57.38,38500.0,46.1835,46.2157,46.1755,46.2077,38500.0
2013-03-21 10:45:00,57.37,57.38,57.36,57.37,9200.0,46.1996,46.2077,46.1916,46.1996,9200.0
2013-03-21 10:50:00,57.37,57.37,57.34,57.36,5300.0,46.1996,46.1996,46.1755,46.1916,5300.0
2013-03-21 10:55:00,57.35,57.36,57.35,57.35,2100.0,46.1835,46.1916,46.1835,46.1835,2100.0
2013-03-21 11:00:00,57.35,57.35,57.33,57.35,5900.0,46.1835,46.1835,46.1674,46.1835,5900.0
2013-03-21 11:05:00,57.36,57.39,57.36,57.37,4800.0,46.1916,46.2157,46.1916,46.1996,4800.0
2013-03-21 11:10:00,57.36,57.36,57.32,57.33,2800.0,46.1916,46.1916,46.1593,46.1674,2800.0
2013-03-21 11:15:00,57.35,57.4,57.34,57.4,11200.0,46.1835,46.2238,46.1755,46.2238,11200.0
2013-03-21 11:20:00,57.39,57.42,57.37,57.41,6500.0,46.2157,46.2399,46.1996,46.2318,6500.0
2013-03-21 11:25:00,57.41,57.42,57.39,57.41,5100.0,46.2318,46.2399,46.2157,46.2318,5100.0
2013-03-21 11:30:00,57.4,57.41,57.38,57.4,11700.0,46.2238,46.2318,46.2077,46.2238,11700.0
2013-03-21 11:35:00,57.4,57.43,57.39,57.43,17200.0,46.2238,46.2479,46.2157,46.2479,17200.0
2013-03-21 11:40:00,57.43,57.45,57.43,57.45,5800.0,46.2479,46.264,46.2479,46.264,5800.0
2013-03-21 11:45:00,57.45,57.45,57.42,57.43,4300.0,46.264,46.264,46.2399,46.2479,4300.0
2013-03-21 11:50:00,57.43,57.44,57.39,57.39,7800.0,46.2479,46.256,46.2157,46.2157,7800.0
2013-03-21 11:55:00,57.39,57.41,57.39,57.39,8400.0,46.2157,46.2318,46.2157,46.2157,8400.0
2013-03-21 12:00:00,57.4,57.41,57.36,57.41,24500.0,46.2238,46.2318,46.1916,46.2318,24500.0
2013-03-21 12:05:00,57.41,57.42,57.39,57.39,5700.0,46.2318,46.2399,46.2157,46.2157,5700.0
2013-03-21 12:10:00,57.39,57.39,57.38,57.39,4200.0,46.2157,46.2157,46.2077,46.2157,4200.0
2013-03-21 12:15:00,57.39,57.39,57.36,57.36,3100.0,46.2157,46.2157,46.1916,46.1916,3100.0
2013-03-21 12:20:00,57.36,57.38,57.36,57.38,7100.0,46.1916,46.2077,46.1916,46.2077,7100.0
2013-03-21 12:25:00,57.39,57.4,57.34,57.35,26500.0,46.2157,46.2238,46.1755,46.1835,26500.0
2013-03-21 12:30:00,57.36,57.37,57.34,57.34,10400.0,46.1916,46.1996,46.1755,46.1755,10400.0
2013-03-21 12:35:00,57.35,57.38,57.35,57.37,16900.0,46.1835,46.2077,46.1835,46.1996,16900.0
2013-03-21 12:40:00,57.37,57.37,57.36,57.37,7900.0,46.1996,46.1996,46.1916,46.1996,7900.0
2013-03-21 12:45:00,57.37,57.37,57.35,57.37,13700.0,46.1996,46.1996,46.1835,46.1996,13700.0
2013-03-21 12:50:00,57.37,57.39,57.36,57.36,34300.0,46.1996,46.2157,46.1916,46.1916,34300.0
2013-03-21 12:55:00,57.35,57.36,57.31,57.31,10300.0,46.1835,46.1916,46.1513,46.1513,10300.0
2013-03-21 13:00:00,57.3,57.3,57.27,57.27,10500.0,46.1432,46.1432,46.1191,46.1191,10500.0
2013-03-21 13:05:00,57.29,57.3,57.28,57.28,19900.0,46.1352,46.1432,46.1271,46.1271,19900.0
2013-03-21 13:10:00,57.27,57.29,57.27,57.29,9400.0,46.1191,46.1352,46.1191,46.1352,9400.0
2013-03-21 13:15:00,57.29,57.29,57.23,57.23,26100.0,46.1352,46.1352,46.0869,46.0869,26100.0
2013-03-21 13:20:00,57.24,57.26,57.22,57.22,14100.0,46.0949,46.111,46.0788,46.0788,14100.0
2013-03-21 13:25:00,57.22,57.28,57.22,57.27,26100.0,46.0788,46.1271,46.0788,46.1191,26100.0
2013-03-21 13:30:00,57.29,57.29,57.23,57.23,24800.0,46.1352,46.1352,46.0869,46.0869,24800.0
2013-03-21 13:35:00,57.23,57.27,57.22,57.27,4300.0,46.0869,46.1191,46.0788,46.1191,4300.0
2013-03-21 13:40:00,57.27,57.28,57.22,57.22,19800.0,46.1191,46.1271,46.0788,46.0788,19800.0
2013-03-21 13:45:00,57.21,57.27,57.2,57.26,12600.0,46.0708,46.1191,46.0627,46.111,12600.0
2013-03-21 13:50:00,57.27,57.28,57.25,57.25,7100.0,46.1191,46.1271,46.103,46.103,7100.0
2013-03-21 13:55:00,57.25,57.26,57.21,57.23,13900.0,46.103,46.111,46.0708,46.0869,13900.0
2013-03-21 14:00:00,57.24,57.24,57.15,57.19,23100.0,46.0949,46.0949,46.0224,46.0547,23100.0
2013-03-21 14:05:00,57.19,57.2,57.13,57.2,14500.0,46.0547,46.0627,46.0063,46.0627,14500.0
2013-03-21 14:10:00,57.2,57.33,57.19,57.27,16100.0,46.0627,46.1674,46.0547,46.1191,16100.0
2013-03-21 14:15:00,57.27,57.34,57.27,57.31,24500.0,46.1191,46.1755,46.1191,46.1513,24500.0
2013-03-21 14:20:00,57.29,57.3,57.27,57.3,14800.0,46.1352,46.1432,46.1191,46.1432,14800.0
2013-03-21 14:25:00,57.3,57.33,57.27,57.28,10500.0,46.1432,46.1674,46.1191,46.1271,10500.0
2013-03-21 14:30:00,57.29,57.3,57.25,57.25,36300.0,46.1352,46.1432,46.103,46.103,36300.0
2013-03-21 14:35:00,57.25,57.28,57.22,57.24,20400.0,46.103,46.1271,46.0788,46.0949,20400.0
2013-03-21 14:40:00,57.24,57.27,57.23,57.27,17600.0,46.0949,46.1191,46.0869,46.1191,17600.0
2013-03-21 14:45:00,57.26,57.28,57.25,57.26,5600.0,46.111,46.1271,46.103,46.111,5600.0
2013-03-21 14:50:00,57.27,57.27,57.22,57.22,34700.0,46.1191,46.1191,46.0788,46.0788,34700.0
2013-03-21 14:55:00,57.23,57.25,57.21,57.23,20200.0,46.0869,46.103,46.0708,46.0869,20200.0
2013-03-21 15:00:00,57.24,57.31,57.24,57.26,42400.0,46.0949,46.1513,46.0949,46.111,42400.0
2013-03-21 15:05:00,57.26,57.26,57.18,57.19,49600.0,46.111,46.111,46.0466,46.0547,49600.0
2013-03-21 15:10:00,57.2,57.21,57.19,57.21,19800.0,46.0627,46.0708,46.0547,46.0708,19800.0
2013-03-21 15:15:00,57.19,57.21,57.18,57.2,33200.0,46.0547,46.0708,46.0466,46.0627,33200.0
2013-03-21 15:20:00,57.19,57.22,57.18,57.21,26000.0,46.0547,46.0788,46.0466,46.0708,26000.0
2013-03-21 15:25:00,57.22,57.22,57.2,57.22,17600.0,46.0788,46.0788,46.0627,46.0788,17600.0
2013-03-21 15:30:00,57.21,57.25,57.21,57.23,27000.0,46.0708,46.103,46.0708,46.0869,27000.0
2013-03-21 15:35:00,57.23,57.24,57.21,57.22,29800.0,46.0869,46.0949,46.0708,46.0788,29800.0
2013-03-21 15:40:00,57.22,57.23,57.2,57.2,71700.0,46.0788,46.0869,46.0627,46.0627,71700.0
2013-03-21 15:45:00,57.2,57.22,57.16,57.21,73000.0,46.0627,46.0788,46.0305,46.0708,73000.0
2013-03-21 15:50:00,57.21,57.23,57.18,57.18,95000.0,46.0708,46.0869,46.0466,46.0466,95000.0
2013-03-21 15:55:00,57.18,57.23,57.17,57.19,145100.0,46.0466,46.0869,46.0386,46.0547,145100.0
2013-03-22 09:30:00,57.5,57.65,57.5,57.61,16700.0,46.3043,46.4251,46.3043,46.3929,16700.0
2013-03-22 09:35:00,57.58,57.63,57.58,57.58,44300.0,46.3687,46.409,46.3687,46.3687,44300.0
2013-03-22 09:40:00,57.59,57.59,57.54,57.54,26800.0,46.3768,46.3768,46.3365,46.3365,26800.0
2013-03-22 09:45:00,57.54,57.58,57.51,57.56,58500.0,46.3365,46.3687,46.3124,46.3526,58500.0
2013-03-22 09:50:00,57.56,57.59,57.56,57.58,39900.0,46.3526,46.3768,46.3526,46.3687,39900.0
2013-03-22 09:55:00,57.57,57.57,57.53,57.57,29400.0,46.3607,46.3607,46.3285,46.3607,29400.0
2013-03-22 10:00:00,57.56,57.6,57.53,57.54,27100.0,46.3526,46.3848,46.3285,46.3365,27100.0
2013-03-22 10:05:00,57.54,57.64,57.53,57.64,49200.0,46.3365,46.417,46.3285,46.417,49200.0
2013-03-22 10:10:00,57.63,57.69,57.61,57.65,30500.0,46.409,46.4573,46.3929,46.4251,30500.0
2013-03-22 10:15:00,57.65,57.68,57.63,57.67,42800.0,46.4251,46.4493,46.409,46.4412,42800.0
2013-03-22 10:20:00,57.69,57.69,57.65,57.66,22400.0,46.4573,46.4573,46.4251,46.4331,22400.0
2013-03-22 10:25:00,57.66,57.67,57.63,57.65,23900.0,46.4331,46.4412,46.409,46.4251,23900.0
2013-03-22 10:30:00,57.65,57.67,57.63,57.67,14100.0,46.4251,46.4412,46.409,46.4412,14100.0
2013-03-22 10:35:00,57.67,57.67,57.65,57.66,6000.0,46.4412,46.4412,46.4251,46.4331,6000.0
2013-03-22 10:40:00,57.65,57.67,57.64,57.66,27900.0,46.4251,46.4412,46.417,46.4331,27900.0
2013-03-22 10:45:00,57.67,57.7,57.59,57.6,27300.0,46.4412,46.4654,46.3768,46.3848,27300.0
2013-03-22 10:50:00,57.6,57.63,57.57,57.62,38000.0,46.3848,46.409,46.3607,46.4009,38000.0
2013-03-22 10:55:00,57.62,57.63,57.6,57.6,5200.0,46.4009,46.409,46.3848,46.3848,5200.0
2013-03-22 11:00:00,57.61,57.64,57.61,57.62,12100.0,46.3929,46.417,46.3929,46.4009,12100.0
2013-03-22 11:05:00,57.61,57.62,57.6,57.6,10400.0,46.3929,46.4009,46.3848,46.3848,10400.0
2013-03-22 11:10:00,57.61,57.63,57.61,57.61,26200.0,46.3929,46.409,46.3929,46.3929,26200.0
2013-03-22 11:15:00,57.61,57.64,57.61,57.63,19200.0,46.3929,46.417,46.3929,46.409,19200.0
2013-03-22 11:20:00,57.63,57.63,57.6,57.61,20000.0,46.409,46.409,46.3848,46.3929,20000.0
2013-03-22 11:25:00,57.61,57.67,57.61,57.67,39300.0,46.3929,46.4412,46.3929,46.4412,39300.0
2013-03-22 11:30:00,57.66,57.67,57.63,57.64,18400.0,46.4331,46.4412,46.409,46.417,18400.0
2013-03-22 11:35:00,57.64,57.67,57.63,57.66,28100.0,46.417,46.4412,46.409,46.4331,28100.0
2013-03-22 11:40:00,57.66,57.66,57.63,57.63,12300.0,46.4331,46.4331,46.409,46.409,12300.0
2013-03-22 11:45:00,57.63,57.63,57.61,57.62,7600.0,46.409,46.409,46.3929,46.4009,7600.0
2013-03-22 11:50:00,57.63,57.65,57.62,57.65,4800.0,46.409,46.4251,46.4009,46.4251,4800.0
2013-03-22 11:55:00,57.65,57.67,57.64,57.64,6700.0,46.4251,46.4412,46.417,46.417,6700.0
2013-03-22 12:00:00,57.62,57.64,57.62,57.64,2900.0,46.4009,46.417,46.4009,46.417,2900.0
2013-03-22 12:05:00,57.65,57.65,57.65,57.65,1000.0,46.4251,46.4251,46.4251,46.4251,1000.0
2013-03-22 12:10:00,57.65,57.69,57.65,57.66,30100.0,46.4251,46.4573,46.4251,46.4331,30100.0
2013-03-22 12:15:00,57.67,57.68,57.67,57.67,6200.0,46.4412,46.4493,46.4412,46.4412,6200.0
2013-03-22 12:20:00,57.67,57.67,57.65,57.66,7300.0,46.4412,46.4412,46.4251,46.4331,7300.0
2013-03-22 12:25:00,57.67,57.67,57.64,57.66,12600.0,46.4412,46.4412,46.417,46.4331,12600.0
2013-03-22 12:30:00,57.66,57.67,57.65,57.65,8900.0,46.4331,46.4412,46.4251,46.4251,8900.0
2013-03-22 12:35:00,57.65,57.65,57.64,57.65,2300.0,46.4251,46.4251,46.417,46.4251,2300.0
2013-03-22 12:40:00,57.65,57.65,57.64,57.65,1500.0,46.4251,46.4251,46.417,46.4251,1500.0
2013-03-22 12:45:00,57.65,57.65,57.63,57.63,1000.0,46.4251,46.4251,46.409,46.409,1000.0
2013-03-22 12:50:00,57.62,57.65,57.62,57.64,2100.0,46.4009,46.4251,46.4009,46.417,2100.0
2013-03-22 12:55:00,57.65,57.65,57.65,57.65,2700.0,46.4251,46.4251,46.4251,46.4251,2700.0
2013-03-22 13:00:00,57.66,57.69,57.65,57.66,9600.0,46.4331,46.4573,46.4251,46.4331,9600.0
2013-03-22 13:05:00,57.66,57.69,57.66,57.67,4900.0,46.4331,46.4573,46.4331,46.4412,4900.0
2013-03-22 13:10:00,57.68,57.68,57.68,57.68,1300.0,46.4493,46.4493,46.4493,46.4493,1300.0
2013-03-22 13:15:00,57.68,57.72,57.68,57.72,20100.0,46.4493,46.4815,46.4493,46.4815,20100.0
2013-03-22 13:20:00,57.71,57.72,57.7,57.71,12500.0,46.4734,46.4815,46.4654,46.4734,12500.0
2013-03-22 13:25:00,57.72,57.75,57.72,57.74,14600.0,46.4815,46.5056,46.4815,46.4976,14600.0
2013-03-22 13:30:00,57.74,57.74,57.72,57.72,3200.0,46.4976,46.4976,46.4815,46.4815,3200.0
2013-03-22 13:35:00,57.73,57.73,57.66,57.72,129700.0,46.4895,46.4895,46.4331,46.4815,129700.0
2013-03-22 13:40:00,57.72,57.75,57.71,57.75,52400.0,46.4815,46.5056,46.4734,46.5056,52400.0
2013-03-22 13:45:00,57.74,57.76,57.73,57.74,29100.0,46.4976,46.5137,46.4895,46.4976,29100.0
2013-03-22 13:50:00,57.74,57.75,57.73,57.74,17700.0,46.4976,46.5056,46.4895,46.4976,17700.0
2013-03-22 13:55:00,57.73,57.74,57.72,57.72,120600.0,46.4895,46.4976,46.4815,46.4815,120600.0
2013-03-22 14:00:00,57.72,57.73,57.71,57.72,8100.0,46.4815,46.4895,46.4734,46.4815,8100.0
2013-03-22 14:05:00,57.73,57.75,57.72,57.73,23700.0,46.4895,46.5056,46.4815,46.4895,23700.0
2013-03-22 14:10:00,57.72,57.75,57.72,57.73,4300.0,46.4815,46.5056,46.4815,46.4895,4300.0
2013-03-22 14:15:00,57.74,57.74,57.72,57.73,7000.0,46.4976,46.4976,46.4815,46.4895,7000.0
2013-03-22 14:20:00,57.73,57.76,57.73,57.75,12800.0,46.4895,46.5137,46.4895,46.5056,12800.0
2013-03-22 14:25:00,57.75,57.75,57.73,57.74,3900.0,46.5056,46.5056,46.4895,46.4976,3900.0
2013-03-22 14:30:00,57.74,57.74,57.71,57.71,20800.0,46.4976,46.4976,46.4734,46.4734,20800.0
2013-03-22 14:35:00,57.71,57.75,57.71,57.74,4500.0,46.4734,46.5056,46.4734,46.4976,4500.0
2013-03-22 14:40:00,57.74,57.74,57.73,57.73,3700.0,46.4976,46.4976,46.4895,46.4895,3700.0
2013-03-22 14:45:00,57.73,57.74,57.72,57.73,3300.0,46.4895,46.4976,46.4815,46.4895,3300.0
2013-03-22 14:50:00,57.72,57.73,57.72,57.72,4700.0,46.4815,46.4895,46.4815,46.4815,4700.0
2013-03-22 14:55:00,57.72,57.73,57.72,57.72,1200.0,46.4815,46.4895,46.4815,46.4815,1200.0
2013-03-22 15:00:00,57.73,57.73,57.68,57.68,35000.0,46.4895,46.4895,46.4493,46.4493,35000.0
2013-03-22 15:05:00,57.68,57.68,57.65,57.66,12000.0,46.4493,46.4493,46.4251,46.4331,12000.0
2013-03-22 15:10:00,57.66,57.67,57.65,57.66,7500.0,46.4331,46.4412,46.4251,46.4331,7500.0
2013-03-22 15:15:00,57.67,57.67,57.66,57.66,5700.0,46.4412,46.4412,46.4331,46.4331,5700.0
2013-03-22 15:20:00,57.65,57.67,57.65,57.67,10700.0,46.4251,46.4412,46.4251,46.4412,10700.0
2013-03-22 15:25:00,57.66,57.67,57.65,57.65,14200.0,46.4331,46.4412,46.4251,46.4251,14200.0
2013-03-22 15:30:00,57.65,57.66,57.65,57.65,15300.0,46.4251,46.4331,46.4251,46.4251,15300.0
2013-03-22 15:35:00,57.65,57.75,57.65,57.71,33200.0,46.4251,46.5056,46.4251,46.4734,33200.0
2013-03-22 15:40:00,57.72,57.73,57.7,57.71,18300.0,46.4815,46.4895,46.4654,46.4734,18300.0
2013-03-22 15:45:00,57.71,57.74,57.69,57.69,32000.0,46.4734,46.4976,46.4573,46.4573,32000.0
2013-03-22 15:50:00,57.69,57.71,57.68,57.68,44000.0,46.4573,46.4734,46.4493,46.4493,44000.0
2013-03-22 15:55:00,57.68,57.79,57.68,57.78,135200.0,46.4493,46.5378,46.4493,46.5298,135200.0
2013-03-25 09:30:00,58.75,58.83,58.67,58.72,67100.0,47.3109,47.3753,47.2465,47.2868,67100.0
2013-03-25 09:35:00,58.71,58.79,58.65,58.77,66600.0,47.2787,47.3431,47.2304,47.327,66600.0
2013-03-25 09:40:00,58.79,58.94,58.79,58.93,73000.0,47.3431,47.4639,47.3431,47.4559,73000.0
2013-03-25 09:45:00,58.93,58.94,58.92,58.93,37500.0,47.4559,47.4639,47.4478,47.4559,37500.0
2013-03-25 09:50:00,58.94,58.95,58.93,58.94,38400.0,47.4639,47.472,47.4559,47.4639,38400.0
2013-03-25 09:55:00,58.93,58.95,58.93,58.94,46700.0,47.4559,47.472,47.4559,47.4639,46700.0
2013-03-25 10:00:00,58.93,58.97,58.86,58.86,94100.0,47.4559,47.4881,47.3995,47.3995,94100.0
2013-03-25 10:05:00,58.85,58.87,58.85,58.85,31800.0,47.3914,47.4075,47.3914,47.3914,31800.0
2013-03-25 10:10:00,58.85,58.87,58.8,58.8,55000.0,47.3914,47.4075,47.3512,47.3512,55000.0
2013-03-25 10:15:00,58.8,58.83,58.77,58.78,55100.0,47.3512,47.3753,47.327,47.3351,55100.0
2013-03-25 10:20:00,58.78,58.78,58.69,58.69,52200.0,47.3351,47.3351,47.2626,47.2626,52200.0
2013-03-25 10:25:00,58.69,58.7,58.6,58.6,78800.0,47.2626,47.2706,47.1901,47.1901,78800.0
2013-03-25 10:30:00,58.6,58.65,58.59,58.64,31700.0,47.1901,47.2304,47.1821,47.2223,31700.0
2013-03-25 10:35:00,58.63,58.63,58.6,58.6,26200.0,47.2143,47.2143,47.1901,47.1901,26200.0
2013-03-25 10:40:00,58.61,58.61,58.55,58.56,27100.0,47.1982,47.1982,47.1499,47.1579,27100.0
2013-03-25 10:45:00,58.55,58.57,58.53,58.56,32500.0,47.1499,47.166,47.1337,47.1579,32500.0
2013-03-25 10:50:00,58.56,58.56,58.53,58.53,20700.0,47.1579,47.1579,47.1337,47.1337,20700.0
2013-03-25 10:55:00,58.53,58.55,58.48,58.51,67100.0,47.1337,47.1499,47.0935,47.1176,67100.0
2013-03-25 11:00:00,58.51,58.52,58.46,58.5,52500.0,47.1176,47.1257,47.0774,47.1096,52500.0
2013-03-25 11:05:00,58.51,58.51,58.41,58.44,153700.0,47.1176,47.1176,47.0371,47.0613,153700.0
2013-03-25 11:10:00,58.44,58.44,58.4,58.41,97900.0,47.0613,47.0613,47.0291,47.0371,97900.0
2013-03-25 11:15:00,58.41,58.42,58.3,58.3,68400.0,47.0371,47.0452,46.9485,46.9485,68400.0
2013-03-25 11:20:00,58.31,58.36,58.28,58.36,63300.0,46.9566,46.9969,46.9324,46.9969,63300.0
2013-03-25 11:25:00,58.36,58.4,58.34,58.35,17700.0,46.9969,47.0291,46.9807,46.9888,17700.0
2013-03-25 11:30:00,58.35,58.4,58.34,58.39,21500.0,46.9888,47.0291,46.9807,47.021,21500.0
2013-03-25 11:35:00,58.4,58.43,58.4,58.43,18400.0,47.0291,47.0532,47.0291,47.0532,18400.0
2013-03-25 11:40:00,58.43,58.47,58.4,58.42,335400.0,47.0532,47.0854,47.0291,47.0452,335400.0
2013-03-25 11:45:00,58.43,58.51,58.4,58.51,24300.0,47.0532,47.1176,47.0291,47.1176,24300.0
2013-03-25 11:50:00,58.5,58.54,58.48,58.52,28500.0,47.1096,47.1418,47.0935,47.1257,28500.0
2013-03-25 11:55:00,58.52,58.53,58.51,58.51,7700.0,47.1257,47.1337,47.1176,47.1176,7700.0
2013-03-25 12:00:00,58.51,58.52,58.5,58.5,10700.0,47.1176,47.1257,47.1096,47.1096,10700.0
2013-03-25 12:05:00,58.5,58.52,58.45,58.46,27300.0,47.1096,47.1257,47.0693,47.0774,27300.0
2013-03-25 12:10:00,58.46,58.48,58.43,58.48,17700.0,47.0774,47.0935,47.0532,47.0935,17700.0
2013-03-25 12:15:00,58.48,58.48,58.46,58.47,7300.0,47.0935,47.0935,47.0774,47.0854,7300.0
2013-03-25 12:20:00,58.47,58.47,58.42,58.42,17200.0,47.0854,47.0854,47.0452,47.0452,17200.0
2013-03-25 12:25:00,58.41,58.47,58.41,58.43,12500.0,47.0371,47.0854,47.0371,47.0532,12500.0
2013-03-25 12:30:00,58.43,58.45,58.41,58.43,17200.0,47.0532,47.0693,47.0371,47.0532,17200.0
2013-03-25 12:35:00,58.43,58.45,58.42,58.44,4900.0,47.0532,47.0693,47.0452,47.0613,4900.0
2013-03-25 12:40:00,58.44,58.46,58.44,58.44,7400.0,47.0613,47.0774,47.0613,47.0613,7400.0
2013-03-25 12:45:00,58.44,58.44,58.44,58.44,6900.0,47.0613,47.0613,47.0613,47.0613,6900.0
2013-03-25 12:50:00,58.44,58.45,58.33,58.34,17200.0,47.0613,47.0693,46.9727,46.9807,17200.0
2013-03-25 12:55:00,58.33,58.33,58.26,58.28,23400.0,46.9727,46.9727,46.9163,46.9324,23400.0
2013-03-25 13:00:00,58.27,58.31,58.21,58.3,36400.0,46.9244,46.9566,46.8761,46.9485,36400.0
2013-03-25 13:05:00,58.3,58.3,58.25,58.25,11000.0,46.9485,46.9485,46.9083,46.9083,11000.0
2013-03-25 13:10:00,58.24,58.25,58.21,58.22,14200.0,46.9002,46.9083,46.8761,46.8841,14200.0
2013-03-25 13:15:00,58.22,58.25,58.2,58.21,12800.0,46.8841,46.9083,46.868,46.8761,12800.0
2013-03-25 13:20:00,58.21,58.26,58.21,58.25,4500.0,46.8761,46.9163,46.8761,46.9083,4500.0
2013-03-25 13:25:00,58.26,58.34,58.26,58.33,23500.0,46.9163,46.9807,46.9163,46.9727,23500.0
2013-03-25 13:30:00,58.32,58.32,58.28,58.28,10700.0,46.9646,46.9646,46.9324,46.9324,10700.0
2013-03-25 13:35:00,58.28,58.28,58.25,58.25,10500.0,46.9324,46.9324,46.9083,46.9083,10500.0
2013-03-25 13:40:00,58.25,58.29,58.25,58.29,11900.0,46.9083,46.9405,46.9083,46.9405,11900.0
2013-03-25 13:45:00,58.3,58.4,58.3,58.4,17800.0,46.9485,47.0291,46.9485,47.0291,17800.0
2013-03-25 13:50:00,58.39,58.47,58.39,58.45,29500.0,47.021,47.0854,47.021,47.0693,29500.0
2013-03-25 13:55:00,58.45,58.49,58.44,58.46,22700.0,47.0693,47.1015,47.0613,47.0774,22700.0
2013-03-25 14:00:00,58.45,58.46,58.43,58.45,12300.0,47.0693,47.0774,47.0532,47.0693,12300.0
2013-03-25 14:05:00,58.45,58.5,58.45,58.49,13800.0,47.0693,47.1096,47.0693,47.1015,13800.0
2013-03-25 14:10:00,58.49,58.51,58.43,58.43,12800.0,47.1015,47.1176,47.0532,47.0532,12800.0
2013-03-25 14:15:00,58.44,58.49,58.44,58.46,14500.0,47.0613,47.1015,47.0613,47.0774,14500.0
2013-03-25 14:20:00,58.47,58.5,58.46,58.46,11900.0,47.0854,47.1096,47.0774,47.0774,11900.0
2013-03-25 14:25:00,58.45,58.46,58.42,58.42,10900.0,47.0693,47.0774,47.0452,47.0452,10900.0
2013-03-25 14:30:00,58.43,58.44,58.41,58.42,25900.0,47.0532,47.0613,47.0371,47.0452,25900.0
2013-03-25 14:35:00,58.43,58.44,58.38,58.38,15500.0,47.0532,47.0613,47.013,47.013,15500.0
2013-03-25 14:40:00,58.4,58.44,58.4,58.44,4200.0,47.0291,47.0613,47.0291,47.0613,4200.0
2013-03-25 14:45:00,58.44,58.44,58.4,58.41,6300.0,47.0613,47.0613,47.0291,47.0371,6300.0
2013-03-25 14:50:00,58.4,58.41,58.4,58.41,5700.0,47.0291,47.0371,47.0291,47.0371,5700.0
2013-03-25 14:55:00,58.41,58.42,58.41,58.42,8500.0,47.0371,47.0452,47.0371,47.0452,8500.0
2013-03-25 15:00:00,58.41,58.42,58.36,58.38,30100.0,47.0371,47.0452,46.9969,47.013,30100.0
2013-03-25 15:05:00,58.39,58.39,58.34,58.34,5100.0,47.021,47.021,46.9807,46.9807,5100.0
2013-03-25 15:10:00,58.34,58.36,58.34,58.35,10300.0,46.9807,46.9969,46.9807,46.9888,10300.0
2013-03-25 15:15:00,58.35,58.38,58.33,58.33,28800.0,46.9888,47.013,46.9727,46.9727,28800.0
2013-03-25 15:20:00,58.32,58.36,58.28,58.29,24000.0,46.9646,46.9969,46.9324,46.9405,24000.0
2013-03-25 15:25:00,58.29,58.3,58.25,58.25,11200.0,46.9405,46.9485,46.9083,46.9083,11200.0
2013-03-25 15:30:00,58.26,58.31,58.26,58.3,11000.0,46.9163,46.9566,46.9163,46.9485,11000.0
2013-03-25 15:35:00,58.3,58.3,58.28,58.3,18600.0,46.9485,46.9485,46.9324,46.9485,18600.0
2013-03-25 15:40:00,58.3,58.33,58.29,58.33,12800.0,46.9485,46.9727,46.9405,46.9727,12800.0
2013-03-25 15:45:00,58.32,58.37,58.32,58.37,71100.0,46.9646,47.0049,46.9646,47.0049,71100.0
2013-03-25 15:50:00,58.36,58.49,58.36,58.47,62200.0,46.9969,47.1015,46.9969,47.0854,62200.0
2013-03-25 15:55:00,58.47,58.53,58.47,58.48,120000.0,47.0854,47.1337,47.0854,47.0935,120000.0
2013-03-26 09:30:00,59.15,59.23,59.07,59.19,110400.0,47.633,47.6975,47.5686,47.6652,110400.0
2013-03-26 09:35:00,59.19,59.25,59.17,59.25,58900.0,47.6652,47.7136,47.6491,47.7136,58900.0
2013-03-26 09:40:00,59.25,59.32,59.25,59.32,44800.0,47.7136,47.7699,47.7136,47.7699,44800.0
2013-03-26 09:45:00,59.32,59.34,59.29,59.31,25600.0,47.7699,47.786,47.7458,47.7619,25600.0
2013-03-26 09:50:00,59.3,59.33,59.3,59.32,24900.0,47.7538,47.778,47.7538,47.7699,24900.0
2013-03-26 09:55:00,59.31,59.37,59.3,59.3,51800.0,47.7619,47.8102,47.7538,47.7538,51800.0
2013-03-26 10:00:00,59.29,59.32,59.26,59.3,26300.0,47.7458,47.7699,47.7216,47.7538,26300.0
2013-03-26 10:05:00,59.3,59.33,59.29,59.33,24200.0,47.7538,47.778,47.7458,47.778,24200.0
2013-03-26 10:10:00,59.32,59.36,59.32,59.36,26600.0,47.7699,47.8021,47.7699,47.8021,26600.0
2013-03-26 10:15:00,59.34,59.34,59.32,59.32,21600.0,47.786,47.786,47.7699,47.7699,21600.0
2013-03-26 10:20:00,59.33,59.35,59.31,59.34,37300.0,47.778,47.7941,47.7619,47.786,37300.0
2013-03-26 10:25:00,59.34,59.37,59.34,59.35,32600.0,47.786,47.8102,47.786,47.7941,32600.0
2013-03-26 10:30:00,59.36,59.4,59.31,59.31,26500.0,47.8021,47.8344,47.7619,47.7619,26500.0
2013-03-26 10:35:00,59.31,59.31,59.28,59.28,21800.0,47.7619,47.7619,47.7377,47.7377,21800.0
2013-03-26 10:40:00,59.28,59.28,59.2,59.2,19600.0,47.7377,47.7377,47.6733,47.6733,19600.0
2013-03-26 10:45:00,59.2,59.24,59.19,59.24,17200.0,47.6733,47.7055,47.6652,47.7055,17200.0
2013-03-26 10:50:00,59.24,59.3,59.24,59.3,24600.0,47.7055,47.7538,47.7055,47.7538,24600.0
2013-03-26 10:55:00,59.3,59.37,59.3,59.32,24000.0,47.7538,47.8102,47.7538,47.7699,24000.0
2013-03-26 11:00:00,59.33,59.38,59.3,59.36,11700.0,47.778,47.8182,47.7538,47.8021,11700.0
2013-03-26 11:05:00,59.35,59.36,59.31,59.32,13500.0,47.7941,47.8021,47.7619,47.7699,13500.0
2013-03-26 11:10:00,59.32,59.35,59.31,59.32,21500.0,47.7699,47.7941,47.7619,47.7699,21500.0
2013-03-26 11:15:00,59.32,59.33,59.3,59.31,28700.0,47.7699,47.778,47.7538,47.7619,28700.0
2013-03-26 11:20:00,59.3,59.33,59.29,59.32,22800.0,47.7538,47.778,47.7458,47.7699,22800.0
2013-03-26 11:25:00,59.32,59.33,59.29,59.29,40900.0,47.7699,47.778,47.7458,47.7458,40900.0
2013-03-26 11:30:00,59.29,59.3,59.27,59.29,19200.0,47.7458,47.7538,47.7297,47.7458,19200.0
2013-03-26 11:35:00,59.28,59.3,59.28,59.3,2900.0,47.7377,47.7538,47.7377,47.7538,2900.0
2013-03-26 11:40:00,59.29,59.32,59.28,59.3,29600.0,47.7458,47.7699,47.7377,47.7538,29600.0
2013-03-26 11:45:00,59.3,59.3,59.3,59.3,6000.0,47.7538,47.7538,47.7538,47.7538,6000.0
2013-03-26 11:50:00,59.3,59.32,59.26,59.27,16000.0,47.7538,47.7699,47.7216,47.7297,16000.0
2013-03-26 11:55:00,59.26,59.28,59.25,59.26,12900.0,47.7216,47.7377,47.7136,47.7216,12900.0
2013-03-26 12:00:00,59.26,59.28,59.25,59.25,10200.0,47.7216,47.7377,47.7136,47.7136,10200.0
2013-03-26 12:05:00,59.26,59.26,59.22,59.23,44800.0,47.7216,47.7216,47.6894,47.6975,44800.0
2013-03-26 12:10:00,59.23,59.24,59.22,59.22,4500.0,47.6975,47.7055,47.6894,47.6894,4500.0
2013-03-26 12:15:00,59.22,59.23,59.21,59.23,27300.0,47.6894,47.6975,47.6813,47.6975,27300.0
2013-03-26 12:20:00,59.23,59.23,59.2,59.2,12900.0,47.6975,47.6975,47.6733,47.6733,12900.0
2013-03-26 12:25:00,59.2,59.21,59.18,59.19,21700.0,47.6733,47.6813,47.6572,47.6652,21700.0
2013-03-26 12:30:00,59.18,59.2,59.17,59.17,66700.0,47.6572,47.6733,47.6491,47.6491,66700.0
2013-03-26 12:35:00,59.18,59.18,59.17,59.18,3500.0,47.6572,47.6572,47.6491,47.6572,3500.0
2013-03-26 12:40:00,59.19,59.2,59.18,59.2,2800.0,47.6652,47.6733,47.6572,47.6733,2800.0
2013-03-26 12:45:00,59.19,59.19,59.16,59.17,7900.0,47.6652,47.6652,47.6411,47.6491,7900.0
2013-03-26 12:50:00,59.17,59.18,59.16,59.17,10600.0,47.6491,47.6572,47.6411,47.6491,10600.0
2013-03-26 12:55:00,59.18,59.18,59.17,59.17,9200.0,47.6572,47.6572,47.6491,47.6491,9200.0
2013-03-26 13:00:00,59.18,59.18,59.17,59.18,1500.0,47.6572,47.6572,47.6491,47.6572,1500.0
2013-03-26 13:05:00,59.17,59.19,59.17,59.19,7700.0,47.6491,47.6652,47.6491,47.6652,7700.0
2013-03-26 13:10:00,59.19,59.2,59.18,59.2,25100.0,47.6652,47.6733,47.6572,47.6733,25100.0
2013-03-26 13:15:00,59.19,59.22,59.19,59.21,20300.0,47.6652,47.6894,47.6652,47.6813,20300.0
2013-03-26 13:20:00,59.22,59.23,59.21,59.23,20200.0,47.6894,47.6975,47.6813,47.6975,20200.0
2013-03-26 13:25:00,59.23,59.23,59.22,59.23,14200.0,47.6975,47.6975,47.6894,47.6975,14200.0
2013-03-26 13:30:00,59.24,59.25,59.23,59.25,3900.0,47.7055,47.7136,47.6975,47.7136,3900.0
2013-03-26 13:35:00,59.24,59.25,59.24,59.24,1100.0,47.7055,47.7136,47.7055,47.7055,1100.0
2013-03-26 13:40:00,59.24,59.28,59.24,59.28,6300.0,47.7055,47.7377,47.7055,47.7377,6300.0
2013-03-26 13:45:00,59.3,59.31,59.3,59.3,39500.0,47.7538,47.7619,47.7538,47.7538,39500.0
2013-03-26 13:50:00,59.31,59.32,59.3,59.31,5400.0,47.7619,47.7699,47.7538,47.7619,5400.0
2013-03-26 13:55:00,59.31,59.32,59.3,59.3,6800.0,47.7619,47.7699,47.7538,47.7538,6800.0
2013-03-26 14:00:00,59.3,59.31,59.28,59.29,3900.0,47.7538,47.7619,47.7377,47.7458,3900.0
2013-03-26 14:05:00,59.28,59.3,59.28,59.29,14200.0,47.7377,47.7538,47.7377,47.7458,14200.0
2013-03-26 14:10:00,59.28,59.29,59.27,59.27,2100.0,47.7377,47.7458,47.7297,47.7297,2100.0
2013-03-26 14:15:00,59.27,59.28,59.27,59.28,1200.0,47.7297,47.7377,47.7297,47.7377,1200.0
2013-03-26 14:20:00,59.27,59.28,59.27,59.28,6900.0,47.7297,47.7377,47.7297,47.7377,6900.0
2013-03-26 14:25:00,59.28,59.28,59.26,59.26,2800.0,47.7377,47.7377,47.7216,47.7216,2800.0
2013-03-26 14:30:00,59.26,59.27,59.25,59.25,3200.0,47.7216,47.7297,47.7136,47.7136,3200.0
2013-03-26 14:35:00,59.24,59.25,59.19,59.22,32000.0,47.7055,47.7136,47.6652,47.6894,32000.0
2013-03-26 14:40:00,59.2,59.2,59.18,59.19,21600.0,47.6733,47.6733,47.6572,47.6652,21600.0
2013-03-26 14:45:00,59.19,59.21,59.19,59.21,14600.0,47.6652,47.6813,47.6652,47.6813,14600.0
2013-03-26 14:50:00,59.21,59.21,59.2,59.21,3100.0,47.6813,47.6813,47.6733,47.6813,3100.0
2013-03-26 14:55:00,59.21,59.23,59.21,59.21,12400.0,47.6813,47.6975,47.6813,47.6813,12400.0
2013-03-26 15:00:00,59.21,59.24,59.21,59.23,12700.0,47.6813,47.7055,47.6813,47.6975,12700.0
2013-03-26 15:05:00,59.23,59.23,59.2,59.22,36000.0,47.6975,47.6975,47.6733,47.6894,36000.0
2013-03-26 15:10:00,59.22,59.31,59.22,59.29,22700.0,47.6894,47.7619,47.6894,47.7458,22700.0
2013-03-26 15:15:00,59.3,59.32,59.29,59.29,4000.0,47.7538,47.7699,47.7458,47.7458,4000.0
2013-03-26 15:20:00,59.3,59.3,59.29,59.3,2400.0,47.7538,47.7538,47.7458,47.7538,2400.0
2013-03-26 15:25:00,59.29,59.39,59.29,59.33,38400.0,47.7458,47.8263,47.7458,47.778,38400.0
2013-03-26 15:30:00,59.33,59.42,59.33,59.41,35000.0,47.778,47.8505,47.778,47.8424,35000.0
2013-03-26 15:35:00,59.41,59.43,59.4,59.43,21800.0,47.8424,47.8585,47.8344,47.8585,21800.0
2013-03-26 15:40:00,59.43,59.43,59.41,59.41,5900.0,47.8585,47.8585,47.8424,47.8424,5900.0
2013-03-26 15:45:00,59.42,59.44,59.41,59.44,24100.0,47.8505,47.8666,47.8424,47.8666,24100.0
2013-03-26 15:50:00,59.43,59.44,59.4,59.4,25800.0,47.8585,47.8666,47.8344,47.8344,25800.0
2013-03-26 15:55:00,59.41,59.5,59.4,59.47,320100.0,47.8424,47.9149,47.8344,47.8907,320100.0
2013-03-27 09:30:00,59.0,59.05,58.97,58.98,73300.0,47.5122,47.5525,47.4881,47.4961,73300.0
2013-03-27 09:35:00,58.98,59.03,58.95,59.02,74700.0,47.4961,47.5364,47.472,47.5283,74700.0
2013-03-27 09:40:00,59.02,59.09,59.01,59.04,48400.0,47.5283,47.5847,47.5203,47.5444,48400.0
2013-03-27 09:45:00,59.06,59.06,59.03,59.03,3200.0,47.5606,47.5606,47.5364,47.5364,3200.0
2013-03-27 09:50:00,59.0,59.05,59.0,59.03,19600.0,47.5122,47.5525,47.5122,47.5364,19600.0
2013-03-27 09:55:00,59.05,59.08,59.05,59.05,7400.0,47.5525,47.5767,47.5525,47.5525,7400.0
2013-03-27 10:00:00,59.02,59.1,59.01,59.07,19600.0,47.5283,47.5928,47.5203,47.5686,19600.0
2013-03-27 10:05:00,59.06,59.08,59.05,59.08,11500.0,47.5606,47.5767,47.5525,47.5767,11500.0
2013-03-27 10:10:00,59.06,59.08,59.03,59.03,25400.0,47.5606,47.5767,47.5364,47.5364,25400.0
2013-03-27 10:15:00,59.02,59.05,58.98,59.03,23600.0,47.5283,47.5525,47.4961,47.5364,23600.0
2013-03-27 10:20:00,59.03,59.11,59.02,59.11,32100.0,47.5364,47.6008,47.5283,47.6008,32100.0
2013-03-27 10:25:00,59.11,59.14,59.1,59.1,16300.0,47.6008,47.625,47.5928,47.5928,16300.0
2013-03-27 10:30:00,59.11,59.17,59.11,59.15,31900.0,47.6008,47.6491,47.6008,47.633,31900.0
2013-03-27 10:35:00,59.16,59.19,59.13,59.16,14700.0,47.6411,47.6652,47.6169,47.6411,14700.0
2013-03-27 10:40:00,59.17,59.25,59.17,59.24,40000.0,47.6491,47.7136,47.6491,47.7055,40000.0
2013-03-27 10:45:00,59.24,59.29,59.24,59.28,18900.0,47.7055,47.7458,47.7055,47.7377,18900.0
2013-03-27 10:50:00,59.27,59.29,59.26,59.29,10400.0,47.7297,47.7458,47.7216,47.7458,10400.0
2013-03-27 10:55:00,59.27,59.28,59.25,59.26,5900.0,47.7297,47.7377,47.7136,47.7216,5900.0
2013-03-27 11:00:00,59.27,59.3,59.27,59.29,13000.0,47.7297,47.7538,47.7297,47.7458,13000.0
2013-03-27 11:05:00,59.26,59.27,59.25,59.26,8800.0,47.7216,47.7297,47.7136,47.7216,8800.0
2013-03-27 11:10:00,59.27,59.31,59.27,59.31,15100.0,47.7297,47.7619,47.7297,47.7619,15100.0
2013-03-27 11:15:00,59.31,59.34,59.29,59.3,15800.0,47.7619,47.786,47.7458,47.7538,15800.0
2013-03-27 11:20:00,59.29,59.3,59.26,59.29,9700.0,47.7458,47.7538,47.7216,47.7458,9700.0
2013-03-27 11:25:00,59.29,59.32,59.29,59.32,10800.0,47.7458,47.7699,47.7458,47.7699,10800.0
2013-03-27 11:30:00,59.32,59.35,59.29,59.35,14600.0,47.7699,47.7941,47.7458,47.7941,14600.0
2013-03-27 11:35:00,59.35,59.35,59.27,59.3,27400.0,47.7941,47.7941,47.7297,47.7538,27400.0
2013-03-27 11:40:00,59.3,59.31,59.29,59.31,9700.0,47.7538,47.7619,47.7458,47.7619,9700.0
2013-03-27 11:45:00,59.31,59.31,59.29,59.3,14800.0,47.7619,47.7619,47.7458,47.7538,14800.0
2013-03-27 11:50:00,59.3,59.31,59.27,59.27,14200.0,47.7538,47.7619,47.7297,47.7297,14200.0
2013-03-27 11:55:00,59.28,59.3,59.27,59.29,22600.0,47.7377,47.7538,47.7297,47.7458,22600.0
2013-03-27 12:00:00,59.28,59.31,59.28,59.31,5200.0,47.7377,47.7619,47.7377,47.7619,5200.0
2013-03-27 12:05:00,59.3,59.31,59.27,59.28,11300.0,47.7538,47.7619,47.7297,47.7377,11300.0
2013-03-27 12:10:00,59.27,59.32,59.27,59.32,10500.0,47.7297,47.7699,47.7297,47.7699,10500.0
2013-03-27 12:15:00,59.35,59.36,59.32,59.32,33900.0,47.7941,47.8021,47.7699,47.7699,33900.0
2013-03-27 12:20:00,59.32,59.35,59.32,59.35,6400.0,47.7699,47.7941,47.7699,47.7941,6400.0
2013-03-27 12:25:00,59.35,59.35,59.33,59.33,5100.0,47.7941,47.7941,47.778,47.778,5100.0
2013-03-27 12:30:00,59.34,59.34,59.3,59.31,12000.0,47.786,47.786,47.7538,47.7619,12000.0
2013-03-27 12:35:00,59.32,59.32,59.3,59.32,7000.0,47.7699,47.7699,47.7538,47.7699,7000.0
2013-03-27 12:40:00,59.31,59.32,59.3,59.31,5500.0,47.7619,47.7699,47.7538,47.7619,5500.0
2013-03-27 12:45:00,59.31,59.33,59.28,59.28,14400.0,47.7619,47.778,47.7377,47.7377,14400.0
2013-03-27 12:50:00,59.28,59.32,59.28,59.3,5200.0,47.7377,47.7699,47.7377,47.7538,5200.0
2013-03-27 12:55:00,59.31,59.33,59.31,59.32,5100.0,47.7619,47.778,47.7619,47.7699,5100.0
2013-03-27 13:00:00,59.31,59.32,59.29,59.29,5500.0,47.7619,47.7699,47.7458,47.7458,5500.0
2013-03-27 13:05:00,59.28,59.29,59.26,59.26,4900.0,47.7377,47.7458,47.7216,47.7216,4900.0
2013-03-27 13:10:00,59.25,59.27,59.23,59.26,7600.0,47.7136,47.7297,47.6975,47.7216,7600.0
2013-03-27 13:15:00,59.25,59.28,59.25,59.27,6700.0,47.7136,47.7377,47.7136,47.7297,6700.0
2013-03-27 13:20:00,59.27,59.27,59.25,59.27,9700.0,47.7297,47.7297,47.7136,47.7297,9700.0
2013-03-27 13:25:00,59.27,59.29,59.27,59.27,17500.0,47.7297,47.7458,47.7297,47.7297,17500.0
2013-03-27 13:30:00,59.27,59.29,59.26,59.28,10500.0,47.7297,47.7458,47.7216,47.7377,10500.0
2013-03-27 13:35:00,59.28,59.29,59.28,59.28,3900.0,47.7377,47.7458,47.7377,47.7377,3900.0
2013-03-27 13:40:00,59.29,59.32,59.29,59.31,7900.0,47.7458,47.7699,47.7458,47.7619,7900.0
2013-03-27 13:45:00,59.31,59.33,59.3,59.32,5600.0,47.7619,47.778,47.7538,47.7699,5600.0
2013-03-27 13:50:00,59.32,59.33,59.31,59.31,8400.0,47.7699,47.778,47.7619,47.7619,8400.0
2013-03-27 13:55:00,59.32,59.36,59.32,59.36,21800.0,47.7699,47.8021,47.7699,47.8021,21800.0
2013-03-27 14:00:00,59.35,59.39,59.35,59.39,12100.0,47.7941,47.8263,47.7941,47.8263,12100.0
2013-03-27 14:05:00,59.38,59.4,59.38,59.4,12400.0,47.8182,47.8344,47.8182,47.8344,12400.0
2013-03-27 14:10:00,59.4,59.4,59.37,59.37,10300.0,47.8344,47.8344,47.8102,47.8102,10300.0
2013-03-27 14:15:00,59.38,59.38,59.35,59.35,7200.0,47.8182,47.8182,47.7941,47.7941,7200.0
2013-03-27 14:20:00,59.36,59.37,59.36,59.37,18100.0,47.8021,47.8102,47.8021,47.8102,18100.0
2013-03-27 14:25:00,59.37,59.4,59.37,59.39,24300.0,47.8102,47.8344,47.8102,47.8263,24300.0
2013-03-27 14:30:00,59.4,59.4,59.37,59.39,12400.0,47.8344,47.8344,47.8102,47.8263,12400.0
2013-03-27 14:35:00,59.4,59.44,59.39,59.43,24800.0,47.8344,47.8666,47.8263,47.8585,24800.0
2013-03-27 14:40:00,59.43,59.44,59.42,59.42,15000.0,47.8585,47.8666,47.8505,47.8505,15000.0
2013-03-27 14:45:00,59.43,59.43,59.38,59.38,29400.0,47.8585,47.8585,47.8182,47.8182,29400.0
2013-03-27 14:50:00,59.39,59.42,59.39,59.41,11500.0,47.8263,47.8505,47.8263,47.8424,11500.0
2013-03-27 14:55:00,59.41,59.43,59.41,59.43,16100.0,47.8424,47.8585,47.8424,47.8585,16100.0
2013-03-27 15:00:00,59.43,59.44,59.4,59.4,34200.0,47.8585,47.8666,47.8344,47.8344,34200.0
2013-03-27 15:05:00,59.4,59.43,59.4,59.42,10900.0,47.8344,47.8585,47.8344,47.8505,10900.0
2013-03-27 15:10:00,59.42,59.45,59.42,59.44,22000.0,47.8505,47.8746,47.8505,47.8666,22000.0
2013-03-27 15:15:00,59.44,59.44,59.39,59.41,29600.0,47.8666,47.8666,47.8263,47.8424,29600.0
2013-03-27 15:20:00,59.41,59.42,59.41,59.41,15600.0,47.8424,47.8505,47.8424,47.8424,15600.0
2013-03-27 15:25:00,59.41,59.47,59.41,59.46,31100.0,47.8424,47.8907,47.8424,47.8827,31100.0
2013-03-27 15:30:00,59.46,59.49,59.45,59.48,35400.0,47.8827,47.9068,47.8746,47.8988,35400.0
2013-03-27 15:35:00,59.47,59.47,59.45,59.45,12000.0,47.8907,47.8907,47.8746,47.8746,12000.0
2013-03-27 15:40:00,59.45,59.47,59.45,59.46,4200.0,47.8746,47.8907,47.8746,47.8827,4200.0
2013-03-27 15:45:00,59.45,59.47,59.45,59.47,25400.0,47.8746,47.8907,47.8746,47.8907,25400.0
2013-03-27 15:50:00,59.47,59.48,59.45,59.46,55100.0,47.8907,47.8988,47.8746,47.8827,55100.0
2013-03-27 15:55:00,59.46,59.68,59.43,59.53,138700.0,47.8827,48.0598,47.8585,47.939,138700.0
2013-03-28 09:30:00,59.3,59.49,59.27,59.43,21500.0,47.7538,47.9068,47.7297,47.8585,21500.0
2013-03-28 09:35:00,59.43,59.51,59.42,59.47,27400.0,47.8585,47.9229,47.8505,47.8907,27400.0
2013-03-28 09:40:00,59.48,59.48,59.32,59.41,33200.0,47.8988,47.8988,47.7699,47.8424,33200.0
2013-03-28 09:45:00,59.41,59.43,59.38,59.42,11600.0,47.8424,47.8585,47.8182,47.8505,11600.0
2013-03-28 09:50:00,59.42,59.48,59.37,59.44,9900.0,47.8505,47.8988,47.8102,47.8666,9900.0
2013-03-28 09:55:00,59.44,59.45,59.39,59.39,15500.0,47.8666,47.8746,47.8263,47.8263,15500.0
2013-03-28 10:00:00,59.39,59.42,59.38,59.42,15400.0,47.8263,47.8505,47.8182,47.8505,15400.0
2013-03-28 10:05:00,59.4,59.41,59.35,59.37,7300.0,47.8344,47.8424,47.7941,47.8102,7300.0
2013-03-28 10:10:00,59.4,59.44,59.4,59.44,6300.0,47.8344,47.8666,47.8344,47.8666,6300.0
2013-03-28 10:15:00,59.43,59.44,59.38,59.39,11200.0,47.8585,47.8666,47.8182,47.8263,11200.0
2013-03-28 10:20:00,59.4,59.46,59.4,59.43,10300.0,47.8344,47.8827,47.8344,47.8585,10300.0
2013-03-28 10:25:00,59.44,59.46,59.44,59.45,2200.0,47.8666,47.8827,47.8666,47.8746,2200.0
2013-03-28 10:30:00,59.46,59.51,59.45,59.51,9200.0,47.8827,47.9229,47.8746,47.9229,9200.0
2013-03-28 10:35:00,59.49,59.5,59.46,59.47,8800.0,47.9068,47.9149,47.8827,47.8907,8800.0
2013-03-28 10:40:00,59.48,59.48,59.41,59.43,10600.0,47.8988,47.8988,47.8424,47.8585,10600.0
2013-03-28 10:45:00,59.44,59.45,59.43,59.44,4800.0,47.8666,47.8746,47.8585,47.8666,4800.0
2013-03-28 10:50:00,59.44,59.45,59.41,59.43,20000.0,47.8666,47.8746,47.8424,47.8585,20000.0
2013-03-28 10:55:00,59.42,59.46,59.42,59.44,57800.0,47.8505,47.8827,47.8505,47.8666,57800.0
2013-03-28 11:00:00,59.45,59.45,59.43,59.43,18400.0,47.8746,47.8746,47.8585,47.8585,18400.0
2013-03-28 11:05:00,59.44,59.44,59.4,59.4,14100.0,47.8666,47.8666,47.8344,47.8344,14100.0
2013-03-28 11:10:00,59.39,59.4,59.37,59.39,6200.0,47.8263,47.8344,47.8102,47.8263,6200.0
2013-03-28 11:15:00,59.4,59.41,59.37,59.4,27500.0,47.8344,47.8424,47.8102,47.8344,27500.0
2013-03-28 11:20:00,59.39,59.41,59.39,59.4,6900.0,47.8263,47.8424,47.8263,47.8344,6900.0
2013-03-28 11:25:00,59.4,59.42,59.39,59.41,8800.0,47.8344,47.8505,47.8263,47.8424,8800.0
2013-03-28 11:30:00,59.41,59.43,59.38,59.39,53400.0,47.8424,47.8585,47.8182,47.8263,53400.0
2013-03-28 11:35:00,59.41,59.41,59.37,59.37,14800.0,47.8424,47.8424,47.8102,47.8102,14800.0
2013-03-28 11:40:00,59.37,59.38,59.36,59.36,3500.0,47.8102,47.8182,47.8021,47.8021,3500.0
2013-03-28 11:45:00,59.36,59.39,59.36,59.37,8400.0,47.8021,47.8263,47.8021,47.8102,8400.0
2013-03-28 11:50:00,59.38,59.41,59.38,59.41,3000.0,47.8182,47.8424,47.8182,47.8424,3000.0
2013-03-28 11:55:00,59.42,59.42,59.37,59.37,4700.0,47.8505,47.8505,47.8102,47.8102,4700.0
2013-03-28 12:00:00,59.37,59.38,59.33,59.33,15600.0,47.8102,47.8182,47.778,47.778,15600.0
2013-03-28 12:05:00,59.34,59.36,59.34,59.35,9800.0,47.786,47.8021,47.786,47.7941,9800.0
2013-03-28 12:10:00,59.35,59.36,59.34,59.35,4400.0,47.7941,47.8021,47.786,47.7941,4400.0
2013-03-28 12:15:00,59.35,59.35,59.3,59.3,20700.0,47.7941,47.7941,47.7538,47.7538,20700.0
2013-03-28 12:20:00,59.3,59.3,59.23,59.23,342100.0,47.7538,47.7538,47.6975,47.6975,342100.0
2013-03-28 12:25:00,59.23,59.23,59.16,59.2,92600.0,47.6975,47.6975,47.6411,47.6733,92600.0
2013-03-28 12:30:00,59.21,59.21,59.19,59.2,9200.0,47.6813,47.6813,47.6652,47.6733,9200.0
2013-03-28 12:35:00,59.2,59.2,59.16,59.16,16600.0,47.6733,47.6733,47.6411,47.6411,16600.0
2013-03-28 12:40:00,59.16,59.2,59.15,59.19,12100.0,47.6411,47.6733,47.633,47.6652,12100.0
2013-03-28 12:45:00,59.19,59.21,59.18,59.2,13400.0,47.6652,47.6813,47.6572,47.6733,13400.0
2013-03-28 12:50:00,59.19,59.21,59.19,59.21,8100.0,47.6652,47.6813,47.6652,47.6813,8100.0
2013-03-28 12:55:00,59.2,59.21,59.2,59.21,2800.0,47.6733,47.6813,47.6733,47.6813,2800.0
2013-03-28 13:00:00,59.2,59.21,59.17,59.18,15500.0,47.6733,47.6813,47.6491,47.6572,15500.0
2013-03-28 13:05:00,59.18,59.2,59.18,59.2,12600.0,47.6572,47.6733,47.6572,47.6733,12600.0
2013-03-28 13:10:00,59.19,59.2,59.19,59.2,5700.0,47.6652,47.6733,47.6652,47.6733,5700.0
2013-03-28 13:15:00,59.19,59.2,59.19,59.19,1700.0,47.6652,47.6733,47.6652,47.6652,1700.0
2013-03-28 13:20:00,59.19,59.23,59.19,59.23,1100.0,47.6652,47.6975,47.6652,47.6975,1100.0
2013-03-28 13:25:00,59.23,59.24,59.16,59.2,69000.0,47.6975,47.7055,47.6411,47.6733,69000.0
2013-03-28 13:30:00,59.21,59.21,59.17,59.2,13000.0,47.6813,47.6813,47.6491,47.6733,13000.0
2013-03-28 13:35:00,59.19,59.23,59.19,59.23,11300.0,47.6652,47.6975,47.6652,47.6975,11300.0
2013-03-28 13:40:00,59.24,59.25,59.22,59.23,5500.0,47.7055,47.7136,47.6894,47.6975,5500.0
2013-03-28 13:45:00,59.23,59.24,59.2,59.22,11500.0,47.6975,47.7055,47.6733,47.6894,11500.0
2013-03-28 13:50:00,59.22,59.24,59.21,59.21,13700.0,47.6894,47.7055,47.6813,47.6813,13700.0
2013-03-28 13:55:00,59.22,59.22,59.2,59.21,6100.0,47.6894,47.6894,47.6733,47.6813,6100.0
2013-03-28 14:00:00,59.21,59.23,59.2,59.21,39400.0,47.6813,47.6975,47.6733,47.6813,39400.0
2013-03-28 14:05:00,59.21,59.22,59.21,59.22,15600.0,47.6813,47.6894,47.6813,47.6894,15600.0
2013-03-28 14:10:00,59.22,59.27,59.2,59.27,36200.0,47.6894,47.7297,47.6733,47.7297,36200.0
2013-03-28 14:15:00,59.26,59.27,59.24,59.26,19500.0,47.7216,47.7297,47.7055,47.7216,19500.0
2013-03-28 14:20:00,59.26,59.33,59.26,59.32,23200.0,47.7216,47.778,47.7216,47.7699,23200.0
2013-03-28 14:25:00,59.31,59.33,59.3,59.32,10600.0,47.7619,47.778,47.7538,47.7699,10600.0
2013-03-28 14:30:00,59.32,59.33,59.32,59.32,5300.0,47.7699,47.778,47.7699,47.7699,5300.0
2013-03-28 14:35:00,59.32,59.35,59.32,59.33,17900.0,47.7699,47.7941,47.7699,47.778,17900.0
2013-03-28 14:40:00,59.33,59.37,59.33,59.37,13100.0,47.778,47.8102,47.778,47.8102,13100.0
2013-03-28 14:45:00,59.38,59.38,59.37,59.38,7100.0,47.8182,47.8182,47.8102,47.8182,7100.0
2013-03-28 14:50:00,59.39,59.4,59.39,59.4,7700.0,47.8263,47.8344,47.8263,47.8344,7700.0
2013-03-28 14:55:00,59.4,59.41,59.39,59.39,15100.0,47.8344,47.8424,47.8263,47.8263,15100.0
2013-03-28 15:00:00,59.39,59.39,59.35,59.38,17000.0,47.8263,47.8263,47.7941,47.8182,17000.0
2013-03-28 15:05:00,59.39,59.39,59.34,59.39,12200.0,47.8263,47.8263,47.786,47.8263,12200.0
2013-03-28 15:10:00,59.39,59.41,59.39,59.41,17700.0,47.8263,47.8424,47.8263,47.8424,17700.0
2013-03-28 15:15:00,59.41,59.42,59.41,59.42,5400.0,47.8424,47.8505,47.8424,47.8505,5400.0
2013-03-28 15:20:00,59.42,59.45,59.42,59.45,19800.0,47.8505,47.8746,47.8505,47.8746,19800.0
2013-03-28 15:25:00,59.45,59.48,59.44,59.46,16800.0,47.8746,47.8988,47.8666,47.8827,16800.0
2013-03-28 15:30:00,59.46,59.48,59.45,59.45,32600.0,47.8827,47.8988,47.8746,47.8746,32600.0
2013-03-28 15:35:00,59.46,59.48,59.46,59.46,15700.0,47.8827,47.8988,47.8827,47.8827,15700.0
2013-03-28 15:40:00,59.46,59.47,59.45,59.45,8700.0,47.8827,47.8907,47.8746,47.8746,8700.0
2013-03-28 15:45:00,59.44,59.47,59.44,59.45,31400.0,47.8666,47.8907,47.8666,47.8746,31400.0
2013-03-28 15:50:00,59.45,59.5,59.44,59.49,32200.0,47.8746,47.9149,47.8666,47.9068,32200.0
2013-03-28 15:55:00,59.49,59.49,59.4,59.45,90100.0,47.9068,47.9068,47.8344,47.8746,90100.0
2013-04-01 09:30:00,59.22,59.39,59.2,59.25,14200.0,47.6894,47.8263,47.6733,47.7136,14200.0
2013-04-01 09:35:00,59.25,59.32,59.24,59.28,39300.0,47.7136,47.7699,47.7055,47.7377,39300.0
2013-04-01 09:40:00,59.28,59.33,59.27,59.29,19600.0,47.7377,47.778,47.7297,47.7458,19600.0
2013-04-01 09:45:00,59.29,59.33,59.25,59.25,9500.0,47.7458,47.778,47.7136,47.7136,9500.0
2013-04-01 09:50:00,59.25,59.26,59.22,59.23,25600.0,47.7136,47.7216,47.6894,47.6975,25600.0
2013-04-01 09:55:00,59.23,59.23,59.16,59.16,11900.0,47.6975,47.6975,47.6411,47.6411,11900.0
2013-04-01 10:00:00,59.15,59.24,59.02,59.12,23000.0,47.633,47.7055,47.5283,47.6089,23000.0
2013-04-01 10:05:00,59.14,59.17,59.07,59.1,182900.0,47.625,47.6491,47.5686,47.5928,182900.0
2013-04-01 10:10:00,59.1,59.17,59.08,59.1,10100.0,47.5928,47.6491,47.5767,47.5928,10100.0
2013-04-01 10:15:00,59.12,59.12,59.09,59.09,2400.0,47.6089,47.6089,47.5847,47.5847,2400.0
2013-04-01 10:20:00,59.09,59.09,59.09,59.09,100.0,47.5847,47.5847,47.5847,47.5847,100.0
2013-04-01 10:25:00,59.1,59.11,59.1,59.11,7800.0,47.5928,47.6008,47.5928,47.6008,7800.0
2013-04-01 10:30:00,59.1,59.11,59.07,59.07,7500.0,47.5928,47.6008,47.5686,47.5686,7500.0
2013-04-01 10:35:00,59.07,59.07,59.03,59.04,25600.0,47.5686,47.5686,47.5364,47.5444,25600.0
2013-04-01 10:40:00,59.02,59.03,59.0,59.0,34900.0,47.5283,47.5364,47.5122,47.5122,34900.0
2013-04-01 10:45:00,59.01,59.02,59.01,59.01,13000.0,47.5203,47.5283,47.5203,47.5203,13000.0
2013-04-01 10:50:00,59.01,59.02,58.97,58.97,3000.0,47.5203,47.5283,47.4881,47.4881,3000.0
2013-04-01 10:55:00,58.98,58.99,58.97,58.97,14100.0,47.4961,47.5042,47.4881,47.4881,14100.0
2013-04-01 11:00:00,58.97,58.98,58.91,58.92,19600.0,47.4881,47.4961,47.4398,47.4478,19600.0
2013-04-01 11:05:00,58.91,58.94,58.91,58.93,14200.0,47.4398,47.4639,47.4398,47.4559,14200.0
2013-04-01 11:10:00,58.92,58.95,58.92,58.95,2900.0,47.4478,47.472,47.4478,47.472,2900.0
2013-04-01 11:15:00,58.96,58.96,58.89,58.92,9700.0,47.48,47.48,47.4237,47.4478,9700.0
2013-04-01 11:20:00,58.92,58.93,58.88,58.89,12900.0,47.4478,47.4559,47.4156,47.4237,12900.0
2013-04-01 11:25:00,58.9,58.93,58.89,58.93,3000.0,47.4317,47.4559,47.4237,47.4559,3000.0
2013-04-01 11:30:00,58.94,59.0,58.94,59.0,3700.0,47.4639,47.5122,47.4639,47.5122,3700.0
2013-04-01 11:35:00,58.98,59.0,58.97,58.97,4900.0,47.4961,47.5122,47.4881,47.4881,4900.0
2013-04-01 11:40:00,58.98,58.99,58.95,58.95,4400.0,47.4961,47.5042,47.472,47.472,4400.0
2013-04-01 11:45:00,58.96,58.97,58.94,58.97,3600.0,47.48,47.4881,47.4639,47.4881,3600.0
2013-04-01 11:50:00,58.97,58.97,58.95,58.95,1900.0,47.4881,47.4881,47.472,47.472,1900.0
2013-04-01 11:55:00,58.94,58.94,58.92,58.92,4800.0,47.4639,47.4639,47.4478,47.4478,4800.0
2013-04-01 12:00:00,58.93,58.93,58.9,58.91,3700.0,47.4559,47.4559,47.4317,47.4398,3700.0
2013-04-01 12:05:00,58.92,58.93,58.92,58.93,1900.0,47.4478,47.4559,47.4478,47.4559,1900.0
2013-04-01 12:10:00,58.93,58.95,58.93,58.93,6000.0,47.4559,47.472,47.4559,47.4559,6000.0
2013-04-01 12:15:00,58.93,58.93,58.91,58.92,20500.0,47.4559,47.4559,47.4398,47.4478,20500.0
2013-04-01 12:20:00,58.92,58.92,58.87,58.87,12400.0,47.4478,47.4478,47.4075,47.4075,12400.0
2013-04-01 12:25:00,58.87,58.9,58.87,58.9,4100.0,47.4075,47.4317,47.4075,47.4317,4100.0
2013-04-01 12:30:00,58.91,58.91,58.87,58.88,6100.0,47.4398,47.4398,47.4075,47.4156,6100.0
2013-04-01 12:35:00,58.88,58.9,58.88,58.89,3400.0,47.4156,47.4317,47.4156,47.4237,3400.0
2013-04-01 12:40:00,58.9,58.91,58.9,58.9,6200.0,47.4317,47.4398,47.4317,47.4317,6200.0
2013-04-01 12:45:00,58.91,58.92,58.9,58.91,6400.0,47.4398,47.4478,47.4317,47.4398,6400.0
2013-04-01 12:50:00,58.92,58.96,58.92,58.95,10500.0,47.4478,47.48,47.4478,47.472,10500.0
2013-04-01 12:55:00,58.96,58.98,58.95,58.98,3000.0,47.48,47.4961,47.472,47.4961,3000.0
2013-04-01 13:00:00,58.98,58.98,58.97,58.97,4100.0,47.4961,47.4961,47.4881,47.4881,4100.0
2013-04-01 13:05:00,58.97,58.99,58.97,58.98,7800.0,47.4881,47.5042,47.4881,47.4961,7800.0
2013-04-01 13:10:00,58.97,58.98,58.96,58.96,5800.0,47.4881,47.4961,47.48,47.48,5800.0
2013-04-01 13:15:00,58.97,58.97,58.96,58.96,600.0,47.4881,47.4881,47.48,47.48,600.0
2013-04-01 13:20:00,58.96,58.97,58.96,58.97,300.0,47.48,47.4881,47.48,47.4881,300.0
2013-04-01 13:25:00,58.97,59.02,58.97,59.01,7800.0,47.4881,47.5283,47.4881,47.5203,7800.0
2013-04-01 13:30:00,59.02,59.02,59.0,59.02,5700.0,47.5283,47.5283,47.5122,47.5283,5700.0
2013-04-01 13:35:00,59.02,59.02,59.0,59.0,5700.0,47.5283,47.5283,47.5122,47.5122,5700.0
2013-04-01 13:40:00,59.0,59.0,58.94,58.94,3800.0,47.5122,47.5122,47.4639,47.4639,3800.0
2013-04-01 13:45:00,58.95,58.95,58.94,58.94,1300.0,47.472,47.472,47.4639,47.4639,1300.0
2013-04-01 13:50:00,58.94,58.97,58.94,58.97,900.0,47.4639,47.4881,47.4639,47.4881,900.0
2013-04-01 13:55:00,58.96,58.98,58.96,58.98,7400.0,47.48,47.4961,47.48,47.4961,7400.0
2013-04-01 14:00:00,58.98,58.99,58.98,58.99,5000.0,47.4961,47.5042,47.4961,47.5042,5000.0
2013-04-01 14:05:00,58.99,59.01,58.99,59.0,2400.0,47.5042,47.5203,47.5042,47.5122,2400.0
2013-04-01 14:10:00,59.0,59.0,58.98,58.99,5800.0,47.5122,47.5122,47.4961,47.5042,5800.0
2013-04-01 14:15:00,59.0,59.02,58.96,58.96,18000.0,47.5122,47.5283,47.48,47.48,18000.0
2013-04-01 14:20:00,58.97,58.98,58.95,58.96,4700.0,47.4881,47.4961,47.472,47.48,4700.0
2013-04-01 14:25:00,58.96,58.99,58.95,58.95,12800.0,47.48,47.5042,47.472,47.472,12800.0
2013-04-01 14:30:00,58.95,58.96,58.92,58.92,5000.0,47.472,47.48,47.4478,47.4478,5000.0
2013-04-01 14:35:00,58.92,58.95,58.92,58.94,19300.0,47.4478,47.472,47.4478,47.4639,19300.0
2013-04-01 14:40:00,58.93,58.95,58.91,58.91,167300.0,47.4559,47.472,47.4398,47.4398,167300.0
2013-04-01 14:45:00,58.92,58.92,58.9,58.91,8000.0,47.4478,47.4478,47.4317,47.4398,8000.0
2013-04-01 14:50:00,58.91,58.92,58.91,58.91,5300.0,47.4398,47.4478,47.4398,47.4398,5300.0
2013-04-01 14:55:00,58.91,58.91,58.89,58.9,27900.0,47.4398,47.4398,47.4237,47.4317,27900.0
2013-04-01 15:00:00,58.88,58.88,58.81,58.85,37400.0,47.4156,47.4156,47.3592,47.3914,37400.0
2013-04-01 15:05:00,58.85,58.85,58.82,58.85,24900.0,47.3914,47.3914,47.3673,47.3914,24900.0
2013-04-01 15:10:00,58.85,58.86,58.83,58.85,38800.0,47.3914,47.3995,47.3753,47.3914,38800.0
2013-04-01 15:15:00,58.85,58.86,58.8,58.83,16200.0,47.3914,47.3995,47.3512,47.3753,16200.0
2013-04-01 15:20:00,58.83,58.83,58.81,58.81,18200.0,47.3753,47.3753,47.3592,47.3592,18200.0
2013-04-01 15:25:00,58.81,58.83,58.81,58.82,17900.0,47.3592,47.3753,47.3592,47.3673,17900.0
2013-04-01 15:30:00,58.81,58.82,58.76,58.8,44100.0,47.3592,47.3673,47.319,47.3512,44100.0
2013-04-01 15:35:00,58.81,58.82,58.79,58.8,32400.0,47.3592,47.3673,47.3431,47.3512,32400.0
2013-04-01 15:40:00,58.8,58.8,58.76,58.8,86900.0,47.3512,47.3512,47.319,47.3512,86900.0
2013-04-01 15:45:00,58.81,58.84,58.79,58.83,97700.0,47.3592,47.3834,47.3431,47.3753,97700.0
2013-04-01 15:50:00,58.83,58.84,58.77,58.81,115400.0,47.3753,47.3834,47.327,47.3592,115400.0
2013-04-01 15:55:00,58.81,58.84,58.79,58.83,133700.0,47.3592,47.3834,47.3431,47.3753,133700.0
2013-04-02 09:30:00,58.47,58.75,58.33,58.5,116700.0,47.0854,47.3109,46.9727,47.1096,116700.0
2013-04-02 09:35:00,58.5,58.5,58.44,58.47,52200.0,47.1096,47.1096,47.0613,47.0854,52200.0
2013-04-02 09:40:00,58.47,58.48,58.46,58.47,39600.0,47.0854,47.0935,47.0774,47.0854,39600.0
2013-04-02 09:45:00,58.46,58.48,58.44,58.46,32000.0,47.0774,47.0935,47.0613,47.0774,32000.0
2013-04-02 09:50:00,58.46,58.48,58.45,58.45,20700.0,47.0774,47.0935,47.0693,47.0693,20700.0
2013-04-02 09:55:00,58.45,58.46,58.44,58.44,56000.0,47.0693,47.0774,47.0613,47.0613,56000.0
2013-04-02 10:00:00,58.44,58.47,58.44,58.44,36800.0,47.0613,47.0854,47.0613,47.0613,36800.0
2013-04-02 10:05:00,58.44,58.46,58.44,58.46,21800.0,47.0613,47.0774,47.0613,47.0774,21800.0
2013-04-02 10:10:00,58.46,58.46,58.41,58.42,53200.0,47.0774,47.0774,47.0371,47.0452,53200.0
2013-04-02 10:15:00,58.42,58.42,58.37,58.39,57900.0,47.0452,47.0452,47.0049,47.021,57900.0
2013-04-02 10:20:00,58.39,58.42,58.39,58.41,24700.0,47.021,47.0452,47.021,47.0371,24700.0
2013-04-02 10:25:00,58.42,58.44,58.41,58.42,45500.0,47.0452,47.0613,47.0371,47.0452,45500.0
2013-04-02 10:30:00,58.42,58.42,58.38,58.41,38100.0,47.0452,47.0452,47.013,47.0371,38100.0
2013-04-02 10:35:00,58.41,58.45,58.41,58.44,45100.0,47.0371,47.0693,47.0371,47.0613,45100.0
2013-04-02 10:40:00,58.43,58.45,58.42,58.43,37700.0,47.0532,47.0693,47.0452,47.0532,37700.0
2013-04-02 10:45:00,58.43,58.48,58.43,58.47,27000.0,47.0532,47.0935,47.0532,47.0854,27000.0
2013-04-02 10:50:00,58.49,58.49,58.46,58.48,26100.0,47.1015,47.1015,47.0774,47.0935,26100.0
2013-04-02 10:55:00,58.48,58.5,58.45,58.47,47500.0,47.0935,47.1096,47.0693,47.0854,47500.0
2013-04-02 11:00:00,58.48,58.51,58.46,58.5,28900.0,47.0935,47.1176,47.0774,47.1096,28900.0
2013-04-02 11:05:00,58.51,58.51,58.46,58.48,53900.0,47.1176,47.1176,47.0774,47.0935,53900.0
2013-04-02 11:10:00,58.49,58.51,58.47,58.5,31800.0,47.1015,47.1176,47.0854,47.1096,31800.0
2013-04-02 11:15:00,58.5,58.52,58.49,58.51,30200.0,47.1096,47.1257,47.1015,47.1176,30200.0
2013-04-02 11:20:00,58.5,58.51,58.5,58.5,11300.0,47.1096,47.1176,47.1096,47.1096,11300.0
2013-04-02 11:25:00,58.5,58.51,58.45,58.47,49400.0,47.1096,47.1176,47.0693,47.0854,49400.0
2013-04-02 11:30:00,58.47,58.48,58.45,58.48,35200.0,47.0854,47.0935,47.0693,47.0935,35200.0
2013-04-02 11:35:00,58.48,58.48,58.47,58.47,9200.0,47.0935,47.0935,47.0854,47.0854,9200.0
2013-04-02 11:40:00,58.46,58.47,58.46,58.46,2900.0,47.0774,47.0854,47.0774,47.0774,2900.0
2013-04-02 11:45:00,58.46,58.47,58.44,58.44,27000.0,47.0774,47.0854,47.0613,47.0613,27000.0
2013-04-02 11:50:00,58.45,58.45,58.44,58.44,10100.0,47.0693,47.0693,47.0613,47.0613,10100.0
2013-04-02 11:55:00,58.44,58.46,58.44,58.45,40600.0,47.0613,47.0774,47.0613,47.0693,40600.0
2013-04-02 12:00:00,58.45,58.47,58.44,58.47,11300.0,47.0693,47.0854,47.0613,47.0854,11300.0
2013-04-02 12:05:00,58.47,58.48,58.46,58.48,6700.0,47.0854,47.0935,47.0774,47.0935,6700.0
2013-04-02 12:10:00,58.47,58.52,58.47,58.52,18300.0,47.0854,47.1257,47.0854,47.1257,18300.0
2013-04-02 12:15:00,58.52,58.52,58.51,58.51,4600.0,47.1257,47.1257,47.1176,47.1176,4600.0
2013-04-02 12:20:00,58.51,58.52,58.51,58.51,6700.0,47.1176,47.1257,47.1176,47.1176,6700.0
2013-04-02 12:25:00,58.52,58.52,58.51,58.51,17800.0,47.1257,47.1257,47.1176,47.1176,17800.0
2013-04-02 12:30:00,58.51,58.51,58.5,58.5,9500.0,47.1176,47.1176,47.1096,47.1096,9500.0
2013-04-02 12:35:00,58.5,58.5,58.5,58.5,6700.0,47.1096,47.1096,47.1096,47.1096,6700.0
2013-04-02 12:40:00,58.5,58.5,58.5,58.5,7400.0,47.1096,47.1096,47.1096,47.1096,7400.0
2013-04-02 12:45:00,58.5,58.53,58.5,58.53,41000.0,47.1096,47.1337,47.1096,47.1337,41000.0
2013-04-02 12:50:00,58.54,58.54,58.53,58.53,9300.0,47.1418,47.1418,47.1337,47.1337,9300.0
2013-04-02 12:55:00,58.53,58.55,58.53,58.55,14300.0,47.1337,47.1499,47.1337,47.1499,14300.0
2013-04-02 13:00:00,58.55,58.59,58.55,58.59,12100.0,47.1499,47.1821,47.1499,47.1821,12100.0
2013-04-02 13:05:00,58.59,58.6,58.58,58.59,44200.0,47.1821,47.1901,47.174,47.1821,44200.0
2013-04-02 13:10:00,58.59,58.6,58.59,58.59,49000.0,47.1821,47.1901,47.1821,47.1821,49000.0
2013-04-02 13:15:00,58.59,58.6,58.58,58.58,95900.0,47.1821,47.1901,47.174,47.174,95900.0
2013-04-02 13:20:00,58.57,58.59,58.57,58.58,21400.0,47.166,47.1821,47.166,47.174,21400.0
2013-04-02 13:25:00,58.58,58.59,58.58,58.58,56600.0,47.174,47.1821,47.174,47.174,56600.0
2013-04-02 13:30:00,58.58,58.6,58.57,58.6,87800.0,47.174,47.1901,47.166,47.1901,87800.0
2013-04-02 13:35:00,58.6,58.6,58.58,58.58,41500.0,47.1901,47.1901,47.174,47.174,41500.0
2013-04-02 13:40:00,58.58,58.59,58.58,58.59,29800.0,47.174,47.1821,47.174,47.1821,29800.0
2013-04-02 13:45:00,58.6,58.61,58.59,58.6,31600.0,47.1901,47.1982,47.1821,47.1901,31600.0
2013-04-02 13:50:00,58.6,58.63,58.6,58.63,79700.0,47.1901,47.2143,47.1901,47.2143,79700.0
2013-04-02 13:55:00,58.63,58.65,58.62,58.64,95900.0,47.2143,47.2304,47.2062,47.2223,95900.0
2013-04-02 14:00:00,58.64,58.65,58.64,58.64,6100.0,47.2223,47.2304,47.2223,47.2223,6100.0
2013-04-02 14:05:00,58.65,58.67,58.65,58.67,71300.0,47.2304,47.2465,47.2304,47.2465,71300.0
2013-04-02 14:10:00,58.67,58.68,58.64,58.66,95300.0,47.2465,47.2545,47.2223,47.2384,95300.0
2013-04-02 14:15:00,58.66,58.67,58.66,58.66,6100.0,47.2384,47.2465,47.2384,47.2384,6100.0
2013-04-02 14:20:00,58.67,58.68,58.67,58.67,133400.0,47.2465,47.2545,47.2465,47.2465,133400.0
2013-04-02 14:25:00,58.67,58.7,58.66,58.68,66700.0,47.2465,47.2706,47.2384,47.2545,66700.0
2013-04-02 14:30:00,58.67,58.68,58.59,58.59,32700.0,47.2465,47.2545,47.1821,47.1821,32700.0
2013-04-02 14:35:00,58.58,58.59,58.57,58.59,22000.0,47.174,47.1821,47.166,47.1821,22000.0
2013-04-02 14:40:00,58.58,58.58,58.49,58.54,40600.0,47.174,47.174,47.1015,47.1418,40600.0
2013-04-02 14:45:00,58.55,58.58,58.51,58.52,21300.0,47.1499,47.174,47.1176,47.1257,21300.0
2013-04-02 14:50:00,58.52,58.52,58.47,58.48,51800.0,47.1257,47.1257,47.0854,47.0935,51800.0
2013-04-02 14:55:00,58.48,58.49,58.48,58.49,11400.0,47.0935,47.1015,47.0935,47.1015,11400.0
2013-04-02 15:00:00,58.5,58.51,58.47,58.51,21900.0,47.1096,47.1176,47.0854,47.1176,21900.0
2013-04-02 15:05:00,58.51,58.53,58.5,58.53,18600.0,47.1176,47.1337,47.1096,47.1337,18600.0
2013-04-02 15:10:00,58.52,58.53,58.48,58.49,19900.0,47.1257,47.1337,47.0935,47.1015,19900.0
2013-04-02 15:15:00,58.5,58.5,58.47,58.47,13000.0,47.1096,47.1096,47.0854,47.0854,13000.0
2013-04-02 15:20:00,58.46,58.47,58.44,58.46,50000.0,47.0774,47.0854,47.0613,47.0774,50000.0
2013-04-02 15:25:00,58.46,58.47,58.46,58.46,5600.0,47.0774,47.0854,47.0774,47.0774,5600.0
2013-04-02 15:30:00,58.46,58.51,58.46,58.51,39100.0,47.0774,47.1176,47.0774,47.1176,39100.0
2013-04-02 15:35:00,58.51,58.52,58.48,58.48,24400.0,47.1176,47.1257,47.0935,47.0935,24400.0
2013-04-02 15:40:00,58.48,58.48,58.4,58.4,56100.0,47.0935,47.0935,47.0291,47.0291,56100.0
2013-04-02 15:45:00,58.41,58.45,58.4,58.43,63200.0,47.0371,47.0693,47.0291,47.0532,63200.0
2013-04-02 15:50:00,58.43,58.48,58.42,58.48,120000.0,47.0532,47.0935,47.0452,47.0935,120000.0
2013-04-02 15:55:00,58.48,58.49,58.41,58.44,203200.0,47.0935,47.1015,47.0371,47.0613,203200.0
2013-04-03 09:30:00,58.32,58.53,58.32,58.51,113900.0,46.9646,47.1337,46.9646,47.1176,113900.0
2013-04-03 09:35:00,58.51,58.52,58.43,58.44,78700.0,47.1176,47.1257,47.0532,47.0613,78700.0
2013-04-03 09:40:00,58.44,58.44,58.36,58.37,45100.0,47.0613,47.0613,46.9969,47.0049,45100.0
2013-04-03 09:45:00,58.38,58.41,58.32,58.34,47400.0,47.013,47.0371,46.9646,46.9807,47400.0
2013-04-03 09:50:00,58.34,58.37,58.32,58.34,53400.0,46.9807,47.0049,46.9646,46.9807,53400.0
2013-04-03 09:55:00,58.34,58.35,58.33,58.34,13400.0,46.9807,46.9888,46.9727,46.9807,13400.0
2013-04-03 10:00:00,58.34,58.36,58.28,58.28,36300.0,46.9807,46.9969,46.9324,46.9324,36300.0
2013-04-03 10:05:00,58.28,58.31,58.27,58.31,20200.0,46.9324,46.9566,46.9244,46.9566,20200.0
2013-04-03 10:10:00,58.3,58.31,58.26,58.27,25700.0,46.9485,46.9566,46.9163,46.9244,25700.0
2013-04-03 10:15:00,58.27,58.31,58.26,58.3,28000.0,46.9244,46.9566,46.9163,46.9485,28000.0
2013-04-03 10:20:00,58.3,58.32,58.26,58.32,20800.0,46.9485,46.9646,46.9163,46.9646,20800.0
2013-04-03 10:25:00,58.32,58.32,58.27,58.28,20700.0,46.9646,46.9646,46.9244,46.9324,20700.0
2013-04-03 10:30:00,58.28,58.3,58.26,58.27,34700.0,46.9324,46.9485,46.9163,46.9244,34700.0
2013-04-03 10:35:00,58.28,58.29,58.24,58.25,36400.0,46.9324,46.9405,46.9002,46.9083,36400.0
2013-04-03 10:40:00,58.25,58.29,58.22,58.26,289300.0,46.9083,46.9405,46.8841,46.9163,289300.0
2013-04-03 10:45:00,58.25,58.25,58.23,58.24,7600.0,46.9083,46.9083,46.8922,46.9002,7600.0
2013-04-03 10:50:00,58.25,58.26,58.24,58.24,16900.0,46.9083,46.9163,46.9002,46.9002,16900.0
2013-04-03 10:55:00,58.25,58.25,58.19,58.19,27300.0,46.9083,46.9083,46.86,46.86,27300.0
2013-04-03 11:00:00,58.19,58.19,58.14,58.15,15400.0,46.86,46.86,46.8197,46.8277,15400.0
2013-04-03 11:05:00,58.15,58.15,58.12,58.14,17400.0,46.8277,46.8277,46.8036,46.8197,17400.0
2013-04-03 11:10:00,58.14,58.16,58.12,58.15,10900.0,46.8197,46.8358,46.8036,46.8277,10900.0
2013-04-03 11:15:00,58.16,58.16,58.12,58.13,32000.0,46.8358,46.8358,46.8036,46.8116,32000.0
2013-04-03 11:20:00,58.14,58.15,58.13,58.15,27600.0,46.8197,46.8277,46.8116,46.8277,27600.0
2013-04-03 11:25:00,58.14,58.16,58.13,58.14,23100.0,46.8197,46.8358,46.8116,46.8197,23100.0
2013-04-03 11:30:00,58.14,58.16,58.12,58.12,22200.0,46.8197,46.8358,46.8036,46.8036,22200.0
2013-04-03 11:35:00,58.12,58.13,58.12,58.12,12400.0,46.8036,46.8116,46.8036,46.8036,12400.0
2013-04-03 11:40:00,58.12,58.13,58.1,58.1,36700.0,46.8036,46.8116,46.7875,46.7875,36700.0
2013-04-03 11:45:00,58.11,58.15,58.1,58.14,26100.0,46.7955,46.8277,46.7875,46.8197,26100.0
2013-04-03 11:50:00,58.14,58.15,58.14,58.14,5200.0,46.8197,46.8277,46.8197,46.8197,5200.0
2013-04-03 11:55:00,58.15,58.18,58.14,58.14,14900.0,46.8277,46.8519,46.8197,46.8197,14900.0
2013-04-03 12:00:00,58.14,58.15,58.13,58.14,3400.0,46.8197,46.8277,46.8116,46.8197,3400.0
2013-04-03 12:05:00,58.13,58.13,58.12,58.13,10900.0,46.8116,46.8116,46.8036,46.8116,10900.0
2013-04-03 12:10:00,58.12,58.15,58.12,58.14,12300.0,46.8036,46.8277,46.8036,46.8197,12300.0
2013-04-03 12:15:00,58.14,58.14,58.12,58.12,25400.0,46.8197,46.8197,46.8036,46.8036,25400.0
2013-04-03 12:20:00,58.12,58.14,58.11,58.12,8600.0,46.8036,46.8197,46.7955,46.8036,8600.0
2013-04-03 12:25:00,58.12,58.12,58.04,58.04,52500.0,46.8036,46.8036,46.7392,46.7392,52500.0
2013-04-03 12:30:00,58.04,58.07,58.04,58.07,37100.0,46.7392,46.7633,46.7392,46.7633,37100.0
2013-04-03 12:35:00,58.07,58.09,58.06,58.06,20600.0,46.7633,46.7794,46.7553,46.7553,20600.0
2013-04-03 12:40:00,58.05,58.05,58.02,58.05,50600.0,46.7472,46.7472,46.7231,46.7472,50600.0
2013-04-03 12:45:00,58.05,58.05,58.0,58.0,29500.0,46.7472,46.7472,46.7069,46.7069,29500.0
2013-04-03 12:50:00,58.01,58.02,58.01,58.02,36000.0,46.715,46.7231,46.715,46.7231,36000.0
2013-04-03 12:55:00,58.0,58.02,58.0,58.01,43500.0,46.7069,46.7231,46.7069,46.715,43500.0
2013-04-03 13:00:00,58.0,58.04,58.0,58.04,21300.0,46.7069,46.7392,46.7069,46.7392,21300.0
2013-04-03 13:05:00,58.03,58.05,58.03,58.03,14400.0,46.7311,46.7472,46.7311,46.7311,14400.0
2013-04-03 13:10:00,58.03,58.05,58.03,58.04,6200.0,46.7311,46.7472,46.7311,46.7392,6200.0
2013-04-03 13:15:00,58.04,58.04,58.03,58.04,4800.0,46.7392,46.7392,46.7311,46.7392,4800.0
2013-04-03 13:20:00,58.03,58.05,58.01,58.02,24200.0,46.7311,46.7472,46.715,46.7231,24200.0
2013-04-03 13:25:00,58.02,58.03,58.01,58.02,3200.0,46.7231,46.7311,46.715,46.7231,3200.0
2013-04-03 13:30:00,58.01,58.02,57.97,57.97,26600.0,46.715,46.7231,46.6828,46.6828,26600.0
2013-04-03 13:35:00,57.97,57.99,57.92,57.93,53700.0,46.6828,46.6989,46.6425,46.6506,53700.0
2013-04-03 13:40:00,57.94,57.97,57.94,57.96,20300.0,46.6586,46.6828,46.6586,46.6747,20300.0
2013-04-03 13:45:00,57.96,57.96,57.95,57.95,8200.0,46.6747,46.6747,46.6667,46.6667,8200.0
2013-04-03 13:50:00,57.96,57.96,57.89,57.9,63000.0,46.6747,46.6747,46.6184,46.6264,63000.0
2013-04-03 13:55:00,57.91,57.96,57.91,57.95,60100.0,46.6345,46.6747,46.6345,46.6667,60100.0
2013-04-03 14:00:00,57.95,57.98,57.92,57.95,23700.0,46.6667,46.6908,46.6425,46.6667,23700.0
2013-04-03 14:05:00,57.95,57.98,57.94,57.98,26300.0,46.6667,46.6908,46.6586,46.6908,26300.0
2013-04-03 14:10:00,57.98,58.01,57.98,58.01,23400.0,46.6908,46.715,46.6908,46.715,23400.0
2013-04-03 14:15:00,58.02,58.02,57.99,57.99,27200.0,46.7231,46.7231,46.6989,46.6989,27200.0
2013-04-03 14:20:00,58.0,58.01,57.97,57.98,8400.0,46.7069,46.715,46.6828,46.6908,8400.0
2013-04-03 14:25:00,57.97,57.97,57.94,57.95,23500.0,46.6828,46.6828,46.6586,46.6667,23500.0
2013-04-03 14:30:00,57.95,57.96,57.94,57.95,18200.0,46.6667,46.6747,46.6586,46.6667,18200.0
2013-04-03 14:35:00,57.95,57.96,57.94,57.95,31600.0,46.6667,46.6747,46.6586,46.6667,31600.0
2013-04-03 14:40:00,57.95,57.99,57.95,57.97,22400.0,46.6667,46.6989,46.6667,46.6828,22400.0
2013-04-03 14:45:00,57.97,57.98,57.96,57.96,34300.0,46.6828,46.6908,46.6747,46.6747,34300.0
2013-04-03 14:50:00,57.96,58.0,57.96,57.96,32200.0,46.6747,46.7069,46.6747,46.6747,32200.0
2013-04-03 14:55:00,57.96,57.98,57.95,57.97,12600.0,46.6747,46.6908,46.6667,46.6828,12600.0
2013-04-03 15:00:00,57.97,57.97,57.96,57.96,8200.0,46.6828,46.6828,46.6747,46.6747,8200.0
2013-04-03 15:05:00,57.96,57.99,57.96,57.96,50900.0,46.6747,46.6989,46.6747,46.6747,50900.0
2013-04-03 15:10:00,57.96,57.97,57.95,57.97,22900.0,46.6747,46.6828,46.6667,46.6828,22900.0
2013-04-03 15:15:00,57.97,57.98,57.96,57.97,12400.0,46.6828,46.6908,46.6747,46.6828,12400.0
2013-04-03 15:20:00,57.97,57.98,57.95,57.95,11100.0,46.6828,46.6908,46.6667,46.6667,11100.0
2013-04-03 15:25:00,57.96,57.96,57.95,57.96,20400.0,46.6747,46.6747,46.6667,46.6747,20400.0
2013-04-03 15:30:00,57.95,57.96,57.89,57.9,99700.0,46.6667,46.6747,46.6184,46.6264,99700.0
2013-04-03 15:35:00,57.9,57.92,57.84,57.84,91100.0,46.6264,46.6425,46.5781,46.5781,91100.0
2013-04-03 15:40:00,57.83,57.92,57.77,57.91,194900.0,46.57,46.6425,46.5217,46.6345,194900.0
2013-04-03 15:45:00,57.9,57.97,57.89,57.93,135400.0,46.6264,46.6828,46.6184,46.6506,135400.0
2013-04-03 15:50:00,57.94,57.95,57.9,57.9,147100.0,46.6586,46.6667,46.6264,46.6264,147100.0
2013-04-03 15:55:00,57.91,58.02,57.9,57.95,148600.0,46.6345,46.7231,46.6264,46.6667,148600.0
2013-04-04 09:30:00,56.7,56.85,56.7,56.79,66100.0,45.6601,45.7809,45.6601,45.7325,66100.0
2013-04-04 09:35:00,56.8,56.82,56.77,56.79,24600.0,45.7406,45.7567,45.7164,45.7325,24600.0
2013-04-04 09:40:00,56.79,56.89,56.78,56.86,60400.0,45.7325,45.8131,45.7245,45.7889,60400.0
2013-04-04 09:45:00,56.86,56.91,56.85,56.89,34600.0,45.7889,45.8292,45.7809,45.8131,34600.0
2013-04-04 09:50:00,56.92,56.93,56.89,56.9,62500.0,45.8372,45.8453,45.8131,45.8211,62500.0
2013-04-04 09:55:00,56.91,56.94,56.89,56.92,37500.0,45.8292,45.8533,45.8131,45.8372,37500.0
2013-04-04 10:00:00,56.92,56.96,56.91,56.95,29300.0,45.8372,45.8694,45.8292,45.8614,29300.0
2013-04-04 10:05:00,56.95,56.98,56.9,56.9,30500.0,45.8614,45.8855,45.8211,45.8211,30500.0
2013-04-04 10:10:00,56.9,56.91,56.89,56.89,25200.0,45.8211,45.8292,45.8131,45.8131,25200.0
2013-04-04 10:15:00,56.89,56.9,56.82,56.84,30200.0,45.8131,45.8211,45.7567,45.7728,30200.0
2013-04-04 10:20:00,56.84,56.86,56.83,56.83,14100.0,45.7728,45.7889,45.7648,45.7648,14100.0
2013-04-04 10:25:00,56.83,56.83,56.73,56.75,42400.0,45.7648,45.7648,45.6842,45.7003,42400.0
2013-04-04 10:30:00,56.76,56.81,56.75,56.76,43100.0,45.7084,45.7486,45.7003,45.7084,43100.0
2013-04-04 10:35:00,56.77,56.79,56.71,56.71,18700.0,45.7164,45.7325,45.6681,45.6681,18700.0
2013-04-04 10:40:00,56.71,56.8,56.71,56.79,26700.0,45.6681,45.7406,45.6681,45.7325,26700.0
2013-04-04 10:45:00,56.78,56.79,56.75,56.75,26900.0,45.7245,45.7325,45.7003,45.7003,26900.0
2013-04-04 10:50:00,56.75,56.84,56.74,56.82,69300.0,45.7003,45.7728,45.6923,45.7567,69300.0
2013-04-04 10:55:00,56.81,56.84,56.76,56.78,58700.0,45.7486,45.7728,45.7084,45.7245,58700.0
2013-04-04 11:00:00,56.77,56.77,56.7,56.7,71800.0,45.7164,45.7164,45.6601,45.6601,71800.0
2013-04-04 11:05:00,56.72,56.73,56.7,56.7,28000.0,45.6762,45.6842,45.6601,45.6601,28000.0
2013-04-04 11:10:00,56.71,56.73,56.71,56.72,23600.0,45.6681,45.6842,45.6681,45.6762,23600.0
2013-04-04 11:15:00,56.71,56.73,56.71,56.72,14200.0,45.6681,45.6842,45.6681,45.6762,14200.0
2013-04-04 11:20:00,56.71,56.75,56.71,56.73,13900.0,45.6681,45.7003,45.6681,45.6842,13900.0
2013-04-04 11:25:00,56.75,56.75,56.7,56.73,26900.0,45.7003,45.7003,45.6601,45.6842,26900.0
2013-04-04 11:30:00,56.73,56.73,56.67,56.67,13900.0,45.6842,45.6842,45.6359,45.6359,13900.0
2013-04-04 11:35:00,56.67,56.71,56.66,56.68,8900.0,45.6359,45.6681,45.6279,45.644,8900.0
2013-04-04 11:40:00,56.69,56.69,56.67,56.68,2800.0,45.652,45.652,45.6359,45.644,2800.0
2013-04-04 11:45:00,56.68,56.69,56.68,56.69,5300.0,45.644,45.652,45.644,45.652,5300.0
2013-04-04 11:50:00,56.68,56.69,56.66,56.68,8400.0,45.644,45.652,45.6279,45.644,8400.0
2013-04-04 11:55:00,56.68,56.69,56.68,56.69,9200.0,45.644,45.652,45.644,45.652,9200.0
2013-04-04 12:00:00,56.69,56.69,56.65,56.65,15300.0,45.652,45.652,45.6198,45.6198,15300.0
2013-04-04 12:05:00,56.65,56.67,56.58,56.6,22300.0,45.6198,45.6359,45.5634,45.5795,22300.0
2013-04-04 12:10:00,56.6,56.6,56.54,56.56,32000.0,45.5795,45.5795,45.5312,45.5473,32000.0
2013-04-04 12:15:00,56.56,56.57,56.53,56.53,43800.0,45.5473,45.5554,45.5232,45.5232,43800.0
2013-04-04 12:20:00,56.54,56.56,56.44,56.46,45100.0,45.5312,45.5473,45.4507,45.4668,45100.0
2013-04-04 12:25:00,56.45,56.46,56.41,56.45,23500.0,45.4587,45.4668,45.4265,45.4587,23500.0
2013-04-04 12:30:00,56.45,56.54,56.45,56.54,54400.0,45.4587,45.5312,45.4587,45.5312,54400.0
2013-04-04 12:35:00,56.54,56.56,56.5,56.5,12600.0,45.5312,45.5473,45.499,45.499,12600.0
2013-04-04 12:40:00,56.5,56.5,56.44,56.46,20100.0,45.499,45.499,45.4507,45.4668,20100.0
2013-04-04 12:45:00,56.45,56.51,56.45,56.49,20400.0,45.4587,45.5071,45.4587,45.491,20400.0
2013-04-04 12:50:00,56.49,56.49,56.46,56.48,10200.0,45.491,45.491,45.4668,45.4829,10200.0
2013-04-04 12:55:00,56.48,56.53,56.47,56.51,6300.0,45.4829,45.5232,45.4748,45.5071,6300.0
2013-04-04 13:00:00,56.51,56.52,56.48,56.48,14500.0,45.5071,45.5151,45.4829,45.4829,14500.0
2013-04-04 13:05:00,56.5,56.5,56.46,56.46,14800.0,45.499,45.499,45.4668,45.4668,14800.0
2013-04-04 13:10:00,56.46,56.47,56.44,56.47,3800.0,45.4668,45.4748,45.4507,45.4748,3800.0
2013-04-04 13:15:00,56.46,56.47,56.44,56.46,8800.0,45.4668,45.4748,45.4507,45.4668,8800.0
2013-04-04 13:20:00,56.47,56.49,56.47,56.49,3200.0,45.4748,45.491,45.4748,45.491,3200.0
2013-04-04 13:25:00,56.49,56.53,56.49,56.52,4500.0,45.491,45.5232,45.491,45.5151,4500.0
2013-04-04 13:30:00,56.52,56.56,56.5,56.56,35400.0,45.5151,45.5473,45.499,45.5473,35400.0
2013-04-04 13:35:00,56.56,56.63,56.56,56.62,35900.0,45.5473,45.6037,45.5473,45.5956,35900.0
2013-04-04 13:40:00,56.62,56.76,56.61,56.76,58900.0,45.5956,45.7084,45.5876,45.7084,58900.0
2013-04-04 13:45:00,56.77,56.77,56.74,56.75,21300.0,45.7164,45.7164,45.6923,45.7003,21300.0
2013-04-04 13:50:00,56.75,56.75,56.72,56.73,14000.0,45.7003,45.7003,45.6762,45.6842,14000.0
2013-04-04 13:55:00,56.72,56.73,56.71,56.72,6400.0,45.6762,45.6842,45.6681,45.6762,6400.0
2013-04-04 14:00:00,56.73,56.73,56.68,56.7,10700.0,45.6842,45.6842,45.644,45.6601,10700.0
2013-04-04 14:05:00,56.7,56.75,56.7,56.75,2700.0,45.6601,45.7003,45.6601,45.7003,2700.0
2013-04-04 14:10:00,56.75,56.77,56.73,56.75,16800.0,45.7003,45.7164,45.6842,45.7003,16800.0
2013-04-04 14:15:00,56.74,56.82,56.74,56.81,28600.0,45.6923,45.7567,45.6923,45.7486,28600.0
2013-04-04 14:20:00,56.8,56.83,56.79,56.83,25800.0,45.7406,45.7648,45.7325,45.7648,25800.0
2013-04-04 14:25:00,56.83,56.88,56.82,56.87,17200.0,45.7648,45.805,45.7567,45.797,17200.0
2013-04-04 14:30:00,56.86,56.88,56.82,56.85,15300.0,45.7889,45.805,45.7567,45.7809,15300.0
2013-04-04 14:35:00,56.85,56.86,56.83,56.83,18100.0,45.7809,45.7889,45.7648,45.7648,18100.0
2013-04-04 14:40:00,56.84,56.86,56.84,56.84,7100.0,45.7728,45.7889,45.7728,45.7728,7100.0
2013-04-04 14:45:00,56.85,56.85,56.82,56.82,20900.0,45.7809,45.7809,45.7567,45.7567,20900.0
2013-04-04 14:50:00,56.82,56.84,56.77,56.77,34800.0,45.7567,45.7728,45.7164,45.7164,34800.0
2013-04-04 14:55:00,56.78,56.79,56.78,56.78,8300.0,45.7245,45.7325,45.7245,45.7245,8300.0
2013-04-04 15:00:00,56.79,56.82,56.78,56.82,33900.0,45.7325,45.7567,45.7245,45.7567,33900.0
2013-04-04 15:05:00,56.81,56.82,56.81,56.81,17900.0,45.7486,45.7567,45.7486,45.7486,17900.0
2013-04-04 15:10:00,56.81,56.82,56.79,56.82,28000.0,45.7486,45.7567,45.7325,45.7567,28000.0
2013-04-04 15:15:00,56.83,56.83,56.77,56.79,40900.0,45.7648,45.7648,45.7164,45.7325,40900.0
2013-04-04 15:20:00,56.79,56.83,56.79,56.83,32700.0,45.7325,45.7648,45.7325,45.7648,32700.0
2013-04-04 15:25:00,56.83,56.83,56.78,56.78,42500.0,45.7648,45.7648,45.7245,45.7245,42500.0
2013-04-04 15:30:00,56.78,56.83,56.78,56.8,31100.0,45.7245,45.7648,45.7245,45.7406,31100.0
2013-04-04 15:35:00,56.8,56.8,56.79,56.8,39000.0,45.7406,45.7406,45.7325,45.7406,39000.0
2013-04-04 15:40:00,56.8,56.85,56.8,56.85,52600.0,45.7406,45.7809,45.7406,45.7809,52600.0
2013-04-04 15:45:00,56.85,56.89,56.84,56.88,41100.0,45.7809,45.8131,45.7728,45.805,41100.0
2013-04-04 15:50:00,56.88,56.89,56.85,56.89,97800.0,45.805,45.8131,45.7809,45.8131,97800.0
2013-04-04 15:55:00,56.89,56.91,56.88,56.89,102300.0,45.8131,45.8292,45.805,45.8131,102300.0
2013-04-05 09:30:00,55.37,55.37,55.13,55.22,128700.0,44.589,44.589,44.3958,44.4682,128700.0
2013-04-05 09:35:00,55.21,55.29,55.16,55.28,98300.0,44.4602,44.5246,44.4199,44.5166,98300.0
2013-04-05 09:40:00,55.27,55.33,55.27,55.33,58400.0,44.5085,44.5568,44.5085,44.5568,58400.0
2013-04-05 09:45:00,55.33,55.37,55.3,55.34,32300.0,44.5568,44.589,44.5327,44.5649,32300.0
2013-04-05 09:50:00,55.34,55.35,55.26,55.26,27100.0,44.5649,44.5729,44.5004,44.5004,27100.0
2013-04-05 09:55:00,55.26,55.32,55.23,55.24,40600.0,44.5004,44.5488,44.4763,44.4843,40600.0
2013-04-05 10:00:00,55.23,55.23,55.19,55.23,45100.0,44.4763,44.4763,44.4441,44.4763,45100.0
2013-04-05 10:05:00,55.23,55.25,55.19,55.25,28600.0,44.4763,44.4924,44.4441,44.4924,28600.0
2013-04-05 10:10:00,55.25,55.26,55.22,55.24,33900.0,44.4924,44.5004,44.4682,44.4843,33900.0
2013-04-05 10:15:00,55.23,55.24,55.19,55.21,22700.0,44.4763,44.4843,44.4441,44.4602,22700.0
2013-04-05 10:20:00,55.21,55.25,55.21,55.24,41200.0,44.4602,44.4924,44.4602,44.4843,41200.0
2013-04-05 10:25:00,55.25,55.27,55.22,55.25,58900.0,44.4924,44.5085,44.4682,44.4924,58900.0
2013-04-05 10:30:00,55.25,55.29,55.22,55.23,41400.0,44.4924,44.5246,44.4682,44.4763,41400.0
2013-04-05 10:35:00,55.22,55.25,55.2,55.25,26000.0,44.4682,44.4924,44.4521,44.4924,26000.0
2013-04-05 10:40:00,55.26,55.26,55.18,55.19,71100.0,44.5004,44.5004,44.436,44.4441,71100.0
2013-04-05 10:45:00,55.19,55.21,55.18,55.2,25400.0,44.4441,44.4602,44.436,44.4521,25400.0
2013-04-05 10:50:00,55.2,55.23,55.19,55.21,20800.0,44.4521,44.4763,44.4441,44.4602,20800.0
2013-04-05 10:55:00,55.21,55.25,55.18,55.2,46800.0,44.4602,44.4924,44.436,44.4521,46800.0
2013-04-05 11:00:00,55.19,55.24,55.19,55.24,17000.0,44.4441,44.4843,44.4441,44.4843,17000.0
2013-04-05 11:05:00,55.24,55.26,55.21,55.21,40200.0,44.4843,44.5004,44.4602,44.4602,40200.0
2013-04-05 11:10:00,55.23,55.31,55.23,55.3,37200.0,44.4763,44.5407,44.4763,44.5327,37200.0
2013-04-05 11:15:00,55.29,55.3,55.27,55.27,28700.0,44.5246,44.5327,44.5085,44.5085,28700.0
2013-04-05 11:20:00,55.27,55.29,55.25,55.29,28300.0,44.5085,44.5246,44.4924,44.5246,28300.0
2013-04-05 11:25:00,55.28,55.29,55.25,55.26,14800.0,44.5166,44.5246,44.4924,44.5004,14800.0
2013-04-05 11:30:00,55.25,55.3,55.25,55.28,15500.0,44.4924,44.5327,44.4924,44.5166,15500.0
2013-04-05 11:35:00,55.28,55.29,55.26,55.27,56800.0,44.5166,44.5246,44.5004,44.5085,56800.0
2013-04-05 11:40:00,55.27,55.3,55.27,55.3,17200.0,44.5085,44.5327,44.5085,44.5327,17200.0
2013-04-05 11:45:00,55.31,55.35,55.31,55.35,22400.0,44.5407,44.5729,44.5407,44.5729,22400.0
2013-04-05 11:50:00,55.35,55.35,55.3,55.31,11000.0,44.5729,44.5729,44.5327,44.5407,11000.0
2013-04-05 11:55:00,55.31,55.33,55.29,55.3,28100.0,44.5407,44.5568,44.5246,44.5327,28100.0
2013-04-05 12:00:00,55.3,55.31,55.27,55.28,12400.0,44.5327,44.5407,44.5085,44.5166,12400.0
2013-04-05 12:05:00,55.29,55.31,55.29,55.3,35800.0,44.5246,44.5407,44.5246,44.5327,35800.0
2013-04-05 12:10:00,55.3,55.31,55.3,55.31,4000.0,44.5327,44.5407,44.5327,44.5407,4000.0
2013-04-05 12:15:00,55.31,55.31,55.29,55.3,12200.0,44.5407,44.5407,44.5246,44.5327,12200.0
2013-04-05 12:20:00,55.3,55.32,55.28,55.29,16700.0,44.5327,44.5488,44.5166,44.5246,16700.0
2013-04-05 12:25:00,55.28,55.28,55.24,55.25,19000.0,44.5166,44.5166,44.4843,44.4924,19000.0
2013-04-05 12:30:00,55.26,55.32,55.26,55.31,4400.0,44.5004,44.5488,44.5004,44.5407,4400.0
2013-04-05 12:35:00,55.31,55.34,55.31,55.33,11000.0,44.5407,44.5649,44.5407,44.5568,11000.0
2013-04-05 12:40:00,55.32,55.34,55.32,55.32,14400.0,44.5488,44.5649,44.5488,44.5488,14400.0
2013-04-05 12:45:00,55.31,55.36,55.31,55.36,6500.0,44.5407,44.581,44.5407,44.581,6500.0
2013-04-05 12:50:00,55.35,55.37,55.35,55.36,27800.0,44.5729,44.589,44.5729,44.581,27800.0
2013-04-05 12:55:00,55.35,55.36,55.33,55.34,21200.0,44.5729,44.581,44.5568,44.5649,21200.0
2013-04-05 13:00:00,55.34,55.34,55.33,55.34,21500.0,44.5649,44.5649,44.5568,44.5649,21500.0
2013-04-05 13:05:00,55.34,55.39,55.33,55.39,14800.0,44.5649,44.6051,44.5568,44.6051,14800.0
2013-04-05 13:10:00,55.4,55.43,55.4,55.41,23300.0,44.6132,44.6373,44.6132,44.6212,23300.0
2013-04-05 13:15:00,55.41,55.44,55.41,55.44,14200.0,44.6212,44.6454,44.6212,44.6454,14200.0
2013-04-05 13:20:00,55.44,55.46,55.44,55.44,6700.0,44.6454,44.6615,44.6454,44.6454,6700.0
2013-04-05 13:25:00,55.44,55.45,55.42,55.44,9700.0,44.6454,44.6535,44.6293,44.6454,9700.0
2013-04-05 13:30:00,55.45,55.47,55.44,55.47,13200.0,44.6535,44.6696,44.6454,44.6696,13200.0
2013-04-05 13:35:00,55.46,55.47,55.44,55.46,32300.0,44.6615,44.6696,44.6454,44.6615,32300.0
2013-04-05 13:40:00,55.47,55.48,55.46,55.48,5200.0,44.6696,44.6776,44.6615,44.6776,5200.0
2013-04-05 13:45:00,55.49,55.49,55.47,55.47,10700.0,44.6857,44.6857,44.6696,44.6696,10700.0
2013-04-05 13:50:00,55.47,55.49,55.47,55.48,17300.0,44.6696,44.6857,44.6696,44.6776,17300.0
2013-04-05 13:55:00,55.47,55.49,55.46,55.46,38800.0,44.6696,44.6857,44.6615,44.6615,38800.0
2013-04-05 14:00:00,55.46,55.46,55.42,55.43,9000.0,44.6615,44.6615,44.6293,44.6373,9000.0
2013-04-05 14:05:00,55.43,55.48,55.43,55.48,36100.0,44.6373,44.6776,44.6373,44.6776,36100.0
2013-04-05 14:10:00,55.48,55.48,55.46,55.46,41200.0,44.6776,44.6776,44.6615,44.6615,41200.0
2013-04-05 14:15:00,55.46,55.47,55.45,55.47,9400.0,44.6615,44.6696,44.6535,44.6696,9400.0
2013-04-05 14:20:00,55.47,55.51,55.47,55.51,19600.0,44.6696,44.7018,44.6696,44.7018,19600.0
2013-04-05 14:25:00,55.5,55.53,55.5,55.52,18600.0,44.6937,44.7179,44.6937,44.7098,18600.0
2013-04-05 14:30:00,55.53,55.55,55.52,55.53,42400.0,44.7179,44.734,44.7098,44.7179,42400.0
2013-04-05 14:35:00,55.54,55.55,55.54,55.54,14800.0,44.7259,44.734,44.7259,44.7259,14800.0
2013-04-05 14:40:00,55.53,55.53,55.51,55.53,26200.0,44.7179,44.7179,44.7018,44.7179,26200.0
2013-04-05 14:45:00,55.52,55.53,55.5,55.53,13100.0,44.7098,44.7179,44.6937,44.7179,13100.0
2013-04-05 14:50:00,55.52,55.57,55.52,55.57,13400.0,44.7098,44.7501,44.7098,44.7501,13400.0
2013-04-05 14:55:00,55.57,55.58,55.56,55.57,11400.0,44.7501,44.7581,44.742,44.7501,11400.0
2013-04-05 15:00:00,55.56,55.57,55.51,55.52,13000.0,44.742,44.7501,44.7018,44.7098,13000.0
2013-04-05 15:05:00,55.52,55.56,55.52,55.56,34600.0,44.7098,44.742,44.7098,44.742,34600.0
2013-04-05 15:10:00,55.56,55.59,55.56,55.58,4800.0,44.742,44.7662,44.742,44.7581,4800.0
2013-04-05 15:15:00,55.58,55.58,55.56,55.56,24600.0,44.7581,44.7581,44.742,44.742,24600.0
2013-04-05 15:20:00,55.56,55.62,55.55,55.62,20200.0,44.742,44.7903,44.734,44.7903,20200.0
2013-04-05 15:25:00,55.61,55.66,55.61,55.65,29000.0,44.7823,44.8226,44.7823,44.8145,29000.0
2013-04-05 15:30:00,55.65,55.66,55.61,55.64,102000.0,44.8145,44.8226,44.7823,44.8065,102000.0
2013-04-05 15:35:00,55.64,55.78,55.64,55.78,95500.0,44.8065,44.9192,44.8065,44.9192,95500.0
2013-04-05 15:40:00,55.78,55.89,55.78,55.83,98700.0,44.9192,45.0078,44.9192,44.9595,98700.0
2013-04-05 15:45:00,55.84,55.88,55.83,55.87,60600.0,44.9675,44.9997,44.9595,44.9917,60600.0
2013-04-05 15:50:00,55.87,55.88,55.82,55.83,103200.0,44.9917,44.9997,44.9514,44.9595,103200.0
2013-04-05 15:55:00,55.83,55.85,55.73,55.73,174400.0,44.9595,44.9756,44.8789,44.8789,174400.0
2013-04-08 09:30:00,55.28,55.37,55.1,55.15,72600.0,44.5166,44.589,44.3716,44.4119,72600.0
2013-04-08 09:35:00,55.13,55.17,55.1,55.15,71000.0,44.3958,44.428,44.3716,44.4119,71000.0
2013-04-08 09:40:00,55.15,55.2,55.14,55.16,47900.0,44.4119,44.4521,44.4038,44.4199,47900.0
2013-04-08 09:45:00,55.15,55.18,55.14,55.17,34100.0,44.4119,44.436,44.4038,44.428,34100.0
2013-04-08 09:50:00,55.16,55.16,55.13,55.13,34100.0,44.4199,44.4199,44.3958,44.3958,34100.0
2013-04-08 09:55:00,55.13,55.17,55.13,55.17,11700.0,44.3958,44.428,44.3958,44.428,11700.0
2013-04-08 10:00:00,55.16,55.17,55.12,55.13,27200.0,44.4199,44.428,44.3877,44.3958,27200.0
2013-04-08 10:05:00,55.14,55.19,55.13,55.19,14700.0,44.4038,44.4441,44.3958,44.4441,14700.0
2013-04-08 10:10:00,55.19,55.22,55.17,55.19,16300.0,44.4441,44.4682,44.428,44.4441,16300.0
2013-04-08 10:15:00,55.19,55.2,55.11,55.11,15000.0,44.4441,44.4521,44.3797,44.3797,15000.0
2013-04-08 10:20:00,55.11,55.13,55.11,55.11,11100.0,44.3797,44.3958,44.3797,44.3797,11100.0
2013-04-08 10:25:00,55.12,55.13,55.1,55.11,46000.0,44.3877,44.3958,44.3716,44.3797,46000.0
2013-04-08 10:30:00,55.12,55.15,55.11,55.13,11400.0,44.3877,44.4119,44.3797,44.3958,11400.0
2013-04-08 10:35:00,55.13,55.16,55.13,55.15,22800.0,44.3958,44.4199,44.3958,44.4119,22800.0
2013-04-08 10:40:00,55.16,55.17,55.15,55.16,10800.0,44.4199,44.428,44.4119,44.4199,10800.0
2013-04-08 10:45:00,55.16,55.23,55.15,55.21,11600.0,44.4199,44.4763,44.4119,44.4602,11600.0
2013-04-08 10:50:00,55.21,55.22,55.2,55.21,11700.0,44.4602,44.4682,44.4521,44.4602,11700.0
2013-04-08 10:55:00,55.21,55.23,55.2,55.23,19900.0,44.4602,44.4763,44.4521,44.4763,19900.0
2013-04-08 11:00:00,55.23,55.23,55.18,55.2,18900.0,44.4763,44.4763,44.436,44.4521,18900.0
2013-04-08 11:05:00,55.19,55.22,55.19,55.21,23400.0,44.4441,44.4682,44.4441,44.4602,23400.0
2013-04-08 11:10:00,55.22,55.28,55.21,55.27,39500.0,44.4682,44.5166,44.4602,44.5085,39500.0
2013-04-08 11:15:00,55.27,55.27,55.2,55.22,13400.0,44.5085,44.5085,44.4521,44.4682,13400.0
2013-04-08 11:20:00,55.22,55.25,55.22,55.24,7100.0,44.4682,44.4924,44.4682,44.4843,7100.0
2013-04-08 11:25:00,55.25,55.27,55.23,55.24,13300.0,44.4924,44.5085,44.4763,44.4843,13300.0
2013-04-08 11:30:00,55.25,55.26,55.25,55.25,9600.0,44.4924,44.5004,44.4924,44.4924,9600.0
2013-04-08 11:35:00,55.26,55.27,55.24,55.27,6500.0,44.5004,44.5085,44.4843,44.5085,6500.0
2013-04-08 11:40:00,55.26,55.28,55.26,55.27,10200.0,44.5004,44.5166,44.5004,44.5085,10200.0
2013-04-08 11:45:00,55.27,55.3,55.26,55.27,7800.0,44.5085,44.5327,44.5004,44.5085,7800.0
2013-04-08 11:50:00,55.26,55.28,55.26,55.27,7600.0,44.5004,44.5166,44.5004,44.5085,7600.0
2013-04-08 11:55:00,55.27,55.31,55.27,55.28,7500.0,44.5085,44.5407,44.5085,44.5166,7500.0
2013-04-08 12:00:00,55.28,55.29,55.28,55.29,4100.0,44.5166,44.5246,44.5166,44.5246,4100.0
2013-04-08 12:05:00,55.28,55.28,55.28,55.28,5200.0,44.5166,44.5166,44.5166,44.5166,5200.0
2013-04-08 12:10:00,55.29,55.29,55.28,55.29,17700.0,44.5246,44.5246,44.5166,44.5246,17700.0
2013-04-08 12:15:00,55.29,55.29,55.28,55.28,4500.0,44.5246,44.5246,44.5166,44.5166,4500.0
2013-04-08 12:20:00,55.28,55.28,55.24,55.26,7200.0,44.5166,44.5166,44.4843,44.5004,7200.0
2013-04-08 12:25:00,55.25,55.29,55.25,55.28,4600.0,44.4924,44.5246,44.4924,44.5166,4600.0
2013-04-08 12:30:00,55.28,55.3,55.28,55.29,2700.0,44.5166,44.5327,44.5166,44.5246,2700.0
2013-04-08 12:35:00,55.28,55.31,55.28,55.31,11600.0,44.5166,44.5407,44.5166,44.5407,11600.0
2013-04-08 12:40:00,55.3,55.3,55.27,55.28,22000.0,44.5327,44.5327,44.5085,44.5166,22000.0
2013-04-08 12:45:00,55.27,55.28,55.25,55.25,3600.0,44.5085,44.5166,44.4924,44.4924,3600.0
2013-04-08 12:50:00,55.25,55.26,55.25,55.25,1900.0,44.4924,44.5004,44.4924,44.4924,1900.0
2013-04-08 12:55:00,55.26,55.26,55.25,55.25,1300.0,44.5004,44.5004,44.4924,44.4924,1300.0
2013-04-08 13:00:00,55.26,55.28,55.25,55.28,3100.0,44.5004,44.5166,44.4924,44.5166,3100.0
2013-04-08 13:05:00,55.29,55.3,55.29,55.29,4800.0,44.5246,44.5327,44.5246,44.5246,4800.0
2013-04-08 13:10:00,55.29,55.31,55.29,55.31,8900.0,44.5246,44.5407,44.5246,44.5407,8900.0
2013-04-08 13:15:00,55.32,55.32,55.3,55.3,8500.0,44.5488,44.5488,44.5327,44.5327,8500.0
2013-04-08 13:20:00,55.31,55.32,55.3,55.31,4600.0,44.5407,44.5488,44.5327,44.5407,4600.0
2013-04-08 13:25:00,55.3,55.31,55.29,55.31,13400.0,44.5327,44.5407,44.5246,44.5407,13400.0
2013-04-08 13:30:00,55.3,55.32,55.3,55.32,6600.0,44.5327,44.5488,44.5327,44.5488,6600.0
2013-04-08 13:35:00,55.33,55.33,55.31,55.31,2400.0,44.5568,44.5568,44.5407,44.5407,2400.0
2013-04-08 13:40:00,55.31,55.38,55.31,55.38,23100.0,44.5407,44.5971,44.5407,44.5971,23100.0
2013-04-08 13:45:00,55.38,55.42,55.37,55.42,31300.0,44.5971,44.6293,44.589,44.6293,31300.0
2013-04-08 13:50:00,55.42,55.42,55.4,55.41,10300.0,44.6293,44.6293,44.6132,44.6212,10300.0
2013-04-08 13:55:00,55.4,55.47,55.4,55.46,31100.0,44.6132,44.6696,44.6132,44.6615,31100.0
2013-04-08 14:00:00,55.47,55.47,55.44,55.47,7500.0,44.6696,44.6696,44.6454,44.6696,7500.0
2013-04-08 14:05:00,55.46,55.47,55.44,55.45,26900.0,44.6615,44.6696,44.6454,44.6535,26900.0
2013-04-08 14:10:00,55.45,55.47,55.4,55.41,41100.0,44.6535,44.6696,44.6132,44.6212,41100.0
2013-04-08 14:15:00,55.41,55.43,55.41,55.42,16700.0,44.6212,44.6373,44.6212,44.6293,16700.0
2013-04-08 14:20:00,55.42,55.42,55.39,55.4,13300.0,44.6293,44.6293,44.6051,44.6132,13300.0
2013-04-08 14:25:00,55.39,55.41,55.39,55.39,24700.0,44.6051,44.6212,44.6051,44.6051,24700.0
2013-04-08 14:30:00,55.38,55.4,55.38,55.39,24900.0,44.5971,44.6132,44.5971,44.6051,24900.0
2013-04-08 14:35:00,55.4,55.4,55.38,55.39,16900.0,44.6132,44.6132,44.5971,44.6051,16900.0
2013-04-08 14:40:00,55.39,55.42,55.38,55.39,11300.0,44.6051,44.6293,44.5971,44.6051,11300.0
2013-04-08 14:45:00,55.39,55.41,55.39,55.4,8000.0,44.6051,44.6212,44.6051,44.6132,8000.0
2013-04-08 14:50:00,55.41,55.41,55.36,55.37,28100.0,44.6212,44.6212,44.581,44.589,28100.0
2013-04-08 14:55:00,55.38,55.39,55.35,55.37,8800.0,44.5971,44.6051,44.5729,44.589,8800.0
2013-04-08 15:00:00,55.37,55.37,55.35,55.35,2900.0,44.589,44.589,44.5729,44.5729,2900.0
2013-04-08 15:05:00,55.35,55.36,55.35,55.36,3200.0,44.5729,44.581,44.5729,44.581,3200.0
2013-04-08 15:10:00,55.35,55.39,55.35,55.39,13000.0,44.5729,44.6051,44.5729,44.6051,13000.0
2013-04-08 15:15:00,55.38,55.39,55.37,55.37,21900.0,44.5971,44.6051,44.589,44.589,21900.0
2013-04-08 15:20:00,55.36,55.38,55.36,55.37,9500.0,44.581,44.5971,44.581,44.589,9500.0
2013-04-08 15:25:00,55.38,55.43,55.38,55.43,22700.0,44.5971,44.6373,44.5971,44.6373,22700.0
2013-04-08 15:30:00,55.44,55.47,55.41,55.47,76200.0,44.6454,44.6696,44.6212,44.6696,76200.0
2013-04-08 15:35:00,55.46,55.51,55.45,55.51,20100.0,44.6615,44.7018,44.6535,44.7018,20100.0
2013-04-08 15:40:00,55.51,55.53,55.51,55.52,31600.0,44.7018,44.7179,44.7018,44.7098,31600.0
2013-04-08 15:45:00,55.53,55.55,55.52,55.53,54800.0,44.7179,44.734,44.7098,44.7179,54800.0
2013-04-08 15:50:00,55.53,55.54,55.49,55.49,50700.0,44.7179,44.7259,44.6857,44.6857,50700.0
2013-04-08 15:55:00,55.5,55.51,55.47,55.48,110200.0,44.6937,44.7018,44.6696,44.6776,110200.0
2013-04-09 09:30:00,55.66,55.66,55.46,55.55,81100.0,44.8226,44.8226,44.6615,44.734,81100.0
2013-04-09 09:35:00,55.56,55.57,55.51,55.55,34000.0,44.742,44.7501,44.7018,44.734,34000.0
2013-04-09 09:40:00,55.55,55.57,55.45,55.46,46100.0,44.734,44.7501,44.6535,44.6615,46100.0
2013-04-09 09:45:00,55.46,55.48,55.44,55.46,26000.0,44.6615,44.6776,44.6454,44.6615,26000.0
2013-04-09 09:50:00,55.47,55.5,55.43,55.43,22500.0,44.6696,44.6937,44.6373,44.6373,22500.0
2013-04-09 09:55:00,55.44,55.44,55.39,55.39,21300.0,44.6454,44.6454,44.6051,44.6051,21300.0
2013-04-09 10:00:00,55.39,55.46,55.39,55.44,21600.0,44.6051,44.6615,44.6051,44.6454,21600.0
2013-04-09 10:05:00,55.44,55.45,55.4,55.45,26400.0,44.6454,44.6535,44.6132,44.6535,26400.0
2013-04-09 10:10:00,55.44,55.46,55.44,55.44,8100.0,44.6454,44.6615,44.6454,44.6454,8100.0
2013-04-09 10:15:00,55.45,55.46,55.41,55.42,17200.0,44.6535,44.6615,44.6212,44.6293,17200.0
2013-04-09 10:20:00,55.43,55.51,55.43,55.51,21600.0,44.6373,44.7018,44.6373,44.7018,21600.0
2013-04-09 10:25:00,55.51,55.6,55.51,55.59,30400.0,44.7018,44.7742,44.7018,44.7662,30400.0
2013-04-09 10:30:00,55.59,55.6,55.53,55.54,16600.0,44.7662,44.7742,44.7179,44.7259,16600.0
2013-04-09 10:35:00,55.54,55.56,55.53,55.54,12300.0,44.7259,44.742,44.7179,44.7259,12300.0
2013-04-09 10:40:00,55.54,55.55,55.48,55.48,9200.0,44.7259,44.734,44.6776,44.6776,9200.0
2013-04-09 10:45:00,55.48,55.49,55.47,55.49,15300.0,44.6776,44.6857,44.6696,44.6857,15300.0
2013-04-09 10:50:00,55.49,55.49,55.43,55.45,28300.0,44.6857,44.6857,44.6373,44.6535,28300.0
2013-04-09 10:55:00,55.46,55.47,55.44,55.46,16000.0,44.6615,44.6696,44.6454,44.6615,16000.0
2013-04-09 11:00:00,55.45,55.46,55.42,55.44,23700.0,44.6535,44.6615,44.6293,44.6454,23700.0
2013-04-09 11:05:00,55.45,55.49,55.45,55.48,16400.0,44.6535,44.6857,44.6535,44.6776,16400.0
2013-04-09 11:10:00,55.48,55.51,55.48,55.5,12300.0,44.6776,44.7018,44.6776,44.6937,12300.0
2013-04-09 11:15:00,55.5,55.51,55.46,55.5,37500.0,44.6937,44.7018,44.6615,44.6937,37500.0
2013-04-09 11:20:00,55.49,55.51,55.46,55.47,96500.0,44.6857,44.7018,44.6615,44.6696,96500.0
2013-04-09 11:25:00,55.47,55.52,55.47,55.52,77700.0,44.6696,44.7098,44.6696,44.7098,77700.0
2013-04-09 11:30:00,55.53,55.62,55.53,55.61,24200.0,44.7179,44.7903,44.7179,44.7823,24200.0
2013-04-09 11:35:00,55.62,55.65,55.62,55.64,8400.0,44.7903,44.8145,44.7903,44.8065,8400.0
2013-04-09 11:40:00,55.64,55.73,55.64,55.73,37700.0,44.8065,44.8789,44.8065,44.8789,37700.0
2013-04-09 11:45:00,55.75,55.79,55.74,55.74,8800.0,44.895,44.9272,44.887,44.887,8800.0
2013-04-09 11:50:00,55.72,55.75,55.72,55.75,9400.0,44.8709,44.895,44.8709,44.895,9400.0
2013-04-09 11:55:00,55.75,55.82,55.75,55.82,42200.0,44.895,44.9514,44.895,44.9514,42200.0
2013-04-09 12:00:00,55.82,55.87,55.8,55.86,20400.0,44.9514,44.9917,44.9353,44.9836,20400.0
2013-04-09 12:05:00,55.86,55.86,55.84,55.84,6200.0,44.9836,44.9836,44.9675,44.9675,6200.0
2013-04-09 12:10:00,55.84,55.9,55.84,55.9,20500.0,44.9675,45.0158,44.9675,45.0158,20500.0
2013-04-09 12:15:00,55.9,55.94,55.9,55.92,16000.0,45.0158,45.048,45.0158,45.0319,16000.0
2013-04-09 12:20:00,55.92,55.93,55.91,55.92,6700.0,45.0319,45.04,45.0239,45.0319,6700.0
2013-04-09 12:25:00,55.92,55.96,55.92,55.96,35700.0,45.0319,45.0641,45.0319,45.0641,35700.0
2013-04-09 12:30:00,55.97,55.99,55.96,55.97,21500.0,45.0722,45.0883,45.0641,45.0722,21500.0
2013-04-09 12:35:00,55.97,55.97,55.95,55.95,5000.0,45.0722,45.0722,45.0561,45.0561,5000.0
2013-04-09 12:40:00,55.94,55.94,55.9,55.9,9200.0,45.048,45.048,45.0158,45.0158,9200.0
2013-04-09 12:45:00,55.9,55.92,55.9,55.91,14500.0,45.0158,45.0319,45.0158,45.0239,14500.0
2013-04-09 12:50:00,55.9,55.91,55.85,55.87,24100.0,45.0158,45.0239,44.9756,44.9917,24100.0
2013-04-09 12:55:00,55.86,55.89,55.86,55.88,10600.0,44.9836,45.0078,44.9836,44.9997,10600.0
2013-04-09 13:00:00,55.88,55.93,55.88,55.92,33800.0,44.9997,45.04,44.9997,45.0319,33800.0
2013-04-09 13:05:00,55.93,55.93,55.89,55.89,8900.0,45.04,45.04,45.0078,45.0078,8900.0
2013-04-09 13:10:00,55.89,55.91,55.89,55.9,10500.0,45.0078,45.0239,45.0078,45.0158,10500.0
2013-04-09 13:15:00,55.89,55.98,55.89,55.97,10000.0,45.0078,45.0803,45.0078,45.0722,10000.0
2013-04-09 13:20:00,55.97,55.98,55.96,55.98,31600.0,45.0722,45.0803,45.0641,45.0803,31600.0
2013-04-09 13:25:00,55.99,56.0,55.98,55.99,16600.0,45.0883,45.0964,45.0803,45.0883,16600.0
2013-04-09 13:30:00,55.98,56.01,55.98,56.01,11200.0,45.0803,45.1044,45.0803,45.1044,11200.0
2013-04-09 13:35:00,56.01,56.03,56.01,56.01,17600.0,45.1044,45.1205,45.1044,45.1044,17600.0
2013-04-09 13:40:00,56.01,56.04,56.01,56.04,15900.0,45.1044,45.1286,45.1044,45.1286,15900.0
2013-04-09 13:45:00,56.03,56.05,56.03,56.04,8400.0,45.1205,45.1366,45.1205,45.1286,8400.0
2013-04-09 13:50:00,56.04,56.04,56.03,56.04,33900.0,45.1286,45.1286,45.1205,45.1286,33900.0
2013-04-09 13:55:00,56.04,56.04,56.03,56.04,4800.0,45.1286,45.1286,45.1205,45.1286,4800.0
2013-04-09 14:00:00,56.04,56.07,56.03,56.07,14500.0,45.1286,45.1527,45.1205,45.1527,14500.0
2013-04-09 14:05:00,56.07,56.08,56.07,56.08,13100.0,45.1527,45.1608,45.1527,45.1608,13100.0
2013-04-09 14:10:00,56.08,56.09,56.06,56.08,53100.0,45.1608,45.1688,45.1447,45.1608,53100.0
2013-04-09 14:15:00,56.07,56.08,56.05,56.07,14000.0,45.1527,45.1608,45.1366,45.1527,14000.0
2013-04-09 14:20:00,56.06,56.08,56.04,56.08,20200.0,45.1447,45.1608,45.1286,45.1608,20200.0
2013-04-09 14:25:00,56.09,56.11,56.09,56.09,18000.0,45.1688,45.1849,45.1688,45.1688,18000.0
2013-04-09 14:30:00,56.1,56.12,56.1,56.1,29600.0,45.1769,45.193,45.1769,45.1769,29600.0
2013-04-09 14:35:00,56.11,56.11,56.1,56.11,27900.0,45.1849,45.1849,45.1769,45.1849,27900.0
2013-04-09 14:40:00,56.11,56.15,56.1,56.15,131400.0,45.1849,45.2172,45.1769,45.2172,131400.0
2013-04-09 14:45:00,56.14,56.15,56.12,56.15,27100.0,45.2091,45.2172,45.193,45.2172,27100.0
2013-04-09 14:50:00,56.15,56.15,56.14,56.15,56900.0,45.2172,45.2172,45.2091,45.2172,56900.0
2013-04-09 14:55:00,56.15,56.16,56.13,56.15,42700.0,45.2172,45.2252,45.201,45.2172,42700.0
2013-04-09 15:00:00,56.15,56.17,56.15,56.16,10300.0,45.2172,45.2333,45.2172,45.2252,10300.0
2013-04-09 15:05:00,56.16,56.16,56.13,56.14,67000.0,45.2252,45.2252,45.201,45.2091,67000.0
2013-04-09 15:10:00,56.13,56.14,56.13,56.14,10300.0,45.201,45.2091,45.201,45.2091,10300.0
2013-04-09 15:15:00,56.14,56.15,56.13,56.15,4800.0,45.2091,45.2172,45.201,45.2172,4800.0
2013-04-09 15:20:00,56.14,56.15,56.13,56.15,15200.0,45.2091,45.2172,45.201,45.2172,15200.0
2013-04-09 15:25:00,56.14,56.16,56.13,56.14,40600.0,45.2091,45.2252,45.201,45.2091,40600.0
2013-04-09 15:30:00,56.14,56.15,56.11,56.11,9200.0,45.2091,45.2172,45.1849,45.1849,9200.0
2013-04-09 15:35:00,56.11,56.13,56.05,56.07,27700.0,45.1849,45.201,45.1366,45.1527,27700.0
2013-04-09 15:40:00,56.08,56.09,56.07,56.08,17600.0,45.1608,45.1688,45.1527,45.1608,17600.0
2013-04-09 15:45:00,56.07,56.11,56.07,56.1,62900.0,45.1527,45.1849,45.1527,45.1769,62900.0
2013-04-09 15:50:00,56.09,56.1,55.97,55.99,84300.0,45.1688,45.1769,45.0722,45.0883,84300.0
2013-04-09 15:55:00,55.99,56.01,55.9,55.94,273600.0,45.0883,45.1044,45.0158,45.048,273600.0
2013-04-10 09:30:00,56.69,56.77,56.61,56.76,57100.0,45.652,45.7164,45.5876,45.7084,57100.0
2013-04-10 09:35:00,56.75,56.82,56.75,56.8,41400.0,45.7003,45.7567,45.7003,45.7406,41400.0
2013-04-10 09:40:00,56.8,56.81,56.7,56.7,26000.0,45.7406,45.7486,45.6601,45.6601,26000.0
2013-04-10 09:45:00,56.7,56.76,56.7,56.76,26200.0,45.6601,45.7084,45.6601,45.7084,26200.0
2013-04-10 09:50:00,56.78,56.8,56.75,56.75,39700.0,45.7245,45.7406,45.7003,45.7003,39700.0
2013-04-10 09:55:00,56.76,56.78,56.73,56.76,85100.0,45.7084,45.7245,45.6842,45.7084,85100.0
2013-04-10 10:00:00,56.76,56.79,56.71,56.71,33500.0,45.7084,45.7325,45.6681,45.6681,33500.0
2013-04-10 10:05:00,56.72,56.79,56.72,56.78,21700.0,45.6762,45.7325,45.6762,45.7245,21700.0
2013-04-10 10:10:00,56.78,56.8,56.77,56.8,29200.0,45.7245,45.7406,45.7164,45.7406,29200.0
2013-04-10 10:15:00,56.81,56.87,56.81,56.83,67400.0,45.7486,45.797,45.7486,45.7648,67400.0
2013-04-10 10:20:00,56.83,56.87,56.83,56.85,19100.0,45.7648,45.797,45.7648,45.7809,19100.0
2013-04-10 10:25:00,56.84,56.87,56.84,56.87,4900.0,45.7728,45.797,45.7728,45.797,4900.0
2013-04-10 10:30:00,56.87,56.87,56.84,56.85,6300.0,45.797,45.797,45.7728,45.7809,6300.0
2013-04-10 10:35:00,56.85,56.85,56.8,56.85,24500.0,45.7809,45.7809,45.7406,45.7809,24500.0
2013-04-10 10:40:00,56.86,56.91,56.86,56.91,6700.0,45.7889,45.8292,45.7889,45.8292,6700.0
2013-04-10 10:45:00,56.9,56.94,56.9,56.93,12700.0,45.8211,45.8533,45.8211,45.8453,12700.0
2013-04-10 10:50:00,56.93,56.96,56.92,56.96,17600.0,45.8453,45.8694,45.8372,45.8694,17600.0
2013-04-10 10:55:00,56.95,57.02,56.94,57.01,15500.0,45.8614,45.9178,45.8533,45.9097,15500.0
2013-04-10 11:00:00,57.01,57.01,56.93,56.95,43200.0,45.9097,45.9097,45.8453,45.8614,43200.0
2013-04-10 11:05:00,56.95,57.05,56.95,57.04,16200.0,45.8614,45.9419,45.8614,45.9339,16200.0
2013-04-10 11:10:00,57.04,57.08,57.02,57.02,7400.0,45.9339,45.9661,45.9178,45.9178,7400.0
2013-04-10 11:15:00,57.02,57.04,56.99,57.01,21000.0,45.9178,45.9339,45.8936,45.9097,21000.0
2013-04-10 11:20:00,57.0,57.01,56.98,56.98,15000.0,45.9017,45.9097,45.8855,45.8855,15000.0
2013-04-10 11:25:00,56.98,57.0,56.98,56.99,5900.0,45.8855,45.9017,45.8855,45.8936,5900.0
2013-04-10 11:30:00,57.0,57.01,56.97,56.97,31800.0,45.9017,45.9097,45.8775,45.8775,31800.0
2013-04-10 11:35:00,56.98,57.0,56.97,57.0,27200.0,45.8855,45.9017,45.8775,45.9017,27200.0
2013-04-10 11:40:00,57.01,57.05,57.0,57.03,9400.0,45.9097,45.9419,45.9017,45.9258,9400.0
2013-04-10 11:45:00,57.03,57.04,57.02,57.02,2200.0,45.9258,45.9339,45.9178,45.9178,2200.0
2013-04-10 11:50:00,57.02,57.04,57.01,57.04,6400.0,45.9178,45.9339,45.9097,45.9339,6400.0
2013-04-10 11:55:00,57.04,57.05,57.01,57.01,8400.0,45.9339,45.9419,45.9097,45.9097,8400.0
2013-04-10 12:00:00,57.0,57.02,56.98,56.98,6600.0,45.9017,45.9178,45.8855,45.8855,6600.0
2013-04-10 12:05:00,56.99,56.99,56.98,56.99,10100.0,45.8936,45.8936,45.8855,45.8936,10100.0
2013-04-10 12:10:00,57.0,57.02,57.0,57.01,6600.0,45.9017,45.9178,45.9017,45.9097,6600.0
2013-04-10 12:15:00,57.02,57.06,57.02,57.06,15300.0,45.9178,45.95,45.9178,45.95,15300.0
2013-04-10 12:20:00,57.06,57.06,57.04,57.05,9400.0,45.95,45.95,45.9339,45.9419,9400.0
2013-04-10 12:25:00,57.05,57.05,57.03,57.03,7700.0,45.9419,45.9419,45.9258,45.9258,7700.0
2013-04-10 12:30:00,57.04,57.09,57.04,57.06,10200.0,45.9339,45.9741,45.9339,45.95,10200.0
2013-04-10 12:35:00,57.06,57.12,57.06,57.12,4000.0,45.95,45.9983,45.95,45.9983,4000.0
2013-04-10 12:40:00,57.11,57.13,57.11,57.12,6000.0,45.9902,46.0063,45.9902,45.9983,6000.0
2013-04-10 12:45:00,57.12,57.19,57.11,57.18,24300.0,45.9983,46.0547,45.9902,46.0466,24300.0
2013-04-10 12:50:00,57.17,57.18,57.16,57.16,5700.0,46.0386,46.0466,46.0305,46.0305,5700.0
2013-04-10 12:55:00,57.15,57.16,57.15,57.16,1200.0,46.0224,46.0305,46.0224,46.0305,1200.0
2013-04-10 13:00:00,57.15,57.15,57.15,57.15,900.0,46.0224,46.0224,46.0224,46.0224,900.0
2013-04-10 13:05:00,57.14,57.15,57.12,57.12,2400.0,46.0144,46.0224,45.9983,45.9983,2400.0
2013-04-10 13:10:00,57.13,57.13,57.12,57.13,4000.0,46.0063,46.0063,45.9983,46.0063,4000.0
2013-04-10 13:15:00,57.13,57.13,57.12,57.12,1500.0,46.0063,46.0063,45.9983,45.9983,1500.0
2013-04-10 13:20:00,57.13,57.15,57.12,57.15,7900.0,46.0063,46.0224,45.9983,46.0224,7900.0
2013-04-10 13:25:00,57.16,57.17,57.12,57.13,21600.0,46.0305,46.0386,45.9983,46.0063,21600.0
2013-04-10 13:30:00,57.14,57.14,57.11,57.11,8200.0,46.0144,46.0144,45.9902,45.9902,8200.0
2013-04-10 13:35:00,57.11,57.12,57.07,57.08,16900.0,45.9902,45.9983,45.958,45.9661,16900.0
2013-04-10 13:40:00,57.08,57.12,57.07,57.12,12300.0,45.9661,45.9983,45.958,45.9983,12300.0
2013-04-10 13:45:00,57.12,57.12,57.1,57.1,9900.0,45.9983,45.9983,45.9822,45.9822,9900.0
2013-04-10 13:50:00,57.1,57.1,57.08,57.09,12800.0,45.9822,45.9822,45.9661,45.9741,12800.0
2013-04-10 13:55:00,57.1,57.1,57.07,57.08,5200.0,45.9822,45.9822,45.958,45.9661,5200.0
2013-04-10 14:00:00,57.08,57.11,57.08,57.11,4500.0,45.9661,45.9902,45.9661,45.9902,4500.0
2013-04-10 14:05:00,57.1,57.1,57.08,57.08,14500.0,45.9822,45.9822,45.9661,45.9661,14500.0
2013-04-10 14:10:00,57.07,57.09,57.07,57.07,30100.0,45.958,45.9741,45.958,45.958,30100.0
2013-04-10 14:15:00,57.08,57.1,57.07,57.1,4300.0,45.9661,45.9822,45.958,45.9822,4300.0
2013-04-10 14:20:00,57.09,57.11,57.07,57.07,14500.0,45.9741,45.9902,45.958,45.958,14500.0
2013-04-10 14:25:00,57.07,57.08,57.06,57.06,2400.0,45.958,45.9661,45.95,45.95,2400.0
2013-04-10 14:30:00,57.06,57.07,56.99,57.01,5500.0,45.95,45.958,45.8936,45.9097,5500.0
2013-04-10 14:35:00,57.0,57.02,57.0,57.02,15500.0,45.9017,45.9178,45.9017,45.9178,15500.0
2013-04-10 14:40:00,57.01,57.03,57.01,57.01,6800.0,45.9097,45.9258,45.9097,45.9097,6800.0
2013-04-10 14:45:00,57.01,57.05,57.01,57.05,4500.0,45.9097,45.9419,45.9097,45.9419,4500.0
2013-04-10 14:50:00,57.04,57.05,57.03,57.04,6600.0,45.9339,45.9419,45.9258,45.9339,6600.0
2013-04-10 14:55:00,57.04,57.05,57.02,57.03,10500.0,45.9339,45.9419,45.9178,45.9258,10500.0
2013-04-10 15:00:00,57.03,57.03,57.02,57.03,4200.0,45.9258,45.9258,45.9178,45.9258,4200.0
2013-04-10 15:05:00,57.03,57.03,57.0,57.0,11900.0,45.9258,45.9258,45.9017,45.9017,11900.0
2013-04-10 15:10:00,57.0,57.01,56.99,56.99,26400.0,45.9017,45.9097,45.8936,45.8936,26400.0
2013-04-10 15:15:00,56.98,57.0,56.98,56.99,39800.0,45.8855,45.9017,45.8855,45.8936,39800.0
2013-04-10 15:20:00,56.99,57.01,56.98,57.01,8600.0,45.8936,45.9097,45.8855,45.9097,8600.0
2013-04-10 15:25:00,57.01,57.03,57.01,57.03,19400.0,45.9097,45.9258,45.9097,45.9258,19400.0
2013-04-10 15:30:00,57.03,57.03,57.0,57.02,15000.0,45.9258,45.9258,45.9017,45.9178,15000.0
2013-04-10 15:35:00,57.01,57.04,57.01,57.03,35100.0,45.9097,45.9339,45.9097,45.9258,35100.0
2013-04-10 15:40:00,57.04,57.07,57.03,57.07,32500.0,45.9339,45.958,45.9258,45.958,32500.0
2013-04-10 15:45:00,57.06,57.12,57.06,57.1,63500.0,45.95,45.9983,45.95,45.9822,63500.0
2013-04-10 15:50:00,57.1,57.1,57.09,57.1,100800.0,45.9822,45.9822,45.9741,45.9822,100800.0
2013-04-10 15:55:00,57.09,57.1,57.0,57.02,160100.0,45.9741,45.9822,45.9017,45.9178,160100.0
2013-04-11 09:30:00,56.8,57.0,56.78,56.88,59100.0,45.7406,45.9017,45.7245,45.805,59100.0
2013-04-11 09:35:00,56.89,56.91,56.86,56.86,24300.0,45.8131,45.8292,45.7889,45.7889,24300.0
2013-04-11 09:40:00,56.88,56.88,56.84,56.84,8900.0,45.805,45.805,45.7728,45.7728,8900.0
2013-04-11 09:45:00,56.85,56.93,56.81,56.93,9900.0,45.7809,45.8453,45.7486,45.8453,9900.0
2013-04-11 09:50:00,56.93,56.93,56.9,56.92,8000.0,45.8453,45.8453,45.8211,45.8372,8000.0
2013-04-11 09:55:00,56.9,56.91,56.86,56.88,8300.0,45.8211,45.8292,45.7889,45.805,8300.0
2013-04-11 10:00:00,56.86,56.94,56.86,56.94,16200.0,45.7889,45.8533,45.7889,45.8533,16200.0
2013-04-11 10:05:00,56.93,56.95,56.92,56.93,18400.0,45.8453,45.8614,45.8372,45.8453,18400.0
2013-04-11 10:10:00,56.92,56.94,56.89,56.93,17600.0,45.8372,45.8533,45.8131,45.8453,17600.0
2013-04-11 10:15:00,56.92,56.92,56.88,56.88,4700.0,45.8372,45.8372,45.805,45.805,4700.0
2013-04-11 10:20:00,56.88,56.89,56.88,56.89,4400.0,45.805,45.8131,45.805,45.8131,4400.0
2013-04-11 10:25:00,56.89,56.92,56.88,56.92,13800.0,45.8131,45.8372,45.805,45.8372,13800.0
2013-04-11 10:30:00,56.93,56.94,56.92,56.92,9900.0,45.8453,45.8533,45.8372,45.8372,9900.0
2013-04-11 10:35:00,56.91,56.93,56.9,56.92,9100.0,45.8292,45.8453,45.8211,45.8372,9100.0
2013-04-11 10:40:00,56.93,56.96,56.92,56.96,21100.0,45.8453,45.8694,45.8372,45.8694,21100.0
2013-04-11 10:45:00,56.96,56.98,56.95,56.96,37400.0,45.8694,45.8855,45.8614,45.8694,37400.0
2013-04-11 10:50:00,56.97,57.02,56.97,57.02,16100.0,45.8775,45.9178,45.8775,45.9178,16100.0
2013-04-11 10:55:00,57.02,57.05,57.01,57.03,25600.0,45.9178,45.9419,45.9097,45.9258,25600.0
2013-04-11 11:00:00,57.04,57.05,57.01,57.02,15500.0,45.9339,45.9419,45.9097,45.9178,15500.0
2013-04-11 11:05:00,57.02,57.03,57.0,57.02,24400.0,45.9178,45.9258,45.9017,45.9178,24400.0
2013-04-11 11:10:00,57.01,57.02,56.98,56.99,19700.0,45.9097,45.9178,45.8855,45.8936,19700.0
2013-04-11 11:15:00,56.99,57.04,56.99,57.03,13100.0,45.8936,45.9339,45.8936,45.9258,13100.0
2013-04-11 11:20:00,57.03,57.05,57.03,57.05,13400.0,45.9258,45.9419,45.9258,45.9419,13400.0
2013-04-11 11:25:00,57.05,57.07,57.04,57.05,21600.0,45.9419,45.958,45.9339,45.9419,21600.0
2013-04-11 11:30:00,57.06,57.06,57.05,57.05,9100.0,45.95,45.95,45.9419,45.9419,9100.0
2013-04-11 11:35:00,57.04,57.06,57.04,57.05,9500.0,45.9339,45.95,45.9339,45.9419,9500.0
2013-04-11 11:40:00,57.04,57.05,57.03,57.03,24200.0,45.9339,45.9419,45.9258,45.9258,24200.0
2013-04-11 11:45:00,57.04,57.05,57.02,57.02,19800.0,45.9339,45.9419,45.9178,45.9178,19800.0
2013-04-11 11:50:00,57.03,57.04,57.01,57.02,6800.0,45.9258,45.9339,45.9097,45.9178,6800.0
2013-04-11 11:55:00,57.01,57.05,57.01,57.01,13900.0,45.9097,45.9419,45.9097,45.9097,13900.0
2013-04-11 12:00:00,57.01,57.01,56.97,56.97,4600.0,45.9097,45.9097,45.8775,45.8775,4600.0
2013-04-11 12:05:00,56.97,56.99,56.96,56.99,8400.0,45.8775,45.8936,45.8694,45.8936,8400.0
2013-04-11 12:10:00,57.0,57.0,56.97,56.98,11100.0,45.9017,45.9017,45.8775,45.8855,11100.0
2013-04-11 12:15:00,56.98,56.98,56.97,56.98,5100.0,45.8855,45.8855,45.8775,45.8855,5100.0
2013-04-11 12:20:00,56.98,56.98,56.95,56.97,19000.0,45.8855,45.8855,45.8614,45.8775,19000.0
2013-04-11 12:25:00,56.97,56.97,56.93,56.94,12000.0,45.8775,45.8775,45.8453,45.8533,12000.0
2013-04-11 12:30:00,56.95,56.96,56.94,56.96,13800.0,45.8614,45.8694,45.8533,45.8694,13800.0
2013-04-11 12:35:00,56.96,56.99,56.96,56.98,18000.0,45.8694,45.8936,45.8694,45.8855,18000.0
2013-04-11 12:40:00,56.98,56.98,56.97,56.98,6200.0,45.8855,45.8855,45.8775,45.8855,6200.0
2013-04-11 12:45:00,56.97,56.99,56.97,56.98,6700.0,45.8775,45.8936,45.8775,45.8855,6700.0
2013-04-11 12:50:00,56.98,57.0,56.98,56.99,5700.0,45.8855,45.9017,45.8855,45.8936,5700.0
2013-04-11 12:55:00,56.99,57.05,56.98,57.04,18000.0,45.8936,45.9419,45.8855,45.9339,18000.0
2013-04-11 13:00:00,57.06,57.06,57.03,57.04,113500.0,45.95,45.95,45.9258,45.9339,113500.0
2013-04-11 13:05:00,57.03,57.03,57.02,57.03,5000.0,45.9258,45.9258,45.9178,45.9258,5000.0
2013-04-11 13:10:00,57.03,57.03,57.02,57.02,5500.0,45.9258,45.9258,45.9178,45.9178,5500.0
2013-04-11 13:15:00,57.03,57.03,57.01,57.03,12600.0,45.9258,45.9258,45.9097,45.9258,12600.0
2013-04-11 13:20:00,57.03,57.04,57.0,57.0,9800.0,45.9258,45.9339,45.9017,45.9017,9800.0
2013-04-11 13:25:00,57.0,57.01,56.99,56.99,8500.0,45.9017,45.9097,45.8936,45.8936,8500.0
2013-04-11 13:30:00,56.99,57.02,56.98,57.02,13100.0,45.8936,45.9178,45.8855,45.9178,13100.0
2013-04-11 13:35:00,57.02,57.05,57.02,57.02,23200.0,45.9178,45.9419,45.9178,45.9178,23200.0
2013-04-11 13:40:00,57.02,57.02,57.0,57.0,25200.0,45.9178,45.9178,45.9017,45.9017,25200.0
2013-04-11 13:45:00,57.01,57.01,57.0,57.01,6500.0,45.9097,45.9097,45.9017,45.9097,6500.0
2013-04-11 13:50:00,57.0,57.01,56.97,56.97,6900.0,45.9017,45.9097,45.8775,45.8775,6900.0
2013-04-11 13:55:00,56.96,56.97,56.85,56.89,66400.0,45.8694,45.8775,45.7809,45.8131,66400.0
2013-04-11 14:00:00,56.89,56.92,56.88,56.89,12900.0,45.8131,45.8372,45.805,45.8131,12900.0
2013-04-11 14:05:00,56.89,56.93,56.88,56.93,10100.0,45.8131,45.8453,45.805,45.8453,10100.0
2013-04-11 14:10:00,56.93,56.94,56.92,56.93,4700.0,45.8453,45.8533,45.8372,45.8453,4700.0
2013-04-11 14:15:00,56.93,56.94,56.91,56.93,6700.0,45.8453,45.8533,45.8292,45.8453,6700.0
2013-04-11 14:20:00,56.94,56.96,56.93,56.95,8400.0,45.8533,45.8694,45.8453,45.8614,8400.0
2013-04-11 14:25:00,56.96,56.97,56.95,56.96,12400.0,45.8694,45.8775,45.8614,45.8694,12400.0
2013-04-11 14:30:00,56.95,56.96,56.94,56.95,7300.0,45.8614,45.8694,45.8533,45.8614,7300.0
2013-04-11 14:35:00,56.95,56.96,56.93,56.93,10800.0,45.8614,45.8694,45.8453,45.8453,10800.0
2013-04-11 14:40:00,56.93,56.93,56.91,56.92,12400.0,45.8453,45.8453,45.8292,45.8372,12400.0
2013-04-11 14:45:00,56.92,56.92,56.89,56.9,19500.0,45.8372,45.8372,45.8131,45.8211,19500.0
2013-04-11 14:50:00,56.9,56.9,56.88,56.9,11900.0,45.8211,45.8211,45.805,45.8211,11900.0
2013-04-11 14:55:00,56.9,56.94,56.9,56.94,20700.0,45.8211,45.8533,45.8211,45.8533,20700.0
2013-04-11 15:00:00,56.94,56.95,56.92,56.92,16000.0,45.8533,45.8614,45.8372,45.8372,16000.0
2013-04-11 15:05:00,56.93,56.95,56.92,56.94,16000.0,45.8453,45.8614,45.8372,45.8533,16000.0
2013-04-11 15:10:00,56.94,56.96,56.94,56.94,27700.0,45.8533,45.8694,45.8533,45.8533,27700.0
2013-04-11 15:15:00,56.94,56.94,56.91,56.91,12000.0,45.8533,45.8533,45.8292,45.8292,12000.0
2013-04-11 15:20:00,56.9,56.9,56.83,56.85,30900.0,45.8211,45.8211,45.7648,45.7809,30900.0
2013-04-11 15:25:00,56.85,56.85,56.83,56.84,8800.0,45.7809,45.7809,45.7648,45.7728,8800.0
2013-04-11 15:30:00,56.84,56.88,56.83,56.84,17000.0,45.7728,45.805,45.7648,45.7728,17000.0
2013-04-11 15:35:00,56.84,56.86,56.83,56.84,7700.0,45.7728,45.7889,45.7648,45.7728,7700.0
2013-04-11 15:40:00,56.83,56.83,56.8,56.81,23500.0,45.7648,45.7648,45.7406,45.7486,23500.0
2013-04-11 15:45:00,56.8,56.9,56.8,56.88,54800.0,45.7406,45.8211,45.7406,45.805,54800.0
2013-04-11 15:50:00,56.89,56.89,56.86,56.86,47900.0,45.8131,45.8131,45.7889,45.7889,47900.0
2013-04-11 15:55:00,56.87,56.94,56.86,56.9,90200.0,45.797,45.8533,45.7889,45.8211,90200.0
2013-04-12 09:30:00,55.46,55.56,55.34,55.37,97000.0,44.6615,44.742,44.5649,44.589,97000.0
2013-04-12 09:35:00,55.37,55.45,55.36,55.41,58700.0,44.589,44.6535,44.581,44.6212,58700.0
2013-04-12 09:40:00,55.41,55.41,55.38,55.38,25200.0,44.6212,44.6212,44.5971,44.5971,25200.0
2013-04-12 09:45:00,55.39,55.43,55.38,55.42,60900.0,44.6051,44.6373,44.5971,44.6293,60900.0
2013-04-12 09:50:00,55.42,55.43,55.35,55.35,32700.0,44.6293,44.6373,44.5729,44.5729,32700.0
2013-04-12 09:55:00,55.34,55.34,55.28,55.28,46400.0,44.5649,44.5649,44.5166,44.5166,46400.0
2013-04-12 10:00:00,55.28,55.29,55.25,55.25,23800.0,44.5166,44.5246,44.4924,44.4924,23800.0
2013-04-12 10:05:00,55.24,55.26,55.21,55.22,88200.0,44.4843,44.5004,44.4602,44.4682,88200.0
2013-04-12 10:10:00,55.23,55.24,55.16,55.22,259700.0,44.4763,44.4843,44.4199,44.4682,259700.0
2013-04-12 10:15:00,55.22,55.22,55.12,55.13,60400.0,44.4682,44.4682,44.3877,44.3958,60400.0
2013-04-12 10:20:00,55.12,55.15,55.11,55.12,37000.0,44.3877,44.4119,44.3797,44.3877,37000.0
2013-04-12 10:25:00,55.13,55.14,55.11,55.13,18700.0,44.3958,44.4038,44.3797,44.3958,18700.0
2013-04-12 10:30:00,55.12,55.12,55.08,55.1,21600.0,44.3877,44.3877,44.3555,44.3716,21600.0
2013-04-12 10:35:00,55.1,55.1,55.06,55.06,13700.0,44.3716,44.3716,44.3394,44.3394,13700.0
2013-04-12 10:40:00,55.06,55.07,55.06,55.06,6300.0,44.3394,44.3474,44.3394,44.3394,6300.0
2013-04-12 10:45:00,55.06,55.06,54.96,54.96,31600.0,44.3394,44.3394,44.2589,44.2589,31600.0
2013-04-12 10:50:00,54.96,55.0,54.94,54.95,50800.0,44.2589,44.2911,44.2428,44.2508,50800.0
2013-04-12 10:55:00,54.95,54.97,54.93,54.93,30200.0,44.2508,44.2669,44.2347,44.2347,30200.0
2013-04-12 11:00:00,54.93,54.94,54.88,54.88,68300.0,44.2347,44.2428,44.1944,44.1944,68300.0
2013-04-12 11:05:00,54.87,54.89,54.82,54.84,53200.0,44.1864,44.2025,44.1461,44.1622,53200.0
2013-04-12 11:10:00,54.84,54.88,54.84,54.88,12800.0,44.1622,44.1944,44.1622,44.1944,12800.0
2013-04-12 11:15:00,54.89,54.97,54.87,54.96,55500.0,44.2025,44.2669,44.1864,44.2589,55500.0
2013-04-12 11:20:00,54.97,54.97,54.91,54.91,54900.0,44.2669,44.2669,44.2186,44.2186,54900.0
2013-04-12 11:25:00,54.92,54.96,54.9,54.95,40200.0,44.2266,44.2589,44.2105,44.2508,40200.0
2013-04-12 11:30:00,54.95,54.96,54.94,54.95,20300.0,44.2508,44.2589,44.2428,44.2508,20300.0
2013-04-12 11:35:00,54.95,54.98,54.94,54.94,26100.0,44.2508,44.275,44.2428,44.2428,26100.0
2013-04-12 11:40:00,54.94,54.94,54.91,54.92,30500.0,44.2428,44.2428,44.2186,44.2266,30500.0
2013-04-12 11:45:00,54.93,54.94,54.92,54.94,37800.0,44.2347,44.2428,44.2266,44.2428,37800.0
2013-04-12 11:50:00,54.94,55.03,54.93,55.02,76600.0,44.2428,44.3152,44.2347,44.3072,76600.0
2013-04-12 11:55:00,55.03,55.1,55.03,55.09,45600.0,44.3152,44.3716,44.3152,44.3635,45600.0
2013-04-12 12:00:00,55.1,55.1,55.04,55.05,25600.0,44.3716,44.3716,44.3233,44.3313,25600.0
2013-04-12 12:05:00,55.05,55.09,55.04,55.08,40700.0,44.3313,44.3635,44.3233,44.3555,40700.0
2013-04-12 12:10:00,55.09,55.09,55.07,55.07,13600.0,44.3635,44.3635,44.3474,44.3474,13600.0
2013-04-12 12:15:00,55.06,55.07,55.05,55.07,11400.0,44.3394,44.3474,44.3313,44.3474,11400.0
2013-04-12 12:20:00,55.06,55.07,55.04,55.07,7400.0,44.3394,44.3474,44.3233,44.3474,7400.0
2013-04-12 12:25:00,55.06,55.07,55.06,55.07,3300.0,44.3394,44.3474,44.3394,44.3474,3300.0
2013-04-12 12:30:00,55.07,55.13,55.07,55.11,44000.0,44.3474,44.3958,44.3474,44.3797,44000.0
2013-04-12 12:35:00,55.12,55.12,55.12,55.12,15300.0,44.3877,44.3877,44.3877,44.3877,15300.0
2013-04-12 12:40:00,55.12,55.15,55.11,55.11,39000.0,44.3877,44.4119,44.3797,44.3797,39000.0
2013-04-12 12:45:00,55.11,55.12,55.09,55.1,34300.0,44.3797,44.3877,44.3635,44.3716,34300.0
2013-04-12 12:50:00,55.09,55.13,55.09,55.13,15300.0,44.3635,44.3958,44.3635,44.3958,15300.0
2013-04-12 12:55:00,55.13,55.14,55.12,55.13,21000.0,44.3958,44.4038,44.3877,44.3958,21000.0
2013-04-12 13:00:00,55.14,55.19,55.12,55.17,23100.0,44.4038,44.4441,44.3877,44.428,23100.0
2013-04-12 13:05:00,55.17,55.19,55.16,55.18,26000.0,44.428,44.4441,44.4199,44.436,26000.0
2013-04-12 13:10:00,55.18,55.19,55.12,55.12,35200.0,44.436,44.4441,44.3877,44.3877,35200.0
2013-04-12 13:15:00,55.13,55.13,55.06,55.06,30500.0,44.3958,44.3958,44.3394,44.3394,30500.0
2013-04-12 13:20:00,55.06,55.07,55.06,55.06,5000.0,44.3394,44.3474,44.3394,44.3394,5000.0
2013-04-12 13:25:00,55.06,55.1,55.02,55.09,19600.0,44.3394,44.3716,44.3072,44.3635,19600.0
2013-04-12 13:30:00,55.1,55.1,55.06,55.06,8600.0,44.3716,44.3716,44.3394,44.3394,8600.0
2013-04-12 13:35:00,55.06,55.12,55.06,55.09,3800.0,44.3394,44.3877,44.3394,44.3635,3800.0
2013-04-12 13:40:00,55.08,55.1,55.07,55.09,4500.0,44.3555,44.3716,44.3474,44.3635,4500.0
2013-04-12 13:45:00,55.1,55.13,55.1,55.13,4800.0,44.3716,44.3958,44.3716,44.3958,4800.0
2013-04-12 13:50:00,55.13,55.14,55.1,55.1,15000.0,44.3958,44.4038,44.3716,44.3716,15000.0
2013-04-12 13:55:00,55.1,55.11,55.07,55.08,10700.0,44.3716,44.3797,44.3474,44.3555,10700.0
2013-04-12 14:00:00,55.09,55.11,55.04,55.06,36400.0,44.3635,44.3797,44.3233,44.3394,36400.0
2013-04-12 14:05:00,55.06,55.09,55.04,55.07,33800.0,44.3394,44.3635,44.3233,44.3474,33800.0
2013-04-12 14:10:00,55.08,55.08,55.04,55.04,14200.0,44.3555,44.3555,44.3233,44.3233,14200.0
2013-04-12 14:15:00,55.04,55.05,55.04,55.04,13500.0,44.3233,44.3313,44.3233,44.3233,13500.0
2013-04-12 14:20:00,55.04,55.05,55.02,55.04,11800.0,44.3233,44.3313,44.3072,44.3233,11800.0
2013-04-12 14:25:00,55.04,55.05,55.02,55.02,9000.0,44.3233,44.3313,44.3072,44.3072,9000.0
2013-04-12 14:30:00,55.02,55.05,55.02,55.05,10000.0,44.3072,44.3313,44.3072,44.3313,10000.0
2013-04-12 14:35:00,55.05,55.07,55.05,55.07,13100.0,44.3313,44.3474,44.3313,44.3474,13100.0
2013-04-12 14:40:00,55.07,55.07,55.0,55.03,324600.0,44.3474,44.3474,44.2911,44.3152,324600.0
2013-04-12 14:45:00,55.04,55.06,55.03,55.06,12900.0,44.3233,44.3394,44.3152,44.3394,12900.0
2013-04-12 14:50:00,55.07,55.08,55.06,55.08,4500.0,44.3474,44.3555,44.3394,44.3555,4500.0
2013-04-12 14:55:00,55.07,55.08,55.05,55.08,6300.0,44.3474,44.3555,44.3313,44.3555,6300.0
2013-04-12 15:00:00,55.06,55.08,55.04,55.08,29800.0,44.3394,44.3555,44.3233,44.3555,29800.0
2013-04-12 15:05:00,55.09,55.1,55.08,55.1,5100.0,44.3635,44.3716,44.3555,44.3716,5100.0
2013-04-12 15:10:00,55.11,55.11,55.07,55.08,11400.0,44.3797,44.3797,44.3474,44.3555,11400.0
2013-04-12 15:15:00,55.08,55.14,55.08,55.14,29800.0,44.3555,44.4038,44.3555,44.4038,29800.0
2013-04-12 15:20:00,55.15,55.15,55.13,55.14,10200.0,44.4119,44.4119,44.3958,44.4038,10200.0
2013-04-12 15:25:00,55.12,55.13,55.1,55.1,6400.0,44.3877,44.3958,44.3716,44.3716,6400.0
2013-04-12 15:30:00,55.1,55.15,55.1,55.11,52700.0,44.3716,44.4119,44.3716,44.3797,52700.0
2013-04-12 15:35:00,55.12,55.17,55.12,55.15,42600.0,44.3877,44.428,44.3877,44.4119,42600.0
2013-04-12 15:40:00,55.15,55.16,55.12,55.16,48400.0,44.4119,44.4199,44.3877,44.4199,48400.0
2013-04-12 15:45:00,55.16,55.18,55.11,55.11,76000.0,44.4199,44.436,44.3797,44.3797,76000.0
2013-04-12 15:50:00,55.12,55.13,55.05,55.05,93300.0,44.3877,44.3958,44.3313,44.3313,93300.0
2013-04-12 15:55:00,55.06,55.15,55.04,55.15,202100.0,44.3394,44.4119,44.3233,44.4119,202100.0
2013-04-15 09:30:00,55.96,55.96,55.79,55.8,166800.0,45.0641,45.0641,44.9272,44.9353,166800.0
2013-04-15 09:35:00,55.81,55.9,55.8,55.87,113400.0,44.9434,45.0158,44.9353,44.9917,113400.0
2013-04-15 09:40:00,55.87,55.87,55.79,55.83,81300.0,44.9917,44.9917,44.9272,44.9595,81300.0
2013-04-15 09:45:00,55.82,55.83,55.75,55.76,56300.0,44.9514,44.9595,44.895,44.9031,56300.0
2013-04-15 09:50:00,55.75,55.79,55.73,55.77,99300.0,44.895,44.9272,44.8789,44.9111,99300.0
2013-04-15 09:55:00,55.77,55.79,55.76,55.77,67600.0,44.9111,44.9272,44.9031,44.9111,67600.0
2013-04-15 10:00:00,55.77,55.77,55.71,55.71,48100.0,44.9111,44.9111,44.8628,44.8628,48100.0
2013-04-15 10:05:00,55.72,55.72,55.67,55.68,27600.0,44.8709,44.8709,44.8306,44.8387,27600.0
2013-04-15 10:10:00,55.68,55.73,55.66,55.73,41900.0,44.8387,44.8789,44.8226,44.8789,41900.0
2013-04-15 10:15:00,55.73,55.76,55.71,55.74,33200.0,44.8789,44.9031,44.8628,44.887,33200.0
2013-04-15 10:20:00,55.74,55.75,55.67,55.69,63300.0,44.887,44.895,44.8306,44.8467,63300.0
2013-04-15 10:25:00,55.69,55.74,55.69,55.74,27200.0,44.8467,44.887,44.8467,44.887,27200.0
2013-04-15 10:30:00,55.74,55.76,55.72,55.76,21900.0,44.887,44.9031,44.8709,44.9031,21900.0
2013-04-15 10:35:00,55.75,55.75,55.72,55.75,25000.0,44.895,44.895,44.8709,44.895,25000.0
2013-04-15 10:40:00,55.75,55.77,55.73,55.77,19500.0,44.895,44.9111,44.8789,44.9111,19500.0
2013-04-15 10:45:00,55.77,55.8,55.77,55.78,32900.0,44.9111,44.9353,44.9111,44.9192,32900.0
2013-04-15 10:50:00,55.78,55.78,55.75,55.77,23000.0,44.9192,44.9192,44.895,44.9111,23000.0
2013-04-15 10:55:00,55.77,55.78,55.74,55.76,45800.0,44.9111,44.9192,44.887,44.9031,45800.0
2013-04-15 11:00:00,55.75,55.75,55.72,55.72,46300.0,44.895,44.895,44.8709,44.8709,46300.0
2013-04-15 11:05:00,55.72,55.72,55.67,55.68,28500.0,44.8709,44.8709,44.8306,44.8387,28500.0
2013-04-15 11:10:00,55.69,55.69,55.64,55.65,63700.0,44.8467,44.8467,44.8065,44.8145,63700.0
2013-04-15 11:15:00,55.65,55.65,55.6,55.61,28800.0,44.8145,44.8145,44.7742,44.7823,28800.0
2013-04-15 11:20:00,55.61,55.65,55.61,55.61,71100.0,44.7823,44.8145,44.7823,44.7823,71100.0
2013-04-15 11:25:00,55.61,55.64,55.6,55.63,57900.0,44.7823,44.8065,44.7742,44.7984,57900.0
2013-04-15 11:30:00,55.63,55.65,55.61,55.64,59400.0,44.7984,44.8145,44.7823,44.8065,59400.0
2013-04-15 11:35:00,55.64,55.7,55.64,55.69,67600.0,44.8065,44.8548,44.8065,44.8467,67600.0
2013-04-15 11:40:00,55.69,55.7,55.68,55.7,19600.0,44.8467,44.8548,44.8387,44.8548,19600.0
2013-04-15 11:45:00,55.7,55.7,55.6,55.62,471900.0,44.8548,44.8548,44.7742,44.7903,471900.0
2013-04-15 11:50:00,55.63,55.63,55.52,55.53,42600.0,44.7984,44.7984,44.7098,44.7179,42600.0
2013-04-15 11:55:00,55.53,55.54,55.48,55.53,57000.0,44.7179,44.7259,44.6776,44.7179,57000.0
2013-04-15 12:00:00,55.53,55.55,55.51,55.55,33800.0,44.7179,44.734,44.7018,44.734,33800.0
2013-04-15 12:05:00,55.55,55.58,55.52,55.53,9300.0,44.734,44.7581,44.7098,44.7179,9300.0
2013-04-15 12:10:00,55.53,55.55,55.53,55.55,11600.0,44.7179,44.734,44.7179,44.734,11600.0
2013-04-15 12:15:00,55.55,55.55,55.53,55.54,13400.0,44.734,44.734,44.7179,44.7259,13400.0
2013-04-15 12:20:00,55.54,55.57,55.52,55.52,31100.0,44.7259,44.7501,44.7098,44.7098,31100.0
2013-04-15 12:25:00,55.52,55.52,55.52,55.52,11700.0,44.7098,44.7098,44.7098,44.7098,11700.0
2013-04-15 12:30:00,55.52,55.52,55.49,55.49,16400.0,44.7098,44.7098,44.6857,44.6857,16400.0
2013-04-15 12:35:00,55.49,55.49,55.42,55.42,31900.0,44.6857,44.6857,44.6293,44.6293,31900.0
2013-04-15 12:40:00,55.42,55.44,55.4,55.44,27900.0,44.6293,44.6454,44.6132,44.6454,27900.0
2013-04-15 12:45:00,55.44,55.46,55.39,55.46,22000.0,44.6454,44.6615,44.6051,44.6615,22000.0
2013-04-15 12:50:00,55.46,55.46,55.33,55.33,72400.0,44.6615,44.6615,44.5568,44.5568,72400.0
2013-04-15 12:55:00,55.35,55.42,55.35,55.42,40400.0,44.5729,44.6293,44.5729,44.6293,40400.0
2013-04-15 13:00:00,55.41,55.42,55.4,55.42,10200.0,44.6212,44.6293,44.6132,44.6293,10200.0
2013-04-15 13:05:00,55.42,55.46,55.39,55.46,51900.0,44.6293,44.6615,44.6051,44.6615,51900.0
2013-04-15 13:10:00,55.46,55.5,55.46,55.47,24000.0,44.6615,44.6937,44.6615,44.6696,24000.0
2013-04-15 13:15:00,55.47,55.48,55.45,55.45,15200.0,44.6696,44.6776,44.6535,44.6535,15200.0
2013-04-15 13:20:00,55.45,55.45,55.4,55.4,15000.0,44.6535,44.6535,44.6132,44.6132,15000.0
2013-04-15 13:25:00,55.4,55.42,55.39,55.41,20800.0,44.6132,44.6293,44.6051,44.6212,20800.0
2013-04-15 13:30:00,55.42,55.42,55.41,55.42,13300.0,44.6293,44.6293,44.6212,44.6293,13300.0
2013-04-15 13:35:00,55.42,55.44,55.41,55.44,15400.0,44.6293,44.6454,44.6212,44.6454,15400.0
2013-04-15 13:40:00,55.44,55.44,55.42,55.42,7700.0,44.6454,44.6454,44.6293,44.6293,7700.0
2013-04-15 13:45:00,55.43,55.45,55.42,55.45,15200.0,44.6373,44.6535,44.6293,44.6535,15200.0
2013-04-15 13:50:00,55.45,55.46,55.42,55.43,8200.0,44.6535,44.6615,44.6293,44.6373,8200.0
2013-04-15 13:55:00,55.43,55.45,55.4,55.41,25100.0,44.6373,44.6535,44.6132,44.6212,25100.0
2013-04-15 14:00:00,55.41,55.41,55.34,55.34,16100.0,44.6212,44.6212,44.5649,44.5649,16100.0
2013-04-15 14:05:00,55.34,55.34,55.3,55.33,19000.0,44.5649,44.5649,44.5327,44.5568,19000.0
2013-04-15 14:10:00,55.33,55.36,55.31,55.31,35600.0,44.5568,44.581,44.5407,44.5407,35600.0
2013-04-15 14:15:00,55.3,55.31,55.28,55.31,11300.0,44.5327,44.5407,44.5166,44.5407,11300.0
2013-04-15 14:20:00,55.3,55.33,55.3,55.32,16600.0,44.5327,44.5568,44.5327,44.5488,16600.0
2013-04-15 14:25:00,55.31,55.31,55.27,55.29,13800.0,44.5407,44.5407,44.5085,44.5246,13800.0
2013-04-15 14:30:00,55.29,55.31,55.29,55.3,5000.0,44.5246,44.5407,44.5246,44.5327,5000.0
2013-04-15 14:35:00,55.29,55.31,55.29,55.29,35800.0,44.5246,44.5407,44.5246,44.5246,35800.0
2013-04-15 14:40:00,55.29,55.33,55.29,55.32,37100.0,44.5246,44.5568,44.5246,44.5488,37100.0
2013-04-15 14:45:00,55.32,55.37,55.22,55.22,97100.0,44.5488,44.589,44.4682,44.4682,97100.0
2013-04-15 14:50:00,55.22,55.25,55.19,55.2,31900.0,44.4682,44.4924,44.4441,44.4521,31900.0
2013-04-15 14:55:00,55.2,55.21,55.03,55.03,15300.0,44.4521,44.4602,44.3152,44.3152,15300.0
2013-04-15 15:00:00,55.03,55.09,55.01,55.09,25400.0,44.3152,44.3635,44.2991,44.3635,25400.0
2013-04-15 15:05:00,55.07,55.07,55.0,55.03,41400.0,44.3474,44.3474,44.2911,44.3152,41400.0
2013-04-15 15:10:00,55.01,55.03,54.94,55.02,68900.0,44.2991,44.3152,44.2428,44.3072,68900.0
2013-04-15 15:15:00,55.03,55.16,55.03,55.14,28200.0,44.3152,44.4199,44.3152,44.4038,28200.0
2013-04-15 15:20:00,55.14,55.19,55.14,55.16,44300.0,44.4038,44.4441,44.4038,44.4199,44300.0
2013-04-15 15:25:00,55.16,55.16,55.1,55.11,39600.0,44.4199,44.4199,44.3716,44.3797,39600.0
2013-04-15 15:30:00,55.11,55.13,55.08,55.09,53500.0,44.3797,44.3958,44.3555,44.3635,53500.0
2013-04-15 15:35:00,55.09,55.09,54.97,54.98,44100.0,44.3635,44.3635,44.2669,44.275,44100.0
2013-04-15 15:40:00,54.98,55.04,54.97,55.0,52000.0,44.275,44.3233,44.2669,44.2911,52000.0
2013-04-15 15:45:00,55.0,55.05,54.97,54.97,40700.0,44.2911,44.3313,44.2669,44.2669,40700.0
2013-04-15 15:50:00,54.97,55.11,54.97,55.1,88700.0,44.2669,44.3797,44.2669,44.3716,88700.0
2013-04-15 15:55:00,55.1,55.13,54.81,54.89,412200.0,44.3716,44.3958,44.1381,44.2025,412200.0
2013-04-16 09:30:00,56.41,56.58,56.4,56.47,102600.0,45.4265,45.5634,45.4185,45.4748,102600.0
2013-04-16 09:35:00,56.47,56.59,56.47,56.59,57800.0,45.4748,45.5715,45.4748,45.5715,57800.0
2013-04-16 09:40:00,56.59,56.59,56.49,56.49,27600.0,45.5715,45.5715,45.491,45.491,27600.0
2013-04-16 09:45:00,56.49,56.5,56.46,56.48,82000.0,45.491,45.499,45.4668,45.4829,82000.0
2013-04-16 09:50:00,56.47,56.48,56.39,56.41,99900.0,45.4748,45.4829,45.4104,45.4265,99900.0
2013-04-16 09:55:00,56.42,56.44,56.38,56.43,84600.0,45.4346,45.4507,45.4024,45.4426,84600.0
2013-04-16 10:00:00,56.44,56.44,56.38,56.4,56600.0,45.4507,45.4507,45.4024,45.4185,56600.0
2013-04-16 10:05:00,56.41,56.43,56.39,56.43,18000.0,45.4265,45.4426,45.4104,45.4426,18000.0
2013-04-16 10:10:00,56.43,56.45,56.4,56.41,34900.0,45.4426,45.4587,45.4185,45.4265,34900.0
2013-04-16 10:15:00,56.41,56.42,56.3,56.3,58200.0,45.4265,45.4346,45.3379,45.3379,58200.0
2013-04-16 10:20:00,56.3,56.36,56.29,56.36,33000.0,45.3379,45.3863,45.3299,45.3863,33000.0
2013-04-16 10:25:00,56.35,56.38,56.33,56.35,29300.0,45.3782,45.4024,45.3621,45.3782,29300.0
2013-04-16 10:30:00,56.36,56.41,56.36,56.36,17600.0,45.3863,45.4265,45.3863,45.3863,17600.0
2013-04-16 10:35:00,56.36,56.36,56.3,56.3,21300.0,45.3863,45.3863,45.3379,45.3379,21300.0
2013-04-16 10:40:00,56.3,56.3,56.26,56.26,17100.0,45.3379,45.3379,45.3057,45.3057,17100.0
2013-04-16 10:45:00,56.26,56.27,56.22,56.23,41100.0,45.3057,45.3138,45.2735,45.2816,41100.0
2013-04-16 10:50:00,56.25,56.27,56.23,56.26,9900.0,45.2977,45.3138,45.2816,45.3057,9900.0
2013-04-16 10:55:00,56.26,56.29,56.26,56.28,6200.0,45.3057,45.3299,45.3057,45.3218,6200.0
2013-04-16 11:00:00,56.28,56.35,56.28,56.31,26200.0,45.3218,45.3782,45.3218,45.346,26200.0
2013-04-16 11:05:00,56.3,56.35,56.27,56.32,45200.0,45.3379,45.3782,45.3138,45.3541,45200.0
2013-04-16 11:10:00,56.34,56.43,56.34,56.42,10600.0,45.3702,45.4426,45.3702,45.4346,10600.0
2013-04-16 11:15:00,56.43,56.5,56.4,56.45,46400.0,45.4426,45.499,45.4185,45.4587,46400.0
2013-04-16 11:20:00,56.45,56.46,56.42,56.44,26600.0,45.4587,45.4668,45.4346,45.4507,26600.0
2013-04-16 11:25:00,56.45,56.46,56.42,56.46,11500.0,45.4587,45.4668,45.4346,45.4668,11500.0
2013-04-16 11:30:00,56.46,56.48,56.44,56.44,35900.0,45.4668,45.4829,45.4507,45.4507,35900.0
2013-04-16 11:35:00,56.43,56.45,56.42,56.45,8600.0,45.4426,45.4587,45.4346,45.4587,8600.0
2013-04-16 11:40:00,56.44,56.47,56.4,56.47,33100.0,45.4507,45.4748,45.4185,45.4748,33100.0
2013-04-16 11:45:00,56.48,56.5,56.46,56.5,10900.0,45.4829,45.499,45.4668,45.499,10900.0
2013-04-16 11:50:00,56.49,56.51,56.45,56.51,26000.0,45.491,45.5071,45.4587,45.5071,26000.0
2013-04-16 11:55:00,56.49,56.51,56.45,56.46,16200.0,45.491,45.5071,45.4587,45.4668,16200.0
2013-04-16 12:00:00,56.46,56.57,56.45,56.52,40200.0,45.4668,45.5554,45.4587,45.5151,40200.0
2013-04-16 12:05:00,56.51,56.52,56.46,56.46,20900.0,45.5071,45.5151,45.4668,45.4668,20900.0
2013-04-16 12:10:00,56.46,56.47,56.44,56.44,12300.0,45.4668,45.4748,45.4507,45.4507,12300.0
2013-04-16 12:15:00,56.44,56.47,56.43,56.46,11600.0,45.4507,45.4748,45.4426,45.4668,11600.0
2013-04-16 12:20:00,56.46,56.46,56.43,56.45,12900.0,45.4668,45.4668,45.4426,45.4587,12900.0
2013-04-16 12:25:00,56.45,56.45,56.44,56.45,7100.0,45.4587,45.4587,45.4507,45.4587,7100.0
2013-04-16 12:30:00,56.45,56.48,56.44,56.48,16900.0,45.4587,45.4829,45.4507,45.4829,16900.0
2013-04-16 12:35:00,56.49,56.5,56.47,56.47,5700.0,45.491,45.499,45.4748,45.4748,5700.0
2013-04-16 12:40:00,56.47,56.48,56.46,56.47,6100.0,45.4748,45.4829,45.4668,45.4748,6100.0
2013-04-16 12:45:00,56.45,56.46,56.45,56.46,7800.0,45.4587,45.4668,45.4587,45.4668,7800.0
2013-04-16 12:50:00,56.45,56.47,56.43,56.47,26800.0,45.4587,45.4748,45.4426,45.4748,26800.0
2013-04-16 12:55:00,56.49,56.55,56.49,56.54,10000.0,45.491,45.5393,45.491,45.5312,10000.0
2013-04-16 13:00:00,56.53,56.54,56.52,56.52,6500.0,45.5232,45.5312,45.5151,45.5151,6500.0
2013-04-16 13:05:00,56.53,56.54,56.51,56.52,8800.0,45.5232,45.5312,45.5071,45.5151,8800.0
2013-04-16 13:10:00,56.51,56.52,56.48,56.48,5900.0,45.5071,45.5151,45.4829,45.4829,5900.0
2013-04-16 13:15:00,56.49,56.49,56.48,56.49,10300.0,45.491,45.491,45.4829,45.491,10300.0
2013-04-16 13:20:00,56.49,56.49,56.48,56.49,5000.0,45.491,45.491,45.4829,45.491,5000.0
2013-04-16 13:25:00,56.49,56.5,56.48,56.49,20000.0,45.491,45.499,45.4829,45.491,20000.0
2013-04-16 13:30:00,56.5,56.55,56.5,56.53,20000.0,45.499,45.5393,45.499,45.5232,20000.0
2013-04-16 13:35:00,56.54,56.54,56.53,56.54,5700.0,45.5312,45.5312,45.5232,45.5312,5700.0
2013-04-16 13:40:00,56.54,56.54,56.52,56.52,9000.0,45.5312,45.5312,45.5151,45.5151,9000.0
2013-04-16 13:45:00,56.51,56.51,56.48,56.48,7200.0,45.5071,45.5071,45.4829,45.4829,7200.0
2013-04-16 13:50:00,56.5,56.5,56.44,56.45,42300.0,45.499,45.499,45.4507,45.4587,42300.0
2013-04-16 13:55:00,56.44,56.46,56.43,56.45,26000.0,45.4507,45.4668,45.4426,45.4587,26000.0
2013-04-16 14:00:00,56.45,56.48,56.45,56.48,15500.0,45.4587,45.4829,45.4587,45.4829,15500.0
2013-04-16 14:05:00,56.49,56.54,56.49,56.52,21500.0,45.491,45.5312,45.491,45.5151,21500.0
2013-04-16 14:10:00,56.51,56.52,56.47,56.48,24500.0,45.5071,45.5151,45.4748,45.4829,24500.0
2013-04-16 14:15:00,56.47,56.48,56.44,56.46,29200.0,45.4748,45.4829,45.4507,45.4668,29200.0
2013-04-16 14:20:00,56.45,56.46,56.45,56.46,13900.0,45.4587,45.4668,45.4587,45.4668,13900.0
2013-04-16 14:25:00,56.44,56.45,56.41,56.43,8300.0,45.4507,45.4587,45.4265,45.4426,8300.0
2013-04-16 14:30:00,56.43,56.44,56.4,56.41,24500.0,45.4426,45.4507,45.4185,45.4265,24500.0
2013-04-16 14:35:00,56.4,56.42,56.39,56.4,15900.0,45.4185,45.4346,45.4104,45.4185,15900.0
2013-04-16 14:40:00,56.41,56.45,56.41,56.44,15300.0,45.4265,45.4587,45.4265,45.4507,15300.0
2013-04-16 14:45:00,56.45,56.49,56.45,56.48,23100.0,45.4587,45.491,45.4587,45.4829,23100.0
2013-04-16 14:50:00,56.49,56.51,56.48,56.5,3700.0,45.491,45.5071,45.4829,45.499,3700.0
2013-04-16 14:55:00,56.51,56.53,56.41,56.41,29400.0,45.5071,45.5232,45.4265,45.4265,29400.0
2013-04-16 15:00:00,56.41,56.42,56.38,56.38,35800.0,45.4265,45.4346,45.4024,45.4024,35800.0
2013-04-16 15:05:00,56.39,56.41,56.39,56.41,21100.0,45.4104,45.4265,45.4104,45.4265,21100.0
2013-04-16 15:10:00,56.41,56.42,56.4,56.41,11200.0,45.4265,45.4346,45.4185,45.4265,11200.0
2013-04-16 15:15:00,56.41,56.46,56.4,56.43,46800.0,45.4265,45.4668,45.4185,45.4426,46800.0
2013-04-16 15:20:00,56.42,56.43,56.41,56.41,9100.0,45.4346,45.4426,45.4265,45.4265,9100.0
2013-04-16 15:25:00,56.41,56.45,56.41,56.43,29900.0,45.4265,45.4587,45.4265,45.4426,29900.0
2013-04-16 15:30:00,56.44,56.53,56.44,56.52,30400.0,45.4507,45.5232,45.4507,45.5151,30400.0
2013-04-16 15:35:00,56.53,56.53,56.5,56.52,43800.0,45.5232,45.5232,45.499,45.5151,43800.0
2013-04-16 15:40:00,56.52,56.56,56.51,56.56,34600.0,45.5151,45.5473,45.5071,45.5473,34600.0
2013-04-16 15:45:00,56.56,56.62,56.54,56.57,154300.0,45.5473,45.5956,45.5312,45.5554,154300.0
2013-04-16 15:50:00,56.57,56.61,56.56,56.58,109000.0,45.5554,45.5876,45.5473,45.5634,109000.0
2013-04-16 15:55:00,56.59,56.61,56.51,56.52,179100.0,45.5715,45.5876,45.5071,45.5151,179100.0
2013-04-17 09:30:00,55.73,55.73,55.59,55.59,49200.0,44.8789,44.8789,44.7662,44.7662,49200.0
2013-04-17 09:35:00,55.58,55.59,55.5,55.54,49300.0,44.7581,44.7662,44.6937,44.7259,49300.0
2013-04-17 09:40:00,55.52,55.56,55.48,55.55,53700.0,44.7098,44.742,44.6776,44.734,53700.0
2013-04-17 09:45:00,55.55,55.67,55.55,55.67,34400.0,44.734,44.8306,44.734,44.8306,34400.0
2013-04-17 09:50:00,55.66,55.68,55.62,55.64,19300.0,44.8226,44.8387,44.7903,44.8065,19300.0
2013-04-17 09:55:00,55.66,55.66,55.59,55.61,14000.0,44.8226,44.8226,44.7662,44.7823,14000.0
2013-04-17 10:00:00,55.61,55.64,55.56,55.58,21200.0,44.7823,44.8065,44.742,44.7581,21200.0
2013-04-17 10:05:00,55.58,55.62,55.55,55.55,25800.0,44.7581,44.7903,44.734,44.734,25800.0
2013-04-17 10:10:00,55.57,55.59,55.53,55.54,25500.0,44.7501,44.7662,44.7179,44.7259,25500.0
2013-04-17 10:15:00,55.54,55.55,55.52,55.53,17700.0,44.7259,44.734,44.7098,44.7179,17700.0
2013-04-17 10:20:00,55.51,55.54,55.49,55.54,14300.0,44.7018,44.7259,44.6857,44.7259,14300.0
2013-04-17 10:25:00,55.53,55.54,55.51,55.51,21000.0,44.7179,44.7259,44.7018,44.7018,21000.0
2013-04-17 10:30:00,55.52,55.52,55.46,55.5,24000.0,44.7098,44.7098,44.6615,44.6937,24000.0
2013-04-17 10:35:00,55.49,55.51,55.43,55.43,7400.0,44.6857,44.7018,44.6373,44.6373,7400.0
2013-04-17 10:40:00,55.42,55.47,55.35,55.35,25300.0,44.6293,44.6696,44.5729,44.5729,25300.0
2013-04-17 10:45:00,55.37,55.41,55.34,55.35,21900.0,44.589,44.6212,44.5649,44.5729,21900.0
2013-04-17 10:50:00,55.34,55.36,55.33,55.34,20000.0,44.5649,44.581,44.5568,44.5649,20000.0
2013-04-17 10:55:00,55.34,55.34,55.25,55.25,25400.0,44.5649,44.5649,44.4924,44.4924,25400.0
2013-04-17 11:00:00,55.25,55.31,55.25,55.29,15600.0,44.4924,44.5407,44.4924,44.5246,15600.0
2013-04-17 11:05:00,55.3,55.3,55.22,55.23,36200.0,44.5327,44.5327,44.4682,44.4763,36200.0
2013-04-17 11:10:00,55.24,55.33,55.24,55.33,50500.0,44.4843,44.5568,44.4843,44.5568,50500.0
2013-04-17 11:15:00,55.32,55.32,55.27,55.32,28700.0,44.5488,44.5488,44.5085,44.5488,28700.0
2013-04-17 11:20:00,55.33,55.45,55.33,55.42,37000.0,44.5568,44.6535,44.5568,44.6293,37000.0
2013-04-17 11:25:00,55.42,55.46,55.38,55.41,40100.0,44.6293,44.6615,44.5971,44.6212,40100.0
2013-04-17 11:30:00,55.41,55.44,55.35,55.35,24100.0,44.6212,44.6454,44.5729,44.5729,24100.0
2013-04-17 11:35:00,55.34,55.41,55.34,55.41,11000.0,44.5649,44.6212,44.5649,44.6212,11000.0
2013-04-17 11:40:00,55.42,55.43,55.4,55.41,6400.0,44.6293,44.6373,44.6132,44.6212,6400.0
2013-04-17 11:45:00,55.41,55.41,55.34,55.35,7100.0,44.6212,44.6212,44.5649,44.5729,7100.0
2013-04-17 11:50:00,55.36,55.41,55.36,55.38,8800.0,44.581,44.6212,44.581,44.5971,8800.0
2013-04-17 11:55:00,55.39,55.39,55.35,55.36,6000.0,44.6051,44.6051,44.5729,44.581,6000.0
2013-04-17 12:00:00,55.36,55.4,55.35,55.35,12800.0,44.581,44.6132,44.5729,44.5729,12800.0
2013-04-17 12:05:00,55.35,55.36,55.3,55.3,12500.0,44.5729,44.581,44.5327,44.5327,12500.0
2013-04-17 12:10:00,55.31,55.34,55.3,55.3,8200.0,44.5407,44.5649,44.5327,44.5327,8200.0
2013-04-17 12:15:00,55.3,55.3,55.27,55.28,9200.0,44.5327,44.5327,44.5085,44.5166,9200.0
2013-04-17 12:20:00,55.28,55.31,55.24,55.31,21300.0,44.5166,44.5407,44.4843,44.5407,21300.0
2013-04-17 12:25:00,55.29,55.3,55.22,55.24,9900.0,44.5246,44.5327,44.4682,44.4843,9900.0
2013-04-17 12:30:00,55.24,55.29,55.24,55.27,5500.0,44.4843,44.5246,44.4843,44.5085,5500.0
2013-04-17 12:35:00,55.28,55.32,55.27,55.28,4100.0,44.5166,44.5488,44.5085,44.5166,4100.0
2013-04-17 12:40:00,55.28,55.28,55.23,55.23,9600.0,44.5166,44.5166,44.4763,44.4763,9600.0
2013-04-17 12:45:00,55.25,55.28,55.23,55.23,9900.0,44.4924,44.5166,44.4763,44.4763,9900.0
2013-04-17 12:50:00,55.23,55.28,55.2,55.27,24100.0,44.4763,44.5166,44.4521,44.5085,24100.0
2013-04-17 12:55:00,55.27,55.32,55.26,55.32,7300.0,44.5085,44.5488,44.5004,44.5488,7300.0
2013-04-17 13:00:00,55.31,55.33,55.3,55.33,5600.0,44.5407,44.5568,44.5327,44.5568,5600.0
2013-04-17 13:05:00,55.34,55.36,55.32,55.34,10000.0,44.5649,44.581,44.5488,44.5649,10000.0
2013-04-17 13:10:00,55.32,55.33,55.28,55.29,4000.0,44.5488,44.5568,44.5166,44.5246,4000.0
2013-04-17 13:15:00,55.29,55.33,55.27,55.28,23000.0,44.5246,44.5568,44.5085,44.5166,23000.0
2013-04-17 13:20:00,55.28,55.31,55.26,55.31,10100.0,44.5166,44.5407,44.5004,44.5407,10100.0
2013-04-17 13:25:00,55.32,55.35,55.3,55.35,4500.0,44.5488,44.5729,44.5327,44.5729,4500.0
2013-04-17 13:30:00,55.34,55.35,55.31,55.32,6500.0,44.5649,44.5729,44.5407,44.5488,6500.0
2013-04-17 13:35:00,55.32,55.41,55.32,55.41,3700.0,44.5488,44.6212,44.5488,44.6212,3700.0
2013-04-17 13:40:00,55.4,55.45,55.4,55.45,11700.0,44.6132,44.6535,44.6132,44.6535,11700.0
2013-04-17 13:45:00,55.46,55.48,55.44,55.44,26100.0,44.6615,44.6776,44.6454,44.6454,26100.0
2013-04-17 13:50:00,55.41,55.42,55.4,55.41,8300.0,44.6212,44.6293,44.6132,44.6212,8300.0
2013-04-17 13:55:00,55.41,55.42,55.38,55.41,15600.0,44.6212,44.6293,44.5971,44.6212,15600.0
2013-04-17 14:00:00,55.41,55.42,55.37,55.37,8300.0,44.6212,44.6293,44.589,44.589,8300.0
2013-04-17 14:05:00,55.38,55.45,55.38,55.42,7700.0,44.5971,44.6535,44.5971,44.6293,7700.0
2013-04-17 14:10:00,55.43,55.44,55.41,55.43,34300.0,44.6373,44.6454,44.6212,44.6373,34300.0
2013-04-17 14:15:00,55.44,55.45,55.42,55.42,20500.0,44.6454,44.6535,44.6293,44.6293,20500.0
2013-04-17 14:20:00,55.41,55.49,55.41,55.48,109300.0,44.6212,44.6857,44.6212,44.6776,109300.0
2013-04-17 14:25:00,55.47,55.56,55.46,55.5,51500.0,44.6696,44.742,44.6615,44.6937,51500.0
2013-04-17 14:30:00,55.52,55.54,55.5,55.53,14000.0,44.7098,44.7259,44.6937,44.7179,14000.0
2013-04-17 14:35:00,55.53,55.55,55.52,55.53,79100.0,44.7179,44.734,44.7098,44.7179,79100.0
2013-04-17 14:40:00,55.53,55.53,55.47,55.48,179400.0,44.7179,44.7179,44.6696,44.6776,179400.0
2013-04-17 14:45:00,55.49,55.51,55.48,55.49,52600.0,44.6857,44.7018,44.6776,44.6857,52600.0
2013-04-17 14:50:00,55.48,55.49,55.45,55.46,35800.0,44.6776,44.6857,44.6535,44.6615,35800.0
2013-04-17 14:55:00,55.46,55.53,55.46,55.53,18600.0,44.6615,44.7179,44.6615,44.7179,18600.0
2013-04-17 15:00:00,55.53,55.59,55.52,55.57,26300.0,44.7179,44.7662,44.7098,44.7501,26300.0
2013-04-17 15:05:00,55.57,55.58,55.47,55.51,79700.0,44.7501,44.7581,44.6696,44.7018,79700.0
2013-04-17 15:10:00,55.51,55.59,55.51,55.59,323600.0,44.7018,44.7662,44.7018,44.7662,323600.0
2013-04-17 15:15:00,55.59,55.66,55.59,55.65,63800.0,44.7662,44.8226,44.7662,44.8145,63800.0
2013-04-17 15:20:00,55.65,55.67,55.63,55.66,95100.0,44.8145,44.8306,44.7984,44.8226,95100.0
2013-04-17 15:25:00,55.65,55.65,55.6,55.6,36300.0,44.8145,44.8145,44.7742,44.7742,36300.0
2013-04-17 15:30:00,55.61,55.62,55.55,55.58,101300.0,44.7823,44.7903,44.734,44.7581,101300.0
2013-04-17 15:35:00,55.57,55.59,55.5,55.55,78900.0,44.7501,44.7662,44.6937,44.734,78900.0
2013-04-17 15:40:00,55.54,55.55,55.52,55.53,64200.0,44.7259,44.734,44.7098,44.7179,64200.0
2013-04-17 15:45:00,55.53,55.58,55.53,55.58,78900.0,44.7179,44.7581,44.7179,44.7581,78900.0
2013-04-17 15:50:00,55.58,55.63,55.53,55.63,155300.0,44.7581,44.7984,44.7179,44.7984,155300.0
2013-04-17 15:55:00,55.63,55.72,55.62,55.67,168200.0,44.7984,44.8709,44.7903,44.8306,168200.0
2013-04-18 09:30:00,55.2,55.2,55.03,55.03,56400.0,44.4521,44.4521,44.3152,44.3152,56400.0
2013-04-18 09:35:00,55.02,55.06,54.9,54.93,61700.0,44.3072,44.3394,44.2105,44.2347,61700.0
2013-04-18 09:40:00,54.93,55.0,54.92,54.99,17300.0,44.2347,44.2911,44.2266,44.283,17300.0
2013-04-18 09:45:00,55.0,55.03,54.94,54.96,31300.0,44.2911,44.3152,44.2428,44.2589,31300.0
2013-04-18 09:50:00,54.97,55.0,54.88,54.95,23200.0,44.2669,44.2911,44.1944,44.2508,23200.0
2013-04-18 09:55:00,54.95,54.95,54.84,54.85,23800.0,44.2508,44.2508,44.1622,44.1703,23800.0
2013-04-18 10:00:00,54.85,54.86,54.69,54.7,26800.0,44.1703,44.1783,44.0414,44.0495,26800.0
2013-04-18 10:05:00,54.72,54.77,54.69,54.71,14600.0,44.0656,44.1059,44.0414,44.0575,14600.0
2013-04-18 10:10:00,54.72,54.81,54.72,54.81,29300.0,44.0656,44.1381,44.0656,44.1381,29300.0
2013-04-18 10:15:00,54.82,54.82,54.74,54.74,18100.0,44.1461,44.1461,44.0817,44.0817,18100.0
2013-04-18 10:20:00,54.75,54.79,54.75,54.76,14600.0,44.0897,44.122,44.0897,44.0978,14600.0
2013-04-18 10:25:00,54.75,54.81,54.71,54.81,22600.0,44.0897,44.1381,44.0575,44.1381,22600.0
2013-04-18 10:30:00,54.81,54.93,54.8,54.91,15200.0,44.1381,44.2347,44.13,44.2186,15200.0
2013-04-18 10:35:00,54.91,54.95,54.87,54.93,25500.0,44.2186,44.2508,44.1864,44.2347,25500.0
2013-04-18 10:40:00,54.91,54.93,54.89,54.93,25400.0,44.2186,44.2347,44.2025,44.2347,25400.0
2013-04-18 10:45:00,54.94,54.99,54.91,54.99,36800.0,44.2428,44.283,44.2186,44.283,36800.0
2013-04-18 10:50:00,55.0,55.07,54.98,55.07,31900.0,44.2911,44.3474,44.275,44.3474,31900.0
2013-04-18 10:55:00,55.08,55.08,55.02,55.07,26000.0,44.3555,44.3555,44.3072,44.3474,26000.0
2013-04-18 11:00:00,55.06,55.07,54.96,54.98,37100.0,44.3394,44.3474,44.2589,44.275,37100.0
2013-04-18 11:05:00,54.99,55.04,54.98,55.03,14900.0,44.283,44.3233,44.275,44.3152,14900.0
2013-04-18 11:10:00,55.05,55.06,55.03,55.04,50800.0,44.3313,44.3394,44.3152,44.3233,50800.0
2013-04-18 11:15:00,55.04,55.09,55.04,55.05,42800.0,44.3233,44.3635,44.3233,44.3313,42800.0
2013-04-18 11:20:00,55.05,55.07,55.0,55.0,10500.0,44.3313,44.3474,44.2911,44.2911,10500.0
2013-04-18 11:25:00,55.01,55.04,54.97,54.97,13600.0,44.2991,44.3233,44.2669,44.2669,13600.0
2013-04-18 11:30:00,54.96,55.01,54.95,54.96,34300.0,44.2589,44.2991,44.2508,44.2589,34300.0
2013-04-18 11:35:00,54.95,54.95,54.91,54.91,16500.0,44.2508,44.2508,44.2186,44.2186,16500.0
2013-04-18 11:40:00,54.92,54.92,54.84,54.84,11200.0,44.2266,44.2266,44.1622,44.1622,11200.0
2013-04-18 11:45:00,54.83,54.89,54.83,54.87,14500.0,44.1542,44.2025,44.1542,44.1864,14500.0
2013-04-18 11:50:00,54.87,54.88,54.84,54.88,11900.0,44.1864,44.1944,44.1622,44.1944,11900.0
2013-04-18 11:55:00,54.91,54.92,54.87,54.87,9600.0,44.2186,44.2266,44.1864,44.1864,9600.0
2013-04-18 12:00:00,54.89,54.89,54.84,54.85,16900.0,44.2025,44.2025,44.1622,44.1703,16900.0
2013-04-18 12:05:00,54.84,54.89,54.84,54.88,28900.0,44.1622,44.2025,44.1622,44.1944,28900.0
2013-04-18 12:10:00,54.9,54.93,54.9,54.92,7600.0,44.2105,44.2347,44.2105,44.2266,7600.0
2013-04-18 12:15:00,54.92,54.93,54.88,54.88,8000.0,44.2266,44.2347,44.1944,44.1944,8000.0
2013-04-18 12:20:00,54.87,54.9,54.86,54.9,26000.0,44.1864,44.2105,44.1783,44.2105,26000.0
2013-04-18 12:25:00,54.9,54.92,54.89,54.91,13900.0,44.2105,44.2266,44.2025,44.2186,13900.0
2013-04-18 12:30:00,54.9,54.9,54.87,54.89,10500.0,44.2105,44.2105,44.1864,44.2025,10500.0
2013-04-18 12:35:00,54.91,54.91,54.88,54.9,5200.0,44.2186,44.2186,44.1944,44.2105,5200.0
2013-04-18 12:40:00,54.91,54.93,54.9,54.9,9800.0,44.2186,44.2347,44.2105,44.2105,9800.0
2013-04-18 12:45:00,54.9,54.92,54.89,54.92,6800.0,44.2105,44.2266,44.2025,44.2266,6800.0
2013-04-18 12:50:00,54.91,54.92,54.9,54.92,14100.0,44.2186,44.2266,44.2105,44.2266,14100.0
2013-04-18 12:55:00,54.93,54.95,54.91,54.93,22300.0,44.2347,44.2508,44.2186,44.2347,22300.0
2013-04-18 13:00:00,54.92,54.95,54.89,54.95,32500.0,44.2266,44.2508,44.2025,44.2508,32500.0
2013-04-18 13:05:00,54.95,54.97,54.91,54.94,27000.0,44.2508,44.2669,44.2186,44.2428,27000.0
2013-04-18 13:10:00,54.94,54.97,54.91,54.91,12800.0,44.2428,44.2669,44.2186,44.2186,12800.0
2013-04-18 13:15:00,54.91,54.91,54.87,54.87,11700.0,44.2186,44.2186,44.1864,44.1864,11700.0
2013-04-18 13:20:00,54.86,54.91,54.86,54.91,8600.0,44.1783,44.2186,44.1783,44.2186,8600.0
2013-04-18 13:25:00,54.9,54.91,54.89,54.91,6100.0,44.2105,44.2186,44.2025,44.2186,6100.0
2013-04-18 13:30:00,54.91,54.91,54.89,54.89,13200.0,44.2186,44.2186,44.2025,44.2025,13200.0
2013-04-18 13:35:00,54.89,54.89,54.87,54.87,3400.0,44.2025,44.2025,44.1864,44.1864,3400.0
2013-04-18 13:40:00,54.88,54.9,54.88,54.88,10700.0,44.1944,44.2105,44.1944,44.1944,10700.0
2013-04-18 13:45:00,54.89,54.89,54.86,54.88,12500.0,44.2025,44.2025,44.1783,44.1944,12500.0
2013-04-18 13:50:00,54.87,54.88,54.86,54.87,13300.0,44.1864,44.1944,44.1783,44.1864,13300.0
2013-04-18 13:55:00,54.87,54.88,54.86,54.88,11400.0,44.1864,44.1944,44.1783,44.1944,11400.0
2013-04-18 14:00:00,54.88,54.89,54.85,54.85,18400.0,44.1944,44.2025,44.1703,44.1703,18400.0
2013-04-18 14:05:00,54.84,54.9,54.83,54.83,32200.0,44.1622,44.2105,44.1542,44.1542,32200.0
2013-04-18 14:10:00,54.8,54.82,54.8,54.8,23900.0,44.13,44.1461,44.13,44.13,23900.0
2013-04-18 14:15:00,54.79,54.79,54.75,54.78,13200.0,44.122,44.122,44.0897,44.1139,13200.0
2013-04-18 14:20:00,54.78,54.84,54.74,54.79,43300.0,44.1139,44.1622,44.0817,44.122,43300.0
2013-04-18 14:25:00,54.79,54.83,54.79,54.82,18000.0,44.122,44.1542,44.122,44.1461,18000.0
2013-04-18 14:30:00,54.82,54.83,54.75,54.76,13600.0,44.1461,44.1542,44.0897,44.0978,13600.0
2013-04-18 14:35:00,54.77,54.8,54.76,54.76,10400.0,44.1059,44.13,44.0978,44.0978,10400.0
2013-04-18 14:40:00,54.76,54.78,54.72,54.72,27100.0,44.0978,44.1139,44.0656,44.0656,27100.0
2013-04-18 14:45:00,54.72,54.75,54.71,54.74,19700.0,44.0656,44.0897,44.0575,44.0817,19700.0
2013-04-18 14:50:00,54.73,54.74,54.7,54.74,13900.0,44.0736,44.0817,44.0495,44.0817,13900.0
2013-04-18 14:55:00,54.74,54.75,54.68,54.75,21800.0,44.0817,44.0897,44.0334,44.0897,21800.0
2013-04-18 15:00:00,54.75,54.77,54.73,54.73,18500.0,44.0897,44.1059,44.0736,44.0736,18500.0
2013-04-18 15:05:00,54.73,54.79,54.72,54.78,37900.0,44.0736,44.122,44.0656,44.1139,37900.0
2013-04-18 15:10:00,54.78,54.88,54.78,54.87,43000.0,44.1139,44.1944,44.1139,44.1864,43000.0
2013-04-18 15:15:00,54.87,54.89,54.83,54.85,32000.0,44.1864,44.2025,44.1542,44.1703,32000.0
2013-04-18 15:20:00,54.85,54.86,54.8,54.8,12500.0,44.1703,44.1783,44.13,44.13,12500.0
2013-04-18 15:25:00,54.82,54.86,54.82,54.85,9200.0,44.1461,44.1783,44.1461,44.1703,9200.0
2013-04-18 15:30:00,54.84,54.92,54.84,54.84,26500.0,44.1622,44.2266,44.1622,44.1622,26500.0
2013-04-18 15:35:00,54.84,54.84,54.8,54.81,23200.0,44.1622,44.1622,44.13,44.1381,23200.0
2013-04-18 15:40:00,54.8,54.89,54.78,54.89,31400.0,44.13,44.2025,44.1139,44.2025,31400.0
2013-04-18 15:45:00,54.89,54.91,54.84,54.85,109200.0,44.2025,44.2186,44.1622,44.1703,109200.0
2013-04-18 15:50:00,54.84,54.85,54.79,54.79,72500.0,44.1622,44.1703,44.122,44.122,72500.0
2013-04-18 15:55:00,54.79,54.88,54.78,54.84,124600.0,44.122,44.1944,44.1139,44.1622,124600.0
2013-04-19 09:30:00,55.46,55.47,55.22,55.29,54900.0,44.6615,44.6696,44.4682,44.5246,54900.0
2013-04-19 09:35:00,55.27,55.38,55.22,55.38,20100.0,44.5085,44.5971,44.4682,44.5971,20100.0
2013-04-19 09:40:00,55.33,55.36,55.27,55.28,15400.0,44.5568,44.581,44.5085,44.5166,15400.0
2013-04-19 09:45:00,55.26,55.26,55.18,55.18,12700.0,44.5004,44.5004,44.436,44.436,12700.0
2013-04-19 09:50:00,55.2,55.27,55.2,55.21,3300.0,44.4521,44.5085,44.4521,44.4602,3300.0
2013-04-19 09:55:00,55.21,55.26,55.18,55.26,34100.0,44.4602,44.5004,44.436,44.5004,34100.0
2013-04-19 10:00:00,55.29,55.38,55.26,55.38,38000.0,44.5246,44.5971,44.5004,44.5971,38000.0
2013-04-19 10:05:00,55.38,55.38,55.35,55.36,47900.0,44.5971,44.5971,44.5729,44.581,47900.0
2013-04-19 10:10:00,55.36,55.36,55.3,55.34,13300.0,44.581,44.581,44.5327,44.5649,13300.0
2013-04-19 10:15:00,55.32,55.37,55.32,55.35,99300.0,44.5488,44.589,44.5488,44.5729,99300.0
2013-04-19 10:20:00,55.35,55.36,55.33,55.35,26700.0,44.5729,44.581,44.5568,44.5729,26700.0
2013-04-19 10:25:00,55.35,55.36,55.32,55.35,45300.0,44.5729,44.581,44.5488,44.5729,45300.0
2013-04-19 10:30:00,55.35,55.37,55.27,55.31,24500.0,44.5729,44.589,44.5085,44.5407,24500.0
2013-04-19 10:35:00,55.32,55.34,55.29,55.29,13900.0,44.5488,44.5649,44.5246,44.5246,13900.0
2013-04-19 10:40:00,55.31,55.35,55.29,55.35,9100.0,44.5407,44.5729,44.5246,44.5729,9100.0
2013-04-19 10:45:00,55.34,55.35,55.3,55.31,13500.0,44.5649,44.5729,44.5327,44.5407,13500.0
2013-04-19 10:50:00,55.3,55.32,55.28,55.29,19500.0,44.5327,44.5488,44.5166,44.5246,19500.0
2013-04-19 10:55:00,55.29,55.37,55.28,55.35,16800.0,44.5246,44.589,44.5166,44.5729,16800.0
2013-04-19 11:00:00,55.36,55.36,55.32,55.33,11700.0,44.581,44.581,44.5488,44.5568,11700.0
2013-04-19 11:05:00,55.33,55.43,55.32,55.41,8900.0,44.5568,44.6373,44.5488,44.6212,8900.0
2013-04-19 11:10:00,55.43,55.47,55.4,55.47,43800.0,44.6373,44.6696,44.6132,44.6696,43800.0
2013-04-19 11:15:00,55.47,55.48,55.44,55.45,15900.0,44.6696,44.6776,44.6454,44.6535,15900.0
2013-04-19 11:20:00,55.45,55.45,55.43,55.45,5300.0,44.6535,44.6535,44.6373,44.6535,5300.0
2013-04-19 11:25:00,55.46,55.46,55.39,55.39,22200.0,44.6615,44.6615,44.6051,44.6051,22200.0
2013-04-19 11:30:00,55.4,55.45,55.39,55.44,9200.0,44.6132,44.6535,44.6051,44.6454,9200.0
2013-04-19 11:35:00,55.44,55.48,55.44,55.47,18400.0,44.6454,44.6776,44.6454,44.6696,18400.0
2013-04-19 11:40:00,55.47,55.47,55.44,55.44,16800.0,44.6696,44.6696,44.6454,44.6454,16800.0
2013-04-19 11:45:00,55.44,55.44,55.43,55.44,4300.0,44.6454,44.6454,44.6373,44.6454,4300.0
2013-04-19 11:50:00,55.43,55.44,55.39,55.4,12400.0,44.6373,44.6454,44.6051,44.6132,12400.0
2013-04-19 11:55:00,55.41,55.42,55.41,55.42,9000.0,44.6212,44.6293,44.6212,44.6293,9000.0
2013-04-19 12:00:00,55.42,55.44,55.37,55.41,16100.0,44.6293,44.6454,44.589,44.6212,16100.0
2013-04-19 12:05:00,55.42,55.42,55.37,55.38,8500.0,44.6293,44.6293,44.589,44.5971,8500.0
2013-04-19 12:10:00,55.38,55.41,55.36,55.4,10200.0,44.5971,44.6212,44.581,44.6132,10200.0
2013-04-19 12:15:00,55.39,55.39,55.36,55.36,11300.0,44.6051,44.6051,44.581,44.581,11300.0
2013-04-19 12:20:00,55.37,55.37,55.35,55.36,2300.0,44.589,44.589,44.5729,44.581,2300.0
2013-04-19 12:25:00,55.34,55.36,55.34,55.36,4100.0,44.5649,44.581,44.5649,44.581,4100.0
2013-04-19 12:30:00,55.36,55.38,55.34,55.35,4500.0,44.581,44.5971,44.5649,44.5729,4500.0
2013-04-19 12:35:00,55.35,55.35,55.33,55.34,3700.0,44.5729,44.5729,44.5568,44.5649,3700.0
2013-04-19 12:40:00,55.35,55.35,55.32,55.32,1400.0,44.5729,44.5729,44.5488,44.5488,1400.0
2013-04-19 12:45:00,55.33,55.33,55.29,55.29,800.0,44.5568,44.5568,44.5246,44.5246,800.0
2013-04-19 12:50:00,55.29,55.3,55.29,55.29,4000.0,44.5246,44.5327,44.5246,44.5246,4000.0
2013-04-19 12:55:00,55.29,55.29,55.27,55.28,12600.0,44.5246,44.5246,44.5085,44.5166,12600.0
2013-04-19 13:00:00,55.3,55.3,55.3,55.3,400.0,44.5327,44.5327,44.5327,44.5327,400.0
2013-04-19 13:05:00,55.28,55.28,55.22,55.24,18300.0,44.5166,44.5166,44.4682,44.4843,18300.0
2013-04-19 13:10:00,55.26,55.29,55.26,55.29,1800.0,44.5004,44.5246,44.5004,44.5246,1800.0
2013-04-19 13:15:00,55.28,55.28,55.26,55.28,5500.0,44.5166,44.5166,44.5004,44.5166,5500.0
2013-04-19 13:20:00,55.27,55.33,55.26,55.31,7800.0,44.5085,44.5568,44.5004,44.5407,7800.0
2013-04-19 13:25:00,55.3,55.33,55.28,55.33,4600.0,44.5327,44.5568,44.5166,44.5568,4600.0
2013-04-19 13:30:00,55.34,55.34,55.31,55.31,2600.0,44.5649,44.5649,44.5407,44.5407,2600.0
2013-04-19 13:35:00,55.32,55.34,55.31,55.33,1000.0,44.5488,44.5649,44.5407,44.5568,1000.0
2013-04-19 13:40:00,55.32,55.32,55.3,55.3,8200.0,44.5488,44.5488,44.5327,44.5327,8200.0
2013-04-19 13:45:00,55.29,55.3,55.27,55.29,18900.0,44.5246,44.5327,44.5085,44.5246,18900.0
2013-04-19 13:50:00,55.28,55.3,55.28,55.3,2200.0,44.5166,44.5327,44.5166,44.5327,2200.0
2013-04-19 13:55:00,55.3,55.3,55.29,55.29,1500.0,44.5327,44.5327,44.5246,44.5246,1500.0
2013-04-19 14:00:00,55.28,55.3,55.28,55.3,4000.0,44.5166,44.5327,44.5166,44.5327,4000.0
2013-04-19 14:05:00,55.3,55.35,55.3,55.33,15800.0,44.5327,44.5729,44.5327,44.5568,15800.0
2013-04-19 14:10:00,55.36,55.36,55.34,55.34,600.0,44.581,44.581,44.5649,44.5649,600.0
2013-04-19 14:15:00,55.33,55.34,55.32,55.32,1100.0,44.5568,44.5649,44.5488,44.5488,1100.0
2013-04-19 14:20:00,55.33,55.36,55.33,55.34,1900.0,44.5568,44.581,44.5568,44.5649,1900.0
2013-04-19 14:25:00,55.35,55.36,55.35,55.35,1300.0,44.5729,44.581,44.5729,44.5729,1300.0
2013-04-19 14:30:00,55.36,55.36,55.34,55.34,900.0,44.581,44.581,44.5649,44.5649,900.0
2013-04-19 14:35:00,55.35,55.37,55.33,55.33,3200.0,44.5729,44.589,44.5568,44.5568,3200.0
2013-04-19 14:40:00,55.32,55.33,55.27,55.27,1000.0,44.5488,44.5568,44.5085,44.5085,1000.0
2013-04-19 14:45:00,55.29,55.3,55.26,55.29,5300.0,44.5246,44.5327,44.5004,44.5246,5300.0
2013-04-19 14:50:00,55.29,55.31,55.29,55.31,3100.0,44.5246,44.5407,44.5246,44.5407,3100.0
2013-04-19 14:55:00,55.32,55.32,55.28,55.28,4700.0,44.5488,44.5488,44.5166,44.5166,4700.0
2013-04-19 15:00:00,55.28,55.28,55.25,55.25,8300.0,44.5166,44.5166,44.4924,44.4924,8300.0
2013-04-19 15:05:00,55.25,55.3,55.25,55.28,9500.0,44.4924,44.5327,44.4924,44.5166,9500.0
2013-04-19 15:10:00,55.28,55.28,55.28,55.28,5300.0,44.5166,44.5166,44.5166,44.5166,5300.0
2013-04-19 15:15:00,55.28,55.28,55.24,55.25,16000.0,44.5166,44.5166,44.4843,44.4924,16000.0
2013-04-19 15:20:00,55.24,55.29,55.24,55.27,11000.0,44.4843,44.5246,44.4843,44.5085,11000.0
2013-04-19 15:25:00,55.26,55.29,55.25,55.29,6300.0,44.5004,44.5246,44.4924,44.5246,6300.0
2013-04-19 15:30:00,55.29,55.3,55.28,55.29,10100.0,44.5246,44.5327,44.5166,44.5246,10100.0
2013-04-19 15:35:00,55.29,55.35,55.28,55.33,17400.0,44.5246,44.5729,44.5166,44.5568,17400.0
2013-04-19 15:40:00,55.32,55.33,55.31,55.33,21400.0,44.5488,44.5568,44.5407,44.5568,21400.0
2013-04-19 15:45:00,55.32,55.33,55.3,55.3,8600.0,44.5488,44.5568,44.5327,44.5327,8600.0
2013-04-19 15:50:00,55.3,55.31,55.23,55.25,80000.0,44.5327,44.5407,44.4763,44.4924,80000.0
2013-04-19 15:55:00,55.24,55.25,55.2,55.22,83900.0,44.4843,44.4924,44.4521,44.4682,83900.0
2013-04-22 09:30:00,55.81,55.89,55.8,55.89,34100.0,44.9434,45.0078,44.9353,45.0078,34100.0
2013-04-22 09:35:00,55.93,55.93,55.77,55.78,30000.0,45.04,45.04,44.9111,44.9192,30000.0
2013-04-22 09:40:00,55.78,55.79,55.72,55.78,20600.0,44.9192,44.9272,44.8709,44.9192,20600.0
2013-04-22 09:45:00,55.78,55.78,55.72,55.72,24900.0,44.9192,44.9192,44.8709,44.8709,24900.0
2013-04-22 09:50:00,55.72,55.83,55.72,55.8,49600.0,44.8709,44.9595,44.8709,44.9353,49600.0
2013-04-22 09:55:00,55.81,55.86,55.81,55.85,15700.0,44.9434,44.9836,44.9434,44.9756,15700.0
2013-04-22 10:00:00,55.84,55.84,55.73,55.77,17900.0,44.9675,44.9675,44.8789,44.9111,17900.0
2013-04-22 10:05:00,55.77,55.77,55.71,55.71,55300.0,44.9111,44.9111,44.8628,44.8628,55300.0
2013-04-22 10:10:00,55.71,55.72,55.68,55.7,17900.0,44.8628,44.8709,44.8387,44.8548,17900.0
2013-04-22 10:15:00,55.7,55.74,55.7,55.73,21300.0,44.8548,44.887,44.8548,44.8789,21300.0
2013-04-22 10:20:00,55.72,55.72,55.66,55.66,22400.0,44.8709,44.8709,44.8226,44.8226,22400.0
2013-04-22 10:25:00,55.67,55.7,55.66,55.69,18300.0,44.8306,44.8548,44.8226,44.8467,18300.0
2013-04-22 10:30:00,55.68,55.69,55.63,55.66,30700.0,44.8387,44.8467,44.7984,44.8226,30700.0
2013-04-22 10:35:00,55.66,55.69,55.64,55.67,15200.0,44.8226,44.8467,44.8065,44.8306,15200.0
2013-04-22 10:40:00,55.68,55.72,55.67,55.7,3300.0,44.8387,44.8709,44.8306,44.8548,3300.0
2013-04-22 10:45:00,55.7,55.73,55.7,55.71,25600.0,44.8548,44.8789,44.8548,44.8628,25600.0
2013-04-22 10:50:00,55.72,55.73,55.7,55.7,15900.0,44.8709,44.8789,44.8548,44.8548,15900.0
2013-04-22 10:55:00,55.7,55.72,55.68,55.72,32400.0,44.8548,44.8709,44.8387,44.8709,32400.0
2013-04-22 11:00:00,55.72,55.73,55.7,55.72,81300.0,44.8709,44.8789,44.8548,44.8709,81300.0
2013-04-22 11:05:00,55.71,55.73,55.7,55.7,13200.0,44.8628,44.8789,44.8548,44.8548,13200.0
2013-04-22 11:10:00,55.7,55.72,55.69,55.69,8400.0,44.8548,44.8709,44.8467,44.8467,8400.0
2013-04-22 11:15:00,55.7,55.7,55.67,55.7,7100.0,44.8548,44.8548,44.8306,44.8548,7100.0
2013-04-22 11:20:00,55.7,55.72,55.69,55.71,19200.0,44.8548,44.8709,44.8467,44.8628,19200.0
2013-04-22 11:25:00,55.73,55.75,55.71,55.72,3900.0,44.8789,44.895,44.8628,44.8709,3900.0
2013-04-22 11:30:00,55.72,55.76,55.72,55.75,7500.0,44.8709,44.9031,44.8709,44.895,7500.0
2013-04-22 11:35:00,55.76,55.8,55.76,55.8,24000.0,44.9031,44.9353,44.9031,44.9353,24000.0
2013-04-22 11:40:00,55.8,55.81,55.79,55.81,4500.0,44.9353,44.9434,44.9272,44.9434,4500.0
2013-04-22 11:45:00,55.81,55.81,55.8,55.81,7000.0,44.9434,44.9434,44.9353,44.9434,7000.0
2013-04-22 11:50:00,55.8,55.83,55.8,55.83,7100.0,44.9353,44.9595,44.9353,44.9595,7100.0
2013-04-22 11:55:00,55.83,55.84,55.82,55.82,22700.0,44.9595,44.9675,44.9514,44.9514,22700.0
2013-04-22 12:00:00,55.82,55.82,55.8,55.82,40800.0,44.9514,44.9514,44.9353,44.9514,40800.0
2013-04-22 12:05:00,55.82,55.84,55.81,55.84,5100.0,44.9514,44.9675,44.9434,44.9675,5100.0
2013-04-22 12:10:00,55.84,55.86,55.84,55.85,10700.0,44.9675,44.9836,44.9675,44.9756,10700.0
2013-04-22 12:15:00,55.85,55.88,55.85,55.87,5900.0,44.9756,44.9997,44.9756,44.9917,5900.0
2013-04-22 12:20:00,55.86,55.87,55.85,55.85,1800.0,44.9836,44.9917,44.9756,44.9756,1800.0
2013-04-22 12:25:00,55.85,55.86,55.85,55.86,5200.0,44.9756,44.9836,44.9756,44.9836,5200.0
2013-04-22 12:30:00,55.87,55.87,55.86,55.86,4200.0,44.9917,44.9917,44.9836,44.9836,4200.0
2013-04-22 12:35:00,55.86,55.92,55.86,55.91,14300.0,44.9836,45.0319,44.9836,45.0239,14300.0
2013-04-22 12:40:00,55.91,55.94,55.9,55.92,14700.0,45.0239,45.048,45.0158,45.0319,14700.0
2013-04-22 12:45:00,55.91,55.93,55.91,55.93,5700.0,45.0239,45.04,45.0239,45.04,5700.0
2013-04-22 12:50:00,55.93,55.93,55.9,55.92,11900.0,45.04,45.04,45.0158,45.0319,11900.0
2013-04-22 12:55:00,55.92,55.93,55.9,55.9,2300.0,45.0319,45.04,45.0158,45.0158,2300.0
2013-04-22 13:00:00,55.91,55.91,55.87,55.88,3400.0,45.0239,45.0239,44.9917,44.9997,3400.0
2013-04-22 13:05:00,55.88,55.9,55.88,55.9,200.0,44.9997,45.0158,44.9997,45.0158,200.0
2013-04-22 13:10:00,55.88,55.89,55.87,55.87,11000.0,44.9997,45.0078,44.9917,44.9917,11000.0
2013-04-22 13:15:00,55.86,55.87,55.86,55.87,1600.0,44.9836,44.9917,44.9836,44.9917,1600.0
2013-04-22 13:20:00,55.87,55.87,55.86,55.87,9600.0,44.9917,44.9917,44.9836,44.9917,9600.0
2013-04-22 13:25:00,55.87,55.88,55.87,55.88,9700.0,44.9917,44.9997,44.9917,44.9997,9700.0
2013-04-22 13:30:00,55.88,55.89,55.87,55.89,8400.0,44.9997,45.0078,44.9917,45.0078,8400.0
2013-04-22 13:35:00,55.89,55.91,55.89,55.91,10200.0,45.0078,45.0239,45.0078,45.0239,10200.0
2013-04-22 13:40:00,55.9,55.92,55.88,55.91,11300.0,45.0158,45.0319,44.9997,45.0239,11300.0
2013-04-22 13:45:00,55.91,55.91,55.89,55.89,1500.0,45.0239,45.0239,45.0078,45.0078,1500.0
2013-04-22 13:50:00,55.88,55.9,55.86,55.87,7100.0,44.9997,45.0158,44.9836,44.9917,7100.0
2013-04-22 13:55:00,55.87,55.87,55.85,55.85,2400.0,44.9917,44.9917,44.9756,44.9756,2400.0
2013-04-22 14:00:00,55.85,55.87,55.85,55.87,11300.0,44.9756,44.9917,44.9756,44.9917,11300.0
2013-04-22 14:05:00,55.87,55.88,55.86,55.86,2600.0,44.9917,44.9997,44.9836,44.9836,2600.0
2013-04-22 14:10:00,55.86,55.88,55.86,55.88,5400.0,44.9836,44.9997,44.9836,44.9997,5400.0
2013-04-22 14:15:00,55.87,55.92,55.87,55.91,6400.0,44.9917,45.0319,44.9917,45.0239,6400.0
2013-04-22 14:20:00,55.92,55.96,55.92,55.96,14000.0,45.0319,45.0641,45.0319,45.0641,14000.0
2013-04-22 14:25:00,55.96,55.97,55.95,55.95,3800.0,45.0641,45.0722,45.0561,45.0561,3800.0
2013-04-22 14:30:00,55.96,55.97,55.93,55.97,24500.0,45.0641,45.0722,45.04,45.0722,24500.0
2013-04-22 14:35:00,55.97,55.98,55.95,55.98,11000.0,45.0722,45.0803,45.0561,45.0803,11000.0
2013-04-22 14:40:00,55.99,56.01,55.98,55.99,12600.0,45.0883,45.1044,45.0803,45.0883,12600.0
2013-04-22 14:45:00,55.99,56.0,55.98,55.98,9300.0,45.0883,45.0964,45.0803,45.0803,9300.0
2013-04-22 14:50:00,55.97,55.98,55.97,55.98,6800.0,45.0722,45.0803,45.0722,45.0803,6800.0
2013-04-22 14:55:00,55.97,55.99,55.96,55.96,5500.0,45.0722,45.0883,45.0641,45.0641,5500.0
2013-04-22 15:00:00,55.97,55.97,55.94,55.94,17400.0,45.0722,45.0722,45.048,45.048,17400.0
2013-04-22 15:05:00,55.95,55.96,55.93,55.94,10800.0,45.0561,45.0641,45.04,45.048,10800.0
2013-04-22 15:10:00,55.94,55.97,55.94,55.96,2700.0,45.048,45.0722,45.048,45.0641,2700.0
2013-04-22 15:15:00,55.96,55.97,55.95,55.95,7200.0,45.0641,45.0722,45.0561,45.0561,7200.0
2013-04-22 15:20:00,55.95,55.97,55.95,55.96,6000.0,45.0561,45.0722,45.0561,45.0641,6000.0
2013-04-22 15:25:00,55.96,55.97,55.92,55.93,25000.0,45.0641,45.0722,45.0319,45.04,25000.0
2013-04-22 15:30:00,55.94,55.96,55.93,55.95,5900.0,45.048,45.0641,45.04,45.0561,5900.0
2013-04-22 15:35:00,55.95,55.95,55.91,55.94,10500.0,45.0561,45.0561,45.0239,45.048,10500.0
2013-04-22 15:40:00,55.94,55.95,55.92,55.92,18800.0,45.048,45.0561,45.0319,45.0319,18800.0
2013-04-22 15:45:00,55.92,55.92,55.86,55.87,26100.0,45.0319,45.0319,44.9836,44.9917,26100.0
2013-04-22 15:50:00,55.86,55.86,55.82,55.82,19600.0,44.9836,44.9836,44.9514,44.9514,19600.0
2013-04-22 15:55:00,55.83,55.89,55.78,55.87,63600.0,44.9595,45.0078,44.9192,44.9917,63600.0
2013-04-23 09:30:00,55.89,55.94,55.84,55.87,28400.0,45.0078,45.048,44.9675,44.9917,28400.0
2013-04-23 09:35:00,55.87,55.94,55.87,55.94,35800.0,44.9917,45.048,44.9917,45.048,35800.0
2013-04-23 09:40:00,55.94,55.98,55.91,55.94,43300.0,45.048,45.0803,45.0239,45.048,43300.0
2013-04-23 09:45:00,55.95,56.0,55.95,56.0,23800.0,45.0561,45.0964,45.0561,45.0964,23800.0
2013-04-23 09:50:00,56.0,56.03,55.99,55.99,21500.0,45.0964,45.1205,45.0883,45.0883,21500.0
2013-04-23 09:55:00,55.98,56.0,55.91,55.94,19800.0,45.0803,45.0964,45.0239,45.048,19800.0
2013-04-23 10:00:00,55.95,56.02,55.94,55.98,58500.0,45.0561,45.1125,45.048,45.0803,58500.0
2013-04-23 10:05:00,55.98,55.98,55.93,55.94,20000.0,45.0803,45.0803,45.04,45.048,20000.0
2013-04-23 10:10:00,55.94,55.99,55.94,55.96,12300.0,45.048,45.0883,45.048,45.0641,12300.0
2013-04-23 10:15:00,55.96,56.03,55.96,56.03,16800.0,45.0641,45.1205,45.0641,45.1205,16800.0
2013-04-23 10:20:00,56.03,56.06,56.03,56.03,24400.0,45.1205,45.1447,45.1205,45.1205,24400.0
2013-04-23 10:25:00,56.04,56.07,56.02,56.05,33000.0,45.1286,45.1527,45.1125,45.1366,33000.0
2013-04-23 10:30:00,56.05,56.09,56.04,56.05,26800.0,45.1366,45.1688,45.1286,45.1366,26800.0
2013-04-23 10:35:00,56.05,56.07,56.04,56.04,25100.0,45.1366,45.1527,45.1286,45.1286,25100.0
2013-04-23 10:40:00,56.05,56.08,56.04,56.06,25700.0,45.1366,45.1608,45.1286,45.1447,25700.0
2013-04-23 10:45:00,56.07,56.09,56.03,56.03,36800.0,45.1527,45.1688,45.1205,45.1205,36800.0
2013-04-23 10:50:00,56.04,56.04,56.03,56.04,3700.0,45.1286,45.1286,45.1205,45.1286,3700.0
2013-04-23 10:55:00,56.03,56.05,56.03,56.04,7800.0,45.1205,45.1366,45.1205,45.1286,7800.0
2013-04-23 11:00:00,56.03,56.11,56.03,56.09,26400.0,45.1205,45.1849,45.1205,45.1688,26400.0
2013-04-23 11:05:00,56.1,56.11,56.08,56.1,5400.0,45.1769,45.1849,45.1608,45.1769,5400.0
2013-04-23 11:10:00,56.1,56.12,56.05,56.06,14800.0,45.1769,45.193,45.1366,45.1447,14800.0
2013-04-23 11:15:00,56.06,56.07,56.05,56.07,32800.0,45.1447,45.1527,45.1366,45.1527,32800.0
2013-04-23 11:20:00,56.07,56.08,56.06,56.06,11300.0,45.1527,45.1608,45.1447,45.1447,11300.0
2013-04-23 11:25:00,56.07,56.09,56.07,56.08,25900.0,45.1527,45.1688,45.1527,45.1608,25900.0
2013-04-23 11:30:00,56.07,56.14,56.07,56.13,33400.0,45.1527,45.2091,45.1527,45.201,33400.0
2013-04-23 11:35:00,56.13,56.14,56.13,56.13,4000.0,45.201,45.2091,45.201,45.201,4000.0
2013-04-23 11:40:00,56.14,56.15,56.12,56.13,5600.0,45.2091,45.2172,45.193,45.201,5600.0
2013-04-23 11:45:00,56.13,56.13,56.12,56.13,4500.0,45.201,45.201,45.193,45.201,4500.0
2013-04-23 11:50:00,56.13,56.14,56.11,56.11,11100.0,45.201,45.2091,45.1849,45.1849,11100.0
2013-04-23 11:55:00,56.12,56.13,56.11,56.13,9900.0,45.193,45.201,45.1849,45.201,9900.0
2013-04-23 12:00:00,56.13,56.13,56.11,56.13,5300.0,45.201,45.201,45.1849,45.201,5300.0
2013-04-23 12:05:00,56.13,56.14,56.11,56.11,9000.0,45.201,45.2091,45.1849,45.1849,9000.0
2013-04-23 12:10:00,56.11,56.12,56.09,56.11,9600.0,45.1849,45.193,45.1688,45.1849,9600.0
2013-04-23 12:15:00,56.11,56.15,56.11,56.15,5300.0,45.1849,45.2172,45.1849,45.2172,5300.0
2013-04-23 12:20:00,56.14,56.16,56.13,56.15,9200.0,45.2091,45.2252,45.201,45.2172,9200.0
2013-04-23 12:25:00,56.15,56.17,56.15,56.15,8000.0,45.2172,45.2333,45.2172,45.2172,8000.0
2013-04-23 12:30:00,56.16,56.17,56.15,56.17,20000.0,45.2252,45.2333,45.2172,45.2333,20000.0
2013-04-23 12:35:00,56.16,56.18,56.16,56.18,26900.0,45.2252,45.2413,45.2252,45.2413,26900.0
2013-04-23 12:40:00,56.18,56.19,56.17,56.18,11500.0,45.2413,45.2494,45.2333,45.2413,11500.0
2013-04-23 12:45:00,56.17,56.19,56.15,56.16,27700.0,45.2333,45.2494,45.2172,45.2252,27700.0
2013-04-23 12:50:00,56.14,56.16,56.14,56.16,50700.0,45.2091,45.2252,45.2091,45.2252,50700.0
2013-04-23 12:55:00,56.15,56.16,56.11,56.12,90500.0,45.2172,45.2252,45.1849,45.193,90500.0
2013-04-23 13:00:00,56.13,56.14,56.1,56.11,25900.0,45.201,45.2091,45.1769,45.1849,25900.0
2013-04-23 13:05:00,56.1,56.11,55.85,55.85,182800.0,45.1769,45.1849,44.9756,44.9756,182800.0
2013-04-23 13:10:00,55.85,56.11,55.77,56.09,101100.0,44.9756,45.1849,44.9111,45.1688,101100.0
2013-04-23 13:15:00,56.1,56.12,56.06,56.1,17500.0,45.1769,45.193,45.1447,45.1769,17500.0
2013-04-23 13:20:00,56.1,56.14,56.09,56.11,5300.0,45.1769,45.2091,45.1688,45.1849,5300.0
2013-04-23 13:25:00,56.08,56.11,56.06,56.07,13800.0,45.1608,45.1849,45.1447,45.1527,13800.0
2013-04-23 13:30:00,56.07,56.1,56.06,56.1,15300.0,45.1527,45.1769,45.1447,45.1769,15300.0
2013-04-23 13:35:00,56.09,56.11,56.06,56.09,10700.0,45.1688,45.1849,45.1447,45.1688,10700.0
2013-04-23 13:40:00,56.08,56.09,56.06,56.09,4900.0,45.1608,45.1688,45.1447,45.1688,4900.0
2013-04-23 13:45:00,56.1,56.12,56.09,56.12,2600.0,45.1769,45.193,45.1688,45.193,2600.0
2013-04-23 13:50:00,56.09,56.11,56.09,56.1,7500.0,45.1688,45.1849,45.1688,45.1769,7500.0
2013-04-23 13:55:00,56.1,56.11,56.1,56.1,6900.0,45.1769,45.1849,45.1769,45.1769,6900.0
2013-04-23 14:00:00,56.09,56.12,56.08,56.11,3800.0,45.1688,45.193,45.1608,45.1849,3800.0
2013-04-23 14:05:00,56.11,56.14,56.11,56.14,19400.0,45.1849,45.2091,45.1849,45.2091,19400.0
2013-04-23 14:10:00,56.14,56.14,56.12,56.12,17100.0,45.2091,45.2091,45.193,45.193,17100.0
2013-04-23 14:15:00,56.12,56.12,56.06,56.06,6200.0,45.193,45.193,45.1447,45.1447,6200.0
2013-04-23 14:20:00,56.06,56.06,56.02,56.06,18100.0,45.1447,45.1447,45.1125,45.1447,18100.0
2013-04-23 14:25:00,56.08,56.09,55.98,55.99,8500.0,45.1608,45.1688,45.0803,45.0883,8500.0
2013-04-23 14:30:00,55.98,56.0,55.94,55.98,13100.0,45.0803,45.0964,45.048,45.0803,13100.0
2013-04-23 14:35:00,56.0,56.01,56.0,56.01,1300.0,45.0964,45.1044,45.0964,45.1044,1300.0
2013-04-23 14:40:00,56.02,56.03,55.96,55.97,15200.0,45.1125,45.1205,45.0641,45.0722,15200.0
2013-04-23 14:45:00,55.97,56.01,55.96,55.97,9900.0,45.0722,45.1044,45.0641,45.0722,9900.0
2013-04-23 14:50:00,55.97,56.0,55.97,55.99,15700.0,45.0722,45.0964,45.0722,45.0883,15700.0
2013-04-23 14:55:00,56.0,56.02,55.97,56.02,4300.0,45.0964,45.1125,45.0722,45.1125,4300.0
2013-04-23 15:00:00,56.02,56.04,56.01,56.01,4700.0,45.1125,45.1286,45.1044,45.1044,4700.0
2013-04-23 15:05:00,56.02,56.05,56.01,56.03,5400.0,45.1125,45.1366,45.1044,45.1205,5400.0
2013-04-23 15:10:00,56.03,56.04,56.03,56.03,8900.0,45.1205,45.1286,45.1205,45.1205,8900.0
2013-04-23 15:15:00,56.03,56.04,56.01,56.02,25100.0,45.1205,45.1286,45.1044,45.1125,25100.0
2013-04-23 15:20:00,56.03,56.05,56.03,56.05,9700.0,45.1205,45.1366,45.1205,45.1366,9700.0
2013-04-23 15:25:00,56.06,56.1,56.05,56.08,13400.0,45.1447,45.1769,45.1366,45.1608,13400.0
2013-04-23 15:30:00,56.08,56.09,56.06,56.06,18600.0,45.1608,45.1688,45.1447,45.1447,18600.0
2013-04-23 15:35:00,56.06,56.06,56.03,56.04,16100.0,45.1447,45.1447,45.1205,45.1286,16100.0
2013-04-23 15:40:00,56.04,56.04,56.01,56.04,8300.0,45.1286,45.1286,45.1044,45.1286,8300.0
2013-04-23 15:45:00,56.04,56.07,56.03,56.07,8400.0,45.1286,45.1527,45.1205,45.1527,8400.0
2013-04-23 15:50:00,56.07,56.12,56.06,56.11,26700.0,45.1527,45.193,45.1447,45.1849,26700.0
2013-04-23 15:55:00,56.11,56.12,56.06,56.07,80100.0,45.1849,45.193,45.1447,45.1527,80100.0
2013-04-24 09:30:00,56.23,56.5,56.23,56.49,41100.0,45.2816,45.499,45.2816,45.491,41100.0
2013-04-24 09:35:00,56.49,56.53,56.49,56.51,14500.0,45.491,45.5232,45.491,45.5071,14500.0
2013-04-24 09:40:00,56.51,56.52,56.45,56.51,31100.0,45.5071,45.5151,45.4587,45.5071,31100.0
2013-04-24 09:45:00,56.52,56.56,56.47,56.55,66200.0,45.5151,45.5473,45.4748,45.5393,66200.0
2013-04-24 09:50:00,56.53,56.55,56.49,56.53,31600.0,45.5232,45.5393,45.491,45.5232,31600.0
2013-04-24 09:55:00,56.52,56.54,56.47,56.51,17400.0,45.5151,45.5312,45.4748,45.5071,17400.0
2013-04-24 10:00:00,56.49,56.54,56.48,56.48,14600.0,45.491,45.5312,45.4829,45.4829,14600.0
2013-04-24 10:05:00,56.47,56.5,56.44,56.45,12400.0,45.4748,45.499,45.4507,45.4587,12400.0
2013-04-24 10:10:00,56.47,56.48,56.42,56.42,15000.0,45.4748,45.4829,45.4346,45.4346,15000.0
2013-04-24 10:15:00,56.42,56.46,56.41,56.44,19600.0,45.4346,45.4668,45.4265,45.4507,19600.0
2013-04-24 10:20:00,56.43,56.47,56.42,56.45,39200.0,45.4426,45.4748,45.4346,45.4587,39200.0
2013-04-24 10:25:00,56.45,56.54,56.45,56.52,68300.0,45.4587,45.5312,45.4587,45.5151,68300.0
2013-04-24 10:30:00,56.52,56.57,56.52,56.55,30700.0,45.5151,45.5554,45.5151,45.5393,30700.0
2013-04-24 10:35:00,56.55,56.56,56.53,56.53,38900.0,45.5393,45.5473,45.5232,45.5232,38900.0
2013-04-24 10:40:00,56.53,56.57,56.52,56.56,17600.0,45.5232,45.5554,45.5151,45.5473,17600.0
2013-04-24 10:45:00,56.56,56.57,56.53,56.56,6500.0,45.5473,45.5554,45.5232,45.5473,6500.0
2013-04-24 10:50:00,56.56,56.57,56.53,56.54,14600.0,45.5473,45.5554,45.5232,45.5312,14600.0
2013-04-24 10:55:00,56.55,56.55,56.52,56.53,9400.0,45.5393,45.5393,45.5151,45.5232,9400.0
2013-04-24 11:00:00,56.55,56.57,56.53,56.53,12100.0,45.5393,45.5554,45.5232,45.5232,12100.0
2013-04-24 11:05:00,56.53,56.55,56.51,56.53,51000.0,45.5232,45.5393,45.5071,45.5232,51000.0
2013-04-24 11:10:00,56.53,56.55,56.52,56.54,58900.0,45.5232,45.5393,45.5151,45.5312,58900.0
2013-04-24 11:15:00,56.54,56.55,56.53,56.54,17900.0,45.5312,45.5393,45.5232,45.5312,17900.0
2013-04-24 11:20:00,56.54,56.55,56.51,56.52,31400.0,45.5312,45.5393,45.5071,45.5151,31400.0
2013-04-24 11:25:00,56.52,56.56,56.51,56.56,24200.0,45.5151,45.5473,45.5071,45.5473,24200.0
2013-04-24 11:30:00,56.56,56.58,56.55,56.55,9000.0,45.5473,45.5634,45.5393,45.5393,9000.0
2013-04-24 11:35:00,56.56,56.57,56.54,56.54,9800.0,45.5473,45.5554,45.5312,45.5312,9800.0
2013-04-24 11:40:00,56.54,56.57,56.54,56.57,4200.0,45.5312,45.5554,45.5312,45.5554,4200.0
2013-04-24 11:45:00,56.57,56.6,56.57,56.59,13900.0,45.5554,45.5795,45.5554,45.5715,13900.0
2013-04-24 11:50:00,56.59,56.59,56.57,56.57,11500.0,45.5715,45.5715,45.5554,45.5554,11500.0
2013-04-24 11:55:00,56.58,56.59,56.56,56.57,7900.0,45.5634,45.5715,45.5473,45.5554,7900.0
2013-04-24 12:00:00,56.57,56.59,56.56,56.58,9300.0,45.5554,45.5715,45.5473,45.5634,9300.0
2013-04-24 12:05:00,56.57,56.58,56.56,56.57,7500.0,45.5554,45.5634,45.5473,45.5554,7500.0
2013-04-24 12:10:00,56.56,56.57,56.55,56.56,6700.0,45.5473,45.5554,45.5393,45.5473,6700.0
2013-04-24 12:15:00,56.56,56.57,56.55,56.55,7500.0,45.5473,45.5554,45.5393,45.5393,7500.0
2013-04-24 12:20:00,56.56,56.58,56.55,56.57,14000.0,45.5473,45.5634,45.5393,45.5554,14000.0
2013-04-24 12:25:00,56.58,56.58,56.56,56.58,14200.0,45.5634,45.5634,45.5473,45.5634,14200.0
2013-04-24 12:30:00,56.57,56.59,56.57,56.57,15600.0,45.5554,45.5715,45.5554,45.5554,15600.0
2013-04-24 12:35:00,56.57,56.57,56.53,56.53,11200.0,45.5554,45.5554,45.5232,45.5232,11200.0
2013-04-24 12:40:00,56.53,56.54,56.52,56.54,24000.0,45.5232,45.5312,45.5151,45.5312,24000.0
2013-04-24 12:45:00,56.55,56.57,56.55,56.56,7400.0,45.5393,45.5554,45.5393,45.5473,7400.0
2013-04-24 12:50:00,56.56,56.57,56.55,56.56,13600.0,45.5473,45.5554,45.5393,45.5473,13600.0
2013-04-24 12:55:00,56.57,56.58,56.56,56.57,7100.0,45.5554,45.5634,45.5473,45.5554,7100.0
2013-04-24 13:00:00,56.57,56.57,56.56,56.56,8100.0,45.5554,45.5554,45.5473,45.5473,8100.0
2013-04-24 13:05:00,56.56,56.57,56.56,56.56,8400.0,45.5473,45.5554,45.5473,45.5473,8400.0
2013-04-24 13:10:00,56.57,56.57,56.56,56.56,9700.0,45.5554,45.5554,45.5473,45.5473,9700.0
2013-04-24 13:15:00,56.56,56.6,56.55,56.6,27100.0,45.5473,45.5795,45.5393,45.5795,27100.0
2013-04-24 13:20:00,56.6,56.6,56.58,56.6,13700.0,45.5795,45.5795,45.5634,45.5795,13700.0
2013-04-24 13:25:00,56.6,56.61,56.58,56.58,9300.0,45.5795,45.5876,45.5634,45.5634,9300.0
2013-04-24 13:30:00,56.58,56.59,56.55,56.56,22700.0,45.5634,45.5715,45.5393,45.5473,22700.0
2013-04-24 13:35:00,56.55,56.56,56.5,56.5,61900.0,45.5393,45.5473,45.499,45.499,61900.0
2013-04-24 13:40:00,56.5,56.51,56.5,56.5,7100.0,45.499,45.5071,45.499,45.499,7100.0
2013-04-24 13:45:00,56.5,56.52,56.5,56.5,22600.0,45.499,45.5151,45.499,45.499,22600.0
2013-04-24 13:50:00,56.5,56.51,56.5,56.5,4200.0,45.499,45.5071,45.499,45.499,4200.0
2013-04-24 13:55:00,56.51,56.51,56.48,56.5,13900.0,45.5071,45.5071,45.4829,45.499,13900.0
2013-04-24 14:00:00,56.49,56.55,56.48,56.55,18000.0,45.491,45.5393,45.4829,45.5393,18000.0
2013-04-24 14:05:00,56.55,56.55,56.52,56.52,13600.0,45.5393,45.5393,45.5151,45.5151,13600.0
2013-04-24 14:10:00,56.53,56.56,56.53,56.55,10400.0,45.5232,45.5473,45.5232,45.5393,10400.0
2013-04-24 14:15:00,56.55,56.57,56.54,56.57,16300.0,45.5393,45.5554,45.5312,45.5554,16300.0
2013-04-24 14:20:00,56.57,56.59,56.56,56.58,11700.0,45.5554,45.5715,45.5473,45.5634,11700.0
2013-04-24 14:25:00,56.58,56.6,56.58,56.59,10000.0,45.5634,45.5795,45.5634,45.5715,10000.0
2013-04-24 14:30:00,56.59,56.59,56.55,56.57,16100.0,45.5715,45.5715,45.5393,45.5554,16100.0
2013-04-24 14:35:00,56.57,56.58,56.57,56.57,4500.0,45.5554,45.5634,45.5554,45.5554,4500.0
2013-04-24 14:40:00,56.58,56.59,56.57,56.59,19100.0,45.5634,45.5715,45.5554,45.5715,19100.0
2013-04-24 14:45:00,56.6,56.64,56.6,56.64,64300.0,45.5795,45.6117,45.5795,45.6117,64300.0
2013-04-24 14:50:00,56.64,56.65,56.63,56.64,11100.0,45.6117,45.6198,45.6037,45.6117,11100.0
2013-04-24 14:55:00,56.65,56.68,56.65,56.68,23600.0,45.6198,45.644,45.6198,45.644,23600.0
2013-04-24 15:00:00,56.68,56.68,56.65,56.67,19700.0,45.644,45.644,45.6198,45.6359,19700.0
2013-04-24 15:05:00,56.67,56.67,56.64,56.64,12300.0,45.6359,45.6359,45.6117,45.6117,12300.0
2013-04-24 15:10:00,56.64,56.67,56.63,56.64,33200.0,45.6117,45.6359,45.6037,45.6117,33200.0
2013-04-24 15:15:00,56.64,56.65,56.63,56.64,16200.0,45.6117,45.6198,45.6037,45.6117,16200.0
2013-04-24 15:20:00,56.64,56.64,56.59,56.6,16700.0,45.6117,45.6117,45.5715,45.5795,16700.0
2013-04-24 15:25:00,56.59,56.61,56.59,56.59,21100.0,45.5715,45.5876,45.5715,45.5715,21100.0
2013-04-24 15:30:00,56.6,56.6,56.55,56.55,25300.0,45.5795,45.5795,45.5393,45.5393,25300.0
2013-04-24 15:35:00,56.55,56.6,56.51,56.6,60800.0,45.5393,45.5795,45.5071,45.5795,60800.0
2013-04-24 15:40:00,56.59,56.6,56.56,56.58,71100.0,45.5715,45.5795,45.5473,45.5634,71100.0
2013-04-24 15:45:00,56.58,56.59,56.57,56.59,37400.0,45.5634,45.5715,45.5554,45.5715,37400.0
2013-04-24 15:50:00,56.58,56.58,56.46,56.47,44500.0,45.5634,45.5634,45.4668,45.4748,44500.0
2013-04-24 15:55:00,56.47,56.48,56.4,56.44,116900.0,45.4748,45.4829,45.4185,45.4507,116900.0
2013-04-25 09:30:00,57.33,57.36,57.03,57.14,101100.0,46.1674,46.1916,45.9258,46.0144,101100.0
2013-04-25 09:35:00,57.15,57.2,57.13,57.15,66400.0,46.0224,46.0627,46.0063,46.0224,66400.0
2013-04-25 09:40:00,57.15,57.21,57.13,57.13,34400.0,46.0224,46.0708,46.0063,46.0063,34400.0
2013-04-25 09:45:00,57.13,57.15,57.06,57.06,29400.0,46.0063,46.0224,45.95,45.95,29400.0
2013-04-25 09:50:00,57.06,57.12,57.05,57.12,16000.0,45.95,45.9983,45.9419,45.9983,16000.0
2013-04-25 09:55:00,57.13,57.15,57.1,57.13,14200.0,46.0063,46.0224,45.9822,46.0063,14200.0
2013-04-25 10:00:00,57.14,57.17,57.14,57.16,109900.0,46.0144,46.0386,46.0144,46.0305,109900.0
2013-04-25 10:05:00,57.16,57.2,57.16,57.19,16100.0,46.0305,46.0627,46.0305,46.0547,16100.0
2013-04-25 10:10:00,57.2,57.21,57.19,57.21,32800.0,46.0627,46.0708,46.0547,46.0708,32800.0
2013-04-25 10:15:00,57.21,57.22,57.21,57.22,22200.0,46.0708,46.0788,46.0708,46.0788,22200.0
2013-04-25 10:20:00,57.22,57.22,57.19,57.2,43200.0,46.0788,46.0788,46.0547,46.0627,43200.0
2013-04-25 10:25:00,57.2,57.26,57.2,57.22,226800.0,46.0627,46.111,46.0627,46.0788,226800.0
2013-04-25 10:30:00,57.2,57.22,57.2,57.2,6800.0,46.0627,46.0788,46.0627,46.0627,6800.0
2013-04-25 10:35:00,57.21,57.27,57.21,57.26,22300.0,46.0708,46.1191,46.0708,46.111,22300.0
2013-04-25 10:40:00,57.26,57.28,57.25,57.28,21200.0,46.111,46.1271,46.103,46.1271,21200.0
2013-04-25 10:45:00,57.28,57.28,57.26,57.28,6700.0,46.1271,46.1271,46.111,46.1271,6700.0
2013-04-25 10:50:00,57.29,57.31,57.28,57.3,10300.0,46.1352,46.1513,46.1271,46.1432,10300.0
2013-04-25 10:55:00,57.3,57.3,57.28,57.28,10700.0,46.1432,46.1432,46.1271,46.1271,10700.0
2013-04-25 11:00:00,57.29,57.31,57.29,57.3,18900.0,46.1352,46.1513,46.1352,46.1432,18900.0
2013-04-25 11:05:00,57.31,57.32,57.3,57.3,12800.0,46.1513,46.1593,46.1432,46.1432,12800.0
2013-04-25 11:10:00,57.3,57.31,57.29,57.29,17200.0,46.1432,46.1513,46.1352,46.1352,17200.0
2013-04-25 11:15:00,57.29,57.33,57.27,57.28,58500.0,46.1352,46.1674,46.1191,46.1271,58500.0
2013-04-25 11:20:00,57.27,57.28,57.25,57.27,20000.0,46.1191,46.1271,46.103,46.1191,20000.0
2013-04-25 11:25:00,57.27,57.3,57.26,57.29,45600.0,46.1191,46.1432,46.111,46.1352,45600.0
2013-04-25 11:30:00,57.29,57.32,57.28,57.31,34400.0,46.1352,46.1593,46.1271,46.1513,34400.0
2013-04-25 11:35:00,57.32,57.33,57.3,57.3,12300.0,46.1593,46.1674,46.1432,46.1432,12300.0
2013-04-25 11:40:00,57.3,57.32,57.29,57.32,17800.0,46.1432,46.1593,46.1352,46.1593,17800.0
2013-04-25 11:45:00,57.32,57.33,57.31,57.31,7600.0,46.1593,46.1674,46.1513,46.1513,7600.0
2013-04-25 11:50:00,57.31,57.31,57.3,57.31,2200.0,46.1513,46.1513,46.1432,46.1513,2200.0
2013-04-25 11:55:00,57.31,57.31,57.29,57.31,5100.0,46.1513,46.1513,46.1352,46.1513,5100.0
2013-04-25 12:00:00,57.31,57.33,57.31,57.32,7800.0,46.1513,46.1674,46.1513,46.1593,7800.0
2013-04-25 12:05:00,57.32,57.34,57.31,57.33,6800.0,46.1593,46.1755,46.1513,46.1674,6800.0
2013-04-25 12:10:00,57.34,57.37,57.34,57.37,17800.0,46.1755,46.1996,46.1755,46.1996,17800.0
2013-04-25 12:15:00,57.37,57.37,57.34,57.35,15100.0,46.1996,46.1996,46.1755,46.1835,15100.0
2013-04-25 12:20:00,57.35,57.36,57.34,57.34,13600.0,46.1835,46.1916,46.1755,46.1755,13600.0
2013-04-25 12:25:00,57.35,57.37,57.34,57.36,11000.0,46.1835,46.1996,46.1755,46.1916,11000.0
2013-04-25 12:30:00,57.36,57.37,57.36,57.37,1900.0,46.1916,46.1996,46.1916,46.1996,1900.0
2013-04-25 12:35:00,57.37,57.37,57.35,57.35,6600.0,46.1996,46.1996,46.1835,46.1835,6600.0
2013-04-25 12:40:00,57.36,57.36,57.34,57.35,18100.0,46.1916,46.1916,46.1755,46.1835,18100.0
2013-04-25 12:45:00,57.36,57.36,57.33,57.33,10600.0,46.1916,46.1916,46.1674,46.1674,10600.0
2013-04-25 12:50:00,57.32,57.34,57.32,57.34,2000.0,46.1593,46.1755,46.1593,46.1755,2000.0
2013-04-25 12:55:00,57.34,57.35,57.34,57.34,10900.0,46.1755,46.1835,46.1755,46.1755,10900.0
2013-04-25 13:00:00,57.35,57.35,57.34,57.35,12800.0,46.1835,46.1835,46.1755,46.1835,12800.0
2013-04-25 13:05:00,57.35,57.35,57.33,57.34,7700.0,46.1835,46.1835,46.1674,46.1755,7700.0
2013-04-25 13:10:00,57.34,57.35,57.33,57.35,8600.0,46.1755,46.1835,46.1674,46.1835,8600.0
2013-04-25 13:15:00,57.35,57.43,57.35,57.43,30800.0,46.1835,46.2479,46.1835,46.2479,30800.0
2013-04-25 13:20:00,57.42,57.43,57.41,57.41,20900.0,46.2399,46.2479,46.2318,46.2318,20900.0
2013-04-25 13:25:00,57.41,57.42,57.39,57.39,29600.0,46.2318,46.2399,46.2157,46.2157,29600.0
2013-04-25 13:30:00,57.4,57.4,57.39,57.4,7500.0,46.2238,46.2238,46.2157,46.2238,7500.0
2013-04-25 13:35:00,57.4,57.4,57.39,57.4,6500.0,46.2238,46.2238,46.2157,46.2238,6500.0
2013-04-25 13:40:00,57.4,57.4,57.38,57.39,7800.0,46.2238,46.2238,46.2077,46.2157,7800.0
2013-04-25 13:45:00,57.39,57.39,57.38,57.39,12200.0,46.2157,46.2157,46.2077,46.2157,12200.0
2013-04-25 13:50:00,57.39,57.39,57.38,57.39,9300.0,46.2157,46.2157,46.2077,46.2157,9300.0
2013-04-25 13:55:00,57.39,57.41,57.39,57.4,21000.0,46.2157,46.2318,46.2157,46.2238,21000.0
2013-04-25 14:00:00,57.4,57.41,57.39,57.4,8000.0,46.2238,46.2318,46.2157,46.2238,8000.0
2013-04-25 14:05:00,57.41,57.44,57.4,57.43,9000.0,46.2318,46.256,46.2238,46.2479,9000.0
2013-04-25 14:10:00,57.44,57.44,57.41,57.43,9200.0,46.256,46.256,46.2318,46.2479,9200.0
2013-04-25 14:15:00,57.44,57.44,57.4,57.4,10800.0,46.256,46.256,46.2238,46.2238,10800.0
2013-04-25 14:20:00,57.39,57.41,57.39,57.4,5600.0,46.2157,46.2318,46.2157,46.2238,5600.0
2013-04-25 14:25:00,57.4,57.43,57.39,57.43,23800.0,46.2238,46.2479,46.2157,46.2479,23800.0
2013-04-25 14:30:00,57.43,57.44,57.42,57.43,124400.0,46.2479,46.256,46.2399,46.2479,124400.0
2013-04-25 14:35:00,57.43,57.45,57.43,57.45,7700.0,46.2479,46.264,46.2479,46.264,7700.0
2013-04-25 14:40:00,57.45,57.47,57.44,57.46,24700.0,46.264,46.2801,46.256,46.2721,24700.0
2013-04-25 14:45:00,57.46,57.47,57.45,57.45,7900.0,46.2721,46.2801,46.264,46.264,7900.0
2013-04-25 14:50:00,57.46,57.46,57.44,57.46,57200.0,46.2721,46.2721,46.256,46.2721,57200.0
2013-04-25 14:55:00,57.46,57.46,57.4,57.41,18600.0,46.2721,46.2721,46.2238,46.2318,18600.0
2013-04-25 15:00:00,57.41,57.41,57.37,57.37,13800.0,46.2318,46.2318,46.1996,46.1996,13800.0
2013-04-25 15:05:00,57.36,57.37,57.3,57.3,29200.0,46.1916,46.1996,46.1432,46.1432,29200.0
2013-04-25 15:10:00,57.29,57.3,57.27,57.3,24000.0,46.1352,46.1432,46.1191,46.1432,24000.0
2013-04-25 15:15:00,57.3,57.3,57.28,57.29,29200.0,46.1432,46.1432,46.1271,46.1352,29200.0
2013-04-25 15:20:00,57.29,57.29,57.26,57.27,37200.0,46.1352,46.1352,46.111,46.1191,37200.0
2013-04-25 15:25:00,57.26,57.3,57.26,57.28,40300.0,46.111,46.1432,46.111,46.1271,40300.0
2013-04-25 15:30:00,57.29,57.34,57.28,57.33,25100.0,46.1352,46.1755,46.1271,46.1674,25100.0
2013-04-25 15:35:00,57.32,57.34,57.31,57.31,17600.0,46.1593,46.1755,46.1513,46.1513,17600.0
2013-04-25 15:40:00,57.31,57.36,57.31,57.36,20300.0,46.1513,46.1916,46.1513,46.1916,20300.0
2013-04-25 15:45:00,57.36,57.38,57.35,57.37,42400.0,46.1916,46.2077,46.1835,46.1996,42400.0
2013-04-25 15:50:00,57.38,57.38,57.3,57.3,77600.0,46.2077,46.2077,46.1432,46.1432,77600.0
2013-04-25 15:55:00,57.3,57.32,57.23,57.3,114000.0,46.1432,46.1593,46.0869,46.1432,114000.0
2013-04-26 09:30:00,57.0,57.01,56.89,56.92,88800.0,45.9017,45.9097,45.8131,45.8372,88800.0
2013-04-26 09:35:00,56.92,56.94,56.88,56.88,16800.0,45.8372,45.8533,45.805,45.805,16800.0
2013-04-26 09:40:00,56.87,56.9,56.85,56.85,21800.0,45.797,45.8211,45.7809,45.7809,21800.0
2013-04-26 09:45:00,56.86,56.9,56.85,56.86,34900.0,45.7889,45.8211,45.7809,45.7889,34900.0
2013-04-26 09:50:00,56.86,56.89,56.86,56.88,19500.0,45.7889,45.8131,45.7889,45.805,19500.0
2013-04-26 09:55:00,56.88,56.92,56.86,56.9,32600.0,45.805,45.8372,45.7889,45.8211,32600.0
2013-04-26 10:00:00,56.89,56.94,56.89,56.92,15700.0,45.8131,45.8533,45.8131,45.8372,15700.0
2013-04-26 10:05:00,56.9,56.9,56.86,56.88,5700.0,45.8211,45.8211,45.7889,45.805,5700.0
2013-04-26 10:10:00,56.88,56.89,56.83,56.87,26800.0,45.805,45.8131,45.7648,45.797,26800.0
2013-04-26 10:15:00,56.87,56.87,56.81,56.85,44500.0,45.797,45.797,45.7486,45.7809,44500.0
2013-04-26 10:20:00,56.85,56.88,56.84,56.88,14500.0,45.7809,45.805,45.7728,45.805,14500.0
2013-04-26 10:25:00,56.88,56.91,56.87,56.91,13200.0,45.805,45.8292,45.797,45.8292,13200.0
2013-04-26 10:30:00,56.9,56.9,56.84,56.85,23900.0,45.8211,45.8211,45.7728,45.7809,23900.0
2013-04-26 10:35:00,56.85,56.86,56.84,56.85,22900.0,45.7809,45.7889,45.7728,45.7809,22900.0
2013-04-26 10:40:00,56.85,56.86,56.83,56.86,21900.0,45.7809,45.7889,45.7648,45.7889,21900.0
2013-04-26 10:45:00,56.86,56.86,56.85,56.86,3300.0,45.7889,45.7889,45.7809,45.7889,3300.0
2013-04-26 10:50:00,56.86,56.87,56.81,56.82,12800.0,45.7889,45.797,45.7486,45.7567,12800.0
2013-04-26 10:55:00,56.82,56.86,56.81,56.85,20800.0,45.7567,45.7889,45.7486,45.7809,20800.0
2013-04-26 11:00:00,56.84,56.86,56.83,56.83,10100.0,45.7728,45.7889,45.7648,45.7648,10100.0
2013-04-26 11:05:00,56.84,56.84,56.82,56.83,5000.0,45.7728,45.7728,45.7567,45.7648,5000.0
2013-04-26 11:10:00,56.81,56.84,56.81,56.84,20800.0,45.7486,45.7728,45.7486,45.7728,20800.0
2013-04-26 11:15:00,56.84,56.86,56.83,56.84,17500.0,45.7728,45.7889,45.7648,45.7728,17500.0
2013-04-26 11:20:00,56.83,56.84,56.81,56.83,12300.0,45.7648,45.7728,45.7486,45.7648,12300.0
2013-04-26 11:25:00,56.84,56.84,56.82,56.83,4800.0,45.7728,45.7728,45.7567,45.7648,4800.0
2013-04-26 11:30:00,56.82,56.85,56.8,56.84,12200.0,45.7567,45.7809,45.7406,45.7728,12200.0
2013-04-26 11:35:00,56.84,56.85,56.79,56.8,26300.0,45.7728,45.7809,45.7325,45.7406,26300.0
2013-04-26 11:40:00,56.8,56.8,56.79,56.79,1500.0,45.7406,45.7406,45.7325,45.7325,1500.0
2013-04-26 11:45:00,56.79,56.79,56.75,56.76,1900.0,45.7325,45.7325,45.7003,45.7084,1900.0
2013-04-26 11:50:00,56.76,56.78,56.76,56.78,8000.0,45.7084,45.7245,45.7084,45.7245,8000.0
2013-04-26 11:55:00,56.77,56.77,56.75,56.76,7400.0,45.7164,45.7164,45.7003,45.7084,7400.0
2013-04-26 12:00:00,56.76,56.8,56.73,56.77,37500.0,45.7084,45.7406,45.6842,45.7164,37500.0
2013-04-26 12:05:00,56.79,56.82,56.76,56.8,13400.0,45.7325,45.7567,45.7084,45.7406,13400.0
2013-04-26 12:10:00,56.79,56.81,56.77,56.77,17400.0,45.7325,45.7486,45.7164,45.7164,17400.0
2013-04-26 12:15:00,56.77,56.79,56.77,56.79,1900.0,45.7164,45.7325,45.7164,45.7325,1900.0
2013-04-26 12:20:00,56.78,56.8,56.77,56.77,4800.0,45.7245,45.7406,45.7164,45.7164,4800.0
2013-04-26 12:25:00,56.77,56.78,56.76,56.77,11800.0,45.7164,45.7245,45.7084,45.7164,11800.0
2013-04-26 12:30:00,56.77,56.79,56.77,56.77,7500.0,45.7164,45.7325,45.7164,45.7164,7500.0
2013-04-26 12:35:00,56.78,56.78,56.76,56.77,3200.0,45.7245,45.7245,45.7084,45.7164,3200.0
2013-04-26 12:40:00,56.77,56.78,56.76,56.76,5500.0,45.7164,45.7245,45.7084,45.7084,5500.0
2013-04-26 12:45:00,56.76,56.78,56.75,56.78,10300.0,45.7084,45.7245,45.7003,45.7245,10300.0
2013-04-26 12:50:00,56.79,56.81,56.79,56.81,2400.0,45.7325,45.7486,45.7325,45.7486,2400.0
2013-04-26 12:55:00,56.82,56.84,56.81,56.84,9400.0,45.7567,45.7728,45.7486,45.7728,9400.0
2013-04-26 13:00:00,56.84,56.85,56.82,56.82,14900.0,45.7728,45.7809,45.7567,45.7567,14900.0
2013-04-26 13:05:00,56.82,56.83,56.8,56.81,23800.0,45.7567,45.7648,45.7406,45.7486,23800.0
2013-04-26 13:10:00,56.81,56.84,56.8,56.81,15300.0,45.7486,45.7728,45.7406,45.7486,15300.0
2013-04-26 13:15:00,56.82,56.83,56.82,56.82,6000.0,45.7567,45.7648,45.7567,45.7567,6000.0
2013-04-26 13:20:00,56.82,56.85,56.82,56.85,3900.0,45.7567,45.7809,45.7567,45.7809,3900.0
2013-04-26 13:25:00,56.86,56.88,56.86,56.87,7000.0,45.7889,45.805,45.7889,45.797,7000.0
2013-04-26 13:30:00,56.87,56.88,56.86,56.86,2900.0,45.797,45.805,45.7889,45.7889,2900.0
2013-04-26 13:35:00,56.87,56.89,56.87,56.88,9300.0,45.797,45.8131,45.797,45.805,9300.0
2013-04-26 13:40:00,56.87,56.89,56.86,56.88,12500.0,45.797,45.8131,45.7889,45.805,12500.0
2013-04-26 13:45:00,56.88,56.89,56.88,56.88,6100.0,45.805,45.8131,45.805,45.805,6100.0
2013-04-26 13:50:00,56.88,56.88,56.86,56.86,2300.0,45.805,45.805,45.7889,45.7889,2300.0
2013-04-26 13:55:00,56.86,56.88,56.86,56.86,2900.0,45.7889,45.805,45.7889,45.7889,2900.0
2013-04-26 14:00:00,56.87,56.88,56.85,56.86,2600.0,45.797,45.805,45.7809,45.7889,2600.0
2013-04-26 14:05:00,56.88,56.88,56.86,56.86,2200.0,45.805,45.805,45.7889,45.7889,2200.0
2013-04-26 14:10:00,56.86,56.86,56.86,56.86,1700.0,45.7889,45.7889,45.7889,45.7889,1700.0
2013-04-26 14:15:00,56.85,56.85,56.85,56.85,2200.0,45.7809,45.7809,45.7809,45.7809,2200.0
2013-04-26 14:20:00,56.86,56.87,56.84,56.86,4000.0,45.7889,45.797,45.7728,45.7889,4000.0
2013-04-26 14:25:00,56.85,56.86,56.85,56.85,1700.0,45.7809,45.7889,45.7809,45.7809,1700.0
2013-04-26 14:30:00,56.85,56.86,56.82,56.83,4800.0,45.7809,45.7889,45.7567,45.7648,4800.0
2013-04-26 14:35:00,56.82,56.85,56.82,56.85,3200.0,45.7567,45.7809,45.7567,45.7809,3200.0
2013-04-26 14:40:00,56.85,56.85,56.84,56.85,3200.0,45.7809,45.7809,45.7728,45.7809,3200.0
2013-04-26 14:45:00,56.84,56.87,56.83,56.87,14900.0,45.7728,45.797,45.7648,45.797,14900.0
2013-04-26 14:50:00,56.87,56.87,56.82,56.83,5500.0,45.797,45.797,45.7567,45.7648,5500.0
2013-04-26 14:55:00,56.84,56.84,56.84,56.84,1700.0,45.7728,45.7728,45.7728,45.7728,1700.0
2013-04-26 15:00:00,56.84,56.91,56.84,56.91,4600.0,45.7728,45.8292,45.7728,45.8292,4600.0
2013-04-26 15:05:00,56.89,56.91,56.89,56.9,4800.0,45.8131,45.8292,45.8131,45.8211,4800.0
2013-04-26 15:10:00,56.9,56.91,56.89,56.89,3800.0,45.8211,45.8292,45.8131,45.8131,3800.0
2013-04-26 15:15:00,56.89,56.89,56.88,56.89,6400.0,45.8131,45.8131,45.805,45.8131,6400.0
2013-04-26 15:20:00,56.89,56.89,56.88,56.89,2500.0,45.8131,45.8131,45.805,45.8131,2500.0
2013-04-26 15:25:00,56.88,56.93,56.88,56.92,4900.0,45.805,45.8453,45.805,45.8372,4900.0
2013-04-26 15:30:00,56.92,56.92,56.89,56.9,18300.0,45.8372,45.8372,45.8131,45.8211,18300.0
2013-04-26 15:35:00,56.9,56.9,56.86,56.87,12400.0,45.8211,45.8211,45.7889,45.797,12400.0
2013-04-26 15:40:00,56.87,56.89,56.87,56.88,10700.0,45.797,45.8131,45.797,45.805,10700.0
2013-04-26 15:45:00,56.87,56.88,56.83,56.84,41500.0,45.797,45.805,45.7648,45.7728,41500.0
2013-04-26 15:50:00,56.83,56.83,56.78,56.79,35200.0,45.7648,45.7648,45.7245,45.7325,35200.0
2013-04-26 15:55:00,56.8,56.85,56.77,56.84,79500.0,45.7406,45.7809,45.7164,45.7728,79500.0
2013-04-29 09:30:00,57.2,57.23,57.08,57.09,11100.0,46.0627,46.0869,45.9661,45.9741,11100.0
2013-04-29 09:35:00,57.07,57.08,57.03,57.05,7700.0,45.958,45.9661,45.9258,45.9419,7700.0
2013-04-29 09:40:00,57.05,57.09,57.03,57.08,14300.0,45.9419,45.9741,45.9258,45.9661,14300.0
2013-04-29 09:45:00,57.07,57.08,57.07,57.08,1500.0,45.958,45.9661,45.958,45.9661,1500.0
2013-04-29 09:50:00,57.09,57.18,57.08,57.17,13600.0,45.9741,46.0466,45.9661,46.0386,13600.0
2013-04-29 09:55:00,57.16,57.17,57.14,57.15,10900.0,46.0305,46.0386,46.0144,46.0224,10900.0
2013-04-29 10:00:00,57.16,57.19,57.12,57.19,11000.0,46.0305,46.0547,45.9983,46.0547,11000.0
2013-04-29 10:05:00,57.2,57.23,57.2,57.21,16200.0,46.0627,46.0869,46.0627,46.0708,16200.0
2013-04-29 10:10:00,57.21,57.21,57.18,57.18,21900.0,46.0708,46.0708,46.0466,46.0466,21900.0
2013-04-29 10:15:00,57.18,57.21,57.18,57.19,4000.0,46.0466,46.0708,46.0466,46.0547,4000.0
2013-04-29 10:20:00,57.19,57.22,57.19,57.22,12500.0,46.0547,46.0788,46.0547,46.0788,12500.0
2013-04-29 10:25:00,57.24,57.24,57.23,57.23,18200.0,46.0949,46.0949,46.0869,46.0869,18200.0
2013-04-29 10:30:00,57.24,57.25,57.23,57.24,18700.0,46.0949,46.103,46.0869,46.0949,18700.0
2013-04-29 10:35:00,57.24,57.24,57.23,57.23,9100.0,46.0949,46.0949,46.0869,46.0869,9100.0
2013-04-29 10:40:00,57.24,57.26,57.24,57.25,6300.0,46.0949,46.111,46.0949,46.103,6300.0
2013-04-29 10:45:00,57.25,57.27,57.24,57.27,16000.0,46.103,46.1191,46.0949,46.1191,16000.0
2013-04-29 10:50:00,57.27,57.3,57.26,57.3,11600.0,46.1191,46.1432,46.111,46.1432,11600.0
2013-04-29 10:55:00,57.3,57.31,57.29,57.31,3900.0,46.1432,46.1513,46.1352,46.1513,3900.0
2013-04-29 11:00:00,57.3,57.31,57.28,57.3,29100.0,46.1432,46.1513,46.1271,46.1432,29100.0
2013-04-29 11:05:00,57.3,57.3,57.27,57.28,12900.0,46.1432,46.1432,46.1191,46.1271,12900.0
2013-04-29 11:10:00,57.27,57.27,57.24,57.24,14700.0,46.1191,46.1191,46.0949,46.0949,14700.0
2013-04-29 11:15:00,57.24,57.25,57.23,57.24,8600.0,46.0949,46.103,46.0869,46.0949,8600.0
2013-04-29 11:20:00,57.24,57.27,57.24,57.26,12200.0,46.0949,46.1191,46.0949,46.111,12200.0
2013-04-29 11:25:00,57.26,57.27,57.26,57.27,4500.0,46.111,46.1191,46.111,46.1191,4500.0
2013-04-29 11:30:00,57.27,57.28,57.24,57.24,5300.0,46.1191,46.1271,46.0949,46.0949,5300.0
2013-04-29 11:35:00,57.24,57.26,57.23,57.24,7800.0,46.0949,46.111,46.0869,46.0949,7800.0
2013-04-29 11:40:00,57.24,57.24,57.24,57.24,800.0,46.0949,46.0949,46.0949,46.0949,800.0
2013-04-29 11:45:00,57.25,57.25,57.24,57.24,3400.0,46.103,46.103,46.0949,46.0949,3400.0
2013-04-29 11:50:00,57.24,57.24,57.21,57.21,4400.0,46.0949,46.0949,46.0708,46.0708,4400.0
2013-04-29 11:55:00,57.22,57.29,57.22,57.28,10900.0,46.0788,46.1352,46.0788,46.1271,10900.0
2013-04-29 12:00:00,57.28,57.3,57.26,57.3,15800.0,46.1271,46.1432,46.111,46.1432,15800.0
2013-04-29 12:05:00,57.29,57.31,57.29,57.3,22600.0,46.1352,46.1513,46.1352,46.1432,22600.0
2013-04-29 12:10:00,57.29,57.32,57.29,57.31,4700.0,46.1352,46.1593,46.1352,46.1513,4700.0
2013-04-29 12:15:00,57.31,57.32,57.3,57.32,10300.0,46.1513,46.1593,46.1432,46.1593,10300.0
2013-04-29 12:20:00,57.32,57.37,57.32,57.37,5200.0,46.1593,46.1996,46.1593,46.1996,5200.0
2013-04-29 12:25:00,57.36,57.36,57.35,57.35,700.0,46.1916,46.1916,46.1835,46.1835,700.0
2013-04-29 12:30:00,57.35,57.36,57.34,57.36,4000.0,46.1835,46.1916,46.1755,46.1916,4000.0
2013-04-29 12:35:00,57.36,57.39,57.36,57.39,1100.0,46.1916,46.2157,46.1916,46.2157,1100.0
2013-04-29 12:40:00,57.4,57.4,57.4,57.4,2100.0,46.2238,46.2238,46.2238,46.2238,2100.0
2013-04-29 12:45:00,57.38,57.38,57.35,57.35,2600.0,46.2077,46.2077,46.1835,46.1835,2600.0
2013-04-29 12:50:00,57.36,57.38,57.36,57.37,3000.0,46.1916,46.2077,46.1916,46.1996,3000.0
2013-04-29 12:55:00,57.35,57.35,57.33,57.33,2000.0,46.1835,46.1835,46.1674,46.1674,2000.0
2013-04-29 13:00:00,57.34,57.36,57.33,57.36,5200.0,46.1755,46.1916,46.1674,46.1916,5200.0
2013-04-29 13:05:00,57.38,57.39,57.36,57.36,3600.0,46.2077,46.2157,46.1916,46.1916,3600.0
2013-04-29 13:10:00,57.36,57.36,57.35,57.35,5600.0,46.1916,46.1916,46.1835,46.1835,5600.0
2013-04-29 13:15:00,57.35,57.35,57.32,57.33,8600.0,46.1835,46.1835,46.1593,46.1674,8600.0
2013-04-29 13:20:00,57.35,57.37,57.35,57.36,11500.0,46.1835,46.1996,46.1835,46.1916,11500.0
2013-04-29 13:25:00,57.35,57.4,57.35,57.4,7000.0,46.1835,46.2238,46.1835,46.2238,7000.0
2013-04-29 13:30:00,57.42,57.42,57.41,57.41,2800.0,46.2399,46.2399,46.2318,46.2318,2800.0
2013-04-29 13:35:00,57.4,57.41,57.4,57.4,3900.0,46.2238,46.2318,46.2238,46.2238,3900.0
2013-04-29 13:40:00,57.41,57.42,57.41,57.42,2600.0,46.2318,46.2399,46.2318,46.2399,2600.0
2013-04-29 13:45:00,57.42,57.48,57.36,57.45,144400.0,46.2399,46.2882,46.1916,46.264,144400.0
2013-04-29 13:50:00,57.44,57.44,57.42,57.43,15700.0,46.256,46.256,46.2399,46.2479,15700.0
2013-04-29 13:55:00,57.44,57.46,57.44,57.45,7100.0,46.256,46.2721,46.256,46.264,7100.0
2013-04-29 14:00:00,57.45,57.47,57.44,57.44,12500.0,46.264,46.2801,46.256,46.256,12500.0
2013-04-29 14:05:00,57.43,57.47,57.43,57.46,8100.0,46.2479,46.2801,46.2479,46.2721,8100.0
2013-04-29 14:10:00,57.45,57.47,57.45,57.45,3500.0,46.264,46.2801,46.264,46.264,3500.0
2013-04-29 14:15:00,57.44,57.46,57.43,57.43,11600.0,46.256,46.2721,46.2479,46.2479,11600.0
2013-04-29 14:20:00,57.42,57.43,57.42,57.42,1800.0,46.2399,46.2479,46.2399,46.2399,1800.0
2013-04-29 14:25:00,57.42,57.44,57.42,57.44,13200.0,46.2399,46.256,46.2399,46.256,13200.0
2013-04-29 14:30:00,57.46,57.46,57.43,57.44,3700.0,46.2721,46.2721,46.2479,46.256,3700.0
2013-04-29 14:35:00,57.43,57.45,57.43,57.45,4500.0,46.2479,46.264,46.2479,46.264,4500.0
2013-04-29 14:40:00,57.44,57.46,57.44,57.45,2800.0,46.256,46.2721,46.256,46.264,2800.0
2013-04-29 14:45:00,57.45,57.45,57.43,57.43,4300.0,46.264,46.264,46.2479,46.2479,4300.0
2013-04-29 14:50:00,57.44,57.48,57.43,57.47,13600.0,46.256,46.2882,46.2479,46.2801,13600.0
2013-04-29 14:55:00,57.46,57.48,57.46,57.48,12800.0,46.2721,46.2882,46.2721,46.2882,12800.0
2013-04-29 15:00:00,57.48,57.49,57.44,57.44,5700.0,46.2882,46.2962,46.256,46.256,5700.0
2013-04-29 15:05:00,57.43,57.43,57.36,57.39,26600.0,46.2479,46.2479,46.1916,46.2157,26600.0
2013-04-29 15:10:00,57.41,57.41,57.39,57.39,2500.0,46.2318,46.2318,46.2157,46.2157,2500.0
2013-04-29 15:15:00,57.39,57.42,57.39,57.41,14700.0,46.2157,46.2399,46.2157,46.2318,14700.0
2013-04-29 15:20:00,57.41,57.41,57.37,57.37,7400.0,46.2318,46.2318,46.1996,46.1996,7400.0
2013-04-29 15:25:00,57.37,57.4,57.37,57.39,7700.0,46.1996,46.2238,46.1996,46.2157,7700.0
2013-04-29 15:30:00,57.39,57.43,57.39,57.43,8200.0,46.2157,46.2479,46.2157,46.2479,8200.0
2013-04-29 15:35:00,57.44,57.45,57.43,57.43,16000.0,46.256,46.264,46.2479,46.2479,16000.0
2013-04-29 15:40:00,57.44,57.44,57.41,57.43,10400.0,46.256,46.256,46.2318,46.2479,10400.0
2013-04-29 15:45:00,57.42,57.43,57.39,57.39,21300.0,46.2399,46.2479,46.2157,46.2157,21300.0
2013-04-29 15:50:00,57.39,57.39,57.35,57.37,31600.0,46.2157,46.2157,46.1835,46.1996,31600.0
2013-04-29 15:55:00,57.37,57.37,57.28,57.28,98500.0,46.1996,46.1996,46.1271,46.1271,98500.0
2013-04-30 09:30:00,57.9,58.0,57.85,57.91,36600.0,46.6264,46.7069,46.5862,46.6345,36600.0
2013-04-30 09:35:00,57.92,57.98,57.92,57.98,11400.0,46.6425,46.6908,46.6425,46.6908,11400.0
2013-04-30 09:40:00,57.98,57.98,57.87,57.92,40300.0,46.6908,46.6908,46.6023,46.6425,40300.0
2013-04-30 09:45:00,57.91,57.92,57.86,57.89,15100.0,46.6345,46.6425,46.5942,46.6184,15100.0
2013-04-30 09:50:00,57.89,57.89,57.8,57.8,53600.0,46.6184,46.6184,46.5459,46.5459,53600.0
2013-04-30 09:55:00,57.8,57.82,57.73,57.74,18400.0,46.5459,46.562,46.4895,46.4976,18400.0
2013-04-30 10:00:00,57.76,57.87,57.74,57.8,20800.0,46.5137,46.6023,46.4976,46.5459,20800.0
2013-04-30 10:05:00,57.81,57.82,57.76,57.8,19100.0,46.5539,46.562,46.5137,46.5459,19100.0
2013-04-30 10:10:00,57.81,57.85,57.81,57.85,8100.0,46.5539,46.5862,46.5539,46.5862,8100.0
2013-04-30 10:15:00,57.85,57.86,57.82,57.83,8700.0,46.5862,46.5942,46.562,46.57,8700.0
2013-04-30 10:20:00,57.83,57.88,57.83,57.87,12100.0,46.57,46.6103,46.57,46.6023,12100.0
2013-04-30 10:25:00,57.86,57.88,57.82,57.85,8400.0,46.5942,46.6103,46.562,46.5862,8400.0
2013-04-30 10:30:00,57.85,57.89,57.82,57.89,14500.0,46.5862,46.6184,46.562,46.6184,14500.0
2013-04-30 10:35:00,57.89,57.91,57.89,57.91,7300.0,46.6184,46.6345,46.6184,46.6345,7300.0
2013-04-30 10:40:00,57.91,57.94,57.91,57.92,11200.0,46.6345,46.6586,46.6345,46.6425,11200.0
2013-04-30 10:45:00,57.93,57.97,57.92,57.95,5600.0,46.6506,46.6828,46.6425,46.6667,5600.0
2013-04-30 10:50:00,57.95,57.99,57.95,57.97,7000.0,46.6667,46.6989,46.6667,46.6828,7000.0
2013-04-30 10:55:00,57.97,57.98,57.95,57.98,5900.0,46.6828,46.6908,46.6667,46.6908,5900.0
2013-04-30 11:00:00,57.98,57.99,57.96,57.96,13000.0,46.6908,46.6989,46.6747,46.6747,13000.0
2013-04-30 11:05:00,57.96,57.99,57.96,57.98,14500.0,46.6747,46.6989,46.6747,46.6908,14500.0
2013-04-30 11:10:00,57.99,57.99,57.96,57.97,10600.0,46.6989,46.6989,46.6747,46.6828,10600.0
2013-04-30 11:15:00,57.96,57.96,57.95,57.96,10600.0,46.6747,46.6747,46.6667,46.6747,10600.0
2013-04-30 11:20:00,57.97,57.97,57.95,57.96,6500.0,46.6828,46.6828,46.6667,46.6747,6500.0
2013-04-30 11:25:00,57.96,57.96,57.95,57.96,15600.0,46.6747,46.6747,46.6667,46.6747,15600.0
2013-04-30 11:30:00,57.95,57.96,57.94,57.95,15400.0,46.6667,46.6747,46.6586,46.6667,15400.0
2013-04-30 11:35:00,57.95,57.98,57.94,57.96,20900.0,46.6667,46.6908,46.6586,46.6747,20900.0
2013-04-30 11:40:00,57.97,58.02,57.97,57.98,14000.0,46.6828,46.7231,46.6828,46.6908,14000.0
2013-04-30 11:45:00,57.99,58.04,57.98,58.01,4600.0,46.6989,46.7392,46.6908,46.715,4600.0
2013-04-30 11:50:00,58.02,58.11,58.02,58.11,32500.0,46.7231,46.7955,46.7231,46.7955,32500.0
2013-04-30 11:55:00,58.11,58.12,58.07,58.08,43600.0,46.7955,46.8036,46.7633,46.7714,43600.0
2013-04-30 12:00:00,58.07,58.09,58.07,58.08,6400.0,46.7633,46.7794,46.7633,46.7714,6400.0
2013-04-30 12:05:00,58.08,58.12,58.08,58.12,15000.0,46.7714,46.8036,46.7714,46.8036,15000.0
2013-04-30 12:10:00,58.12,58.13,58.11,58.11,9900.0,46.8036,46.8116,46.7955,46.7955,9900.0
2013-04-30 12:15:00,58.12,58.12,58.07,58.07,16300.0,46.8036,46.8036,46.7633,46.7633,16300.0
2013-04-30 12:20:00,58.08,58.1,58.07,58.1,9300.0,46.7714,46.7875,46.7633,46.7875,9300.0
2013-04-30 12:25:00,58.09,58.1,58.06,58.08,3600.0,46.7794,46.7875,46.7553,46.7714,3600.0
2013-04-30 12:30:00,58.07,58.08,58.06,58.07,9300.0,46.7633,46.7714,46.7553,46.7633,9300.0
2013-04-30 12:35:00,58.07,58.09,58.07,58.08,12800.0,46.7633,46.7794,46.7633,46.7714,12800.0
2013-04-30 12:40:00,58.09,58.12,58.09,58.12,3000.0,46.7794,46.8036,46.7794,46.8036,3000.0
2013-04-30 12:45:00,58.12,58.14,58.11,58.14,8600.0,46.8036,46.8197,46.7955,46.8197,8600.0
2013-04-30 12:50:00,58.13,58.13,58.08,58.1,25700.0,46.8116,46.8116,46.7714,46.7875,25700.0
2013-04-30 12:55:00,58.1,58.13,58.1,58.13,5500.0,46.7875,46.8116,46.7875,46.8116,5500.0
2013-04-30 13:00:00,58.14,58.15,58.09,58.09,7400.0,46.8197,46.8277,46.7794,46.7794,7400.0
2013-04-30 13:05:00,58.08,58.13,58.08,58.13,4000.0,46.7714,46.8116,46.7714,46.8116,4000.0
2013-04-30 13:10:00,58.13,58.13,58.1,58.11,12800.0,46.8116,46.8116,46.7875,46.7955,12800.0
2013-04-30 13:15:00,58.1,58.13,58.06,58.13,26300.0,46.7875,46.8116,46.7553,46.8116,26300.0
2013-04-30 13:20:00,58.13,58.15,58.12,58.15,5300.0,46.8116,46.8277,46.8036,46.8277,5300.0
2013-04-30 13:25:00,58.15,58.15,58.1,58.11,11100.0,46.8277,46.8277,46.7875,46.7955,11100.0
2013-04-30 13:30:00,58.1,58.11,58.1,58.11,4100.0,46.7875,46.7955,46.7875,46.7955,4100.0
2013-04-30 13:35:00,58.12,58.12,58.11,58.12,4300.0,46.8036,46.8036,46.7955,46.8036,4300.0
2013-04-30 13:40:00,58.12,58.15,58.11,58.15,24600.0,46.8036,46.8277,46.7955,46.8277,24600.0
2013-04-30 13:45:00,58.15,58.19,58.15,58.18,72500.0,46.8277,46.86,46.8277,46.8519,72500.0
2013-04-30 13:50:00,58.18,58.2,58.18,58.19,45400.0,46.8519,46.868,46.8519,46.86,45400.0
2013-04-30 13:55:00,58.19,58.2,58.19,58.19,11800.0,46.86,46.868,46.86,46.86,11800.0
2013-04-30 14:00:00,58.19,58.19,58.15,58.15,25700.0,46.86,46.86,46.8277,46.8277,25700.0
2013-04-30 14:05:00,58.15,58.16,58.12,58.13,5200.0,46.8277,46.8358,46.8036,46.8116,5200.0
2013-04-30 14:10:00,58.13,58.16,58.13,58.16,8900.0,46.8116,46.8358,46.8116,46.8358,8900.0
2013-04-30 14:15:00,58.16,58.18,58.15,58.15,13600.0,46.8358,46.8519,46.8277,46.8277,13600.0
2013-04-30 14:20:00,58.16,58.18,58.15,58.16,8400.0,46.8358,46.8519,46.8277,46.8358,8400.0
2013-04-30 14:25:00,58.17,58.18,58.16,58.16,7900.0,46.8438,46.8519,46.8358,46.8358,7900.0
2013-04-30 14:30:00,58.16,58.18,58.16,58.16,14400.0,46.8358,46.8519,46.8358,46.8358,14400.0
2013-04-30 14:35:00,58.16,58.21,58.15,58.19,15600.0,46.8358,46.8761,46.8277,46.86,15600.0
2013-04-30 14:40:00,58.2,58.25,58.2,58.25,23700.0,46.868,46.9083,46.868,46.9083,23700.0
2013-04-30 14:45:00,58.25,58.27,58.23,58.25,44600.0,46.9083,46.9244,46.8922,46.9083,44600.0
2013-04-30 14:50:00,58.24,58.25,58.24,58.24,5000.0,46.9002,46.9083,46.9002,46.9002,5000.0
2013-04-30 14:55:00,58.25,58.29,58.25,58.29,24400.0,46.9083,46.9405,46.9083,46.9405,24400.0
2013-04-30 15:00:00,58.29,58.29,58.23,58.23,18000.0,46.9405,46.9405,46.8922,46.8922,18000.0
2013-04-30 15:05:00,58.23,58.27,58.23,58.27,14000.0,46.8922,46.9244,46.8922,46.9244,14000.0
2013-04-30 15:10:00,58.26,58.27,58.25,58.27,12600.0,46.9163,46.9244,46.9083,46.9244,12600.0
2013-04-30 15:15:00,58.27,58.31,58.27,58.28,21800.0,46.9244,46.9566,46.9244,46.9324,21800.0
2013-04-30 15:20:00,58.28,58.31,58.27,58.31,30000.0,46.9324,46.9566,46.9244,46.9566,30000.0
2013-04-30 15:25:00,58.32,58.4,58.31,58.39,28100.0,46.9646,47.0291,46.9566,47.021,28100.0
2013-04-30 15:30:00,58.4,58.43,58.39,58.43,19100.0,47.0291,47.0532,47.021,47.0532,19100.0
2013-04-30 15:35:00,58.43,58.5,58.43,58.5,40500.0,47.0532,47.1096,47.0532,47.1096,40500.0
2013-04-30 15:40:00,58.49,58.53,58.48,58.52,44900.0,47.1015,47.1337,47.0935,47.1257,44900.0
2013-04-30 15:45:00,58.52,58.57,58.51,58.57,134400.0,47.1257,47.166,47.1176,47.166,134400.0
2013-04-30 15:50:00,58.57,58.58,58.5,58.51,49600.0,47.166,47.174,47.1096,47.1176,49600.0
2013-04-30 15:55:00,58.51,58.52,58.4,58.41,284400.0,47.1176,47.1257,47.0291,47.0371,284400.0
2013-05-01 09:30:00,58.22,58.31,58.22,58.23,23400.0,46.8841,46.9566,46.8841,46.8922,23400.0
2013-05-01 09:35:00,58.24,58.24,58.16,58.18,24500.0,46.9002,46.9002,46.8358,46.8519,24500.0
2013-05-01 09:40:00,58.17,58.26,58.11,58.26,18900.0,46.8438,46.9163,46.7955,46.9163,18900.0
2013-05-01 09:45:00,58.27,58.27,58.15,58.15,30200.0,46.9244,46.9244,46.8277,46.8277,30200.0
2013-05-01 09:50:00,58.13,58.18,58.12,58.12,35000.0,46.8116,46.8519,46.8036,46.8036,35000.0
2013-05-01 09:55:00,58.1,58.11,58.02,58.04,32100.0,46.7875,46.7955,46.7231,46.7392,32100.0
2013-05-01 10:00:00,58.06,58.16,58.03,58.15,12700.0,46.7553,46.8358,46.7311,46.8277,12700.0
2013-05-01 10:05:00,58.13,58.13,57.96,57.96,73900.0,46.8116,46.8116,46.6747,46.6747,73900.0
2013-05-01 10:10:00,57.96,57.96,57.81,57.82,42700.0,46.6747,46.6747,46.5539,46.562,42700.0
2013-05-01 10:15:00,57.81,57.81,57.73,57.73,56700.0,46.5539,46.5539,46.4895,46.4895,56700.0
2013-05-01 10:20:00,57.73,57.86,57.73,57.86,22900.0,46.4895,46.5942,46.4895,46.5942,22900.0
2013-05-01 10:25:00,57.87,57.87,57.83,57.84,24600.0,46.6023,46.6023,46.57,46.5781,24600.0
2013-05-01 10:30:00,57.84,57.87,57.81,57.85,15100.0,46.5781,46.6023,46.5539,46.5862,15100.0
2013-05-01 10:35:00,57.86,57.93,57.84,57.92,15200.0,46.5942,46.6506,46.5781,46.6425,15200.0
2013-05-01 10:40:00,57.91,57.94,57.9,57.94,3200.0,46.6345,46.6586,46.6264,46.6586,3200.0
2013-05-01 10:45:00,57.95,57.95,57.93,57.95,4000.0,46.6667,46.6667,46.6506,46.6667,4000.0
2013-05-01 10:50:00,57.95,58.0,57.94,58.0,14000.0,46.6667,46.7069,46.6586,46.7069,14000.0
2013-05-01 10:55:00,58.0,58.0,57.97,57.98,15400.0,46.7069,46.7069,46.6828,46.6908,15400.0
2013-05-01 11:00:00,57.98,57.98,57.95,57.95,22700.0,46.6908,46.6908,46.6667,46.6667,22700.0
2013-05-01 11:05:00,57.96,57.98,57.96,57.98,4000.0,46.6747,46.6908,46.6747,46.6908,4000.0
2013-05-01 11:10:00,57.98,57.99,57.94,57.99,14600.0,46.6908,46.6989,46.6586,46.6989,14600.0
2013-05-01 11:15:00,58.01,58.01,57.99,57.99,7000.0,46.715,46.715,46.6989,46.6989,7000.0
2013-05-01 11:20:00,58.0,58.01,57.97,57.98,10500.0,46.7069,46.715,46.6828,46.6908,10500.0
2013-05-01 11:25:00,58.0,58.0,57.98,57.98,5300.0,46.7069,46.7069,46.6908,46.6908,5300.0
2013-05-01 11:30:00,57.98,58.06,57.98,58.06,5600.0,46.6908,46.7553,46.6908,46.7553,5600.0
2013-05-01 11:35:00,58.05,58.06,58.0,58.0,10100.0,46.7472,46.7553,46.7069,46.7069,10100.0
2013-05-01 11:40:00,58.0,58.07,58.0,58.07,21500.0,46.7069,46.7633,46.7069,46.7633,21500.0
2013-05-01 11:45:00,58.08,58.08,58.04,58.06,11500.0,46.7714,46.7714,46.7392,46.7553,11500.0
2013-05-01 11:50:00,58.06,58.08,58.06,58.07,8800.0,46.7553,46.7714,46.7553,46.7633,8800.0
2013-05-01 11:55:00,58.08,58.13,58.06,58.13,7000.0,46.7714,46.8116,46.7553,46.8116,7000.0
2013-05-01 12:00:00,58.12,58.13,58.07,58.07,7100.0,46.8036,46.8116,46.7633,46.7633,7100.0
2013-05-01 12:05:00,58.07,58.07,58.06,58.06,2200.0,46.7633,46.7633,46.7553,46.7553,2200.0
2013-05-01 12:10:00,58.05,58.05,57.99,57.99,1500.0,46.7472,46.7472,46.6989,46.6989,1500.0
2013-05-01 12:15:00,57.99,58.02,57.99,58.02,7600.0,46.6989,46.7231,46.6989,46.7231,7600.0
2013-05-01 12:20:00,58.04,58.07,58.04,58.07,7600.0,46.7392,46.7633,46.7392,46.7633,7600.0
2013-05-01 12:25:00,58.06,58.07,58.06,58.06,3800.0,46.7553,46.7633,46.7553,46.7553,3800.0
2013-05-01 12:30:00,58.07,58.08,58.06,58.07,10400.0,46.7633,46.7714,46.7553,46.7633,10400.0
2013-05-01 12:35:00,58.06,58.07,58.03,58.03,9200.0,46.7553,46.7633,46.7311,46.7311,9200.0
2013-05-01 12:40:00,58.03,58.03,58.0,58.0,1700.0,46.7311,46.7311,46.7069,46.7069,1700.0
2013-05-01 12:45:00,58.02,58.04,58.02,58.04,4100.0,46.7231,46.7392,46.7231,46.7392,4100.0
2013-05-01 12:50:00,58.04,58.04,58.01,58.02,6400.0,46.7392,46.7392,46.715,46.7231,6400.0
2013-05-01 12:55:00,58.03,58.03,57.98,57.98,11900.0,46.7311,46.7311,46.6908,46.6908,11900.0
2013-05-01 13:00:00,57.97,57.98,57.93,57.93,8200.0,46.6828,46.6908,46.6506,46.6506,8200.0
2013-05-01 13:05:00,57.9,57.9,57.82,57.82,8600.0,46.6264,46.6264,46.562,46.562,8600.0
2013-05-01 13:10:00,57.83,57.86,57.83,57.86,9000.0,46.57,46.5942,46.57,46.5942,9000.0
2013-05-01 13:15:00,57.85,57.85,57.78,57.8,16700.0,46.5862,46.5862,46.5298,46.5459,16700.0
2013-05-01 13:20:00,57.81,57.83,57.79,57.82,2500.0,46.5539,46.57,46.5378,46.562,2500.0
2013-05-01 13:25:00,57.84,57.85,57.83,57.85,7100.0,46.5781,46.5862,46.57,46.5862,7100.0
2013-05-01 13:30:00,57.84,57.85,57.83,57.85,7200.0,46.5781,46.5862,46.57,46.5862,7200.0
2013-05-01 13:35:00,57.85,57.85,57.8,57.8,3200.0,46.5862,46.5862,46.5459,46.5459,3200.0
2013-05-01 13:40:00,57.8,57.8,57.75,57.76,4000.0,46.5459,46.5459,46.5056,46.5137,4000.0
2013-05-01 13:45:00,57.75,57.77,57.75,57.77,3400.0,46.5056,46.5217,46.5056,46.5217,3400.0
2013-05-01 13:50:00,57.76,57.78,57.73,57.78,9500.0,46.5137,46.5298,46.4895,46.5298,9500.0
2013-05-01 13:55:00,57.78,57.78,57.75,57.75,4700.0,46.5298,46.5298,46.5056,46.5056,4700.0
2013-05-01 14:00:00,57.75,57.85,57.75,57.8,31200.0,46.5056,46.5862,46.5056,46.5459,31200.0
2013-05-01 14:05:00,57.79,57.83,57.79,57.81,21500.0,46.5378,46.57,46.5378,46.5539,21500.0
2013-05-01 14:10:00,57.8,57.8,57.73,57.8,27800.0,46.5459,46.5459,46.4895,46.5459,27800.0
2013-05-01 14:15:00,57.79,57.79,57.75,57.78,50100.0,46.5378,46.5378,46.5056,46.5298,50100.0
2013-05-01 14:20:00,57.8,57.89,57.8,57.87,23700.0,46.5459,46.6184,46.5459,46.6023,23700.0
2013-05-01 14:25:00,57.88,57.91,57.84,57.87,18800.0,46.6103,46.6345,46.5781,46.6023,18800.0
2013-05-01 14:30:00,57.88,57.88,57.83,57.84,7300.0,46.6103,46.6103,46.57,46.5781,7300.0
2013-05-01 14:35:00,57.83,57.85,57.81,57.84,7200.0,46.57,46.5862,46.5539,46.5781,7200.0
2013-05-01 14:40:00,57.85,57.89,57.85,57.88,16600.0,46.5862,46.6184,46.5862,46.6103,16600.0
2013-05-01 14:45:00,57.87,57.89,57.84,57.89,6500.0,46.6023,46.6184,46.5781,46.6184,6500.0
2013-05-01 14:50:00,57.88,57.93,57.86,57.93,11400.0,46.6103,46.6506,46.5942,46.6506,11400.0
2013-05-01 14:55:00,57.93,57.93,57.9,57.92,5600.0,46.6506,46.6506,46.6264,46.6425,5600.0
2013-05-01 15:00:00,57.91,57.92,57.88,57.9,11200.0,46.6345,46.6425,46.6103,46.6264,11200.0
2013-05-01 15:05:00,57.89,57.89,57.83,57.83,9000.0,46.6184,46.6184,46.57,46.57,9000.0
2013-05-01 15:10:00,57.82,57.83,57.8,57.81,13200.0,46.562,46.57,46.5459,46.5539,13200.0
2013-05-01 15:15:00,57.8,57.8,57.77,57.8,5400.0,46.5459,46.5459,46.5217,46.5459,5400.0
2013-05-01 15:20:00,57.81,57.81,57.7,57.7,22300.0,46.5539,46.5539,46.4654,46.4654,22300.0
2013-05-01 15:25:00,57.71,57.74,57.7,57.72,7400.0,46.4734,46.4976,46.4654,46.4815,7400.0
2013-05-01 15:30:00,57.72,57.82,57.72,57.82,6400.0,46.4815,46.562,46.4815,46.562,6400.0
2013-05-01 15:35:00,57.82,57.82,57.78,57.78,33000.0,46.562,46.562,46.5298,46.5298,33000.0
2013-05-01 15:40:00,57.78,57.78,57.71,57.73,13100.0,46.5298,46.5298,46.4734,46.4895,13100.0
2013-05-01 15:45:00,57.74,57.79,57.73,57.77,30900.0,46.4976,46.5378,46.4895,46.5217,30900.0
2013-05-01 15:50:00,57.76,57.77,57.71,57.75,22600.0,46.5137,46.5217,46.4734,46.5056,22600.0
2013-05-01 15:55:00,57.74,57.84,57.74,57.84,83000.0,46.4976,46.5781,46.4976,46.5781,83000.0
2013-05-02 09:30:00,57.66,57.81,57.52,57.81,82400.0,46.4331,46.5539,46.3204,46.5539,82400.0
2013-05-02 09:35:00,57.81,57.89,57.74,57.76,53300.0,46.5539,46.6184,46.4976,46.5137,53300.0
2013-05-02 09:40:00,57.76,57.77,57.7,57.7,41600.0,46.5137,46.5217,46.4654,46.4654,41600.0
2013-05-02 09:45:00,57.7,57.75,57.66,57.71,47600.0,46.4654,46.5056,46.4331,46.4734,47600.0
2013-05-02 09:50:00,57.7,57.72,57.67,57.67,23200.0,46.4654,46.4815,46.4412,46.4412,23200.0
2013-05-02 09:55:00,57.68,57.7,57.63,57.63,26200.0,46.4493,46.4654,46.409,46.409,26200.0
2013-05-02 10:00:00,57.63,57.69,57.62,57.65,29400.0,46.409,46.4573,46.4009,46.4251,29400.0
2013-05-02 10:05:00,57.66,57.68,57.62,57.68,27200.0,46.4331,46.4493,46.4009,46.4493,27200.0
2013-05-02 10:10:00,57.68,57.74,57.67,57.74,22800.0,46.4493,46.4976,46.4412,46.4976,22800.0
2013-05-02 10:15:00,57.74,57.75,57.7,57.7,12000.0,46.4976,46.5056,46.4654,46.4654,12000.0
2013-05-02 10:20:00,57.7,57.75,57.7,57.75,27300.0,46.4654,46.5056,46.4654,46.5056,27300.0
2013-05-02 10:25:00,57.76,57.79,57.75,57.78,8000.0,46.5137,46.5378,46.5056,46.5298,8000.0
2013-05-02 10:30:00,57.77,57.81,57.77,57.81,28200.0,46.5217,46.5539,46.5217,46.5539,28200.0
2013-05-02 10:35:00,57.81,57.81,57.79,57.81,56400.0,46.5539,46.5539,46.5378,46.5539,56400.0
2013-05-02 10:40:00,57.81,57.82,57.8,57.8,21800.0,46.5539,46.562,46.5459,46.5459,21800.0
2013-05-02 10:45:00,57.81,57.86,57.78,57.79,41900.0,46.5539,46.5942,46.5298,46.5378,41900.0
2013-05-02 10:50:00,57.79,57.8,57.79,57.79,52000.0,46.5378,46.5459,46.5378,46.5378,52000.0
2013-05-02 10:55:00,57.82,57.83,57.82,57.83,5900.0,46.562,46.57,46.562,46.57,5900.0
2013-05-02 11:00:00,57.83,57.85,57.82,57.83,6500.0,46.57,46.5862,46.562,46.57,6500.0
2013-05-02 11:05:00,57.84,57.86,57.84,57.84,33100.0,46.5781,46.5942,46.5781,46.5781,33100.0
2013-05-02 11:10:00,57.84,57.96,57.84,57.96,33100.0,46.5781,46.6747,46.5781,46.6747,33100.0
2013-05-02 11:15:00,57.96,57.96,57.92,57.94,10600.0,46.6747,46.6747,46.6425,46.6586,10600.0
2013-05-02 11:20:00,57.95,58.01,57.95,57.98,14900.0,46.6667,46.715,46.6667,46.6908,14900.0
2013-05-02 11:25:00,57.97,57.98,57.97,57.98,3100.0,46.6828,46.6908,46.6828,46.6908,3100.0
2013-05-02 11:30:00,57.98,57.98,57.97,57.97,6200.0,46.6908,46.6908,46.6828,46.6828,6200.0
2013-05-02 11:35:00,57.96,57.96,57.92,57.92,15000.0,46.6747,46.6747,46.6425,46.6425,15000.0
2013-05-02 11:40:00,57.93,57.95,57.92,57.95,9300.0,46.6506,46.6667,46.6425,46.6667,9300.0
2013-05-02 11:45:00,57.95,57.97,57.95,57.96,15200.0,46.6667,46.6828,46.6667,46.6747,15200.0
2013-05-02 11:50:00,57.96,57.99,57.96,57.98,8200.0,46.6747,46.6989,46.6747,46.6908,8200.0
2013-05-02 11:55:00,57.98,57.99,57.97,57.99,5500.0,46.6908,46.6989,46.6828,46.6989,5500.0
2013-05-02 12:00:00,57.99,58.01,57.96,57.96,11300.0,46.6989,46.715,46.6747,46.6747,11300.0
2013-05-02 12:05:00,57.96,57.96,57.94,57.96,4700.0,46.6747,46.6747,46.6586,46.6747,4700.0
2013-05-02 12:10:00,57.96,57.97,57.95,57.97,5300.0,46.6747,46.6828,46.6667,46.6828,5300.0
2013-05-02 12:15:00,57.96,57.98,57.96,57.98,2400.0,46.6747,46.6908,46.6747,46.6908,2400.0
2013-05-02 12:20:00,57.99,57.99,57.95,57.95,5300.0,46.6989,46.6989,46.6667,46.6667,5300.0
2013-05-02 12:25:00,57.95,57.95,57.91,57.91,7700.0,46.6667,46.6667,46.6345,46.6345,7700.0
2013-05-02 12:30:00,57.92,57.93,57.91,57.91,8000.0,46.6425,46.6506,46.6345,46.6345,8000.0
2013-05-02 12:35:00,57.91,57.93,57.91,57.93,4200.0,46.6345,46.6506,46.6345,46.6506,4200.0
2013-05-02 12:40:00,57.93,57.94,57.93,57.94,2000.0,46.6506,46.6586,46.6506,46.6586,2000.0
2013-05-02 12:45:00,57.94,57.95,57.94,57.95,5500.0,46.6586,46.6667,46.6586,46.6667,5500.0
2013-05-02 12:50:00,57.96,57.96,57.95,57.96,2400.0,46.6747,46.6747,46.6667,46.6747,2400.0
2013-05-02 12:55:00,57.96,57.98,57.95,57.97,21500.0,46.6747,46.6908,46.6667,46.6828,21500.0
2013-05-02 13:00:00,57.98,57.99,57.98,57.98,7100.0,46.6908,46.6989,46.6908,46.6908,7100.0
2013-05-02 13:05:00,57.98,58.0,57.98,58.0,3700.0,46.6908,46.7069,46.6908,46.7069,3700.0
2013-05-02 13:10:00,58.0,58.01,57.98,57.98,12700.0,46.7069,46.715,46.6908,46.6908,12700.0
2013-05-02 13:15:00,58.0,58.02,58.0,58.02,7100.0,46.7069,46.7231,46.7069,46.7231,7100.0
2013-05-02 13:20:00,58.01,58.02,58.0,58.02,5100.0,46.715,46.7231,46.7069,46.7231,5100.0
2013-05-02 13:25:00,58.02,58.04,58.02,58.04,12400.0,46.7231,46.7392,46.7231,46.7392,12400.0
2013-05-02 13:30:00,58.04,58.08,58.04,58.06,8500.0,46.7392,46.7714,46.7392,46.7553,8500.0
2013-05-02 13:35:00,58.07,58.07,58.03,58.04,6600.0,46.7633,46.7633,46.7311,46.7392,6600.0
2013-05-02 13:40:00,58.04,58.05,58.04,58.04,5400.0,46.7392,46.7472,46.7392,46.7392,5400.0
2013-05-02 13:45:00,58.05,58.05,58.02,58.02,10900.0,46.7472,46.7472,46.7231,46.7231,10900.0
2013-05-02 13:50:00,58.02,58.05,58.02,58.05,6700.0,46.7231,46.7472,46.7231,46.7472,6700.0
2013-05-02 13:55:00,58.04,58.06,58.04,58.06,7100.0,46.7392,46.7553,46.7392,46.7553,7100.0
2013-05-02 14:00:00,58.06,58.06,58.05,58.05,6700.0,46.7553,46.7553,46.7472,46.7472,6700.0
2013-05-02 14:05:00,58.05,58.05,58.03,58.03,13500.0,46.7472,46.7472,46.7311,46.7311,13500.0
2013-05-02 14:10:00,58.03,58.04,58.03,58.04,3600.0,46.7311,46.7392,46.7311,46.7392,3600.0
2013-05-02 14:15:00,58.03,58.05,58.03,58.05,11200.0,46.7311,46.7472,46.7311,46.7472,11200.0
2013-05-02 14:20:00,58.04,58.05,58.03,58.03,7700.0,46.7392,46.7472,46.7311,46.7311,7700.0
2013-05-02 14:25:00,58.03,58.04,58.03,58.03,13200.0,46.7311,46.7392,46.7311,46.7311,13200.0
2013-05-02 14:30:00,58.02,58.04,58.01,58.01,6900.0,46.7231,46.7392,46.715,46.715,6900.0
2013-05-02 14:35:00,58.02,58.04,58.02,58.04,6800.0,46.7231,46.7392,46.7231,46.7392,6800.0
2013-05-02 14:40:00,58.04,58.04,58.01,58.03,4700.0,46.7392,46.7392,46.715,46.7311,4700.0
2013-05-02 14:45:00,58.03,58.05,58.03,58.04,5000.0,46.7311,46.7472,46.7311,46.7392,5000.0
2013-05-02 14:50:00,58.04,58.04,58.02,58.02,8500.0,46.7392,46.7392,46.7231,46.7231,8500.0
2013-05-02 14:55:00,58.02,58.05,58.02,58.04,7100.0,46.7231,46.7472,46.7231,46.7392,7100.0
2013-05-02 15:00:00,58.03,58.05,58.03,58.04,10000.0,46.7311,46.7472,46.7311,46.7392,10000.0
2013-05-02 15:05:00,58.05,58.05,58.01,58.01,18800.0,46.7472,46.7472,46.715,46.715,18800.0
2013-05-02 15:10:00,58.01,58.02,58.0,58.02,10100.0,46.715,46.7231,46.7069,46.7231,10100.0
2013-05-02 15:15:00,58.02,58.04,58.02,58.02,7800.0,46.7231,46.7392,46.7231,46.7231,7800.0
2013-05-02 15:20:00,58.02,58.04,58.02,58.03,8300.0,46.7231,46.7392,46.7231,46.7311,8300.0
2013-05-02 15:25:00,58.03,58.03,58.02,58.03,6700.0,46.7311,46.7311,46.7231,46.7311,6700.0
2013-05-02 15:30:00,58.03,58.09,58.03,58.09,30900.0,46.7311,46.7794,46.7311,46.7794,30900.0
2013-05-02 15:35:00,58.09,58.12,58.08,58.11,30600.0,46.7794,46.8036,46.7714,46.7955,30600.0
2013-05-02 15:40:00,58.12,58.12,58.09,58.09,22900.0,46.8036,46.8036,46.7794,46.7794,22900.0
2013-05-02 15:45:00,58.1,58.12,58.1,58.1,31400.0,46.7875,46.8036,46.7875,46.7875,31400.0
2013-05-02 15:50:00,58.11,58.13,58.06,58.11,51100.0,46.7955,46.8116,46.7553,46.7955,51100.0
2013-05-02 15:55:00,58.12,58.19,58.11,58.18,69000.0,46.8036,46.86,46.7955,46.8519,69000.0
2013-05-03 09:30:00,58.37,58.47,58.34,58.45,59100.0,47.0049,47.0854,46.9807,47.0693,59100.0
2013-05-03 09:35:00,58.43,58.54,58.43,58.54,24000.0,47.0532,47.1418,47.0532,47.1418,24000.0
2013-05-03 09:40:00,58.54,58.6,58.54,58.6,59500.0,47.1418,47.1901,47.1418,47.1901,59500.0
2013-05-03 09:45:00,58.6,58.62,58.56,58.59,45200.0,47.1901,47.2062,47.1579,47.1821,45200.0
2013-05-03 09:50:00,58.6,58.6,58.56,58.59,39200.0,47.1901,47.1901,47.1579,47.1821,39200.0
2013-05-03 09:55:00,58.58,58.6,58.57,58.59,3600.0,47.174,47.1901,47.166,47.1821,3600.0
2013-05-03 10:00:00,58.6,58.63,58.55,58.56,20600.0,47.1901,47.2143,47.1499,47.1579,20600.0
2013-05-03 10:05:00,58.57,58.64,58.56,58.62,19900.0,47.166,47.2223,47.1579,47.2062,19900.0
2013-05-03 10:10:00,58.64,58.65,58.62,58.64,19500.0,47.2223,47.2304,47.2062,47.2223,19500.0
2013-05-03 10:15:00,58.63,58.67,58.63,58.64,8800.0,47.2143,47.2465,47.2143,47.2223,8800.0
2013-05-03 10:20:00,58.66,58.74,58.66,58.73,26900.0,47.2384,47.3029,47.2384,47.2948,26900.0
2013-05-03 10:25:00,58.75,58.78,58.75,58.78,23500.0,47.3109,47.3351,47.3109,47.3351,23500.0
2013-05-03 10:30:00,58.78,58.82,58.77,58.8,17300.0,47.3351,47.3673,47.327,47.3512,17300.0
2013-05-03 10:35:00,58.8,58.83,58.78,58.81,36300.0,47.3512,47.3753,47.3351,47.3592,36300.0
2013-05-03 10:40:00,58.82,58.82,58.74,58.74,16600.0,47.3673,47.3673,47.3029,47.3029,16600.0
2013-05-03 10:45:00,58.73,58.77,58.71,58.72,23600.0,47.2948,47.327,47.2787,47.2868,23600.0
2013-05-03 10:50:00,58.73,58.74,58.72,58.72,9100.0,47.2948,47.3029,47.2868,47.2868,9100.0
2013-05-03 10:55:00,58.72,58.72,58.69,58.69,26900.0,47.2868,47.2868,47.2626,47.2626,26900.0
2013-05-03 11:00:00,58.7,58.7,58.67,58.68,18700.0,47.2706,47.2706,47.2465,47.2545,18700.0
2013-05-03 11:05:00,58.68,58.7,58.68,58.7,50000.0,47.2545,47.2706,47.2545,47.2706,50000.0
2013-05-03 11:10:00,58.7,58.72,58.69,58.71,26200.0,47.2706,47.2868,47.2626,47.2787,26200.0
2013-05-03 11:15:00,58.71,58.73,58.69,58.7,38000.0,47.2787,47.2948,47.2626,47.2706,38000.0
2013-05-03 11:20:00,58.69,58.69,58.65,58.65,12600.0,47.2626,47.2626,47.2304,47.2304,12600.0
2013-05-03 11:25:00,58.65,58.7,58.62,58.63,30300.0,47.2304,47.2706,47.2062,47.2143,30300.0
2013-05-03 11:30:00,58.64,58.68,58.64,58.66,71400.0,47.2223,47.2545,47.2223,47.2384,71400.0
2013-05-03 11:35:00,58.66,58.68,58.63,58.66,27000.0,47.2384,47.2545,47.2143,47.2384,27000.0
2013-05-03 11:40:00,58.67,58.69,58.67,58.67,6800.0,47.2465,47.2626,47.2465,47.2465,6800.0
2013-05-03 11:45:00,58.67,58.73,58.67,58.73,5300.0,47.2465,47.2948,47.2465,47.2948,5300.0
2013-05-03 11:50:00,58.73,58.75,58.7,58.7,16800.0,47.2948,47.3109,47.2706,47.2706,16800.0
2013-05-03 11:55:00,58.68,58.68,58.65,58.65,18500.0,47.2545,47.2545,47.2304,47.2304,18500.0
2013-05-03 12:00:00,58.65,58.7,58.65,58.67,8700.0,47.2304,47.2706,47.2304,47.2465,8700.0
2013-05-03 12:05:00,58.68,58.68,58.67,58.67,5800.0,47.2545,47.2545,47.2465,47.2465,5800.0
2013-05-03 12:10:00,58.66,58.67,58.66,58.66,4800.0,47.2384,47.2465,47.2384,47.2384,4800.0
2013-05-03 12:15:00,58.66,58.68,58.66,58.68,9300.0,47.2384,47.2545,47.2384,47.2545,9300.0
2013-05-03 12:20:00,58.68,58.71,58.67,58.7,18300.0,47.2545,47.2787,47.2465,47.2706,18300.0
2013-05-03 12:25:00,58.71,58.72,58.67,58.71,32400.0,47.2787,47.2868,47.2465,47.2787,32400.0
2013-05-03 12:30:00,58.71,58.72,58.71,58.71,15700.0,47.2787,47.2868,47.2787,47.2787,15700.0
2013-05-03 12:35:00,58.7,58.71,58.69,58.69,26000.0,47.2706,47.2787,47.2626,47.2626,26000.0
2013-05-03 12:40:00,58.69,58.71,58.69,58.7,20300.0,47.2626,47.2787,47.2626,47.2706,20300.0
2013-05-03 12:45:00,58.7,58.75,58.69,58.75,35400.0,47.2706,47.3109,47.2626,47.3109,35400.0
2013-05-03 12:50:00,58.75,58.78,58.74,58.78,22100.0,47.3109,47.3351,47.3029,47.3351,22100.0
2013-05-03 12:55:00,58.78,58.8,58.78,58.8,12100.0,47.3351,47.3512,47.3351,47.3512,12100.0
2013-05-03 13:00:00,58.8,58.8,58.7,58.79,78600.0,47.3512,47.3512,47.2706,47.3431,78600.0
2013-05-03 13:05:00,58.79,58.82,58.79,58.8,21800.0,47.3431,47.3673,47.3431,47.3512,21800.0
2013-05-03 13:10:00,58.8,58.84,58.79,58.83,32000.0,47.3512,47.3834,47.3431,47.3753,32000.0
2013-05-03 13:15:00,58.84,58.84,58.79,58.79,9800.0,47.3834,47.3834,47.3431,47.3431,9800.0
2013-05-03 13:20:00,58.77,58.79,58.77,58.79,5000.0,47.327,47.3431,47.327,47.3431,5000.0
2013-05-03 13:25:00,58.79,58.8,58.74,58.76,25700.0,47.3431,47.3512,47.3029,47.319,25700.0
2013-05-03 13:30:00,58.77,58.82,58.76,58.8,57500.0,47.327,47.3673,47.319,47.3512,57500.0
2013-05-03 13:35:00,58.8,58.82,58.8,58.82,4800.0,47.3512,47.3673,47.3512,47.3673,4800.0
2013-05-03 13:40:00,58.8,58.82,58.75,58.78,82600.0,47.3512,47.3673,47.3109,47.3351,82600.0
2013-05-03 13:45:00,58.78,58.8,58.78,58.8,9300.0,47.3351,47.3512,47.3351,47.3512,9300.0
2013-05-03 13:50:00,58.79,58.79,58.76,58.77,11600.0,47.3431,47.3431,47.319,47.327,11600.0
2013-05-03 13:55:00,58.76,58.78,58.76,58.77,6000.0,47.319,47.3351,47.319,47.327,6000.0
2013-05-03 14:00:00,58.78,58.8,58.77,58.78,5300.0,47.3351,47.3512,47.327,47.3351,5300.0
2013-05-03 14:05:00,58.77,58.78,58.75,58.78,5800.0,47.327,47.3351,47.3109,47.3351,5800.0
2013-05-03 14:10:00,58.78,58.79,58.77,58.79,4600.0,47.3351,47.3431,47.327,47.3431,4600.0
2013-05-03 14:15:00,58.79,58.79,58.76,58.77,6800.0,47.3431,47.3431,47.319,47.327,6800.0
2013-05-03 14:20:00,58.77,58.79,58.77,58.79,1600.0,47.327,47.3431,47.327,47.3431,1600.0
2013-05-03 14:25:00,58.78,58.79,58.77,58.78,5800.0,47.3351,47.3431,47.327,47.3351,5800.0
2013-05-03 14:30:00,58.79,58.8,58.78,58.78,17800.0,47.3431,47.3512,47.3351,47.3351,17800.0
2013-05-03 14:35:00,58.78,58.78,58.73,58.73,13100.0,47.3351,47.3351,47.2948,47.2948,13100.0
2013-05-03 14:40:00,58.72,58.72,58.66,58.66,11900.0,47.2868,47.2868,47.2384,47.2384,11900.0
2013-05-03 14:45:00,58.66,58.76,58.66,58.73,24100.0,47.2384,47.319,47.2384,47.2948,24100.0
2013-05-03 14:50:00,58.73,58.73,58.71,58.71,6000.0,47.2948,47.2948,47.2787,47.2787,6000.0
2013-05-03 14:55:00,58.7,58.73,58.69,58.71,7100.0,47.2706,47.2948,47.2626,47.2787,7100.0
2013-05-03 15:00:00,58.71,58.71,58.68,58.68,12000.0,47.2787,47.2787,47.2545,47.2545,12000.0
2013-05-03 15:05:00,58.68,58.7,58.67,58.67,10800.0,47.2545,47.2706,47.2465,47.2465,10800.0
2013-05-03 15:10:00,58.66,58.7,58.66,58.68,15400.0,47.2384,47.2706,47.2384,47.2545,15400.0
2013-05-03 15:15:00,58.69,58.72,58.67,58.69,11200.0,47.2626,47.2868,47.2465,47.2626,11200.0
2013-05-03 15:20:00,58.69,58.7,58.66,58.67,8600.0,47.2626,47.2706,47.2384,47.2465,8600.0
2013-05-03 15:25:00,58.68,58.7,58.67,58.7,13500.0,47.2545,47.2706,47.2465,47.2706,13500.0
2013-05-03 15:30:00,58.7,58.75,58.69,58.75,56000.0,47.2706,47.3109,47.2626,47.3109,56000.0
2013-05-03 15:35:00,58.75,58.75,58.72,58.73,12400.0,47.3109,47.3109,47.2868,47.2948,12400.0
2013-05-03 15:40:00,58.72,58.72,58.71,58.72,16700.0,47.2868,47.2868,47.2787,47.2868,16700.0
2013-05-03 15:45:00,58.72,58.73,58.71,58.73,14100.0,47.2868,47.2948,47.2787,47.2948,14100.0
2013-05-03 15:50:00,58.72,58.73,58.65,58.69,79700.0,47.2868,47.2948,47.2304,47.2626,79700.0
2013-05-03 15:55:00,58.69,58.69,58.59,58.65,97300.0,47.2626,47.2626,47.1821,47.2304,97300.0
2013-05-06 09:30:00,58.25,58.32,58.12,58.22,75000.0,46.9083,46.9646,46.8036,46.8841,75000.0
2013-05-06 09:35:00,58.23,58.26,58.2,58.2,23200.0,46.8922,46.9163,46.868,46.868,23200.0
2013-05-06 09:40:00,58.2,58.2,58.13,58.17,28000.0,46.868,46.868,46.8116,46.8438,28000.0
2013-05-06 09:45:00,58.16,58.22,58.16,58.21,37300.0,46.8358,46.8841,46.8358,46.8761,37300.0
2013-05-06 09:50:00,58.2,58.21,58.19,58.19,21300.0,46.868,46.8761,46.86,46.86,21300.0
2013-05-06 09:55:00,58.18,58.18,58.17,58.17,13600.0,46.8519,46.8519,46.8438,46.8438,13600.0
2013-05-06 10:00:00,58.18,58.24,58.18,58.21,33800.0,46.8519,46.9002,46.8519,46.8761,33800.0
2013-05-06 10:05:00,58.23,58.29,58.22,58.25,43600.0,46.8922,46.9405,46.8841,46.9083,43600.0
2013-05-06 10:10:00,58.25,58.28,58.25,58.28,36900.0,46.9083,46.9324,46.9083,46.9324,36900.0
2013-05-06 10:15:00,58.28,58.3,58.27,58.3,13900.0,46.9324,46.9485,46.9244,46.9485,13900.0
2013-05-06 10:20:00,58.3,58.35,58.3,58.3,32700.0,46.9485,46.9888,46.9485,46.9485,32700.0
2013-05-06 10:25:00,58.27,58.36,58.27,58.36,31400.0,46.9244,46.9969,46.9244,46.9969,31400.0
2013-05-06 10:30:00,58.35,58.37,58.33,58.37,32200.0,46.9888,47.0049,46.9727,47.0049,32200.0
2013-05-06 10:35:00,58.37,58.39,58.36,58.36,39800.0,47.0049,47.021,46.9969,46.9969,39800.0
2013-05-06 10:40:00,58.36,58.37,58.32,58.34,14500.0,46.9969,47.0049,46.9646,46.9807,14500.0
2013-05-06 10:45:00,58.34,58.35,58.32,58.34,13900.0,46.9807,46.9888,46.9646,46.9807,13900.0
2013-05-06 10:50:00,58.33,58.34,58.28,58.32,12900.0,46.9727,46.9807,46.9324,46.9646,12900.0
2013-05-06 10:55:00,58.32,58.33,58.26,58.31,17300.0,46.9646,46.9727,46.9163,46.9566,17300.0
2013-05-06 11:00:00,58.3,58.31,58.3,58.3,15800.0,46.9485,46.9566,46.9485,46.9485,15800.0
2013-05-06 11:05:00,58.31,58.32,58.29,58.31,6900.0,46.9566,46.9646,46.9405,46.9566,6900.0
2013-05-06 11:10:00,58.31,58.33,58.3,58.32,7500.0,46.9566,46.9727,46.9485,46.9646,7500.0
2013-05-06 11:15:00,58.32,58.33,58.29,58.29,5800.0,46.9646,46.9727,46.9405,46.9405,5800.0
2013-05-06 11:20:00,58.29,58.33,58.29,58.33,4900.0,46.9405,46.9727,46.9405,46.9727,4900.0
2013-05-06 11:25:00,58.32,58.33,58.31,58.32,3400.0,46.9646,46.9727,46.9566,46.9646,3400.0
2013-05-06 11:30:00,58.32,58.32,58.17,58.19,29000.0,46.9646,46.9646,46.8438,46.86,29000.0
2013-05-06 11:35:00,58.17,58.19,58.17,58.19,14400.0,46.8438,46.86,46.8438,46.86,14400.0
2013-05-06 11:40:00,58.19,58.23,58.18,58.23,11500.0,46.86,46.8922,46.8519,46.8922,11500.0
2013-05-06 11:45:00,58.23,58.24,58.22,58.24,3400.0,46.8922,46.9002,46.8841,46.9002,3400.0
2013-05-06 11:50:00,58.24,58.24,58.23,58.24,7900.0,46.9002,46.9002,46.8922,46.9002,7900.0
2013-05-06 11:55:00,58.24,58.32,58.23,58.32,20200.0,46.9002,46.9646,46.8922,46.9646,20200.0
2013-05-06 12:00:00,58.32,58.33,58.31,58.32,6200.0,46.9646,46.9727,46.9566,46.9646,6200.0
2013-05-06 12:05:00,58.32,58.32,58.31,58.32,4100.0,46.9646,46.9646,46.9566,46.9646,4100.0
2013-05-06 12:10:00,58.33,58.36,58.33,58.36,21000.0,46.9727,46.9969,46.9727,46.9969,21000.0
2013-05-06 12:15:00,58.36,58.36,58.34,58.35,8400.0,46.9969,46.9969,46.9807,46.9888,8400.0
2013-05-06 12:20:00,58.33,58.34,58.32,58.32,2900.0,46.9727,46.9807,46.9646,46.9646,2900.0
2013-05-06 12:25:00,58.32,58.32,58.31,58.32,3000.0,46.9646,46.9646,46.9566,46.9646,3000.0
2013-05-06 12:30:00,58.32,58.35,58.32,58.35,27900.0,46.9646,46.9888,46.9646,46.9888,27900.0
2013-05-06 12:35:00,58.35,58.36,58.34,58.35,22000.0,46.9888,46.9969,46.9807,46.9888,22000.0
2013-05-06 12:40:00,58.35,58.36,58.35,58.35,4400.0,46.9888,46.9969,46.9888,46.9888,4400.0
2013-05-06 12:45:00,58.35,58.35,58.34,58.35,8500.0,46.9888,46.9888,46.9807,46.9888,8500.0
2013-05-06 12:50:00,58.35,58.38,58.35,58.38,81200.0,46.9888,47.013,46.9888,47.013,81200.0
2013-05-06 12:55:00,58.37,58.37,58.34,58.35,5900.0,47.0049,47.0049,46.9807,46.9888,5900.0
2013-05-06 13:00:00,58.35,58.35,58.33,58.34,6000.0,46.9888,46.9888,46.9727,46.9807,6000.0
2013-05-06 13:05:00,58.35,58.36,58.35,58.35,10100.0,46.9888,46.9969,46.9888,46.9888,10100.0
2013-05-06 13:10:00,58.35,58.35,58.33,58.34,4000.0,46.9888,46.9888,46.9727,46.9807,4000.0
2013-05-06 13:15:00,58.34,58.37,58.34,58.36,29000.0,46.9807,47.0049,46.9807,46.9969,29000.0
2013-05-06 13:20:00,58.37,58.39,58.36,58.38,10200.0,47.0049,47.021,46.9969,47.013,10200.0
2013-05-06 13:25:00,58.38,58.38,58.36,58.37,5500.0,47.013,47.013,46.9969,47.0049,5500.0
2013-05-06 13:30:00,58.37,58.39,58.37,58.39,5100.0,47.0049,47.021,47.0049,47.021,5100.0
2013-05-06 13:35:00,58.4,58.4,58.39,58.39,8200.0,47.0291,47.0291,47.021,47.021,8200.0
2013-05-06 13:40:00,58.39,58.39,58.38,58.38,2700.0,47.021,47.021,47.013,47.013,2700.0
2013-05-06 13:45:00,58.39,58.4,58.38,58.39,6900.0,47.021,47.0291,47.013,47.021,6900.0
2013-05-06 13:50:00,58.4,58.43,58.4,58.43,7400.0,47.0291,47.0532,47.0291,47.0532,7400.0
2013-05-06 13:55:00,58.43,58.43,58.41,58.41,8300.0,47.0532,47.0532,47.0371,47.0371,8300.0
2013-05-06 14:00:00,58.41,58.43,58.41,58.42,6100.0,47.0371,47.0532,47.0371,47.0452,6100.0
2013-05-06 14:05:00,58.42,58.42,58.4,58.41,16700.0,47.0452,47.0452,47.0291,47.0371,16700.0
2013-05-06 14:10:00,58.41,58.42,58.41,58.42,14700.0,47.0371,47.0452,47.0371,47.0452,14700.0
2013-05-06 14:15:00,58.42,58.43,58.41,58.43,15300.0,47.0452,47.0532,47.0371,47.0532,15300.0
2013-05-06 14:20:00,58.43,58.44,58.43,58.43,3400.0,47.0532,47.0613,47.0532,47.0532,3400.0
2013-05-06 14:25:00,58.44,58.45,58.43,58.43,24600.0,47.0613,47.0693,47.0532,47.0532,24600.0
2013-05-06 14:30:00,58.43,58.45,58.39,58.41,57000.0,47.0532,47.0693,47.021,47.0371,57000.0
2013-05-06 14:35:00,58.4,58.44,58.4,58.42,10600.0,47.0291,47.0613,47.0291,47.0452,10600.0
2013-05-06 14:40:00,58.42,58.44,58.41,58.41,9300.0,47.0452,47.0613,47.0371,47.0371,9300.0
2013-05-06 14:45:00,58.4,58.41,58.39,58.39,15300.0,47.0291,47.0371,47.021,47.021,15300.0
2013-05-06 14:50:00,58.4,58.4,58.39,58.39,4500.0,47.0291,47.0291,47.021,47.021,4500.0
2013-05-06 14:55:00,58.4,58.41,58.39,58.4,6300.0,47.0291,47.0371,47.021,47.0291,6300.0
2013-05-06 15:00:00,58.4,58.41,58.39,58.41,13900.0,47.0291,47.0371,47.021,47.0371,13900.0
2013-05-06 15:05:00,58.4,58.4,58.36,58.36,16500.0,47.0291,47.0291,46.9969,46.9969,16500.0
2013-05-06 15:10:00,58.36,58.37,58.36,58.37,3900.0,46.9969,47.0049,46.9969,47.0049,3900.0
2013-05-06 15:15:00,58.37,58.38,58.36,58.36,14700.0,47.0049,47.013,46.9969,46.9969,14700.0
2013-05-06 15:20:00,58.36,58.36,58.35,58.36,2600.0,46.9969,46.9969,46.9888,46.9969,2600.0
2013-05-06 15:25:00,58.36,58.36,58.34,58.34,6000.0,46.9969,46.9969,46.9807,46.9807,6000.0
2013-05-06 15:30:00,58.35,58.36,58.33,58.35,18000.0,46.9888,46.9969,46.9727,46.9888,18000.0
2013-05-06 15:35:00,58.34,58.35,58.33,58.35,7000.0,46.9807,46.9888,46.9727,46.9888,7000.0
2013-05-06 15:40:00,58.35,58.39,58.31,58.36,54900.0,46.9888,47.021,46.9566,46.9969,54900.0
2013-05-06 15:45:00,58.36,58.37,58.34,58.34,12900.0,46.9969,47.0049,46.9807,46.9807,12900.0
2013-05-06 15:50:00,58.35,58.36,58.34,58.35,13300.0,46.9888,46.9969,46.9807,46.9888,13300.0
2013-05-06 15:55:00,58.35,58.35,58.23,58.28,118800.0,46.9888,46.9888,46.8922,46.9324,118800.0
2013-05-07 09:30:00,58.49,58.49,58.4,58.45,33900.0,47.1015,47.1015,47.0291,47.0693,33900.0
2013-05-07 09:35:00,58.45,58.48,58.42,58.44,34300.0,47.0693,47.0935,47.0452,47.0613,34300.0
2013-05-07 09:40:00,58.45,58.47,58.42,58.43,14200.0,47.0693,47.0854,47.0452,47.0532,14200.0
2013-05-07 09:45:00,58.43,58.49,58.43,58.45,17900.0,47.0532,47.1015,47.0532,47.0693,17900.0
2013-05-07 09:50:00,58.46,58.52,58.45,58.47,16800.0,47.0774,47.1257,47.0693,47.0854,16800.0
2013-05-07 09:55:00,58.47,58.49,58.46,58.46,8800.0,47.0854,47.1015,47.0774,47.0774,8800.0
2013-05-07 10:00:00,58.48,58.52,58.47,58.47,5800.0,47.0935,47.1257,47.0854,47.0854,5800.0
2013-05-07 10:05:00,58.46,58.46,58.41,58.42,9600.0,47.0774,47.0774,47.0371,47.0452,9600.0
2013-05-07 10:10:00,58.42,58.43,58.34,58.34,28900.0,47.0452,47.0532,46.9807,46.9807,28900.0
2013-05-07 10:15:00,58.34,58.35,58.24,58.24,62100.0,46.9807,46.9888,46.9002,46.9002,62100.0
2013-05-07 10:20:00,58.24,58.3,58.24,58.29,48000.0,46.9002,46.9485,46.9002,46.9405,48000.0
2013-05-07 10:25:00,58.3,58.34,58.3,58.31,44000.0,46.9485,46.9807,46.9485,46.9566,44000.0
2013-05-07 10:30:00,58.3,58.34,58.29,58.33,22500.0,46.9485,46.9807,46.9405,46.9727,22500.0
2013-05-07 10:35:00,58.33,58.34,58.3,58.3,43400.0,46.9727,46.9807,46.9485,46.9485,43400.0
2013-05-07 10:40:00,58.31,58.32,58.3,58.31,5800.0,46.9566,46.9646,46.9485,46.9566,5800.0
2013-05-07 10:45:00,58.32,58.34,58.32,58.33,22300.0,46.9646,46.9807,46.9646,46.9727,22300.0
2013-05-07 10:50:00,58.33,58.34,58.3,58.32,23300.0,46.9727,46.9807,46.9485,46.9646,23300.0
2013-05-07 10:55:00,58.32,58.35,58.31,58.33,18900.0,46.9646,46.9888,46.9566,46.9727,18900.0
2013-05-07 11:00:00,58.33,58.37,58.31,58.33,33900.0,46.9727,47.0049,46.9566,46.9727,33900.0
2013-05-07 11:05:00,58.33,58.34,58.32,58.32,16700.0,46.9727,46.9807,46.9646,46.9646,16700.0
2013-05-07 11:10:00,58.33,58.35,58.33,58.34,15000.0,46.9727,46.9888,46.9727,46.9807,15000.0
2013-05-07 11:15:00,58.34,58.39,58.34,58.38,16100.0,46.9807,47.021,46.9807,47.013,16100.0
2013-05-07 11:20:00,58.39,58.43,58.39,58.41,8700.0,47.021,47.0532,47.021,47.0371,8700.0
2013-05-07 11:25:00,58.4,58.45,58.4,58.42,38200.0,47.0291,47.0693,47.0291,47.0452,38200.0
2013-05-07 11:30:00,58.42,58.43,58.39,58.39,19700.0,47.0452,47.0532,47.021,47.021,19700.0
2013-05-07 11:35:00,58.4,58.42,58.4,58.42,5900.0,47.0291,47.0452,47.0291,47.0452,5900.0
2013-05-07 11:40:00,58.42,58.44,58.42,58.43,3800.0,47.0452,47.0613,47.0452,47.0532,3800.0
2013-05-07 11:45:00,58.43,58.43,58.41,58.41,13500.0,47.0532,47.0532,47.0371,47.0371,13500.0
2013-05-07 11:50:00,58.41,58.42,58.37,58.37,8500.0,47.0371,47.0452,47.0049,47.0049,8500.0
2013-05-07 11:55:00,58.37,58.4,58.37,58.4,16400.0,47.0049,47.0291,47.0049,47.0291,16400.0
2013-05-07 12:00:00,58.41,58.45,58.41,58.44,8400.0,47.0371,47.0693,47.0371,47.0613,8400.0
2013-05-07 12:05:00,58.44,58.48,58.44,58.47,7400.0,47.0613,47.0935,47.0613,47.0854,7400.0
2013-05-07 12:10:00,58.47,58.49,58.47,58.47,6200.0,47.0854,47.1015,47.0854,47.0854,6200.0
2013-05-07 12:15:00,58.47,58.47,58.46,58.46,2000.0,47.0854,47.0854,47.0774,47.0774,2000.0
2013-05-07 12:20:00,58.47,58.5,58.47,58.5,10700.0,47.0854,47.1096,47.0854,47.1096,10700.0
2013-05-07 12:25:00,58.5,58.5,58.49,58.49,1700.0,47.1096,47.1096,47.1015,47.1015,1700.0
2013-05-07 12:30:00,58.49,58.49,58.48,58.49,3300.0,47.1015,47.1015,47.0935,47.1015,3300.0
2013-05-07 12:35:00,58.49,58.5,58.47,58.5,3500.0,47.1015,47.1096,47.0854,47.1096,3500.0
2013-05-07 12:40:00,58.5,58.52,58.5,58.51,2700.0,47.1096,47.1257,47.1096,47.1176,2700.0
2013-05-07 12:45:00,58.51,58.52,58.5,58.5,4500.0,47.1176,47.1257,47.1096,47.1096,4500.0
2013-05-07 12:50:00,58.51,58.51,58.5,58.51,5300.0,47.1176,47.1176,47.1096,47.1176,5300.0
2013-05-07 12:55:00,58.51,58.53,58.5,58.5,5000.0,47.1176,47.1337,47.1096,47.1096,5000.0
2013-05-07 13:00:00,58.51,58.51,58.5,58.5,500.0,47.1176,47.1176,47.1096,47.1096,500.0
2013-05-07 13:05:00,58.51,58.51,58.5,58.51,3300.0,47.1176,47.1176,47.1096,47.1176,3300.0
2013-05-07 13:10:00,58.5,58.51,58.49,58.5,5600.0,47.1096,47.1176,47.1015,47.1096,5600.0
2013-05-07 13:15:00,58.49,58.51,58.49,58.5,6100.0,47.1015,47.1176,47.1015,47.1096,6100.0
2013-05-07 13:20:00,58.5,58.56,58.5,58.5,14500.0,47.1096,47.1579,47.1096,47.1096,14500.0
2013-05-07 13:25:00,58.51,58.53,58.51,58.52,6100.0,47.1176,47.1337,47.1176,47.1257,6100.0
2013-05-07 13:30:00,58.52,58.52,58.5,58.52,4400.0,47.1257,47.1257,47.1096,47.1257,4400.0
2013-05-07 13:35:00,58.52,58.54,58.52,58.53,13900.0,47.1257,47.1418,47.1257,47.1337,13900.0
2013-05-07 13:40:00,58.53,58.56,58.53,58.55,10300.0,47.1337,47.1579,47.1337,47.1499,10300.0
2013-05-07 13:45:00,58.55,58.55,58.55,58.55,0.0,47.1499,47.1499,47.1499,47.1499,0.0
2013-05-07 13:50:00,58.55,58.57,58.55,58.55,4700.0,47.1499,47.166,47.1499,47.1499,4700.0
2013-05-07 13:55:00,58.56,58.56,58.55,58.55,8100.0,47.1579,47.1579,47.1499,47.1499,8100.0
2013-05-07 14:00:00,58.56,58.56,58.52,58.52,5300.0,47.1579,47.1579,47.1257,47.1257,5300.0
2013-05-07 14:05:00,58.52,58.55,58.52,58.54,3600.0,47.1257,47.1499,47.1257,47.1418,3600.0
2013-05-07 14:10:00,58.54,58.56,58.54,58.56,4400.0,47.1418,47.1579,47.1418,47.1579,4400.0
2013-05-07 14:15:00,58.55,58.56,58.55,58.55,1400.0,47.1499,47.1579,47.1499,47.1499,1400.0
2013-05-07 14:20:00,58.55,58.55,58.51,58.52,6700.0,47.1499,47.1499,47.1176,47.1257,6700.0
2013-05-07 14:25:00,58.53,58.53,58.51,58.51,1700.0,47.1337,47.1337,47.1176,47.1176,1700.0
2013-05-07 14:30:00,58.51,58.52,58.49,58.51,11200.0,47.1176,47.1257,47.1015,47.1176,11200.0
2013-05-07 14:35:00,58.51,58.52,58.49,58.5,9800.0,47.1176,47.1257,47.1015,47.1096,9800.0
2013-05-07 14:40:00,58.5,58.54,58.5,58.52,7400.0,47.1096,47.1418,47.1096,47.1257,7400.0
2013-05-07 14:45:00,58.52,58.54,58.52,58.53,9700.0,47.1257,47.1418,47.1257,47.1337,9700.0
2013-05-07 14:50:00,58.54,58.56,58.54,58.55,1200.0,47.1418,47.1579,47.1418,47.1499,1200.0
2013-05-07 14:55:00,58.56,58.58,58.55,58.58,11500.0,47.1579,47.174,47.1499,47.174,11500.0
2013-05-07 15:00:00,58.58,58.58,58.56,58.57,5400.0,47.174,47.174,47.1579,47.166,5400.0
2013-05-07 15:05:00,58.56,58.58,58.56,58.58,2900.0,47.1579,47.174,47.1579,47.174,2900.0
2013-05-07 15:10:00,58.58,58.59,58.57,58.58,5900.0,47.174,47.1821,47.166,47.174,5900.0
2013-05-07 15:15:00,58.57,58.59,58.56,58.57,15200.0,47.166,47.1821,47.1579,47.166,15200.0
2013-05-07 15:20:00,58.57,58.59,58.57,58.58,12400.0,47.166,47.1821,47.166,47.174,12400.0
2013-05-07 15:25:00,58.59,58.59,58.57,58.57,9300.0,47.1821,47.1821,47.166,47.166,9300.0
2013-05-07 15:30:00,58.58,58.58,58.56,58.57,21700.0,47.174,47.174,47.1579,47.166,21700.0
2013-05-07 15:35:00,58.57,58.58,58.56,58.56,18800.0,47.166,47.174,47.1579,47.1579,18800.0
2013-05-07 15:40:00,58.57,58.58,58.55,58.56,26700.0,47.166,47.174,47.1499,47.1579,26700.0
2013-05-07 15:45:00,58.56,58.56,58.53,58.54,26400.0,47.1579,47.1579,47.1337,47.1418,26400.0
2013-05-07 15:50:00,58.54,58.55,58.52,58.53,27300.0,47.1418,47.1499,47.1257,47.1337,27300.0
2013-05-07 15:55:00,58.53,58.53,58.49,58.51,101400.0,47.1337,47.1337,47.1015,47.1176,101400.0
2013-05-08 09:30:00,58.71,58.76,58.68,58.69,12600.0,47.2787,47.319,47.2545,47.2626,12600.0
2013-05-08 09:35:00,58.67,58.68,58.63,58.64,24600.0,47.2465,47.2545,47.2143,47.2223,24600.0
2013-05-08 09:40:00,58.64,58.69,58.63,58.67,22500.0,47.2223,47.2626,47.2143,47.2465,22500.0
2013-05-08 09:45:00,58.67,58.76,58.67,58.73,19800.0,47.2465,47.319,47.2465,47.2948,19800.0
2013-05-08 09:50:00,58.73,58.75,58.7,58.74,10100.0,47.2948,47.3109,47.2706,47.3029,10100.0
2013-05-08 09:55:00,58.75,58.75,58.71,58.74,5100.0,47.3109,47.3109,47.2787,47.3029,5100.0
2013-05-08 10:00:00,58.75,58.77,58.73,58.73,9600.0,47.3109,47.327,47.2948,47.2948,9600.0
2013-05-08 10:05:00,58.74,58.74,58.68,58.68,39000.0,47.3029,47.3029,47.2545,47.2545,39000.0
2013-05-08 10:10:00,58.7,58.76,58.7,58.73,17100.0,47.2706,47.319,47.2706,47.2948,17100.0
2013-05-08 10:15:00,58.73,58.76,58.71,58.71,10000.0,47.2948,47.319,47.2787,47.2787,10000.0
2013-05-08 10:20:00,58.71,58.71,58.68,58.7,14100.0,47.2787,47.2787,47.2545,47.2706,14100.0
2013-05-08 10:25:00,58.69,58.71,58.68,58.71,2800.0,47.2626,47.2787,47.2545,47.2787,2800.0
2013-05-08 10:30:00,58.71,58.71,58.67,58.69,17700.0,47.2787,47.2787,47.2465,47.2626,17700.0
2013-05-08 10:35:00,58.7,58.71,58.69,58.71,6000.0,47.2706,47.2787,47.2626,47.2787,6000.0
2013-05-08 10:40:00,58.7,58.74,58.7,58.74,12900.0,47.2706,47.3029,47.2706,47.3029,12900.0
2013-05-08 10:45:00,58.74,58.79,58.74,58.78,22000.0,47.3029,47.3431,47.3029,47.3351,22000.0
2013-05-08 10:50:00,58.78,58.78,58.73,58.73,18700.0,47.3351,47.3351,47.2948,47.2948,18700.0
2013-05-08 10:55:00,58.72,58.72,58.69,58.69,7400.0,47.2868,47.2868,47.2626,47.2626,7400.0
2013-05-08 11:00:00,58.7,58.71,58.68,58.68,14300.0,47.2706,47.2787,47.2545,47.2545,14300.0
2013-05-08 11:05:00,58.68,58.7,58.67,58.7,8300.0,47.2545,47.2706,47.2465,47.2706,8300.0
2013-05-08 11:10:00,58.69,58.71,58.69,58.69,7500.0,47.2626,47.2787,47.2626,47.2626,7500.0
2013-05-08 11:15:00,58.69,58.71,58.69,58.7,2900.0,47.2626,47.2787,47.2626,47.2706,2900.0
2013-05-08 11:20:00,58.71,58.71,58.7,58.7,4500.0,47.2787,47.2787,47.2706,47.2706,4500.0
2013-05-08 11:25:00,58.7,58.71,58.7,58.7,3000.0,47.2706,47.2787,47.2706,47.2706,3000.0
2013-05-08 11:30:00,58.7,58.71,58.7,58.71,3500.0,47.2706,47.2787,47.2706,47.2787,3500.0
2013-05-08 11:35:00,58.7,58.71,58.7,58.71,3100.0,47.2706,47.2787,47.2706,47.2787,3100.0
2013-05-08 11:40:00,58.71,58.74,58.71,58.73,23000.0,47.2787,47.3029,47.2787,47.2948,23000.0
2013-05-08 11:45:00,58.73,58.73,58.72,58.73,5000.0,47.2948,47.2948,47.2868,47.2948,5000.0
2013-05-08 11:50:00,58.73,58.73,58.72,58.73,2100.0,47.2948,47.2948,47.2868,47.2948,2100.0
2013-05-08 11:55:00,58.73,58.73,58.72,58.72,11500.0,47.2948,47.2948,47.2868,47.2868,11500.0
2013-05-08 12:00:00,58.73,58.74,58.72,58.72,23400.0,47.2948,47.3029,47.2868,47.2868,23400.0
2013-05-08 12:05:00,58.73,58.73,58.72,58.73,2000.0,47.2948,47.2948,47.2868,47.2948,2000.0
2013-05-08 12:10:00,58.73,58.73,58.72,58.72,2900.0,47.2948,47.2948,47.2868,47.2868,2900.0
2013-05-08 12:15:00,58.72,58.73,58.71,58.72,5400.0,47.2868,47.2948,47.2787,47.2868,5400.0
2013-05-08 12:20:00,58.73,58.73,58.71,58.71,3900.0,47.2948,47.2948,47.2787,47.2787,3900.0
2013-05-08 12:25:00,58.72,58.72,58.67,58.67,10900.0,47.2868,47.2868,47.2465,47.2465,10900.0
2013-05-08 12:30:00,58.67,58.68,58.62,58.63,7800.0,47.2465,47.2545,47.2062,47.2143,7800.0
2013-05-08 12:35:00,58.64,58.64,58.62,58.62,15200.0,47.2223,47.2223,47.2062,47.2062,15200.0
2013-05-08 12:40:00,58.62,58.63,58.61,58.63,13900.0,47.2062,47.2143,47.1982,47.2143,13900.0
2013-05-08 12:45:00,58.62,58.63,58.62,58.63,9800.0,47.2062,47.2143,47.2062,47.2143,9800.0
2013-05-08 12:50:00,58.62,58.67,58.62,58.67,9900.0,47.2062,47.2465,47.2062,47.2465,9900.0
2013-05-08 12:55:00,58.67,58.67,58.62,58.65,6600.0,47.2465,47.2465,47.2062,47.2304,6600.0
2013-05-08 13:00:00,58.66,58.68,58.66,58.68,5700.0,47.2384,47.2545,47.2384,47.2545,5700.0
2013-05-08 13:05:00,58.69,58.71,58.68,58.71,4700.0,47.2626,47.2787,47.2545,47.2787,4700.0
2013-05-08 13:10:00,58.67,58.68,58.66,58.66,6200.0,47.2465,47.2545,47.2384,47.2384,6200.0
2013-05-08 13:15:00,58.66,58.69,58.65,58.67,7700.0,47.2384,47.2626,47.2304,47.2465,7700.0
2013-05-08 13:20:00,58.67,58.69,58.67,58.67,6800.0,47.2465,47.2626,47.2465,47.2465,6800.0
2013-05-08 13:25:00,58.67,58.68,58.67,58.67,5800.0,47.2465,47.2545,47.2465,47.2465,5800.0
2013-05-08 13:30:00,58.67,58.69,58.67,58.68,4900.0,47.2465,47.2626,47.2465,47.2545,4900.0
2013-05-08 13:35:00,58.67,58.68,58.61,58.63,78200.0,47.2465,47.2545,47.1982,47.2143,78200.0
2013-05-08 13:40:00,58.64,58.64,58.6,58.6,27500.0,47.2223,47.2223,47.1901,47.1901,27500.0
2013-05-08 13:45:00,58.61,58.62,58.59,58.59,20400.0,47.1982,47.2062,47.1821,47.1821,20400.0
2013-05-08 13:50:00,58.59,58.64,58.58,58.64,34800.0,47.1821,47.2223,47.174,47.2223,34800.0
2013-05-08 13:55:00,58.63,58.63,58.59,58.59,10000.0,47.2143,47.2143,47.1821,47.1821,10000.0
2013-05-08 14:00:00,58.59,58.61,58.56,58.58,66300.0,47.1821,47.1982,47.1579,47.174,66300.0
2013-05-08 14:05:00,58.58,58.59,58.56,58.56,50800.0,47.174,47.1821,47.1579,47.1579,50800.0
2013-05-08 14:10:00,58.56,58.57,58.55,58.56,34500.0,47.1579,47.166,47.1499,47.1579,34500.0
2013-05-08 14:15:00,58.55,58.56,58.55,58.55,3700.0,47.1499,47.1579,47.1499,47.1499,3700.0
2013-05-08 14:20:00,58.55,58.57,58.55,58.55,21200.0,47.1499,47.166,47.1499,47.1499,21200.0
2013-05-08 14:25:00,58.55,58.56,58.55,58.55,7000.0,47.1499,47.1579,47.1499,47.1499,7000.0
2013-05-08 14:30:00,58.55,58.55,58.51,58.51,53100.0,47.1499,47.1499,47.1176,47.1176,53100.0
2013-05-08 14:35:00,58.52,58.52,58.51,58.51,9400.0,47.1257,47.1257,47.1176,47.1176,9400.0
2013-05-08 14:40:00,58.52,58.52,58.49,58.5,23400.0,47.1257,47.1257,47.1015,47.1096,23400.0
2013-05-08 14:45:00,58.5,58.5,58.48,58.49,17100.0,47.1096,47.1096,47.0935,47.1015,17100.0
2013-05-08 14:50:00,58.5,58.51,58.48,58.49,11200.0,47.1096,47.1176,47.0935,47.1015,11200.0
2013-05-08 14:55:00,58.5,58.51,58.49,58.51,7200.0,47.1096,47.1176,47.1015,47.1176,7200.0
2013-05-08 15:00:00,58.52,58.53,58.52,58.53,1400.0,47.1257,47.1337,47.1257,47.1337,1400.0
2013-05-08 15:05:00,58.53,58.56,58.52,58.55,3600.0,47.1337,47.1579,47.1257,47.1499,3600.0
2013-05-08 15:10:00,58.55,58.59,58.55,58.57,7400.0,47.1499,47.1821,47.1499,47.166,7400.0
2013-05-08 15:15:00,58.56,58.6,58.55,58.59,7700.0,47.1579,47.1901,47.1499,47.1821,7700.0
2013-05-08 15:20:00,58.59,58.6,58.55,58.57,9300.0,47.1821,47.1901,47.1499,47.166,9300.0
2013-05-08 15:25:00,58.56,58.62,58.56,58.6,22000.0,47.1579,47.2062,47.1579,47.1901,22000.0
2013-05-08 15:30:00,58.61,58.62,58.58,58.58,11300.0,47.1982,47.2062,47.174,47.174,11300.0
2013-05-08 15:35:00,58.59,58.62,58.59,58.61,27300.0,47.1821,47.2062,47.1821,47.1982,27300.0
2013-05-08 15:40:00,58.62,58.63,58.62,58.63,5700.0,47.2062,47.2143,47.2062,47.2143,5700.0
2013-05-08 15:45:00,58.63,58.64,58.62,58.63,18400.0,47.2143,47.2223,47.2062,47.2143,18400.0
2013-05-08 15:50:00,58.63,58.64,58.59,58.59,16400.0,47.2143,47.2223,47.1821,47.1821,16400.0
2013-05-08 15:55:00,58.59,58.62,58.59,58.62,51100.0,47.1821,47.2062,47.1821,47.2062,51100.0
2013-05-09 09:30:00,59.04,59.04,58.89,58.96,42800.0,47.5444,47.5444,47.4237,47.48,42800.0
2013-05-09 09:35:00,58.95,58.99,58.93,58.96,28500.0,47.472,47.5042,47.4559,47.48,28500.0
2013-05-09 09:40:00,58.99,59.02,58.92,58.92,23000.0,47.5042,47.5283,47.4478,47.4478,23000.0
2013-05-09 09:45:00,58.92,58.94,58.89,58.89,54000.0,47.4478,47.4639,47.4237,47.4237,54000.0
2013-05-09 09:50:00,58.89,58.94,58.89,58.94,10100.0,47.4237,47.4639,47.4237,47.4639,10100.0
2013-05-09 09:55:00,58.95,59.0,58.95,58.96,12000.0,47.472,47.5122,47.472,47.48,12000.0
2013-05-09 10:00:00,58.97,59.0,58.96,58.96,20500.0,47.4881,47.5122,47.48,47.48,20500.0
2013-05-09 10:05:00,58.97,58.97,58.9,58.91,7500.0,47.4881,47.4881,47.4317,47.4398,7500.0
2013-05-09 10:10:00,58.91,58.94,58.89,58.92,8400.0,47.4398,47.4639,47.4237,47.4478,8400.0
2013-05-09 10:15:00,58.91,58.92,58.91,58.92,9300.0,47.4398,47.4478,47.4398,47.4478,9300.0
2013-05-09 10:20:00,58.91,58.93,58.89,58.89,26400.0,47.4398,47.4559,47.4237,47.4237,26400.0
2013-05-09 10:25:00,58.88,58.89,58.86,58.88,26900.0,47.4156,47.4237,47.3995,47.4156,26900.0
2013-05-09 10:30:00,58.87,58.92,58.87,58.92,9900.0,47.4075,47.4478,47.4075,47.4478,9900.0
2013-05-09 10:35:00,58.93,58.99,58.93,58.97,15500.0,47.4559,47.5042,47.4559,47.4881,15500.0
2013-05-09 10:40:00,58.97,58.97,58.94,58.96,5600.0,47.4881,47.4881,47.4639,47.48,5600.0
2013-05-09 10:45:00,58.96,58.98,58.96,58.98,3500.0,47.48,47.4961,47.48,47.4961,3500.0
2013-05-09 10:50:00,58.98,58.98,58.93,58.93,5500.0,47.4961,47.4961,47.4559,47.4559,5500.0
2013-05-09 10:55:00,58.94,58.96,58.89,58.91,35000.0,47.4639,47.48,47.4237,47.4398,35000.0
2013-05-09 11:00:00,58.9,58.91,58.88,58.9,55900.0,47.4317,47.4398,47.4156,47.4317,55900.0
2013-05-09 11:05:00,58.9,58.9,58.88,58.89,33700.0,47.4317,47.4317,47.4156,47.4237,33700.0
2013-05-09 11:10:00,58.89,58.9,58.88,58.89,6200.0,47.4237,47.4317,47.4156,47.4237,6200.0
2013-05-09 11:15:00,58.88,58.89,58.87,58.89,9900.0,47.4156,47.4237,47.4075,47.4237,9900.0
2013-05-09 11:20:00,58.89,58.93,58.89,58.91,8100.0,47.4237,47.4559,47.4237,47.4398,8100.0
2013-05-09 11:25:00,58.92,58.96,58.92,58.96,3600.0,47.4478,47.48,47.4478,47.48,3600.0
2013-05-09 11:30:00,58.96,58.99,58.96,58.96,20200.0,47.48,47.5042,47.48,47.48,20200.0
2013-05-09 11:35:00,58.97,58.99,58.96,58.99,6400.0,47.4881,47.5042,47.48,47.5042,6400.0
2013-05-09 11:40:00,58.99,58.99,58.98,58.98,10500.0,47.5042,47.5042,47.4961,47.4961,10500.0
2013-05-09 11:45:00,58.98,58.98,58.95,58.97,7000.0,47.4961,47.4961,47.472,47.4881,7000.0
2013-05-09 11:50:00,58.98,58.98,58.95,58.96,5300.0,47.4961,47.4961,47.472,47.48,5300.0
2013-05-09 11:55:00,58.96,59.0,58.96,59.0,59800.0,47.48,47.5122,47.48,47.5122,59800.0
2013-05-09 12:00:00,59.01,59.05,59.01,59.04,5800.0,47.5203,47.5525,47.5203,47.5444,5800.0
2013-05-09 12:05:00,59.05,59.05,59.01,59.03,3100.0,47.5525,47.5525,47.5203,47.5364,3100.0
2013-05-09 12:10:00,59.04,59.07,59.04,59.06,5700.0,47.5444,47.5686,47.5444,47.5606,5700.0
2013-05-09 12:15:00,59.06,59.06,59.03,59.03,3900.0,47.5606,47.5606,47.5364,47.5364,3900.0
2013-05-09 12:20:00,59.03,59.03,58.98,59.02,7100.0,47.5364,47.5364,47.4961,47.5283,7100.0
2013-05-09 12:25:00,59.02,59.05,59.02,59.05,10000.0,47.5283,47.5525,47.5283,47.5525,10000.0
2013-05-09 12:30:00,59.04,59.06,59.04,59.05,2400.0,47.5444,47.5606,47.5444,47.5525,2400.0
2013-05-09 12:35:00,59.05,59.05,59.04,59.05,4800.0,47.5525,47.5525,47.5444,47.5525,4800.0
2013-05-09 12:40:00,59.06,59.08,59.05,59.06,4700.0,47.5606,47.5767,47.5525,47.5606,4700.0
2013-05-09 12:45:00,59.06,59.06,59.04,59.04,2900.0,47.5606,47.5606,47.5444,47.5444,2900.0
2013-05-09 12:50:00,59.04,59.06,59.04,59.05,60600.0,47.5444,47.5606,47.5444,47.5525,60600.0
2013-05-09 12:55:00,59.06,59.12,59.04,59.12,25000.0,47.5606,47.6089,47.5444,47.6089,25000.0
2013-05-09 13:00:00,59.12,59.13,59.1,59.12,22100.0,47.6089,47.6169,47.5928,47.6089,22100.0
2013-05-09 13:05:00,59.12,59.14,59.1,59.1,7800.0,47.6089,47.625,47.5928,47.5928,7800.0
2013-05-09 13:10:00,59.1,59.1,59.05,59.05,10500.0,47.5928,47.5928,47.5525,47.5525,10500.0
2013-05-09 13:15:00,59.06,59.06,59.02,59.02,24400.0,47.5606,47.5606,47.5283,47.5283,24400.0
2013-05-09 13:20:00,59.03,59.03,59.01,59.02,4800.0,47.5364,47.5364,47.5203,47.5283,4800.0
2013-05-09 13:25:00,59.02,59.03,59.02,59.03,4000.0,47.5283,47.5364,47.5283,47.5364,4000.0
2013-05-09 13:30:00,59.03,59.06,59.03,59.05,6100.0,47.5364,47.5606,47.5364,47.5525,6100.0
2013-05-09 13:35:00,59.07,59.14,59.07,59.12,88500.0,47.5686,47.625,47.5686,47.6089,88500.0
2013-05-09 13:40:00,59.11,59.16,59.1,59.14,71200.0,47.6008,47.6411,47.5928,47.625,71200.0
2013-05-09 13:45:00,59.14,59.22,59.14,59.19,82000.0,47.625,47.6894,47.625,47.6652,82000.0
2013-05-09 13:50:00,59.19,59.19,59.06,59.06,21500.0,47.6652,47.6652,47.5606,47.5606,21500.0
2013-05-09 13:55:00,59.05,59.12,59.05,59.11,16500.0,47.5525,47.6089,47.5525,47.6008,16500.0
2013-05-09 14:00:00,59.11,59.11,59.08,59.08,16900.0,47.6008,47.6008,47.5767,47.5767,16900.0
2013-05-09 14:05:00,59.08,59.08,58.99,58.99,18900.0,47.5767,47.5767,47.5042,47.5042,18900.0
2013-05-09 14:10:00,58.99,59.0,58.98,59.0,18300.0,47.5042,47.5122,47.4961,47.5122,18300.0
2013-05-09 14:15:00,59.0,59.02,58.99,59.02,10400.0,47.5122,47.5283,47.5042,47.5283,10400.0
2013-05-09 14:20:00,59.01,59.02,58.95,58.95,32800.0,47.5203,47.5283,47.472,47.472,32800.0
2013-05-09 14:25:00,58.95,58.98,58.94,58.97,56000.0,47.472,47.4961,47.4639,47.4881,56000.0
2013-05-09 14:30:00,58.97,58.98,58.9,58.9,42200.0,47.4881,47.4961,47.4317,47.4317,42200.0
2013-05-09 14:35:00,58.89,58.89,58.78,58.78,29800.0,47.4237,47.4237,47.3351,47.3351,29800.0
2013-05-09 14:40:00,58.77,58.77,58.67,58.7,35700.0,47.327,47.327,47.2465,47.2706,35700.0
2013-05-09 14:45:00,58.69,58.71,58.62,58.62,78700.0,47.2626,47.2787,47.2062,47.2062,78700.0
2013-05-09 14:50:00,58.62,58.64,58.61,58.64,35200.0,47.2062,47.2223,47.1982,47.2223,35200.0
2013-05-09 14:55:00,58.64,58.65,58.59,58.59,41300.0,47.2223,47.2304,47.1821,47.1821,41300.0
2013-05-09 15:00:00,58.59,58.66,58.55,58.64,58600.0,47.1821,47.2384,47.1499,47.2223,58600.0
2013-05-09 15:05:00,58.64,58.7,58.63,58.69,31000.0,47.2223,47.2706,47.2143,47.2626,31000.0
2013-05-09 15:10:00,58.69,58.72,58.66,58.66,9000.0,47.2626,47.2868,47.2384,47.2384,9000.0
2013-05-09 15:15:00,58.66,58.66,58.6,58.64,46200.0,47.2384,47.2384,47.1901,47.2223,46200.0
2013-05-09 15:20:00,58.63,58.78,58.63,58.78,17600.0,47.2143,47.3351,47.2143,47.3351,17600.0
2013-05-09 15:25:00,58.76,58.77,58.69,58.7,34400.0,47.319,47.327,47.2626,47.2706,34400.0
2013-05-09 15:30:00,58.7,58.71,58.68,58.69,32500.0,47.2706,47.2787,47.2545,47.2626,32500.0
2013-05-09 15:35:00,58.68,58.73,58.68,58.7,22900.0,47.2545,47.2948,47.2545,47.2706,22900.0
2013-05-09 15:40:00,58.69,58.71,58.69,58.71,35000.0,47.2626,47.2787,47.2626,47.2787,35000.0
2013-05-09 15:45:00,58.7,58.7,58.64,58.67,69900.0,47.2706,47.2706,47.2223,47.2465,69900.0
2013-05-09 15:50:00,58.67,58.68,58.64,58.67,34900.0,47.2465,47.2545,47.2223,47.2465,34900.0
2013-05-09 15:55:00,58.67,58.72,58.65,58.72,105700.0,47.2465,47.2868,47.2304,47.2868,105700.0
2013-05-10 09:30:00,56.8,56.92,56.77,56.88,196900.0,45.7406,45.8372,45.7164,45.805,196900.0
2013-05-10 09:35:00,56.88,56.95,56.85,56.88,30500.0,45.805,45.8614,45.7809,45.805,30500.0
2013-05-10 09:40:00,56.89,56.9,56.74,56.78,49400.0,45.8131,45.8211,45.6923,45.7245,49400.0
2013-05-10 09:45:00,56.79,56.87,56.72,56.83,34600.0,45.7325,45.797,45.6762,45.7648,34600.0
2013-05-10 09:50:00,56.84,56.86,56.82,56.83,45400.0,45.7728,45.7889,45.7567,45.7648,45400.0
2013-05-10 09:55:00,56.83,56.93,56.83,56.92,96800.0,45.7648,45.8453,45.7648,45.8372,96800.0
2013-05-10 10:00:00,56.92,56.94,56.84,56.84,66600.0,45.8372,45.8533,45.7728,45.7728,66600.0
2013-05-10 10:05:00,56.85,56.86,56.74,56.77,41900.0,45.7809,45.7889,45.6923,45.7164,41900.0
2013-05-10 10:10:00,56.78,56.87,56.77,56.84,44100.0,45.7245,45.797,45.7164,45.7728,44100.0
2013-05-10 10:15:00,56.85,56.89,56.82,56.82,48300.0,45.7809,45.8131,45.7567,45.7567,48300.0
2013-05-10 10:20:00,56.81,56.82,56.75,56.78,51100.0,45.7486,45.7567,45.7003,45.7245,51100.0
2013-05-10 10:25:00,56.78,56.79,56.76,56.76,17400.0,45.7245,45.7325,45.7084,45.7084,17400.0
2013-05-10 10:30:00,56.75,56.76,56.62,56.63,67500.0,45.7003,45.7084,45.5956,45.6037,67500.0
2013-05-10 10:35:00,56.63,56.64,56.6,56.63,42800.0,45.6037,45.6117,45.5795,45.6037,42800.0
2013-05-10 10:40:00,56.63,56.63,56.57,56.59,61100.0,45.6037,45.6037,45.5554,45.5715,61100.0
2013-05-10 10:45:00,56.6,56.63,56.59,56.61,30700.0,45.5795,45.6037,45.5715,45.5876,30700.0
2013-05-10 10:50:00,56.61,56.63,56.55,56.59,59100.0,45.5876,45.6037,45.5393,45.5715,59100.0
2013-05-10 10:55:00,56.6,56.6,56.58,56.58,49200.0,45.5795,45.5795,45.5634,45.5634,49200.0
2013-05-10 11:00:00,56.58,56.61,56.56,56.61,119400.0,45.5634,45.5876,45.5473,45.5876,119400.0
2013-05-10 11:05:00,56.62,56.7,56.62,56.7,154600.0,45.5956,45.6601,45.5956,45.6601,154600.0
2013-05-10 11:10:00,56.69,56.7,56.67,56.7,59100.0,45.652,45.6601,45.6359,45.6601,59100.0
2013-05-10 11:15:00,56.69,56.72,56.67,56.68,82600.0,45.652,45.6762,45.6359,45.644,82600.0
2013-05-10 11:20:00,56.68,56.69,56.63,56.67,121800.0,45.644,45.652,45.6037,45.6359,121800.0
2013-05-10 11:25:00,56.68,56.9,56.67,56.83,2335700.0,45.644,45.8211,45.6359,45.7648,2335700.0
2013-05-10 11:30:00,56.83,56.91,56.83,56.85,67000.0,45.7648,45.8292,45.7648,45.7809,67000.0
2013-05-10 11:35:00,56.86,56.94,56.86,56.93,48900.0,45.7889,45.8533,45.7889,45.8453,48900.0
2013-05-10 11:40:00,56.92,56.93,56.88,56.89,53100.0,45.8372,45.8453,45.805,45.8131,53100.0
2013-05-10 11:45:00,56.91,56.92,56.83,56.85,51100.0,45.8292,45.8372,45.7648,45.7809,51100.0
2013-05-10 11:50:00,56.85,56.85,56.79,56.82,86600.0,45.7809,45.7809,45.7325,45.7567,86600.0
2013-05-10 11:55:00,56.82,56.86,56.82,56.85,59700.0,45.7567,45.7889,45.7567,45.7809,59700.0
2013-05-10 12:00:00,56.85,56.86,56.84,56.85,29100.0,45.7809,45.7889,45.7728,45.7809,29100.0
2013-05-10 12:05:00,56.85,56.86,56.79,56.79,74700.0,45.7809,45.7889,45.7325,45.7325,74700.0
2013-05-10 12:10:00,56.78,56.87,56.78,56.86,21800.0,45.7245,45.797,45.7245,45.7889,21800.0
2013-05-10 12:15:00,56.86,56.86,56.85,56.85,21500.0,45.7889,45.7889,45.7809,45.7809,21500.0
2013-05-10 12:20:00,56.86,56.95,56.86,56.93,44500.0,45.7889,45.8614,45.7889,45.8453,44500.0
2013-05-10 12:25:00,56.93,56.95,56.92,56.94,24500.0,45.8453,45.8614,45.8372,45.8533,24500.0
2013-05-10 12:30:00,56.94,56.94,56.92,56.93,8100.0,45.8533,45.8533,45.8372,45.8453,8100.0
2013-05-10 12:35:00,56.94,56.94,56.92,56.93,6400.0,45.8533,45.8533,45.8372,45.8453,6400.0
2013-05-10 12:40:00,56.92,56.93,56.91,56.92,13500.0,45.8372,45.8453,45.8292,45.8372,13500.0
2013-05-10 12:45:00,56.93,56.94,56.93,56.94,5200.0,45.8453,45.8533,45.8453,45.8533,5200.0
2013-05-10 12:50:00,56.94,56.94,56.91,56.91,14400.0,45.8533,45.8533,45.8292,45.8292,14400.0
2013-05-10 12:55:00,56.92,56.93,56.91,56.91,19500.0,45.8372,45.8453,45.8292,45.8292,19500.0
2013-05-10 13:00:00,56.92,56.97,56.91,56.96,28100.0,45.8372,45.8775,45.8292,45.8694,28100.0
2013-05-10 13:05:00,56.97,57.0,56.96,57.0,42400.0,45.8775,45.9017,45.8694,45.9017,42400.0
2013-05-10 13:10:00,57.0,57.01,56.97,57.0,16100.0,45.9017,45.9097,45.8775,45.9017,16100.0
2013-05-10 13:15:00,57.0,57.02,56.98,57.02,64400.0,45.9017,45.9178,45.8855,45.9178,64400.0
2013-05-10 13:20:00,57.02,57.02,57.0,57.0,21500.0,45.9178,45.9178,45.9017,45.9017,21500.0
2013-05-10 13:25:00,57.0,57.08,57.0,57.06,19500.0,45.9017,45.9661,45.9017,45.95,19500.0
2013-05-10 13:30:00,57.05,57.05,57.04,57.04,7200.0,45.9419,45.9419,45.9339,45.9339,7200.0
2013-05-10 13:35:00,57.04,57.05,57.02,57.05,7700.0,45.9339,45.9419,45.9178,45.9419,7700.0
2013-05-10 13:40:00,57.04,57.04,57.04,57.04,7900.0,45.9339,45.9339,45.9339,45.9339,7900.0
2013-05-10 13:45:00,57.04,57.08,57.03,57.06,7800.0,45.9339,45.9661,45.9258,45.95,7800.0
2013-05-10 13:50:00,57.06,57.06,57.04,57.05,6300.0,45.95,45.95,45.9339,45.9419,6300.0
2013-05-10 13:55:00,57.04,57.04,57.01,57.02,20000.0,45.9339,45.9339,45.9097,45.9178,20000.0
2013-05-10 14:00:00,57.02,57.03,57.02,57.02,8500.0,45.9178,45.9258,45.9178,45.9178,8500.0
2013-05-10 14:05:00,57.02,57.08,57.02,57.08,15900.0,45.9178,45.9661,45.9178,45.9661,15900.0
2013-05-10 14:10:00,57.09,57.11,57.04,57.04,42200.0,45.9741,45.9902,45.9339,45.9339,42200.0
2013-05-10 14:15:00,57.04,57.05,57.03,57.03,8400.0,45.9339,45.9419,45.9258,45.9258,8400.0
2013-05-10 14:20:00,57.03,57.03,57.02,57.02,16500.0,45.9258,45.9258,45.9178,45.9178,16500.0
2013-05-10 14:25:00,57.02,57.04,57.02,57.04,9700.0,45.9178,45.9339,45.9178,45.9339,9700.0
2013-05-10 14:30:00,57.04,57.06,57.04,57.05,11600.0,45.9339,45.95,45.9339,45.9419,11600.0
2013-05-10 14:35:00,57.05,57.07,57.05,57.06,18800.0,45.9419,45.958,45.9419,45.95,18800.0
2013-05-10 14:40:00,57.06,57.06,57.02,57.03,41400.0,45.95,45.95,45.9178,45.9258,41400.0
2013-05-10 14:45:00,57.04,57.06,57.03,57.03,14500.0,45.9339,45.95,45.9258,45.9258,14500.0
2013-05-10 14:50:00,57.03,57.05,57.03,57.03,17600.0,45.9258,45.9419,45.9258,45.9258,17600.0
2013-05-10 14:55:00,57.02,57.02,57.01,57.02,32800.0,45.9178,45.9178,45.9097,45.9178,32800.0
2013-05-10 15:00:00,57.02,57.05,57.02,57.05,25300.0,45.9178,45.9419,45.9178,45.9419,25300.0
2013-05-10 15:05:00,57.05,57.05,57.04,57.05,27900.0,45.9419,45.9419,45.9339,45.9419,27900.0
2013-05-10 15:10:00,57.05,57.07,57.04,57.06,30100.0,45.9419,45.958,45.9339,45.95,30100.0
2013-05-10 15:15:00,57.06,57.06,57.05,57.06,14500.0,45.95,45.95,45.9419,45.95,14500.0
2013-05-10 15:20:00,57.06,57.08,57.05,57.07,47300.0,45.95,45.9661,45.9419,45.958,47300.0
2013-05-10 15:25:00,57.08,57.08,57.04,57.05,94400.0,45.9661,45.9661,45.9339,45.9419,94400.0
2013-05-10 15:30:00,57.05,57.07,57.04,57.04,53800.0,45.9419,45.958,45.9339,45.9339,53800.0
2013-05-10 15:35:00,57.05,57.06,57.04,57.04,42900.0,45.9419,45.95,45.9339,45.9339,42900.0
2013-05-10 15:40:00,57.05,57.06,57.04,57.04,72100.0,45.9419,45.95,45.9339,45.9339,72100.0
2013-05-10 15:45:00,57.05,57.08,57.04,57.08,77600.0,45.9419,45.9661,45.9339,45.9661,77600.0
2013-05-10 15:50:00,57.08,57.11,57.07,57.11,177300.0,45.9661,45.9902,45.958,45.9902,177300.0
2013-05-10 15:55:00,57.1,57.11,57.02,57.08,286500.0,45.9822,45.9902,45.9178,45.9661,286500.0
2013-05-13 09:30:00,56.97,57.2,56.83,56.96,63600.0,45.8775,46.0627,45.7648,45.8694,63600.0
2013-05-13 09:35:00,56.97,56.99,56.95,56.95,34700.0,45.8775,45.8936,45.8614,45.8614,34700.0
2013-05-13 09:40:00,56.95,56.96,56.9,56.9,23200.0,45.8614,45.8694,45.8211,45.8211,23200.0
2013-05-13 09:45:00,56.9,56.91,56.9,56.91,10400.0,45.8211,45.8292,45.8211,45.8292,10400.0
2013-05-13 09:50:00,56.91,56.91,56.83,56.84,47800.0,45.8292,45.8292,45.7648,45.7728,47800.0
2013-05-13 09:55:00,56.83,56.83,56.73,56.77,86900.0,45.7648,45.7648,45.6842,45.7164,86900.0
2013-05-13 10:00:00,56.76,56.82,56.75,56.8,50100.0,45.7084,45.7567,45.7003,45.7406,50100.0
2013-05-13 10:05:00,56.8,56.85,56.8,56.84,46400.0,45.7406,45.7809,45.7406,45.7728,46400.0
2013-05-13 10:10:00,56.84,56.88,56.84,56.87,18500.0,45.7728,45.805,45.7728,45.797,18500.0
2013-05-13 10:15:00,56.88,56.9,56.87,56.89,26100.0,45.805,45.8211,45.797,45.8131,26100.0
2013-05-13 10:20:00,56.88,56.88,56.86,56.87,31300.0,45.805,45.805,45.7889,45.797,31300.0
2013-05-13 10:25:00,56.87,56.89,56.85,56.86,32900.0,45.797,45.8131,45.7809,45.7889,32900.0
2013-05-13 10:30:00,56.85,56.89,56.84,56.87,16000.0,45.7809,45.8131,45.7728,45.797,16000.0
2013-05-13 10:35:00,56.88,56.94,56.88,56.93,20900.0,45.805,45.8533,45.805,45.8453,20900.0
2013-05-13 10:40:00,56.94,56.94,56.91,56.91,15300.0,45.8533,45.8533,45.8292,45.8292,15300.0
2013-05-13 10:45:00,56.91,56.91,56.9,56.91,3600.0,45.8292,45.8292,45.8211,45.8292,3600.0
2013-05-13 10:50:00,56.91,56.91,56.87,56.88,16500.0,45.8292,45.8292,45.797,45.805,16500.0
2013-05-13 10:55:00,56.89,56.9,56.88,56.88,14200.0,45.8131,45.8211,45.805,45.805,14200.0
2013-05-13 11:00:00,56.88,56.89,56.88,56.88,20800.0,45.805,45.8131,45.805,45.805,20800.0
2013-05-13 11:05:00,56.89,56.9,56.86,56.88,16100.0,45.8131,45.8211,45.7889,45.805,16100.0
2013-05-13 11:10:00,56.87,56.89,56.86,56.89,15500.0,45.797,45.8131,45.7889,45.8131,15500.0
2013-05-13 11:15:00,56.88,56.88,56.84,56.84,34800.0,45.805,45.805,45.7728,45.7728,34800.0
2013-05-13 11:20:00,56.83,56.83,56.8,56.81,8700.0,45.7648,45.7648,45.7406,45.7486,8700.0
2013-05-13 11:25:00,56.81,56.85,56.79,56.83,17700.0,45.7486,45.7809,45.7325,45.7648,17700.0
2013-05-13 11:30:00,56.84,56.84,56.83,56.84,5900.0,45.7728,45.7728,45.7648,45.7728,5900.0
2013-05-13 11:35:00,56.84,56.89,56.84,56.86,21700.0,45.7728,45.8131,45.7728,45.7889,21700.0
2013-05-13 11:40:00,56.87,56.88,56.86,56.86,7700.0,45.797,45.805,45.7889,45.7889,7700.0
2013-05-13 11:45:00,56.86,56.88,56.86,56.87,4200.0,45.7889,45.805,45.7889,45.797,4200.0
2013-05-13 11:50:00,56.89,56.9,56.88,56.9,9800.0,45.8131,45.8211,45.805,45.8211,9800.0
2013-05-13 11:55:00,56.9,56.91,56.88,56.9,10800.0,45.8211,45.8292,45.805,45.8211,10800.0
2013-05-13 12:00:00,56.91,56.93,56.9,56.93,4600.0,45.8292,45.8453,45.8211,45.8453,4600.0
2013-05-13 12:05:00,56.92,56.95,56.91,56.94,16900.0,45.8372,45.8614,45.8292,45.8533,16900.0
2013-05-13 12:10:00,56.94,56.94,56.91,56.91,11300.0,45.8533,45.8533,45.8292,45.8292,11300.0
2013-05-13 12:15:00,56.92,56.92,56.91,56.91,9300.0,45.8372,45.8372,45.8292,45.8292,9300.0
2013-05-13 12:20:00,56.91,56.94,56.91,56.93,26200.0,45.8292,45.8533,45.8292,45.8453,26200.0
2013-05-13 12:25:00,56.92,56.93,56.88,56.88,13100.0,45.8372,45.8453,45.805,45.805,13100.0
2013-05-13 12:30:00,56.89,56.9,56.87,56.87,7300.0,45.8131,45.8211,45.797,45.797,7300.0
2013-05-13 12:35:00,56.87,56.88,56.86,56.86,8900.0,45.797,45.805,45.7889,45.7889,8900.0
2013-05-13 12:40:00,56.87,56.87,56.84,56.86,37400.0,45.797,45.797,45.7728,45.7889,37400.0
2013-05-13 12:45:00,56.85,56.87,56.85,56.87,19100.0,45.7809,45.797,45.7809,45.797,19100.0
2013-05-13 12:50:00,56.88,56.88,56.86,56.86,9500.0,45.805,45.805,45.7889,45.7889,9500.0
2013-05-13 12:55:00,56.85,56.86,56.84,56.84,6900.0,45.7809,45.7889,45.7728,45.7728,6900.0
2013-05-13 13:00:00,56.85,56.86,56.85,56.85,8400.0,45.7809,45.7889,45.7809,45.7809,8400.0
2013-05-13 13:05:00,56.85,56.87,56.85,56.86,9500.0,45.7809,45.797,45.7809,45.7889,9500.0
2013-05-13 13:10:00,56.87,56.88,56.85,56.85,10100.0,45.797,45.805,45.7809,45.7809,10100.0
2013-05-13 13:15:00,56.85,56.87,56.85,56.87,7800.0,45.7809,45.797,45.7809,45.797,7800.0
2013-05-13 13:20:00,56.88,56.88,56.86,56.87,13600.0,45.805,45.805,45.7889,45.797,13600.0
2013-05-13 13:25:00,56.86,56.87,56.84,56.84,7100.0,45.7889,45.797,45.7728,45.7728,7100.0
2013-05-13 13:30:00,56.83,56.84,56.81,56.83,5200.0,45.7648,45.7728,45.7486,45.7648,5200.0
2013-05-13 13:35:00,56.81,56.83,56.81,56.83,4800.0,45.7486,45.7648,45.7486,45.7648,4800.0
2013-05-13 13:40:00,56.84,56.84,56.8,56.8,9200.0,45.7728,45.7728,45.7406,45.7406,9200.0
2013-05-13 13:45:00,56.8,56.8,56.78,56.79,7300.0,45.7406,45.7406,45.7245,45.7325,7300.0
2013-05-13 13:50:00,56.79,56.8,56.79,56.79,1900.0,45.7325,45.7406,45.7325,45.7325,1900.0
2013-05-13 13:55:00,56.8,56.8,56.78,56.78,13300.0,45.7406,45.7406,45.7245,45.7245,13300.0
2013-05-13 14:00:00,56.78,56.79,56.76,56.79,13800.0,45.7245,45.7325,45.7084,45.7325,13800.0
2013-05-13 14:05:00,56.79,56.8,56.78,56.78,4500.0,45.7325,45.7406,45.7245,45.7245,4500.0
2013-05-13 14:10:00,56.79,56.79,56.76,56.76,6900.0,45.7325,45.7325,45.7084,45.7084,6900.0
2013-05-13 14:15:00,56.77,56.78,56.74,56.74,28700.0,45.7164,45.7245,45.6923,45.6923,28700.0
2013-05-13 14:20:00,56.75,56.75,56.74,56.74,12800.0,45.7003,45.7003,45.6923,45.6923,12800.0
2013-05-13 14:25:00,56.74,56.75,56.72,56.73,7500.0,45.6923,45.7003,45.6762,45.6842,7500.0
2013-05-13 14:30:00,56.72,56.75,56.72,56.73,28100.0,45.6762,45.7003,45.6762,45.6842,28100.0
2013-05-13 14:35:00,56.73,56.74,56.73,56.73,13800.0,45.6842,45.6923,45.6842,45.6842,13800.0
2013-05-13 14:40:00,56.73,56.74,56.73,56.73,3000.0,45.6842,45.6923,45.6842,45.6842,3000.0
2013-05-13 14:45:00,56.73,56.73,56.72,56.72,9700.0,45.6842,45.6842,45.6762,45.6762,9700.0
2013-05-13 14:50:00,56.72,56.73,56.72,56.73,18100.0,45.6762,45.6842,45.6762,45.6842,18100.0
2013-05-13 14:55:00,56.73,56.75,56.73,56.74,26000.0,45.6842,45.7003,45.6842,45.6923,26000.0
2013-05-13 15:00:00,56.73,56.76,56.73,56.74,35100.0,45.6842,45.7084,45.6842,45.6923,35100.0
2013-05-13 15:05:00,56.73,56.73,56.72,56.73,7700.0,45.6842,45.6842,45.6762,45.6842,7700.0
2013-05-13 15:10:00,56.73,56.73,56.69,56.7,31400.0,45.6842,45.6842,45.652,45.6601,31400.0
2013-05-13 15:15:00,56.7,56.78,56.69,56.78,41400.0,45.6601,45.7245,45.652,45.7245,41400.0
2013-05-13 15:20:00,56.79,56.79,56.76,56.76,9000.0,45.7325,45.7325,45.7084,45.7084,9000.0
2013-05-13 15:25:00,56.76,56.77,56.74,56.75,13800.0,45.7084,45.7164,45.6923,45.7003,13800.0
2013-05-13 15:30:00,56.75,56.75,56.72,56.73,11800.0,45.7003,45.7003,45.6762,45.6842,11800.0
2013-05-13 15:35:00,56.74,56.75,56.73,56.74,5900.0,45.6923,45.7003,45.6842,45.6923,5900.0
2013-05-13 15:40:00,56.75,56.76,56.74,56.76,21800.0,45.7003,45.7084,45.6923,45.7084,21800.0
2013-05-13 15:45:00,56.76,56.76,56.74,56.75,16500.0,45.7084,45.7084,45.6923,45.7003,16500.0
2013-05-13 15:50:00,56.75,56.76,56.73,56.73,91100.0,45.7003,45.7084,45.6842,45.6842,91100.0
2013-05-13 15:55:00,56.74,56.79,56.73,56.79,90400.0,45.6923,45.7325,45.6842,45.7325,90400.0
2013-05-14 09:30:00,57.56,57.67,57.54,57.6,90400.0,46.3526,46.4412,46.3365,46.3848,90400.0
2013-05-14 09:35:00,57.62,57.7,57.62,57.68,33400.0,46.4009,46.4654,46.4009,46.4493,33400.0
2013-05-14 09:40:00,57.68,57.71,57.67,57.7,56300.0,46.4493,46.4734,46.4412,46.4654,56300.0
2013-05-14 09:45:00,57.69,57.72,57.69,57.72,26900.0,46.4573,46.4815,46.4573,46.4815,26900.0
2013-05-14 09:50:00,57.72,57.74,57.71,57.72,19600.0,46.4815,46.4976,46.4734,46.4815,19600.0
2013-05-14 09:55:00,57.73,57.76,57.72,57.74,18900.0,46.4895,46.5137,46.4815,46.4976,18900.0
2013-05-14 10:00:00,57.75,57.75,57.68,57.68,37100.0,46.5056,46.5056,46.4493,46.4493,37100.0
2013-05-14 10:05:00,57.68,57.71,57.67,57.71,23600.0,46.4493,46.4734,46.4412,46.4734,23600.0
2013-05-14 10:10:00,57.7,57.73,57.69,57.69,17700.0,46.4654,46.4895,46.4573,46.4573,17700.0
2013-05-14 10:15:00,57.73,57.73,57.71,57.71,17800.0,46.4895,46.4895,46.4734,46.4734,17800.0
2013-05-14 10:20:00,57.72,57.72,57.69,57.7,12900.0,46.4815,46.4815,46.4573,46.4654,12900.0
2013-05-14 10:25:00,57.7,57.79,57.7,57.77,7300.0,46.4654,46.5378,46.4654,46.5217,7300.0
2013-05-14 10:30:00,57.77,57.83,57.75,57.79,31100.0,46.5217,46.57,46.5056,46.5378,31100.0
2013-05-14 10:35:00,57.79,57.82,57.77,57.81,22400.0,46.5378,46.562,46.5217,46.5539,22400.0
2013-05-14 10:40:00,57.81,57.82,57.77,57.78,15400.0,46.5539,46.562,46.5217,46.5298,15400.0
2013-05-14 10:45:00,57.78,57.81,57.78,57.8,6700.0,46.5298,46.5539,46.5298,46.5459,6700.0
2013-05-14 10:50:00,57.79,57.83,57.79,57.83,7200.0,46.5378,46.57,46.5378,46.57,7200.0
2013-05-14 10:55:00,57.83,57.83,57.8,57.81,37900.0,46.57,46.57,46.5459,46.5539,37900.0
2013-05-14 11:00:00,57.82,57.82,57.8,57.8,34800.0,46.562,46.562,46.5459,46.5459,34800.0
2013-05-14 11:05:00,57.8,57.8,57.79,57.8,7700.0,46.5459,46.5459,46.5378,46.5459,7700.0
2013-05-14 11:10:00,57.79,57.8,57.78,57.8,26400.0,46.5378,46.5459,46.5298,46.5459,26400.0
2013-05-14 11:15:00,57.79,57.82,57.79,57.82,20600.0,46.5378,46.562,46.5378,46.562,20600.0
2013-05-14 11:20:00,57.82,57.83,57.82,57.82,9100.0,46.562,46.57,46.562,46.562,9100.0
2013-05-14 11:25:00,57.82,57.82,57.79,57.81,8600.0,46.562,46.562,46.5378,46.5539,8600.0
2013-05-14 11:30:00,57.82,57.83,57.81,57.81,12900.0,46.562,46.57,46.5539,46.5539,12900.0
2013-05-14 11:35:00,57.81,57.82,57.78,57.78,44300.0,46.5539,46.562,46.5298,46.5298,44300.0
2013-05-14 11:40:00,57.79,57.8,57.77,57.78,5200.0,46.5378,46.5459,46.5217,46.5298,5200.0
2013-05-14 11:45:00,57.79,57.83,57.78,57.79,38100.0,46.5378,46.57,46.5298,46.5378,38100.0
2013-05-14 11:50:00,57.78,57.78,57.74,57.74,6900.0,46.5298,46.5298,46.4976,46.4976,6900.0
2013-05-14 11:55:00,57.75,57.76,57.75,57.76,2500.0,46.5056,46.5137,46.5056,46.5137,2500.0
2013-05-14 12:00:00,57.76,57.8,57.74,57.79,9000.0,46.5137,46.5459,46.4976,46.5378,9000.0
2013-05-14 12:05:00,57.79,57.8,57.76,57.76,8000.0,46.5378,46.5459,46.5137,46.5137,8000.0
2013-05-14 12:10:00,57.76,57.81,57.76,57.81,12200.0,46.5137,46.5539,46.5137,46.5539,12200.0
2013-05-14 12:15:00,57.81,57.88,57.81,57.88,14200.0,46.5539,46.6103,46.5539,46.6103,14200.0
2013-05-14 12:20:00,57.89,57.89,57.85,57.85,20600.0,46.6184,46.6184,46.5862,46.5862,20600.0
2013-05-14 12:25:00,57.83,57.83,57.81,57.82,1000.0,46.57,46.57,46.5539,46.562,1000.0
2013-05-14 12:30:00,57.82,57.84,57.81,57.84,1100.0,46.562,46.5781,46.5539,46.5781,1100.0
2013-05-14 12:35:00,57.83,57.85,57.82,57.82,5100.0,46.57,46.5862,46.562,46.562,5100.0
2013-05-14 12:40:00,57.82,57.82,57.82,57.82,300.0,46.562,46.562,46.562,46.562,300.0
2013-05-14 12:45:00,57.81,57.83,57.79,57.81,5200.0,46.5539,46.57,46.5378,46.5539,5200.0
2013-05-14 12:50:00,57.82,57.82,57.78,57.78,2500.0,46.562,46.562,46.5298,46.5298,2500.0
2013-05-14 12:55:00,57.78,57.78,57.75,57.75,4500.0,46.5298,46.5298,46.5056,46.5056,4500.0
2013-05-14 13:00:00,57.75,57.76,57.75,57.76,1900.0,46.5056,46.5137,46.5056,46.5137,1900.0
2013-05-14 13:05:00,57.77,57.81,57.77,57.79,3800.0,46.5217,46.5539,46.5217,46.5378,3800.0
2013-05-14 13:10:00,57.8,57.8,57.76,57.76,1700.0,46.5459,46.5459,46.5137,46.5137,1700.0
2013-05-14 13:15:00,57.76,57.78,57.75,57.78,2300.0,46.5137,46.5298,46.5056,46.5298,2300.0
2013-05-14 13:20:00,57.75,57.78,57.75,57.77,1700.0,46.5056,46.5298,46.5056,46.5217,1700.0
2013-05-14 13:25:00,57.77,57.77,57.74,57.76,9800.0,46.5217,46.5217,46.4976,46.5137,9800.0
2013-05-14 13:30:00,57.76,57.76,57.74,57.75,6000.0,46.5137,46.5137,46.4976,46.5056,6000.0
2013-05-14 13:35:00,57.75,57.75,57.72,57.73,5500.0,46.5056,46.5056,46.4815,46.4895,5500.0
2013-05-14 13:40:00,57.73,57.74,57.71,57.72,4500.0,46.4895,46.4976,46.4734,46.4815,4500.0
2013-05-14 13:45:00,57.72,57.74,57.71,57.71,7000.0,46.4815,46.4976,46.4734,46.4734,7000.0
2013-05-14 13:50:00,57.71,57.71,57.65,57.67,18100.0,46.4734,46.4734,46.4251,46.4412,18100.0
2013-05-14 13:55:00,57.66,57.68,57.65,57.68,2100.0,46.4331,46.4493,46.4251,46.4493,2100.0
2013-05-14 14:00:00,57.67,57.7,57.63,57.68,5400.0,46.4412,46.4654,46.409,46.4493,5400.0
2013-05-14 14:05:00,57.67,57.73,57.67,57.71,7700.0,46.4412,46.4895,46.4412,46.4734,7700.0
2013-05-14 14:10:00,57.7,57.72,57.69,57.72,4900.0,46.4654,46.4815,46.4573,46.4815,4900.0
2013-05-14 14:15:00,57.72,57.73,57.71,57.71,7800.0,46.4815,46.4895,46.4734,46.4734,7800.0
2013-05-14 14:20:00,57.71,57.71,57.68,57.68,4700.0,46.4734,46.4734,46.4493,46.4493,4700.0
2013-05-14 14:25:00,57.68,57.72,57.68,57.71,6900.0,46.4493,46.4815,46.4493,46.4734,6900.0
2013-05-14 14:30:00,57.7,57.72,57.7,57.71,2700.0,46.4654,46.4815,46.4654,46.4734,2700.0
2013-05-14 14:35:00,57.71,57.74,57.7,57.74,5000.0,46.4734,46.4976,46.4654,46.4976,5000.0
2013-05-14 14:40:00,57.74,57.74,57.69,57.7,5800.0,46.4976,46.4976,46.4573,46.4654,5800.0
2013-05-14 14:45:00,57.7,57.7,57.67,57.68,6800.0,46.4654,46.4654,46.4412,46.4493,6800.0
2013-05-14 14:50:00,57.68,57.68,57.65,57.65,3600.0,46.4493,46.4493,46.4251,46.4251,3600.0
2013-05-14 14:55:00,57.65,57.67,57.65,57.65,11000.0,46.4251,46.4412,46.4251,46.4251,11000.0
2013-05-14 15:00:00,57.65,57.71,57.64,57.71,4200.0,46.4251,46.4734,46.417,46.4734,4200.0
2013-05-14 15:05:00,57.7,57.7,57.68,57.69,8800.0,46.4654,46.4654,46.4493,46.4573,8800.0
2013-05-14 15:10:00,57.68,57.73,57.68,57.72,7600.0,46.4493,46.4895,46.4493,46.4815,7600.0
2013-05-14 15:15:00,57.7,57.72,57.7,57.7,7600.0,46.4654,46.4815,46.4654,46.4654,7600.0
2013-05-14 15:20:00,57.7,57.71,57.68,57.68,3000.0,46.4654,46.4734,46.4493,46.4493,3000.0
2013-05-14 15:25:00,57.69,57.7,57.66,57.67,13400.0,46.4573,46.4654,46.4331,46.4412,13400.0
2013-05-14 15:30:00,57.67,57.74,57.67,57.74,14600.0,46.4412,46.4976,46.4412,46.4976,14600.0
2013-05-14 15:35:00,57.74,57.81,57.73,57.79,20700.0,46.4976,46.5539,46.4895,46.5378,20700.0
2013-05-14 15:40:00,57.8,57.81,57.77,57.78,34800.0,46.5459,46.5539,46.5217,46.5298,34800.0
2013-05-14 15:45:00,57.79,57.84,57.79,57.83,32700.0,46.5378,46.5781,46.5378,46.57,32700.0
2013-05-14 15:50:00,57.83,57.84,57.8,57.8,35700.0,46.57,46.5781,46.5459,46.5459,35700.0
2013-05-14 15:55:00,57.8,57.81,57.75,57.79,137900.0,46.5459,46.5539,46.5056,46.5378,137900.0
2013-05-15 09:30:00,57.48,57.57,57.47,57.55,72100.0,46.2882,46.3607,46.2801,46.3446,72100.0
2013-05-15 09:35:00,57.55,57.59,57.45,57.49,49300.0,46.3446,46.3768,46.264,46.2962,49300.0
2013-05-15 09:40:00,57.49,57.52,57.43,57.43,55900.0,46.2962,46.3204,46.2479,46.2479,55900.0
2013-05-15 09:45:00,57.43,57.5,57.42,57.5,31100.0,46.2479,46.3043,46.2399,46.3043,31100.0
2013-05-15 09:50:00,57.51,57.51,57.46,57.46,38400.0,46.3124,46.3124,46.2721,46.2721,38400.0
2013-05-15 09:55:00,57.44,57.47,57.43,57.45,25700.0,46.256,46.2801,46.2479,46.264,25700.0
2013-05-15 10:00:00,57.45,57.49,57.45,57.46,31000.0,46.264,46.2962,46.264,46.2721,31000.0
2013-05-15 10:05:00,57.46,57.47,57.43,57.43,33600.0,46.2721,46.2801,46.2479,46.2479,33600.0
2013-05-15 10:10:00,57.43,57.46,57.4,57.44,86300.0,46.2479,46.2721,46.2238,46.256,86300.0
2013-05-15 10:15:00,57.45,57.45,57.41,57.44,38600.0,46.264,46.264,46.2318,46.256,38600.0
2013-05-15 10:20:00,57.46,57.46,57.4,57.4,18800.0,46.2721,46.2721,46.2238,46.2238,18800.0
2013-05-15 10:25:00,57.4,57.45,57.4,57.43,9600.0,46.2238,46.264,46.2238,46.2479,9600.0
2013-05-15 10:30:00,57.41,57.47,57.41,57.47,8800.0,46.2318,46.2801,46.2318,46.2801,8800.0
2013-05-15 10:35:00,57.48,57.48,57.4,57.45,24000.0,46.2882,46.2882,46.2238,46.264,24000.0
2013-05-15 10:40:00,57.45,57.45,57.36,57.36,21800.0,46.264,46.264,46.1916,46.1916,21800.0
2013-05-15 10:45:00,57.37,57.42,57.37,57.39,14400.0,46.1996,46.2399,46.1996,46.2157,14400.0
2013-05-15 10:50:00,57.37,57.4,57.37,57.4,17700.0,46.1996,46.2238,46.1996,46.2238,17700.0
2013-05-15 10:55:00,57.41,57.43,57.41,57.42,12800.0,46.2318,46.2479,46.2318,46.2399,12800.0
2013-05-15 11:00:00,57.42,57.48,57.42,57.46,25400.0,46.2399,46.2882,46.2399,46.2721,25400.0
2013-05-15 11:05:00,57.46,57.48,57.45,57.47,10600.0,46.2721,46.2882,46.264,46.2801,10600.0
2013-05-15 11:10:00,57.46,57.48,57.46,57.48,10700.0,46.2721,46.2882,46.2721,46.2882,10700.0
2013-05-15 11:15:00,57.48,57.52,57.48,57.5,7400.0,46.2882,46.3204,46.2882,46.3043,7400.0
2013-05-15 11:20:00,57.5,57.51,57.48,57.48,13000.0,46.3043,46.3124,46.2882,46.2882,13000.0
2013-05-15 11:25:00,57.48,57.49,57.47,57.48,7200.0,46.2882,46.2962,46.2801,46.2882,7200.0
2013-05-15 11:30:00,57.48,57.48,57.46,57.46,25800.0,46.2882,46.2882,46.2721,46.2721,25800.0
2013-05-15 11:35:00,57.46,57.48,57.44,57.47,13700.0,46.2721,46.2882,46.256,46.2801,13700.0
2013-05-15 11:40:00,57.48,57.48,57.45,57.45,9400.0,46.2882,46.2882,46.264,46.264,9400.0
2013-05-15 11:45:00,57.44,57.44,57.42,57.43,20800.0,46.256,46.256,46.2399,46.2479,20800.0
2013-05-15 11:50:00,57.44,57.44,57.42,57.44,13300.0,46.256,46.256,46.2399,46.256,13300.0
2013-05-15 11:55:00,57.45,57.48,57.45,57.47,13400.0,46.264,46.2882,46.264,46.2801,13400.0
2013-05-15 12:00:00,57.47,57.47,57.45,57.47,6100.0,46.2801,46.2801,46.264,46.2801,6100.0
2013-05-15 12:05:00,57.47,57.52,57.47,57.52,13400.0,46.2801,46.3204,46.2801,46.3204,13400.0
2013-05-15 12:10:00,57.51,57.53,57.5,57.52,26800.0,46.3124,46.3285,46.3043,46.3204,26800.0
2013-05-15 12:15:00,57.52,57.52,57.5,57.51,12600.0,46.3204,46.3204,46.3043,46.3124,12600.0
2013-05-15 12:20:00,57.51,57.51,57.48,57.48,9200.0,46.3124,46.3124,46.2882,46.2882,9200.0
2013-05-15 12:25:00,57.48,57.5,57.48,57.49,10000.0,46.2882,46.3043,46.2882,46.2962,10000.0
2013-05-15 12:30:00,57.5,57.52,57.49,57.52,8100.0,46.3043,46.3204,46.2962,46.3204,8100.0
2013-05-15 12:35:00,57.52,57.54,57.51,57.52,14600.0,46.3204,46.3365,46.3124,46.3204,14600.0
2013-05-15 12:40:00,57.53,57.54,57.51,57.52,9000.0,46.3285,46.3365,46.3124,46.3204,9000.0
2013-05-15 12:45:00,57.52,57.56,57.52,57.55,11700.0,46.3204,46.3526,46.3204,46.3446,11700.0
2013-05-15 12:50:00,57.56,57.56,57.55,57.55,4400.0,46.3526,46.3526,46.3446,46.3446,4400.0
2013-05-15 12:55:00,57.55,57.56,57.48,57.48,9200.0,46.3446,46.3526,46.2882,46.2882,9200.0
2013-05-15 13:00:00,57.49,57.51,57.49,57.5,8700.0,46.2962,46.3124,46.2962,46.3043,8700.0
2013-05-15 13:05:00,57.5,57.51,57.49,57.49,3000.0,46.3043,46.3124,46.2962,46.2962,3000.0
2013-05-15 13:10:00,57.51,57.54,57.51,57.52,5400.0,46.3124,46.3365,46.3124,46.3204,5400.0
2013-05-15 13:15:00,57.52,57.53,57.48,57.49,6600.0,46.3204,46.3285,46.2882,46.2962,6600.0
2013-05-15 13:20:00,57.5,57.5,57.44,57.45,14100.0,46.3043,46.3043,46.256,46.264,14100.0
2013-05-15 13:25:00,57.45,57.47,57.45,57.46,6000.0,46.264,46.2801,46.264,46.2721,6000.0
2013-05-15 13:30:00,57.47,57.47,57.44,57.45,14200.0,46.2801,46.2801,46.256,46.264,14200.0
2013-05-15 13:35:00,57.46,57.47,57.44,57.44,3700.0,46.2721,46.2801,46.256,46.256,3700.0
2013-05-15 13:40:00,57.45,57.45,57.41,57.43,15700.0,46.264,46.264,46.2318,46.2479,15700.0
2013-05-15 13:45:00,57.43,57.46,57.43,57.46,15800.0,46.2479,46.2721,46.2479,46.2721,15800.0
2013-05-15 13:50:00,57.46,57.51,57.46,57.5,29900.0,46.2721,46.3124,46.2721,46.3043,29900.0
2013-05-15 13:55:00,57.5,57.51,57.4,57.41,25100.0,46.3043,46.3124,46.2238,46.2318,25100.0
2013-05-15 14:00:00,57.4,57.47,57.4,57.45,13000.0,46.2238,46.2801,46.2238,46.264,13000.0
2013-05-15 14:05:00,57.44,57.46,57.44,57.46,9700.0,46.256,46.2721,46.256,46.2721,9700.0
2013-05-15 14:10:00,57.45,57.46,57.43,57.45,13900.0,46.264,46.2721,46.2479,46.264,13900.0
2013-05-15 14:15:00,57.45,57.46,57.4,57.41,9600.0,46.264,46.2721,46.2238,46.2318,9600.0
2013-05-15 14:20:00,57.41,57.41,57.4,57.4,25200.0,46.2318,46.2318,46.2238,46.2238,25200.0
2013-05-15 14:25:00,57.4,57.46,57.37,57.44,14500.0,46.2238,46.2721,46.1996,46.256,14500.0
2013-05-15 14:30:00,57.46,57.47,57.45,57.45,5200.0,46.2721,46.2801,46.264,46.264,5200.0
2013-05-15 14:35:00,57.43,57.44,57.43,57.43,700.0,46.2479,46.256,46.2479,46.2479,700.0
2013-05-15 14:40:00,57.44,57.46,57.38,57.39,3800.0,46.256,46.2721,46.2077,46.2157,3800.0
2013-05-15 14:45:00,57.37,57.45,57.37,57.43,8300.0,46.1996,46.264,46.1996,46.2479,8300.0
2013-05-15 14:50:00,57.42,57.42,57.36,57.37,12400.0,46.2399,46.2399,46.1916,46.1996,12400.0
2013-05-15 14:55:00,57.41,57.44,57.38,57.41,6200.0,46.2318,46.256,46.2077,46.2318,6200.0
2013-05-15 15:00:00,57.4,57.4,57.39,57.39,1800.0,46.2238,46.2238,46.2157,46.2157,1800.0
2013-05-15 15:05:00,57.41,57.45,57.4,57.44,7000.0,46.2318,46.264,46.2238,46.256,7000.0
2013-05-15 15:10:00,57.44,57.49,57.44,57.46,17900.0,46.256,46.2962,46.256,46.2721,17900.0
2013-05-15 15:15:00,57.46,57.47,57.43,57.46,22300.0,46.2721,46.2801,46.2479,46.2721,22300.0
2013-05-15 15:20:00,57.45,57.47,57.44,57.46,17500.0,46.264,46.2801,46.256,46.2721,17500.0
2013-05-15 15:25:00,57.46,57.48,57.46,57.46,11100.0,46.2721,46.2882,46.2721,46.2721,11100.0
2013-05-15 15:30:00,57.47,57.51,57.47,57.51,24100.0,46.2801,46.3124,46.2801,46.3124,24100.0
2013-05-15 15:35:00,57.52,57.61,57.52,57.61,24500.0,46.3204,46.3929,46.3204,46.3929,24500.0
2013-05-15 15:40:00,57.61,57.67,57.58,57.66,64800.0,46.3929,46.4412,46.3687,46.4331,64800.0
2013-05-15 15:45:00,57.66,57.72,57.65,57.7,25800.0,46.4331,46.4815,46.4251,46.4654,25800.0
2013-05-15 15:50:00,57.68,57.68,57.61,57.62,77800.0,46.4493,46.4493,46.3929,46.4009,77800.0
2013-05-15 15:55:00,57.62,57.67,57.61,57.61,32600.0,46.4009,46.4412,46.3929,46.3929,32600.0
2013-05-16 09:30:00,58.11,58.2,58.1,58.15,31100.0,46.7955,46.868,46.7875,46.8277,31100.0
2013-05-16 09:35:00,58.15,58.18,58.14,58.17,18900.0,46.8277,46.8519,46.8197,46.8438,18900.0
2013-05-16 09:40:00,58.17,58.17,58.14,58.16,7000.0,46.8438,46.8438,46.8197,46.8358,7000.0
2013-05-16 09:45:00,58.16,58.19,58.14,58.14,30800.0,46.8358,46.86,46.8197,46.8197,30800.0
2013-05-16 09:50:00,58.15,58.22,58.15,58.21,17100.0,46.8277,46.8841,46.8277,46.8761,17100.0
2013-05-16 09:55:00,58.22,58.27,58.22,58.25,8000.0,46.8841,46.9244,46.8841,46.9083,8000.0
2013-05-16 10:00:00,58.21,58.25,58.15,58.16,63700.0,46.8761,46.9083,46.8277,46.8358,63700.0
2013-05-16 10:05:00,58.16,58.18,58.12,58.14,60100.0,46.8358,46.8519,46.8036,46.8197,60100.0
2013-05-16 10:10:00,58.15,58.2,58.15,58.2,13900.0,46.8277,46.868,46.8277,46.868,13900.0
2013-05-16 10:15:00,58.23,58.23,58.17,58.2,6100.0,46.8922,46.8922,46.8438,46.868,6100.0
2013-05-16 10:20:00,58.2,58.29,58.17,58.25,13100.0,46.868,46.9405,46.8438,46.9083,13100.0
2013-05-16 10:25:00,58.26,58.26,58.21,58.22,4200.0,46.9163,46.9163,46.8761,46.8841,4200.0
2013-05-16 10:30:00,58.23,58.28,58.2,58.23,40500.0,46.8922,46.9324,46.868,46.8922,40500.0
2013-05-16 10:35:00,58.24,58.28,58.24,58.24,36200.0,46.9002,46.9324,46.9002,46.9002,36200.0
2013-05-16 10:40:00,58.23,58.27,58.23,58.26,30800.0,46.8922,46.9244,46.8922,46.9163,30800.0
2013-05-16 10:45:00,58.26,58.27,58.24,58.27,7300.0,46.9163,46.9244,46.9002,46.9244,7300.0
2013-05-16 10:50:00,58.28,58.29,58.25,58.29,57000.0,46.9324,46.9405,46.9083,46.9405,57000.0
2013-05-16 10:55:00,58.28,58.28,58.25,58.26,27500.0,46.9324,46.9324,46.9083,46.9163,27500.0
2013-05-16 11:00:00,58.26,58.3,58.26,58.29,34000.0,46.9163,46.9485,46.9163,46.9405,34000.0
2013-05-16 11:05:00,58.3,58.3,58.27,58.29,28000.0,46.9485,46.9485,46.9244,46.9405,28000.0
2013-05-16 11:10:00,58.29,58.34,58.29,58.33,16900.0,46.9405,46.9807,46.9405,46.9727,16900.0
2013-05-16 11:15:00,58.34,58.35,58.3,58.31,33800.0,46.9807,46.9888,46.9485,46.9566,33800.0
2013-05-16 11:20:00,58.31,58.32,58.31,58.31,3600.0,46.9566,46.9646,46.9566,46.9566,3600.0
2013-05-16 11:25:00,58.32,58.32,58.31,58.32,7100.0,46.9646,46.9646,46.9566,46.9646,7100.0
2013-05-16 11:30:00,58.31,58.32,58.29,58.3,47500.0,46.9566,46.9646,46.9405,46.9485,47500.0
2013-05-16 11:35:00,58.3,58.32,58.3,58.31,15600.0,46.9485,46.9646,46.9485,46.9566,15600.0
2013-05-16 11:40:00,58.31,58.31,58.29,58.3,12400.0,46.9566,46.9566,46.9405,46.9485,12400.0
2013-05-16 11:45:00,58.3,58.31,58.3,58.31,16500.0,46.9485,46.9566,46.9485,46.9566,16500.0
2013-05-16 11:50:00,58.31,58.32,58.3,58.3,13600.0,46.9566,46.9646,46.9485,46.9485,13600.0
2013-05-16 11:55:00,58.3,58.3,58.26,58.27,16700.0,46.9485,46.9485,46.9163,46.9244,16700.0
2013-05-16 12:00:00,58.26,58.27,58.26,58.27,700.0,46.9163,46.9244,46.9163,46.9244,700.0
2013-05-16 12:05:00,58.27,58.27,58.26,58.27,3900.0,46.9244,46.9244,46.9163,46.9244,3900.0
2013-05-16 12:10:00,58.28,58.29,58.27,58.27,4400.0,46.9324,46.9405,46.9244,46.9244,4400.0
2013-05-16 12:15:00,58.28,58.3,58.27,58.28,3400.0,46.9324,46.9485,46.9244,46.9324,3400.0
2013-05-16 12:20:00,58.28,58.28,58.27,58.27,2900.0,46.9324,46.9324,46.9244,46.9244,2900.0
2013-05-16 12:25:00,58.27,58.28,58.26,58.27,5200.0,46.9244,46.9324,46.9163,46.9244,5200.0
2013-05-16 12:30:00,58.26,58.26,58.23,58.23,6000.0,46.9163,46.9163,46.8922,46.8922,6000.0
2013-05-16 12:35:00,58.24,58.26,58.24,58.26,3000.0,46.9002,46.9163,46.9002,46.9163,3000.0
2013-05-16 12:40:00,58.27,58.29,58.26,58.29,9800.0,46.9244,46.9405,46.9163,46.9405,9800.0
2013-05-16 12:45:00,58.29,58.31,58.29,58.3,16300.0,46.9405,46.9566,46.9405,46.9485,16300.0
2013-05-16 12:50:00,58.3,58.31,58.29,58.31,13800.0,46.9485,46.9566,46.9405,46.9566,13800.0
2013-05-16 12:55:00,58.31,58.33,58.31,58.33,5300.0,46.9566,46.9727,46.9566,46.9727,5300.0
2013-05-16 13:00:00,58.33,58.34,58.29,58.29,13300.0,46.9727,46.9807,46.9405,46.9405,13300.0
2013-05-16 13:05:00,58.3,58.3,58.3,58.3,600.0,46.9485,46.9485,46.9485,46.9485,600.0
2013-05-16 13:10:00,58.3,58.3,58.29,58.29,9600.0,46.9485,46.9485,46.9405,46.9405,9600.0
2013-05-16 13:15:00,58.29,58.3,58.27,58.29,11500.0,46.9405,46.9485,46.9244,46.9405,11500.0
2013-05-16 13:20:00,58.29,58.29,58.28,58.29,10600.0,46.9405,46.9405,46.9324,46.9405,10600.0
2013-05-16 13:25:00,58.29,58.29,58.28,58.29,14400.0,46.9405,46.9405,46.9324,46.9405,14400.0
2013-05-16 13:30:00,58.29,58.3,58.28,58.28,39500.0,46.9405,46.9485,46.9324,46.9324,39500.0
2013-05-16 13:35:00,58.29,58.29,58.28,58.28,6400.0,46.9405,46.9405,46.9324,46.9324,6400.0
2013-05-16 13:40:00,58.29,58.31,58.28,58.3,4400.0,46.9405,46.9566,46.9324,46.9485,4400.0
2013-05-16 13:45:00,58.3,58.3,58.29,58.3,3700.0,46.9485,46.9485,46.9405,46.9485,3700.0
2013-05-16 13:50:00,58.3,58.3,58.27,58.29,2800.0,46.9485,46.9485,46.9244,46.9405,2800.0
2013-05-16 13:55:00,58.29,58.29,58.26,58.26,2900.0,46.9405,46.9405,46.9163,46.9163,2900.0
2013-05-16 14:00:00,58.25,58.3,58.25,58.3,4300.0,46.9083,46.9485,46.9083,46.9485,4300.0
2013-05-16 14:05:00,58.29,58.31,58.28,58.31,12800.0,46.9405,46.9566,46.9324,46.9566,12800.0
2013-05-16 14:10:00,58.31,58.32,58.29,58.32,4000.0,46.9566,46.9646,46.9405,46.9646,4000.0
2013-05-16 14:15:00,58.32,58.33,58.31,58.32,2700.0,46.9646,46.9727,46.9566,46.9646,2700.0
2013-05-16 14:20:00,58.32,58.33,58.31,58.32,4600.0,46.9646,46.9727,46.9566,46.9646,4600.0
2013-05-16 14:25:00,58.32,58.34,58.32,58.34,4100.0,46.9646,46.9807,46.9646,46.9807,4100.0
2013-05-16 14:30:00,58.34,58.34,58.33,58.33,2000.0,46.9807,46.9807,46.9727,46.9727,2000.0
2013-05-16 14:35:00,58.33,58.34,58.32,58.32,3500.0,46.9727,46.9807,46.9646,46.9646,3500.0
2013-05-16 14:40:00,58.33,58.33,58.25,58.26,22000.0,46.9727,46.9727,46.9083,46.9163,22000.0
2013-05-16 14:45:00,58.25,58.3,58.25,58.29,7700.0,46.9083,46.9485,46.9083,46.9405,7700.0
2013-05-16 14:50:00,58.29,58.3,58.23,58.23,13700.0,46.9405,46.9485,46.8922,46.8922,13700.0
2013-05-16 14:55:00,58.23,58.24,58.22,58.23,17700.0,46.8922,46.9002,46.8841,46.8922,17700.0
2013-05-16 15:00:00,58.23,58.25,58.23,58.25,10200.0,46.8922,46.9083,46.8922,46.9083,10200.0
2013-05-16 15:05:00,58.24,58.26,58.22,58.22,29000.0,46.9002,46.9163,46.8841,46.8841,29000.0
2013-05-16 15:10:00,58.23,58.25,58.21,58.23,29000.0,46.8922,46.9083,46.8761,46.8922,29000.0
2013-05-16 15:15:00,58.23,58.24,58.17,58.18,25200.0,46.8922,46.9002,46.8438,46.8519,25200.0
2013-05-16 15:20:00,58.18,58.2,58.14,58.16,56700.0,46.8519,46.868,46.8197,46.8358,56700.0
2013-05-16 15:25:00,58.16,58.17,58.14,58.17,43700.0,46.8358,46.8438,46.8197,46.8438,43700.0
2013-05-16 15:30:00,58.17,58.19,58.16,58.19,28500.0,46.8438,46.86,46.8358,46.86,28500.0
2013-05-16 15:35:00,58.19,58.19,58.12,58.13,32600.0,46.86,46.86,46.8036,46.8116,32600.0
2013-05-16 15:40:00,58.14,58.15,58.12,58.14,30000.0,46.8197,46.8277,46.8036,46.8197,30000.0
2013-05-16 15:45:00,58.14,58.16,58.07,58.08,78800.0,46.8197,46.8358,46.7633,46.7714,78800.0
2013-05-16 15:50:00,58.09,58.1,58.07,58.07,62300.0,46.7794,46.7875,46.7633,46.7633,62300.0
2013-05-16 15:55:00,58.07,58.12,58.07,58.1,86800.0,46.7633,46.8036,46.7633,46.7875,86800.0
2013-05-17 09:30:00,58.13,58.18,58.0,58.14,69800.0,46.8116,46.8519,46.7069,46.8197,69800.0
2013-05-17 09:35:00,58.15,58.18,58.13,58.13,37100.0,46.8277,46.8519,46.8116,46.8116,37100.0
2013-05-17 09:40:00,58.12,58.15,58.02,58.03,11700.0,46.8036,46.8277,46.7231,46.7311,11700.0
2013-05-17 09:45:00,58.03,58.15,58.03,58.13,24500.0,46.7311,46.8277,46.7311,46.8116,24500.0
2013-05-17 09:50:00,58.12,58.12,58.04,58.1,27000.0,46.8036,46.8036,46.7392,46.7875,27000.0
2013-05-17 09:55:00,58.18,58.28,58.17,58.24,21100.0,46.8519,46.9324,46.8438,46.9002,21100.0
2013-05-17 10:00:00,58.24,58.32,58.23,58.23,15200.0,46.9002,46.9646,46.8922,46.8922,15200.0
2013-05-17 10:05:00,58.25,58.25,58.23,58.24,1100.0,46.9083,46.9083,46.8922,46.9002,1100.0
2013-05-17 10:10:00,58.24,58.26,58.2,58.22,9700.0,46.9002,46.9163,46.868,46.8841,9700.0
2013-05-17 10:15:00,58.22,58.24,58.2,58.23,9500.0,46.8841,46.9002,46.868,46.8922,9500.0
2013-05-17 10:20:00,58.25,58.26,58.24,58.25,8900.0,46.9083,46.9163,46.9002,46.9083,8900.0
2013-05-17 10:25:00,58.24,58.24,58.19,58.22,14500.0,46.9002,46.9002,46.86,46.8841,14500.0
2013-05-17 10:30:00,58.22,58.24,58.21,58.22,10500.0,46.8841,46.9002,46.8761,46.8841,10500.0
2013-05-17 10:35:00,58.23,58.25,58.19,58.19,12300.0,46.8922,46.9083,46.86,46.86,12300.0
2013-05-17 10:40:00,58.2,58.22,58.19,58.2,18900.0,46.868,46.8841,46.86,46.868,18900.0
2013-05-17 10:45:00,58.22,58.23,58.2,58.2,14500.0,46.8841,46.8922,46.868,46.868,14500.0
2013-05-17 10:50:00,58.2,58.2,58.14,58.15,10800.0,46.868,46.868,46.8197,46.8277,10800.0
2013-05-17 10:55:00,58.13,58.16,58.11,58.12,8300.0,46.8116,46.8358,46.7955,46.8036,8300.0
2013-05-17 11:00:00,58.11,58.13,58.11,58.12,7100.0,46.7955,46.8116,46.7955,46.8036,7100.0
2013-05-17 11:05:00,58.12,58.12,58.05,58.07,15200.0,46.8036,46.8036,46.7472,46.7633,15200.0
2013-05-17 11:10:00,58.07,58.08,58.02,58.07,17100.0,46.7633,46.7714,46.7231,46.7633,17100.0
2013-05-17 11:15:00,58.08,58.08,58.06,58.06,36000.0,46.7714,46.7714,46.7553,46.7553,36000.0
2013-05-17 11:20:00,58.07,58.07,58.03,58.05,32300.0,46.7633,46.7633,46.7311,46.7472,32300.0
2013-05-17 11:25:00,58.05,58.06,57.98,58.0,23500.0,46.7472,46.7553,46.6908,46.7069,23500.0
2013-05-17 11:30:00,58.0,58.0,57.97,57.99,3900.0,46.7069,46.7069,46.6828,46.6989,3900.0
2013-05-17 11:35:00,57.99,58.02,57.98,58.0,8800.0,46.6989,46.7231,46.6908,46.7069,8800.0
2013-05-17 11:40:00,58.0,58.01,57.99,57.99,8800.0,46.7069,46.715,46.6989,46.6989,8800.0
2013-05-17 11:45:00,57.99,58.03,57.99,58.03,8300.0,46.6989,46.7311,46.6989,46.7311,8300.0
2013-05-17 11:50:00,58.03,58.03,58.0,58.01,11100.0,46.7311,46.7311,46.7069,46.715,11100.0
2013-05-17 11:55:00,58.01,58.03,58.01,58.02,2300.0,46.715,46.7311,46.715,46.7231,2300.0
2013-05-17 12:00:00,58.01,58.01,57.98,57.98,2000.0,46.715,46.715,46.6908,46.6908,2000.0
2013-05-17 12:05:00,57.98,58.0,57.98,58.0,3100.0,46.6908,46.7069,46.6908,46.7069,3100.0
2013-05-17 12:10:00,58.0,58.02,58.0,58.02,1100.0,46.7069,46.7231,46.7069,46.7231,1100.0
2013-05-17 12:15:00,58.01,58.02,58.01,58.01,500.0,46.715,46.7231,46.715,46.715,500.0
2013-05-17 12:20:00,58.01,58.03,58.01,58.02,2400.0,46.715,46.7311,46.715,46.7231,2400.0
2013-05-17 12:25:00,58.02,58.02,58.01,58.01,2700.0,46.7231,46.7231,46.715,46.715,2700.0
2013-05-17 12:30:00,58.01,58.02,57.99,58.02,7600.0,46.715,46.7231,46.6989,46.7231,7600.0
2013-05-17 12:35:00,58.02,58.02,58.01,58.02,1000.0,46.7231,46.7231,46.715,46.7231,1000.0
2013-05-17 12:40:00,58.02,58.02,58.02,58.02,700.0,46.7231,46.7231,46.7231,46.7231,700.0
2013-05-17 12:45:00,58.01,58.01,58.0,58.01,1200.0,46.715,46.715,46.7069,46.715,1200.0
2013-05-17 12:50:00,58.0,58.0,57.98,57.99,2400.0,46.7069,46.7069,46.6908,46.6989,2400.0
2013-05-17 12:55:00,58.0,58.01,57.97,57.98,5100.0,46.7069,46.715,46.6828,46.6908,5100.0
2013-05-17 13:00:00,57.99,58.0,57.99,58.0,900.0,46.6989,46.7069,46.6989,46.7069,900.0
2013-05-17 13:05:00,57.99,57.99,57.94,57.96,6400.0,46.6989,46.6989,46.6586,46.6747,6400.0
2013-05-17 13:10:00,57.97,58.01,57.97,58.01,4300.0,46.6828,46.715,46.6828,46.715,4300.0
2013-05-17 13:15:00,58.0,58.02,58.0,58.02,16500.0,46.7069,46.7231,46.7069,46.7231,16500.0
2013-05-17 13:20:00,58.02,58.03,58.01,58.02,12900.0,46.7231,46.7311,46.715,46.7231,12900.0
2013-05-17 13:25:00,58.02,58.03,58.01,58.03,8900.0,46.7231,46.7311,46.715,46.7311,8900.0
2013-05-17 13:30:00,58.02,58.03,58.02,58.02,6400.0,46.7231,46.7311,46.7231,46.7231,6400.0
2013-05-17 13:35:00,58.02,58.04,58.01,58.04,9900.0,46.7231,46.7392,46.715,46.7392,9900.0
2013-05-17 13:40:00,58.04,58.05,58.04,58.05,8500.0,46.7392,46.7472,46.7392,46.7472,8500.0
2013-05-17 13:45:00,58.04,58.04,58.01,58.03,18100.0,46.7392,46.7392,46.715,46.7311,18100.0
2013-05-17 13:50:00,58.04,58.04,58.01,58.02,4900.0,46.7392,46.7392,46.715,46.7231,4900.0
2013-05-17 13:55:00,58.03,58.04,58.02,58.02,7900.0,46.7311,46.7392,46.7231,46.7231,7900.0
2013-05-17 14:00:00,58.02,58.05,58.02,58.05,5100.0,46.7231,46.7472,46.7231,46.7472,5100.0
2013-05-17 14:05:00,58.04,58.05,58.04,58.04,5600.0,46.7392,46.7472,46.7392,46.7392,5600.0
2013-05-17 14:10:00,58.05,58.06,58.04,58.05,12400.0,46.7472,46.7553,46.7392,46.7472,12400.0
2013-05-17 14:15:00,58.06,58.06,58.04,58.06,9500.0,46.7553,46.7553,46.7392,46.7553,9500.0
2013-05-17 14:20:00,58.06,58.06,58.02,58.03,7800.0,46.7553,46.7553,46.7231,46.7311,7800.0
2013-05-17 14:25:00,58.04,58.09,58.04,58.06,24000.0,46.7392,46.7794,46.7392,46.7553,24000.0
2013-05-17 14:30:00,58.06,58.09,58.05,58.07,18800.0,46.7553,46.7794,46.7472,46.7633,18800.0
2013-05-17 14:35:00,58.07,58.09,58.06,58.08,13300.0,46.7633,46.7794,46.7553,46.7714,13300.0
2013-05-17 14:40:00,58.09,58.09,58.05,58.07,12700.0,46.7794,46.7794,46.7472,46.7633,12700.0
2013-05-17 14:45:00,58.06,58.11,58.06,58.11,5900.0,46.7553,46.7955,46.7553,46.7955,5900.0
2013-05-17 14:50:00,58.11,58.16,58.11,58.15,6700.0,46.7955,46.8358,46.7955,46.8277,6700.0
2013-05-17 14:55:00,58.15,58.15,58.14,58.15,10500.0,46.8277,46.8277,46.8197,46.8277,10500.0
2013-05-17 15:00:00,58.15,58.19,58.15,58.18,6400.0,46.8277,46.86,46.8277,46.8519,6400.0
2013-05-17 15:05:00,58.18,58.19,58.16,58.16,17600.0,46.8519,46.86,46.8358,46.8358,17600.0
2013-05-17 15:10:00,58.15,58.15,58.04,58.05,70300.0,46.8277,46.8277,46.7392,46.7472,70300.0
2013-05-17 15:15:00,58.05,58.05,58.01,58.03,35000.0,46.7472,46.7472,46.715,46.7311,35000.0
2013-05-17 15:20:00,58.04,58.08,58.03,58.08,10300.0,46.7392,46.7714,46.7311,46.7714,10300.0
2013-05-17 15:25:00,58.08,58.09,58.04,58.09,26300.0,46.7714,46.7794,46.7392,46.7794,26300.0
2013-05-17 15:30:00,58.09,58.11,58.08,58.11,10900.0,46.7794,46.7955,46.7714,46.7955,10900.0
2013-05-17 15:35:00,58.11,58.19,58.1,58.13,53000.0,46.7955,46.86,46.7875,46.8116,53000.0
2013-05-17 15:40:00,58.13,58.18,58.13,58.18,35300.0,46.8116,46.8519,46.8116,46.8519,35300.0
2013-05-17 15:45:00,58.18,58.2,58.13,58.13,29900.0,46.8519,46.868,46.8116,46.8116,29900.0
2013-05-17 15:50:00,58.14,58.15,58.08,58.11,84700.0,46.8197,46.8277,46.7714,46.7955,84700.0
2013-05-17 15:55:00,58.12,58.2,58.12,58.18,211000.0,46.8036,46.868,46.8036,46.8519,211000.0
2013-05-20 09:30:00,58.26,58.26,58.13,58.15,41800.0,46.9163,46.9163,46.8116,46.8277,41800.0
2013-05-20 09:35:00,58.15,58.21,58.14,58.21,25300.0,46.8277,46.8761,46.8197,46.8761,25300.0
2013-05-20 09:40:00,58.2,58.21,58.16,58.16,13000.0,46.868,46.8761,46.8358,46.8358,13000.0
2013-05-20 09:45:00,58.16,58.17,58.12,58.13,19500.0,46.8358,46.8438,46.8036,46.8116,19500.0
2013-05-20 09:50:00,58.13,58.14,58.1,58.14,18000.0,46.8116,46.8197,46.7875,46.8197,18000.0
2013-05-20 09:55:00,58.14,58.16,58.11,58.12,7300.0,46.8197,46.8358,46.7955,46.8036,7300.0
2013-05-20 10:00:00,58.13,58.16,58.12,58.15,2200.0,46.8116,46.8358,46.8036,46.8277,2200.0
2013-05-20 10:05:00,58.15,58.16,58.13,58.14,11600.0,46.8277,46.8358,46.8116,46.8197,11600.0
2013-05-20 10:10:00,58.14,58.18,58.14,58.16,27100.0,46.8197,46.8519,46.8197,46.8358,27100.0
2013-05-20 10:15:00,58.16,58.16,58.11,58.13,58600.0,46.8358,46.8358,46.7955,46.8116,58600.0
2013-05-20 10:20:00,58.14,58.15,58.11,58.11,19700.0,46.8197,46.8277,46.7955,46.7955,19700.0
2013-05-20 10:25:00,58.13,58.15,58.13,58.13,3000.0,46.8116,46.8277,46.8116,46.8116,3000.0
2013-05-20 10:30:00,58.12,58.15,58.12,58.14,7200.0,46.8036,46.8277,46.8036,46.8197,7200.0
2013-05-20 10:35:00,58.13,58.13,58.1,58.11,8200.0,46.8116,46.8116,46.7875,46.7955,8200.0
2013-05-20 10:40:00,58.11,58.12,58.09,58.12,22600.0,46.7955,46.8036,46.7794,46.8036,22600.0
2013-05-20 10:45:00,58.12,58.13,58.11,58.11,7900.0,46.8036,46.8116,46.7955,46.7955,7900.0
2013-05-20 10:50:00,58.11,58.14,58.11,58.13,26300.0,46.7955,46.8197,46.7955,46.8116,26300.0
2013-05-20 10:55:00,58.13,58.14,58.12,58.13,15900.0,46.8116,46.8197,46.8036,46.8116,15900.0
2013-05-20 11:00:00,58.14,58.19,58.14,58.19,6600.0,46.8197,46.86,46.8197,46.86,6600.0
2013-05-20 11:05:00,58.17,58.22,58.13,58.14,35800.0,46.8438,46.8841,46.8116,46.8197,35800.0
2013-05-20 11:10:00,58.14,58.16,58.12,58.15,8000.0,46.8197,46.8358,46.8036,46.8277,8000.0
2013-05-20 11:15:00,58.16,58.22,58.16,58.21,8100.0,46.8358,46.8841,46.8358,46.8761,8100.0
2013-05-20 11:20:00,58.21,58.21,58.21,58.21,400.0,46.8761,46.8761,46.8761,46.8761,400.0
2013-05-20 11:25:00,58.21,58.21,58.16,58.18,7500.0,46.8761,46.8761,46.8358,46.8519,7500.0
2013-05-20 11:30:00,58.18,58.19,58.16,58.18,4600.0,46.8519,46.86,46.8358,46.8519,4600.0
2013-05-20 11:35:00,58.18,58.22,58.18,58.21,5300.0,46.8519,46.8841,46.8519,46.8761,5300.0
2013-05-20 11:40:00,58.23,58.26,58.23,58.25,900.0,46.8922,46.9163,46.8922,46.9083,900.0
2013-05-20 11:45:00,58.27,58.29,58.26,58.29,13300.0,46.9244,46.9405,46.9163,46.9405,13300.0
2013-05-20 11:50:00,58.29,58.3,58.28,58.29,8800.0,46.9405,46.9485,46.9324,46.9405,8800.0
2013-05-20 11:55:00,58.31,58.32,58.3,58.31,10900.0,46.9566,46.9646,46.9485,46.9566,10900.0
2013-05-20 12:00:00,58.31,58.32,58.3,58.32,10700.0,46.9566,46.9646,46.9485,46.9646,10700.0
2013-05-20 12:05:00,58.32,58.32,58.31,58.32,4200.0,46.9646,46.9646,46.9566,46.9646,4200.0
2013-05-20 12:10:00,58.32,58.33,58.31,58.31,11800.0,46.9646,46.9727,46.9566,46.9566,11800.0
2013-05-20 12:15:00,58.31,58.31,58.24,58.24,3000.0,46.9566,46.9566,46.9002,46.9002,3000.0
2013-05-20 12:20:00,58.24,58.28,58.24,58.24,2200.0,46.9002,46.9324,46.9002,46.9002,2200.0
2013-05-20 12:25:00,58.24,58.27,58.24,58.27,3000.0,46.9002,46.9244,46.9002,46.9244,3000.0
2013-05-20 12:30:00,58.26,58.26,58.2,58.2,57600.0,46.9163,46.9163,46.868,46.868,57600.0
2013-05-20 12:35:00,58.2,58.21,58.2,58.21,5600.0,46.868,46.8761,46.868,46.8761,5600.0
2013-05-20 12:40:00,58.21,58.25,58.21,58.25,11600.0,46.8761,46.9083,46.8761,46.9083,11600.0
2013-05-20 12:45:00,58.25,58.26,58.22,58.25,21200.0,46.9083,46.9163,46.8841,46.9083,21200.0
2013-05-20 12:50:00,58.26,58.27,58.24,58.24,40800.0,46.9163,46.9244,46.9002,46.9002,40800.0
2013-05-20 12:55:00,58.24,58.24,58.21,58.22,5700.0,46.9002,46.9002,46.8761,46.8841,5700.0
2013-05-20 13:00:00,58.22,58.24,58.21,58.23,22000.0,46.8841,46.9002,46.8761,46.8922,22000.0
2013-05-20 13:05:00,58.25,58.27,58.25,58.27,4800.0,46.9083,46.9244,46.9083,46.9244,4800.0
2013-05-20 13:10:00,58.27,58.27,58.26,58.26,3600.0,46.9244,46.9244,46.9163,46.9163,3600.0
2013-05-20 13:15:00,58.27,58.27,58.2,58.21,24000.0,46.9244,46.9244,46.868,46.8761,24000.0
2013-05-20 13:20:00,58.2,58.26,58.19,58.24,18900.0,46.868,46.9163,46.86,46.9002,18900.0
2013-05-20 13:25:00,58.25,58.26,58.22,58.26,8500.0,46.9083,46.9163,46.8841,46.9163,8500.0
2013-05-20 13:30:00,58.26,58.27,58.26,58.27,5800.0,46.9163,46.9244,46.9163,46.9244,5800.0
2013-05-20 13:35:00,58.28,58.29,58.27,58.27,4700.0,46.9324,46.9405,46.9244,46.9244,4700.0
2013-05-20 13:40:00,58.27,58.27,58.21,58.22,11000.0,46.9244,46.9244,46.8761,46.8841,11000.0
2013-05-20 13:45:00,58.21,58.25,58.19,58.24,20500.0,46.8761,46.9083,46.86,46.9002,20500.0
2013-05-20 13:50:00,58.24,58.28,58.24,58.26,3500.0,46.9002,46.9324,46.9002,46.9163,3500.0
2013-05-20 13:55:00,58.26,58.27,58.25,58.25,5500.0,46.9163,46.9244,46.9083,46.9083,5500.0
2013-05-20 14:00:00,58.26,58.26,58.18,58.18,18500.0,46.9163,46.9163,46.8519,46.8519,18500.0
2013-05-20 14:05:00,58.19,58.28,58.19,58.26,15700.0,46.86,46.9324,46.86,46.9163,15700.0
2013-05-20 14:10:00,58.26,58.31,58.26,58.31,6900.0,46.9163,46.9566,46.9163,46.9566,6900.0
2013-05-20 14:15:00,58.31,58.33,58.29,58.29,8600.0,46.9566,46.9727,46.9405,46.9405,8600.0
2013-05-20 14:20:00,58.3,58.38,58.3,58.36,9500.0,46.9485,47.013,46.9485,46.9969,9500.0
2013-05-20 14:25:00,58.37,58.37,58.34,58.35,4800.0,47.0049,47.0049,46.9807,46.9888,4800.0
2013-05-20 14:30:00,58.37,58.39,58.37,58.38,8800.0,47.0049,47.021,47.0049,47.013,8800.0
2013-05-20 14:35:00,58.39,58.42,58.36,58.37,5300.0,47.021,47.0452,46.9969,47.0049,5300.0
2013-05-20 14:40:00,58.37,58.37,58.36,58.36,2600.0,47.0049,47.0049,46.9969,46.9969,2600.0
2013-05-20 14:45:00,58.35,58.35,58.33,58.34,3600.0,46.9888,46.9888,46.9727,46.9807,3600.0
2013-05-20 14:50:00,58.37,58.37,58.35,58.35,2200.0,47.0049,47.0049,46.9888,46.9888,2200.0
2013-05-20 14:55:00,58.35,58.35,58.34,58.34,8100.0,46.9888,46.9888,46.9807,46.9807,8100.0
2013-05-20 15:00:00,58.34,58.38,58.34,58.36,11000.0,46.9807,47.013,46.9807,46.9969,11000.0
2013-05-20 15:05:00,58.36,58.38,58.35,58.38,4600.0,46.9969,47.013,46.9888,47.013,4600.0
2013-05-20 15:10:00,58.37,58.41,58.37,58.41,12900.0,47.0049,47.0371,47.0049,47.0371,12900.0
2013-05-20 15:15:00,58.41,58.42,58.4,58.41,7000.0,47.0371,47.0452,47.0291,47.0371,7000.0
2013-05-20 15:20:00,58.4,58.4,58.38,58.39,19700.0,47.0291,47.0291,47.013,47.021,19700.0
2013-05-20 15:25:00,58.38,58.39,58.36,58.38,21300.0,47.013,47.021,46.9969,47.013,21300.0
2013-05-20 15:30:00,58.38,58.44,58.38,58.43,22700.0,47.013,47.0613,47.013,47.0532,22700.0
2013-05-20 15:35:00,58.43,58.44,58.4,58.4,26300.0,47.0532,47.0613,47.0291,47.0291,26300.0
2013-05-20 15:40:00,58.41,58.45,58.41,58.44,16500.0,47.0371,47.0693,47.0371,47.0613,16500.0
2013-05-20 15:45:00,58.43,58.47,58.42,58.46,36500.0,47.0532,47.0854,47.0452,47.0774,36500.0
2013-05-20 15:50:00,58.45,58.46,58.39,58.4,37700.0,47.0693,47.0774,47.021,47.0291,37700.0
2013-05-20 15:55:00,58.39,58.46,58.39,58.42,94200.0,47.021,47.0774,47.021,47.0452,94200.0
2013-05-21 09:30:00,58.4,58.44,58.28,58.44,34300.0,47.0291,47.0613,46.9324,47.0613,34300.0
2013-05-21 09:35:00,58.44,58.44,58.36,58.37,56300.0,47.0613,47.0613,46.9969,47.0049,56300.0
2013-05-21 09:40:00,58.35,58.36,58.31,58.31,27300.0,46.9888,46.9969,46.9566,46.9566,27300.0
2013-05-21 09:45:00,58.31,58.36,58.31,58.36,13300.0,46.9566,46.9969,46.9566,46.9969,13300.0
2013-05-21 09:50:00,58.36,58.4,58.36,58.36,25300.0,46.9969,47.0291,46.9969,46.9969,25300.0
2013-05-21 09:55:00,58.36,58.38,58.32,58.32,8900.0,46.9969,47.013,46.9646,46.9646,8900.0
2013-05-21 10:00:00,58.32,58.38,58.31,58.38,26600.0,46.9646,47.013,46.9566,47.013,26600.0
2013-05-21 10:05:00,58.37,58.38,58.32,58.32,8900.0,47.0049,47.013,46.9646,46.9646,8900.0
2013-05-21 10:10:00,58.31,58.31,58.19,58.21,11300.0,46.9566,46.9566,46.86,46.8761,11300.0
2013-05-21 10:15:00,58.2,58.22,58.17,58.22,21100.0,46.868,46.8841,46.8438,46.8841,21100.0
2013-05-21 10:20:00,58.22,58.22,58.14,58.14,13700.0,46.8841,46.8841,46.8197,46.8197,13700.0
2013-05-21 10:25:00,58.14,58.16,58.13,58.15,12800.0,46.8197,46.8358,46.8116,46.8277,12800.0
2013-05-21 10:30:00,58.15,58.16,58.09,58.12,16500.0,46.8277,46.8358,46.7794,46.8036,16500.0
2013-05-21 10:35:00,58.13,58.15,58.08,58.15,7300.0,46.8116,46.8277,46.7714,46.8277,7300.0
2013-05-21 10:40:00,58.16,58.18,58.14,58.17,6300.0,46.8358,46.8519,46.8197,46.8438,6300.0
2013-05-21 10:45:00,58.16,58.16,58.12,58.12,5400.0,46.8358,46.8358,46.8036,46.8036,5400.0
2013-05-21 10:50:00,58.14,58.14,58.11,58.11,12300.0,46.8197,46.8197,46.7955,46.7955,12300.0
2013-05-21 10:55:00,58.1,58.16,58.09,58.15,10800.0,46.7875,46.8358,46.7794,46.8277,10800.0
2013-05-21 11:00:00,58.15,58.22,58.14,58.18,31200.0,46.8277,46.8841,46.8197,46.8519,31200.0
2013-05-21 11:05:00,58.18,58.25,58.18,58.23,10200.0,46.8519,46.9083,46.8519,46.8922,10200.0
2013-05-21 11:10:00,58.23,58.23,58.18,58.2,6800.0,46.8922,46.8922,46.8519,46.868,6800.0
2013-05-21 11:15:00,58.18,58.24,58.18,58.23,7200.0,46.8519,46.9002,46.8519,46.8922,7200.0
2013-05-21 11:20:00,58.23,58.24,58.19,58.19,10900.0,46.8922,46.9002,46.86,46.86,10900.0
2013-05-21 11:25:00,58.2,58.21,58.17,58.19,7000.0,46.868,46.8761,46.8438,46.86,7000.0
2013-05-21 11:30:00,58.19,58.29,58.19,58.26,6500.0,46.86,46.9405,46.86,46.9163,6500.0
2013-05-21 11:35:00,58.26,58.32,58.26,58.3,10500.0,46.9163,46.9646,46.9163,46.9485,10500.0
2013-05-21 11:40:00,58.3,58.32,58.3,58.3,14100.0,46.9485,46.9646,46.9485,46.9485,14100.0
2013-05-21 11:45:00,58.3,58.32,58.28,58.3,15800.0,46.9485,46.9646,46.9324,46.9485,15800.0
2013-05-21 11:50:00,58.3,58.32,58.29,58.32,5800.0,46.9485,46.9646,46.9405,46.9646,5800.0
2013-05-21 11:55:00,58.32,58.32,58.3,58.31,12000.0,46.9646,46.9646,46.9485,46.9566,12000.0
2013-05-21 12:00:00,58.31,58.35,58.3,58.35,7100.0,46.9566,46.9888,46.9485,46.9888,7100.0
2013-05-21 12:05:00,58.34,58.35,58.33,58.34,3700.0,46.9807,46.9888,46.9727,46.9807,3700.0
2013-05-21 12:10:00,58.33,58.34,58.33,58.34,1600.0,46.9727,46.9807,46.9727,46.9807,1600.0
2013-05-21 12:15:00,58.35,58.36,58.35,58.35,3000.0,46.9888,46.9969,46.9888,46.9888,3000.0
2013-05-21 12:20:00,58.35,58.37,58.35,58.36,2600.0,46.9888,47.0049,46.9888,46.9969,2600.0
2013-05-21 12:25:00,58.36,58.39,58.36,58.38,9900.0,46.9969,47.021,46.9969,47.013,9900.0
2013-05-21 12:30:00,58.38,58.4,58.36,58.36,5300.0,47.013,47.0291,46.9969,46.9969,5300.0
2013-05-21 12:35:00,58.35,58.36,58.33,58.33,7000.0,46.9888,46.9969,46.9727,46.9727,7000.0
2013-05-21 12:40:00,58.33,58.37,58.32,58.36,11300.0,46.9727,47.0049,46.9646,46.9969,11300.0
2013-05-21 12:45:00,58.36,58.37,58.32,58.34,7200.0,46.9969,47.0049,46.9646,46.9807,7200.0
2013-05-21 12:50:00,58.34,58.36,58.33,58.35,8800.0,46.9807,46.9969,46.9727,46.9888,8800.0
2013-05-21 12:55:00,58.35,58.38,58.34,58.36,3700.0,46.9888,47.013,46.9807,46.9969,3700.0
2013-05-21 13:00:00,58.37,58.41,58.37,58.4,8900.0,47.0049,47.0371,47.0049,47.0291,8900.0
2013-05-21 13:05:00,58.4,58.52,58.4,58.49,17700.0,47.0291,47.1257,47.0291,47.1015,17700.0
2013-05-21 13:10:00,58.48,58.5,58.43,58.44,15300.0,47.0935,47.1096,47.0532,47.0613,15300.0
2013-05-21 13:15:00,58.45,58.52,58.45,58.52,5200.0,47.0693,47.1257,47.0693,47.1257,5200.0
2013-05-21 13:20:00,58.51,58.51,58.47,58.48,4500.0,47.1176,47.1176,47.0854,47.0935,4500.0
2013-05-21 13:25:00,58.49,58.5,58.47,58.47,6600.0,47.1015,47.1096,47.0854,47.0854,6600.0
2013-05-21 13:30:00,58.47,58.49,58.47,58.47,5400.0,47.0854,47.1015,47.0854,47.0854,5400.0
2013-05-21 13:35:00,58.47,58.47,58.45,58.46,2500.0,47.0854,47.0854,47.0693,47.0774,2500.0
2013-05-21 13:40:00,58.45,58.47,58.44,58.44,2400.0,47.0693,47.0854,47.0613,47.0613,2400.0
2013-05-21 13:45:00,58.43,58.43,58.41,58.41,800.0,47.0532,47.0532,47.0371,47.0371,800.0
2013-05-21 13:50:00,58.41,58.45,58.41,58.41,4600.0,47.0371,47.0693,47.0371,47.0371,4600.0
2013-05-21 13:55:00,58.43,58.44,58.4,58.43,17500.0,47.0532,47.0613,47.0291,47.0532,17500.0
2013-05-21 14:00:00,58.42,58.43,58.41,58.42,2100.0,47.0452,47.0532,47.0371,47.0452,2100.0
2013-05-21 14:05:00,58.42,58.45,58.42,58.43,3800.0,47.0452,47.0693,47.0452,47.0532,3800.0
2013-05-21 14:10:00,58.44,58.45,58.43,58.45,1700.0,47.0613,47.0693,47.0532,47.0693,1700.0
2013-05-21 14:15:00,58.47,58.5,58.47,58.5,16700.0,47.0854,47.1096,47.0854,47.1096,16700.0
2013-05-21 14:20:00,58.51,58.51,58.48,58.48,5500.0,47.1176,47.1176,47.0935,47.0935,5500.0
2013-05-21 14:25:00,58.49,58.5,58.47,58.47,2100.0,47.1015,47.1096,47.0854,47.0854,2100.0
2013-05-21 14:30:00,58.43,58.44,58.42,58.42,16200.0,47.0532,47.0613,47.0452,47.0452,16200.0
2013-05-21 14:35:00,58.43,58.45,58.43,58.44,5000.0,47.0532,47.0693,47.0532,47.0613,5000.0
2013-05-21 14:40:00,58.43,58.44,58.43,58.44,2700.0,47.0532,47.0613,47.0532,47.0613,2700.0
2013-05-21 14:45:00,58.43,58.43,58.4,58.42,4400.0,47.0532,47.0532,47.0291,47.0452,4400.0
2013-05-21 14:50:00,58.42,58.44,58.42,58.42,19000.0,47.0452,47.0613,47.0452,47.0452,19000.0
2013-05-21 14:55:00,58.44,58.45,58.43,58.45,5200.0,47.0613,47.0693,47.0532,47.0693,5200.0
2013-05-21 15:00:00,58.45,58.45,58.44,58.45,2400.0,47.0693,47.0693,47.0613,47.0693,2400.0
2013-05-21 15:05:00,58.44,58.45,58.43,58.43,13500.0,47.0613,47.0693,47.0532,47.0532,13500.0
2013-05-21 15:10:00,58.45,58.45,58.43,58.45,4500.0,47.0693,47.0693,47.0532,47.0693,4500.0
2013-05-21 15:15:00,58.44,58.45,58.42,58.42,8600.0,47.0613,47.0693,47.0452,47.0452,8600.0
2013-05-21 15:20:00,58.42,58.43,58.41,58.42,1200.0,47.0452,47.0532,47.0371,47.0452,1200.0
2013-05-21 15:25:00,58.42,58.42,58.38,58.38,14100.0,47.0452,47.0452,47.013,47.013,14100.0
2013-05-21 15:30:00,58.38,58.42,58.38,58.42,3900.0,47.013,47.0452,47.013,47.0452,3900.0
2013-05-21 15:35:00,58.41,58.43,58.4,58.43,3800.0,47.0371,47.0532,47.0291,47.0532,3800.0
2013-05-21 15:40:00,58.43,58.44,58.39,58.39,13000.0,47.0532,47.0613,47.021,47.021,13000.0
2013-05-21 15:45:00,58.39,58.42,58.39,58.41,9500.0,47.021,47.0452,47.021,47.0371,9500.0
2013-05-21 15:50:00,58.4,58.44,58.38,58.38,15200.0,47.0291,47.0613,47.013,47.013,15200.0
2013-05-21 15:55:00,58.39,58.42,58.36,58.38,49000.0,47.021,47.0452,46.9969,47.013,49000.0
2013-05-22 09:30:00,58.53,58.61,58.53,58.57,59700.0,47.1337,47.1982,47.1337,47.166,59700.0
2013-05-22 09:35:00,58.57,58.62,58.55,58.61,40300.0,47.166,47.2062,47.1499,47.1982,40300.0
2013-05-22 09:40:00,58.62,58.64,58.6,58.64,71200.0,47.2062,47.2223,47.1901,47.2223,71200.0
2013-05-22 09:45:00,58.63,58.65,58.59,58.65,30600.0,47.2143,47.2304,47.1821,47.2304,30600.0
2013-05-22 09:50:00,58.64,58.68,58.64,58.66,17600.0,47.2223,47.2545,47.2223,47.2384,17600.0
2013-05-22 09:55:00,58.66,58.72,58.66,58.7,18800.0,47.2384,47.2868,47.2384,47.2706,18800.0
2013-05-22 10:00:00,58.69,58.82,58.65,58.81,50700.0,47.2626,47.3673,47.2304,47.3592,50700.0
2013-05-22 10:05:00,58.81,58.86,58.76,58.8,14500.0,47.3592,47.3995,47.319,47.3512,14500.0
2013-05-22 10:10:00,58.8,59.0,58.8,58.99,45100.0,47.3512,47.5122,47.3512,47.5042,45100.0
2013-05-22 10:15:00,58.99,59.03,58.97,59.0,32700.0,47.5042,47.5364,47.4881,47.5122,32700.0
2013-05-22 10:20:00,59.0,59.02,58.97,58.98,20700.0,47.5122,47.5283,47.4881,47.4961,20700.0
2013-05-22 10:25:00,58.98,59.02,58.94,58.97,119100.0,47.4961,47.5283,47.4639,47.4881,119100.0
2013-05-22 10:30:00,58.97,58.98,58.84,58.84,40500.0,47.4881,47.4961,47.3834,47.3834,40500.0
2013-05-22 10:35:00,58.81,58.82,58.67,58.72,58600.0,47.3592,47.3673,47.2465,47.2868,58600.0
2013-05-22 10:40:00,58.71,58.72,58.64,58.68,34900.0,47.2787,47.2868,47.2223,47.2545,34900.0
2013-05-22 10:45:00,58.7,58.7,58.6,58.63,21200.0,47.2706,47.2706,47.1901,47.2143,21200.0
2013-05-22 10:50:00,58.64,58.66,58.55,58.56,22900.0,47.2223,47.2384,47.1499,47.1579,22900.0
2013-05-22 10:55:00,58.55,58.55,58.46,58.47,32900.0,47.1499,47.1499,47.0774,47.0854,32900.0
2013-05-22 11:00:00,58.48,58.52,58.44,58.49,26700.0,47.0935,47.1257,47.0613,47.1015,26700.0
2013-05-22 11:05:00,58.5,58.55,58.46,58.53,24500.0,47.1096,47.1499,47.0774,47.1337,24500.0
2013-05-22 11:10:00,58.51,58.6,58.5,58.6,21900.0,47.1176,47.1901,47.1096,47.1901,21900.0
2013-05-22 11:15:00,58.6,58.6,58.48,58.51,10300.0,47.1901,47.1901,47.0935,47.1176,10300.0
2013-05-22 11:20:00,58.51,58.52,58.49,58.5,1200.0,47.1176,47.1257,47.1015,47.1096,1200.0
2013-05-22 11:25:00,58.5,58.51,58.49,58.51,3900.0,47.1096,47.1176,47.1015,47.1176,3900.0
2013-05-22 11:30:00,58.54,58.54,58.5,58.51,10000.0,47.1418,47.1418,47.1096,47.1176,10000.0
2013-05-22 11:35:00,58.53,58.56,58.52,58.52,14000.0,47.1337,47.1579,47.1257,47.1257,14000.0
2013-05-22 11:40:00,58.52,58.54,58.51,58.53,5900.0,47.1257,47.1418,47.1176,47.1337,5900.0
2013-05-22 11:45:00,58.54,58.62,58.54,58.59,6700.0,47.1418,47.2062,47.1418,47.1821,6700.0
2013-05-22 11:50:00,58.58,58.58,58.54,58.54,6700.0,47.174,47.174,47.1418,47.1418,6700.0
2013-05-22 11:55:00,58.55,58.56,58.52,58.52,9500.0,47.1499,47.1579,47.1257,47.1257,9500.0
2013-05-22 12:00:00,58.55,58.56,58.53,58.53,1200.0,47.1499,47.1579,47.1337,47.1337,1200.0
2013-05-22 12:05:00,58.55,58.57,58.55,58.56,2500.0,47.1499,47.166,47.1499,47.1579,2500.0
2013-05-22 12:10:00,58.53,58.54,58.47,58.54,12200.0,47.1337,47.1418,47.0854,47.1418,12200.0
2013-05-22 12:15:00,58.53,58.53,58.49,58.49,8000.0,47.1337,47.1337,47.1015,47.1015,8000.0
2013-05-22 12:20:00,58.5,58.52,58.5,58.52,1500.0,47.1096,47.1257,47.1096,47.1257,1500.0
2013-05-22 12:25:00,58.51,58.51,58.42,58.43,8100.0,47.1176,47.1176,47.0452,47.0532,8100.0
2013-05-22 12:30:00,58.42,58.42,58.37,58.37,17300.0,47.0452,47.0452,47.0049,47.0049,17300.0
2013-05-22 12:35:00,58.37,58.4,58.35,58.4,3800.0,47.0049,47.0291,46.9888,47.0291,3800.0
2013-05-22 12:40:00,58.4,58.41,58.39,58.41,5300.0,47.0291,47.0371,47.021,47.0371,5300.0
2013-05-22 12:45:00,58.4,58.41,58.38,58.38,2800.0,47.0291,47.0371,47.013,47.013,2800.0
2013-05-22 12:50:00,58.38,58.41,58.38,58.39,3100.0,47.013,47.0371,47.013,47.021,3100.0
2013-05-22 12:55:00,58.41,58.42,58.4,58.42,8200.0,47.0371,47.0452,47.0291,47.0452,8200.0
2013-05-22 13:00:00,58.43,58.45,58.41,58.41,8100.0,47.0532,47.0693,47.0371,47.0371,8100.0
2013-05-22 13:05:00,58.41,58.41,58.34,58.4,19100.0,47.0371,47.0371,46.9807,47.0291,19100.0
2013-05-22 13:10:00,58.39,58.4,58.31,58.33,6900.0,47.021,47.0291,46.9566,46.9727,6900.0
2013-05-22 13:15:00,58.34,58.35,58.3,58.31,4200.0,46.9807,46.9888,46.9485,46.9566,4200.0
2013-05-22 13:20:00,58.32,58.33,58.29,58.32,20700.0,46.9646,46.9727,46.9405,46.9646,20700.0
2013-05-22 13:25:00,58.31,58.31,58.23,58.25,30900.0,46.9566,46.9566,46.8922,46.9083,30900.0
2013-05-22 13:30:00,58.25,58.31,58.24,58.28,25400.0,46.9083,46.9566,46.9002,46.9324,25400.0
2013-05-22 13:35:00,58.28,58.31,58.23,58.25,32200.0,46.9324,46.9566,46.8922,46.9083,32200.0
2013-05-22 13:40:00,58.25,58.26,58.17,58.18,46100.0,46.9083,46.9163,46.8438,46.8519,46100.0
2013-05-22 13:45:00,58.18,58.21,58.12,58.2,42200.0,46.8519,46.8761,46.8036,46.868,42200.0
2013-05-22 13:50:00,58.19,58.2,58.16,58.18,16500.0,46.86,46.868,46.8358,46.8519,16500.0
2013-05-22 13:55:00,58.18,58.2,58.16,58.16,5000.0,46.8519,46.868,46.8358,46.8358,5000.0
2013-05-22 14:00:00,58.17,58.24,58.07,58.07,26900.0,46.8438,46.9002,46.7633,46.7633,26900.0
2013-05-22 14:05:00,58.07,58.1,58.01,58.06,54700.0,46.7633,46.7875,46.715,46.7553,54700.0
2013-05-22 14:10:00,58.05,58.06,57.99,58.0,19200.0,46.7472,46.7553,46.6989,46.7069,19200.0
2013-05-22 14:15:00,57.99,58.07,57.99,58.05,15800.0,46.6989,46.7633,46.6989,46.7472,15800.0
2013-05-22 14:20:00,58.04,58.06,58.02,58.05,7700.0,46.7392,46.7553,46.7231,46.7472,7700.0
2013-05-22 14:25:00,58.03,58.05,58.0,58.02,32900.0,46.7311,46.7472,46.7069,46.7231,32900.0
2013-05-22 14:30:00,58.02,58.05,58.0,58.03,22400.0,46.7231,46.7472,46.7069,46.7311,22400.0
2013-05-22 14:35:00,58.04,58.04,57.94,57.97,40700.0,46.7392,46.7392,46.6586,46.6828,40700.0
2013-05-22 14:40:00,57.96,57.96,57.91,57.92,11900.0,46.6747,46.6747,46.6345,46.6425,11900.0
2013-05-22 14:45:00,57.91,58.04,57.9,58.01,34100.0,46.6345,46.7392,46.6264,46.715,34100.0
2013-05-22 14:50:00,57.99,58.0,57.98,57.98,12200.0,46.6989,46.7069,46.6908,46.6908,12200.0
2013-05-22 14:55:00,57.98,58.04,57.98,58.02,9400.0,46.6908,46.7392,46.6908,46.7231,9400.0
2013-05-22 15:00:00,58.01,58.01,57.94,57.94,11500.0,46.715,46.715,46.6586,46.6586,11500.0
2013-05-22 15:05:00,57.93,57.98,57.91,57.97,18700.0,46.6506,46.6908,46.6345,46.6828,18700.0
2013-05-22 15:10:00,57.95,57.97,57.92,57.93,13500.0,46.6667,46.6828,46.6425,46.6506,13500.0
2013-05-22 15:15:00,57.92,57.94,57.89,57.89,6900.0,46.6425,46.6586,46.6184,46.6184,6900.0
2013-05-22 15:20:00,57.88,57.88,57.85,57.85,13200.0,46.6103,46.6103,46.5862,46.5862,13200.0
2013-05-22 15:25:00,57.83,57.83,57.73,57.73,13500.0,46.57,46.57,46.4895,46.4895,13500.0
2013-05-22 15:30:00,57.72,57.79,57.72,57.76,13400.0,46.4815,46.5378,46.4815,46.5137,13400.0
2013-05-22 15:35:00,57.76,57.81,57.76,57.79,19700.0,46.5137,46.5539,46.5137,46.5378,19700.0
2013-05-22 15:40:00,57.79,57.87,57.78,57.86,19100.0,46.5378,46.6023,46.5298,46.5942,19100.0
2013-05-22 15:45:00,57.86,57.87,57.81,57.81,7900.0,46.5942,46.6023,46.5539,46.5539,7900.0
2013-05-22 15:50:00,57.82,57.87,57.82,57.85,44800.0,46.562,46.6023,46.562,46.5862,44800.0
2013-05-22 15:55:00,57.84,57.86,57.78,57.85,79100.0,46.5781,46.5942,46.5298,46.5862,79100.0
2013-05-23 09:30:00,57.04,57.22,56.96,57.15,110300.0,45.9339,46.0788,45.8694,46.0224,110300.0
2013-05-23 09:35:00,57.2,57.29,57.18,57.27,28300.0,46.0627,46.1352,46.0466,46.1191,28300.0
2013-05-23 09:40:00,57.29,57.3,57.12,57.15,20200.0,46.1352,46.1432,45.9983,46.0224,20200.0
2013-05-23 09:45:00,57.14,57.17,57.05,57.06,62800.0,46.0144,46.0386,45.9419,45.95,62800.0
2013-05-23 09:50:00,57.05,57.09,57.04,57.05,46700.0,45.9419,45.9741,45.9339,45.9419,46700.0
2013-05-23 09:55:00,57.06,57.11,57.05,57.05,54700.0,45.95,45.9902,45.9419,45.9419,54700.0
2013-05-23 10:00:00,57.07,57.11,57.01,57.09,41400.0,45.958,45.9902,45.9097,45.9741,41400.0
2013-05-23 10:05:00,57.09,57.2,57.08,57.2,10900.0,45.9741,46.0627,45.9661,46.0627,10900.0
2013-05-23 10:10:00,57.21,57.29,57.19,57.19,33800.0,46.0708,46.1352,46.0547,46.0547,33800.0
2013-05-23 10:15:00,57.19,57.23,57.16,57.19,35800.0,46.0547,46.0869,46.0305,46.0547,35800.0
2013-05-23 10:20:00,57.18,57.2,57.15,57.19,18200.0,46.0466,46.0627,46.0224,46.0547,18200.0
2013-05-23 10:25:00,57.19,57.19,57.13,57.13,29600.0,46.0547,46.0547,46.0063,46.0063,29600.0
2013-05-23 10:30:00,57.14,57.22,57.13,57.21,19400.0,46.0144,46.0788,46.0063,46.0708,19400.0
2013-05-23 10:35:00,57.2,57.22,57.14,57.15,7900.0,46.0627,46.0788,46.0144,46.0224,7900.0
2013-05-23 10:40:00,57.15,57.16,57.11,57.13,4600.0,46.0224,46.0305,45.9902,46.0063,4600.0
2013-05-23 10:45:00,57.13,57.16,57.13,57.16,12600.0,46.0063,46.0305,46.0063,46.0305,12600.0
2013-05-23 10:50:00,57.15,57.21,57.15,57.2,7900.0,46.0224,46.0708,46.0224,46.0627,7900.0
2013-05-23 10:55:00,57.19,57.2,57.12,57.12,13400.0,46.0547,46.0627,45.9983,45.9983,13400.0
2013-05-23 11:00:00,57.13,57.21,57.13,57.19,6500.0,46.0063,46.0708,46.0063,46.0547,6500.0
2013-05-23 11:05:00,57.2,57.29,57.2,57.28,10800.0,46.0627,46.1352,46.0627,46.1271,10800.0
2013-05-23 11:10:00,57.29,57.32,57.29,57.31,9500.0,46.1352,46.1593,46.1352,46.1513,9500.0
2013-05-23 11:15:00,57.32,57.34,57.29,57.3,7700.0,46.1593,46.1755,46.1352,46.1432,7700.0
2013-05-23 11:20:00,57.3,57.37,57.3,57.34,5000.0,46.1432,46.1996,46.1432,46.1755,5000.0
2013-05-23 11:25:00,57.35,57.35,57.25,57.26,41800.0,46.1835,46.1835,46.103,46.111,41800.0
2013-05-23 11:30:00,57.24,57.3,57.24,57.29,7300.0,46.0949,46.1432,46.0949,46.1352,7300.0
2013-05-23 11:35:00,57.3,57.31,57.29,57.3,6500.0,46.1432,46.1513,46.1352,46.1432,6500.0
2013-05-23 11:40:00,57.29,57.29,57.25,57.25,7200.0,46.1352,46.1352,46.103,46.103,7200.0
2013-05-23 11:45:00,57.27,57.29,57.27,57.29,3100.0,46.1191,46.1352,46.1191,46.1352,3100.0
2013-05-23 11:50:00,57.3,57.37,57.3,57.37,43700.0,46.1432,46.1996,46.1432,46.1996,43700.0
2013-05-23 11:55:00,57.37,57.45,57.36,57.37,97100.0,46.1996,46.264,46.1916,46.1996,97100.0
2013-05-23 12:00:00,57.38,57.46,57.38,57.42,43200.0,46.2077,46.2721,46.2077,46.2399,43200.0
2013-05-23 12:05:00,57.42,57.51,57.42,57.49,19700.0,46.2399,46.3124,46.2399,46.2962,19700.0
2013-05-23 12:10:00,57.48,57.54,57.48,57.51,17100.0,46.2882,46.3365,46.2882,46.3124,17100.0
2013-05-23 12:15:00,57.51,57.51,57.46,57.5,8700.0,46.3124,46.3124,46.2721,46.3043,8700.0
2013-05-23 12:20:00,57.5,57.53,57.48,57.48,16600.0,46.3043,46.3285,46.2882,46.2882,16600.0
2013-05-23 12:25:00,57.49,57.5,57.46,57.46,2600.0,46.2962,46.3043,46.2721,46.2721,2600.0
2013-05-23 12:30:00,57.44,57.44,57.38,57.39,9100.0,46.256,46.256,46.2077,46.2157,9100.0
2013-05-23 12:35:00,57.38,57.39,57.35,57.36,12100.0,46.2077,46.2157,46.1835,46.1916,12100.0
2013-05-23 12:40:00,57.36,57.41,57.34,57.4,8200.0,46.1916,46.2318,46.1755,46.2238,8200.0
2013-05-23 12:45:00,57.42,57.44,57.41,57.42,4700.0,46.2399,46.256,46.2318,46.2399,4700.0
2013-05-23 12:50:00,57.42,57.43,57.36,57.42,8900.0,46.2399,46.2479,46.1916,46.2399,8900.0
2013-05-23 12:55:00,57.42,57.43,57.36,57.36,10700.0,46.2399,46.2479,46.1916,46.1916,10700.0
2013-05-23 13:00:00,57.35,57.37,57.35,57.35,4500.0,46.1835,46.1996,46.1835,46.1835,4500.0
2013-05-23 13:05:00,57.36,57.38,57.31,57.32,8300.0,46.1916,46.2077,46.1513,46.1593,8300.0
2013-05-23 13:10:00,57.32,57.33,57.3,57.33,11700.0,46.1593,46.1674,46.1432,46.1674,11700.0
2013-05-23 13:15:00,57.33,57.34,57.29,57.29,4100.0,46.1674,46.1755,46.1352,46.1352,4100.0
2013-05-23 13:20:00,57.29,57.3,57.26,57.28,10500.0,46.1352,46.1432,46.111,46.1271,10500.0
2013-05-23 13:25:00,57.28,57.28,57.22,57.23,7400.0,46.1271,46.1271,46.0788,46.0869,7400.0
2013-05-23 13:30:00,57.24,57.3,57.24,57.28,4800.0,46.0949,46.1432,46.0949,46.1271,4800.0
2013-05-23 13:35:00,57.29,57.35,57.29,57.34,11100.0,46.1352,46.1835,46.1352,46.1755,11100.0
2013-05-23 13:40:00,57.35,57.35,57.29,57.31,18700.0,46.1835,46.1835,46.1352,46.1513,18700.0
2013-05-23 13:45:00,57.31,57.34,57.28,57.34,8300.0,46.1513,46.1755,46.1271,46.1755,8300.0
2013-05-23 13:50:00,57.33,57.35,57.32,57.32,4800.0,46.1674,46.1835,46.1593,46.1593,4800.0
2013-05-23 13:55:00,57.31,57.39,57.31,57.39,15900.0,46.1513,46.2157,46.1513,46.2157,15900.0
2013-05-23 14:00:00,57.38,57.38,57.32,57.32,19100.0,46.2077,46.2077,46.1593,46.1593,19100.0
2013-05-23 14:05:00,57.32,57.37,57.32,57.37,21400.0,46.1593,46.1996,46.1593,46.1996,21400.0
2013-05-23 14:10:00,57.36,57.36,57.34,57.35,12600.0,46.1916,46.1916,46.1755,46.1835,12600.0
2013-05-23 14:15:00,57.35,57.39,57.34,57.38,19200.0,46.1835,46.2157,46.1755,46.2077,19200.0
2013-05-23 14:20:00,57.38,57.41,57.35,57.37,22100.0,46.2077,46.2318,46.1835,46.1996,22100.0
2013-05-23 14:25:00,57.37,57.39,57.33,57.34,37400.0,46.1996,46.2157,46.1674,46.1755,37400.0
2013-05-23 14:30:00,57.34,57.35,57.3,57.35,25500.0,46.1755,46.1835,46.1432,46.1835,25500.0
2013-05-23 14:35:00,57.34,57.35,57.33,57.33,4500.0,46.1755,46.1835,46.1674,46.1674,4500.0
2013-05-23 14:40:00,57.34,57.42,57.34,57.41,21300.0,46.1755,46.2399,46.1755,46.2318,21300.0
2013-05-23 14:45:00,57.41,57.45,57.4,57.43,5900.0,46.2318,46.264,46.2238,46.2479,5900.0
2013-05-23 14:50:00,57.45,57.49,57.44,57.45,12700.0,46.264,46.2962,46.256,46.264,12700.0
2013-05-23 14:55:00,57.44,57.46,57.38,57.41,11800.0,46.256,46.2721,46.2077,46.2318,11800.0
2013-05-23 15:00:00,57.41,57.43,57.38,57.38,7400.0,46.2318,46.2479,46.2077,46.2077,7400.0
2013-05-23 15:05:00,57.38,57.4,57.33,57.39,16200.0,46.2077,46.2238,46.1674,46.2157,16200.0
2013-05-23 15:10:00,57.39,57.45,57.39,57.43,12200.0,46.2157,46.264,46.2157,46.2479,12200.0
2013-05-23 15:15:00,57.43,57.43,57.32,57.32,15800.0,46.2479,46.2479,46.1593,46.1593,15800.0
2013-05-23 15:20:00,57.33,57.42,57.33,57.4,13000.0,46.1674,46.2399,46.1674,46.2238,13000.0
2013-05-23 15:25:00,57.39,57.44,57.39,57.43,24300.0,46.2157,46.256,46.2157,46.2479,24300.0
2013-05-23 15:30:00,57.44,57.46,57.4,57.42,30200.0,46.256,46.2721,46.2238,46.2399,30200.0
2013-05-23 15:35:00,57.42,57.43,57.34,57.35,37700.0,46.2399,46.2479,46.1755,46.1835,37700.0
2013-05-23 15:40:00,57.36,57.43,57.36,57.4,27200.0,46.1916,46.2479,46.1916,46.2238,27200.0
2013-05-23 15:45:00,57.39,57.46,57.36,57.42,50800.0,46.2157,46.2721,46.1916,46.2399,50800.0
2013-05-23 15:50:00,57.43,57.52,57.42,57.51,49500.0,46.2479,46.3204,46.2399,46.3124,49500.0
2013-05-23 15:55:00,57.51,57.52,57.43,57.48,59700.0,46.3124,46.3204,46.2479,46.2882,59700.0
2013-05-24 09:30:00,57.05,57.1,57.03,57.1,60300.0,45.9419,45.9822,45.9258,45.9822,60300.0
2013-05-24 09:35:00,57.12,57.16,57.1,57.16,16400.0,45.9983,46.0305,45.9822,46.0305,16400.0
2013-05-24 09:40:00,57.14,57.18,57.11,57.13,6700.0,46.0144,46.0466,45.9902,46.0063,6700.0
2013-05-24 09:45:00,57.13,57.15,57.12,57.13,16700.0,46.0063,46.0224,45.9983,46.0063,16700.0
2013-05-24 09:50:00,57.1,57.1,57.01,57.05,70800.0,45.9822,45.9822,45.9097,45.9419,70800.0
2013-05-24 09:55:00,57.03,57.06,57.02,57.02,10100.0,45.9258,45.95,45.9178,45.9178,10100.0
2013-05-24 10:00:00,57.02,57.02,56.97,56.98,51100.0,45.9178,45.9178,45.8775,45.8855,51100.0
2013-05-24 10:05:00,56.98,57.12,56.98,57.1,20600.0,45.8855,45.9983,45.8855,45.9822,20600.0
2013-05-24 10:10:00,57.09,57.11,57.05,57.07,2900.0,45.9741,45.9902,45.9419,45.958,2900.0
2013-05-24 10:15:00,57.06,57.07,56.95,57.0,66900.0,45.95,45.958,45.8614,45.9017,66900.0
2013-05-24 10:20:00,57.01,57.06,56.96,57.06,52800.0,45.9097,45.95,45.8694,45.95,52800.0
2013-05-24 10:25:00,57.07,57.07,56.99,57.0,20600.0,45.958,45.958,45.8936,45.9017,20600.0
2013-05-24 10:30:00,57.01,57.05,56.99,57.01,5300.0,45.9097,45.9419,45.8936,45.9097,5300.0
2013-05-24 10:35:00,56.99,57.04,56.98,57.04,6300.0,45.8936,45.9339,45.8855,45.9339,6300.0
2013-05-24 10:40:00,57.04,57.05,56.99,56.99,11800.0,45.9339,45.9419,45.8936,45.8936,11800.0
2013-05-24 10:45:00,57.0,57.0,56.93,56.95,13400.0,45.9017,45.9017,45.8453,45.8614,13400.0
2013-05-24 10:50:00,56.95,57.01,56.94,57.01,10100.0,45.8614,45.9097,45.8533,45.9097,10100.0
2013-05-24 10:55:00,57.01,57.02,56.98,57.0,15700.0,45.9097,45.9178,45.8855,45.9017,15700.0
2013-05-24 11:00:00,57.02,57.02,56.98,57.01,18100.0,45.9178,45.9178,45.8855,45.9097,18100.0
2013-05-24 11:05:00,57.01,57.07,57.01,57.06,9000.0,45.9097,45.958,45.9097,45.95,9000.0
2013-05-24 11:10:00,57.06,57.07,57.05,57.05,15300.0,45.95,45.958,45.9419,45.9419,15300.0
2013-05-24 11:15:00,57.06,57.1,57.0,57.0,42700.0,45.95,45.9822,45.9017,45.9017,42700.0
2013-05-24 11:20:00,57.0,57.01,56.89,56.92,31000.0,45.9017,45.9097,45.8131,45.8372,31000.0
2013-05-24 11:25:00,56.93,56.95,56.92,56.92,9200.0,45.8453,45.8614,45.8372,45.8372,9200.0
2013-05-24 11:30:00,56.9,56.91,56.9,56.9,1300.0,45.8211,45.8292,45.8211,45.8211,1300.0
2013-05-24 11:35:00,56.91,56.96,56.91,56.96,16800.0,45.8292,45.8694,45.8292,45.8694,16800.0
2013-05-24 11:40:00,56.97,57.02,56.97,57.01,13500.0,45.8775,45.9178,45.8775,45.9097,13500.0
2013-05-24 11:45:00,57.01,57.02,57.0,57.01,8800.0,45.9097,45.9178,45.9017,45.9097,8800.0
2013-05-24 11:50:00,56.99,57.01,56.96,57.01,4400.0,45.8936,45.9097,45.8694,45.9097,4400.0
2013-05-24 11:55:00,57.02,57.05,57.01,57.04,6300.0,45.9178,45.9419,45.9097,45.9339,6300.0
2013-05-24 12:00:00,57.03,57.04,56.98,57.02,29400.0,45.9258,45.9339,45.8855,45.9178,29400.0
2013-05-24 12:05:00,57.02,57.06,57.02,57.06,5700.0,45.9178,45.95,45.9178,45.95,5700.0
2013-05-24 12:10:00,57.05,57.06,57.02,57.04,13200.0,45.9419,45.95,45.9178,45.9339,13200.0
2013-05-24 12:15:00,57.04,57.05,57.04,57.05,600.0,45.9339,45.9419,45.9339,45.9419,600.0
2013-05-24 12:20:00,57.05,57.05,57.03,57.04,5500.0,45.9419,45.9419,45.9258,45.9339,5500.0
2013-05-24 12:25:00,57.03,57.08,57.03,57.08,10800.0,45.9258,45.9661,45.9258,45.9661,10800.0
2013-05-24 12:30:00,57.1,57.1,57.04,57.05,1300.0,45.9822,45.9822,45.9339,45.9419,1300.0
2013-05-24 12:35:00,57.03,57.03,56.96,56.96,4700.0,45.9258,45.9258,45.8694,45.8694,4700.0
2013-05-24 12:40:00,56.97,57.01,56.97,57.01,9100.0,45.8775,45.9097,45.8775,45.9097,9100.0
2013-05-24 12:45:00,57.01,57.04,57.01,57.04,8200.0,45.9097,45.9339,45.9097,45.9339,8200.0
2013-05-24 12:50:00,57.03,57.04,57.03,57.03,3900.0,45.9258,45.9339,45.9258,45.9258,3900.0
2013-05-24 12:55:00,57.03,57.03,57.0,57.01,20600.0,45.9258,45.9258,45.9017,45.9097,20600.0
2013-05-24 13:00:00,56.99,57.0,56.97,56.98,13800.0,45.8936,45.9017,45.8775,45.8855,13800.0
2013-05-24 13:05:00,56.98,57.02,56.98,57.02,11800.0,45.8855,45.9178,45.8855,45.9178,11800.0
2013-05-24 13:10:00,57.01,57.02,56.99,57.02,12700.0,45.9097,45.9178,45.8936,45.9178,12700.0
2013-05-24 13:15:00,57.04,57.07,57.04,57.06,3600.0,45.9339,45.958,45.9339,45.95,3600.0
2013-05-24 13:20:00,57.05,57.08,57.05,57.06,4300.0,45.9419,45.9661,45.9419,45.95,4300.0
2013-05-24 13:25:00,57.06,57.08,57.05,57.06,3400.0,45.95,45.9661,45.9419,45.95,3400.0
2013-05-24 13:30:00,57.06,57.08,57.05,57.08,4800.0,45.95,45.9661,45.9419,45.9661,4800.0
2013-05-24 13:35:00,57.08,57.08,57.06,57.06,4700.0,45.9661,45.9661,45.95,45.95,4700.0
2013-05-24 13:40:00,57.06,57.1,57.05,57.1,60400.0,45.95,45.9822,45.9419,45.9822,60400.0
2013-05-24 13:45:00,57.11,57.11,57.07,57.07,6900.0,45.9902,45.9902,45.958,45.958,6900.0
2013-05-24 13:50:00,57.07,57.09,57.06,57.09,5100.0,45.958,45.9741,45.95,45.9741,5100.0
2013-05-24 13:55:00,57.1,57.11,57.08,57.1,6100.0,45.9822,45.9902,45.9661,45.9822,6100.0
2013-05-24 14:00:00,57.1,57.12,57.08,57.09,11100.0,45.9822,45.9983,45.9661,45.9741,11100.0
2013-05-24 14:05:00,57.1,57.1,57.07,57.08,44600.0,45.9822,45.9822,45.958,45.9661,44600.0
2013-05-24 14:10:00,57.06,57.09,57.06,57.08,23700.0,45.95,45.9741,45.95,45.9661,23700.0
2013-05-24 14:15:00,57.1,57.15,57.1,57.15,2400.0,45.9822,46.0224,45.9822,46.0224,2400.0
2013-05-24 14:20:00,57.15,57.15,57.15,57.15,23400.0,46.0224,46.0224,46.0224,46.0224,23400.0
2013-05-24 14:25:00,57.15,57.16,57.14,57.16,47200.0,46.0224,46.0305,46.0144,46.0305,47200.0
2013-05-24 14:30:00,57.15,57.16,57.09,57.09,43300.0,46.0224,46.0305,45.9741,45.9741,43300.0
2013-05-24 14:35:00,57.08,57.16,57.08,57.1,45400.0,45.9661,46.0305,45.9661,45.9822,45400.0
2013-05-24 14:40:00,57.09,57.15,57.09,57.12,32400.0,45.9741,46.0224,45.9741,45.9983,32400.0
2013-05-24 14:45:00,57.13,57.14,57.13,57.14,4600.0,46.0063,46.0144,46.0063,46.0144,4600.0
2013-05-24 14:50:00,57.14,57.17,57.13,57.17,4100.0,46.0144,46.0386,46.0063,46.0386,4100.0
2013-05-24 14:55:00,57.17,57.17,57.11,57.13,9000.0,46.0386,46.0386,45.9902,46.0063,9000.0
2013-05-24 15:00:00,57.13,57.13,57.1,57.1,1700.0,46.0063,46.0063,45.9822,45.9822,1700.0
2013-05-24 15:05:00,57.11,57.16,57.11,57.16,5900.0,45.9902,46.0305,45.9902,46.0305,5900.0
2013-05-24 15:10:00,57.16,57.16,57.12,57.15,5900.0,46.0305,46.0305,45.9983,46.0224,5900.0
2013-05-24 15:15:00,57.14,57.15,57.07,57.07,14600.0,46.0144,46.0224,45.958,45.958,14600.0
2013-05-24 15:20:00,57.08,57.12,57.08,57.09,5000.0,45.9661,45.9983,45.9661,45.9741,5000.0
2013-05-24 15:25:00,57.08,57.1,57.08,57.1,18100.0,45.9661,45.9822,45.9661,45.9822,18100.0
2013-05-24 15:30:00,57.07,57.08,57.03,57.05,7500.0,45.958,45.9661,45.9258,45.9419,7500.0
2013-05-24 15:35:00,57.04,57.05,57.0,57.01,19000.0,45.9339,45.9419,45.9017,45.9097,19000.0
2013-05-24 15:40:00,57.01,57.07,57.01,57.05,6600.0,45.9097,45.958,45.9097,45.9419,6600.0
2013-05-24 15:45:00,57.05,57.06,57.01,57.02,55800.0,45.9419,45.95,45.9097,45.9178,55800.0
2013-05-24 15:50:00,57.02,57.05,57.01,57.05,84600.0,45.9178,45.9419,45.9097,45.9419,84600.0
2013-05-24 15:55:00,57.05,57.12,57.04,57.12,124700.0,45.9419,45.9983,45.9339,45.9983,124700.0
2013-05-28 09:30:00,58.0,58.05,57.86,57.86,38700.0,46.7069,46.7472,46.5942,46.5942,38700.0
2013-05-28 09:35:00,57.86,57.96,57.84,57.9,28400.0,46.5942,46.6747,46.5781,46.6264,28400.0
2013-05-28 09:40:00,57.91,57.93,57.85,57.92,25300.0,46.6345,46.6506,46.5862,46.6425,25300.0
2013-05-28 09:45:00,57.92,58.01,57.91,57.97,37200.0,46.6425,46.715,46.6345,46.6828,37200.0
2013-05-28 09:50:00,57.98,58.0,57.94,57.96,9800.0,46.6908,46.7069,46.6586,46.6747,9800.0
2013-05-28 09:55:00,57.96,57.96,57.94,57.94,5400.0,46.6747,46.6747,46.6586,46.6586,5400.0
2013-05-28 10:00:00,57.94,58.04,57.93,57.96,43100.0,46.6586,46.7392,46.6506,46.6747,43100.0
2013-05-28 10:05:00,57.96,58.02,57.96,58.0,25700.0,46.6747,46.7231,46.6747,46.7069,25700.0
2013-05-28 10:10:00,58.02,58.02,57.96,57.96,10900.0,46.7231,46.7231,46.6747,46.6747,10900.0
2013-05-28 10:15:00,57.96,58.01,57.95,57.99,39100.0,46.6747,46.715,46.6667,46.6989,39100.0
2013-05-28 10:20:00,58.0,58.05,58.0,58.02,16100.0,46.7069,46.7472,46.7069,46.7231,16100.0
2013-05-28 10:25:00,58.01,58.03,57.96,57.97,14900.0,46.715,46.7311,46.6747,46.6828,14900.0
2013-05-28 10:30:00,57.99,58.03,57.96,57.97,44300.0,46.6989,46.7311,46.6747,46.6828,44300.0
2013-05-28 10:35:00,57.97,58.0,57.91,57.91,20300.0,46.6828,46.7069,46.6345,46.6345,20300.0
2013-05-28 10:40:00,57.9,57.92,57.88,57.9,15700.0,46.6264,46.6425,46.6103,46.6264,15700.0
2013-05-28 10:45:00,57.88,57.91,57.86,57.89,8600.0,46.6103,46.6345,46.5942,46.6184,8600.0
2013-05-28 10:50:00,57.9,57.96,57.88,57.96,29800.0,46.6264,46.6747,46.6103,46.6747,29800.0
2013-05-28 10:55:00,57.95,57.95,57.88,57.89,5700.0,46.6667,46.6667,46.6103,46.6184,5700.0
2013-05-28 11:00:00,57.9,57.9,57.83,57.83,40800.0,46.6264,46.6264,46.57,46.57,40800.0
2013-05-28 11:05:00,57.83,57.84,57.81,57.81,42000.0,46.57,46.5781,46.5539,46.5539,42000.0
2013-05-28 11:10:00,57.81,57.85,57.78,57.83,8200.0,46.5539,46.5862,46.5298,46.57,8200.0
2013-05-28 11:15:00,57.84,57.87,57.82,57.87,8400.0,46.5781,46.6023,46.562,46.6023,8400.0
2013-05-28 11:20:00,57.86,57.86,57.81,57.83,8400.0,46.5942,46.5942,46.5539,46.57,8400.0
2013-05-28 11:25:00,57.82,57.86,57.81,57.85,6300.0,46.562,46.5942,46.5539,46.5862,6300.0
2013-05-28 11:30:00,57.85,57.86,57.81,57.81,10600.0,46.5862,46.5942,46.5539,46.5539,10600.0
2013-05-28 11:35:00,57.81,57.81,57.79,57.8,26200.0,46.5539,46.5539,46.5378,46.5459,26200.0
2013-05-28 11:40:00,57.81,57.84,57.79,57.82,12200.0,46.5539,46.5781,46.5378,46.562,12200.0
2013-05-28 11:45:00,57.8,57.83,57.78,57.83,20300.0,46.5459,46.57,46.5298,46.57,20300.0
2013-05-28 11:50:00,57.83,57.83,57.79,57.81,25500.0,46.57,46.57,46.5378,46.5539,25500.0
2013-05-28 11:55:00,57.81,57.81,57.75,57.75,17100.0,46.5539,46.5539,46.5056,46.5056,17100.0
2013-05-28 12:00:00,57.76,57.79,57.76,57.79,6900.0,46.5137,46.5378,46.5137,46.5378,6900.0
2013-05-28 12:05:00,57.79,57.82,57.78,57.82,7500.0,46.5378,46.562,46.5298,46.562,7500.0
2013-05-28 12:10:00,57.81,57.82,57.79,57.8,7300.0,46.5539,46.562,46.5378,46.5459,7300.0
2013-05-28 12:15:00,57.79,57.79,57.77,57.79,4300.0,46.5378,46.5378,46.5217,46.5378,4300.0
2013-05-28 12:20:00,57.78,57.78,57.76,57.77,25800.0,46.5298,46.5298,46.5137,46.5217,25800.0
2013-05-28 12:25:00,57.77,57.77,57.73,57.75,19900.0,46.5217,46.5217,46.4895,46.5056,19900.0
2013-05-28 12:30:00,57.74,57.75,57.71,57.75,30600.0,46.4976,46.5056,46.4734,46.5056,30600.0
2013-05-28 12:35:00,57.74,57.75,57.71,57.75,11700.0,46.4976,46.5056,46.4734,46.5056,11700.0
2013-05-28 12:40:00,57.77,57.78,57.75,57.78,2700.0,46.5217,46.5298,46.5056,46.5298,2700.0
2013-05-28 12:45:00,57.77,57.78,57.73,57.75,6400.0,46.5217,46.5298,46.4895,46.5056,6400.0
2013-05-28 12:50:00,57.73,57.75,57.72,57.73,8500.0,46.4895,46.5056,46.4815,46.4895,8500.0
2013-05-28 12:55:00,57.73,57.75,57.72,57.75,6200.0,46.4895,46.5056,46.4815,46.5056,6200.0
2013-05-28 13:00:00,57.75,57.8,57.74,57.76,16800.0,46.5056,46.5459,46.4976,46.5137,16800.0
2013-05-28 13:05:00,57.75,57.76,57.73,57.73,8800.0,46.5056,46.5137,46.4895,46.4895,8800.0
2013-05-28 13:10:00,57.73,57.75,57.72,57.73,12200.0,46.4895,46.5056,46.4815,46.4895,12200.0
2013-05-28 13:15:00,57.73,57.73,57.69,57.73,14300.0,46.4895,46.4895,46.4573,46.4895,14300.0
2013-05-28 13:20:00,57.72,57.72,57.68,57.71,24100.0,46.4815,46.4815,46.4493,46.4734,24100.0
2013-05-28 13:25:00,57.71,57.72,57.7,57.7,6600.0,46.4734,46.4815,46.4654,46.4654,6600.0
2013-05-28 13:30:00,57.7,57.72,57.67,57.68,9000.0,46.4654,46.4815,46.4412,46.4493,9000.0
2013-05-28 13:35:00,57.69,57.71,57.68,57.7,3300.0,46.4573,46.4734,46.4493,46.4654,3300.0
2013-05-28 13:40:00,57.68,57.69,57.67,57.67,7500.0,46.4493,46.4573,46.4412,46.4412,7500.0
2013-05-28 13:45:00,57.66,57.71,57.64,57.68,41500.0,46.4331,46.4734,46.417,46.4493,41500.0
2013-05-28 13:50:00,57.69,57.69,57.66,57.68,3900.0,46.4573,46.4573,46.4331,46.4493,3900.0
2013-05-28 13:55:00,57.67,57.68,57.65,57.67,25700.0,46.4412,46.4493,46.4251,46.4412,25700.0
2013-05-28 14:00:00,57.66,57.68,57.62,57.67,48700.0,46.4331,46.4493,46.4009,46.4412,48700.0
2013-05-28 14:05:00,57.67,57.68,57.65,57.67,10600.0,46.4412,46.4493,46.4251,46.4412,10600.0
2013-05-28 14:10:00,57.66,57.67,57.62,57.62,18900.0,46.4331,46.4412,46.4009,46.4009,18900.0
2013-05-28 14:15:00,57.62,57.68,57.62,57.68,20400.0,46.4009,46.4493,46.4009,46.4493,20400.0
2013-05-28 14:20:00,57.67,57.69,57.67,57.69,3200.0,46.4412,46.4573,46.4412,46.4573,3200.0
2013-05-28 14:25:00,57.69,57.69,57.64,57.67,3900.0,46.4573,46.4573,46.417,46.4412,3900.0
2013-05-28 14:30:00,57.66,57.67,57.63,57.63,5500.0,46.4331,46.4412,46.409,46.409,5500.0
2013-05-28 14:35:00,57.62,57.64,57.6,57.6,13400.0,46.4009,46.417,46.3848,46.3848,13400.0
2013-05-28 14:40:00,57.6,57.67,57.6,57.66,4600.0,46.3848,46.4412,46.3848,46.4331,4600.0
2013-05-28 14:45:00,57.66,57.7,57.65,57.69,4300.0,46.4331,46.4654,46.4251,46.4573,4300.0
2013-05-28 14:50:00,57.69,57.75,57.69,57.72,7300.0,46.4573,46.5056,46.4573,46.4815,7300.0
2013-05-28 14:55:00,57.7,57.7,57.67,57.69,3800.0,46.4654,46.4654,46.4412,46.4573,3800.0
2013-05-28 15:00:00,57.7,57.73,57.65,57.72,8100.0,46.4654,46.4895,46.4251,46.4815,8100.0
2013-05-28 15:05:00,57.72,57.73,57.71,57.71,2900.0,46.4815,46.4895,46.4734,46.4734,2900.0
2013-05-28 15:10:00,57.71,57.73,57.67,57.73,12500.0,46.4734,46.4895,46.4412,46.4895,12500.0
2013-05-28 15:15:00,57.7,57.77,57.7,57.75,16500.0,46.4654,46.5217,46.4654,46.5056,16500.0
2013-05-28 15:20:00,57.75,57.77,57.73,57.75,10100.0,46.5056,46.5217,46.4895,46.5056,10100.0
2013-05-28 15:25:00,57.73,57.74,57.68,57.7,15200.0,46.4895,46.4976,46.4493,46.4654,15200.0
2013-05-28 15:30:00,57.71,57.77,57.71,57.77,14800.0,46.4734,46.5217,46.4734,46.5217,14800.0
2013-05-28 15:35:00,57.77,57.8,57.76,57.77,14800.0,46.5217,46.5459,46.5137,46.5217,14800.0
2013-05-28 15:40:00,57.77,57.8,57.76,57.77,24700.0,46.5217,46.5459,46.5137,46.5217,24700.0
2013-05-28 15:45:00,57.77,57.78,57.71,57.72,26600.0,46.5217,46.5298,46.4734,46.4815,26600.0
2013-05-28 15:50:00,57.72,57.74,57.69,57.71,36700.0,46.4815,46.4976,46.4573,46.4734,36700.0
2013-05-28 15:55:00,57.7,57.76,57.65,57.71,122300.0,46.4654,46.5137,46.4251,46.4734,122300.0
2013-05-29 09:30:00,57.87,57.87,57.72,57.82,39900.0,46.6023,46.6023,46.4815,46.562,39900.0
2013-05-29 09:35:00,57.85,57.93,57.85,57.86,22600.0,46.5862,46.6506,46.5862,46.5942,22600.0
2013-05-29 09:40:00,57.85,57.85,57.74,57.78,24200.0,46.5862,46.5862,46.4976,46.5298,24200.0
2013-05-29 09:45:00,57.77,57.87,57.77,57.85,30500.0,46.5217,46.6023,46.5217,46.5862,30500.0
2013-05-29 09:50:00,57.86,57.88,57.84,57.87,6700.0,46.5942,46.6103,46.5781,46.6023,6700.0
2013-05-29 09:55:00,57.87,57.9,57.85,57.89,5900.0,46.6023,46.6264,46.5862,46.6184,5900.0
2013-05-29 10:00:00,57.88,57.98,57.87,57.96,54200.0,46.6103,46.6908,46.6023,46.6747,54200.0
2013-05-29 10:05:00,57.96,57.98,57.92,57.92,18900.0,46.6747,46.6908,46.6425,46.6425,18900.0
2013-05-29 10:10:00,57.91,57.93,57.88,57.89,13400.0,46.6345,46.6506,46.6103,46.6184,13400.0
2013-05-29 10:15:00,57.89,57.91,57.87,57.9,9200.0,46.6184,46.6345,46.6023,46.6264,9200.0
2013-05-29 10:20:00,57.89,57.9,57.8,57.81,6500.0,46.6184,46.6264,46.5459,46.5539,6500.0
2013-05-29 10:25:00,57.8,57.81,57.77,57.79,7800.0,46.5459,46.5539,46.5217,46.5378,7800.0
2013-05-29 10:30:00,57.78,57.78,57.72,57.76,25000.0,46.5298,46.5298,46.4815,46.5137,25000.0
2013-05-29 10:35:00,57.76,57.8,57.76,57.79,13700.0,46.5137,46.5459,46.5137,46.5378,13700.0
2013-05-29 10:40:00,57.78,57.78,57.7,57.71,28100.0,46.5298,46.5298,46.4654,46.4734,28100.0
2013-05-29 10:45:00,57.72,57.74,57.67,57.69,25800.0,46.4815,46.4976,46.4412,46.4573,25800.0
2013-05-29 10:50:00,57.69,57.7,57.66,57.68,19900.0,46.4573,46.4654,46.4331,46.4493,19900.0
2013-05-29 10:55:00,57.68,57.69,57.65,57.65,14300.0,46.4493,46.4573,46.4251,46.4251,14300.0
2013-05-29 11:00:00,57.66,57.67,57.59,57.63,24400.0,46.4331,46.4412,46.3768,46.409,24400.0
2013-05-29 11:05:00,57.62,57.62,57.59,57.61,7400.0,46.4009,46.4009,46.3768,46.3929,7400.0
2013-05-29 11:10:00,57.63,57.68,57.63,57.67,5100.0,46.409,46.4493,46.409,46.4412,5100.0
2013-05-29 11:15:00,57.65,57.67,57.63,57.63,9000.0,46.4251,46.4412,46.409,46.409,9000.0
2013-05-29 11:20:00,57.64,57.72,57.64,57.71,9000.0,46.417,46.4815,46.417,46.4734,9000.0
2013-05-29 11:25:00,57.72,57.72,57.68,57.7,27400.0,46.4815,46.4815,46.4493,46.4654,27400.0
2013-05-29 11:30:00,57.69,57.73,57.69,57.69,12800.0,46.4573,46.4895,46.4573,46.4573,12800.0
2013-05-29 11:35:00,57.7,57.71,57.69,57.7,7900.0,46.4654,46.4734,46.4573,46.4654,7900.0
2013-05-29 11:40:00,57.69,57.69,57.64,57.65,12700.0,46.4573,46.4573,46.417,46.4251,12700.0
2013-05-29 11:45:00,57.65,57.73,57.64,57.72,10700.0,46.4251,46.4895,46.417,46.4815,10700.0
2013-05-29 11:50:00,57.75,57.76,57.7,57.7,17100.0,46.5056,46.5137,46.4654,46.4654,17100.0
2013-05-29 11:55:00,57.71,57.77,57.71,57.75,6300.0,46.4734,46.5217,46.4734,46.5056,6300.0
2013-05-29 12:00:00,57.75,57.8,57.74,57.74,3700.0,46.5056,46.5459,46.4976,46.4976,3700.0
2013-05-29 12:05:00,57.74,57.75,57.69,57.69,16600.0,46.4976,46.5056,46.4573,46.4573,16600.0
2013-05-29 12:10:00,57.69,57.75,57.69,57.74,6700.0,46.4573,46.5056,46.4573,46.4976,6700.0
2013-05-29 12:15:00,57.74,57.77,57.74,57.77,700.0,46.4976,46.5217,46.4976,46.5217,700.0
2013-05-29 12:20:00,57.78,57.78,57.77,57.77,2900.0,46.5298,46.5298,46.5217,46.5217,2900.0
2013-05-29 12:25:00,57.77,57.77,57.7,57.71,4700.0,46.5217,46.5217,46.4654,46.4734,4700.0
2013-05-29 12:30:00,57.73,57.74,57.71,57.72,2100.0,46.4895,46.4976,46.4734,46.4815,2100.0
2013-05-29 12:35:00,57.7,57.72,57.67,57.71,3600.0,46.4654,46.4815,46.4412,46.4734,3600.0
2013-05-29 12:40:00,57.72,57.72,57.7,57.72,3000.0,46.4815,46.4815,46.4654,46.4815,3000.0
2013-05-29 12:45:00,57.71,57.71,57.67,57.68,10900.0,46.4734,46.4734,46.4412,46.4493,10900.0
2013-05-29 12:50:00,57.69,57.7,57.67,57.68,3500.0,46.4573,46.4654,46.4412,46.4493,3500.0
2013-05-29 12:55:00,57.68,57.71,57.68,57.69,3600.0,46.4493,46.4734,46.4493,46.4573,3600.0
2013-05-29 13:00:00,57.68,57.72,57.68,57.71,6100.0,46.4493,46.4815,46.4493,46.4734,6100.0
2013-05-29 13:05:00,57.7,57.71,57.68,57.69,7300.0,46.4654,46.4734,46.4493,46.4573,7300.0
2013-05-29 13:10:00,57.67,57.68,57.65,57.68,3800.0,46.4412,46.4493,46.4251,46.4493,3800.0
2013-05-29 13:15:00,57.68,57.69,57.67,57.69,5100.0,46.4493,46.4573,46.4412,46.4573,5100.0
2013-05-29 13:20:00,57.7,57.73,57.7,57.71,4000.0,46.4654,46.4895,46.4654,46.4734,4000.0
2013-05-29 13:25:00,57.71,57.76,57.71,57.75,6000.0,46.4734,46.5137,46.4734,46.5056,6000.0
2013-05-29 13:30:00,57.77,57.77,57.74,57.76,5500.0,46.5217,46.5217,46.4976,46.5137,5500.0
2013-05-29 13:35:00,57.75,57.79,57.75,57.78,4000.0,46.5056,46.5378,46.5056,46.5298,4000.0
2013-05-29 13:40:00,57.8,57.84,57.79,57.83,14600.0,46.5459,46.5781,46.5378,46.57,14600.0
2013-05-29 13:45:00,57.85,57.86,57.81,57.83,1800.0,46.5862,46.5942,46.5539,46.57,1800.0
2013-05-29 13:50:00,57.84,57.84,57.82,57.82,1900.0,46.5781,46.5781,46.562,46.562,1900.0
2013-05-29 13:55:00,57.81,57.87,57.81,57.86,5600.0,46.5539,46.6023,46.5539,46.5942,5600.0
2013-05-29 14:00:00,57.84,57.84,57.81,57.83,2800.0,46.5781,46.5781,46.5539,46.57,2800.0
2013-05-29 14:05:00,57.84,57.89,57.83,57.86,10400.0,46.5781,46.6184,46.57,46.5942,10400.0
2013-05-29 14:10:00,57.87,57.91,57.86,57.87,5600.0,46.6023,46.6345,46.5942,46.6023,5600.0
2013-05-29 14:15:00,57.86,57.9,57.83,57.84,24100.0,46.5942,46.6264,46.57,46.5781,24100.0
2013-05-29 14:20:00,57.85,57.86,57.81,57.81,10800.0,46.5862,46.5942,46.5539,46.5539,10800.0
2013-05-29 14:25:00,57.81,57.81,57.78,57.78,5400.0,46.5539,46.5539,46.5298,46.5298,5400.0
2013-05-29 14:30:00,57.78,57.79,57.77,57.78,7000.0,46.5298,46.5378,46.5217,46.5298,7000.0
2013-05-29 14:35:00,57.77,57.8,57.75,57.79,9100.0,46.5217,46.5459,46.5056,46.5378,9100.0
2013-05-29 14:40:00,57.78,57.79,57.75,57.78,26300.0,46.5298,46.5378,46.5056,46.5298,26300.0
2013-05-29 14:45:00,57.79,57.8,57.77,57.78,8500.0,46.5378,46.5459,46.5217,46.5298,8500.0
2013-05-29 14:50:00,57.76,57.78,57.75,57.78,12000.0,46.5137,46.5298,46.5056,46.5298,12000.0
2013-05-29 14:55:00,57.79,57.8,57.73,57.73,13800.0,46.5378,46.5459,46.4895,46.4895,13800.0
2013-05-29 15:00:00,57.73,57.77,57.72,57.76,15200.0,46.4895,46.5217,46.4815,46.5137,15200.0
2013-05-29 15:05:00,57.76,57.77,57.74,57.75,4100.0,46.5137,46.5217,46.4976,46.5056,4100.0
2013-05-29 15:10:00,57.74,57.79,57.74,57.77,4000.0,46.4976,46.5378,46.4976,46.5217,4000.0
2013-05-29 15:15:00,57.77,57.77,57.73,57.74,2900.0,46.5217,46.5217,46.4895,46.4976,2900.0
2013-05-29 15:20:00,57.73,57.77,57.73,57.75,22000.0,46.4895,46.5217,46.4895,46.5056,22000.0
2013-05-29 15:25:00,57.76,57.76,57.73,57.76,11100.0,46.5137,46.5137,46.4895,46.5137,11100.0
2013-05-29 15:30:00,57.76,57.77,57.74,57.76,10100.0,46.5137,46.5217,46.4976,46.5137,10100.0
2013-05-29 15:35:00,57.76,57.79,57.74,57.75,26000.0,46.5137,46.5378,46.4976,46.5056,26000.0
2013-05-29 15:40:00,57.74,57.78,57.73,57.77,25500.0,46.4976,46.5298,46.4895,46.5217,25500.0
2013-05-29 15:45:00,57.77,57.77,57.73,57.76,30100.0,46.5217,46.5217,46.4895,46.5137,30100.0
2013-05-29 15:50:00,57.75,57.8,57.74,57.79,83100.0,46.5056,46.5459,46.4976,46.5378,83100.0
2013-05-29 15:55:00,57.78,57.88,57.77,57.82,99700.0,46.5298,46.6103,46.5217,46.562,99700.0
2013-05-30 09:30:00,58.06,58.26,58.06,58.18,51800.0,46.7553,46.9163,46.7553,46.8519,51800.0
2013-05-30 09:35:00,58.18,58.36,58.16,58.28,14900.0,46.8519,46.9969,46.8358,46.9324,14900.0
2013-05-30 09:40:00,58.3,58.34,58.27,58.27,6200.0,46.9485,46.9807,46.9244,46.9244,6200.0
2013-05-30 09:45:00,58.29,58.44,58.26,58.4,10700.0,46.9405,47.0613,46.9163,47.0291,10700.0
2013-05-30 09:50:00,58.43,58.44,58.4,58.4,3000.0,47.0532,47.0613,47.0291,47.0291,3000.0
2013-05-30 09:55:00,58.44,58.44,58.38,58.43,7300.0,47.0613,47.0613,47.013,47.0532,7300.0
2013-05-30 10:00:00,58.42,58.43,58.35,58.35,14500.0,47.0452,47.0532,46.9888,46.9888,14500.0
2013-05-30 10:05:00,58.34,58.37,58.32,58.32,1900.0,46.9807,47.0049,46.9646,46.9646,1900.0
2013-05-30 10:10:00,58.3,58.34,58.29,58.3,9400.0,46.9485,46.9807,46.9405,46.9485,9400.0
2013-05-30 10:15:00,58.32,58.33,58.28,58.3,9700.0,46.9646,46.9727,46.9324,46.9485,9700.0
2013-05-30 10:20:00,58.3,58.33,58.29,58.31,65300.0,46.9485,46.9727,46.9405,46.9566,65300.0
2013-05-30 10:25:00,58.31,58.36,58.3,58.33,37000.0,46.9566,46.9969,46.9485,46.9727,37000.0
2013-05-30 10:30:00,58.33,58.39,58.32,58.37,33400.0,46.9727,47.021,46.9646,47.0049,33400.0
2013-05-30 10:35:00,58.37,58.4,58.37,58.39,14200.0,47.0049,47.0291,47.0049,47.021,14200.0
2013-05-30 10:40:00,58.39,58.45,58.39,58.45,7700.0,47.021,47.0693,47.021,47.0693,7700.0
2013-05-30 10:45:00,58.45,58.45,58.38,58.39,8200.0,47.0693,47.0693,47.013,47.021,8200.0
2013-05-30 10:50:00,58.38,58.39,58.35,58.39,3800.0,47.013,47.021,46.9888,47.021,3800.0
2013-05-30 10:55:00,58.38,58.4,58.37,58.39,10800.0,47.013,47.0291,47.0049,47.021,10800.0
2013-05-30 11:00:00,58.4,58.4,58.38,58.39,8300.0,47.0291,47.0291,47.013,47.021,8300.0
2013-05-30 11:05:00,58.36,58.4,58.34,58.36,14600.0,46.9969,47.0291,46.9807,46.9969,14600.0
2013-05-30 11:10:00,58.37,58.43,58.37,58.4,20900.0,47.0049,47.0532,47.0049,47.0291,20900.0
2013-05-30 11:15:00,58.39,58.39,58.34,58.34,5600.0,47.021,47.021,46.9807,46.9807,5600.0
2013-05-30 11:20:00,58.35,58.4,58.35,58.39,4000.0,46.9888,47.0291,46.9888,47.021,4000.0
2013-05-30 11:25:00,58.39,58.42,58.38,58.42,10600.0,47.021,47.0452,47.013,47.0452,10600.0
2013-05-30 11:30:00,58.42,58.45,58.42,58.43,90400.0,47.0452,47.0693,47.0452,47.0532,90400.0
2013-05-30 11:35:00,58.43,58.43,58.4,58.41,5600.0,47.0532,47.0532,47.0291,47.0371,5600.0
2013-05-30 11:40:00,58.41,58.44,58.4,58.41,21000.0,47.0371,47.0613,47.0291,47.0371,21000.0
2013-05-30 11:45:00,58.41,58.42,58.37,58.39,10600.0,47.0371,47.0452,47.0049,47.021,10600.0
2013-05-30 11:50:00,58.4,58.42,58.4,58.41,2600.0,47.0291,47.0452,47.0291,47.0371,2600.0
2013-05-30 11:55:00,58.42,58.42,58.4,58.42,4500.0,47.0452,47.0452,47.0291,47.0452,4500.0
2013-05-30 12:00:00,58.42,58.44,58.41,58.42,14900.0,47.0452,47.0613,47.0371,47.0452,14900.0
2013-05-30 12:05:00,58.42,58.42,58.39,58.4,7200.0,47.0452,47.0452,47.021,47.0291,7200.0
2013-05-30 12:10:00,58.4,58.42,58.4,58.42,17100.0,47.0291,47.0452,47.0291,47.0452,17100.0
2013-05-30 12:15:00,58.41,58.45,58.41,58.43,286700.0,47.0371,47.0693,47.0371,47.0532,286700.0
2013-05-30 12:20:00,58.42,58.45,58.42,58.45,16300.0,47.0452,47.0693,47.0452,47.0693,16300.0
2013-05-30 12:25:00,58.45,58.46,58.44,58.46,8700.0,47.0693,47.0774,47.0613,47.0774,8700.0
2013-05-30 12:30:00,58.45,58.46,58.42,58.45,6400.0,47.0693,47.0774,47.0452,47.0693,6400.0
2013-05-30 12:35:00,58.44,58.46,58.43,58.43,9600.0,47.0613,47.0774,47.0532,47.0532,9600.0
2013-05-30 12:40:00,58.44,58.44,58.41,58.44,15100.0,47.0613,47.0613,47.0371,47.0613,15100.0
2013-05-30 12:45:00,58.44,58.45,58.44,58.45,8400.0,47.0613,47.0693,47.0613,47.0693,8400.0
2013-05-30 12:50:00,58.44,58.45,58.42,58.45,27400.0,47.0613,47.0693,47.0452,47.0693,27400.0
2013-05-30 12:55:00,58.45,58.48,58.45,58.48,7600.0,47.0693,47.0935,47.0693,47.0935,7600.0
2013-05-30 13:00:00,58.48,58.5,58.46,58.46,14800.0,47.0935,47.1096,47.0774,47.0774,14800.0
2013-05-30 13:05:00,58.46,58.46,58.44,58.46,3300.0,47.0774,47.0774,47.0613,47.0774,3300.0
2013-05-30 13:10:00,58.45,58.45,58.43,58.45,19800.0,47.0693,47.0693,47.0532,47.0693,19800.0
2013-05-30 13:15:00,58.46,58.48,58.44,58.45,3800.0,47.0774,47.0935,47.0613,47.0693,3800.0
2013-05-30 13:20:00,58.45,58.49,58.44,58.48,4700.0,47.0693,47.1015,47.0613,47.0935,4700.0
2013-05-30 13:25:00,58.47,58.5,58.47,58.5,3600.0,47.0854,47.1096,47.0854,47.1096,3600.0
2013-05-30 13:30:00,58.5,58.54,58.48,58.53,39700.0,47.1096,47.1418,47.0935,47.1337,39700.0
2013-05-30 13:35:00,58.52,58.54,58.51,58.53,22600.0,47.1257,47.1418,47.1176,47.1337,22600.0
2013-05-30 13:40:00,58.52,58.53,58.49,58.49,16700.0,47.1257,47.1337,47.1015,47.1015,16700.0
2013-05-30 13:45:00,58.49,58.51,58.47,58.51,10000.0,47.1015,47.1176,47.0854,47.1176,10000.0
2013-05-30 13:50:00,58.5,58.51,58.46,58.5,9100.0,47.1096,47.1176,47.0774,47.1096,9100.0
2013-05-30 13:55:00,58.5,58.5,58.48,58.49,4300.0,47.1096,47.1096,47.0935,47.1015,4300.0
2013-05-30 14:00:00,58.49,58.52,58.49,58.52,5100.0,47.1015,47.1257,47.1015,47.1257,5100.0
2013-05-30 14:05:00,58.51,58.51,58.48,58.48,3500.0,47.1176,47.1176,47.0935,47.0935,3500.0
2013-05-30 14:10:00,58.49,58.51,58.43,58.43,8100.0,47.1015,47.1176,47.0532,47.0532,8100.0
2013-05-30 14:15:00,58.43,58.46,58.38,58.39,11400.0,47.0532,47.0774,47.013,47.021,11400.0
2013-05-30 14:20:00,58.39,58.44,58.39,58.44,12200.0,47.021,47.0613,47.021,47.0613,12200.0
2013-05-30 14:25:00,58.44,58.46,58.44,58.45,5000.0,47.0613,47.0774,47.0613,47.0693,5000.0
2013-05-30 14:30:00,58.46,58.47,58.43,58.44,12100.0,47.0774,47.0854,47.0532,47.0613,12100.0
2013-05-30 14:35:00,58.44,58.46,58.42,58.46,7100.0,47.0613,47.0774,47.0452,47.0774,7100.0
2013-05-30 14:40:00,58.46,58.47,58.44,58.45,2800.0,47.0774,47.0854,47.0613,47.0693,2800.0
2013-05-30 14:45:00,58.45,58.47,58.44,58.47,18400.0,47.0693,47.0854,47.0613,47.0854,18400.0
2013-05-30 14:50:00,58.48,58.5,58.46,58.5,8500.0,47.0935,47.1096,47.0774,47.1096,8500.0
2013-05-30 14:55:00,58.5,58.51,58.47,58.48,9600.0,47.1096,47.1176,47.0854,47.0935,9600.0
2013-05-30 15:00:00,58.48,58.5,58.48,58.49,17400.0,47.0935,47.1096,47.0935,47.1015,17400.0
2013-05-30 15:05:00,58.48,58.5,58.48,58.5,5600.0,47.0935,47.1096,47.0935,47.1096,5600.0
2013-05-30 15:10:00,58.5,58.51,58.48,58.48,13200.0,47.1096,47.1176,47.0935,47.0935,13200.0
2013-05-30 15:15:00,58.47,58.5,58.47,58.5,7800.0,47.0854,47.1096,47.0854,47.1096,7800.0
2013-05-30 15:20:00,58.49,58.51,58.45,58.45,26800.0,47.1015,47.1176,47.0693,47.0693,26800.0
2013-05-30 15:25:00,58.44,58.45,58.39,58.39,11800.0,47.0613,47.0693,47.021,47.021,11800.0
2013-05-30 15:30:00,58.4,58.43,58.39,58.41,15600.0,47.0291,47.0532,47.021,47.0371,15600.0
2013-05-30 15:35:00,58.41,58.41,58.36,58.39,27100.0,47.0371,47.0371,46.9969,47.021,27100.0
2013-05-30 15:40:00,58.39,58.42,58.39,58.42,18000.0,47.021,47.0452,47.021,47.0452,18000.0
2013-05-30 15:45:00,58.41,58.43,58.39,58.4,23400.0,47.0371,47.0532,47.021,47.0291,23400.0
2013-05-30 15:50:00,58.39,58.4,58.34,58.36,26100.0,47.021,47.0291,46.9807,46.9969,26100.0
2013-05-30 15:55:00,58.33,58.36,58.33,58.36,31200.0,46.9727,46.9969,46.9727,46.9969,31200.0
2013-05-31 09:30:00,58.18,58.18,57.88,58.03,70600.0,46.8519,46.8519,46.6103,46.7311,70600.0
2013-05-31 09:35:00,58.03,58.07,57.96,58.07,38600.0,46.7311,46.7633,46.6747,46.7633,38600.0
2013-05-31 09:40:00,58.08,58.13,58.05,58.08,27900.0,46.7714,46.8116,46.7472,46.7714,27900.0
2013-05-31 09:45:00,58.07,58.1,58.01,58.04,41900.0,46.7633,46.7875,46.715,46.7392,41900.0
2013-05-31 09:50:00,58.05,58.07,57.98,57.99,28000.0,46.7472,46.7633,46.6908,46.6989,28000.0
2013-05-31 09:55:00,58.0,58.02,57.97,58.0,20000.0,46.7069,46.7231,46.6828,46.7069,20000.0
2013-05-31 10:00:00,58.0,58.05,57.96,57.98,63700.0,46.7069,46.7472,46.6747,46.6908,63700.0
2013-05-31 10:05:00,57.98,58.0,57.89,57.91,33000.0,46.6908,46.7069,46.6184,46.6345,33000.0
2013-05-31 10:10:00,57.91,57.92,57.88,57.89,15800.0,46.6345,46.6425,46.6103,46.6184,15800.0
2013-05-31 10:15:00,57.89,57.9,57.86,57.89,38200.0,46.6184,46.6264,46.5942,46.6184,38200.0
2013-05-31 10:20:00,57.88,57.93,57.88,57.93,43000.0,46.6103,46.6506,46.6103,46.6506,43000.0
2013-05-31 10:25:00,57.93,57.93,57.88,57.92,18900.0,46.6506,46.6506,46.6103,46.6425,18900.0
2013-05-31 10:30:00,57.91,58.0,57.91,57.98,23100.0,46.6345,46.7069,46.6345,46.6908,23100.0
2013-05-31 10:35:00,57.97,58.03,57.97,58.0,9500.0,46.6828,46.7311,46.6828,46.7069,9500.0
2013-05-31 10:40:00,58.0,58.01,57.96,57.98,14900.0,46.7069,46.715,46.6747,46.6908,14900.0
2013-05-31 10:45:00,57.98,58.02,57.95,57.98,14400.0,46.6908,46.7231,46.6667,46.6908,14400.0
2013-05-31 10:50:00,57.98,58.0,57.95,57.96,13200.0,46.6908,46.7069,46.6667,46.6747,13200.0
2013-05-31 10:55:00,57.96,57.99,57.93,57.99,24300.0,46.6747,46.6989,46.6506,46.6989,24300.0
2013-05-31 11:00:00,57.99,58.03,57.98,58.03,2500.0,46.6989,46.7311,46.6908,46.7311,2500.0
2013-05-31 11:05:00,58.04,58.13,58.04,58.11,39600.0,46.7392,46.8116,46.7392,46.7955,39600.0
2013-05-31 11:10:00,58.12,58.13,58.09,58.09,11100.0,46.8036,46.8116,46.7794,46.7794,11100.0
2013-05-31 11:15:00,58.11,58.17,58.1,58.1,5200.0,46.7955,46.8438,46.7875,46.7875,5200.0
2013-05-31 11:20:00,58.1,58.14,58.09,58.12,4100.0,46.7875,46.8197,46.7794,46.8036,4100.0
2013-05-31 11:25:00,58.12,58.13,58.07,58.08,13700.0,46.8036,46.8116,46.7633,46.7714,13700.0
2013-05-31 11:30:00,58.09,58.13,58.09,58.09,10000.0,46.7794,46.8116,46.7794,46.7794,10000.0
2013-05-31 11:35:00,58.1,58.1,58.08,58.08,9100.0,46.7875,46.7875,46.7714,46.7714,9100.0
2013-05-31 11:40:00,58.08,58.08,58.05,58.08,6400.0,46.7714,46.7714,46.7472,46.7714,6400.0
2013-05-31 11:45:00,58.08,58.09,58.06,58.07,8300.0,46.7714,46.7794,46.7553,46.7633,8300.0
2013-05-31 11:50:00,58.08,58.09,58.06,58.07,8500.0,46.7714,46.7794,46.7553,46.7633,8500.0
2013-05-31 11:55:00,58.07,58.09,58.06,58.07,17300.0,46.7633,46.7794,46.7553,46.7633,17300.0
2013-05-31 12:00:00,58.06,58.06,57.99,57.99,12800.0,46.7553,46.7553,46.6989,46.6989,12800.0
2013-05-31 12:05:00,57.98,58.03,57.98,58.02,10400.0,46.6908,46.7311,46.6908,46.7231,10400.0
2013-05-31 12:10:00,58.01,58.02,57.96,57.97,25600.0,46.715,46.7231,46.6747,46.6828,25600.0
2013-05-31 12:15:00,57.97,57.99,57.94,57.96,12300.0,46.6828,46.6989,46.6586,46.6747,12300.0
2013-05-31 12:20:00,57.97,57.97,57.96,57.97,15800.0,46.6828,46.6828,46.6747,46.6828,15800.0
2013-05-31 12:25:00,57.98,58.03,57.98,58.02,29000.0,46.6908,46.7311,46.6908,46.7231,29000.0
2013-05-31 12:30:00,58.0,58.03,57.99,58.03,13200.0,46.7069,46.7311,46.6989,46.7311,13200.0
2013-05-31 12:35:00,58.03,58.05,58.02,58.03,23300.0,46.7311,46.7472,46.7231,46.7311,23300.0
2013-05-31 12:40:00,58.04,58.06,58.02,58.04,41200.0,46.7392,46.7553,46.7231,46.7392,41200.0
2013-05-31 12:45:00,58.04,58.06,58.04,58.04,9800.0,46.7392,46.7553,46.7392,46.7392,9800.0
2013-05-31 12:50:00,58.05,58.05,58.0,58.03,12600.0,46.7472,46.7472,46.7069,46.7311,12600.0
2013-05-31 12:55:00,58.03,58.05,57.99,58.01,14900.0,46.7311,46.7472,46.6989,46.715,14900.0
2013-05-31 13:00:00,58.01,58.05,58.01,58.05,36700.0,46.715,46.7472,46.715,46.7472,36700.0
2013-05-31 13:05:00,58.05,58.11,58.05,58.1,21100.0,46.7472,46.7955,46.7472,46.7875,21100.0
2013-05-31 13:10:00,58.1,58.11,58.08,58.08,6900.0,46.7875,46.7955,46.7714,46.7714,6900.0
2013-05-31 13:15:00,58.08,58.09,58.04,58.04,2300.0,46.7714,46.7794,46.7392,46.7392,2300.0
2013-05-31 13:20:00,58.05,58.07,58.05,58.05,2700.0,46.7472,46.7633,46.7472,46.7472,2700.0
2013-05-31 13:25:00,58.05,58.08,58.05,58.07,3600.0,46.7472,46.7714,46.7472,46.7633,3600.0
2013-05-31 13:30:00,58.08,58.08,58.04,58.04,7900.0,46.7714,46.7714,46.7392,46.7392,7900.0
2013-05-31 13:35:00,58.04,58.05,58.02,58.02,10600.0,46.7392,46.7472,46.7231,46.7231,10600.0
2013-05-31 13:40:00,58.02,58.03,58.0,58.03,8900.0,46.7231,46.7311,46.7069,46.7311,8900.0
2013-05-31 13:45:00,58.03,58.03,58.02,58.03,2200.0,46.7311,46.7311,46.7231,46.7311,2200.0
2013-05-31 13:50:00,58.02,58.05,58.02,58.03,9300.0,46.7231,46.7472,46.7231,46.7311,9300.0
2013-05-31 13:55:00,58.03,58.05,58.01,58.02,12500.0,46.7311,46.7472,46.715,46.7231,12500.0
2013-05-31 14:00:00,58.03,58.03,57.96,57.98,9300.0,46.7311,46.7311,46.6747,46.6908,9300.0
2013-05-31 14:05:00,57.97,57.98,57.94,57.97,8700.0,46.6828,46.6908,46.6586,46.6828,8700.0
2013-05-31 14:10:00,57.98,57.98,57.89,57.9,16400.0,46.6908,46.6908,46.6184,46.6264,16400.0
2013-05-31 14:15:00,57.91,57.96,57.9,57.94,10800.0,46.6345,46.6747,46.6264,46.6586,10800.0
2013-05-31 14:20:00,57.94,57.94,57.94,57.94,1000.0,46.6586,46.6586,46.6586,46.6586,1000.0
2013-05-31 14:25:00,57.94,57.96,57.9,57.91,51800.0,46.6586,46.6747,46.6264,46.6345,51800.0
2013-05-31 14:30:00,57.91,57.92,57.87,57.9,66900.0,46.6345,46.6425,46.6023,46.6264,66900.0
2013-05-31 14:35:00,57.89,57.89,57.84,57.84,43900.0,46.6184,46.6184,46.5781,46.5781,43900.0
2013-05-31 14:40:00,57.83,57.86,57.82,57.86,55200.0,46.57,46.5942,46.562,46.5942,55200.0
2013-05-31 14:45:00,57.86,57.87,57.82,57.84,26400.0,46.5942,46.6023,46.562,46.5781,26400.0
2013-05-31 14:50:00,57.85,57.87,57.82,57.85,67900.0,46.5862,46.6023,46.562,46.5862,67900.0
2013-05-31 14:55:00,57.85,57.85,57.8,57.84,40600.0,46.5862,46.5862,46.5459,46.5781,40600.0
2013-05-31 15:00:00,57.84,57.84,57.82,57.83,54900.0,46.5781,46.5781,46.562,46.57,54900.0
2013-05-31 15:05:00,57.84,57.88,57.83,57.83,39900.0,46.5781,46.6103,46.57,46.57,39900.0
2013-05-31 15:10:00,57.81,57.83,57.79,57.82,39700.0,46.5539,46.57,46.5378,46.562,39700.0
2013-05-31 15:15:00,57.83,57.84,57.81,57.82,20200.0,46.57,46.5781,46.5539,46.562,20200.0
2013-05-31 15:20:00,57.82,57.88,57.82,57.85,21800.0,46.562,46.6103,46.562,46.5862,21800.0
2013-05-31 15:25:00,57.85,57.86,57.75,57.75,31300.0,46.5862,46.5942,46.5056,46.5056,31300.0
2013-05-31 15:30:00,57.75,57.76,57.71,57.73,38600.0,46.5056,46.5137,46.4734,46.4895,38600.0
2013-05-31 15:35:00,57.73,57.76,57.72,57.74,40500.0,46.4895,46.5137,46.4815,46.4976,40500.0
2013-05-31 15:40:00,57.75,57.79,57.74,57.75,47500.0,46.5056,46.5378,46.4976,46.5056,47500.0
2013-05-31 15:45:00,57.74,57.78,57.74,57.76,39500.0,46.4976,46.5298,46.4976,46.5137,39500.0
2013-05-31 15:50:00,57.75,57.76,57.72,57.72,29100.0,46.5056,46.5137,46.4815,46.4815,29100.0
2013-05-31 15:55:00,57.72,57.73,57.64,57.64,132000.0,46.4815,46.4895,46.417,46.417,132000.0
2013-06-03 09:30:00,58.2,58.2,58.03,58.09,75300.0,46.868,46.868,46.7311,46.7794,75300.0
2013-06-03 09:35:00,58.07,58.11,58.03,58.03,19900.0,46.7633,46.7955,46.7311,46.7311,19900.0
2013-06-03 09:40:00,58.03,58.1,58.0,58.07,11000.0,46.7311,46.7875,46.7069,46.7633,11000.0
2013-06-03 09:45:00,58.04,58.04,58.0,58.04,19700.0,46.7392,46.7392,46.7069,46.7392,19700.0
2013-06-03 09:50:00,58.03,58.16,58.03,58.14,44000.0,46.7311,46.8358,46.7311,46.8197,44000.0
2013-06-03 09:55:00,58.14,58.14,58.07,58.08,6300.0,46.8197,46.8197,46.7633,46.7714,6300.0
2013-06-03 10:00:00,58.02,58.2,57.94,58.2,45100.0,46.7231,46.868,46.6586,46.868,45100.0
2013-06-03 10:05:00,58.23,58.33,58.19,58.28,16400.0,46.8922,46.9727,46.86,46.9324,16400.0
2013-06-03 10:10:00,58.29,58.34,58.27,58.29,30500.0,46.9405,46.9807,46.9244,46.9405,30500.0
2013-06-03 10:15:00,58.28,58.3,58.22,58.29,27000.0,46.9324,46.9485,46.8841,46.9405,27000.0
2013-06-03 10:20:00,58.3,58.38,58.3,58.37,25400.0,46.9485,47.013,46.9485,47.0049,25400.0
2013-06-03 10:25:00,58.33,58.33,58.26,58.31,189000.0,46.9727,46.9727,46.9163,46.9566,189000.0
2013-06-03 10:30:00,58.29,58.32,58.28,58.29,46400.0,46.9405,46.9646,46.9324,46.9405,46400.0
2013-06-03 10:35:00,58.3,58.31,58.27,58.28,72300.0,46.9485,46.9566,46.9244,46.9324,72300.0
2013-06-03 10:40:00,58.28,58.29,58.21,58.27,65400.0,46.9324,46.9405,46.8761,46.9244,65400.0
2013-06-03 10:45:00,58.27,58.27,58.2,58.26,23400.0,46.9244,46.9244,46.868,46.9163,23400.0
2013-06-03 10:50:00,58.27,58.35,58.27,58.32,102400.0,46.9244,46.9888,46.9244,46.9646,102400.0
2013-06-03 10:55:00,58.32,58.33,58.24,58.26,24100.0,46.9646,46.9727,46.9002,46.9163,24100.0
2013-06-03 11:00:00,58.26,58.35,58.25,58.25,14200.0,46.9163,46.9888,46.9083,46.9083,14200.0
2013-06-03 11:05:00,58.26,58.36,58.25,58.36,55900.0,46.9163,46.9969,46.9083,46.9969,55900.0
2013-06-03 11:10:00,58.35,58.37,58.3,58.36,39300.0,46.9888,47.0049,46.9485,46.9969,39300.0
2013-06-03 11:15:00,58.36,58.41,58.35,58.38,41100.0,46.9969,47.0371,46.9888,47.013,41100.0
2013-06-03 11:20:00,58.41,58.45,58.36,58.44,32000.0,47.0371,47.0693,46.9969,47.0613,32000.0
2013-06-03 11:25:00,58.45,58.47,58.34,58.37,20100.0,47.0693,47.0854,46.9807,47.0049,20100.0
2013-06-03 11:30:00,58.4,58.42,58.33,58.41,38500.0,47.0291,47.0452,46.9727,47.0371,38500.0
2013-06-03 11:35:00,58.41,58.51,58.41,58.43,22500.0,47.0371,47.1176,47.0371,47.0532,22500.0
2013-06-03 11:40:00,58.42,58.48,58.4,58.48,22400.0,47.0452,47.0935,47.0291,47.0935,22400.0
2013-06-03 11:45:00,58.48,58.53,58.48,58.53,57600.0,47.0935,47.1337,47.0935,47.1337,57600.0
2013-06-03 11:50:00,58.51,58.54,58.48,58.51,9800.0,47.1176,47.1418,47.0935,47.1176,9800.0
2013-06-03 11:55:00,58.51,58.55,58.5,58.53,29200.0,47.1176,47.1499,47.1096,47.1337,29200.0
2013-06-03 12:00:00,58.53,58.58,58.52,58.57,55900.0,47.1337,47.174,47.1257,47.166,55900.0
2013-06-03 12:05:00,58.57,58.64,58.53,58.64,15700.0,47.166,47.2223,47.1337,47.2223,15700.0
2013-06-03 12:10:00,58.64,58.68,58.57,58.58,22700.0,47.2223,47.2545,47.166,47.174,22700.0
2013-06-03 12:15:00,58.59,58.6,58.53,58.54,16600.0,47.1821,47.1901,47.1337,47.1418,16600.0
2013-06-03 12:20:00,58.54,58.64,58.53,58.64,38600.0,47.1418,47.2223,47.1337,47.2223,38600.0
2013-06-03 12:25:00,58.65,58.67,58.62,58.64,39400.0,47.2304,47.2465,47.2062,47.2223,39400.0
2013-06-03 12:30:00,58.65,58.68,58.55,58.61,57600.0,47.2304,47.2545,47.1499,47.1982,57600.0
2013-06-03 12:35:00,58.62,58.7,58.59,58.67,45400.0,47.2062,47.2706,47.1821,47.2465,45400.0
2013-06-03 12:40:00,58.66,58.71,58.63,58.69,35000.0,47.2384,47.2787,47.2143,47.2626,35000.0
2013-06-03 12:45:00,58.7,58.77,58.68,58.72,38800.0,47.2706,47.327,47.2545,47.2868,38800.0
2013-06-03 12:50:00,58.73,58.73,58.69,58.69,22200.0,47.2948,47.2948,47.2626,47.2626,22200.0
2013-06-03 12:55:00,58.69,58.72,58.69,58.72,8800.0,47.2626,47.2868,47.2626,47.2868,8800.0
2013-06-03 13:00:00,58.72,58.72,58.67,58.72,34100.0,47.2868,47.2868,47.2465,47.2868,34100.0
2013-06-03 13:05:00,58.72,58.76,58.71,58.76,10400.0,47.2868,47.319,47.2787,47.319,10400.0
2013-06-03 13:10:00,58.75,58.76,58.72,58.72,9800.0,47.3109,47.319,47.2868,47.2868,9800.0
2013-06-03 13:15:00,58.73,58.76,58.73,58.75,13200.0,47.2948,47.319,47.2948,47.3109,13200.0
2013-06-03 13:20:00,58.75,58.75,58.61,58.61,38800.0,47.3109,47.3109,47.1982,47.1982,38800.0
2013-06-03 13:25:00,58.64,58.7,58.57,58.62,33200.0,47.2223,47.2706,47.166,47.2062,33200.0
2013-06-03 13:30:00,58.63,58.65,58.58,58.61,58500.0,47.2143,47.2304,47.174,47.1982,58500.0
2013-06-03 13:35:00,58.61,58.62,58.58,58.6,26400.0,47.1982,47.2062,47.174,47.1901,26400.0
2013-06-03 13:40:00,58.6,58.6,58.58,58.58,13000.0,47.1901,47.1901,47.174,47.174,13000.0
2013-06-03 13:45:00,58.59,58.65,58.59,58.65,36700.0,47.1821,47.2304,47.1821,47.2304,36700.0
2013-06-03 13:50:00,58.66,58.71,58.66,58.67,10800.0,47.2384,47.2787,47.2384,47.2465,10800.0
2013-06-03 13:55:00,58.68,58.71,58.66,58.66,23900.0,47.2545,47.2787,47.2384,47.2384,23900.0
2013-06-03 14:00:00,58.67,58.71,58.65,58.7,17800.0,47.2465,47.2787,47.2304,47.2706,17800.0
2013-06-03 14:05:00,58.7,58.73,58.7,58.72,20000.0,47.2706,47.2948,47.2706,47.2868,20000.0
2013-06-03 14:10:00,58.72,58.72,58.69,58.69,14200.0,47.2868,47.2868,47.2626,47.2626,14200.0
2013-06-03 14:15:00,58.7,58.7,58.67,58.69,31600.0,47.2706,47.2706,47.2465,47.2626,31600.0
2013-06-03 14:20:00,58.69,58.72,58.63,58.7,55800.0,47.2626,47.2868,47.2143,47.2706,55800.0
2013-06-03 14:25:00,58.69,58.72,58.63,58.65,30900.0,47.2626,47.2868,47.2143,47.2304,30900.0
2013-06-03 14:30:00,58.64,58.68,58.63,58.68,11800.0,47.2223,47.2545,47.2143,47.2545,11800.0
2013-06-03 14:35:00,58.69,58.73,58.68,58.72,15900.0,47.2626,47.2948,47.2545,47.2868,15900.0
2013-06-03 14:40:00,58.72,58.76,58.72,58.72,25900.0,47.2868,47.319,47.2868,47.2868,25900.0
2013-06-03 14:45:00,58.73,58.74,58.7,58.71,9400.0,47.2948,47.3029,47.2706,47.2787,9400.0
2013-06-03 14:50:00,58.72,58.75,58.67,58.69,33400.0,47.2868,47.3109,47.2465,47.2626,33400.0
2013-06-03 14:55:00,58.7,58.73,58.67,58.69,17500.0,47.2706,47.2948,47.2465,47.2626,17500.0
2013-06-03 15:00:00,58.7,58.71,58.67,58.7,20000.0,47.2706,47.2787,47.2465,47.2706,20000.0
2013-06-03 15:05:00,58.71,58.73,58.69,58.7,29900.0,47.2787,47.2948,47.2626,47.2706,29900.0
2013-06-03 15:10:00,58.7,58.72,58.66,58.71,11800.0,47.2706,47.2868,47.2384,47.2787,11800.0
2013-06-03 15:15:00,58.7,58.71,58.67,58.68,22200.0,47.2706,47.2787,47.2465,47.2545,22200.0
2013-06-03 15:20:00,58.68,58.75,58.67,58.73,23200.0,47.2545,47.3109,47.2465,47.2948,23200.0
2013-06-03 15:25:00,58.73,58.75,58.71,58.71,13400.0,47.2948,47.3109,47.2787,47.2787,13400.0
2013-06-03 15:30:00,58.71,58.76,58.69,58.75,16800.0,47.2787,47.319,47.2626,47.3109,16800.0
2013-06-03 15:35:00,58.75,58.76,58.72,58.74,37300.0,47.3109,47.319,47.2868,47.3029,37300.0
2013-06-03 15:40:00,58.74,58.81,58.73,58.81,71000.0,47.3029,47.3592,47.2948,47.3592,71000.0
2013-06-03 15:45:00,58.81,58.88,58.81,58.83,116900.0,47.3592,47.4156,47.3592,47.3753,116900.0
2013-06-03 15:50:00,58.83,58.85,58.8,58.84,104800.0,47.3753,47.3914,47.3512,47.3834,104800.0
2013-06-03 15:55:00,58.84,58.87,58.77,58.77,139600.0,47.3834,47.4075,47.327,47.327,139600.0
2013-06-04 09:30:00,58.36,58.7,58.36,58.59,72600.0,46.9969,47.2706,46.9969,47.1821,72600.0
2013-06-04 09:35:00,58.59,58.61,58.5,58.54,45900.0,47.1821,47.1982,47.1096,47.1418,45900.0
2013-06-04 09:40:00,58.54,58.55,58.47,58.52,50500.0,47.1418,47.1499,47.0854,47.1257,50500.0
2013-06-04 09:45:00,58.53,58.55,58.46,58.46,32100.0,47.1337,47.1499,47.0774,47.0774,32100.0
2013-06-04 09:50:00,58.47,58.47,58.41,58.42,31200.0,47.0854,47.0854,47.0371,47.0452,31200.0
2013-06-04 09:55:00,58.42,58.44,58.41,58.42,23400.0,47.0452,47.0613,47.0371,47.0452,23400.0
2013-06-04 10:00:00,58.42,58.43,58.39,58.42,22200.0,47.0452,47.0532,47.021,47.0452,22200.0
2013-06-04 10:05:00,58.41,58.41,58.38,58.39,20500.0,47.0371,47.0371,47.013,47.021,20500.0
2013-06-04 10:10:00,58.39,58.43,58.39,58.41,10000.0,47.021,47.0532,47.021,47.0371,10000.0
2013-06-04 10:15:00,58.4,58.41,58.36,58.38,27000.0,47.0291,47.0371,46.9969,47.013,27000.0
2013-06-04 10:20:00,58.39,58.41,58.36,58.41,20200.0,47.021,47.0371,46.9969,47.0371,20200.0
2013-06-04 10:25:00,58.41,58.43,58.36,58.41,37800.0,47.0371,47.0532,46.9969,47.0371,37800.0
2013-06-04 10:30:00,58.42,58.47,58.41,58.43,46700.0,47.0452,47.0854,47.0371,47.0532,46700.0
2013-06-04 10:35:00,58.43,58.43,58.38,58.39,24400.0,47.0532,47.0532,47.013,47.021,24400.0
2013-06-04 10:40:00,58.38,58.38,58.33,58.37,18400.0,47.013,47.013,46.9727,47.0049,18400.0
2013-06-04 10:45:00,58.37,58.38,58.34,58.35,17700.0,47.0049,47.013,46.9807,46.9888,17700.0
2013-06-04 10:50:00,58.35,58.35,58.27,58.28,22500.0,46.9888,46.9888,46.9244,46.9324,22500.0
2013-06-04 10:55:00,58.27,58.3,58.25,58.25,28600.0,46.9244,46.9485,46.9083,46.9083,28600.0
2013-06-04 11:00:00,58.25,58.25,58.2,58.25,20000.0,46.9083,46.9083,46.868,46.9083,20000.0
2013-06-04 11:05:00,58.24,58.27,58.22,58.25,19600.0,46.9002,46.9244,46.8841,46.9083,19600.0
2013-06-04 11:10:00,58.25,58.25,58.22,58.25,6100.0,46.9083,46.9083,46.8841,46.9083,6100.0
2013-06-04 11:15:00,58.27,58.3,58.24,58.25,15600.0,46.9244,46.9485,46.9002,46.9083,15600.0
2013-06-04 11:20:00,58.25,58.3,58.23,58.27,18400.0,46.9083,46.9485,46.8922,46.9244,18400.0
2013-06-04 11:25:00,58.28,58.29,58.27,58.29,22800.0,46.9324,46.9405,46.9244,46.9405,22800.0
2013-06-04 11:30:00,58.28,58.28,58.22,58.24,30800.0,46.9324,46.9324,46.8841,46.9002,30800.0
2013-06-04 11:35:00,58.24,58.25,58.21,58.25,30500.0,46.9002,46.9083,46.8761,46.9083,30500.0
2013-06-04 11:40:00,58.24,58.25,58.22,58.24,20200.0,46.9002,46.9083,46.8841,46.9002,20200.0
2013-06-04 11:45:00,58.25,58.25,58.23,58.25,36600.0,46.9083,46.9083,46.8922,46.9083,36600.0
2013-06-04 11:50:00,58.24,58.24,58.23,58.23,14300.0,46.9002,46.9002,46.8922,46.8922,14300.0
2013-06-04 11:55:00,58.24,58.25,58.23,58.25,19300.0,46.9002,46.9083,46.8922,46.9083,19300.0
2013-06-04 12:00:00,58.24,58.28,58.19,58.2,22800.0,46.9002,46.9324,46.86,46.868,22800.0
2013-06-04 12:05:00,58.22,58.23,58.17,58.2,15000.0,46.8841,46.8922,46.8438,46.868,15000.0
2013-06-04 12:10:00,58.19,58.22,58.17,58.18,11600.0,46.86,46.8841,46.8438,46.8519,11600.0
2013-06-04 12:15:00,58.17,58.19,58.13,58.16,15300.0,46.8438,46.86,46.8116,46.8358,15300.0
2013-06-04 12:20:00,58.18,58.18,58.16,58.16,3000.0,46.8519,46.8519,46.8358,46.8358,3000.0
2013-06-04 12:25:00,58.15,58.19,58.13,58.14,139200.0,46.8277,46.86,46.8116,46.8197,139200.0
2013-06-04 12:30:00,58.13,58.14,58.13,58.14,11500.0,46.8116,46.8197,46.8116,46.8197,11500.0
2013-06-04 12:35:00,58.16,58.16,58.14,58.16,29200.0,46.8358,46.8358,46.8197,46.8358,29200.0
2013-06-04 12:40:00,58.15,58.16,58.14,58.14,10900.0,46.8277,46.8358,46.8197,46.8197,10900.0
2013-06-04 12:45:00,58.14,58.15,58.12,58.15,11100.0,46.8197,46.8277,46.8036,46.8277,11100.0
2013-06-04 12:50:00,58.14,58.18,58.14,58.14,9200.0,46.8197,46.8519,46.8197,46.8197,9200.0
2013-06-04 12:55:00,58.16,58.17,58.13,58.17,11400.0,46.8358,46.8438,46.8116,46.8438,11400.0
2013-06-04 13:00:00,58.16,58.2,58.15,58.18,14000.0,46.8358,46.868,46.8277,46.8519,14000.0
2013-06-04 13:05:00,58.17,58.2,58.17,58.18,20600.0,46.8438,46.868,46.8438,46.8519,20600.0
2013-06-04 13:10:00,58.19,58.22,58.16,58.22,26800.0,46.86,46.8841,46.8358,46.8841,26800.0
2013-06-04 13:15:00,58.23,58.26,58.22,58.24,14600.0,46.8922,46.9163,46.8841,46.9002,14600.0
2013-06-04 13:20:00,58.22,58.22,58.15,58.16,4900.0,46.8841,46.8841,46.8277,46.8358,4900.0
2013-06-04 13:25:00,58.16,58.16,58.05,58.08,30100.0,46.8358,46.8358,46.7472,46.7714,30100.0
2013-06-04 13:30:00,58.08,58.11,58.07,58.11,23200.0,46.7714,46.7955,46.7633,46.7955,23200.0
2013-06-04 13:35:00,58.1,58.1,58.02,58.04,73400.0,46.7875,46.7875,46.7231,46.7392,73400.0
2013-06-04 13:40:00,58.04,58.08,58.03,58.05,18500.0,46.7392,46.7714,46.7311,46.7472,18500.0
2013-06-04 13:45:00,58.05,58.05,58.01,58.02,38800.0,46.7472,46.7472,46.715,46.7231,38800.0
2013-06-04 13:50:00,58.02,58.05,58.0,58.0,9600.0,46.7231,46.7472,46.7069,46.7069,9600.0
2013-06-04 13:55:00,58.01,58.05,57.98,58.03,16000.0,46.715,46.7472,46.6908,46.7311,16000.0
2013-06-04 14:00:00,58.04,58.04,57.98,58.0,16000.0,46.7392,46.7392,46.6908,46.7069,16000.0
2013-06-04 14:05:00,58.01,58.03,57.95,57.95,29400.0,46.715,46.7311,46.6667,46.6667,29400.0
2013-06-04 14:10:00,57.95,57.97,57.92,57.97,23100.0,46.6667,46.6828,46.6425,46.6828,23100.0
2013-06-04 14:15:00,57.96,58.0,57.96,57.99,4500.0,46.6747,46.7069,46.6747,46.6989,4500.0
2013-06-04 14:20:00,58.0,58.0,57.95,57.95,13500.0,46.7069,46.7069,46.6667,46.6667,13500.0
2013-06-04 14:25:00,57.95,58.0,57.95,58.0,17800.0,46.6667,46.7069,46.6667,46.7069,17800.0
2013-06-04 14:30:00,58.01,58.06,58.01,58.01,14900.0,46.715,46.7553,46.715,46.715,14900.0
2013-06-04 14:35:00,58.01,58.05,57.99,58.04,9400.0,46.715,46.7472,46.6989,46.7392,9400.0
2013-06-04 14:40:00,58.03,58.09,58.03,58.05,9100.0,46.7311,46.7794,46.7311,46.7472,9100.0
2013-06-04 14:45:00,58.05,58.05,58.02,58.04,6800.0,46.7472,46.7472,46.7231,46.7392,6800.0
2013-06-04 14:50:00,58.04,58.08,58.03,58.07,28700.0,46.7392,46.7714,46.7311,46.7633,28700.0
2013-06-04 14:55:00,58.05,58.06,58.02,58.06,13600.0,46.7472,46.7553,46.7231,46.7553,13600.0
2013-06-04 15:00:00,58.06,58.07,58.02,58.07,16700.0,46.7553,46.7633,46.7231,46.7633,16700.0
2013-06-04 15:05:00,58.07,58.12,58.04,58.04,13700.0,46.7633,46.8036,46.7392,46.7392,13700.0
2013-06-04 15:10:00,58.06,58.07,58.02,58.02,21700.0,46.7553,46.7633,46.7231,46.7231,21700.0
2013-06-04 15:15:00,58.02,58.05,58.01,58.02,20100.0,46.7231,46.7472,46.715,46.7231,20100.0
2013-06-04 15:20:00,58.03,58.06,58.01,58.01,15800.0,46.7311,46.7553,46.715,46.715,15800.0
2013-06-04 15:25:00,58.02,58.13,58.02,58.09,19000.0,46.7231,46.8116,46.7231,46.7794,19000.0
2013-06-04 15:30:00,58.09,58.18,58.07,58.16,32200.0,46.7794,46.8519,46.7633,46.8358,32200.0
2013-06-04 15:35:00,58.15,58.16,58.12,58.16,18000.0,46.8277,46.8358,46.8036,46.8358,18000.0
2013-06-04 15:40:00,58.16,58.22,58.16,58.21,25500.0,46.8358,46.8841,46.8358,46.8761,25500.0
2013-06-04 15:45:00,58.2,58.2,58.13,58.15,24700.0,46.868,46.868,46.8116,46.8277,24700.0
2013-06-04 15:50:00,58.15,58.17,58.1,58.12,47800.0,46.8277,46.8438,46.7875,46.8036,47800.0
2013-06-04 15:55:00,58.13,58.15,58.1,58.1,140100.0,46.8116,46.8277,46.7875,46.7875,140100.0
2013-06-05 09:30:00,57.67,57.7,57.54,57.63,57900.0,46.4412,46.4654,46.3365,46.409,57900.0
2013-06-05 09:35:00,57.64,57.66,57.58,57.62,25300.0,46.417,46.4331,46.3687,46.4009,25300.0
2013-06-05 09:40:00,57.61,57.69,57.59,57.68,11700.0,46.3929,46.4573,46.3768,46.4493,11700.0
2013-06-05 09:45:00,57.68,57.68,57.62,57.66,11400.0,46.4493,46.4493,46.4009,46.4331,11400.0
2013-06-05 09:50:00,57.67,57.67,57.6,57.63,14300.0,46.4412,46.4412,46.3848,46.409,14300.0
2013-06-05 09:55:00,57.63,57.65,57.57,57.57,37100.0,46.409,46.4251,46.3607,46.3607,37100.0
2013-06-05 10:00:00,57.56,57.72,57.55,57.69,63800.0,46.3526,46.4815,46.3446,46.4573,63800.0
2013-06-05 10:05:00,57.69,57.69,57.55,57.56,30400.0,46.4573,46.4573,46.3446,46.3526,30400.0
2013-06-05 10:10:00,57.57,57.6,57.51,57.54,45700.0,46.3607,46.3848,46.3124,46.3365,45700.0
2013-06-05 10:15:00,57.54,57.54,57.46,57.48,21700.0,46.3365,46.3365,46.2721,46.2882,21700.0
2013-06-05 10:20:00,57.48,57.58,57.48,57.57,33800.0,46.2882,46.3687,46.2882,46.3607,33800.0
2013-06-05 10:25:00,57.57,57.63,57.55,57.63,14500.0,46.3607,46.409,46.3446,46.409,14500.0
2013-06-05 10:30:00,57.62,57.62,57.51,57.52,15500.0,46.4009,46.4009,46.3124,46.3204,15500.0
2013-06-05 10:35:00,57.53,57.58,57.48,57.51,15200.0,46.3285,46.3687,46.2882,46.3124,15200.0
2013-06-05 10:40:00,57.5,57.53,57.43,57.47,64400.0,46.3043,46.3285,46.2479,46.2801,64400.0
2013-06-05 10:45:00,57.47,57.49,57.41,57.41,18500.0,46.2801,46.2962,46.2318,46.2318,18500.0
2013-06-05 10:50:00,57.41,57.42,57.32,57.38,30300.0,46.2318,46.2399,46.1593,46.2077,30300.0
2013-06-05 10:55:00,57.38,57.4,57.33,57.36,19700.0,46.2077,46.2238,46.1674,46.1916,19700.0
2013-06-05 11:00:00,57.36,57.37,57.26,57.26,23100.0,46.1916,46.1996,46.111,46.111,23100.0
2013-06-05 11:05:00,57.25,57.27,57.2,57.24,22900.0,46.103,46.1191,46.0627,46.0949,22900.0
2013-06-05 11:10:00,57.25,57.25,57.23,57.24,23200.0,46.103,46.103,46.0869,46.0949,23200.0
2013-06-05 11:15:00,57.23,57.27,57.23,57.24,16400.0,46.0869,46.1191,46.0869,46.0949,16400.0
2013-06-05 11:20:00,57.24,57.25,57.21,57.25,31200.0,46.0949,46.103,46.0708,46.103,31200.0
2013-06-05 11:25:00,57.26,57.28,57.25,57.25,32800.0,46.111,46.1271,46.103,46.103,32800.0
2013-06-05 11:30:00,57.24,57.25,57.22,57.22,9000.0,46.0949,46.103,46.0788,46.0788,9000.0
2013-06-05 11:35:00,57.22,57.32,57.22,57.32,22000.0,46.0788,46.1593,46.0788,46.1593,22000.0
2013-06-05 11:40:00,57.31,57.31,57.29,57.3,15300.0,46.1513,46.1513,46.1352,46.1432,15300.0
2013-06-05 11:45:00,57.3,57.34,57.3,57.31,13000.0,46.1432,46.1755,46.1432,46.1513,13000.0
2013-06-05 11:50:00,57.3,57.31,57.28,57.28,33100.0,46.1432,46.1513,46.1271,46.1271,33100.0
2013-06-05 11:55:00,57.28,57.29,57.19,57.21,11300.0,46.1271,46.1352,46.0547,46.0708,11300.0
2013-06-05 12:00:00,57.22,57.25,57.2,57.21,11300.0,46.0788,46.103,46.0627,46.0708,11300.0
2013-06-05 12:05:00,57.2,57.22,57.13,57.2,13500.0,46.0627,46.0788,46.0063,46.0627,13500.0
2013-06-05 12:10:00,57.2,57.22,57.17,57.19,20600.0,46.0627,46.0788,46.0386,46.0547,20600.0
2013-06-05 12:15:00,57.19,57.19,57.15,57.17,3900.0,46.0547,46.0547,46.0224,46.0386,3900.0
2013-06-05 12:20:00,57.17,57.19,57.16,57.19,4500.0,46.0386,46.0547,46.0305,46.0547,4500.0
2013-06-05 12:25:00,57.19,57.2,57.17,57.19,10500.0,46.0547,46.0627,46.0386,46.0547,10500.0
2013-06-05 12:30:00,57.18,57.21,57.17,57.2,15800.0,46.0466,46.0708,46.0386,46.0627,15800.0
2013-06-05 12:35:00,57.2,57.2,57.14,57.14,13500.0,46.0627,46.0627,46.0144,46.0144,13500.0
2013-06-05 12:40:00,57.14,57.16,57.13,57.13,14000.0,46.0144,46.0305,46.0063,46.0063,14000.0
2013-06-05 12:45:00,57.14,57.17,57.1,57.13,19000.0,46.0144,46.0386,45.9822,46.0063,19000.0
2013-06-05 12:50:00,57.13,57.14,57.11,57.13,23800.0,46.0063,46.0144,45.9902,46.0063,23800.0
2013-06-05 12:55:00,57.13,57.16,57.12,57.14,14800.0,46.0063,46.0305,45.9983,46.0144,14800.0
2013-06-05 13:00:00,57.14,57.28,57.13,57.25,47900.0,46.0144,46.1271,46.0063,46.103,47900.0
2013-06-05 13:05:00,57.25,57.3,57.24,57.27,29000.0,46.103,46.1432,46.0949,46.1191,29000.0
2013-06-05 13:10:00,57.27,57.3,57.25,57.27,11000.0,46.1191,46.1432,46.103,46.1191,11000.0
2013-06-05 13:15:00,57.27,57.3,57.27,57.29,16800.0,46.1191,46.1432,46.1191,46.1352,16800.0
2013-06-05 13:20:00,57.29,57.29,57.24,57.25,21600.0,46.1352,46.1352,46.0949,46.103,21600.0
2013-06-05 13:25:00,57.25,57.3,57.24,57.28,17600.0,46.103,46.1432,46.0949,46.1271,17600.0
2013-06-05 13:30:00,57.28,57.29,57.25,57.28,9000.0,46.1271,46.1352,46.103,46.1271,9000.0
2013-06-05 13:35:00,57.28,57.28,57.25,57.28,6900.0,46.1271,46.1271,46.103,46.1271,6900.0
2013-06-05 13:40:00,57.28,57.32,57.27,57.28,8200.0,46.1271,46.1593,46.1191,46.1271,8200.0
2013-06-05 13:45:00,57.29,57.3,57.25,57.28,8900.0,46.1352,46.1432,46.103,46.1271,8900.0
2013-06-05 13:50:00,57.28,57.28,57.26,57.26,2800.0,46.1271,46.1271,46.111,46.111,2800.0
2013-06-05 13:55:00,57.24,57.25,57.22,57.23,3900.0,46.0949,46.103,46.0788,46.0869,3900.0
2013-06-05 14:00:00,57.23,57.27,57.19,57.24,9300.0,46.0869,46.1191,46.0547,46.0949,9300.0
2013-06-05 14:05:00,57.25,57.27,57.22,57.25,4500.0,46.103,46.1191,46.0788,46.103,4500.0
2013-06-05 14:10:00,57.23,57.25,57.2,57.21,12900.0,46.0869,46.103,46.0627,46.0708,12900.0
2013-06-05 14:15:00,57.22,57.24,57.21,57.22,7900.0,46.0788,46.0949,46.0708,46.0788,7900.0
2013-06-05 14:20:00,57.23,57.23,57.14,57.14,17300.0,46.0869,46.0869,46.0144,46.0144,17300.0
2013-06-05 14:25:00,57.14,57.17,57.13,57.13,14700.0,46.0144,46.0386,46.0063,46.0063,14700.0
2013-06-05 14:30:00,57.14,57.15,57.1,57.14,31200.0,46.0144,46.0224,45.9822,46.0144,31200.0
2013-06-05 14:35:00,57.16,57.2,57.16,57.17,6200.0,46.0305,46.0627,46.0305,46.0386,6200.0
2013-06-05 14:40:00,57.17,57.24,57.17,57.23,10700.0,46.0386,46.0949,46.0386,46.0869,10700.0
2013-06-05 14:45:00,57.23,57.27,57.22,57.23,7900.0,46.0869,46.1191,46.0788,46.0869,7900.0
2013-06-05 14:50:00,57.25,57.27,57.18,57.18,7200.0,46.103,46.1191,46.0466,46.0466,7200.0
2013-06-05 14:55:00,57.18,57.26,57.17,57.22,15500.0,46.0466,46.111,46.0386,46.0788,15500.0
2013-06-05 15:00:00,57.22,57.25,57.17,57.18,10000.0,46.0788,46.103,46.0386,46.0466,10000.0
2013-06-05 15:05:00,57.17,57.21,57.16,57.18,12800.0,46.0386,46.0708,46.0305,46.0466,12800.0
2013-06-05 15:10:00,57.17,57.25,57.16,57.25,34500.0,46.0386,46.103,46.0305,46.103,34500.0
2013-06-05 15:15:00,57.24,57.29,57.23,57.26,8700.0,46.0949,46.1352,46.0869,46.111,8700.0
2013-06-05 15:20:00,57.25,57.27,57.16,57.27,23400.0,46.103,46.1191,46.0305,46.1191,23400.0
2013-06-05 15:25:00,57.27,57.31,57.24,57.28,24200.0,46.1191,46.1513,46.0949,46.1271,24200.0
2013-06-05 15:30:00,57.29,57.3,57.23,57.23,23700.0,46.1352,46.1432,46.0869,46.0869,23700.0
2013-06-05 15:35:00,57.23,57.25,57.21,57.25,47800.0,46.0869,46.103,46.0708,46.103,47800.0
2013-06-05 15:40:00,57.24,57.24,57.19,57.21,17800.0,46.0949,46.0949,46.0547,46.0708,17800.0
2013-06-05 15:45:00,57.22,57.26,57.19,57.21,60300.0,46.0788,46.111,46.0547,46.0708,60300.0
2013-06-05 15:50:00,57.2,57.23,57.16,57.23,40800.0,46.0627,46.0869,46.0305,46.0869,40800.0
2013-06-05 15:55:00,57.23,57.27,57.11,57.12,203600.0,46.0869,46.1191,45.9902,45.9983,203600.0
2013-06-06 09:30:00,57.18,57.26,57.07,57.19,34800.0,46.0466,46.111,45.958,46.0547,34800.0
2013-06-06 09:35:00,57.23,57.36,57.22,57.34,50100.0,46.0869,46.1916,46.0788,46.1755,50100.0
2013-06-06 09:40:00,57.35,57.37,57.32,57.32,13000.0,46.1835,46.1996,46.1593,46.1593,13000.0
2013-06-06 09:45:00,57.32,57.32,57.22,57.24,17800.0,46.1593,46.1593,46.0788,46.0949,17800.0
2013-06-06 09:50:00,57.25,57.26,57.18,57.19,3500.0,46.103,46.111,46.0466,46.0547,3500.0
2013-06-06 09:55:00,57.15,57.26,57.13,57.24,10300.0,46.0224,46.111,46.0063,46.0949,10300.0
2013-06-06 10:00:00,57.26,57.35,57.25,57.32,14800.0,46.111,46.1835,46.103,46.1593,14800.0
2013-06-06 10:05:00,57.34,57.37,57.23,57.24,13600.0,46.1755,46.1996,46.0869,46.0949,13600.0
2013-06-06 10:10:00,57.24,57.25,57.16,57.17,10200.0,46.0949,46.103,46.0305,46.0386,10200.0
2013-06-06 10:15:00,57.17,57.21,57.15,57.17,12700.0,46.0386,46.0708,46.0224,46.0386,12700.0
2013-06-06 10:20:00,57.18,57.23,57.15,57.16,13200.0,46.0466,46.0869,46.0224,46.0305,13200.0
2013-06-06 10:25:00,57.17,57.19,57.11,57.12,12500.0,46.0386,46.0547,45.9902,45.9983,12500.0
2013-06-06 10:30:00,57.12,57.12,57.07,57.08,27500.0,45.9983,45.9983,45.958,45.9661,27500.0
2013-06-06 10:35:00,57.08,57.08,56.96,56.97,55600.0,45.9661,45.9661,45.8694,45.8775,55600.0
2013-06-06 10:40:00,56.97,56.97,56.91,56.94,43000.0,45.8775,45.8775,45.8292,45.8533,43000.0
2013-06-06 10:45:00,56.94,56.99,56.92,56.96,24600.0,45.8533,45.8936,45.8372,45.8694,24600.0
2013-06-06 10:50:00,56.97,56.97,56.88,56.91,27000.0,45.8775,45.8775,45.805,45.8292,27000.0
2013-06-06 10:55:00,56.9,57.01,56.88,57.0,39800.0,45.8211,45.9097,45.805,45.9017,39800.0
2013-06-06 11:00:00,57.0,57.01,56.97,56.99,27000.0,45.9017,45.9097,45.8775,45.8936,27000.0
2013-06-06 11:05:00,56.99,57.0,56.96,56.98,23600.0,45.8936,45.9017,45.8694,45.8855,23600.0
2013-06-06 11:10:00,56.98,57.01,56.97,56.99,46400.0,45.8855,45.9097,45.8775,45.8936,46400.0
2013-06-06 11:15:00,57.0,57.01,56.96,56.98,74700.0,45.9017,45.9097,45.8694,45.8855,74700.0
2013-06-06 11:20:00,56.97,56.99,56.9,56.9,18600.0,45.8775,45.8936,45.8211,45.8211,18600.0
2013-06-06 11:25:00,56.92,56.94,56.88,56.92,12800.0,45.8372,45.8533,45.805,45.8372,12800.0
2013-06-06 11:30:00,56.92,56.94,56.87,56.93,13200.0,45.8372,45.8533,45.797,45.8453,13200.0
2013-06-06 11:35:00,56.93,57.0,56.91,57.0,21900.0,45.8453,45.9017,45.8292,45.9017,21900.0
2013-06-06 11:40:00,57.01,57.07,57.0,57.07,646300.0,45.9097,45.958,45.9017,45.958,646300.0
2013-06-06 11:45:00,57.07,57.15,57.06,57.15,32400.0,45.958,46.0224,45.95,46.0224,32400.0
2013-06-06 11:50:00,57.15,57.21,57.12,57.18,74300.0,46.0224,46.0708,45.9983,46.0466,74300.0
2013-06-06 11:55:00,57.18,57.18,57.04,57.1,45200.0,46.0466,46.0466,45.9339,45.9822,45200.0
2013-06-06 12:00:00,57.09,57.14,57.09,57.13,37400.0,45.9741,46.0144,45.9741,46.0063,37400.0
2013-06-06 12:05:00,57.13,57.15,56.92,56.94,74400.0,46.0063,46.0224,45.8372,45.8533,74400.0
2013-06-06 12:10:00,56.95,56.98,56.95,56.97,22000.0,45.8614,45.8855,45.8614,45.8775,22000.0
2013-06-06 12:15:00,56.94,57.03,56.94,56.97,25200.0,45.8533,45.9258,45.8533,45.8775,25200.0
2013-06-06 12:20:00,56.96,56.96,56.88,56.89,27600.0,45.8694,45.8694,45.805,45.8131,27600.0
2013-06-06 12:25:00,56.9,56.9,56.79,56.84,12300.0,45.8211,45.8211,45.7325,45.7728,12300.0
2013-06-06 12:30:00,56.85,56.88,56.8,56.86,70200.0,45.7809,45.805,45.7406,45.7889,70200.0
2013-06-06 12:35:00,56.86,56.96,56.86,56.93,31500.0,45.7889,45.8694,45.7889,45.8453,31500.0
2013-06-06 12:40:00,56.93,56.97,56.91,56.97,21600.0,45.8453,45.8775,45.8292,45.8775,21600.0
2013-06-06 12:45:00,56.97,56.97,56.9,56.93,2600.0,45.8775,45.8775,45.8211,45.8453,2600.0
2013-06-06 12:50:00,56.93,56.93,56.87,56.88,17200.0,45.8453,45.8453,45.797,45.805,17200.0
2013-06-06 12:55:00,56.91,56.93,56.91,56.93,6900.0,45.8292,45.8453,45.8292,45.8453,6900.0
2013-06-06 13:00:00,56.93,56.96,56.93,56.96,16100.0,45.8453,45.8694,45.8453,45.8694,16100.0
2013-06-06 13:05:00,56.96,57.03,56.96,57.02,7200.0,45.8694,45.9258,45.8694,45.9178,7200.0
2013-06-06 13:10:00,57.02,57.11,57.02,57.11,19100.0,45.9178,45.9902,45.9178,45.9902,19100.0
2013-06-06 13:15:00,57.11,57.16,57.09,57.12,18200.0,45.9902,46.0305,45.9741,45.9983,18200.0
2013-06-06 13:20:00,57.1,57.1,57.03,57.05,5100.0,45.9822,45.9822,45.9258,45.9419,5100.0
2013-06-06 13:25:00,57.06,57.08,57.03,57.06,9500.0,45.95,45.9661,45.9258,45.95,9500.0
2013-06-06 13:30:00,57.08,57.14,57.08,57.14,18400.0,45.9661,46.0144,45.9661,46.0144,18400.0
2013-06-06 13:35:00,57.15,57.17,57.11,57.14,15200.0,46.0224,46.0386,45.9902,46.0144,15200.0
2013-06-06 13:40:00,57.12,57.14,57.11,57.13,5700.0,45.9983,46.0144,45.9902,46.0063,5700.0
2013-06-06 13:45:00,57.12,57.18,57.11,57.18,22700.0,45.9983,46.0466,45.9902,46.0466,22700.0
2013-06-06 13:50:00,57.17,57.18,57.14,57.18,7700.0,46.0386,46.0466,46.0144,46.0466,7700.0
2013-06-06 13:55:00,57.18,57.18,57.12,57.13,13100.0,46.0466,46.0466,45.9983,46.0063,13100.0
2013-06-06 14:00:00,57.13,57.14,57.07,57.07,5800.0,46.0063,46.0144,45.958,45.958,5800.0
2013-06-06 14:05:00,57.07,57.1,57.07,57.07,54500.0,45.958,45.9822,45.958,45.958,54500.0
2013-06-06 14:10:00,57.09,57.15,57.08,57.08,43800.0,45.9741,46.0224,45.9661,45.9661,43800.0
2013-06-06 14:15:00,57.07,57.12,57.06,57.11,10700.0,45.958,45.9983,45.95,45.9902,10700.0
2013-06-06 14:20:00,57.12,57.13,57.09,57.11,39100.0,45.9983,46.0063,45.9741,45.9902,39100.0
2013-06-06 14:25:00,57.11,57.17,57.11,57.12,83400.0,45.9902,46.0386,45.9902,45.9983,83400.0
2013-06-06 14:30:00,57.12,57.13,57.07,57.08,4700.0,45.9983,46.0063,45.958,45.9661,4700.0
2013-06-06 14:35:00,57.07,57.09,57.07,57.07,7500.0,45.958,45.9741,45.958,45.958,7500.0
2013-06-06 14:40:00,57.05,57.08,57.05,57.08,39400.0,45.9419,45.9661,45.9419,45.9661,39400.0
2013-06-06 14:45:00,57.08,57.13,57.08,57.13,14600.0,45.9661,46.0063,45.9661,46.0063,14600.0
2013-06-06 14:50:00,57.16,57.2,57.11,57.13,20200.0,46.0305,46.0627,45.9902,46.0063,20200.0
2013-06-06 14:55:00,57.13,57.13,57.09,57.1,4200.0,46.0063,46.0063,45.9741,45.9822,4200.0
2013-06-06 15:00:00,57.11,57.19,57.11,57.19,27900.0,45.9902,46.0547,45.9902,46.0547,27900.0
2013-06-06 15:05:00,57.19,57.24,57.19,57.23,39200.0,46.0547,46.0949,46.0547,46.0869,39200.0
2013-06-06 15:10:00,57.22,57.23,57.18,57.19,18600.0,46.0788,46.0869,46.0466,46.0547,18600.0
2013-06-06 15:15:00,57.2,57.23,57.19,57.22,48300.0,46.0627,46.0869,46.0547,46.0788,48300.0
2013-06-06 15:20:00,57.22,57.25,57.22,57.23,25700.0,46.0788,46.103,46.0788,46.0869,25700.0
2013-06-06 15:25:00,57.23,57.32,57.21,57.31,26300.0,46.0869,46.1593,46.0708,46.1513,26300.0
2013-06-06 15:30:00,57.31,57.32,57.29,57.32,25700.0,46.1513,46.1593,46.1352,46.1593,25700.0
2013-06-06 15:35:00,57.33,57.39,57.27,57.27,39300.0,46.1674,46.2157,46.1191,46.1191,39300.0
2013-06-06 15:40:00,57.28,57.33,57.26,57.3,31100.0,46.1271,46.1674,46.111,46.1432,31100.0
2013-06-06 15:45:00,57.3,57.3,57.28,57.3,20800.0,46.1432,46.1432,46.1271,46.1432,20800.0
2013-06-06 15:50:00,57.3,57.4,57.26,57.39,69800.0,46.1432,46.2238,46.111,46.2157,69800.0
2013-06-06 15:55:00,57.39,57.41,57.3,57.4,164400.0,46.2157,46.2318,46.1432,46.2238,164400.0
2013-06-07 09:30:00,56.34,56.37,56.15,56.18,89400.0,45.3702,45.3943,45.2172,45.2413,89400.0
2013-06-07 09:35:00,56.16,56.19,56.12,56.16,39500.0,45.2252,45.2494,45.193,45.2252,39500.0
2013-06-07 09:40:00,56.15,56.16,56.07,56.07,42100.0,45.2172,45.2252,45.1527,45.1527,42100.0
2013-06-07 09:45:00,56.08,56.21,56.08,56.19,45400.0,45.1608,45.2655,45.1608,45.2494,45400.0
2013-06-07 09:50:00,56.18,56.26,56.14,56.26,68000.0,45.2413,45.3057,45.2091,45.3057,68000.0
2013-06-07 09:55:00,56.26,56.32,56.23,56.31,16600.0,45.3057,45.3541,45.2816,45.346,16600.0
2013-06-07 10:00:00,56.31,56.33,56.26,56.26,53200.0,45.346,45.3621,45.3057,45.3057,53200.0
2013-06-07 10:05:00,56.26,56.28,56.21,56.22,78500.0,45.3057,45.3218,45.2655,45.2735,78500.0
2013-06-07 10:10:00,56.23,56.36,56.23,56.36,55100.0,45.2816,45.3863,45.2816,45.3863,55100.0
2013-06-07 10:15:00,56.35,56.45,56.35,56.39,65500.0,45.3782,45.4587,45.3782,45.4104,65500.0
2013-06-07 10:20:00,56.39,56.42,56.38,56.38,38400.0,45.4104,45.4346,45.4024,45.4024,38400.0
2013-06-07 10:25:00,56.4,56.44,56.4,56.42,40600.0,45.4185,45.4507,45.4185,45.4346,40600.0
2013-06-07 10:30:00,56.42,56.45,56.36,56.4,27900.0,45.4346,45.4587,45.3863,45.4185,27900.0
2013-06-07 10:35:00,56.4,56.47,56.39,56.42,28200.0,45.4185,45.4748,45.4104,45.4346,28200.0
2013-06-07 10:40:00,56.43,56.43,56.3,56.32,38400.0,45.4426,45.4426,45.3379,45.3541,38400.0
2013-06-07 10:45:00,56.31,56.33,56.28,56.33,29400.0,45.346,45.3621,45.3218,45.3621,29400.0
2013-06-07 10:50:00,56.33,56.37,56.29,56.32,41300.0,45.3621,45.3943,45.3299,45.3541,41300.0
2013-06-07 10:55:00,56.32,56.35,56.3,56.34,23400.0,45.3541,45.3782,45.3379,45.3702,23400.0
2013-06-07 11:00:00,56.33,56.36,56.33,56.35,9200.0,45.3621,45.3863,45.3621,45.3782,9200.0
2013-06-07 11:05:00,56.36,56.39,56.34,56.38,10400.0,45.3863,45.4104,45.3702,45.4024,10400.0
2013-06-07 11:10:00,56.38,56.38,56.33,56.34,17600.0,45.4024,45.4024,45.3621,45.3702,17600.0
2013-06-07 11:15:00,56.35,56.42,56.35,56.41,27200.0,45.3782,45.4346,45.3782,45.4265,27200.0
2013-06-07 11:20:00,56.43,56.49,56.41,56.48,23700.0,45.4426,45.491,45.4265,45.4829,23700.0
2013-06-07 11:25:00,56.48,56.52,56.47,56.48,44500.0,45.4829,45.5151,45.4748,45.4829,44500.0
2013-06-07 11:30:00,56.47,56.53,56.47,56.49,29600.0,45.4748,45.5232,45.4748,45.491,29600.0
2013-06-07 11:35:00,56.49,56.53,56.49,56.49,52200.0,45.491,45.5232,45.491,45.491,52200.0
2013-06-07 11:40:00,56.49,56.5,56.45,56.48,22700.0,45.491,45.499,45.4587,45.4829,22700.0
2013-06-07 11:45:00,56.46,56.5,56.45,56.47,14700.0,45.4668,45.499,45.4587,45.4748,14700.0
2013-06-07 11:50:00,56.46,56.52,56.46,56.52,7900.0,45.4668,45.5151,45.4668,45.5151,7900.0
2013-06-07 11:55:00,56.51,56.52,56.45,56.47,21300.0,45.5071,45.5151,45.4587,45.4748,21300.0
2013-06-07 12:00:00,56.47,56.47,56.39,56.42,36400.0,45.4748,45.4748,45.4104,45.4346,36400.0
2013-06-07 12:05:00,56.43,56.45,56.39,56.4,10000.0,45.4426,45.4587,45.4104,45.4185,10000.0
2013-06-07 12:10:00,56.41,56.42,56.41,56.42,9500.0,45.4265,45.4346,45.4265,45.4346,9500.0
2013-06-07 12:15:00,56.42,56.45,56.42,56.45,10000.0,45.4346,45.4587,45.4346,45.4587,10000.0
2013-06-07 12:20:00,56.47,56.48,56.46,56.47,3800.0,45.4748,45.4829,45.4668,45.4748,3800.0
2013-06-07 12:25:00,56.47,56.48,56.41,56.43,9200.0,45.4748,45.4829,45.4265,45.4426,9200.0
2013-06-07 12:30:00,56.44,56.44,56.38,56.39,11900.0,45.4507,45.4507,45.4024,45.4104,11900.0
2013-06-07 12:35:00,56.39,56.4,56.37,56.38,17400.0,45.4104,45.4185,45.3943,45.4024,17400.0
2013-06-07 12:40:00,56.39,56.39,56.34,56.34,9300.0,45.4104,45.4104,45.3702,45.3702,9300.0
2013-06-07 12:45:00,56.35,56.35,56.32,56.33,8400.0,45.3782,45.3782,45.3541,45.3621,8400.0
2013-06-07 12:50:00,56.34,56.38,56.34,56.38,6500.0,45.3702,45.4024,45.3702,45.4024,6500.0
2013-06-07 12:55:00,56.39,56.41,56.38,56.4,8800.0,45.4104,45.4265,45.4024,45.4185,8800.0
2013-06-07 13:00:00,56.4,56.4,56.36,56.38,13000.0,45.4185,45.4185,45.3863,45.4024,13000.0
2013-06-07 13:05:00,56.39,56.39,56.37,56.38,8400.0,45.4104,45.4104,45.3943,45.4024,8400.0
2013-06-07 13:10:00,56.38,56.39,56.36,56.38,15400.0,45.4024,45.4104,45.3863,45.4024,15400.0
2013-06-07 13:15:00,56.37,56.39,56.35,56.36,17900.0,45.3943,45.4104,45.3782,45.3863,17900.0
2013-06-07 13:20:00,56.37,56.37,56.34,56.34,8500.0,45.3943,45.3943,45.3702,45.3702,8500.0
2013-06-07 13:25:00,56.34,56.35,56.33,56.34,10000.0,45.3702,45.3782,45.3621,45.3702,10000.0
2013-06-07 13:30:00,56.35,56.35,56.33,56.33,14000.0,45.3782,45.3782,45.3621,45.3621,14000.0
2013-06-07 13:35:00,56.33,56.35,56.33,56.34,9000.0,45.3621,45.3782,45.3621,45.3702,9000.0
2013-06-07 13:40:00,56.34,56.34,56.31,56.32,11700.0,45.3702,45.3702,45.346,45.3541,11700.0
2013-06-07 13:45:00,56.32,56.33,56.3,56.3,10100.0,45.3541,45.3621,45.3379,45.3379,10100.0
2013-06-07 13:50:00,56.3,56.32,56.3,56.32,6400.0,45.3379,45.3541,45.3379,45.3541,6400.0
2013-06-07 13:55:00,56.32,56.34,56.29,56.3,12800.0,45.3541,45.3702,45.3299,45.3379,12800.0
2013-06-07 14:00:00,56.3,56.31,56.27,56.31,11900.0,45.3379,45.346,45.3138,45.346,11900.0
2013-06-07 14:05:00,56.31,56.31,56.27,56.29,9500.0,45.346,45.346,45.3138,45.3299,9500.0
2013-06-07 14:10:00,56.3,56.3,56.27,56.29,17800.0,45.3379,45.3379,45.3138,45.3299,17800.0
2013-06-07 14:15:00,56.3,56.31,56.25,56.26,11900.0,45.3379,45.346,45.2977,45.3057,11900.0
2013-06-07 14:20:00,56.26,56.26,56.19,56.19,44500.0,45.3057,45.3057,45.2494,45.2494,44500.0
2013-06-07 14:25:00,56.19,56.22,56.18,56.22,14300.0,45.2494,45.2735,45.2413,45.2735,14300.0
2013-06-07 14:30:00,56.21,56.21,56.18,56.2,9100.0,45.2655,45.2655,45.2413,45.2574,9100.0
2013-06-07 14:35:00,56.2,56.24,56.2,56.2,8300.0,45.2574,45.2896,45.2574,45.2574,8300.0
2013-06-07 14:40:00,56.2,56.23,56.2,56.23,5500.0,45.2574,45.2816,45.2574,45.2816,5500.0
2013-06-07 14:45:00,56.23,56.27,56.2,56.27,14300.0,45.2816,45.3138,45.2574,45.3138,14300.0
2013-06-07 14:50:00,56.26,56.31,56.26,56.3,12000.0,45.3057,45.346,45.3057,45.3379,12000.0
2013-06-07 14:55:00,56.3,56.33,56.3,56.31,11200.0,45.3379,45.3621,45.3379,45.346,11200.0
2013-06-07 15:00:00,56.31,56.33,56.28,56.32,16800.0,45.346,45.3621,45.3218,45.3541,16800.0
2013-06-07 15:05:00,56.32,56.33,56.28,56.3,8000.0,45.3541,45.3621,45.3218,45.3379,8000.0
2013-06-07 15:10:00,56.29,56.31,56.28,56.29,15400.0,45.3299,45.346,45.3218,45.3299,15400.0
2013-06-07 15:15:00,56.29,56.33,56.28,56.32,13400.0,45.3299,45.3621,45.3218,45.3541,13400.0
2013-06-07 15:20:00,56.32,56.35,56.3,56.32,14100.0,45.3541,45.3782,45.3379,45.3541,14100.0
2013-06-07 15:25:00,56.32,56.35,56.29,56.3,13900.0,45.3541,45.3782,45.3299,45.3379,13900.0
2013-06-07 15:30:00,56.31,56.37,56.31,56.36,11700.0,45.346,45.3943,45.346,45.3863,11700.0
2013-06-07 15:35:00,56.36,56.37,56.34,56.34,20000.0,45.3863,45.3943,45.3702,45.3702,20000.0
2013-06-07 15:40:00,56.34,56.42,56.34,56.42,25900.0,45.3702,45.4346,45.3702,45.4346,25900.0
2013-06-07 15:45:00,56.41,56.44,56.41,56.44,50700.0,45.4265,45.4507,45.4265,45.4507,50700.0
2013-06-07 15:50:00,56.44,56.49,56.44,56.49,120000.0,45.4507,45.491,45.4507,45.491,120000.0
2013-06-07 15:55:00,56.49,56.53,56.46,56.5,230400.0,45.491,45.5232,45.4668,45.499,230400.0
2013-06-10 09:30:00,56.25,56.25,56.01,56.03,70600.0,45.2977,45.2977,45.1044,45.1205,70600.0
2013-06-10 09:35:00,56.03,56.04,56.0,56.0,87200.0,45.1205,45.1286,45.0964,45.0964,87200.0
2013-06-10 09:40:00,55.98,56.0,55.91,55.91,48400.0,45.0803,45.0964,45.0239,45.0239,48400.0
2013-06-10 09:45:00,55.91,55.93,55.87,55.93,46600.0,45.0239,45.04,44.9917,45.04,46600.0
2013-06-10 09:50:00,55.92,55.96,55.89,55.91,57400.0,45.0319,45.0641,45.0078,45.0239,57400.0
2013-06-10 09:55:00,55.91,55.92,55.87,55.87,36100.0,45.0239,45.0319,44.9917,44.9917,36100.0
2013-06-10 10:00:00,55.87,55.88,55.8,55.8,43900.0,44.9917,44.9997,44.9353,44.9353,43900.0
2013-06-10 10:05:00,55.8,55.9,55.79,55.85,31000.0,44.9353,45.0158,44.9272,44.9756,31000.0
2013-06-10 10:10:00,55.87,55.9,55.82,55.83,39600.0,44.9917,45.0158,44.9514,44.9595,39600.0
2013-06-10 10:15:00,55.83,55.9,55.83,55.89,20100.0,44.9595,45.0158,44.9595,45.0078,20100.0
2013-06-10 10:20:00,55.88,55.9,55.85,55.89,57100.0,44.9997,45.0158,44.9756,45.0078,57100.0
2013-06-10 10:25:00,55.9,55.91,55.86,55.88,41300.0,45.0158,45.0239,44.9836,44.9997,41300.0
2013-06-10 10:30:00,55.88,55.89,55.87,55.88,44200.0,44.9997,45.0078,44.9917,44.9997,44200.0
2013-06-10 10:35:00,55.88,55.92,55.87,55.91,53400.0,44.9997,45.0319,44.9917,45.0239,53400.0
2013-06-10 10:40:00,55.9,55.91,55.88,55.91,20300.0,45.0158,45.0239,44.9997,45.0239,20300.0
2013-06-10 10:45:00,55.9,55.92,55.9,55.92,14300.0,45.0158,45.0319,45.0158,45.0319,14300.0
2013-06-10 10:50:00,55.91,55.95,55.91,55.92,14700.0,45.0239,45.0561,45.0239,45.0319,14700.0
2013-06-10 10:55:00,55.91,55.92,55.86,55.92,12300.0,45.0239,45.0319,44.9836,45.0319,12300.0
2013-06-10 11:00:00,55.92,55.94,55.91,55.91,11500.0,45.0319,45.048,45.0239,45.0239,11500.0
2013-06-10 11:05:00,55.9,55.93,55.9,55.9,10200.0,45.0158,45.04,45.0158,45.0158,10200.0
2013-06-10 11:10:00,55.9,56.0,55.9,56.0,14800.0,45.0158,45.0964,45.0158,45.0964,14800.0
2013-06-10 11:15:00,56.0,56.0,55.93,55.94,9100.0,45.0964,45.0964,45.04,45.048,9100.0
2013-06-10 11:20:00,55.93,55.94,55.9,55.9,9900.0,45.04,45.048,45.0158,45.0158,9900.0
2013-06-10 11:25:00,55.9,55.92,55.88,55.88,24900.0,45.0158,45.0319,44.9997,44.9997,24900.0
2013-06-10 11:30:00,55.88,55.9,55.87,55.89,25200.0,44.9997,45.0158,44.9917,45.0078,25200.0
2013-06-10 11:35:00,55.9,55.93,55.9,55.91,17900.0,45.0158,45.04,45.0158,45.0239,17900.0
2013-06-10 11:40:00,55.91,55.94,55.91,55.94,12600.0,45.0239,45.048,45.0239,45.048,12600.0
2013-06-10 11:45:00,55.95,56.0,55.95,55.98,21700.0,45.0561,45.0964,45.0561,45.0803,21700.0
2013-06-10 11:50:00,55.97,55.98,55.95,55.95,23800.0,45.0722,45.0803,45.0561,45.0561,23800.0
2013-06-10 11:55:00,55.95,55.98,55.95,55.97,43700.0,45.0561,45.0803,45.0561,45.0722,43700.0
2013-06-10 12:00:00,55.96,56.03,55.96,56.03,21500.0,45.0641,45.1205,45.0641,45.1205,21500.0
2013-06-10 12:05:00,56.04,56.05,56.0,56.0,15000.0,45.1286,45.1366,45.0964,45.0964,15000.0
2013-06-10 12:10:00,56.0,56.03,55.98,56.03,11300.0,45.0964,45.1205,45.0803,45.1205,11300.0
2013-06-10 12:15:00,56.03,56.05,56.02,56.02,5100.0,45.1205,45.1366,45.1125,45.1125,5100.0
2013-06-10 12:20:00,56.02,56.03,56.0,56.0,10100.0,45.1125,45.1205,45.0964,45.0964,10100.0
2013-06-10 12:25:00,56.0,56.0,55.95,55.96,11500.0,45.0964,45.0964,45.0561,45.0641,11500.0
2013-06-10 12:30:00,55.96,55.96,55.91,55.92,19100.0,45.0641,45.0641,45.0239,45.0319,19100.0
2013-06-10 12:35:00,55.91,55.95,55.9,55.93,15000.0,45.0239,45.0561,45.0158,45.04,15000.0
2013-06-10 12:40:00,55.95,55.95,55.89,55.89,8400.0,45.0561,45.0561,45.0078,45.0078,8400.0
2013-06-10 12:45:00,55.9,55.91,55.87,55.89,9800.0,45.0158,45.0239,44.9917,45.0078,9800.0
2013-06-10 12:50:00,55.89,55.89,55.87,55.87,23000.0,45.0078,45.0078,44.9917,44.9917,23000.0
2013-06-10 12:55:00,55.86,55.89,55.86,55.86,12500.0,44.9836,45.0078,44.9836,44.9836,12500.0
2013-06-10 13:00:00,55.85,55.9,55.84,55.9,16400.0,44.9756,45.0158,44.9675,45.0158,16400.0
2013-06-10 13:05:00,55.88,55.9,55.87,55.87,10400.0,44.9997,45.0158,44.9917,44.9917,10400.0
2013-06-10 13:10:00,55.87,55.87,55.84,55.85,10100.0,44.9917,44.9917,44.9675,44.9756,10100.0
2013-06-10 13:15:00,55.85,55.87,55.84,55.86,9500.0,44.9756,44.9917,44.9675,44.9836,9500.0
2013-06-10 13:20:00,55.86,55.88,55.86,55.86,7200.0,44.9836,44.9997,44.9836,44.9836,7200.0
2013-06-10 13:25:00,55.87,55.87,55.86,55.86,2700.0,44.9917,44.9917,44.9836,44.9836,2700.0
2013-06-10 13:30:00,55.84,55.85,55.83,55.83,31300.0,44.9675,44.9756,44.9595,44.9595,31300.0
2013-06-10 13:35:00,55.83,55.83,55.78,55.82,38800.0,44.9595,44.9595,44.9192,44.9514,38800.0
2013-06-10 13:40:00,55.81,55.82,55.79,55.82,7700.0,44.9434,44.9514,44.9272,44.9514,7700.0
2013-06-10 13:45:00,55.81,55.82,55.8,55.8,7000.0,44.9434,44.9514,44.9353,44.9353,7000.0
2013-06-10 13:50:00,55.8,55.85,55.8,55.84,16200.0,44.9353,44.9756,44.9353,44.9675,16200.0
2013-06-10 13:55:00,55.85,55.87,55.84,55.87,5400.0,44.9756,44.9917,44.9675,44.9917,5400.0
2013-06-10 14:00:00,55.86,55.88,55.85,55.86,5100.0,44.9836,44.9997,44.9756,44.9836,5100.0
2013-06-10 14:05:00,55.85,55.88,55.85,55.86,20600.0,44.9756,44.9997,44.9756,44.9836,20600.0
2013-06-10 14:10:00,55.86,55.86,55.84,55.85,12600.0,44.9836,44.9836,44.9675,44.9756,12600.0
2013-06-10 14:15:00,55.85,55.86,55.84,55.84,7500.0,44.9756,44.9836,44.9675,44.9675,7500.0
2013-06-10 14:20:00,55.84,55.85,55.83,55.85,10600.0,44.9675,44.9756,44.9595,44.9756,10600.0
2013-06-10 14:25:00,55.85,55.9,55.84,55.88,10400.0,44.9756,45.0158,44.9675,44.9997,10400.0
2013-06-10 14:30:00,55.89,55.91,55.86,55.87,5600.0,45.0078,45.0239,44.9836,44.9917,5600.0
2013-06-10 14:35:00,55.86,55.88,55.85,55.87,12400.0,44.9836,44.9997,44.9756,44.9917,12400.0
2013-06-10 14:40:00,55.85,55.86,55.84,55.84,4400.0,44.9756,44.9836,44.9675,44.9675,4400.0
2013-06-10 14:45:00,55.85,55.95,55.84,55.95,12100.0,44.9756,45.0561,44.9675,45.0561,12100.0
2013-06-10 14:50:00,55.96,56.02,55.96,56.02,9600.0,45.0641,45.1125,45.0641,45.1125,9600.0
2013-06-10 14:55:00,56.02,56.02,55.98,55.99,8500.0,45.1125,45.1125,45.0803,45.0883,8500.0
2013-06-10 15:00:00,55.99,55.99,55.95,55.95,4700.0,45.0883,45.0883,45.0561,45.0561,4700.0
2013-06-10 15:05:00,55.94,55.96,55.9,55.94,23100.0,45.048,45.0641,45.0158,45.048,23100.0
2013-06-10 15:10:00,55.95,55.95,55.9,55.91,10500.0,45.0561,45.0561,45.0158,45.0239,10500.0
2013-06-10 15:15:00,55.91,55.91,55.86,55.87,25500.0,45.0239,45.0239,44.9836,44.9917,25500.0
2013-06-10 15:20:00,55.88,55.89,55.87,55.88,13800.0,44.9997,45.0078,44.9917,44.9997,13800.0
2013-06-10 15:25:00,55.87,55.89,55.85,55.88,15000.0,44.9917,45.0078,44.9756,44.9997,15000.0
2013-06-10 15:30:00,55.88,55.94,55.87,55.93,12600.0,44.9997,45.048,44.9917,45.04,12600.0
2013-06-10 15:35:00,55.92,55.92,55.87,55.87,7800.0,45.0319,45.0319,44.9917,44.9917,7800.0
2013-06-10 15:40:00,55.87,55.9,55.86,55.89,19900.0,44.9917,45.0158,44.9836,45.0078,19900.0
2013-06-10 15:45:00,55.89,55.91,55.87,55.87,31300.0,45.0078,45.0239,44.9917,44.9917,31300.0
2013-06-10 15:50:00,55.87,55.89,55.82,55.83,47100.0,44.9917,45.0078,44.9514,44.9595,47100.0
2013-06-10 15:55:00,55.83,55.88,55.81,55.87,65500.0,44.9595,44.9997,44.9434,44.9917,65500.0
2013-06-11 09:30:00,55.0,55.04,54.82,54.92,123800.0,44.2911,44.3233,44.1461,44.2266,123800.0
2013-06-11 09:35:00,54.92,54.94,54.9,54.92,28600.0,44.2266,44.2428,44.2105,44.2266,28600.0
2013-06-11 09:40:00,54.94,55.02,54.93,55.01,98100.0,44.2428,44.3072,44.2347,44.2991,98100.0
2013-06-11 09:45:00,55.01,55.05,54.97,55.05,37400.0,44.2991,44.3313,44.2669,44.3313,37400.0
2013-06-11 09:50:00,55.05,55.11,55.05,55.09,19700.0,44.3313,44.3797,44.3313,44.3635,19700.0
2013-06-11 09:55:00,55.09,55.1,55.03,55.05,43100.0,44.3635,44.3716,44.3152,44.3313,43100.0
2013-06-11 10:00:00,55.05,55.13,55.05,55.13,13700.0,44.3313,44.3958,44.3313,44.3958,13700.0
2013-06-11 10:05:00,55.11,55.16,55.07,55.08,51200.0,44.3797,44.4199,44.3474,44.3555,51200.0
2013-06-11 10:10:00,55.07,55.07,55.01,55.04,24800.0,44.3474,44.3474,44.2991,44.3233,24800.0
2013-06-11 10:15:00,55.04,55.06,55.03,55.06,17600.0,44.3233,44.3394,44.3152,44.3394,17600.0
2013-06-11 10:20:00,55.05,55.13,55.03,55.12,31300.0,44.3313,44.3958,44.3152,44.3877,31300.0
2013-06-11 10:25:00,55.11,55.17,55.1,55.17,14000.0,44.3797,44.428,44.3716,44.428,14000.0
2013-06-11 10:30:00,55.17,55.28,55.17,55.23,30900.0,44.428,44.5166,44.428,44.4763,30900.0
2013-06-11 10:35:00,55.23,55.24,55.2,55.23,8500.0,44.4763,44.4843,44.4521,44.4763,8500.0
2013-06-11 10:40:00,55.24,55.25,55.21,55.25,9200.0,44.4843,44.4924,44.4602,44.4924,9200.0
2013-06-11 10:45:00,55.25,55.3,55.25,55.28,41500.0,44.4924,44.5327,44.4924,44.5166,41500.0
2013-06-11 10:50:00,55.27,55.29,55.19,55.21,33500.0,44.5085,44.5246,44.4441,44.4602,33500.0
2013-06-11 10:55:00,55.19,55.3,55.18,55.26,19100.0,44.4441,44.5327,44.436,44.5004,19100.0
2013-06-11 11:00:00,55.27,55.29,55.23,55.27,12400.0,44.5085,44.5246,44.4763,44.5085,12400.0
2013-06-11 11:05:00,55.26,55.28,55.21,55.22,8700.0,44.5004,44.5166,44.4602,44.4682,8700.0
2013-06-11 11:10:00,55.23,55.29,55.23,55.29,21800.0,44.4763,44.5246,44.4763,44.5246,21800.0
2013-06-11 11:15:00,55.29,55.31,55.28,55.3,14800.0,44.5246,44.5407,44.5166,44.5327,14800.0
2013-06-11 11:20:00,55.31,55.36,55.31,55.33,16400.0,44.5407,44.581,44.5407,44.5568,16400.0
2013-06-11 11:25:00,55.35,55.44,55.35,55.44,20700.0,44.5729,44.6454,44.5729,44.6454,20700.0
2013-06-11 11:30:00,55.44,55.51,55.43,55.46,11500.0,44.6454,44.7018,44.6373,44.6615,11500.0
2013-06-11 11:35:00,55.44,55.45,55.41,55.42,9700.0,44.6454,44.6535,44.6212,44.6293,9700.0
2013-06-11 11:40:00,55.42,55.44,55.39,55.41,44800.0,44.6293,44.6454,44.6051,44.6212,44800.0
2013-06-11 11:45:00,55.4,55.41,55.38,55.4,55500.0,44.6132,44.6212,44.5971,44.6132,55500.0
2013-06-11 11:50:00,55.4,55.41,55.37,55.39,43000.0,44.6132,44.6212,44.589,44.6051,43000.0
2013-06-11 11:55:00,55.38,55.41,55.37,55.37,13800.0,44.5971,44.6212,44.589,44.589,13800.0
2013-06-11 12:00:00,55.38,55.41,55.37,55.39,26800.0,44.5971,44.6212,44.589,44.6051,26800.0
2013-06-11 12:05:00,55.4,55.41,55.4,55.41,700.0,44.6132,44.6212,44.6132,44.6212,700.0
2013-06-11 12:10:00,55.41,55.48,55.4,55.44,24700.0,44.6212,44.6776,44.6132,44.6454,24700.0
2013-06-11 12:15:00,55.43,55.44,55.37,55.37,4600.0,44.6373,44.6454,44.589,44.589,4600.0
2013-06-11 12:20:00,55.37,55.37,55.34,55.34,9600.0,44.589,44.589,44.5649,44.5649,9600.0
2013-06-11 12:25:00,55.34,55.35,55.33,55.35,11500.0,44.5649,44.5729,44.5568,44.5729,11500.0
2013-06-11 12:30:00,55.36,55.38,55.34,55.34,8000.0,44.581,44.5971,44.5649,44.5649,8000.0
2013-06-11 12:35:00,55.34,55.37,55.32,55.37,12100.0,44.5649,44.589,44.5488,44.589,12100.0
2013-06-11 12:40:00,55.36,55.38,55.36,55.37,2600.0,44.581,44.5971,44.581,44.589,2600.0
2013-06-11 12:45:00,55.38,55.38,55.36,55.37,11000.0,44.5971,44.5971,44.581,44.589,11000.0
2013-06-11 12:50:00,55.36,55.36,55.33,55.34,26100.0,44.581,44.581,44.5568,44.5649,26100.0
2013-06-11 12:55:00,55.33,55.35,55.32,55.34,8200.0,44.5568,44.5729,44.5488,44.5649,8200.0
2013-06-11 13:00:00,55.35,55.36,55.34,55.34,6700.0,44.5729,44.581,44.5649,44.5649,6700.0
2013-06-11 13:05:00,55.33,55.35,55.32,55.32,11800.0,44.5568,44.5729,44.5488,44.5488,11800.0
2013-06-11 13:10:00,55.32,55.35,55.29,55.29,11700.0,44.5488,44.5729,44.5246,44.5246,11700.0
2013-06-11 13:15:00,55.29,55.3,55.24,55.24,14600.0,44.5246,44.5327,44.4843,44.4843,14600.0
2013-06-11 13:20:00,55.24,55.25,55.23,55.25,6500.0,44.4843,44.4924,44.4763,44.4924,6500.0
2013-06-11 13:25:00,55.25,55.26,55.2,55.2,12500.0,44.4924,44.5004,44.4521,44.4521,12500.0
2013-06-11 13:30:00,55.2,55.22,55.14,55.15,21500.0,44.4521,44.4682,44.4038,44.4119,21500.0
2013-06-11 13:35:00,55.15,55.17,55.14,55.16,38100.0,44.4119,44.428,44.4038,44.4199,38100.0
2013-06-11 13:40:00,55.15,55.15,55.12,55.12,10100.0,44.4119,44.4119,44.3877,44.3877,10100.0
2013-06-11 13:45:00,55.12,55.15,55.11,55.12,21500.0,44.3877,44.4119,44.3797,44.3877,21500.0
2013-06-11 13:50:00,55.12,55.2,55.12,55.15,71600.0,44.3877,44.4521,44.3877,44.4119,71600.0
2013-06-11 13:55:00,55.15,55.15,55.1,55.1,47500.0,44.4119,44.4119,44.3716,44.3716,47500.0
2013-06-11 14:00:00,55.11,55.17,55.11,55.16,25800.0,44.3797,44.428,44.3797,44.4199,25800.0
2013-06-11 14:05:00,55.16,55.19,55.14,55.16,18900.0,44.4199,44.4441,44.4038,44.4199,18900.0
2013-06-11 14:10:00,55.16,55.16,55.14,55.16,2900.0,44.4199,44.4199,44.4038,44.4199,2900.0
2013-06-11 14:15:00,55.15,55.25,55.15,55.24,24700.0,44.4119,44.4924,44.4119,44.4843,24700.0
2013-06-11 14:20:00,55.24,55.3,55.24,55.29,26500.0,44.4843,44.5327,44.4843,44.5246,26500.0
2013-06-11 14:25:00,55.29,55.29,55.26,55.29,4800.0,44.5246,44.5246,44.5004,44.5246,4800.0
2013-06-11 14:30:00,55.29,55.29,55.26,55.27,4800.0,44.5246,44.5246,44.5004,44.5085,4800.0
2013-06-11 14:35:00,55.27,55.29,55.26,55.26,13800.0,44.5085,44.5246,44.5004,44.5004,13800.0
2013-06-11 14:40:00,55.26,55.27,55.24,55.25,15800.0,44.5004,44.5085,44.4843,44.4924,15800.0
2013-06-11 14:45:00,55.24,55.29,55.23,55.28,11000.0,44.4843,44.5246,44.4763,44.5166,11000.0
2013-06-11 14:50:00,55.29,55.33,55.28,55.29,24000.0,44.5246,44.5568,44.5166,44.5246,24000.0
2013-06-11 14:55:00,55.3,55.39,55.3,55.39,48700.0,44.5327,44.6051,44.5327,44.6051,48700.0
2013-06-11 15:00:00,55.39,55.43,55.33,55.35,166300.0,44.6051,44.6373,44.5568,44.5729,166300.0
2013-06-11 15:05:00,55.34,55.34,55.19,55.2,347100.0,44.5649,44.5649,44.4441,44.4521,347100.0
2013-06-11 15:10:00,55.21,55.21,55.09,55.2,141500.0,44.4602,44.4602,44.3635,44.4521,141500.0
2013-06-11 15:15:00,55.21,55.26,55.21,55.22,17600.0,44.4602,44.5004,44.4602,44.4682,17600.0
2013-06-11 15:20:00,55.24,55.24,55.23,55.23,33600.0,44.4843,44.4843,44.4763,44.4763,33600.0
2013-06-11 15:25:00,55.23,55.24,55.15,55.16,31100.0,44.4763,44.4843,44.4119,44.4199,31100.0
2013-06-11 15:30:00,55.16,55.21,55.15,55.21,45900.0,44.4199,44.4602,44.4119,44.4602,45900.0
2013-06-11 15:35:00,55.22,55.23,55.16,55.18,12600.0,44.4682,44.4763,44.4199,44.436,12600.0
2013-06-11 15:40:00,55.19,55.19,55.1,55.16,136300.0,44.4441,44.4441,44.3716,44.4199,136300.0
2013-06-11 15:45:00,55.15,55.17,55.09,55.15,188200.0,44.4119,44.428,44.3635,44.4119,188200.0
2013-06-11 15:50:00,55.15,55.19,55.1,55.13,167800.0,44.4119,44.4441,44.3716,44.3958,167800.0
2013-06-11 15:55:00,55.13,55.15,55.07,55.13,229200.0,44.3958,44.4119,44.3474,44.3958,229200.0
2013-06-12 09:30:00,55.26,55.37,55.26,55.36,44200.0,44.5004,44.589,44.5004,44.581,44200.0
2013-06-12 09:35:00,55.36,55.36,55.27,55.27,17500.0,44.581,44.581,44.5085,44.5085,17500.0
2013-06-12 09:40:00,55.27,55.27,55.23,55.24,15300.0,44.5085,44.5085,44.4763,44.4843,15300.0
2013-06-12 09:45:00,55.24,55.24,55.15,55.15,40200.0,44.4843,44.4843,44.4119,44.4119,40200.0
2013-06-12 09:50:00,55.16,55.2,55.16,55.17,52700.0,44.4199,44.4521,44.4199,44.428,52700.0
2013-06-12 09:55:00,55.18,55.22,55.16,55.16,20500.0,44.436,44.4682,44.4199,44.4199,20500.0
2013-06-12 10:00:00,55.16,55.16,55.07,55.09,50400.0,44.4199,44.4199,44.3474,44.3635,50400.0
2013-06-12 10:05:00,55.09,55.16,55.07,55.15,52700.0,44.3635,44.4199,44.3474,44.4119,52700.0
2013-06-12 10:10:00,55.15,55.22,55.14,55.21,13000.0,44.4119,44.4682,44.4038,44.4602,13000.0
2013-06-12 10:15:00,55.22,55.22,55.15,55.16,13500.0,44.4682,44.4682,44.4119,44.4199,13500.0
2013-06-12 10:20:00,55.16,55.25,55.16,55.2,24100.0,44.4199,44.4924,44.4199,44.4521,24100.0
2013-06-12 10:25:00,55.19,55.25,55.19,55.25,5000.0,44.4441,44.4924,44.4441,44.4924,5000.0
2013-06-12 10:30:00,55.24,55.26,55.2,55.22,12800.0,44.4843,44.5004,44.4521,44.4682,12800.0
2013-06-12 10:35:00,55.22,55.22,55.13,55.14,67100.0,44.4682,44.4682,44.3958,44.4038,67100.0
2013-06-12 10:40:00,55.13,55.16,55.1,55.15,5800.0,44.3958,44.4199,44.3716,44.4119,5800.0
2013-06-12 10:45:00,55.14,55.14,55.06,55.07,11000.0,44.4038,44.4038,44.3394,44.3474,11000.0
2013-06-12 10:50:00,55.09,55.14,55.02,55.04,26700.0,44.3635,44.4038,44.3072,44.3233,26700.0
2013-06-12 10:55:00,55.05,55.05,55.0,55.02,12300.0,44.3313,44.3313,44.2911,44.3072,12300.0
2013-06-12 11:00:00,55.02,55.03,54.99,55.02,20600.0,44.3072,44.3152,44.283,44.3072,20600.0
2013-06-12 11:05:00,55.01,55.06,54.99,55.06,9700.0,44.2991,44.3394,44.283,44.3394,9700.0
2013-06-12 11:10:00,55.06,55.08,55.0,55.02,12900.0,44.3394,44.3555,44.2911,44.3072,12900.0
2013-06-12 11:15:00,55.01,55.01,54.97,55.01,11600.0,44.2991,44.2991,44.2669,44.2991,11600.0
2013-06-12 11:20:00,55.01,55.05,55.01,55.03,18700.0,44.2991,44.3313,44.2991,44.3152,18700.0
2013-06-12 11:25:00,55.04,55.06,54.99,55.0,13400.0,44.3233,44.3394,44.283,44.2911,13400.0
2013-06-12 11:30:00,55.0,55.01,54.97,54.98,16000.0,44.2911,44.2991,44.2669,44.275,16000.0
2013-06-12 11:35:00,54.98,55.0,54.94,54.94,10700.0,44.275,44.2911,44.2428,44.2428,10700.0
2013-06-12 11:40:00,54.94,54.97,54.93,54.93,3800.0,44.2428,44.2669,44.2347,44.2347,3800.0
2013-06-12 11:45:00,54.93,54.93,54.82,54.83,24900.0,44.2347,44.2347,44.1461,44.1542,24900.0
2013-06-12 11:50:00,54.83,54.86,54.82,54.84,30500.0,44.1542,44.1783,44.1461,44.1622,30500.0
2013-06-12 11:55:00,54.84,54.86,54.79,54.83,63900.0,44.1622,44.1783,44.122,44.1542,63900.0
2013-06-12 12:00:00,54.83,54.87,54.8,54.87,18600.0,44.1542,44.1864,44.13,44.1864,18600.0
2013-06-12 12:05:00,54.87,54.9,54.84,54.86,18900.0,44.1864,44.2105,44.1622,44.1783,18900.0
2013-06-12 12:10:00,54.86,54.86,54.77,54.78,29300.0,44.1783,44.1783,44.1059,44.1139,29300.0
2013-06-12 12:15:00,54.78,54.81,54.76,54.8,13600.0,44.1139,44.1381,44.0978,44.13,13600.0
2013-06-12 12:20:00,54.81,54.82,54.79,54.82,30400.0,44.1381,44.1461,44.122,44.1461,30400.0
2013-06-12 12:25:00,54.82,54.84,54.79,54.8,14800.0,44.1461,44.1622,44.122,44.13,14800.0
2013-06-12 12:30:00,54.78,54.82,54.76,54.8,24700.0,44.1139,44.1461,44.0978,44.13,24700.0
2013-06-12 12:35:00,54.81,54.86,54.81,54.81,13400.0,44.1381,44.1783,44.1381,44.1381,13400.0
2013-06-12 12:40:00,54.81,54.86,54.76,54.86,5100.0,44.1381,44.1783,44.0978,44.1783,5100.0
2013-06-12 12:45:00,54.86,54.86,54.8,54.81,6200.0,44.1783,44.1783,44.13,44.1381,6200.0
2013-06-12 12:50:00,54.85,54.88,54.84,54.86,6000.0,44.1703,44.1944,44.1622,44.1783,6000.0
2013-06-12 12:55:00,54.86,54.9,54.85,54.9,7800.0,44.1783,44.2105,44.1703,44.2105,7800.0
2013-06-12 13:00:00,54.89,54.9,54.81,54.89,20900.0,44.2025,44.2105,44.1381,44.2025,20900.0
2013-06-12 13:05:00,54.89,55.07,54.89,55.05,60400.0,44.2025,44.3474,44.2025,44.3313,60400.0
2013-06-12 13:10:00,55.05,55.07,55.05,55.05,5900.0,44.3313,44.3474,44.3313,44.3313,5900.0
2013-06-12 13:15:00,55.05,55.08,55.05,55.06,20000.0,44.3313,44.3555,44.3313,44.3394,20000.0
2013-06-12 13:20:00,55.06,55.06,55.02,55.02,3500.0,44.3394,44.3394,44.3072,44.3072,3500.0
2013-06-12 13:25:00,55.01,55.03,55.01,55.03,2700.0,44.2991,44.3152,44.2991,44.3152,2700.0
2013-06-12 13:30:00,55.02,55.03,54.99,54.99,5400.0,44.3072,44.3152,44.283,44.283,5400.0
2013-06-12 13:35:00,54.98,54.99,54.91,54.92,3200.0,44.275,44.283,44.2186,44.2266,3200.0
2013-06-12 13:40:00,54.9,54.99,54.89,54.99,6800.0,44.2105,44.283,44.2025,44.283,6800.0
2013-06-12 13:45:00,54.97,54.98,54.95,54.97,4900.0,44.2669,44.275,44.2508,44.2669,4900.0
2013-06-12 13:50:00,54.97,55.02,54.97,54.99,10700.0,44.2669,44.3072,44.2669,44.283,10700.0
2013-06-12 13:55:00,55.0,55.04,54.94,54.96,12100.0,44.2911,44.3233,44.2428,44.2589,12100.0
2013-06-12 14:00:00,54.96,54.96,54.88,54.89,9300.0,44.2589,44.2589,44.1944,44.2025,9300.0
2013-06-12 14:05:00,54.91,54.91,54.88,54.9,5900.0,44.2186,44.2186,44.1944,44.2105,5900.0
2013-06-12 14:10:00,54.89,54.89,54.79,54.79,12100.0,44.2025,44.2025,44.122,44.122,12100.0
2013-06-12 14:15:00,54.8,54.8,54.75,54.78,13500.0,44.13,44.13,44.0897,44.1139,13500.0
2013-06-12 14:20:00,54.79,54.8,54.73,54.78,31300.0,44.122,44.13,44.0736,44.1139,31300.0
2013-06-12 14:25:00,54.78,54.78,54.73,54.74,34600.0,44.1139,44.1139,44.0736,44.0817,34600.0
2013-06-12 14:30:00,54.74,54.78,54.69,54.74,44700.0,44.0817,44.1139,44.0414,44.0817,44700.0
2013-06-12 14:35:00,54.73,54.76,54.72,54.73,26700.0,44.0736,44.0978,44.0656,44.0736,26700.0
2013-06-12 14:40:00,54.74,54.8,54.74,54.75,23900.0,44.0817,44.13,44.0817,44.0897,23900.0
2013-06-12 14:45:00,54.75,54.75,54.73,54.73,3400.0,44.0897,44.0897,44.0736,44.0736,3400.0
2013-06-12 14:50:00,54.74,54.76,54.7,54.74,22000.0,44.0817,44.0978,44.0495,44.0817,22000.0
2013-06-12 14:55:00,54.74,54.76,54.72,54.74,13900.0,44.0817,44.0978,44.0656,44.0817,13900.0
2013-06-12 15:00:00,54.74,54.74,54.64,54.66,32500.0,44.0817,44.0817,44.0012,44.0173,32500.0
2013-06-12 15:05:00,54.65,54.7,54.62,54.63,46300.0,44.0092,44.0495,43.9851,43.9931,46300.0
2013-06-12 15:10:00,54.63,54.7,54.62,54.67,44500.0,43.9931,44.0495,43.9851,44.0253,44500.0
2013-06-12 15:15:00,54.67,54.67,54.58,54.58,47800.0,44.0253,44.0253,43.9528,43.9528,47800.0
2013-06-12 15:20:00,54.59,54.71,54.57,54.66,52600.0,43.9609,44.0575,43.9448,44.0173,52600.0
2013-06-12 15:25:00,54.66,54.69,54.63,54.67,35100.0,44.0173,44.0414,43.9931,44.0253,35100.0
2013-06-12 15:30:00,54.68,54.68,54.58,54.58,11100.0,44.0334,44.0334,43.9528,43.9528,11100.0
2013-06-12 15:35:00,54.59,54.62,54.59,54.59,9600.0,43.9609,43.9851,43.9609,43.9609,9600.0
2013-06-12 15:40:00,54.59,54.64,54.59,54.6,13300.0,43.9609,44.0012,43.9609,43.969,13300.0
2013-06-12 15:45:00,54.6,54.69,54.58,54.67,27500.0,43.969,44.0414,43.9528,44.0253,27500.0
2013-06-12 15:50:00,54.69,54.73,54.65,54.72,53800.0,44.0414,44.0736,44.0092,44.0656,53800.0
2013-06-12 15:55:00,54.71,54.74,54.66,54.68,87700.0,44.0575,44.0817,44.0173,44.0334,87700.0
2013-06-13 09:30:00,54.31,54.39,54.15,54.21,139200.0,43.7354,43.7998,43.6066,43.6549,139200.0
2013-06-13 09:35:00,54.21,54.26,54.2,54.24,55300.0,43.6549,43.6952,43.6468,43.679,55300.0
2013-06-13 09:40:00,54.27,54.38,54.26,54.36,100600.0,43.7032,43.7918,43.6952,43.7757,100600.0
2013-06-13 09:45:00,54.37,54.4,54.34,54.36,85600.0,43.7837,43.8079,43.7596,43.7757,85600.0
2013-06-13 09:50:00,54.37,54.44,54.36,54.43,36400.0,43.7837,43.8401,43.7757,43.8321,36400.0
2013-06-13 09:55:00,54.43,54.51,54.41,54.5,80300.0,43.8321,43.8965,43.8159,43.8884,80300.0
2013-06-13 10:00:00,54.51,54.55,54.48,54.55,14700.0,43.8965,43.9287,43.8723,43.9287,14700.0
2013-06-13 10:05:00,54.53,54.53,54.38,54.39,36700.0,43.9126,43.9126,43.7918,43.7998,36700.0
2013-06-13 10:10:00,54.38,54.38,54.3,54.32,48800.0,43.7918,43.7918,43.7274,43.7435,48800.0
2013-06-13 10:15:00,54.32,54.43,54.31,54.42,13000.0,43.7435,43.8321,43.7354,43.824,13000.0
2013-06-13 10:20:00,54.42,54.51,54.39,54.43,22800.0,43.824,43.8965,43.7998,43.8321,22800.0
2013-06-13 10:25:00,54.42,54.49,54.42,54.46,12200.0,43.824,43.8804,43.824,43.8562,12200.0
2013-06-13 10:30:00,54.46,54.53,54.46,54.51,51600.0,43.8562,43.9126,43.8562,43.8965,51600.0
2013-06-13 10:35:00,54.52,54.53,54.5,54.51,34400.0,43.9045,43.9126,43.8884,43.8965,34400.0
2013-06-13 10:40:00,54.51,54.52,54.49,54.51,19800.0,43.8965,43.9045,43.8804,43.8965,19800.0
2013-06-13 10:45:00,54.51,54.55,54.48,54.48,44300.0,43.8965,43.9287,43.8723,43.8723,44300.0
2013-06-13 10:50:00,54.49,54.51,54.47,54.48,19200.0,43.8804,43.8965,43.8643,43.8723,19200.0
2013-06-13 10:55:00,54.47,54.48,54.45,54.46,41000.0,43.8643,43.8723,43.8482,43.8562,41000.0
2013-06-13 11:00:00,54.46,54.52,54.46,54.52,38700.0,43.8562,43.9045,43.8562,43.9045,38700.0
2013-06-13 11:05:00,54.5,54.52,54.48,54.49,28100.0,43.8884,43.9045,43.8723,43.8804,28100.0
2013-06-13 11:10:00,54.5,54.53,54.48,54.52,28000.0,43.8884,43.9126,43.8723,43.9045,28000.0
2013-06-13 11:15:00,54.52,54.53,54.47,54.47,18000.0,43.9045,43.9126,43.8643,43.8643,18000.0
2013-06-13 11:20:00,54.47,54.52,54.47,54.52,8400.0,43.8643,43.9045,43.8643,43.9045,8400.0
2013-06-13 11:25:00,54.52,54.53,54.49,54.5,15900.0,43.9045,43.9126,43.8804,43.8884,15900.0
2013-06-13 11:30:00,54.51,54.51,54.42,54.43,23600.0,43.8965,43.8965,43.824,43.8321,23600.0
2013-06-13 11:35:00,54.43,54.46,54.43,54.46,7000.0,43.8321,43.8562,43.8321,43.8562,7000.0
2013-06-13 11:40:00,54.47,54.54,54.47,54.52,12200.0,43.8643,43.9206,43.8643,43.9045,12200.0
2013-06-13 11:45:00,54.52,54.54,54.5,54.53,4500.0,43.9045,43.9206,43.8884,43.9126,4500.0
2013-06-13 11:50:00,54.55,54.55,54.47,54.48,10600.0,43.9287,43.9287,43.8643,43.8723,10600.0
2013-06-13 11:55:00,54.49,54.5,54.49,54.49,900.0,43.8804,43.8884,43.8804,43.8804,900.0
2013-06-13 12:00:00,54.51,54.52,54.51,54.52,2900.0,43.8965,43.9045,43.8965,43.9045,2900.0
2013-06-13 12:05:00,54.54,54.54,54.49,54.49,9500.0,43.9206,43.9206,43.8804,43.8804,9500.0
2013-06-13 12:10:00,54.5,54.51,54.46,54.47,16800.0,43.8884,43.8965,43.8562,43.8643,16800.0
2013-06-13 12:15:00,54.48,54.49,54.43,54.43,21000.0,43.8723,43.8804,43.8321,43.8321,21000.0
2013-06-13 12:20:00,54.44,54.44,54.41,54.43,13900.0,43.8401,43.8401,43.8159,43.8321,13900.0
2013-06-13 12:25:00,54.43,54.44,54.41,54.41,2700.0,43.8321,43.8401,43.8159,43.8159,2700.0
2013-06-13 12:30:00,54.42,54.47,54.42,54.47,4200.0,43.824,43.8643,43.824,43.8643,4200.0
2013-06-13 12:35:00,54.47,54.56,54.47,54.54,22900.0,43.8643,43.9367,43.8643,43.9206,22900.0
2013-06-13 12:40:00,54.55,54.56,54.5,54.52,5900.0,43.9287,43.9367,43.8884,43.9045,5900.0
2013-06-13 12:45:00,54.53,54.54,54.5,54.51,14900.0,43.9126,43.9206,43.8884,43.8965,14900.0
2013-06-13 12:50:00,54.52,54.57,54.51,54.57,21600.0,43.9045,43.9448,43.8965,43.9448,21600.0
2013-06-13 12:55:00,54.57,54.66,54.56,54.63,42200.0,43.9448,44.0173,43.9367,43.9931,42200.0
2013-06-13 13:00:00,54.63,54.63,54.55,54.57,45000.0,43.9931,43.9931,43.9287,43.9448,45000.0
2013-06-13 13:05:00,54.57,54.57,54.53,54.53,4600.0,43.9448,43.9448,43.9126,43.9126,4600.0
2013-06-13 13:10:00,54.54,54.57,54.54,54.57,2500.0,43.9206,43.9448,43.9206,43.9448,2500.0
2013-06-13 13:15:00,54.56,54.57,54.54,54.55,8600.0,43.9367,43.9448,43.9206,43.9287,8600.0
2013-06-13 13:20:00,54.55,54.58,54.52,54.55,11800.0,43.9287,43.9528,43.9045,43.9287,11800.0
2013-06-13 13:25:00,54.55,54.57,54.53,54.55,12500.0,43.9287,43.9448,43.9126,43.9287,12500.0
2013-06-13 13:30:00,54.55,54.58,54.54,54.55,2700.0,43.9287,43.9528,43.9206,43.9287,2700.0
2013-06-13 13:35:00,54.54,54.57,54.53,54.55,11000.0,43.9206,43.9448,43.9126,43.9287,11000.0
2013-06-13 13:40:00,54.56,54.58,54.56,54.56,800.0,43.9367,43.9528,43.9367,43.9367,800.0
2013-06-13 13:45:00,54.56,54.57,54.51,54.53,7300.0,43.9367,43.9448,43.8965,43.9126,7300.0
2013-06-13 13:50:00,54.55,54.59,54.55,54.57,2900.0,43.9287,43.9609,43.9287,43.9448,2900.0
2013-06-13 13:55:00,54.58,54.58,54.55,54.57,4900.0,43.9528,43.9528,43.9287,43.9448,4900.0
2013-06-13 14:00:00,54.57,54.64,54.57,54.61,9800.0,43.9448,44.0012,43.9448,43.977,9800.0
2013-06-13 14:05:00,54.61,54.61,54.6,54.61,6200.0,43.977,43.977,43.969,43.977,6200.0
2013-06-13 14:10:00,54.6,54.61,54.6,54.61,2300.0,43.969,43.977,43.969,43.977,2300.0
2013-06-13 14:15:00,54.61,54.68,54.61,54.68,5800.0,43.977,44.0334,43.977,44.0334,5800.0
2013-06-13 14:20:00,54.68,54.72,54.68,54.7,8900.0,44.0334,44.0656,44.0334,44.0495,8900.0
2013-06-13 14:25:00,54.7,54.72,54.69,54.71,7600.0,44.0495,44.0656,44.0414,44.0575,7600.0
2013-06-13 14:30:00,54.71,54.74,54.71,54.71,52600.0,44.0575,44.0817,44.0575,44.0575,52600.0
2013-06-13 14:35:00,54.72,54.73,54.7,54.73,14200.0,44.0656,44.0736,44.0495,44.0736,14200.0
2013-06-13 14:40:00,54.74,54.76,54.71,54.71,14200.0,44.0817,44.0978,44.0575,44.0575,14200.0
2013-06-13 14:45:00,54.7,54.7,54.67,54.68,7600.0,44.0495,44.0495,44.0253,44.0334,7600.0
2013-06-13 14:50:00,54.67,54.68,54.66,54.68,20800.0,44.0253,44.0334,44.0173,44.0334,20800.0
2013-06-13 14:55:00,54.68,54.76,54.68,54.72,16600.0,44.0334,44.0978,44.0334,44.0656,16600.0
2013-06-13 15:00:00,54.71,54.75,54.71,54.74,25800.0,44.0575,44.0897,44.0575,44.0817,25800.0
2013-06-13 15:05:00,54.74,54.79,54.72,54.79,28900.0,44.0817,44.122,44.0656,44.122,28900.0
2013-06-13 15:10:00,54.79,54.79,54.76,54.77,5900.0,44.122,44.122,44.0978,44.1059,5900.0
2013-06-13 15:15:00,54.77,54.78,54.68,54.73,79000.0,44.1059,44.1139,44.0334,44.0736,79000.0
2013-06-13 15:20:00,54.73,54.76,54.73,54.76,15200.0,44.0736,44.0978,44.0736,44.0978,15200.0
2013-06-13 15:25:00,54.77,54.78,54.76,54.78,10400.0,44.1059,44.1139,44.0978,44.1139,10400.0
2013-06-13 15:30:00,54.78,54.84,54.77,54.8,19200.0,44.1139,44.1622,44.1059,44.13,19200.0
2013-06-13 15:35:00,54.8,54.85,54.79,54.85,33000.0,44.13,44.1703,44.122,44.1703,33000.0
2013-06-13 15:40:00,54.85,54.96,54.85,54.95,135700.0,44.1703,44.2589,44.1703,44.2508,135700.0
2013-06-13 15:45:00,54.94,54.98,54.93,54.93,95200.0,44.2428,44.275,44.2347,44.2347,95200.0
2013-06-13 15:50:00,54.93,54.95,54.91,54.91,27500.0,44.2347,44.2508,44.2186,44.2186,27500.0
2013-06-13 15:55:00,54.91,55.04,54.89,54.97,295900.0,44.2186,44.3233,44.2025,44.2669,295900.0
2013-06-14 09:30:00,54.6,54.66,54.41,54.63,39100.0,43.969,44.0173,43.8159,43.9931,39100.0
2013-06-14 09:35:00,54.63,54.63,54.53,54.54,40600.0,43.9931,43.9931,43.9126,43.9206,40600.0
2013-06-14 09:40:00,54.54,54.62,54.49,54.59,99300.0,43.9206,43.9851,43.8804,43.9609,99300.0
2013-06-14 09:45:00,54.58,54.6,54.58,54.6,2500.0,43.9528,43.969,43.9528,43.969,2500.0
2013-06-14 09:50:00,54.59,54.61,54.57,54.61,12800.0,43.9609,43.977,43.9448,43.977,12800.0
2013-06-14 09:55:00,54.59,54.7,54.52,54.7,22600.0,43.9609,44.0495,43.9045,44.0495,22600.0
2013-06-14 10:00:00,54.71,54.75,54.7,54.7,28600.0,44.0575,44.0897,44.0495,44.0495,28600.0
2013-06-14 10:05:00,54.68,54.72,54.68,54.69,5300.0,44.0334,44.0656,44.0334,44.0414,5300.0
2013-06-14 10:10:00,54.69,54.69,54.64,54.66,21300.0,44.0414,44.0414,44.0012,44.0173,21300.0
2013-06-14 10:15:00,54.67,54.7,54.64,54.69,11000.0,44.0253,44.0495,44.0012,44.0414,11000.0
2013-06-14 10:20:00,54.69,54.69,54.65,54.65,12300.0,44.0414,44.0414,44.0092,44.0092,12300.0
2013-06-14 10:25:00,54.65,54.65,54.56,54.59,26100.0,44.0092,44.0092,43.9367,43.9609,26100.0
2013-06-14 10:30:00,54.58,54.61,54.56,54.59,44300.0,43.9528,43.977,43.9367,43.9609,44300.0
2013-06-14 10:35:00,54.6,54.62,54.55,54.56,40800.0,43.969,43.9851,43.9287,43.9367,40800.0
2013-06-14 10:40:00,54.56,54.56,54.54,54.56,7800.0,43.9367,43.9367,43.9206,43.9367,7800.0
2013-06-14 10:45:00,54.55,54.57,54.49,54.49,9000.0,43.9287,43.9448,43.8804,43.8804,9000.0
2013-06-14 10:50:00,54.49,54.5,54.4,54.41,19000.0,43.8804,43.8884,43.8079,43.8159,19000.0
2013-06-14 10:55:00,54.4,54.41,54.34,54.36,63600.0,43.8079,43.8159,43.7596,43.7757,63600.0
2013-06-14 11:00:00,54.36,54.36,54.31,54.34,28400.0,43.7757,43.7757,43.7354,43.7596,28400.0
2013-06-14 11:05:00,54.33,54.34,54.29,54.31,34400.0,43.7515,43.7596,43.7193,43.7354,34400.0
2013-06-14 11:10:00,54.31,54.34,54.29,54.3,12700.0,43.7354,43.7596,43.7193,43.7274,12700.0
2013-06-14 11:15:00,54.29,54.32,54.28,54.3,23800.0,43.7193,43.7435,43.7113,43.7274,23800.0
2013-06-14 11:20:00,54.3,54.34,54.29,54.33,5500.0,43.7274,43.7596,43.7193,43.7515,5500.0
2013-06-14 11:25:00,54.34,54.38,54.33,54.35,25200.0,43.7596,43.7918,43.7515,43.7676,25200.0
2013-06-14 11:30:00,54.35,54.37,54.3,54.34,3200.0,43.7676,43.7837,43.7274,43.7596,3200.0
2013-06-14 11:35:00,54.32,54.35,54.31,54.35,1400.0,43.7435,43.7676,43.7354,43.7676,1400.0
2013-06-14 11:40:00,54.36,54.36,54.26,54.27,13400.0,43.7757,43.7757,43.6952,43.7032,13400.0
2013-06-14 11:45:00,54.27,54.28,54.2,54.21,26700.0,43.7032,43.7113,43.6468,43.6549,26700.0
2013-06-14 11:50:00,54.21,54.25,54.21,54.25,11500.0,43.6549,43.6871,43.6549,43.6871,11500.0
2013-06-14 11:55:00,54.26,54.34,54.26,54.31,5500.0,43.6952,43.7596,43.6952,43.7354,5500.0
2013-06-14 12:00:00,54.32,54.32,54.21,54.26,28100.0,43.7435,43.7435,43.6549,43.6952,28100.0
2013-06-14 12:05:00,54.27,54.3,54.17,54.25,17900.0,43.7032,43.7274,43.6227,43.6871,17900.0
2013-06-14 12:10:00,54.24,54.24,54.21,54.21,9000.0,43.679,43.679,43.6549,43.6549,9000.0
2013-06-14 12:15:00,54.2,54.23,54.18,54.23,12800.0,43.6468,43.671,43.6307,43.671,12800.0
2013-06-14 12:20:00,54.23,54.24,54.17,54.23,13300.0,43.671,43.679,43.6227,43.671,13300.0
2013-06-14 12:25:00,54.23,54.26,54.21,54.21,1700.0,43.671,43.6952,43.6549,43.6549,1700.0
2013-06-14 12:30:00,54.21,54.23,54.15,54.16,19700.0,43.6549,43.671,43.6066,43.6146,19700.0
2013-06-14 12:35:00,54.16,54.19,54.15,54.19,11900.0,43.6146,43.6388,43.6066,43.6388,11900.0
2013-06-14 12:40:00,54.19,54.2,54.16,54.19,7700.0,43.6388,43.6468,43.6146,43.6388,7700.0
2013-06-14 12:45:00,54.18,54.19,54.16,54.16,10300.0,43.6307,43.6388,43.6146,43.6146,10300.0
2013-06-14 12:50:00,54.16,54.17,54.12,54.12,11400.0,43.6146,43.6227,43.5824,43.5824,11400.0
2013-06-14 12:55:00,54.12,54.13,54.07,54.12,10600.0,43.5824,43.5905,43.5421,43.5824,10600.0
2013-06-14 13:00:00,54.12,54.12,53.96,54.01,73200.0,43.5824,43.5824,43.4536,43.4938,73200.0
2013-06-14 13:05:00,54.0,54.09,54.0,54.09,24500.0,43.4858,43.5583,43.4858,43.5583,24500.0
2013-06-14 13:10:00,54.1,54.18,54.1,54.18,40800.0,43.5663,43.6307,43.5663,43.6307,40800.0
2013-06-14 13:15:00,54.17,54.17,54.09,54.09,17800.0,43.6227,43.6227,43.5583,43.5583,17800.0
2013-06-14 13:20:00,54.08,54.08,54.02,54.02,15900.0,43.5502,43.5502,43.5019,43.5019,15900.0
2013-06-14 13:25:00,54.0,54.04,53.97,54.03,32400.0,43.4858,43.518,43.4616,43.5099,32400.0
2013-06-14 13:30:00,54.03,54.1,54.03,54.09,20500.0,43.5099,43.5663,43.5099,43.5583,20500.0
2013-06-14 13:35:00,54.09,54.11,54.08,54.09,22800.0,43.5583,43.5744,43.5502,43.5583,22800.0
2013-06-14 13:40:00,54.11,54.12,54.1,54.11,15200.0,43.5744,43.5824,43.5663,43.5744,15200.0
2013-06-14 13:45:00,54.12,54.13,54.12,54.12,2500.0,43.5824,43.5905,43.5824,43.5824,2500.0
2013-06-14 13:50:00,54.13,54.14,54.03,54.04,11800.0,43.5905,43.5985,43.5099,43.518,11800.0
2013-06-14 13:55:00,54.03,54.07,54.02,54.07,23200.0,43.5099,43.5421,43.5019,43.5421,23200.0
2013-06-14 14:00:00,54.06,54.06,54.02,54.04,3200.0,43.5341,43.5341,43.5019,43.518,3200.0
2013-06-14 14:05:00,54.04,54.09,54.04,54.08,16100.0,43.518,43.5583,43.518,43.5502,16100.0
2013-06-14 14:10:00,54.09,54.13,54.09,54.1,84800.0,43.5583,43.5905,43.5583,43.5663,84800.0
2013-06-14 14:15:00,54.1,54.13,54.06,54.1,13000.0,43.5663,43.5905,43.5341,43.5663,13000.0
2013-06-14 14:20:00,54.12,54.17,54.08,54.13,16600.0,43.5824,43.6227,43.5502,43.5905,16600.0
2013-06-14 14:25:00,54.12,54.18,54.11,54.16,58300.0,43.5824,43.6307,43.5744,43.6146,58300.0
2013-06-14 14:30:00,54.17,54.18,54.07,54.17,21200.0,43.6227,43.6307,43.5421,43.6227,21200.0
2013-06-14 14:35:00,54.17,54.19,54.1,54.15,21500.0,43.6227,43.6388,43.5663,43.6066,21500.0
2013-06-14 14:40:00,54.16,54.16,54.15,54.16,2700.0,43.6146,43.6146,43.6066,43.6146,2700.0
2013-06-14 14:45:00,54.16,54.16,54.06,54.08,22900.0,43.6146,43.6146,43.5341,43.5502,22900.0
2013-06-14 14:50:00,54.07,54.08,54.05,54.05,10400.0,43.5421,43.5502,43.526,43.526,10400.0
2013-06-14 14:55:00,54.04,54.05,54.01,54.03,12200.0,43.518,43.526,43.4938,43.5099,12200.0
2013-06-14 15:00:00,54.03,54.07,54.03,54.06,29400.0,43.5099,43.5421,43.5099,43.5341,29400.0
2013-06-14 15:05:00,54.05,54.08,54.05,54.07,14800.0,43.526,43.5502,43.526,43.5421,14800.0
2013-06-14 15:10:00,54.06,54.08,54.05,54.07,2100.0,43.5341,43.5502,43.526,43.5421,2100.0
2013-06-14 15:15:00,54.09,54.13,54.09,54.13,11000.0,43.5583,43.5905,43.5583,43.5905,11000.0
2013-06-14 15:20:00,54.13,54.16,54.04,54.1,22900.0,43.5905,43.6146,43.518,43.5663,22900.0
2013-06-14 15:25:00,54.11,54.15,54.08,54.08,7400.0,43.5744,43.6066,43.5502,43.5502,7400.0
2013-06-14 15:30:00,54.09,54.12,54.05,54.09,21700.0,43.5583,43.5824,43.526,43.5583,21700.0
2013-06-14 15:35:00,54.08,54.14,54.08,54.11,13700.0,43.5502,43.5985,43.5502,43.5744,13700.0
2013-06-14 15:40:00,54.11,54.13,54.09,54.12,44600.0,43.5744,43.5905,43.5583,43.5824,44600.0
2013-06-14 15:45:00,54.12,54.21,54.09,54.2,66500.0,43.5824,43.6549,43.5583,43.6468,66500.0
2013-06-14 15:50:00,54.2,54.26,54.19,54.25,77400.0,43.6468,43.6952,43.6388,43.6871,77400.0
2013-06-14 15:55:00,54.26,54.3,54.16,54.16,142300.0,43.6952,43.7274,43.6146,43.6146,142300.0
2013-06-17 09:30:00,54.53,54.71,54.41,54.66,59000.0,43.9126,44.0575,43.8159,44.0173,59000.0
2013-06-17 09:35:00,54.66,54.7,54.6,54.62,17800.0,44.0173,44.0495,43.969,43.9851,17800.0
2013-06-17 09:40:00,54.62,54.65,54.59,54.65,29500.0,43.9851,44.0092,43.9609,44.0092,29500.0
2013-06-17 09:45:00,54.66,54.68,54.62,54.65,39800.0,44.0173,44.0334,43.9851,44.0092,39800.0
2013-06-17 09:50:00,54.65,54.66,54.6,54.6,23800.0,44.0092,44.0173,43.969,43.969,23800.0
2013-06-17 09:55:00,54.6,54.61,54.58,54.59,13000.0,43.969,43.977,43.9528,43.9609,13000.0
2013-06-17 10:00:00,54.59,54.66,54.58,54.63,15900.0,43.9609,44.0173,43.9528,43.9931,15900.0
2013-06-17 10:05:00,54.63,54.69,54.61,54.67,33800.0,43.9931,44.0414,43.977,44.0253,33800.0
2013-06-17 10:10:00,54.66,54.7,54.64,54.68,11300.0,44.0173,44.0495,44.0012,44.0334,11300.0
2013-06-17 10:15:00,54.67,54.71,54.66,54.71,38300.0,44.0253,44.0575,44.0173,44.0575,38300.0
2013-06-17 10:20:00,54.69,54.69,54.62,54.62,15100.0,44.0414,44.0414,43.9851,43.9851,15100.0
2013-06-17 10:25:00,54.63,54.64,54.59,54.61,12400.0,43.9931,44.0012,43.9609,43.977,12400.0
2013-06-17 10:30:00,54.61,54.65,54.61,54.62,5100.0,43.977,44.0092,43.977,43.9851,5100.0
2013-06-17 10:35:00,54.63,54.63,54.61,54.62,10200.0,43.9931,43.9931,43.977,43.9851,10200.0
2013-06-17 10:40:00,54.62,54.66,54.6,54.64,15300.0,43.9851,44.0173,43.969,44.0012,15300.0
2013-06-17 10:45:00,54.63,54.69,54.63,54.66,10100.0,43.9931,44.0414,43.9931,44.0173,10100.0
2013-06-17 10:50:00,54.66,54.67,54.64,54.66,3600.0,44.0173,44.0253,44.0012,44.0173,3600.0
2013-06-17 10:55:00,54.66,54.7,54.66,54.67,5800.0,44.0173,44.0495,44.0173,44.0253,5800.0
2013-06-17 11:00:00,54.69,54.69,54.67,54.67,1400.0,44.0414,44.0414,44.0253,44.0253,1400.0
2013-06-17 11:05:00,54.67,54.71,54.65,54.68,5200.0,44.0253,44.0575,44.0092,44.0334,5200.0
2013-06-17 11:10:00,54.69,54.74,54.69,54.74,7800.0,44.0414,44.0817,44.0414,44.0817,7800.0
2013-06-17 11:15:00,54.74,54.75,54.69,54.69,10000.0,44.0817,44.0897,44.0414,44.0414,10000.0
2013-06-17 11:20:00,54.68,54.7,54.67,54.7,4300.0,44.0334,44.0495,44.0253,44.0495,4300.0
2013-06-17 11:25:00,54.7,54.73,54.64,54.64,38300.0,44.0495,44.0736,44.0012,44.0012,38300.0
2013-06-17 11:30:00,54.64,54.69,54.64,54.67,33500.0,44.0012,44.0414,44.0012,44.0253,33500.0
2013-06-17 11:35:00,54.68,54.7,54.67,54.67,6300.0,44.0334,44.0495,44.0253,44.0253,6300.0
2013-06-17 11:40:00,54.68,54.69,54.65,54.66,5000.0,44.0334,44.0414,44.0092,44.0173,5000.0
2013-06-17 11:45:00,54.66,54.68,54.63,54.63,7200.0,44.0173,44.0334,43.9931,43.9931,7200.0
2013-06-17 11:50:00,54.64,54.66,54.61,54.62,27900.0,44.0012,44.0173,43.977,43.9851,27900.0
2013-06-17 11:55:00,54.62,54.64,54.59,54.61,31900.0,43.9851,44.0012,43.9609,43.977,31900.0
2013-06-17 12:00:00,54.61,54.62,54.59,54.62,19000.0,43.977,43.9851,43.9609,43.9851,19000.0
2013-06-17 12:05:00,54.62,54.62,54.57,54.57,3900.0,43.9851,43.9851,43.9448,43.9448,3900.0
2013-06-17 12:10:00,54.57,54.58,54.56,54.57,2100.0,43.9448,43.9528,43.9367,43.9448,2100.0
2013-06-17 12:15:00,54.57,54.58,54.56,54.56,6000.0,43.9448,43.9528,43.9367,43.9367,6000.0
2013-06-17 12:20:00,54.56,54.59,54.56,54.56,13200.0,43.9367,43.9609,43.9367,43.9367,13200.0
2013-06-17 12:25:00,54.56,54.56,54.54,54.55,21300.0,43.9367,43.9367,43.9206,43.9287,21300.0
2013-06-17 12:30:00,54.55,54.58,54.55,54.57,3200.0,43.9287,43.9528,43.9287,43.9448,3200.0
2013-06-17 12:35:00,54.57,54.59,54.57,54.58,2800.0,43.9448,43.9609,43.9448,43.9528,2800.0
2013-06-17 12:40:00,54.58,54.62,54.58,54.62,2700.0,43.9528,43.9851,43.9528,43.9851,2700.0
2013-06-17 12:45:00,54.61,54.63,54.61,54.61,3400.0,43.977,43.9931,43.977,43.977,3400.0
2013-06-17 12:50:00,54.6,54.61,54.6,54.6,3300.0,43.969,43.977,43.969,43.969,3300.0
2013-06-17 12:55:00,54.6,54.61,54.57,54.59,6100.0,43.969,43.977,43.9448,43.9609,6100.0
2013-06-17 13:00:00,54.59,54.61,54.58,54.58,2800.0,43.9609,43.977,43.9528,43.9528,2800.0
2013-06-17 13:05:00,54.58,54.6,54.58,54.58,9100.0,43.9528,43.969,43.9528,43.9528,9100.0
2013-06-17 13:10:00,54.57,54.58,54.56,54.56,4000.0,43.9448,43.9528,43.9367,43.9367,4000.0
2013-06-17 13:15:00,54.56,54.57,54.55,54.57,2700.0,43.9367,43.9448,43.9287,43.9448,2700.0
2013-06-17 13:20:00,54.58,54.64,54.57,54.62,16000.0,43.9528,44.0012,43.9448,43.9851,16000.0
2013-06-17 13:25:00,54.62,54.62,54.6,54.62,9700.0,43.9851,43.9851,43.969,43.9851,9700.0
2013-06-17 13:30:00,54.62,54.63,54.62,54.63,4000.0,43.9851,43.9931,43.9851,43.9931,4000.0
2013-06-17 13:35:00,54.65,54.66,54.62,54.63,3300.0,44.0092,44.0173,43.9851,43.9931,3300.0
2013-06-17 13:40:00,54.63,54.65,54.63,54.64,3200.0,43.9931,44.0092,43.9931,44.0012,3200.0
2013-06-17 13:45:00,54.65,54.66,54.64,54.66,6600.0,44.0092,44.0173,44.0012,44.0173,6600.0
2013-06-17 13:50:00,54.66,54.68,54.66,54.66,4600.0,44.0173,44.0334,44.0173,44.0173,4600.0
2013-06-17 13:55:00,54.66,54.7,54.66,54.69,15600.0,44.0173,44.0495,44.0173,44.0414,15600.0
2013-06-17 14:00:00,54.67,54.7,54.67,54.68,5400.0,44.0253,44.0495,44.0253,44.0334,5400.0
2013-06-17 14:05:00,54.68,54.68,54.56,54.58,4900.0,44.0334,44.0334,43.9367,43.9528,4900.0
2013-06-17 14:10:00,54.58,54.58,54.48,54.49,46600.0,43.9528,43.9528,43.8723,43.8804,46600.0
2013-06-17 14:15:00,54.48,54.5,54.46,54.48,16000.0,43.8723,43.8884,43.8562,43.8723,16000.0
2013-06-17 14:20:00,54.48,54.5,54.44,54.44,21300.0,43.8723,43.8884,43.8401,43.8401,21300.0
2013-06-17 14:25:00,54.44,54.45,54.37,54.39,20800.0,43.8401,43.8482,43.7837,43.7998,20800.0
2013-06-17 14:30:00,54.39,54.48,54.37,54.45,86700.0,43.7998,43.8723,43.7837,43.8482,86700.0
2013-06-17 14:35:00,54.47,54.48,54.41,54.42,7100.0,43.8643,43.8723,43.8159,43.824,7100.0
2013-06-17 14:40:00,54.44,54.46,54.39,54.39,4000.0,43.8401,43.8562,43.7998,43.7998,4000.0
2013-06-17 14:45:00,54.4,54.41,54.31,54.31,8700.0,43.8079,43.8159,43.7354,43.7354,8700.0
2013-06-17 14:50:00,54.31,54.31,54.26,54.28,26500.0,43.7354,43.7354,43.6952,43.7113,26500.0
2013-06-17 14:55:00,54.28,54.28,54.23,54.27,31600.0,43.7113,43.7113,43.671,43.7032,31600.0
2013-06-17 15:00:00,54.26,54.37,54.25,54.35,17600.0,43.6952,43.7837,43.6871,43.7676,17600.0
2013-06-17 15:05:00,54.33,54.37,54.27,54.34,19100.0,43.7515,43.7837,43.7032,43.7596,19100.0
2013-06-17 15:10:00,54.32,54.33,54.26,54.26,28700.0,43.7435,43.7515,43.6952,43.6952,28700.0
2013-06-17 15:15:00,54.26,54.3,54.26,54.28,8100.0,43.6952,43.7274,43.6952,43.7113,8100.0
2013-06-17 15:20:00,54.3,54.37,54.26,54.35,40000.0,43.7274,43.7837,43.6952,43.7676,40000.0
2013-06-17 15:25:00,54.34,54.42,54.34,54.35,73100.0,43.7596,43.824,43.7596,43.7676,73100.0
2013-06-17 15:30:00,54.35,54.5,54.35,54.49,42100.0,43.7676,43.8884,43.7676,43.8804,42100.0
2013-06-17 15:35:00,54.48,54.53,54.48,54.5,11200.0,43.8723,43.9126,43.8723,43.8884,11200.0
2013-06-17 15:40:00,54.5,54.5,54.47,54.48,16500.0,43.8884,43.8884,43.8643,43.8723,16500.0
2013-06-17 15:45:00,54.48,54.48,54.41,54.43,30300.0,43.8723,43.8723,43.8159,43.8321,30300.0
2013-06-17 15:50:00,54.42,54.44,54.36,54.38,36800.0,43.824,43.8401,43.7757,43.7918,36800.0
2013-06-17 15:55:00,54.38,54.5,54.38,54.5,34500.0,43.7918,43.8884,43.7918,43.8884,34500.0
2013-06-18 09:30:00,54.55,54.65,54.5,54.51,13300.0,43.9287,44.0092,43.8884,43.8965,13300.0
2013-06-18 09:35:00,54.51,54.61,54.5,54.54,34400.0,43.8965,43.977,43.8884,43.9206,34400.0
2013-06-18 09:40:00,54.54,54.56,54.46,54.5,22200.0,43.9206,43.9367,43.8562,43.8884,22200.0
2013-06-18 09:45:00,54.5,54.5,54.45,54.48,46000.0,43.8884,43.8884,43.8482,43.8723,46000.0
2013-06-18 09:50:00,54.49,54.57,54.46,54.52,25300.0,43.8804,43.9448,43.8562,43.9045,25300.0
2013-06-18 09:55:00,54.51,54.55,54.5,54.53,9300.0,43.8965,43.9287,43.8884,43.9126,9300.0
2013-06-18 10:00:00,54.53,54.56,54.47,54.49,23100.0,43.9126,43.9367,43.8643,43.8804,23100.0
2013-06-18 10:05:00,54.5,54.58,54.5,54.57,9300.0,43.8884,43.9528,43.8884,43.9448,9300.0
2013-06-18 10:10:00,54.56,54.59,54.53,54.54,18400.0,43.9367,43.9609,43.9126,43.9206,18400.0
2013-06-18 10:15:00,54.54,54.61,54.54,54.6,15100.0,43.9206,43.977,43.9206,43.969,15100.0
2013-06-18 10:20:00,54.6,54.61,54.59,54.6,19300.0,43.969,43.977,43.9609,43.969,19300.0
2013-06-18 10:25:00,54.6,54.67,54.6,54.66,22100.0,43.969,44.0253,43.969,44.0173,22100.0
2013-06-18 10:30:00,54.66,54.74,54.65,54.74,46400.0,44.0173,44.0817,44.0092,44.0817,46400.0
2013-06-18 10:35:00,54.75,54.78,54.75,54.77,20700.0,44.0897,44.1139,44.0897,44.1059,20700.0
2013-06-18 10:40:00,54.77,54.78,54.74,54.74,8500.0,44.1059,44.1139,44.0817,44.0817,8500.0
2013-06-18 10:45:00,54.75,54.75,54.7,54.71,30100.0,44.0897,44.0897,44.0495,44.0575,30100.0
2013-06-18 10:50:00,54.7,54.71,54.68,54.69,17600.0,44.0495,44.0575,44.0334,44.0414,17600.0
2013-06-18 10:55:00,54.71,54.71,54.69,54.69,12200.0,44.0575,44.0575,44.0414,44.0414,12200.0
2013-06-18 11:00:00,54.69,54.7,54.68,54.69,16100.0,44.0414,44.0495,44.0334,44.0414,16100.0
2013-06-18 11:05:00,54.69,54.69,54.66,54.67,5700.0,44.0414,44.0414,44.0173,44.0253,5700.0
2013-06-18 11:10:00,54.68,54.69,54.68,54.68,13600.0,44.0334,44.0414,44.0334,44.0334,13600.0
2013-06-18 11:15:00,54.69,54.69,54.66,54.67,5800.0,44.0414,44.0414,44.0173,44.0253,5800.0
2013-06-18 11:20:00,54.68,54.71,54.67,54.7,14400.0,44.0334,44.0575,44.0253,44.0495,14400.0
2013-06-18 11:25:00,54.7,54.74,54.7,54.73,23800.0,44.0495,44.0817,44.0495,44.0736,23800.0
2013-06-18 11:30:00,54.74,54.81,54.74,54.77,44600.0,44.0817,44.1381,44.0817,44.1059,44600.0
2013-06-18 11:35:00,54.78,54.8,54.76,54.76,5800.0,44.1139,44.13,44.0978,44.0978,5800.0
2013-06-18 11:40:00,54.76,54.78,54.75,54.75,5100.0,44.0978,44.1139,44.0897,44.0897,5100.0
2013-06-18 11:45:00,54.76,54.77,54.74,54.74,2700.0,44.0978,44.1059,44.0817,44.0817,2700.0
2013-06-18 11:50:00,54.74,54.75,54.7,54.75,11200.0,44.0817,44.0897,44.0495,44.0897,11200.0
2013-06-18 11:55:00,54.78,54.79,54.74,54.74,6700.0,44.1139,44.122,44.0817,44.0817,6700.0
2013-06-18 12:00:00,54.74,54.76,54.74,54.76,6600.0,44.0817,44.0978,44.0817,44.0978,6600.0
2013-06-18 12:05:00,54.76,54.8,54.72,54.76,27400.0,44.0978,44.13,44.0656,44.0978,27400.0
2013-06-18 12:10:00,54.76,54.77,54.75,54.76,3000.0,44.0978,44.1059,44.0897,44.0978,3000.0
2013-06-18 12:15:00,54.77,54.77,54.75,54.75,3900.0,44.1059,44.1059,44.0897,44.0897,3900.0
2013-06-18 12:20:00,54.75,54.78,54.74,54.77,20100.0,44.0897,44.1139,44.0817,44.1059,20100.0
2013-06-18 12:25:00,54.77,54.78,54.75,54.76,9800.0,44.1059,44.1139,44.0897,44.0978,9800.0
2013-06-18 12:30:00,54.77,54.79,54.77,54.79,7600.0,44.1059,44.122,44.1059,44.122,7600.0
2013-06-18 12:35:00,54.79,54.8,54.79,54.8,2800.0,44.122,44.13,44.122,44.13,2800.0
2013-06-18 12:40:00,54.8,54.81,54.8,54.81,1200.0,44.13,44.1381,44.13,44.1381,1200.0
2013-06-18 12:45:00,54.81,54.81,54.79,54.81,15800.0,44.1381,44.1381,44.122,44.1381,15800.0
2013-06-18 12:50:00,54.81,54.83,54.8,54.81,20100.0,44.1381,44.1542,44.13,44.1381,20100.0
2013-06-18 12:55:00,54.81,54.81,54.8,54.81,6500.0,44.1381,44.1381,44.13,44.1381,6500.0
2013-06-18 13:00:00,54.8,54.8,54.78,54.79,7200.0,44.13,44.13,44.1139,44.122,7200.0
2013-06-18 13:05:00,54.78,54.82,54.76,54.81,23800.0,44.1139,44.1461,44.0978,44.1381,23800.0
2013-06-18 13:10:00,54.81,54.82,54.81,54.82,1000.0,44.1381,44.1461,44.1381,44.1461,1000.0
2013-06-18 13:15:00,54.82,54.82,54.78,54.81,6600.0,44.1461,44.1461,44.1139,44.1381,6600.0
2013-06-18 13:20:00,54.79,54.82,54.79,54.8,9400.0,44.122,44.1461,44.122,44.13,9400.0
2013-06-18 13:25:00,54.81,54.85,54.79,54.81,15700.0,44.1381,44.1703,44.122,44.1381,15700.0
2013-06-18 13:30:00,54.81,54.81,54.76,54.8,12500.0,44.1381,44.1381,44.0978,44.13,12500.0
2013-06-18 13:35:00,54.8,54.8,54.78,54.8,7300.0,44.13,44.13,44.1139,44.13,7300.0
2013-06-18 13:40:00,54.8,54.81,54.79,54.81,1700.0,44.13,44.1381,44.122,44.1381,1700.0
2013-06-18 13:45:00,54.82,54.84,54.82,54.84,4600.0,44.1461,44.1622,44.1461,44.1622,4600.0
2013-06-18 13:50:00,54.82,54.85,54.82,54.84,7800.0,44.1461,44.1703,44.1461,44.1622,7800.0
2013-06-18 13:55:00,54.84,54.85,54.83,54.85,6200.0,44.1622,44.1703,44.1542,44.1703,6200.0
2013-06-18 14:00:00,54.84,54.84,54.8,54.84,1600.0,44.1622,44.1622,44.13,44.1622,1600.0
2013-06-18 14:05:00,54.84,54.89,54.84,54.86,43100.0,44.1622,44.2025,44.1622,44.1783,43100.0
2013-06-18 14:10:00,54.86,54.86,54.85,54.86,4800.0,44.1783,44.1783,44.1703,44.1783,4800.0
2013-06-18 14:15:00,54.86,54.9,54.86,54.88,27200.0,44.1783,44.2105,44.1783,44.1944,27200.0
2013-06-18 14:20:00,54.88,54.89,54.88,54.88,2800.0,44.1944,44.2025,44.1944,44.1944,2800.0
2013-06-18 14:25:00,54.89,54.91,54.88,54.9,27500.0,44.2025,44.2186,44.1944,44.2105,27500.0
2013-06-18 14:30:00,54.89,54.9,54.88,54.89,14200.0,44.2025,44.2105,44.1944,44.2025,14200.0
2013-06-18 14:35:00,54.9,54.96,54.89,54.95,42700.0,44.2105,44.2589,44.2025,44.2508,42700.0
2013-06-18 14:40:00,54.95,54.96,54.93,54.93,22700.0,44.2508,44.2589,44.2347,44.2347,22700.0
2013-06-18 14:45:00,54.94,54.96,54.93,54.94,10400.0,44.2428,44.2589,44.2347,44.2428,10400.0
2013-06-18 14:50:00,54.94,54.94,54.91,54.92,4900.0,44.2428,44.2428,44.2186,44.2266,4900.0
2013-06-18 14:55:00,54.92,54.94,54.92,54.94,4200.0,44.2266,44.2428,44.2266,44.2428,4200.0
2013-06-18 15:00:00,54.93,54.94,54.9,54.9,4800.0,44.2347,44.2428,44.2105,44.2105,4800.0
2013-06-18 15:05:00,54.9,54.95,54.9,54.93,22900.0,44.2105,44.2508,44.2105,44.2347,22900.0
2013-06-18 15:10:00,54.93,54.94,54.89,54.93,18800.0,44.2347,44.2428,44.2025,44.2347,18800.0
2013-06-18 15:15:00,54.93,54.93,54.9,54.91,9000.0,44.2347,44.2347,44.2105,44.2186,9000.0
2013-06-18 15:20:00,54.91,54.94,54.91,54.93,17900.0,44.2186,44.2428,44.2186,44.2347,17900.0
2013-06-18 15:25:00,54.93,54.95,54.91,54.95,19300.0,44.2347,44.2508,44.2186,44.2508,19300.0
2013-06-18 15:30:00,54.94,54.95,54.9,54.9,20500.0,44.2428,44.2508,44.2105,44.2105,20500.0
2013-06-18 15:35:00,54.9,54.91,54.87,54.88,14100.0,44.2105,44.2186,44.1864,44.1944,14100.0
2013-06-18 15:40:00,54.89,54.91,54.86,54.87,17900.0,44.2025,44.2186,44.1783,44.1864,17900.0
2013-06-18 15:45:00,54.88,54.91,54.84,54.86,58000.0,44.1944,44.2186,44.1622,44.1783,58000.0
2013-06-18 15:50:00,54.86,54.87,54.77,54.77,43600.0,44.1783,44.1864,44.1059,44.1059,43600.0
2013-06-18 15:55:00,54.77,54.83,54.76,54.82,84800.0,44.1059,44.1542,44.0978,44.1461,84800.0
2013-06-19 09:30:00,54.61,54.62,54.5,54.51,32600.0,43.977,43.9851,43.8884,43.8965,32600.0
2013-06-19 09:35:00,54.5,54.53,54.47,54.51,19900.0,43.8884,43.9126,43.8643,43.8965,19900.0
2013-06-19 09:40:00,54.51,54.53,54.5,54.52,25400.0,43.8965,43.9126,43.8884,43.9045,25400.0
2013-06-19 09:45:00,54.52,54.53,54.5,54.5,25100.0,43.9045,43.9126,43.8884,43.8884,25100.0
2013-06-19 09:50:00,54.5,54.5,54.45,54.46,16300.0,43.8884,43.8884,43.8482,43.8562,16300.0
2013-06-19 09:55:00,54.47,54.52,54.47,54.49,19100.0,43.8643,43.9045,43.8643,43.8804,19100.0
2013-06-19 10:00:00,54.49,54.53,54.46,54.51,20000.0,43.8804,43.9126,43.8562,43.8965,20000.0
2013-06-19 10:05:00,54.51,54.52,54.49,54.5,7300.0,43.8965,43.9045,43.8804,43.8884,7300.0
2013-06-19 10:10:00,54.51,54.51,54.49,54.49,11500.0,43.8965,43.8965,43.8804,43.8804,11500.0
2013-06-19 10:15:00,54.49,54.51,54.48,54.48,19700.0,43.8804,43.8965,43.8723,43.8723,19700.0
2013-06-19 10:20:00,54.48,54.57,54.48,54.57,9100.0,43.8723,43.9448,43.8723,43.9448,9100.0
2013-06-19 10:25:00,54.57,54.59,54.54,54.54,2400.0,43.9448,43.9609,43.9206,43.9206,2400.0
2013-06-19 10:30:00,54.53,54.55,54.53,54.54,2400.0,43.9126,43.9287,43.9126,43.9206,2400.0
2013-06-19 10:35:00,54.52,54.56,54.52,54.55,3200.0,43.9045,43.9367,43.9045,43.9287,3200.0
2013-06-19 10:40:00,54.55,54.55,54.51,54.54,3600.0,43.9287,43.9287,43.8965,43.9206,3600.0
2013-06-19 10:45:00,54.54,54.55,54.5,54.51,4000.0,43.9206,43.9287,43.8884,43.8965,4000.0
2013-06-19 10:50:00,54.5,54.53,54.48,54.49,12600.0,43.8884,43.9126,43.8723,43.8804,12600.0
2013-06-19 10:55:00,54.49,54.56,54.47,54.54,13200.0,43.8804,43.9367,43.8643,43.9206,13200.0
2013-06-19 11:00:00,54.52,54.52,54.47,54.47,3000.0,43.9045,43.9045,43.8643,43.8643,3000.0
2013-06-19 11:05:00,54.48,54.5,54.45,54.47,17500.0,43.8723,43.8884,43.8482,43.8643,17500.0
2013-06-19 11:10:00,54.49,54.54,54.46,54.51,54600.0,43.8804,43.9206,43.8562,43.8965,54600.0
2013-06-19 11:15:00,54.5,54.51,54.48,54.51,9100.0,43.8884,43.8965,43.8723,43.8965,9100.0
2013-06-19 11:20:00,54.51,54.51,54.48,54.48,2400.0,43.8965,43.8965,43.8723,43.8723,2400.0
2013-06-19 11:25:00,54.48,54.48,54.45,54.47,36100.0,43.8723,43.8723,43.8482,43.8643,36100.0
2013-06-19 11:30:00,54.46,54.46,54.42,54.45,10300.0,43.8562,43.8562,43.824,43.8482,10300.0
2013-06-19 11:35:00,54.45,54.46,54.44,54.44,10000.0,43.8482,43.8562,43.8401,43.8401,10000.0
2013-06-19 11:40:00,54.44,54.46,54.44,54.44,6200.0,43.8401,43.8562,43.8401,43.8401,6200.0
2013-06-19 11:45:00,54.43,54.45,54.41,54.44,11800.0,43.8321,43.8482,43.8159,43.8401,11800.0
2013-06-19 11:50:00,54.42,54.44,54.42,54.42,17800.0,43.824,43.8401,43.824,43.824,17800.0
2013-06-19 11:55:00,54.43,54.43,54.41,54.41,10000.0,43.8321,43.8321,43.8159,43.8159,10000.0
2013-06-19 12:00:00,54.42,54.42,54.4,54.4,5500.0,43.824,43.824,43.8079,43.8079,5500.0
2013-06-19 12:05:00,54.4,54.42,54.4,54.4,6400.0,43.8079,43.824,43.8079,43.8079,6400.0
2013-06-19 12:10:00,54.4,54.43,54.4,54.41,8200.0,43.8079,43.8321,43.8079,43.8159,8200.0
2013-06-19 12:15:00,54.42,54.42,54.4,54.4,2900.0,43.824,43.824,43.8079,43.8079,2900.0
2013-06-19 12:20:00,54.39,54.39,54.36,54.39,21200.0,43.7998,43.7998,43.7757,43.7998,21200.0
2013-06-19 12:25:00,54.39,54.4,54.37,54.39,12400.0,43.7998,43.8079,43.7837,43.7998,12400.0
2013-06-19 12:30:00,54.39,54.39,54.38,54.38,600.0,43.7998,43.7998,43.7918,43.7918,600.0
2013-06-19 12:35:00,54.38,54.56,54.37,54.49,81000.0,43.7918,43.9367,43.7837,43.8804,81000.0
2013-06-19 12:40:00,54.48,54.48,54.46,54.47,12100.0,43.8723,43.8723,43.8562,43.8643,12100.0
2013-06-19 12:45:00,54.43,54.49,54.43,54.49,12800.0,43.8321,43.8804,43.8321,43.8804,12800.0
2013-06-19 12:50:00,54.48,54.5,54.48,54.5,9000.0,43.8723,43.8884,43.8723,43.8884,9000.0
2013-06-19 12:55:00,54.5,54.5,54.48,54.48,6900.0,43.8884,43.8884,43.8723,43.8723,6900.0
2013-06-19 13:00:00,54.48,54.5,54.47,54.49,12100.0,43.8723,43.8884,43.8643,43.8804,12100.0
2013-06-19 13:05:00,54.49,54.49,54.45,54.46,14700.0,43.8804,43.8804,43.8482,43.8562,14700.0
2013-06-19 13:10:00,54.46,54.48,54.45,54.48,17100.0,43.8562,43.8723,43.8482,43.8723,17100.0
2013-06-19 13:15:00,54.46,54.46,54.44,54.44,20500.0,43.8562,43.8562,43.8401,43.8401,20500.0
2013-06-19 13:20:00,54.44,54.45,54.44,54.44,2200.0,43.8401,43.8482,43.8401,43.8401,2200.0
2013-06-19 13:25:00,54.45,54.45,54.43,54.44,1300.0,43.8482,43.8482,43.8321,43.8401,1300.0
2013-06-19 13:30:00,54.45,54.45,54.44,54.45,2000.0,43.8482,43.8482,43.8401,43.8482,2000.0
2013-06-19 13:35:00,54.45,54.45,54.44,54.45,3100.0,43.8482,43.8482,43.8401,43.8482,3100.0
2013-06-19 13:40:00,54.44,54.45,54.41,54.41,11100.0,43.8401,43.8482,43.8159,43.8159,11100.0
2013-06-19 13:45:00,54.4,54.41,54.4,54.41,500.0,43.8079,43.8159,43.8079,43.8159,500.0
2013-06-19 13:50:00,54.41,54.44,54.41,54.44,9900.0,43.8159,43.8401,43.8159,43.8401,9900.0
2013-06-19 13:55:00,54.44,54.47,54.44,54.46,11100.0,43.8401,43.8643,43.8401,43.8562,11100.0
2013-06-19 14:00:00,54.45,54.6,54.19,54.19,81400.0,43.8482,43.969,43.6388,43.6388,81400.0
2013-06-19 14:05:00,54.19,54.32,54.18,54.23,14500.0,43.6388,43.7435,43.6307,43.671,14500.0
2013-06-19 14:10:00,54.23,54.37,54.15,54.34,38800.0,43.671,43.7837,43.6066,43.7596,38800.0
2013-06-19 14:15:00,54.32,54.35,54.27,54.28,28400.0,43.7435,43.7676,43.7032,43.7113,28400.0
2013-06-19 14:20:00,54.27,54.28,54.12,54.15,17200.0,43.7032,43.7113,43.5824,43.6066,17200.0
2013-06-19 14:25:00,54.15,54.15,54.08,54.14,23600.0,43.6066,43.6066,43.5502,43.5985,23600.0
2013-06-19 14:30:00,54.12,54.13,54.05,54.08,11800.0,43.5824,43.5905,43.526,43.5502,11800.0
2013-06-19 14:35:00,54.08,54.18,54.05,54.09,28300.0,43.5502,43.6307,43.526,43.5583,28300.0
2013-06-19 14:40:00,54.07,54.08,53.91,53.93,132000.0,43.5421,43.5502,43.4133,43.4294,132000.0
2013-06-19 14:45:00,53.94,53.94,53.75,53.77,98800.0,43.4375,43.4375,43.2845,43.3006,98800.0
2013-06-19 14:50:00,53.78,53.85,53.7,53.82,89700.0,43.3086,43.365,43.2442,43.3408,89700.0
2013-06-19 14:55:00,53.8,53.8,53.48,53.51,116700.0,43.3247,43.3247,43.067,43.0912,116700.0
2013-06-19 15:00:00,53.51,53.64,53.49,53.64,67100.0,43.0912,43.1959,43.0751,43.1959,67100.0
2013-06-19 15:05:00,53.64,53.69,53.61,53.63,31500.0,43.1959,43.2361,43.1717,43.1878,31500.0
2013-06-19 15:10:00,53.63,53.69,53.55,53.57,19300.0,43.1878,43.2361,43.1234,43.1395,19300.0
2013-06-19 15:15:00,53.57,53.64,53.53,53.54,54500.0,43.1395,43.1959,43.1073,43.1153,54500.0
2013-06-19 15:20:00,53.56,53.63,53.53,53.62,18400.0,43.1314,43.1878,43.1073,43.1798,18400.0
2013-06-19 15:25:00,53.62,53.7,53.62,53.7,26400.0,43.1798,43.2442,43.1798,43.2442,26400.0
2013-06-19 15:30:00,53.7,53.71,53.59,53.59,36000.0,43.2442,43.2522,43.1556,43.1556,36000.0
2013-06-19 15:35:00,53.59,53.73,53.58,53.7,51900.0,43.1556,43.2683,43.1476,43.2442,51900.0
2013-06-19 15:40:00,53.7,53.72,53.64,53.64,46200.0,43.2442,43.2603,43.1959,43.1959,46200.0
2013-06-19 15:45:00,53.64,53.65,53.47,53.47,78800.0,43.1959,43.2039,43.059,43.059,78800.0
2013-06-19 15:50:00,53.48,53.48,53.39,53.42,82200.0,43.067,43.067,42.9945,43.0187,82200.0
2013-06-19 15:55:00,53.41,53.49,53.35,53.39,234000.0,43.0107,43.0751,42.9623,42.9945,234000.0
2013-06-20 09:30:00,51.61,51.72,51.53,51.58,123700.0,41.5611,41.6497,41.4967,41.537,123700.0
2013-06-20 09:35:00,51.59,51.72,51.56,51.69,46500.0,41.545,41.6497,41.5209,41.6256,46500.0
2013-06-20 09:40:00,51.69,51.72,51.61,51.72,29700.0,41.6256,41.6497,41.5611,41.6497,29700.0
2013-06-20 09:45:00,51.72,51.84,51.72,51.82,30100.0,41.6497,41.7463,41.6497,41.7302,30100.0
2013-06-20 09:50:00,51.83,51.86,51.8,51.83,58700.0,41.7383,41.7625,41.7141,41.7383,58700.0
2013-06-20 09:55:00,51.84,51.84,51.6,51.62,38600.0,41.7463,41.7463,41.5531,41.5692,38600.0
2013-06-20 10:00:00,51.62,51.77,51.58,51.6,36500.0,41.5692,41.69,41.537,41.5531,36500.0
2013-06-20 10:05:00,51.57,51.6,51.49,51.52,33800.0,41.5289,41.5531,41.4645,41.4887,33800.0
2013-06-20 10:10:00,51.52,51.52,51.36,51.38,74200.0,41.4887,41.4887,41.3598,41.3759,74200.0
2013-06-20 10:15:00,51.36,51.38,51.28,51.36,106200.0,41.3598,41.3759,41.2954,41.3598,106200.0
2013-06-20 10:20:00,51.35,51.41,51.31,51.37,34200.0,41.3518,41.4001,41.3195,41.3679,34200.0
2013-06-20 10:25:00,51.35,51.38,51.28,51.3,77600.0,41.3518,41.3759,41.2954,41.3115,77600.0
2013-06-20 10:30:00,51.3,51.3,51.18,51.18,89200.0,41.3115,41.3115,41.2149,41.2149,89200.0
2013-06-20 10:35:00,51.18,51.35,51.17,51.28,36900.0,41.2149,41.3518,41.2068,41.2954,36900.0
2013-06-20 10:40:00,51.29,51.33,51.27,51.31,37100.0,41.3034,41.3356,41.2873,41.3195,37100.0
2013-06-20 10:45:00,51.3,51.42,51.25,51.42,51600.0,41.3115,41.4081,41.2712,41.4081,51600.0
2013-06-20 10:50:00,51.42,51.59,51.42,51.57,129500.0,41.4081,41.545,41.4081,41.5289,129500.0
2013-06-20 10:55:00,51.56,51.61,51.48,51.6,65700.0,41.5209,41.5611,41.4564,41.5531,65700.0
2013-06-20 11:00:00,51.6,51.6,51.4,51.44,63000.0,41.5531,41.5531,41.392,41.4242,63000.0
2013-06-20 11:05:00,51.45,51.46,51.34,51.35,54400.0,41.4323,41.4403,41.3437,41.3518,54400.0
2013-06-20 11:10:00,51.34,51.45,51.31,51.43,31700.0,41.3437,41.4323,41.3195,41.4162,31700.0
2013-06-20 11:15:00,51.43,51.51,51.42,51.45,22000.0,41.4162,41.4806,41.4081,41.4323,22000.0
2013-06-20 11:20:00,51.46,51.54,51.38,51.52,34600.0,41.4403,41.5048,41.3759,41.4887,34600.0
2013-06-20 11:25:00,51.53,51.6,51.53,51.6,345400.0,41.4967,41.5531,41.4967,41.5531,345400.0
2013-06-20 11:30:00,51.6,51.63,51.54,51.55,35200.0,41.5531,41.5772,41.5048,41.5128,35200.0
2013-06-20 11:35:00,51.54,51.61,51.51,51.6,21200.0,41.5048,41.5611,41.4806,41.5531,21200.0
2013-06-20 11:40:00,51.61,51.61,51.59,51.6,18400.0,41.5611,41.5611,41.545,41.5531,18400.0
2013-06-20 11:45:00,51.59,51.61,51.56,51.57,11200.0,41.545,41.5611,41.5209,41.5289,11200.0
2013-06-20 11:50:00,51.58,51.61,51.58,51.6,10000.0,41.537,41.5611,41.537,41.5531,10000.0
2013-06-20 11:55:00,51.61,51.61,51.59,51.61,20400.0,41.5611,41.5611,41.545,41.5611,20400.0
2013-06-20 12:00:00,51.61,51.7,51.61,51.66,58300.0,41.5611,41.6336,41.5611,41.6014,58300.0
2013-06-20 12:05:00,51.66,51.69,51.65,51.66,28100.0,41.6014,41.6256,41.5933,41.6014,28100.0
2013-06-20 12:10:00,51.67,51.78,51.67,51.77,39800.0,41.6094,41.698,41.6094,41.69,39800.0
2013-06-20 12:15:00,51.77,51.77,51.7,51.7,11000.0,41.69,41.69,41.6336,41.6336,11000.0
2013-06-20 12:20:00,51.71,51.75,51.66,51.74,44000.0,41.6417,41.6739,41.6014,41.6658,44000.0
2013-06-20 12:25:00,51.74,51.76,51.65,51.65,29400.0,41.6658,41.6819,41.5933,41.5933,29400.0
2013-06-20 12:30:00,51.66,51.78,51.66,51.71,74000.0,41.6014,41.698,41.6014,41.6417,74000.0
2013-06-20 12:35:00,51.73,51.73,51.69,51.69,10500.0,41.6578,41.6578,41.6256,41.6256,10500.0
2013-06-20 12:40:00,51.69,51.76,51.69,51.76,20500.0,41.6256,41.6819,41.6256,41.6819,20500.0
2013-06-20 12:45:00,51.77,51.77,51.71,51.73,12200.0,41.69,41.69,41.6417,41.6578,12200.0
2013-06-20 12:50:00,51.72,51.72,51.69,51.7,15900.0,41.6497,41.6497,41.6256,41.6336,15900.0
2013-06-20 12:55:00,51.7,51.73,51.69,51.71,20000.0,41.6336,41.6578,41.6256,41.6417,20000.0
2013-06-20 13:00:00,51.71,51.72,51.64,51.65,43400.0,41.6417,41.6497,41.5853,41.5933,43400.0
2013-06-20 13:05:00,51.64,51.73,51.62,51.73,22400.0,41.5853,41.6578,41.5692,41.6578,22400.0
2013-06-20 13:10:00,51.73,51.74,51.66,51.68,29600.0,41.6578,41.6658,41.6014,41.6175,29600.0
2013-06-20 13:15:00,51.68,51.68,51.57,51.58,69300.0,41.6175,41.6175,41.5289,41.537,69300.0
2013-06-20 13:20:00,51.58,51.62,51.57,51.61,29200.0,41.537,41.5692,41.5289,41.5611,29200.0
2013-06-20 13:25:00,51.6,51.63,51.56,51.59,50800.0,41.5531,41.5772,41.5209,41.545,50800.0
2013-06-20 13:30:00,51.58,51.61,51.57,51.61,39000.0,41.537,41.5611,41.5289,41.5611,39000.0
2013-06-20 13:35:00,51.59,51.6,51.54,51.57,26100.0,41.545,41.5531,41.5048,41.5289,26100.0
2013-06-20 13:40:00,51.57,51.58,51.52,51.52,65300.0,41.5289,41.537,41.4887,41.4887,65300.0
2013-06-20 13:45:00,51.52,51.57,51.51,51.54,63700.0,41.4887,41.5289,41.4806,41.5048,63700.0
2013-06-20 13:50:00,51.53,51.53,51.47,51.51,45800.0,41.4967,41.4967,41.4484,41.4806,45800.0
2013-06-20 13:55:00,51.5,51.53,51.48,51.51,69300.0,41.4725,41.4967,41.4564,41.4806,69300.0
2013-06-20 14:00:00,51.48,51.51,51.45,51.49,35500.0,41.4564,41.4806,41.4323,41.4645,35500.0
2013-06-20 14:05:00,51.5,51.5,51.45,51.47,18000.0,41.4725,41.4725,41.4323,41.4484,18000.0
2013-06-20 14:10:00,51.45,51.46,51.26,51.28,85800.0,41.4323,41.4403,41.2793,41.2954,85800.0
2013-06-20 14:15:00,51.28,51.31,51.22,51.25,69600.0,41.2954,41.3195,41.2471,41.2712,69600.0
2013-06-20 14:20:00,51.27,51.3,51.18,51.22,80400.0,41.2873,41.3115,41.2149,41.2471,80400.0
2013-06-20 14:25:00,51.21,51.26,51.12,51.12,43500.0,41.239,41.2793,41.1665,41.1665,43500.0
2013-06-20 14:30:00,51.13,51.25,51.09,51.23,57500.0,41.1746,41.2712,41.1424,41.2551,57500.0
2013-06-20 14:35:00,51.23,51.25,51.16,51.16,39000.0,41.2551,41.2712,41.1987,41.1987,39000.0
2013-06-20 14:40:00,51.15,51.27,51.14,51.19,42500.0,41.1907,41.2873,41.1826,41.2229,42500.0
2013-06-20 14:45:00,51.17,51.17,51.11,51.12,20600.0,41.2068,41.2068,41.1585,41.1665,20600.0
2013-06-20 14:50:00,51.12,51.12,50.97,50.97,62500.0,41.1665,41.1665,41.0457,41.0457,62500.0
2013-06-20 14:55:00,50.97,50.99,50.88,50.92,33500.0,41.0457,41.0618,40.9733,41.0055,33500.0
2013-06-20 15:00:00,50.92,51.01,50.91,50.94,40200.0,41.0055,41.078,40.9974,41.0216,40200.0
2013-06-20 15:05:00,50.94,51.15,50.94,51.13,52600.0,41.0216,41.1907,41.0216,41.1746,52600.0
2013-06-20 15:10:00,51.11,51.12,50.83,50.83,81100.0,41.1585,41.1665,40.933,40.933,81100.0
2013-06-20 15:15:00,50.83,50.86,50.76,50.78,75300.0,40.933,40.9572,40.8766,40.8927,75300.0
2013-06-20 15:20:00,50.79,50.84,50.66,50.84,89000.0,40.9008,40.9411,40.7961,40.9411,89000.0
2013-06-20 15:25:00,50.84,50.97,50.79,50.96,98400.0,40.9411,41.0457,40.9008,41.0377,98400.0
2013-06-20 15:30:00,50.95,51.07,50.93,51.06,253400.0,41.0296,41.1263,41.0135,41.1182,253400.0
2013-06-20 15:35:00,51.06,51.13,50.98,51.12,182800.0,41.1182,41.1746,41.0538,41.1665,182800.0
2013-06-20 15:40:00,51.13,51.35,51.12,51.35,212200.0,41.1746,41.3518,41.1665,41.3518,212200.0
2013-06-20 15:45:00,51.33,51.35,51.23,51.33,201500.0,41.3356,41.3518,41.2551,41.3356,201500.0
2013-06-20 15:50:00,51.33,51.48,51.29,51.46,164000.0,41.3356,41.4564,41.3034,41.4403,164000.0
2013-06-20 15:55:00,51.46,51.5,51.22,51.37,289700.0,41.4403,41.4725,41.2471,41.3679,289700.0
2013-06-21 09:30:00,51.3,51.44,51.08,51.29,40400.0,41.3115,41.4242,41.1343,41.3034,40400.0
2013-06-21 09:35:00,51.32,51.33,51.15,51.2,42700.0,41.3276,41.3356,41.1907,41.231,42700.0
2013-06-21 09:40:00,51.18,51.21,51.09,51.21,20800.0,41.2149,41.239,41.1424,41.239,20800.0
2013-06-21 09:45:00,51.2,51.4,51.17,51.35,55000.0,41.231,41.392,41.2068,41.3518,55000.0
2013-06-21 09:50:00,51.33,51.33,51.14,51.15,40800.0,41.3356,41.3356,41.1826,41.1907,40800.0
2013-06-21 09:55:00,51.17,51.26,51.17,51.24,20400.0,41.2068,41.2793,41.2068,41.2632,20400.0
2013-06-21 10:00:00,51.22,51.28,51.18,51.24,45600.0,41.2471,41.2954,41.2149,41.2632,45600.0
2013-06-21 10:05:00,51.21,51.22,51.14,51.15,42900.0,41.239,41.2471,41.1826,41.1907,42900.0
2013-06-21 10:10:00,51.14,51.17,51.09,51.11,25900.0,41.1826,41.2068,41.1424,41.1585,25900.0
2013-06-21 10:15:00,51.12,51.15,51.03,51.05,45300.0,41.1665,41.1907,41.0941,41.1102,45300.0
2013-06-21 10:20:00,51.05,51.08,51.02,51.06,25900.0,41.1102,41.1343,41.086,41.1182,25900.0
2013-06-21 10:25:00,51.05,51.07,51.0,51.01,18200.0,41.1102,41.1263,41.0699,41.078,18200.0
2013-06-21 10:30:00,51.01,51.01,50.94,50.97,19100.0,41.078,41.078,41.0216,41.0457,19100.0
2013-06-21 10:35:00,50.96,51.05,50.96,51.05,39700.0,41.0377,41.1102,41.0377,41.1102,39700.0
2013-06-21 10:40:00,51.05,51.05,50.94,51.02,35600.0,41.1102,41.1102,41.0216,41.086,35600.0
2013-06-21 10:45:00,51.01,51.09,51.01,51.05,22800.0,41.078,41.1424,41.078,41.1102,22800.0
2013-06-21 10:50:00,51.04,51.13,51.03,51.12,26700.0,41.1021,41.1746,41.0941,41.1665,26700.0
2013-06-21 10:55:00,51.12,51.12,51.04,51.1,20800.0,41.1665,41.1665,41.1021,41.1504,20800.0
2013-06-21 11:00:00,51.09,51.11,51.0,51.02,26500.0,41.1424,41.1585,41.0699,41.086,26500.0
2013-06-21 11:05:00,51.03,51.08,51.02,51.05,17800.0,41.0941,41.1343,41.086,41.1102,17800.0
2013-06-21 11:10:00,51.04,51.09,50.99,51.04,50900.0,41.1021,41.1424,41.0618,41.1021,50900.0
2013-06-21 11:15:00,51.04,51.06,51.01,51.02,30800.0,41.1021,41.1182,41.078,41.086,30800.0
2013-06-21 11:20:00,51.01,51.01,50.91,50.98,28800.0,41.078,41.078,40.9974,41.0538,28800.0
2013-06-21 11:25:00,50.98,50.99,50.79,50.8,47700.0,41.0538,41.0618,40.9008,40.9088,47700.0
2013-06-21 11:30:00,50.8,50.81,50.72,50.8,45000.0,40.9088,40.9169,40.8444,40.9088,45000.0
2013-06-21 11:35:00,50.8,50.81,50.77,50.78,49800.0,40.9088,40.9169,40.8847,40.8927,49800.0
2013-06-21 11:40:00,50.78,50.85,50.78,50.85,75700.0,40.8927,40.9491,40.8927,40.9491,75700.0
2013-06-21 11:45:00,50.84,50.9,50.83,50.89,22700.0,40.9411,40.9894,40.933,40.9813,22700.0
2013-06-21 11:50:00,50.88,50.88,50.81,50.81,7400.0,40.9733,40.9733,40.9169,40.9169,7400.0
2013-06-21 11:55:00,50.81,50.91,50.81,50.86,18200.0,40.9169,40.9974,40.9169,40.9572,18200.0
2013-06-21 12:00:00,50.85,50.96,50.85,50.93,14500.0,40.9491,41.0377,40.9491,41.0135,14500.0
2013-06-21 12:05:00,50.93,51.04,50.93,51.01,55300.0,41.0135,41.1021,41.0135,41.078,55300.0
2013-06-21 12:10:00,50.99,51.0,50.93,50.94,34800.0,41.0618,41.0699,41.0135,41.0216,34800.0
2013-06-21 12:15:00,50.92,50.96,50.88,50.88,18500.0,41.0055,41.0377,40.9733,40.9733,18500.0
2013-06-21 12:20:00,50.89,50.91,50.85,50.86,15000.0,40.9813,40.9974,40.9491,40.9572,15000.0
2013-06-21 12:25:00,50.86,50.92,50.86,50.92,55400.0,40.9572,41.0055,40.9572,41.0055,55400.0
2013-06-21 12:30:00,50.94,50.95,50.88,50.89,11200.0,41.0216,41.0296,40.9733,40.9813,11200.0
2013-06-21 12:35:00,50.89,51.0,50.89,50.95,9600.0,40.9813,41.0699,40.9813,41.0296,9600.0
2013-06-21 12:40:00,50.96,51.04,50.94,51.04,28900.0,41.0377,41.1021,41.0216,41.1021,28900.0
2013-06-21 12:45:00,51.02,51.17,51.01,51.15,46700.0,41.086,41.2068,41.078,41.1907,46700.0
2013-06-21 12:50:00,51.16,51.16,51.07,51.11,18200.0,41.1987,41.1987,41.1263,41.1585,18200.0
2013-06-21 12:55:00,51.1,51.23,51.08,51.22,38600.0,41.1504,41.2551,41.1343,41.2471,38600.0
2013-06-21 13:00:00,51.23,51.24,51.1,51.14,20600.0,41.2551,41.2632,41.1504,41.1826,20600.0
2013-06-21 13:05:00,51.13,51.26,51.13,51.26,23600.0,41.1746,41.2793,41.1746,41.2793,23600.0
2013-06-21 13:10:00,51.28,51.34,51.26,51.34,25000.0,41.2954,41.3437,41.2793,41.3437,25000.0
2013-06-21 13:15:00,51.33,51.37,51.31,51.34,49300.0,41.3356,41.3679,41.3195,41.3437,49300.0
2013-06-21 13:20:00,51.33,51.33,51.17,51.19,39200.0,41.3356,41.3356,41.2068,41.2229,39200.0
2013-06-21 13:25:00,51.2,51.3,51.19,51.26,19800.0,41.231,41.3115,41.2229,41.2793,19800.0
2013-06-21 13:30:00,51.25,51.28,51.19,51.27,20100.0,41.2712,41.2954,41.2229,41.2873,20100.0
2013-06-21 13:35:00,51.27,51.33,51.22,51.33,18400.0,41.2873,41.3356,41.2471,41.3356,18400.0
2013-06-21 13:40:00,51.34,51.36,51.26,51.3,23400.0,41.3437,41.3598,41.2793,41.3115,23400.0
2013-06-21 13:45:00,51.29,51.31,51.2,51.2,28600.0,41.3034,41.3195,41.231,41.231,28600.0
2013-06-21 13:50:00,51.2,51.2,51.07,51.11,27700.0,41.231,41.231,41.1263,41.1585,27700.0
2013-06-21 13:55:00,51.13,51.15,51.05,51.11,27300.0,41.1746,41.1907,41.1102,41.1585,27300.0
2013-06-21 14:00:00,51.1,51.1,51.02,51.04,32300.0,41.1504,41.1504,41.086,41.1021,32300.0
2013-06-21 14:05:00,51.04,51.07,50.99,51.0,24900.0,41.1021,41.1263,41.0618,41.0699,24900.0
2013-06-21 14:10:00,51.02,51.22,51.02,51.2,34100.0,41.086,41.2471,41.086,41.231,34100.0
2013-06-21 14:15:00,51.21,51.27,51.17,51.25,21000.0,41.239,41.2873,41.2068,41.2712,21000.0
2013-06-21 14:20:00,51.26,51.26,51.13,51.16,35800.0,41.2793,41.2793,41.1746,41.1987,35800.0
2013-06-21 14:25:00,51.17,51.29,51.17,51.25,45900.0,41.2068,41.3034,41.2068,41.2712,45900.0
2013-06-21 14:30:00,51.25,51.3,51.21,51.26,10500.0,41.2712,41.3115,41.239,41.2793,10500.0
2013-06-21 14:35:00,51.26,51.3,51.21,51.21,27800.0,41.2793,41.3115,41.239,41.239,27800.0
2013-06-21 14:40:00,51.23,51.24,51.14,51.24,27100.0,41.2551,41.2632,41.1826,41.2632,27100.0
2013-06-21 14:45:00,51.24,51.28,51.2,51.26,25500.0,41.2632,41.2954,41.231,41.2793,25500.0
2013-06-21 14:50:00,51.29,51.3,51.26,51.3,21900.0,41.3034,41.3115,41.2793,41.3115,21900.0
2013-06-21 14:55:00,51.29,51.33,51.22,51.32,34300.0,41.3034,41.3356,41.2471,41.3276,34300.0
2013-06-21 15:00:00,51.33,51.34,51.27,51.33,18600.0,41.3356,41.3437,41.2873,41.3356,18600.0
2013-06-21 15:05:00,51.32,51.42,51.32,51.4,26800.0,41.3276,41.4081,41.3276,41.392,26800.0
2013-06-21 15:10:00,51.4,51.42,51.33,51.33,54400.0,41.392,41.4081,41.3356,41.3356,54400.0
2013-06-21 15:15:00,51.33,51.36,51.21,51.22,36400.0,41.3356,41.3598,41.239,41.2471,36400.0
2013-06-21 15:20:00,51.23,51.38,51.22,51.33,31300.0,41.2551,41.3759,41.2471,41.3356,31300.0
2013-06-21 15:25:00,51.34,51.39,51.33,51.39,31200.0,41.3437,41.384,41.3356,41.384,31200.0
2013-06-21 15:30:00,51.39,51.44,51.31,51.31,34400.0,41.384,41.4242,41.3195,41.3195,34400.0
2013-06-21 15:35:00,51.3,51.39,51.3,51.31,25200.0,41.3115,41.384,41.3115,41.3195,25200.0
2013-06-21 15:40:00,51.32,51.33,51.2,51.2,63100.0,41.3276,41.3356,41.231,41.231,63100.0
2013-06-21 15:45:00,51.21,51.36,51.2,51.36,79900.0,41.239,41.3598,41.231,41.3598,79900.0
2013-06-21 15:50:00,51.36,51.4,51.31,51.33,73200.0,41.3598,41.392,41.3195,41.3356,73200.0
2013-06-21 15:55:00,51.33,51.41,51.26,51.28,142300.0,41.3356,41.4001,41.2793,41.2954,142300.0
2013-06-24 09:30:00,50.09,50.19,49.85,50.0,103700.0,40.3371,40.4176,40.1438,40.2646,103700.0
2013-06-24 09:35:00,50.03,50.06,49.78,49.79,82000.0,40.2888,40.3129,40.0874,40.0955,82000.0
2013-06-24 09:40:00,49.8,49.9,49.78,49.84,47400.0,40.1035,40.1841,40.0874,40.1358,47400.0
2013-06-24 09:45:00,49.84,50.03,49.82,49.96,34800.0,40.1358,40.2888,40.1197,40.2324,34800.0
2013-06-24 09:50:00,49.96,50.0,49.8,49.82,94300.0,40.2324,40.2646,40.1035,40.1197,94300.0
2013-06-24 09:55:00,49.82,49.82,49.72,49.75,56600.0,40.1197,40.1197,40.0391,40.0633,56600.0
2013-06-24 10:00:00,49.71,49.76,49.68,49.76,70700.0,40.0311,40.0713,40.0069,40.0713,70700.0
2013-06-24 10:05:00,49.76,49.87,49.73,49.8,60400.0,40.0713,40.1599,40.0472,40.1035,60400.0
2013-06-24 10:10:00,49.81,49.84,49.71,49.74,38700.0,40.1116,40.1358,40.0311,40.0552,38700.0
2013-06-24 10:15:00,49.75,49.84,49.73,49.8,35700.0,40.0633,40.1358,40.0472,40.1035,35700.0
2013-06-24 10:20:00,49.81,49.82,49.73,49.74,35700.0,40.1116,40.1197,40.0472,40.0552,35700.0
2013-06-24 10:25:00,49.74,49.78,49.67,49.75,42800.0,40.0552,40.0874,39.9989,40.0633,42800.0
2013-06-24 10:30:00,49.72,49.76,49.66,49.7,47900.0,40.0391,40.0713,39.9908,40.023,47900.0
2013-06-24 10:35:00,49.71,49.84,49.71,49.83,29000.0,40.0311,40.1358,40.0311,40.1277,29000.0
2013-06-24 10:40:00,49.83,49.85,49.78,49.81,21900.0,40.1277,40.1438,40.0874,40.1116,21900.0
2013-06-24 10:45:00,49.82,49.84,49.75,49.81,37900.0,40.1197,40.1358,40.0633,40.1116,37900.0
2013-06-24 10:50:00,49.81,49.85,49.77,49.79,53800.0,40.1116,40.1438,40.0794,40.0955,53800.0
2013-06-24 10:55:00,49.78,49.86,49.74,49.8,51600.0,40.0874,40.1519,40.0552,40.1035,51600.0
2013-06-24 11:00:00,49.79,49.86,49.77,49.78,56500.0,40.0955,40.1519,40.0794,40.0874,56500.0
2013-06-24 11:05:00,49.78,49.8,49.72,49.76,59300.0,40.0874,40.1035,40.0391,40.0713,59300.0
2013-06-24 11:10:00,49.75,49.79,49.68,49.69,46500.0,40.0633,40.0955,40.0069,40.015,46500.0
2013-06-24 11:15:00,49.7,49.71,49.65,49.66,31200.0,40.023,40.0311,39.9828,39.9908,31200.0
2013-06-24 11:20:00,49.65,49.66,49.59,49.6,26100.0,39.9828,39.9908,39.9344,39.9425,26100.0
2013-06-24 11:25:00,49.6,49.62,49.58,49.59,31800.0,39.9425,39.9586,39.9264,39.9344,31800.0
2013-06-24 11:30:00,49.59,49.63,49.59,49.61,18600.0,39.9344,39.9666,39.9344,39.9505,18600.0
2013-06-24 11:35:00,49.61,49.62,49.57,49.62,21800.0,39.9505,39.9586,39.9183,39.9586,21800.0
2013-06-24 11:40:00,49.61,49.66,49.57,49.59,111900.0,39.9505,39.9908,39.9183,39.9344,111900.0
2013-06-24 11:45:00,49.6,49.65,49.56,49.61,48500.0,39.9425,39.9828,39.9103,39.9505,48500.0
2013-06-24 11:50:00,49.62,49.66,49.61,49.64,51100.0,39.9586,39.9908,39.9505,39.9747,51100.0
2013-06-24 11:55:00,49.64,49.69,49.63,49.67,62000.0,39.9747,40.015,39.9666,39.9989,62000.0
2013-06-24 12:00:00,49.68,49.71,49.63,49.63,74600.0,40.0069,40.0311,39.9666,39.9666,74600.0
2013-06-24 12:05:00,49.63,49.66,49.61,49.65,77500.0,39.9666,39.9908,39.9505,39.9828,77500.0
2013-06-24 12:10:00,49.64,49.67,49.62,49.63,35900.0,39.9747,39.9989,39.9586,39.9666,35900.0
2013-06-24 12:15:00,49.62,49.68,49.62,49.63,14400.0,39.9586,40.0069,39.9586,39.9666,14400.0
2013-06-24 12:20:00,49.62,49.67,49.6,49.63,21800.0,39.9586,39.9989,39.9425,39.9666,21800.0
2013-06-24 12:25:00,49.63,49.8,49.6,49.75,31700.0,39.9666,40.1035,39.9425,40.0633,31700.0
2013-06-24 12:30:00,49.76,49.79,49.73,49.78,21500.0,40.0713,40.0955,40.0472,40.0874,21500.0
2013-06-24 12:35:00,49.77,49.81,49.73,49.73,13800.0,40.0794,40.1116,40.0472,40.0472,13800.0
2013-06-24 12:40:00,49.73,49.77,49.71,49.76,11700.0,40.0472,40.0794,40.0311,40.0713,11700.0
2013-06-24 12:45:00,49.75,49.87,49.74,49.87,70400.0,40.0633,40.1599,40.0552,40.1599,70400.0
2013-06-24 12:50:00,49.88,49.91,49.85,49.9,14000.0,40.168,40.1921,40.1438,40.1841,14000.0
2013-06-24 12:55:00,49.9,49.98,49.82,49.96,71500.0,40.1841,40.2485,40.1197,40.2324,71500.0
2013-06-24 13:00:00,49.95,49.96,49.92,49.94,14800.0,40.2243,40.2324,40.2002,40.2163,14800.0
2013-06-24 13:05:00,49.93,49.93,49.8,49.82,15200.0,40.2082,40.2082,40.1035,40.1197,15200.0
2013-06-24 13:10:00,49.8,49.97,49.76,49.97,57700.0,40.1035,40.2404,40.0713,40.2404,57700.0
2013-06-24 13:15:00,49.97,49.97,49.89,49.96,16600.0,40.2404,40.2404,40.176,40.2324,16600.0
2013-06-24 13:20:00,49.97,49.98,49.91,49.95,8600.0,40.2404,40.2485,40.1921,40.2243,8600.0
2013-06-24 13:25:00,49.94,49.95,49.91,49.93,11200.0,40.2163,40.2243,40.1921,40.2082,11200.0
2013-06-24 13:30:00,49.98,50.0,49.93,49.96,17700.0,40.2485,40.2646,40.2082,40.2324,17700.0
2013-06-24 13:35:00,49.97,50.02,49.95,50.0,9200.0,40.2404,40.2807,40.2243,40.2646,9200.0
2013-06-24 13:40:00,50.0,50.08,50.0,50.08,38500.0,40.2646,40.329,40.2646,40.329,38500.0
2013-06-24 13:45:00,50.08,50.12,49.98,50.03,36200.0,40.329,40.3612,40.2485,40.2888,36200.0
2013-06-24 13:50:00,50.02,50.03,49.94,49.95,15500.0,40.2807,40.2888,40.2163,40.2243,15500.0
2013-06-24 13:55:00,49.94,50.08,49.93,50.07,21500.0,40.2163,40.329,40.2082,40.321,21500.0
2013-06-24 14:00:00,50.07,50.13,49.99,50.07,38400.0,40.321,40.3693,40.2566,40.321,38400.0
2013-06-24 14:05:00,50.08,50.24,50.08,50.24,38900.0,40.329,40.4579,40.329,40.4579,38900.0
2013-06-24 14:10:00,50.23,50.28,50.19,50.2,29500.0,40.4498,40.4901,40.4176,40.4257,29500.0
2013-06-24 14:15:00,50.21,50.27,50.21,50.27,13100.0,40.4337,40.482,40.4337,40.482,13100.0
2013-06-24 14:20:00,50.28,50.39,50.28,50.35,27700.0,40.4901,40.5787,40.4901,40.5465,27700.0
2013-06-24 14:25:00,50.35,50.44,50.34,50.42,44000.0,40.5465,40.6189,40.5384,40.6028,44000.0
2013-06-24 14:30:00,50.4,50.47,50.4,50.47,26300.0,40.5867,40.6431,40.5867,40.6431,26300.0
2013-06-24 14:35:00,50.46,50.53,50.4,50.53,26800.0,40.635,40.6914,40.5867,40.6914,26800.0
2013-06-24 14:40:00,50.54,50.55,50.43,50.49,23900.0,40.6995,40.7075,40.6109,40.6592,23900.0
2013-06-24 14:45:00,50.48,50.48,50.41,50.44,20100.0,40.6511,40.6511,40.5948,40.6189,20100.0
2013-06-24 14:50:00,50.44,50.48,50.41,50.45,11900.0,40.6189,40.6511,40.5948,40.627,11900.0
2013-06-24 14:55:00,50.44,50.44,50.3,50.36,29300.0,40.6189,40.6189,40.5062,40.5545,29300.0
2013-06-24 15:00:00,50.33,50.37,50.29,50.29,12500.0,40.5304,40.5626,40.4981,40.4981,12500.0
2013-06-24 15:05:00,50.28,50.33,50.26,50.28,57700.0,40.4901,40.5304,40.474,40.4901,57700.0
2013-06-24 15:10:00,50.27,50.3,50.24,50.24,27500.0,40.482,40.5062,40.4579,40.4579,27500.0
2013-06-24 15:15:00,50.23,50.24,50.12,50.13,37500.0,40.4498,40.4579,40.3612,40.3693,37500.0
2013-06-24 15:20:00,50.13,50.25,50.12,50.2,52100.0,40.3693,40.4659,40.3612,40.4257,52100.0
2013-06-24 15:25:00,50.21,50.25,50.2,50.22,65700.0,40.4337,40.4659,40.4257,40.4418,65700.0
2013-06-24 15:30:00,50.23,50.32,50.22,50.25,47400.0,40.4498,40.5223,40.4418,40.4659,47400.0
2013-06-24 15:35:00,50.26,50.37,50.25,50.37,17000.0,40.474,40.5626,40.4659,40.5626,17000.0
2013-06-24 15:40:00,50.37,50.37,50.25,50.29,40200.0,40.5626,40.5626,40.4659,40.4981,40200.0
2013-06-24 15:45:00,50.29,50.29,50.18,50.25,103400.0,40.4981,40.4981,40.4096,40.4659,103400.0
2013-06-24 15:50:00,50.25,50.34,50.24,50.31,102200.0,40.4659,40.5384,40.4579,40.5142,102200.0
2013-06-24 15:55:00,50.3,50.31,50.14,50.17,198300.0,40.5062,40.5142,40.3773,40.4015,198300.0
2013-06-25 09:30:00,51.23,51.41,50.87,51.13,167900.0,41.2551,41.4001,40.9652,41.1746,167900.0
2013-06-25 09:35:00,51.11,51.16,50.96,51.0,67400.0,41.1585,41.1987,41.0377,41.0699,67400.0
2013-06-25 09:40:00,51.01,51.15,50.98,51.15,57700.0,41.078,41.1907,41.0538,41.1907,57700.0
2013-06-25 09:45:00,51.15,51.18,50.98,50.98,52900.0,41.1907,41.2149,41.0538,41.0538,52900.0
2013-06-25 09:50:00,50.98,50.99,50.89,50.89,43600.0,41.0538,41.0618,40.9813,40.9813,43600.0
2013-06-25 09:55:00,50.89,51.02,50.85,51.02,32700.0,40.9813,41.086,40.9491,41.086,32700.0
2013-06-25 10:00:00,51.02,51.09,50.89,50.92,62900.0,41.086,41.1424,40.9813,41.0055,62900.0
2013-06-25 10:05:00,50.91,51.0,50.85,50.98,65400.0,40.9974,41.0699,40.9491,41.0538,65400.0
2013-06-25 10:10:00,50.94,50.95,50.81,50.84,37900.0,41.0216,41.0296,40.9169,40.9411,37900.0
2013-06-25 10:15:00,50.84,50.85,50.66,50.66,92500.0,40.9411,40.9491,40.7961,40.7961,92500.0
2013-06-25 10:20:00,50.66,50.72,50.64,50.68,101700.0,40.7961,40.8444,40.78,40.8122,101700.0
2013-06-25 10:25:00,50.68,50.74,50.63,50.67,130800.0,40.8122,40.8605,40.7719,40.8042,130800.0
2013-06-25 10:30:00,50.67,50.76,50.66,50.73,29800.0,40.8042,40.8766,40.7961,40.8525,29800.0
2013-06-25 10:35:00,50.74,50.77,50.67,50.68,37200.0,40.8605,40.8847,40.8042,40.8122,37200.0
2013-06-25 10:40:00,50.69,50.82,50.65,50.77,32000.0,40.8203,40.9249,40.788,40.8847,32000.0
2013-06-25 10:45:00,50.76,50.84,50.76,50.84,13400.0,40.8766,40.9411,40.8766,40.9411,13400.0
2013-06-25 10:50:00,50.85,50.86,50.75,50.84,50500.0,40.9491,40.9572,40.8686,40.9411,50500.0
2013-06-25 10:55:00,50.84,50.88,50.83,50.84,21700.0,40.9411,40.9733,40.933,40.9411,21700.0
2013-06-25 11:00:00,50.83,50.86,50.8,50.83,21500.0,40.933,40.9572,40.9088,40.933,21500.0
2013-06-25 11:05:00,50.83,50.86,50.83,50.86,23100.0,40.933,40.9572,40.933,40.9572,23100.0
2013-06-25 11:10:00,50.86,50.88,50.81,50.81,61300.0,40.9572,40.9733,40.9169,40.9169,61300.0
2013-06-25 11:15:00,50.82,50.83,50.8,50.82,14800.0,40.9249,40.933,40.9088,40.9249,14800.0
2013-06-25 11:20:00,50.81,50.83,50.8,50.8,12800.0,40.9169,40.933,40.9088,40.9088,12800.0
2013-06-25 11:25:00,50.8,50.81,50.78,50.81,17500.0,40.9088,40.9169,40.8927,40.9169,17500.0
2013-06-25 11:30:00,50.8,50.83,50.77,50.78,28700.0,40.9088,40.933,40.8847,40.8927,28700.0
2013-06-25 11:35:00,50.8,50.82,50.79,50.79,11600.0,40.9088,40.9249,40.9008,40.9008,11600.0
2013-06-25 11:40:00,50.79,50.8,50.71,50.73,25700.0,40.9008,40.9088,40.8364,40.8525,25700.0
2013-06-25 11:45:00,50.73,50.79,50.69,50.78,18500.0,40.8525,40.9008,40.8203,40.8927,18500.0
2013-06-25 11:50:00,50.79,50.85,50.78,50.83,8800.0,40.9008,40.9491,40.8927,40.933,8800.0
2013-06-25 11:55:00,50.83,50.92,50.83,50.85,17900.0,40.933,41.0055,40.933,40.9491,17900.0
2013-06-25 12:00:00,50.85,50.87,50.84,50.85,10400.0,40.9491,40.9652,40.9411,40.9491,10400.0
2013-06-25 12:05:00,50.85,50.87,50.82,50.83,21500.0,40.9491,40.9652,40.9249,40.933,21500.0
2013-06-25 12:10:00,50.83,50.83,50.81,50.81,8400.0,40.933,40.933,40.9169,40.9169,8400.0
2013-06-25 12:15:00,50.81,50.85,50.81,50.83,6400.0,40.9169,40.9491,40.9169,40.933,6400.0
2013-06-25 12:20:00,50.83,50.83,50.78,50.81,6300.0,40.933,40.933,40.8927,40.9169,6300.0
2013-06-25 12:25:00,50.82,50.83,50.78,50.78,7000.0,40.9249,40.933,40.8927,40.8927,7000.0
2013-06-25 12:30:00,50.78,50.87,50.78,50.86,11100.0,40.8927,40.9652,40.8927,40.9572,11100.0
2013-06-25 12:35:00,50.86,50.89,50.83,50.88,25500.0,40.9572,40.9813,40.933,40.9733,25500.0
2013-06-25 12:40:00,50.88,50.9,50.86,50.86,6200.0,40.9733,40.9894,40.9572,40.9572,6200.0
2013-06-25 12:45:00,50.87,50.87,50.85,50.86,6200.0,40.9652,40.9652,40.9491,40.9572,6200.0
2013-06-25 12:50:00,50.86,50.87,50.85,50.86,6900.0,40.9572,40.9652,40.9491,40.9572,6900.0
2013-06-25 12:55:00,50.86,50.88,50.82,50.87,21000.0,40.9572,40.9733,40.9249,40.9652,21000.0
2013-06-25 13:00:00,50.86,50.89,50.86,50.89,4800.0,40.9572,40.9813,40.9572,40.9813,4800.0
2013-06-25 13:05:00,50.89,50.91,50.78,50.78,16800.0,40.9813,40.9974,40.8927,40.8927,16800.0
2013-06-25 13:10:00,50.79,50.86,50.76,50.86,31000.0,40.9008,40.9572,40.8766,40.9572,31000.0
2013-06-25 13:15:00,50.87,50.87,50.84,50.85,25500.0,40.9652,40.9652,40.9411,40.9491,25500.0
2013-06-25 13:20:00,50.85,50.87,50.78,50.79,320900.0,40.9491,40.9652,40.8927,40.9008,320900.0
2013-06-25 13:25:00,50.79,50.79,50.76,50.76,14900.0,40.9008,40.9008,40.8766,40.8766,14900.0
2013-06-25 13:30:00,50.76,50.77,50.72,50.72,17000.0,40.8766,40.8847,40.8444,40.8444,17000.0
2013-06-25 13:35:00,50.73,50.76,50.69,50.74,20500.0,40.8525,40.8766,40.8203,40.8605,20500.0
2013-06-25 13:40:00,50.73,50.8,50.72,50.79,18700.0,40.8525,40.9088,40.8444,40.9008,18700.0
2013-06-25 13:45:00,50.79,50.83,50.78,50.8,11100.0,40.9008,40.933,40.8927,40.9088,11100.0
2013-06-25 13:50:00,50.8,50.81,50.8,50.81,8100.0,40.9088,40.9169,40.9088,40.9169,8100.0
2013-06-25 13:55:00,50.8,50.8,50.76,50.78,12000.0,40.9088,40.9088,40.8766,40.8927,12000.0
2013-06-25 14:00:00,50.76,50.89,50.74,50.85,64000.0,40.8766,40.9813,40.8605,40.9491,64000.0
2013-06-25 14:05:00,50.84,50.89,50.79,50.8,28000.0,40.9411,40.9813,40.9008,40.9088,28000.0
2013-06-25 14:10:00,50.78,50.83,50.77,50.82,18100.0,40.8927,40.933,40.8847,40.9249,18100.0
2013-06-25 14:15:00,50.81,50.89,50.81,50.87,35900.0,40.9169,40.9813,40.9169,40.9652,35900.0
2013-06-25 14:20:00,50.87,50.87,50.77,50.79,19900.0,40.9652,40.9652,40.8847,40.9008,19900.0
2013-06-25 14:25:00,50.79,50.81,50.78,50.79,25600.0,40.9008,40.9169,40.8927,40.9008,25600.0
2013-06-25 14:30:00,50.8,50.94,50.76,50.94,54700.0,40.9088,41.0216,40.8766,41.0216,54700.0
2013-06-25 14:35:00,50.92,50.95,50.91,50.91,21100.0,41.0055,41.0296,40.9974,40.9974,21100.0
2013-06-25 14:40:00,50.91,50.96,50.91,50.94,33300.0,40.9974,41.0377,40.9974,41.0216,33300.0
2013-06-25 14:45:00,50.94,50.94,50.91,50.93,14500.0,41.0216,41.0216,40.9974,41.0135,14500.0
2013-06-25 14:50:00,50.93,50.94,50.9,50.92,8000.0,41.0135,41.0216,40.9894,41.0055,8000.0
2013-06-25 14:55:00,50.91,50.96,50.9,50.91,55400.0,40.9974,41.0377,40.9894,40.9974,55400.0
2013-06-25 15:00:00,50.89,50.9,50.82,50.9,48900.0,40.9813,40.9894,40.9249,40.9894,48900.0
2013-06-25 15:05:00,50.89,50.89,50.82,50.87,30000.0,40.9813,40.9813,40.9249,40.9652,30000.0
2013-06-25 15:10:00,50.88,50.93,50.88,50.92,53900.0,40.9733,41.0135,40.9733,41.0055,53900.0
2013-06-25 15:15:00,50.92,50.96,50.91,50.91,35200.0,41.0055,41.0377,40.9974,40.9974,35200.0
2013-06-25 15:20:00,50.91,50.96,50.88,50.95,48300.0,40.9974,41.0377,40.9733,41.0296,48300.0
2013-06-25 15:25:00,50.95,50.99,50.91,50.98,42200.0,41.0296,41.0618,40.9974,41.0538,42200.0
2013-06-25 15:30:00,50.98,51.0,50.96,50.97,62200.0,41.0538,41.0699,41.0377,41.0457,62200.0
2013-06-25 15:35:00,50.97,51.12,50.96,51.12,154600.0,41.0457,41.1665,41.0377,41.1665,154600.0
2013-06-25 15:40:00,51.11,51.14,51.08,51.12,179000.0,41.1585,41.1826,41.1343,41.1665,179000.0
2013-06-25 15:45:00,51.11,51.14,51.05,51.11,76200.0,41.1585,41.1826,41.1102,41.1585,76200.0
2013-06-25 15:50:00,51.11,51.16,51.04,51.11,64000.0,41.1585,41.1987,41.1021,41.1585,64000.0
2013-06-25 15:55:00,51.11,51.15,51.03,51.1,126400.0,41.1585,41.1907,41.0941,41.1504,126400.0
2013-06-26 09:30:00,50.92,51.07,50.87,50.97,53900.0,41.0055,41.1263,40.9652,41.0457,53900.0
2013-06-26 09:35:00,50.97,50.97,50.71,50.89,178400.0,41.0457,41.0457,40.8364,40.9813,178400.0
2013-06-26 09:40:00,50.88,50.89,50.82,50.82,99100.0,40.9733,40.9813,40.9249,40.9249,99100.0
2013-06-26 09:45:00,50.84,50.87,50.8,50.83,67300.0,40.9411,40.9652,40.9088,40.933,67300.0
2013-06-26 09:50:00,50.85,50.94,50.84,50.9,41000.0,40.9491,41.0216,40.9411,40.9894,41000.0
2013-06-26 09:55:00,50.89,50.95,50.88,50.95,47100.0,40.9813,41.0296,40.9733,41.0296,47100.0
2013-06-26 10:00:00,50.95,50.97,50.93,50.95,26400.0,41.0296,41.0457,41.0135,41.0296,26400.0
2013-06-26 10:05:00,50.93,50.94,50.88,50.9,15800.0,41.0135,41.0216,40.9733,40.9894,15800.0
2013-06-26 10:10:00,50.91,50.92,50.87,50.89,22500.0,40.9974,41.0055,40.9652,40.9813,22500.0
2013-06-26 10:15:00,50.89,50.94,50.82,50.92,17800.0,40.9813,41.0216,40.9249,41.0055,17800.0
2013-06-26 10:20:00,50.9,50.98,50.86,50.93,31800.0,40.9894,41.0538,40.9572,41.0135,31800.0
2013-06-26 10:25:00,50.93,50.93,50.86,50.86,11100.0,41.0135,41.0135,40.9572,40.9572,11100.0
2013-06-26 10:30:00,50.86,50.89,50.81,50.83,33400.0,40.9572,40.9813,40.9169,40.933,33400.0
2013-06-26 10:35:00,50.82,50.93,50.81,50.92,58100.0,40.9249,41.0135,40.9169,41.0055,58100.0
2013-06-26 10:40:00,50.92,50.94,50.9,50.93,13200.0,41.0055,41.0216,40.9894,41.0135,13200.0
2013-06-26 10:45:00,50.93,50.96,50.91,50.92,10800.0,41.0135,41.0377,40.9974,41.0055,10800.0
2013-06-26 10:50:00,50.92,50.92,50.9,50.91,18800.0,41.0055,41.0055,40.9894,40.9974,18800.0
2013-06-26 10:55:00,50.91,50.91,50.83,50.84,37600.0,40.9974,40.9974,40.933,40.9411,37600.0
2013-06-26 11:00:00,50.83,50.83,50.79,50.81,35600.0,40.933,40.933,40.9008,40.9169,35600.0
2013-06-26 11:05:00,50.81,50.82,50.77,50.82,30900.0,40.9169,40.9249,40.8847,40.9249,30900.0
2013-06-26 11:10:00,50.81,50.83,50.77,50.83,46300.0,40.9169,40.933,40.8847,40.933,46300.0
2013-06-26 11:15:00,50.83,50.83,50.78,50.8,139000.0,40.933,40.933,40.8927,40.9088,139000.0
2013-06-26 11:20:00,50.81,50.81,50.77,50.78,7900.0,40.9169,40.9169,40.8847,40.8927,7900.0
2013-06-26 11:25:00,50.77,50.77,50.7,50.74,26000.0,40.8847,40.8847,40.8283,40.8605,26000.0
2013-06-26 11:30:00,50.73,50.78,50.73,50.77,7500.0,40.8525,40.8927,40.8525,40.8847,7500.0
2013-06-26 11:35:00,50.78,50.78,50.71,50.75,24700.0,40.8927,40.8927,40.8364,40.8686,24700.0
2013-06-26 11:40:00,50.74,50.77,50.72,50.72,48100.0,40.8605,40.8847,40.8444,40.8444,48100.0
2013-06-26 11:45:00,50.73,50.75,50.72,50.74,32500.0,40.8525,40.8686,40.8444,40.8605,32500.0
2013-06-26 11:50:00,50.75,50.75,50.72,50.74,3500.0,40.8686,40.8686,40.8444,40.8605,3500.0
2013-06-26 11:55:00,50.73,50.73,50.69,50.7,22100.0,40.8525,40.8525,40.8203,40.8283,22100.0
2013-06-26 12:00:00,50.7,50.79,50.69,50.78,28900.0,40.8283,40.9008,40.8203,40.8927,28900.0
2013-06-26 12:05:00,50.8,50.8,50.73,50.74,8800.0,40.9088,40.9088,40.8525,40.8605,8800.0
2013-06-26 12:10:00,50.76,50.81,50.75,50.78,16100.0,40.8766,40.9169,40.8686,40.8927,16100.0
2013-06-26 12:15:00,50.78,50.84,50.78,50.84,8800.0,40.8927,40.9411,40.8927,40.9411,8800.0
2013-06-26 12:20:00,50.83,50.84,50.8,50.8,27000.0,40.933,40.9411,40.9088,40.9088,27000.0
2013-06-26 12:25:00,50.8,50.85,50.8,50.85,32400.0,40.9088,40.9491,40.9088,40.9491,32400.0
2013-06-26 12:30:00,50.84,50.85,50.8,50.8,6400.0,40.9411,40.9491,40.9088,40.9088,6400.0
2013-06-26 12:35:00,50.8,50.81,50.74,50.77,14500.0,40.9088,40.9169,40.8605,40.8847,14500.0
2013-06-26 12:40:00,50.79,50.85,50.79,50.83,21700.0,40.9008,40.9491,40.9008,40.933,21700.0
2013-06-26 12:45:00,50.83,50.84,50.81,50.82,46100.0,40.933,40.9411,40.9169,40.9249,46100.0
2013-06-26 12:50:00,50.82,50.85,50.81,50.83,34400.0,40.9249,40.9491,40.9169,40.933,34400.0
2013-06-26 12:55:00,50.8,50.8,50.77,50.77,3200.0,40.9088,40.9088,40.8847,40.8847,3200.0
2013-06-26 13:00:00,50.78,50.83,50.78,50.81,8700.0,40.8927,40.933,40.8927,40.9169,8700.0
2013-06-26 13:05:00,50.8,50.84,50.8,50.84,15100.0,40.9088,40.9411,40.9088,40.9411,15100.0
2013-06-26 13:10:00,50.84,50.88,50.83,50.88,17100.0,40.9411,40.9733,40.933,40.9733,17100.0
2013-06-26 13:15:00,50.88,50.89,50.83,50.84,16800.0,40.9733,40.9813,40.933,40.9411,16800.0
2013-06-26 13:20:00,50.83,50.85,50.82,50.84,5900.0,40.933,40.9491,40.9249,40.9411,5900.0
2013-06-26 13:25:00,50.84,50.89,50.84,50.89,7000.0,40.9411,40.9813,40.9411,40.9813,7000.0
2013-06-26 13:30:00,50.89,50.89,50.88,50.89,20500.0,40.9813,40.9813,40.9733,40.9813,20500.0
2013-06-26 13:35:00,50.9,50.94,50.89,50.92,15500.0,40.9894,41.0216,40.9813,41.0055,15500.0
2013-06-26 13:40:00,50.92,50.94,50.89,50.91,7100.0,41.0055,41.0216,40.9813,40.9974,7100.0
2013-06-26 13:45:00,50.92,50.94,50.91,50.91,20400.0,41.0055,41.0216,40.9974,40.9974,20400.0
2013-06-26 13:50:00,50.93,50.94,50.92,50.94,12900.0,41.0135,41.0216,41.0055,41.0216,12900.0
2013-06-26 13:55:00,50.94,50.97,50.94,50.95,16900.0,41.0216,41.0457,41.0216,41.0296,16900.0
2013-06-26 14:00:00,50.98,50.99,50.95,50.98,13400.0,41.0538,41.0618,41.0296,41.0538,13400.0
2013-06-26 14:05:00,50.99,50.99,50.94,50.99,10700.0,41.0618,41.0618,41.0216,41.0618,10700.0
2013-06-26 14:10:00,50.99,50.99,50.96,50.96,14600.0,41.0618,41.0618,41.0377,41.0377,14600.0
2013-06-26 14:15:00,50.97,50.99,50.97,50.98,19900.0,41.0457,41.0618,41.0457,41.0538,19900.0
2013-06-26 14:20:00,50.98,50.98,50.96,50.96,6300.0,41.0538,41.0538,41.0377,41.0377,6300.0
2013-06-26 14:25:00,50.97,50.99,50.97,50.98,10600.0,41.0457,41.0618,41.0457,41.0538,10600.0
2013-06-26 14:30:00,50.98,50.99,50.94,50.97,26400.0,41.0538,41.0618,41.0216,41.0457,26400.0
2013-06-26 14:35:00,50.96,51.04,50.96,51.0,19900.0,41.0377,41.1021,41.0377,41.0699,19900.0
2013-06-26 14:40:00,50.99,51.05,50.98,51.04,8400.0,41.0618,41.1102,41.0538,41.1021,8400.0
2013-06-26 14:45:00,51.04,51.05,51.03,51.04,11700.0,41.1021,41.1102,41.0941,41.1021,11700.0
2013-06-26 14:50:00,51.05,51.06,51.02,51.04,13400.0,41.1102,41.1182,41.086,41.1021,13400.0
2013-06-26 14:55:00,51.05,51.1,51.03,51.03,14500.0,41.1102,41.1504,41.0941,41.0941,14500.0
2013-06-26 15:00:00,51.04,51.16,51.04,51.1,34600.0,41.1021,41.1987,41.1021,41.1504,34600.0
2013-06-26 15:05:00,51.09,51.12,51.09,51.1,21100.0,41.1424,41.1665,41.1424,41.1504,21100.0
2013-06-26 15:10:00,51.1,51.13,51.09,51.13,22500.0,41.1504,41.1746,41.1424,41.1746,22500.0
2013-06-26 15:15:00,51.13,51.17,51.13,51.15,12400.0,41.1746,41.2068,41.1746,41.1907,12400.0
2013-06-26 15:20:00,51.15,51.16,51.11,51.14,53500.0,41.1907,41.1987,41.1585,41.1826,53500.0
2013-06-26 15:25:00,51.14,51.18,51.12,51.18,47300.0,41.1826,41.2149,41.1665,41.2149,47300.0
2013-06-26 15:30:00,51.19,51.2,51.14,51.14,22200.0,41.2229,41.231,41.1826,41.1826,22200.0
2013-06-26 15:35:00,51.15,51.22,51.15,51.22,35800.0,41.1907,41.2471,41.1907,41.2471,35800.0
2013-06-26 15:40:00,51.21,51.22,51.15,51.17,36800.0,41.239,41.2471,41.1907,41.2068,36800.0
2013-06-26 15:45:00,51.16,51.21,51.13,51.21,92400.0,41.1987,41.239,41.1746,41.239,92400.0
2013-06-26 15:50:00,51.21,51.21,51.17,51.2,90600.0,41.239,41.239,41.2068,41.231,90600.0
2013-06-26 15:55:00,51.2,51.2,51.0,51.01,276900.0,41.231,41.231,41.0699,41.078,276900.0
2013-06-27 09:30:00,52.42,52.54,52.42,52.47,63300.0,42.2134,42.31,42.2134,42.2537,63300.0
2013-06-27 09:35:00,52.47,52.54,52.43,52.52,40700.0,42.2537,42.31,42.2215,42.2939,40700.0
2013-06-27 09:40:00,52.53,52.66,52.53,52.63,61600.0,42.302,42.4067,42.302,42.3825,61600.0
2013-06-27 09:45:00,52.64,52.73,52.64,52.72,90900.0,42.3906,42.4631,42.3906,42.455,90900.0
2013-06-27 09:50:00,52.72,52.75,52.69,52.71,44000.0,42.455,42.4792,42.4308,42.4469,44000.0
2013-06-27 09:55:00,52.7,52.83,52.7,52.77,33400.0,42.4389,42.5436,42.4389,42.4953,33400.0
2013-06-27 10:00:00,52.77,52.79,52.6,52.6,32600.0,42.4953,42.5114,42.3584,42.3584,32600.0
2013-06-27 10:05:00,52.6,52.74,52.56,52.68,57100.0,42.3584,42.4711,42.3262,42.4228,57100.0
2013-06-27 10:10:00,52.68,52.73,52.68,52.73,21400.0,42.4228,42.4631,42.4228,42.4631,21400.0
2013-06-27 10:15:00,52.71,52.73,52.67,52.68,22200.0,42.4469,42.4631,42.4147,42.4228,22200.0
2013-06-27 10:20:00,52.68,52.74,52.68,52.69,26900.0,42.4228,42.4711,42.4228,42.4308,26900.0
2013-06-27 10:25:00,52.69,52.82,52.67,52.76,74200.0,42.4308,42.5355,42.4147,42.4872,74200.0
2013-06-27 10:30:00,52.75,52.8,52.71,52.74,68800.0,42.4792,42.5194,42.4469,42.4711,68800.0
2013-06-27 10:35:00,52.74,52.79,52.67,52.67,39300.0,42.4711,42.5114,42.4147,42.4147,39300.0
2013-06-27 10:40:00,52.67,52.77,52.62,52.65,51700.0,42.4147,42.4953,42.3745,42.3986,51700.0
2013-06-27 10:45:00,52.65,52.71,52.63,52.7,65000.0,42.3986,42.4469,42.3825,42.4389,65000.0
2013-06-27 10:50:00,52.7,52.75,52.65,52.68,37200.0,42.4389,42.4792,42.3986,42.4228,37200.0
2013-06-27 10:55:00,52.67,52.68,52.6,52.6,31100.0,42.4147,42.4228,42.3584,42.3584,31100.0
2013-06-27 11:00:00,52.61,52.72,52.61,52.71,38500.0,42.3664,42.455,42.3664,42.4469,38500.0
2013-06-27 11:05:00,52.72,52.75,52.62,52.62,23200.0,42.455,42.4792,42.3745,42.3745,23200.0
2013-06-27 11:10:00,52.62,52.63,52.56,52.56,18600.0,42.3745,42.3825,42.3262,42.3262,18600.0
2013-06-27 11:15:00,52.57,52.66,52.56,52.61,24000.0,42.3342,42.4067,42.3262,42.3664,24000.0
2013-06-27 11:20:00,52.61,52.66,52.59,52.6,52400.0,42.3664,42.4067,42.3503,42.3584,52400.0
2013-06-27 11:25:00,52.61,52.65,52.58,52.63,13900.0,42.3664,42.3986,42.3423,42.3825,13900.0
2013-06-27 11:30:00,52.62,52.63,52.57,52.58,17900.0,42.3745,42.3825,42.3342,42.3423,17900.0
2013-06-27 11:35:00,52.59,52.6,52.55,52.57,25200.0,42.3503,42.3584,42.3181,42.3342,25200.0
2013-06-27 11:40:00,52.59,52.65,52.59,52.65,8100.0,42.3503,42.3986,42.3503,42.3986,8100.0
2013-06-27 11:45:00,52.65,52.68,52.65,52.68,14300.0,42.3986,42.4228,42.3986,42.4228,14300.0
2013-06-27 11:50:00,52.67,52.69,52.67,52.69,10000.0,42.4147,42.4308,42.4147,42.4308,10000.0
2013-06-27 11:55:00,52.68,52.7,52.66,52.69,11400.0,42.4228,42.4389,42.4067,42.4308,11400.0
2013-06-27 12:00:00,52.69,52.69,52.61,52.61,15700.0,42.4308,42.4308,42.3664,42.3664,15700.0
2013-06-27 12:05:00,52.62,52.63,52.57,52.59,15900.0,42.3745,42.3825,42.3342,42.3503,15900.0
2013-06-27 12:10:00,52.59,52.6,52.5,52.5,22800.0,42.3503,42.3584,42.2778,42.2778,22800.0
2013-06-27 12:15:00,52.5,52.63,52.49,52.59,36400.0,42.2778,42.3825,42.2698,42.3503,36400.0
2013-06-27 12:20:00,52.59,52.62,52.55,52.56,18100.0,42.3503,42.3745,42.3181,42.3262,18100.0
2013-06-27 12:25:00,52.55,52.61,52.53,52.56,61800.0,42.3181,42.3664,42.302,42.3262,61800.0
2013-06-27 12:30:00,52.57,52.65,52.55,52.65,23000.0,42.3342,42.3986,42.3181,42.3986,23000.0
2013-06-27 12:35:00,52.66,52.67,52.62,52.67,12300.0,42.4067,42.4147,42.3745,42.4147,12300.0
2013-06-27 12:40:00,52.67,52.73,52.67,52.72,21900.0,42.4147,42.4631,42.4147,42.455,21900.0
2013-06-27 12:45:00,52.71,52.74,52.68,52.72,29900.0,42.4469,42.4711,42.4228,42.455,29900.0
2013-06-27 12:50:00,52.72,52.72,52.69,52.7,4400.0,42.455,42.455,42.4308,42.4389,4400.0
2013-06-27 12:55:00,52.7,52.76,52.7,52.73,14800.0,42.4389,42.4872,42.4389,42.4631,14800.0
2013-06-27 13:00:00,52.72,52.77,52.65,52.75,61400.0,42.455,42.4953,42.3986,42.4792,61400.0
2013-06-27 13:05:00,52.76,52.77,52.7,52.71,25500.0,42.4872,42.4953,42.4389,42.4469,25500.0
2013-06-27 13:10:00,52.71,52.86,52.71,52.76,17400.0,42.4469,42.5677,42.4469,42.4872,17400.0
2013-06-27 13:15:00,52.76,52.8,52.74,52.8,10500.0,42.4872,42.5194,42.4711,42.5194,10500.0
2013-06-27 13:20:00,52.8,52.8,52.73,52.78,16400.0,42.5194,42.5194,42.4631,42.5033,16400.0
2013-06-27 13:25:00,52.78,52.84,52.77,52.83,32700.0,42.5033,42.5516,42.4953,42.5436,32700.0
2013-06-27 13:30:00,52.83,52.87,52.83,52.85,40400.0,42.5436,42.5758,42.5436,42.5597,40400.0
2013-06-27 13:35:00,52.85,52.89,52.82,52.82,19100.0,42.5597,42.5919,42.5355,42.5355,19100.0
2013-06-27 13:40:00,52.82,52.85,52.81,52.84,5500.0,42.5355,42.5597,42.5275,42.5516,5500.0
2013-06-27 13:45:00,52.84,52.84,52.8,52.83,7400.0,42.5516,42.5516,42.5194,42.5436,7400.0
2013-06-27 13:50:00,52.83,52.83,52.8,52.82,7000.0,42.5436,42.5436,42.5194,42.5355,7000.0
2013-06-27 13:55:00,52.82,52.82,52.72,52.73,28800.0,42.5355,42.5355,42.455,42.4631,28800.0
2013-06-27 14:00:00,52.73,52.76,52.7,52.76,26800.0,42.4631,42.4872,42.4389,42.4872,26800.0
2013-06-27 14:05:00,52.77,52.79,52.75,52.77,30600.0,42.4953,42.5114,42.4792,42.4953,30600.0
2013-06-27 14:10:00,52.77,52.8,52.73,52.8,11100.0,42.4953,42.5194,42.4631,42.5194,11100.0
2013-06-27 14:15:00,52.79,52.82,52.78,52.82,24700.0,42.5114,42.5355,42.5033,42.5355,24700.0
2013-06-27 14:20:00,52.81,52.86,52.81,52.84,8000.0,42.5275,42.5677,42.5275,42.5516,8000.0
2013-06-27 14:25:00,52.84,52.88,52.82,52.87,25000.0,42.5516,42.5838,42.5355,42.5758,25000.0
2013-06-27 14:30:00,52.87,52.9,52.85,52.85,12400.0,42.5758,42.6,42.5597,42.5597,12400.0
2013-06-27 14:35:00,52.85,52.86,52.83,52.83,7400.0,42.5597,42.5677,42.5436,42.5436,7400.0
2013-06-27 14:40:00,52.83,52.86,52.82,52.82,13200.0,42.5436,42.5677,42.5355,42.5355,13200.0
2013-06-27 14:45:00,52.81,52.85,52.78,52.82,14400.0,42.5275,42.5597,42.5033,42.5355,14400.0
2013-06-27 14:50:00,52.82,52.86,52.82,52.83,5900.0,42.5355,42.5677,42.5355,42.5436,5900.0
2013-06-27 14:55:00,52.83,52.86,52.82,52.84,10600.0,42.5436,42.5677,42.5355,42.5516,10600.0
2013-06-27 15:00:00,52.84,52.86,52.78,52.78,22000.0,42.5516,42.5677,42.5033,42.5033,22000.0
2013-06-27 15:05:00,52.78,52.8,52.77,52.78,31900.0,42.5033,42.5194,42.4953,42.5033,31900.0
2013-06-27 15:10:00,52.78,52.83,52.78,52.82,18600.0,42.5033,42.5436,42.5033,42.5355,18600.0
2013-06-27 15:15:00,52.81,52.87,52.81,52.87,8700.0,42.5275,42.5758,42.5275,42.5758,8700.0
2013-06-27 15:20:00,52.87,52.87,52.86,52.87,37500.0,42.5758,42.5758,42.5677,42.5758,37500.0
2013-06-27 15:25:00,52.87,52.89,52.86,52.89,21200.0,42.5758,42.5919,42.5677,42.5919,21200.0
2013-06-27 15:30:00,52.88,52.89,52.83,52.84,115100.0,42.5838,42.5919,42.5436,42.5516,115100.0
2013-06-27 15:35:00,52.82,52.85,52.81,52.81,33900.0,42.5355,42.5597,42.5275,42.5275,33900.0
2013-06-27 15:40:00,52.81,52.83,52.78,52.78,37200.0,42.5275,42.5436,42.5033,42.5033,37200.0
2013-06-27 15:45:00,52.78,52.81,52.77,52.78,60100.0,42.5033,42.5275,42.4953,42.5033,60100.0
2013-06-27 15:50:00,52.78,52.78,52.75,52.77,100100.0,42.5033,42.5033,42.4792,42.4953,100100.0
2013-06-27 15:55:00,52.77,52.86,52.76,52.82,174600.0,42.4953,42.5677,42.4872,42.5355,174600.0
2013-06-28 09:30:00,52.83,52.88,52.68,52.85,111100.0,42.5436,42.5838,42.4228,42.5597,111100.0
2013-06-28 09:35:00,52.83,53.0,52.81,52.98,45000.0,42.5436,42.6805,42.5275,42.6644,45000.0
2013-06-28 09:40:00,52.98,52.99,52.82,52.82,20400.0,42.6644,42.6724,42.5355,42.5355,20400.0
2013-06-28 09:45:00,52.82,52.88,52.69,52.7,39300.0,42.5355,42.5838,42.4308,42.4389,39300.0
2013-06-28 09:50:00,52.7,52.7,52.61,52.65,36800.0,42.4389,42.4389,42.3664,42.3986,36800.0
2013-06-28 09:55:00,52.66,52.72,52.6,52.6,16500.0,42.4067,42.455,42.3584,42.3584,16500.0
2013-06-28 10:00:00,52.61,52.73,52.59,52.64,27800.0,42.3664,42.4631,42.3503,42.3906,27800.0
2013-06-28 10:05:00,52.64,52.64,52.52,52.62,37200.0,42.3906,42.3906,42.2939,42.3745,37200.0
2013-06-28 10:10:00,52.64,52.73,52.59,52.73,49200.0,42.3906,42.4631,42.3503,42.4631,49200.0
2013-06-28 10:15:00,52.73,52.81,52.73,52.77,40000.0,42.4631,42.5275,42.4631,42.4953,40000.0
2013-06-28 10:20:00,52.77,52.78,52.67,52.71,17300.0,42.4953,42.5033,42.4147,42.4469,17300.0
2013-06-28 10:25:00,52.72,52.74,52.69,52.74,6500.0,42.455,42.4711,42.4308,42.4711,6500.0
2013-06-28 10:30:00,52.74,52.8,52.74,52.78,7700.0,42.4711,42.5194,42.4711,42.5033,7700.0
2013-06-28 10:35:00,52.8,52.98,52.8,52.97,71900.0,42.5194,42.6644,42.5194,42.6563,71900.0
2013-06-28 10:40:00,52.95,52.96,52.88,52.94,24100.0,42.6402,42.6483,42.5838,42.6322,24100.0
2013-06-28 10:45:00,52.94,52.98,52.87,52.97,54900.0,42.6322,42.6644,42.5758,42.6563,54900.0
2013-06-28 10:50:00,52.98,53.0,52.89,52.94,14100.0,42.6644,42.6805,42.5919,42.6322,14100.0
2013-06-28 10:55:00,52.97,53.0,52.95,52.95,32000.0,42.6563,42.6805,42.6402,42.6402,32000.0
2013-06-28 11:00:00,52.95,53.01,52.91,53.01,17000.0,42.6402,42.6885,42.608,42.6885,17000.0
2013-06-28 11:05:00,53.02,53.09,53.01,53.06,29000.0,42.6966,42.753,42.6885,42.7288,29000.0
2013-06-28 11:10:00,53.06,53.12,53.06,53.11,25500.0,42.7288,42.7771,42.7288,42.7691,25500.0
2013-06-28 11:15:00,53.1,53.11,52.98,52.99,16200.0,42.761,42.7691,42.6644,42.6724,16200.0
2013-06-28 11:20:00,52.98,53.01,52.94,52.94,6800.0,42.6644,42.6885,42.6322,42.6322,6800.0
2013-06-28 11:25:00,52.93,52.94,52.87,52.91,29600.0,42.6241,42.6322,42.5758,42.608,29600.0
2013-06-28 11:30:00,52.92,53.01,52.92,52.97,34700.0,42.6161,42.6885,42.6161,42.6563,34700.0
2013-06-28 11:35:00,52.94,53.04,52.94,53.02,20200.0,42.6322,42.7127,42.6322,42.6966,20200.0
2013-06-28 11:40:00,53.03,53.03,52.97,52.98,13300.0,42.7046,42.7046,42.6563,42.6644,13300.0
2013-06-28 11:45:00,52.98,53.06,52.94,53.06,14900.0,42.6644,42.7288,42.6322,42.7288,14900.0
2013-06-28 11:50:00,53.05,53.08,53.03,53.07,20900.0,42.7207,42.7449,42.7046,42.7369,20900.0
2013-06-28 11:55:00,53.07,53.08,53.05,53.06,32700.0,42.7369,42.7449,42.7207,42.7288,32700.0
2013-06-28 12:00:00,53.07,53.08,53.0,53.01,27800.0,42.7369,42.7449,42.6805,42.6885,27800.0
2013-06-28 12:05:00,53.02,53.02,52.96,52.97,9900.0,42.6966,42.6966,42.6483,42.6563,9900.0
2013-06-28 12:10:00,52.98,53.0,52.93,52.99,13100.0,42.6644,42.6805,42.6241,42.6724,13100.0
2013-06-28 12:15:00,52.98,52.99,52.95,52.95,12700.0,42.6644,42.6724,42.6402,42.6402,12700.0
2013-06-28 12:20:00,52.95,52.95,52.92,52.94,17700.0,42.6402,42.6402,42.6161,42.6322,17700.0
2013-06-28 12:25:00,52.94,53.01,52.94,53.01,5200.0,42.6322,42.6885,42.6322,42.6885,5200.0
2013-06-28 12:30:00,53.02,53.04,52.99,53.02,8200.0,42.6966,42.7127,42.6724,42.6966,8200.0
2013-06-28 12:35:00,53.02,53.07,53.02,53.07,8600.0,42.6966,42.7369,42.6966,42.7369,8600.0
2013-06-28 12:40:00,53.07,53.12,53.06,53.08,12600.0,42.7369,42.7771,42.7288,42.7449,12600.0
2013-06-28 12:45:00,53.08,53.1,53.07,53.09,5700.0,42.7449,42.761,42.7369,42.753,5700.0
2013-06-28 12:50:00,53.08,53.14,53.07,53.13,9100.0,42.7449,42.7932,42.7369,42.7852,9100.0
2013-06-28 12:55:00,53.13,53.13,53.09,53.09,3900.0,42.7852,42.7852,42.753,42.753,3900.0
2013-06-28 13:00:00,53.09,53.09,53.06,53.06,7000.0,42.753,42.753,42.7288,42.7288,7000.0
2013-06-28 13:05:00,53.07,53.11,53.05,53.11,6400.0,42.7369,42.7691,42.7207,42.7691,6400.0
2013-06-28 13:10:00,53.1,53.14,53.09,53.09,11300.0,42.761,42.7932,42.753,42.753,11300.0
2013-06-28 13:15:00,53.09,53.14,53.08,53.1,8500.0,42.753,42.7932,42.7449,42.761,8500.0
2013-06-28 13:20:00,53.12,53.14,53.09,53.12,6400.0,42.7771,42.7932,42.753,42.7771,6400.0
2013-06-28 13:25:00,53.1,53.11,53.07,53.1,2900.0,42.761,42.7691,42.7369,42.761,2900.0
2013-06-28 13:30:00,53.08,53.11,53.08,53.1,7000.0,42.7449,42.7691,42.7449,42.761,7000.0
2013-06-28 13:35:00,53.09,53.12,53.09,53.09,8300.0,42.753,42.7771,42.753,42.753,8300.0
2013-06-28 13:40:00,53.07,53.12,53.05,53.1,16200.0,42.7369,42.7771,42.7207,42.761,16200.0
2013-06-28 13:45:00,53.1,53.14,53.1,53.13,6200.0,42.761,42.7932,42.761,42.7852,6200.0
2013-06-28 13:50:00,53.12,53.18,53.12,53.18,36300.0,42.7771,42.8254,42.7771,42.8254,36300.0
2013-06-28 13:55:00,53.18,53.19,53.14,53.17,25200.0,42.8254,42.8335,42.7932,42.8174,25200.0
2013-06-28 14:00:00,53.17,53.2,53.16,53.17,13400.0,42.8174,42.8415,42.8093,42.8174,13400.0
2013-06-28 14:05:00,53.17,53.23,53.16,53.22,21200.0,42.8174,42.8657,42.8093,42.8576,21200.0
2013-06-28 14:10:00,53.21,53.25,53.21,53.21,12800.0,42.8496,42.8818,42.8496,42.8496,12800.0
2013-06-28 14:15:00,53.21,53.21,53.18,53.19,6300.0,42.8496,42.8496,42.8254,42.8335,6300.0
2013-06-28 14:20:00,53.2,53.21,53.14,53.14,19900.0,42.8415,42.8496,42.7932,42.7932,19900.0
2013-06-28 14:25:00,53.15,53.19,53.14,53.14,7900.0,42.8013,42.8335,42.7932,42.7932,7900.0
2013-06-28 14:30:00,53.15,53.2,53.15,53.2,12900.0,42.8013,42.8415,42.8013,42.8415,12900.0
2013-06-28 14:35:00,53.19,53.21,53.17,53.19,10400.0,42.8335,42.8496,42.8174,42.8335,10400.0
2013-06-28 14:40:00,53.19,53.19,53.08,53.11,21900.0,42.8335,42.8335,42.7449,42.7691,21900.0
2013-06-28 14:45:00,53.1,53.13,53.09,53.12,7300.0,42.761,42.7852,42.753,42.7771,7300.0
2013-06-28 14:50:00,53.13,53.16,53.13,53.16,9000.0,42.7852,42.8093,42.7852,42.8093,9000.0
2013-06-28 14:55:00,53.15,53.17,53.11,53.17,11600.0,42.8013,42.8174,42.7691,42.8174,11600.0
2013-06-28 15:00:00,53.16,53.16,53.02,53.03,13600.0,42.8093,42.8093,42.6966,42.7046,13600.0
2013-06-28 15:05:00,53.02,53.05,52.96,53.01,31700.0,42.6966,42.7207,42.6483,42.6885,31700.0
2013-06-28 15:10:00,53.02,53.04,52.96,53.01,15700.0,42.6966,42.7127,42.6483,42.6885,15700.0
2013-06-28 15:15:00,53.01,53.05,52.99,53.02,31200.0,42.6885,42.7207,42.6724,42.6966,31200.0
2013-06-28 15:20:00,53.03,53.03,52.98,53.0,41500.0,42.7046,42.7046,42.6644,42.6805,41500.0
2013-06-28 15:25:00,53.02,53.11,53.0,53.08,41800.0,42.6966,42.7691,42.6805,42.7449,41800.0
2013-06-28 15:30:00,53.1,53.25,53.1,53.24,76100.0,42.761,42.8818,42.761,42.8738,76100.0
2013-06-28 15:35:00,53.23,53.26,53.17,53.21,54500.0,42.8657,42.8899,42.8174,42.8496,54500.0
2013-06-28 15:40:00,53.2,53.26,53.2,53.22,66900.0,42.8415,42.8899,42.8415,42.8576,66900.0
2013-06-28 15:45:00,53.21,53.24,53.19,53.23,97600.0,42.8496,42.8738,42.8335,42.8657,97600.0
2013-06-28 15:50:00,53.23,53.33,53.23,53.3,121800.0,42.8657,42.9462,42.8657,42.9221,121800.0
2013-06-28 15:55:00,53.3,53.39,53.24,53.24,195600.0,42.9221,42.9945,42.8738,42.8738,195600.0
2013-07-01 09:30:00,53.95,53.98,53.84,53.94,60800.0,43.4455,43.4697,43.3569,43.4375,60800.0
2013-07-01 09:35:00,53.96,53.96,53.83,53.84,55600.0,43.4536,43.4536,43.3489,43.3569,55600.0
2013-07-01 09:40:00,53.84,53.85,53.8,53.8,56400.0,43.3569,43.365,43.3247,43.3247,56400.0
2013-07-01 09:45:00,53.79,53.85,53.76,53.82,52100.0,43.3167,43.365,43.2925,43.3408,52100.0
2013-07-01 09:50:00,53.87,53.89,53.85,53.89,12700.0,43.3811,43.3972,43.365,43.3972,12700.0
2013-07-01 09:55:00,53.9,53.93,53.8,53.8,29200.0,43.4052,43.4294,43.3247,43.3247,29200.0
2013-07-01 10:00:00,53.8,54.05,53.8,54.02,22600.0,43.3247,43.526,43.3247,43.5019,22600.0
2013-07-01 10:05:00,54.02,54.08,54.01,54.04,30800.0,43.5019,43.5502,43.4938,43.518,30800.0
2013-07-01 10:10:00,54.05,54.09,54.01,54.09,36300.0,43.526,43.5583,43.4938,43.5583,36300.0
2013-07-01 10:15:00,54.09,54.11,54.05,54.06,11800.0,43.5583,43.5744,43.526,43.5341,11800.0
2013-07-01 10:20:00,54.04,54.06,53.99,54.0,18400.0,43.518,43.5341,43.4777,43.4858,18400.0
2013-07-01 10:25:00,54.01,54.01,53.98,53.98,18000.0,43.4938,43.4938,43.4697,43.4697,18000.0
2013-07-01 10:30:00,53.98,54.05,53.98,54.03,13600.0,43.4697,43.526,43.4697,43.5099,13600.0
2013-07-01 10:35:00,54.01,54.01,53.95,53.96,3000.0,43.4938,43.4938,43.4455,43.4536,3000.0
2013-07-01 10:40:00,53.95,53.98,53.95,53.97,6600.0,43.4455,43.4697,43.4455,43.4616,6600.0
2013-07-01 10:45:00,53.95,53.96,53.92,53.96,17600.0,43.4455,43.4536,43.4214,43.4536,17600.0
2013-07-01 10:50:00,53.96,54.0,53.96,54.0,22300.0,43.4536,43.4858,43.4536,43.4858,22300.0
2013-07-01 10:55:00,54.0,54.04,53.98,53.99,22100.0,43.4858,43.518,43.4697,43.4777,22100.0
2013-07-01 11:00:00,53.99,54.01,53.97,53.97,6800.0,43.4777,43.4938,43.4616,43.4616,6800.0
2013-07-01 11:05:00,53.95,53.98,53.95,53.97,8600.0,43.4455,43.4697,43.4455,43.4616,8600.0
2013-07-01 11:10:00,53.98,54.02,53.96,54.0,10200.0,43.4697,43.5019,43.4536,43.4858,10200.0
2013-07-01 11:15:00,54.0,54.04,53.99,54.04,5200.0,43.4858,43.518,43.4777,43.518,5200.0
2013-07-01 11:20:00,54.03,54.03,53.99,54.02,8300.0,43.5099,43.5099,43.4777,43.5019,8300.0
2013-07-01 11:25:00,54.04,54.04,53.98,54.02,6200.0,43.518,43.518,43.4697,43.5019,6200.0
2013-07-01 11:30:00,54.02,54.08,54.02,54.07,11000.0,43.5019,43.5502,43.5019,43.5421,11000.0
2013-07-01 11:35:00,54.08,54.08,54.03,54.06,24600.0,43.5502,43.5502,43.5099,43.5341,24600.0
2013-07-01 11:40:00,54.04,54.08,54.02,54.07,9700.0,43.518,43.5502,43.5019,43.5421,9700.0
2013-07-01 11:45:00,54.07,54.12,54.05,54.12,9800.0,43.5421,43.5824,43.526,43.5824,9800.0
2013-07-01 11:50:00,54.12,54.14,54.11,54.12,12800.0,43.5824,43.5985,43.5744,43.5824,12800.0
2013-07-01 11:55:00,54.11,54.17,54.11,54.17,278800.0,43.5744,43.6227,43.5744,43.6227,278800.0
2013-07-01 12:00:00,54.16,54.2,54.15,54.18,22700.0,43.6146,43.6468,43.6066,43.6307,22700.0
2013-07-01 12:05:00,54.19,54.19,54.14,54.15,21200.0,43.6388,43.6388,43.5985,43.6066,21200.0
2013-07-01 12:10:00,54.15,54.16,54.09,54.1,19400.0,43.6066,43.6146,43.5583,43.5663,19400.0
2013-07-01 12:15:00,54.11,54.13,54.09,54.09,51900.0,43.5744,43.5905,43.5583,43.5583,51900.0
2013-07-01 12:20:00,54.09,54.1,54.06,54.07,6100.0,43.5583,43.5663,43.5341,43.5421,6100.0
2013-07-01 12:25:00,54.07,54.1,54.05,54.09,4100.0,43.5421,43.5663,43.526,43.5583,4100.0
2013-07-01 12:30:00,54.09,54.12,54.07,54.11,10600.0,43.5583,43.5824,43.5421,43.5744,10600.0
2013-07-01 12:35:00,54.11,54.11,54.07,54.07,23900.0,43.5744,43.5744,43.5421,43.5421,23900.0
2013-07-01 12:40:00,54.07,54.12,54.07,54.11,20100.0,43.5421,43.5824,43.5421,43.5744,20100.0
2013-07-01 12:45:00,54.11,54.14,54.05,54.12,24400.0,43.5744,43.5985,43.526,43.5824,24400.0
2013-07-01 12:50:00,54.12,54.19,54.12,54.17,11800.0,43.5824,43.6388,43.5824,43.6227,11800.0
2013-07-01 12:55:00,54.16,54.16,54.14,54.16,5600.0,43.6146,43.6146,43.5985,43.6146,5600.0
2013-07-01 13:00:00,54.15,54.15,54.1,54.15,9300.0,43.6066,43.6066,43.5663,43.6066,9300.0
2013-07-01 13:05:00,54.14,54.14,54.12,54.13,11600.0,43.5985,43.5985,43.5824,43.5905,11600.0
2013-07-01 13:10:00,54.13,54.13,54.1,54.13,12900.0,43.5905,43.5905,43.5663,43.5905,12900.0
2013-07-01 13:15:00,54.12,54.13,54.09,54.1,10800.0,43.5824,43.5905,43.5583,43.5663,10800.0
2013-07-01 13:20:00,54.1,54.15,54.08,54.15,8500.0,43.5663,43.6066,43.5502,43.6066,8500.0
2013-07-01 13:25:00,54.16,54.18,54.13,54.13,4800.0,43.6146,43.6307,43.5905,43.5905,4800.0
2013-07-01 13:30:00,54.13,54.13,54.09,54.1,4900.0,43.5905,43.5905,43.5583,43.5663,4900.0
2013-07-01 13:35:00,54.1,54.12,54.09,54.11,11700.0,43.5663,43.5824,43.5583,43.5744,11700.0
2013-07-01 13:40:00,54.1,54.15,54.1,54.1,10100.0,43.5663,43.6066,43.5663,43.5663,10100.0
2013-07-01 13:45:00,54.09,54.13,54.09,54.11,18400.0,43.5583,43.5905,43.5583,43.5744,18400.0
2013-07-01 13:50:00,54.1,54.12,54.09,54.1,16200.0,43.5663,43.5824,43.5583,43.5663,16200.0
2013-07-01 13:55:00,54.1,54.11,54.07,54.07,26300.0,43.5663,43.5744,43.5421,43.5421,26300.0
2013-07-01 14:00:00,54.07,54.11,54.07,54.08,27900.0,43.5421,43.5744,43.5421,43.5502,27900.0
2013-07-01 14:05:00,54.08,54.12,54.05,54.11,27400.0,43.5502,43.5824,43.526,43.5744,27400.0
2013-07-01 14:10:00,54.11,54.11,54.04,54.05,14700.0,43.5744,43.5744,43.518,43.526,14700.0
2013-07-01 14:15:00,54.04,54.04,54.01,54.04,11100.0,43.518,43.518,43.4938,43.518,11100.0
2013-07-01 14:20:00,54.03,54.03,53.99,53.99,13800.0,43.5099,43.5099,43.4777,43.4777,13800.0
2013-07-01 14:25:00,53.99,54.01,53.98,54.01,14000.0,43.4777,43.4938,43.4697,43.4938,14000.0
2013-07-01 14:30:00,54.0,54.0,53.94,53.94,33000.0,43.4858,43.4858,43.4375,43.4375,33000.0
2013-07-01 14:35:00,53.95,53.98,53.93,53.96,27000.0,43.4455,43.4697,43.4294,43.4536,27000.0
2013-07-01 14:40:00,53.96,54.0,53.96,54.0,10300.0,43.4536,43.4858,43.4536,43.4858,10300.0
2013-07-01 14:45:00,54.0,54.02,53.97,53.97,8900.0,43.4858,43.5019,43.4616,43.4616,8900.0
2013-07-01 14:50:00,53.97,54.06,53.97,54.03,33200.0,43.4616,43.5341,43.4616,43.5099,33200.0
2013-07-01 14:55:00,54.03,54.06,54.02,54.02,20400.0,43.5099,43.5341,43.5019,43.5019,20400.0
2013-07-01 15:00:00,54.01,54.03,54.01,54.01,22300.0,43.4938,43.5099,43.4938,43.4938,22300.0
2013-07-01 15:05:00,54.03,54.04,54.01,54.01,5200.0,43.5099,43.518,43.4938,43.4938,5200.0
2013-07-01 15:10:00,54.01,54.02,53.97,54.02,23300.0,43.4938,43.5019,43.4616,43.5019,23300.0
2013-07-01 15:15:00,54.02,54.02,53.97,53.99,7500.0,43.5019,43.5019,43.4616,43.4777,7500.0
2013-07-01 15:20:00,53.98,54.01,53.98,53.99,9800.0,43.4697,43.4938,43.4697,43.4777,9800.0
2013-07-01 15:25:00,53.99,54.03,53.98,53.98,11400.0,43.4777,43.5099,43.4697,43.4697,11400.0
2013-07-01 15:30:00,53.99,53.99,53.89,53.89,59500.0,43.4777,43.4777,43.3972,43.3972,59500.0
2013-07-01 15:35:00,53.89,53.9,53.8,53.83,66200.0,43.3972,43.4052,43.3247,43.3489,66200.0
2013-07-01 15:40:00,53.83,53.84,53.79,53.8,19400.0,43.3489,43.3569,43.3167,43.3247,19400.0
2013-07-01 15:45:00,53.81,53.84,53.79,53.79,59900.0,43.3328,43.3569,43.3167,43.3167,59900.0
2013-07-01 15:50:00,53.79,53.81,53.76,53.8,87700.0,43.3167,43.3328,43.2925,43.3247,87700.0
2013-07-01 15:55:00,53.8,53.84,53.78,53.81,132600.0,43.3247,43.3569,43.3086,43.3328,132600.0
2013-07-02 09:30:00,53.44,53.53,53.35,53.44,61100.0,43.0348,43.1073,42.9623,43.0348,61100.0
2013-07-02 09:35:00,53.44,53.52,53.44,53.52,50600.0,43.0348,43.0992,43.0348,43.0992,50600.0
2013-07-02 09:40:00,53.52,53.6,53.5,53.59,71700.0,43.0992,43.1637,43.0831,43.1556,71700.0
2013-07-02 09:45:00,53.59,53.64,53.58,53.62,51400.0,43.1556,43.1959,43.1476,43.1798,51400.0
2013-07-02 09:50:00,53.62,53.65,53.57,53.65,33500.0,43.1798,43.2039,43.1395,43.2039,33500.0
2013-07-02 09:55:00,53.65,53.68,53.62,53.64,47500.0,43.2039,43.2281,43.1798,43.1959,47500.0
2013-07-02 10:00:00,53.64,53.69,53.54,53.56,17700.0,43.1959,43.2361,43.1153,43.1314,17700.0
2013-07-02 10:05:00,53.59,53.59,53.56,53.56,5100.0,43.1556,43.1556,43.1314,43.1314,5100.0
2013-07-02 10:10:00,53.56,53.59,53.5,53.56,21100.0,43.1314,43.1556,43.0831,43.1314,21100.0
2013-07-02 10:15:00,53.56,53.59,53.53,53.56,19400.0,43.1314,43.1556,43.1073,43.1314,19400.0
2013-07-02 10:20:00,53.56,53.65,53.54,53.64,33500.0,43.1314,43.2039,43.1153,43.1959,33500.0
2013-07-02 10:25:00,53.63,53.65,53.6,53.6,8300.0,43.1878,43.2039,43.1637,43.1637,8300.0
2013-07-02 10:30:00,53.61,53.61,53.51,53.54,12600.0,43.1717,43.1717,43.0912,43.1153,12600.0
2013-07-02 10:35:00,53.53,53.58,53.53,53.55,23300.0,43.1073,43.1476,43.1073,43.1234,23300.0
2013-07-02 10:40:00,53.56,53.6,53.56,53.6,18500.0,43.1314,43.1637,43.1314,43.1637,18500.0
2013-07-02 10:45:00,53.6,53.64,53.59,53.59,26100.0,43.1637,43.1959,43.1556,43.1556,26100.0
2013-07-02 10:50:00,53.6,53.66,53.6,53.64,26600.0,43.1637,43.212,43.1637,43.1959,26600.0
2013-07-02 10:55:00,53.64,53.66,53.62,53.65,7100.0,43.1959,43.212,43.1798,43.2039,7100.0
2013-07-02 11:00:00,53.67,53.67,53.6,53.6,22200.0,43.22,43.22,43.1637,43.1637,22200.0
2013-07-02 11:05:00,53.59,53.62,53.59,53.59,7200.0,43.1556,43.1798,43.1556,43.1556,7200.0
2013-07-02 11:10:00,53.57,53.57,53.54,53.54,5200.0,43.1395,43.1395,43.1153,43.1153,5200.0
2013-07-02 11:15:00,53.55,53.57,53.55,53.56,6900.0,43.1234,43.1395,43.1234,43.1314,6900.0
2013-07-02 11:20:00,53.56,53.56,53.53,53.54,10600.0,43.1314,43.1314,43.1073,43.1153,10600.0
2013-07-02 11:25:00,53.54,53.54,53.51,53.54,25200.0,43.1153,43.1153,43.0912,43.1153,25200.0
2013-07-02 11:30:00,53.53,53.55,53.5,53.51,20100.0,43.1073,43.1234,43.0831,43.0912,20100.0
2013-07-02 11:35:00,53.52,53.53,53.51,53.51,5600.0,43.0992,43.1073,43.0912,43.0912,5600.0
2013-07-02 11:40:00,53.51,53.52,53.51,53.52,5900.0,43.0912,43.0992,43.0912,43.0992,5900.0
2013-07-02 11:45:00,53.52,53.62,53.52,53.6,12500.0,43.0992,43.1798,43.0992,43.1637,12500.0
2013-07-02 11:50:00,53.6,53.6,53.58,53.6,14600.0,43.1637,43.1637,43.1476,43.1637,14600.0
2013-07-02 11:55:00,53.6,53.6,53.58,53.58,6100.0,43.1637,43.1637,43.1476,43.1476,6100.0
2013-07-02 12:00:00,53.59,53.59,53.56,53.56,6100.0,43.1556,43.1556,43.1314,43.1314,6100.0
2013-07-02 12:05:00,53.56,53.57,53.51,53.51,6500.0,43.1314,43.1395,43.0912,43.0912,6500.0
2013-07-02 12:10:00,53.49,53.51,53.45,53.46,12300.0,43.0751,43.0912,43.0429,43.0509,12300.0
2013-07-02 12:15:00,53.46,53.46,53.42,53.46,19400.0,43.0509,43.0509,43.0187,43.0509,19400.0
2013-07-02 12:20:00,53.46,53.46,53.4,53.41,8200.0,43.0509,43.0509,43.0026,43.0107,8200.0
2013-07-02 12:25:00,53.4,53.43,53.4,53.4,8400.0,43.0026,43.0268,43.0026,43.0026,8400.0
2013-07-02 12:30:00,53.41,53.5,53.39,53.5,12100.0,43.0107,43.0831,42.9945,43.0831,12100.0
2013-07-02 12:35:00,53.51,53.52,53.49,53.5,2700.0,43.0912,43.0992,43.0751,43.0831,2700.0
2013-07-02 12:40:00,53.5,53.5,53.42,53.42,9000.0,43.0831,43.0831,43.0187,43.0187,9000.0
2013-07-02 12:45:00,53.42,53.42,53.36,53.42,19600.0,43.0187,43.0187,42.9704,43.0187,19600.0
2013-07-02 12:50:00,53.4,53.41,53.39,53.41,7100.0,43.0026,43.0107,42.9945,43.0107,7100.0
2013-07-02 12:55:00,53.4,53.44,53.4,53.44,21600.0,43.0026,43.0348,43.0026,43.0348,21600.0
2013-07-02 13:00:00,53.44,53.44,53.38,53.38,8500.0,43.0348,43.0348,42.9865,42.9865,8500.0
2013-07-02 13:05:00,53.38,53.4,53.36,53.4,16900.0,42.9865,43.0026,42.9704,43.0026,16900.0
2013-07-02 13:10:00,53.4,53.4,53.26,53.28,31300.0,43.0026,43.0026,42.8899,42.906,31300.0
2013-07-02 13:15:00,53.28,53.28,53.24,53.26,11300.0,42.906,42.906,42.8738,42.8899,11300.0
2013-07-02 13:20:00,53.25,53.28,53.19,53.19,94200.0,42.8818,42.906,42.8335,42.8335,94200.0
2013-07-02 13:25:00,53.2,53.21,53.16,53.16,191700.0,42.8415,42.8496,42.8093,42.8093,191700.0
2013-07-02 13:30:00,53.16,53.17,53.15,53.15,29700.0,42.8093,42.8174,42.8013,42.8013,29700.0
2013-07-02 13:35:00,53.17,53.17,53.08,53.12,20700.0,42.8174,42.8174,42.7449,42.7771,20700.0
2013-07-02 13:40:00,53.11,53.11,53.07,53.09,12200.0,42.7691,42.7691,42.7369,42.753,12200.0
2013-07-02 13:45:00,53.09,53.1,53.06,53.09,13800.0,42.753,42.761,42.7288,42.753,13800.0
2013-07-02 13:50:00,53.09,53.13,53.07,53.11,18500.0,42.753,42.7852,42.7369,42.7691,18500.0
2013-07-02 13:55:00,53.11,53.18,53.11,53.18,17000.0,42.7691,42.8254,42.7691,42.8254,17000.0
2013-07-02 14:00:00,53.19,53.19,53.11,53.16,24200.0,42.8335,42.8335,42.7691,42.8093,24200.0
2013-07-02 14:05:00,53.16,53.17,53.07,53.07,10200.0,42.8093,42.8174,42.7369,42.7369,10200.0
2013-07-02 14:10:00,53.07,53.07,52.98,53.0,19100.0,42.7369,42.7369,42.6644,42.6805,19100.0
2013-07-02 14:15:00,53.0,53.0,52.95,52.98,18400.0,42.6805,42.6805,42.6402,42.6644,18400.0
2013-07-02 14:20:00,52.98,52.98,52.92,52.92,9500.0,42.6644,42.6644,42.6161,42.6161,9500.0
2013-07-02 14:25:00,52.92,52.94,52.88,52.93,19900.0,42.6161,42.6322,42.5838,42.6241,19900.0
2013-07-02 14:30:00,52.94,53.02,52.94,53.01,24600.0,42.6322,42.6966,42.6322,42.6885,24600.0
2013-07-02 14:35:00,53.0,53.0,52.76,52.77,24700.0,42.6805,42.6805,42.4872,42.4953,24700.0
2013-07-02 14:40:00,52.78,52.82,52.77,52.79,22900.0,42.5033,42.5355,42.4953,42.5114,22900.0
2013-07-02 14:45:00,52.79,52.79,52.7,52.76,29300.0,42.5114,42.5114,42.4389,42.4872,29300.0
2013-07-02 14:50:00,52.76,52.77,52.74,52.77,56200.0,42.4872,42.4953,42.4711,42.4953,56200.0
2013-07-02 14:55:00,52.76,52.77,52.7,52.7,42600.0,42.4872,42.4953,42.4389,42.4389,42600.0
2013-07-02 15:00:00,52.71,52.75,52.69,52.74,42100.0,42.4469,42.4792,42.4308,42.4711,42100.0
2013-07-02 15:05:00,52.74,52.83,52.72,52.8,30700.0,42.4711,42.5436,42.455,42.5194,30700.0
2013-07-02 15:10:00,52.79,52.88,52.78,52.85,26300.0,42.5114,42.5838,42.5033,42.5597,26300.0
2013-07-02 15:15:00,52.84,52.89,52.83,52.88,34100.0,42.5516,42.5919,42.5436,42.5838,34100.0
2013-07-02 15:20:00,52.88,52.89,52.82,52.82,19000.0,42.5838,42.5919,42.5355,42.5355,19000.0
2013-07-02 15:25:00,52.81,52.81,52.78,52.78,22100.0,42.5275,42.5275,42.5033,42.5033,22100.0
2013-07-02 15:30:00,52.79,52.79,52.75,52.75,34300.0,42.5114,42.5114,42.4792,42.4792,34300.0
2013-07-02 15:35:00,52.76,52.81,52.74,52.8,27700.0,42.4872,42.5275,42.4711,42.5194,27700.0
2013-07-02 15:40:00,52.8,52.85,52.79,52.8,37200.0,42.5194,42.5597,42.5114,42.5194,37200.0
2013-07-02 15:45:00,52.8,52.95,52.78,52.94,73300.0,42.5194,42.6402,42.5033,42.6322,73300.0
2013-07-02 15:50:00,52.94,52.99,52.9,52.91,48100.0,42.6322,42.6724,42.6,42.608,48100.0
2013-07-02 15:55:00,52.91,53.03,52.91,53.0,175800.0,42.608,42.7046,42.608,42.6805,175800.0
2013-07-03 09:30:00,52.08,52.12,52.0,52.0,79600.0,41.9396,41.9718,41.8752,41.8752,79600.0
2013-07-03 09:35:00,52.02,52.16,52.02,52.14,93400.0,41.8913,42.004,41.8913,41.9879,93400.0
2013-07-03 09:40:00,52.13,52.2,52.13,52.15,29600.0,41.9799,42.0363,41.9799,41.996,29600.0
2013-07-03 09:45:00,52.14,52.18,52.13,52.14,37600.0,41.9879,42.0201,41.9799,41.9879,37600.0
2013-07-03 09:50:00,52.15,52.21,52.15,52.2,27700.0,41.996,42.0443,41.996,42.0363,27700.0
2013-07-03 09:55:00,52.2,52.2,52.09,52.09,27200.0,42.0363,42.0363,41.9477,41.9477,27200.0
2013-07-03 10:00:00,52.05,52.16,52.04,52.07,44100.0,41.9155,42.004,41.9074,41.9316,44100.0
2013-07-03 10:05:00,52.06,52.11,52.03,52.09,67100.0,41.9235,41.9638,41.8994,41.9477,67100.0
2013-07-03 10:10:00,52.1,52.14,52.06,52.14,22500.0,41.9557,41.9879,41.9235,41.9879,22500.0
2013-07-03 10:15:00,52.13,52.15,52.1,52.11,20300.0,41.9799,41.996,41.9557,41.9638,20300.0
2013-07-03 10:20:00,52.12,52.17,52.11,52.15,23300.0,41.9718,42.0121,41.9638,41.996,23300.0
2013-07-03 10:25:00,52.16,52.17,52.08,52.15,33100.0,42.004,42.0121,41.9396,41.996,33100.0
2013-07-03 10:30:00,52.16,52.19,52.11,52.18,25000.0,42.004,42.0282,41.9638,42.0201,25000.0
2013-07-03 10:35:00,52.18,52.21,52.12,52.15,33800.0,42.0201,42.0443,41.9718,41.996,33800.0
2013-07-03 10:40:00,52.16,52.23,52.15,52.21,46500.0,42.004,42.0604,41.996,42.0443,46500.0
2013-07-03 10:45:00,52.21,52.22,52.16,52.2,34000.0,42.0443,42.0524,42.004,42.0363,34000.0
2013-07-03 10:50:00,52.22,52.24,52.2,52.22,36100.0,42.0524,42.0685,42.0363,42.0524,36100.0
2013-07-03 10:55:00,52.21,52.25,52.21,52.25,85200.0,42.0443,42.0765,42.0443,42.0765,85200.0
2013-07-03 11:00:00,52.26,52.34,52.26,52.32,55100.0,42.0846,42.149,42.0846,42.1329,55100.0
2013-07-03 11:05:00,52.33,52.34,52.29,52.33,24600.0,42.1409,42.149,42.1087,42.1409,24600.0
2013-07-03 11:10:00,52.34,52.37,52.32,52.37,46300.0,42.149,42.1732,42.1329,42.1732,46300.0
2013-07-03 11:15:00,52.37,52.45,52.37,52.38,46800.0,42.1732,42.2376,42.1732,42.1812,46800.0
2013-07-03 11:20:00,52.38,52.44,52.38,52.39,47000.0,42.1812,42.2295,42.1812,42.1893,47000.0
2013-07-03 11:25:00,52.39,52.43,52.37,52.43,29500.0,42.1893,42.2215,42.1732,42.2215,29500.0
2013-07-03 11:30:00,52.44,52.47,52.34,52.46,72000.0,42.2295,42.2537,42.149,42.2456,72000.0
2013-07-03 11:35:00,52.45,52.45,52.38,52.41,21700.0,42.2376,42.2376,42.1812,42.2054,21700.0
2013-07-03 11:40:00,52.41,52.43,52.39,52.42,17000.0,42.2054,42.2215,42.1893,42.2134,17000.0
2013-07-03 11:45:00,52.43,52.44,52.37,52.38,19500.0,42.2215,42.2295,42.1732,42.1812,19500.0
2013-07-03 11:50:00,52.39,52.46,52.39,52.46,26200.0,42.1893,42.2456,42.1893,42.2456,26200.0
2013-07-03 11:55:00,52.46,52.54,52.46,52.54,46500.0,42.2456,42.31,42.2456,42.31,46500.0
2013-07-03 12:00:00,52.54,52.57,52.54,52.55,28200.0,42.31,42.3342,42.31,42.3181,28200.0
2013-07-03 12:05:00,52.56,52.59,52.56,52.58,23900.0,42.3262,42.3503,42.3262,42.3423,23900.0
2013-07-03 12:10:00,52.59,52.61,52.57,52.58,22700.0,42.3503,42.3664,42.3342,42.3423,22700.0
2013-07-03 12:15:00,52.57,52.58,52.56,52.58,11600.0,42.3342,42.3423,42.3262,42.3423,11600.0
2013-07-03 12:20:00,52.58,52.59,52.55,52.55,19700.0,42.3423,42.3503,42.3181,42.3181,19700.0
2013-07-03 12:25:00,52.56,52.58,52.55,52.55,16800.0,42.3262,42.3423,42.3181,42.3181,16800.0
2013-07-03 12:30:00,52.55,52.55,52.45,52.45,21600.0,42.3181,42.3181,42.2376,42.2376,21600.0
2013-07-03 12:35:00,52.45,52.45,52.37,52.37,31800.0,42.2376,42.2376,42.1732,42.1732,31800.0
2013-07-03 12:40:00,52.36,52.37,52.34,52.34,40800.0,42.1651,42.1732,42.149,42.149,40800.0
2013-07-03 12:45:00,52.34,52.35,52.33,52.34,19200.0,42.149,42.157,42.1409,42.149,19200.0
2013-07-03 12:50:00,52.35,52.35,52.32,52.32,30100.0,42.157,42.157,42.1329,42.1329,30100.0
2013-07-03 12:55:00,52.33,52.4,52.27,52.37,83400.0,42.1409,42.1973,42.0926,42.1732,83400.0
2013-07-05 09:30:00,52.07,52.31,51.94,51.94,128500.0,41.9316,42.1248,41.8269,41.8269,128500.0
2013-07-05 09:35:00,51.95,51.95,51.9,51.91,125500.0,41.8349,41.8349,41.7947,41.8027,125500.0
2013-07-05 09:40:00,51.9,51.94,51.83,51.94,64100.0,41.7947,41.8269,41.7383,41.8269,64100.0
2013-07-05 09:45:00,51.94,52.08,51.9,52.02,47800.0,41.8269,41.9396,41.7947,41.8913,47800.0
2013-07-05 09:50:00,52.02,52.04,51.94,51.94,27800.0,41.8913,41.9074,41.8269,41.8269,27800.0
2013-07-05 09:55:00,51.93,51.94,51.75,51.75,83200.0,41.8188,41.8269,41.6739,41.6739,83200.0
2013-07-05 10:00:00,51.74,51.75,51.57,51.61,93600.0,41.6658,41.6739,41.5289,41.5611,93600.0
2013-07-05 10:05:00,51.65,51.75,51.6,51.67,66100.0,41.5933,41.6739,41.5531,41.6094,66100.0
2013-07-05 10:10:00,51.66,51.66,51.52,51.62,80900.0,41.6014,41.6014,41.4887,41.5692,80900.0
2013-07-05 10:15:00,51.61,51.61,51.46,51.51,37100.0,41.5611,41.5611,41.4403,41.4806,37100.0
2013-07-05 10:20:00,51.5,51.52,51.41,51.47,55000.0,41.4725,41.4887,41.4001,41.4484,55000.0
2013-07-05 10:25:00,51.46,51.47,51.41,51.46,214200.0,41.4403,41.4484,41.4001,41.4403,214200.0
2013-07-05 10:30:00,51.46,51.51,51.44,51.51,37000.0,41.4403,41.4806,41.4242,41.4806,37000.0
2013-07-05 10:35:00,51.52,51.52,51.37,51.41,41000.0,41.4887,41.4887,41.3679,41.4001,41000.0
2013-07-05 10:40:00,51.41,51.45,51.41,51.44,11600.0,41.4001,41.4323,41.4001,41.4242,11600.0
2013-07-05 10:45:00,51.43,51.46,51.42,51.46,17600.0,41.4162,41.4403,41.4081,41.4403,17600.0
2013-07-05 10:50:00,51.46,51.48,51.45,51.48,27700.0,41.4403,41.4564,41.4323,41.4564,27700.0
2013-07-05 10:55:00,51.48,51.6,51.48,51.58,18100.0,41.4564,41.5531,41.4564,41.537,18100.0
2013-07-05 11:00:00,51.59,51.6,51.56,51.58,28500.0,41.545,41.5531,41.5209,41.537,28500.0
2013-07-05 11:05:00,51.59,51.59,51.49,51.51,15900.0,41.545,41.545,41.4645,41.4806,15900.0
2013-07-05 11:10:00,51.52,51.55,51.52,51.53,23500.0,41.4887,41.5128,41.4887,41.4967,23500.0
2013-07-05 11:15:00,51.53,51.55,51.49,51.55,26200.0,41.4967,41.5128,41.4645,41.5128,26200.0
2013-07-05 11:20:00,51.55,51.57,51.54,51.55,21600.0,41.5128,41.5289,41.5048,41.5128,21600.0
2013-07-05 11:25:00,51.55,51.58,51.51,51.51,24400.0,41.5128,41.537,41.4806,41.4806,24400.0
2013-07-05 11:30:00,51.5,51.5,51.43,51.44,24600.0,41.4725,41.4725,41.4162,41.4242,24600.0
2013-07-05 11:35:00,51.43,51.55,51.42,51.55,10100.0,41.4162,41.5128,41.4081,41.5128,10100.0
2013-07-05 11:40:00,51.55,51.55,51.48,51.48,11400.0,41.5128,41.5128,41.4564,41.4564,11400.0
2013-07-05 11:45:00,51.49,51.51,51.45,51.49,9400.0,41.4645,41.4806,41.4323,41.4645,9400.0
2013-07-05 11:50:00,51.49,51.52,51.48,51.49,15900.0,41.4645,41.4887,41.4564,41.4645,15900.0
2013-07-05 11:55:00,51.49,51.62,51.46,51.62,40400.0,41.4645,41.5692,41.4403,41.5692,40400.0
2013-07-05 12:00:00,51.64,51.69,51.64,51.69,5900.0,41.5853,41.6256,41.5853,41.6256,5900.0
2013-07-05 12:05:00,51.7,51.71,51.66,51.66,2500.0,41.6336,41.6417,41.6014,41.6014,2500.0
2013-07-05 12:10:00,51.65,51.69,51.63,51.63,4900.0,41.5933,41.6256,41.5772,41.5772,4900.0
2013-07-05 12:15:00,51.65,51.7,51.65,51.69,1900.0,41.5933,41.6336,41.5933,41.6256,1900.0
2013-07-05 12:20:00,51.67,51.67,51.61,51.64,5500.0,41.6094,41.6094,41.5611,41.5853,5500.0
2013-07-05 12:25:00,51.64,51.65,51.6,51.6,5700.0,41.5853,41.5933,41.5531,41.5531,5700.0
2013-07-05 12:30:00,51.6,51.63,51.6,51.63,6900.0,41.5531,41.5772,41.5531,41.5772,6900.0
2013-07-05 12:35:00,51.65,51.65,51.57,51.57,29300.0,41.5933,41.5933,41.5289,41.5289,29300.0
2013-07-05 12:40:00,51.58,51.6,51.56,51.6,7400.0,41.537,41.5531,41.5209,41.5531,7400.0
2013-07-05 12:45:00,51.6,51.62,51.6,51.61,1900.0,41.5531,41.5692,41.5531,41.5611,1900.0
2013-07-05 12:50:00,51.61,51.62,51.58,51.6,5500.0,41.5611,41.5692,41.537,41.5531,5500.0
2013-07-05 12:55:00,51.59,51.6,51.56,51.59,10500.0,41.545,41.5531,41.5209,41.545,10500.0
2013-07-05 13:00:00,51.59,51.59,51.51,51.52,16100.0,41.545,41.545,41.4806,41.4887,16100.0
2013-07-05 13:05:00,51.52,51.57,51.51,51.56,22300.0,41.4887,41.5289,41.4806,41.5209,22300.0
2013-07-05 13:10:00,51.57,51.66,51.57,51.65,26200.0,41.5289,41.6014,41.5289,41.5933,26200.0
2013-07-05 13:15:00,51.64,51.64,51.57,51.58,16000.0,41.5853,41.5853,41.5289,41.537,16000.0
2013-07-05 13:20:00,51.57,51.58,51.55,51.56,8000.0,41.5289,41.537,41.5128,41.5209,8000.0
2013-07-05 13:25:00,51.57,51.57,51.54,51.56,30800.0,41.5289,41.5289,41.5048,41.5209,30800.0
2013-07-05 13:30:00,51.55,51.58,51.55,51.58,6300.0,41.5128,41.537,41.5128,41.537,6300.0
2013-07-05 13:35:00,51.59,51.6,51.55,51.55,3900.0,41.545,41.5531,41.5128,41.5128,3900.0
2013-07-05 13:40:00,51.55,51.55,51.52,51.54,17100.0,41.5128,41.5128,41.4887,41.5048,17100.0
2013-07-05 13:45:00,51.54,51.54,51.51,51.53,4800.0,41.5048,41.5048,41.4806,41.4967,4800.0
2013-07-05 13:50:00,51.52,51.53,51.51,51.53,5000.0,41.4887,41.4967,41.4806,41.4967,5000.0
2013-07-05 13:55:00,51.52,51.52,51.48,51.49,18100.0,41.4887,41.4887,41.4564,41.4645,18100.0
2013-07-05 14:00:00,51.49,51.53,51.49,51.53,42100.0,41.4645,41.4967,41.4645,41.4967,42100.0
2013-07-05 14:05:00,51.52,51.56,51.51,51.56,18200.0,41.4887,41.5209,41.4806,41.5209,18200.0
2013-07-05 14:10:00,51.56,51.6,51.54,51.57,24200.0,41.5209,41.5531,41.5048,41.5289,24200.0
2013-07-05 14:15:00,51.57,51.57,51.53,51.53,26000.0,41.5289,41.5289,41.4967,41.4967,26000.0
2013-07-05 14:20:00,51.53,51.58,51.52,51.58,140700.0,41.4967,41.537,41.4887,41.537,140700.0
2013-07-05 14:25:00,51.57,51.58,51.57,51.57,1400.0,41.5289,41.537,41.5289,41.5289,1400.0
2013-07-05 14:30:00,51.58,51.6,51.53,51.6,27800.0,41.537,41.5531,41.4967,41.5531,27800.0
2013-07-05 14:35:00,51.62,51.62,51.6,51.61,35900.0,41.5692,41.5692,41.5531,41.5611,35900.0
2013-07-05 14:40:00,51.61,51.61,51.58,51.6,10500.0,41.5611,41.5611,41.537,41.5531,10500.0
2013-07-05 14:45:00,51.61,51.61,51.55,51.56,4000.0,41.5611,41.5611,41.5128,41.5209,4000.0
2013-07-05 14:50:00,51.57,51.59,51.57,51.58,1400.0,41.5289,41.545,41.5289,41.537,1400.0
2013-07-05 14:55:00,51.58,51.59,51.56,51.56,8200.0,41.537,41.545,41.5209,41.5209,8200.0
2013-07-05 15:00:00,51.58,51.59,51.58,51.58,4300.0,41.537,41.545,41.537,41.537,4300.0
2013-07-05 15:05:00,51.59,51.59,51.56,51.59,5300.0,41.545,41.545,41.5209,41.545,5300.0
2013-07-05 15:10:00,51.59,51.59,51.56,51.57,4800.0,41.545,41.545,41.5209,41.5289,4800.0
2013-07-05 15:15:00,51.58,51.59,51.56,51.56,9300.0,41.537,41.545,41.5209,41.5209,9300.0
2013-07-05 15:20:00,51.54,51.54,51.51,51.52,31000.0,41.5048,41.5048,41.4806,41.4887,31000.0
2013-07-05 15:25:00,51.53,51.53,51.46,51.51,10800.0,41.4967,41.4967,41.4403,41.4806,10800.0
2013-07-05 15:30:00,51.52,51.61,51.51,51.61,21900.0,41.4887,41.5611,41.4806,41.5611,21900.0
2013-07-05 15:35:00,51.63,51.63,51.57,51.61,16000.0,41.5772,41.5772,41.5289,41.5611,16000.0
2013-07-05 15:40:00,51.63,51.71,51.63,51.7,20200.0,41.5772,41.6417,41.5772,41.6336,20200.0
2013-07-05 15:45:00,51.69,51.73,51.66,51.73,39400.0,41.6256,41.6578,41.6014,41.6578,39400.0
2013-07-05 15:50:00,51.72,51.77,51.72,51.75,32300.0,41.6497,41.69,41.6497,41.6739,32300.0
2013-07-05 15:55:00,51.75,51.75,51.68,51.71,50900.0,41.6739,41.6739,41.6175,41.6417,50900.0
2013-07-08 09:30:00,51.6,51.84,51.6,51.78,42000.0,41.5531,41.7463,41.5531,41.698,42000.0
2013-07-08 09:35:00,51.8,51.83,51.65,51.67,48700.0,41.7141,41.7383,41.5933,41.6094,48700.0
2013-07-08 09:40:00,51.65,51.75,51.64,51.72,19100.0,41.5933,41.6739,41.5853,41.6497,19100.0
2013-07-08 09:45:00,51.74,51.82,51.74,51.79,10200.0,41.6658,41.7302,41.6658,41.7061,10200.0
2013-07-08 09:50:00,51.82,51.83,51.74,51.78,275000.0,41.7302,41.7383,41.6658,41.698,275000.0
2013-07-08 09:55:00,51.76,51.84,51.75,51.83,73100.0,41.6819,41.7463,41.6739,41.7383,73100.0
2013-07-08 10:00:00,51.83,51.95,51.82,51.93,44300.0,41.7383,41.8349,41.7302,41.8188,44300.0
2013-07-08 10:05:00,51.9,51.94,51.89,51.9,31000.0,41.7947,41.8269,41.7866,41.7947,31000.0
2013-07-08 10:10:00,51.9,51.94,51.83,51.9,84900.0,41.7947,41.8269,41.7383,41.7947,84900.0
2013-07-08 10:15:00,51.9,51.94,51.89,51.91,33300.0,41.7947,41.8269,41.7866,41.8027,33300.0
2013-07-08 10:20:00,51.91,51.95,51.9,51.93,43600.0,41.8027,41.8349,41.7947,41.8188,43600.0
2013-07-08 10:25:00,51.94,51.97,51.91,51.91,20400.0,41.8269,41.851,41.8027,41.8027,20400.0
2013-07-08 10:30:00,51.94,51.97,51.93,51.95,26100.0,41.8269,41.851,41.8188,41.8349,26100.0
2013-07-08 10:35:00,51.95,51.95,51.92,51.93,10600.0,41.8349,41.8349,41.8108,41.8188,10600.0
2013-07-08 10:40:00,51.91,51.97,51.89,51.93,17000.0,41.8027,41.851,41.7866,41.8188,17000.0
2013-07-08 10:45:00,51.96,51.96,51.93,51.94,5600.0,41.843,41.843,41.8188,41.8269,5600.0
2013-07-08 10:50:00,51.94,51.95,51.91,51.92,10300.0,41.8269,41.8349,41.8027,41.8108,10300.0
2013-07-08 10:55:00,51.91,51.91,51.88,51.89,6100.0,41.8027,41.8027,41.7786,41.7866,6100.0
2013-07-08 11:00:00,51.9,51.91,51.89,51.9,3500.0,41.7947,41.8027,41.7866,41.7947,3500.0
2013-07-08 11:05:00,51.9,51.95,51.9,51.92,14800.0,41.7947,41.8349,41.7947,41.8108,14800.0
2013-07-08 11:10:00,51.92,51.92,51.87,51.87,11000.0,41.8108,41.8108,41.7705,41.7705,11000.0
2013-07-08 11:15:00,51.88,51.88,51.81,51.82,18600.0,41.7786,41.7786,41.7222,41.7302,18600.0
2013-07-08 11:20:00,51.82,51.82,51.78,51.79,16700.0,41.7302,41.7302,41.698,41.7061,16700.0
2013-07-08 11:25:00,51.78,51.82,51.78,51.82,10900.0,41.698,41.7302,41.698,41.7302,10900.0
2013-07-08 11:30:00,51.82,51.84,51.81,51.81,12600.0,41.7302,41.7463,41.7222,41.7222,12600.0
2013-07-08 11:35:00,51.81,51.84,51.81,51.82,10300.0,41.7222,41.7463,41.7222,41.7302,10300.0
2013-07-08 11:40:00,51.82,51.83,51.81,51.81,14400.0,41.7302,41.7383,41.7222,41.7222,14400.0
2013-07-08 11:45:00,51.81,51.82,51.8,51.82,15500.0,41.7222,41.7302,41.7141,41.7302,15500.0
2013-07-08 11:50:00,51.81,51.81,51.76,51.76,14400.0,41.7222,41.7222,41.6819,41.6819,14400.0
2013-07-08 11:55:00,51.76,51.76,51.71,51.74,27400.0,41.6819,41.6819,41.6417,41.6658,27400.0
2013-07-08 12:00:00,51.75,51.76,51.73,51.73,18000.0,41.6739,41.6819,41.6578,41.6578,18000.0
2013-07-08 12:05:00,51.73,51.73,51.68,51.69,10700.0,41.6578,41.6578,41.6175,41.6256,10700.0
2013-07-08 12:10:00,51.7,51.72,51.68,51.68,7600.0,41.6336,41.6497,41.6175,41.6175,7600.0
2013-07-08 12:15:00,51.67,51.71,51.67,51.71,10900.0,41.6094,41.6417,41.6094,41.6417,10900.0
2013-07-08 12:20:00,51.72,51.73,51.7,51.71,12300.0,41.6497,41.6578,41.6336,41.6417,12300.0
2013-07-08 12:25:00,51.71,51.73,51.68,51.68,4200.0,41.6417,41.6578,41.6175,41.6175,4200.0
2013-07-08 12:30:00,51.68,51.71,51.68,51.71,14900.0,41.6175,41.6417,41.6175,41.6417,14900.0
2013-07-08 12:35:00,51.71,51.72,51.71,51.72,17400.0,41.6417,41.6497,41.6417,41.6497,17400.0
2013-07-08 12:40:00,51.72,51.72,51.69,51.7,20700.0,41.6497,41.6497,41.6256,41.6336,20700.0
2013-07-08 12:45:00,51.71,51.71,51.68,51.7,9200.0,41.6417,41.6417,41.6175,41.6336,9200.0
2013-07-08 12:50:00,51.69,51.71,51.68,51.7,11400.0,41.6256,41.6417,41.6175,41.6336,11400.0
2013-07-08 12:55:00,51.71,51.72,51.68,51.69,18200.0,41.6417,41.6497,41.6175,41.6256,18200.0
2013-07-08 13:00:00,51.69,51.7,51.68,51.7,7000.0,41.6256,41.6336,41.6175,41.6336,7000.0
2013-07-08 13:05:00,51.7,51.77,51.7,51.74,18400.0,41.6336,41.69,41.6336,41.6658,18400.0
2013-07-08 13:10:00,51.73,51.75,51.73,51.73,9700.0,41.6578,41.6739,41.6578,41.6578,9700.0
2013-07-08 13:15:00,51.74,51.74,51.69,51.7,13900.0,41.6658,41.6658,41.6256,41.6336,13900.0
2013-07-08 13:20:00,51.72,51.72,51.68,51.68,7800.0,41.6497,41.6497,41.6175,41.6175,7800.0
2013-07-08 13:25:00,51.7,51.72,51.69,51.69,11400.0,41.6336,41.6497,41.6256,41.6256,11400.0
2013-07-08 13:30:00,51.69,51.72,51.69,51.71,4100.0,41.6256,41.6497,41.6256,41.6417,4100.0
2013-07-08 13:35:00,51.72,51.74,51.7,51.71,5500.0,41.6497,41.6658,41.6336,41.6417,5500.0
2013-07-08 13:40:00,51.71,51.74,51.71,51.74,2100.0,41.6417,41.6658,41.6417,41.6658,2100.0
2013-07-08 13:45:00,51.75,51.75,51.73,51.73,33500.0,41.6739,41.6739,41.6578,41.6578,33500.0
2013-07-08 13:50:00,51.75,51.76,51.73,51.73,4800.0,41.6739,41.6819,41.6578,41.6578,4800.0
2013-07-08 13:55:00,51.73,51.75,51.72,51.73,9300.0,41.6578,41.6739,41.6497,41.6578,9300.0
2013-07-08 14:00:00,51.74,51.84,51.73,51.83,22700.0,41.6658,41.7463,41.6578,41.7383,22700.0
2013-07-08 14:05:00,51.83,51.84,51.83,51.83,14300.0,41.7383,41.7463,41.7383,41.7383,14300.0
2013-07-08 14:10:00,51.83,51.83,51.79,51.79,14900.0,41.7383,41.7383,41.7061,41.7061,14900.0
2013-07-08 14:15:00,51.78,51.78,51.72,51.72,6900.0,41.698,41.698,41.6497,41.6497,6900.0
2013-07-08 14:20:00,51.72,51.74,51.68,51.68,44100.0,41.6497,41.6658,41.6175,41.6175,44100.0
2013-07-08 14:25:00,51.68,51.69,51.64,51.65,51500.0,41.6175,41.6256,41.5853,41.5933,51500.0
2013-07-08 14:30:00,51.65,51.68,51.65,51.67,10500.0,41.5933,41.6175,41.5933,41.6094,10500.0
2013-07-08 14:35:00,51.67,51.69,51.66,51.68,7000.0,41.6094,41.6256,41.6014,41.6175,7000.0
2013-07-08 14:40:00,51.68,51.7,51.68,51.69,6700.0,41.6175,41.6336,41.6175,41.6256,6700.0
2013-07-08 14:45:00,51.69,51.71,51.69,51.69,4700.0,41.6256,41.6417,41.6256,41.6256,4700.0
2013-07-08 14:50:00,51.69,51.73,51.69,51.73,6300.0,41.6256,41.6578,41.6256,41.6578,6300.0
2013-07-08 14:55:00,51.73,51.75,51.71,51.74,9800.0,41.6578,41.6739,41.6417,41.6658,9800.0
2013-07-08 15:00:00,51.74,51.74,51.7,51.71,3400.0,41.6658,41.6658,41.6336,41.6417,3400.0
2013-07-08 15:05:00,51.72,51.72,51.71,51.71,600.0,41.6497,41.6497,41.6417,41.6417,600.0
2013-07-08 15:10:00,51.71,51.71,51.7,51.71,7500.0,41.6417,41.6417,41.6336,41.6417,7500.0
2013-07-08 15:15:00,51.7,51.71,51.69,51.69,2600.0,41.6336,41.6417,41.6256,41.6256,2600.0
2013-07-08 15:20:00,51.69,51.72,51.69,51.7,16900.0,41.6256,41.6497,41.6256,41.6336,16900.0
2013-07-08 15:25:00,51.71,51.77,51.7,51.75,11400.0,41.6417,41.69,41.6336,41.6739,11400.0
2013-07-08 15:30:00,51.74,51.74,51.68,51.73,15000.0,41.6658,41.6658,41.6175,41.6578,15000.0
2013-07-08 15:35:00,51.74,51.76,51.71,51.73,29800.0,41.6658,41.6819,41.6417,41.6578,29800.0
2013-07-08 15:40:00,51.73,51.78,51.73,51.78,23300.0,41.6578,41.698,41.6578,41.698,23300.0
2013-07-08 15:45:00,51.77,51.86,51.77,51.86,51100.0,41.69,41.7625,41.69,41.7625,51100.0
2013-07-08 15:50:00,51.85,51.86,51.77,51.78,38900.0,41.7544,41.7625,41.69,41.698,38900.0
2013-07-08 15:55:00,51.78,51.89,51.78,51.83,76800.0,41.698,41.7866,41.698,41.7383,76800.0
2013-07-09 09:30:00,52.44,52.47,52.37,52.41,38000.0,42.2295,42.2537,42.1732,42.2054,38000.0
2013-07-09 09:35:00,52.43,52.47,52.41,52.45,54200.0,42.2215,42.2537,42.2054,42.2376,54200.0
2013-07-09 09:40:00,52.46,52.47,52.41,52.46,34300.0,42.2456,42.2537,42.2054,42.2456,34300.0
2013-07-09 09:45:00,52.46,52.48,52.41,52.48,19000.0,42.2456,42.2617,42.2054,42.2617,19000.0
2013-07-09 09:50:00,52.48,52.53,52.48,52.51,12400.0,42.2617,42.302,42.2617,42.2859,12400.0
2013-07-09 09:55:00,52.51,52.51,52.48,52.48,16500.0,42.2859,42.2859,42.2617,42.2617,16500.0
2013-07-09 10:00:00,52.48,52.48,52.36,52.42,12000.0,42.2617,42.2617,42.1651,42.2134,12000.0
2013-07-09 10:05:00,52.41,52.42,52.31,52.34,8700.0,42.2054,42.2134,42.1248,42.149,8700.0
2013-07-09 10:10:00,52.33,52.39,52.33,52.38,14500.0,42.1409,42.1893,42.1409,42.1812,14500.0
2013-07-09 10:15:00,52.38,52.38,52.24,52.27,48200.0,42.1812,42.1812,42.0685,42.0926,48200.0
2013-07-09 10:20:00,52.29,52.3,52.22,52.22,44700.0,42.1087,42.1168,42.0524,42.0524,44700.0
2013-07-09 10:25:00,52.22,52.23,52.14,52.15,68600.0,42.0524,42.0604,41.9879,41.996,68600.0
2013-07-09 10:30:00,52.15,52.18,52.11,52.12,42200.0,41.996,42.0201,41.9638,41.9718,42200.0
2013-07-09 10:35:00,52.12,52.18,52.12,52.14,41400.0,41.9718,42.0201,41.9718,41.9879,41400.0
2013-07-09 10:40:00,52.14,52.19,52.12,52.17,41400.0,41.9879,42.0282,41.9718,42.0121,41400.0
2013-07-09 10:45:00,52.18,52.2,52.15,52.19,28900.0,42.0201,42.0363,41.996,42.0282,28900.0
2013-07-09 10:50:00,52.19,52.25,52.18,52.25,11700.0,42.0282,42.0765,42.0201,42.0765,11700.0
2013-07-09 10:55:00,52.25,52.25,52.23,52.25,4700.0,42.0765,42.0765,42.0604,42.0765,4700.0
2013-07-09 11:00:00,52.25,52.33,52.25,52.31,17400.0,42.0765,42.1409,42.0765,42.1248,17400.0
2013-07-09 11:05:00,52.31,52.34,52.3,52.34,19100.0,42.1248,42.149,42.1168,42.149,19100.0
2013-07-09 11:10:00,52.33,52.35,52.32,52.33,24600.0,42.1409,42.157,42.1329,42.1409,24600.0
2013-07-09 11:15:00,52.33,52.39,52.33,52.38,18400.0,42.1409,42.1893,42.1409,42.1812,18400.0
2013-07-09 11:20:00,52.38,52.39,52.35,52.36,17400.0,42.1812,42.1893,42.157,42.1651,17400.0
2013-07-09 11:25:00,52.35,52.38,52.33,52.37,3700.0,42.157,42.1812,42.1409,42.1732,3700.0
2013-07-09 11:30:00,52.38,52.41,52.35,52.37,15000.0,42.1812,42.2054,42.157,42.1732,15000.0
2013-07-09 11:35:00,52.34,52.36,52.28,52.32,18400.0,42.149,42.1651,42.1007,42.1329,18400.0
2013-07-09 11:40:00,52.32,52.34,52.32,52.33,1400.0,42.1329,42.149,42.1329,42.1409,1400.0
2013-07-09 11:45:00,52.34,52.35,52.31,52.32,163600.0,42.149,42.157,42.1248,42.1329,163600.0
2013-07-09 11:50:00,52.33,52.34,52.33,52.33,10000.0,42.1409,42.149,42.1409,42.1409,10000.0
2013-07-09 11:55:00,52.31,52.32,52.3,52.31,6300.0,42.1248,42.1329,42.1168,42.1248,6300.0
2013-07-09 12:00:00,52.29,52.3,52.28,52.29,2700.0,42.1087,42.1168,42.1007,42.1087,2700.0
2013-07-09 12:05:00,52.29,52.3,52.29,52.3,2400.0,42.1087,42.1168,42.1087,42.1168,2400.0
2013-07-09 12:10:00,52.3,52.31,52.29,52.31,7800.0,42.1168,42.1248,42.1087,42.1248,7800.0
2013-07-09 12:15:00,52.31,52.33,52.31,52.32,11100.0,42.1248,42.1409,42.1248,42.1329,11100.0
2013-07-09 12:20:00,52.32,52.33,52.31,52.31,9100.0,42.1329,42.1409,42.1248,42.1248,9100.0
2013-07-09 12:25:00,52.31,52.32,52.31,52.32,8200.0,42.1248,42.1329,42.1248,42.1329,8200.0
2013-07-09 12:30:00,52.32,52.35,52.32,52.34,18100.0,42.1329,42.157,42.1329,42.149,18100.0
2013-07-09 12:35:00,52.35,52.39,52.35,52.39,12000.0,42.157,42.1893,42.157,42.1893,12000.0
2013-07-09 12:40:00,52.4,52.42,52.39,52.41,2500.0,42.1973,42.2134,42.1893,42.2054,2500.0
2013-07-09 12:45:00,52.4,52.4,52.4,52.4,17900.0,42.1973,42.1973,42.1973,42.1973,17900.0
2013-07-09 12:50:00,52.39,52.41,52.39,52.41,4000.0,42.1893,42.2054,42.1893,42.2054,4000.0
2013-07-09 12:55:00,52.43,52.44,52.4,52.42,33300.0,42.2215,42.2295,42.1973,42.2134,33300.0
2013-07-09 13:00:00,52.43,52.45,52.43,52.44,15500.0,42.2215,42.2376,42.2215,42.2295,15500.0
2013-07-09 13:05:00,52.44,52.44,52.43,52.44,3700.0,42.2295,42.2295,42.2215,42.2295,3700.0
2013-07-09 13:10:00,52.45,52.49,52.45,52.46,24400.0,42.2376,42.2698,42.2376,42.2456,24400.0
2013-07-09 13:15:00,52.47,52.51,52.47,52.47,13600.0,42.2537,42.2859,42.2537,42.2537,13600.0
2013-07-09 13:20:00,52.48,52.48,52.45,52.45,10600.0,42.2617,42.2617,42.2376,42.2376,10600.0
2013-07-09 13:25:00,52.46,52.47,52.46,52.47,8200.0,42.2456,42.2537,42.2456,42.2537,8200.0
2013-07-09 13:30:00,52.46,52.47,52.41,52.43,46200.0,42.2456,42.2537,42.2054,42.2215,46200.0
2013-07-09 13:35:00,52.42,52.46,52.41,52.44,7900.0,42.2134,42.2456,42.2054,42.2295,7900.0
2013-07-09 13:40:00,52.44,52.44,52.38,52.41,20200.0,42.2295,42.2295,42.1812,42.2054,20200.0
2013-07-09 13:45:00,52.43,52.46,52.42,52.44,10100.0,42.2215,42.2456,42.2134,42.2295,10100.0
2013-07-09 13:50:00,52.45,52.48,52.45,52.47,5500.0,42.2376,42.2617,42.2376,42.2537,5500.0
2013-07-09 13:55:00,52.47,52.48,52.45,52.46,12100.0,42.2537,42.2617,42.2376,42.2456,12100.0
2013-07-09 14:00:00,52.46,52.47,52.44,52.47,33400.0,42.2456,42.2537,42.2295,42.2537,33400.0
2013-07-09 14:05:00,52.46,52.51,52.46,52.5,18900.0,42.2456,42.2859,42.2456,42.2778,18900.0
2013-07-09 14:10:00,52.5,52.54,52.48,52.49,26100.0,42.2778,42.31,42.2617,42.2698,26100.0
2013-07-09 14:15:00,52.49,52.5,52.46,52.46,13100.0,42.2698,42.2778,42.2456,42.2456,13100.0
2013-07-09 14:20:00,52.46,52.48,52.46,52.47,16900.0,42.2456,42.2617,42.2456,42.2537,16900.0
2013-07-09 14:25:00,52.48,52.5,52.48,52.5,6000.0,42.2617,42.2778,42.2617,42.2778,6000.0
2013-07-09 14:30:00,52.5,52.52,52.49,52.5,28500.0,42.2778,42.2939,42.2698,42.2778,28500.0
2013-07-09 14:35:00,52.5,52.5,52.48,52.48,7000.0,42.2778,42.2778,42.2617,42.2617,7000.0
2013-07-09 14:40:00,52.48,52.51,52.48,52.5,4800.0,42.2617,42.2859,42.2617,42.2778,4800.0
2013-07-09 14:45:00,52.5,52.5,52.48,52.48,14400.0,42.2778,42.2778,42.2617,42.2617,14400.0
2013-07-09 14:50:00,52.48,52.48,52.44,52.47,16900.0,42.2617,42.2617,42.2295,42.2537,16900.0
2013-07-09 14:55:00,52.46,52.47,52.43,52.43,12100.0,42.2456,42.2537,42.2215,42.2215,12100.0
2013-07-09 15:00:00,52.43,52.45,52.39,52.39,27900.0,42.2215,42.2376,42.1893,42.1893,27900.0
2013-07-09 15:05:00,52.4,52.45,52.4,52.42,7800.0,42.1973,42.2376,42.1973,42.2134,7800.0
2013-07-09 15:10:00,52.43,52.49,52.43,52.48,8100.0,42.2215,42.2698,42.2215,42.2617,8100.0
2013-07-09 15:15:00,52.48,52.49,52.44,52.47,12800.0,42.2617,42.2698,42.2295,42.2537,12800.0
2013-07-09 15:20:00,52.45,52.48,52.45,52.47,20300.0,42.2376,42.2617,42.2376,42.2537,20300.0
2013-07-09 15:25:00,52.48,52.51,52.47,52.47,19400.0,42.2617,42.2859,42.2537,42.2537,19400.0
2013-07-09 15:30:00,52.47,52.48,52.43,52.47,18900.0,42.2537,42.2617,42.2215,42.2537,18900.0
2013-07-09 15:35:00,52.47,52.47,52.42,52.44,28800.0,42.2537,42.2537,42.2134,42.2295,28800.0
2013-07-09 15:40:00,52.44,52.44,52.41,52.42,14500.0,42.2295,42.2295,42.2054,42.2134,14500.0
2013-07-09 15:45:00,52.42,52.44,52.39,52.44,51700.0,42.2134,42.2295,42.1893,42.2295,51700.0
2013-07-09 15:50:00,52.43,52.44,52.4,52.4,46500.0,42.2215,42.2295,42.1973,42.1973,46500.0
2013-07-09 15:55:00,52.4,52.51,52.39,52.46,90300.0,42.1973,42.2859,42.1893,42.2456,90300.0
2013-07-10 09:30:00,52.4,52.4,52.29,52.33,73400.0,42.1973,42.1973,42.1087,42.1409,73400.0
2013-07-10 09:35:00,52.33,52.34,52.26,52.27,23700.0,42.1409,42.149,42.0846,42.0926,23700.0
2013-07-10 09:40:00,52.27,52.29,52.23,52.28,20600.0,42.0926,42.1087,42.0604,42.1007,20600.0
2013-07-10 09:45:00,52.29,52.29,52.22,52.27,10400.0,42.1087,42.1087,42.0524,42.0926,10400.0
2013-07-10 09:50:00,52.29,52.29,52.26,52.28,4200.0,42.1087,42.1087,42.0846,42.1007,4200.0
2013-07-10 09:55:00,52.29,52.33,52.28,52.3,5900.0,42.1087,42.1409,42.1007,42.1168,5900.0
2013-07-10 10:00:00,52.29,52.35,52.29,52.29,18900.0,42.1087,42.157,42.1087,42.1087,18900.0
2013-07-10 10:05:00,52.31,52.35,52.31,52.34,9900.0,42.1248,42.157,42.1248,42.149,9900.0
2013-07-10 10:10:00,52.33,52.35,52.27,52.27,20600.0,42.1409,42.157,42.0926,42.0926,20600.0
2013-07-10 10:15:00,52.25,52.27,52.19,52.21,13700.0,42.0765,42.0926,42.0282,42.0443,13700.0
2013-07-10 10:20:00,52.21,52.36,52.2,52.32,67400.0,42.0443,42.1651,42.0363,42.1329,67400.0
2013-07-10 10:25:00,52.31,52.33,52.25,52.26,34700.0,42.1248,42.1409,42.0765,42.0846,34700.0
2013-07-10 10:30:00,52.27,52.31,52.23,52.24,15700.0,42.0926,42.1248,42.0604,42.0685,15700.0
2013-07-10 10:35:00,52.25,52.34,52.25,52.34,21600.0,42.0765,42.149,42.0765,42.149,21600.0
2013-07-10 10:40:00,52.35,52.38,52.35,52.36,28700.0,42.157,42.1812,42.157,42.1651,28700.0
2013-07-10 10:45:00,52.36,52.41,52.36,52.4,47500.0,42.1651,42.2054,42.1651,42.1973,47500.0
2013-07-10 10:50:00,52.4,52.42,52.4,52.42,11100.0,42.1973,42.2134,42.1973,42.2134,11100.0
2013-07-10 10:55:00,52.41,52.47,52.41,52.47,12500.0,42.2054,42.2537,42.2054,42.2537,12500.0
2013-07-10 11:00:00,52.47,52.48,52.41,52.43,38500.0,42.2537,42.2617,42.2054,42.2215,38500.0
2013-07-10 11:05:00,52.44,52.45,52.4,52.41,17400.0,42.2295,42.2376,42.1973,42.2054,17400.0
2013-07-10 11:10:00,52.41,52.41,52.36,52.41,6800.0,42.2054,42.2054,42.1651,42.2054,6800.0
2013-07-10 11:15:00,52.4,52.41,52.36,52.38,20300.0,42.1973,42.2054,42.1651,42.1812,20300.0
2013-07-10 11:20:00,52.38,52.4,52.36,52.39,10700.0,42.1812,42.1973,42.1651,42.1893,10700.0
2013-07-10 11:25:00,52.39,52.4,52.34,52.34,12600.0,42.1893,42.1973,42.149,42.149,12600.0
2013-07-10 11:30:00,52.35,52.41,52.35,52.4,7100.0,42.157,42.2054,42.157,42.1973,7100.0
2013-07-10 11:35:00,52.41,52.41,52.38,52.39,14700.0,42.2054,42.2054,42.1812,42.1893,14700.0
2013-07-10 11:40:00,52.39,52.41,52.37,52.4,25400.0,42.1893,42.2054,42.1732,42.1973,25400.0
2013-07-10 11:45:00,52.4,52.41,52.39,52.4,1300.0,42.1973,42.2054,42.1893,42.1973,1300.0
2013-07-10 11:50:00,52.4,52.45,52.4,52.44,23000.0,42.1973,42.2376,42.1973,42.2295,23000.0
2013-07-10 11:55:00,52.44,52.48,52.44,52.46,19800.0,42.2295,42.2617,42.2295,42.2456,19800.0
2013-07-10 12:00:00,52.45,52.47,52.42,52.44,15600.0,42.2376,42.2537,42.2134,42.2295,15600.0
2013-07-10 12:05:00,52.44,52.44,52.42,52.43,15200.0,42.2295,42.2295,42.2134,42.2215,15200.0
2013-07-10 12:10:00,52.42,52.43,52.42,52.43,7300.0,42.2134,42.2215,42.2134,42.2215,7300.0
2013-07-10 12:15:00,52.42,52.43,52.41,52.41,19300.0,42.2134,42.2215,42.2054,42.2054,19300.0
2013-07-10 12:20:00,52.42,52.46,52.42,52.45,27400.0,42.2134,42.2456,42.2134,42.2376,27400.0
2013-07-10 12:25:00,52.44,52.47,52.4,52.42,43700.0,42.2295,42.2537,42.1973,42.2134,43700.0
2013-07-10 12:30:00,52.4,52.47,52.4,52.43,43100.0,42.1973,42.2537,42.1973,42.2215,43100.0
2013-07-10 12:35:00,52.43,52.44,52.39,52.4,50200.0,42.2215,42.2295,42.1893,42.1973,50200.0
2013-07-10 12:40:00,52.4,52.43,52.39,52.4,12400.0,42.1973,42.2215,42.1893,42.1973,12400.0
2013-07-10 12:45:00,52.41,52.41,52.4,52.4,16600.0,42.2054,42.2054,42.1973,42.1973,16600.0
2013-07-10 12:50:00,52.41,52.43,52.4,52.41,9900.0,42.2054,42.2215,42.1973,42.2054,9900.0
2013-07-10 12:55:00,52.4,52.43,52.4,52.41,15600.0,42.1973,42.2215,42.1973,42.2054,15600.0
2013-07-10 13:00:00,52.41,52.43,52.41,52.41,16700.0,42.2054,42.2215,42.2054,42.2054,16700.0
2013-07-10 13:05:00,52.41,52.42,52.41,52.41,3100.0,42.2054,42.2134,42.2054,42.2054,3100.0
2013-07-10 13:10:00,52.4,52.42,52.38,52.41,14600.0,42.1973,42.2134,42.1812,42.2054,14600.0
2013-07-10 13:15:00,52.4,52.41,52.38,52.39,8300.0,42.1973,42.2054,42.1812,42.1893,8300.0
2013-07-10 13:20:00,52.38,52.38,52.36,52.37,6800.0,42.1812,42.1812,42.1651,42.1732,6800.0
2013-07-10 13:25:00,52.36,52.37,52.35,52.36,6000.0,42.1651,42.1732,42.157,42.1651,6000.0
2013-07-10 13:30:00,52.36,52.39,52.36,52.39,3800.0,42.1651,42.1893,42.1651,42.1893,3800.0
2013-07-10 13:35:00,52.39,52.42,52.38,52.42,12100.0,42.1893,42.2134,42.1812,42.2134,12100.0
2013-07-10 13:40:00,52.4,52.41,52.4,52.41,14400.0,42.1973,42.2054,42.1973,42.2054,14400.0
2013-07-10 13:45:00,52.41,52.43,52.4,52.41,36900.0,42.2054,42.2215,42.1973,42.2054,36900.0
2013-07-10 13:50:00,52.42,52.43,52.4,52.4,34300.0,42.2134,42.2215,42.1973,42.1973,34300.0
2013-07-10 13:55:00,52.39,52.43,52.39,52.4,12000.0,42.1893,42.2215,42.1893,42.1973,12000.0
2013-07-10 14:00:00,52.4,52.68,52.36,52.58,77800.0,42.1973,42.4228,42.1651,42.3423,77800.0
2013-07-10 14:05:00,52.57,52.57,52.45,52.47,25500.0,42.3342,42.3342,42.2376,42.2537,25500.0
2013-07-10 14:10:00,52.46,52.54,52.44,52.54,29700.0,42.2456,42.31,42.2295,42.31,29700.0
2013-07-10 14:15:00,52.53,52.63,52.52,52.59,49100.0,42.302,42.3825,42.2939,42.3503,49100.0
2013-07-10 14:20:00,52.59,52.68,52.59,52.65,101800.0,42.3503,42.4228,42.3503,42.3986,101800.0
2013-07-10 14:25:00,52.65,52.66,52.56,52.57,63300.0,42.3986,42.4067,42.3262,42.3342,63300.0
2013-07-10 14:30:00,52.57,52.61,52.54,52.56,40500.0,42.3342,42.3664,42.31,42.3262,40500.0
2013-07-10 14:35:00,52.55,52.55,52.43,52.46,30100.0,42.3181,42.3181,42.2215,42.2456,30100.0
2013-07-10 14:40:00,52.46,52.48,52.42,52.45,38500.0,42.2456,42.2617,42.2134,42.2376,38500.0
2013-07-10 14:45:00,52.45,52.45,52.25,52.28,105100.0,42.2376,42.2376,42.0765,42.1007,105100.0
2013-07-10 14:50:00,52.28,52.38,52.27,52.33,45400.0,42.1007,42.1812,42.0926,42.1409,45400.0
2013-07-10 14:55:00,52.34,52.38,52.29,52.3,35000.0,42.149,42.1812,42.1087,42.1168,35000.0
2013-07-10 15:00:00,52.3,52.38,52.28,52.35,26500.0,42.1168,42.1812,42.1007,42.157,26500.0
2013-07-10 15:05:00,52.34,52.34,52.25,52.28,17600.0,42.149,42.149,42.0765,42.1007,17600.0
2013-07-10 15:10:00,52.27,52.32,52.25,52.27,15900.0,42.0926,42.1329,42.0765,42.0926,15900.0
2013-07-10 15:15:00,52.27,52.29,52.26,52.29,3700.0,42.0926,42.1087,42.0846,42.1087,3700.0
2013-07-10 15:20:00,52.29,52.34,52.29,52.34,7200.0,42.1087,42.149,42.1087,42.149,7200.0
2013-07-10 15:25:00,52.34,52.42,52.34,52.35,33700.0,42.149,42.2134,42.149,42.157,33700.0
2013-07-10 15:30:00,52.35,52.36,52.29,52.3,29600.0,42.157,42.1651,42.1087,42.1168,29600.0
2013-07-10 15:35:00,52.31,52.34,52.29,52.31,39900.0,42.1248,42.149,42.1087,42.1248,39900.0
2013-07-10 15:40:00,52.31,52.37,52.31,52.36,23100.0,42.1248,42.1732,42.1248,42.1651,23100.0
2013-07-10 15:45:00,52.36,52.39,52.32,52.34,32400.0,42.1651,42.1893,42.1329,42.149,32400.0
2013-07-10 15:50:00,52.36,52.37,52.33,52.35,30600.0,42.1651,42.1732,42.1409,42.157,30600.0
2013-07-10 15:55:00,52.36,52.37,52.3,52.35,60500.0,42.1651,42.1732,42.1168,42.157,60500.0
2013-07-11 09:30:00,54.59,54.6,54.26,54.52,138600.0,43.9609,43.969,43.6952,43.9045,138600.0
2013-07-11 09:35:00,54.51,54.51,54.4,54.48,79200.0,43.8965,43.8965,43.8079,43.8723,79200.0
2013-07-11 09:40:00,54.49,54.51,54.45,54.49,64600.0,43.8804,43.8965,43.8482,43.8804,64600.0
2013-07-11 09:45:00,54.49,54.52,54.41,54.42,70500.0,43.8804,43.9045,43.8159,43.824,70500.0
2013-07-11 09:50:00,54.43,54.51,54.43,54.5,31000.0,43.8321,43.8965,43.8321,43.8884,31000.0
2013-07-11 09:55:00,54.5,54.52,54.46,54.49,59700.0,43.8884,43.9045,43.8562,43.8804,59700.0
2013-07-11 10:00:00,54.48,54.49,54.41,54.43,56000.0,43.8723,43.8804,43.8159,43.8321,56000.0
2013-07-11 10:05:00,54.43,54.45,54.4,54.45,33200.0,43.8321,43.8482,43.8079,43.8482,33200.0
2013-07-11 10:10:00,54.46,54.52,54.45,54.52,82600.0,43.8562,43.9045,43.8482,43.9045,82600.0
2013-07-11 10:15:00,54.52,54.55,54.49,54.5,65500.0,43.9045,43.9287,43.8804,43.8884,65500.0
2013-07-11 10:20:00,54.5,54.52,54.46,54.51,40000.0,43.8884,43.9045,43.8562,43.8965,40000.0
2013-07-11 10:25:00,54.49,54.53,54.46,54.53,30300.0,43.8804,43.9126,43.8562,43.9126,30300.0
2013-07-11 10:30:00,54.53,54.54,54.46,54.47,58700.0,43.9126,43.9206,43.8562,43.8643,58700.0
2013-07-11 10:35:00,54.48,54.52,54.48,54.48,62900.0,43.8723,43.9045,43.8723,43.8723,62900.0
2013-07-11 10:40:00,54.48,54.6,54.47,54.6,112200.0,43.8723,43.969,43.8643,43.969,112200.0
2013-07-11 10:45:00,54.6,54.63,54.58,54.62,44700.0,43.969,43.9931,43.9528,43.9851,44700.0
2013-07-11 10:50:00,54.62,54.75,54.62,54.74,54600.0,43.9851,44.0897,43.9851,44.0817,54600.0
2013-07-11 10:55:00,54.74,54.75,54.72,54.75,34000.0,44.0817,44.0897,44.0656,44.0897,34000.0
2013-07-11 11:00:00,54.76,54.77,54.72,54.73,77400.0,44.0978,44.1059,44.0656,44.0736,77400.0
2013-07-11 11:05:00,54.73,54.77,54.69,54.77,57700.0,44.0736,44.1059,44.0414,44.1059,57700.0
2013-07-11 11:10:00,54.78,54.82,54.78,54.82,74500.0,44.1139,44.1461,44.1139,44.1461,74500.0
2013-07-11 11:15:00,54.82,54.83,54.77,54.77,26200.0,44.1461,44.1542,44.1059,44.1059,26200.0
2013-07-11 11:20:00,54.78,54.8,54.76,54.77,56100.0,44.1139,44.13,44.0978,44.1059,56100.0
2013-07-11 11:25:00,54.79,54.83,54.78,54.83,14000.0,44.122,44.1542,44.1139,44.1542,14000.0
2013-07-11 11:30:00,54.83,54.85,54.77,54.77,46500.0,44.1542,44.1703,44.1059,44.1059,46500.0
2013-07-11 11:35:00,54.77,54.8,54.75,54.75,33300.0,44.1059,44.13,44.0897,44.0897,33300.0
2013-07-11 11:40:00,54.75,54.79,54.75,54.79,25700.0,44.0897,44.122,44.0897,44.122,25700.0
2013-07-11 11:45:00,54.79,54.82,54.79,54.81,42500.0,44.122,44.1461,44.122,44.1381,42500.0
2013-07-11 11:50:00,54.81,54.84,54.8,54.82,141000.0,44.1381,44.1622,44.13,44.1461,141000.0
2013-07-11 11:55:00,54.82,54.86,54.81,54.81,58600.0,44.1461,44.1783,44.1381,44.1381,58600.0
2013-07-11 12:00:00,54.82,54.84,54.79,54.82,50500.0,44.1461,44.1622,44.122,44.1461,50500.0
2013-07-11 12:05:00,54.83,54.86,54.79,54.81,56900.0,44.1542,44.1783,44.122,44.1381,56900.0
2013-07-11 12:10:00,54.8,54.82,54.79,54.8,42500.0,44.13,44.1461,44.122,44.13,42500.0
2013-07-11 12:15:00,54.8,54.84,54.79,54.84,34900.0,44.13,44.1622,44.122,44.1622,34900.0
2013-07-11 12:20:00,54.83,54.84,54.82,54.82,20300.0,44.1542,44.1622,44.1461,44.1461,20300.0
2013-07-11 12:25:00,54.81,54.83,54.79,54.8,37500.0,44.1381,44.1542,44.122,44.13,37500.0
2013-07-11 12:30:00,54.8,54.8,54.74,54.75,42000.0,44.13,44.13,44.0817,44.0897,42000.0
2013-07-11 12:35:00,54.75,54.77,54.74,54.76,34900.0,44.0897,44.1059,44.0817,44.0978,34900.0
2013-07-11 12:40:00,54.76,54.83,54.75,54.83,12200.0,44.0978,44.1542,44.0897,44.1542,12200.0
2013-07-11 12:45:00,54.83,54.85,54.82,54.83,24800.0,44.1542,44.1703,44.1461,44.1542,24800.0
2013-07-11 12:50:00,54.82,54.84,54.81,54.83,20400.0,44.1461,44.1622,44.1381,44.1542,20400.0
2013-07-11 12:55:00,54.83,54.83,54.78,54.8,14300.0,44.1542,44.1542,44.1139,44.13,14300.0
2013-07-11 13:00:00,54.81,54.84,54.8,54.82,27800.0,44.1381,44.1622,44.13,44.1461,27800.0
2013-07-11 13:05:00,54.82,54.84,54.81,54.83,32600.0,44.1461,44.1622,44.1381,44.1542,32600.0
2013-07-11 13:10:00,54.83,54.86,54.83,54.86,15600.0,44.1542,44.1783,44.1542,44.1783,15600.0
2013-07-11 13:15:00,54.85,54.88,54.85,54.87,22100.0,44.1703,44.1944,44.1703,44.1864,22100.0
2013-07-11 13:20:00,54.87,54.88,54.86,54.87,31600.0,44.1864,44.1944,44.1783,44.1864,31600.0
2013-07-11 13:25:00,54.87,54.88,54.84,54.85,19700.0,44.1864,44.1944,44.1622,44.1703,19700.0
2013-07-11 13:30:00,54.86,54.88,54.82,54.84,30700.0,44.1783,44.1944,44.1461,44.1622,30700.0
2013-07-11 13:35:00,54.84,54.84,54.81,54.83,11200.0,44.1622,44.1622,44.1381,44.1542,11200.0
2013-07-11 13:40:00,54.84,54.85,54.82,54.83,12700.0,44.1622,44.1703,44.1461,44.1542,12700.0
2013-07-11 13:45:00,54.84,54.87,54.84,54.86,31800.0,44.1622,44.1864,44.1622,44.1783,31800.0
2013-07-11 13:50:00,54.86,54.86,54.84,54.85,17200.0,44.1783,44.1783,44.1622,44.1703,17200.0
2013-07-11 13:55:00,54.85,54.87,54.85,54.87,26600.0,44.1703,44.1864,44.1703,44.1864,26600.0
2013-07-11 14:00:00,54.87,54.87,54.85,54.87,22300.0,44.1864,44.1864,44.1703,44.1864,22300.0
2013-07-11 14:05:00,54.87,54.87,54.86,54.87,7400.0,44.1864,44.1864,44.1783,44.1864,7400.0
2013-07-11 14:10:00,54.87,54.9,54.86,54.87,29600.0,44.1864,44.2105,44.1783,44.1864,29600.0
2013-07-11 14:15:00,54.88,54.92,54.87,54.92,25000.0,44.1944,44.2266,44.1864,44.2266,25000.0
2013-07-11 14:20:00,54.92,54.95,54.91,54.94,72800.0,44.2266,44.2508,44.2186,44.2428,72800.0
2013-07-11 14:25:00,54.94,54.96,54.91,54.95,55100.0,44.2428,44.2589,44.2186,44.2508,55100.0
2013-07-11 14:30:00,54.95,55.02,54.95,55.0,96000.0,44.2508,44.3072,44.2508,44.2911,96000.0
2013-07-11 14:35:00,55.0,55.0,54.94,54.94,16900.0,44.2911,44.2911,44.2428,44.2428,16900.0
2013-07-11 14:40:00,54.95,54.98,54.94,54.98,18000.0,44.2508,44.275,44.2428,44.275,18000.0
2013-07-11 14:45:00,54.98,54.99,54.96,54.96,37300.0,44.275,44.283,44.2589,44.2589,37300.0
2013-07-11 14:50:00,54.95,55.01,54.95,54.99,54200.0,44.2508,44.2991,44.2508,44.283,54200.0
2013-07-11 14:55:00,54.99,54.99,54.91,54.96,24000.0,44.283,44.283,44.2186,44.2589,24000.0
2013-07-11 15:00:00,54.96,55.0,54.96,54.99,27600.0,44.2589,44.2911,44.2589,44.283,27600.0
2013-07-11 15:05:00,54.98,54.99,54.97,54.98,21400.0,44.275,44.283,44.2669,44.275,21400.0
2013-07-11 15:10:00,54.99,55.01,54.98,55.0,33600.0,44.283,44.2991,44.275,44.2911,33600.0
2013-07-11 15:15:00,55.0,55.04,55.0,55.03,29800.0,44.2911,44.3233,44.2911,44.3152,29800.0
2013-07-11 15:20:00,55.03,55.11,55.03,55.1,48800.0,44.3152,44.3797,44.3152,44.3716,48800.0
2013-07-11 15:25:00,55.1,55.13,55.08,55.11,60500.0,44.3716,44.3958,44.3555,44.3797,60500.0
2013-07-11 15:30:00,55.1,55.1,55.03,55.04,92500.0,44.3716,44.3716,44.3152,44.3233,92500.0
2013-07-11 15:35:00,55.04,55.09,55.02,55.08,68600.0,44.3233,44.3635,44.3072,44.3555,68600.0
2013-07-11 15:40:00,55.08,55.12,55.06,55.11,99600.0,44.3555,44.3877,44.3394,44.3797,99600.0
2013-07-11 15:45:00,55.11,55.12,55.09,55.1,92900.0,44.3797,44.3877,44.3635,44.3716,92900.0
2013-07-11 15:50:00,55.12,55.14,55.09,55.1,128500.0,44.3877,44.4038,44.3635,44.3716,128500.0
2013-07-11 15:55:00,55.09,55.2,55.09,55.17,240500.0,44.3635,44.4521,44.3635,44.428,240500.0
2013-07-12 09:30:00,54.52,54.53,54.38,54.46,52500.0,43.9045,43.9126,43.7918,43.8562,52500.0
2013-07-12 09:35:00,54.44,54.45,54.36,54.41,60200.0,43.8401,43.8482,43.7757,43.8159,60200.0
2013-07-12 09:40:00,54.42,54.42,54.23,54.27,61000.0,43.824,43.824,43.671,43.7032,61000.0
2013-07-12 09:45:00,54.27,54.4,54.27,54.4,44900.0,43.7032,43.8079,43.7032,43.8079,44900.0
2013-07-12 09:50:00,54.4,54.42,54.34,54.36,26600.0,43.8079,43.824,43.7596,43.7757,26600.0
2013-07-12 09:55:00,54.35,54.37,54.3,54.36,16600.0,43.7676,43.7837,43.7274,43.7757,16600.0
2013-07-12 10:00:00,54.34,54.37,54.33,54.35,30700.0,43.7596,43.7837,43.7515,43.7676,30700.0
2013-07-12 10:05:00,54.36,54.37,54.32,54.32,25700.0,43.7757,43.7837,43.7435,43.7435,25700.0
2013-07-12 10:10:00,54.32,54.39,54.31,54.38,24700.0,43.7435,43.7998,43.7354,43.7918,24700.0
2013-07-12 10:15:00,54.37,54.45,54.36,54.45,31100.0,43.7837,43.8482,43.7757,43.8482,31100.0
2013-07-12 10:20:00,54.45,54.45,54.39,54.4,20000.0,43.8482,43.8482,43.7998,43.8079,20000.0
2013-07-12 10:25:00,54.39,54.4,54.34,54.38,14600.0,43.7998,43.8079,43.7596,43.7918,14600.0
2013-07-12 10:30:00,54.4,54.42,54.37,54.42,11900.0,43.8079,43.824,43.7837,43.824,11900.0
2013-07-12 10:35:00,54.41,54.46,54.41,54.46,28300.0,43.8159,43.8562,43.8159,43.8562,28300.0
2013-07-12 10:40:00,54.45,54.51,54.45,54.5,38300.0,43.8482,43.8965,43.8482,43.8884,38300.0
2013-07-12 10:45:00,54.51,54.51,54.43,54.43,19000.0,43.8965,43.8965,43.8321,43.8321,19000.0
2013-07-12 10:50:00,54.41,54.41,54.37,54.41,10900.0,43.8159,43.8159,43.7837,43.8159,10900.0
2013-07-12 10:55:00,54.4,54.41,54.38,54.39,16100.0,43.8079,43.8159,43.7918,43.7998,16100.0
2013-07-12 11:00:00,54.4,54.43,54.4,54.4,4900.0,43.8079,43.8321,43.8079,43.8079,4900.0
2013-07-12 11:05:00,54.39,54.39,54.35,54.35,3800.0,43.7998,43.7998,43.7676,43.7676,3800.0
2013-07-12 11:10:00,54.35,54.42,54.35,54.38,7900.0,43.7676,43.824,43.7676,43.7918,7900.0
2013-07-12 11:15:00,54.38,54.39,54.37,54.37,4900.0,43.7918,43.7998,43.7837,43.7837,4900.0
2013-07-12 11:20:00,54.37,54.37,54.32,54.35,44900.0,43.7837,43.7837,43.7435,43.7676,44900.0
2013-07-12 11:25:00,54.33,54.35,54.28,54.28,39700.0,43.7515,43.7676,43.7113,43.7113,39700.0
2013-07-12 11:30:00,54.29,54.32,54.29,54.32,14900.0,43.7193,43.7435,43.7193,43.7435,14900.0
2013-07-12 11:35:00,54.29,54.3,54.28,54.3,9300.0,43.7193,43.7274,43.7113,43.7274,9300.0
2013-07-12 11:40:00,54.3,54.34,54.29,54.34,2800.0,43.7274,43.7596,43.7193,43.7596,2800.0
2013-07-12 11:45:00,54.33,54.33,54.29,54.3,8600.0,43.7515,43.7515,43.7193,43.7274,8600.0
2013-07-12 11:50:00,54.3,54.3,54.26,54.26,4100.0,43.7274,43.7274,43.6952,43.6952,4100.0
2013-07-12 11:55:00,54.27,54.31,54.27,54.31,24500.0,43.7032,43.7354,43.7032,43.7354,24500.0
2013-07-12 12:00:00,54.3,54.31,54.29,54.31,2200.0,43.7274,43.7354,43.7193,43.7354,2200.0
2013-07-12 12:05:00,54.3,54.35,54.3,54.34,25000.0,43.7274,43.7676,43.7274,43.7596,25000.0
2013-07-12 12:10:00,54.32,54.33,54.32,54.33,3000.0,43.7435,43.7515,43.7435,43.7515,3000.0
2013-07-12 12:15:00,54.33,54.33,54.31,54.33,6000.0,43.7515,43.7515,43.7354,43.7515,6000.0
2013-07-12 12:20:00,54.33,54.35,54.33,54.34,5100.0,43.7515,43.7676,43.7515,43.7596,5100.0
2013-07-12 12:25:00,54.35,54.36,54.35,54.36,16300.0,43.7676,43.7757,43.7676,43.7757,16300.0
2013-07-12 12:30:00,54.36,54.36,54.34,54.35,3900.0,43.7757,43.7757,43.7596,43.7676,3900.0
2013-07-12 12:35:00,54.35,54.37,54.34,54.37,9100.0,43.7676,43.7837,43.7596,43.7837,9100.0
2013-07-12 12:40:00,54.37,54.41,54.37,54.41,8100.0,43.7837,43.8159,43.7837,43.8159,8100.0
2013-07-12 12:45:00,54.41,54.41,54.36,54.37,10500.0,43.8159,43.8159,43.7757,43.7837,10500.0
2013-07-12 12:50:00,54.37,54.38,54.37,54.37,5700.0,43.7837,43.7918,43.7837,43.7837,5700.0
2013-07-12 12:55:00,54.37,54.4,54.37,54.4,7900.0,43.7837,43.8079,43.7837,43.8079,7900.0
2013-07-12 13:00:00,54.4,54.42,54.38,54.39,27600.0,43.8079,43.824,43.7918,43.7998,27600.0
2013-07-12 13:05:00,54.39,54.42,54.38,54.38,8200.0,43.7998,43.824,43.7918,43.7918,8200.0
2013-07-12 13:10:00,54.39,54.41,54.37,54.37,7100.0,43.7998,43.8159,43.7837,43.7837,7100.0
2013-07-12 13:15:00,54.37,54.38,54.36,54.37,241500.0,43.7837,43.7918,43.7757,43.7837,241500.0
2013-07-12 13:20:00,54.38,54.41,54.36,54.37,51000.0,43.7918,43.8159,43.7757,43.7837,51000.0
2013-07-12 13:25:00,54.37,54.38,54.37,54.38,6600.0,43.7837,43.7918,43.7837,43.7918,6600.0
2013-07-12 13:30:00,54.38,54.38,54.37,54.37,17300.0,43.7918,43.7918,43.7837,43.7837,17300.0
2013-07-12 13:35:00,54.37,54.37,54.36,54.37,3500.0,43.7837,43.7837,43.7757,43.7837,3500.0
2013-07-12 13:40:00,54.37,54.39,54.36,54.39,9800.0,43.7837,43.7998,43.7757,43.7998,9800.0
2013-07-12 13:45:00,54.39,54.4,54.37,54.4,23900.0,43.7998,43.8079,43.7837,43.8079,23900.0
2013-07-12 13:50:00,54.4,54.41,54.38,54.41,21600.0,43.8079,43.8159,43.7918,43.8159,21600.0
2013-07-12 13:55:00,54.4,54.4,54.36,54.36,29900.0,43.8079,43.8079,43.7757,43.7757,29900.0
2013-07-12 14:00:00,54.37,54.4,54.37,54.4,55300.0,43.7837,43.8079,43.7837,43.8079,55300.0
2013-07-12 14:05:00,54.4,54.4,54.34,54.35,39300.0,43.8079,43.8079,43.7596,43.7676,39300.0
2013-07-12 14:10:00,54.34,54.36,54.33,54.36,24200.0,43.7596,43.7757,43.7515,43.7757,24200.0
2013-07-12 14:15:00,54.37,54.39,54.36,54.36,6700.0,43.7837,43.7998,43.7757,43.7757,6700.0
2013-07-12 14:20:00,54.36,54.38,54.36,54.38,4200.0,43.7757,43.7918,43.7757,43.7918,4200.0
2013-07-12 14:25:00,54.37,54.37,54.36,54.37,5200.0,43.7837,43.7837,43.7757,43.7837,5200.0
2013-07-12 14:30:00,54.37,54.38,54.36,54.36,10700.0,43.7837,43.7918,43.7757,43.7757,10700.0
2013-07-12 14:35:00,54.36,54.37,54.34,54.35,9600.0,43.7757,43.7837,43.7596,43.7676,9600.0
2013-07-12 14:40:00,54.35,54.36,54.34,54.36,5300.0,43.7676,43.7757,43.7596,43.7757,5300.0
2013-07-12 14:45:00,54.36,54.37,54.34,54.37,11700.0,43.7757,43.7837,43.7596,43.7837,11700.0
2013-07-12 14:50:00,54.38,54.38,54.37,54.37,1200.0,43.7918,43.7918,43.7837,43.7837,1200.0
2013-07-12 14:55:00,54.38,54.38,54.36,54.37,7800.0,43.7918,43.7918,43.7757,43.7837,7800.0
2013-07-12 15:00:00,54.37,54.38,54.37,54.37,6200.0,43.7837,43.7918,43.7837,43.7837,6200.0
2013-07-12 15:05:00,54.36,54.36,54.33,54.36,7100.0,43.7757,43.7757,43.7515,43.7757,7100.0
2013-07-12 15:10:00,54.37,54.37,54.35,54.35,6700.0,43.7837,43.7837,43.7676,43.7676,6700.0
2013-07-12 15:15:00,54.34,54.35,54.34,54.35,14200.0,43.7596,43.7676,43.7596,43.7676,14200.0
2013-07-12 15:20:00,54.35,54.35,54.33,54.33,4600.0,43.7676,43.7676,43.7515,43.7515,4600.0
2013-07-12 15:25:00,54.33,54.35,54.33,54.35,15400.0,43.7515,43.7676,43.7515,43.7676,15400.0
2013-07-12 15:30:00,54.34,54.36,54.34,54.35,17700.0,43.7596,43.7757,43.7596,43.7676,17700.0
2013-07-12 15:35:00,54.36,54.39,54.35,54.39,24500.0,43.7757,43.7998,43.7676,43.7998,24500.0
2013-07-12 15:40:00,54.39,54.43,54.39,54.43,18500.0,43.7998,43.8321,43.7998,43.8321,18500.0
2013-07-12 15:45:00,54.43,54.52,54.43,54.52,52800.0,43.8321,43.9045,43.8321,43.9045,52800.0
2013-07-12 15:50:00,54.53,54.59,54.53,54.58,64300.0,43.9126,43.9609,43.9126,43.9528,64300.0
2013-07-12 15:55:00,54.59,54.59,54.45,54.53,122100.0,43.9609,43.9609,43.8482,43.9126,122100.0
2013-07-15 09:30:00,54.95,54.95,54.75,54.85,20700.0,44.2508,44.2508,44.0897,44.1703,20700.0
2013-07-15 09:35:00,54.83,54.83,54.76,54.82,83000.0,44.1542,44.1542,44.0978,44.1461,83000.0
2013-07-15 09:40:00,54.81,54.84,54.8,54.82,19100.0,44.1381,44.1622,44.13,44.1461,19100.0
2013-07-15 09:45:00,54.83,54.86,54.82,54.86,9500.0,44.1542,44.1783,44.1461,44.1783,9500.0
2013-07-15 09:50:00,54.87,54.91,54.86,54.88,25100.0,44.1864,44.2186,44.1783,44.1944,25100.0
2013-07-15 09:55:00,54.88,54.94,54.88,54.93,38000.0,44.1944,44.2428,44.1944,44.2347,38000.0
2013-07-15 10:00:00,54.96,54.96,54.93,54.96,16700.0,44.2589,44.2589,44.2347,44.2589,16700.0
2013-07-15 10:05:00,54.96,55.01,54.96,54.98,15700.0,44.2589,44.2991,44.2589,44.275,15700.0
2013-07-15 10:10:00,54.99,55.02,54.98,54.98,11500.0,44.283,44.3072,44.275,44.275,11500.0
2013-07-15 10:15:00,55.0,55.0,54.98,54.99,3100.0,44.2911,44.2911,44.275,44.283,3100.0
2013-07-15 10:20:00,54.99,54.99,54.96,54.98,5300.0,44.283,44.283,44.2589,44.275,5300.0
2013-07-15 10:25:00,54.96,54.98,54.91,54.95,32200.0,44.2589,44.275,44.2186,44.2508,32200.0
2013-07-15 10:30:00,54.95,54.98,54.94,54.95,7400.0,44.2508,44.275,44.2428,44.2508,7400.0
2013-07-15 10:35:00,54.97,55.0,54.93,55.0,15800.0,44.2669,44.2911,44.2347,44.2911,15800.0
2013-07-15 10:40:00,55.0,55.0,54.9,54.95,21000.0,44.2911,44.2911,44.2105,44.2508,21000.0
2013-07-15 10:45:00,54.95,54.97,54.94,54.97,9200.0,44.2508,44.2669,44.2428,44.2669,9200.0
2013-07-15 10:50:00,54.97,55.0,54.97,55.0,10200.0,44.2669,44.2911,44.2669,44.2911,10200.0
2013-07-15 10:55:00,54.99,54.99,54.94,54.96,24600.0,44.283,44.283,44.2428,44.2589,24600.0
2013-07-15 11:00:00,54.94,54.96,54.92,54.93,4100.0,44.2428,44.2589,44.2266,44.2347,4100.0
2013-07-15 11:05:00,54.92,54.94,54.91,54.91,7000.0,44.2266,44.2428,44.2186,44.2186,7000.0
2013-07-15 11:10:00,54.93,54.94,54.93,54.94,1600.0,44.2347,44.2428,44.2347,44.2428,1600.0
2013-07-15 11:15:00,54.94,54.95,54.9,54.95,12600.0,44.2428,44.2508,44.2105,44.2508,12600.0
2013-07-15 11:20:00,54.94,54.96,54.94,54.95,4600.0,44.2428,44.2589,44.2428,44.2508,4600.0
2013-07-15 11:25:00,54.95,54.99,54.95,54.99,7200.0,44.2508,44.283,44.2508,44.283,7200.0
2013-07-15 11:30:00,54.99,55.01,54.97,54.98,26900.0,44.283,44.2991,44.2669,44.275,26900.0
2013-07-15 11:35:00,54.98,54.98,54.97,54.98,12900.0,44.275,44.275,44.2669,44.275,12900.0
2013-07-15 11:40:00,54.98,54.98,54.95,54.98,6200.0,44.275,44.275,44.2508,44.275,6200.0
2013-07-15 11:45:00,54.97,54.99,54.96,54.96,14500.0,44.2669,44.283,44.2589,44.2589,14500.0
2013-07-15 11:50:00,54.95,54.97,54.95,54.97,5100.0,44.2508,44.2669,44.2508,44.2669,5100.0
2013-07-15 11:55:00,54.96,54.99,54.95,54.96,14900.0,44.2589,44.283,44.2508,44.2589,14900.0
2013-07-15 12:00:00,54.96,55.02,54.96,55.01,14500.0,44.2589,44.3072,44.2589,44.2991,14500.0
2013-07-15 12:05:00,55.01,55.03,55.0,55.01,42800.0,44.2991,44.3152,44.2911,44.2991,42800.0
2013-07-15 12:10:00,55.0,55.0,54.94,54.94,4300.0,44.2911,44.2911,44.2428,44.2428,4300.0
2013-07-15 12:15:00,54.95,54.97,54.95,54.97,2900.0,44.2508,44.2669,44.2508,44.2669,2900.0
2013-07-15 12:20:00,54.96,54.97,54.94,54.96,7800.0,44.2589,44.2669,44.2428,44.2589,7800.0
2013-07-15 12:25:00,54.97,55.02,54.96,55.01,19600.0,44.2669,44.3072,44.2589,44.2991,19600.0
2013-07-15 12:30:00,55.01,55.01,54.99,54.99,4800.0,44.2991,44.2991,44.283,44.283,4800.0
2013-07-15 12:35:00,54.99,55.02,54.99,55.01,17000.0,44.283,44.3072,44.283,44.2991,17000.0
2013-07-15 12:40:00,55.01,55.02,54.99,54.99,21600.0,44.2991,44.3072,44.283,44.283,21600.0
2013-07-15 12:45:00,55.0,55.01,54.98,54.99,22600.0,44.2911,44.2991,44.275,44.283,22600.0
2013-07-15 12:50:00,54.99,54.99,54.97,54.98,13900.0,44.283,44.283,44.2669,44.275,13900.0
2013-07-15 12:55:00,54.98,54.99,54.98,54.99,1300.0,44.275,44.283,44.275,44.283,1300.0
2013-07-15 13:00:00,54.99,54.99,54.95,54.96,12700.0,44.283,44.283,44.2508,44.2589,12700.0
2013-07-15 13:05:00,54.97,54.99,54.97,54.99,12200.0,44.2669,44.283,44.2669,44.283,12200.0
2013-07-15 13:10:00,54.98,54.99,54.97,54.98,8400.0,44.275,44.283,44.2669,44.275,8400.0
2013-07-15 13:15:00,54.99,54.99,54.97,54.97,6800.0,44.283,44.283,44.2669,44.2669,6800.0
2013-07-15 13:20:00,54.98,55.0,54.97,54.98,28400.0,44.275,44.2911,44.2669,44.275,28400.0
2013-07-15 13:25:00,54.97,54.99,54.97,54.99,8300.0,44.2669,44.283,44.2669,44.283,8300.0
2013-07-15 13:30:00,54.98,55.0,54.97,54.97,7200.0,44.275,44.2911,44.2669,44.2669,7200.0
2013-07-15 13:35:00,54.96,54.98,54.95,54.98,7600.0,44.2589,44.275,44.2508,44.275,7600.0
2013-07-15 13:40:00,54.96,54.97,54.96,54.97,500.0,44.2589,44.2669,44.2589,44.2669,500.0
2013-07-15 13:45:00,54.96,55.0,54.96,54.99,7300.0,44.2589,44.2911,44.2589,44.283,7300.0
2013-07-15 13:50:00,55.0,55.02,55.0,55.01,21500.0,44.2911,44.3072,44.2911,44.2991,21500.0
2013-07-15 13:55:00,55.01,55.01,54.99,55.0,3800.0,44.2991,44.2991,44.283,44.2911,3800.0
2013-07-15 14:00:00,55.0,55.01,55.0,55.01,10700.0,44.2911,44.2991,44.2911,44.2991,10700.0
2013-07-15 14:05:00,55.01,55.02,55.0,55.02,14800.0,44.2991,44.3072,44.2911,44.3072,14800.0
2013-07-15 14:10:00,55.01,55.05,55.01,55.03,12400.0,44.2991,44.3313,44.2991,44.3152,12400.0
2013-07-15 14:15:00,55.04,55.04,55.03,55.04,10200.0,44.3233,44.3233,44.3152,44.3233,10200.0
2013-07-15 14:20:00,55.04,55.04,55.03,55.04,6900.0,44.3233,44.3233,44.3152,44.3233,6900.0
2013-07-15 14:25:00,55.04,55.05,55.03,55.04,11600.0,44.3233,44.3313,44.3152,44.3233,11600.0
2013-07-15 14:30:00,55.05,55.05,55.03,55.03,16500.0,44.3313,44.3313,44.3152,44.3152,16500.0
2013-07-15 14:35:00,55.03,55.04,55.01,55.03,12000.0,44.3152,44.3233,44.2991,44.3152,12000.0
2013-07-15 14:40:00,55.02,55.04,55.01,55.04,13600.0,44.3072,44.3233,44.2991,44.3233,13600.0
2013-07-15 14:45:00,55.05,55.06,55.04,55.05,19300.0,44.3313,44.3394,44.3233,44.3313,19300.0
2013-07-15 14:50:00,55.04,55.05,55.02,55.02,8100.0,44.3233,44.3313,44.3072,44.3072,8100.0
2013-07-15 14:55:00,55.03,55.07,55.03,55.07,14400.0,44.3152,44.3474,44.3152,44.3474,14400.0
2013-07-15 15:00:00,55.07,55.08,55.05,55.08,14500.0,44.3474,44.3555,44.3313,44.3555,14500.0
2013-07-15 15:05:00,55.08,55.08,55.06,55.08,26200.0,44.3555,44.3555,44.3394,44.3555,26200.0
2013-07-15 15:10:00,55.08,55.1,55.08,55.09,25800.0,44.3555,44.3716,44.3555,44.3635,25800.0
2013-07-15 15:15:00,55.09,55.1,55.07,55.07,20400.0,44.3635,44.3716,44.3474,44.3474,20400.0
2013-07-15 15:20:00,55.08,55.09,55.02,55.03,47400.0,44.3555,44.3635,44.3072,44.3152,47400.0
2013-07-15 15:25:00,55.02,55.02,54.91,54.91,51800.0,44.3072,44.3072,44.2186,44.2186,51800.0
2013-07-15 15:30:00,54.92,54.99,54.92,54.99,26900.0,44.2266,44.283,44.2266,44.283,26900.0
2013-07-15 15:35:00,54.98,54.99,54.95,54.95,30900.0,44.275,44.283,44.2508,44.2508,30900.0
2013-07-15 15:40:00,54.96,55.01,54.94,55.0,379300.0,44.2589,44.2991,44.2428,44.2911,379300.0
2013-07-15 15:45:00,55.0,55.0,54.99,55.0,76200.0,44.2911,44.2911,44.283,44.2911,76200.0
2013-07-15 15:50:00,54.99,55.03,54.99,55.0,46200.0,44.283,44.3152,44.283,44.2911,46200.0
2013-07-15 15:55:00,55.0,55.02,54.95,54.97,207700.0,44.2911,44.3072,44.2508,44.2669,207700.0
2013-07-16 09:30:00,54.85,54.89,54.73,54.77,45000.0,44.1703,44.2025,44.0736,44.1059,45000.0
2013-07-16 09:35:00,54.76,54.77,54.68,54.72,14100.0,44.0978,44.1059,44.0334,44.0656,14100.0
2013-07-16 09:40:00,54.72,54.73,54.68,54.73,12000.0,44.0656,44.0736,44.0334,44.0736,12000.0
2013-07-16 09:45:00,54.73,54.77,54.73,54.75,17300.0,44.0736,44.1059,44.0736,44.0897,17300.0
2013-07-16 09:50:00,54.75,54.77,54.75,54.76,8100.0,44.0897,44.1059,44.0897,44.0978,8100.0
2013-07-16 09:55:00,54.75,54.75,54.72,54.75,20900.0,44.0897,44.0897,44.0656,44.0897,20900.0
2013-07-16 10:00:00,54.75,54.81,54.75,54.81,20900.0,44.0897,44.1381,44.0897,44.1381,20900.0
2013-07-16 10:05:00,54.8,54.83,54.79,54.82,31800.0,44.13,44.1542,44.122,44.1461,31800.0
2013-07-16 10:10:00,54.8,54.85,54.8,54.82,31600.0,44.13,44.1703,44.13,44.1461,31600.0
2013-07-16 10:15:00,54.82,54.84,54.8,54.83,17100.0,44.1461,44.1622,44.13,44.1542,17100.0
2013-07-16 10:20:00,54.84,54.84,54.78,54.82,19300.0,44.1622,44.1622,44.1139,44.1461,19300.0
2013-07-16 10:25:00,54.82,54.82,54.8,54.81,17200.0,44.1461,44.1461,44.13,44.1381,17200.0
2013-07-16 10:30:00,54.8,54.82,54.77,54.82,11900.0,44.13,44.1461,44.1059,44.1461,11900.0
2013-07-16 10:35:00,54.82,54.85,54.8,54.83,18900.0,44.1461,44.1703,44.13,44.1542,18900.0
2013-07-16 10:40:00,54.83,54.86,54.82,54.85,17800.0,44.1542,44.1783,44.1461,44.1703,17800.0
2013-07-16 10:45:00,54.85,54.85,54.81,54.83,38400.0,44.1703,44.1703,44.1381,44.1542,38400.0
2013-07-16 10:50:00,54.83,54.84,54.77,54.77,11600.0,44.1542,44.1622,44.1059,44.1059,11600.0
2013-07-16 10:55:00,54.77,54.8,54.73,54.73,31900.0,44.1059,44.13,44.0736,44.0736,31900.0
2013-07-16 11:00:00,54.74,54.77,54.71,54.71,9500.0,44.0817,44.1059,44.0575,44.0575,9500.0
2013-07-16 11:05:00,54.71,54.77,54.71,54.72,22300.0,44.0575,44.1059,44.0575,44.0656,22300.0
2013-07-16 11:10:00,54.73,54.75,54.66,54.67,14400.0,44.0736,44.0897,44.0173,44.0253,14400.0
2013-07-16 11:15:00,54.68,54.68,54.64,54.65,10900.0,44.0334,44.0334,44.0012,44.0092,10900.0
2013-07-16 11:20:00,54.65,54.73,54.65,54.68,15200.0,44.0092,44.0736,44.0092,44.0334,15200.0
2013-07-16 11:25:00,54.66,54.69,54.65,54.66,6700.0,44.0173,44.0414,44.0092,44.0173,6700.0
2013-07-16 11:30:00,54.66,54.66,54.64,54.64,5000.0,44.0173,44.0173,44.0012,44.0012,5000.0
2013-07-16 11:35:00,54.63,54.64,54.62,54.63,5400.0,43.9931,44.0012,43.9851,43.9931,5400.0
2013-07-16 11:40:00,54.62,54.64,54.61,54.64,9500.0,43.9851,44.0012,43.977,44.0012,9500.0
2013-07-16 11:45:00,54.62,54.62,54.56,54.57,5700.0,43.9851,43.9851,43.9367,43.9448,5700.0
2013-07-16 11:50:00,54.56,54.6,54.56,54.59,2700.0,43.9367,43.969,43.9367,43.9609,2700.0
2013-07-16 11:55:00,54.6,54.62,54.6,54.62,2100.0,43.969,43.9851,43.969,43.9851,2100.0
2013-07-16 12:00:00,54.62,54.63,54.59,54.59,23600.0,43.9851,43.9931,43.9609,43.9609,23600.0
2013-07-16 12:05:00,54.6,54.63,54.6,54.62,13500.0,43.969,43.9931,43.969,43.9851,13500.0
2013-07-16 12:10:00,54.62,54.64,54.61,54.64,4000.0,43.9851,44.0012,43.977,44.0012,4000.0
2013-07-16 12:15:00,54.64,54.67,54.63,54.65,6200.0,44.0012,44.0253,43.9931,44.0092,6200.0
2013-07-16 12:20:00,54.65,54.66,54.64,54.65,1900.0,44.0092,44.0173,44.0012,44.0092,1900.0
2013-07-16 12:25:00,54.65,54.68,54.64,54.68,11400.0,44.0092,44.0334,44.0012,44.0334,11400.0
2013-07-16 12:30:00,54.68,54.69,54.66,54.68,2700.0,44.0334,44.0414,44.0173,44.0334,2700.0
2013-07-16 12:35:00,54.68,54.68,54.65,54.66,2600.0,44.0334,44.0334,44.0092,44.0173,2600.0
2013-07-16 12:40:00,54.66,54.66,54.64,54.65,4100.0,44.0173,44.0173,44.0012,44.0092,4100.0
2013-07-16 12:45:00,54.65,54.65,54.61,54.62,5800.0,44.0092,44.0092,43.977,43.9851,5800.0
2013-07-16 12:50:00,54.61,54.65,54.61,54.62,4700.0,43.977,44.0092,43.977,43.9851,4700.0
2013-07-16 12:55:00,54.63,54.63,54.63,54.63,1800.0,43.9931,43.9931,43.9931,43.9931,1800.0
2013-07-16 13:00:00,54.61,54.61,54.58,54.58,6700.0,43.977,43.977,43.9528,43.9528,6700.0
2013-07-16 13:05:00,54.59,54.6,54.58,54.58,8300.0,43.9609,43.969,43.9528,43.9528,8300.0
2013-07-16 13:10:00,54.59,54.67,54.55,54.62,199300.0,43.9609,44.0253,43.9287,43.9851,199300.0
2013-07-16 13:15:00,54.61,54.7,54.55,54.57,172100.0,43.977,44.0495,43.9287,43.9448,172100.0
2013-07-16 13:20:00,54.57,54.57,54.55,54.55,3300.0,43.9448,43.9448,43.9287,43.9287,3300.0
2013-07-16 13:25:00,54.55,54.56,54.55,54.56,11300.0,43.9287,43.9367,43.9287,43.9367,11300.0
2013-07-16 13:30:00,54.55,54.61,54.54,54.61,7300.0,43.9287,43.977,43.9206,43.977,7300.0
2013-07-16 13:35:00,54.61,54.61,54.58,54.6,5400.0,43.977,43.977,43.9528,43.969,5400.0
2013-07-16 13:40:00,54.6,54.63,54.59,54.59,18600.0,43.969,43.9931,43.9609,43.9609,18600.0
2013-07-16 13:45:00,54.6,54.62,54.59,54.6,6000.0,43.969,43.9851,43.9609,43.969,6000.0
2013-07-16 13:50:00,54.58,54.59,54.58,54.58,3900.0,43.9528,43.9609,43.9528,43.9528,3900.0
2013-07-16 13:55:00,54.59,54.62,54.59,54.62,12200.0,43.9609,43.9851,43.9609,43.9851,12200.0
2013-07-16 14:00:00,54.62,54.63,54.61,54.62,3300.0,43.9851,43.9931,43.977,43.9851,3300.0
2013-07-16 14:05:00,54.63,54.63,54.59,54.59,4200.0,43.9931,43.9931,43.9609,43.9609,4200.0
2013-07-16 14:10:00,54.6,54.68,54.6,54.68,14200.0,43.969,44.0334,43.969,44.0334,14200.0
2013-07-16 14:15:00,54.67,54.67,54.66,54.66,13000.0,44.0253,44.0253,44.0173,44.0173,13000.0
2013-07-16 14:20:00,54.66,54.66,54.59,54.6,22100.0,44.0173,44.0173,43.9609,43.969,22100.0
2013-07-16 14:25:00,54.61,54.66,54.61,54.66,8200.0,43.977,44.0173,43.977,44.0173,8200.0
2013-07-16 14:30:00,54.67,54.67,54.61,54.61,3900.0,44.0253,44.0253,43.977,43.977,3900.0
2013-07-16 14:35:00,54.6,54.61,54.58,54.59,6300.0,43.969,43.977,43.9528,43.9609,6300.0
2013-07-16 14:40:00,54.6,54.6,54.59,54.59,2300.0,43.969,43.969,43.9609,43.9609,2300.0
2013-07-16 14:45:00,54.6,54.66,54.6,54.66,6000.0,43.969,44.0173,43.969,44.0173,6000.0
2013-07-16 14:50:00,54.66,54.66,54.63,54.66,11300.0,44.0173,44.0173,43.9931,44.0173,11300.0
2013-07-16 14:55:00,54.66,54.73,54.65,54.66,20300.0,44.0173,44.0736,44.0092,44.0173,20300.0
2013-07-16 15:00:00,54.65,54.71,54.64,54.7,16600.0,44.0092,44.0575,44.0012,44.0495,16600.0
2013-07-16 15:05:00,54.71,54.72,54.7,54.72,14800.0,44.0575,44.0656,44.0495,44.0656,14800.0
2013-07-16 15:10:00,54.72,54.73,54.69,54.7,12000.0,44.0656,44.0736,44.0414,44.0495,12000.0
2013-07-16 15:15:00,54.7,54.71,54.66,54.68,12500.0,44.0495,44.0575,44.0173,44.0334,12500.0
2013-07-16 15:20:00,54.69,54.75,54.68,54.74,17700.0,44.0414,44.0897,44.0334,44.0817,17700.0
2013-07-16 15:25:00,54.74,54.8,54.72,54.78,21700.0,44.0817,44.13,44.0656,44.1139,21700.0
2013-07-16 15:30:00,54.77,54.81,54.75,54.77,20200.0,44.1059,44.1381,44.0897,44.1059,20200.0
2013-07-16 15:35:00,54.77,54.85,54.77,54.83,31400.0,44.1059,44.1703,44.1059,44.1542,31400.0
2013-07-16 15:40:00,54.82,54.84,54.8,54.81,21000.0,44.1461,44.1622,44.13,44.1381,21000.0
2013-07-16 15:45:00,54.82,54.85,54.82,54.83,28700.0,44.1461,44.1703,44.1461,44.1542,28700.0
2013-07-16 15:50:00,54.84,54.89,54.8,54.87,51200.0,44.1622,44.2025,44.13,44.1864,51200.0
2013-07-16 15:55:00,54.86,54.87,54.79,54.8,81500.0,44.1783,44.1864,44.122,44.13,81500.0
2013-07-17 09:30:00,55.38,55.48,55.37,55.45,68900.0,44.5971,44.6776,44.589,44.6535,68900.0
2013-07-17 09:35:00,55.44,55.49,55.43,55.46,35100.0,44.6454,44.6857,44.6373,44.6615,35100.0
2013-07-17 09:40:00,55.46,55.51,55.45,55.49,35500.0,44.6615,44.7018,44.6535,44.6857,35500.0
2013-07-17 09:45:00,55.48,55.49,55.34,55.35,17300.0,44.6776,44.6857,44.5649,44.5729,17300.0
2013-07-17 09:50:00,55.35,55.35,55.24,55.32,22100.0,44.5729,44.5729,44.4843,44.5488,22100.0
2013-07-17 09:55:00,55.32,55.39,55.28,55.37,18600.0,44.5488,44.6051,44.5166,44.589,18600.0
2013-07-17 10:00:00,55.37,55.42,55.36,55.38,22700.0,44.589,44.6293,44.581,44.5971,22700.0
2013-07-17 10:05:00,55.38,55.4,55.33,55.35,18200.0,44.5971,44.6132,44.5568,44.5729,18200.0
2013-07-17 10:10:00,55.35,55.4,55.35,55.36,9800.0,44.5729,44.6132,44.5729,44.581,9800.0
2013-07-17 10:15:00,55.38,55.42,55.36,55.37,31000.0,44.5971,44.6293,44.581,44.589,31000.0
2013-07-17 10:20:00,55.39,55.44,55.37,55.42,24600.0,44.6051,44.6454,44.589,44.6293,24600.0
2013-07-17 10:25:00,55.43,55.43,55.37,55.39,7100.0,44.6373,44.6373,44.589,44.6051,7100.0
2013-07-17 10:30:00,55.39,55.42,55.39,55.39,4100.0,44.6051,44.6293,44.6051,44.6051,4100.0
2013-07-17 10:35:00,55.4,55.48,55.4,55.43,31600.0,44.6132,44.6776,44.6132,44.6373,31600.0
2013-07-17 10:40:00,55.41,55.41,55.33,55.35,25500.0,44.6212,44.6212,44.5568,44.5729,25500.0
2013-07-17 10:45:00,55.35,55.35,55.27,55.31,26500.0,44.5729,44.5729,44.5085,44.5407,26500.0
2013-07-17 10:50:00,55.3,55.32,55.25,55.28,27300.0,44.5327,44.5488,44.4924,44.5166,27300.0
2013-07-17 10:55:00,55.28,55.34,55.27,55.34,19000.0,44.5166,44.5649,44.5085,44.5649,19000.0
2013-07-17 11:00:00,55.34,55.35,55.31,55.33,27600.0,44.5649,44.5729,44.5407,44.5568,27600.0
2013-07-17 11:05:00,55.33,55.38,55.32,55.38,33900.0,44.5568,44.5971,44.5488,44.5971,33900.0
2013-07-17 11:10:00,55.37,55.4,55.33,55.35,19600.0,44.589,44.6132,44.5568,44.5729,19600.0
2013-07-17 11:15:00,55.35,55.38,55.35,55.37,24400.0,44.5729,44.5971,44.5729,44.589,24400.0
2013-07-17 11:20:00,55.37,55.38,55.28,55.29,38700.0,44.589,44.5971,44.5166,44.5246,38700.0
2013-07-17 11:25:00,55.28,55.32,55.27,55.28,6400.0,44.5166,44.5488,44.5085,44.5166,6400.0
2013-07-17 11:30:00,55.28,55.29,55.26,55.27,6700.0,44.5166,44.5246,44.5004,44.5085,6700.0
2013-07-17 11:35:00,55.27,55.27,55.24,55.27,10100.0,44.5085,44.5085,44.4843,44.5085,10100.0
2013-07-17 11:40:00,55.28,55.28,55.27,55.28,1000.0,44.5166,44.5166,44.5085,44.5166,1000.0
2013-07-17 11:45:00,55.28,55.28,55.26,55.27,10800.0,44.5166,44.5166,44.5004,44.5085,10800.0
2013-07-17 11:50:00,55.26,55.26,55.2,55.21,8700.0,44.5004,44.5004,44.4521,44.4602,8700.0
2013-07-17 11:55:00,55.21,55.23,55.21,55.22,7500.0,44.4602,44.4763,44.4602,44.4682,7500.0
2013-07-17 12:00:00,55.21,55.29,55.21,55.29,8500.0,44.4602,44.5246,44.4602,44.5246,8500.0
2013-07-17 12:05:00,55.29,55.31,55.29,55.29,4300.0,44.5246,44.5407,44.5246,44.5246,4300.0
2013-07-17 12:10:00,55.3,55.37,55.29,55.36,16000.0,44.5327,44.589,44.5246,44.581,16000.0
2013-07-17 12:15:00,55.38,55.41,55.38,55.4,7400.0,44.5971,44.6212,44.5971,44.6132,7400.0
2013-07-17 12:20:00,55.39,55.4,55.38,55.38,10100.0,44.6051,44.6132,44.5971,44.5971,10100.0
2013-07-17 12:25:00,55.38,55.38,55.35,55.35,6000.0,44.5971,44.5971,44.5729,44.5729,6000.0
2013-07-17 12:30:00,55.35,55.38,55.35,55.36,10400.0,44.5729,44.5971,44.5729,44.581,10400.0
2013-07-17 12:35:00,55.35,55.35,55.34,55.34,2100.0,44.5729,44.5729,44.5649,44.5649,2100.0
2013-07-17 12:40:00,55.35,55.41,55.35,55.39,20400.0,44.5729,44.6212,44.5729,44.6051,20400.0
2013-07-17 12:45:00,55.39,55.41,55.37,55.37,14400.0,44.6051,44.6212,44.589,44.589,14400.0
2013-07-17 12:50:00,55.38,55.4,55.38,55.38,7500.0,44.5971,44.6132,44.5971,44.5971,7500.0
2013-07-17 12:55:00,55.38,55.38,55.29,55.32,37800.0,44.5971,44.5971,44.5246,44.5488,37800.0
2013-07-17 13:00:00,55.33,55.35,55.33,55.35,9000.0,44.5568,44.5729,44.5568,44.5729,9000.0
2013-07-17 13:05:00,55.36,55.37,55.34,55.37,6100.0,44.581,44.589,44.5649,44.589,6100.0
2013-07-17 13:10:00,55.34,55.36,55.34,55.34,3500.0,44.5649,44.581,44.5649,44.5649,3500.0
2013-07-17 13:15:00,55.35,55.39,55.35,55.39,11800.0,44.5729,44.6051,44.5729,44.6051,11800.0
2013-07-17 13:20:00,55.4,55.42,55.35,55.35,2400.0,44.6132,44.6293,44.5729,44.5729,2400.0
2013-07-17 13:25:00,55.34,55.34,55.33,55.33,7500.0,44.5649,44.5649,44.5568,44.5568,7500.0
2013-07-17 13:30:00,55.34,55.34,55.3,55.31,5400.0,44.5649,44.5649,44.5327,44.5407,5400.0
2013-07-17 13:35:00,55.32,55.34,55.31,55.32,4500.0,44.5488,44.5649,44.5407,44.5488,4500.0
2013-07-17 13:40:00,55.32,55.33,55.3,55.3,4000.0,44.5488,44.5568,44.5327,44.5327,4000.0
2013-07-17 13:45:00,55.31,55.31,55.29,55.31,5200.0,44.5407,44.5407,44.5246,44.5407,5200.0
2013-07-17 13:50:00,55.3,55.3,55.28,55.29,2600.0,44.5327,44.5327,44.5166,44.5246,2600.0
2013-07-17 13:55:00,55.29,55.35,55.29,55.34,16700.0,44.5246,44.5729,44.5246,44.5649,16700.0
2013-07-17 14:00:00,55.34,55.34,55.31,55.31,1700.0,44.5649,44.5649,44.5407,44.5407,1700.0
2013-07-17 14:05:00,55.31,55.32,55.3,55.3,3600.0,44.5407,44.5488,44.5327,44.5327,3600.0
2013-07-17 14:10:00,55.31,55.37,55.31,55.36,18600.0,44.5407,44.589,44.5407,44.581,18600.0
2013-07-17 14:15:00,55.36,55.37,55.35,55.36,2600.0,44.581,44.589,44.5729,44.581,2600.0
2013-07-17 14:20:00,55.36,55.39,55.36,55.38,11400.0,44.581,44.6051,44.581,44.5971,11400.0
2013-07-17 14:25:00,55.39,55.39,55.36,55.36,6200.0,44.6051,44.6051,44.581,44.581,6200.0
2013-07-17 14:30:00,55.36,55.37,55.34,55.34,10600.0,44.581,44.589,44.5649,44.5649,10600.0
2013-07-17 14:35:00,55.34,55.35,55.34,55.34,4900.0,44.5649,44.5729,44.5649,44.5649,4900.0
2013-07-17 14:40:00,55.34,55.35,55.32,55.32,4600.0,44.5649,44.5729,44.5488,44.5488,4600.0
2013-07-17 14:45:00,55.32,55.33,55.22,55.24,31500.0,44.5488,44.5568,44.4682,44.4843,31500.0
2013-07-17 14:50:00,55.24,55.3,55.23,55.3,24100.0,44.4843,44.5327,44.4763,44.5327,24100.0
2013-07-17 14:55:00,55.3,55.31,55.27,55.28,10900.0,44.5327,44.5407,44.5085,44.5166,10900.0
2013-07-17 15:00:00,55.28,55.31,55.25,55.31,16200.0,44.5166,44.5407,44.4924,44.5407,16200.0
2013-07-17 15:05:00,55.31,55.31,55.28,55.28,6600.0,44.5407,44.5407,44.5166,44.5166,6600.0
2013-07-17 15:10:00,55.27,55.31,55.27,55.3,6900.0,44.5085,44.5407,44.5085,44.5327,6900.0
2013-07-17 15:15:00,55.3,55.33,55.27,55.33,13500.0,44.5327,44.5568,44.5085,44.5568,13500.0
2013-07-17 15:20:00,55.33,55.34,55.3,55.31,7900.0,44.5568,44.5649,44.5327,44.5407,7900.0
2013-07-17 15:25:00,55.3,55.33,55.3,55.3,9700.0,44.5327,44.5568,44.5327,44.5327,9700.0
2013-07-17 15:30:00,55.3,55.3,55.24,55.24,21600.0,44.5327,44.5327,44.4843,44.4843,21600.0
2013-07-17 15:35:00,55.24,55.31,55.24,55.3,15100.0,44.4843,44.5407,44.4843,44.5327,15100.0
2013-07-17 15:40:00,55.3,55.3,55.25,55.29,15400.0,44.5327,44.5327,44.4924,44.5246,15400.0
2013-07-17 15:45:00,55.29,55.32,55.29,55.31,24300.0,44.5246,44.5488,44.5246,44.5407,24300.0
2013-07-17 15:50:00,55.3,55.32,55.29,55.31,49700.0,44.5327,44.5488,44.5246,44.5407,49700.0
2013-07-17 15:55:00,55.32,55.44,55.31,55.42,219100.0,44.5488,44.6454,44.5407,44.6293,219100.0
2013-07-18 09:30:00,54.8,54.87,54.77,54.77,54700.0,44.13,44.1864,44.1059,44.1059,54700.0
2013-07-18 09:35:00,54.79,54.8,54.74,54.8,56000.0,44.122,44.13,44.0817,44.13,56000.0
2013-07-18 09:40:00,54.81,54.84,54.76,54.83,35100.0,44.1381,44.1622,44.0978,44.1542,35100.0
2013-07-18 09:45:00,54.82,54.86,54.82,54.85,30800.0,44.1461,44.1783,44.1461,44.1703,30800.0
2013-07-18 09:50:00,54.85,54.87,54.8,54.81,14400.0,44.1703,44.1864,44.13,44.1381,14400.0
2013-07-18 09:55:00,54.83,54.85,54.83,54.83,4100.0,44.1542,44.1703,44.1542,44.1542,4100.0
2013-07-18 10:00:00,54.83,54.83,54.73,54.75,24400.0,44.1542,44.1542,44.0736,44.0897,24400.0
2013-07-18 10:05:00,54.75,54.78,54.74,54.78,8000.0,44.0897,44.1139,44.0817,44.1139,8000.0
2013-07-18 10:10:00,54.78,54.83,54.78,54.83,8900.0,44.1139,44.1542,44.1139,44.1542,8900.0
2013-07-18 10:15:00,54.82,54.88,54.82,54.85,9600.0,44.1461,44.1944,44.1461,44.1703,9600.0
2013-07-18 10:20:00,54.86,54.91,54.86,54.89,11000.0,44.1783,44.2186,44.1783,44.2025,11000.0
2013-07-18 10:25:00,54.9,54.93,54.88,54.92,16600.0,44.2105,44.2347,44.1944,44.2266,16600.0
2013-07-18 10:30:00,54.92,54.94,54.89,54.9,14700.0,44.2266,44.2428,44.2025,44.2105,14700.0
2013-07-18 10:35:00,54.9,54.9,54.88,54.89,5800.0,44.2105,44.2105,44.1944,44.2025,5800.0
2013-07-18 10:40:00,54.88,54.9,54.88,54.9,5500.0,44.1944,44.2105,44.1944,44.2105,5500.0
2013-07-18 10:45:00,54.91,54.91,54.89,54.91,14100.0,44.2186,44.2186,44.2025,44.2186,14100.0
2013-07-18 10:50:00,54.91,54.97,54.91,54.96,9500.0,44.2186,44.2669,44.2186,44.2589,9500.0
2013-07-18 10:55:00,54.96,54.97,54.94,54.94,4300.0,44.2589,44.2669,44.2428,44.2428,4300.0
2013-07-18 11:00:00,54.94,54.96,54.94,54.95,5900.0,44.2428,44.2589,44.2428,44.2508,5900.0
2013-07-18 11:05:00,54.95,54.96,54.91,54.96,13600.0,44.2508,44.2589,44.2186,44.2589,13600.0
2013-07-18 11:10:00,54.96,54.97,54.92,54.96,4500.0,44.2589,44.2669,44.2266,44.2589,4500.0
2013-07-18 11:15:00,54.96,54.96,54.94,54.95,1200.0,44.2589,44.2589,44.2428,44.2508,1200.0
2013-07-18 11:20:00,54.94,54.94,54.92,54.93,12600.0,44.2428,44.2428,44.2266,44.2347,12600.0
2013-07-18 11:25:00,54.93,54.93,54.89,54.9,19100.0,44.2347,44.2347,44.2025,44.2105,19100.0
2013-07-18 11:30:00,54.89,54.94,54.89,54.92,26500.0,44.2025,44.2428,44.2025,44.2266,26500.0
2013-07-18 11:35:00,54.92,54.95,54.91,54.91,13500.0,44.2266,44.2508,44.2186,44.2186,13500.0
2013-07-18 11:40:00,54.91,54.94,54.89,54.92,17900.0,44.2186,44.2428,44.2025,44.2266,17900.0
2013-07-18 11:45:00,54.92,54.93,54.91,54.91,3800.0,44.2266,44.2347,44.2186,44.2186,3800.0
2013-07-18 11:50:00,54.91,54.92,54.87,54.89,11900.0,44.2186,44.2266,44.1864,44.2025,11900.0
2013-07-18 11:55:00,54.87,54.88,54.85,54.87,9200.0,44.1864,44.1944,44.1703,44.1864,9200.0
2013-07-18 12:00:00,54.87,54.87,54.83,54.83,5100.0,44.1864,44.1864,44.1542,44.1542,5100.0
2013-07-18 12:05:00,54.83,54.89,54.83,54.89,4800.0,44.1542,44.2025,44.1542,44.2025,4800.0
2013-07-18 12:10:00,54.89,54.89,54.84,54.85,5400.0,44.2025,44.2025,44.1622,44.1703,5400.0
2013-07-18 12:15:00,54.85,54.86,54.84,54.85,4300.0,44.1703,44.1783,44.1622,44.1703,4300.0
2013-07-18 12:20:00,54.86,54.86,54.84,54.85,6400.0,44.1783,44.1783,44.1622,44.1703,6400.0
2013-07-18 12:25:00,54.85,54.87,54.84,54.84,11900.0,44.1703,44.1864,44.1622,44.1622,11900.0
2013-07-18 12:30:00,54.83,54.83,54.81,54.81,3500.0,44.1542,44.1542,44.1381,44.1381,3500.0
2013-07-18 12:35:00,54.8,54.8,54.77,54.78,8900.0,44.13,44.13,44.1059,44.1139,8900.0
2013-07-18 12:40:00,54.77,54.77,54.7,54.72,13400.0,44.1059,44.1059,44.0495,44.0656,13400.0
2013-07-18 12:45:00,54.73,54.75,54.73,54.75,2900.0,44.0736,44.0897,44.0736,44.0897,2900.0
2013-07-18 12:50:00,54.74,54.76,54.73,54.75,4600.0,44.0817,44.0978,44.0736,44.0897,4600.0
2013-07-18 12:55:00,54.74,54.74,54.71,54.71,2900.0,44.0817,44.0817,44.0575,44.0575,2900.0
2013-07-18 13:00:00,54.71,54.71,54.67,54.69,14200.0,44.0575,44.0575,44.0253,44.0414,14200.0
2013-07-18 13:05:00,54.7,54.71,54.69,54.69,3000.0,44.0495,44.0575,44.0414,44.0414,3000.0
2013-07-18 13:10:00,54.7,54.71,54.7,54.71,2000.0,44.0495,44.0575,44.0495,44.0575,2000.0
2013-07-18 13:15:00,54.72,54.72,54.69,54.69,5200.0,44.0656,44.0656,44.0414,44.0414,5200.0
2013-07-18 13:20:00,54.68,54.68,54.64,54.66,38800.0,44.0334,44.0334,44.0012,44.0173,38800.0
2013-07-18 13:25:00,54.66,54.68,54.66,54.67,6500.0,44.0173,44.0334,44.0173,44.0253,6500.0
2013-07-18 13:30:00,54.68,54.71,54.68,54.71,6400.0,44.0334,44.0575,44.0334,44.0575,6400.0
2013-07-18 13:35:00,54.7,54.74,54.68,54.69,15900.0,44.0495,44.0817,44.0334,44.0414,15900.0
2013-07-18 13:40:00,54.7,54.71,54.68,54.69,9500.0,44.0495,44.0575,44.0334,44.0414,9500.0
2013-07-18 13:45:00,54.7,54.7,54.68,54.68,2200.0,44.0495,44.0495,44.0334,44.0334,2200.0
2013-07-18 13:50:00,54.69,54.69,54.67,54.68,1700.0,44.0414,44.0414,44.0253,44.0334,1700.0
2013-07-18 13:55:00,54.69,54.73,54.69,54.72,3400.0,44.0414,44.0736,44.0414,44.0656,3400.0
2013-07-18 14:00:00,54.72,54.73,54.7,54.73,2800.0,44.0656,44.0736,44.0495,44.0736,2800.0
2013-07-18 14:05:00,54.72,54.73,54.72,54.73,400.0,44.0656,44.0736,44.0656,44.0736,400.0
2013-07-18 14:10:00,54.73,54.74,54.72,54.74,6000.0,44.0736,44.0817,44.0656,44.0817,6000.0
2013-07-18 14:15:00,54.74,54.76,54.73,54.73,3400.0,44.0817,44.0978,44.0736,44.0736,3400.0
2013-07-18 14:20:00,54.74,54.77,54.74,54.75,4200.0,44.0817,44.1059,44.0817,44.0897,4200.0
2013-07-18 14:25:00,54.75,54.76,54.75,54.75,700.0,44.0897,44.0978,44.0897,44.0897,700.0
2013-07-18 14:30:00,54.76,54.79,54.75,54.79,4400.0,44.0978,44.122,44.0897,44.122,4400.0
2013-07-18 14:35:00,54.78,54.78,54.76,54.77,3700.0,44.1139,44.1139,44.0978,44.1059,3700.0
2013-07-18 14:40:00,54.77,54.8,54.77,54.8,4500.0,44.1059,44.13,44.1059,44.13,4500.0
2013-07-18 14:45:00,54.79,54.79,54.78,54.78,1800.0,44.122,44.122,44.1139,44.1139,1800.0
2013-07-18 14:50:00,54.77,54.78,54.75,54.77,15300.0,44.1059,44.1139,44.0897,44.1059,15300.0
2013-07-18 14:55:00,54.77,54.84,54.77,54.81,51100.0,44.1059,44.1622,44.1059,44.1381,51100.0
2013-07-18 15:00:00,54.81,54.82,54.75,54.75,10300.0,44.1381,44.1461,44.0897,44.0897,10300.0
2013-07-18 15:05:00,54.75,54.75,54.71,54.73,9200.0,44.0897,44.0897,44.0575,44.0736,9200.0
2013-07-18 15:10:00,54.74,54.75,54.7,54.71,8300.0,44.0817,44.0897,44.0495,44.0575,8300.0
2013-07-18 15:15:00,54.7,54.73,54.68,54.73,18900.0,44.0495,44.0736,44.0334,44.0736,18900.0
2013-07-18 15:20:00,54.74,54.76,54.72,54.75,7400.0,44.0817,44.0978,44.0656,44.0897,7400.0
2013-07-18 15:25:00,54.76,54.79,54.75,54.79,14900.0,44.0978,44.122,44.0897,44.122,14900.0
2013-07-18 15:30:00,54.79,54.79,54.75,54.76,16900.0,44.122,44.122,44.0897,44.0978,16900.0
2013-07-18 15:35:00,54.76,54.78,54.76,54.76,17900.0,44.0978,44.1139,44.0978,44.0978,17900.0
2013-07-18 15:40:00,54.76,54.78,54.75,54.78,14200.0,44.0978,44.1139,44.0897,44.1139,14200.0
2013-07-18 15:45:00,54.78,54.82,54.78,54.81,88300.0,44.1139,44.1461,44.1139,44.1381,88300.0
2013-07-18 15:50:00,54.82,54.83,54.8,54.8,78800.0,44.1461,44.1542,44.13,44.13,78800.0
2013-07-18 15:55:00,54.81,54.82,54.76,54.76,90100.0,44.1381,44.1461,44.0978,44.0978,90100.0
2013-07-19 09:30:00,54.81,54.84,54.68,54.73,37300.0,44.1381,44.1622,44.0334,44.0736,37300.0
2013-07-19 09:35:00,54.73,54.77,54.66,54.68,35700.0,44.0736,44.1059,44.0173,44.0334,35700.0
2013-07-19 09:40:00,54.66,54.75,54.66,54.74,16000.0,44.0173,44.0897,44.0173,44.0817,16000.0
2013-07-19 09:45:00,54.75,54.8,54.66,54.68,49700.0,44.0897,44.13,44.0173,44.0334,49700.0
2013-07-19 09:50:00,54.65,54.68,54.62,54.68,16000.0,44.0092,44.0334,43.9851,44.0334,16000.0
2013-07-19 09:55:00,54.66,54.71,54.63,54.64,36100.0,44.0173,44.0575,43.9931,44.0012,36100.0
2013-07-19 10:00:00,54.66,54.7,54.66,54.69,16700.0,44.0173,44.0495,44.0173,44.0414,16700.0
2013-07-19 10:05:00,54.69,54.72,54.66,54.7,22700.0,44.0414,44.0656,44.0173,44.0495,22700.0
2013-07-19 10:10:00,54.7,54.73,54.7,54.71,17200.0,44.0495,44.0736,44.0495,44.0575,17200.0
2013-07-19 10:15:00,54.71,54.71,54.62,54.66,29000.0,44.0575,44.0575,43.9851,44.0173,29000.0
2013-07-19 10:20:00,54.65,54.67,54.63,54.67,16900.0,44.0092,44.0253,43.9931,44.0253,16900.0
2013-07-19 10:25:00,54.67,54.69,54.64,54.69,8700.0,44.0253,44.0414,44.0012,44.0414,8700.0
2013-07-19 10:30:00,54.68,54.74,54.67,54.74,69400.0,44.0334,44.0817,44.0253,44.0817,69400.0
2013-07-19 10:35:00,54.75,54.79,54.74,54.78,9700.0,44.0897,44.122,44.0817,44.1139,9700.0
2013-07-19 10:40:00,54.77,54.78,54.71,54.73,10400.0,44.1059,44.1139,44.0575,44.0736,10400.0
2013-07-19 10:45:00,54.73,54.73,54.72,54.72,3200.0,44.0736,44.0736,44.0656,44.0656,3200.0
2013-07-19 10:50:00,54.73,54.75,54.73,54.75,15300.0,44.0736,44.0897,44.0736,44.0897,15300.0
2013-07-19 10:55:00,54.75,54.77,54.72,54.74,6600.0,44.0897,44.1059,44.0656,44.0817,6600.0
2013-07-19 11:00:00,54.74,54.77,54.73,54.74,7900.0,44.0817,44.1059,44.0736,44.0817,7900.0
2013-07-19 11:05:00,54.73,54.77,54.72,54.77,49900.0,44.0736,44.1059,44.0656,44.1059,49900.0
2013-07-19 11:10:00,54.77,54.79,54.76,54.79,13500.0,44.1059,44.122,44.0978,44.122,13500.0
2013-07-19 11:15:00,54.79,54.8,54.77,54.78,7400.0,44.122,44.13,44.1059,44.1139,7400.0
2013-07-19 11:20:00,54.78,54.81,54.77,54.8,14700.0,44.1139,44.1381,44.1059,44.13,14700.0
2013-07-19 11:25:00,54.81,54.85,54.81,54.85,13100.0,44.1381,44.1703,44.1381,44.1703,13100.0
2013-07-19 11:30:00,54.85,54.85,54.84,54.84,3300.0,44.1703,44.1703,44.1622,44.1622,3300.0
2013-07-19 11:35:00,54.84,54.85,54.76,54.8,31800.0,44.1622,44.1703,44.0978,44.13,31800.0
2013-07-19 11:40:00,54.79,54.8,54.74,54.74,17300.0,44.122,44.13,44.0817,44.0817,17300.0
2013-07-19 11:45:00,54.75,54.75,54.73,54.74,8600.0,44.0897,44.0897,44.0736,44.0817,8600.0
2013-07-19 11:50:00,54.74,54.75,54.7,54.72,34000.0,44.0817,44.0897,44.0495,44.0656,34000.0
2013-07-19 11:55:00,54.72,54.76,54.71,54.76,4200.0,44.0656,44.0978,44.0575,44.0978,4200.0
2013-07-19 12:00:00,54.76,54.78,54.74,54.76,14600.0,44.0978,44.1139,44.0817,44.0978,14600.0
2013-07-19 12:05:00,54.76,54.8,54.76,54.78,8500.0,44.0978,44.13,44.0978,44.1139,8500.0
2013-07-19 12:10:00,54.78,54.8,54.76,54.78,7500.0,44.1139,44.13,44.0978,44.1139,7500.0
2013-07-19 12:15:00,54.78,54.78,54.75,54.77,10500.0,44.1139,44.1139,44.0897,44.1059,10500.0
2013-07-19 12:20:00,54.77,54.79,54.76,54.79,2800.0,44.1059,44.122,44.0978,44.122,2800.0
2013-07-19 12:25:00,54.8,54.81,54.8,54.8,3900.0,44.13,44.1381,44.13,44.13,3900.0
2013-07-19 12:30:00,54.8,54.81,54.79,54.8,2800.0,44.13,44.1381,44.122,44.13,2800.0
2013-07-19 12:35:00,54.81,54.81,54.81,54.81,1500.0,44.1381,44.1381,44.1381,44.1381,1500.0
2013-07-19 12:40:00,54.82,54.82,54.79,54.81,4000.0,44.1461,44.1461,44.122,44.1381,4000.0
2013-07-19 12:45:00,54.81,54.82,54.78,54.8,5600.0,44.1381,44.1461,44.1139,44.13,5600.0
2013-07-19 12:50:00,54.76,54.77,54.75,54.77,3800.0,44.0978,44.1059,44.0897,44.1059,3800.0
2013-07-19 12:55:00,54.76,54.8,54.76,54.8,4400.0,44.0978,44.13,44.0978,44.13,4400.0
2013-07-19 13:00:00,54.8,54.8,54.77,54.77,4100.0,44.13,44.13,44.1059,44.1059,4100.0
2013-07-19 13:05:00,54.78,54.79,54.78,54.78,2300.0,44.1139,44.122,44.1139,44.1139,2300.0
2013-07-19 13:10:00,54.78,54.79,54.77,54.78,3900.0,44.1139,44.122,44.1059,44.1139,3900.0
2013-07-19 13:15:00,54.78,54.79,54.77,54.79,3400.0,44.1139,44.122,44.1059,44.122,3400.0
2013-07-19 13:20:00,54.79,54.8,54.78,54.78,1300.0,44.122,44.13,44.1139,44.1139,1300.0
2013-07-19 13:25:00,54.77,54.77,54.73,54.73,3700.0,44.1059,44.1059,44.0736,44.0736,3700.0
2013-07-19 13:30:00,54.73,54.74,54.71,54.74,12400.0,44.0736,44.0817,44.0575,44.0817,12400.0
2013-07-19 13:35:00,54.75,54.75,54.73,54.74,6000.0,44.0897,44.0897,44.0736,44.0817,6000.0
2013-07-19 13:40:00,54.75,54.75,54.73,54.75,9600.0,44.0897,44.0897,44.0736,44.0897,9600.0
2013-07-19 13:45:00,54.75,54.75,54.73,54.73,1200.0,44.0897,44.0897,44.0736,44.0736,1200.0
2013-07-19 13:50:00,54.73,54.75,54.72,54.74,4100.0,44.0736,44.0897,44.0656,44.0817,4100.0
2013-07-19 13:55:00,54.75,54.75,54.74,54.74,3600.0,44.0897,44.0897,44.0817,44.0817,3600.0
2013-07-19 14:00:00,54.74,54.77,54.74,54.76,3100.0,44.0817,44.1059,44.0817,44.0978,3100.0
2013-07-19 14:05:00,54.77,54.84,54.77,54.84,6900.0,44.1059,44.1622,44.1059,44.1622,6900.0
2013-07-19 14:10:00,54.84,54.89,54.84,54.87,6400.0,44.1622,44.2025,44.1622,44.1864,6400.0
2013-07-19 14:15:00,54.86,54.89,54.85,54.86,5200.0,44.1783,44.2025,44.1703,44.1783,5200.0
2013-07-19 14:20:00,54.86,54.91,54.86,54.89,11000.0,44.1783,44.2186,44.1783,44.2025,11000.0
2013-07-19 14:25:00,54.88,54.9,54.88,54.9,7900.0,44.1944,44.2105,44.1944,44.2105,7900.0
2013-07-19 14:30:00,54.9,54.91,54.88,54.91,4700.0,44.2105,44.2186,44.1944,44.2186,4700.0
2013-07-19 14:35:00,54.91,54.91,54.88,54.88,3600.0,44.2186,44.2186,44.1944,44.1944,3600.0
2013-07-19 14:40:00,54.88,54.89,54.86,54.89,3200.0,44.1944,44.2025,44.1783,44.2025,3200.0
2013-07-19 14:45:00,54.89,54.9,54.89,54.9,1500.0,44.2025,44.2105,44.2025,44.2105,1500.0
2013-07-19 14:50:00,54.9,54.9,54.84,54.86,17600.0,44.2105,44.2105,44.1622,44.1783,17600.0
2013-07-19 14:55:00,54.85,54.86,54.84,54.84,12700.0,44.1703,44.1783,44.1622,44.1622,12700.0
2013-07-19 15:00:00,54.83,54.86,54.82,54.85,10200.0,44.1542,44.1783,44.1461,44.1703,10200.0
2013-07-19 15:05:00,54.85,54.87,54.84,54.84,7800.0,44.1703,44.1864,44.1622,44.1622,7800.0
2013-07-19 15:10:00,54.86,54.86,54.84,54.85,4100.0,44.1783,44.1783,44.1622,44.1703,4100.0
2013-07-19 15:15:00,54.85,54.87,54.84,54.87,27400.0,44.1703,44.1864,44.1622,44.1864,27400.0
2013-07-19 15:20:00,54.86,54.87,54.85,54.87,7600.0,44.1783,44.1864,44.1703,44.1864,7600.0
2013-07-19 15:25:00,54.86,54.88,54.86,54.87,11100.0,44.1783,44.1944,44.1783,44.1864,11100.0
2013-07-19 15:30:00,54.86,54.89,54.86,54.86,8100.0,44.1783,44.2025,44.1783,44.1783,8100.0
2013-07-19 15:35:00,54.87,54.89,54.86,54.87,13700.0,44.1864,44.2025,44.1783,44.1864,13700.0
2013-07-19 15:40:00,54.88,54.92,54.88,54.91,17100.0,44.1944,44.2266,44.1944,44.2186,17100.0
2013-07-19 15:45:00,54.91,54.92,54.88,54.91,24500.0,44.2186,44.2266,44.1944,44.2186,24500.0
2013-07-19 15:50:00,54.92,54.94,54.9,54.9,62900.0,44.2266,44.2428,44.2105,44.2105,62900.0
2013-07-19 15:55:00,54.9,54.94,54.88,54.88,73500.0,44.2105,44.2428,44.1944,44.1944,73500.0
2013-07-22 09:30:00,54.92,55.03,54.88,54.96,24600.0,44.2266,44.3152,44.1944,44.2589,24600.0
2013-07-22 09:35:00,54.94,54.95,54.91,54.92,17200.0,44.2428,44.2508,44.2186,44.2266,17200.0
2013-07-22 09:40:00,54.91,54.91,54.88,54.88,6600.0,44.2186,44.2186,44.1944,44.1944,6600.0
2013-07-22 09:45:00,54.87,54.88,54.85,54.86,6600.0,44.1864,44.1944,44.1703,44.1783,6600.0
2013-07-22 09:50:00,54.86,54.91,54.85,54.89,15500.0,44.1783,44.2186,44.1703,44.2025,15500.0
2013-07-22 09:55:00,54.89,54.89,54.84,54.84,60400.0,44.2025,44.2025,44.1622,44.1622,60400.0
2013-07-22 10:00:00,54.85,54.89,54.83,54.89,48000.0,44.1703,44.2025,44.1542,44.2025,48000.0
2013-07-22 10:05:00,54.88,55.03,54.88,55.01,36300.0,44.1944,44.3152,44.1944,44.2991,36300.0
2013-07-22 10:10:00,55.02,55.05,55.02,55.04,17900.0,44.3072,44.3313,44.3072,44.3233,17900.0
2013-07-22 10:15:00,55.03,55.05,55.03,55.04,12000.0,44.3152,44.3313,44.3152,44.3233,12000.0
2013-07-22 10:20:00,55.04,55.1,55.04,55.06,17000.0,44.3233,44.3716,44.3233,44.3394,17000.0
2013-07-22 10:25:00,55.07,55.09,55.05,55.05,6900.0,44.3474,44.3635,44.3313,44.3313,6900.0
2013-07-22 10:30:00,55.04,55.04,54.96,54.97,8400.0,44.3233,44.3233,44.2589,44.2669,8400.0
2013-07-22 10:35:00,54.97,55.06,54.97,55.04,15300.0,44.2669,44.3394,44.2669,44.3233,15300.0
2013-07-22 10:40:00,55.04,55.08,55.03,55.08,3700.0,44.3233,44.3555,44.3152,44.3555,3700.0
2013-07-22 10:45:00,55.08,55.08,55.01,55.04,4500.0,44.3555,44.3555,44.2991,44.3233,4500.0
2013-07-22 10:50:00,55.01,55.01,54.98,55.01,16200.0,44.2991,44.2991,44.275,44.2991,16200.0
2013-07-22 10:55:00,55.01,55.01,54.97,54.98,15500.0,44.2991,44.2991,44.2669,44.275,15500.0
2013-07-22 11:00:00,54.98,55.01,54.98,55.01,15000.0,44.275,44.2991,44.275,44.2991,15000.0
2013-07-22 11:05:00,55.01,55.05,55.01,55.05,17800.0,44.2991,44.3313,44.2991,44.3313,17800.0
2013-07-22 11:10:00,55.05,55.05,55.02,55.03,13500.0,44.3313,44.3313,44.3072,44.3152,13500.0
2013-07-22 11:15:00,55.02,55.02,55.01,55.01,1500.0,44.3072,44.3072,44.2991,44.2991,1500.0
2013-07-22 11:20:00,55.01,55.03,55.01,55.03,1300.0,44.2991,44.3152,44.2991,44.3152,1300.0
2013-07-22 11:25:00,55.04,55.09,55.04,55.08,14800.0,44.3233,44.3635,44.3233,44.3555,14800.0
2013-07-22 11:30:00,55.07,55.09,55.06,55.09,4400.0,44.3474,44.3635,44.3394,44.3635,4400.0
2013-07-22 11:35:00,55.09,55.13,55.09,55.12,15400.0,44.3635,44.3958,44.3635,44.3877,15400.0
2013-07-22 11:40:00,55.12,55.13,55.09,55.13,13000.0,44.3877,44.3958,44.3635,44.3958,13000.0
2013-07-22 11:45:00,55.13,55.13,55.08,55.09,31600.0,44.3958,44.3958,44.3555,44.3635,31600.0
2013-07-22 11:50:00,55.1,55.1,55.05,55.09,19800.0,44.3716,44.3716,44.3313,44.3635,19800.0
2013-07-22 11:55:00,55.08,55.12,55.08,55.11,18300.0,44.3555,44.3877,44.3555,44.3797,18300.0
2013-07-22 12:00:00,55.1,55.13,55.1,55.12,13000.0,44.3716,44.3958,44.3716,44.3877,13000.0
2013-07-22 12:05:00,55.13,55.16,55.13,55.16,15500.0,44.3958,44.4199,44.3958,44.4199,15500.0
2013-07-22 12:10:00,55.16,55.16,55.13,55.15,19000.0,44.4199,44.4199,44.3958,44.4119,19000.0
2013-07-22 12:15:00,55.15,55.16,55.13,55.14,23200.0,44.4119,44.4199,44.3958,44.4038,23200.0
2013-07-22 12:20:00,55.15,55.18,55.15,55.15,26800.0,44.4119,44.436,44.4119,44.4119,26800.0
2013-07-22 12:25:00,55.16,55.19,55.16,55.19,6400.0,44.4199,44.4441,44.4199,44.4441,6400.0
2013-07-22 12:30:00,55.18,55.19,55.14,55.15,24200.0,44.436,44.4441,44.4038,44.4119,24200.0
2013-07-22 12:35:00,55.15,55.17,55.15,55.16,10900.0,44.4119,44.428,44.4119,44.4199,10900.0
2013-07-22 12:40:00,55.16,55.19,55.16,55.18,57100.0,44.4199,44.4441,44.4199,44.436,57100.0
2013-07-22 12:45:00,55.18,55.19,55.15,55.16,28700.0,44.436,44.4441,44.4119,44.4199,28700.0
2013-07-22 12:50:00,55.16,55.19,55.16,55.17,12300.0,44.4199,44.4441,44.4199,44.428,12300.0
2013-07-22 12:55:00,55.17,55.17,55.13,55.15,32000.0,44.428,44.428,44.3958,44.4119,32000.0
2013-07-22 13:00:00,55.15,55.16,55.13,55.14,15200.0,44.4119,44.4199,44.3958,44.4038,15200.0
2013-07-22 13:05:00,55.15,55.15,55.14,55.15,11500.0,44.4119,44.4119,44.4038,44.4119,11500.0
2013-07-22 13:10:00,55.16,55.2,55.16,55.2,9500.0,44.4199,44.4521,44.4199,44.4521,9500.0
2013-07-22 13:15:00,55.2,55.2,55.14,55.15,25500.0,44.4521,44.4521,44.4038,44.4119,25500.0
2013-07-22 13:20:00,55.15,55.15,55.14,55.15,7300.0,44.4119,44.4119,44.4038,44.4119,7300.0
2013-07-22 13:25:00,55.14,55.15,55.11,55.11,17400.0,44.4038,44.4119,44.3797,44.3797,17400.0
2013-07-22 13:30:00,55.11,55.11,55.09,55.11,15200.0,44.3797,44.3797,44.3635,44.3797,15200.0
2013-07-22 13:35:00,55.12,55.13,55.06,55.06,15400.0,44.3877,44.3958,44.3394,44.3394,15400.0
2013-07-22 13:40:00,55.07,55.09,55.07,55.09,8200.0,44.3474,44.3635,44.3474,44.3635,8200.0
2013-07-22 13:45:00,55.09,55.09,55.03,55.04,19200.0,44.3635,44.3635,44.3152,44.3233,19200.0
2013-07-22 13:50:00,55.04,55.08,55.04,55.07,16600.0,44.3233,44.3555,44.3233,44.3474,16600.0
2013-07-22 13:55:00,55.07,55.13,55.07,55.12,23200.0,44.3474,44.3958,44.3474,44.3877,23200.0
2013-07-22 14:00:00,55.13,55.18,55.13,55.16,13900.0,44.3958,44.436,44.3958,44.4199,13900.0
2013-07-22 14:05:00,55.16,55.2,55.15,55.2,6900.0,44.4199,44.4521,44.4119,44.4521,6900.0
2013-07-22 14:10:00,55.2,55.24,55.19,55.23,21800.0,44.4521,44.4843,44.4441,44.4763,21800.0
2013-07-22 14:15:00,55.23,55.24,55.23,55.23,5200.0,44.4763,44.4843,44.4763,44.4763,5200.0
2013-07-22 14:20:00,55.23,55.24,55.23,55.23,10600.0,44.4763,44.4843,44.4763,44.4763,10600.0
2013-07-22 14:25:00,55.23,55.24,55.22,55.22,16400.0,44.4763,44.4843,44.4682,44.4682,16400.0
2013-07-22 14:30:00,55.22,55.25,55.22,55.23,22800.0,44.4682,44.4924,44.4682,44.4763,22800.0
2013-07-22 14:35:00,55.23,55.24,55.22,55.23,28100.0,44.4763,44.4843,44.4682,44.4763,28100.0
2013-07-22 14:40:00,55.23,55.25,55.23,55.25,25600.0,44.4763,44.4924,44.4763,44.4924,25600.0
2013-07-22 14:45:00,55.26,55.27,55.25,55.26,17600.0,44.5004,44.5085,44.4924,44.5004,17600.0
2013-07-22 14:50:00,55.26,55.27,55.26,55.27,11000.0,44.5004,44.5085,44.5004,44.5085,11000.0
2013-07-22 14:55:00,55.27,55.28,55.26,55.27,34000.0,44.5085,44.5166,44.5004,44.5085,34000.0
2013-07-22 15:00:00,55.27,55.27,55.22,55.23,35000.0,44.5085,44.5085,44.4682,44.4763,35000.0
2013-07-22 15:05:00,55.23,55.24,55.22,55.23,22300.0,44.4763,44.4843,44.4682,44.4763,22300.0
2013-07-22 15:10:00,55.22,55.25,55.22,55.25,18400.0,44.4682,44.4924,44.4682,44.4924,18400.0
2013-07-22 15:15:00,55.25,55.28,55.25,55.28,33200.0,44.4924,44.5166,44.4924,44.5166,33200.0
2013-07-22 15:20:00,55.28,55.29,55.25,55.25,20500.0,44.5166,44.5246,44.4924,44.4924,20500.0
2013-07-22 15:25:00,55.26,55.27,55.24,55.24,16700.0,44.5004,44.5085,44.4843,44.4843,16700.0
2013-07-22 15:30:00,55.24,55.27,55.23,55.24,37200.0,44.4843,44.5085,44.4763,44.4843,37200.0
2013-07-22 15:35:00,55.25,55.26,55.15,55.16,63200.0,44.4924,44.5004,44.4119,44.4199,63200.0
2013-07-22 15:40:00,55.17,55.23,55.17,55.22,22700.0,44.428,44.4763,44.428,44.4682,22700.0
2013-07-22 15:45:00,55.22,55.22,55.19,55.2,39700.0,44.4682,44.4682,44.4441,44.4521,39700.0
2013-07-22 15:50:00,55.2,55.24,55.2,55.24,50300.0,44.4521,44.4843,44.4521,44.4843,50300.0
2013-07-22 15:55:00,55.22,55.26,55.18,55.18,38700.0,44.4682,44.5004,44.436,44.436,38700.0
2013-07-23 09:30:00,55.78,55.9,55.78,55.82,45000.0,44.9192,45.0158,44.9192,44.9514,45000.0
2013-07-23 09:35:00,55.83,55.87,55.79,55.83,37900.0,44.9595,44.9917,44.9272,44.9595,37900.0
2013-07-23 09:40:00,55.85,55.87,55.81,55.83,21900.0,44.9756,44.9917,44.9434,44.9595,21900.0
2013-07-23 09:45:00,55.83,55.85,55.8,55.81,30900.0,44.9595,44.9756,44.9353,44.9434,30900.0
2013-07-23 09:50:00,55.82,55.84,55.77,55.78,13400.0,44.9514,44.9675,44.9111,44.9192,13400.0
2013-07-23 09:55:00,55.77,55.82,55.76,55.79,11800.0,44.9111,44.9514,44.9031,44.9272,11800.0
2013-07-23 10:00:00,55.79,55.8,55.75,55.77,9900.0,44.9272,44.9353,44.895,44.9111,9900.0
2013-07-23 10:05:00,55.76,55.76,55.73,55.74,48100.0,44.9031,44.9031,44.8789,44.887,48100.0
2013-07-23 10:10:00,55.73,55.8,55.73,55.76,32600.0,44.8789,44.9353,44.8789,44.9031,32600.0
2013-07-23 10:15:00,55.77,55.82,55.77,55.82,15800.0,44.9111,44.9514,44.9111,44.9514,15800.0
2013-07-23 10:20:00,55.81,55.83,55.79,55.82,9000.0,44.9434,44.9595,44.9272,44.9514,9000.0
2013-07-23 10:25:00,55.81,55.83,55.78,55.81,16500.0,44.9434,44.9595,44.9192,44.9434,16500.0
2013-07-23 10:30:00,55.8,55.8,55.77,55.79,11800.0,44.9353,44.9353,44.9111,44.9272,11800.0
2013-07-23 10:35:00,55.79,55.8,55.72,55.73,18000.0,44.9272,44.9353,44.8709,44.8789,18000.0
2013-07-23 10:40:00,55.73,55.79,55.73,55.76,10600.0,44.8789,44.9272,44.8789,44.9031,10600.0
2013-07-23 10:45:00,55.76,55.77,55.71,55.73,21000.0,44.9031,44.9111,44.8628,44.8789,21000.0
2013-07-23 10:50:00,55.74,55.81,55.73,55.8,38700.0,44.887,44.9434,44.8789,44.9353,38700.0
2013-07-23 10:55:00,55.8,55.81,55.76,55.76,4200.0,44.9353,44.9434,44.9031,44.9031,4200.0
2013-07-23 11:00:00,55.74,55.74,55.68,55.69,25300.0,44.887,44.887,44.8387,44.8467,25300.0
2013-07-23 11:05:00,55.7,55.74,55.7,55.74,4500.0,44.8548,44.887,44.8548,44.887,4500.0
2013-07-23 11:10:00,55.74,55.77,55.74,55.75,7500.0,44.887,44.9111,44.887,44.895,7500.0
2013-07-23 11:15:00,55.75,55.77,55.75,55.76,4300.0,44.895,44.9111,44.895,44.9031,4300.0
2013-07-23 11:20:00,55.76,55.78,55.74,55.74,2700.0,44.9031,44.9192,44.887,44.887,2700.0
2013-07-23 11:25:00,55.74,55.77,55.74,55.75,6400.0,44.887,44.9111,44.887,44.895,6400.0
2013-07-23 11:30:00,55.74,55.78,55.74,55.77,7800.0,44.887,44.9192,44.887,44.9111,7800.0
2013-07-23 11:35:00,55.75,55.75,55.73,55.73,3300.0,44.895,44.895,44.8789,44.8789,3300.0
2013-07-23 11:40:00,55.74,55.79,55.73,55.79,19500.0,44.887,44.9272,44.8789,44.9272,19500.0
2013-07-23 11:45:00,55.79,55.82,55.79,55.82,14100.0,44.9272,44.9514,44.9272,44.9514,14100.0
2013-07-23 11:50:00,55.82,55.83,55.8,55.8,11300.0,44.9514,44.9595,44.9353,44.9353,11300.0
2013-07-23 11:55:00,55.78,55.79,55.77,55.77,3000.0,44.9192,44.9272,44.9111,44.9111,3000.0
2013-07-23 12:00:00,55.76,55.77,55.74,55.77,6500.0,44.9031,44.9111,44.887,44.9111,6500.0
2013-07-23 12:05:00,55.77,55.8,55.76,55.79,9000.0,44.9111,44.9353,44.9031,44.9272,9000.0
2013-07-23 12:10:00,55.79,55.8,55.78,55.79,3600.0,44.9272,44.9353,44.9192,44.9272,3600.0
2013-07-23 12:15:00,55.79,55.8,55.78,55.8,4800.0,44.9272,44.9353,44.9192,44.9353,4800.0
2013-07-23 12:20:00,55.8,55.82,55.8,55.81,8700.0,44.9353,44.9514,44.9353,44.9434,8700.0
2013-07-23 12:25:00,55.81,55.83,55.8,55.83,9600.0,44.9434,44.9595,44.9353,44.9595,9600.0
2013-07-23 12:30:00,55.82,55.82,55.8,55.81,2000.0,44.9514,44.9514,44.9353,44.9434,2000.0
2013-07-23 12:35:00,55.81,55.82,55.8,55.81,2800.0,44.9434,44.9514,44.9353,44.9434,2800.0
2013-07-23 12:40:00,55.82,55.83,55.82,55.82,5000.0,44.9514,44.9595,44.9514,44.9514,5000.0
2013-07-23 12:45:00,55.82,55.82,55.81,55.82,4300.0,44.9514,44.9514,44.9434,44.9514,4300.0
2013-07-23 12:50:00,55.81,55.82,55.8,55.8,7400.0,44.9434,44.9514,44.9353,44.9353,7400.0
2013-07-23 12:55:00,55.8,55.81,55.79,55.81,7200.0,44.9353,44.9434,44.9272,44.9434,7200.0
2013-07-23 13:00:00,55.81,55.86,55.81,55.86,5800.0,44.9434,44.9836,44.9434,44.9836,5800.0
2013-07-23 13:05:00,55.86,55.88,55.86,55.87,4600.0,44.9836,44.9997,44.9836,44.9917,4600.0
2013-07-23 13:10:00,55.87,55.88,55.87,55.88,6600.0,44.9917,44.9997,44.9917,44.9997,6600.0
2013-07-23 13:15:00,55.88,55.89,55.88,55.89,7300.0,44.9997,45.0078,44.9997,45.0078,7300.0
2013-07-23 13:20:00,55.89,55.91,55.89,55.89,10200.0,45.0078,45.0239,45.0078,45.0078,10200.0
2013-07-23 13:25:00,55.89,55.9,55.89,55.9,3400.0,45.0078,45.0158,45.0078,45.0158,3400.0
2013-07-23 13:30:00,55.92,55.92,55.9,55.91,8200.0,45.0319,45.0319,45.0158,45.0239,8200.0
2013-07-23 13:35:00,55.92,55.92,55.9,55.92,13200.0,45.0319,45.0319,45.0158,45.0319,13200.0
2013-07-23 13:40:00,55.92,55.94,55.92,55.94,2700.0,45.0319,45.048,45.0319,45.048,2700.0
2013-07-23 13:45:00,55.94,55.94,55.91,55.91,18500.0,45.048,45.048,45.0239,45.0239,18500.0
2013-07-23 13:50:00,55.91,55.92,55.9,55.91,30000.0,45.0239,45.0319,45.0158,45.0239,30000.0
2013-07-23 13:55:00,55.9,55.9,55.88,55.9,6400.0,45.0158,45.0158,44.9997,45.0158,6400.0
2013-07-23 14:00:00,55.9,55.93,55.9,55.93,6800.0,45.0158,45.04,45.0158,45.04,6800.0
2013-07-23 14:05:00,55.93,55.93,55.91,55.93,6700.0,45.04,45.04,45.0239,45.04,6700.0
2013-07-23 14:10:00,55.92,55.93,55.91,55.93,2900.0,45.0319,45.04,45.0239,45.04,2900.0
2013-07-23 14:15:00,55.92,55.93,55.9,55.93,7400.0,45.0319,45.04,45.0158,45.04,7400.0
2013-07-23 14:20:00,55.93,55.93,55.91,55.91,5700.0,45.04,45.04,45.0239,45.0239,5700.0
2013-07-23 14:25:00,55.91,55.91,55.88,55.89,8100.0,45.0239,45.0239,44.9997,45.0078,8100.0
2013-07-23 14:30:00,55.89,55.91,55.88,55.91,8000.0,45.0078,45.0239,44.9997,45.0239,8000.0
2013-07-23 14:35:00,55.92,55.93,55.89,55.93,6800.0,45.0319,45.04,45.0078,45.04,6800.0
2013-07-23 14:40:00,55.93,55.97,55.93,55.97,9200.0,45.04,45.0722,45.04,45.0722,9200.0
2013-07-23 14:45:00,55.96,55.96,55.95,55.95,11500.0,45.0641,45.0641,45.0561,45.0561,11500.0
2013-07-23 14:50:00,55.95,55.97,55.94,55.96,6000.0,45.0561,45.0722,45.048,45.0641,6000.0
2013-07-23 14:55:00,55.95,55.95,55.91,55.91,7300.0,45.0561,45.0561,45.0239,45.0239,7300.0
2013-07-23 15:00:00,55.91,55.91,55.9,55.91,17100.0,45.0239,45.0239,45.0158,45.0239,17100.0
2013-07-23 15:05:00,55.91,55.94,55.91,55.94,16100.0,45.0239,45.048,45.0239,45.048,16100.0
2013-07-23 15:10:00,55.94,55.94,55.89,55.89,8600.0,45.048,45.048,45.0078,45.0078,8600.0
2013-07-23 15:15:00,55.89,55.9,55.86,55.87,35700.0,45.0078,45.0158,44.9836,44.9917,35700.0
2013-07-23 15:20:00,55.87,55.87,55.84,55.84,15900.0,44.9917,44.9917,44.9675,44.9675,15900.0
2013-07-23 15:25:00,55.84,55.84,55.8,55.8,24000.0,44.9675,44.9675,44.9353,44.9353,24000.0
2013-07-23 15:30:00,55.81,55.84,55.8,55.82,38900.0,44.9434,44.9675,44.9353,44.9514,38900.0
2013-07-23 15:35:00,55.81,55.81,55.76,55.76,52400.0,44.9434,44.9434,44.9031,44.9031,52400.0
2013-07-23 15:40:00,55.76,55.76,55.7,55.71,45100.0,44.9031,44.9031,44.8548,44.8628,45100.0
2013-07-23 15:45:00,55.7,55.71,55.68,55.68,56000.0,44.8548,44.8628,44.8387,44.8387,56000.0
2013-07-23 15:50:00,55.68,55.73,55.65,55.69,87100.0,44.8387,44.8789,44.8145,44.8467,87100.0
2013-07-23 15:55:00,55.69,55.72,55.64,55.67,171800.0,44.8467,44.8709,44.8065,44.8306,171800.0
2013-07-24 09:30:00,56.15,56.18,56.07,56.07,151000.0,45.2172,45.2413,45.1527,45.1527,151000.0
2013-07-24 09:35:00,56.09,56.11,56.01,56.03,37000.0,45.1688,45.1849,45.1044,45.1205,37000.0
2013-07-24 09:40:00,56.01,56.03,55.96,55.96,39500.0,45.1044,45.1205,45.0641,45.0641,39500.0
2013-07-24 09:45:00,55.96,56.0,55.96,55.97,6900.0,45.0641,45.0964,45.0641,45.0722,6900.0
2013-07-24 09:50:00,55.97,55.97,55.88,55.88,51900.0,45.0722,45.0722,44.9997,44.9997,51900.0
2013-07-24 09:55:00,55.87,55.89,55.81,55.81,21800.0,44.9917,45.0078,44.9434,44.9434,21800.0
2013-07-24 10:00:00,55.81,55.91,55.76,55.78,49400.0,44.9434,45.0239,44.9031,44.9192,49400.0
2013-07-24 10:05:00,55.78,55.79,55.74,55.77,46500.0,44.9192,44.9272,44.887,44.9111,46500.0
2013-07-24 10:10:00,55.77,55.78,55.72,55.78,68800.0,44.9111,44.9192,44.8709,44.9192,68800.0
2013-07-24 10:15:00,55.78,55.84,55.78,55.84,26500.0,44.9192,44.9675,44.9192,44.9675,26500.0
2013-07-24 10:20:00,55.84,55.84,55.77,55.79,32000.0,44.9675,44.9675,44.9111,44.9272,32000.0
2013-07-24 10:25:00,55.78,55.78,55.73,55.77,46700.0,44.9192,44.9192,44.8789,44.9111,46700.0
2013-07-24 10:30:00,55.77,55.81,55.75,55.81,6900.0,44.9111,44.9434,44.895,44.9434,6900.0
2013-07-24 10:35:00,55.82,55.84,55.8,55.82,26300.0,44.9514,44.9675,44.9353,44.9514,26300.0
2013-07-24 10:40:00,55.83,55.83,55.8,55.81,6900.0,44.9595,44.9595,44.9353,44.9434,6900.0
2013-07-24 10:45:00,55.82,55.85,55.81,55.85,17300.0,44.9514,44.9756,44.9434,44.9756,17300.0
2013-07-24 10:50:00,55.85,55.89,55.85,55.88,9000.0,44.9756,45.0078,44.9756,44.9997,9000.0
2013-07-24 10:55:00,55.89,55.89,55.85,55.85,7100.0,45.0078,45.0078,44.9756,44.9756,7100.0
2013-07-24 11:00:00,55.85,55.87,55.85,55.85,16600.0,44.9756,44.9917,44.9756,44.9756,16600.0
2013-07-24 11:05:00,55.85,55.86,55.8,55.8,13800.0,44.9756,44.9836,44.9353,44.9353,13800.0
2013-07-24 11:10:00,55.81,55.84,55.78,55.78,7600.0,44.9434,44.9675,44.9192,44.9192,7600.0
2013-07-24 11:15:00,55.78,55.85,55.78,55.81,6500.0,44.9192,44.9756,44.9192,44.9434,6500.0
2013-07-24 11:20:00,55.82,55.83,55.82,55.83,3700.0,44.9514,44.9595,44.9514,44.9595,3700.0
2013-07-24 11:25:00,55.83,55.86,55.83,55.85,16500.0,44.9595,44.9836,44.9595,44.9756,16500.0
2013-07-24 11:30:00,55.85,55.93,55.85,55.92,18500.0,44.9756,45.04,44.9756,45.0319,18500.0
2013-07-24 11:35:00,55.92,55.93,55.89,55.9,3200.0,45.0319,45.04,45.0078,45.0158,3200.0
2013-07-24 11:40:00,55.89,55.95,55.89,55.95,4900.0,45.0078,45.0561,45.0078,45.0561,4900.0
2013-07-24 11:45:00,55.95,55.96,55.92,55.94,3200.0,45.0561,45.0641,45.0319,45.048,3200.0
2013-07-24 11:50:00,55.93,55.95,55.92,55.94,4700.0,45.04,45.0561,45.0319,45.048,4700.0
2013-07-24 11:55:00,55.93,55.93,55.86,55.86,10600.0,45.04,45.04,44.9836,44.9836,10600.0
2013-07-24 12:00:00,55.86,55.9,55.86,55.89,5000.0,44.9836,45.0158,44.9836,45.0078,5000.0
2013-07-24 12:05:00,55.9,55.92,55.86,55.86,6400.0,45.0158,45.0319,44.9836,44.9836,6400.0
2013-07-24 12:10:00,55.86,55.86,55.79,55.79,5200.0,44.9836,44.9836,44.9272,44.9272,5200.0
2013-07-24 12:15:00,55.78,55.79,55.76,55.77,2800.0,44.9192,44.9272,44.9031,44.9111,2800.0
2013-07-24 12:20:00,55.77,55.81,55.77,55.81,6000.0,44.9111,44.9434,44.9111,44.9434,6000.0
2013-07-24 12:25:00,55.81,55.81,55.79,55.79,9600.0,44.9434,44.9434,44.9272,44.9272,9600.0
2013-07-24 12:30:00,55.8,55.81,55.79,55.79,55900.0,44.9353,44.9434,44.9272,44.9272,55900.0
2013-07-24 12:35:00,55.77,55.83,55.77,55.8,6800.0,44.9111,44.9595,44.9111,44.9353,6800.0
2013-07-24 12:40:00,55.8,55.8,55.75,55.78,22300.0,44.9353,44.9353,44.895,44.9192,22300.0
2013-07-24 12:45:00,55.78,55.8,55.76,55.79,36900.0,44.9192,44.9353,44.9031,44.9272,36900.0
2013-07-24 12:50:00,55.79,55.8,55.72,55.76,37100.0,44.9272,44.9353,44.8709,44.9031,37100.0
2013-07-24 12:55:00,55.77,55.77,55.63,55.65,73500.0,44.9111,44.9111,44.7984,44.8145,73500.0
2013-07-24 13:00:00,55.65,55.71,55.65,55.68,32400.0,44.8145,44.8628,44.8145,44.8387,32400.0
2013-07-24 13:05:00,55.69,55.71,55.61,55.62,34200.0,44.8467,44.8628,44.7823,44.7903,34200.0
2013-07-24 13:10:00,55.62,55.63,55.58,55.58,38700.0,44.7903,44.7984,44.7581,44.7581,38700.0
2013-07-24 13:15:00,55.58,55.58,55.54,55.56,54100.0,44.7581,44.7581,44.7259,44.742,54100.0
2013-07-24 13:20:00,55.56,55.59,55.51,55.52,51600.0,44.742,44.7662,44.7018,44.7098,51600.0
2013-07-24 13:25:00,55.53,55.55,55.5,55.51,45400.0,44.7179,44.734,44.6937,44.7018,45400.0
2013-07-24 13:30:00,55.51,55.53,55.49,55.5,25600.0,44.7018,44.7179,44.6857,44.6937,25600.0
2013-07-24 13:35:00,55.51,55.51,55.44,55.5,60000.0,44.7018,44.7018,44.6454,44.6937,60000.0
2013-07-24 13:40:00,55.49,55.5,55.4,55.41,46200.0,44.6857,44.6937,44.6132,44.6212,46200.0
2013-07-24 13:45:00,55.41,55.45,55.4,55.43,32800.0,44.6212,44.6535,44.6132,44.6373,32800.0
2013-07-24 13:50:00,55.43,55.45,55.41,55.41,38100.0,44.6373,44.6535,44.6212,44.6212,38100.0
2013-07-24 13:55:00,55.41,55.44,55.39,55.43,24100.0,44.6212,44.6454,44.6051,44.6373,24100.0
2013-07-24 14:00:00,55.44,55.45,55.42,55.43,22400.0,44.6454,44.6535,44.6293,44.6373,22400.0
2013-07-24 14:05:00,55.43,55.5,55.43,55.48,140700.0,44.6373,44.6937,44.6373,44.6776,140700.0
2013-07-24 14:10:00,55.48,55.52,55.47,55.47,36800.0,44.6776,44.7098,44.6696,44.6696,36800.0
2013-07-24 14:15:00,55.48,55.49,55.44,55.44,23300.0,44.6776,44.6857,44.6454,44.6454,23300.0
2013-07-24 14:20:00,55.44,55.44,55.4,55.4,18000.0,44.6454,44.6454,44.6132,44.6132,18000.0
2013-07-24 14:25:00,55.4,55.42,55.4,55.41,26100.0,44.6132,44.6293,44.6132,44.6212,26100.0
2013-07-24 14:30:00,55.43,55.44,55.41,55.42,40000.0,44.6373,44.6454,44.6212,44.6293,40000.0
2013-07-24 14:35:00,55.41,55.43,55.41,55.42,7900.0,44.6212,44.6373,44.6212,44.6293,7900.0
2013-07-24 14:40:00,55.43,55.44,55.4,55.44,28200.0,44.6373,44.6454,44.6132,44.6454,28200.0
2013-07-24 14:45:00,55.44,55.48,55.44,55.48,2200.0,44.6454,44.6776,44.6454,44.6776,2200.0
2013-07-24 14:50:00,55.48,55.53,55.48,55.48,15000.0,44.6776,44.7179,44.6776,44.6776,15000.0
2013-07-24 14:55:00,55.49,55.5,55.47,55.49,5100.0,44.6857,44.6937,44.6696,44.6857,5100.0
2013-07-24 15:00:00,55.49,55.49,55.44,55.46,3200.0,44.6857,44.6857,44.6454,44.6615,3200.0
2013-07-24 15:05:00,55.44,55.44,55.38,55.41,8800.0,44.6454,44.6454,44.5971,44.6212,8800.0
2013-07-24 15:10:00,55.41,55.42,55.37,55.41,7200.0,44.6212,44.6293,44.589,44.6212,7200.0
2013-07-24 15:15:00,55.41,55.42,55.39,55.39,11000.0,44.6212,44.6293,44.6051,44.6051,11000.0
2013-07-24 15:20:00,55.39,55.49,55.39,55.47,11200.0,44.6051,44.6857,44.6051,44.6696,11200.0
2013-07-24 15:25:00,55.46,55.49,55.45,55.47,18800.0,44.6615,44.6857,44.6535,44.6696,18800.0
2013-07-24 15:30:00,55.45,55.46,55.37,55.42,37700.0,44.6535,44.6615,44.589,44.6293,37700.0
2013-07-24 15:35:00,55.42,55.45,55.38,55.38,50900.0,44.6293,44.6535,44.5971,44.5971,50900.0
2013-07-24 15:40:00,55.38,55.45,55.38,55.41,89700.0,44.5971,44.6535,44.5971,44.6212,89700.0
2013-07-24 15:45:00,55.41,55.41,55.38,55.4,93400.0,44.6212,44.6212,44.5971,44.6132,93400.0
2013-07-24 15:50:00,55.41,55.43,55.39,55.43,120000.0,44.6212,44.6373,44.6051,44.6373,120000.0
2013-07-24 15:55:00,55.43,55.54,55.43,55.51,208700.0,44.6373,44.7259,44.6373,44.7018,208700.0
2013-07-25 09:30:00,55.67,55.81,55.65,55.78,67700.0,44.8306,44.9434,44.8145,44.9192,67700.0
2013-07-25 09:35:00,55.75,55.8,55.73,55.8,28700.0,44.895,44.9353,44.8789,44.9353,28700.0
2013-07-25 09:40:00,55.8,55.82,55.75,55.81,10900.0,44.9353,44.9514,44.895,44.9434,10900.0
2013-07-25 09:45:00,55.82,55.88,55.81,55.85,21100.0,44.9514,44.9997,44.9434,44.9756,21100.0
2013-07-25 09:50:00,55.85,55.87,55.83,55.86,14000.0,44.9756,44.9917,44.9595,44.9836,14000.0
2013-07-25 09:55:00,55.85,55.87,55.84,55.85,7100.0,44.9756,44.9917,44.9675,44.9756,7100.0
2013-07-25 10:00:00,55.84,55.93,55.83,55.93,10200.0,44.9675,45.04,44.9595,45.04,10200.0
2013-07-25 10:05:00,55.93,55.94,55.88,55.88,8400.0,45.04,45.048,44.9997,44.9997,8400.0
2013-07-25 10:10:00,55.88,55.91,55.87,55.88,18500.0,44.9997,45.0239,44.9917,44.9997,18500.0
2013-07-25 10:15:00,55.87,55.87,55.82,55.84,34900.0,44.9917,44.9917,44.9514,44.9675,34900.0
2013-07-25 10:20:00,55.83,55.84,55.8,55.8,13400.0,44.9595,44.9675,44.9353,44.9353,13400.0
2013-07-25 10:25:00,55.8,55.8,55.76,55.78,13400.0,44.9353,44.9353,44.9031,44.9192,13400.0
2013-07-25 10:30:00,55.78,55.79,55.75,55.76,27900.0,44.9192,44.9272,44.895,44.9031,27900.0
2013-07-25 10:35:00,55.76,55.76,55.74,55.76,21800.0,44.9031,44.9031,44.887,44.9031,21800.0
2013-07-25 10:40:00,55.76,55.8,55.75,55.8,18600.0,44.9031,44.9353,44.895,44.9353,18600.0
2013-07-25 10:45:00,55.79,55.81,55.79,55.8,6400.0,44.9272,44.9434,44.9272,44.9353,6400.0
2013-07-25 10:50:00,55.79,55.81,55.77,55.79,26500.0,44.9272,44.9434,44.9111,44.9272,26500.0
2013-07-25 10:55:00,55.78,55.83,55.78,55.81,19200.0,44.9192,44.9595,44.9192,44.9434,19200.0
2013-07-25 11:00:00,55.82,55.82,55.79,55.8,4900.0,44.9514,44.9514,44.9272,44.9353,4900.0
2013-07-25 11:05:00,55.78,55.79,55.73,55.75,24000.0,44.9192,44.9272,44.8789,44.895,24000.0
2013-07-25 11:10:00,55.75,55.75,55.72,55.73,7300.0,44.895,44.895,44.8709,44.8789,7300.0
2013-07-25 11:15:00,55.72,55.76,55.71,55.71,7400.0,44.8709,44.9031,44.8628,44.8628,7400.0
2013-07-25 11:20:00,55.71,55.73,55.69,55.71,11400.0,44.8628,44.8789,44.8467,44.8628,11400.0
2013-07-25 11:25:00,55.71,55.73,55.7,55.72,6000.0,44.8628,44.8789,44.8548,44.8709,6000.0
2013-07-25 11:30:00,55.72,55.75,55.7,55.75,15800.0,44.8709,44.895,44.8548,44.895,15800.0
2013-07-25 11:35:00,55.72,55.75,55.69,55.69,24400.0,44.8709,44.895,44.8467,44.8467,24400.0
2013-07-25 11:40:00,55.7,55.72,55.7,55.72,17000.0,44.8548,44.8709,44.8548,44.8709,17000.0
2013-07-25 11:45:00,55.71,55.74,55.71,55.73,15100.0,44.8628,44.887,44.8628,44.8789,15100.0
2013-07-25 11:50:00,55.73,55.73,55.71,55.72,11800.0,44.8789,44.8789,44.8628,44.8709,11800.0
2013-07-25 11:55:00,55.72,55.73,55.7,55.7,6500.0,44.8709,44.8789,44.8548,44.8548,6500.0
2013-07-25 12:00:00,55.71,55.72,55.7,55.71,14500.0,44.8628,44.8709,44.8548,44.8628,14500.0
2013-07-25 12:05:00,55.7,55.72,55.7,55.72,9300.0,44.8548,44.8709,44.8548,44.8709,9300.0
2013-07-25 12:10:00,55.71,55.73,55.71,55.73,11000.0,44.8628,44.8789,44.8628,44.8789,11000.0
2013-07-25 12:15:00,55.72,55.78,55.72,55.78,15300.0,44.8709,44.9192,44.8709,44.9192,15300.0
2013-07-25 12:20:00,55.77,55.79,55.76,55.76,54800.0,44.9111,44.9272,44.9031,44.9031,54800.0
2013-07-25 12:25:00,55.76,55.77,55.74,55.75,45500.0,44.9031,44.9111,44.887,44.895,45500.0
2013-07-25 12:30:00,55.75,55.77,55.74,55.76,57100.0,44.895,44.9111,44.887,44.9031,57100.0
2013-07-25 12:35:00,55.75,55.81,55.75,55.79,21300.0,44.895,44.9434,44.895,44.9272,21300.0
2013-07-25 12:40:00,55.79,55.81,55.77,55.81,20500.0,44.9272,44.9434,44.9111,44.9434,20500.0
2013-07-25 12:45:00,55.82,55.9,55.82,55.88,31200.0,44.9514,45.0158,44.9514,44.9997,31200.0
2013-07-25 12:50:00,55.88,55.89,55.82,55.82,11200.0,44.9997,45.0078,44.9514,44.9514,11200.0
2013-07-25 12:55:00,55.83,55.84,55.82,55.83,24200.0,44.9595,44.9675,44.9514,44.9595,24200.0
2013-07-25 13:00:00,55.83,55.84,55.81,55.83,18200.0,44.9595,44.9675,44.9434,44.9595,18200.0
2013-07-25 13:05:00,55.84,55.85,55.79,55.79,16000.0,44.9675,44.9756,44.9272,44.9272,16000.0
2013-07-25 13:10:00,55.79,55.8,55.78,55.78,55000.0,44.9272,44.9353,44.9192,44.9192,55000.0
2013-07-25 13:15:00,55.78,55.78,55.75,55.75,11300.0,44.9192,44.9192,44.895,44.895,11300.0
2013-07-25 13:20:00,55.75,55.79,55.75,55.76,13700.0,44.895,44.9272,44.895,44.9031,13700.0
2013-07-25 13:25:00,55.76,55.8,55.76,55.79,46400.0,44.9031,44.9353,44.9031,44.9272,46400.0
2013-07-25 13:30:00,55.79,55.83,55.79,55.83,32000.0,44.9272,44.9595,44.9272,44.9595,32000.0
2013-07-25 13:35:00,55.82,55.83,55.8,55.82,53900.0,44.9514,44.9595,44.9353,44.9514,53900.0
2013-07-25 13:40:00,55.82,55.82,55.78,55.8,20300.0,44.9514,44.9514,44.9192,44.9353,20300.0
2013-07-25 13:45:00,55.8,55.82,55.8,55.82,9800.0,44.9353,44.9514,44.9353,44.9514,9800.0
2013-07-25 13:50:00,55.82,55.83,55.8,55.81,109300.0,44.9514,44.9595,44.9353,44.9434,109300.0
2013-07-25 13:55:00,55.8,55.8,55.78,55.8,6400.0,44.9353,44.9353,44.9192,44.9353,6400.0
2013-07-25 14:00:00,55.8,55.84,55.79,55.84,52600.0,44.9353,44.9675,44.9272,44.9675,52600.0
2013-07-25 14:05:00,55.84,55.87,55.82,55.85,29500.0,44.9675,44.9917,44.9514,44.9756,29500.0
2013-07-25 14:10:00,55.86,55.86,55.8,55.8,34500.0,44.9836,44.9836,44.9353,44.9353,34500.0
2013-07-25 14:15:00,55.8,55.82,55.78,55.79,24300.0,44.9353,44.9514,44.9192,44.9272,24300.0
2013-07-25 14:20:00,55.78,55.79,55.74,55.74,34000.0,44.9192,44.9272,44.887,44.887,34000.0
2013-07-25 14:25:00,55.74,55.74,55.72,55.73,18800.0,44.887,44.887,44.8709,44.8789,18800.0
2013-07-25 14:30:00,55.73,55.74,55.72,55.74,14500.0,44.8789,44.887,44.8709,44.887,14500.0
2013-07-25 14:35:00,55.74,55.74,55.72,55.72,8300.0,44.887,44.887,44.8709,44.8709,8300.0
2013-07-25 14:40:00,55.72,55.75,55.72,55.74,11200.0,44.8709,44.895,44.8709,44.887,11200.0
2013-07-25 14:45:00,55.73,55.73,55.71,55.73,18800.0,44.8789,44.8789,44.8628,44.8789,18800.0
2013-07-25 14:50:00,55.73,55.79,55.73,55.77,31800.0,44.8789,44.9272,44.8789,44.9111,31800.0
2013-07-25 14:55:00,55.75,55.75,55.67,55.69,26600.0,44.895,44.895,44.8306,44.8467,26600.0
2013-07-25 15:00:00,55.69,55.7,55.67,55.7,18500.0,44.8467,44.8548,44.8306,44.8548,18500.0
2013-07-25 15:05:00,55.69,55.79,55.69,55.79,23500.0,44.8467,44.9272,44.8467,44.9272,23500.0
2013-07-25 15:10:00,55.78,55.84,55.76,55.8,22500.0,44.9192,44.9675,44.9031,44.9353,22500.0
2013-07-25 15:15:00,55.81,55.83,55.76,55.78,25600.0,44.9434,44.9595,44.9031,44.9192,25600.0
2013-07-25 15:20:00,55.79,55.88,55.79,55.88,41700.0,44.9272,44.9997,44.9272,44.9997,41700.0
2013-07-25 15:25:00,55.88,55.91,55.86,55.88,27200.0,44.9997,45.0239,44.9836,44.9997,27200.0
2013-07-25 15:30:00,55.87,56.0,55.87,55.94,69600.0,44.9917,45.0964,44.9917,45.048,69600.0
2013-07-25 15:35:00,55.95,56.02,55.93,55.99,45000.0,45.0561,45.1125,45.04,45.0883,45000.0
2013-07-25 15:40:00,55.99,56.25,55.98,56.02,78000.0,45.0883,45.2977,45.0803,45.1125,78000.0
2013-07-25 15:45:00,56.01,56.07,55.95,55.97,130600.0,45.1044,45.1527,45.0561,45.0722,130600.0
2013-07-25 15:50:00,55.97,56.06,55.97,56.05,117700.0,45.0722,45.1447,45.0722,45.1366,117700.0
2013-07-25 15:55:00,56.04,56.05,56.01,56.04,176100.0,45.1286,45.1366,45.1044,45.1286,176100.0
2013-07-26 09:30:00,56.03,56.22,56.02,56.12,52500.0,45.1205,45.2735,45.1125,45.193,52500.0
2013-07-26 09:35:00,56.12,56.2,56.11,56.2,38200.0,45.193,45.2574,45.1849,45.2574,38200.0
2013-07-26 09:40:00,56.19,56.2,56.14,56.14,48500.0,45.2494,45.2574,45.2091,45.2091,48500.0
2013-07-26 09:45:00,56.14,56.16,56.12,56.14,22000.0,45.2091,45.2252,45.193,45.2091,22000.0
2013-07-26 09:50:00,56.15,56.19,56.13,56.17,40900.0,45.2172,45.2494,45.201,45.2333,40900.0
2013-07-26 09:55:00,56.14,56.16,56.11,56.16,25800.0,45.2091,45.2252,45.1849,45.2252,25800.0
2013-07-26 10:00:00,56.16,56.27,56.16,56.21,29100.0,45.2252,45.3138,45.2252,45.2655,29100.0
2013-07-26 10:05:00,56.22,56.22,56.13,56.15,41100.0,45.2735,45.2735,45.201,45.2172,41100.0
2013-07-26 10:10:00,56.13,56.19,56.12,56.19,34100.0,45.201,45.2494,45.193,45.2494,34100.0
2013-07-26 10:15:00,56.19,56.2,56.12,56.2,34800.0,45.2494,45.2574,45.193,45.2574,34800.0
2013-07-26 10:20:00,56.19,56.19,56.16,56.18,12300.0,45.2494,45.2494,45.2252,45.2413,12300.0
2013-07-26 10:25:00,56.18,56.18,56.12,56.13,23200.0,45.2413,45.2413,45.193,45.201,23200.0
2013-07-26 10:30:00,56.13,56.13,56.1,56.13,33900.0,45.201,45.201,45.1769,45.201,33900.0
2013-07-26 10:35:00,56.12,56.12,56.08,56.1,10700.0,45.193,45.193,45.1608,45.1769,10700.0
2013-07-26 10:40:00,56.1,56.13,56.1,56.1,5400.0,45.1769,45.201,45.1769,45.1769,5400.0
2013-07-26 10:45:00,56.09,56.1,55.99,56.02,71400.0,45.1688,45.1769,45.0883,45.1125,71400.0
2013-07-26 10:50:00,56.03,56.03,55.95,55.96,46900.0,45.1205,45.1205,45.0561,45.0641,46900.0
2013-07-26 10:55:00,55.96,55.96,55.91,55.93,23500.0,45.0641,45.0641,45.0239,45.04,23500.0
2013-07-26 11:00:00,55.92,55.96,55.88,55.95,53000.0,45.0319,45.0641,44.9997,45.0561,53000.0
2013-07-26 11:05:00,55.96,55.98,55.94,55.95,29100.0,45.0641,45.0803,45.048,45.0561,29100.0
2013-07-26 11:10:00,55.96,55.99,55.96,55.97,10800.0,45.0641,45.0883,45.0641,45.0722,10800.0
2013-07-26 11:15:00,55.97,55.99,55.97,55.99,20800.0,45.0722,45.0883,45.0722,45.0883,20800.0
2013-07-26 11:20:00,55.98,55.98,55.96,55.97,9000.0,45.0803,45.0803,45.0641,45.0722,9000.0
2013-07-26 11:25:00,55.97,55.98,55.96,55.97,13500.0,45.0722,45.0803,45.0641,45.0722,13500.0
2013-07-26 11:30:00,55.98,56.0,55.98,55.99,23100.0,45.0803,45.0964,45.0803,45.0883,23100.0
2013-07-26 11:35:00,55.99,55.99,55.97,55.98,9700.0,45.0883,45.0883,45.0722,45.0803,9700.0
2013-07-26 11:40:00,55.99,56.01,55.98,55.98,16300.0,45.0883,45.1044,45.0803,45.0803,16300.0
2013-07-26 11:45:00,55.99,56.03,55.99,56.03,8700.0,45.0883,45.1205,45.0883,45.1205,8700.0
2013-07-26 11:50:00,56.02,56.04,56.0,56.01,21800.0,45.1125,45.1286,45.0964,45.1044,21800.0
2013-07-26 11:55:00,56.01,56.05,56.01,56.05,9800.0,45.1044,45.1366,45.1044,45.1366,9800.0
2013-07-26 12:00:00,56.06,56.08,56.05,56.05,3000.0,45.1447,45.1608,45.1366,45.1366,3000.0
2013-07-26 12:05:00,56.06,56.1,56.06,56.1,9800.0,45.1447,45.1769,45.1447,45.1769,9800.0
2013-07-26 12:10:00,56.1,56.12,56.1,56.1,5600.0,45.1769,45.193,45.1769,45.1769,5600.0
2013-07-26 12:15:00,56.1,56.11,56.07,56.07,6000.0,45.1769,45.1849,45.1527,45.1527,6000.0
2013-07-26 12:20:00,56.07,56.07,56.03,56.03,15100.0,45.1527,45.1527,45.1205,45.1205,15100.0
2013-07-26 12:25:00,56.03,56.08,56.03,56.07,12500.0,45.1205,45.1608,45.1205,45.1527,12500.0
2013-07-26 12:30:00,56.07,56.12,56.05,56.11,19200.0,45.1527,45.193,45.1366,45.1849,19200.0
2013-07-26 12:35:00,56.11,56.14,56.1,56.12,7700.0,45.1849,45.2091,45.1769,45.193,7700.0
2013-07-26 12:40:00,56.11,56.12,56.1,56.12,2500.0,45.1849,45.193,45.1769,45.193,2500.0
2013-07-26 12:45:00,56.12,56.15,56.11,56.15,7400.0,45.193,45.2172,45.1849,45.2172,7400.0
2013-07-26 12:50:00,56.15,56.19,56.13,56.13,19100.0,45.2172,45.2494,45.201,45.201,19100.0
2013-07-26 12:55:00,56.13,56.17,56.12,56.16,3100.0,45.201,45.2333,45.193,45.2252,3100.0
2013-07-26 13:00:00,56.15,56.18,56.13,56.18,8600.0,45.2172,45.2413,45.201,45.2413,8600.0
2013-07-26 13:05:00,56.18,56.2,56.17,56.19,7200.0,45.2413,45.2574,45.2333,45.2494,7200.0
2013-07-26 13:10:00,56.2,56.23,56.19,56.19,33700.0,45.2574,45.2816,45.2494,45.2494,33700.0
2013-07-26 13:15:00,56.19,56.23,56.19,56.22,6700.0,45.2494,45.2816,45.2494,45.2735,6700.0
2013-07-26 13:20:00,56.22,56.24,56.21,56.24,11500.0,45.2735,45.2896,45.2655,45.2896,11500.0
2013-07-26 13:25:00,56.25,56.26,56.22,56.25,19400.0,45.2977,45.3057,45.2735,45.2977,19400.0
2013-07-26 13:30:00,56.25,56.29,56.24,56.24,20500.0,45.2977,45.3299,45.2896,45.2896,20500.0
2013-07-26 13:35:00,56.24,56.25,56.21,56.23,3500.0,45.2896,45.2977,45.2655,45.2816,3500.0
2013-07-26 13:40:00,56.24,56.26,56.23,56.23,8200.0,45.2896,45.3057,45.2816,45.2816,8200.0
2013-07-26 13:45:00,56.24,56.26,56.23,56.25,4400.0,45.2896,45.3057,45.2816,45.2977,4400.0
2013-07-26 13:50:00,56.26,56.28,56.26,56.27,7700.0,45.3057,45.3218,45.3057,45.3138,7700.0
2013-07-26 13:55:00,56.26,56.26,56.24,56.25,7300.0,45.3057,45.3057,45.2896,45.2977,7300.0
2013-07-26 14:00:00,56.25,56.26,56.24,56.24,2700.0,45.2977,45.3057,45.2896,45.2896,2700.0
2013-07-26 14:05:00,56.25,56.25,56.24,56.24,2900.0,45.2977,45.2977,45.2896,45.2896,2900.0
2013-07-26 14:10:00,56.25,56.31,56.25,56.28,5300.0,45.2977,45.346,45.2977,45.3218,5300.0
2013-07-26 14:15:00,56.29,56.29,56.27,56.27,13800.0,45.3299,45.3299,45.3138,45.3138,13800.0
2013-07-26 14:20:00,56.27,56.3,56.27,56.3,11300.0,45.3138,45.3379,45.3138,45.3379,11300.0
2013-07-26 14:25:00,56.31,56.31,56.24,56.25,13100.0,45.346,45.346,45.2896,45.2977,13100.0
2013-07-26 14:30:00,56.25,56.29,56.25,56.29,10800.0,45.2977,45.3299,45.2977,45.3299,10800.0
2013-07-26 14:35:00,56.28,56.28,56.27,56.28,4400.0,45.3218,45.3218,45.3138,45.3218,4400.0
2013-07-26 14:40:00,56.28,56.32,56.28,56.32,14300.0,45.3218,45.3541,45.3218,45.3541,14300.0
2013-07-26 14:45:00,56.33,56.34,56.32,56.33,26500.0,45.3621,45.3702,45.3541,45.3621,26500.0
2013-07-26 14:50:00,56.35,56.37,56.34,56.36,10900.0,45.3782,45.3943,45.3702,45.3863,10900.0
2013-07-26 14:55:00,56.36,56.36,56.34,56.36,10700.0,45.3863,45.3863,45.3702,45.3863,10700.0
2013-07-26 15:00:00,56.35,56.36,56.33,56.33,8700.0,45.3782,45.3863,45.3621,45.3621,8700.0
2013-07-26 15:05:00,56.34,56.39,56.34,56.38,18200.0,45.3702,45.4104,45.3702,45.4024,18200.0
2013-07-26 15:10:00,56.39,56.43,56.39,56.41,22200.0,45.4104,45.4426,45.4104,45.4265,22200.0
2013-07-26 15:15:00,56.42,56.42,56.38,56.41,18700.0,45.4346,45.4346,45.4024,45.4265,18700.0
2013-07-26 15:20:00,56.41,56.44,56.4,56.41,7800.0,45.4265,45.4507,45.4185,45.4265,7800.0
2013-07-26 15:25:00,56.4,56.41,56.39,56.39,11900.0,45.4185,45.4265,45.4104,45.4104,11900.0
2013-07-26 15:30:00,56.4,56.41,56.38,56.4,16800.0,45.4185,45.4265,45.4024,45.4185,16800.0
2013-07-26 15:35:00,56.41,56.44,56.41,56.44,7300.0,45.4265,45.4507,45.4265,45.4507,7300.0
2013-07-26 15:40:00,56.44,56.49,56.44,56.45,15600.0,45.4507,45.491,45.4507,45.4587,15600.0
2013-07-26 15:45:00,56.46,56.49,56.46,56.47,27600.0,45.4668,45.491,45.4668,45.4748,27600.0
2013-07-26 15:50:00,56.47,56.47,56.41,56.45,38100.0,45.4748,45.4748,45.4265,45.4587,38100.0
2013-07-26 15:55:00,56.45,56.47,56.44,56.45,79600.0,45.4587,45.4748,45.4507,45.4587,79600.0
2013-07-29 09:30:00,55.91,56.08,55.88,55.97,33300.0,45.0239,45.1608,44.9997,45.0722,33300.0
2013-07-29 09:35:00,55.97,55.99,55.94,55.94,34000.0,45.0722,45.0883,45.048,45.048,34000.0
2013-07-29 09:40:00,55.94,56.02,55.9,55.98,40800.0,45.048,45.1125,45.0158,45.0803,40800.0
2013-07-29 09:45:00,55.98,56.03,55.97,55.99,33200.0,45.0803,45.1205,45.0722,45.0883,33200.0
2013-07-29 09:50:00,55.99,56.0,55.96,55.99,33000.0,45.0883,45.0964,45.0641,45.0883,33000.0
2013-07-29 09:55:00,56.0,56.07,55.99,56.07,35700.0,45.0964,45.1527,45.0883,45.1527,35700.0
2013-07-29 10:00:00,56.05,56.05,55.92,55.98,24300.0,45.1366,45.1366,45.0319,45.0803,24300.0
2013-07-29 10:05:00,55.98,56.09,55.97,55.99,49700.0,45.0803,45.1688,45.0722,45.0883,49700.0
2013-07-29 10:10:00,55.99,55.99,55.9,55.91,19900.0,45.0883,45.0883,45.0158,45.0239,19900.0
2013-07-29 10:15:00,55.9,55.91,55.84,55.89,54900.0,45.0158,45.0239,44.9675,45.0078,54900.0
2013-07-29 10:20:00,55.89,55.89,55.86,55.87,47000.0,45.0078,45.0078,44.9836,44.9917,47000.0
2013-07-29 10:25:00,55.87,55.9,55.85,55.9,22600.0,44.9917,45.0158,44.9756,45.0158,22600.0
2013-07-29 10:30:00,55.88,55.88,55.84,55.84,21700.0,44.9997,44.9997,44.9675,44.9675,21700.0
2013-07-29 10:35:00,55.85,55.85,55.83,55.85,27100.0,44.9756,44.9756,44.9595,44.9756,27100.0
2013-07-29 10:40:00,55.85,55.87,55.84,55.87,17700.0,44.9756,44.9917,44.9675,44.9917,17700.0
2013-07-29 10:45:00,55.86,55.89,55.86,55.88,17300.0,44.9836,45.0078,44.9836,44.9997,17300.0
2013-07-29 10:50:00,55.88,55.89,55.87,55.88,8800.0,44.9997,45.0078,44.9917,44.9997,8800.0
2013-07-29 10:55:00,55.88,55.9,55.87,55.89,8400.0,44.9997,45.0158,44.9917,45.0078,8400.0
2013-07-29 11:00:00,55.89,55.9,55.89,55.9,12400.0,45.0078,45.0158,45.0078,45.0158,12400.0
2013-07-29 11:05:00,55.9,55.9,55.85,55.87,25000.0,45.0158,45.0158,44.9756,44.9917,25000.0
2013-07-29 11:10:00,55.87,55.88,55.85,55.86,15600.0,44.9917,44.9997,44.9756,44.9836,15600.0
2013-07-29 11:15:00,55.85,55.88,55.82,55.83,18100.0,44.9756,44.9997,44.9514,44.9595,18100.0
2013-07-29 11:20:00,55.83,55.86,55.82,55.83,23300.0,44.9595,44.9836,44.9514,44.9595,23300.0
2013-07-29 11:25:00,55.83,55.85,55.81,55.85,27800.0,44.9595,44.9756,44.9434,44.9756,27800.0
2013-07-29 11:30:00,55.83,55.87,55.82,55.86,11000.0,44.9595,44.9917,44.9514,44.9836,11000.0
2013-07-29 11:35:00,55.85,55.87,55.8,55.83,23600.0,44.9756,44.9917,44.9353,44.9595,23600.0
2013-07-29 11:40:00,55.83,55.83,55.8,55.81,3800.0,44.9595,44.9595,44.9353,44.9434,3800.0
2013-07-29 11:45:00,55.81,55.84,55.8,55.84,11000.0,44.9434,44.9675,44.9353,44.9675,11000.0
2013-07-29 11:50:00,55.84,55.85,55.84,55.84,5400.0,44.9675,44.9756,44.9675,44.9675,5400.0
2013-07-29 11:55:00,55.84,55.84,55.83,55.84,10700.0,44.9675,44.9675,44.9595,44.9675,10700.0
2013-07-29 12:00:00,55.83,55.89,55.83,55.87,7900.0,44.9595,45.0078,44.9595,44.9917,7900.0
2013-07-29 12:05:00,55.88,55.88,55.87,55.87,9700.0,44.9997,44.9997,44.9917,44.9917,9700.0
2013-07-29 12:10:00,55.87,55.87,55.85,55.85,12900.0,44.9917,44.9917,44.9756,44.9756,12900.0
2013-07-29 12:15:00,55.85,55.86,55.85,55.85,11200.0,44.9756,44.9836,44.9756,44.9756,11200.0
2013-07-29 12:20:00,55.85,55.85,55.83,55.84,33000.0,44.9756,44.9756,44.9595,44.9675,33000.0
2013-07-29 12:25:00,55.85,55.85,55.84,55.85,7700.0,44.9756,44.9756,44.9675,44.9756,7700.0
2013-07-29 12:30:00,55.85,55.86,55.84,55.84,11700.0,44.9756,44.9836,44.9675,44.9675,11700.0
2013-07-29 12:35:00,55.85,55.87,55.84,55.87,8700.0,44.9756,44.9917,44.9675,44.9917,8700.0
2013-07-29 12:40:00,55.86,55.88,55.86,55.87,10300.0,44.9836,44.9997,44.9836,44.9917,10300.0
2013-07-29 12:45:00,55.86,55.88,55.85,55.88,23800.0,44.9836,44.9997,44.9756,44.9997,23800.0
2013-07-29 12:50:00,55.9,55.91,55.87,55.88,17800.0,45.0158,45.0239,44.9917,44.9997,17800.0
2013-07-29 12:55:00,55.89,55.9,55.87,55.89,13200.0,45.0078,45.0158,44.9917,45.0078,13200.0
2013-07-29 13:00:00,55.88,55.89,55.87,55.87,9100.0,44.9997,45.0078,44.9917,44.9917,9100.0
2013-07-29 13:05:00,55.88,55.91,55.88,55.88,15000.0,44.9997,45.0239,44.9997,44.9997,15000.0
2013-07-29 13:10:00,55.88,55.91,55.87,55.89,16400.0,44.9997,45.0239,44.9917,45.0078,16400.0
2013-07-29 13:15:00,55.89,55.92,55.89,55.91,23800.0,45.0078,45.0319,45.0078,45.0239,23800.0
2013-07-29 13:20:00,55.91,55.91,55.89,55.89,10300.0,45.0239,45.0239,45.0078,45.0078,10300.0
2013-07-29 13:25:00,55.88,55.89,55.87,55.87,9700.0,44.9997,45.0078,44.9917,44.9917,9700.0
2013-07-29 13:30:00,55.87,55.87,55.86,55.87,7600.0,44.9917,44.9917,44.9836,44.9917,7600.0
2013-07-29 13:35:00,55.87,55.87,55.81,55.83,11800.0,44.9917,44.9917,44.9434,44.9595,11800.0
2013-07-29 13:40:00,55.82,55.85,55.82,55.83,14100.0,44.9514,44.9756,44.9514,44.9595,14100.0
2013-07-29 13:45:00,55.82,55.83,55.81,55.83,6900.0,44.9514,44.9595,44.9434,44.9595,6900.0
2013-07-29 13:50:00,55.83,55.84,55.82,55.82,4800.0,44.9595,44.9675,44.9514,44.9514,4800.0
2013-07-29 13:55:00,55.82,55.85,55.82,55.83,18300.0,44.9514,44.9756,44.9514,44.9595,18300.0
2013-07-29 14:00:00,55.83,55.88,55.82,55.88,35000.0,44.9595,44.9997,44.9514,44.9997,35000.0
2013-07-29 14:05:00,55.87,55.88,55.85,55.88,11600.0,44.9917,44.9997,44.9756,44.9997,11600.0
2013-07-29 14:10:00,55.88,55.92,55.86,55.9,46400.0,44.9997,45.0319,44.9836,45.0158,46400.0
2013-07-29 14:15:00,55.9,55.9,55.88,55.88,6500.0,45.0158,45.0158,44.9997,44.9997,6500.0
2013-07-29 14:20:00,55.89,55.89,55.87,55.87,6600.0,45.0078,45.0078,44.9917,44.9917,6600.0
2013-07-29 14:25:00,55.88,55.92,55.88,55.89,17300.0,44.9997,45.0319,44.9997,45.0078,17300.0
2013-07-29 14:30:00,55.9,55.95,55.89,55.95,65500.0,45.0158,45.0561,45.0078,45.0561,65500.0
2013-07-29 14:35:00,55.93,55.93,55.9,55.9,9200.0,45.04,45.04,45.0158,45.0158,9200.0
2013-07-29 14:40:00,55.89,55.92,55.89,55.9,14900.0,45.0078,45.0319,45.0078,45.0158,14900.0
2013-07-29 14:45:00,55.9,55.91,55.9,55.91,11200.0,45.0158,45.0239,45.0158,45.0239,11200.0
2013-07-29 14:50:00,55.9,55.93,55.9,55.93,19600.0,45.0158,45.04,45.0158,45.04,19600.0
2013-07-29 14:55:00,55.93,55.96,55.93,55.95,45400.0,45.04,45.0641,45.04,45.0561,45400.0
2013-07-29 15:00:00,55.95,55.96,55.91,55.92,28900.0,45.0561,45.0641,45.0239,45.0319,28900.0
2013-07-29 15:05:00,55.91,55.93,55.91,55.91,11000.0,45.0239,45.04,45.0239,45.0239,11000.0
2013-07-29 15:10:00,55.91,55.94,55.91,55.93,13900.0,45.0239,45.048,45.0239,45.04,13900.0
2013-07-29 15:15:00,55.93,55.94,55.88,55.89,12800.0,45.04,45.048,44.9997,45.0078,12800.0
2013-07-29 15:20:00,55.89,55.94,55.89,55.94,17300.0,45.0078,45.048,45.0078,45.048,17300.0
2013-07-29 15:25:00,55.92,55.95,55.89,55.94,45600.0,45.0319,45.0561,45.0078,45.048,45600.0
2013-07-29 15:30:00,55.95,55.96,55.91,55.96,19200.0,45.0561,45.0641,45.0239,45.0641,19200.0
2013-07-29 15:35:00,55.96,55.96,55.94,55.95,17100.0,45.0641,45.0641,45.048,45.0561,17100.0
2013-07-29 15:40:00,55.95,55.95,55.9,55.91,16500.0,45.0561,45.0561,45.0158,45.0239,16500.0
2013-07-29 15:45:00,55.91,55.94,55.88,55.92,35700.0,45.0239,45.048,44.9997,45.0319,35700.0
2013-07-29 15:50:00,55.91,55.91,55.85,55.86,33500.0,45.0239,45.0239,44.9756,44.9836,33500.0
2013-07-29 15:55:00,55.86,55.91,55.82,55.9,122500.0,44.9836,45.0239,44.9514,45.0158,122500.0
2013-07-30 09:30:00,56.27,56.3,56.18,56.18,33600.0,45.3138,45.3379,45.2413,45.2413,33600.0
2013-07-30 09:35:00,56.19,56.22,56.12,56.13,22200.0,45.2494,45.2735,45.193,45.201,22200.0
2013-07-30 09:40:00,56.14,56.15,56.11,56.14,21800.0,45.2091,45.2172,45.1849,45.2091,21800.0
2013-07-30 09:45:00,56.13,56.14,56.11,56.11,16400.0,45.201,45.2091,45.1849,45.1849,16400.0
2013-07-30 09:50:00,56.11,56.19,56.11,56.16,8600.0,45.1849,45.2494,45.1849,45.2252,8600.0
2013-07-30 09:55:00,56.16,56.18,56.15,56.16,6500.0,45.2252,45.2413,45.2172,45.2252,6500.0
2013-07-30 10:00:00,56.16,56.19,56.14,56.17,13500.0,45.2252,45.2494,45.2091,45.2333,13500.0
2013-07-30 10:05:00,56.18,56.22,56.15,56.19,34400.0,45.2413,45.2735,45.2172,45.2494,34400.0
2013-07-30 10:10:00,56.19,56.22,56.13,56.14,25400.0,45.2494,45.2735,45.201,45.2091,25400.0
2013-07-30 10:15:00,56.14,56.15,56.09,56.13,28500.0,45.2091,45.2172,45.1688,45.201,28500.0
2013-07-30 10:20:00,56.12,56.18,56.11,56.17,29200.0,45.193,45.2413,45.1849,45.2333,29200.0
2013-07-30 10:25:00,56.18,56.19,56.16,56.16,1600.0,45.2413,45.2494,45.2252,45.2252,1600.0
2013-07-30 10:30:00,56.16,56.18,56.12,56.13,8800.0,45.2252,45.2413,45.193,45.201,8800.0
2013-07-30 10:35:00,56.13,56.15,56.12,56.12,12000.0,45.201,45.2172,45.193,45.193,12000.0
2013-07-30 10:40:00,56.12,56.14,56.12,56.13,4100.0,45.193,45.2091,45.193,45.201,4100.0
2013-07-30 10:45:00,56.13,56.14,56.12,56.14,9700.0,45.201,45.2091,45.193,45.2091,9700.0
2013-07-30 10:50:00,56.15,56.17,56.14,56.16,11900.0,45.2172,45.2333,45.2091,45.2252,11900.0
2013-07-30 10:55:00,56.17,56.18,56.09,56.1,13300.0,45.2333,45.2413,45.1688,45.1769,13300.0
2013-07-30 11:00:00,56.08,56.11,56.07,56.1,6500.0,45.1608,45.1849,45.1527,45.1769,6500.0
2013-07-30 11:05:00,56.08,56.09,56.06,56.07,10000.0,45.1608,45.1688,45.1447,45.1527,10000.0
2013-07-30 11:10:00,56.08,56.1,56.07,56.08,6800.0,45.1608,45.1769,45.1527,45.1608,6800.0
2013-07-30 11:15:00,56.09,56.11,56.07,56.11,12700.0,45.1688,45.1849,45.1527,45.1849,12700.0
2013-07-30 11:20:00,56.11,56.18,56.11,56.18,25700.0,45.1849,45.2413,45.1849,45.2413,25700.0
2013-07-30 11:25:00,56.17,56.17,56.12,56.12,6100.0,45.2333,45.2333,45.193,45.193,6100.0
2013-07-30 11:30:00,56.12,56.17,56.1,56.17,12900.0,45.193,45.2333,45.1769,45.2333,12900.0
2013-07-30 11:35:00,56.15,56.19,56.15,56.18,10900.0,45.2172,45.2494,45.2172,45.2413,10900.0
2013-07-30 11:40:00,56.17,56.24,56.17,56.22,35400.0,45.2333,45.2896,45.2333,45.2735,35400.0
2013-07-30 11:45:00,56.22,56.25,56.2,56.24,18000.0,45.2735,45.2977,45.2574,45.2896,18000.0
2013-07-30 11:50:00,56.24,56.25,56.23,56.23,1800.0,45.2896,45.2977,45.2816,45.2816,1800.0
2013-07-30 11:55:00,56.22,56.23,56.19,56.19,2500.0,45.2735,45.2816,45.2494,45.2494,2500.0
2013-07-30 12:00:00,56.2,56.22,56.18,56.19,5200.0,45.2574,45.2735,45.2413,45.2494,5200.0
2013-07-30 12:05:00,56.18,56.2,56.17,56.2,1800.0,45.2413,45.2574,45.2333,45.2574,1800.0
2013-07-30 12:10:00,56.18,56.18,56.14,56.15,5100.0,45.2413,45.2413,45.2091,45.2172,5100.0
2013-07-30 12:15:00,56.15,56.16,56.12,56.12,6800.0,45.2172,45.2252,45.193,45.193,6800.0
2013-07-30 12:20:00,56.14,56.15,56.14,56.14,2200.0,45.2091,45.2172,45.2091,45.2091,2200.0
2013-07-30 12:25:00,56.13,56.14,56.13,56.14,5800.0,45.201,45.2091,45.201,45.2091,5800.0
2013-07-30 12:30:00,56.15,56.16,56.14,56.14,5400.0,45.2172,45.2252,45.2091,45.2091,5400.0
2013-07-30 12:35:00,56.14,56.16,56.14,56.15,8800.0,45.2091,45.2252,45.2091,45.2172,8800.0
2013-07-30 12:40:00,56.15,56.15,56.14,56.15,4200.0,45.2172,45.2172,45.2091,45.2172,4200.0
2013-07-30 12:45:00,56.15,56.15,56.14,56.14,7500.0,45.2172,45.2172,45.2091,45.2091,7500.0
2013-07-30 12:50:00,56.13,56.15,56.13,56.14,6900.0,45.201,45.2172,45.201,45.2091,6900.0
2013-07-30 12:55:00,56.13,56.15,56.13,56.15,7400.0,45.201,45.2172,45.201,45.2172,7400.0
2013-07-30 13:00:00,56.15,56.15,56.14,56.15,5900.0,45.2172,45.2172,45.2091,45.2172,5900.0
2013-07-30 13:05:00,56.14,56.14,56.14,56.14,3100.0,45.2091,45.2091,45.2091,45.2091,3100.0
2013-07-30 13:10:00,56.15,56.15,56.12,56.12,16800.0,45.2172,45.2172,45.193,45.193,16800.0
2013-07-30 13:15:00,56.12,56.12,56.04,56.04,15400.0,45.193,45.193,45.1286,45.1286,15400.0
2013-07-30 13:20:00,56.05,56.06,56.03,56.04,13400.0,45.1366,45.1447,45.1205,45.1286,13400.0
2013-07-30 13:25:00,56.04,56.04,56.01,56.03,9600.0,45.1286,45.1286,45.1044,45.1205,9600.0
2013-07-30 13:30:00,56.02,56.03,56.0,56.02,17100.0,45.1125,45.1205,45.0964,45.1125,17100.0
2013-07-30 13:35:00,56.02,56.07,56.02,56.07,3200.0,45.1125,45.1527,45.1125,45.1527,3200.0
2013-07-30 13:40:00,56.06,56.06,56.0,56.02,11400.0,45.1447,45.1447,45.0964,45.1125,11400.0
2013-07-30 13:45:00,56.02,56.04,56.0,56.04,25400.0,45.1125,45.1286,45.0964,45.1286,25400.0
2013-07-30 13:50:00,56.04,56.06,56.04,56.06,4700.0,45.1286,45.1447,45.1286,45.1447,4700.0
2013-07-30 13:55:00,56.06,56.08,56.06,56.07,1700.0,45.1447,45.1608,45.1447,45.1527,1700.0
2013-07-30 14:00:00,56.06,56.08,56.05,56.07,9000.0,45.1447,45.1608,45.1366,45.1527,9000.0
2013-07-30 14:05:00,56.06,56.06,56.04,56.05,6400.0,45.1447,45.1447,45.1286,45.1366,6400.0
2013-07-30 14:10:00,56.06,56.06,56.04,56.05,2900.0,45.1447,45.1447,45.1286,45.1366,2900.0
2013-07-30 14:15:00,56.03,56.05,56.03,56.05,1100.0,45.1205,45.1366,45.1205,45.1366,1100.0
2013-07-30 14:20:00,56.04,56.06,56.03,56.04,2000.0,45.1286,45.1447,45.1205,45.1286,2000.0
2013-07-30 14:25:00,56.03,56.06,56.03,56.06,6200.0,45.1205,45.1447,45.1205,45.1447,6200.0
2013-07-30 14:30:00,56.07,56.07,56.06,56.06,4000.0,45.1527,45.1527,45.1447,45.1447,4000.0
2013-07-30 14:35:00,56.07,56.09,56.06,56.08,5900.0,45.1527,45.1688,45.1447,45.1608,5900.0
2013-07-30 14:40:00,56.07,56.1,56.06,56.08,18800.0,45.1527,45.1769,45.1447,45.1608,18800.0
2013-07-30 14:45:00,56.07,56.08,56.06,56.07,3900.0,45.1527,45.1608,45.1447,45.1527,3900.0
2013-07-30 14:50:00,56.08,56.1,56.05,56.05,18400.0,45.1608,45.1769,45.1366,45.1366,18400.0
2013-07-30 14:55:00,56.05,56.08,56.03,56.04,37600.0,45.1366,45.1608,45.1205,45.1286,37600.0
2013-07-30 15:00:00,56.04,56.05,56.03,56.05,16900.0,45.1286,45.1366,45.1205,45.1366,16900.0
2013-07-30 15:05:00,56.05,56.1,56.05,56.09,17200.0,45.1366,45.1769,45.1366,45.1688,17200.0
2013-07-30 15:10:00,56.1,56.11,56.09,56.09,10700.0,45.1769,45.1849,45.1688,45.1688,10700.0
2013-07-30 15:15:00,56.1,56.11,56.08,56.08,4900.0,45.1769,45.1849,45.1608,45.1608,4900.0
2013-07-30 15:20:00,56.09,56.12,56.09,56.12,2900.0,45.1688,45.193,45.1688,45.193,2900.0
2013-07-30 15:25:00,56.11,56.11,56.1,56.1,1900.0,45.1849,45.1849,45.1769,45.1769,1900.0
2013-07-30 15:30:00,56.1,56.13,56.09,56.12,14300.0,45.1769,45.201,45.1688,45.193,14300.0
2013-07-30 15:35:00,56.12,56.13,56.12,56.12,16100.0,45.193,45.201,45.193,45.193,16100.0
2013-07-30 15:40:00,56.12,56.13,56.08,56.08,19900.0,45.193,45.201,45.1608,45.1608,19900.0
2013-07-30 15:45:00,56.08,56.08,56.05,56.06,19400.0,45.1608,45.1608,45.1366,45.1447,19400.0
2013-07-30 15:50:00,56.05,56.07,56.04,56.05,16300.0,45.1366,45.1527,45.1286,45.1366,16300.0
2013-07-30 15:55:00,56.05,56.12,56.05,56.1,36800.0,45.1366,45.193,45.1366,45.1769,36800.0
2013-07-31 09:30:00,55.72,55.74,55.6,55.65,30300.0,44.8709,44.887,44.7742,44.8145,30300.0
2013-07-31 09:35:00,55.66,55.67,55.59,55.65,15900.0,44.8226,44.8306,44.7662,44.8145,15900.0
2013-07-31 09:40:00,55.65,55.65,55.54,55.58,24700.0,44.8145,44.8145,44.7259,44.7581,24700.0
2013-07-31 09:45:00,55.6,55.66,55.6,55.64,11500.0,44.7742,44.8226,44.7742,44.8065,11500.0
2013-07-31 09:50:00,55.65,55.65,55.6,55.62,17300.0,44.8145,44.8145,44.7742,44.7903,17300.0
2013-07-31 09:55:00,55.62,55.68,55.62,55.63,17400.0,44.7903,44.8387,44.7903,44.7984,17400.0
2013-07-31 10:00:00,55.62,55.64,55.52,55.57,59400.0,44.7903,44.8065,44.7098,44.7501,59400.0
2013-07-31 10:05:00,55.59,55.62,55.59,55.59,18600.0,44.7662,44.7903,44.7662,44.7662,18600.0
2013-07-31 10:10:00,55.63,55.65,55.61,55.63,10800.0,44.7984,44.8145,44.7823,44.7984,10800.0
2013-07-31 10:15:00,55.64,55.66,55.61,55.61,82900.0,44.8065,44.8226,44.7823,44.7823,82900.0
2013-07-31 10:20:00,55.62,55.7,55.62,55.7,12000.0,44.7903,44.8548,44.7903,44.8548,12000.0
2013-07-31 10:25:00,55.7,55.82,55.7,55.82,61000.0,44.8548,44.9514,44.8548,44.9514,61000.0
2013-07-31 10:30:00,55.81,55.83,55.78,55.78,67900.0,44.9434,44.9595,44.9192,44.9192,67900.0
2013-07-31 10:35:00,55.79,55.83,55.79,55.8,18200.0,44.9272,44.9595,44.9272,44.9353,18200.0
2013-07-31 10:40:00,55.81,55.82,55.79,55.79,18700.0,44.9434,44.9514,44.9272,44.9272,18700.0
2013-07-31 10:45:00,55.8,55.84,55.8,55.83,13000.0,44.9353,44.9675,44.9353,44.9595,13000.0
2013-07-31 10:50:00,55.84,55.84,55.79,55.81,18000.0,44.9675,44.9675,44.9272,44.9434,18000.0
2013-07-31 10:55:00,55.8,55.84,55.79,55.82,21200.0,44.9353,44.9675,44.9272,44.9514,21200.0
2013-07-31 11:00:00,55.82,55.85,55.81,55.84,24500.0,44.9514,44.9756,44.9434,44.9675,24500.0
2013-07-31 11:05:00,55.84,55.84,55.82,55.82,8100.0,44.9675,44.9675,44.9514,44.9514,8100.0
2013-07-31 11:10:00,55.82,55.83,55.8,55.8,7700.0,44.9514,44.9595,44.9353,44.9353,7700.0
2013-07-31 11:15:00,55.8,55.81,55.79,55.81,8400.0,44.9353,44.9434,44.9272,44.9434,8400.0
2013-07-31 11:20:00,55.81,55.82,55.79,55.79,13900.0,44.9434,44.9514,44.9272,44.9272,13900.0
2013-07-31 11:25:00,55.79,55.8,55.73,55.73,16700.0,44.9272,44.9353,44.8789,44.8789,16700.0
2013-07-31 11:30:00,55.72,55.77,55.72,55.77,7800.0,44.8709,44.9111,44.8709,44.9111,7800.0
2013-07-31 11:35:00,55.77,55.79,55.76,55.76,7600.0,44.9111,44.9272,44.9031,44.9031,7600.0
2013-07-31 11:40:00,55.76,55.79,55.76,55.77,17300.0,44.9031,44.9272,44.9031,44.9111,17300.0
2013-07-31 11:45:00,55.77,55.8,55.77,55.78,5400.0,44.9111,44.9353,44.9111,44.9192,5400.0
2013-07-31 11:50:00,55.77,55.77,55.74,55.75,10800.0,44.9111,44.9111,44.887,44.895,10800.0
2013-07-31 11:55:00,55.74,55.78,55.74,55.76,13600.0,44.887,44.9192,44.887,44.9031,13600.0
2013-07-31 12:00:00,55.75,55.76,55.73,55.76,12800.0,44.895,44.9031,44.8789,44.9031,12800.0
2013-07-31 12:05:00,55.76,55.76,55.72,55.72,8200.0,44.9031,44.9031,44.8709,44.8709,8200.0
2013-07-31 12:10:00,55.72,55.75,55.72,55.74,9800.0,44.8709,44.895,44.8709,44.887,9800.0
2013-07-31 12:15:00,55.73,55.75,55.72,55.74,9600.0,44.8789,44.895,44.8709,44.887,9600.0
2013-07-31 12:20:00,55.73,55.73,55.71,55.71,10200.0,44.8789,44.8789,44.8628,44.8628,10200.0
2013-07-31 12:25:00,55.71,55.72,55.7,55.7,7300.0,44.8628,44.8709,44.8548,44.8548,7300.0
2013-07-31 12:30:00,55.71,55.71,55.69,55.71,10400.0,44.8628,44.8628,44.8467,44.8628,10400.0
2013-07-31 12:35:00,55.7,55.71,55.68,55.69,8500.0,44.8548,44.8628,44.8387,44.8467,8500.0
2013-07-31 12:40:00,55.69,55.7,55.66,55.68,35500.0,44.8467,44.8548,44.8226,44.8387,35500.0
2013-07-31 12:45:00,55.68,55.69,55.67,55.68,10700.0,44.8387,44.8467,44.8306,44.8387,10700.0
2013-07-31 12:50:00,55.68,55.69,55.67,55.67,7600.0,44.8387,44.8467,44.8306,44.8306,7600.0
2013-07-31 12:55:00,55.67,55.69,55.67,55.69,5800.0,44.8306,44.8467,44.8306,44.8467,5800.0
2013-07-31 13:00:00,55.68,55.69,55.68,55.69,6100.0,44.8387,44.8467,44.8387,44.8467,6100.0
2013-07-31 13:05:00,55.68,55.68,55.65,55.66,34900.0,44.8387,44.8387,44.8145,44.8226,34900.0
2013-07-31 13:10:00,55.66,55.66,55.65,55.66,6100.0,44.8226,44.8226,44.8145,44.8226,6100.0
2013-07-31 13:15:00,55.67,55.68,55.66,55.66,7800.0,44.8306,44.8387,44.8226,44.8226,7800.0
2013-07-31 13:20:00,55.66,55.66,55.65,55.66,12000.0,44.8226,44.8226,44.8145,44.8226,12000.0
2013-07-31 13:25:00,55.66,55.66,55.65,55.66,5000.0,44.8226,44.8226,44.8145,44.8226,5000.0
2013-07-31 13:30:00,55.65,55.67,55.65,55.66,10400.0,44.8145,44.8306,44.8145,44.8226,10400.0
2013-07-31 13:35:00,55.66,55.67,55.64,55.64,12800.0,44.8226,44.8306,44.8065,44.8065,12800.0
2013-07-31 13:40:00,55.65,55.66,55.63,55.64,7800.0,44.8145,44.8226,44.7984,44.8065,7800.0
2013-07-31 13:45:00,55.65,55.66,55.64,55.65,7800.0,44.8145,44.8226,44.8065,44.8145,7800.0
2013-07-31 13:50:00,55.64,55.65,55.64,55.65,4900.0,44.8065,44.8145,44.8065,44.8145,4900.0
2013-07-31 13:55:00,55.64,55.65,55.59,55.61,12500.0,44.8065,44.8145,44.7662,44.7823,12500.0
2013-07-31 14:00:00,55.62,55.86,55.62,55.79,74500.0,44.7903,44.9836,44.7903,44.9272,74500.0
2013-07-31 14:05:00,55.8,55.85,55.67,55.72,20900.0,44.9353,44.9756,44.8306,44.8709,20900.0
2013-07-31 14:10:00,55.72,55.72,55.65,55.65,24700.0,44.8709,44.8709,44.8145,44.8145,24700.0
2013-07-31 14:15:00,55.66,55.68,55.51,55.65,46100.0,44.8226,44.8387,44.7018,44.8145,46100.0
2013-07-31 14:20:00,55.65,55.84,55.63,55.84,34500.0,44.8145,44.9675,44.7984,44.9675,34500.0
2013-07-31 14:25:00,55.84,55.87,55.79,55.8,27800.0,44.9675,44.9917,44.9272,44.9353,27800.0
2013-07-31 14:30:00,55.82,56.01,55.82,56.0,56000.0,44.9514,45.1044,44.9514,45.0964,56000.0
2013-07-31 14:35:00,56.0,56.12,55.98,56.09,122600.0,45.0964,45.193,45.0803,45.1688,122600.0
2013-07-31 14:40:00,56.09,56.18,56.09,56.14,60400.0,45.1688,45.2413,45.1688,45.2091,60400.0
2013-07-31 14:45:00,56.16,56.18,56.12,56.16,10800.0,45.2252,45.2413,45.193,45.2252,10800.0
2013-07-31 14:50:00,56.19,56.31,56.18,56.31,33400.0,45.2494,45.346,45.2413,45.346,33400.0
2013-07-31 14:55:00,56.31,56.37,56.31,56.36,78200.0,45.346,45.3943,45.346,45.3863,78200.0
2013-07-31 15:00:00,56.36,56.36,56.2,56.26,61500.0,45.3863,45.3863,45.2574,45.3057,61500.0
2013-07-31 15:05:00,56.28,56.31,56.2,56.2,23600.0,45.3218,45.346,45.2574,45.2574,23600.0
2013-07-31 15:10:00,56.19,56.19,56.09,56.12,39200.0,45.2494,45.2494,45.1688,45.193,39200.0
2013-07-31 15:15:00,56.12,56.14,56.08,56.09,19400.0,45.193,45.2091,45.1608,45.1688,19400.0
2013-07-31 15:20:00,56.09,56.19,56.07,56.14,36600.0,45.1688,45.2494,45.1527,45.2091,36600.0
2013-07-31 15:25:00,56.14,56.19,56.13,56.18,40500.0,45.2091,45.2494,45.201,45.2413,40500.0
2013-07-31 15:30:00,56.18,56.19,56.03,56.03,69100.0,45.2413,45.2494,45.1205,45.1205,69100.0
2013-07-31 15:35:00,56.02,56.07,56.01,56.01,97000.0,45.1125,45.1527,45.1044,45.1044,97000.0
2013-07-31 15:40:00,56.0,56.01,55.88,55.88,56600.0,45.0964,45.1044,44.9997,44.9997,56600.0
2013-07-31 15:45:00,55.88,55.89,55.79,55.79,120300.0,44.9997,45.0078,44.9272,44.9272,120300.0
2013-07-31 15:50:00,55.8,55.9,55.77,55.78,127800.0,44.9353,45.0158,44.9111,44.9192,127800.0
2013-07-31 15:55:00,55.78,55.89,55.75,55.82,261700.0,44.9192,45.0078,44.895,44.9514,261700.0
2013-08-01 09:30:00,56.18,56.24,56.07,56.21,120700.0,45.2413,45.2896,45.1527,45.2655,120700.0
2013-08-01 09:35:00,56.2,56.22,56.18,56.19,61800.0,45.2574,45.2735,45.2413,45.2494,61800.0
2013-08-01 09:40:00,56.2,56.22,56.18,56.18,78200.0,45.2574,45.2735,45.2413,45.2413,78200.0
2013-08-01 09:45:00,56.19,56.25,56.19,56.21,49800.0,45.2494,45.2977,45.2494,45.2655,49800.0
2013-08-01 09:50:00,56.21,56.24,56.19,56.21,40200.0,45.2655,45.2896,45.2494,45.2655,40200.0
2013-08-01 09:55:00,56.25,56.28,56.23,56.23,20200.0,45.2977,45.3218,45.2816,45.2816,20200.0
2013-08-01 10:00:00,56.25,56.27,56.2,56.24,41200.0,45.2977,45.3138,45.2574,45.2896,41200.0
2013-08-01 10:05:00,56.25,56.26,56.22,56.23,32900.0,45.2977,45.3057,45.2735,45.2816,32900.0
2013-08-01 10:10:00,56.24,56.24,56.21,56.22,21600.0,45.2896,45.2896,45.2655,45.2735,21600.0
2013-08-01 10:15:00,56.22,56.22,56.18,56.2,30800.0,45.2735,45.2735,45.2413,45.2574,30800.0
2013-08-01 10:20:00,56.2,56.21,56.16,56.18,27400.0,45.2574,45.2655,45.2252,45.2413,27400.0
2013-08-01 10:25:00,56.18,56.19,56.17,56.19,12200.0,45.2413,45.2494,45.2333,45.2494,12200.0
2013-08-01 10:30:00,56.18,56.2,56.16,56.17,36200.0,45.2413,45.2574,45.2252,45.2333,36200.0
2013-08-01 10:35:00,56.17,56.19,56.17,56.17,16000.0,45.2333,45.2494,45.2333,45.2333,16000.0
2013-08-01 10:40:00,56.18,56.19,56.17,56.18,49100.0,45.2413,45.2494,45.2333,45.2413,49100.0
2013-08-01 10:45:00,56.18,56.19,56.15,56.16,17900.0,45.2413,45.2494,45.2172,45.2252,17900.0
2013-08-01 10:50:00,56.17,56.17,56.11,56.11,39600.0,45.2333,45.2333,45.1849,45.1849,39600.0
2013-08-01 10:55:00,56.11,56.16,56.11,56.14,47600.0,45.1849,45.2252,45.1849,45.2091,47600.0
2013-08-01 11:00:00,56.14,56.14,56.12,56.14,18800.0,45.2091,45.2091,45.193,45.2091,18800.0
2013-08-01 11:05:00,56.14,56.15,56.13,56.15,12200.0,45.2091,45.2172,45.201,45.2172,12200.0
2013-08-01 11:10:00,56.16,56.16,56.13,56.13,20900.0,45.2252,45.2252,45.201,45.201,20900.0
2013-08-01 11:15:00,56.13,56.14,56.1,56.11,31000.0,45.201,45.2091,45.1769,45.1849,31000.0
2013-08-01 11:20:00,56.1,56.11,56.09,56.1,9000.0,45.1769,45.1849,45.1688,45.1769,9000.0
2013-08-01 11:25:00,56.11,56.13,56.11,56.12,16800.0,45.1849,45.201,45.1849,45.193,16800.0
2013-08-01 11:30:00,56.12,56.14,56.12,56.14,10100.0,45.193,45.2091,45.193,45.2091,10100.0
2013-08-01 11:35:00,56.14,56.14,56.12,56.14,33000.0,45.2091,45.2091,45.193,45.2091,33000.0
2013-08-01 11:40:00,56.13,56.13,56.1,56.1,10800.0,45.201,45.201,45.1769,45.1769,10800.0
2013-08-01 11:45:00,56.09,56.15,56.09,56.13,50000.0,45.1688,45.2172,45.1688,45.201,50000.0
2013-08-01 11:50:00,56.12,56.12,56.07,56.1,13100.0,45.193,45.193,45.1527,45.1769,13100.0
2013-08-01 11:55:00,56.1,56.11,56.09,56.1,15400.0,45.1769,45.1849,45.1688,45.1769,15400.0
2013-08-01 12:00:00,56.11,56.12,56.1,56.1,17100.0,45.1849,45.193,45.1769,45.1769,17100.0
2013-08-01 12:05:00,56.09,56.1,56.08,56.1,4400.0,45.1688,45.1769,45.1608,45.1769,4400.0
2013-08-01 12:10:00,56.09,56.11,56.09,56.11,2400.0,45.1688,45.1849,45.1688,45.1849,2400.0
2013-08-01 12:15:00,56.11,56.14,56.11,56.14,14600.0,45.1849,45.2091,45.1849,45.2091,14600.0
2013-08-01 12:20:00,56.15,56.15,56.14,56.14,22200.0,45.2172,45.2172,45.2091,45.2091,22200.0
2013-08-01 12:25:00,56.13,56.14,56.13,56.14,4500.0,45.201,45.2091,45.201,45.2091,4500.0
2013-08-01 12:30:00,56.14,56.15,56.14,56.14,10800.0,45.2091,45.2172,45.2091,45.2091,10800.0
2013-08-01 12:35:00,56.14,56.17,56.13,56.17,83500.0,45.2091,45.2333,45.201,45.2333,83500.0
2013-08-01 12:40:00,56.18,56.18,56.16,56.17,38200.0,45.2413,45.2413,45.2252,45.2333,38200.0
2013-08-01 12:45:00,56.17,56.18,56.15,56.17,108200.0,45.2333,45.2413,45.2172,45.2333,108200.0
2013-08-01 12:50:00,56.16,56.17,56.16,56.17,4500.0,45.2252,45.2333,45.2252,45.2333,4500.0
2013-08-01 12:55:00,56.17,56.19,56.16,56.18,9400.0,45.2333,45.2494,45.2252,45.2413,9400.0
2013-08-01 13:00:00,56.17,56.18,56.16,56.17,13000.0,45.2333,45.2413,45.2252,45.2333,13000.0
2013-08-01 13:05:00,56.18,56.19,56.17,56.19,23800.0,45.2413,45.2494,45.2333,45.2494,23800.0
2013-08-01 13:10:00,56.19,56.22,56.17,56.2,33600.0,45.2494,45.2735,45.2333,45.2574,33600.0
2013-08-01 13:15:00,56.2,56.22,56.19,56.22,19500.0,45.2574,45.2735,45.2494,45.2735,19500.0
2013-08-01 13:20:00,56.22,56.22,56.2,56.21,17800.0,45.2735,45.2735,45.2574,45.2655,17800.0
2013-08-01 13:25:00,56.2,56.25,56.2,56.23,56100.0,45.2574,45.2977,45.2574,45.2816,56100.0
2013-08-01 13:30:00,56.22,56.26,56.21,56.26,22600.0,45.2735,45.3057,45.2655,45.3057,22600.0
2013-08-01 13:35:00,56.25,56.26,56.23,56.24,14700.0,45.2977,45.3057,45.2816,45.2896,14700.0
2013-08-01 13:40:00,56.23,56.26,56.22,56.25,12500.0,45.2816,45.3057,45.2735,45.2977,12500.0
2013-08-01 13:45:00,56.26,56.26,56.24,56.25,10900.0,45.3057,45.3057,45.2896,45.2977,10900.0
2013-08-01 13:50:00,56.25,56.25,56.19,56.21,54600.0,45.2977,45.2977,45.2494,45.2655,54600.0
2013-08-01 13:55:00,56.21,56.27,56.21,56.26,20600.0,45.2655,45.3138,45.2655,45.3057,20600.0
2013-08-01 14:00:00,56.26,56.32,56.25,56.32,48100.0,45.3057,45.3541,45.2977,45.3541,48100.0
2013-08-01 14:05:00,56.31,56.35,56.3,56.34,44800.0,45.346,45.3782,45.3379,45.3702,44800.0
2013-08-01 14:10:00,56.34,56.39,56.34,56.38,30100.0,45.3702,45.4104,45.3702,45.4024,30100.0
2013-08-01 14:15:00,56.38,56.38,56.35,56.36,25000.0,45.4024,45.4024,45.3782,45.3863,25000.0
2013-08-01 14:20:00,56.37,56.4,56.36,56.38,39100.0,45.3943,45.4185,45.3863,45.4024,39100.0
2013-08-01 14:25:00,56.4,56.4,56.39,56.39,34300.0,45.4185,45.4185,45.4104,45.4104,34300.0
2013-08-01 14:30:00,56.4,56.41,56.38,56.41,17200.0,45.4185,45.4265,45.4024,45.4265,17200.0
2013-08-01 14:35:00,56.41,56.43,56.4,56.43,20500.0,45.4265,45.4426,45.4185,45.4426,20500.0
2013-08-01 14:40:00,56.42,56.45,56.42,56.43,22700.0,45.4346,45.4587,45.4346,45.4426,22700.0
2013-08-01 14:45:00,56.43,56.44,56.41,56.44,28300.0,45.4426,45.4507,45.4265,45.4507,28300.0
2013-08-01 14:50:00,56.44,56.5,56.44,56.49,35800.0,45.4507,45.499,45.4507,45.491,35800.0
2013-08-01 14:55:00,56.49,56.5,56.47,56.5,8800.0,45.491,45.499,45.4748,45.499,8800.0
2013-08-01 15:00:00,56.5,56.5,56.49,56.5,9600.0,45.499,45.499,45.491,45.499,9600.0
2013-08-01 15:05:00,56.49,56.52,56.48,56.51,23100.0,45.491,45.5151,45.4829,45.5071,23100.0
2013-08-01 15:10:00,56.52,56.52,56.48,56.48,23600.0,45.5151,45.5151,45.4829,45.4829,23600.0
2013-08-01 15:15:00,56.48,56.49,56.35,56.35,44500.0,45.4829,45.491,45.3782,45.3782,44500.0
2013-08-01 15:20:00,56.35,56.38,56.33,56.36,37100.0,45.3782,45.4024,45.3621,45.3863,37100.0
2013-08-01 15:25:00,56.36,56.42,56.36,56.42,26900.0,45.3863,45.4346,45.3863,45.4346,26900.0
2013-08-01 15:30:00,56.41,56.46,56.41,56.45,28200.0,45.4265,45.4668,45.4265,45.4587,28200.0
2013-08-01 15:35:00,56.44,56.54,56.44,56.53,29300.0,45.4507,45.5312,45.4507,45.5232,29300.0
2013-08-01 15:40:00,56.53,56.55,56.51,56.53,49100.0,45.5232,45.5393,45.5071,45.5232,49100.0
2013-08-01 15:45:00,56.53,56.53,56.48,56.48,44500.0,45.5232,45.5232,45.4829,45.4829,44500.0
2013-08-01 15:50:00,56.49,56.49,56.47,56.48,38800.0,45.491,45.491,45.4748,45.4829,38800.0
2013-08-01 15:55:00,56.47,56.48,56.4,56.43,104500.0,45.4748,45.4829,45.4185,45.4426,104500.0
2013-08-02 09:30:00,56.3,56.55,56.3,56.39,51400.0,45.3379,45.5393,45.3379,45.4104,51400.0
2013-08-02 09:35:00,56.4,56.41,56.37,56.39,35700.0,45.4185,45.4265,45.3943,45.4104,35700.0
2013-08-02 09:40:00,56.39,56.41,56.36,56.37,61600.0,45.4104,45.4265,45.3863,45.3943,61600.0
2013-08-02 09:45:00,56.37,56.39,56.33,56.33,39200.0,45.3943,45.4104,45.3621,45.3621,39200.0
2013-08-02 09:50:00,56.33,56.37,56.31,56.37,19800.0,45.3621,45.3943,45.346,45.3943,19800.0
2013-08-02 09:55:00,56.37,56.4,56.37,56.4,13800.0,45.3943,45.4185,45.3943,45.4185,13800.0
2013-08-02 10:00:00,56.41,56.44,56.39,56.43,27300.0,45.4265,45.4507,45.4104,45.4426,27300.0
2013-08-02 10:05:00,56.43,56.45,56.41,56.45,8300.0,45.4426,45.4587,45.4265,45.4587,8300.0
2013-08-02 10:10:00,56.46,56.5,56.46,56.48,7800.0,45.4668,45.499,45.4668,45.4829,7800.0
2013-08-02 10:15:00,56.48,56.54,56.47,56.54,16600.0,45.4829,45.5312,45.4748,45.5312,16600.0
2013-08-02 10:20:00,56.53,56.57,56.52,56.55,39100.0,45.5232,45.5554,45.5151,45.5393,39100.0
2013-08-02 10:25:00,56.55,56.61,56.54,56.6,44300.0,45.5393,45.5876,45.5312,45.5795,44300.0
2013-08-02 10:30:00,56.61,56.63,56.6,56.6,72200.0,45.5876,45.6037,45.5795,45.5795,72200.0
2013-08-02 10:35:00,56.6,56.61,56.58,56.58,36600.0,45.5795,45.5876,45.5634,45.5634,36600.0
2013-08-02 10:40:00,56.59,56.61,56.58,56.6,17300.0,45.5715,45.5876,45.5634,45.5795,17300.0
2013-08-02 10:45:00,56.59,56.6,56.54,56.55,14100.0,45.5715,45.5795,45.5312,45.5393,14100.0
2013-08-02 10:50:00,56.55,56.58,56.54,56.55,43500.0,45.5393,45.5634,45.5312,45.5393,43500.0
2013-08-02 10:55:00,56.55,56.56,56.52,56.54,27700.0,45.5393,45.5473,45.5151,45.5312,27700.0
2013-08-02 11:00:00,56.54,56.57,56.53,56.53,19400.0,45.5312,45.5554,45.5232,45.5232,19400.0
2013-08-02 11:05:00,56.54,56.56,56.52,56.52,26700.0,45.5312,45.5473,45.5151,45.5151,26700.0
2013-08-02 11:10:00,56.53,56.55,56.52,56.54,6400.0,45.5232,45.5393,45.5151,45.5312,6400.0
2013-08-02 11:15:00,56.53,56.56,56.53,56.55,24300.0,45.5232,45.5473,45.5232,45.5393,24300.0
2013-08-02 11:20:00,56.55,56.55,56.51,56.54,45400.0,45.5393,45.5393,45.5071,45.5312,45400.0
2013-08-02 11:25:00,56.54,56.55,56.53,56.54,51400.0,45.5312,45.5393,45.5232,45.5312,51400.0
2013-08-02 11:30:00,56.55,56.59,56.55,56.57,31500.0,45.5393,45.5715,45.5393,45.5554,31500.0
2013-08-02 11:35:00,56.57,56.59,56.57,56.58,6000.0,45.5554,45.5715,45.5554,45.5634,6000.0
2013-08-02 11:40:00,56.59,56.59,56.57,56.57,5600.0,45.5715,45.5715,45.5554,45.5554,5600.0
2013-08-02 11:45:00,56.57,56.57,56.56,56.57,4100.0,45.5554,45.5554,45.5473,45.5554,4100.0
2013-08-02 11:50:00,56.58,56.59,56.57,56.59,6900.0,45.5634,45.5715,45.5554,45.5715,6900.0
2013-08-02 11:55:00,56.58,56.58,56.55,56.56,9100.0,45.5634,45.5634,45.5393,45.5473,9100.0
2013-08-02 12:00:00,56.56,56.57,56.55,56.57,7000.0,45.5473,45.5554,45.5393,45.5554,7000.0
2013-08-02 12:05:00,56.56,56.57,56.56,56.57,7700.0,45.5473,45.5554,45.5473,45.5554,7700.0
2013-08-02 12:10:00,56.56,56.58,56.55,56.58,4100.0,45.5473,45.5634,45.5393,45.5634,4100.0
2013-08-02 12:15:00,56.57,56.59,56.57,56.59,1900.0,45.5554,45.5715,45.5554,45.5715,1900.0
2013-08-02 12:20:00,56.59,56.61,56.58,56.61,6900.0,45.5715,45.5876,45.5634,45.5876,6900.0
2013-08-02 12:25:00,56.61,56.62,56.59,56.62,27900.0,45.5876,45.5956,45.5715,45.5956,27900.0
2013-08-02 12:30:00,56.62,56.66,56.61,56.65,57400.0,45.5956,45.6279,45.5876,45.6198,57400.0
2013-08-02 12:35:00,56.65,56.65,56.64,56.64,19600.0,45.6198,45.6198,45.6117,45.6117,19600.0
2013-08-02 12:40:00,56.64,56.67,56.64,56.67,5300.0,45.6117,45.6359,45.6117,45.6359,5300.0
2013-08-02 12:45:00,56.67,56.68,56.66,56.68,11600.0,45.6359,45.644,45.6279,45.644,11600.0
2013-08-02 12:50:00,56.68,56.69,56.68,56.68,4500.0,45.644,45.652,45.644,45.644,4500.0
2013-08-02 12:55:00,56.67,56.68,56.66,56.68,4200.0,45.6359,45.644,45.6279,45.644,4200.0
2013-08-02 13:00:00,56.68,56.68,56.66,56.66,6500.0,45.644,45.644,45.6279,45.6279,6500.0
2013-08-02 13:05:00,56.67,56.68,56.67,56.68,3100.0,45.6359,45.644,45.6359,45.644,3100.0
2013-08-02 13:10:00,56.67,56.69,56.67,56.68,7900.0,45.6359,45.652,45.6359,45.644,7900.0
2013-08-02 13:15:00,56.69,56.71,56.67,56.7,59700.0,45.652,45.6681,45.6359,45.6601,59700.0
2013-08-02 13:20:00,56.7,56.7,56.69,56.69,2200.0,45.6601,45.6601,45.652,45.652,2200.0
2013-08-02 13:25:00,56.7,56.7,56.68,56.68,8300.0,45.6601,45.6601,45.644,45.644,8300.0
2013-08-02 13:30:00,56.68,56.68,56.65,56.67,7400.0,45.644,45.644,45.6198,45.6359,7400.0
2013-08-02 13:35:00,56.67,56.67,56.64,56.64,14700.0,45.6359,45.6359,45.6117,45.6117,14700.0
2013-08-02 13:40:00,56.63,56.63,56.61,56.62,5500.0,45.6037,45.6037,45.5876,45.5956,5500.0
2013-08-02 13:45:00,56.62,56.62,56.61,56.62,3700.0,45.5956,45.5956,45.5876,45.5956,3700.0
2013-08-02 13:50:00,56.62,56.63,56.6,56.61,9400.0,45.5956,45.6037,45.5795,45.5876,9400.0
2013-08-02 13:55:00,56.61,56.63,56.61,56.62,7500.0,45.5876,45.6037,45.5876,45.5956,7500.0
2013-08-02 14:00:00,56.62,56.63,56.61,56.62,5400.0,45.5956,45.6037,45.5876,45.5956,5400.0
2013-08-02 14:05:00,56.62,56.62,56.6,56.61,9200.0,45.5956,45.5956,45.5795,45.5876,9200.0
2013-08-02 14:10:00,56.62,56.62,56.59,56.62,5200.0,45.5956,45.5956,45.5715,45.5956,5200.0
2013-08-02 14:15:00,56.63,56.64,56.62,56.63,7000.0,45.6037,45.6117,45.5956,45.6037,7000.0
2013-08-02 14:20:00,56.62,56.62,56.6,56.6,5500.0,45.5956,45.5956,45.5795,45.5795,5500.0
2013-08-02 14:25:00,56.6,56.62,56.6,56.62,1200.0,45.5795,45.5956,45.5795,45.5956,1200.0
2013-08-02 14:30:00,56.62,56.62,56.59,56.59,4300.0,45.5956,45.5956,45.5715,45.5715,4300.0
2013-08-02 14:35:00,56.59,56.59,56.55,56.59,16300.0,45.5715,45.5715,45.5393,45.5715,16300.0
2013-08-02 14:40:00,56.58,56.61,56.58,56.61,2600.0,45.5634,45.5876,45.5634,45.5876,2600.0
2013-08-02 14:45:00,56.61,56.61,56.6,56.61,3100.0,45.5876,45.5876,45.5795,45.5876,3100.0
2013-08-02 14:50:00,56.6,56.61,56.58,56.58,11200.0,45.5795,45.5876,45.5634,45.5634,11200.0
2013-08-02 14:55:00,56.58,56.61,56.58,56.6,2700.0,45.5634,45.5876,45.5634,45.5795,2700.0
2013-08-02 15:00:00,56.61,56.64,56.61,56.64,15500.0,45.5876,45.6117,45.5876,45.6117,15500.0
2013-08-02 15:05:00,56.65,56.65,56.63,56.64,5700.0,45.6198,45.6198,45.6037,45.6117,5700.0
2013-08-02 15:10:00,56.65,56.67,56.65,56.65,6900.0,45.6198,45.6359,45.6198,45.6198,6900.0
2013-08-02 15:15:00,56.66,56.66,56.66,56.66,800.0,45.6279,45.6279,45.6279,45.6279,800.0
2013-08-02 15:20:00,56.66,56.66,56.66,56.66,2300.0,45.6279,45.6279,45.6279,45.6279,2300.0
2013-08-02 15:25:00,56.65,56.67,56.65,56.67,3700.0,45.6198,45.6359,45.6198,45.6359,3700.0
2013-08-02 15:30:00,56.67,56.67,56.65,56.66,17800.0,45.6359,45.6359,45.6198,45.6279,17800.0
2013-08-02 15:35:00,56.67,56.73,56.67,56.72,57100.0,45.6359,45.6842,45.6359,45.6762,57100.0
2013-08-02 15:40:00,56.72,56.73,56.7,56.71,109100.0,45.6762,45.6842,45.6601,45.6681,109100.0
2013-08-02 15:45:00,56.71,56.73,56.66,56.67,56900.0,45.6681,45.6842,45.6279,45.6359,56900.0
2013-08-02 15:50:00,56.68,56.69,56.64,56.65,28300.0,45.644,45.652,45.6117,45.6198,28300.0
2013-08-02 15:55:00,56.65,56.67,56.54,56.54,83100.0,45.6198,45.6359,45.5312,45.5312,83100.0
2013-08-05 09:30:00,56.5,56.52,56.41,56.52,11400.0,45.499,45.5151,45.4265,45.5151,11400.0
2013-08-05 09:35:00,56.52,56.52,56.4,56.43,45500.0,45.5151,45.5151,45.4185,45.4426,45500.0
2013-08-05 09:40:00,56.43,56.5,56.43,56.44,10300.0,45.4426,45.499,45.4426,45.4507,10300.0
2013-08-05 09:45:00,56.43,56.43,56.39,56.42,35400.0,45.4426,45.4426,45.4104,45.4346,35400.0
2013-08-05 09:50:00,56.41,56.49,56.41,56.49,4700.0,45.4265,45.491,45.4265,45.491,4700.0
2013-08-05 09:55:00,56.49,56.5,56.47,56.47,3400.0,45.491,45.499,45.4748,45.4748,3400.0
2013-08-05 10:00:00,56.48,56.49,56.43,56.44,10600.0,45.4829,45.491,45.4426,45.4507,10600.0
2013-08-05 10:05:00,56.45,56.47,56.44,56.45,8100.0,45.4587,45.4748,45.4507,45.4587,8100.0
2013-08-05 10:10:00,56.46,56.5,56.45,56.47,10800.0,45.4668,45.499,45.4587,45.4748,10800.0
2013-08-05 10:15:00,56.47,56.48,56.47,56.48,3900.0,45.4748,45.4829,45.4748,45.4829,3900.0
2013-08-05 10:20:00,56.46,56.46,56.4,56.41,22300.0,45.4668,45.4668,45.4185,45.4265,22300.0
2013-08-05 10:25:00,56.4,56.4,56.39,56.39,9500.0,45.4185,45.4185,45.4104,45.4104,9500.0
2013-08-05 10:30:00,56.38,56.41,56.38,56.41,19800.0,45.4024,45.4265,45.4024,45.4265,19800.0
2013-08-05 10:35:00,56.41,56.42,56.4,56.41,17400.0,45.4265,45.4346,45.4185,45.4265,17400.0
2013-08-05 10:40:00,56.4,56.43,56.4,56.4,11200.0,45.4185,45.4426,45.4185,45.4185,11200.0
2013-08-05 10:45:00,56.41,56.41,56.38,56.38,4100.0,45.4265,45.4265,45.4024,45.4024,4100.0
2013-08-05 10:50:00,56.39,56.39,56.34,56.36,36900.0,45.4104,45.4104,45.3702,45.3863,36900.0
2013-08-05 10:55:00,56.36,56.37,56.35,56.35,15500.0,45.3863,45.3943,45.3782,45.3782,15500.0
2013-08-05 11:00:00,56.36,56.38,56.36,56.37,12700.0,45.3863,45.4024,45.3863,45.3943,12700.0
2013-08-05 11:05:00,56.36,56.36,56.34,56.34,1300.0,45.3863,45.3863,45.3702,45.3702,1300.0
2013-08-05 11:10:00,56.33,56.35,56.33,56.34,13700.0,45.3621,45.3782,45.3621,45.3702,13700.0
2013-08-05 11:15:00,56.35,56.36,56.33,56.33,7000.0,45.3782,45.3863,45.3621,45.3621,7000.0
2013-08-05 11:20:00,56.34,56.34,56.33,56.34,14500.0,45.3702,45.3702,45.3621,45.3702,14500.0
2013-08-05 11:25:00,56.35,56.35,56.34,56.34,18700.0,45.3782,45.3782,45.3702,45.3702,18700.0
2013-08-05 11:30:00,56.35,56.35,56.31,56.32,6500.0,45.3782,45.3782,45.346,45.3541,6500.0
2013-08-05 11:35:00,56.33,56.33,56.33,56.33,700.0,45.3621,45.3621,45.3621,45.3621,700.0
2013-08-05 11:40:00,56.32,56.34,56.32,56.34,6200.0,45.3541,45.3702,45.3541,45.3702,6200.0
2013-08-05 11:45:00,56.33,56.35,56.32,56.35,9900.0,45.3621,45.3782,45.3541,45.3782,9900.0
2013-08-05 11:50:00,56.35,56.35,56.33,56.33,10900.0,45.3782,45.3782,45.3621,45.3621,10900.0
2013-08-05 11:55:00,56.33,56.34,56.33,56.33,800.0,45.3621,45.3702,45.3621,45.3621,800.0
2013-08-05 12:00:00,56.33,56.34,56.33,56.33,2400.0,45.3621,45.3702,45.3621,45.3621,2400.0
2013-08-05 12:05:00,56.32,56.33,56.31,56.32,18500.0,45.3541,45.3621,45.346,45.3541,18500.0
2013-08-05 12:10:00,56.33,56.34,56.32,56.33,4700.0,45.3621,45.3702,45.3541,45.3621,4700.0
2013-08-05 12:15:00,56.34,56.34,56.34,56.34,1100.0,45.3702,45.3702,45.3702,45.3702,1100.0
2013-08-05 12:20:00,56.33,56.34,56.33,56.34,1200.0,45.3621,45.3702,45.3621,45.3702,1200.0
2013-08-05 12:25:00,56.33,56.33,56.31,56.31,5200.0,45.3621,45.3621,45.346,45.346,5200.0
2013-08-05 12:30:00,56.32,56.32,56.3,56.31,14700.0,45.3541,45.3541,45.3379,45.346,14700.0
2013-08-05 12:35:00,56.3,56.32,56.29,56.29,2700.0,45.3379,45.3541,45.3299,45.3299,2700.0
2013-08-05 12:40:00,56.29,56.3,56.28,56.29,15800.0,45.3299,45.3379,45.3218,45.3299,15800.0
2013-08-05 12:45:00,56.29,56.3,56.28,56.29,3400.0,45.3299,45.3379,45.3218,45.3299,3400.0
2013-08-05 12:50:00,56.29,56.3,56.29,56.29,1900.0,45.3299,45.3379,45.3299,45.3299,1900.0
2013-08-05 12:55:00,56.3,56.31,56.28,56.31,8600.0,45.3379,45.346,45.3218,45.346,8600.0
2013-08-05 13:00:00,56.3,56.3,56.29,56.29,800.0,45.3379,45.3379,45.3299,45.3299,800.0
2013-08-05 13:05:00,56.28,56.28,56.21,56.23,32000.0,45.3218,45.3218,45.2655,45.2816,32000.0
2013-08-05 13:10:00,56.22,56.24,56.21,56.24,12000.0,45.2735,45.2896,45.2655,45.2896,12000.0
2013-08-05 13:15:00,56.24,56.26,56.24,56.24,8300.0,45.2896,45.3057,45.2896,45.2896,8300.0
2013-08-05 13:20:00,56.24,56.27,56.24,56.27,27600.0,45.2896,45.3138,45.2896,45.3138,27600.0
2013-08-05 13:25:00,56.27,56.28,56.27,56.28,3200.0,45.3138,45.3218,45.3138,45.3218,3200.0
2013-08-05 13:30:00,56.28,56.28,56.26,56.27,3400.0,45.3218,45.3218,45.3057,45.3138,3400.0
2013-08-05 13:35:00,56.26,56.26,56.24,56.24,900.0,45.3057,45.3057,45.2896,45.2896,900.0
2013-08-05 13:40:00,56.23,56.26,56.23,56.25,17400.0,45.2816,45.3057,45.2816,45.2977,17400.0
2013-08-05 13:45:00,56.25,56.31,56.25,56.28,36800.0,45.2977,45.346,45.2977,45.3218,36800.0
2013-08-05 13:50:00,56.28,56.29,56.27,56.28,4900.0,45.3218,45.3299,45.3138,45.3218,4900.0
2013-08-05 13:55:00,56.29,56.29,56.27,56.27,8800.0,45.3299,45.3299,45.3138,45.3138,8800.0
2013-08-05 14:00:00,56.26,56.26,56.25,56.26,10300.0,45.3057,45.3057,45.2977,45.3057,10300.0
2013-08-05 14:05:00,56.26,56.27,56.26,56.26,5000.0,45.3057,45.3138,45.3057,45.3057,5000.0
2013-08-05 14:10:00,56.26,56.27,56.25,56.27,10200.0,45.3057,45.3138,45.2977,45.3138,10200.0
2013-08-05 14:15:00,56.27,56.27,56.26,56.26,10500.0,45.3138,45.3138,45.3057,45.3057,10500.0
2013-08-05 14:20:00,56.26,56.26,56.25,56.26,11400.0,45.3057,45.3057,45.2977,45.3057,11400.0
2013-08-05 14:25:00,56.25,56.27,56.23,56.27,24000.0,45.2977,45.3138,45.2816,45.3138,24000.0
2013-08-05 14:30:00,56.27,56.28,56.25,56.26,11700.0,45.3138,45.3218,45.2977,45.3057,11700.0
2013-08-05 14:35:00,56.26,56.28,56.26,56.28,5700.0,45.3057,45.3218,45.3057,45.3218,5700.0
2013-08-05 14:40:00,56.29,56.31,56.28,56.31,7300.0,45.3299,45.346,45.3218,45.346,7300.0
2013-08-05 14:45:00,56.31,56.31,56.28,56.3,5800.0,45.346,45.346,45.3218,45.3379,5800.0
2013-08-05 14:50:00,56.3,56.3,56.28,56.29,6100.0,45.3379,45.3379,45.3218,45.3299,6100.0
2013-08-05 14:55:00,56.29,56.3,56.28,56.28,8500.0,45.3299,45.3379,45.3218,45.3218,8500.0
2013-08-05 15:00:00,56.28,56.28,56.27,56.28,2500.0,45.3218,45.3218,45.3138,45.3218,2500.0
2013-08-05 15:05:00,56.29,56.3,56.28,56.28,6400.0,45.3299,45.3379,45.3218,45.3218,6400.0
2013-08-05 15:10:00,56.27,56.28,56.27,56.27,5000.0,45.3138,45.3218,45.3138,45.3138,5000.0
2013-08-05 15:15:00,56.28,56.33,56.28,56.32,9400.0,45.3218,45.3621,45.3218,45.3541,9400.0
2013-08-05 15:20:00,56.32,56.33,56.32,56.33,3300.0,45.3541,45.3621,45.3541,45.3621,3300.0
2013-08-05 15:25:00,56.33,56.37,56.33,56.36,13200.0,45.3621,45.3943,45.3621,45.3863,13200.0
2013-08-05 15:30:00,56.36,56.36,56.33,56.35,18400.0,45.3863,45.3863,45.3621,45.3782,18400.0
2013-08-05 15:35:00,56.35,56.38,56.35,56.37,5100.0,45.3782,45.4024,45.3782,45.3943,5100.0
2013-08-05 15:40:00,56.37,56.41,56.36,56.4,19600.0,45.3943,45.4265,45.3863,45.4185,19600.0
2013-08-05 15:45:00,56.4,56.42,56.4,56.4,17000.0,45.4185,45.4346,45.4185,45.4185,17000.0
2013-08-05 15:50:00,56.41,56.43,56.36,56.36,24900.0,45.4265,45.4426,45.3863,45.3863,24900.0
2013-08-05 15:55:00,56.35,56.39,56.34,56.36,54100.0,45.3782,45.4104,45.3702,45.3863,54100.0
2013-08-06 09:30:00,55.98,56.0,55.88,55.96,36600.0,45.0803,45.0964,44.9997,45.0641,36600.0
2013-08-06 09:35:00,55.97,55.98,55.86,55.91,9800.0,45.0722,45.0803,44.9836,45.0239,9800.0
2013-08-06 09:40:00,55.91,55.91,55.85,55.85,12100.0,45.0239,45.0239,44.9756,44.9756,12100.0
2013-08-06 09:45:00,55.85,55.85,55.75,55.75,90100.0,44.9756,44.9756,44.895,44.895,90100.0
2013-08-06 09:50:00,55.75,55.75,55.67,55.73,46000.0,44.895,44.895,44.8306,44.8789,46000.0
2013-08-06 09:55:00,55.71,55.8,55.71,55.79,30400.0,44.8628,44.9353,44.8628,44.9272,30400.0
2013-08-06 10:00:00,55.77,55.77,55.72,55.73,12200.0,44.9111,44.9111,44.8709,44.8789,12200.0
2013-08-06 10:05:00,55.73,55.73,55.68,55.69,30000.0,44.8789,44.8789,44.8387,44.8467,30000.0
2013-08-06 10:10:00,55.69,55.7,55.66,55.7,16200.0,44.8467,44.8548,44.8226,44.8548,16200.0
2013-08-06 10:15:00,55.72,55.73,55.69,55.73,11600.0,44.8709,44.8789,44.8467,44.8789,11600.0
2013-08-06 10:20:00,55.74,55.76,55.7,55.73,16100.0,44.887,44.9031,44.8548,44.8789,16100.0
2013-08-06 10:25:00,55.75,55.78,55.75,55.76,7600.0,44.895,44.9192,44.895,44.9031,7600.0
2013-08-06 10:30:00,55.75,55.75,55.66,55.67,76100.0,44.895,44.895,44.8226,44.8306,76100.0
2013-08-06 10:35:00,55.67,55.71,55.66,55.69,35100.0,44.8306,44.8628,44.8226,44.8467,35100.0
2013-08-06 10:40:00,55.7,55.76,55.67,55.73,21600.0,44.8548,44.9031,44.8306,44.8789,21600.0
2013-08-06 10:45:00,55.75,55.83,55.74,55.81,22000.0,44.895,44.9595,44.887,44.9434,22000.0
2013-08-06 10:50:00,55.81,55.82,55.78,55.79,18600.0,44.9434,44.9514,44.9192,44.9272,18600.0
2013-08-06 10:55:00,55.8,55.8,55.75,55.75,10100.0,44.9353,44.9353,44.895,44.895,10100.0
2013-08-06 11:00:00,55.74,55.77,55.71,55.76,9300.0,44.887,44.9111,44.8628,44.9031,9300.0
2013-08-06 11:05:00,55.77,55.79,55.77,55.77,27000.0,44.9111,44.9272,44.9111,44.9111,27000.0
2013-08-06 11:10:00,55.77,55.79,55.75,55.78,4500.0,44.9111,44.9272,44.895,44.9192,4500.0
2013-08-06 11:15:00,55.78,55.78,55.75,55.77,5800.0,44.9192,44.9192,44.895,44.9111,5800.0
2013-08-06 11:20:00,55.78,55.85,55.78,55.85,18600.0,44.9192,44.9756,44.9192,44.9756,18600.0
2013-08-06 11:25:00,55.85,55.87,55.82,55.83,12700.0,44.9756,44.9917,44.9514,44.9595,12700.0
2013-08-06 11:30:00,55.82,55.82,55.79,55.8,7200.0,44.9514,44.9514,44.9272,44.9353,7200.0
2013-08-06 11:35:00,55.8,55.81,55.78,55.8,12900.0,44.9353,44.9434,44.9192,44.9353,12900.0
2013-08-06 11:40:00,55.8,55.8,55.75,55.77,12900.0,44.9353,44.9353,44.895,44.9111,12900.0
2013-08-06 11:45:00,55.78,55.78,55.76,55.77,2100.0,44.9192,44.9192,44.9031,44.9111,2100.0
2013-08-06 11:50:00,55.77,55.78,55.74,55.77,14700.0,44.9111,44.9192,44.887,44.9111,14700.0
2013-08-06 11:55:00,55.76,55.8,55.76,55.8,4300.0,44.9031,44.9353,44.9031,44.9353,4300.0
2013-08-06 12:00:00,55.82,55.87,55.82,55.85,10800.0,44.9514,44.9917,44.9514,44.9756,10800.0
2013-08-06 12:05:00,55.86,55.86,55.85,55.85,1700.0,44.9836,44.9836,44.9756,44.9756,1700.0
2013-08-06 12:10:00,55.85,55.85,55.82,55.83,4000.0,44.9756,44.9756,44.9514,44.9595,4000.0
2013-08-06 12:15:00,55.82,55.82,55.77,55.78,8400.0,44.9514,44.9514,44.9111,44.9192,8400.0
2013-08-06 12:20:00,55.77,55.8,55.77,55.79,12300.0,44.9111,44.9353,44.9111,44.9272,12300.0
2013-08-06 12:25:00,55.79,55.82,55.78,55.81,10400.0,44.9272,44.9514,44.9192,44.9434,10400.0
2013-08-06 12:30:00,55.81,55.83,55.81,55.82,3600.0,44.9434,44.9595,44.9434,44.9514,3600.0
2013-08-06 12:35:00,55.82,55.83,55.82,55.83,600.0,44.9514,44.9595,44.9514,44.9595,600.0
2013-08-06 12:40:00,55.85,55.88,55.85,55.86,13000.0,44.9756,44.9997,44.9756,44.9836,13000.0
2013-08-06 12:45:00,55.86,55.87,55.86,55.87,8600.0,44.9836,44.9917,44.9836,44.9917,8600.0
2013-08-06 12:50:00,55.87,55.87,55.84,55.84,2800.0,44.9917,44.9917,44.9675,44.9675,2800.0
2013-08-06 12:55:00,55.85,55.88,55.85,55.88,1400.0,44.9756,44.9997,44.9756,44.9997,1400.0
2013-08-06 13:00:00,55.88,55.88,55.84,55.85,17100.0,44.9997,44.9997,44.9675,44.9756,17100.0
2013-08-06 13:05:00,55.85,55.87,55.85,55.86,2300.0,44.9756,44.9917,44.9756,44.9836,2300.0
2013-08-06 13:10:00,55.85,55.86,55.85,55.86,2000.0,44.9756,44.9836,44.9756,44.9836,2000.0
2013-08-06 13:15:00,55.85,55.86,55.85,55.85,2400.0,44.9756,44.9836,44.9756,44.9756,2400.0
2013-08-06 13:20:00,55.86,55.87,55.86,55.86,3900.0,44.9836,44.9917,44.9836,44.9836,3900.0
2013-08-06 13:25:00,55.86,55.86,55.86,55.86,2200.0,44.9836,44.9836,44.9836,44.9836,2200.0
2013-08-06 13:30:00,55.86,55.87,55.85,55.85,10400.0,44.9836,44.9917,44.9756,44.9756,10400.0
2013-08-06 13:35:00,55.85,55.85,55.82,55.82,1200.0,44.9756,44.9756,44.9514,44.9514,1200.0
2013-08-06 13:40:00,55.8,55.81,55.8,55.81,1300.0,44.9353,44.9434,44.9353,44.9434,1300.0
2013-08-06 13:45:00,55.8,55.8,55.77,55.77,3100.0,44.9353,44.9353,44.9111,44.9111,3100.0
2013-08-06 13:50:00,55.77,55.79,55.77,55.78,2800.0,44.9111,44.9272,44.9111,44.9192,2800.0
2013-08-06 13:55:00,55.79,55.8,55.78,55.79,3600.0,44.9272,44.9353,44.9192,44.9272,3600.0
2013-08-06 14:00:00,55.79,55.8,55.79,55.79,4900.0,44.9272,44.9353,44.9272,44.9272,4900.0
2013-08-06 14:05:00,55.79,55.8,55.79,55.79,2700.0,44.9272,44.9353,44.9272,44.9272,2700.0
2013-08-06 14:10:00,55.8,55.8,55.79,55.79,5000.0,44.9353,44.9353,44.9272,44.9272,5000.0
2013-08-06 14:15:00,55.79,55.79,55.76,55.78,5800.0,44.9272,44.9272,44.9031,44.9192,5800.0
2013-08-06 14:20:00,55.79,55.81,55.78,55.81,2300.0,44.9272,44.9434,44.9192,44.9434,2300.0
2013-08-06 14:25:00,55.83,55.84,55.82,55.83,2800.0,44.9595,44.9675,44.9514,44.9595,2800.0
2013-08-06 14:30:00,55.83,55.84,55.8,55.8,2200.0,44.9595,44.9675,44.9353,44.9353,2200.0
2013-08-06 14:35:00,55.8,55.8,55.78,55.79,2800.0,44.9353,44.9353,44.9192,44.9272,2800.0
2013-08-06 14:40:00,55.79,55.8,55.76,55.76,3600.0,44.9272,44.9353,44.9031,44.9031,3600.0
2013-08-06 14:45:00,55.79,55.79,55.76,55.79,9700.0,44.9272,44.9272,44.9031,44.9272,9700.0
2013-08-06 14:50:00,55.78,55.82,55.78,55.82,1400.0,44.9192,44.9514,44.9192,44.9514,1400.0
2013-08-06 14:55:00,55.84,55.85,55.82,55.83,3800.0,44.9675,44.9756,44.9514,44.9595,3800.0
2013-08-06 15:00:00,55.84,55.87,55.83,55.84,4000.0,44.9675,44.9917,44.9595,44.9675,4000.0
2013-08-06 15:05:00,55.86,55.86,55.83,55.83,2300.0,44.9836,44.9836,44.9595,44.9595,2300.0
2013-08-06 15:10:00,55.83,55.88,55.83,55.87,4200.0,44.9595,44.9997,44.9595,44.9917,4200.0
2013-08-06 15:15:00,55.87,55.88,55.83,55.87,26800.0,44.9917,44.9997,44.9595,44.9917,26800.0
2013-08-06 15:20:00,55.88,55.9,55.88,55.9,2500.0,44.9997,45.0158,44.9997,45.0158,2500.0
2013-08-06 15:25:00,55.9,55.9,55.86,55.87,10600.0,45.0158,45.0158,44.9836,44.9917,10600.0
2013-08-06 15:30:00,55.88,55.9,55.87,55.87,11400.0,44.9997,45.0158,44.9917,44.9917,11400.0
2013-08-06 15:35:00,55.87,55.89,55.84,55.89,11400.0,44.9917,45.0078,44.9675,45.0078,11400.0
2013-08-06 15:40:00,55.9,55.93,55.89,55.93,9600.0,45.0158,45.04,45.0078,45.04,9600.0
2013-08-06 15:45:00,55.92,55.93,55.88,55.89,50900.0,45.0319,45.04,44.9997,45.0078,50900.0
2013-08-06 15:50:00,55.89,55.89,55.81,55.83,38200.0,45.0078,45.0078,44.9434,44.9595,38200.0
2013-08-06 15:55:00,55.83,55.92,55.83,55.91,105900.0,44.9595,45.0319,44.9595,45.0239,105900.0
2013-08-07 09:30:00,55.17,55.17,54.96,55.0,47600.0,44.428,44.428,44.2589,44.2911,47600.0
2013-08-07 09:35:00,54.99,55.11,54.98,55.09,18200.0,44.283,44.3797,44.275,44.3635,18200.0
2013-08-07 09:40:00,55.08,55.17,55.08,55.17,27400.0,44.3555,44.428,44.3555,44.428,27400.0
2013-08-07 09:45:00,55.17,55.23,55.15,55.17,30300.0,44.428,44.4763,44.4119,44.428,30300.0
2013-08-07 09:50:00,55.16,55.16,55.12,55.14,43000.0,44.4199,44.4199,44.3877,44.4038,43000.0
2013-08-07 09:55:00,55.14,55.14,54.97,55.02,41400.0,44.4038,44.4038,44.2669,44.3072,41400.0
2013-08-07 10:00:00,55.01,55.01,54.96,54.98,24100.0,44.2991,44.2991,44.2589,44.275,24100.0
2013-08-07 10:05:00,54.97,55.09,54.97,55.04,41400.0,44.2669,44.3635,44.2669,44.3233,41400.0
2013-08-07 10:10:00,55.03,55.04,54.98,55.03,11300.0,44.3152,44.3233,44.275,44.3152,11300.0
2013-08-07 10:15:00,55.03,55.05,55.03,55.03,10800.0,44.3152,44.3313,44.3152,44.3152,10800.0
2013-08-07 10:20:00,55.04,55.04,54.99,55.02,7400.0,44.3233,44.3233,44.283,44.3072,7400.0
2013-08-07 10:25:00,55.0,55.01,54.98,54.99,8800.0,44.2911,44.2991,44.275,44.283,8800.0
2013-08-07 10:30:00,54.99,55.01,54.95,55.0,9500.0,44.283,44.2991,44.2508,44.2911,9500.0
2013-08-07 10:35:00,55.0,55.0,54.97,54.99,7100.0,44.2911,44.2911,44.2669,44.283,7100.0
2013-08-07 10:40:00,55.0,55.03,54.97,55.02,16300.0,44.2911,44.3152,44.2669,44.3072,16300.0
2013-08-07 10:45:00,55.03,55.04,55.01,55.03,25300.0,44.3152,44.3233,44.2991,44.3152,25300.0
2013-08-07 10:50:00,55.03,55.04,55.01,55.03,4700.0,44.3152,44.3233,44.2991,44.3152,4700.0
2013-08-07 10:55:00,55.03,55.05,55.02,55.04,6000.0,44.3152,44.3313,44.3072,44.3233,6000.0
2013-08-07 11:00:00,55.05,55.05,55.03,55.05,7400.0,44.3313,44.3313,44.3152,44.3313,7400.0
2013-08-07 11:05:00,55.05,55.06,55.04,55.05,16100.0,44.3313,44.3394,44.3233,44.3313,16100.0
2013-08-07 11:10:00,55.06,55.08,55.06,55.07,8900.0,44.3394,44.3555,44.3394,44.3474,8900.0
2013-08-07 11:15:00,55.07,55.07,55.03,55.04,11400.0,44.3474,44.3474,44.3152,44.3233,11400.0
2013-08-07 11:20:00,55.04,55.05,55.03,55.05,5800.0,44.3233,44.3313,44.3152,44.3313,5800.0
2013-08-07 11:25:00,55.03,55.07,55.03,55.03,12300.0,44.3152,44.3474,44.3152,44.3152,12300.0
2013-08-07 11:30:00,55.04,55.06,55.02,55.04,22100.0,44.3233,44.3394,44.3072,44.3233,22100.0
2013-08-07 11:35:00,55.05,55.09,55.05,55.05,9800.0,44.3313,44.3635,44.3313,44.3313,9800.0
2013-08-07 11:40:00,55.04,55.07,55.04,55.07,7500.0,44.3233,44.3474,44.3233,44.3474,7500.0
2013-08-07 11:45:00,55.06,55.06,55.04,55.05,3900.0,44.3394,44.3394,44.3233,44.3313,3900.0
2013-08-07 11:50:00,55.05,55.11,55.05,55.11,18600.0,44.3313,44.3797,44.3313,44.3797,18600.0
2013-08-07 11:55:00,55.11,55.11,55.08,55.11,14400.0,44.3797,44.3797,44.3555,44.3797,14400.0
2013-08-07 12:00:00,55.11,55.13,55.11,55.13,6300.0,44.3797,44.3958,44.3797,44.3958,6300.0
2013-08-07 12:05:00,55.13,55.15,55.13,55.15,28300.0,44.3958,44.4119,44.3958,44.4119,28300.0
2013-08-07 12:10:00,55.15,55.16,55.14,55.15,5900.0,44.4119,44.4199,44.4038,44.4119,5900.0
2013-08-07 12:15:00,55.15,55.15,55.13,55.15,4300.0,44.4119,44.4119,44.3958,44.4119,4300.0
2013-08-07 12:20:00,55.16,55.16,55.13,55.15,7600.0,44.4199,44.4199,44.3958,44.4119,7600.0
2013-08-07 12:25:00,55.13,55.14,55.13,55.13,1500.0,44.3958,44.4038,44.3958,44.3958,1500.0
2013-08-07 12:30:00,55.13,55.17,55.12,55.17,10900.0,44.3958,44.428,44.3877,44.428,10900.0
2013-08-07 12:35:00,55.18,55.23,55.18,55.22,30800.0,44.436,44.4763,44.436,44.4682,30800.0
2013-08-07 12:40:00,55.22,55.24,55.22,55.24,23300.0,44.4682,44.4843,44.4682,44.4843,23300.0
2013-08-07 12:45:00,55.23,55.25,55.23,55.23,23200.0,44.4763,44.4924,44.4763,44.4763,23200.0
2013-08-07 12:50:00,55.23,55.24,55.2,55.23,31300.0,44.4763,44.4843,44.4521,44.4763,31300.0
2013-08-07 12:55:00,55.24,55.27,55.24,55.27,8900.0,44.4843,44.5085,44.4843,44.5085,8900.0
2013-08-07 13:00:00,55.27,55.28,55.26,55.26,9500.0,44.5085,44.5166,44.5004,44.5004,9500.0
2013-08-07 13:05:00,55.27,55.28,55.25,55.27,7200.0,44.5085,44.5166,44.4924,44.5085,7200.0
2013-08-07 13:10:00,55.28,55.28,55.25,55.27,15900.0,44.5166,44.5166,44.4924,44.5085,15900.0
2013-08-07 13:15:00,55.27,55.28,55.26,55.26,12400.0,44.5085,44.5166,44.5004,44.5004,12400.0
2013-08-07 13:20:00,55.25,55.26,55.25,55.26,11400.0,44.4924,44.5004,44.4924,44.5004,11400.0
2013-08-07 13:25:00,55.26,55.3,55.25,55.28,39500.0,44.5004,44.5327,44.4924,44.5166,39500.0
2013-08-07 13:30:00,55.28,55.28,55.21,55.21,12400.0,44.5166,44.5166,44.4602,44.4602,12400.0
2013-08-07 13:35:00,55.21,55.22,55.17,55.17,10800.0,44.4602,44.4682,44.428,44.428,10800.0
2013-08-07 13:40:00,55.17,55.19,55.16,55.17,11700.0,44.428,44.4441,44.4199,44.428,11700.0
2013-08-07 13:45:00,55.17,55.17,55.14,55.14,2200.0,44.428,44.428,44.4038,44.4038,2200.0
2013-08-07 13:50:00,55.14,55.15,55.12,55.14,22800.0,44.4038,44.4119,44.3877,44.4038,22800.0
2013-08-07 13:55:00,55.15,55.16,55.14,55.15,13300.0,44.4119,44.4199,44.4038,44.4119,13300.0
2013-08-07 14:00:00,55.16,55.17,55.15,55.16,8300.0,44.4199,44.428,44.4119,44.4199,8300.0
2013-08-07 14:05:00,55.15,55.16,55.13,55.13,22400.0,44.4119,44.4199,44.3958,44.3958,22400.0
2013-08-07 14:10:00,55.14,55.17,55.13,55.16,8400.0,44.4038,44.428,44.3958,44.4199,8400.0
2013-08-07 14:15:00,55.18,55.18,55.16,55.17,2500.0,44.436,44.436,44.4199,44.428,2500.0
2013-08-07 14:20:00,55.16,55.16,55.13,55.13,11400.0,44.4199,44.4199,44.3958,44.3958,11400.0
2013-08-07 14:25:00,55.14,55.15,55.13,55.15,7300.0,44.4038,44.4119,44.3958,44.4119,7300.0
2013-08-07 14:30:00,55.15,55.17,55.14,55.15,9300.0,44.4119,44.428,44.4038,44.4119,9300.0
2013-08-07 14:35:00,55.14,55.15,55.14,55.15,4300.0,44.4038,44.4119,44.4038,44.4119,4300.0
2013-08-07 14:40:00,55.15,55.16,55.15,55.15,8000.0,44.4119,44.4199,44.4119,44.4119,8000.0
2013-08-07 14:45:00,55.14,55.18,55.13,55.17,32400.0,44.4038,44.436,44.3958,44.428,32400.0
2013-08-07 14:50:00,55.17,55.18,55.16,55.18,6200.0,44.428,44.436,44.4199,44.436,6200.0
2013-08-07 14:55:00,55.18,55.2,55.18,55.18,2300.0,44.436,44.4521,44.436,44.436,2300.0
2013-08-07 15:00:00,55.17,55.21,55.17,55.21,9200.0,44.428,44.4602,44.428,44.4602,9200.0
2013-08-07 15:05:00,55.2,55.21,55.18,55.21,13000.0,44.4521,44.4602,44.436,44.4602,13000.0
2013-08-07 15:10:00,55.21,55.26,55.21,55.26,6000.0,44.4602,44.5004,44.4602,44.5004,6000.0
2013-08-07 15:15:00,55.24,55.24,55.21,55.22,9400.0,44.4843,44.4843,44.4602,44.4682,9400.0
2013-08-07 15:20:00,55.21,55.21,55.15,55.15,31200.0,44.4602,44.4602,44.4119,44.4119,31200.0
2013-08-07 15:25:00,55.15,55.16,55.12,55.14,55100.0,44.4119,44.4199,44.3877,44.4038,55100.0
2013-08-07 15:30:00,55.14,55.14,55.09,55.11,20400.0,44.4038,44.4038,44.3635,44.3797,20400.0
2013-08-07 15:35:00,55.12,55.15,55.12,55.14,22200.0,44.3877,44.4119,44.3877,44.4038,22200.0
2013-08-07 15:40:00,55.13,55.15,55.11,55.15,11400.0,44.3958,44.4119,44.3797,44.4119,11400.0
2013-08-07 15:45:00,55.15,55.18,55.14,55.17,21200.0,44.4119,44.436,44.4038,44.428,21200.0
2013-08-07 15:50:00,55.16,55.18,55.12,55.12,29700.0,44.4199,44.436,44.3877,44.3877,29700.0
2013-08-07 15:55:00,55.12,55.16,55.1,55.15,53900.0,44.3877,44.4199,44.3716,44.4119,53900.0
2013-08-08 09:30:00,55.62,55.62,55.54,55.6,22500.0,44.7903,44.7903,44.7259,44.7742,22500.0
2013-08-08 09:35:00,55.57,55.64,55.51,55.51,24300.0,44.7501,44.8065,44.7018,44.7018,24300.0
2013-08-08 09:40:00,55.5,55.52,55.49,55.5,21900.0,44.6937,44.7098,44.6857,44.6937,21900.0
2013-08-08 09:45:00,55.5,55.57,55.48,55.55,43600.0,44.6937,44.7501,44.6776,44.734,43600.0
2013-08-08 09:50:00,55.54,55.54,55.45,55.46,16200.0,44.7259,44.7259,44.6535,44.6615,16200.0
2013-08-08 09:55:00,55.46,55.5,55.42,55.49,15900.0,44.6615,44.6937,44.6293,44.6857,15900.0
2013-08-08 10:00:00,55.49,55.49,55.42,55.43,38400.0,44.6857,44.6857,44.6293,44.6373,38400.0
2013-08-08 10:05:00,55.44,55.44,55.37,55.4,34600.0,44.6454,44.6454,44.589,44.6132,34600.0
2013-08-08 10:10:00,55.4,55.4,55.32,55.33,36400.0,44.6132,44.6132,44.5488,44.5568,36400.0
2013-08-08 10:15:00,55.33,55.37,55.32,55.37,21400.0,44.5568,44.589,44.5488,44.589,21400.0
2013-08-08 10:20:00,55.36,55.43,55.35,55.43,8900.0,44.581,44.6373,44.5729,44.6373,8900.0
2013-08-08 10:25:00,55.44,55.48,55.44,55.48,16000.0,44.6454,44.6776,44.6454,44.6776,16000.0
2013-08-08 10:30:00,55.47,55.47,55.31,55.31,18700.0,44.6696,44.6696,44.5407,44.5407,18700.0
2013-08-08 10:35:00,55.32,55.32,55.28,55.32,13100.0,44.5488,44.5488,44.5166,44.5488,13100.0
2013-08-08 10:40:00,55.31,55.33,55.3,55.32,15200.0,44.5407,44.5568,44.5327,44.5488,15200.0
2013-08-08 10:45:00,55.32,55.35,55.31,55.35,10400.0,44.5488,44.5729,44.5407,44.5729,10400.0
2013-08-08 10:50:00,55.35,55.38,55.34,55.37,3800.0,44.5729,44.5971,44.5649,44.589,3800.0
2013-08-08 10:55:00,55.38,55.39,55.37,55.38,10200.0,44.5971,44.6051,44.589,44.5971,10200.0
2013-08-08 11:00:00,55.38,55.38,55.35,55.37,6000.0,44.5971,44.5971,44.5729,44.589,6000.0
2013-08-08 11:05:00,55.37,55.44,55.37,55.44,15700.0,44.589,44.6454,44.589,44.6454,15700.0
2013-08-08 11:10:00,55.45,55.46,55.44,55.46,11600.0,44.6535,44.6615,44.6454,44.6615,11600.0
2013-08-08 11:15:00,55.46,55.46,55.43,55.43,6500.0,44.6615,44.6615,44.6373,44.6373,6500.0
2013-08-08 11:20:00,55.43,55.48,55.43,55.48,14900.0,44.6373,44.6776,44.6373,44.6776,14900.0
2013-08-08 11:25:00,55.48,55.5,55.47,55.49,33700.0,44.6776,44.6937,44.6696,44.6857,33700.0
2013-08-08 11:30:00,55.5,55.51,55.48,55.5,22600.0,44.6937,44.7018,44.6776,44.6937,22600.0
2013-08-08 11:35:00,55.5,55.51,55.48,55.49,18900.0,44.6937,44.7018,44.6776,44.6857,18900.0
2013-08-08 11:40:00,55.49,55.5,55.44,55.44,21300.0,44.6857,44.6937,44.6454,44.6454,21300.0
2013-08-08 11:45:00,55.45,55.46,55.44,55.44,15900.0,44.6535,44.6615,44.6454,44.6454,15900.0
2013-08-08 11:50:00,55.46,55.49,55.46,55.48,11100.0,44.6615,44.6857,44.6615,44.6776,11100.0
2013-08-08 11:55:00,55.47,55.49,55.47,55.49,6400.0,44.6696,44.6857,44.6696,44.6857,6400.0
2013-08-08 12:00:00,55.5,55.55,55.5,55.54,5500.0,44.6937,44.734,44.6937,44.7259,5500.0
2013-08-08 12:05:00,55.54,55.59,55.54,55.59,16200.0,44.7259,44.7662,44.7259,44.7662,16200.0
2013-08-08 12:10:00,55.58,55.61,55.58,55.61,48000.0,44.7581,44.7823,44.7581,44.7823,48000.0
2013-08-08 12:15:00,55.62,55.68,55.62,55.64,48700.0,44.7903,44.8387,44.7903,44.8065,48700.0
2013-08-08 12:20:00,55.64,55.65,55.61,55.62,33300.0,44.8065,44.8145,44.7823,44.7903,33300.0
2013-08-08 12:25:00,55.62,55.64,55.62,55.64,29400.0,44.7903,44.8065,44.7903,44.8065,29400.0
2013-08-08 12:30:00,55.64,55.66,55.64,55.66,7900.0,44.8065,44.8226,44.8065,44.8226,7900.0
2013-08-08 12:35:00,55.66,55.67,55.65,55.65,6300.0,44.8226,44.8306,44.8145,44.8145,6300.0
2013-08-08 12:40:00,55.66,55.69,55.66,55.69,11400.0,44.8226,44.8467,44.8226,44.8467,11400.0
2013-08-08 12:45:00,55.69,55.7,55.68,55.68,5900.0,44.8467,44.8548,44.8387,44.8387,5900.0
2013-08-08 12:50:00,55.68,55.68,55.65,55.66,5400.0,44.8387,44.8387,44.8145,44.8226,5400.0
2013-08-08 12:55:00,55.66,55.67,55.66,55.67,3800.0,44.8226,44.8306,44.8226,44.8306,3800.0
2013-08-08 13:00:00,55.67,55.71,55.67,55.71,9900.0,44.8306,44.8628,44.8306,44.8628,9900.0
2013-08-08 13:05:00,55.71,55.72,55.69,55.69,6500.0,44.8628,44.8709,44.8467,44.8467,6500.0
2013-08-08 13:10:00,55.69,55.69,55.66,55.68,8800.0,44.8467,44.8467,44.8226,44.8387,8800.0
2013-08-08 13:15:00,55.67,55.68,55.66,55.66,2900.0,44.8306,44.8387,44.8226,44.8226,2900.0
2013-08-08 13:20:00,55.65,55.68,55.65,55.68,9700.0,44.8145,44.8387,44.8145,44.8387,9700.0
2013-08-08 13:25:00,55.68,55.7,55.68,55.7,2900.0,44.8387,44.8548,44.8387,44.8548,2900.0
2013-08-08 13:30:00,55.7,55.7,55.67,55.67,12800.0,44.8548,44.8548,44.8306,44.8306,12800.0
2013-08-08 13:35:00,55.67,55.68,55.67,55.67,2500.0,44.8306,44.8387,44.8306,44.8306,2500.0
2013-08-08 13:40:00,55.67,55.68,55.65,55.66,8800.0,44.8306,44.8387,44.8145,44.8226,8800.0
2013-08-08 13:45:00,55.65,55.66,55.65,55.66,4300.0,44.8145,44.8226,44.8145,44.8226,4300.0
2013-08-08 13:50:00,55.66,55.71,55.66,55.71,24800.0,44.8226,44.8628,44.8226,44.8628,24800.0
2013-08-08 13:55:00,55.71,55.72,55.69,55.72,16200.0,44.8628,44.8709,44.8467,44.8709,16200.0
2013-08-08 14:00:00,55.72,55.74,55.72,55.73,27300.0,44.8709,44.887,44.8709,44.8789,27300.0
2013-08-08 14:05:00,55.73,55.74,55.71,55.71,66700.0,44.8789,44.887,44.8628,44.8628,66700.0
2013-08-08 14:10:00,55.7,55.72,55.7,55.71,4900.0,44.8548,44.8709,44.8548,44.8628,4900.0
2013-08-08 14:15:00,55.7,55.7,55.68,55.7,23600.0,44.8548,44.8548,44.8387,44.8548,23600.0
2013-08-08 14:20:00,55.71,55.73,55.71,55.72,23400.0,44.8628,44.8789,44.8628,44.8709,23400.0
2013-08-08 14:25:00,55.71,55.75,55.71,55.75,2700.0,44.8628,44.895,44.8628,44.895,2700.0
2013-08-08 14:30:00,55.75,55.75,55.72,55.72,8600.0,44.895,44.895,44.8709,44.8709,8600.0
2013-08-08 14:35:00,55.72,55.74,55.7,55.73,30900.0,44.8709,44.887,44.8548,44.8789,30900.0
2013-08-08 14:40:00,55.73,55.75,55.69,55.74,32500.0,44.8789,44.895,44.8467,44.887,32500.0
2013-08-08 14:45:00,55.73,55.73,55.72,55.73,5800.0,44.8789,44.8789,44.8709,44.8789,5800.0
2013-08-08 14:50:00,55.73,55.73,55.64,55.66,50100.0,44.8789,44.8789,44.8065,44.8226,50100.0
2013-08-08 14:55:00,55.66,55.74,55.66,55.73,43900.0,44.8226,44.887,44.8226,44.8789,43900.0
2013-08-08 15:00:00,55.72,55.74,55.72,55.72,15500.0,44.8709,44.887,44.8709,44.8709,15500.0
2013-08-08 15:05:00,55.72,55.77,55.72,55.76,11300.0,44.8709,44.9111,44.8709,44.9031,11300.0
2013-08-08 15:10:00,55.76,55.78,55.73,55.76,31500.0,44.9031,44.9192,44.8789,44.9031,31500.0
2013-08-08 15:15:00,55.77,55.78,55.75,55.77,24100.0,44.9111,44.9192,44.895,44.9111,24100.0
2013-08-08 15:20:00,55.76,55.77,55.76,55.77,23300.0,44.9031,44.9111,44.9031,44.9111,23300.0
2013-08-08 15:25:00,55.79,55.79,55.76,55.78,49100.0,44.9272,44.9272,44.9031,44.9192,49100.0
2013-08-08 15:30:00,55.77,55.78,55.76,55.77,33200.0,44.9111,44.9192,44.9031,44.9111,33200.0
2013-08-08 15:35:00,55.77,55.77,55.74,55.76,13500.0,44.9111,44.9111,44.887,44.9031,13500.0
2013-08-08 15:40:00,55.75,55.78,55.75,55.78,22000.0,44.895,44.9192,44.895,44.9192,22000.0
2013-08-08 15:45:00,55.77,55.81,55.77,55.8,28400.0,44.9111,44.9434,44.9111,44.9353,28400.0
2013-08-08 15:50:00,55.8,55.85,55.8,55.8,154400.0,44.9353,44.9756,44.9353,44.9353,154400.0
2013-08-08 15:55:00,55.81,55.81,55.64,55.66,145600.0,44.9434,44.9434,44.8065,44.8226,145600.0
2013-08-09 09:30:00,55.59,55.64,55.54,55.61,33600.0,44.7662,44.8065,44.7259,44.7823,33600.0
2013-08-09 09:35:00,55.62,55.67,55.62,55.64,52900.0,44.7903,44.8306,44.7903,44.8065,52900.0
2013-08-09 09:40:00,55.62,55.66,55.59,55.61,29500.0,44.7903,44.8226,44.7662,44.7823,29500.0
2013-08-09 09:45:00,55.61,55.67,55.61,55.62,29600.0,44.7823,44.8306,44.7823,44.7903,29600.0
2013-08-09 09:50:00,55.63,55.63,55.56,55.56,13200.0,44.7984,44.7984,44.742,44.742,13200.0
2013-08-09 09:55:00,55.56,55.6,55.53,55.53,31000.0,44.742,44.7742,44.7179,44.7179,31000.0
2013-08-09 10:00:00,55.54,55.58,55.54,55.56,14200.0,44.7259,44.7581,44.7259,44.742,14200.0
2013-08-09 10:05:00,55.55,55.55,55.4,55.42,28800.0,44.734,44.734,44.6132,44.6293,28800.0
2013-08-09 10:10:00,55.43,55.46,55.41,55.44,52200.0,44.6373,44.6615,44.6212,44.6454,52200.0
2013-08-09 10:15:00,55.44,55.44,55.38,55.38,21000.0,44.6454,44.6454,44.5971,44.5971,21000.0
2013-08-09 10:20:00,55.37,55.37,55.29,55.37,39000.0,44.589,44.589,44.5246,44.589,39000.0
2013-08-09 10:25:00,55.36,55.43,55.35,55.42,17800.0,44.581,44.6373,44.5729,44.6293,17800.0
2013-08-09 10:30:00,55.43,55.48,55.43,55.47,8200.0,44.6373,44.6776,44.6373,44.6696,8200.0
2013-08-09 10:35:00,55.47,55.5,55.45,55.5,11000.0,44.6696,44.6937,44.6535,44.6937,11000.0
2013-08-09 10:40:00,55.48,55.52,55.48,55.52,7700.0,44.6776,44.7098,44.6776,44.7098,7700.0
2013-08-09 10:45:00,55.53,55.53,55.49,55.49,17700.0,44.7179,44.7179,44.6857,44.6857,17700.0
2013-08-09 10:50:00,55.5,55.51,55.46,55.48,6700.0,44.6937,44.7018,44.6615,44.6776,6700.0
2013-08-09 10:55:00,55.46,55.46,55.41,55.42,18700.0,44.6615,44.6615,44.6212,44.6293,18700.0
2013-08-09 11:00:00,55.42,55.42,55.39,55.41,15400.0,44.6293,44.6293,44.6051,44.6212,15400.0
2013-08-09 11:05:00,55.41,55.42,55.39,55.42,4300.0,44.6212,44.6293,44.6051,44.6293,4300.0
2013-08-09 11:10:00,55.42,55.45,55.42,55.43,6200.0,44.6293,44.6535,44.6293,44.6373,6200.0
2013-08-09 11:15:00,55.43,55.46,55.43,55.43,34500.0,44.6373,44.6615,44.6373,44.6373,34500.0
2013-08-09 11:20:00,55.43,55.43,55.34,55.35,10000.0,44.6373,44.6373,44.5649,44.5729,10000.0
2013-08-09 11:25:00,55.34,55.34,55.27,55.3,15200.0,44.5649,44.5649,44.5085,44.5327,15200.0
2013-08-09 11:30:00,55.3,55.37,55.3,55.37,24300.0,44.5327,44.589,44.5327,44.589,24300.0
2013-08-09 11:35:00,55.38,55.41,55.38,55.41,12800.0,44.5971,44.6212,44.5971,44.6212,12800.0
2013-08-09 11:40:00,55.42,55.43,55.41,55.41,9200.0,44.6293,44.6373,44.6212,44.6212,9200.0
2013-08-09 11:45:00,55.4,55.44,55.4,55.44,10200.0,44.6132,44.6454,44.6132,44.6454,10200.0
2013-08-09 11:50:00,55.45,55.45,55.43,55.43,1300.0,44.6535,44.6535,44.6373,44.6373,1300.0
2013-08-09 11:55:00,55.45,55.46,55.41,55.42,8600.0,44.6535,44.6615,44.6212,44.6293,8600.0
2013-08-09 12:00:00,55.41,55.41,55.39,55.39,3100.0,44.6212,44.6212,44.6051,44.6051,3100.0
2013-08-09 12:05:00,55.38,55.41,55.37,55.38,7600.0,44.5971,44.6212,44.589,44.5971,7600.0
2013-08-09 12:10:00,55.4,55.44,55.39,55.42,4500.0,44.6132,44.6454,44.6051,44.6293,4500.0
2013-08-09 12:15:00,55.41,55.44,55.4,55.42,13400.0,44.6212,44.6454,44.6132,44.6293,13400.0
2013-08-09 12:20:00,55.42,55.43,55.4,55.4,6100.0,44.6293,44.6373,44.6132,44.6132,6100.0
2013-08-09 12:25:00,55.4,55.42,55.4,55.42,3900.0,44.6132,44.6293,44.6132,44.6293,3900.0
2013-08-09 12:30:00,55.42,55.47,55.42,55.47,4600.0,44.6293,44.6696,44.6293,44.6696,4600.0
2013-08-09 12:35:00,55.48,55.5,55.48,55.49,4500.0,44.6776,44.6937,44.6776,44.6857,4500.0
2013-08-09 12:40:00,55.49,55.5,55.48,55.49,17500.0,44.6857,44.6937,44.6776,44.6857,17500.0
2013-08-09 12:45:00,55.49,55.5,55.49,55.49,3900.0,44.6857,44.6937,44.6857,44.6857,3900.0
2013-08-09 12:50:00,55.49,55.49,55.47,55.47,3200.0,44.6857,44.6857,44.6696,44.6696,3200.0
2013-08-09 12:55:00,55.48,55.48,55.45,55.45,300.0,44.6776,44.6776,44.6535,44.6535,300.0
2013-08-09 13:00:00,55.46,55.46,55.43,55.43,6400.0,44.6615,44.6615,44.6373,44.6373,6400.0
2013-08-09 13:05:00,55.44,55.46,55.44,55.46,4400.0,44.6454,44.6615,44.6454,44.6615,4400.0
2013-08-09 13:10:00,55.47,55.48,55.46,55.46,1800.0,44.6696,44.6776,44.6615,44.6615,1800.0
2013-08-09 13:15:00,55.46,55.48,55.46,55.47,3400.0,44.6615,44.6776,44.6615,44.6696,3400.0
2013-08-09 13:20:00,55.48,55.5,55.48,55.5,4800.0,44.6776,44.6937,44.6776,44.6937,4800.0
2013-08-09 13:25:00,55.5,55.51,55.5,55.51,3200.0,44.6937,44.7018,44.6937,44.7018,3200.0
2013-08-09 13:30:00,55.52,55.53,55.51,55.52,22500.0,44.7098,44.7179,44.7018,44.7098,22500.0
2013-08-09 13:35:00,55.52,55.53,55.51,55.51,4700.0,44.7098,44.7179,44.7018,44.7018,4700.0
2013-08-09 13:40:00,55.51,55.52,55.51,55.52,3100.0,44.7018,44.7098,44.7018,44.7098,3100.0
2013-08-09 13:45:00,55.51,55.51,55.47,55.48,4800.0,44.7018,44.7018,44.6696,44.6776,4800.0
2013-08-09 13:50:00,55.47,55.51,55.47,55.51,3000.0,44.6696,44.7018,44.6696,44.7018,3000.0
2013-08-09 13:55:00,55.52,55.53,55.47,55.47,6900.0,44.7098,44.7179,44.6696,44.6696,6900.0
2013-08-09 14:00:00,55.48,55.5,55.47,55.5,3400.0,44.6776,44.6937,44.6696,44.6937,3400.0
2013-08-09 14:05:00,55.49,55.49,55.44,55.45,3100.0,44.6857,44.6857,44.6454,44.6535,3100.0
2013-08-09 14:10:00,55.44,55.49,55.44,55.47,2300.0,44.6454,44.6857,44.6454,44.6696,2300.0
2013-08-09 14:15:00,55.46,55.47,55.42,55.46,6800.0,44.6615,44.6696,44.6293,44.6615,6800.0
2013-08-09 14:20:00,55.45,55.48,55.45,55.48,3900.0,44.6535,44.6776,44.6535,44.6776,3900.0
2013-08-09 14:25:00,55.48,55.48,55.45,55.47,3300.0,44.6776,44.6776,44.6535,44.6696,3300.0
2013-08-09 14:30:00,55.48,55.48,55.46,55.46,5800.0,44.6776,44.6776,44.6615,44.6615,5800.0
2013-08-09 14:35:00,55.45,55.45,55.41,55.41,4700.0,44.6535,44.6535,44.6212,44.6212,4700.0
2013-08-09 14:40:00,55.41,55.44,55.41,55.44,3800.0,44.6212,44.6454,44.6212,44.6454,3800.0
2013-08-09 14:45:00,55.43,55.45,55.42,55.45,1500.0,44.6373,44.6535,44.6293,44.6535,1500.0
2013-08-09 14:50:00,55.46,55.46,55.45,55.46,2900.0,44.6615,44.6615,44.6535,44.6615,2900.0
2013-08-09 14:55:00,55.45,55.46,55.42,55.46,2800.0,44.6535,44.6615,44.6293,44.6615,2800.0
2013-08-09 15:00:00,55.47,55.47,55.44,55.45,2000.0,44.6696,44.6696,44.6454,44.6535,2000.0
2013-08-09 15:05:00,55.46,55.46,55.45,55.45,1400.0,44.6615,44.6615,44.6535,44.6535,1400.0
2013-08-09 15:10:00,55.44,55.45,55.43,55.44,2500.0,44.6454,44.6535,44.6373,44.6454,2500.0
2013-08-09 15:15:00,55.44,55.47,55.44,55.47,3300.0,44.6454,44.6696,44.6454,44.6696,3300.0
2013-08-09 15:20:00,55.48,55.48,55.47,55.47,9000.0,44.6776,44.6776,44.6696,44.6696,9000.0
2013-08-09 15:25:00,55.47,55.5,55.46,55.46,4500.0,44.6696,44.6937,44.6615,44.6615,4500.0
2013-08-09 15:30:00,55.46,55.48,55.44,55.44,9300.0,44.6615,44.6776,44.6454,44.6454,9300.0
2013-08-09 15:35:00,55.44,55.48,55.43,55.46,20800.0,44.6454,44.6776,44.6373,44.6615,20800.0
2013-08-09 15:40:00,55.45,55.47,55.41,55.41,16300.0,44.6535,44.6696,44.6212,44.6212,16300.0
2013-08-09 15:45:00,55.4,55.4,55.36,55.39,21900.0,44.6132,44.6132,44.581,44.6051,21900.0
2013-08-09 15:50:00,55.39,55.39,55.29,55.29,59800.0,44.6051,44.6051,44.5246,44.5246,59800.0
2013-08-09 15:55:00,55.29,55.38,55.29,55.36,84000.0,44.5246,44.5971,44.5246,44.581,84000.0
2013-08-12 09:30:00,55.35,55.4,55.31,55.36,10900.0,44.5729,44.6132,44.5407,44.581,10900.0
2013-08-12 09:35:00,55.4,55.5,55.39,55.5,37300.0,44.6132,44.6937,44.6051,44.6937,37300.0
2013-08-12 09:40:00,55.5,55.53,55.48,55.52,67400.0,44.6937,44.7179,44.6776,44.7098,67400.0
2013-08-12 09:45:00,55.51,55.55,55.48,55.48,11500.0,44.7018,44.734,44.6776,44.6776,11500.0
2013-08-12 09:50:00,55.48,55.53,55.48,55.5,12000.0,44.6776,44.7179,44.6776,44.6937,12000.0
2013-08-12 09:55:00,55.5,55.52,55.5,55.51,13700.0,44.6937,44.7098,44.6937,44.7018,13700.0
2013-08-12 10:00:00,55.48,55.55,55.48,55.51,24500.0,44.6776,44.734,44.6776,44.7018,24500.0
2013-08-12 10:05:00,55.52,55.53,55.51,55.52,10000.0,44.7098,44.7179,44.7018,44.7098,10000.0
2013-08-12 10:10:00,55.52,55.55,55.52,55.55,16700.0,44.7098,44.734,44.7098,44.734,16700.0
2013-08-12 10:15:00,55.55,55.55,55.51,55.51,35700.0,44.734,44.734,44.7018,44.7018,35700.0
2013-08-12 10:20:00,55.52,55.52,55.48,55.5,6000.0,44.7098,44.7098,44.6776,44.6937,6000.0
2013-08-12 10:25:00,55.5,55.53,55.48,55.52,22600.0,44.6937,44.7179,44.6776,44.7098,22600.0
2013-08-12 10:30:00,55.52,55.55,55.52,55.55,24600.0,44.7098,44.734,44.7098,44.734,24600.0
2013-08-12 10:35:00,55.55,55.59,55.55,55.57,26200.0,44.734,44.7662,44.734,44.7501,26200.0
2013-08-12 10:40:00,55.57,55.59,55.55,55.59,32900.0,44.7501,44.7662,44.734,44.7662,32900.0
2013-08-12 10:45:00,55.58,55.59,55.55,55.55,11700.0,44.7581,44.7662,44.734,44.734,11700.0
2013-08-12 10:50:00,55.55,55.56,55.51,55.52,17800.0,44.734,44.742,44.7018,44.7098,17800.0
2013-08-12 10:55:00,55.52,55.55,55.5,55.54,23800.0,44.7098,44.734,44.6937,44.7259,23800.0
2013-08-12 11:00:00,55.54,55.55,55.53,55.55,8200.0,44.7259,44.734,44.7179,44.734,8200.0
2013-08-12 11:05:00,55.55,55.55,55.52,55.53,13700.0,44.734,44.734,44.7098,44.7179,13700.0
2013-08-12 11:10:00,55.52,55.53,55.51,55.52,9200.0,44.7098,44.7179,44.7018,44.7098,9200.0
2013-08-12 11:15:00,55.52,55.56,55.52,55.55,12300.0,44.7098,44.742,44.7098,44.734,12300.0
2013-08-12 11:20:00,55.54,55.57,55.52,55.57,10900.0,44.7259,44.7501,44.7098,44.7501,10900.0
2013-08-12 11:25:00,55.56,55.57,55.53,55.57,18800.0,44.742,44.7501,44.7179,44.7501,18800.0
2013-08-12 11:30:00,55.57,55.61,55.57,55.57,12300.0,44.7501,44.7823,44.7501,44.7501,12300.0
2013-08-12 11:35:00,55.58,55.59,55.56,55.57,7400.0,44.7581,44.7662,44.742,44.7501,7400.0
2013-08-12 11:40:00,55.57,55.57,55.54,55.57,6400.0,44.7501,44.7501,44.7259,44.7501,6400.0
2013-08-12 11:45:00,55.57,55.57,55.51,55.51,19100.0,44.7501,44.7501,44.7018,44.7018,19100.0
2013-08-12 11:50:00,55.5,55.5,55.48,55.5,15800.0,44.6937,44.6937,44.6776,44.6937,15800.0
2013-08-12 11:55:00,55.5,55.52,55.48,55.52,5500.0,44.6937,44.7098,44.6776,44.7098,5500.0
2013-08-12 12:00:00,55.52,55.52,55.5,55.5,3500.0,44.7098,44.7098,44.6937,44.6937,3500.0
2013-08-12 12:05:00,55.5,55.51,55.49,55.51,2000.0,44.6937,44.7018,44.6857,44.7018,2000.0
2013-08-12 12:10:00,55.5,55.51,55.48,55.5,6300.0,44.6937,44.7018,44.6776,44.6937,6300.0
2013-08-12 12:15:00,55.51,55.52,55.51,55.51,800.0,44.7018,44.7098,44.7018,44.7018,800.0
2013-08-12 12:20:00,55.51,55.51,55.5,55.5,1800.0,44.7018,44.7018,44.6937,44.6937,1800.0
2013-08-12 12:25:00,55.49,55.49,55.44,55.44,5800.0,44.6857,44.6857,44.6454,44.6454,5800.0
2013-08-12 12:30:00,55.44,55.46,55.41,55.45,3100.0,44.6454,44.6615,44.6212,44.6535,3100.0
2013-08-12 12:35:00,55.45,55.46,55.44,55.44,2900.0,44.6535,44.6615,44.6454,44.6454,2900.0
2013-08-12 12:40:00,55.43,55.48,55.43,55.47,5900.0,44.6373,44.6776,44.6373,44.6696,5900.0
2013-08-12 12:45:00,55.47,55.49,55.47,55.47,1300.0,44.6696,44.6857,44.6696,44.6696,1300.0
2013-08-12 12:50:00,55.46,55.58,55.46,55.57,25000.0,44.6615,44.7581,44.6615,44.7501,25000.0
2013-08-12 12:55:00,55.58,55.61,55.57,55.61,16200.0,44.7581,44.7823,44.7501,44.7823,16200.0
2013-08-12 13:00:00,55.61,55.61,55.55,55.56,5800.0,44.7823,44.7823,44.734,44.742,5800.0
2013-08-12 13:05:00,55.56,55.56,55.55,55.55,2100.0,44.742,44.742,44.734,44.734,2100.0
2013-08-12 13:10:00,55.55,55.57,55.53,55.55,2700.0,44.734,44.7501,44.7179,44.734,2700.0
2013-08-12 13:15:00,55.53,55.54,55.51,55.54,15600.0,44.7179,44.7259,44.7018,44.7259,15600.0
2013-08-12 13:20:00,55.55,55.55,55.52,55.54,5100.0,44.734,44.734,44.7098,44.7259,5100.0
2013-08-12 13:25:00,55.53,55.53,55.52,55.53,4100.0,44.7179,44.7179,44.7098,44.7179,4100.0
2013-08-12 13:30:00,55.54,55.54,55.53,55.54,2400.0,44.7259,44.7259,44.7179,44.7259,2400.0
2013-08-12 13:35:00,55.55,55.56,55.51,55.53,5800.0,44.734,44.742,44.7018,44.7179,5800.0
2013-08-12 13:40:00,55.53,55.55,55.53,55.55,3800.0,44.7179,44.734,44.7179,44.734,3800.0
2013-08-12 13:45:00,55.53,55.54,55.49,55.49,4200.0,44.7179,44.7259,44.6857,44.6857,4200.0
2013-08-12 13:50:00,55.48,55.48,55.45,55.47,2900.0,44.6776,44.6776,44.6535,44.6696,2900.0
2013-08-12 13:55:00,55.47,55.47,55.46,55.47,2300.0,44.6696,44.6696,44.6615,44.6696,2300.0
2013-08-12 14:00:00,55.46,55.47,55.44,55.45,3600.0,44.6615,44.6696,44.6454,44.6535,3600.0
2013-08-12 14:05:00,55.46,55.48,55.46,55.48,10300.0,44.6615,44.6776,44.6615,44.6776,10300.0
2013-08-12 14:10:00,55.49,55.49,55.46,55.46,2000.0,44.6857,44.6857,44.6615,44.6615,2000.0
2013-08-12 14:15:00,55.47,55.5,55.46,55.49,8200.0,44.6696,44.6937,44.6615,44.6857,8200.0
2013-08-12 14:20:00,55.49,55.49,55.48,55.49,3200.0,44.6857,44.6857,44.6776,44.6857,3200.0
2013-08-12 14:25:00,55.49,55.49,55.47,55.48,4700.0,44.6857,44.6857,44.6696,44.6776,4700.0
2013-08-12 14:30:00,55.48,55.48,55.45,55.46,7600.0,44.6776,44.6776,44.6535,44.6615,7600.0
2013-08-12 14:35:00,55.46,55.46,55.45,55.45,5300.0,44.6615,44.6615,44.6535,44.6535,5300.0
2013-08-12 14:40:00,55.45,55.46,55.41,55.45,34700.0,44.6535,44.6615,44.6212,44.6535,34700.0
2013-08-12 14:45:00,55.44,55.47,55.43,55.46,3400.0,44.6454,44.6696,44.6373,44.6615,3400.0
2013-08-12 14:50:00,55.47,55.48,55.44,55.44,3400.0,44.6696,44.6776,44.6454,44.6454,3400.0
2013-08-12 14:55:00,55.45,55.48,55.45,55.48,4800.0,44.6535,44.6776,44.6535,44.6776,4800.0
2013-08-12 15:00:00,55.48,55.48,55.45,55.45,3900.0,44.6776,44.6776,44.6535,44.6535,3900.0
2013-08-12 15:05:00,55.45,55.45,55.41,55.44,23900.0,44.6535,44.6535,44.6212,44.6454,23900.0
2013-08-12 15:10:00,55.44,55.5,55.44,55.5,7000.0,44.6454,44.6937,44.6454,44.6937,7000.0
2013-08-12 15:15:00,55.49,55.52,55.48,55.51,22900.0,44.6857,44.7098,44.6776,44.7018,22900.0
2013-08-12 15:20:00,55.51,55.59,55.51,55.54,21700.0,44.7018,44.7662,44.7018,44.7259,21700.0
2013-08-12 15:25:00,55.54,55.54,55.51,55.51,16300.0,44.7259,44.7259,44.7018,44.7018,16300.0
2013-08-12 15:30:00,55.51,55.54,55.51,55.53,20800.0,44.7018,44.7259,44.7018,44.7179,20800.0
2013-08-12 15:35:00,55.53,55.55,55.53,55.54,11700.0,44.7179,44.734,44.7179,44.7259,11700.0
2013-08-12 15:40:00,55.54,55.61,55.54,55.59,12500.0,44.7259,44.7823,44.7259,44.7662,12500.0
2013-08-12 15:45:00,55.59,55.66,55.59,55.62,51500.0,44.7662,44.8226,44.7662,44.7903,51500.0
2013-08-12 15:50:00,55.61,55.63,55.58,55.62,24500.0,44.7823,44.7984,44.7581,44.7903,24500.0
2013-08-12 15:55:00,55.63,55.65,55.57,55.58,59700.0,44.7984,44.8145,44.7501,44.7581,59700.0
2013-08-13 09:30:00,56.34,56.34,56.07,56.18,99700.0,45.3702,45.3702,45.1527,45.2413,99700.0
2013-08-13 09:35:00,56.17,56.22,56.12,56.2,54900.0,45.2333,45.2735,45.193,45.2574,54900.0
2013-08-13 09:40:00,56.14,56.15,56.09,56.12,26700.0,45.2091,45.2172,45.1688,45.193,26700.0
2013-08-13 09:45:00,56.11,56.19,56.1,56.18,9600.0,45.1849,45.2494,45.1769,45.2413,9600.0
2013-08-13 09:50:00,56.19,56.2,56.11,56.13,16500.0,45.2494,45.2574,45.1849,45.201,16500.0
2013-08-13 09:55:00,56.13,56.15,56.1,56.15,9700.0,45.201,45.2172,45.1769,45.2172,9700.0
2013-08-13 10:00:00,56.14,56.15,56.04,56.04,39300.0,45.2091,45.2172,45.1286,45.1286,39300.0
2013-08-13 10:05:00,56.04,56.05,55.98,56.04,31000.0,45.1286,45.1366,45.0803,45.1286,31000.0
2013-08-13 10:10:00,56.04,56.11,56.02,56.11,31300.0,45.1286,45.1849,45.1125,45.1849,31300.0
2013-08-13 10:15:00,56.11,56.11,56.01,56.08,36800.0,45.1849,45.1849,45.1044,45.1608,36800.0
2013-08-13 10:20:00,56.08,56.1,56.06,56.07,7200.0,45.1608,45.1769,45.1447,45.1527,7200.0
2013-08-13 10:25:00,56.06,56.08,56.04,56.07,11100.0,45.1447,45.1608,45.1286,45.1527,11100.0
2013-08-13 10:30:00,56.06,56.08,56.03,56.08,8000.0,45.1447,45.1608,45.1205,45.1608,8000.0
2013-08-13 10:35:00,56.07,56.08,56.04,56.07,8200.0,45.1527,45.1608,45.1286,45.1527,8200.0
2013-08-13 10:40:00,56.08,56.13,56.07,56.13,13800.0,45.1608,45.201,45.1527,45.201,13800.0
2013-08-13 10:45:00,56.13,56.15,56.12,56.13,10000.0,45.201,45.2172,45.193,45.201,10000.0
2013-08-13 10:50:00,56.13,56.13,56.06,56.06,9200.0,45.201,45.201,45.1447,45.1447,9200.0
2013-08-13 10:55:00,56.06,56.1,56.04,56.1,26400.0,45.1447,45.1769,45.1286,45.1769,26400.0
2013-08-13 11:00:00,56.1,56.15,56.09,56.15,38500.0,45.1769,45.2172,45.1688,45.2172,38500.0
2013-08-13 11:05:00,56.15,56.15,56.12,56.15,30100.0,45.2172,45.2172,45.193,45.2172,30100.0
2013-08-13 11:10:00,56.16,56.16,56.11,56.13,5400.0,45.2252,45.2252,45.1849,45.201,5400.0
2013-08-13 11:15:00,56.12,56.16,56.11,56.15,6700.0,45.193,45.2252,45.1849,45.2172,6700.0
2013-08-13 11:20:00,56.16,56.18,56.15,56.17,10000.0,45.2252,45.2413,45.2172,45.2333,10000.0
2013-08-13 11:25:00,56.17,56.18,56.15,56.17,4100.0,45.2333,45.2413,45.2172,45.2333,4100.0
2013-08-13 11:30:00,56.17,56.2,56.14,56.14,42100.0,45.2333,45.2574,45.2091,45.2091,42100.0
2013-08-13 11:35:00,56.15,56.15,56.11,56.14,5600.0,45.2172,45.2172,45.1849,45.2091,5600.0
2013-08-13 11:40:00,56.15,56.15,56.11,56.12,4300.0,45.2172,45.2172,45.1849,45.193,4300.0
2013-08-13 11:45:00,56.12,56.14,56.12,56.14,7000.0,45.193,45.2091,45.193,45.2091,7000.0
2013-08-13 11:50:00,56.15,56.15,56.12,56.12,2900.0,45.2172,45.2172,45.193,45.193,2900.0
2013-08-13 11:55:00,56.13,56.14,56.13,56.14,4800.0,45.201,45.2091,45.201,45.2091,4800.0
2013-08-13 12:00:00,56.13,56.13,56.05,56.06,14400.0,45.201,45.201,45.1366,45.1447,14400.0
2013-08-13 12:05:00,56.06,56.11,56.06,56.11,6900.0,45.1447,45.1849,45.1447,45.1849,6900.0
2013-08-13 12:10:00,56.11,56.13,56.11,56.13,5500.0,45.1849,45.201,45.1849,45.201,5500.0
2013-08-13 12:15:00,56.14,56.22,56.14,56.22,86400.0,45.2091,45.2735,45.2091,45.2735,86400.0
2013-08-13 12:20:00,56.22,56.25,56.2,56.2,6700.0,45.2735,45.2977,45.2574,45.2574,6700.0
2013-08-13 12:25:00,56.2,56.27,56.2,56.26,22500.0,45.2574,45.3138,45.2574,45.3057,22500.0
2013-08-13 12:30:00,56.26,56.27,56.24,56.24,10500.0,45.3057,45.3138,45.2896,45.2896,10500.0
2013-08-13 12:35:00,56.24,56.26,56.23,56.24,18400.0,45.2896,45.3057,45.2816,45.2896,18400.0
2013-08-13 12:40:00,56.25,56.26,56.23,56.24,7100.0,45.2977,45.3057,45.2816,45.2896,7100.0
2013-08-13 12:45:00,56.25,56.29,56.25,56.28,4500.0,45.2977,45.3299,45.2977,45.3218,4500.0
2013-08-13 12:50:00,56.29,56.3,56.27,56.3,8500.0,45.3299,45.3379,45.3138,45.3379,8500.0
2013-08-13 12:55:00,56.3,56.3,56.26,56.27,17100.0,45.3379,45.3379,45.3057,45.3138,17100.0
2013-08-13 13:00:00,56.27,56.3,56.27,56.3,56900.0,45.3138,45.3379,45.3138,45.3379,56900.0
2013-08-13 13:05:00,56.29,56.31,56.29,56.31,23300.0,45.3299,45.346,45.3299,45.346,23300.0
2013-08-13 13:10:00,56.31,56.37,56.31,56.36,44500.0,45.346,45.3943,45.346,45.3863,44500.0
2013-08-13 13:15:00,56.35,56.36,56.34,56.35,27100.0,45.3782,45.3863,45.3702,45.3782,27100.0
2013-08-13 13:20:00,56.35,56.37,56.35,56.36,12200.0,45.3782,45.3943,45.3782,45.3863,12200.0
2013-08-13 13:25:00,56.36,56.41,56.36,56.39,23700.0,45.3863,45.4265,45.3863,45.4104,23700.0
2013-08-13 13:30:00,56.39,56.4,56.37,56.37,16000.0,45.4104,45.4185,45.3943,45.3943,16000.0
2013-08-13 13:35:00,56.37,56.38,56.35,56.38,11300.0,45.3943,45.4024,45.3782,45.4024,11300.0
2013-08-13 13:40:00,56.38,56.39,56.33,56.34,11300.0,45.4024,45.4104,45.3621,45.3702,11300.0
2013-08-13 13:45:00,56.35,56.37,56.35,56.37,8900.0,45.3782,45.3943,45.3782,45.3943,8900.0
2013-08-13 13:50:00,56.37,56.37,56.36,56.37,1600.0,45.3943,45.3943,45.3863,45.3943,1600.0
2013-08-13 13:55:00,56.37,56.4,56.37,56.39,20900.0,45.3943,45.4185,45.3943,45.4104,20900.0
2013-08-13 14:00:00,56.39,56.4,56.39,56.4,6200.0,45.4104,45.4185,45.4104,45.4185,6200.0
2013-08-13 14:05:00,56.4,56.42,56.39,56.42,13500.0,45.4185,45.4346,45.4104,45.4346,13500.0
2013-08-13 14:10:00,56.42,56.44,56.41,56.43,48700.0,45.4346,45.4507,45.4265,45.4426,48700.0
2013-08-13 14:15:00,56.43,56.44,56.42,56.44,21200.0,45.4426,45.4507,45.4346,45.4507,21200.0
2013-08-13 14:20:00,56.43,56.45,56.43,56.45,16700.0,45.4426,45.4587,45.4426,45.4587,16700.0
2013-08-13 14:25:00,56.45,56.46,56.44,56.45,27100.0,45.4587,45.4668,45.4507,45.4587,27100.0
2013-08-13 14:30:00,56.45,56.46,56.43,56.44,15500.0,45.4587,45.4668,45.4426,45.4507,15500.0
2013-08-13 14:35:00,56.44,56.46,56.42,56.45,14300.0,45.4507,45.4668,45.4346,45.4587,14300.0
2013-08-13 14:40:00,56.46,56.49,56.46,56.48,22100.0,45.4668,45.491,45.4668,45.4829,22100.0
2013-08-13 14:45:00,56.49,56.51,56.48,56.48,14000.0,45.491,45.5071,45.4829,45.4829,14000.0
2013-08-13 14:50:00,56.48,56.5,56.48,56.49,17700.0,45.4829,45.499,45.4829,45.491,17700.0
2013-08-13 14:55:00,56.48,56.51,56.48,56.5,9800.0,45.4829,45.5071,45.4829,45.499,9800.0
2013-08-13 15:00:00,56.5,56.51,56.49,56.5,26400.0,45.499,45.5071,45.491,45.499,26400.0
2013-08-13 15:05:00,56.49,56.5,56.47,56.49,34600.0,45.491,45.499,45.4748,45.491,34600.0
2013-08-13 15:10:00,56.49,56.5,56.48,56.49,31100.0,45.491,45.499,45.4829,45.491,31100.0
2013-08-13 15:15:00,56.49,56.49,56.45,56.48,23700.0,45.491,45.491,45.4587,45.4829,23700.0
2013-08-13 15:20:00,56.47,56.48,56.45,56.46,35400.0,45.4748,45.4829,45.4587,45.4668,35400.0
2013-08-13 15:25:00,56.46,56.48,56.45,56.47,19600.0,45.4668,45.4829,45.4587,45.4748,19600.0
2013-08-13 15:30:00,56.46,56.48,56.46,56.47,42000.0,45.4668,45.4829,45.4668,45.4748,42000.0
2013-08-13 15:35:00,56.46,56.47,56.44,56.44,34500.0,45.4668,45.4748,45.4507,45.4507,34500.0
2013-08-13 15:40:00,56.44,56.45,56.42,56.44,51900.0,45.4507,45.4587,45.4346,45.4507,51900.0
2013-08-13 15:45:00,56.43,56.44,56.4,56.4,72700.0,45.4426,45.4507,45.4185,45.4185,72700.0
2013-08-13 15:50:00,56.4,56.41,56.35,56.36,121900.0,45.4185,45.4265,45.3782,45.3863,121900.0
2013-08-13 15:55:00,56.37,56.37,56.27,56.33,221600.0,45.3943,45.3943,45.3138,45.3621,221600.0
2013-08-14 09:30:00,56.76,56.76,56.53,56.63,40400.0,45.7084,45.7084,45.5232,45.6037,40400.0
2013-08-14 09:35:00,56.63,56.64,56.56,56.62,30000.0,45.6037,45.6117,45.5473,45.5956,30000.0
2013-08-14 09:40:00,56.62,56.62,56.56,56.61,11300.0,45.5956,45.5956,45.5473,45.5876,11300.0
2013-08-14 09:45:00,56.6,56.67,56.59,56.64,35500.0,45.5795,45.6359,45.5715,45.6117,35500.0
2013-08-14 09:50:00,56.64,56.64,56.62,56.64,6500.0,45.6117,45.6117,45.5956,45.6117,6500.0
2013-08-14 09:55:00,56.65,56.66,56.62,56.65,17000.0,45.6198,45.6279,45.5956,45.6198,17000.0
2013-08-14 10:00:00,56.66,56.68,56.63,56.67,34800.0,45.6279,45.644,45.6037,45.6359,34800.0
2013-08-14 10:05:00,56.66,56.67,56.63,56.63,12700.0,45.6279,45.6359,45.6037,45.6037,12700.0
2013-08-14 10:10:00,56.63,56.63,56.59,56.62,21900.0,45.6037,45.6037,45.5715,45.5956,21900.0
2013-08-14 10:15:00,56.63,56.64,56.62,56.63,19900.0,45.6037,45.6117,45.5956,45.6037,19900.0
2013-08-14 10:20:00,56.63,56.67,56.62,56.67,42400.0,45.6037,45.6359,45.5956,45.6359,42400.0
2013-08-14 10:25:00,56.66,56.69,56.66,56.66,30800.0,45.6279,45.652,45.6279,45.6279,30800.0
2013-08-14 10:30:00,56.66,56.69,56.65,56.68,55600.0,45.6279,45.652,45.6198,45.644,55600.0
2013-08-14 10:35:00,56.68,56.69,56.65,56.65,32200.0,45.644,45.652,45.6198,45.6198,32200.0
2013-08-14 10:40:00,56.66,56.66,56.63,56.64,20200.0,45.6279,45.6279,45.6037,45.6117,20200.0
2013-08-14 10:45:00,56.65,56.65,56.6,56.65,52500.0,45.6198,45.6198,45.5795,45.6198,52500.0
2013-08-14 10:50:00,56.65,56.67,56.63,56.67,11900.0,45.6198,45.6359,45.6037,45.6359,11900.0
2013-08-14 10:55:00,56.66,56.7,56.66,56.69,18600.0,45.6279,45.6601,45.6279,45.652,18600.0
2013-08-14 11:00:00,56.69,56.71,56.66,56.67,22300.0,45.652,45.6681,45.6279,45.6359,22300.0
2013-08-14 11:05:00,56.67,56.68,56.67,56.68,10600.0,45.6359,45.644,45.6359,45.644,10600.0
2013-08-14 11:10:00,56.68,56.68,56.65,56.67,16200.0,45.644,45.644,45.6198,45.6359,16200.0
2013-08-14 11:15:00,56.67,56.68,56.65,56.66,26700.0,45.6359,45.644,45.6198,45.6279,26700.0
2013-08-14 11:20:00,56.66,56.66,56.61,56.62,25800.0,45.6279,45.6279,45.5876,45.5956,25800.0
2013-08-14 11:25:00,56.63,56.63,56.59,56.62,30200.0,45.6037,45.6037,45.5715,45.5956,30200.0
2013-08-14 11:30:00,56.62,56.66,56.62,56.65,12600.0,45.5956,45.6279,45.5956,45.6198,12600.0
2013-08-14 11:35:00,56.65,56.67,56.64,56.66,7900.0,45.6198,45.6359,45.6117,45.6279,7900.0
2013-08-14 11:40:00,56.66,56.67,56.64,56.65,4600.0,45.6279,45.6359,45.6117,45.6198,4600.0
2013-08-14 11:45:00,56.64,56.66,56.63,56.64,7200.0,45.6117,45.6279,45.6037,45.6117,7200.0
2013-08-14 11:50:00,56.64,56.66,56.61,56.62,5300.0,45.6117,45.6279,45.5876,45.5956,5300.0
2013-08-14 11:55:00,56.64,56.64,56.6,56.64,7900.0,45.6117,45.6117,45.5795,45.6117,7900.0
2013-08-14 12:00:00,56.63,56.66,56.63,56.65,3100.0,45.6037,45.6279,45.6037,45.6198,3100.0
2013-08-14 12:05:00,56.65,56.66,56.63,56.64,10000.0,45.6198,45.6279,45.6037,45.6117,10000.0
2013-08-14 12:10:00,56.63,56.67,56.63,56.66,12400.0,45.6037,45.6359,45.6037,45.6279,12400.0
2013-08-14 12:15:00,56.66,56.69,56.66,56.68,12100.0,45.6279,45.652,45.6279,45.644,12100.0
2013-08-14 12:20:00,56.67,56.67,56.64,56.66,4200.0,45.6359,45.6359,45.6117,45.6279,4200.0
2013-08-14 12:25:00,56.67,56.73,56.67,56.73,9700.0,45.6359,45.6842,45.6359,45.6842,9700.0
2013-08-14 12:30:00,56.73,56.74,56.69,56.69,9300.0,45.6842,45.6923,45.652,45.652,9300.0
2013-08-14 12:35:00,56.7,56.7,56.69,56.69,4000.0,45.6601,45.6601,45.652,45.652,4000.0
2013-08-14 12:40:00,56.69,56.71,56.68,56.7,24400.0,45.652,45.6681,45.644,45.6601,24400.0
2013-08-14 12:45:00,56.7,56.71,56.69,56.7,14600.0,45.6601,45.6681,45.652,45.6601,14600.0
2013-08-14 12:50:00,56.7,56.7,56.69,56.69,24500.0,45.6601,45.6601,45.652,45.652,24500.0
2013-08-14 12:55:00,56.69,56.7,56.68,56.69,22700.0,45.652,45.6601,45.644,45.652,22700.0
2013-08-14 13:00:00,56.68,56.71,56.67,56.71,4800.0,45.644,45.6681,45.6359,45.6681,4800.0
2013-08-14 13:05:00,56.71,56.71,56.69,56.7,2300.0,45.6681,45.6681,45.652,45.6601,2300.0
2013-08-14 13:10:00,56.7,56.71,56.67,56.68,12400.0,45.6601,45.6681,45.6359,45.644,12400.0
2013-08-14 13:15:00,56.68,56.7,56.68,56.7,45100.0,45.644,45.6601,45.644,45.6601,45100.0
2013-08-14 13:20:00,56.69,56.7,56.67,56.69,9100.0,45.652,45.6601,45.6359,45.652,9100.0
2013-08-14 13:25:00,56.69,56.69,56.67,56.67,2400.0,45.652,45.652,45.6359,45.6359,2400.0
2013-08-14 13:30:00,56.67,56.67,56.62,56.63,12500.0,45.6359,45.6359,45.5956,45.6037,12500.0
2013-08-14 13:35:00,56.63,56.68,56.63,56.65,15000.0,45.6037,45.644,45.6037,45.6198,15000.0
2013-08-14 13:40:00,56.64,56.67,56.64,56.64,16800.0,45.6117,45.6359,45.6117,45.6117,16800.0
2013-08-14 13:45:00,56.63,56.64,56.61,56.61,11500.0,45.6037,45.6117,45.5876,45.5876,11500.0
2013-08-14 13:50:00,56.63,56.67,56.62,56.67,5100.0,45.6037,45.6359,45.5956,45.6359,5100.0
2013-08-14 13:55:00,56.66,56.66,56.63,56.66,5600.0,45.6279,45.6279,45.6037,45.6279,5600.0
2013-08-14 14:00:00,56.67,56.68,56.67,56.68,2900.0,45.6359,45.644,45.6359,45.644,2900.0
2013-08-14 14:05:00,56.68,56.7,56.67,56.68,11400.0,45.644,45.6601,45.6359,45.644,11400.0
2013-08-14 14:10:00,56.68,56.68,56.67,56.68,900.0,45.644,45.644,45.6359,45.644,900.0
2013-08-14 14:15:00,56.67,56.68,56.66,56.68,1600.0,45.6359,45.644,45.6279,45.644,1600.0
2013-08-14 14:20:00,56.66,56.66,56.61,56.63,23700.0,45.6279,45.6279,45.5876,45.6037,23700.0
2013-08-14 14:25:00,56.63,56.66,56.63,56.64,16200.0,45.6037,45.6279,45.6037,45.6117,16200.0
2013-08-14 14:30:00,56.63,56.66,56.62,56.62,12700.0,45.6037,45.6279,45.5956,45.5956,12700.0
2013-08-14 14:35:00,56.6,56.64,56.6,56.63,8200.0,45.5795,45.6117,45.5795,45.6037,8200.0
2013-08-14 14:40:00,56.63,56.65,56.62,56.64,10700.0,45.6037,45.6198,45.5956,45.6117,10700.0
2013-08-14 14:45:00,56.64,56.66,56.64,56.64,9600.0,45.6117,45.6279,45.6117,45.6117,9600.0
2013-08-14 14:50:00,56.65,56.67,56.64,56.64,21500.0,45.6198,45.6359,45.6117,45.6117,21500.0
2013-08-14 14:55:00,56.63,56.67,56.63,56.66,6400.0,45.6037,45.6359,45.6037,45.6279,6400.0
2013-08-14 15:00:00,56.66,56.67,56.63,56.64,26100.0,45.6279,45.6359,45.6037,45.6117,26100.0
2013-08-14 15:05:00,56.63,56.64,56.62,56.64,13900.0,45.6037,45.6117,45.5956,45.6117,13900.0
2013-08-14 15:10:00,56.65,56.68,56.65,56.67,7900.0,45.6198,45.644,45.6198,45.6359,7900.0
2013-08-14 15:15:00,56.68,56.7,56.64,56.64,32200.0,45.644,45.6601,45.6117,45.6117,32200.0
2013-08-14 15:20:00,56.66,56.68,56.63,56.64,9000.0,45.6279,45.644,45.6037,45.6117,9000.0
2013-08-14 15:25:00,56.66,56.67,56.64,56.65,18300.0,45.6279,45.6359,45.6117,45.6198,18300.0
2013-08-14 15:30:00,56.65,56.66,56.62,56.62,9000.0,45.6198,45.6279,45.5956,45.5956,9000.0
2013-08-14 15:35:00,56.62,56.62,56.61,56.61,9600.0,45.5956,45.5956,45.5876,45.5876,9600.0
2013-08-14 15:40:00,56.61,56.62,56.6,56.61,23700.0,45.5876,45.5956,45.5795,45.5876,23700.0
2013-08-14 15:45:00,56.6,56.6,56.57,56.6,39700.0,45.5795,45.5795,45.5554,45.5795,39700.0
2013-08-14 15:50:00,56.59,56.6,56.58,56.59,17200.0,45.5715,45.5795,45.5634,45.5715,17200.0
2013-08-14 15:55:00,56.58,56.6,56.57,56.58,63300.0,45.5634,45.5795,45.5554,45.5634,63300.0
2013-08-15 09:30:00,55.96,55.96,55.55,55.62,191300.0,45.0641,45.0641,44.734,44.7903,191300.0
2013-08-15 09:35:00,55.64,55.68,55.62,55.64,23800.0,44.8065,44.8387,44.7903,44.8065,23800.0
2013-08-15 09:40:00,55.64,55.76,55.61,55.74,13300.0,44.8065,44.9031,44.7823,44.887,13300.0
2013-08-15 09:45:00,55.73,55.74,55.69,55.7,121000.0,44.8789,44.887,44.8467,44.8548,121000.0
2013-08-15 09:50:00,55.7,55.72,55.69,55.7,42800.0,44.8548,44.8709,44.8467,44.8548,42800.0
2013-08-15 09:55:00,55.7,55.77,55.65,55.77,55000.0,44.8548,44.9111,44.8145,44.9111,55000.0
2013-08-15 10:00:00,55.72,55.74,55.62,55.64,49200.0,44.8709,44.887,44.7903,44.8065,49200.0
2013-08-15 10:05:00,55.64,55.64,55.48,55.5,76200.0,44.8065,44.8065,44.6776,44.6937,76200.0
2013-08-15 10:10:00,55.5,55.53,55.44,55.47,119300.0,44.6937,44.7179,44.6454,44.6696,119300.0
2013-08-15 10:15:00,55.47,55.54,55.47,55.51,29100.0,44.6696,44.7259,44.6696,44.7018,29100.0
2013-08-15 10:20:00,55.52,55.58,55.51,55.57,28000.0,44.7098,44.7581,44.7018,44.7501,28000.0
2013-08-15 10:25:00,55.58,55.66,55.58,55.66,47300.0,44.7581,44.8226,44.7581,44.8226,47300.0
2013-08-15 10:30:00,55.67,55.69,55.66,55.68,18100.0,44.8306,44.8467,44.8226,44.8387,18100.0
2013-08-15 10:35:00,55.67,55.71,55.66,55.66,24400.0,44.8306,44.8628,44.8226,44.8226,24400.0
2013-08-15 10:40:00,55.67,55.68,55.64,55.66,10200.0,44.8306,44.8387,44.8065,44.8226,10200.0
2013-08-15 10:45:00,55.67,55.67,55.6,55.6,7700.0,44.8306,44.8306,44.7742,44.7742,7700.0
2013-08-15 10:50:00,55.59,55.63,55.58,55.63,15400.0,44.7662,44.7984,44.7581,44.7984,15400.0
2013-08-15 10:55:00,55.64,55.66,55.6,55.66,23900.0,44.8065,44.8226,44.7742,44.8226,23900.0
2013-08-15 11:00:00,55.66,55.7,55.65,55.7,39000.0,44.8226,44.8548,44.8145,44.8548,39000.0
2013-08-15 11:05:00,55.71,55.77,55.71,55.77,65100.0,44.8628,44.9111,44.8628,44.9111,65100.0
2013-08-15 11:10:00,55.78,55.81,55.78,55.79,8000.0,44.9192,44.9434,44.9192,44.9272,8000.0
2013-08-15 11:15:00,55.8,55.85,55.8,55.85,8600.0,44.9353,44.9756,44.9353,44.9756,8600.0
2013-08-15 11:20:00,55.84,55.92,55.83,55.92,27100.0,44.9675,45.0319,44.9595,45.0319,27100.0
2013-08-15 11:25:00,55.93,55.94,55.89,55.89,69200.0,45.04,45.048,45.0078,45.0078,69200.0
2013-08-15 11:30:00,55.9,55.93,55.89,55.92,34200.0,45.0158,45.04,45.0078,45.0319,34200.0
2013-08-15 11:35:00,55.93,55.94,55.93,55.94,35300.0,45.04,45.048,45.04,45.048,35300.0
2013-08-15 11:40:00,55.95,55.98,55.94,55.94,35300.0,45.0561,45.0803,45.048,45.048,35300.0
2013-08-15 11:45:00,55.92,55.98,55.92,55.97,30300.0,45.0319,45.0803,45.0319,45.0722,30300.0
2013-08-15 11:50:00,55.98,55.98,55.94,55.95,35400.0,45.0803,45.0803,45.048,45.0561,35400.0
2013-08-15 11:55:00,55.95,55.99,55.95,55.97,58900.0,45.0561,45.0883,45.0561,45.0722,58900.0
2013-08-15 12:00:00,55.97,55.97,55.92,55.94,37000.0,45.0722,45.0722,45.0319,45.048,37000.0
2013-08-15 12:05:00,55.95,55.98,55.94,55.96,48800.0,45.0561,45.0803,45.048,45.0641,48800.0
2013-08-15 12:10:00,55.97,55.99,55.94,55.99,55000.0,45.0722,45.0883,45.048,45.0883,55000.0
2013-08-15 12:15:00,55.99,56.07,55.98,56.06,70500.0,45.0883,45.1527,45.0803,45.1447,70500.0
2013-08-15 12:20:00,56.05,56.07,56.02,56.06,37700.0,45.1366,45.1527,45.1125,45.1447,37700.0
2013-08-15 12:25:00,56.07,56.08,56.05,56.07,43500.0,45.1527,45.1608,45.1366,45.1527,43500.0
2013-08-15 12:30:00,56.07,56.12,56.07,56.1,60300.0,45.1527,45.193,45.1527,45.1769,60300.0
2013-08-15 12:35:00,56.09,56.09,56.03,56.06,49900.0,45.1688,45.1688,45.1205,45.1447,49900.0
2013-08-15 12:40:00,56.06,56.12,56.06,56.1,30100.0,45.1447,45.193,45.1447,45.1769,30100.0
2013-08-15 12:45:00,56.09,56.12,56.04,56.05,30000.0,45.1688,45.193,45.1286,45.1366,30000.0
2013-08-15 12:50:00,56.05,56.15,56.05,56.14,45400.0,45.1366,45.2172,45.1366,45.2091,45400.0
2013-08-15 12:55:00,56.13,56.15,56.13,56.13,24100.0,45.201,45.2172,45.201,45.201,24100.0
2013-08-15 13:00:00,56.13,56.15,56.1,56.12,56200.0,45.201,45.2172,45.1769,45.193,56200.0
2013-08-15 13:05:00,56.11,56.15,56.07,56.13,27100.0,45.1849,45.2172,45.1527,45.201,27100.0
2013-08-15 13:10:00,56.13,56.14,56.05,56.09,49600.0,45.201,45.2091,45.1366,45.1688,49600.0
2013-08-15 13:15:00,56.09,56.11,56.04,56.1,43100.0,45.1688,45.1849,45.1286,45.1769,43100.0
2013-08-15 13:20:00,56.1,56.13,56.09,56.09,34300.0,45.1769,45.201,45.1688,45.1688,34300.0
2013-08-15 13:25:00,56.09,56.15,56.08,56.14,34200.0,45.1688,45.2172,45.1608,45.2091,34200.0
2013-08-15 13:30:00,56.13,56.19,56.13,56.19,37400.0,45.201,45.2494,45.201,45.2494,37400.0
2013-08-15 13:35:00,56.19,56.22,56.18,56.18,32400.0,45.2494,45.2735,45.2413,45.2413,32400.0
2013-08-15 13:40:00,56.17,56.28,56.17,56.28,34800.0,45.2333,45.3218,45.2333,45.3218,34800.0
2013-08-15 13:45:00,56.29,56.35,56.29,56.33,37700.0,45.3299,45.3782,45.3299,45.3621,37700.0
2013-08-15 13:50:00,56.33,56.34,56.25,56.25,43900.0,45.3621,45.3702,45.2977,45.2977,43900.0
2013-08-15 13:55:00,56.25,56.29,56.19,56.2,49600.0,45.2977,45.3299,45.2494,45.2574,49600.0
2013-08-15 14:00:00,56.22,56.26,56.22,56.25,34600.0,45.2735,45.3057,45.2735,45.2977,34600.0
2013-08-15 14:05:00,56.25,56.26,56.2,56.22,34300.0,45.2977,45.3057,45.2574,45.2735,34300.0
2013-08-15 14:10:00,56.23,56.23,56.14,56.17,46000.0,45.2816,45.2816,45.2091,45.2333,46000.0
2013-08-15 14:15:00,56.15,56.22,56.13,56.22,35600.0,45.2172,45.2735,45.201,45.2735,35600.0
2013-08-15 14:20:00,56.22,56.3,56.2,56.29,31100.0,45.2735,45.3379,45.2574,45.3299,31100.0
2013-08-15 14:25:00,56.29,56.31,56.27,56.3,33800.0,45.3299,45.346,45.3138,45.3379,33800.0
2013-08-15 14:30:00,56.31,56.35,56.3,56.32,38800.0,45.346,45.3782,45.3379,45.3541,38800.0
2013-08-15 14:35:00,56.33,56.33,56.27,56.28,36900.0,45.3621,45.3621,45.3138,45.3218,36900.0
2013-08-15 14:40:00,56.29,56.31,56.27,56.3,28400.0,45.3299,45.346,45.3138,45.3379,28400.0
2013-08-15 14:45:00,56.31,56.35,56.3,56.32,38700.0,45.346,45.3782,45.3379,45.3541,38700.0
2013-08-15 14:50:00,56.32,56.32,56.22,56.26,81500.0,45.3541,45.3541,45.2735,45.3057,81500.0
2013-08-15 14:55:00,56.27,56.27,56.25,56.27,28700.0,45.3138,45.3138,45.2977,45.3138,28700.0
2013-08-15 15:00:00,56.26,56.27,56.24,56.25,39900.0,45.3057,45.3138,45.2896,45.2977,39900.0
2013-08-15 15:05:00,56.25,56.31,56.25,56.28,41900.0,45.2977,45.346,45.2977,45.3218,41900.0
2013-08-15 15:10:00,56.28,56.28,56.2,56.23,27600.0,45.3218,45.3218,45.2574,45.2816,27600.0
2013-08-15 15:15:00,56.23,56.25,56.18,56.2,27000.0,45.2816,45.2977,45.2413,45.2574,27000.0
2013-08-15 15:20:00,56.19,56.24,56.18,56.22,29500.0,45.2494,45.2896,45.2413,45.2735,29500.0
2013-08-15 15:25:00,56.23,56.25,56.19,56.25,39100.0,45.2816,45.2977,45.2494,45.2977,39100.0
2013-08-15 15:30:00,56.24,56.31,56.24,56.25,36100.0,45.2896,45.346,45.2896,45.2977,36100.0
2013-08-15 15:35:00,56.25,56.3,56.25,56.3,29900.0,45.2977,45.3379,45.2977,45.3379,29900.0
2013-08-15 15:40:00,56.29,56.32,56.28,56.32,40600.0,45.3299,45.3541,45.3218,45.3541,40600.0
2013-08-15 15:45:00,56.32,56.35,56.28,56.28,63200.0,45.3541,45.3782,45.3218,45.3218,63200.0
2013-08-15 15:50:00,56.28,56.28,56.13,56.15,83400.0,45.3218,45.3218,45.201,45.2172,83400.0
2013-08-15 15:55:00,56.15,56.2,56.13,56.13,138800.0,45.2172,45.2574,45.201,45.201,138800.0
2013-08-16 09:30:00,56.71,56.88,56.65,56.69,63100.0,45.6681,45.805,45.6198,45.652,63100.0
2013-08-16 09:35:00,56.69,56.81,56.66,56.81,42800.0,45.652,45.7486,45.6279,45.7486,42800.0
2013-08-16 09:40:00,56.83,56.9,56.78,56.82,32300.0,45.7648,45.8211,45.7245,45.7567,32300.0
2013-08-16 09:45:00,56.82,56.85,56.78,56.85,72400.0,45.7567,45.7809,45.7245,45.7809,72400.0
2013-08-16 09:50:00,56.84,56.87,56.81,56.82,19500.0,45.7728,45.797,45.7486,45.7567,19500.0
2013-08-16 09:55:00,56.83,56.84,56.78,56.8,6100.0,45.7648,45.7728,45.7245,45.7406,6100.0
2013-08-16 10:00:00,56.85,56.86,56.75,56.86,18400.0,45.7809,45.7889,45.7003,45.7889,18400.0
2013-08-16 10:05:00,56.87,56.92,56.86,56.87,34800.0,45.797,45.8372,45.7889,45.797,34800.0
2013-08-16 10:10:00,56.87,56.91,56.86,56.86,10300.0,45.797,45.8292,45.7889,45.7889,10300.0
2013-08-16 10:15:00,56.86,56.86,56.8,56.82,10300.0,45.7889,45.7889,45.7406,45.7567,10300.0
2013-08-16 10:20:00,56.82,56.85,56.81,56.83,14900.0,45.7567,45.7809,45.7486,45.7648,14900.0
2013-08-16 10:25:00,56.81,56.88,56.81,56.86,10400.0,45.7486,45.805,45.7486,45.7889,10400.0
2013-08-16 10:30:00,56.86,56.88,56.8,56.86,21100.0,45.7889,45.805,45.7406,45.7889,21100.0
2013-08-16 10:35:00,56.86,56.93,56.86,56.92,16200.0,45.7889,45.8453,45.7889,45.8372,16200.0
2013-08-16 10:40:00,56.93,56.93,56.87,56.87,19900.0,45.8453,45.8453,45.797,45.797,19900.0
2013-08-16 10:45:00,56.88,56.91,56.86,56.91,13000.0,45.805,45.8292,45.7889,45.8292,13000.0
2013-08-16 10:50:00,56.91,56.91,56.88,56.91,8100.0,45.8292,45.8292,45.805,45.8292,8100.0
2013-08-16 10:55:00,56.92,56.93,56.91,56.91,19400.0,45.8372,45.8453,45.8292,45.8292,19400.0
2013-08-16 11:00:00,56.91,56.92,56.91,56.92,10000.0,45.8292,45.8372,45.8292,45.8372,10000.0
2013-08-16 11:05:00,56.93,56.94,56.85,56.85,23600.0,45.8453,45.8533,45.7809,45.7809,23600.0
2013-08-16 11:10:00,56.85,56.87,56.84,56.84,21700.0,45.7809,45.797,45.7728,45.7728,21700.0
2013-08-16 11:15:00,56.84,56.84,56.81,56.81,31100.0,45.7728,45.7728,45.7486,45.7486,31100.0
2013-08-16 11:20:00,56.81,56.82,56.8,56.81,11200.0,45.7486,45.7567,45.7406,45.7486,11200.0
2013-08-16 11:25:00,56.8,56.82,56.76,56.79,17200.0,45.7406,45.7567,45.7084,45.7325,17200.0
2013-08-16 11:30:00,56.79,56.83,56.78,56.8,6100.0,45.7325,45.7648,45.7245,45.7406,6100.0
2013-08-16 11:35:00,56.81,56.83,56.81,56.83,5100.0,45.7486,45.7648,45.7486,45.7648,5100.0
2013-08-16 11:40:00,56.83,56.85,56.82,56.84,15900.0,45.7648,45.7809,45.7567,45.7728,15900.0
2013-08-16 11:45:00,56.83,56.84,56.82,56.83,15500.0,45.7648,45.7728,45.7567,45.7648,15500.0
2013-08-16 11:50:00,56.82,56.84,56.82,56.84,4600.0,45.7567,45.7728,45.7567,45.7728,4600.0
2013-08-16 11:55:00,56.83,56.85,56.83,56.84,2300.0,45.7648,45.7809,45.7648,45.7728,2300.0
2013-08-16 12:00:00,56.84,56.85,56.81,56.85,11400.0,45.7728,45.7809,45.7486,45.7809,11400.0
2013-08-16 12:05:00,56.84,56.84,56.81,56.82,8700.0,45.7728,45.7728,45.7486,45.7567,8700.0
2013-08-16 12:10:00,56.83,56.83,56.8,56.83,51900.0,45.7648,45.7648,45.7406,45.7648,51900.0
2013-08-16 12:15:00,56.83,56.83,56.82,56.82,12500.0,45.7648,45.7648,45.7567,45.7567,12500.0
2013-08-16 12:20:00,56.81,56.81,56.78,56.78,24000.0,45.7486,45.7486,45.7245,45.7245,24000.0
2013-08-16 12:25:00,56.79,56.8,56.78,56.79,6600.0,45.7325,45.7406,45.7245,45.7325,6600.0
2013-08-16 12:30:00,56.79,56.81,56.78,56.81,5900.0,45.7325,45.7486,45.7245,45.7486,5900.0
2013-08-16 12:35:00,56.8,56.8,56.73,56.74,43100.0,45.7406,45.7406,45.6842,45.6923,43100.0
2013-08-16 12:40:00,56.74,56.74,56.71,56.71,15700.0,45.6923,45.6923,45.6681,45.6681,15700.0
2013-08-16 12:45:00,56.71,56.73,56.68,56.68,20400.0,45.6681,45.6842,45.644,45.644,20400.0
2013-08-16 12:50:00,56.69,56.74,56.69,56.74,8000.0,45.652,45.6923,45.652,45.6923,8000.0
2013-08-16 12:55:00,56.73,56.75,56.69,56.69,3200.0,45.6842,45.7003,45.652,45.652,3200.0
2013-08-16 13:00:00,56.7,56.71,56.67,56.68,11100.0,45.6601,45.6681,45.6359,45.644,11100.0
2013-08-16 13:05:00,56.68,56.68,56.64,56.64,24500.0,45.644,45.644,45.6117,45.6117,24500.0
2013-08-16 13:10:00,56.64,56.65,56.61,56.61,8700.0,45.6117,45.6198,45.5876,45.5876,8700.0
2013-08-16 13:15:00,56.61,56.62,56.6,56.62,20800.0,45.5876,45.5956,45.5795,45.5956,20800.0
2013-08-16 13:20:00,56.62,56.65,56.61,56.65,10100.0,45.5956,45.6198,45.5876,45.6198,10100.0
2013-08-16 13:25:00,56.65,56.66,56.62,56.63,4700.0,45.6198,45.6279,45.5956,45.6037,4700.0
2013-08-16 13:30:00,56.63,56.63,56.61,56.62,2200.0,45.6037,45.6037,45.5876,45.5956,2200.0
2013-08-16 13:35:00,56.62,56.63,56.58,56.58,29200.0,45.5956,45.6037,45.5634,45.5634,29200.0
2013-08-16 13:40:00,56.58,56.58,56.52,56.52,57900.0,45.5634,45.5634,45.5151,45.5151,57900.0
2013-08-16 13:45:00,56.52,56.52,56.47,56.51,50100.0,45.5151,45.5151,45.4748,45.5071,50100.0
2013-08-16 13:50:00,56.51,56.55,56.51,56.54,8600.0,45.5071,45.5393,45.5071,45.5312,8600.0
2013-08-16 13:55:00,56.54,56.57,56.54,56.55,42100.0,45.5312,45.5554,45.5312,45.5393,42100.0
2013-08-16 14:00:00,56.55,56.59,56.55,56.55,15300.0,45.5393,45.5715,45.5393,45.5393,15300.0
2013-08-16 14:05:00,56.55,56.57,56.52,56.55,11500.0,45.5393,45.5554,45.5151,45.5393,11500.0
2013-08-16 14:10:00,56.55,56.55,56.52,56.53,13300.0,45.5393,45.5393,45.5151,45.5232,13300.0
2013-08-16 14:15:00,56.53,56.53,56.48,56.5,8500.0,45.5232,45.5232,45.4829,45.499,8500.0
2013-08-16 14:20:00,56.5,56.54,56.5,56.52,10100.0,45.499,45.5312,45.499,45.5151,10100.0
2013-08-16 14:25:00,56.51,56.51,56.48,56.51,16400.0,45.5071,45.5071,45.4829,45.5071,16400.0
2013-08-16 14:30:00,56.5,56.51,56.48,56.49,14400.0,45.499,45.5071,45.4829,45.491,14400.0
2013-08-16 14:35:00,56.49,56.54,56.48,56.53,6300.0,45.491,45.5312,45.4829,45.5232,6300.0
2013-08-16 14:40:00,56.52,56.56,56.52,56.52,11900.0,45.5151,45.5473,45.5151,45.5151,11900.0
2013-08-16 14:45:00,56.52,56.58,56.52,56.57,25900.0,45.5151,45.5634,45.5151,45.5554,25900.0
2013-08-16 14:50:00,56.57,56.58,56.56,56.58,26400.0,45.5554,45.5634,45.5473,45.5634,26400.0
2013-08-16 14:55:00,56.58,56.62,56.58,56.6,12800.0,45.5634,45.5956,45.5634,45.5795,12800.0
2013-08-16 15:00:00,56.6,56.62,56.59,56.61,19100.0,45.5795,45.5956,45.5715,45.5876,19100.0
2013-08-16 15:05:00,56.62,56.66,56.62,56.63,21200.0,45.5956,45.6279,45.5956,45.6037,21200.0
2013-08-16 15:10:00,56.63,56.65,56.6,56.61,18600.0,45.6037,45.6198,45.5795,45.5876,18600.0
2013-08-16 15:15:00,56.6,56.6,56.58,56.58,23500.0,45.5795,45.5795,45.5634,45.5634,23500.0
2013-08-16 15:20:00,56.58,56.6,56.58,56.59,16200.0,45.5634,45.5795,45.5634,45.5715,16200.0
2013-08-16 15:25:00,56.59,56.59,56.55,56.57,29000.0,45.5715,45.5715,45.5393,45.5554,29000.0
2013-08-16 15:30:00,56.58,56.59,56.55,56.58,50100.0,45.5634,45.5715,45.5393,45.5634,50100.0
2013-08-16 15:35:00,56.58,56.62,56.58,56.61,38300.0,45.5634,45.5956,45.5634,45.5876,38300.0
2013-08-16 15:40:00,56.61,56.62,56.55,56.55,29500.0,45.5876,45.5956,45.5393,45.5393,29500.0
2013-08-16 15:45:00,56.55,56.56,56.5,56.5,28900.0,45.5393,45.5473,45.499,45.499,28900.0
2013-08-16 15:50:00,56.51,56.52,56.48,56.52,65700.0,45.5071,45.5151,45.4829,45.5151,65700.0
2013-08-16 15:55:00,56.53,56.53,56.46,56.47,79200.0,45.5232,45.5232,45.4668,45.4748,79200.0
2013-08-19 09:30:00,56.53,56.53,56.37,56.5,17100.0,45.5232,45.5232,45.3943,45.499,17100.0
2013-08-19 09:35:00,56.5,56.53,56.47,56.53,17600.0,45.499,45.5232,45.4748,45.5232,17600.0
2013-08-19 09:40:00,56.53,56.62,56.52,56.52,27300.0,45.5232,45.5956,45.5151,45.5151,27300.0
2013-08-19 09:45:00,56.51,56.51,56.46,56.47,18600.0,45.5071,45.5071,45.4668,45.4748,18600.0
2013-08-19 09:50:00,56.48,56.54,56.43,56.49,19800.0,45.4829,45.5312,45.4426,45.491,19800.0
2013-08-19 09:55:00,56.49,56.55,56.49,56.55,8900.0,45.491,45.5393,45.491,45.5393,8900.0
2013-08-19 10:00:00,56.57,56.6,56.56,56.56,19400.0,45.5554,45.5795,45.5473,45.5473,19400.0
2013-08-19 10:05:00,56.56,56.57,56.49,56.49,21300.0,45.5473,45.5554,45.491,45.491,21300.0
2013-08-19 10:10:00,56.48,56.51,56.48,56.49,5600.0,45.4829,45.5071,45.4829,45.491,5600.0
2013-08-19 10:15:00,56.49,56.54,56.48,56.49,17800.0,45.491,45.5312,45.4829,45.491,17800.0
2013-08-19 10:20:00,56.47,56.51,56.47,56.47,15300.0,45.4748,45.5071,45.4748,45.4748,15300.0
2013-08-19 10:25:00,56.46,56.47,56.45,56.46,4300.0,45.4668,45.4748,45.4587,45.4668,4300.0
2013-08-19 10:30:00,56.47,56.52,56.44,56.52,8300.0,45.4748,45.5151,45.4507,45.5151,8300.0
2013-08-19 10:35:00,56.53,56.6,56.53,56.58,31200.0,45.5232,45.5795,45.5232,45.5634,31200.0
2013-08-19 10:40:00,56.57,56.59,56.55,56.57,13300.0,45.5554,45.5715,45.5393,45.5554,13300.0
2013-08-19 10:45:00,56.58,56.58,56.56,56.57,3200.0,45.5634,45.5634,45.5473,45.5554,3200.0
2013-08-19 10:50:00,56.56,56.56,56.53,56.56,5900.0,45.5473,45.5473,45.5232,45.5473,5900.0
2013-08-19 10:55:00,56.55,56.55,56.5,56.54,7200.0,45.5393,45.5393,45.499,45.5312,7200.0
2013-08-19 11:00:00,56.53,56.54,56.51,56.52,11500.0,45.5232,45.5312,45.5071,45.5151,11500.0
2013-08-19 11:05:00,56.52,56.57,56.51,56.56,13300.0,45.5151,45.5554,45.5071,45.5473,13300.0
2013-08-19 11:10:00,56.56,56.56,56.51,56.51,16200.0,45.5473,45.5473,45.5071,45.5071,16200.0
2013-08-19 11:15:00,56.53,56.54,56.47,56.47,5200.0,45.5232,45.5312,45.4748,45.4748,5200.0
2013-08-19 11:20:00,56.48,56.51,56.47,56.48,4300.0,45.4829,45.5071,45.4748,45.4829,4300.0
2013-08-19 11:25:00,56.49,56.52,56.48,56.5,4200.0,45.491,45.5151,45.4829,45.499,4200.0
2013-08-19 11:30:00,56.5,56.5,56.46,56.47,9900.0,45.499,45.499,45.4668,45.4748,9900.0
2013-08-19 11:35:00,56.48,56.49,56.45,56.45,5100.0,45.4829,45.491,45.4587,45.4587,5100.0
2013-08-19 11:40:00,56.46,56.48,56.46,56.48,5200.0,45.4668,45.4829,45.4668,45.4829,5200.0
2013-08-19 11:45:00,56.47,56.48,56.45,56.46,3600.0,45.4748,45.4829,45.4587,45.4668,3600.0
2013-08-19 11:50:00,56.46,56.46,56.41,56.43,2300.0,45.4668,45.4668,45.4265,45.4426,2300.0
2013-08-19 11:55:00,56.43,56.44,56.43,56.44,2100.0,45.4426,45.4507,45.4426,45.4507,2100.0
2013-08-19 12:00:00,56.43,56.44,56.4,56.42,7500.0,45.4426,45.4507,45.4185,45.4346,7500.0
2013-08-19 12:05:00,56.43,56.44,56.43,56.43,2000.0,45.4426,45.4507,45.4426,45.4426,2000.0
2013-08-19 12:10:00,56.44,56.45,56.44,56.44,2600.0,45.4507,45.4587,45.4507,45.4507,2600.0
2013-08-19 12:15:00,56.45,56.46,56.44,56.46,4900.0,45.4587,45.4668,45.4507,45.4668,4900.0
2013-08-19 12:20:00,56.45,56.46,56.44,56.45,2800.0,45.4587,45.4668,45.4507,45.4587,2800.0
2013-08-19 12:25:00,56.45,56.46,56.43,56.43,3300.0,45.4587,45.4668,45.4426,45.4426,3300.0
2013-08-19 12:30:00,56.44,56.45,56.42,56.43,3400.0,45.4507,45.4587,45.4346,45.4426,3400.0
2013-08-19 12:35:00,56.43,56.44,56.4,56.43,6400.0,45.4426,45.4507,45.4185,45.4426,6400.0
2013-08-19 12:40:00,56.42,56.44,56.41,56.44,3600.0,45.4346,45.4507,45.4265,45.4507,3600.0
2013-08-19 12:45:00,56.45,56.46,56.42,56.44,5000.0,45.4587,45.4668,45.4346,45.4507,5000.0
2013-08-19 12:50:00,56.45,56.45,56.43,56.44,10700.0,45.4587,45.4587,45.4426,45.4507,10700.0
2013-08-19 12:55:00,56.43,56.46,56.43,56.44,4500.0,45.4426,45.4668,45.4426,45.4507,4500.0
2013-08-19 13:00:00,56.43,56.43,56.41,56.43,7600.0,45.4426,45.4426,45.4265,45.4426,7600.0
2013-08-19 13:05:00,56.42,56.43,56.39,56.4,4800.0,45.4346,45.4426,45.4104,45.4185,4800.0
2013-08-19 13:10:00,56.4,56.42,56.4,56.41,2700.0,45.4185,45.4346,45.4185,45.4265,2700.0
2013-08-19 13:15:00,56.41,56.42,56.39,56.4,14400.0,45.4265,45.4346,45.4104,45.4185,14400.0
2013-08-19 13:20:00,56.41,56.41,56.4,56.4,1500.0,45.4265,45.4265,45.4185,45.4185,1500.0
2013-08-19 13:25:00,56.41,56.41,56.34,56.35,23800.0,45.4265,45.4265,45.3702,45.3782,23800.0
2013-08-19 13:30:00,56.35,56.36,56.3,56.31,21400.0,45.3782,45.3863,45.3379,45.346,21400.0
2013-08-19 13:35:00,56.31,56.32,56.28,56.29,6700.0,45.346,45.3541,45.3218,45.3299,6700.0
2013-08-19 13:40:00,56.3,56.3,56.29,56.29,7100.0,45.3379,45.3379,45.3299,45.3299,7100.0
2013-08-19 13:45:00,56.3,56.3,56.25,56.25,25900.0,45.3379,45.3379,45.2977,45.2977,25900.0
2013-08-19 13:50:00,56.25,56.32,56.25,56.32,27700.0,45.2977,45.3541,45.2977,45.3541,27700.0
2013-08-19 13:55:00,56.32,56.33,56.32,56.33,5500.0,45.3541,45.3621,45.3541,45.3621,5500.0
2013-08-19 14:00:00,56.33,56.34,56.31,56.32,24500.0,45.3621,45.3702,45.346,45.3541,24500.0
2013-08-19 14:05:00,56.33,56.33,56.25,56.27,10700.0,45.3621,45.3621,45.2977,45.3138,10700.0
2013-08-19 14:10:00,56.26,56.3,56.24,56.29,26700.0,45.3057,45.3379,45.2896,45.3299,26700.0
2013-08-19 14:15:00,56.29,56.3,56.28,56.29,16500.0,45.3299,45.3379,45.3218,45.3299,16500.0
2013-08-19 14:20:00,56.29,56.3,56.27,56.27,4100.0,45.3299,45.3379,45.3138,45.3138,4100.0
2013-08-19 14:25:00,56.28,56.29,56.27,56.28,13400.0,45.3218,45.3299,45.3138,45.3218,13400.0
2013-08-19 14:30:00,56.28,56.28,56.23,56.24,9100.0,45.3218,45.3218,45.2816,45.2896,9100.0
2013-08-19 14:35:00,56.23,56.27,56.23,56.27,8200.0,45.2816,45.3138,45.2816,45.3138,8200.0
2013-08-19 14:40:00,56.27,56.29,56.24,56.29,12500.0,45.3138,45.3299,45.2896,45.3299,12500.0
2013-08-19 14:45:00,56.29,56.3,56.28,56.3,41100.0,45.3299,45.3379,45.3218,45.3379,41100.0
2013-08-19 14:50:00,56.3,56.32,56.27,56.29,6500.0,45.3379,45.3541,45.3138,45.3299,6500.0
2013-08-19 14:55:00,56.28,56.31,56.28,56.31,3900.0,45.3218,45.346,45.3218,45.346,3900.0
2013-08-19 15:00:00,56.32,56.34,56.26,56.26,10600.0,45.3541,45.3702,45.3057,45.3057,10600.0
2013-08-19 15:05:00,56.27,56.28,56.26,56.28,4700.0,45.3138,45.3218,45.3057,45.3218,4700.0
2013-08-19 15:10:00,56.26,56.26,56.23,56.24,12600.0,45.3057,45.3057,45.2816,45.2896,12600.0
2013-08-19 15:15:00,56.25,56.28,56.25,56.27,7600.0,45.2977,45.3218,45.2977,45.3138,7600.0
2013-08-19 15:20:00,56.26,56.28,56.25,56.27,7100.0,45.3057,45.3218,45.2977,45.3138,7100.0
2013-08-19 15:25:00,56.26,56.26,56.21,56.21,12200.0,45.3057,45.3057,45.2655,45.2655,12200.0
2013-08-19 15:30:00,56.21,56.22,56.17,56.18,45800.0,45.2655,45.2735,45.2333,45.2413,45800.0
2013-08-19 15:35:00,56.18,56.19,56.11,56.13,60300.0,45.2413,45.2494,45.1849,45.201,60300.0
2013-08-19 15:40:00,56.13,56.13,56.09,56.11,28800.0,45.201,45.201,45.1688,45.1849,28800.0
2013-08-19 15:45:00,56.12,56.16,56.1,56.14,35900.0,45.193,45.2252,45.1769,45.2091,35900.0
2013-08-19 15:50:00,56.15,56.16,56.11,56.11,37200.0,45.2172,45.2252,45.1849,45.1849,37200.0
2013-08-19 15:55:00,56.11,56.14,56.1,56.13,43500.0,45.1849,45.2091,45.1769,45.201,43500.0
2013-08-20 09:30:00,55.6,55.73,55.54,55.64,31600.0,44.7742,44.8789,44.7259,44.8065,31600.0
2013-08-20 09:35:00,55.62,55.66,55.55,55.58,26800.0,44.7903,44.8226,44.734,44.7581,26800.0
2013-08-20 09:40:00,55.59,55.61,55.52,55.53,34500.0,44.7662,44.7823,44.7098,44.7179,34500.0
2013-08-20 09:45:00,55.53,55.64,55.53,55.64,21800.0,44.7179,44.8065,44.7179,44.8065,21800.0
2013-08-20 09:50:00,55.63,55.7,55.62,55.69,33000.0,44.7984,44.8548,44.7903,44.8467,33000.0
2013-08-20 09:55:00,55.68,55.74,55.68,55.7,29100.0,44.8387,44.887,44.8387,44.8548,29100.0
2013-08-20 10:00:00,55.71,55.78,55.7,55.75,67800.0,44.8628,44.9192,44.8548,44.895,67800.0
2013-08-20 10:05:00,55.75,55.76,55.72,55.74,19200.0,44.895,44.9031,44.8709,44.887,19200.0
2013-08-20 10:10:00,55.74,55.78,55.68,55.69,33800.0,44.887,44.9192,44.8387,44.8467,33800.0
2013-08-20 10:15:00,55.7,55.7,55.67,55.69,9800.0,44.8548,44.8548,44.8306,44.8467,9800.0
2013-08-20 10:20:00,55.69,55.77,55.69,55.73,11600.0,44.8467,44.9111,44.8467,44.8789,11600.0
2013-08-20 10:25:00,55.72,55.72,55.68,55.68,22700.0,44.8709,44.8709,44.8387,44.8387,22700.0
2013-08-20 10:30:00,55.68,55.7,55.66,55.66,28300.0,44.8387,44.8548,44.8226,44.8226,28300.0
2013-08-20 10:35:00,55.67,55.76,55.66,55.75,22100.0,44.8306,44.9031,44.8226,44.895,22100.0
2013-08-20 10:40:00,55.75,55.76,55.73,55.73,6500.0,44.895,44.9031,44.8789,44.8789,6500.0
2013-08-20 10:45:00,55.73,55.74,55.72,55.74,15800.0,44.8789,44.887,44.8709,44.887,15800.0
2013-08-20 10:50:00,55.73,55.74,55.72,55.73,5200.0,44.8789,44.887,44.8709,44.8789,5200.0
2013-08-20 10:55:00,55.73,55.73,55.71,55.71,11600.0,44.8789,44.8789,44.8628,44.8628,11600.0
2013-08-20 11:00:00,55.72,55.77,55.72,55.75,14700.0,44.8709,44.9111,44.8709,44.895,14700.0
2013-08-20 11:05:00,55.75,55.78,55.75,55.77,7600.0,44.895,44.9192,44.895,44.9111,7600.0
2013-08-20 11:10:00,55.76,55.77,55.73,55.73,9400.0,44.9031,44.9111,44.8789,44.8789,9400.0
2013-08-20 11:15:00,55.74,55.74,55.71,55.73,22400.0,44.887,44.887,44.8628,44.8789,22400.0
2013-08-20 11:20:00,55.73,55.77,55.72,55.77,9700.0,44.8789,44.9111,44.8709,44.9111,9700.0
2013-08-20 11:25:00,55.77,55.77,55.76,55.76,7800.0,44.9111,44.9111,44.9031,44.9031,7800.0
2013-08-20 11:30:00,55.76,55.8,55.76,55.8,10500.0,44.9031,44.9353,44.9031,44.9353,10500.0
2013-08-20 11:35:00,55.8,55.8,55.78,55.8,16500.0,44.9353,44.9353,44.9192,44.9353,16500.0
2013-08-20 11:40:00,55.8,55.85,55.8,55.84,7100.0,44.9353,44.9756,44.9353,44.9675,7100.0
2013-08-20 11:45:00,55.83,55.88,55.83,55.88,31700.0,44.9595,44.9997,44.9595,44.9997,31700.0
2013-08-20 11:50:00,55.88,55.88,55.86,55.87,11200.0,44.9997,44.9997,44.9836,44.9917,11200.0
2013-08-20 11:55:00,55.86,55.9,55.86,55.9,19600.0,44.9836,45.0158,44.9836,45.0158,19600.0
2013-08-20 12:00:00,55.89,55.91,55.88,55.89,33600.0,45.0078,45.0239,44.9997,45.0078,33600.0
2013-08-20 12:05:00,55.93,55.93,55.87,55.87,13400.0,45.04,45.04,44.9917,44.9917,13400.0
2013-08-20 12:10:00,55.87,55.89,55.87,55.88,6800.0,44.9917,45.0078,44.9917,44.9997,6800.0
2013-08-20 12:15:00,55.88,55.91,55.88,55.88,18300.0,44.9997,45.0239,44.9997,44.9997,18300.0
2013-08-20 12:20:00,55.9,55.9,55.87,55.9,7800.0,45.0158,45.0158,44.9917,45.0158,7800.0
2013-08-20 12:25:00,55.9,55.91,55.9,55.91,2900.0,45.0158,45.0239,45.0158,45.0239,2900.0
2013-08-20 12:30:00,55.91,55.91,55.86,55.86,9000.0,45.0239,45.0239,44.9836,44.9836,9000.0
2013-08-20 12:35:00,55.87,55.88,55.81,55.82,17700.0,44.9917,44.9997,44.9434,44.9514,17700.0
2013-08-20 12:40:00,55.82,55.82,55.8,55.82,3900.0,44.9514,44.9514,44.9353,44.9514,3900.0
2013-08-20 12:45:00,55.82,55.83,55.82,55.83,600.0,44.9514,44.9595,44.9514,44.9595,600.0
2013-08-20 12:50:00,55.83,55.84,55.83,55.84,7300.0,44.9595,44.9675,44.9595,44.9675,7300.0
2013-08-20 12:55:00,55.83,55.88,55.83,55.87,5700.0,44.9595,44.9997,44.9595,44.9917,5700.0
2013-08-20 13:00:00,55.87,55.94,55.87,55.91,14700.0,44.9917,45.048,44.9917,45.0239,14700.0
2013-08-20 13:05:00,55.91,55.94,55.91,55.93,3800.0,45.0239,45.048,45.0239,45.04,3800.0
2013-08-20 13:10:00,55.93,55.94,55.92,55.92,3300.0,45.04,45.048,45.0319,45.0319,3300.0
2013-08-20 13:15:00,55.91,55.91,55.9,55.9,5500.0,45.0239,45.0239,45.0158,45.0158,5500.0
2013-08-20 13:20:00,55.9,55.93,55.89,55.91,5800.0,45.0158,45.04,45.0078,45.0239,5800.0
2013-08-20 13:25:00,55.91,55.91,55.88,55.9,9800.0,45.0239,45.0239,44.9997,45.0158,9800.0
2013-08-20 13:30:00,55.9,55.91,55.88,55.89,4300.0,45.0158,45.0239,44.9997,45.0078,4300.0
2013-08-20 13:35:00,55.9,55.91,55.89,55.89,3100.0,45.0158,45.0239,45.0078,45.0078,3100.0
2013-08-20 13:40:00,55.89,55.91,55.88,55.91,8200.0,45.0078,45.0239,44.9997,45.0239,8200.0
2013-08-20 13:45:00,55.91,55.94,55.91,55.94,11000.0,45.0239,45.048,45.0239,45.048,11000.0
2013-08-20 13:50:00,55.93,55.94,55.92,55.92,11000.0,45.04,45.048,45.0319,45.0319,11000.0
2013-08-20 13:55:00,55.92,55.92,55.9,55.9,2100.0,45.0319,45.0319,45.0158,45.0158,2100.0
2013-08-20 14:00:00,55.9,55.91,55.9,55.91,1000.0,45.0158,45.0239,45.0158,45.0239,1000.0
2013-08-20 14:05:00,55.91,55.93,55.88,55.89,13600.0,45.0239,45.04,44.9997,45.0078,13600.0
2013-08-20 14:10:00,55.88,55.88,55.85,55.87,9300.0,44.9997,44.9997,44.9756,44.9917,9300.0
2013-08-20 14:15:00,55.87,55.89,55.87,55.87,1400.0,44.9917,45.0078,44.9917,44.9917,1400.0
2013-08-20 14:20:00,55.87,55.88,55.84,55.85,24100.0,44.9917,44.9997,44.9675,44.9756,24100.0
2013-08-20 14:25:00,55.85,55.91,55.85,55.9,4500.0,44.9756,45.0239,44.9756,45.0158,4500.0
2013-08-20 14:30:00,55.89,55.9,55.88,55.89,6000.0,45.0078,45.0158,44.9997,45.0078,6000.0
2013-08-20 14:35:00,55.89,55.89,55.86,55.89,6100.0,45.0078,45.0078,44.9836,45.0078,6100.0
2013-08-20 14:40:00,55.88,55.89,55.86,55.87,8000.0,44.9997,45.0078,44.9836,44.9917,8000.0
2013-08-20 14:45:00,55.86,55.91,55.86,55.9,21500.0,44.9836,45.0239,44.9836,45.0158,21500.0
2013-08-20 14:50:00,55.91,55.92,55.91,55.91,9100.0,45.0239,45.0319,45.0239,45.0239,9100.0
2013-08-20 14:55:00,55.91,55.91,55.89,55.9,22600.0,45.0239,45.0239,45.0078,45.0158,22600.0
2013-08-20 15:00:00,55.9,55.91,55.89,55.9,8500.0,45.0158,45.0239,45.0078,45.0158,8500.0
2013-08-20 15:05:00,55.9,55.93,55.89,55.91,30500.0,45.0158,45.04,45.0078,45.0239,30500.0
2013-08-20 15:10:00,55.91,55.91,55.9,55.9,6800.0,45.0239,45.0239,45.0158,45.0158,6800.0
2013-08-20 15:15:00,55.91,55.92,55.9,55.91,7600.0,45.0239,45.0319,45.0158,45.0239,7600.0
2013-08-20 15:20:00,55.89,55.9,55.89,55.9,2000.0,45.0078,45.0158,45.0078,45.0158,2000.0
2013-08-20 15:25:00,55.89,55.9,55.88,55.89,8700.0,45.0078,45.0158,44.9997,45.0078,8700.0
2013-08-20 15:30:00,55.9,55.91,55.86,55.86,25900.0,45.0158,45.0239,44.9836,44.9836,25900.0
2013-08-20 15:35:00,55.86,55.9,55.86,55.88,14400.0,44.9836,45.0158,44.9836,44.9997,14400.0
2013-08-20 15:40:00,55.88,55.89,55.84,55.84,18100.0,44.9997,45.0078,44.9675,44.9675,18100.0
2013-08-20 15:45:00,55.85,55.87,55.83,55.87,31300.0,44.9756,44.9917,44.9595,44.9917,31300.0
2013-08-20 15:50:00,55.86,55.88,55.86,55.88,31000.0,44.9836,44.9997,44.9836,44.9997,31000.0
2013-08-20 15:55:00,55.87,55.9,55.84,55.85,52700.0,44.9917,45.0158,44.9675,44.9756,52700.0
2013-08-21 09:30:00,54.88,54.97,54.75,54.82,44500.0,44.1944,44.2669,44.0897,44.1461,44500.0
2013-08-21 09:35:00,54.83,54.85,54.77,54.84,28000.0,44.1542,44.1703,44.1059,44.1622,28000.0
2013-08-21 09:40:00,54.84,54.9,54.79,54.9,21200.0,44.1622,44.2105,44.122,44.2105,21200.0
2013-08-21 09:45:00,54.9,54.92,54.85,54.85,42400.0,44.2105,44.2266,44.1703,44.1703,42400.0
2013-08-21 09:50:00,54.84,54.84,54.77,54.77,20300.0,44.1622,44.1622,44.1059,44.1059,20300.0
2013-08-21 09:55:00,54.75,54.78,54.73,54.78,20100.0,44.0897,44.1139,44.0736,44.1139,20100.0
2013-08-21 10:00:00,54.79,54.87,54.76,54.85,37600.0,44.122,44.1864,44.0978,44.1703,37600.0
2013-08-21 10:05:00,54.84,54.85,54.76,54.77,28800.0,44.1622,44.1703,44.0978,44.1059,28800.0
2013-08-21 10:10:00,54.78,54.8,54.69,54.69,31000.0,44.1139,44.13,44.0414,44.0414,31000.0
2013-08-21 10:15:00,54.69,54.74,54.69,54.7,37700.0,44.0414,44.0817,44.0414,44.0495,37700.0
2013-08-21 10:20:00,54.7,54.76,54.7,54.74,22400.0,44.0495,44.0978,44.0495,44.0817,22400.0
2013-08-21 10:25:00,54.75,54.75,54.72,54.73,12600.0,44.0897,44.0897,44.0656,44.0736,12600.0
2013-08-21 10:30:00,54.73,54.73,54.66,54.66,35700.0,44.0736,44.0736,44.0173,44.0173,35700.0
2013-08-21 10:35:00,54.67,54.68,54.64,54.68,28500.0,44.0253,44.0334,44.0012,44.0334,28500.0
2013-08-21 10:40:00,54.7,54.8,54.69,54.8,30400.0,44.0495,44.13,44.0414,44.13,30400.0
2013-08-21 10:45:00,54.8,54.82,54.79,54.81,16100.0,44.13,44.1461,44.122,44.1381,16100.0
2013-08-21 10:50:00,54.82,54.82,54.79,54.8,34900.0,44.1461,44.1461,44.122,44.13,34900.0
2013-08-21 10:55:00,54.8,54.81,54.75,54.8,28000.0,44.13,44.1381,44.0897,44.13,28000.0
2013-08-21 11:00:00,54.81,54.84,54.78,54.81,52000.0,44.1381,44.1622,44.1139,44.1381,52000.0
2013-08-21 11:05:00,54.8,54.8,54.78,54.78,5900.0,44.13,44.13,44.1139,44.1139,5900.0
2013-08-21 11:10:00,54.77,54.8,54.77,54.78,4400.0,44.1059,44.13,44.1059,44.1139,4400.0
2013-08-21 11:15:00,54.78,54.8,54.77,54.78,33800.0,44.1139,44.13,44.1059,44.1139,33800.0
2013-08-21 11:20:00,54.77,54.78,54.74,54.78,4100.0,44.1059,44.1139,44.0817,44.1139,4100.0
2013-08-21 11:25:00,54.78,54.78,54.73,54.76,24000.0,44.1139,44.1139,44.0736,44.0978,24000.0
2013-08-21 11:30:00,54.75,54.78,54.75,54.78,9800.0,44.0897,44.1139,44.0897,44.1139,9800.0
2013-08-21 11:35:00,54.79,54.79,54.72,54.72,14100.0,44.122,44.122,44.0656,44.0656,14100.0
2013-08-21 11:40:00,54.72,54.72,54.68,54.7,27800.0,44.0656,44.0656,44.0334,44.0495,27800.0
2013-08-21 11:45:00,54.71,54.71,54.62,54.62,25100.0,44.0575,44.0575,43.9851,43.9851,25100.0
2013-08-21 11:50:00,54.62,54.62,54.59,54.6,37300.0,43.9851,43.9851,43.9609,43.969,37300.0
2013-08-21 11:55:00,54.59,54.64,54.59,54.64,28700.0,43.9609,44.0012,43.9609,44.0012,28700.0
2013-08-21 12:00:00,54.65,54.65,54.62,54.62,12600.0,44.0092,44.0092,43.9851,43.9851,12600.0
2013-08-21 12:05:00,54.62,54.63,54.61,54.61,4700.0,43.9851,43.9931,43.977,43.977,4700.0
2013-08-21 12:10:00,54.6,54.69,54.6,54.68,16200.0,43.969,44.0414,43.969,44.0334,16200.0
2013-08-21 12:15:00,54.69,54.7,54.68,54.69,21700.0,44.0414,44.0495,44.0334,44.0414,21700.0
2013-08-21 12:20:00,54.7,54.7,54.67,54.68,15300.0,44.0495,44.0495,44.0253,44.0334,15300.0
2013-08-21 12:25:00,54.67,54.68,54.65,54.66,11100.0,44.0253,44.0334,44.0092,44.0173,11100.0
2013-08-21 12:30:00,54.67,54.67,54.65,54.65,8300.0,44.0253,44.0253,44.0092,44.0092,8300.0
2013-08-21 12:35:00,54.68,54.68,54.66,54.67,5300.0,44.0334,44.0334,44.0173,44.0253,5300.0
2013-08-21 12:40:00,54.67,54.68,54.67,54.68,3800.0,44.0253,44.0334,44.0253,44.0334,3800.0
2013-08-21 12:45:00,54.68,54.69,54.68,54.68,1700.0,44.0334,44.0414,44.0334,44.0334,1700.0
2013-08-21 12:50:00,54.68,54.69,54.68,54.69,9500.0,44.0334,44.0414,44.0334,44.0414,9500.0
2013-08-21 12:55:00,54.7,54.7,54.7,54.7,4800.0,44.0495,44.0495,44.0495,44.0495,4800.0
2013-08-21 13:00:00,54.69,54.7,54.67,54.67,8300.0,44.0414,44.0495,44.0253,44.0253,8300.0
2013-08-21 13:05:00,54.67,54.68,54.65,54.66,29800.0,44.0253,44.0334,44.0092,44.0173,29800.0
2013-08-21 13:10:00,54.67,54.71,54.67,54.71,26100.0,44.0253,44.0575,44.0253,44.0575,26100.0
2013-08-21 13:15:00,54.71,54.73,54.71,54.72,15800.0,44.0575,44.0736,44.0575,44.0656,15800.0
2013-08-21 13:20:00,54.72,54.72,54.7,54.71,7800.0,44.0656,44.0656,44.0495,44.0575,7800.0
2013-08-21 13:25:00,54.71,54.71,54.7,54.7,1300.0,44.0575,44.0575,44.0495,44.0495,1300.0
2013-08-21 13:30:00,54.71,54.73,54.71,54.73,14000.0,44.0575,44.0736,44.0575,44.0736,14000.0
2013-08-21 13:35:00,54.73,54.74,54.7,54.7,4600.0,44.0736,44.0817,44.0495,44.0495,4600.0
2013-08-21 13:40:00,54.73,54.74,54.73,54.74,1200.0,44.0736,44.0817,44.0736,44.0817,1200.0
2013-08-21 13:45:00,54.75,54.77,54.74,54.77,9800.0,44.0897,44.1059,44.0817,44.1059,9800.0
2013-08-21 13:50:00,54.78,54.81,54.77,54.81,34600.0,44.1139,44.1381,44.1059,44.1381,34600.0
2013-08-21 13:55:00,54.82,54.85,54.8,54.85,39700.0,44.1461,44.1703,44.13,44.1703,39700.0
2013-08-21 14:00:00,54.85,54.85,54.61,54.61,53400.0,44.1703,44.1703,43.977,43.977,53400.0
2013-08-21 14:05:00,54.6,54.6,54.36,54.46,158400.0,43.969,43.969,43.7757,43.8562,158400.0
2013-08-21 14:10:00,54.47,54.64,54.45,54.59,82600.0,43.8643,44.0012,43.8482,43.9609,82600.0
2013-08-21 14:15:00,54.6,54.66,54.51,54.55,78500.0,43.969,44.0173,43.8965,43.9287,78500.0
2013-08-21 14:20:00,54.52,54.52,54.41,54.46,37200.0,43.9045,43.9045,43.8159,43.8562,37200.0
2013-08-21 14:25:00,54.46,54.57,54.46,54.51,37800.0,43.8562,43.9448,43.8562,43.8965,37800.0
2013-08-21 14:30:00,54.49,54.69,54.49,54.66,49900.0,43.8804,44.0414,43.8804,44.0173,49900.0
2013-08-21 14:35:00,54.67,54.81,54.67,54.74,74200.0,44.0253,44.1381,44.0253,44.0817,74200.0
2013-08-21 14:40:00,54.73,54.77,54.7,54.76,55900.0,44.0736,44.1059,44.0495,44.0978,55900.0
2013-08-21 14:45:00,54.74,54.92,54.74,54.87,89700.0,44.0817,44.2266,44.0817,44.1864,89700.0
2013-08-21 14:50:00,54.87,54.87,54.8,54.81,69400.0,44.1864,44.1864,44.13,44.1381,69400.0
2013-08-21 14:55:00,54.8,54.82,54.76,54.77,58500.0,44.13,44.1461,44.0978,44.1059,58500.0
2013-08-21 15:00:00,54.77,54.77,54.69,54.75,39500.0,44.1059,44.1059,44.0414,44.0897,39500.0
2013-08-21 15:05:00,54.74,54.75,54.68,54.72,23700.0,44.0817,44.0897,44.0334,44.0656,23700.0
2013-08-21 15:10:00,54.72,54.81,54.69,54.79,14300.0,44.0656,44.1381,44.0414,44.122,14300.0
2013-08-21 15:15:00,54.77,54.77,54.69,54.69,8600.0,44.1059,44.1059,44.0414,44.0414,8600.0
2013-08-21 15:20:00,54.68,54.71,54.64,54.65,10800.0,44.0334,44.0575,44.0012,44.0092,10800.0
2013-08-21 15:25:00,54.65,54.7,54.64,54.64,11300.0,44.0092,44.0495,44.0012,44.0012,11300.0
2013-08-21 15:30:00,54.66,54.73,54.66,54.71,21800.0,44.0173,44.0736,44.0173,44.0575,21800.0
2013-08-21 15:35:00,54.72,54.72,54.63,54.64,24400.0,44.0656,44.0656,43.9931,44.0012,24400.0
2013-08-21 15:40:00,54.64,54.65,54.53,54.57,68600.0,44.0012,44.0092,43.9126,43.9448,68600.0
2013-08-21 15:45:00,54.57,54.59,54.51,54.59,64800.0,43.9448,43.9609,43.8965,43.9609,64800.0
2013-08-21 15:50:00,54.6,54.63,54.56,54.57,139500.0,43.969,43.9931,43.9367,43.9448,139500.0
2013-08-21 15:55:00,54.56,54.57,54.34,54.42,198200.0,43.9367,43.9448,43.7596,43.824,198200.0
2013-08-22 09:30:00,54.63,54.8,54.63,54.66,50000.0,43.9931,44.13,43.9931,44.0173,50000.0
2013-08-22 09:35:00,54.68,54.9,54.68,54.86,117900.0,44.0334,44.2105,44.0334,44.1783,117900.0
2013-08-22 09:40:00,54.86,54.86,54.82,54.84,36500.0,44.1783,44.1783,44.1461,44.1622,36500.0
2013-08-22 09:45:00,54.84,54.87,54.83,54.85,28100.0,44.1622,44.1864,44.1542,44.1703,28100.0
2013-08-22 09:50:00,54.85,54.88,54.85,54.87,22700.0,44.1703,44.1944,44.1703,44.1864,22700.0
2013-08-22 09:55:00,54.87,54.89,54.83,54.89,56100.0,44.1864,44.2025,44.1542,44.2025,56100.0
2013-08-22 10:00:00,54.89,54.9,54.86,54.89,120100.0,44.2025,44.2105,44.1783,44.2025,120100.0
2013-08-22 10:05:00,54.89,54.9,54.88,54.89,48400.0,44.2025,44.2105,44.1944,44.2025,48400.0
2013-08-22 10:10:00,54.89,54.9,54.86,54.89,25100.0,44.2025,44.2105,44.1783,44.2025,25100.0
2013-08-22 10:15:00,54.9,54.9,54.88,54.9,11000.0,44.2105,44.2105,44.1944,44.2105,11000.0
2013-08-22 10:20:00,54.9,54.9,54.86,54.87,7800.0,44.2105,44.2105,44.1783,44.1864,7800.0
2013-08-22 10:25:00,54.86,54.91,54.86,54.88,29700.0,44.1783,44.2186,44.1783,44.1944,29700.0
2013-08-22 10:30:00,54.89,54.91,54.88,54.9,21500.0,44.2025,44.2186,44.1944,44.2105,21500.0
2013-08-22 10:35:00,54.9,54.92,54.89,54.91,24900.0,44.2105,44.2266,44.2025,44.2186,24900.0
2013-08-22 10:40:00,54.91,54.94,54.91,54.93,34800.0,44.2186,44.2428,44.2186,44.2347,34800.0
2013-08-22 10:45:00,54.93,54.95,54.91,54.92,24700.0,44.2347,44.2508,44.2186,44.2266,24700.0
2013-08-22 10:50:00,54.91,54.92,54.87,54.9,24200.0,44.2186,44.2266,44.1864,44.2105,24200.0
2013-08-22 10:55:00,54.9,54.9,54.86,54.88,20000.0,44.2105,44.2105,44.1783,44.1944,20000.0
2013-08-22 11:00:00,54.88,54.92,54.88,54.91,11800.0,44.1944,44.2266,44.1944,44.2186,11800.0
2013-08-22 11:05:00,54.9,54.93,54.87,54.93,25200.0,44.2105,44.2347,44.1864,44.2347,25200.0
2013-08-22 11:10:00,54.92,54.92,54.91,54.91,7900.0,44.2266,44.2266,44.2186,44.2186,7900.0
2013-08-22 11:15:00,54.91,54.91,54.87,54.87,31900.0,44.2186,44.2186,44.1864,44.1864,31900.0
2013-08-22 11:20:00,54.86,54.86,54.78,54.78,36600.0,44.1783,44.1783,44.1139,44.1139,36600.0
2013-08-22 11:25:00,54.78,54.79,54.75,54.76,43000.0,44.1139,44.122,44.0897,44.0978,43000.0
2013-08-22 11:30:00,54.75,54.83,54.75,54.83,4700.0,44.0897,44.1542,44.0897,44.1542,4700.0
2013-08-22 11:35:00,54.83,54.83,54.79,54.79,5000.0,44.1542,44.1542,44.122,44.122,5000.0
2013-08-22 11:40:00,54.8,54.81,54.79,54.8,9600.0,44.13,44.1381,44.122,44.13,9600.0
2013-08-22 11:45:00,54.81,54.87,54.81,54.87,10600.0,44.1381,44.1864,44.1381,44.1864,10600.0
2013-08-22 11:50:00,54.87,54.87,54.85,54.86,6200.0,44.1864,44.1864,44.1703,44.1783,6200.0
2013-08-22 11:55:00,54.85,54.88,54.84,54.88,4800.0,44.1703,44.1944,44.1622,44.1944,4800.0
2013-08-22 12:00:00,54.88,54.9,54.86,54.87,7300.0,44.1944,44.2105,44.1783,44.1864,7300.0
2013-08-22 12:05:00,54.88,54.92,54.88,54.92,8200.0,44.1944,44.2266,44.1944,44.2266,8200.0
2013-08-22 12:10:00,54.92,54.92,54.88,54.88,14100.0,44.2266,44.2266,44.1944,44.1944,14100.0
2013-08-22 12:15:00,54.88,54.88,54.87,54.88,2300.0,44.1944,44.1944,44.1864,44.1944,2300.0
2013-08-22 12:20:00,54.88,54.88,54.86,54.86,4500.0,44.1944,44.1944,44.1783,44.1783,4500.0
2013-08-22 12:25:00,54.85,54.85,54.82,54.82,4100.0,44.1703,44.1703,44.1461,44.1461,4100.0
2013-08-22 12:30:00,54.8,54.85,54.8,54.84,14000.0,44.13,44.1703,44.13,44.1622,14000.0
2013-08-22 12:35:00,54.84,54.87,54.84,54.87,4700.0,44.1622,44.1864,44.1622,44.1864,4700.0
2013-08-22 12:40:00,54.89,54.92,54.88,54.92,5400.0,44.2025,44.2266,44.1944,44.2266,5400.0
2013-08-22 12:45:00,54.91,54.91,54.87,54.87,20800.0,44.2186,44.2186,44.1864,44.1864,20800.0
2013-08-22 12:50:00,54.86,54.86,54.75,54.75,14500.0,44.1783,44.1783,44.0897,44.0897,14500.0
2013-08-22 12:55:00,54.74,54.77,54.71,54.77,10800.0,44.0817,44.1059,44.0575,44.1059,10800.0
2013-08-22 13:00:00,54.76,54.77,54.75,54.75,7500.0,44.0978,44.1059,44.0897,44.0897,7500.0
2013-08-22 13:05:00,54.76,54.82,54.76,54.79,3600.0,44.0978,44.1461,44.0978,44.122,3600.0
2013-08-22 13:10:00,54.8,54.85,54.8,54.84,2400.0,44.13,44.1703,44.13,44.1622,2400.0
2013-08-22 13:15:00,54.84,54.84,54.82,54.82,1600.0,44.1622,44.1622,44.1461,44.1461,1600.0
2013-08-22 13:20:00,54.82,54.82,54.77,54.77,700.0,44.1461,44.1461,44.1059,44.1059,700.0
2013-08-22 13:25:00,54.77,54.77,54.76,54.76,1300.0,44.1059,44.1059,44.0978,44.0978,1300.0
2013-08-22 13:30:00,54.77,54.78,54.76,54.78,7700.0,44.1059,44.1139,44.0978,44.1139,7700.0
2013-08-22 13:35:00,54.79,54.8,54.75,54.76,11500.0,44.122,44.13,44.0897,44.0978,11500.0
2013-08-22 13:40:00,54.76,54.77,54.75,54.77,17000.0,44.0978,44.1059,44.0897,44.1059,17000.0
2013-08-22 13:45:00,54.78,54.79,54.77,54.78,2400.0,44.1139,44.122,44.1059,44.1139,2400.0
2013-08-22 13:50:00,54.78,54.8,54.76,54.8,1900.0,44.1139,44.13,44.0978,44.13,1900.0
2013-08-22 13:55:00,54.81,54.82,54.8,54.82,4100.0,44.1381,44.1461,44.13,44.1461,4100.0
2013-08-22 14:00:00,54.83,54.86,54.83,54.86,10500.0,44.1542,44.1783,44.1542,44.1783,10500.0
2013-08-22 14:05:00,54.85,54.85,54.79,54.79,21000.0,44.1703,44.1703,44.122,44.122,21000.0
2013-08-22 14:10:00,54.79,54.84,54.79,54.84,4300.0,44.122,44.1622,44.122,44.1622,4300.0
2013-08-22 14:15:00,54.84,54.84,54.79,54.79,6400.0,44.1622,44.1622,44.122,44.122,6400.0
2013-08-22 14:20:00,54.79,54.8,54.78,54.79,3400.0,44.122,44.13,44.1139,44.122,3400.0
2013-08-22 14:25:00,54.79,54.84,54.79,54.83,6800.0,44.122,44.1622,44.122,44.1542,6800.0
2013-08-22 14:30:00,54.83,54.85,54.83,54.85,1900.0,44.1542,44.1703,44.1542,44.1703,1900.0
2013-08-22 14:35:00,54.85,54.88,54.84,54.85,31900.0,44.1703,44.1944,44.1622,44.1703,31900.0
2013-08-22 14:40:00,54.83,54.83,54.78,54.78,14000.0,44.1542,44.1542,44.1139,44.1139,14000.0
2013-08-22 14:45:00,54.77,54.79,54.77,54.79,5300.0,44.1059,44.122,44.1059,44.122,5300.0
2013-08-22 14:50:00,54.78,54.82,54.78,54.82,3900.0,44.1139,44.1461,44.1139,44.1461,3900.0
2013-08-22 14:55:00,54.82,54.82,54.8,54.8,6700.0,44.1461,44.1461,44.13,44.13,6700.0
2013-08-22 15:00:00,54.79,54.8,54.76,54.76,55200.0,44.122,44.13,44.0978,44.0978,55200.0
2013-08-22 15:05:00,54.76,54.76,54.73,54.76,27100.0,44.0978,44.0978,44.0736,44.0978,27100.0
2013-08-22 15:10:00,54.75,54.79,54.75,54.79,9800.0,44.0897,44.122,44.0897,44.122,9800.0
2013-08-22 15:15:00,54.8,54.81,54.79,54.8,4400.0,44.13,44.1381,44.122,44.13,4400.0
2013-08-22 15:20:00,54.79,54.81,54.78,54.8,10400.0,44.122,44.1381,44.1139,44.13,10400.0
2013-08-22 15:25:00,54.8,54.87,54.8,54.85,31900.0,44.13,44.1864,44.13,44.1703,31900.0
2013-08-22 15:30:00,54.85,54.85,54.81,54.82,14300.0,44.1703,44.1703,44.1381,44.1461,14300.0
2013-08-22 15:35:00,54.82,54.87,54.8,54.86,34700.0,44.1461,44.1864,44.13,44.1783,34700.0
2013-08-22 15:40:00,54.85,54.88,54.84,54.87,29500.0,44.1703,44.1944,44.1622,44.1864,29500.0
2013-08-22 15:45:00,54.86,54.87,54.82,54.85,23300.0,44.1783,44.1864,44.1461,44.1703,23300.0
2013-08-22 15:50:00,54.84,54.91,54.84,54.91,73900.0,44.1622,44.2186,44.1622,44.2186,73900.0
2013-08-22 15:55:00,54.91,54.91,54.84,54.85,66300.0,44.2186,44.2186,44.1622,44.1703,66300.0
2013-08-23 09:30:00,55.41,55.47,55.33,55.38,11600.0,44.6212,44.6696,44.5568,44.5971,11600.0
2013-08-23 09:35:00,55.39,55.46,55.36,55.46,37500.0,44.6051,44.6615,44.581,44.6615,37500.0
2013-08-23 09:40:00,55.46,55.49,55.38,55.39,33800.0,44.6615,44.6857,44.5971,44.6051,33800.0
2013-08-23 09:45:00,55.37,55.41,55.35,55.38,21700.0,44.589,44.6212,44.5729,44.5971,21700.0
2013-08-23 09:50:00,55.38,55.39,55.3,55.36,11500.0,44.5971,44.6051,44.5327,44.581,11500.0
2013-08-23 09:55:00,55.36,55.36,55.31,55.35,8100.0,44.581,44.581,44.5407,44.5729,8100.0
2013-08-23 10:00:00,55.33,55.39,55.27,55.32,65300.0,44.5568,44.6051,44.5085,44.5488,65300.0
2013-08-23 10:05:00,55.31,55.35,55.27,55.35,24400.0,44.5407,44.5729,44.5085,44.5729,24400.0
2013-08-23 10:10:00,55.34,55.39,55.33,55.38,12900.0,44.5649,44.6051,44.5568,44.5971,12900.0
2013-08-23 10:15:00,55.38,55.41,55.38,55.4,11900.0,44.5971,44.6212,44.5971,44.6132,11900.0
2013-08-23 10:20:00,55.4,55.42,55.35,55.4,28100.0,44.6132,44.6293,44.5729,44.6132,28100.0
2013-08-23 10:25:00,55.4,55.44,55.4,55.4,19600.0,44.6132,44.6454,44.6132,44.6132,19600.0
2013-08-23 10:30:00,55.41,55.45,55.4,55.45,24500.0,44.6212,44.6535,44.6132,44.6535,24500.0
2013-08-23 10:35:00,55.45,55.5,55.42,55.42,12600.0,44.6535,44.6937,44.6293,44.6293,12600.0
2013-08-23 10:40:00,55.44,55.49,55.42,55.42,19700.0,44.6454,44.6857,44.6293,44.6293,19700.0
2013-08-23 10:45:00,55.41,55.41,55.35,55.4,71100.0,44.6212,44.6212,44.5729,44.6132,71100.0
2013-08-23 10:50:00,55.4,55.45,55.38,55.45,60600.0,44.6132,44.6535,44.5971,44.6535,60600.0
2013-08-23 10:55:00,55.46,55.52,55.46,55.48,46300.0,44.6615,44.7098,44.6615,44.6776,46300.0
2013-08-23 11:00:00,55.48,55.51,55.44,55.46,20200.0,44.6776,44.7018,44.6454,44.6615,20200.0
2013-08-23 11:05:00,55.46,55.46,55.44,55.44,6600.0,44.6615,44.6615,44.6454,44.6454,6600.0
2013-08-23 11:10:00,55.44,55.46,55.43,55.45,8100.0,44.6454,44.6615,44.6373,44.6535,8100.0
2013-08-23 11:15:00,55.45,55.47,55.45,55.46,10600.0,44.6535,44.6696,44.6535,44.6615,10600.0
2013-08-23 11:20:00,55.47,55.47,55.41,55.41,13800.0,44.6696,44.6696,44.6212,44.6212,13800.0
2013-08-23 11:25:00,55.41,55.45,55.4,55.43,15900.0,44.6212,44.6535,44.6132,44.6373,15900.0
2013-08-23 11:30:00,55.44,55.46,55.43,55.44,11200.0,44.6454,44.6615,44.6373,44.6454,11200.0
2013-08-23 11:35:00,55.43,55.45,55.42,55.45,12200.0,44.6373,44.6535,44.6293,44.6535,12200.0
2013-08-23 11:40:00,55.46,55.47,55.45,55.47,4300.0,44.6615,44.6696,44.6535,44.6696,4300.0
2013-08-23 11:45:00,55.46,55.52,55.45,55.5,22900.0,44.6615,44.7098,44.6535,44.6937,22900.0
2013-08-23 11:50:00,55.5,55.51,55.49,55.5,30600.0,44.6937,44.7018,44.6857,44.6937,30600.0
2013-08-23 11:55:00,55.5,55.5,55.46,55.48,25000.0,44.6937,44.6937,44.6615,44.6776,25000.0
2013-08-23 12:00:00,55.49,55.51,55.49,55.5,8000.0,44.6857,44.7018,44.6857,44.6937,8000.0
2013-08-23 12:05:00,55.5,55.53,55.49,55.52,6900.0,44.6937,44.7179,44.6857,44.7098,6900.0
2013-08-23 12:10:00,55.51,55.51,55.48,55.49,4200.0,44.7018,44.7018,44.6776,44.6857,4200.0
2013-08-23 12:15:00,55.49,55.51,55.48,55.48,3100.0,44.6857,44.7018,44.6776,44.6776,3100.0
2013-08-23 12:20:00,55.48,55.48,55.45,55.47,9800.0,44.6776,44.6776,44.6535,44.6696,9800.0
2013-08-23 12:25:00,55.48,55.48,55.45,55.46,14400.0,44.6776,44.6776,44.6535,44.6615,14400.0
2013-08-23 12:30:00,55.47,55.49,55.46,55.48,9800.0,44.6696,44.6857,44.6615,44.6776,9800.0
2013-08-23 12:35:00,55.48,55.52,55.48,55.52,4100.0,44.6776,44.7098,44.6776,44.7098,4100.0
2013-08-23 12:40:00,55.52,55.53,55.51,55.52,6000.0,44.7098,44.7179,44.7018,44.7098,6000.0
2013-08-23 12:45:00,55.52,55.53,55.48,55.48,9300.0,44.7098,44.7179,44.6776,44.6776,9300.0
2013-08-23 12:50:00,55.48,55.49,55.46,55.49,7900.0,44.6776,44.6857,44.6615,44.6857,7900.0
2013-08-23 12:55:00,55.5,55.54,55.49,55.49,39400.0,44.6937,44.7259,44.6857,44.6857,39400.0
2013-08-23 13:00:00,55.49,55.5,55.48,55.49,24200.0,44.6857,44.6937,44.6776,44.6857,24200.0
2013-08-23 13:05:00,55.48,55.49,55.48,55.49,2300.0,44.6776,44.6857,44.6776,44.6857,2300.0
2013-08-23 13:10:00,55.49,55.53,55.49,55.5,13700.0,44.6857,44.7179,44.6857,44.6937,13700.0
2013-08-23 13:15:00,55.51,55.53,55.5,55.51,20600.0,44.7018,44.7179,44.6937,44.7018,20600.0
2013-08-23 13:20:00,55.51,55.55,55.51,55.52,93100.0,44.7018,44.734,44.7018,44.7098,93100.0
2013-08-23 13:25:00,55.52,55.52,55.51,55.51,136000.0,44.7098,44.7098,44.7018,44.7018,136000.0
2013-08-23 13:30:00,55.51,55.51,55.5,55.51,35200.0,44.7018,44.7018,44.6937,44.7018,35200.0
2013-08-23 13:35:00,55.51,55.56,55.5,55.56,35300.0,44.7018,44.742,44.6937,44.742,35300.0
2013-08-23 13:40:00,55.55,55.56,55.54,55.54,7500.0,44.734,44.742,44.7259,44.7259,7500.0
2013-08-23 13:45:00,55.54,55.54,55.53,55.53,7200.0,44.7259,44.7259,44.7179,44.7179,7200.0
2013-08-23 13:50:00,55.53,55.54,55.52,55.52,10900.0,44.7179,44.7259,44.7098,44.7098,10900.0
2013-08-23 13:55:00,55.52,55.54,55.52,55.52,8100.0,44.7098,44.7259,44.7098,44.7098,8100.0
2013-08-23 14:00:00,55.52,55.52,55.51,55.51,5100.0,44.7098,44.7098,44.7018,44.7018,5100.0
2013-08-23 14:05:00,55.51,55.52,55.5,55.5,7600.0,44.7018,44.7098,44.6937,44.6937,7600.0
2013-08-23 14:10:00,55.5,55.52,55.5,55.51,6900.0,44.6937,44.7098,44.6937,44.7018,6900.0
2013-08-23 14:15:00,55.5,55.5,55.47,55.49,10100.0,44.6937,44.6937,44.6696,44.6857,10100.0
2013-08-23 14:20:00,55.49,55.49,55.46,55.47,8700.0,44.6857,44.6857,44.6615,44.6696,8700.0
2013-08-23 14:25:00,55.46,55.5,55.46,55.47,6800.0,44.6615,44.6937,44.6615,44.6696,6800.0
2013-08-23 14:30:00,55.47,55.5,55.45,55.49,27700.0,44.6696,44.6937,44.6535,44.6857,27700.0
2013-08-23 14:35:00,55.49,55.52,55.49,55.5,7300.0,44.6857,44.7098,44.6857,44.6937,7300.0
2013-08-23 14:40:00,55.5,55.51,55.47,55.49,5200.0,44.6937,44.7018,44.6696,44.6857,5200.0
2013-08-23 14:45:00,55.49,55.49,55.44,55.46,12300.0,44.6857,44.6857,44.6454,44.6615,12300.0
2013-08-23 14:50:00,55.46,55.48,55.46,55.48,4300.0,44.6615,44.6776,44.6615,44.6776,4300.0
2013-08-23 14:55:00,55.47,55.52,55.47,55.51,5600.0,44.6696,44.7098,44.6696,44.7018,5600.0
2013-08-23 15:00:00,55.51,55.52,55.49,55.5,5500.0,44.7018,44.7098,44.6857,44.6937,5500.0
2013-08-23 15:05:00,55.5,55.53,55.5,55.53,7500.0,44.6937,44.7179,44.6937,44.7179,7500.0
2013-08-23 15:10:00,55.53,55.56,55.53,55.53,15200.0,44.7179,44.742,44.7179,44.7179,15200.0
2013-08-23 15:15:00,55.54,55.54,55.53,55.53,4100.0,44.7259,44.7259,44.7179,44.7179,4100.0
2013-08-23 15:20:00,55.53,55.58,55.53,55.57,26200.0,44.7179,44.7581,44.7179,44.7501,26200.0
2013-08-23 15:25:00,55.58,55.61,55.57,55.61,18600.0,44.7581,44.7823,44.7501,44.7823,18600.0
2013-08-23 15:30:00,55.6,55.61,55.59,55.61,39600.0,44.7742,44.7823,44.7662,44.7823,39600.0
2013-08-23 15:35:00,55.61,55.62,55.57,55.58,31900.0,44.7823,44.7903,44.7501,44.7581,31900.0
2013-08-23 15:40:00,55.59,55.61,55.57,55.61,22500.0,44.7662,44.7823,44.7501,44.7823,22500.0
2013-08-23 15:45:00,55.6,55.72,55.6,55.69,55800.0,44.7742,44.8709,44.7742,44.8467,55800.0
2013-08-23 15:50:00,55.69,55.69,55.62,55.66,104500.0,44.8467,44.8467,44.7903,44.8226,104500.0
2013-08-23 15:55:00,55.67,55.69,55.58,55.58,113000.0,44.8306,44.8467,44.7581,44.7581,113000.0
2013-08-26 09:30:00,55.99,56.16,55.97,56.06,28800.0,45.0883,45.2252,45.0722,45.1447,28800.0
2013-08-26 09:35:00,56.0,56.02,55.97,55.98,30600.0,45.0964,45.1125,45.0722,45.0803,30600.0
2013-08-26 09:40:00,56.0,56.03,55.98,56.01,20300.0,45.0964,45.1205,45.0803,45.1044,20300.0
2013-08-26 09:45:00,56.01,56.02,55.99,55.99,35400.0,45.1044,45.1125,45.0883,45.0883,35400.0
2013-08-26 09:50:00,55.99,56.01,55.99,56.0,15400.0,45.0883,45.1044,45.0883,45.0964,15400.0
2013-08-26 09:55:00,55.99,56.01,55.95,56.0,24600.0,45.0883,45.1044,45.0561,45.0964,24600.0
2013-08-26 10:00:00,55.98,56.02,55.96,56.02,25700.0,45.0803,45.1125,45.0641,45.1125,25700.0
2013-08-26 10:05:00,56.02,56.03,55.99,56.02,20800.0,45.1125,45.1205,45.0883,45.1125,20800.0
2013-08-26 10:10:00,56.03,56.05,56.01,56.04,7500.0,45.1205,45.1366,45.1044,45.1286,7500.0
2013-08-26 10:15:00,56.04,56.07,56.04,56.04,5500.0,45.1286,45.1527,45.1286,45.1286,5500.0
2013-08-26 10:20:00,56.04,56.08,56.03,56.08,11000.0,45.1286,45.1608,45.1205,45.1608,11000.0
2013-08-26 10:25:00,56.08,56.09,56.06,56.06,17000.0,45.1608,45.1688,45.1447,45.1447,17000.0
2013-08-26 10:30:00,56.07,56.07,56.05,56.05,12100.0,45.1527,45.1527,45.1366,45.1366,12100.0
2013-08-26 10:35:00,56.06,56.07,56.05,56.06,5500.0,45.1447,45.1527,45.1366,45.1447,5500.0
2013-08-26 10:40:00,56.08,56.09,56.05,56.06,9800.0,45.1608,45.1688,45.1366,45.1447,9800.0
2013-08-26 10:45:00,56.06,56.06,56.02,56.02,16200.0,45.1447,45.1447,45.1125,45.1125,16200.0
2013-08-26 10:50:00,56.03,56.03,56.01,56.02,8600.0,45.1205,45.1205,45.1044,45.1125,8600.0
2013-08-26 10:55:00,56.02,56.02,56.01,56.01,1400.0,45.1125,45.1125,45.1044,45.1044,1400.0
2013-08-26 11:00:00,56.02,56.03,56.01,56.02,9800.0,45.1125,45.1205,45.1044,45.1125,9800.0
2013-08-26 11:05:00,56.02,56.02,55.98,55.98,10200.0,45.1125,45.1125,45.0803,45.0803,10200.0
2013-08-26 11:10:00,55.98,55.99,55.98,55.99,5300.0,45.0803,45.0883,45.0803,45.0883,5300.0
2013-08-26 11:15:00,56.0,56.0,55.97,55.98,7900.0,45.0964,45.0964,45.0722,45.0803,7900.0
2013-08-26 11:20:00,55.99,55.99,55.97,55.97,2700.0,45.0883,45.0883,45.0722,45.0722,2700.0
2013-08-26 11:25:00,55.97,55.98,55.95,55.97,18500.0,45.0722,45.0803,45.0561,45.0722,18500.0
2013-08-26 11:30:00,55.98,56.02,55.98,56.0,10500.0,45.0803,45.1125,45.0803,45.0964,10500.0
2013-08-26 11:35:00,56.0,56.0,55.98,55.98,3600.0,45.0964,45.0964,45.0803,45.0803,3600.0
2013-08-26 11:40:00,55.98,55.99,55.96,55.96,4700.0,45.0803,45.0883,45.0641,45.0641,4700.0
2013-08-26 11:45:00,55.96,55.96,55.95,55.96,6200.0,45.0641,45.0641,45.0561,45.0641,6200.0
2013-08-26 11:50:00,55.96,55.96,55.94,55.95,4500.0,45.0641,45.0641,45.048,45.0561,4500.0
2013-08-26 11:55:00,55.95,55.95,55.95,55.95,2500.0,45.0561,45.0561,45.0561,45.0561,2500.0
2013-08-26 12:00:00,55.95,55.95,55.94,55.94,2500.0,45.0561,45.0561,45.048,45.048,2500.0
2013-08-26 12:05:00,55.93,55.93,55.91,55.91,7800.0,45.04,45.04,45.0239,45.0239,7800.0
2013-08-26 12:10:00,55.92,55.93,55.91,55.93,3000.0,45.0319,45.04,45.0239,45.04,3000.0
2013-08-26 12:15:00,55.92,55.92,55.91,55.92,1900.0,45.0319,45.0319,45.0239,45.0319,1900.0
2013-08-26 12:20:00,55.92,55.97,55.92,55.97,9900.0,45.0319,45.0722,45.0319,45.0722,9900.0
2013-08-26 12:25:00,55.96,55.96,55.94,55.94,5500.0,45.0641,45.0641,45.048,45.048,5500.0
2013-08-26 12:30:00,55.94,55.97,55.94,55.97,1000.0,45.048,45.0722,45.048,45.0722,1000.0
2013-08-26 12:35:00,55.96,55.97,55.95,55.95,2200.0,45.0641,45.0722,45.0561,45.0561,2200.0
2013-08-26 12:40:00,55.94,55.95,55.94,55.94,700.0,45.048,45.0561,45.048,45.048,700.0
2013-08-26 12:45:00,55.96,55.97,55.94,55.95,3700.0,45.0641,45.0722,45.048,45.0561,3700.0
2013-08-26 12:50:00,55.94,55.97,55.94,55.96,2400.0,45.048,45.0722,45.048,45.0641,2400.0
2013-08-26 12:55:00,55.96,55.99,55.96,55.98,7600.0,45.0641,45.0883,45.0641,45.0803,7600.0
2013-08-26 13:00:00,55.99,55.99,55.97,55.97,1800.0,45.0883,45.0883,45.0722,45.0722,1800.0
2013-08-26 13:05:00,55.98,55.99,55.98,55.99,1700.0,45.0803,45.0883,45.0803,45.0883,1700.0
2013-08-26 13:10:00,55.99,56.0,55.99,55.99,800.0,45.0883,45.0964,45.0883,45.0883,800.0
2013-08-26 13:15:00,55.99,55.99,55.98,55.98,600.0,45.0883,45.0883,45.0803,45.0803,600.0
2013-08-26 13:20:00,55.97,55.98,55.97,55.98,1000.0,45.0722,45.0803,45.0722,45.0803,1000.0
2013-08-26 13:25:00,55.98,55.98,55.95,55.95,3700.0,45.0803,45.0803,45.0561,45.0561,3700.0
2013-08-26 13:30:00,55.95,55.95,55.93,55.93,1600.0,45.0561,45.0561,45.04,45.04,1600.0
2013-08-26 13:35:00,55.93,55.93,55.93,55.93,600.0,45.04,45.04,45.04,45.04,600.0
2013-08-26 13:40:00,55.92,55.92,55.9,55.91,4600.0,45.0319,45.0319,45.0158,45.0239,4600.0
2013-08-26 13:45:00,55.9,55.91,55.9,55.91,300.0,45.0158,45.0239,45.0158,45.0239,300.0
2013-08-26 13:50:00,55.92,55.94,55.9,55.94,11800.0,45.0319,45.048,45.0158,45.048,11800.0
2013-08-26 13:55:00,55.95,55.95,55.94,55.94,1900.0,45.0561,45.0561,45.048,45.048,1900.0
2013-08-26 14:00:00,55.93,55.95,55.91,55.94,2900.0,45.04,45.0561,45.0239,45.048,2900.0
2013-08-26 14:05:00,55.93,55.93,55.9,55.9,4000.0,45.04,45.04,45.0158,45.0158,4000.0
2013-08-26 14:10:00,55.9,55.91,55.89,55.89,8800.0,45.0158,45.0239,45.0078,45.0078,8800.0
2013-08-26 14:15:00,55.88,55.88,55.87,55.87,1800.0,44.9997,44.9997,44.9917,44.9917,1800.0
2013-08-26 14:20:00,55.88,55.89,55.88,55.89,14900.0,44.9997,45.0078,44.9997,45.0078,14900.0
2013-08-26 14:25:00,55.88,55.88,55.88,55.88,600.0,44.9997,44.9997,44.9997,44.9997,600.0
2013-08-26 14:30:00,55.89,55.91,55.89,55.9,1900.0,45.0078,45.0239,45.0078,45.0158,1900.0
2013-08-26 14:35:00,55.89,55.89,55.88,55.88,2000.0,45.0078,45.0078,44.9997,44.9997,2000.0
2013-08-26 14:40:00,55.88,55.9,55.88,55.89,6000.0,44.9997,45.0158,44.9997,45.0078,6000.0
2013-08-26 14:45:00,55.9,55.91,55.89,55.9,1700.0,45.0158,45.0239,45.0078,45.0158,1700.0
2013-08-26 14:50:00,55.9,55.9,55.89,55.9,600.0,45.0158,45.0158,45.0078,45.0158,600.0
2013-08-26 14:55:00,55.9,55.92,55.9,55.92,7500.0,45.0158,45.0319,45.0158,45.0319,7500.0
2013-08-26 15:00:00,55.92,55.94,55.91,55.92,4900.0,45.0319,45.048,45.0239,45.0319,4900.0
2013-08-26 15:05:00,55.92,55.94,55.92,55.94,700.0,45.0319,45.048,45.0319,45.048,700.0
2013-08-26 15:10:00,55.93,55.93,55.8,55.8,10300.0,45.04,45.04,44.9353,44.9353,10300.0
2013-08-26 15:15:00,55.8,55.81,55.78,55.8,14300.0,44.9353,44.9434,44.9192,44.9353,14300.0
2013-08-26 15:20:00,55.79,55.79,55.71,55.72,51500.0,44.9272,44.9272,44.8628,44.8709,51500.0
2013-08-26 15:25:00,55.73,55.76,55.68,55.74,74200.0,44.8789,44.9031,44.8387,44.887,74200.0
2013-08-26 15:30:00,55.74,55.81,55.74,55.81,18000.0,44.887,44.9434,44.887,44.9434,18000.0
2013-08-26 15:35:00,55.8,55.81,55.78,55.79,27700.0,44.9353,44.9434,44.9192,44.9272,27700.0
2013-08-26 15:40:00,55.79,55.81,55.75,55.79,31100.0,44.9272,44.9434,44.895,44.9272,31100.0
2013-08-26 15:45:00,55.8,55.8,55.77,55.77,12200.0,44.9353,44.9353,44.9111,44.9111,12200.0
2013-08-26 15:50:00,55.77,55.79,55.72,55.79,38300.0,44.9111,44.9272,44.8709,44.9272,38300.0
2013-08-26 15:55:00,55.79,55.79,55.75,55.75,23700.0,44.9272,44.9272,44.895,44.895,23700.0
2013-08-27 09:30:00,55.36,55.51,55.31,55.38,58600.0,44.581,44.7018,44.5407,44.5971,58600.0
2013-08-27 09:35:00,55.34,55.48,55.28,55.31,133900.0,44.5649,44.6776,44.5166,44.5407,133900.0
2013-08-27 09:40:00,55.33,55.41,55.3,55.32,74400.0,44.5568,44.6212,44.5327,44.5488,74400.0
2013-08-27 09:45:00,55.36,55.41,55.34,55.39,17600.0,44.581,44.6212,44.5649,44.6051,17600.0
2013-08-27 09:50:00,55.4,55.44,55.37,55.38,14300.0,44.6132,44.6454,44.589,44.5971,14300.0
2013-08-27 09:55:00,55.37,55.4,55.35,55.36,28800.0,44.589,44.6132,44.5729,44.581,28800.0
2013-08-27 10:00:00,55.35,55.41,55.34,55.36,34400.0,44.5729,44.6212,44.5649,44.581,34400.0
2013-08-27 10:05:00,55.35,55.36,55.33,55.36,45700.0,44.5729,44.581,44.5568,44.581,45700.0
2013-08-27 10:10:00,55.35,55.36,55.33,55.34,13000.0,44.5729,44.581,44.5568,44.5649,13000.0
2013-08-27 10:15:00,55.33,55.36,55.3,55.3,26100.0,44.5568,44.581,44.5327,44.5327,26100.0
2013-08-27 10:20:00,55.3,55.3,55.26,55.26,18600.0,44.5327,44.5327,44.5004,44.5004,18600.0
2013-08-27 10:25:00,55.26,55.26,55.21,55.21,20200.0,44.5004,44.5004,44.4602,44.4602,20200.0
2013-08-27 10:30:00,55.23,55.29,55.23,55.28,7600.0,44.4763,44.5246,44.4763,44.5166,7600.0
2013-08-27 10:35:00,55.27,55.28,55.24,55.26,33100.0,44.5085,44.5166,44.4843,44.5004,33100.0
2013-08-27 10:40:00,55.28,55.34,55.28,55.33,6300.0,44.5166,44.5649,44.5166,44.5568,6300.0
2013-08-27 10:45:00,55.34,55.34,55.25,55.25,9700.0,44.5649,44.5649,44.4924,44.4924,9700.0
2013-08-27 10:50:00,55.26,55.29,55.22,55.29,21400.0,44.5004,44.5246,44.4682,44.5246,21400.0
2013-08-27 10:55:00,55.27,55.38,55.25,55.38,43900.0,44.5085,44.5971,44.4924,44.5971,43900.0
2013-08-27 11:00:00,55.37,55.38,55.33,55.34,12000.0,44.589,44.5971,44.5568,44.5649,12000.0
2013-08-27 11:05:00,55.34,55.35,55.29,55.3,5200.0,44.5649,44.5729,44.5246,44.5327,5200.0
2013-08-27 11:10:00,55.31,55.31,55.28,55.28,3400.0,44.5407,44.5407,44.5166,44.5166,3400.0
2013-08-27 11:15:00,55.28,55.35,55.28,55.34,5700.0,44.5166,44.5729,44.5166,44.5649,5700.0
2013-08-27 11:20:00,55.33,55.34,55.31,55.34,27500.0,44.5568,44.5649,44.5407,44.5649,27500.0
2013-08-27 11:25:00,55.33,55.37,55.33,55.37,4000.0,44.5568,44.589,44.5568,44.589,4000.0
2013-08-27 11:30:00,55.37,55.37,55.32,55.32,6500.0,44.589,44.589,44.5488,44.5488,6500.0
2013-08-27 11:35:00,55.31,55.31,55.28,55.3,7400.0,44.5407,44.5407,44.5166,44.5327,7400.0
2013-08-27 11:40:00,55.31,55.32,55.29,55.29,6300.0,44.5407,44.5488,44.5246,44.5246,6300.0
2013-08-27 11:45:00,55.29,55.29,55.26,55.26,12200.0,44.5246,44.5246,44.5004,44.5004,12200.0
2013-08-27 11:50:00,55.27,55.3,55.27,55.27,4000.0,44.5085,44.5327,44.5085,44.5085,4000.0
2013-08-27 11:55:00,55.28,55.31,55.28,55.29,2600.0,44.5166,44.5407,44.5166,44.5246,2600.0
2013-08-27 12:00:00,55.3,55.3,55.26,55.26,4200.0,44.5327,44.5327,44.5004,44.5004,4200.0
2013-08-27 12:05:00,55.25,55.27,55.23,55.26,4000.0,44.4924,44.5085,44.4763,44.5004,4000.0
2013-08-27 12:10:00,55.24,55.27,55.22,55.23,8400.0,44.4843,44.5085,44.4682,44.4763,8400.0
2013-08-27 12:15:00,55.23,55.24,55.2,55.21,12100.0,44.4763,44.4843,44.4521,44.4602,12100.0
2013-08-27 12:20:00,55.23,55.25,55.22,55.22,18100.0,44.4763,44.4924,44.4682,44.4682,18100.0
2013-08-27 12:25:00,55.23,55.25,55.21,55.23,8000.0,44.4763,44.4924,44.4602,44.4763,8000.0
2013-08-27 12:30:00,55.22,55.27,55.22,55.25,7600.0,44.4682,44.5085,44.4682,44.4924,7600.0
2013-08-27 12:35:00,55.26,55.3,55.26,55.29,7100.0,44.5004,44.5327,44.5004,44.5246,7100.0
2013-08-27 12:40:00,55.27,55.27,55.22,55.27,8500.0,44.5085,44.5085,44.4682,44.5085,8500.0
2013-08-27 12:45:00,55.26,55.26,55.21,55.23,13500.0,44.5004,44.5004,44.4602,44.4763,13500.0
2013-08-27 12:50:00,55.22,55.27,55.22,55.26,7900.0,44.4682,44.5085,44.4682,44.5004,7900.0
2013-08-27 12:55:00,55.27,55.28,55.23,55.24,22200.0,44.5085,44.5166,44.4763,44.4843,22200.0
2013-08-27 13:00:00,55.24,55.24,55.2,55.21,6600.0,44.4843,44.4843,44.4521,44.4602,6600.0
2013-08-27 13:05:00,55.22,55.24,55.22,55.24,4300.0,44.4682,44.4843,44.4682,44.4843,4300.0
2013-08-27 13:10:00,55.24,55.26,55.24,55.26,11200.0,44.4843,44.5004,44.4843,44.5004,11200.0
2013-08-27 13:15:00,55.26,55.27,55.22,55.23,6700.0,44.5004,44.5085,44.4682,44.4763,6700.0
2013-08-27 13:20:00,55.21,55.22,55.19,55.2,15300.0,44.4602,44.4682,44.4441,44.4521,15300.0
2013-08-27 13:25:00,55.19,55.19,55.14,55.17,14900.0,44.4441,44.4441,44.4038,44.428,14900.0
2013-08-27 13:30:00,55.18,55.21,55.18,55.21,4500.0,44.436,44.4602,44.436,44.4602,4500.0
2013-08-27 13:35:00,55.21,55.23,55.2,55.2,3600.0,44.4602,44.4763,44.4521,44.4521,3600.0
2013-08-27 13:40:00,55.21,55.23,55.2,55.22,2200.0,44.4602,44.4763,44.4521,44.4682,2200.0
2013-08-27 13:45:00,55.22,55.25,55.22,55.25,20500.0,44.4682,44.4924,44.4682,44.4924,20500.0
2013-08-27 13:50:00,55.25,55.26,55.22,55.23,6900.0,44.4924,44.5004,44.4682,44.4763,6900.0
2013-08-27 13:55:00,55.21,55.24,55.21,55.22,1900.0,44.4602,44.4843,44.4602,44.4682,1900.0
2013-08-27 14:00:00,55.21,55.21,55.2,55.21,6100.0,44.4602,44.4602,44.4521,44.4602,6100.0
2013-08-27 14:05:00,55.2,55.23,55.18,55.19,10200.0,44.4521,44.4763,44.436,44.4441,10200.0
2013-08-27 14:10:00,55.18,55.19,55.14,55.15,21200.0,44.436,44.4441,44.4038,44.4119,21200.0
2013-08-27 14:15:00,55.15,55.18,55.15,55.17,23900.0,44.4119,44.436,44.4119,44.428,23900.0
2013-08-27 14:20:00,55.18,55.19,55.11,55.11,16300.0,44.436,44.4441,44.3797,44.3797,16300.0
2013-08-27 14:25:00,55.11,55.12,55.09,55.11,19100.0,44.3797,44.3877,44.3635,44.3797,19100.0
2013-08-27 14:30:00,55.13,55.13,55.07,55.1,17200.0,44.3958,44.3958,44.3474,44.3716,17200.0
2013-08-27 14:35:00,55.1,55.13,55.07,55.09,15600.0,44.3716,44.3958,44.3474,44.3635,15600.0
2013-08-27 14:40:00,55.08,55.14,55.08,55.14,4800.0,44.3555,44.4038,44.3555,44.4038,4800.0
2013-08-27 14:45:00,55.15,55.16,55.13,55.13,11700.0,44.4119,44.4199,44.3958,44.3958,11700.0
2013-08-27 14:50:00,55.12,55.13,55.1,55.11,2800.0,44.3877,44.3958,44.3716,44.3797,2800.0
2013-08-27 14:55:00,55.12,55.16,55.11,55.13,4200.0,44.3877,44.4199,44.3797,44.3958,4200.0
2013-08-27 15:00:00,55.13,55.16,55.12,55.16,4800.0,44.3958,44.4199,44.3877,44.4199,4800.0
2013-08-27 15:05:00,55.18,55.18,55.12,55.14,3300.0,44.436,44.436,44.3877,44.4038,3300.0
2013-08-27 15:10:00,55.14,55.14,55.06,55.09,27300.0,44.4038,44.4038,44.3394,44.3635,27300.0
2013-08-27 15:15:00,55.09,55.11,55.06,55.08,11900.0,44.3635,44.3797,44.3394,44.3555,11900.0
2013-08-27 15:20:00,55.07,55.11,55.07,55.07,15500.0,44.3474,44.3797,44.3474,44.3474,15500.0
2013-08-27 15:25:00,55.07,55.09,55.04,55.08,39300.0,44.3474,44.3635,44.3233,44.3555,39300.0
2013-08-27 15:30:00,55.08,55.09,55.05,55.06,29700.0,44.3555,44.3635,44.3313,44.3394,29700.0
2013-08-27 15:35:00,55.05,55.13,55.04,55.09,32300.0,44.3313,44.3958,44.3233,44.3635,32300.0
2013-08-27 15:40:00,55.1,55.11,55.07,55.07,34900.0,44.3716,44.3797,44.3474,44.3474,34900.0
2013-08-27 15:45:00,55.08,55.09,55.04,55.06,48300.0,44.3555,44.3635,44.3233,44.3394,48300.0
2013-08-27 15:50:00,55.07,55.1,55.05,55.1,45000.0,44.3474,44.3716,44.3313,44.3716,45000.0
2013-08-27 15:55:00,55.09,55.13,55.08,55.08,90100.0,44.3635,44.3958,44.3555,44.3555,90100.0
2013-08-28 09:30:00,55.6,55.63,55.53,55.53,61300.0,44.7742,44.7984,44.7179,44.7179,61300.0
2013-08-28 09:35:00,55.53,55.58,55.44,55.58,128400.0,44.7179,44.7581,44.6454,44.7581,128400.0
2013-08-28 09:40:00,55.58,55.65,55.58,55.65,17100.0,44.7581,44.8145,44.7581,44.8145,17100.0
2013-08-28 09:45:00,55.64,55.66,55.6,55.64,34100.0,44.8065,44.8226,44.7742,44.8065,34100.0
2013-08-28 09:50:00,55.64,55.69,55.64,55.66,18700.0,44.8065,44.8467,44.8065,44.8226,18700.0
2013-08-28 09:55:00,55.66,55.67,55.63,55.64,29600.0,44.8226,44.8306,44.7984,44.8065,29600.0
2013-08-28 10:00:00,55.64,55.7,55.58,55.61,44500.0,44.8065,44.8548,44.7581,44.7823,44500.0
2013-08-28 10:05:00,55.6,55.67,55.59,55.61,12100.0,44.7742,44.8306,44.7662,44.7823,12100.0
2013-08-28 10:10:00,55.59,55.73,55.59,55.67,55700.0,44.7662,44.8789,44.7662,44.8306,55700.0
2013-08-28 10:15:00,55.68,55.73,55.68,55.73,16500.0,44.8387,44.8789,44.8387,44.8789,16500.0
2013-08-28 10:20:00,55.73,55.75,55.7,55.73,25900.0,44.8789,44.895,44.8548,44.8789,25900.0
2013-08-28 10:25:00,55.72,55.8,55.71,55.8,37900.0,44.8709,44.9353,44.8628,44.9353,37900.0
2013-08-28 10:30:00,55.8,55.81,55.74,55.76,52200.0,44.9353,44.9434,44.887,44.9031,52200.0
2013-08-28 10:35:00,55.77,55.84,55.77,55.84,40300.0,44.9111,44.9675,44.9111,44.9675,40300.0
2013-08-28 10:40:00,55.85,55.85,55.82,55.82,6200.0,44.9756,44.9756,44.9514,44.9514,6200.0
2013-08-28 10:45:00,55.83,55.83,55.8,55.8,32000.0,44.9595,44.9595,44.9353,44.9353,32000.0
2013-08-28 10:50:00,55.79,55.82,55.78,55.81,15900.0,44.9272,44.9514,44.9192,44.9434,15900.0
2013-08-28 10:55:00,55.81,55.86,55.81,55.84,6100.0,44.9434,44.9836,44.9434,44.9675,6100.0
2013-08-28 11:00:00,55.84,55.86,55.83,55.83,5800.0,44.9675,44.9836,44.9595,44.9595,5800.0
2013-08-28 11:05:00,55.83,55.84,55.81,55.83,6500.0,44.9595,44.9675,44.9434,44.9595,6500.0
2013-08-28 11:10:00,55.83,55.88,55.83,55.87,13900.0,44.9595,44.9997,44.9595,44.9917,13900.0
2013-08-28 11:15:00,55.88,55.89,55.87,55.88,43900.0,44.9997,45.0078,44.9917,44.9997,43900.0
2013-08-28 11:20:00,55.88,55.91,55.88,55.89,9800.0,44.9997,45.0239,44.9997,45.0078,9800.0
2013-08-28 11:25:00,55.9,55.91,55.88,55.88,10200.0,45.0158,45.0239,44.9997,44.9997,10200.0
2013-08-28 11:30:00,55.88,55.89,55.87,55.89,22900.0,44.9997,45.0078,44.9917,45.0078,22900.0
2013-08-28 11:35:00,55.89,55.91,55.89,55.9,13600.0,45.0078,45.0239,45.0078,45.0158,13600.0
2013-08-28 11:40:00,55.9,55.92,55.88,55.92,11800.0,45.0158,45.0319,44.9997,45.0319,11800.0
2013-08-28 11:45:00,55.92,55.92,55.9,55.91,5600.0,45.0319,45.0319,45.0158,45.0239,5600.0
2013-08-28 11:50:00,55.91,55.96,55.91,55.96,10500.0,45.0239,45.0641,45.0239,45.0641,10500.0
2013-08-28 11:55:00,55.97,56.04,55.97,56.04,28300.0,45.0722,45.1286,45.0722,45.1286,28300.0
2013-08-28 12:00:00,56.03,56.04,56.0,56.0,17300.0,45.1205,45.1286,45.0964,45.0964,17300.0
2013-08-28 12:05:00,55.99,55.99,55.98,55.98,2900.0,45.0883,45.0883,45.0803,45.0803,2900.0
2013-08-28 12:10:00,55.97,55.99,55.97,55.97,7600.0,45.0722,45.0883,45.0722,45.0722,7600.0
2013-08-28 12:15:00,55.97,56.0,55.95,55.96,5000.0,45.0722,45.0964,45.0561,45.0641,5000.0
2013-08-28 12:20:00,55.96,55.96,55.93,55.93,7200.0,45.0641,45.0641,45.04,45.04,7200.0
2013-08-28 12:25:00,55.93,55.97,55.93,55.97,6600.0,45.04,45.0722,45.04,45.0722,6600.0
2013-08-28 12:30:00,55.97,56.05,55.97,56.04,26300.0,45.0722,45.1366,45.0722,45.1286,26300.0
2013-08-28 12:35:00,56.04,56.07,56.04,56.06,25100.0,45.1286,45.1527,45.1286,45.1447,25100.0
2013-08-28 12:40:00,56.07,56.07,56.04,56.06,18500.0,45.1527,45.1527,45.1286,45.1447,18500.0
2013-08-28 12:45:00,56.06,56.07,56.03,56.07,9400.0,45.1447,45.1527,45.1205,45.1527,9400.0
2013-08-28 12:50:00,56.07,56.12,56.07,56.1,27900.0,45.1527,45.193,45.1527,45.1769,27900.0
2013-08-28 12:55:00,56.11,56.14,56.1,56.14,16400.0,45.1849,45.2091,45.1769,45.2091,16400.0
2013-08-28 13:00:00,56.14,56.16,56.14,56.14,29100.0,45.2091,45.2252,45.2091,45.2091,29100.0
2013-08-28 13:05:00,56.14,56.14,56.12,56.12,3200.0,45.2091,45.2091,45.193,45.193,3200.0
2013-08-28 13:10:00,56.11,56.11,56.07,56.07,8500.0,45.1849,45.1849,45.1527,45.1527,8500.0
2013-08-28 13:15:00,56.07,56.08,56.05,56.08,20700.0,45.1527,45.1608,45.1366,45.1608,20700.0
2013-08-28 13:20:00,56.09,56.09,56.07,56.09,5300.0,45.1688,45.1688,45.1527,45.1688,5300.0
2013-08-28 13:25:00,56.09,56.11,56.08,56.11,3700.0,45.1688,45.1849,45.1608,45.1849,3700.0
2013-08-28 13:30:00,56.11,56.12,56.05,56.05,17600.0,45.1849,45.193,45.1366,45.1366,17600.0
2013-08-28 13:35:00,56.06,56.07,56.05,56.07,2800.0,45.1447,45.1527,45.1366,45.1527,2800.0
2013-08-28 13:40:00,56.08,56.08,56.05,56.05,12500.0,45.1608,45.1608,45.1366,45.1366,12500.0
2013-08-28 13:45:00,56.05,56.08,56.05,56.07,8100.0,45.1366,45.1608,45.1366,45.1527,8100.0
2013-08-28 13:50:00,56.07,56.07,56.05,56.05,1600.0,45.1527,45.1527,45.1366,45.1366,1600.0
2013-08-28 13:55:00,56.05,56.07,56.05,56.07,6500.0,45.1366,45.1527,45.1366,45.1527,6500.0
2013-08-28 14:00:00,56.07,56.08,56.07,56.07,3700.0,45.1527,45.1608,45.1527,45.1527,3700.0
2013-08-28 14:05:00,56.06,56.06,55.96,55.96,52000.0,45.1447,45.1447,45.0641,45.0641,52000.0
2013-08-28 14:10:00,55.96,55.96,55.93,55.95,21300.0,45.0641,45.0641,45.04,45.0561,21300.0
2013-08-28 14:15:00,55.94,55.94,55.92,55.92,12300.0,45.048,45.048,45.0319,45.0319,12300.0
2013-08-28 14:20:00,55.92,55.94,55.92,55.94,5400.0,45.0319,45.048,45.0319,45.048,5400.0
2013-08-28 14:25:00,55.93,55.94,55.92,55.93,7500.0,45.04,45.048,45.0319,45.04,7500.0
2013-08-28 14:30:00,55.92,55.93,55.9,55.9,30300.0,45.0319,45.04,45.0158,45.0158,30300.0
2013-08-28 14:35:00,55.9,55.91,55.86,55.87,23100.0,45.0158,45.0239,44.9836,44.9917,23100.0
2013-08-28 14:40:00,55.87,55.89,55.86,55.87,32000.0,44.9917,45.0078,44.9836,44.9917,32000.0
2013-08-28 14:45:00,55.86,55.9,55.84,55.9,30800.0,44.9836,45.0158,44.9675,45.0158,30800.0
2013-08-28 14:50:00,55.9,55.92,55.9,55.92,6200.0,45.0158,45.0319,45.0158,45.0319,6200.0
2013-08-28 14:55:00,55.92,55.95,55.91,55.91,24200.0,45.0319,45.0561,45.0239,45.0239,24200.0
2013-08-28 15:00:00,55.91,55.93,55.9,55.92,15800.0,45.0239,45.04,45.0158,45.0319,15800.0
2013-08-28 15:05:00,55.91,55.97,55.9,55.97,18900.0,45.0239,45.0722,45.0158,45.0722,18900.0
2013-08-28 15:10:00,55.99,56.03,55.99,56.01,30000.0,45.0883,45.1205,45.0883,45.1044,30000.0
2013-08-28 15:15:00,56.02,56.03,56.0,56.03,32500.0,45.1125,45.1205,45.0964,45.1205,32500.0
2013-08-28 15:20:00,56.02,56.06,56.02,56.04,10500.0,45.1125,45.1447,45.1125,45.1286,10500.0
2013-08-28 15:25:00,56.04,56.05,56.01,56.01,13200.0,45.1286,45.1366,45.1044,45.1044,13200.0
2013-08-28 15:30:00,56.02,56.07,56.02,56.07,21100.0,45.1125,45.1527,45.1125,45.1527,21100.0
2013-08-28 15:35:00,56.06,56.07,56.02,56.02,79500.0,45.1447,45.1527,45.1125,45.1125,79500.0
2013-08-28 15:40:00,56.02,56.04,55.97,55.97,86000.0,45.1125,45.1286,45.0722,45.0722,86000.0
2013-08-28 15:45:00,55.96,55.98,55.93,55.98,62400.0,45.0641,45.0803,45.04,45.0803,62400.0
2013-08-28 15:50:00,55.97,55.99,55.91,55.94,78600.0,45.0722,45.0883,45.0239,45.048,78600.0
2013-08-28 15:55:00,55.94,55.94,55.89,55.9,84700.0,45.048,45.048,45.0078,45.0158,84700.0
2013-08-29 09:30:00,56.81,57.06,56.81,57.05,117200.0,45.7486,45.95,45.7486,45.9419,117200.0
2013-08-29 09:35:00,57.07,57.13,57.07,57.12,23400.0,45.958,46.0063,45.958,45.9983,23400.0
2013-08-29 09:40:00,57.12,57.26,57.12,57.22,50300.0,45.9983,46.111,45.9983,46.0788,50300.0
2013-08-29 09:45:00,57.25,57.26,57.17,57.22,26400.0,46.103,46.111,46.0386,46.0788,26400.0
2013-08-29 09:50:00,57.21,57.36,57.2,57.33,41100.0,46.0708,46.1916,46.0627,46.1674,41100.0
2013-08-29 09:55:00,57.33,57.33,57.21,57.22,33200.0,46.1674,46.1674,46.0708,46.0788,33200.0
2013-08-29 10:00:00,57.22,57.24,57.19,57.21,24900.0,46.0788,46.0949,46.0547,46.0708,24900.0
2013-08-29 10:05:00,57.21,57.28,57.21,57.28,21700.0,46.0708,46.1271,46.0708,46.1271,21700.0
2013-08-29 10:10:00,57.28,57.33,57.23,57.3,47200.0,46.1271,46.1674,46.0869,46.1432,47200.0
2013-08-29 10:15:00,57.31,57.31,57.26,57.28,16700.0,46.1513,46.1513,46.111,46.1271,16700.0
2013-08-29 10:20:00,57.29,57.3,57.21,57.22,74600.0,46.1352,46.1432,46.0708,46.0788,74600.0
2013-08-29 10:25:00,57.22,57.25,57.21,57.21,12700.0,46.0788,46.103,46.0708,46.0708,12700.0
2013-08-29 10:30:00,57.2,57.22,57.2,57.22,22800.0,46.0627,46.0788,46.0627,46.0788,22800.0
2013-08-29 10:35:00,57.23,57.32,57.23,57.3,22000.0,46.0869,46.1593,46.0869,46.1432,22000.0
2013-08-29 10:40:00,57.3,57.35,57.29,57.34,35300.0,46.1432,46.1835,46.1352,46.1755,35300.0
2013-08-29 10:45:00,57.34,57.34,57.32,57.33,45500.0,46.1755,46.1755,46.1593,46.1674,45500.0
2013-08-29 10:50:00,57.33,57.35,57.3,57.34,50000.0,46.1674,46.1835,46.1432,46.1755,50000.0
2013-08-29 10:55:00,57.35,57.38,57.32,57.34,112900.0,46.1835,46.2077,46.1593,46.1755,112900.0
2013-08-29 11:00:00,57.35,57.38,57.34,57.37,67000.0,46.1835,46.2077,46.1755,46.1996,67000.0
2013-08-29 11:05:00,57.38,57.38,57.34,57.35,52800.0,46.2077,46.2077,46.1755,46.1835,52800.0
2013-08-29 11:10:00,57.35,57.39,57.35,57.38,6700.0,46.1835,46.2157,46.1835,46.2077,6700.0
2013-08-29 11:15:00,57.38,57.38,57.35,57.36,10000.0,46.2077,46.2077,46.1835,46.1916,10000.0
2013-08-29 11:20:00,57.37,57.41,57.37,57.39,31400.0,46.1996,46.2318,46.1996,46.2157,31400.0
2013-08-29 11:25:00,57.37,57.38,57.37,57.37,11800.0,46.1996,46.2077,46.1996,46.1996,11800.0
2013-08-29 11:30:00,57.37,57.39,57.35,57.36,18000.0,46.1996,46.2157,46.1835,46.1916,18000.0
2013-08-29 11:35:00,57.36,57.39,57.35,57.38,11300.0,46.1916,46.2157,46.1835,46.2077,11300.0
2013-08-29 11:40:00,57.38,57.39,57.37,57.39,18900.0,46.2077,46.2157,46.1996,46.2157,18900.0
2013-08-29 11:45:00,57.38,57.39,57.37,57.38,14600.0,46.2077,46.2157,46.1996,46.2077,14600.0
2013-08-29 11:50:00,57.38,57.39,57.37,57.38,7400.0,46.2077,46.2157,46.1996,46.2077,7400.0
2013-08-29 11:55:00,57.38,57.39,57.37,57.38,12700.0,46.2077,46.2157,46.1996,46.2077,12700.0
2013-08-29 12:00:00,57.39,57.39,57.38,57.38,14100.0,46.2157,46.2157,46.2077,46.2077,14100.0
2013-08-29 12:05:00,57.39,57.39,57.37,57.38,18300.0,46.2157,46.2157,46.1996,46.2077,18300.0
2013-08-29 12:10:00,57.38,57.39,57.35,57.38,37200.0,46.2077,46.2157,46.1835,46.2077,37200.0
2013-08-29 12:15:00,57.37,57.38,57.35,57.37,17400.0,46.1996,46.2077,46.1835,46.1996,17400.0
2013-08-29 12:20:00,57.37,57.38,57.37,57.38,7300.0,46.1996,46.2077,46.1996,46.2077,7300.0
2013-08-29 12:25:00,57.38,57.4,57.35,57.37,32300.0,46.2077,46.2238,46.1835,46.1996,32300.0
2013-08-29 12:30:00,57.37,57.38,57.3,57.31,65300.0,46.1996,46.2077,46.1432,46.1513,65300.0
2013-08-29 12:35:00,57.31,57.32,57.23,57.27,30500.0,46.1513,46.1593,46.0869,46.1191,30500.0
2013-08-29 12:40:00,57.28,57.3,57.28,57.29,11800.0,46.1271,46.1432,46.1271,46.1352,11800.0
2013-08-29 12:45:00,57.3,57.3,57.19,57.2,54500.0,46.1432,46.1432,46.0547,46.0627,54500.0
2013-08-29 12:50:00,57.2,57.2,57.18,57.18,28800.0,46.0627,46.0627,46.0466,46.0466,28800.0
2013-08-29 12:55:00,57.18,57.2,57.17,57.17,38400.0,46.0466,46.0627,46.0386,46.0386,38400.0
2013-08-29 13:00:00,57.18,57.18,57.13,57.14,56100.0,46.0466,46.0466,46.0063,46.0144,56100.0
2013-08-29 13:05:00,57.15,57.22,57.14,57.19,37600.0,46.0224,46.0788,46.0144,46.0547,37600.0
2013-08-29 13:10:00,57.19,57.19,57.17,57.17,6000.0,46.0547,46.0547,46.0386,46.0386,6000.0
2013-08-29 13:15:00,57.18,57.19,57.15,57.15,4200.0,46.0466,46.0547,46.0224,46.0224,4200.0
2013-08-29 13:20:00,57.16,57.17,57.1,57.1,28700.0,46.0305,46.0386,45.9822,45.9822,28700.0
2013-08-29 13:25:00,57.1,57.1,57.08,57.09,38100.0,45.9822,45.9822,45.9661,45.9741,38100.0
2013-08-29 13:30:00,57.1,57.1,57.04,57.05,22500.0,45.9822,45.9822,45.9339,45.9419,22500.0
2013-08-29 13:35:00,57.06,57.1,57.06,57.1,14100.0,45.95,45.9822,45.95,45.9822,14100.0
2013-08-29 13:40:00,57.09,57.1,57.07,57.07,10500.0,45.9741,45.9822,45.958,45.958,10500.0
2013-08-29 13:45:00,57.06,57.08,57.06,57.08,7400.0,45.95,45.9661,45.95,45.9661,7400.0
2013-08-29 13:50:00,57.07,57.07,57.02,57.03,14800.0,45.958,45.958,45.9178,45.9258,14800.0
2013-08-29 13:55:00,57.03,57.08,57.03,57.07,8000.0,45.9258,45.9661,45.9258,45.958,8000.0
2013-08-29 14:00:00,57.06,57.13,57.04,57.12,12800.0,45.95,46.0063,45.9339,45.9983,12800.0
2013-08-29 14:05:00,57.12,57.14,57.12,57.12,5500.0,45.9983,46.0144,45.9983,45.9983,5500.0
2013-08-29 14:10:00,57.11,57.12,57.09,57.1,4600.0,45.9902,45.9983,45.9741,45.9822,4600.0
2013-08-29 14:15:00,57.1,57.11,57.07,57.08,3300.0,45.9822,45.9902,45.958,45.9661,3300.0
2013-08-29 14:20:00,57.09,57.13,57.08,57.13,4300.0,45.9741,46.0063,45.9661,46.0063,4300.0
2013-08-29 14:25:00,57.13,57.15,57.11,57.11,9200.0,46.0063,46.0224,45.9902,45.9902,9200.0
2013-08-29 14:30:00,57.11,57.12,57.1,57.11,6600.0,45.9902,45.9983,45.9822,45.9902,6600.0
2013-08-29 14:35:00,57.12,57.14,57.1,57.1,9200.0,45.9983,46.0144,45.9822,45.9822,9200.0
2013-08-29 14:40:00,57.1,57.13,57.1,57.13,4300.0,45.9822,46.0063,45.9822,46.0063,4300.0
2013-08-29 14:45:00,57.13,57.13,57.12,57.12,4400.0,46.0063,46.0063,45.9983,45.9983,4400.0
2013-08-29 14:50:00,57.13,57.16,57.11,57.11,9400.0,46.0063,46.0305,45.9902,45.9902,9400.0
2013-08-29 14:55:00,57.11,57.12,57.1,57.11,3600.0,45.9902,45.9983,45.9822,45.9902,3600.0
2013-08-29 15:00:00,57.12,57.13,57.07,57.09,6900.0,45.9983,46.0063,45.958,45.9741,6900.0
2013-08-29 15:05:00,57.08,57.1,57.05,57.08,15700.0,45.9661,45.9822,45.9419,45.9661,15700.0
2013-08-29 15:10:00,57.1,57.1,57.05,57.07,63400.0,45.9822,45.9822,45.9419,45.958,63400.0
2013-08-29 15:15:00,57.08,57.12,57.08,57.08,10400.0,45.9661,45.9983,45.9661,45.9661,10400.0
2013-08-29 15:20:00,57.08,57.1,57.07,57.08,7600.0,45.9661,45.9822,45.958,45.9661,7600.0
2013-08-29 15:25:00,57.07,57.08,57.05,57.06,19600.0,45.958,45.9661,45.9419,45.95,19600.0
2013-08-29 15:30:00,57.06,57.06,57.01,57.03,34300.0,45.95,45.95,45.9097,45.9258,34300.0
2013-08-29 15:35:00,57.03,57.05,56.99,57.04,35100.0,45.9258,45.9419,45.8936,45.9339,35100.0
2013-08-29 15:40:00,57.04,57.09,57.03,57.09,31300.0,45.9339,45.9741,45.9258,45.9741,31300.0
2013-08-29 15:45:00,57.09,57.15,57.06,57.13,90900.0,45.9741,46.0224,45.95,46.0063,90900.0
2013-08-29 15:50:00,57.13,57.13,57.09,57.09,52800.0,46.0063,46.0063,45.9741,45.9741,52800.0
2013-08-29 15:55:00,57.09,57.1,57.07,57.08,90000.0,45.9741,45.9822,45.958,45.9661,90000.0
2013-08-30 09:30:00,57.43,57.45,57.32,57.35,132000.0,46.2479,46.264,46.1593,46.1835,132000.0
2013-08-30 09:35:00,57.34,57.34,57.24,57.29,114300.0,46.1755,46.1755,46.0949,46.1352,114300.0
2013-08-30 09:40:00,57.31,57.33,57.17,57.17,65100.0,46.1513,46.1674,46.0386,46.0386,65100.0
2013-08-30 09:45:00,57.2,57.32,57.2,57.26,23700.0,46.0627,46.1593,46.0627,46.111,23700.0
2013-08-30 09:50:00,57.27,57.29,57.26,57.27,35500.0,46.1191,46.1352,46.111,46.1191,35500.0
2013-08-30 09:55:00,57.28,57.28,57.2,57.23,16800.0,46.1271,46.1271,46.0627,46.0869,16800.0
2013-08-30 10:00:00,57.23,57.26,57.18,57.25,103600.0,46.0869,46.111,46.0466,46.103,103600.0
2013-08-30 10:05:00,57.26,57.3,57.24,57.29,89800.0,46.111,46.1432,46.0949,46.1352,89800.0
2013-08-30 10:10:00,57.29,57.29,57.24,57.25,18000.0,46.1352,46.1352,46.0949,46.103,18000.0
2013-08-30 10:15:00,57.25,57.29,57.22,57.29,9400.0,46.103,46.1352,46.0788,46.1352,9400.0
2013-08-30 10:20:00,57.28,57.29,57.16,57.18,38700.0,46.1271,46.1352,46.0305,46.0466,38700.0
2013-08-30 10:25:00,57.17,57.2,57.17,57.19,25700.0,46.0386,46.0627,46.0386,46.0547,25700.0
2013-08-30 10:30:00,57.19,57.21,57.13,57.21,38300.0,46.0547,46.0708,46.0063,46.0708,38300.0
2013-08-30 10:35:00,57.21,57.25,57.21,57.23,11900.0,46.0708,46.103,46.0708,46.0869,11900.0
2013-08-30 10:40:00,57.23,57.23,57.07,57.09,30400.0,46.0869,46.0869,45.958,45.9741,30400.0
2013-08-30 10:45:00,57.09,57.14,57.08,57.12,38700.0,45.9741,46.0144,45.9661,45.9983,38700.0
2013-08-30 10:50:00,57.11,57.16,57.11,57.13,6800.0,45.9902,46.0305,45.9902,46.0063,6800.0
2013-08-30 10:55:00,57.15,57.18,57.15,57.16,4900.0,46.0224,46.0466,46.0224,46.0305,4900.0
2013-08-30 11:00:00,57.15,57.16,57.12,57.16,5000.0,46.0224,46.0305,45.9983,46.0305,5000.0
2013-08-30 11:05:00,57.19,57.19,57.09,57.1,72500.0,46.0547,46.0547,45.9741,45.9822,72500.0
2013-08-30 11:10:00,57.1,57.12,57.09,57.12,42000.0,45.9822,45.9983,45.9741,45.9983,42000.0
2013-08-30 11:15:00,57.12,57.12,57.09,57.11,21100.0,45.9983,45.9983,45.9741,45.9902,21100.0
2013-08-30 11:20:00,57.11,57.22,57.11,57.18,20300.0,45.9902,46.0788,45.9902,46.0466,20300.0
2013-08-30 11:25:00,57.18,57.21,57.08,57.08,38700.0,46.0466,46.0708,45.9661,45.9661,38700.0
2013-08-30 11:30:00,57.07,57.08,57.05,57.07,46100.0,45.958,45.9661,45.9419,45.958,46100.0
2013-08-30 11:35:00,57.06,57.09,57.05,57.06,21900.0,45.95,45.9741,45.9419,45.95,21900.0
2013-08-30 11:40:00,57.05,57.1,57.05,57.1,24800.0,45.9419,45.9822,45.9419,45.9822,24800.0
2013-08-30 11:45:00,57.1,57.2,57.1,57.18,37900.0,45.9822,46.0627,45.9822,46.0466,37900.0
2013-08-30 11:50:00,57.17,57.23,57.13,57.2,15600.0,46.0386,46.0869,46.0063,46.0627,15600.0
2013-08-30 11:55:00,57.21,57.21,57.15,57.18,26300.0,46.0708,46.0708,46.0224,46.0466,26300.0
2013-08-30 12:00:00,57.17,57.17,57.12,57.13,6400.0,46.0386,46.0386,45.9983,46.0063,6400.0
2013-08-30 12:05:00,57.16,57.18,57.15,57.17,3800.0,46.0305,46.0466,46.0224,46.0386,3800.0
2013-08-30 12:10:00,57.17,57.25,57.17,57.24,29700.0,46.0386,46.103,46.0386,46.0949,29700.0
2013-08-30 12:15:00,57.23,57.24,57.21,57.23,16000.0,46.0869,46.0949,46.0708,46.0869,16000.0
2013-08-30 12:20:00,57.23,57.23,57.21,57.22,16300.0,46.0869,46.0869,46.0708,46.0788,16300.0
2013-08-30 12:25:00,57.22,57.25,57.22,57.25,4800.0,46.0788,46.103,46.0788,46.103,4800.0
2013-08-30 12:30:00,57.25,57.25,57.21,57.22,15300.0,46.103,46.103,46.0708,46.0788,15300.0
2013-08-30 12:35:00,57.22,57.23,57.19,57.22,7000.0,46.0788,46.0869,46.0547,46.0788,7000.0
2013-08-30 12:40:00,57.23,57.23,57.2,57.23,10800.0,46.0869,46.0869,46.0627,46.0869,10800.0
2013-08-30 12:45:00,57.24,57.29,57.24,57.28,27200.0,46.0949,46.1352,46.0949,46.1271,27200.0
2013-08-30 12:50:00,57.27,57.29,57.27,57.27,2500.0,46.1191,46.1352,46.1191,46.1191,2500.0
2013-08-30 12:55:00,57.27,57.28,57.23,57.26,15600.0,46.1191,46.1271,46.0869,46.111,15600.0
2013-08-30 13:00:00,57.25,57.25,57.13,57.13,12900.0,46.103,46.103,46.0063,46.0063,12900.0
2013-08-30 13:05:00,57.13,57.15,57.06,57.06,8000.0,46.0063,46.0224,45.95,45.95,8000.0
2013-08-30 13:10:00,57.06,57.23,57.06,57.2,19500.0,45.95,46.0869,45.95,46.0627,19500.0
2013-08-30 13:15:00,57.2,57.27,57.16,57.22,66300.0,46.0627,46.1191,46.0305,46.0788,66300.0
2013-08-30 13:20:00,57.21,57.22,57.12,57.16,8600.0,46.0708,46.0788,45.9983,46.0305,8600.0
2013-08-30 13:25:00,57.16,57.22,57.14,57.22,7800.0,46.0305,46.0788,46.0144,46.0788,7800.0
2013-08-30 13:30:00,57.22,57.22,57.13,57.13,14000.0,46.0788,46.0788,46.0063,46.0063,14000.0
2013-08-30 13:35:00,57.12,57.14,57.11,57.13,17500.0,45.9983,46.0144,45.9902,46.0063,17500.0
2013-08-30 13:40:00,57.13,57.15,57.12,57.15,20600.0,46.0063,46.0224,45.9983,46.0224,20600.0
2013-08-30 13:45:00,57.15,57.2,57.15,57.18,11800.0,46.0224,46.0627,46.0224,46.0466,11800.0
2013-08-30 13:50:00,57.18,57.2,57.17,57.2,13100.0,46.0466,46.0627,46.0386,46.0627,13100.0
2013-08-30 13:55:00,57.19,57.19,57.1,57.1,6500.0,46.0547,46.0547,45.9822,45.9822,6500.0
2013-08-30 14:00:00,57.09,57.11,57.05,57.11,13000.0,45.9741,45.9902,45.9419,45.9902,13000.0
2013-08-30 14:05:00,57.11,57.14,57.09,57.1,5700.0,45.9902,46.0144,45.9741,45.9822,5700.0
2013-08-30 14:10:00,57.11,57.13,57.07,57.08,19900.0,45.9902,46.0063,45.958,45.9661,19900.0
2013-08-30 14:15:00,57.09,57.1,57.08,57.1,10000.0,45.9741,45.9822,45.9661,45.9822,10000.0
2013-08-30 14:20:00,57.1,57.1,57.08,57.08,4900.0,45.9822,45.9822,45.9661,45.9661,4900.0
2013-08-30 14:25:00,57.09,57.1,57.08,57.1,24200.0,45.9741,45.9822,45.9661,45.9822,24200.0
2013-08-30 14:30:00,57.09,57.16,57.09,57.16,17600.0,45.9741,46.0305,45.9741,46.0305,17600.0
2013-08-30 14:35:00,57.17,57.2,57.16,57.2,5500.0,46.0386,46.0627,46.0305,46.0627,5500.0
2013-08-30 14:40:00,57.2,57.2,57.16,57.18,4200.0,46.0627,46.0627,46.0305,46.0466,4200.0
2013-08-30 14:45:00,57.18,57.2,57.16,57.19,7000.0,46.0466,46.0627,46.0305,46.0547,7000.0
2013-08-30 14:50:00,57.21,57.24,57.19,57.24,11000.0,46.0708,46.0949,46.0547,46.0949,11000.0
2013-08-30 14:55:00,57.24,57.25,57.23,57.23,2500.0,46.0949,46.103,46.0869,46.0869,2500.0
2013-08-30 15:00:00,57.23,57.23,57.18,57.21,9700.0,46.0869,46.0869,46.0466,46.0708,9700.0
2013-08-30 15:05:00,57.23,57.25,57.2,57.21,8100.0,46.0869,46.103,46.0627,46.0708,8100.0
2013-08-30 15:10:00,57.23,57.26,57.2,57.26,7000.0,46.0869,46.111,46.0627,46.111,7000.0
2013-08-30 15:15:00,57.26,57.28,57.24,57.26,25800.0,46.111,46.1271,46.0949,46.111,25800.0
2013-08-30 15:20:00,57.27,57.28,57.23,57.24,5700.0,46.1191,46.1271,46.0869,46.0949,5700.0
2013-08-30 15:25:00,57.23,57.26,57.2,57.24,23200.0,46.0869,46.111,46.0627,46.0949,23200.0
2013-08-30 15:30:00,57.24,57.24,57.19,57.2,9800.0,46.0949,46.0949,46.0547,46.0627,9800.0
2013-08-30 15:35:00,57.2,57.2,57.17,57.18,6300.0,46.0627,46.0627,46.0386,46.0466,6300.0
2013-08-30 15:40:00,57.19,57.2,57.1,57.13,21000.0,46.0547,46.0627,45.9822,46.0063,21000.0
2013-08-30 15:45:00,57.12,57.17,57.1,57.15,35200.0,45.9983,46.0386,45.9822,46.0224,35200.0
2013-08-30 15:50:00,57.14,57.14,57.03,57.05,39500.0,46.0144,46.0144,45.9258,45.9419,39500.0
2013-08-30 15:55:00,57.05,57.29,57.05,57.22,67700.0,45.9419,46.1352,45.9419,46.0788,67700.0
2013-09-03 09:30:00,58.3,58.33,58.12,58.24,44200.0,46.9485,46.9727,46.8036,46.9002,44200.0
2013-09-03 09:35:00,58.26,58.32,58.23,58.27,33200.0,46.9163,46.9646,46.8922,46.9244,33200.0
2013-09-03 09:40:00,58.27,58.31,58.21,58.23,46300.0,46.9244,46.9566,46.8761,46.8922,46300.0
2013-09-03 09:45:00,58.22,58.23,58.19,58.21,40800.0,46.8841,46.8922,46.86,46.8761,40800.0
2013-09-03 09:50:00,58.21,58.23,58.18,58.18,35500.0,46.8761,46.8922,46.8519,46.8519,35500.0
2013-09-03 09:55:00,58.18,58.23,58.16,58.2,69000.0,46.8519,46.8922,46.8358,46.868,69000.0
2013-09-03 10:00:00,58.2,58.2,58.09,58.13,65100.0,46.868,46.868,46.7794,46.8116,65100.0
2013-09-03 10:05:00,58.14,58.21,58.13,58.16,41900.0,46.8197,46.8761,46.8116,46.8358,41900.0
2013-09-03 10:10:00,58.17,58.26,58.17,58.24,83800.0,46.8438,46.9163,46.8438,46.9002,83800.0
2013-09-03 10:15:00,58.24,58.26,58.21,58.21,75300.0,46.9002,46.9163,46.8761,46.8761,75300.0
2013-09-03 10:20:00,58.2,58.21,58.17,58.2,27500.0,46.868,46.8761,46.8438,46.868,27500.0
2013-09-03 10:25:00,58.2,58.23,58.19,58.2,26400.0,46.868,46.8922,46.86,46.868,26400.0
2013-09-03 10:30:00,58.21,58.25,58.18,58.23,16500.0,46.8761,46.9083,46.8519,46.8922,16500.0
2013-09-03 10:35:00,58.22,58.25,58.22,58.25,15100.0,46.8841,46.9083,46.8841,46.9083,15100.0
2013-09-03 10:40:00,58.24,58.26,58.22,58.26,37900.0,46.9002,46.9163,46.8841,46.9163,37900.0
2013-09-03 10:45:00,58.26,58.27,58.23,58.25,17400.0,46.9163,46.9244,46.8922,46.9083,17400.0
2013-09-03 10:50:00,58.24,58.24,58.18,58.19,12400.0,46.9002,46.9002,46.8519,46.86,12400.0
2013-09-03 10:55:00,58.2,58.23,58.17,58.17,15200.0,46.868,46.8922,46.8438,46.8438,15200.0
2013-09-03 11:00:00,58.18,58.2,58.13,58.15,34700.0,46.8519,46.868,46.8116,46.8277,34700.0
2013-09-03 11:05:00,58.14,58.14,58.09,58.1,42600.0,46.8197,46.8197,46.7794,46.7875,42600.0
2013-09-03 11:10:00,58.11,58.14,58.09,58.11,58900.0,46.7955,46.8197,46.7794,46.7955,58900.0
2013-09-03 11:15:00,58.11,58.12,58.03,58.05,50900.0,46.7955,46.8036,46.7311,46.7472,50900.0
2013-09-03 11:20:00,58.03,58.04,57.98,58.01,52000.0,46.7311,46.7392,46.6908,46.715,52000.0
2013-09-03 11:25:00,58.0,58.02,57.98,57.99,87900.0,46.7069,46.7231,46.6908,46.6989,87900.0
2013-09-03 11:30:00,57.99,58.02,57.96,58.02,57600.0,46.6989,46.7231,46.6747,46.7231,57600.0
2013-09-03 11:35:00,58.02,58.02,57.94,57.97,45700.0,46.7231,46.7231,46.6586,46.6828,45700.0
2013-09-03 11:40:00,57.97,57.98,57.93,57.94,42100.0,46.6828,46.6908,46.6506,46.6586,42100.0
2013-09-03 11:45:00,57.94,57.99,57.88,57.99,67200.0,46.6586,46.6989,46.6103,46.6989,67200.0
2013-09-03 11:50:00,57.99,57.99,57.94,57.94,48800.0,46.6989,46.6989,46.6586,46.6586,48800.0
2013-09-03 11:55:00,57.94,57.94,57.88,57.91,38800.0,46.6586,46.6586,46.6103,46.6345,38800.0
2013-09-03 12:00:00,57.91,57.93,57.89,57.9,36900.0,46.6345,46.6506,46.6184,46.6264,36900.0
2013-09-03 12:05:00,57.9,57.96,57.9,57.92,35600.0,46.6264,46.6747,46.6264,46.6425,35600.0
2013-09-03 12:10:00,57.93,57.95,57.91,57.93,46000.0,46.6506,46.6667,46.6345,46.6506,46000.0
2013-09-03 12:15:00,57.93,57.94,57.85,57.89,49000.0,46.6506,46.6586,46.5862,46.6184,49000.0
2013-09-03 12:20:00,57.89,57.93,57.85,57.92,42600.0,46.6184,46.6506,46.5862,46.6425,42600.0
2013-09-03 12:25:00,57.91,57.92,57.88,57.89,33300.0,46.6345,46.6425,46.6103,46.6184,33300.0
2013-09-03 12:30:00,57.89,57.89,57.85,57.89,40500.0,46.6184,46.6184,46.5862,46.6184,40500.0
2013-09-03 12:35:00,57.88,57.91,57.86,57.9,42900.0,46.6103,46.6345,46.5942,46.6264,42900.0
2013-09-03 12:40:00,57.89,57.91,57.85,57.9,72500.0,46.6184,46.6345,46.5862,46.6264,72500.0
2013-09-03 12:45:00,57.9,57.9,57.83,57.86,39100.0,46.6264,46.6264,46.57,46.5942,39100.0
2013-09-03 12:50:00,57.85,57.89,57.84,57.85,56400.0,46.5862,46.6184,46.5781,46.5862,56400.0
2013-09-03 12:55:00,57.85,57.86,57.8,57.8,31400.0,46.5862,46.5942,46.5459,46.5459,31400.0
2013-09-03 13:00:00,57.8,57.81,57.77,57.78,37300.0,46.5459,46.5539,46.5217,46.5298,37300.0
2013-09-03 13:05:00,57.77,57.83,57.75,57.83,30700.0,46.5217,46.57,46.5056,46.57,30700.0
2013-09-03 13:10:00,57.82,57.84,57.81,57.81,24000.0,46.562,46.5781,46.5539,46.5539,24000.0
2013-09-03 13:15:00,57.81,57.82,57.79,57.79,45000.0,46.5539,46.562,46.5378,46.5378,45000.0
2013-09-03 13:20:00,57.79,57.8,57.74,57.76,40500.0,46.5378,46.5459,46.4976,46.5137,40500.0
2013-09-03 13:25:00,57.77,57.82,57.76,57.82,40700.0,46.5217,46.562,46.5137,46.562,40700.0
2013-09-03 13:30:00,57.82,57.84,57.79,57.84,20100.0,46.562,46.5781,46.5378,46.5781,20100.0
2013-09-03 13:35:00,57.84,57.85,57.83,57.84,12500.0,46.5781,46.5862,46.57,46.5781,12500.0
2013-09-03 13:40:00,57.83,57.86,57.82,57.82,16000.0,46.57,46.5942,46.562,46.562,16000.0
2013-09-03 13:45:00,57.82,57.83,57.78,57.78,20500.0,46.562,46.57,46.5298,46.5298,20500.0
2013-09-03 13:50:00,57.79,57.83,57.79,57.81,27000.0,46.5378,46.57,46.5378,46.5539,27000.0
2013-09-03 13:55:00,57.8,57.81,57.78,57.8,21900.0,46.5459,46.5539,46.5298,46.5459,21900.0
2013-09-03 14:00:00,57.8,57.85,57.79,57.84,38100.0,46.5459,46.5862,46.5378,46.5781,38100.0
2013-09-03 14:05:00,57.83,57.84,57.82,57.83,12600.0,46.57,46.5781,46.562,46.57,12600.0
2013-09-03 14:10:00,57.84,57.92,57.84,57.89,31400.0,46.5781,46.6425,46.5781,46.6184,31400.0
2013-09-03 14:15:00,57.89,57.91,57.85,57.9,23300.0,46.6184,46.6345,46.5862,46.6264,23300.0
2013-09-03 14:20:00,57.88,57.89,57.8,57.85,40700.0,46.6103,46.6184,46.5459,46.5862,40700.0
2013-09-03 14:25:00,57.84,57.85,57.77,57.85,18700.0,46.5781,46.5862,46.5217,46.5862,18700.0
2013-09-03 14:30:00,57.86,57.89,57.86,57.87,29100.0,46.5942,46.6184,46.5942,46.6023,29100.0
2013-09-03 14:35:00,57.85,57.87,57.83,57.85,17700.0,46.5862,46.6023,46.57,46.5862,17700.0
2013-09-03 14:40:00,57.84,57.85,57.8,57.81,18500.0,46.5781,46.5862,46.5459,46.5539,18500.0
2013-09-03 14:45:00,57.81,57.85,57.8,57.82,13700.0,46.5539,46.5862,46.5459,46.562,13700.0
2013-09-03 14:50:00,57.82,57.87,57.78,57.86,14200.0,46.562,46.6023,46.5298,46.5942,14200.0
2013-09-03 14:55:00,57.86,57.9,57.84,57.9,41900.0,46.5942,46.6264,46.5781,46.6264,41900.0
2013-09-03 15:00:00,57.9,57.9,57.84,57.9,38400.0,46.6264,46.6264,46.5781,46.6264,38400.0
2013-09-03 15:05:00,57.88,57.93,57.88,57.92,51800.0,46.6103,46.6506,46.6103,46.6425,51800.0
2013-09-03 15:10:00,57.93,57.95,57.9,57.92,23400.0,46.6506,46.6667,46.6264,46.6425,23400.0
2013-09-03 15:15:00,57.93,57.96,57.89,57.89,20100.0,46.6506,46.6747,46.6184,46.6184,20100.0
2013-09-03 15:20:00,57.88,57.89,57.85,57.85,25800.0,46.6103,46.6184,46.5862,46.5862,25800.0
2013-09-03 15:25:00,57.85,57.87,57.84,57.87,33000.0,46.5862,46.6023,46.5781,46.6023,33000.0
2013-09-03 15:30:00,57.86,57.9,57.86,57.89,42000.0,46.5942,46.6264,46.5942,46.6184,42000.0
2013-09-03 15:35:00,57.9,57.92,57.87,57.92,28600.0,46.6264,46.6425,46.6023,46.6425,28600.0
2013-09-03 15:40:00,57.91,57.94,57.89,57.94,35600.0,46.6345,46.6586,46.6184,46.6586,35600.0
2013-09-03 15:45:00,57.95,57.95,57.81,57.82,39900.0,46.6667,46.6667,46.5539,46.562,39900.0
2013-09-03 15:50:00,57.82,57.84,57.78,57.8,40400.0,46.562,46.5781,46.5298,46.5459,40400.0
2013-09-03 15:55:00,57.8,57.8,57.71,57.79,137900.0,46.5459,46.5459,46.4734,46.5378,137900.0
2013-09-04 09:30:00,58.46,58.59,58.44,58.56,42000.0,47.0774,47.1821,47.0613,47.1579,42000.0
2013-09-04 09:35:00,58.55,58.56,58.48,58.56,100600.0,47.1499,47.1579,47.0935,47.1579,100600.0
2013-09-04 09:40:00,58.56,58.68,58.55,58.68,45000.0,47.1579,47.2545,47.1499,47.2545,45000.0
2013-09-04 09:45:00,58.68,58.72,58.66,58.69,38400.0,47.2545,47.2868,47.2384,47.2626,38400.0
2013-09-04 09:50:00,58.69,58.77,58.69,58.76,34000.0,47.2626,47.327,47.2626,47.319,34000.0
2013-09-04 09:55:00,58.75,58.77,58.71,58.74,28500.0,47.3109,47.327,47.2787,47.3029,28500.0
2013-09-04 10:00:00,58.73,58.81,58.73,58.8,87500.0,47.2948,47.3592,47.2948,47.3512,87500.0
2013-09-04 10:05:00,58.79,58.84,58.78,58.82,36200.0,47.3431,47.3834,47.3351,47.3673,36200.0
2013-09-04 10:10:00,58.82,58.85,58.82,58.85,13800.0,47.3673,47.3914,47.3673,47.3914,13800.0
2013-09-04 10:15:00,58.86,58.88,58.84,58.84,22900.0,47.3995,47.4156,47.3834,47.3834,22900.0
2013-09-04 10:20:00,58.85,58.9,58.84,58.88,19300.0,47.3914,47.4317,47.3834,47.4156,19300.0
2013-09-04 10:25:00,58.89,58.9,58.86,58.89,14300.0,47.4237,47.4317,47.3995,47.4237,14300.0
2013-09-04 10:30:00,58.89,58.9,58.84,58.86,7100.0,47.4237,47.4317,47.3834,47.3995,7100.0
2013-09-04 10:35:00,58.86,58.87,58.83,58.87,9300.0,47.3995,47.4075,47.3753,47.4075,9300.0
2013-09-04 10:40:00,58.87,58.87,58.84,58.86,11600.0,47.4075,47.4075,47.3834,47.3995,11600.0
2013-09-04 10:45:00,58.87,58.88,58.85,58.85,12800.0,47.4075,47.4156,47.3914,47.3914,12800.0
2013-09-04 10:50:00,58.85,58.9,58.85,58.89,8100.0,47.3914,47.4317,47.3914,47.4237,8100.0
2013-09-04 10:55:00,58.89,58.9,58.89,58.89,22200.0,47.4237,47.4317,47.4237,47.4237,22200.0
2013-09-04 11:00:00,58.89,58.93,58.89,58.92,27500.0,47.4237,47.4559,47.4237,47.4478,27500.0
2013-09-04 11:05:00,58.93,58.94,58.92,58.93,8400.0,47.4559,47.4639,47.4478,47.4559,8400.0
2013-09-04 11:10:00,58.94,58.95,58.93,58.93,12300.0,47.4639,47.472,47.4559,47.4559,12300.0
2013-09-04 11:15:00,58.93,58.95,58.91,58.93,9500.0,47.4559,47.472,47.4398,47.4559,9500.0
2013-09-04 11:20:00,58.93,58.93,58.9,58.91,10300.0,47.4559,47.4559,47.4317,47.4398,10300.0
2013-09-04 11:25:00,58.91,58.92,58.88,58.92,14700.0,47.4398,47.4478,47.4156,47.4478,14700.0
2013-09-04 11:30:00,58.91,59.0,58.9,59.0,45300.0,47.4398,47.5122,47.4317,47.5122,45300.0
2013-09-04 11:35:00,58.98,58.99,58.98,58.99,9500.0,47.4961,47.5042,47.4961,47.5042,9500.0
2013-09-04 11:40:00,59.0,59.04,58.98,59.0,18500.0,47.5122,47.5444,47.4961,47.5122,18500.0
2013-09-04 11:45:00,59.01,59.08,59.01,59.06,43400.0,47.5203,47.5767,47.5203,47.5606,43400.0
2013-09-04 11:50:00,59.07,59.1,59.07,59.09,24300.0,47.5686,47.5928,47.5686,47.5847,24300.0
2013-09-04 11:55:00,59.09,59.12,59.07,59.12,14200.0,47.5847,47.6089,47.5686,47.6089,14200.0
2013-09-04 12:00:00,59.12,59.13,59.1,59.1,18200.0,47.6089,47.6169,47.5928,47.5928,18200.0
2013-09-04 12:05:00,59.11,59.11,59.09,59.1,8400.0,47.6008,47.6008,47.5847,47.5928,8400.0
2013-09-04 12:10:00,59.09,59.13,59.07,59.09,21300.0,47.5847,47.6169,47.5686,47.5847,21300.0
2013-09-04 12:15:00,59.07,59.09,59.04,59.09,57300.0,47.5686,47.5847,47.5444,47.5847,57300.0
2013-09-04 12:20:00,59.09,59.11,59.05,59.05,107200.0,47.5847,47.6008,47.5525,47.5525,107200.0
2013-09-04 12:25:00,59.05,59.06,59.01,59.05,26600.0,47.5525,47.5606,47.5203,47.5525,26600.0
2013-09-04 12:30:00,59.05,59.05,59.04,59.05,10200.0,47.5525,47.5525,47.5444,47.5525,10200.0
2013-09-04 12:35:00,59.05,59.05,59.05,59.05,3500.0,47.5525,47.5525,47.5525,47.5525,3500.0
2013-09-04 12:40:00,59.05,59.05,58.99,59.0,36000.0,47.5525,47.5525,47.5042,47.5122,36000.0
2013-09-04 12:45:00,59.0,59.0,58.99,59.0,30400.0,47.5122,47.5122,47.5042,47.5122,30400.0
2013-09-04 12:50:00,59.0,59.0,58.98,58.98,12700.0,47.5122,47.5122,47.4961,47.4961,12700.0
2013-09-04 12:55:00,58.99,59.0,58.98,59.0,6800.0,47.5042,47.5122,47.4961,47.5122,6800.0
2013-09-04 13:00:00,58.99,59.0,58.97,58.98,6900.0,47.5042,47.5122,47.4881,47.4961,6900.0
2013-09-04 13:05:00,58.97,58.98,58.97,58.97,6900.0,47.4881,47.4961,47.4881,47.4881,6900.0
2013-09-04 13:10:00,58.98,58.98,58.96,58.96,1300.0,47.4961,47.4961,47.48,47.48,1300.0
2013-09-04 13:15:00,58.97,59.0,58.97,59.0,27700.0,47.4881,47.5122,47.4881,47.5122,27700.0
2013-09-04 13:20:00,59.0,59.04,59.0,59.04,5400.0,47.5122,47.5444,47.5122,47.5444,5400.0
2013-09-04 13:25:00,59.03,59.04,59.01,59.02,4600.0,47.5364,47.5444,47.5203,47.5283,4600.0
2013-09-04 13:30:00,59.01,59.01,58.98,58.98,16800.0,47.5203,47.5203,47.4961,47.4961,16800.0
2013-09-04 13:35:00,58.99,59.01,58.99,59.01,5500.0,47.5042,47.5203,47.5042,47.5203,5500.0
2013-09-04 13:40:00,59.01,59.04,59.01,59.01,8600.0,47.5203,47.5444,47.5203,47.5203,8600.0
2013-09-04 13:45:00,59.01,59.02,59.0,59.0,1700.0,47.5203,47.5283,47.5122,47.5122,1700.0
2013-09-04 13:50:00,59.01,59.02,58.99,59.01,19400.0,47.5203,47.5283,47.5042,47.5203,19400.0
2013-09-04 13:55:00,59.03,59.04,59.02,59.02,5000.0,47.5364,47.5444,47.5283,47.5283,5000.0
2013-09-04 14:00:00,59.02,59.06,59.02,59.06,4800.0,47.5283,47.5606,47.5283,47.5606,4800.0
2013-09-04 14:05:00,59.07,59.07,59.03,59.03,4400.0,47.5686,47.5686,47.5364,47.5364,4400.0
2013-09-04 14:10:00,59.04,59.08,59.04,59.07,12300.0,47.5444,47.5767,47.5444,47.5686,12300.0
2013-09-04 14:15:00,59.08,59.09,59.06,59.08,29200.0,47.5767,47.5847,47.5606,47.5767,29200.0
2013-09-04 14:20:00,59.09,59.11,59.08,59.11,25600.0,47.5847,47.6008,47.5767,47.6008,25600.0
2013-09-04 14:25:00,59.11,59.11,59.08,59.1,22300.0,47.6008,47.6008,47.5767,47.5928,22300.0
2013-09-04 14:30:00,59.09,59.11,59.08,59.11,16700.0,47.5847,47.6008,47.5767,47.6008,16700.0
2013-09-04 14:35:00,59.11,59.12,59.07,59.08,11000.0,47.6008,47.6089,47.5686,47.5767,11000.0
2013-09-04 14:40:00,59.07,59.12,59.07,59.12,3000.0,47.5686,47.6089,47.5686,47.6089,3000.0
2013-09-04 14:45:00,59.11,59.12,59.09,59.09,3300.0,47.6008,47.6089,47.5847,47.5847,3300.0
2013-09-04 14:50:00,59.09,59.11,59.09,59.11,4500.0,47.5847,47.6008,47.5847,47.6008,4500.0
2013-09-04 14:55:00,59.11,59.14,59.11,59.14,13100.0,47.6008,47.625,47.6008,47.625,13100.0
2013-09-04 15:00:00,59.14,59.15,59.13,59.14,6700.0,47.625,47.633,47.6169,47.625,6700.0
2013-09-04 15:05:00,59.14,59.16,59.12,59.16,14200.0,47.625,47.6411,47.6089,47.6411,14200.0
2013-09-04 15:10:00,59.16,59.17,59.15,59.17,5900.0,47.6411,47.6491,47.633,47.6491,5900.0
2013-09-04 15:15:00,59.16,59.18,59.15,59.18,9600.0,47.6411,47.6572,47.633,47.6572,9600.0
2013-09-04 15:20:00,59.18,59.2,59.07,59.08,17500.0,47.6572,47.6733,47.5686,47.5767,17500.0
2013-09-04 15:25:00,59.08,59.16,59.08,59.13,27700.0,47.5767,47.6411,47.5767,47.6169,27700.0
2013-09-04 15:30:00,59.13,59.14,59.1,59.12,13100.0,47.6169,47.625,47.5928,47.6089,13100.0
2013-09-04 15:35:00,59.11,59.11,59.05,59.07,55700.0,47.6008,47.6008,47.5525,47.5686,55700.0
2013-09-04 15:40:00,59.08,59.11,59.07,59.1,41100.0,47.5767,47.6008,47.5686,47.5928,41100.0
2013-09-04 15:45:00,59.1,59.18,59.08,59.09,52700.0,47.5928,47.6572,47.5767,47.5847,52700.0
2013-09-04 15:50:00,59.08,59.09,59.02,59.03,89100.0,47.5767,47.5847,47.5283,47.5364,89100.0
2013-09-04 15:55:00,59.03,59.18,59.03,59.15,155300.0,47.5364,47.6572,47.5364,47.633,155300.0
2013-09-05 09:30:00,59.32,59.4,59.27,59.3,74400.0,47.7699,47.8344,47.7297,47.7538,74400.0
2013-09-05 09:35:00,59.31,59.36,59.28,59.35,29300.0,47.7619,47.8021,47.7377,47.7941,29300.0
2013-09-05 09:40:00,59.35,59.36,59.33,59.35,48600.0,47.7941,47.8021,47.778,47.7941,48600.0
2013-09-05 09:45:00,59.36,59.41,59.35,59.38,61100.0,47.8021,47.8424,47.7941,47.8182,61100.0
2013-09-05 09:50:00,59.37,59.37,59.34,59.37,22500.0,47.8102,47.8102,47.786,47.8102,22500.0
2013-09-05 09:55:00,59.36,59.41,59.35,59.38,35500.0,47.8021,47.8424,47.7941,47.8182,35500.0
2013-09-05 10:00:00,59.38,59.38,59.35,59.36,126700.0,47.8182,47.8182,47.7941,47.8021,126700.0
2013-09-05 10:05:00,59.36,59.38,59.35,59.36,31400.0,47.8021,47.8182,47.7941,47.8021,31400.0
2013-09-05 10:10:00,59.36,59.36,59.32,59.35,34700.0,47.8021,47.8021,47.7699,47.7941,34700.0
2013-09-05 10:15:00,59.34,59.35,59.32,59.32,38600.0,47.786,47.7941,47.7699,47.7699,38600.0
2013-09-05 10:20:00,59.32,59.32,59.28,59.32,20400.0,47.7699,47.7699,47.7377,47.7699,20400.0
2013-09-05 10:25:00,59.32,59.34,59.29,59.32,61400.0,47.7699,47.786,47.7458,47.7699,61400.0
2013-09-05 10:30:00,59.31,59.33,59.19,59.21,63900.0,47.7619,47.778,47.6652,47.6813,63900.0
2013-09-05 10:35:00,59.2,59.22,59.19,59.2,32800.0,47.6733,47.6894,47.6652,47.6733,32800.0
2013-09-05 10:40:00,59.2,59.21,59.15,59.17,159200.0,47.6733,47.6813,47.633,47.6491,159200.0
2013-09-05 10:45:00,59.17,59.2,59.16,59.2,11900.0,47.6491,47.6733,47.6411,47.6733,11900.0
2013-09-05 10:50:00,59.21,59.28,59.21,59.26,16700.0,47.6813,47.7377,47.6813,47.7216,16700.0
2013-09-05 10:55:00,59.26,59.26,59.19,59.21,40600.0,47.7216,47.7216,47.6652,47.6813,40600.0
2013-09-05 11:00:00,59.21,59.3,59.19,59.28,65000.0,47.6813,47.7538,47.6652,47.7377,65000.0
2013-09-05 11:05:00,59.27,59.27,59.22,59.25,26200.0,47.7297,47.7297,47.6894,47.7136,26200.0
2013-09-05 11:10:00,59.25,59.31,59.25,59.28,31600.0,47.7136,47.7619,47.7136,47.7377,31600.0
2013-09-05 11:15:00,59.29,59.32,59.29,59.32,41100.0,47.7458,47.7699,47.7458,47.7699,41100.0
2013-09-05 11:20:00,59.32,59.32,59.29,59.31,41900.0,47.7699,47.7699,47.7458,47.7619,41900.0
2013-09-05 11:25:00,59.3,59.35,59.3,59.3,49400.0,47.7538,47.7941,47.7538,47.7538,49400.0
2013-09-05 11:30:00,59.32,59.37,59.32,59.37,9800.0,47.7699,47.8102,47.7699,47.8102,9800.0
2013-09-05 11:35:00,59.37,59.4,59.37,59.39,25500.0,47.8102,47.8344,47.8102,47.8263,25500.0
2013-09-05 11:40:00,59.4,59.42,59.39,59.4,46200.0,47.8344,47.8505,47.8263,47.8344,46200.0
2013-09-05 11:45:00,59.39,59.44,59.38,59.42,55000.0,47.8263,47.8666,47.8182,47.8505,55000.0
2013-09-05 11:50:00,59.43,59.43,59.36,59.4,10500.0,47.8585,47.8585,47.8021,47.8344,10500.0
2013-09-05 11:55:00,59.4,59.43,59.4,59.43,19500.0,47.8344,47.8585,47.8344,47.8585,19500.0
2013-09-05 12:00:00,59.42,59.44,59.42,59.42,10200.0,47.8505,47.8666,47.8505,47.8505,10200.0
2013-09-05 12:05:00,59.42,59.43,59.41,59.41,20900.0,47.8505,47.8585,47.8424,47.8424,20900.0
2013-09-05 12:10:00,59.41,59.41,59.38,59.39,5000.0,47.8424,47.8424,47.8182,47.8263,5000.0
2013-09-05 12:15:00,59.38,59.38,59.36,59.36,5300.0,47.8182,47.8182,47.8021,47.8021,5300.0
2013-09-05 12:20:00,59.36,59.43,59.36,59.42,21400.0,47.8021,47.8585,47.8021,47.8505,21400.0
2013-09-05 12:25:00,59.42,59.43,59.41,59.42,5700.0,47.8505,47.8585,47.8424,47.8505,5700.0
2013-09-05 12:30:00,59.42,59.43,59.41,59.42,11900.0,47.8505,47.8585,47.8424,47.8505,11900.0
2013-09-05 12:35:00,59.41,59.43,59.4,59.4,16700.0,47.8424,47.8585,47.8344,47.8344,16700.0
2013-09-05 12:40:00,59.41,59.41,59.4,59.41,9100.0,47.8424,47.8424,47.8344,47.8424,9100.0
2013-09-05 12:45:00,59.42,59.43,59.41,59.42,8600.0,47.8505,47.8585,47.8424,47.8505,8600.0
2013-09-05 12:50:00,59.42,59.46,59.42,59.45,40400.0,47.8505,47.8827,47.8505,47.8746,40400.0
2013-09-05 12:55:00,59.45,59.47,59.43,59.43,20700.0,47.8746,47.8907,47.8585,47.8585,20700.0
2013-09-05 13:00:00,59.43,59.44,59.43,59.44,2700.0,47.8585,47.8666,47.8585,47.8666,2700.0
2013-09-05 13:05:00,59.44,59.45,59.42,59.43,34300.0,47.8666,47.8746,47.8505,47.8585,34300.0
2013-09-05 13:10:00,59.43,59.45,59.43,59.44,6500.0,47.8585,47.8746,47.8585,47.8666,6500.0
2013-09-05 13:15:00,59.44,59.45,59.43,59.45,6000.0,47.8666,47.8746,47.8585,47.8746,6000.0
2013-09-05 13:20:00,59.44,59.46,59.43,59.46,28100.0,47.8666,47.8827,47.8585,47.8827,28100.0
2013-09-05 13:25:00,59.46,59.47,59.45,59.45,17000.0,47.8827,47.8907,47.8746,47.8746,17000.0
2013-09-05 13:30:00,59.45,59.46,59.45,59.45,1700.0,47.8746,47.8827,47.8746,47.8746,1700.0
2013-09-05 13:35:00,59.45,59.47,59.45,59.46,4000.0,47.8746,47.8907,47.8746,47.8827,4000.0
2013-09-05 13:40:00,59.46,59.49,59.45,59.49,11300.0,47.8827,47.9068,47.8746,47.9068,11300.0
2013-09-05 13:45:00,59.5,59.5,59.48,59.49,2100.0,47.9149,47.9149,47.8988,47.9068,2100.0
2013-09-05 13:50:00,59.48,59.48,59.47,59.47,8100.0,47.8988,47.8988,47.8907,47.8907,8100.0
2013-09-05 13:55:00,59.47,59.47,59.43,59.45,20900.0,47.8907,47.8907,47.8585,47.8746,20900.0
2013-09-05 14:00:00,59.43,59.45,59.43,59.45,26300.0,47.8585,47.8746,47.8585,47.8746,26300.0
2013-09-05 14:05:00,59.45,59.48,59.45,59.47,15400.0,47.8746,47.8988,47.8746,47.8907,15400.0
2013-09-05 14:10:00,59.47,59.48,59.47,59.48,2600.0,47.8907,47.8988,47.8907,47.8988,2600.0
2013-09-05 14:15:00,59.49,59.49,59.48,59.48,4800.0,47.9068,47.9068,47.8988,47.8988,4800.0
2013-09-05 14:20:00,59.48,59.49,59.47,59.48,8600.0,47.8988,47.9068,47.8907,47.8988,8600.0
2013-09-05 14:25:00,59.48,59.51,59.48,59.5,64600.0,47.8988,47.9229,47.8988,47.9149,64600.0
2013-09-05 14:30:00,59.5,59.51,59.48,59.49,40000.0,47.9149,47.9229,47.8988,47.9068,40000.0
2013-09-05 14:35:00,59.5,59.53,59.48,59.51,17700.0,47.9149,47.939,47.8988,47.9229,17700.0
2013-09-05 14:40:00,59.51,59.52,59.51,59.51,9900.0,47.9229,47.931,47.9229,47.9229,9900.0
2013-09-05 14:45:00,59.51,59.52,59.5,59.51,15100.0,47.9229,47.931,47.9149,47.9229,15100.0
2013-09-05 14:50:00,59.51,59.55,59.51,59.54,39400.0,47.9229,47.9551,47.9229,47.9471,39400.0
2013-09-05 14:55:00,59.55,59.55,59.51,59.51,42000.0,47.9551,47.9551,47.9229,47.9229,42000.0
2013-09-05 15:00:00,59.51,59.53,59.49,59.51,21500.0,47.9229,47.939,47.9068,47.9229,21500.0
2013-09-05 15:05:00,59.5,59.52,59.5,59.52,9700.0,47.9149,47.931,47.9149,47.931,9700.0
2013-09-05 15:10:00,59.52,59.53,59.51,59.51,17500.0,47.931,47.939,47.9229,47.9229,17500.0
2013-09-05 15:15:00,59.51,59.55,59.5,59.54,27100.0,47.9229,47.9551,47.9149,47.9471,27100.0
2013-09-05 15:20:00,59.53,59.54,59.51,59.51,27200.0,47.939,47.9471,47.9229,47.9229,27200.0
2013-09-05 15:25:00,59.52,59.53,59.51,59.52,30600.0,47.931,47.939,47.9229,47.931,30600.0
2013-09-05 15:30:00,59.52,59.53,59.48,59.48,13900.0,47.931,47.939,47.8988,47.8988,13900.0
2013-09-05 15:35:00,59.47,59.48,59.41,59.43,55500.0,47.8907,47.8988,47.8424,47.8585,55500.0
2013-09-05 15:40:00,59.42,59.42,59.4,59.4,77800.0,47.8505,47.8505,47.8344,47.8344,77800.0
2013-09-05 15:45:00,59.4,59.41,59.36,59.38,69200.0,47.8344,47.8424,47.8021,47.8182,69200.0
2013-09-05 15:50:00,59.38,59.39,59.35,59.39,77100.0,47.8182,47.8263,47.7941,47.8263,77100.0
2013-09-05 15:55:00,59.39,59.41,59.36,59.37,83900.0,47.8263,47.8424,47.8021,47.8102,83900.0
2013-09-06 09:30:00,60.03,60.31,60.03,60.24,76300.0,48.3417,48.5672,48.3417,48.5108,76300.0
2013-09-06 09:35:00,60.24,60.32,60.17,60.19,108900.0,48.5108,48.5752,48.4544,48.4705,108900.0
2013-09-06 09:40:00,60.19,60.19,59.92,59.96,130500.0,48.4705,48.4705,48.2531,48.2853,130500.0
2013-09-06 09:45:00,59.96,59.96,59.73,59.9,194400.0,48.2853,48.2853,48.1001,48.237,194400.0
2013-09-06 09:50:00,59.9,59.92,59.84,59.9,98900.0,48.237,48.2531,48.1887,48.237,98900.0
2013-09-06 09:55:00,59.9,59.93,59.86,59.91,58000.0,48.237,48.2612,48.2048,48.2451,58000.0
2013-09-06 10:00:00,59.91,59.91,59.75,59.8,88400.0,48.2451,48.2451,48.1162,48.1565,88400.0
2013-09-06 10:05:00,59.8,59.89,59.77,59.89,68000.0,48.1565,48.2289,48.1323,48.2289,68000.0
2013-09-06 10:10:00,59.89,59.91,59.85,59.9,60300.0,48.2289,48.2451,48.1967,48.237,60300.0
2013-09-06 10:15:00,59.9,59.97,59.9,59.95,30500.0,48.237,48.2934,48.237,48.2773,30500.0
2013-09-06 10:20:00,59.95,59.98,59.95,59.96,18500.0,48.2773,48.3014,48.2773,48.2853,18500.0
2013-09-06 10:25:00,59.95,60.02,59.95,60.02,58500.0,48.2773,48.3336,48.2773,48.3336,58500.0
2013-09-06 10:30:00,60.02,60.06,60.02,60.05,49800.0,48.3336,48.3658,48.3336,48.3578,49800.0
2013-09-06 10:35:00,60.06,60.07,60.04,60.07,28800.0,48.3658,48.3739,48.3497,48.3739,28800.0
2013-09-06 10:40:00,60.07,60.22,60.07,60.22,42000.0,48.3739,48.4947,48.3739,48.4947,42000.0
2013-09-06 10:45:00,60.22,60.3,60.22,60.28,29600.0,48.4947,48.5591,48.4947,48.543,29600.0
2013-09-06 10:50:00,60.28,60.3,60.24,60.25,37700.0,48.543,48.5591,48.5108,48.5189,37700.0
2013-09-06 10:55:00,60.26,60.39,60.26,60.34,23900.0,48.5269,48.6316,48.5269,48.5913,23900.0
2013-09-06 11:00:00,60.33,60.39,60.33,60.37,32300.0,48.5833,48.6316,48.5833,48.6155,32300.0
2013-09-06 11:05:00,60.38,60.41,60.36,60.37,35900.0,48.6235,48.6477,48.6074,48.6155,35900.0
2013-09-06 11:10:00,60.37,60.4,60.35,60.37,45200.0,48.6155,48.6396,48.5994,48.6155,45200.0
2013-09-06 11:15:00,60.37,60.39,60.34,60.34,21300.0,48.6155,48.6316,48.5913,48.5913,21300.0
2013-09-06 11:20:00,60.34,60.39,60.33,60.37,39000.0,48.5913,48.6316,48.5833,48.6155,39000.0
2013-09-06 11:25:00,60.37,60.4,60.36,60.37,30700.0,48.6155,48.6396,48.6074,48.6155,30700.0
2013-09-06 11:30:00,60.38,60.43,60.38,60.41,46500.0,48.6235,48.6638,48.6235,48.6477,46500.0
2013-09-06 11:35:00,60.41,60.44,60.39,60.44,155100.0,48.6477,48.6719,48.6316,48.6719,155100.0
2013-09-06 11:40:00,60.44,60.45,60.42,60.43,81300.0,48.6719,48.6799,48.6558,48.6638,81300.0
2013-09-06 11:45:00,60.44,60.46,60.43,60.44,33400.0,48.6719,48.688,48.6638,48.6719,33400.0
2013-09-06 11:50:00,60.43,60.43,60.37,60.42,45900.0,48.6638,48.6638,48.6155,48.6558,45900.0
2013-09-06 11:55:00,60.42,60.45,60.39,60.44,12800.0,48.6558,48.6799,48.6316,48.6719,12800.0
2013-09-06 12:00:00,60.43,60.46,60.43,60.45,18200.0,48.6638,48.688,48.6638,48.6799,18200.0
2013-09-06 12:05:00,60.44,60.45,60.42,60.44,16400.0,48.6719,48.6799,48.6558,48.6719,16400.0
2013-09-06 12:10:00,60.44,60.45,60.4,60.41,32900.0,48.6719,48.6799,48.6396,48.6477,32900.0
2013-09-06 12:15:00,60.41,60.45,60.36,60.45,26300.0,48.6477,48.6799,48.6074,48.6799,26300.0
2013-09-06 12:20:00,60.45,60.46,60.42,60.45,18600.0,48.6799,48.688,48.6558,48.6799,18600.0
2013-09-06 12:25:00,60.45,60.45,60.41,60.42,19900.0,48.6799,48.6799,48.6477,48.6558,19900.0
2013-09-06 12:30:00,60.43,60.45,60.42,60.44,11300.0,48.6638,48.6799,48.6558,48.6719,11300.0
2013-09-06 12:35:00,60.43,60.5,60.38,60.39,141200.0,48.6638,48.7202,48.6235,48.6316,141200.0
2013-09-06 12:40:00,60.39,60.41,60.3,60.33,33400.0,48.6316,48.6477,48.5591,48.5833,33400.0
2013-09-06 12:45:00,60.32,60.32,60.28,60.31,18900.0,48.5752,48.5752,48.543,48.5672,18900.0
2013-09-06 12:50:00,60.3,60.33,60.26,60.32,26700.0,48.5591,48.5833,48.5269,48.5752,26700.0
2013-09-06 12:55:00,60.32,60.33,60.29,60.3,19500.0,48.5752,48.5833,48.5511,48.5591,19500.0
2013-09-06 13:00:00,60.31,60.34,60.31,60.34,19800.0,48.5672,48.5913,48.5672,48.5913,19800.0
2013-09-06 13:05:00,60.35,60.37,60.35,60.37,18400.0,48.5994,48.6155,48.5994,48.6155,18400.0
2013-09-06 13:10:00,60.37,60.38,60.36,60.36,11000.0,48.6155,48.6235,48.6074,48.6074,11000.0
2013-09-06 13:15:00,60.36,60.4,60.36,60.4,16600.0,48.6074,48.6396,48.6074,48.6396,16600.0
2013-09-06 13:20:00,60.41,60.42,60.37,60.37,19100.0,48.6477,48.6558,48.6155,48.6155,19100.0
2013-09-06 13:25:00,60.37,60.41,60.37,60.39,43800.0,48.6155,48.6477,48.6155,48.6316,43800.0
2013-09-06 13:30:00,60.39,60.42,60.39,60.41,39700.0,48.6316,48.6558,48.6316,48.6477,39700.0
2013-09-06 13:35:00,60.41,60.42,60.4,60.41,24400.0,48.6477,48.6558,48.6396,48.6477,24400.0
2013-09-06 13:40:00,60.41,60.43,60.39,60.42,99600.0,48.6477,48.6638,48.6316,48.6558,99600.0
2013-09-06 13:45:00,60.41,60.48,60.41,60.48,28900.0,48.6477,48.7041,48.6477,48.7041,28900.0
2013-09-06 13:50:00,60.49,60.52,60.47,60.47,18800.0,48.7121,48.7363,48.696,48.696,18800.0
2013-09-06 13:55:00,60.47,60.48,60.44,60.44,13900.0,48.696,48.7041,48.6719,48.6719,13900.0
2013-09-06 14:00:00,60.45,60.47,60.44,60.44,13700.0,48.6799,48.696,48.6719,48.6719,13700.0
2013-09-06 14:05:00,60.45,60.49,60.45,60.47,20100.0,48.6799,48.7121,48.6799,48.696,20100.0
2013-09-06 14:10:00,60.47,60.47,60.44,60.44,25000.0,48.696,48.696,48.6719,48.6719,25000.0
2013-09-06 14:15:00,60.44,60.45,60.43,60.44,21400.0,48.6719,48.6799,48.6638,48.6719,21400.0
2013-09-06 14:20:00,60.44,60.45,60.44,60.45,15800.0,48.6719,48.6799,48.6719,48.6799,15800.0
2013-09-06 14:25:00,60.45,60.46,60.45,60.46,22400.0,48.6799,48.688,48.6799,48.688,22400.0
2013-09-06 14:30:00,60.46,60.47,60.44,60.45,19100.0,48.688,48.696,48.6719,48.6799,19100.0
2013-09-06 14:35:00,60.46,60.5,60.46,60.48,16100.0,48.688,48.7202,48.688,48.7041,16100.0
2013-09-06 14:40:00,60.47,60.48,60.45,60.45,7300.0,48.696,48.7041,48.6799,48.6799,7300.0
2013-09-06 14:45:00,60.46,60.47,60.45,60.47,27000.0,48.688,48.696,48.6799,48.696,27000.0
2013-09-06 14:50:00,60.47,60.49,60.47,60.48,16800.0,48.696,48.7121,48.696,48.7041,16800.0
2013-09-06 14:55:00,60.48,60.48,60.45,60.48,92800.0,48.7041,48.7041,48.6799,48.7041,92800.0
2013-09-06 15:00:00,60.48,60.48,60.47,60.48,64300.0,48.7041,48.7041,48.696,48.7041,64300.0
2013-09-06 15:05:00,60.48,60.5,60.41,60.42,70400.0,48.7041,48.7202,48.6477,48.6558,70400.0
2013-09-06 15:10:00,60.42,60.43,60.35,60.4,98200.0,48.6558,48.6638,48.5994,48.6396,98200.0
2013-09-06 15:15:00,60.41,60.45,60.41,60.45,129800.0,48.6477,48.6799,48.6477,48.6799,129800.0
2013-09-06 15:20:00,60.46,60.48,60.41,60.47,21100.0,48.688,48.7041,48.6477,48.696,21100.0
2013-09-06 15:25:00,60.47,60.49,60.46,60.47,19600.0,48.696,48.7121,48.688,48.696,19600.0
2013-09-06 15:30:00,60.47,60.49,60.45,60.49,29500.0,48.696,48.7121,48.6799,48.7121,29500.0
2013-09-06 15:35:00,60.49,60.51,60.44,60.47,206900.0,48.7121,48.7282,48.6719,48.696,206900.0
2013-09-06 15:40:00,60.47,60.5,60.46,60.48,147300.0,48.696,48.7202,48.688,48.7041,147300.0
2013-09-06 15:45:00,60.48,60.51,60.44,60.45,273900.0,48.7041,48.7282,48.6719,48.6799,273900.0
2013-09-06 15:50:00,60.45,60.49,60.44,60.48,256400.0,48.6799,48.7121,48.6719,48.7041,256400.0
2013-09-06 15:55:00,60.48,60.48,60.41,60.42,272700.0,48.7041,48.7041,48.6477,48.6558,272700.0
2013-09-09 09:30:00,60.97,60.97,60.69,60.81,150700.0,49.0987,49.0987,48.8732,48.9698,150700.0
2013-09-09 09:35:00,60.82,60.87,60.72,60.86,69400.0,48.9779,49.0181,48.8973,49.0101,69400.0
2013-09-09 09:40:00,60.86,60.93,60.86,60.92,33300.0,49.0101,49.0665,49.0101,49.0584,33300.0
2013-09-09 09:45:00,60.93,60.94,60.91,60.92,13300.0,49.0665,49.0745,49.0503,49.0584,13300.0
2013-09-09 09:50:00,60.92,60.97,60.91,60.95,70700.0,49.0584,49.0987,49.0503,49.0826,70700.0
2013-09-09 09:55:00,60.95,60.97,60.93,60.95,24000.0,49.0826,49.0987,49.0665,49.0826,24000.0
2013-09-09 10:00:00,60.96,60.96,60.92,60.92,15500.0,49.0906,49.0906,49.0584,49.0584,15500.0
2013-09-09 10:05:00,60.91,60.92,60.87,60.88,33700.0,49.0503,49.0584,49.0181,49.0262,33700.0
2013-09-09 10:10:00,60.89,60.91,60.87,60.88,8800.0,49.0342,49.0503,49.0181,49.0262,8800.0
2013-09-09 10:15:00,60.9,60.93,60.89,60.89,7100.0,49.0423,49.0665,49.0342,49.0342,7100.0
2013-09-09 10:20:00,60.9,60.92,60.89,60.89,14900.0,49.0423,49.0584,49.0342,49.0342,14900.0
2013-09-09 10:25:00,60.89,60.91,60.88,60.88,13700.0,49.0342,49.0503,49.0262,49.0262,13700.0
2013-09-09 10:30:00,60.87,60.89,60.87,60.89,7900.0,49.0181,49.0342,49.0181,49.0342,7900.0
2013-09-09 10:35:00,60.9,60.93,60.9,60.92,8600.0,49.0423,49.0665,49.0423,49.0584,8600.0
2013-09-09 10:40:00,60.92,60.94,60.92,60.92,4900.0,49.0584,49.0745,49.0584,49.0584,4900.0
2013-09-09 10:45:00,60.93,60.93,60.91,60.92,9900.0,49.0665,49.0665,49.0503,49.0584,9900.0
2013-09-09 10:50:00,60.91,60.94,60.9,60.91,9300.0,49.0503,49.0745,49.0423,49.0503,9300.0
2013-09-09 10:55:00,60.9,60.94,60.89,60.93,9400.0,49.0423,49.0745,49.0342,49.0665,9400.0
2013-09-09 11:00:00,60.94,60.95,60.91,60.93,6200.0,49.0745,49.0826,49.0503,49.0665,6200.0
2013-09-09 11:05:00,60.93,60.95,60.93,60.95,7600.0,49.0665,49.0826,49.0665,49.0826,7600.0
2013-09-09 11:10:00,60.95,60.95,60.92,60.95,28700.0,49.0826,49.0826,49.0584,49.0826,28700.0
2013-09-09 11:15:00,60.96,60.96,60.92,60.93,20200.0,49.0906,49.0906,49.0584,49.0665,20200.0
2013-09-09 11:20:00,60.93,60.94,60.89,60.89,13900.0,49.0665,49.0745,49.0342,49.0342,13900.0
2013-09-09 11:25:00,60.91,60.93,60.91,60.92,11100.0,49.0503,49.0665,49.0503,49.0584,11100.0
2013-09-09 11:30:00,60.93,60.94,60.92,60.92,15500.0,49.0665,49.0745,49.0584,49.0584,15500.0
2013-09-09 11:35:00,60.92,61.01,60.92,61.01,67300.0,49.0584,49.1309,49.0584,49.1309,67300.0
2013-09-09 11:40:00,61.01,61.02,60.98,61.02,9500.0,49.1309,49.1389,49.1067,49.1389,9500.0
2013-09-09 11:45:00,61.01,61.01,61.0,61.01,20600.0,49.1309,49.1309,49.1228,49.1309,20600.0
2013-09-09 11:50:00,61.0,61.02,61.0,61.01,42500.0,49.1228,49.1389,49.1228,49.1309,42500.0
2013-09-09 11:55:00,61.02,61.04,61.0,61.02,27300.0,49.1389,49.155,49.1228,49.1389,27300.0
2013-09-09 12:00:00,61.04,61.05,61.01,61.03,11200.0,49.155,49.1631,49.1309,49.147,11200.0
2013-09-09 12:05:00,61.04,61.05,61.04,61.05,2900.0,49.155,49.1631,49.155,49.1631,2900.0
2013-09-09 12:10:00,61.04,61.1,61.03,61.08,42300.0,49.155,49.2034,49.147,49.1872,42300.0
2013-09-09 12:15:00,61.08,61.09,61.08,61.08,2800.0,49.1872,49.1953,49.1872,49.1872,2800.0
2013-09-09 12:20:00,61.08,61.1,61.08,61.09,12100.0,49.1872,49.2034,49.1872,49.1953,12100.0
2013-09-09 12:25:00,61.09,61.1,61.08,61.1,1800.0,49.1953,49.2034,49.1872,49.2034,1800.0
2013-09-09 12:30:00,61.1,61.12,61.1,61.1,14500.0,49.2034,49.2195,49.2034,49.2034,14500.0
2013-09-09 12:35:00,61.09,61.13,61.09,61.13,12700.0,49.1953,49.2275,49.1953,49.2275,12700.0
2013-09-09 12:40:00,61.13,61.16,61.13,61.16,11000.0,49.2275,49.2517,49.2275,49.2517,11000.0
2013-09-09 12:45:00,61.15,61.15,61.14,61.14,4400.0,49.2436,49.2436,49.2356,49.2356,4400.0
2013-09-09 12:50:00,61.13,61.15,61.13,61.14,7100.0,49.2275,49.2436,49.2275,49.2356,7100.0
2013-09-09 12:55:00,61.14,61.15,61.14,61.15,9000.0,49.2356,49.2436,49.2356,49.2436,9000.0
2013-09-09 13:00:00,61.15,61.18,61.15,61.17,8000.0,49.2436,49.2678,49.2436,49.2597,8000.0
2013-09-09 13:05:00,61.18,61.2,61.15,61.16,20000.0,49.2678,49.2839,49.2436,49.2517,20000.0
2013-09-09 13:10:00,61.16,61.16,61.15,61.16,6500.0,49.2517,49.2517,49.2436,49.2517,6500.0
2013-09-09 13:15:00,61.16,61.18,61.16,61.16,4900.0,49.2517,49.2678,49.2517,49.2517,4900.0
2013-09-09 13:20:00,61.14,61.17,61.14,61.16,9900.0,49.2356,49.2597,49.2356,49.2517,9900.0
2013-09-09 13:25:00,61.16,61.16,61.14,61.16,5600.0,49.2517,49.2517,49.2356,49.2517,5600.0
2013-09-09 13:30:00,61.16,61.22,61.16,61.2,32700.0,49.2517,49.3,49.2517,49.2839,32700.0
2013-09-09 13:35:00,61.19,61.19,61.18,61.18,1800.0,49.2758,49.2758,49.2678,49.2678,1800.0
2013-09-09 13:40:00,61.18,61.24,61.18,61.23,29900.0,49.2678,49.3161,49.2678,49.308,29900.0
2013-09-09 13:45:00,61.23,61.26,61.23,61.24,44500.0,49.308,49.3322,49.308,49.3161,44500.0
2013-09-09 13:50:00,61.24,61.24,61.22,61.22,16900.0,49.3161,49.3161,49.3,49.3,16900.0
2013-09-09 13:55:00,61.22,61.24,61.19,61.24,34200.0,49.3,49.3161,49.2758,49.3161,34200.0
2013-09-09 14:00:00,61.24,61.28,61.23,61.25,10800.0,49.3161,49.3483,49.308,49.3241,10800.0
2013-09-09 14:05:00,61.24,61.27,61.23,61.26,7400.0,49.3161,49.3403,49.308,49.3322,7400.0
2013-09-09 14:10:00,61.25,61.27,61.25,61.26,3100.0,49.3241,49.3403,49.3241,49.3322,3100.0
2013-09-09 14:15:00,61.26,61.31,61.26,61.31,18600.0,49.3322,49.3725,49.3322,49.3725,18600.0
2013-09-09 14:20:00,61.3,61.34,61.3,61.32,33700.0,49.3644,49.3966,49.3644,49.3805,33700.0
2013-09-09 14:25:00,61.31,61.32,61.28,61.29,28500.0,49.3725,49.3805,49.3483,49.3564,28500.0
2013-09-09 14:30:00,61.29,61.32,61.28,61.31,14300.0,49.3564,49.3805,49.3483,49.3725,14300.0
2013-09-09 14:35:00,61.3,61.3,61.27,61.28,21600.0,49.3644,49.3644,49.3403,49.3483,21600.0
2013-09-09 14:40:00,61.27,61.28,61.25,61.26,49300.0,49.3403,49.3483,49.3241,49.3322,49300.0
2013-09-09 14:45:00,61.25,61.27,61.24,61.27,14200.0,49.3241,49.3403,49.3161,49.3403,14200.0
2013-09-09 14:50:00,61.27,61.3,61.25,61.3,36000.0,49.3403,49.3644,49.3241,49.3644,36000.0
2013-09-09 14:55:00,61.3,61.3,61.28,61.28,28300.0,49.3644,49.3644,49.3483,49.3483,28300.0
2013-09-09 15:00:00,61.28,61.31,61.28,61.3,14700.0,49.3483,49.3725,49.3483,49.3644,14700.0
2013-09-09 15:05:00,61.31,61.33,61.29,61.31,37400.0,49.3725,49.3886,49.3564,49.3725,37400.0
2013-09-09 15:10:00,61.31,61.32,61.27,61.29,28100.0,49.3725,49.3805,49.3403,49.3564,28100.0
2013-09-09 15:15:00,61.3,61.32,61.29,61.31,36200.0,49.3644,49.3805,49.3564,49.3725,36200.0
2013-09-09 15:20:00,61.3,61.3,61.27,61.29,12500.0,49.3644,49.3644,49.3403,49.3564,12500.0
2013-09-09 15:25:00,61.28,61.28,61.26,61.27,13600.0,49.3483,49.3483,49.3322,49.3403,13600.0
2013-09-09 15:30:00,61.28,61.32,61.28,61.3,19100.0,49.3483,49.3805,49.3483,49.3644,19100.0
2013-09-09 15:35:00,61.31,61.32,61.27,61.27,21500.0,49.3725,49.3805,49.3403,49.3403,21500.0
2013-09-09 15:40:00,61.27,61.28,61.26,61.27,11900.0,49.3403,49.3483,49.3322,49.3403,11900.0
2013-09-09 15:45:00,61.27,61.3,61.26,61.26,35700.0,49.3403,49.3644,49.3322,49.3322,35700.0
2013-09-09 15:50:00,61.27,61.27,61.24,61.26,67200.0,49.3403,49.3403,49.3161,49.3322,67200.0
2013-09-09 15:55:00,61.26,61.26,61.13,61.15,118700.0,49.3322,49.3322,49.2275,49.2436,118700.0
2013-09-10 09:30:00,61.68,61.68,61.58,61.65,101900.0,49.6704,49.6704,49.5899,49.6463,101900.0
2013-09-10 09:35:00,61.64,61.66,61.56,61.63,47600.0,49.6382,49.6543,49.5738,49.6302,47600.0
2013-09-10 09:40:00,61.63,61.63,61.55,61.58,42800.0,49.6302,49.6302,49.5657,49.5899,42800.0
2013-09-10 09:45:00,61.6,61.64,61.57,61.63,35700.0,49.606,49.6382,49.5818,49.6302,35700.0
2013-09-10 09:50:00,61.64,61.67,61.63,61.66,35000.0,49.6382,49.6624,49.6302,49.6543,35000.0
2013-09-10 09:55:00,61.68,61.71,61.66,61.66,48100.0,49.6704,49.6946,49.6543,49.6543,48100.0
2013-09-10 10:00:00,61.66,61.71,61.65,61.71,33900.0,49.6543,49.6946,49.6463,49.6946,33900.0
2013-09-10 10:05:00,61.71,61.74,61.7,61.73,25700.0,49.6946,49.7187,49.6865,49.7107,25700.0
2013-09-10 10:10:00,61.72,61.77,61.7,61.77,25200.0,49.7026,49.7429,49.6865,49.7429,25200.0
2013-09-10 10:15:00,61.78,61.79,61.71,61.72,40800.0,49.7509,49.759,49.6946,49.7026,40800.0
2013-09-10 10:20:00,61.72,61.75,61.71,61.73,20900.0,49.7026,49.7268,49.6946,49.7107,20900.0
2013-09-10 10:25:00,61.73,61.76,61.72,61.74,34900.0,49.7107,49.7348,49.7026,49.7187,34900.0
2013-09-10 10:30:00,61.75,61.78,61.75,61.77,22200.0,49.7268,49.7509,49.7268,49.7429,22200.0
2013-09-10 10:35:00,61.77,61.81,61.77,61.79,138900.0,49.7429,49.7751,49.7429,49.759,138900.0
2013-09-10 10:40:00,61.8,61.81,61.79,61.81,28500.0,49.7671,49.7751,49.759,49.7751,28500.0
2013-09-10 10:45:00,61.81,61.82,61.78,61.79,23900.0,49.7751,49.7832,49.7509,49.759,23900.0
2013-09-10 10:50:00,61.78,61.79,61.77,61.79,26200.0,49.7509,49.759,49.7429,49.759,26200.0
2013-09-10 10:55:00,61.79,61.79,61.71,61.72,25000.0,49.759,49.759,49.6946,49.7026,25000.0
2013-09-10 11:00:00,61.71,61.74,61.68,61.68,47100.0,49.6946,49.7187,49.6704,49.6704,47100.0
2013-09-10 11:05:00,61.67,61.69,61.66,61.66,18900.0,49.6624,49.6785,49.6543,49.6543,18900.0
2013-09-10 11:10:00,61.65,61.67,61.6,61.63,35600.0,49.6463,49.6624,49.606,49.6302,35600.0
2013-09-10 11:15:00,61.63,61.64,61.61,61.63,11500.0,49.6302,49.6382,49.614,49.6302,11500.0
2013-09-10 11:20:00,61.63,61.64,61.61,61.64,18800.0,49.6302,49.6382,49.614,49.6382,18800.0
2013-09-10 11:25:00,61.64,61.65,61.59,61.61,32900.0,49.6382,49.6463,49.5979,49.614,32900.0
2013-09-10 11:30:00,61.6,61.61,61.56,61.57,27500.0,49.606,49.614,49.5738,49.5818,27500.0
2013-09-10 11:35:00,61.59,61.6,61.55,61.57,8900.0,49.5979,49.606,49.5657,49.5818,8900.0
2013-09-10 11:40:00,61.57,61.58,61.51,61.51,16800.0,49.5818,49.5899,49.5335,49.5335,16800.0
2013-09-10 11:45:00,61.51,61.51,61.45,61.49,39400.0,49.5335,49.5335,49.4852,49.5174,39400.0
2013-09-10 11:50:00,61.49,61.53,61.48,61.53,6000.0,49.5174,49.5496,49.5094,49.5496,6000.0
2013-09-10 11:55:00,61.52,61.52,61.47,61.48,38500.0,49.5416,49.5416,49.5013,49.5094,38500.0
2013-09-10 12:00:00,61.48,61.55,61.48,61.5,21100.0,49.5094,49.5657,49.5094,49.5255,21100.0
2013-09-10 12:05:00,61.51,61.52,61.5,61.52,14900.0,49.5335,49.5416,49.5255,49.5416,14900.0
2013-09-10 12:10:00,61.51,61.53,61.51,61.52,6600.0,49.5335,49.5496,49.5335,49.5416,6600.0
2013-09-10 12:15:00,61.53,61.53,61.5,61.51,31100.0,49.5496,49.5496,49.5255,49.5335,31100.0
2013-09-10 12:20:00,61.53,61.54,61.52,61.52,6600.0,49.5496,49.5577,49.5416,49.5416,6600.0
2013-09-10 12:25:00,61.52,61.56,61.52,61.54,9500.0,49.5416,49.5738,49.5416,49.5577,9500.0
2013-09-10 12:30:00,61.54,61.57,61.54,61.56,10700.0,49.5577,49.5818,49.5577,49.5738,10700.0
2013-09-10 12:35:00,61.56,61.6,61.56,61.57,16500.0,49.5738,49.606,49.5738,49.5818,16500.0
2013-09-10 12:40:00,61.57,61.59,61.56,61.56,17100.0,49.5818,49.5979,49.5738,49.5738,17100.0
2013-09-10 12:45:00,61.57,61.59,61.55,61.59,28600.0,49.5818,49.5979,49.5657,49.5979,28600.0
2013-09-10 12:50:00,61.58,61.64,61.58,61.64,19500.0,49.5899,49.6382,49.5899,49.6382,19500.0
2013-09-10 12:55:00,61.63,61.65,61.63,61.64,23400.0,49.6302,49.6463,49.6302,49.6382,23400.0
2013-09-10 13:00:00,61.64,61.65,61.63,61.64,13400.0,49.6382,49.6463,49.6302,49.6382,13400.0
2013-09-10 13:05:00,61.64,61.66,61.61,61.62,11800.0,49.6382,49.6543,49.614,49.6221,11800.0
2013-09-10 13:10:00,61.62,61.64,61.62,61.63,11300.0,49.6221,49.6382,49.6221,49.6302,11300.0
2013-09-10 13:15:00,61.64,61.66,61.61,61.66,23800.0,49.6382,49.6543,49.614,49.6543,23800.0
2013-09-10 13:20:00,61.65,61.7,61.63,61.7,19500.0,49.6463,49.6865,49.6302,49.6865,19500.0
2013-09-10 13:25:00,61.69,61.69,61.66,61.68,17300.0,49.6785,49.6785,49.6543,49.6704,17300.0
2013-09-10 13:30:00,61.68,61.68,61.65,61.67,22700.0,49.6704,49.6704,49.6463,49.6624,22700.0
2013-09-10 13:35:00,61.67,61.68,61.64,61.68,11800.0,49.6624,49.6704,49.6382,49.6704,11800.0
2013-09-10 13:40:00,61.68,61.68,61.62,61.62,31900.0,49.6704,49.6704,49.6221,49.6221,31900.0
2013-09-10 13:45:00,61.62,61.63,61.6,61.61,53600.0,49.6221,49.6302,49.606,49.614,53600.0
2013-09-10 13:50:00,61.6,61.62,61.6,61.62,8000.0,49.606,49.6221,49.606,49.6221,8000.0
2013-09-10 13:55:00,61.62,61.65,61.62,61.63,11900.0,49.6221,49.6463,49.6221,49.6302,11900.0
2013-09-10 14:00:00,61.63,61.65,61.59,61.6,39700.0,49.6302,49.6463,49.5979,49.606,39700.0
2013-09-10 14:05:00,61.59,61.6,61.58,61.6,17800.0,49.5979,49.606,49.5899,49.606,17800.0
2013-09-10 14:10:00,61.58,61.6,61.57,61.58,11300.0,49.5899,49.606,49.5818,49.5899,11300.0
2013-09-10 14:15:00,61.58,61.59,61.54,61.55,41700.0,49.5899,49.5979,49.5577,49.5657,41700.0
2013-09-10 14:20:00,61.55,61.6,61.55,61.6,15600.0,49.5657,49.606,49.5657,49.606,15600.0
2013-09-10 14:25:00,61.6,61.63,61.59,61.62,30900.0,49.606,49.6302,49.5979,49.6221,30900.0
2013-09-10 14:30:00,61.63,61.64,61.59,61.6,53300.0,49.6302,49.6382,49.5979,49.606,53300.0
2013-09-10 14:35:00,61.6,61.63,61.59,61.62,4500.0,49.606,49.6302,49.5979,49.6221,4500.0
2013-09-10 14:40:00,61.63,61.65,61.63,61.65,2300.0,49.6302,49.6463,49.6302,49.6463,2300.0
2013-09-10 14:45:00,61.65,61.67,61.64,61.67,8000.0,49.6463,49.6624,49.6382,49.6624,8000.0
2013-09-10 14:50:00,61.67,61.67,61.65,61.66,26400.0,49.6624,49.6624,49.6463,49.6543,26400.0
2013-09-10 14:55:00,61.65,61.68,61.65,61.68,12300.0,49.6463,49.6704,49.6463,49.6704,12300.0
2013-09-10 15:00:00,61.68,61.68,61.66,61.66,30600.0,49.6704,49.6704,49.6543,49.6543,30600.0
2013-09-10 15:05:00,61.66,61.68,61.66,61.67,14200.0,49.6543,49.6704,49.6543,49.6624,14200.0
2013-09-10 15:10:00,61.67,61.69,61.66,61.68,54800.0,49.6624,49.6785,49.6543,49.6704,54800.0
2013-09-10 15:15:00,61.68,61.71,61.67,61.7,26200.0,49.6704,49.6946,49.6624,49.6865,26200.0
2013-09-10 15:20:00,61.7,61.72,61.69,61.71,41000.0,49.6865,49.7026,49.6785,49.6946,41000.0
2013-09-10 15:25:00,61.71,61.72,61.7,61.71,58800.0,49.6946,49.7026,49.6865,49.6946,58800.0
2013-09-10 15:30:00,61.71,61.71,61.7,61.71,14100.0,49.6946,49.6946,49.6865,49.6946,14100.0
2013-09-10 15:35:00,61.71,61.71,61.7,61.71,30900.0,49.6946,49.6946,49.6865,49.6946,30900.0
2013-09-10 15:40:00,61.71,61.71,61.69,61.7,41700.0,49.6946,49.6946,49.6785,49.6865,41700.0
2013-09-10 15:45:00,61.69,61.71,61.66,61.67,129200.0,49.6785,49.6946,49.6543,49.6624,129200.0
2013-09-10 15:50:00,61.67,61.68,61.63,61.64,65000.0,49.6624,49.6704,49.6302,49.6382,65000.0
2013-09-10 15:55:00,61.65,61.67,61.63,61.63,73400.0,49.6463,49.6624,49.6302,49.6302,73400.0
2013-09-11 09:30:00,61.66,61.82,61.65,61.66,136800.0,49.6543,49.7832,49.6463,49.6543,136800.0
2013-09-11 09:35:00,61.69,61.77,61.69,61.73,30000.0,49.6785,49.7429,49.6785,49.7107,30000.0
2013-09-11 09:40:00,61.73,61.74,61.71,61.73,25000.0,49.7107,49.7187,49.6946,49.7107,25000.0
2013-09-11 09:45:00,61.72,61.75,61.71,61.73,25300.0,49.7026,49.7268,49.6946,49.7107,25300.0
2013-09-11 09:50:00,61.72,61.75,61.7,61.71,15200.0,49.7026,49.7268,49.6865,49.6946,15200.0
2013-09-11 09:55:00,61.73,61.73,61.65,61.69,43500.0,49.7107,49.7107,49.6463,49.6785,43500.0
2013-09-11 10:00:00,61.69,61.77,61.69,61.74,21800.0,49.6785,49.7429,49.6785,49.7187,21800.0
2013-09-11 10:05:00,61.73,61.77,61.7,61.71,10000.0,49.7107,49.7429,49.6865,49.6946,10000.0
2013-09-11 10:10:00,61.72,61.73,61.71,61.71,10200.0,49.7026,49.7107,49.6946,49.6946,10200.0
2013-09-11 10:15:00,61.7,61.71,61.66,61.69,17600.0,49.6865,49.6946,49.6543,49.6785,17600.0
2013-09-11 10:20:00,61.67,61.68,61.65,61.66,23100.0,49.6624,49.6704,49.6463,49.6543,23100.0
2013-09-11 10:25:00,61.67,61.69,61.65,61.66,26700.0,49.6624,49.6785,49.6463,49.6543,26700.0
2013-09-11 10:30:00,61.66,61.7,61.64,61.7,28200.0,49.6543,49.6865,49.6382,49.6865,28200.0
2013-09-11 10:35:00,61.71,61.71,61.67,61.67,3300.0,49.6946,49.6946,49.6624,49.6624,3300.0
2013-09-11 10:40:00,61.68,61.69,61.67,61.69,3700.0,49.6704,49.6785,49.6624,49.6785,3700.0
2013-09-11 10:45:00,61.68,61.69,61.66,61.67,2600.0,49.6704,49.6785,49.6543,49.6624,2600.0
2013-09-11 10:50:00,61.68,61.71,61.67,61.7,12200.0,49.6704,49.6946,49.6624,49.6865,12200.0
2013-09-11 10:55:00,61.71,61.72,61.68,61.72,11400.0,49.6946,49.7026,49.6704,49.7026,11400.0
2013-09-11 11:00:00,61.73,61.74,61.73,61.73,7000.0,49.7107,49.7187,49.7107,49.7107,7000.0
2013-09-11 11:05:00,61.72,61.76,61.71,61.76,8100.0,49.7026,49.7348,49.6946,49.7348,8100.0
2013-09-11 11:10:00,61.76,61.78,61.76,61.78,9600.0,49.7348,49.7509,49.7348,49.7509,9600.0
2013-09-11 11:15:00,61.77,61.78,61.77,61.78,3100.0,49.7429,49.7509,49.7429,49.7509,3100.0
2013-09-11 11:20:00,61.76,61.77,61.74,61.77,27000.0,49.7348,49.7429,49.7187,49.7429,27000.0
2013-09-11 11:25:00,61.76,61.77,61.73,61.76,10300.0,49.7348,49.7429,49.7107,49.7348,10300.0
2013-09-11 11:30:00,61.77,61.82,61.77,61.81,34500.0,49.7429,49.7832,49.7429,49.7751,34500.0
2013-09-11 11:35:00,61.83,61.86,61.83,61.83,20100.0,49.7912,49.8154,49.7912,49.7912,20100.0
2013-09-11 11:40:00,61.83,61.83,61.81,61.81,1000.0,49.7912,49.7912,49.7751,49.7751,1000.0
2013-09-11 11:45:00,61.81,61.82,61.8,61.82,1800.0,49.7751,49.7832,49.7671,49.7832,1800.0
2013-09-11 11:50:00,61.82,61.84,61.82,61.83,3800.0,49.7832,49.7993,49.7832,49.7912,3800.0
2013-09-11 11:55:00,61.83,61.83,61.81,61.82,3200.0,49.7912,49.7912,49.7751,49.7832,3200.0
2013-09-11 12:00:00,61.81,61.84,61.78,61.84,9500.0,49.7751,49.7993,49.7509,49.7993,9500.0
2013-09-11 12:05:00,61.83,61.83,61.82,61.83,4100.0,49.7912,49.7912,49.7832,49.7912,4100.0
2013-09-11 12:10:00,61.83,61.85,61.82,61.85,21100.0,49.7912,49.8073,49.7832,49.8073,21100.0
2013-09-11 12:15:00,61.84,61.85,61.84,61.85,3200.0,49.7993,49.8073,49.7993,49.8073,3200.0
2013-09-11 12:20:00,61.84,61.85,61.83,61.83,2900.0,49.7993,49.8073,49.7912,49.7912,2900.0
2013-09-11 12:25:00,61.84,61.87,61.82,61.87,5200.0,49.7993,49.8234,49.7832,49.8234,5200.0
2013-09-11 12:30:00,61.87,61.87,61.84,61.84,4800.0,49.8234,49.8234,49.7993,49.7993,4800.0
2013-09-11 12:35:00,61.84,61.84,61.84,61.84,200.0,49.7993,49.7993,49.7993,49.7993,200.0
2013-09-11 12:40:00,61.85,61.86,61.84,61.85,3700.0,49.8073,49.8154,49.7993,49.8073,3700.0
2013-09-11 12:45:00,61.86,61.86,61.84,61.85,3100.0,49.8154,49.8154,49.7993,49.8073,3100.0
2013-09-11 12:50:00,61.85,61.85,61.85,61.85,800.0,49.8073,49.8073,49.8073,49.8073,800.0
2013-09-11 12:55:00,61.86,61.9,61.86,61.89,20700.0,49.8154,49.8476,49.8154,49.8395,20700.0
2013-09-11 13:00:00,61.89,61.9,61.88,61.89,6100.0,49.8395,49.8476,49.8315,49.8395,6100.0
2013-09-11 13:05:00,61.89,61.89,61.83,61.86,33200.0,49.8395,49.8395,49.7912,49.8154,33200.0
2013-09-11 13:10:00,61.86,61.87,61.84,61.86,17200.0,49.8154,49.8234,49.7993,49.8154,17200.0
2013-09-11 13:15:00,61.84,61.87,61.84,61.87,3300.0,49.7993,49.8234,49.7993,49.8234,3300.0
2013-09-11 13:20:00,61.86,61.87,61.86,61.87,3200.0,49.8154,49.8234,49.8154,49.8234,3200.0
2013-09-11 13:25:00,61.87,61.9,61.87,61.89,15400.0,49.8234,49.8476,49.8234,49.8395,15400.0
2013-09-11 13:30:00,61.9,61.9,61.88,61.89,11700.0,49.8476,49.8476,49.8315,49.8395,11700.0
2013-09-11 13:35:00,61.9,61.9,61.87,61.87,20700.0,49.8476,49.8476,49.8234,49.8234,20700.0
2013-09-11 13:40:00,61.88,61.91,61.88,61.88,20200.0,49.8315,49.8556,49.8315,49.8315,20200.0
2013-09-11 13:45:00,61.89,61.94,61.89,61.93,12700.0,49.8395,49.8798,49.8395,49.8717,12700.0
2013-09-11 13:50:00,61.93,61.93,61.9,61.91,7900.0,49.8717,49.8717,49.8476,49.8556,7900.0
2013-09-11 13:55:00,61.91,61.91,61.86,61.87,13700.0,49.8556,49.8556,49.8154,49.8234,13700.0
2013-09-11 14:00:00,61.88,61.91,61.88,61.91,146500.0,49.8315,49.8556,49.8315,49.8556,146500.0
2013-09-11 14:05:00,61.91,61.95,61.91,61.95,12800.0,49.8556,49.8878,49.8556,49.8878,12800.0
2013-09-11 14:10:00,61.96,61.96,61.93,61.94,23300.0,49.8959,49.8959,49.8717,49.8798,23300.0
2013-09-11 14:15:00,61.94,61.98,61.93,61.97,19500.0,49.8798,49.912,49.8717,49.904,19500.0
2013-09-11 14:20:00,61.97,61.97,61.95,61.96,4400.0,49.904,49.904,49.8878,49.8959,4400.0
2013-09-11 14:25:00,61.96,61.99,61.95,61.99,12000.0,49.8959,49.9201,49.8878,49.9201,12000.0
2013-09-11 14:30:00,61.99,62.0,61.98,62.0,14900.0,49.9201,49.9281,49.912,49.9281,14900.0
2013-09-11 14:35:00,62.0,62.02,61.99,62.02,29800.0,49.9281,49.9442,49.9201,49.9442,29800.0
2013-09-11 14:40:00,62.02,62.03,62.0,62.03,16100.0,49.9442,49.9523,49.9281,49.9523,16100.0
2013-09-11 14:45:00,62.03,62.04,62.02,62.04,7200.0,49.9523,49.9603,49.9442,49.9603,7200.0
2013-09-11 14:50:00,62.04,62.04,62.01,62.03,11200.0,49.9603,49.9603,49.9362,49.9523,11200.0
2013-09-11 14:55:00,62.03,62.04,62.01,62.02,14600.0,49.9523,49.9603,49.9362,49.9442,14600.0
2013-09-11 15:00:00,62.02,62.03,62.02,62.03,26700.0,49.9442,49.9523,49.9442,49.9523,26700.0
2013-09-11 15:05:00,62.03,62.03,61.98,61.99,37400.0,49.9523,49.9523,49.912,49.9201,37400.0
2013-09-11 15:10:00,61.99,62.03,61.99,62.0,43700.0,49.9201,49.9523,49.9201,49.9281,43700.0
2013-09-11 15:15:00,62.0,62.0,61.98,61.98,6600.0,49.9281,49.9281,49.912,49.912,6600.0
2013-09-11 15:20:00,61.97,61.97,61.94,61.96,18600.0,49.904,49.904,49.8798,49.8959,18600.0
2013-09-11 15:25:00,61.95,61.96,61.93,61.94,10100.0,49.8878,49.8959,49.8717,49.8798,10100.0
2013-09-11 15:30:00,61.94,61.97,61.93,61.94,20600.0,49.8798,49.904,49.8717,49.8798,20600.0
2013-09-11 15:35:00,61.94,61.96,61.94,61.94,29300.0,49.8798,49.8959,49.8798,49.8798,29300.0
2013-09-11 15:40:00,61.94,61.94,61.9,61.91,135200.0,49.8798,49.8798,49.8476,49.8556,135200.0
2013-09-11 15:45:00,61.91,61.91,61.87,61.88,48200.0,49.8556,49.8556,49.8234,49.8315,48200.0
2013-09-11 15:50:00,61.87,61.9,61.87,61.9,31300.0,49.8234,49.8476,49.8234,49.8476,31300.0
2013-09-11 15:55:00,61.91,61.98,61.9,61.97,111900.0,49.8556,49.912,49.8476,49.904,111900.0
2013-09-12 09:30:00,61.63,61.64,61.58,61.61,116900.0,49.6302,49.6382,49.5899,49.614,116900.0
2013-09-12 09:35:00,61.6,61.61,61.48,61.5,105400.0,49.606,49.614,49.5094,49.5255,105400.0
2013-09-12 09:40:00,61.5,61.53,61.47,61.49,120200.0,49.5255,49.5496,49.5013,49.5174,120200.0
2013-09-12 09:45:00,61.5,61.51,61.47,61.48,70200.0,49.5255,49.5335,49.5013,49.5094,70200.0
2013-09-12 09:50:00,61.48,61.51,61.47,61.5,25300.0,49.5094,49.5335,49.5013,49.5255,25300.0
2013-09-12 09:55:00,61.49,61.5,61.48,61.5,22600.0,49.5174,49.5255,49.5094,49.5255,22600.0
2013-09-12 10:00:00,61.49,61.51,61.47,61.51,80200.0,49.5174,49.5335,49.5013,49.5335,80200.0
2013-09-12 10:05:00,61.51,61.52,61.49,61.52,12000.0,49.5335,49.5416,49.5174,49.5416,12000.0
2013-09-12 10:10:00,61.51,61.53,61.49,61.53,15200.0,49.5335,49.5496,49.5174,49.5496,15200.0
2013-09-12 10:15:00,61.52,61.54,61.5,61.54,31300.0,49.5416,49.5577,49.5255,49.5577,31300.0
2013-09-12 10:20:00,61.54,61.58,61.53,61.57,33500.0,49.5577,49.5899,49.5496,49.5818,33500.0
2013-09-12 10:25:00,61.58,61.62,61.58,61.6,30800.0,49.5899,49.6221,49.5899,49.606,30800.0
2013-09-12 10:30:00,61.61,61.66,61.61,61.65,15400.0,49.614,49.6543,49.614,49.6463,15400.0
2013-09-12 10:35:00,61.64,61.66,61.61,61.62,20400.0,49.6382,49.6543,49.614,49.6221,20400.0
2013-09-12 10:40:00,61.63,61.64,61.61,61.61,11900.0,49.6302,49.6382,49.614,49.614,11900.0
2013-09-12 10:45:00,61.62,61.63,61.61,61.63,11000.0,49.6221,49.6302,49.614,49.6302,11000.0
2013-09-12 10:50:00,61.63,61.66,61.63,61.65,11600.0,49.6302,49.6543,49.6302,49.6463,11600.0
2013-09-12 10:55:00,61.64,61.65,61.6,61.6,11200.0,49.6382,49.6463,49.606,49.606,11200.0
2013-09-12 11:00:00,61.61,61.63,61.61,61.63,6000.0,49.614,49.6302,49.614,49.6302,6000.0
2013-09-12 11:05:00,61.63,61.65,61.59,61.59,15300.0,49.6302,49.6463,49.5979,49.5979,15300.0
2013-09-12 11:10:00,61.59,61.6,61.57,61.58,15800.0,49.5979,49.606,49.5818,49.5899,15800.0
2013-09-12 11:15:00,61.59,61.59,61.55,61.57,11700.0,49.5979,49.5979,49.5657,49.5818,11700.0
2013-09-12 11:20:00,61.57,61.59,61.56,61.58,8900.0,49.5818,49.5979,49.5738,49.5899,8900.0
2013-09-12 11:25:00,61.59,61.6,61.58,61.58,11600.0,49.5979,49.606,49.5899,49.5899,11600.0
2013-09-12 11:30:00,61.6,61.6,61.49,61.49,29900.0,49.606,49.606,49.5174,49.5174,29900.0
2013-09-12 11:35:00,61.49,61.5,61.42,61.42,32600.0,49.5174,49.5255,49.461,49.461,32600.0
2013-09-12 11:40:00,61.42,61.47,61.42,61.44,16200.0,49.461,49.5013,49.461,49.4772,16200.0
2013-09-12 11:45:00,61.44,61.46,61.44,61.46,7900.0,49.4772,49.4933,49.4772,49.4933,7900.0
2013-09-12 11:50:00,61.46,61.5,61.44,61.5,229300.0,49.4933,49.5255,49.4772,49.5255,229300.0
2013-09-12 11:55:00,61.5,61.51,61.47,61.48,41400.0,49.5255,49.5335,49.5013,49.5094,41400.0
2013-09-12 12:00:00,61.48,61.49,61.47,61.49,52300.0,49.5094,49.5174,49.5013,49.5174,52300.0
2013-09-12 12:05:00,61.49,61.51,61.48,61.49,20200.0,49.5174,49.5335,49.5094,49.5174,20200.0
2013-09-12 12:10:00,61.49,61.49,61.47,61.47,34600.0,49.5174,49.5174,49.5013,49.5013,34600.0
2013-09-12 12:15:00,61.48,61.5,61.48,61.49,6500.0,49.5094,49.5255,49.5094,49.5174,6500.0
2013-09-12 12:20:00,61.48,61.48,61.41,61.42,172100.0,49.5094,49.5094,49.453,49.461,172100.0
2013-09-12 12:25:00,61.41,61.41,61.34,61.38,36100.0,49.453,49.453,49.3966,49.4288,36100.0
2013-09-12 12:30:00,61.38,61.39,61.33,61.39,105900.0,49.4288,49.4369,49.3886,49.4369,105900.0
2013-09-12 12:35:00,61.39,61.42,61.33,61.38,93400.0,49.4369,49.461,49.3886,49.4288,93400.0
2013-09-12 12:40:00,61.39,61.48,61.38,61.45,44500.0,49.4369,49.5094,49.4288,49.4852,44500.0
2013-09-12 12:45:00,61.45,61.46,61.44,61.45,9600.0,49.4852,49.4933,49.4772,49.4852,9600.0
2013-09-12 12:50:00,61.43,61.46,61.43,61.46,8600.0,49.4691,49.4933,49.4691,49.4933,8600.0
2013-09-12 12:55:00,61.46,61.5,61.44,61.5,6800.0,49.4933,49.5255,49.4772,49.5255,6800.0
2013-09-12 13:00:00,61.5,61.51,61.49,61.49,4500.0,49.5255,49.5335,49.5174,49.5174,4500.0
2013-09-12 13:05:00,61.49,61.53,61.48,61.53,11600.0,49.5174,49.5496,49.5094,49.5496,11600.0
2013-09-12 13:10:00,61.53,61.56,61.53,61.54,13300.0,49.5496,49.5738,49.5496,49.5577,13300.0
2013-09-12 13:15:00,61.56,61.58,61.56,61.57,7000.0,49.5738,49.5899,49.5738,49.5818,7000.0
2013-09-12 13:20:00,61.57,61.58,61.57,61.58,5700.0,49.5818,49.5899,49.5818,49.5899,5700.0
2013-09-12 13:25:00,61.58,61.59,61.57,61.57,10200.0,49.5899,49.5979,49.5818,49.5818,10200.0
2013-09-12 13:30:00,61.56,61.56,61.55,61.55,1800.0,49.5738,49.5738,49.5657,49.5657,1800.0
2013-09-12 13:35:00,61.54,61.58,61.54,61.57,900.0,49.5577,49.5899,49.5577,49.5818,900.0
2013-09-12 13:40:00,61.57,61.57,61.53,61.53,2700.0,49.5818,49.5818,49.5496,49.5496,2700.0
2013-09-12 13:45:00,61.53,61.56,61.53,61.54,4500.0,49.5496,49.5738,49.5496,49.5577,4500.0
2013-09-12 13:50:00,61.55,61.56,61.53,61.53,3900.0,49.5657,49.5738,49.5496,49.5496,3900.0
2013-09-12 13:55:00,61.53,61.54,61.53,61.54,2200.0,49.5496,49.5577,49.5496,49.5577,2200.0
2013-09-12 14:00:00,61.53,61.55,61.53,61.54,5000.0,49.5496,49.5657,49.5496,49.5577,5000.0
2013-09-12 14:05:00,61.55,61.58,61.55,61.57,2400.0,49.5657,49.5899,49.5657,49.5818,2400.0
2013-09-12 14:10:00,61.58,61.58,61.53,61.56,4900.0,49.5899,49.5899,49.5496,49.5738,4900.0
2013-09-12 14:15:00,61.56,61.57,61.54,61.55,4700.0,49.5738,49.5818,49.5577,49.5657,4700.0
2013-09-12 14:20:00,61.55,61.55,61.53,61.54,1700.0,49.5657,49.5657,49.5496,49.5577,1700.0
2013-09-12 14:25:00,61.54,61.57,61.52,61.56,8700.0,49.5577,49.5818,49.5416,49.5738,8700.0
2013-09-12 14:30:00,61.56,61.57,61.55,61.57,4000.0,49.5738,49.5818,49.5657,49.5818,4000.0
2013-09-12 14:35:00,61.56,61.57,61.51,61.51,15200.0,49.5738,49.5818,49.5335,49.5335,15200.0
2013-09-12 14:40:00,61.5,61.54,61.5,61.52,22600.0,49.5255,49.5577,49.5255,49.5416,22600.0
2013-09-12 14:45:00,61.52,61.54,61.52,61.54,15800.0,49.5416,49.5577,49.5416,49.5577,15800.0
2013-09-12 14:50:00,61.54,61.56,61.53,61.55,18600.0,49.5577,49.5738,49.5496,49.5657,18600.0
2013-09-12 14:55:00,61.55,61.56,61.53,61.53,30800.0,49.5657,49.5738,49.5496,49.5496,30800.0
2013-09-12 15:00:00,61.55,61.55,61.51,61.52,20500.0,49.5657,49.5657,49.5335,49.5416,20500.0
2013-09-12 15:05:00,61.53,61.53,61.48,61.48,9900.0,49.5496,49.5496,49.5094,49.5094,9900.0
2013-09-12 15:10:00,61.49,61.5,61.48,61.48,8600.0,49.5174,49.5255,49.5094,49.5094,8600.0
2013-09-12 15:15:00,61.48,61.49,61.44,61.46,42900.0,49.5094,49.5174,49.4772,49.4933,42900.0
2013-09-12 15:20:00,61.47,61.48,61.46,61.47,6600.0,49.5013,49.5094,49.4933,49.5013,6600.0
2013-09-12 15:25:00,61.48,61.5,61.48,61.49,14800.0,49.5094,49.5255,49.5094,49.5174,14800.0
2013-09-12 15:30:00,61.49,61.5,61.42,61.42,26300.0,49.5174,49.5255,49.461,49.461,26300.0
2013-09-12 15:35:00,61.42,61.44,61.42,61.44,6300.0,49.461,49.4772,49.461,49.4772,6300.0
2013-09-12 15:40:00,61.43,61.44,61.39,61.42,43100.0,49.4691,49.4772,49.4369,49.461,43100.0
2013-09-12 15:45:00,61.42,61.43,61.39,61.4,52300.0,49.461,49.4691,49.4369,49.4449,52300.0
2013-09-12 15:50:00,61.39,61.4,61.35,61.36,33900.0,49.4369,49.4449,49.4047,49.4127,33900.0
2013-09-12 15:55:00,61.37,61.4,61.36,61.4,74800.0,49.4208,49.4449,49.4127,49.4449,74800.0
2013-09-13 09:30:00,61.35,61.54,61.34,61.37,38800.0,49.4047,49.5577,49.3966,49.4208,38800.0
2013-09-13 09:35:00,61.37,61.42,61.36,61.39,74900.0,49.4208,49.461,49.4127,49.4369,74900.0
2013-09-13 09:40:00,61.38,61.41,61.35,61.38,29700.0,49.4288,49.453,49.4047,49.4288,29700.0
2013-09-13 09:45:00,61.38,61.42,61.38,61.4,75400.0,49.4288,49.461,49.4288,49.4449,75400.0
2013-09-13 09:50:00,61.41,61.45,61.4,61.45,24900.0,49.453,49.4852,49.4449,49.4852,24900.0
2013-09-13 09:55:00,61.47,61.47,61.31,61.34,1244900.0,49.5013,49.5013,49.3725,49.3966,1244900.0
2013-09-13 10:00:00,61.34,61.34,61.29,61.3,34900.0,49.3966,49.3966,49.3564,49.3644,34900.0
2013-09-13 10:05:00,61.29,61.3,61.26,61.28,29900.0,49.3564,49.3644,49.3322,49.3483,29900.0
2013-09-13 10:10:00,61.28,61.28,61.23,61.23,46600.0,49.3483,49.3483,49.308,49.308,46600.0
2013-09-13 10:15:00,61.24,61.25,61.22,61.23,11300.0,49.3161,49.3241,49.3,49.308,11300.0
2013-09-13 10:20:00,61.24,61.26,61.22,61.22,15900.0,49.3161,49.3322,49.3,49.3,15900.0
2013-09-13 10:25:00,61.23,61.25,61.2,61.24,8800.0,49.308,49.3241,49.2839,49.3161,8800.0
2013-09-13 10:30:00,61.23,61.26,61.23,61.25,8000.0,49.308,49.3322,49.308,49.3241,8000.0
2013-09-13 10:35:00,61.25,61.26,61.24,61.26,12700.0,49.3241,49.3322,49.3161,49.3322,12700.0
2013-09-13 10:40:00,61.25,61.3,61.25,61.29,25900.0,49.3241,49.3644,49.3241,49.3564,25900.0
2013-09-13 10:45:00,61.3,61.31,61.28,61.31,38100.0,49.3644,49.3725,49.3483,49.3725,38100.0
2013-09-13 10:50:00,61.31,61.36,61.31,61.36,14100.0,49.3725,49.4127,49.3725,49.4127,14100.0
2013-09-13 10:55:00,61.36,61.39,61.34,61.37,20800.0,49.4127,49.4369,49.3966,49.4208,20800.0
2013-09-13 11:00:00,61.37,61.39,61.37,61.37,18200.0,49.4208,49.4369,49.4208,49.4208,18200.0
2013-09-13 11:05:00,61.38,61.39,61.35,61.36,24400.0,49.4288,49.4369,49.4047,49.4127,24400.0
2013-09-13 11:10:00,61.36,61.39,61.36,61.39,24300.0,49.4127,49.4369,49.4127,49.4369,24300.0
2013-09-13 11:15:00,61.39,61.45,61.39,61.43,25800.0,49.4369,49.4852,49.4369,49.4691,25800.0
2013-09-13 11:20:00,61.44,61.44,61.41,61.44,7100.0,49.4772,49.4772,49.453,49.4772,7100.0
2013-09-13 11:25:00,61.44,61.45,61.42,61.44,8000.0,49.4772,49.4852,49.461,49.4772,8000.0
2013-09-13 11:30:00,61.45,61.47,61.43,61.44,14900.0,49.4852,49.5013,49.4691,49.4772,14900.0
2013-09-13 11:35:00,61.45,61.46,61.45,61.45,6400.0,49.4852,49.4933,49.4852,49.4852,6400.0
2013-09-13 11:40:00,61.46,61.46,61.44,61.44,7200.0,49.4933,49.4933,49.4772,49.4772,7200.0
2013-09-13 11:45:00,61.45,61.46,61.44,61.46,9200.0,49.4852,49.4933,49.4772,49.4933,9200.0
2013-09-13 11:50:00,61.45,61.45,61.42,61.42,41200.0,49.4852,49.4852,49.461,49.461,41200.0
2013-09-13 11:55:00,61.42,61.42,61.39,61.4,9700.0,49.461,49.461,49.4369,49.4449,9700.0
2013-09-13 12:00:00,61.41,61.43,61.41,61.42,27500.0,49.453,49.4691,49.453,49.461,27500.0
2013-09-13 12:05:00,61.41,61.41,61.4,61.4,7200.0,49.453,49.453,49.4449,49.4449,7200.0
2013-09-13 12:10:00,61.39,61.4,61.38,61.39,8000.0,49.4369,49.4449,49.4288,49.4369,8000.0
2013-09-13 12:15:00,61.39,61.41,61.39,61.4,5100.0,49.4369,49.453,49.4369,49.4449,5100.0
2013-09-13 12:20:00,61.4,61.42,61.4,61.42,5200.0,49.4449,49.461,49.4449,49.461,5200.0
2013-09-13 12:25:00,61.42,61.42,61.41,61.41,15900.0,49.461,49.461,49.453,49.453,15900.0
2013-09-13 12:30:00,61.41,61.42,61.39,61.4,21400.0,49.453,49.461,49.4369,49.4449,21400.0
2013-09-13 12:35:00,61.39,61.39,61.36,61.36,31400.0,49.4369,49.4369,49.4127,49.4127,31400.0
2013-09-13 12:40:00,61.36,61.37,61.36,61.36,4800.0,49.4127,49.4208,49.4127,49.4127,4800.0
2013-09-13 12:45:00,61.36,61.36,61.35,61.35,4300.0,49.4127,49.4127,49.4047,49.4047,4300.0
2013-09-13 12:50:00,61.36,61.36,61.33,61.33,8600.0,49.4127,49.4127,49.3886,49.3886,8600.0
2013-09-13 12:55:00,61.34,61.34,61.32,61.32,12200.0,49.3966,49.3966,49.3805,49.3805,12200.0
2013-09-13 13:00:00,61.32,61.34,61.31,61.34,11900.0,49.3805,49.3966,49.3725,49.3966,11900.0
2013-09-13 13:05:00,61.34,61.34,61.31,61.31,2300.0,49.3966,49.3966,49.3725,49.3725,2300.0
2013-09-13 13:10:00,61.31,61.33,61.31,61.33,8700.0,49.3725,49.3886,49.3725,49.3886,8700.0
2013-09-13 13:15:00,61.33,61.34,61.33,61.33,900.0,49.3886,49.3966,49.3886,49.3886,900.0
2013-09-13 13:20:00,61.32,61.33,61.3,61.32,5400.0,49.3805,49.3886,49.3644,49.3805,5400.0
2013-09-13 13:25:00,61.33,61.35,61.33,61.35,3200.0,49.3886,49.4047,49.3886,49.4047,3200.0
2013-09-13 13:30:00,61.34,61.34,61.33,61.33,1600.0,49.3966,49.3966,49.3886,49.3886,1600.0
2013-09-13 13:35:00,61.33,61.33,61.31,61.32,3300.0,49.3886,49.3886,49.3725,49.3805,3300.0
2013-09-13 13:40:00,61.32,61.34,61.32,61.33,3200.0,49.3805,49.3966,49.3805,49.3886,3200.0
2013-09-13 13:45:00,61.33,61.36,61.33,61.35,14200.0,49.3886,49.4127,49.3886,49.4047,14200.0
2013-09-13 13:50:00,61.35,61.38,61.35,61.37,6300.0,49.4047,49.4288,49.4047,49.4208,6300.0
2013-09-13 13:55:00,61.37,61.39,61.37,61.39,6300.0,49.4208,49.4369,49.4208,49.4369,6300.0
2013-09-13 14:00:00,61.4,61.41,61.38,61.4,10000.0,49.4449,49.453,49.4288,49.4449,10000.0
2013-09-13 14:05:00,61.4,61.4,61.38,61.38,4400.0,49.4449,49.4449,49.4288,49.4288,4400.0
2013-09-13 14:10:00,61.38,61.39,61.38,61.38,8100.0,49.4288,49.4369,49.4288,49.4288,8100.0
2013-09-13 14:15:00,61.39,61.39,61.38,61.38,1200.0,49.4369,49.4369,49.4288,49.4288,1200.0
2013-09-13 14:20:00,61.38,61.39,61.38,61.38,1900.0,49.4288,49.4369,49.4288,49.4288,1900.0
2013-09-13 14:25:00,61.39,61.39,61.38,61.38,2500.0,49.4369,49.4369,49.4288,49.4288,2500.0
2013-09-13 14:30:00,61.39,61.39,61.38,61.38,1400.0,49.4369,49.4369,49.4288,49.4288,1400.0
2013-09-13 14:35:00,61.39,61.39,61.38,61.38,2300.0,49.4369,49.4369,49.4288,49.4288,2300.0
2013-09-13 14:40:00,61.39,61.39,61.38,61.38,1200.0,49.4369,49.4369,49.4288,49.4288,1200.0
2013-09-13 14:45:00,61.38,61.39,61.38,61.39,4400.0,49.4288,49.4369,49.4288,49.4369,4400.0
2013-09-13 14:50:00,61.39,61.4,61.38,61.4,21300.0,49.4369,49.4449,49.4288,49.4449,21300.0
2013-09-13 14:55:00,61.39,61.41,61.38,61.4,16400.0,49.4369,49.453,49.4288,49.4449,16400.0
2013-09-13 15:00:00,61.4,61.46,61.4,61.46,31700.0,49.4449,49.4933,49.4449,49.4933,31700.0
2013-09-13 15:05:00,61.46,61.46,61.4,61.4,25000.0,49.4933,49.4933,49.4449,49.4449,25000.0
2013-09-13 15:10:00,61.4,61.4,61.38,61.38,21900.0,49.4449,49.4449,49.4288,49.4288,21900.0
2013-09-13 15:15:00,61.39,61.44,61.39,61.44,78800.0,49.4369,49.4772,49.4369,49.4772,78800.0
2013-09-13 15:20:00,61.44,61.44,61.42,61.43,24400.0,49.4772,49.4772,49.461,49.4691,24400.0
2013-09-13 15:25:00,61.43,61.43,61.42,61.43,2800.0,49.4691,49.4691,49.461,49.4691,2800.0
2013-09-13 15:30:00,61.43,61.43,61.42,61.42,5900.0,49.4691,49.4691,49.461,49.461,5900.0
2013-09-13 15:35:00,61.43,61.43,61.4,61.42,7700.0,49.4691,49.4691,49.4449,49.461,7700.0
2013-09-13 15:40:00,61.41,61.44,61.41,61.42,7100.0,49.453,49.4772,49.453,49.461,7100.0
2013-09-13 15:45:00,61.42,61.42,61.4,61.42,14500.0,49.461,49.461,49.4449,49.461,14500.0
2013-09-13 15:50:00,61.41,61.41,61.39,61.4,27400.0,49.453,49.453,49.4369,49.4449,27400.0
2013-09-13 15:55:00,61.39,61.48,61.39,61.44,358500.0,49.4369,49.5094,49.4369,49.4772,358500.0
2013-09-16 09:30:00,62.22,62.25,62.12,62.17,35100.0,50.1053,50.1294,50.0247,50.065,35100.0
2013-09-16 09:35:00,62.17,62.19,62.12,62.12,11200.0,50.065,50.0811,50.0247,50.0247,11200.0
2013-09-16 09:40:00,62.14,62.17,62.1,62.1,18700.0,50.0409,50.065,50.0086,50.0086,18700.0
2013-09-16 09:45:00,62.09,62.15,62.09,62.14,16100.0,50.0006,50.0489,50.0006,50.0409,16100.0
2013-09-16 09:50:00,62.14,62.14,62.1,62.12,5100.0,50.0409,50.0409,50.0086,50.0247,5100.0
2013-09-16 09:55:00,62.12,62.15,62.09,62.14,20300.0,50.0247,50.0489,50.0006,50.0409,20300.0
2013-09-16 10:00:00,62.14,62.15,62.03,62.04,68700.0,50.0409,50.0489,49.9523,49.9603,68700.0
2013-09-16 10:05:00,62.04,62.11,62.04,62.09,30300.0,49.9603,50.0167,49.9603,50.0006,30300.0
2013-09-16 10:10:00,62.08,62.12,62.08,62.09,21000.0,49.9925,50.0247,49.9925,50.0006,21000.0
2013-09-16 10:15:00,62.1,62.13,62.1,62.12,19600.0,50.0086,50.0328,50.0086,50.0247,19600.0
2013-09-16 10:20:00,62.12,62.12,62.06,62.09,33300.0,50.0247,50.0247,49.9764,50.0006,33300.0
2013-09-16 10:25:00,62.1,62.14,62.09,62.1,18900.0,50.0086,50.0409,50.0006,50.0086,18900.0
2013-09-16 10:30:00,62.1,62.13,62.08,62.08,20900.0,50.0086,50.0328,49.9925,49.9925,20900.0
2013-09-16 10:35:00,62.07,62.09,62.05,62.05,14400.0,49.9845,50.0006,49.9684,49.9684,14400.0
2013-09-16 10:40:00,62.06,62.08,62.03,62.03,56900.0,49.9764,49.9925,49.9523,49.9523,56900.0
2013-09-16 10:45:00,62.04,62.1,62.03,62.04,298900.0,49.9603,50.0086,49.9523,49.9603,298900.0
2013-09-16 10:50:00,62.04,62.06,62.03,62.05,85700.0,49.9603,49.9764,49.9523,49.9684,85700.0
2013-09-16 10:55:00,62.04,62.05,62.01,62.03,63300.0,49.9603,49.9684,49.9362,49.9523,63300.0
2013-09-16 11:00:00,62.03,62.04,62.0,62.01,23400.0,49.9523,49.9603,49.9281,49.9362,23400.0
2013-09-16 11:05:00,62.01,62.04,61.99,62.03,51700.0,49.9362,49.9603,49.9201,49.9523,51700.0
2013-09-16 11:10:00,62.04,62.05,62.02,62.05,37100.0,49.9603,49.9684,49.9442,49.9684,37100.0
2013-09-16 11:15:00,62.05,62.08,62.04,62.08,12700.0,49.9684,49.9925,49.9603,49.9925,12700.0
2013-09-16 11:20:00,62.08,62.09,62.03,62.05,12700.0,49.9925,50.0006,49.9523,49.9684,12700.0
2013-09-16 11:25:00,62.05,62.09,62.04,62.09,5100.0,49.9684,50.0006,49.9603,50.0006,5100.0
2013-09-16 11:30:00,62.09,62.1,62.07,62.08,16400.0,50.0006,50.0086,49.9845,49.9925,16400.0
2013-09-16 11:35:00,62.07,62.09,62.07,62.09,6400.0,49.9845,50.0006,49.9845,50.0006,6400.0
2013-09-16 11:40:00,62.09,62.12,62.09,62.09,9400.0,50.0006,50.0247,50.0006,50.0006,9400.0
2013-09-16 11:45:00,62.09,62.11,62.08,62.1,12300.0,50.0006,50.0167,49.9925,50.0086,12300.0
2013-09-16 11:50:00,62.1,62.1,62.08,62.09,6600.0,50.0086,50.0086,49.9925,50.0006,6600.0
2013-09-16 11:55:00,62.09,62.11,62.08,62.11,17800.0,50.0006,50.0167,49.9925,50.0167,17800.0
2013-09-16 12:00:00,62.12,62.12,62.08,62.09,9900.0,50.0247,50.0247,49.9925,50.0006,9900.0
2013-09-16 12:05:00,62.09,62.11,62.08,62.1,9000.0,50.0006,50.0167,49.9925,50.0086,9000.0
2013-09-16 12:10:00,62.1,62.12,62.1,62.1,13600.0,50.0086,50.0247,50.0086,50.0086,13600.0
2013-09-16 12:15:00,62.11,62.14,62.11,62.14,14100.0,50.0167,50.0409,50.0167,50.0409,14100.0
2013-09-16 12:20:00,62.14,62.15,62.12,62.13,15800.0,50.0409,50.0489,50.0247,50.0328,15800.0
2013-09-16 12:25:00,62.13,62.13,62.12,62.13,9100.0,50.0328,50.0328,50.0247,50.0328,9100.0
2013-09-16 12:30:00,62.13,62.13,62.09,62.12,11400.0,50.0328,50.0328,50.0006,50.0247,11400.0
2013-09-16 12:35:00,62.13,62.13,62.1,62.12,6300.0,50.0328,50.0328,50.0086,50.0247,6300.0
2013-09-16 12:40:00,62.12,62.12,62.09,62.1,5900.0,50.0247,50.0247,50.0006,50.0086,5900.0
2013-09-16 12:45:00,62.1,62.12,62.1,62.11,4600.0,50.0086,50.0247,50.0086,50.0167,4600.0
2013-09-16 12:50:00,62.12,62.13,62.11,62.13,5400.0,50.0247,50.0328,50.0167,50.0328,5400.0
2013-09-16 12:55:00,62.13,62.13,62.06,62.06,7700.0,50.0328,50.0328,49.9764,49.9764,7700.0
2013-09-16 13:00:00,62.07,62.09,62.05,62.09,7000.0,49.9845,50.0006,49.9684,50.0006,7000.0
2013-09-16 13:05:00,62.09,62.09,62.05,62.06,7600.0,50.0006,50.0006,49.9684,49.9764,7600.0
2013-09-16 13:10:00,62.05,62.07,62.05,62.07,8400.0,49.9684,49.9845,49.9684,49.9845,8400.0
2013-09-16 13:15:00,62.06,62.07,62.04,62.05,7700.0,49.9764,49.9845,49.9603,49.9684,7700.0
2013-09-16 13:20:00,62.05,62.07,62.04,62.07,7300.0,49.9684,49.9845,49.9603,49.9845,7300.0
2013-09-16 13:25:00,62.07,62.1,62.06,62.1,9300.0,49.9845,50.0086,49.9764,50.0086,9300.0
2013-09-16 13:30:00,62.09,62.09,62.07,62.08,9100.0,50.0006,50.0006,49.9845,49.9925,9100.0
2013-09-16 13:35:00,62.08,62.08,62.05,62.07,9000.0,49.9925,49.9925,49.9684,49.9845,9000.0
2013-09-16 13:40:00,62.07,62.07,61.94,61.97,122700.0,49.9845,49.9845,49.8798,49.904,122700.0
2013-09-16 13:45:00,61.98,62.02,61.97,62.0,25000.0,49.912,49.9442,49.904,49.9281,25000.0
2013-09-16 13:50:00,62.01,62.02,62.01,62.01,23600.0,49.9362,49.9442,49.9362,49.9362,23600.0
2013-09-16 13:55:00,62.01,62.06,62.01,62.04,4700.0,49.9362,49.9764,49.9362,49.9603,4700.0
2013-09-16 14:00:00,62.04,62.04,61.99,61.99,21800.0,49.9603,49.9603,49.9201,49.9201,21800.0
2013-09-16 14:05:00,62.0,62.01,61.96,61.98,24100.0,49.9281,49.9362,49.8959,49.912,24100.0
2013-09-16 14:10:00,61.97,61.98,61.97,61.97,9000.0,49.904,49.912,49.904,49.904,9000.0
2013-09-16 14:15:00,61.98,62.02,61.97,62.0,13900.0,49.912,49.9442,49.904,49.9281,13900.0
2013-09-16 14:20:00,62.0,62.0,61.97,61.97,5400.0,49.9281,49.9281,49.904,49.904,5400.0
2013-09-16 14:25:00,61.98,62.01,61.97,61.99,29900.0,49.912,49.9362,49.904,49.9201,29900.0
2013-09-16 14:30:00,61.98,61.98,61.92,61.95,20700.0,49.912,49.912,49.8637,49.8878,20700.0
2013-09-16 14:35:00,61.95,61.98,61.91,61.93,39800.0,49.8878,49.912,49.8556,49.8717,39800.0
2013-09-16 14:40:00,61.93,61.94,61.91,61.93,23300.0,49.8717,49.8798,49.8556,49.8717,23300.0
2013-09-16 14:45:00,61.93,61.99,61.92,61.98,24300.0,49.8717,49.9201,49.8637,49.912,24300.0
2013-09-16 14:50:00,61.98,62.01,61.98,61.98,3400.0,49.912,49.9362,49.912,49.912,3400.0
2013-09-16 14:55:00,61.98,61.99,61.96,61.97,3800.0,49.912,49.9201,49.8959,49.904,3800.0
2013-09-16 15:00:00,61.96,62.0,61.95,61.98,4700.0,49.8959,49.9281,49.8878,49.912,4700.0
2013-09-16 15:05:00,61.99,62.04,61.98,62.03,34200.0,49.9201,49.9603,49.912,49.9523,34200.0
2013-09-16 15:10:00,62.04,62.06,62.04,62.06,19800.0,49.9603,49.9764,49.9603,49.9764,19800.0
2013-09-16 15:15:00,62.07,62.07,62.02,62.03,25700.0,49.9845,49.9845,49.9442,49.9523,25700.0
2013-09-16 15:20:00,62.03,62.04,61.98,61.98,34600.0,49.9523,49.9603,49.912,49.912,34600.0
2013-09-16 15:25:00,61.99,62.0,61.95,61.95,23300.0,49.9201,49.9281,49.8878,49.8878,23300.0
2013-09-16 15:30:00,61.95,61.99,61.91,61.97,76400.0,49.8878,49.9201,49.8556,49.904,76400.0
2013-09-16 15:35:00,61.98,62.0,61.96,61.97,240200.0,49.912,49.9281,49.8959,49.904,240200.0
2013-09-16 15:40:00,61.97,62.03,61.97,62.02,45300.0,49.904,49.9523,49.904,49.9442,45300.0
2013-09-16 15:45:00,62.01,62.04,62.01,62.04,21300.0,49.9362,49.9603,49.9362,49.9603,21300.0
2013-09-16 15:50:00,62.04,62.04,62.03,62.04,48000.0,49.9603,49.9603,49.9523,49.9603,48000.0
2013-09-16 15:55:00,62.04,62.05,62.01,62.04,138600.0,49.9603,49.9684,49.9362,49.9603,138600.0
2013-09-17 09:30:00,61.91,61.99,61.86,61.95,45300.0,49.8556,49.9201,49.8154,49.8878,45300.0
2013-09-17 09:35:00,61.95,61.95,61.89,61.93,50300.0,49.8878,49.8878,49.8395,49.8717,50300.0
2013-09-17 09:40:00,61.93,61.97,61.92,61.97,67900.0,49.8717,49.904,49.8637,49.904,67900.0
2013-09-17 09:45:00,61.97,61.98,61.92,61.94,51000.0,49.904,49.912,49.8637,49.8798,51000.0
2013-09-17 09:50:00,61.94,61.98,61.92,61.93,89100.0,49.8798,49.912,49.8637,49.8717,89100.0
2013-09-17 09:55:00,61.93,61.93,61.83,61.84,119000.0,49.8717,49.8717,49.7912,49.7993,119000.0
2013-09-17 10:00:00,61.84,61.88,61.82,61.88,38500.0,49.7993,49.8315,49.7832,49.8315,38500.0
2013-09-17 10:05:00,61.88,61.89,61.86,61.88,70100.0,49.8315,49.8395,49.8154,49.8315,70100.0
2013-09-17 10:10:00,61.87,61.91,61.85,61.9,43400.0,49.8234,49.8556,49.8073,49.8476,43400.0
2013-09-17 10:15:00,61.9,61.9,61.85,61.88,45700.0,49.8476,49.8476,49.8073,49.8315,45700.0
2013-09-17 10:20:00,61.87,61.89,61.86,61.86,66700.0,49.8234,49.8395,49.8154,49.8154,66700.0
2013-09-17 10:25:00,61.86,61.9,61.84,61.86,129100.0,49.8154,49.8476,49.7993,49.8154,129100.0
2013-09-17 10:30:00,61.86,61.87,61.85,61.86,27000.0,49.8154,49.8234,49.8073,49.8154,27000.0
2013-09-17 10:35:00,61.86,61.89,61.85,61.87,31100.0,49.8154,49.8395,49.8073,49.8234,31100.0
2013-09-17 10:40:00,61.87,61.89,61.85,61.86,26800.0,49.8234,49.8395,49.8073,49.8154,26800.0
2013-09-17 10:45:00,61.86,61.88,61.86,61.87,18200.0,49.8154,49.8315,49.8154,49.8234,18200.0
2013-09-17 10:50:00,61.87,61.87,61.84,61.87,35800.0,49.8234,49.8234,49.7993,49.8234,35800.0
2013-09-17 10:55:00,61.86,61.88,61.83,61.85,36200.0,49.8154,49.8315,49.7912,49.8073,36200.0
2013-09-17 11:00:00,61.85,61.86,61.85,61.85,13400.0,49.8073,49.8154,49.8073,49.8073,13400.0
2013-09-17 11:05:00,61.86,61.86,61.84,61.85,18700.0,49.8154,49.8154,49.7993,49.8073,18700.0
2013-09-17 11:10:00,61.86,61.86,61.82,61.85,20700.0,49.8154,49.8154,49.7832,49.8073,20700.0
2013-09-17 11:15:00,61.85,61.88,61.83,61.88,74100.0,49.8073,49.8315,49.7912,49.8315,74100.0
2013-09-17 11:20:00,61.89,61.89,61.86,61.89,13600.0,49.8395,49.8395,49.8154,49.8395,13600.0
2013-09-17 11:25:00,61.89,61.89,61.86,61.86,11500.0,49.8395,49.8395,49.8154,49.8154,11500.0
2013-09-17 11:30:00,61.87,61.87,61.83,61.83,44300.0,49.8234,49.8234,49.7912,49.7912,44300.0
2013-09-17 11:35:00,61.83,61.85,61.83,61.85,29100.0,49.7912,49.8073,49.7912,49.8073,29100.0
2013-09-17 11:40:00,61.85,61.86,61.82,61.85,46600.0,49.8073,49.8154,49.7832,49.8073,46600.0
2013-09-17 11:45:00,61.85,61.85,61.82,61.84,22500.0,49.8073,49.8073,49.7832,49.7993,22500.0
2013-09-17 11:50:00,61.83,61.84,61.81,61.82,14800.0,49.7912,49.7993,49.7751,49.7832,14800.0
2013-09-17 11:55:00,61.82,61.82,61.8,61.81,26000.0,49.7832,49.7832,49.7671,49.7751,26000.0
2013-09-17 12:00:00,61.81,61.83,61.81,61.82,21600.0,49.7751,49.7912,49.7751,49.7832,21600.0
2013-09-17 12:05:00,61.83,61.84,61.8,61.81,27900.0,49.7912,49.7993,49.7671,49.7751,27900.0
2013-09-17 12:10:00,61.81,61.82,61.79,61.81,40000.0,49.7751,49.7832,49.759,49.7751,40000.0
2013-09-17 12:15:00,61.8,61.82,61.78,61.81,39700.0,49.7671,49.7832,49.7509,49.7751,39700.0
2013-09-17 12:20:00,61.82,61.84,61.81,61.81,42600.0,49.7832,49.7993,49.7751,49.7751,42600.0
2013-09-17 12:25:00,61.81,61.83,61.8,61.81,39100.0,49.7751,49.7912,49.7671,49.7751,39100.0
2013-09-17 12:30:00,61.81,61.82,61.78,61.78,33800.0,49.7751,49.7832,49.7509,49.7509,33800.0
2013-09-17 12:35:00,61.78,61.78,61.76,61.78,44900.0,49.7509,49.7509,49.7348,49.7509,44900.0
2013-09-17 12:40:00,61.78,61.78,61.76,61.78,44000.0,49.7509,49.7509,49.7348,49.7509,44000.0
2013-09-17 12:45:00,61.78,61.8,61.77,61.79,47200.0,49.7509,49.7671,49.7429,49.759,47200.0
2013-09-17 12:50:00,61.79,61.79,61.76,61.79,62600.0,49.759,49.759,49.7348,49.759,62600.0
2013-09-17 12:55:00,61.79,61.79,61.74,61.79,61500.0,49.759,49.759,49.7187,49.759,61500.0
2013-09-17 13:00:00,61.79,61.81,61.79,61.79,44800.0,49.759,49.7751,49.759,49.759,44800.0
2013-09-17 13:05:00,61.79,61.8,61.78,61.78,50900.0,49.759,49.7671,49.7509,49.7509,50900.0
2013-09-17 13:10:00,61.78,61.78,61.76,61.77,41900.0,49.7509,49.7509,49.7348,49.7429,41900.0
2013-09-17 13:15:00,61.76,61.79,61.76,61.79,67300.0,49.7348,49.759,49.7348,49.759,67300.0
2013-09-17 13:20:00,61.79,61.79,61.75,61.76,42900.0,49.759,49.759,49.7268,49.7348,42900.0
2013-09-17 13:25:00,61.77,61.77,61.76,61.77,37400.0,49.7429,49.7429,49.7348,49.7429,37400.0
2013-09-17 13:30:00,61.77,61.78,61.75,61.78,38400.0,49.7429,49.7509,49.7268,49.7509,38400.0
2013-09-17 13:35:00,61.78,61.78,61.74,61.75,43000.0,49.7509,49.7509,49.7187,49.7268,43000.0
2013-09-17 13:40:00,61.75,61.76,61.74,61.74,27700.0,49.7268,49.7348,49.7187,49.7187,27700.0
2013-09-17 13:45:00,61.74,61.75,61.73,61.73,41400.0,49.7187,49.7268,49.7107,49.7107,41400.0
2013-09-17 13:50:00,61.73,61.76,61.73,61.76,43100.0,49.7107,49.7348,49.7107,49.7348,43100.0
2013-09-17 13:55:00,61.76,61.8,61.75,61.8,71400.0,49.7348,49.7671,49.7268,49.7671,71400.0
2013-09-17 14:00:00,61.8,61.8,61.77,61.78,63800.0,49.7671,49.7671,49.7429,49.7509,63800.0
2013-09-17 14:05:00,61.78,61.79,61.76,61.76,30800.0,49.7509,49.759,49.7348,49.7348,30800.0
2013-09-17 14:10:00,61.76,61.77,61.75,61.76,38000.0,49.7348,49.7429,49.7268,49.7348,38000.0
2013-09-17 14:15:00,61.75,61.76,61.73,61.73,48200.0,49.7268,49.7348,49.7107,49.7107,48200.0
2013-09-17 14:20:00,61.73,61.74,61.71,61.71,53200.0,49.7107,49.7187,49.6946,49.6946,53200.0
2013-09-17 14:25:00,61.71,61.77,61.71,61.71,247700.0,49.6946,49.7429,49.6946,49.6946,247700.0
2013-09-17 14:30:00,61.71,61.74,61.71,61.73,36800.0,49.6946,49.7187,49.6946,49.7107,36800.0
2013-09-17 14:35:00,61.73,61.74,61.7,61.72,55000.0,49.7107,49.7187,49.6865,49.7026,55000.0
2013-09-17 14:40:00,61.73,61.73,61.69,61.7,32900.0,49.7107,49.7107,49.6785,49.6865,32900.0
2013-09-17 14:45:00,61.7,61.71,61.69,61.7,80700.0,49.6865,49.6946,49.6785,49.6865,80700.0
2013-09-17 14:50:00,61.7,61.7,61.66,61.66,38800.0,49.6865,49.6865,49.6543,49.6543,38800.0
2013-09-17 14:55:00,61.66,61.67,61.64,61.66,51400.0,49.6543,49.6624,49.6382,49.6543,51400.0
2013-09-17 15:00:00,61.66,61.69,61.65,61.66,46900.0,49.6543,49.6785,49.6463,49.6543,46900.0
2013-09-17 15:05:00,61.66,61.69,61.64,61.65,67100.0,49.6543,49.6785,49.6382,49.6463,67100.0
2013-09-17 15:10:00,61.65,61.65,61.59,61.59,27800.0,49.6463,49.6463,49.5979,49.5979,27800.0
2013-09-17 15:15:00,61.59,61.62,61.58,61.59,36600.0,49.5979,49.6221,49.5899,49.5979,36600.0
2013-09-17 15:20:00,61.59,61.62,61.59,61.62,18900.0,49.5979,49.6221,49.5979,49.6221,18900.0
2013-09-17 15:25:00,61.62,61.65,61.59,61.65,9500.0,49.6221,49.6463,49.5979,49.6463,9500.0
2013-09-17 15:30:00,61.65,61.65,61.61,61.63,24200.0,49.6463,49.6463,49.614,49.6302,24200.0
2013-09-17 15:35:00,61.63,61.63,61.57,61.59,35100.0,49.6302,49.6302,49.5818,49.5979,35100.0
2013-09-17 15:40:00,61.59,61.66,61.58,61.66,79300.0,49.5979,49.6543,49.5899,49.6543,79300.0
2013-09-17 15:45:00,61.67,61.73,61.66,61.71,98700.0,49.6624,49.7107,49.6543,49.6946,98700.0
2013-09-17 15:50:00,61.71,61.72,61.66,61.72,162400.0,49.6946,49.7026,49.6543,49.7026,162400.0
2013-09-17 15:55:00,61.72,61.78,61.68,61.78,153700.0,49.7026,49.7509,49.6704,49.7509,153700.0
2013-09-18 09:30:00,61.98,61.98,61.71,61.71,35300.0,49.912,49.912,49.6946,49.6946,35300.0
2013-09-18 09:35:00,61.7,61.75,61.69,61.73,35400.0,49.6865,49.7268,49.6785,49.7107,35400.0
2013-09-18 09:40:00,61.74,61.79,61.73,61.77,49200.0,49.7187,49.759,49.7107,49.7429,49200.0
2013-09-18 09:45:00,61.77,61.81,61.75,61.81,11600.0,49.7429,49.7751,49.7268,49.7751,11600.0
2013-09-18 09:50:00,61.81,61.81,61.76,61.77,14800.0,49.7751,49.7751,49.7348,49.7429,14800.0
2013-09-18 09:55:00,61.76,61.76,61.73,61.73,46000.0,49.7348,49.7348,49.7107,49.7107,46000.0
2013-09-18 10:00:00,61.73,61.75,61.73,61.74,10500.0,49.7107,49.7268,49.7107,49.7187,10500.0
2013-09-18 10:05:00,61.75,61.82,61.73,61.81,15800.0,49.7268,49.7832,49.7107,49.7751,15800.0
2013-09-18 10:10:00,61.81,61.84,61.79,61.82,28500.0,49.7751,49.7993,49.759,49.7832,28500.0
2013-09-18 10:15:00,61.82,61.83,61.79,61.82,40800.0,49.7832,49.7912,49.759,49.7832,40800.0
2013-09-18 10:20:00,61.82,61.82,61.77,61.78,35100.0,49.7832,49.7832,49.7429,49.7509,35100.0
2013-09-18 10:25:00,61.78,61.79,61.71,61.71,47900.0,49.7509,49.759,49.6946,49.6946,47900.0
2013-09-18 10:30:00,61.72,61.73,61.7,61.72,31200.0,49.7026,49.7107,49.6865,49.7026,31200.0
2013-09-18 10:35:00,61.71,61.73,61.7,61.73,14900.0,49.6946,49.7107,49.6865,49.7107,14900.0
2013-09-18 10:40:00,61.72,61.73,61.69,61.73,14600.0,49.7026,49.7107,49.6785,49.7107,14600.0
2013-09-18 10:45:00,61.72,61.72,61.7,61.72,28300.0,49.7026,49.7026,49.6865,49.7026,28300.0
2013-09-18 10:50:00,61.71,61.79,61.71,61.78,41600.0,49.6946,49.759,49.6946,49.7509,41600.0
2013-09-18 10:55:00,61.78,61.82,61.77,61.81,37200.0,49.7509,49.7832,49.7429,49.7751,37200.0
2013-09-18 11:00:00,61.82,61.82,61.79,61.81,30000.0,49.7832,49.7832,49.759,49.7751,30000.0
2013-09-18 11:05:00,61.8,61.81,61.78,61.79,24900.0,49.7671,49.7751,49.7509,49.759,24900.0
2013-09-18 11:10:00,61.8,61.81,61.78,61.78,16300.0,49.7671,49.7751,49.7509,49.7509,16300.0
2013-09-18 11:15:00,61.78,61.8,61.77,61.77,11800.0,49.7509,49.7671,49.7429,49.7429,11800.0
2013-09-18 11:20:00,61.78,61.81,61.77,61.81,17900.0,49.7509,49.7751,49.7429,49.7751,17900.0
2013-09-18 11:25:00,61.81,61.81,61.8,61.8,14200.0,49.7751,49.7751,49.7671,49.7671,14200.0
2013-09-18 11:30:00,61.81,61.81,61.8,61.8,4200.0,49.7751,49.7751,49.7671,49.7671,4200.0
2013-09-18 11:35:00,61.8,61.81,61.8,61.8,22600.0,49.7671,49.7751,49.7671,49.7671,22600.0
2013-09-18 11:40:00,61.79,61.8,61.77,61.79,13900.0,49.759,49.7671,49.7429,49.759,13900.0
2013-09-18 11:45:00,61.8,61.8,61.74,61.74,24200.0,49.7671,49.7671,49.7187,49.7187,24200.0
2013-09-18 11:50:00,61.74,61.78,61.74,61.77,3600.0,49.7187,49.7509,49.7187,49.7429,3600.0
2013-09-18 11:55:00,61.77,61.78,61.71,61.71,18900.0,49.7429,49.7509,49.6946,49.6946,18900.0
2013-09-18 12:00:00,61.69,61.69,61.67,61.69,10600.0,49.6785,49.6785,49.6624,49.6785,10600.0
2013-09-18 12:05:00,61.69,61.71,61.68,61.71,16500.0,49.6785,49.6946,49.6704,49.6946,16500.0
2013-09-18 12:10:00,61.71,61.71,61.66,61.67,6800.0,49.6946,49.6946,49.6543,49.6624,6800.0
2013-09-18 12:15:00,61.67,61.7,61.67,61.69,3100.0,49.6624,49.6865,49.6624,49.6785,3100.0
2013-09-18 12:20:00,61.7,61.73,61.7,61.72,10600.0,49.6865,49.7107,49.6865,49.7026,10600.0
2013-09-18 12:25:00,61.72,61.73,61.72,61.73,300.0,49.7026,49.7107,49.7026,49.7107,300.0
2013-09-18 12:30:00,61.73,61.78,61.72,61.78,24500.0,49.7107,49.7509,49.7026,49.7509,24500.0
2013-09-18 12:35:00,61.79,61.88,61.79,61.88,41400.0,49.759,49.8315,49.759,49.8315,41400.0
2013-09-18 12:40:00,61.89,61.93,61.89,61.92,22200.0,49.8395,49.8717,49.8395,49.8637,22200.0
2013-09-18 12:45:00,61.93,61.96,61.93,61.96,19200.0,49.8717,49.8959,49.8717,49.8959,19200.0
2013-09-18 12:50:00,61.96,62.01,61.96,62.0,57700.0,49.8959,49.9362,49.8959,49.9281,57700.0
2013-09-18 12:55:00,61.99,62.0,61.99,61.99,19200.0,49.9201,49.9281,49.9201,49.9201,19200.0
2013-09-18 13:00:00,61.99,62.1,61.99,62.08,86700.0,49.9201,50.0086,49.9201,49.9925,86700.0
2013-09-18 13:05:00,62.09,62.11,62.09,62.09,45100.0,50.0006,50.0167,50.0006,50.0006,45100.0
2013-09-18 13:10:00,62.09,62.11,62.09,62.11,6900.0,50.0006,50.0167,50.0006,50.0167,6900.0
2013-09-18 13:15:00,62.12,62.18,62.12,62.18,49900.0,50.0247,50.0731,50.0247,50.0731,49900.0
2013-09-18 13:20:00,62.18,62.23,62.18,62.23,34100.0,50.0731,50.1133,50.0731,50.1133,34100.0
2013-09-18 13:25:00,62.24,62.28,62.23,62.23,55200.0,50.1214,50.1536,50.1133,50.1133,55200.0
2013-09-18 13:30:00,62.23,62.24,62.17,62.17,35300.0,50.1133,50.1214,50.065,50.065,35300.0
2013-09-18 13:35:00,62.16,62.18,62.12,62.13,38700.0,50.057,50.0731,50.0247,50.0328,38700.0
2013-09-18 13:40:00,62.13,62.16,62.13,62.15,22600.0,50.0328,50.057,50.0328,50.0489,22600.0
2013-09-18 13:45:00,62.15,62.18,62.12,62.18,7700.0,50.0489,50.0731,50.0247,50.0731,7700.0
2013-09-18 13:50:00,62.18,62.2,62.17,62.17,2400.0,50.0731,50.0892,50.065,50.065,2400.0
2013-09-18 13:55:00,62.18,62.27,62.13,62.13,31400.0,50.0731,50.1455,50.0328,50.0328,31400.0
2013-09-18 14:00:00,62.13,63.67,62.13,63.36,283900.0,50.0328,51.273,50.0328,51.0233,283900.0
2013-09-18 14:05:00,63.36,63.99,63.36,63.98,325900.0,51.0233,51.5306,51.0233,51.5226,325900.0
2013-09-18 14:10:00,63.99,64.2,63.83,63.84,236300.0,51.5306,51.6998,51.4018,51.4099,236300.0
2013-09-18 14:15:00,63.82,63.91,63.71,63.71,273300.0,51.3937,51.4662,51.3052,51.3052,273300.0
2013-09-18 14:20:00,63.71,63.96,63.71,63.92,235800.0,51.3052,51.5065,51.3052,51.4743,235800.0
2013-09-18 14:25:00,63.91,64.02,63.88,63.89,92400.0,51.4662,51.5548,51.4421,51.4501,92400.0
2013-09-18 14:30:00,63.89,63.96,63.69,63.81,60500.0,51.4501,51.5065,51.2891,51.3857,60500.0
2013-09-18 14:35:00,63.82,63.96,63.76,63.92,69800.0,51.3937,51.5065,51.3454,51.4743,69800.0
2013-09-18 14:40:00,63.91,63.95,63.79,63.89,54500.0,51.4662,51.4984,51.3696,51.4501,54500.0
2013-09-18 14:45:00,63.89,63.98,63.88,63.91,75700.0,51.4501,51.5226,51.4421,51.4662,75700.0
2013-09-18 14:50:00,63.91,64.14,63.88,64.13,170200.0,51.4662,51.6514,51.4421,51.6434,170200.0
2013-09-18 14:55:00,64.14,64.38,64.14,64.37,134200.0,51.6514,51.8447,51.6514,51.8367,134200.0
2013-09-18 15:00:00,64.39,64.5,64.3,64.3,183100.0,51.8528,51.9413,51.7803,51.7803,183100.0
2013-09-18 15:05:00,64.31,64.31,64.22,64.23,75800.0,51.7883,51.7883,51.7159,51.7239,75800.0
2013-09-18 15:10:00,64.23,64.24,64.13,64.13,48100.0,51.7239,51.732,51.6434,51.6434,48100.0
2013-09-18 15:15:00,64.13,64.13,63.96,64.0,139600.0,51.6434,51.6434,51.5065,51.5387,139600.0
2013-09-18 15:20:00,63.99,64.03,63.85,63.92,304000.0,51.5306,51.5629,51.4179,51.4743,304000.0
2013-09-18 15:25:00,63.92,64.08,63.92,64.02,123700.0,51.4743,51.6031,51.4743,51.5548,123700.0
2013-09-18 15:30:00,64.02,64.1,63.99,64.06,129800.0,51.5548,51.6192,51.5306,51.587,129800.0
2013-09-18 15:35:00,64.06,64.21,64.04,64.17,155300.0,51.587,51.7078,51.5709,51.6756,155300.0
2013-09-18 15:40:00,64.18,64.2,64.11,64.12,103800.0,51.6837,51.6998,51.6273,51.6353,103800.0
2013-09-18 15:45:00,64.13,64.3,64.09,64.2,179500.0,51.6434,51.7803,51.6112,51.6998,179500.0
2013-09-18 15:50:00,64.2,64.21,64.11,64.12,153200.0,51.6998,51.7078,51.6273,51.6353,153200.0
2013-09-18 15:55:00,64.11,64.31,64.09,64.25,129700.0,51.6273,51.7883,51.6112,51.74,129700.0
2013-09-19 09:30:00,63.95,63.95,63.72,63.86,146300.0,51.4984,51.4984,51.3132,51.426,146300.0
2013-09-19 09:35:00,63.85,63.86,63.82,63.84,109900.0,51.4179,51.426,51.3937,51.4099,109900.0
2013-09-19 09:40:00,63.84,63.85,63.75,63.76,115500.0,51.4099,51.4179,51.3374,51.3454,115500.0
2013-09-19 09:45:00,63.76,63.78,63.58,63.69,180800.0,51.3454,51.3615,51.2005,51.2891,180800.0
2013-09-19 09:50:00,63.69,63.69,63.62,63.66,53600.0,51.2891,51.2891,51.2327,51.2649,53600.0
2013-09-19 09:55:00,63.66,63.78,63.66,63.78,40600.0,51.2649,51.3615,51.2649,51.3615,40600.0
2013-09-19 10:00:00,63.79,63.79,63.68,63.72,185200.0,51.3696,51.3696,51.281,51.3132,185200.0
2013-09-19 10:05:00,63.73,63.74,63.54,63.54,72200.0,51.3213,51.3293,51.1683,51.1683,72200.0
2013-09-19 10:10:00,63.52,63.59,63.49,63.49,69700.0,51.1522,51.2085,51.128,51.128,69700.0
2013-09-19 10:15:00,63.49,63.52,63.48,63.49,33000.0,51.128,51.1522,51.1199,51.128,33000.0
2013-09-19 10:20:00,63.49,63.6,63.49,63.58,83700.0,51.128,51.2166,51.128,51.2005,83700.0
2013-09-19 10:25:00,63.59,63.59,63.54,63.57,55800.0,51.2085,51.2085,51.1683,51.1924,55800.0
2013-09-19 10:30:00,63.57,63.57,63.48,63.5,64500.0,51.1924,51.1924,51.1199,51.1361,64500.0
2013-09-19 10:35:00,63.5,63.52,63.47,63.47,92500.0,51.1361,51.1522,51.1119,51.1119,92500.0
2013-09-19 10:40:00,63.46,63.46,63.36,63.38,118100.0,51.1038,51.1038,51.0233,51.0394,118100.0
2013-09-19 10:45:00,63.37,63.37,63.29,63.32,71400.0,51.0314,51.0314,50.9669,50.9911,71400.0
2013-09-19 10:50:00,63.32,63.34,63.3,63.32,45300.0,50.9911,51.0072,50.975,50.9911,45300.0
2013-09-19 10:55:00,63.32,63.4,63.32,63.4,41200.0,50.9911,51.0555,50.9911,51.0555,41200.0
2013-09-19 11:00:00,63.39,63.43,63.39,63.43,28900.0,51.0475,51.0797,51.0475,51.0797,28900.0
2013-09-19 11:05:00,63.43,63.46,63.42,63.43,89300.0,51.0797,51.1038,51.0716,51.0797,89300.0
2013-09-19 11:10:00,63.43,63.44,63.41,63.41,45500.0,51.0797,51.0877,51.0636,51.0636,45500.0
2013-09-19 11:15:00,63.41,63.5,63.41,63.5,33000.0,51.0636,51.1361,51.0636,51.1361,33000.0
2013-09-19 11:20:00,63.5,63.51,63.48,63.48,32100.0,51.1361,51.1441,51.1199,51.1199,32100.0
2013-09-19 11:25:00,63.48,63.5,63.47,63.49,40000.0,51.1199,51.1361,51.1119,51.128,40000.0
2013-09-19 11:30:00,63.49,63.49,63.43,63.46,42300.0,51.128,51.128,51.0797,51.1038,42300.0
2013-09-19 11:35:00,63.47,63.51,63.47,63.49,31900.0,51.1119,51.1441,51.1119,51.128,31900.0
2013-09-19 11:40:00,63.5,63.51,63.5,63.5,24900.0,51.1361,51.1441,51.1361,51.1361,24900.0
2013-09-19 11:45:00,63.49,63.49,63.47,63.47,16300.0,51.128,51.128,51.1119,51.1119,16300.0
2013-09-19 11:50:00,63.46,63.51,63.46,63.48,9500.0,51.1038,51.1441,51.1038,51.1199,9500.0
2013-09-19 11:55:00,63.49,63.51,63.48,63.5,31100.0,51.128,51.1441,51.1199,51.1361,31100.0
2013-09-19 12:00:00,63.51,63.66,63.51,63.66,57600.0,51.1441,51.2649,51.1441,51.2649,57600.0
2013-09-19 12:05:00,63.66,63.7,63.66,63.69,47800.0,51.2649,51.2971,51.2649,51.2891,47800.0
2013-09-19 12:10:00,63.7,63.72,63.69,63.69,21300.0,51.2971,51.3132,51.2891,51.2891,21300.0
2013-09-19 12:15:00,63.69,63.72,63.69,63.72,25500.0,51.2891,51.3132,51.2891,51.3132,25500.0
2013-09-19 12:20:00,63.73,63.74,63.67,63.67,41700.0,51.3213,51.3293,51.273,51.273,41700.0
2013-09-19 12:25:00,63.68,63.73,63.68,63.72,8600.0,51.281,51.3213,51.281,51.3132,8600.0
2013-09-19 12:30:00,63.72,63.77,63.71,63.76,31400.0,51.3132,51.3535,51.3052,51.3454,31400.0
2013-09-19 12:35:00,63.76,63.8,63.76,63.8,39600.0,51.3454,51.3776,51.3454,51.3776,39600.0
2013-09-19 12:40:00,63.8,63.9,63.8,63.89,37800.0,51.3776,51.4582,51.3776,51.4501,37800.0
2013-09-19 12:45:00,63.88,63.9,63.82,63.85,299500.0,51.4421,51.4582,51.3937,51.4179,299500.0
2013-09-19 12:50:00,63.84,63.86,63.82,63.85,31300.0,51.4099,51.426,51.3937,51.4179,31300.0
2013-09-19 12:55:00,63.85,63.86,63.83,63.86,30200.0,51.4179,51.426,51.4018,51.426,30200.0
2013-09-19 13:00:00,63.85,63.89,63.85,63.86,49300.0,51.4179,51.4501,51.4179,51.426,49300.0
2013-09-19 13:05:00,63.86,63.86,63.79,63.79,56800.0,51.426,51.426,51.3696,51.3696,56800.0
2013-09-19 13:10:00,63.79,63.86,63.76,63.85,75000.0,51.3696,51.426,51.3454,51.4179,75000.0
2013-09-19 13:15:00,63.85,63.89,63.85,63.89,27700.0,51.4179,51.4501,51.4179,51.4501,27700.0
2013-09-19 13:20:00,63.89,63.89,63.85,63.87,19700.0,51.4501,51.4501,51.4179,51.434,19700.0
2013-09-19 13:25:00,63.86,63.91,63.85,63.9,35700.0,51.426,51.4662,51.4179,51.4582,35700.0
2013-09-19 13:30:00,63.89,63.9,63.78,63.78,35900.0,51.4501,51.4582,51.3615,51.3615,35900.0
2013-09-19 13:35:00,63.77,63.77,63.73,63.74,53100.0,51.3535,51.3535,51.3213,51.3293,53100.0
2013-09-19 13:40:00,63.75,63.76,63.7,63.71,13600.0,51.3374,51.3454,51.2971,51.3052,13600.0
2013-09-19 13:45:00,63.7,63.72,63.69,63.69,26300.0,51.2971,51.3132,51.2891,51.2891,26300.0
2013-09-19 13:50:00,63.67,63.68,63.59,63.61,23200.0,51.273,51.281,51.2085,51.2246,23200.0
2013-09-19 13:55:00,63.61,63.62,63.59,63.6,13700.0,51.2246,51.2327,51.2085,51.2166,13700.0
2013-09-19 14:00:00,63.6,63.62,63.59,63.62,19900.0,51.2166,51.2327,51.2085,51.2327,19900.0
2013-09-19 14:05:00,63.61,63.66,63.61,63.66,11200.0,51.2246,51.2649,51.2246,51.2649,11200.0
2013-09-19 14:10:00,63.66,63.78,63.66,63.78,20100.0,51.2649,51.3615,51.2649,51.3615,20100.0
2013-09-19 14:15:00,63.77,63.79,63.77,63.77,19900.0,51.3535,51.3696,51.3535,51.3535,19900.0
2013-09-19 14:20:00,63.76,63.8,63.74,63.8,33500.0,51.3454,51.3776,51.3293,51.3776,33500.0
2013-09-19 14:25:00,63.8,63.8,63.76,63.76,19200.0,51.3776,51.3776,51.3454,51.3454,19200.0
2013-09-19 14:30:00,63.76,63.76,63.67,63.7,23500.0,51.3454,51.3454,51.273,51.2971,23500.0
2013-09-19 14:35:00,63.7,63.76,63.68,63.76,28100.0,51.2971,51.3454,51.281,51.3454,28100.0
2013-09-19 14:40:00,63.76,63.76,63.75,63.75,13800.0,51.3454,51.3454,51.3374,51.3374,13800.0
2013-09-19 14:45:00,63.75,63.78,63.75,63.78,13100.0,51.3374,51.3615,51.3374,51.3615,13100.0
2013-09-19 14:50:00,63.78,63.81,63.78,63.8,18600.0,51.3615,51.3857,51.3615,51.3776,18600.0
2013-09-19 14:55:00,63.8,63.86,63.8,63.85,26000.0,51.3776,51.426,51.3776,51.4179,26000.0
2013-09-19 15:00:00,63.86,63.92,63.86,63.91,47700.0,51.426,51.4743,51.426,51.4662,47700.0
2013-09-19 15:05:00,63.91,63.93,63.9,63.93,32800.0,51.4662,51.4823,51.4582,51.4823,32800.0
2013-09-19 15:10:00,63.92,63.92,63.9,63.92,8100.0,51.4743,51.4743,51.4582,51.4743,8100.0
2013-09-19 15:15:00,63.91,63.97,63.91,63.95,21000.0,51.4662,51.5145,51.4662,51.4984,21000.0
2013-09-19 15:20:00,63.95,64.05,63.95,64.05,75600.0,51.4984,51.579,51.4984,51.579,75600.0
2013-09-19 15:25:00,64.04,64.05,64.0,64.03,39800.0,51.5709,51.579,51.5387,51.5629,39800.0
2013-09-19 15:30:00,64.03,64.03,63.97,63.97,33600.0,51.5629,51.5629,51.5145,51.5145,33600.0
2013-09-19 15:35:00,63.97,63.97,63.95,63.96,23400.0,51.5145,51.5145,51.4984,51.5065,23400.0
2013-09-19 15:40:00,63.96,64.08,63.95,64.06,69500.0,51.5065,51.6031,51.4984,51.587,69500.0
2013-09-19 15:45:00,64.06,64.1,64.05,64.05,67600.0,51.587,51.6192,51.579,51.579,67600.0
2013-09-19 15:50:00,64.05,64.06,63.95,63.95,83400.0,51.579,51.587,51.4984,51.4984,83400.0
2013-09-19 15:55:00,63.95,64.01,63.94,63.96,168200.0,51.4984,51.5468,51.4904,51.5065,168200.0
2013-09-20 09:30:00,63.78,63.78,63.62,63.62,66200.0,51.3615,51.3615,51.2327,51.2327,66200.0
2013-09-20 09:35:00,63.61,63.61,63.53,63.56,49900.0,51.2246,51.2246,51.1602,51.1844,49900.0
2013-09-20 09:40:00,63.54,63.58,63.41,63.41,126700.0,51.1683,51.2005,51.0636,51.0636,126700.0
2013-09-20 09:45:00,63.4,63.4,63.27,63.32,82700.0,51.0555,51.0555,50.9508,50.9911,82700.0
2013-09-20 09:50:00,63.32,63.33,63.29,63.31,41500.0,50.9911,50.9992,50.9669,50.983,41500.0
2013-09-20 09:55:00,63.31,63.32,63.12,63.16,104900.0,50.983,50.9911,50.83,50.8623,104900.0
2013-09-20 10:00:00,63.17,63.24,63.15,63.19,36400.0,50.8703,50.9267,50.8542,50.8864,36400.0
2013-09-20 10:05:00,63.18,63.21,63.18,63.19,14000.0,50.8784,50.9025,50.8784,50.8864,14000.0
2013-09-20 10:10:00,63.19,63.28,63.18,63.23,66200.0,50.8864,50.9589,50.8784,50.9186,66200.0
2013-09-20 10:15:00,63.24,63.31,63.24,63.28,30900.0,50.9267,50.983,50.9267,50.9589,30900.0
2013-09-20 10:20:00,63.27,63.31,63.23,63.31,46900.0,50.9508,50.983,50.9186,50.983,46900.0
2013-09-20 10:25:00,63.31,63.34,63.29,63.32,53800.0,50.983,51.0072,50.9669,50.9911,53800.0
2013-09-20 10:30:00,63.31,63.32,63.29,63.31,35700.0,50.983,50.9911,50.9669,50.983,35700.0
2013-09-20 10:35:00,63.31,63.33,63.31,63.32,16500.0,50.983,50.9992,50.983,50.9911,16500.0
2013-09-20 10:40:00,63.33,63.36,63.32,63.33,17500.0,50.9992,51.0233,50.9911,50.9992,17500.0
2013-09-20 10:45:00,63.34,63.35,63.29,63.34,24000.0,51.0072,51.0153,50.9669,51.0072,24000.0
2013-09-20 10:50:00,63.33,63.33,63.28,63.29,21800.0,50.9992,50.9992,50.9589,50.9669,21800.0
2013-09-20 10:55:00,63.28,63.29,63.18,63.24,75600.0,50.9589,50.9669,50.8784,50.9267,75600.0
2013-09-20 11:00:00,63.23,63.25,63.15,63.23,28100.0,50.9186,50.9347,50.8542,50.9186,28100.0
2013-09-20 11:05:00,63.23,63.24,63.19,63.22,24000.0,50.9186,50.9267,50.8864,50.9106,24000.0
2013-09-20 11:10:00,63.23,63.23,63.15,63.15,30200.0,50.9186,50.9186,50.8542,50.8542,30200.0
2013-09-20 11:15:00,63.15,63.18,63.12,63.18,41200.0,50.8542,50.8784,50.83,50.8784,41200.0
2013-09-20 11:20:00,63.18,63.18,63.1,63.1,15900.0,50.8784,50.8784,50.8139,50.8139,15900.0
2013-09-20 11:25:00,63.1,63.15,63.08,63.15,48500.0,50.8139,50.8542,50.7978,50.8542,48500.0
2013-09-20 11:30:00,63.15,63.17,63.08,63.08,57400.0,50.8542,50.8703,50.7978,50.7978,57400.0
2013-09-20 11:35:00,63.08,63.08,63.01,63.01,49000.0,50.7978,50.7978,50.7415,50.7415,49000.0
2013-09-20 11:40:00,63.01,63.02,62.95,62.97,59100.0,50.7415,50.7495,50.6931,50.7092,59100.0
2013-09-20 11:45:00,62.97,63.0,62.92,62.92,36500.0,50.7092,50.7334,50.669,50.669,36500.0
2013-09-20 11:50:00,62.92,62.94,62.89,62.94,50500.0,50.669,50.6851,50.6448,50.6851,50500.0
2013-09-20 11:55:00,62.93,62.95,62.84,62.85,42000.0,50.677,50.6931,50.6046,50.6126,42000.0
2013-09-20 12:00:00,62.84,62.87,62.83,62.87,14100.0,50.6046,50.6287,50.5965,50.6287,14100.0
2013-09-20 12:05:00,62.87,62.91,62.86,62.91,15300.0,50.6287,50.6609,50.6207,50.6609,15300.0
2013-09-20 12:10:00,62.92,62.94,62.9,62.91,47900.0,50.669,50.6851,50.6529,50.6609,47900.0
2013-09-20 12:15:00,62.9,62.9,62.88,62.88,7500.0,50.6529,50.6529,50.6368,50.6368,7500.0
2013-09-20 12:20:00,62.89,62.89,62.76,62.77,35300.0,50.6448,50.6448,50.5401,50.5482,35300.0
2013-09-20 12:25:00,62.78,62.86,62.77,62.85,64300.0,50.5562,50.6207,50.5482,50.6126,64300.0
2013-09-20 12:30:00,62.84,62.84,62.81,62.83,13600.0,50.6046,50.6046,50.5804,50.5965,13600.0
2013-09-20 12:35:00,62.83,62.87,62.83,62.86,3900.0,50.5965,50.6287,50.5965,50.6207,3900.0
2013-09-20 12:40:00,62.87,62.93,62.87,62.93,32800.0,50.6287,50.677,50.6287,50.677,32800.0
2013-09-20 12:45:00,62.94,62.98,62.94,62.94,47100.0,50.6851,50.7173,50.6851,50.6851,47100.0
2013-09-20 12:50:00,62.93,62.96,62.9,62.92,27100.0,50.677,50.7012,50.6529,50.669,27100.0
2013-09-20 12:55:00,62.92,62.94,62.92,62.93,6900.0,50.669,50.6851,50.669,50.677,6900.0
2013-09-20 13:00:00,62.94,62.95,62.92,62.92,19700.0,50.6851,50.6931,50.669,50.669,19700.0
2013-09-20 13:05:00,62.92,62.92,62.85,62.87,21300.0,50.669,50.669,50.6126,50.6287,21300.0
2013-09-20 13:10:00,62.86,62.86,62.83,62.85,12200.0,50.6207,50.6207,50.5965,50.6126,12200.0
2013-09-20 13:15:00,62.84,62.85,62.77,62.78,35900.0,50.6046,50.6126,50.5482,50.5562,35900.0
2013-09-20 13:20:00,62.78,62.83,62.78,62.78,26000.0,50.5562,50.5965,50.5562,50.5562,26000.0
2013-09-20 13:25:00,62.78,62.86,62.78,62.84,17400.0,50.5562,50.6207,50.5562,50.6046,17400.0
2013-09-20 13:30:00,62.84,62.86,62.84,62.85,4000.0,50.6046,50.6207,50.6046,50.6126,4000.0
2013-09-20 13:35:00,62.86,62.88,62.82,62.82,30800.0,50.6207,50.6368,50.5885,50.5885,30800.0
2013-09-20 13:40:00,62.82,62.82,62.77,62.78,23000.0,50.5885,50.5885,50.5482,50.5562,23000.0
2013-09-20 13:45:00,62.79,62.81,62.78,62.81,43100.0,50.5643,50.5804,50.5562,50.5804,43100.0
2013-09-20 13:50:00,62.81,62.84,62.8,62.8,18500.0,50.5804,50.6046,50.5723,50.5723,18500.0
2013-09-20 13:55:00,62.81,62.82,62.77,62.77,8400.0,50.5804,50.5885,50.5482,50.5482,8400.0
2013-09-20 14:00:00,62.77,62.77,62.74,62.76,25400.0,50.5482,50.5482,50.524,50.5401,25400.0
2013-09-20 14:05:00,62.74,62.78,62.74,62.77,21800.0,50.524,50.5562,50.524,50.5482,21800.0
2013-09-20 14:10:00,62.77,62.77,62.75,62.77,17100.0,50.5482,50.5482,50.5321,50.5482,17100.0
2013-09-20 14:15:00,62.76,62.76,62.74,62.74,35300.0,50.5401,50.5401,50.524,50.524,35300.0
2013-09-20 14:20:00,62.73,62.81,62.73,62.81,20500.0,50.516,50.5804,50.516,50.5804,20500.0
2013-09-20 14:25:00,62.81,62.83,62.79,62.8,29900.0,50.5804,50.5965,50.5643,50.5723,29900.0
2013-09-20 14:30:00,62.8,62.83,62.79,62.81,9400.0,50.5723,50.5965,50.5643,50.5804,9400.0
2013-09-20 14:35:00,62.82,62.83,62.76,62.76,22900.0,50.5885,50.5965,50.5401,50.5401,22900.0
2013-09-20 14:40:00,62.77,62.79,62.74,62.74,62400.0,50.5482,50.5643,50.524,50.524,62400.0
2013-09-20 14:45:00,62.73,62.77,62.73,62.77,12100.0,50.516,50.5482,50.516,50.5482,12100.0
2013-09-20 14:50:00,62.77,62.78,62.75,62.76,17300.0,50.5482,50.5562,50.5321,50.5401,17300.0
2013-09-20 14:55:00,62.77,62.78,62.74,62.75,53100.0,50.5482,50.5562,50.524,50.5321,53100.0
2013-09-20 15:00:00,62.76,62.79,62.74,62.77,12200.0,50.5401,50.5643,50.524,50.5482,12200.0
2013-09-20 15:05:00,62.78,62.8,62.77,62.77,13000.0,50.5562,50.5723,50.5482,50.5482,13000.0
2013-09-20 15:10:00,62.76,62.78,62.71,62.73,27600.0,50.5401,50.5562,50.4999,50.516,27600.0
2013-09-20 15:15:00,62.73,62.79,62.73,62.76,28600.0,50.516,50.5643,50.516,50.5401,28600.0
2013-09-20 15:20:00,62.77,62.77,62.68,62.68,61800.0,50.5482,50.5482,50.4757,50.4757,61800.0
2013-09-20 15:25:00,62.68,62.7,62.66,62.68,91400.0,50.4757,50.4918,50.4596,50.4757,91400.0
2013-09-20 15:30:00,62.69,62.72,62.68,62.7,144700.0,50.4838,50.5079,50.4757,50.4918,144700.0
2013-09-20 15:35:00,62.7,62.74,62.67,62.71,53800.0,50.4918,50.524,50.4677,50.4999,53800.0
2013-09-20 15:40:00,62.71,62.73,62.69,62.73,20100.0,50.4999,50.516,50.4838,50.516,20100.0
2013-09-20 15:45:00,62.73,62.79,62.7,62.76,84600.0,50.516,50.5643,50.4918,50.5401,84600.0
2013-09-20 15:50:00,62.75,62.82,62.73,62.8,110500.0,50.5321,50.5885,50.516,50.5723,110500.0
2013-09-20 15:55:00,62.8,62.81,62.66,62.71,165600.0,50.5723,50.5804,50.4596,50.4999,165600.0
2013-09-23 09:30:00,62.38,62.51,62.36,62.45,73600.0,50.2341,50.3388,50.218,50.2905,73600.0
2013-09-23 09:35:00,62.42,62.47,62.38,62.44,58100.0,50.2663,50.3066,50.2341,50.2824,58100.0
2013-09-23 09:40:00,62.44,62.48,62.36,62.38,71500.0,50.2824,50.3147,50.218,50.2341,71500.0
2013-09-23 09:45:00,62.38,62.43,62.34,62.35,27600.0,50.2341,50.2744,50.2019,50.21,27600.0
2013-09-23 09:50:00,62.36,62.43,62.35,62.4,112900.0,50.218,50.2744,50.21,50.2502,112900.0
2013-09-23 09:55:00,62.4,62.41,62.35,62.37,57700.0,50.2502,50.2583,50.21,50.2261,57700.0
2013-09-23 10:00:00,62.38,62.43,62.38,62.39,24200.0,50.2341,50.2744,50.2341,50.2422,24200.0
2013-09-23 10:05:00,62.39,62.41,62.37,62.37,45800.0,50.2422,50.2583,50.2261,50.2261,45800.0
2013-09-23 10:10:00,62.37,62.41,62.33,62.36,25200.0,50.2261,50.2583,50.1939,50.218,25200.0
2013-09-23 10:15:00,62.36,62.43,62.36,62.42,29500.0,50.218,50.2744,50.218,50.2663,29500.0
2013-09-23 10:20:00,62.42,62.43,62.39,62.41,22600.0,50.2663,50.2744,50.2422,50.2583,22600.0
2013-09-23 10:25:00,62.41,62.42,62.38,62.38,28000.0,50.2583,50.2663,50.2341,50.2341,28000.0
2013-09-23 10:30:00,62.37,62.41,62.37,62.39,26400.0,50.2261,50.2583,50.2261,50.2422,26400.0
2013-09-23 10:35:00,62.39,62.42,62.36,62.39,15200.0,50.2422,50.2663,50.218,50.2422,15200.0
2013-09-23 10:40:00,62.39,62.39,62.3,62.36,51500.0,50.2422,50.2422,50.1697,50.218,51500.0
2013-09-23 10:45:00,62.36,62.4,62.35,62.37,34700.0,50.218,50.2502,50.21,50.2261,34700.0
2013-09-23 10:50:00,62.36,62.36,62.3,62.31,17700.0,50.218,50.218,50.1697,50.1778,17700.0
2013-09-23 10:55:00,62.31,62.32,62.23,62.25,46800.0,50.1778,50.1858,50.1133,50.1294,46800.0
2013-09-23 11:00:00,62.25,62.33,62.24,62.3,35800.0,50.1294,50.1939,50.1214,50.1697,35800.0
2013-09-23 11:05:00,62.29,62.31,62.28,62.29,18200.0,50.1616,50.1778,50.1536,50.1616,18200.0
2013-09-23 11:10:00,62.28,62.32,62.26,62.32,63500.0,50.1536,50.1858,50.1375,50.1858,63500.0
2013-09-23 11:15:00,62.32,62.34,62.3,62.34,44300.0,50.1858,50.2019,50.1697,50.2019,44300.0
2013-09-23 11:20:00,62.33,62.36,62.32,62.33,37500.0,50.1939,50.218,50.1858,50.1939,37500.0
2013-09-23 11:25:00,62.33,62.36,62.31,62.31,48000.0,50.1939,50.218,50.1778,50.1778,48000.0
2013-09-23 11:30:00,62.32,62.36,62.31,62.35,20700.0,50.1858,50.218,50.1778,50.21,20700.0
2013-09-23 11:35:00,62.36,62.36,62.33,62.34,25800.0,50.218,50.218,50.1939,50.2019,25800.0
2013-09-23 11:40:00,62.34,62.38,62.34,62.37,8500.0,50.2019,50.2341,50.2019,50.2261,8500.0
2013-09-23 11:45:00,62.36,62.38,62.36,62.38,18600.0,50.218,50.2341,50.218,50.2341,18600.0
2013-09-23 11:50:00,62.37,62.41,62.36,62.39,26600.0,50.2261,50.2583,50.218,50.2422,26600.0
2013-09-23 11:55:00,62.4,62.4,62.36,62.39,11500.0,50.2502,50.2502,50.218,50.2422,11500.0
2013-09-23 12:00:00,62.38,62.41,62.36,62.41,14600.0,50.2341,50.2583,50.218,50.2583,14600.0
2013-09-23 12:05:00,62.41,62.42,62.4,62.4,37800.0,50.2583,50.2663,50.2502,50.2502,37800.0
2013-09-23 12:10:00,62.4,62.42,62.39,62.4,35100.0,50.2502,50.2663,50.2422,50.2502,35100.0
2013-09-23 12:15:00,62.41,62.42,62.4,62.4,23700.0,50.2583,50.2663,50.2502,50.2502,23700.0
2013-09-23 12:20:00,62.4,62.42,62.4,62.41,20100.0,50.2502,50.2663,50.2502,50.2583,20100.0
2013-09-23 12:25:00,62.41,62.41,62.39,62.41,7200.0,50.2583,50.2583,50.2422,50.2583,7200.0
2013-09-23 12:30:00,62.41,62.42,62.39,62.4,21900.0,50.2583,50.2663,50.2422,50.2502,21900.0
2013-09-23 12:35:00,62.4,62.42,62.39,62.42,8900.0,50.2502,50.2663,50.2422,50.2663,8900.0
2013-09-23 12:40:00,62.43,62.45,62.43,62.44,20100.0,50.2744,50.2905,50.2744,50.2824,20100.0
2013-09-23 12:45:00,62.44,62.44,62.42,62.42,12700.0,50.2824,50.2824,50.2663,50.2663,12700.0
2013-09-23 12:50:00,62.43,62.45,62.43,62.45,12800.0,50.2744,50.2905,50.2744,50.2905,12800.0
2013-09-23 12:55:00,62.45,62.48,62.44,62.46,17700.0,50.2905,50.3147,50.2824,50.2985,17700.0
2013-09-23 13:00:00,62.45,62.45,62.42,62.45,20100.0,50.2905,50.2905,50.2663,50.2905,20100.0
2013-09-23 13:05:00,62.45,62.45,62.43,62.45,15900.0,50.2905,50.2905,50.2744,50.2905,15900.0
2013-09-23 13:10:00,62.46,62.47,62.41,62.42,43900.0,50.2985,50.3066,50.2583,50.2663,43900.0
2013-09-23 13:15:00,62.41,62.45,62.4,62.44,49800.0,50.2583,50.2905,50.2502,50.2824,49800.0
2013-09-23 13:20:00,62.44,62.47,62.44,62.46,43200.0,50.2824,50.3066,50.2824,50.2985,43200.0
2013-09-23 13:25:00,62.46,62.5,62.45,62.48,67600.0,50.2985,50.3308,50.2905,50.3147,67600.0
2013-09-23 13:30:00,62.49,62.52,62.47,62.5,57400.0,50.3227,50.3469,50.3066,50.3308,57400.0
2013-09-23 13:35:00,62.51,62.52,62.49,62.5,53600.0,50.3388,50.3469,50.3227,50.3308,53600.0
2013-09-23 13:40:00,62.51,62.53,62.49,62.5,122400.0,50.3388,50.3549,50.3227,50.3308,122400.0
2013-09-23 13:45:00,62.51,62.55,62.5,62.55,59700.0,50.3388,50.371,50.3308,50.371,59700.0
2013-09-23 13:50:00,62.55,62.57,62.55,62.55,41400.0,50.371,50.3871,50.371,50.371,41400.0
2013-09-23 13:55:00,62.55,62.57,62.54,62.56,62200.0,50.371,50.3871,50.363,50.3791,62200.0
2013-09-23 14:00:00,62.56,62.57,62.55,62.57,57900.0,50.3791,50.3871,50.371,50.3871,57900.0
2013-09-23 14:05:00,62.56,62.57,62.55,62.57,70700.0,50.3791,50.3871,50.371,50.3871,70700.0
2013-09-23 14:10:00,62.57,62.59,62.55,62.57,55200.0,50.3871,50.4032,50.371,50.3871,55200.0
2013-09-23 14:15:00,62.57,62.59,62.55,62.57,64700.0,50.3871,50.4032,50.371,50.3871,64700.0
2013-09-23 14:20:00,62.56,62.58,62.55,62.55,63200.0,50.3791,50.3952,50.371,50.371,63200.0
2013-09-23 14:25:00,62.55,62.57,62.53,62.55,92900.0,50.371,50.3871,50.3549,50.371,92900.0
2013-09-23 14:30:00,62.54,62.56,62.52,62.56,50700.0,50.363,50.3791,50.3469,50.3791,50700.0
2013-09-23 14:35:00,62.56,62.56,62.52,62.55,24500.0,50.3791,50.3791,50.3469,50.371,24500.0
2013-09-23 14:40:00,62.55,62.58,62.54,62.55,26300.0,50.371,50.3952,50.363,50.371,26300.0
2013-09-23 14:45:00,62.55,62.55,62.54,62.54,30100.0,50.371,50.371,50.363,50.363,30100.0
2013-09-23 14:50:00,62.53,62.57,62.52,62.57,17100.0,50.3549,50.3871,50.3469,50.3871,17100.0
2013-09-23 14:55:00,62.57,62.58,62.53,62.54,72300.0,50.3871,50.3952,50.3549,50.363,72300.0
2013-09-23 15:00:00,62.55,62.55,62.5,62.53,37500.0,50.371,50.371,50.3308,50.3549,37500.0
2013-09-23 15:05:00,62.53,62.56,62.53,62.56,232900.0,50.3549,50.3791,50.3549,50.3791,232900.0
2013-09-23 15:10:00,62.55,62.55,62.52,62.52,49700.0,50.371,50.371,50.3469,50.3469,49700.0
2013-09-23 15:15:00,62.51,62.54,62.51,62.51,55500.0,50.3388,50.363,50.3388,50.3388,55500.0
2013-09-23 15:20:00,62.51,62.53,62.49,62.51,23200.0,50.3388,50.3549,50.3227,50.3388,23200.0
2013-09-23 15:25:00,62.51,62.51,62.49,62.49,20800.0,50.3388,50.3388,50.3227,50.3227,20800.0
2013-09-23 15:30:00,62.5,62.52,62.49,62.52,22200.0,50.3308,50.3469,50.3227,50.3469,22200.0
2013-09-23 15:35:00,62.53,62.57,62.52,62.55,30900.0,50.3549,50.3871,50.3469,50.371,30900.0
2013-09-23 15:40:00,62.56,62.58,62.54,62.57,43700.0,50.3791,50.3952,50.363,50.3871,43700.0
2013-09-23 15:45:00,62.56,62.58,62.55,62.56,55600.0,50.3791,50.3952,50.371,50.3791,55600.0
2013-09-23 15:50:00,62.56,62.56,62.5,62.51,67000.0,50.3791,50.3791,50.3308,50.3388,67000.0
2013-09-23 15:55:00,62.51,62.52,62.45,62.46,185400.0,50.3388,50.3469,50.2905,50.2985,185400.0
2013-09-24 09:30:00,62.51,62.6,62.33,62.52,94500.0,50.3388,50.4113,50.1939,50.3469,94500.0
2013-09-24 09:35:00,62.52,62.53,62.38,62.4,76500.0,50.3469,50.3549,50.2341,50.2502,76500.0
2013-09-24 09:40:00,62.42,62.44,62.36,62.38,48200.0,50.2663,50.2824,50.218,50.2341,48200.0
2013-09-24 09:45:00,62.38,62.49,62.37,62.46,78600.0,50.2341,50.3227,50.2261,50.2985,78600.0
2013-09-24 09:50:00,62.46,62.47,62.38,62.45,47500.0,50.2985,50.3066,50.2341,50.2905,47500.0
2013-09-24 09:55:00,62.45,62.46,62.41,62.44,31500.0,50.2905,50.2985,50.2583,50.2824,31500.0
2013-09-24 10:00:00,62.44,62.44,62.36,62.38,33400.0,50.2824,50.2824,50.218,50.2341,33400.0
2013-09-24 10:05:00,62.38,62.45,62.36,62.44,165000.0,50.2341,50.2905,50.218,50.2824,165000.0
2013-09-24 10:10:00,62.44,62.48,62.43,62.44,184600.0,50.2824,50.3147,50.2744,50.2824,184600.0
2013-09-24 10:15:00,62.43,62.45,62.41,62.43,72000.0,50.2744,50.2905,50.2583,50.2744,72000.0
2013-09-24 10:20:00,62.43,62.46,62.43,62.44,46600.0,50.2744,50.2985,50.2744,50.2824,46600.0
2013-09-24 10:25:00,62.44,62.49,62.4,62.49,159400.0,50.2824,50.3227,50.2502,50.3227,159400.0
2013-09-24 10:30:00,62.5,62.5,62.47,62.48,62200.0,50.3308,50.3308,50.3066,50.3147,62200.0
2013-09-24 10:35:00,62.49,62.54,62.49,62.52,64300.0,50.3227,50.363,50.3227,50.3469,64300.0
2013-09-24 10:40:00,62.52,62.57,62.52,62.57,47300.0,50.3469,50.3871,50.3469,50.3871,47300.0
2013-09-24 10:45:00,62.56,62.58,62.54,62.56,39100.0,50.3791,50.3952,50.363,50.3791,39100.0
2013-09-24 10:50:00,62.57,62.61,62.56,62.58,42900.0,50.3871,50.4193,50.3791,50.3952,42900.0
2013-09-24 10:55:00,62.6,62.61,62.54,62.57,38100.0,50.4113,50.4193,50.363,50.3871,38100.0
2013-09-24 11:00:00,62.57,62.6,62.56,62.6,15700.0,50.3871,50.4113,50.3791,50.4113,15700.0
2013-09-24 11:05:00,62.6,62.63,62.6,62.62,84000.0,50.4113,50.4354,50.4113,50.4274,84000.0
2013-09-24 11:10:00,62.61,62.62,62.6,62.62,2600.0,50.4193,50.4274,50.4113,50.4274,2600.0
2013-09-24 11:15:00,62.62,62.64,62.62,62.64,24700.0,50.4274,50.4435,50.4274,50.4435,24700.0
2013-09-24 11:20:00,62.62,62.63,62.6,62.61,3800.0,50.4274,50.4354,50.4113,50.4193,3800.0
2013-09-24 11:25:00,62.62,62.63,62.59,62.6,6700.0,50.4274,50.4354,50.4032,50.4113,6700.0
2013-09-24 11:30:00,62.61,62.63,62.6,62.63,9100.0,50.4193,50.4354,50.4113,50.4354,9100.0
2013-09-24 11:35:00,62.63,62.63,62.59,62.6,15700.0,50.4354,50.4354,50.4032,50.4113,15700.0
2013-09-24 11:40:00,62.61,62.64,62.61,62.64,6600.0,50.4193,50.4435,50.4193,50.4435,6600.0
2013-09-24 11:45:00,62.64,62.65,62.61,62.63,10100.0,50.4435,50.4516,50.4193,50.4354,10100.0
2013-09-24 11:50:00,62.64,62.65,62.62,62.65,11400.0,50.4435,50.4516,50.4274,50.4516,11400.0
2013-09-24 11:55:00,62.65,62.65,62.64,62.65,30900.0,50.4516,50.4516,50.4435,50.4516,30900.0
2013-09-24 12:00:00,62.65,62.67,62.61,62.61,28300.0,50.4516,50.4677,50.4193,50.4193,28300.0
2013-09-24 12:05:00,62.61,62.65,62.61,62.65,11700.0,50.4193,50.4516,50.4193,50.4516,11700.0
2013-09-24 12:10:00,62.65,62.66,62.63,62.64,12600.0,50.4516,50.4596,50.4354,50.4435,12600.0
2013-09-24 12:15:00,62.63,62.64,62.63,62.64,4300.0,50.4354,50.4435,50.4354,50.4435,4300.0
2013-09-24 12:20:00,62.64,62.65,62.64,62.64,10700.0,50.4435,50.4516,50.4435,50.4435,10700.0
2013-09-24 12:25:00,62.64,62.66,62.64,62.65,14100.0,50.4435,50.4596,50.4435,50.4516,14100.0
2013-09-24 12:30:00,62.65,62.68,62.65,62.67,20500.0,50.4516,50.4757,50.4516,50.4677,20500.0
2013-09-24 12:35:00,62.68,62.69,62.68,62.68,28800.0,50.4757,50.4838,50.4757,50.4757,28800.0
2013-09-24 12:40:00,62.67,62.69,62.67,62.69,10400.0,50.4677,50.4838,50.4677,50.4838,10400.0
2013-09-24 12:45:00,62.7,62.7,62.68,62.68,12500.0,50.4918,50.4918,50.4757,50.4757,12500.0
2013-09-24 12:50:00,62.67,62.68,62.64,62.66,3200.0,50.4677,50.4757,50.4435,50.4596,3200.0
2013-09-24 12:55:00,62.67,62.68,62.65,62.66,5500.0,50.4677,50.4757,50.4516,50.4596,5500.0
2013-09-24 13:00:00,62.66,62.67,62.65,62.65,4400.0,50.4596,50.4677,50.4516,50.4516,4400.0
2013-09-24 13:05:00,62.65,62.68,62.64,62.65,13100.0,50.4516,50.4757,50.4435,50.4516,13100.0
2013-09-24 13:10:00,62.66,62.68,62.66,62.68,1200.0,50.4596,50.4757,50.4596,50.4757,1200.0
2013-09-24 13:15:00,62.67,62.67,62.64,62.64,4100.0,50.4677,50.4677,50.4435,50.4435,4100.0
2013-09-24 13:20:00,62.63,62.64,62.61,62.61,7000.0,50.4354,50.4435,50.4193,50.4193,7000.0
2013-09-24 13:25:00,62.64,62.65,62.63,62.64,6600.0,50.4435,50.4516,50.4354,50.4435,6600.0
2013-09-24 13:30:00,62.65,62.67,62.64,62.66,5700.0,50.4516,50.4677,50.4435,50.4596,5700.0
2013-09-24 13:35:00,62.65,62.66,62.64,62.66,3000.0,50.4516,50.4596,50.4435,50.4596,3000.0
2013-09-24 13:40:00,62.66,62.67,62.63,62.67,12400.0,50.4596,50.4677,50.4354,50.4677,12400.0
2013-09-24 13:45:00,62.68,62.69,62.66,62.68,22500.0,50.4757,50.4838,50.4596,50.4757,22500.0
2013-09-24 13:50:00,62.68,62.68,62.65,62.66,8800.0,50.4757,50.4757,50.4516,50.4596,8800.0
2013-09-24 13:55:00,62.66,62.66,62.63,62.64,5800.0,50.4596,50.4596,50.4354,50.4435,5800.0
2013-09-24 14:00:00,62.64,62.65,62.64,62.64,2300.0,50.4435,50.4516,50.4435,50.4435,2300.0
2013-09-24 14:05:00,62.63,62.65,62.6,62.65,16600.0,50.4354,50.4516,50.4113,50.4516,16600.0
2013-09-24 14:10:00,62.64,62.64,62.62,62.63,4900.0,50.4435,50.4435,50.4274,50.4354,4900.0
2013-09-24 14:15:00,62.64,62.64,62.6,62.62,11400.0,50.4435,50.4435,50.4113,50.4274,11400.0
2013-09-24 14:20:00,62.62,62.62,62.56,62.56,23200.0,50.4274,50.4274,50.3791,50.3791,23200.0
2013-09-24 14:25:00,62.56,62.57,62.54,62.57,20200.0,50.3791,50.3871,50.363,50.3871,20200.0
2013-09-24 14:30:00,62.56,62.6,62.56,62.6,6200.0,50.3791,50.4113,50.3791,50.4113,6200.0
2013-09-24 14:35:00,62.59,62.6,62.59,62.6,2300.0,50.4032,50.4113,50.4032,50.4113,2300.0
2013-09-24 14:40:00,62.6,62.61,62.59,62.6,3900.0,50.4113,50.4193,50.4032,50.4113,3900.0
2013-09-24 14:45:00,62.6,62.61,62.59,62.59,3800.0,50.4113,50.4193,50.4032,50.4032,3800.0
2013-09-24 14:50:00,62.6,62.61,62.59,62.61,6200.0,50.4113,50.4193,50.4032,50.4193,6200.0
2013-09-24 14:55:00,62.61,62.62,62.59,62.59,3900.0,50.4193,50.4274,50.4032,50.4032,3900.0
2013-09-24 15:00:00,62.58,62.58,62.52,62.53,7800.0,50.3952,50.3952,50.3469,50.3549,7800.0
2013-09-24 15:05:00,62.55,62.57,62.53,62.57,4600.0,50.371,50.3871,50.3549,50.3871,4600.0
2013-09-24 15:10:00,62.56,62.57,62.55,62.57,800.0,50.3791,50.3871,50.371,50.3871,800.0
2013-09-24 15:15:00,62.58,62.61,62.58,62.61,8500.0,50.3952,50.4193,50.3952,50.4193,8500.0
2013-09-24 15:20:00,62.62,62.62,62.59,62.6,6000.0,50.4274,50.4274,50.4032,50.4113,6000.0
2013-09-24 15:25:00,62.6,62.61,62.5,62.51,31000.0,50.4113,50.4193,50.3308,50.3388,31000.0
2013-09-24 15:30:00,62.51,62.51,62.49,62.5,14200.0,50.3388,50.3388,50.3227,50.3308,14200.0
2013-09-24 15:35:00,62.49,62.51,62.47,62.49,25000.0,50.3227,50.3388,50.3066,50.3227,25000.0
2013-09-24 15:40:00,62.49,62.54,62.47,62.51,8500.0,50.3227,50.363,50.3066,50.3388,8500.0
2013-09-24 15:45:00,62.51,62.51,62.45,62.47,34200.0,50.3388,50.3388,50.2905,50.3066,34200.0
2013-09-24 15:50:00,62.46,62.53,62.44,62.49,41000.0,50.2985,50.3549,50.2824,50.3227,41000.0
2013-09-24 15:55:00,62.49,62.49,62.41,62.41,99500.0,50.3227,50.3227,50.2583,50.2583,99500.0
2013-09-25 09:30:00,61.94,61.95,61.75,61.75,67400.0,49.8798,49.8878,49.7268,49.7268,67400.0
2013-09-25 09:35:00,61.75,61.77,61.68,61.77,48600.0,49.7268,49.7429,49.6704,49.7429,48600.0
2013-09-25 09:40:00,61.77,61.83,61.75,61.79,34900.0,49.7429,49.7912,49.7268,49.759,34900.0
2013-09-25 09:45:00,61.77,61.77,61.68,61.76,91600.0,49.7429,49.7429,49.6704,49.7348,91600.0
2013-09-25 09:50:00,61.76,61.82,61.74,61.78,100800.0,49.7348,49.7832,49.7187,49.7509,100800.0
2013-09-25 09:55:00,61.78,61.8,61.75,61.77,38500.0,49.7509,49.7671,49.7268,49.7429,38500.0
2013-09-25 10:00:00,61.76,61.87,61.72,61.77,64700.0,49.7348,49.8234,49.7026,49.7429,64700.0
2013-09-25 10:05:00,61.78,61.8,61.73,61.75,122000.0,49.7509,49.7671,49.7107,49.7268,122000.0
2013-09-25 10:10:00,61.74,61.74,61.67,61.69,36300.0,49.7187,49.7187,49.6624,49.6785,36300.0
2013-09-25 10:15:00,61.69,61.79,61.69,61.79,40300.0,49.6785,49.759,49.6785,49.759,40300.0
2013-09-25 10:20:00,61.78,61.87,61.76,61.87,65300.0,49.7509,49.8234,49.7348,49.8234,65300.0
2013-09-25 10:25:00,61.87,61.9,61.85,61.88,28100.0,49.8234,49.8476,49.8073,49.8315,28100.0
2013-09-25 10:30:00,61.86,61.93,61.86,61.92,10800.0,49.8154,49.8717,49.8154,49.8637,10800.0
2013-09-25 10:35:00,61.94,61.96,61.88,61.88,6900.0,49.8798,49.8959,49.8315,49.8315,6900.0
2013-09-25 10:40:00,61.89,61.96,61.89,61.95,20100.0,49.8395,49.8959,49.8395,49.8878,20100.0
2013-09-25 10:45:00,61.95,61.95,61.89,61.89,19800.0,49.8878,49.8878,49.8395,49.8395,19800.0
2013-09-25 10:50:00,61.89,61.9,61.86,61.87,34400.0,49.8395,49.8476,49.8154,49.8234,34400.0
2013-09-25 10:55:00,61.88,61.92,61.86,61.88,23400.0,49.8315,49.8637,49.8154,49.8315,23400.0
2013-09-25 11:00:00,61.88,61.91,61.82,61.82,44600.0,49.8315,49.8556,49.7832,49.7832,44600.0
2013-09-25 11:05:00,61.83,61.91,61.82,61.91,18800.0,49.7912,49.8556,49.7832,49.8556,18800.0
2013-09-25 11:10:00,61.91,61.92,61.89,61.91,31200.0,49.8556,49.8637,49.8395,49.8556,31200.0
2013-09-25 11:15:00,61.92,61.98,61.92,61.98,31400.0,49.8637,49.912,49.8637,49.912,31400.0
2013-09-25 11:20:00,61.98,62.0,61.96,61.96,8800.0,49.912,49.9281,49.8959,49.8959,8800.0
2013-09-25 11:25:00,61.97,62.0,61.97,61.99,13100.0,49.904,49.9281,49.904,49.9201,13100.0
2013-09-25 11:30:00,62.0,62.01,61.97,61.98,19900.0,49.9281,49.9362,49.904,49.912,19900.0
2013-09-25 11:35:00,61.98,62.01,61.98,62.0,17000.0,49.912,49.9362,49.912,49.9281,17000.0
2013-09-25 11:40:00,62.0,62.01,61.95,61.98,20300.0,49.9281,49.9362,49.8878,49.912,20300.0
2013-09-25 11:45:00,61.98,62.01,61.98,62.01,15000.0,49.912,49.9362,49.912,49.9362,15000.0
2013-09-25 11:50:00,62.0,62.04,61.99,62.04,20800.0,49.9281,49.9603,49.9201,49.9603,20800.0
2013-09-25 11:55:00,62.03,62.05,62.02,62.04,16300.0,49.9523,49.9684,49.9442,49.9603,16300.0
2013-09-25 12:00:00,62.03,62.04,61.94,61.97,13100.0,49.9523,49.9603,49.8798,49.904,13100.0
2013-09-25 12:05:00,61.98,62.03,61.98,61.99,8200.0,49.912,49.9523,49.912,49.9201,8200.0
2013-09-25 12:10:00,61.98,62.01,61.98,61.98,10100.0,49.912,49.9362,49.912,49.912,10100.0
2013-09-25 12:15:00,61.99,62.0,61.97,61.97,12000.0,49.9201,49.9281,49.904,49.904,12000.0
2013-09-25 12:20:00,61.99,61.99,61.9,61.93,38200.0,49.9201,49.9201,49.8476,49.8717,38200.0
2013-09-25 12:25:00,61.93,61.96,61.92,61.96,7700.0,49.8717,49.8959,49.8637,49.8959,7700.0
2013-09-25 12:30:00,61.96,61.97,61.96,61.97,4000.0,49.8959,49.904,49.8959,49.904,4000.0
2013-09-25 12:35:00,61.96,61.97,61.95,61.97,2200.0,49.8959,49.904,49.8878,49.904,2200.0
2013-09-25 12:40:00,61.96,61.96,61.91,61.94,5500.0,49.8959,49.8959,49.8556,49.8798,5500.0
2013-09-25 12:45:00,61.95,62.0,61.95,61.98,7900.0,49.8878,49.9281,49.8878,49.912,7900.0
2013-09-25 12:50:00,61.98,61.99,61.92,61.92,3800.0,49.912,49.9201,49.8637,49.8637,3800.0
2013-09-25 12:55:00,61.93,61.97,61.93,61.97,15500.0,49.8717,49.904,49.8717,49.904,15500.0
2013-09-25 13:00:00,61.98,62.02,61.97,61.98,9100.0,49.912,49.9442,49.904,49.912,9100.0
2013-09-25 13:05:00,61.98,61.99,61.97,61.97,5600.0,49.912,49.9201,49.904,49.904,5600.0
2013-09-25 13:10:00,61.97,62.0,61.97,62.0,6700.0,49.904,49.9281,49.904,49.9281,6700.0
2013-09-25 13:15:00,62.01,62.01,61.98,61.99,10700.0,49.9362,49.9362,49.912,49.9201,10700.0
2013-09-25 13:20:00,61.99,61.99,61.96,61.99,4500.0,49.9201,49.9201,49.8959,49.9201,4500.0
2013-09-25 13:25:00,61.98,61.98,61.94,61.94,11900.0,49.912,49.912,49.8798,49.8798,11900.0
2013-09-25 13:30:00,61.95,61.95,61.84,61.84,48700.0,49.8878,49.8878,49.7993,49.7993,48700.0
2013-09-25 13:35:00,61.85,61.89,61.81,61.82,39200.0,49.8073,49.8395,49.7751,49.7832,39200.0
2013-09-25 13:40:00,61.83,61.84,61.75,61.76,22900.0,49.7912,49.7993,49.7268,49.7348,22900.0
2013-09-25 13:45:00,61.76,61.81,61.76,61.8,18100.0,49.7348,49.7751,49.7348,49.7671,18100.0
2013-09-25 13:50:00,61.82,61.83,61.76,61.78,10900.0,49.7832,49.7912,49.7348,49.7509,10900.0
2013-09-25 13:55:00,61.78,61.88,61.78,61.87,12200.0,49.7509,49.8315,49.7509,49.8234,12200.0
2013-09-25 14:00:00,61.87,61.88,61.86,61.88,3100.0,49.8234,49.8315,49.8154,49.8315,3100.0
2013-09-25 14:05:00,61.89,61.9,61.85,61.86,15400.0,49.8395,49.8476,49.8073,49.8154,15400.0
2013-09-25 14:10:00,61.86,61.87,61.82,61.84,9400.0,49.8154,49.8234,49.7832,49.7993,9400.0
2013-09-25 14:15:00,61.84,61.9,61.83,61.86,7200.0,49.7993,49.8476,49.7912,49.8154,7200.0
2013-09-25 14:20:00,61.86,61.89,61.78,61.83,86500.0,49.8154,49.8395,49.7509,49.7912,86500.0
2013-09-25 14:25:00,61.83,61.89,61.82,61.84,62200.0,49.7912,49.8395,49.7832,49.7993,62200.0
2013-09-25 14:30:00,61.83,61.84,61.8,61.82,13800.0,49.7912,49.7993,49.7671,49.7832,13800.0
2013-09-25 14:35:00,61.81,61.82,61.79,61.81,36000.0,49.7751,49.7832,49.759,49.7751,36000.0
2013-09-25 14:40:00,61.81,61.85,61.8,61.85,12400.0,49.7751,49.8073,49.7671,49.8073,12400.0
2013-09-25 14:45:00,61.83,61.88,61.83,61.87,5500.0,49.7912,49.8315,49.7912,49.8234,5500.0
2013-09-25 14:50:00,61.87,61.88,61.85,61.86,14400.0,49.8234,49.8315,49.8073,49.8154,14400.0
2013-09-25 14:55:00,61.87,61.9,61.84,61.84,26300.0,49.8234,49.8476,49.7993,49.7993,26300.0
2013-09-25 15:00:00,61.85,61.88,61.85,61.87,15500.0,49.8073,49.8315,49.8073,49.8234,15500.0
2013-09-25 15:05:00,61.87,61.89,61.84,61.89,28200.0,49.8234,49.8395,49.7993,49.8395,28200.0
2013-09-25 15:10:00,61.88,61.94,61.88,61.89,16600.0,49.8315,49.8798,49.8315,49.8395,16600.0
2013-09-25 15:15:00,61.89,61.9,61.86,61.88,11200.0,49.8395,49.8476,49.8154,49.8315,11200.0
2013-09-25 15:20:00,61.88,61.88,61.83,61.83,7500.0,49.8315,49.8315,49.7912,49.7912,7500.0
2013-09-25 15:25:00,61.83,61.83,61.79,61.82,14600.0,49.7912,49.7912,49.759,49.7832,14600.0
2013-09-25 15:30:00,61.81,61.84,61.78,61.83,9200.0,49.7751,49.7993,49.7509,49.7912,9200.0
2013-09-25 15:35:00,61.84,61.86,61.83,61.84,23200.0,49.7993,49.8154,49.7912,49.7993,23200.0
2013-09-25 15:40:00,61.85,61.87,61.84,61.87,11000.0,49.8073,49.8234,49.7993,49.8234,11000.0
2013-09-25 15:45:00,61.87,61.87,61.8,61.84,33100.0,49.8234,49.8234,49.7671,49.7993,33100.0
2013-09-25 15:50:00,61.84,61.84,61.77,61.79,33200.0,49.7993,49.7993,49.7429,49.759,33200.0
2013-09-25 15:55:00,61.79,61.8,61.72,61.73,58300.0,49.759,49.7671,49.7026,49.7107,58300.0
2013-09-26 09:30:00,62.32,62.4,62.32,62.38,45300.0,50.1858,50.2502,50.1858,50.2341,45300.0
2013-09-26 09:35:00,62.38,62.43,62.37,62.4,14700.0,50.2341,50.2744,50.2261,50.2502,14700.0
2013-09-26 09:40:00,62.4,62.42,62.37,62.37,21000.0,50.2502,50.2663,50.2261,50.2261,21000.0
2013-09-26 09:45:00,62.37,62.46,62.37,62.46,38600.0,50.2261,50.2985,50.2261,50.2985,38600.0
2013-09-26 09:50:00,62.45,62.51,62.45,62.47,36000.0,50.2905,50.3388,50.2905,50.3066,36000.0
2013-09-26 09:55:00,62.47,62.54,62.47,62.54,55000.0,50.3066,50.363,50.3066,50.363,55000.0
2013-09-26 10:00:00,62.54,62.55,62.47,62.55,37800.0,50.363,50.371,50.3066,50.371,37800.0
2013-09-26 10:05:00,62.56,62.59,62.56,62.58,48400.0,50.3791,50.4032,50.3791,50.3952,48400.0
2013-09-26 10:10:00,62.58,62.58,62.54,62.55,25900.0,50.3952,50.3952,50.363,50.371,25900.0
2013-09-26 10:15:00,62.54,62.59,62.54,62.57,14000.0,50.363,50.4032,50.363,50.3871,14000.0
2013-09-26 10:20:00,62.57,62.57,62.52,62.53,7300.0,50.3871,50.3871,50.3469,50.3549,7300.0
2013-09-26 10:25:00,62.53,62.55,62.53,62.54,9600.0,50.3549,50.371,50.3549,50.363,9600.0
2013-09-26 10:30:00,62.53,62.56,62.53,62.55,22300.0,50.3549,50.3791,50.3549,50.371,22300.0
2013-09-26 10:35:00,62.54,62.56,62.53,62.54,9100.0,50.363,50.3791,50.3549,50.363,9100.0
2013-09-26 10:40:00,62.54,62.54,62.45,62.46,13800.0,50.363,50.363,50.2905,50.2985,13800.0
2013-09-26 10:45:00,62.45,62.45,62.36,62.41,13700.0,50.2905,50.2905,50.218,50.2583,13700.0
2013-09-26 10:50:00,62.41,62.45,62.38,62.44,6200.0,50.2583,50.2905,50.2341,50.2824,6200.0
2013-09-26 10:55:00,62.43,62.46,62.4,62.44,10200.0,50.2744,50.2985,50.2502,50.2824,10200.0
2013-09-26 11:00:00,62.44,62.44,62.38,62.4,20000.0,50.2824,50.2824,50.2341,50.2502,20000.0
2013-09-26 11:05:00,62.39,62.4,62.35,62.4,27100.0,50.2422,50.2502,50.21,50.2502,27100.0
2013-09-26 11:10:00,62.4,62.43,62.37,62.43,6200.0,50.2502,50.2744,50.2261,50.2744,6200.0
2013-09-26 11:15:00,62.44,62.44,62.4,62.41,7400.0,50.2824,50.2824,50.2502,50.2583,7400.0
2013-09-26 11:20:00,62.42,62.46,62.39,62.46,5700.0,50.2663,50.2985,50.2422,50.2985,5700.0
2013-09-26 11:25:00,62.47,62.5,62.47,62.47,11500.0,50.3066,50.3308,50.3066,50.3066,11500.0
2013-09-26 11:30:00,62.47,62.48,62.44,62.48,9000.0,50.3066,50.3147,50.2824,50.3147,9000.0
2013-09-26 11:35:00,62.48,62.48,62.45,62.45,2200.0,50.3147,50.3147,50.2905,50.2905,2200.0
2013-09-26 11:40:00,62.44,62.52,62.44,62.52,9300.0,50.2824,50.3469,50.2824,50.3469,9300.0
2013-09-26 11:45:00,62.53,62.53,62.47,62.48,6600.0,50.3549,50.3549,50.3066,50.3147,6600.0
2013-09-26 11:50:00,62.46,62.49,62.44,62.49,4300.0,50.2985,50.3227,50.2824,50.3227,4300.0
2013-09-26 11:55:00,62.5,62.54,62.49,62.54,46100.0,50.3308,50.363,50.3227,50.363,46100.0
2013-09-26 12:00:00,62.54,62.55,62.53,62.54,33500.0,50.363,50.371,50.3549,50.363,33500.0
2013-09-26 12:05:00,62.54,62.54,62.5,62.5,34500.0,50.363,50.363,50.3308,50.3308,34500.0
2013-09-26 12:10:00,62.51,62.53,62.51,62.52,2400.0,50.3388,50.3549,50.3388,50.3469,2400.0
2013-09-26 12:15:00,62.51,62.52,62.5,62.5,3000.0,50.3388,50.3469,50.3308,50.3308,3000.0
2013-09-26 12:20:00,62.51,62.55,62.51,62.54,8700.0,50.3388,50.371,50.3388,50.363,8700.0
2013-09-26 12:25:00,62.54,62.55,62.53,62.54,3200.0,50.363,50.371,50.3549,50.363,3200.0
2013-09-26 12:30:00,62.54,62.58,62.54,62.55,23300.0,50.363,50.3952,50.363,50.371,23300.0
2013-09-26 12:35:00,62.57,62.58,62.56,62.56,26500.0,50.3871,50.3952,50.3791,50.3791,26500.0
2013-09-26 12:40:00,62.56,62.57,62.55,62.55,10400.0,50.3791,50.3871,50.371,50.371,10400.0
2013-09-26 12:45:00,62.56,62.57,62.53,62.54,3200.0,50.3791,50.3871,50.3549,50.363,3200.0
2013-09-26 12:50:00,62.53,62.53,62.49,62.5,5200.0,50.3549,50.3549,50.3227,50.3308,5200.0
2013-09-26 12:55:00,62.5,62.53,62.5,62.53,4300.0,50.3308,50.3549,50.3308,50.3549,4300.0
2013-09-26 13:00:00,62.53,62.54,62.52,62.52,4000.0,50.3549,50.363,50.3469,50.3469,4000.0
2013-09-26 13:05:00,62.53,62.55,62.52,62.53,11600.0,50.3549,50.371,50.3469,50.3549,11600.0
2013-09-26 13:10:00,62.54,62.57,62.53,62.56,1800.0,50.363,50.3871,50.3549,50.3791,1800.0
2013-09-26 13:15:00,62.57,62.57,62.55,62.56,11100.0,50.3871,50.3871,50.371,50.3791,11100.0
2013-09-26 13:20:00,62.56,62.56,62.54,62.54,1800.0,50.3791,50.3791,50.363,50.363,1800.0
2013-09-26 13:25:00,62.54,62.55,62.53,62.55,7200.0,50.363,50.371,50.3549,50.371,7200.0
2013-09-26 13:30:00,62.56,62.58,62.5,62.51,12500.0,50.3791,50.3952,50.3308,50.3388,12500.0
2013-09-26 13:35:00,62.5,62.51,62.45,62.46,10800.0,50.3308,50.3388,50.2905,50.2985,10800.0
2013-09-26 13:40:00,62.46,62.47,62.41,62.41,11700.0,50.2985,50.3066,50.2583,50.2583,11700.0
2013-09-26 13:45:00,62.41,62.44,62.39,62.44,8100.0,50.2583,50.2824,50.2422,50.2824,8100.0
2013-09-26 13:50:00,62.42,62.42,62.4,62.42,3800.0,50.2663,50.2663,50.2502,50.2663,3800.0
2013-09-26 13:55:00,62.43,62.46,62.43,62.44,4600.0,50.2744,50.2985,50.2744,50.2824,4600.0
2013-09-26 14:00:00,62.43,62.43,62.35,62.35,11400.0,50.2744,50.2744,50.21,50.21,11400.0
2013-09-26 14:05:00,62.35,62.4,62.33,62.39,8000.0,50.21,50.2502,50.1939,50.2422,8000.0
2013-09-26 14:10:00,62.4,62.44,62.37,62.38,7900.0,50.2502,50.2824,50.2261,50.2341,7900.0
2013-09-26 14:15:00,62.38,62.43,62.37,62.43,2200.0,50.2341,50.2744,50.2261,50.2744,2200.0
2013-09-26 14:20:00,62.43,62.43,62.35,62.4,5200.0,50.2744,50.2744,50.21,50.2502,5200.0
2013-09-26 14:25:00,62.4,62.44,62.39,62.44,5700.0,50.2502,50.2824,50.2422,50.2824,5700.0
2013-09-26 14:30:00,62.44,62.44,62.39,62.43,4600.0,50.2824,50.2824,50.2422,50.2744,4600.0
2013-09-26 14:35:00,62.43,62.43,62.4,62.41,1400.0,50.2744,50.2744,50.2502,50.2583,1400.0
2013-09-26 14:40:00,62.41,62.41,62.33,62.4,9900.0,50.2583,50.2583,50.1939,50.2502,9900.0
2013-09-26 14:45:00,62.37,62.38,62.35,62.36,3900.0,50.2261,50.2341,50.21,50.218,3900.0
2013-09-26 14:50:00,62.34,62.38,62.34,62.37,1700.0,50.2019,50.2341,50.2019,50.2261,1700.0
2013-09-26 14:55:00,62.35,62.4,62.35,62.38,6500.0,50.21,50.2502,50.21,50.2341,6500.0
2013-09-26 15:00:00,62.38,62.39,62.37,62.39,16200.0,50.2341,50.2422,50.2261,50.2422,16200.0
2013-09-26 15:05:00,62.38,62.45,62.36,62.45,8800.0,50.2341,50.2905,50.218,50.2905,8800.0
2013-09-26 15:10:00,62.45,62.45,62.35,62.36,4900.0,50.2905,50.2905,50.21,50.218,4900.0
2013-09-26 15:15:00,62.37,62.4,62.36,62.4,4600.0,50.2261,50.2502,50.218,50.2502,4600.0
2013-09-26 15:20:00,62.4,62.44,62.39,62.39,31800.0,50.2502,50.2824,50.2422,50.2422,31800.0
2013-09-26 15:25:00,62.4,62.43,62.39,62.42,15000.0,50.2502,50.2744,50.2422,50.2663,15000.0
2013-09-26 15:30:00,62.42,62.42,62.38,62.39,99000.0,50.2663,50.2663,50.2341,50.2422,99000.0
2013-09-26 15:35:00,62.39,62.41,62.39,62.4,75700.0,50.2422,50.2583,50.2422,50.2502,75700.0
2013-09-26 15:40:00,62.41,62.41,62.38,62.4,52900.0,50.2583,50.2583,50.2341,50.2502,52900.0
2013-09-26 15:45:00,62.39,62.41,62.36,62.4,109900.0,50.2422,50.2583,50.218,50.2502,109900.0
2013-09-26 15:50:00,62.4,62.41,62.39,62.41,69500.0,50.2502,50.2583,50.2422,50.2583,69500.0
2013-09-26 15:55:00,62.41,62.5,62.39,62.4,119100.0,50.2583,50.3308,50.2422,50.2502,119100.0
2013-09-27 09:30:00,62.38,62.46,62.34,62.46,32000.0,50.2341,50.2985,50.2019,50.2985,32000.0
2013-09-27 09:35:00,62.46,62.48,62.33,62.36,37900.0,50.2985,50.3147,50.1939,50.218,37900.0
2013-09-27 09:40:00,62.35,62.44,62.34,62.39,23900.0,50.21,50.2824,50.2019,50.2422,23900.0
2013-09-27 09:45:00,62.41,62.41,62.32,62.38,22200.0,50.2583,50.2583,50.1858,50.2341,22200.0
2013-09-27 09:50:00,62.38,62.38,62.32,62.35,9400.0,50.2341,50.2341,50.1858,50.21,9400.0
2013-09-27 09:55:00,62.35,62.36,62.28,62.33,34700.0,50.21,50.218,50.1536,50.1939,34700.0
2013-09-27 10:00:00,62.33,62.34,62.26,62.29,35600.0,50.1939,50.2019,50.1375,50.1616,35600.0
2013-09-27 10:05:00,62.29,62.35,62.29,62.33,34700.0,50.1616,50.21,50.1616,50.1939,34700.0
2013-09-27 10:10:00,62.33,62.35,62.32,62.32,16900.0,50.1939,50.21,50.1858,50.1858,16900.0
2013-09-27 10:15:00,62.33,62.43,62.33,62.38,17900.0,50.1939,50.2744,50.1939,50.2341,17900.0
2013-09-27 10:20:00,62.38,62.41,62.35,62.35,12100.0,50.2341,50.2583,50.21,50.21,12100.0
2013-09-27 10:25:00,62.35,62.4,62.33,62.4,5100.0,50.21,50.2502,50.1939,50.2502,5100.0
2013-09-27 10:30:00,62.4,62.46,62.4,62.45,8900.0,50.2502,50.2985,50.2502,50.2905,8900.0
2013-09-27 10:35:00,62.45,62.48,62.42,62.43,23000.0,50.2905,50.3147,50.2663,50.2744,23000.0
2013-09-27 10:40:00,62.43,62.44,62.37,62.37,24800.0,50.2744,50.2824,50.2261,50.2261,24800.0
2013-09-27 10:45:00,62.37,62.39,62.37,62.37,7900.0,50.2261,50.2422,50.2261,50.2261,7900.0
2013-09-27 10:50:00,62.37,62.37,62.32,62.32,14600.0,50.2261,50.2261,50.1858,50.1858,14600.0
2013-09-27 10:55:00,62.33,62.36,62.32,62.36,21700.0,50.1939,50.218,50.1858,50.218,21700.0
2013-09-27 11:00:00,62.36,62.37,62.29,62.29,41400.0,50.218,50.2261,50.1616,50.1616,41400.0
2013-09-27 11:05:00,62.28,62.3,62.25,62.28,100700.0,50.1536,50.1697,50.1294,50.1536,100700.0
2013-09-27 11:10:00,62.27,62.29,62.24,62.27,88700.0,50.1455,50.1616,50.1214,50.1455,88700.0
2013-09-27 11:15:00,62.28,62.29,62.26,62.27,42400.0,50.1536,50.1616,50.1375,50.1455,42400.0
2013-09-27 11:20:00,62.26,62.32,62.26,62.29,25900.0,50.1375,50.1858,50.1375,50.1616,25900.0
2013-09-27 11:25:00,62.28,62.32,62.27,62.31,18100.0,50.1536,50.1858,50.1455,50.1778,18100.0
2013-09-27 11:30:00,62.29,62.31,62.28,62.31,23900.0,50.1616,50.1778,50.1536,50.1778,23900.0
2013-09-27 11:35:00,62.31,62.41,62.31,62.4,11600.0,50.1778,50.2583,50.1778,50.2502,11600.0
2013-09-27 11:40:00,62.38,62.38,62.32,62.32,60200.0,50.2341,50.2341,50.1858,50.1858,60200.0
2013-09-27 11:45:00,62.32,62.32,62.27,62.28,64700.0,50.1858,50.1858,50.1455,50.1536,64700.0
2013-09-27 11:50:00,62.29,62.3,62.28,62.3,13200.0,50.1616,50.1697,50.1536,50.1697,13200.0
2013-09-27 11:55:00,62.3,62.37,62.29,62.34,13000.0,50.1697,50.2261,50.1616,50.2019,13000.0
2013-09-27 12:00:00,62.33,62.36,62.32,62.36,4700.0,50.1939,50.218,50.1858,50.218,4700.0
2013-09-27 12:05:00,62.36,62.36,62.31,62.33,4800.0,50.218,50.218,50.1778,50.1939,4800.0
2013-09-27 12:10:00,62.32,62.33,62.29,62.33,13300.0,50.1858,50.1939,50.1616,50.1939,13300.0
2013-09-27 12:15:00,62.33,62.36,62.33,62.36,24000.0,50.1939,50.218,50.1939,50.218,24000.0
2013-09-27 12:20:00,62.36,62.39,62.33,62.36,24600.0,50.218,50.2422,50.1939,50.218,24600.0
2013-09-27 12:25:00,62.36,62.37,62.33,62.33,28100.0,50.218,50.2261,50.1939,50.1939,28100.0
2013-09-27 12:30:00,62.34,62.38,62.33,62.37,27600.0,50.2019,50.2341,50.1939,50.2261,27600.0
2013-09-27 12:35:00,62.37,62.37,62.29,62.29,36900.0,50.2261,50.2261,50.1616,50.1616,36900.0
2013-09-27 12:40:00,62.3,62.3,62.25,62.25,64400.0,50.1697,50.1697,50.1294,50.1294,64400.0
2013-09-27 12:45:00,62.25,62.26,62.24,62.24,27000.0,50.1294,50.1375,50.1214,50.1214,27000.0
2013-09-27 12:50:00,62.24,62.26,62.24,62.25,46300.0,50.1214,50.1375,50.1214,50.1294,46300.0
2013-09-27 12:55:00,62.25,62.27,62.24,62.27,52900.0,50.1294,50.1455,50.1214,50.1455,52900.0
2013-09-27 13:00:00,62.27,62.3,62.26,62.29,8900.0,50.1455,50.1697,50.1375,50.1616,8900.0
2013-09-27 13:05:00,62.28,62.29,62.26,62.29,16900.0,50.1536,50.1616,50.1375,50.1616,16900.0
2013-09-27 13:10:00,62.28,62.31,62.27,62.31,6400.0,50.1536,50.1778,50.1455,50.1778,6400.0
2013-09-27 13:15:00,62.31,62.32,62.3,62.3,6600.0,50.1778,50.1858,50.1697,50.1697,6600.0
2013-09-27 13:20:00,62.3,62.3,62.26,62.26,2900.0,50.1697,50.1697,50.1375,50.1375,2900.0
2013-09-27 13:25:00,62.26,62.26,62.23,62.24,21600.0,50.1375,50.1375,50.1133,50.1214,21600.0
2013-09-27 13:30:00,62.24,62.25,62.21,62.25,12300.0,50.1214,50.1294,50.0972,50.1294,12300.0
2013-09-27 13:35:00,62.25,62.27,62.25,62.25,2300.0,50.1294,50.1455,50.1294,50.1294,2300.0
2013-09-27 13:40:00,62.25,62.27,62.25,62.26,3200.0,50.1294,50.1455,50.1294,50.1375,3200.0
2013-09-27 13:45:00,62.27,62.27,62.26,62.26,2000.0,50.1455,50.1455,50.1375,50.1375,2000.0
2013-09-27 13:50:00,62.27,62.28,62.26,62.27,7600.0,50.1455,50.1536,50.1375,50.1455,7600.0
2013-09-27 13:55:00,62.25,62.25,62.24,62.25,14900.0,50.1294,50.1294,50.1214,50.1294,14900.0
2013-09-27 14:00:00,62.26,62.27,62.25,62.26,17400.0,50.1375,50.1455,50.1294,50.1375,17400.0
2013-09-27 14:05:00,62.26,62.28,62.23,62.23,12800.0,50.1375,50.1536,50.1133,50.1133,12800.0
2013-09-27 14:10:00,62.23,62.23,62.21,62.21,18200.0,50.1133,50.1133,50.0972,50.0972,18200.0
2013-09-27 14:15:00,62.21,62.21,62.16,62.17,72000.0,50.0972,50.0972,50.057,50.065,72000.0
2013-09-27 14:20:00,62.16,62.18,62.15,62.18,43700.0,50.057,50.0731,50.0489,50.0731,43700.0
2013-09-27 14:25:00,62.18,62.2,62.17,62.19,29900.0,50.0731,50.0892,50.065,50.0811,29900.0
2013-09-27 14:30:00,62.19,62.21,62.19,62.19,25300.0,50.0811,50.0972,50.0811,50.0811,25300.0
2013-09-27 14:35:00,62.19,62.19,62.16,62.19,10000.0,50.0811,50.0811,50.057,50.0811,10000.0
2013-09-27 14:40:00,62.19,62.19,62.18,62.18,11000.0,50.0811,50.0811,50.0731,50.0731,11000.0
2013-09-27 14:45:00,62.19,62.22,62.19,62.2,21200.0,50.0811,50.1053,50.0811,50.0892,21200.0
2013-09-27 14:50:00,62.21,62.22,62.2,62.21,13800.0,50.0972,50.1053,50.0892,50.0972,13800.0
2013-09-27 14:55:00,62.21,62.22,62.18,62.18,8600.0,50.0972,50.1053,50.0731,50.0731,8600.0
2013-09-27 15:00:00,62.18,62.19,62.16,62.16,5400.0,50.0731,50.0811,50.057,50.057,5400.0
2013-09-27 15:05:00,62.17,62.18,62.14,62.15,9800.0,50.065,50.0731,50.0409,50.0489,9800.0
2013-09-27 15:10:00,62.15,62.16,62.15,62.15,2000.0,50.0489,50.057,50.0489,50.0489,2000.0
2013-09-27 15:15:00,62.15,62.15,62.12,62.13,11700.0,50.0489,50.0489,50.0247,50.0328,11700.0
2013-09-27 15:20:00,62.12,62.12,62.09,62.09,18200.0,50.0247,50.0247,50.0006,50.0006,18200.0
2013-09-27 15:25:00,62.1,62.12,62.1,62.11,27700.0,50.0086,50.0247,50.0086,50.0167,27700.0
2013-09-27 15:30:00,62.12,62.17,62.12,62.16,26300.0,50.0247,50.065,50.0247,50.057,26300.0
2013-09-27 15:35:00,62.16,62.2,62.15,62.19,22200.0,50.057,50.0892,50.0489,50.0811,22200.0
2013-09-27 15:40:00,62.19,62.19,62.14,62.14,29200.0,50.0811,50.0811,50.0409,50.0409,29200.0
2013-09-27 15:45:00,62.14,62.14,62.08,62.08,27100.0,50.0409,50.0409,49.9925,49.9925,27100.0
2013-09-27 15:50:00,62.09,62.16,62.09,62.15,87800.0,50.0006,50.057,50.0006,50.0489,87800.0
2013-09-27 15:55:00,62.15,62.21,62.1,62.2,126600.0,50.0489,50.0972,50.0086,50.0892,126600.0
2013-09-30 09:30:00,61.64,61.78,61.57,61.68,82300.0,49.6382,49.7509,49.5818,49.6704,82300.0
2013-09-30 09:35:00,61.68,61.68,61.61,61.64,61000.0,49.6704,49.6704,49.614,49.6382,61000.0
2013-09-30 09:40:00,61.64,61.76,61.64,61.75,71800.0,49.6382,49.7348,49.6382,49.7268,71800.0
2013-09-30 09:45:00,61.73,61.74,61.63,61.65,19700.0,49.7107,49.7187,49.6302,49.6463,19700.0
2013-09-30 09:50:00,61.68,61.68,61.6,61.64,35400.0,49.6704,49.6704,49.606,49.6382,35400.0
2013-09-30 09:55:00,61.63,61.66,61.6,61.61,51300.0,49.6302,49.6543,49.606,49.614,51300.0
2013-09-30 10:00:00,61.61,61.66,61.61,61.65,50100.0,49.614,49.6543,49.614,49.6463,50100.0
2013-09-30 10:05:00,61.65,61.68,61.61,61.62,62700.0,49.6463,49.6704,49.614,49.6221,62700.0
2013-09-30 10:10:00,61.63,61.64,61.57,61.58,41300.0,49.6302,49.6382,49.5818,49.5899,41300.0
2013-09-30 10:15:00,61.58,61.69,61.58,61.67,43700.0,49.5899,49.6785,49.5899,49.6624,43700.0
2013-09-30 10:20:00,61.69,61.71,61.65,61.66,63300.0,49.6785,49.6946,49.6463,49.6543,63300.0
2013-09-30 10:25:00,61.65,61.74,61.65,61.67,43400.0,49.6463,49.7187,49.6463,49.6624,43400.0
2013-09-30 10:30:00,61.67,61.7,61.64,61.65,13800.0,49.6624,49.6865,49.6382,49.6463,13800.0
2013-09-30 10:35:00,61.65,61.72,61.65,61.71,78900.0,49.6463,49.7026,49.6463,49.6946,78900.0
2013-09-30 10:40:00,61.69,61.73,61.66,61.73,56700.0,49.6785,49.7107,49.6543,49.7107,56700.0
2013-09-30 10:45:00,61.74,61.75,61.66,61.66,19900.0,49.7187,49.7268,49.6543,49.6543,19900.0
2013-09-30 10:50:00,61.66,61.67,61.66,61.67,15400.0,49.6543,49.6624,49.6543,49.6624,15400.0
2013-09-30 10:55:00,61.68,61.69,61.66,61.68,16800.0,49.6704,49.6785,49.6543,49.6704,16800.0
2013-09-30 11:00:00,61.68,61.7,61.66,61.66,22900.0,49.6704,49.6865,49.6543,49.6543,22900.0
2013-09-30 11:05:00,61.67,61.67,61.66,61.66,4400.0,49.6624,49.6624,49.6543,49.6543,4400.0
2013-09-30 11:10:00,61.65,61.66,61.61,61.61,13700.0,49.6463,49.6543,49.614,49.614,13700.0
2013-09-30 11:15:00,61.61,61.62,61.6,61.61,15200.0,49.614,49.6221,49.606,49.614,15200.0
2013-09-30 11:20:00,61.6,61.65,61.6,61.64,16800.0,49.606,49.6463,49.606,49.6382,16800.0
2013-09-30 11:25:00,61.64,61.7,61.63,61.63,21300.0,49.6382,49.6865,49.6302,49.6302,21300.0
2013-09-30 11:30:00,61.65,61.69,61.64,61.64,14400.0,49.6463,49.6785,49.6382,49.6382,14400.0
2013-09-30 11:35:00,61.65,61.66,61.64,61.65,5300.0,49.6463,49.6543,49.6382,49.6463,5300.0
2013-09-30 11:40:00,61.66,61.67,61.64,61.67,5100.0,49.6543,49.6624,49.6382,49.6624,5100.0
2013-09-30 11:45:00,61.66,61.68,61.63,61.63,19300.0,49.6543,49.6704,49.6302,49.6302,19300.0
2013-09-30 11:50:00,61.64,61.66,61.63,61.65,3900.0,49.6382,49.6543,49.6302,49.6463,3900.0
2013-09-30 11:55:00,61.64,61.67,61.64,61.67,18000.0,49.6382,49.6624,49.6382,49.6624,18000.0
2013-09-30 12:00:00,61.67,61.67,61.64,61.65,3300.0,49.6624,49.6624,49.6382,49.6463,3300.0
2013-09-30 12:05:00,61.66,61.68,61.64,61.64,12100.0,49.6543,49.6704,49.6382,49.6382,12100.0
2013-09-30 12:10:00,61.64,61.64,61.6,61.61,11800.0,49.6382,49.6382,49.606,49.614,11800.0
2013-09-30 12:15:00,61.61,61.62,61.58,61.58,4200.0,49.614,49.6221,49.5899,49.5899,4200.0
2013-09-30 12:20:00,61.59,61.59,61.56,61.58,4100.0,49.5979,49.5979,49.5738,49.5899,4100.0
2013-09-30 12:25:00,61.57,61.58,61.57,61.57,2900.0,49.5818,49.5899,49.5818,49.5818,2900.0
2013-09-30 12:30:00,61.57,61.59,61.57,61.59,9400.0,49.5818,49.5979,49.5818,49.5979,9400.0
2013-09-30 12:35:00,61.59,61.62,61.59,61.61,7700.0,49.5979,49.6221,49.5979,49.614,7700.0
2013-09-30 12:40:00,61.61,61.63,61.61,61.63,19100.0,49.614,49.6302,49.614,49.6302,19100.0
2013-09-30 12:45:00,61.63,61.65,61.62,61.63,19300.0,49.6302,49.6463,49.6221,49.6302,19300.0
2013-09-30 12:50:00,61.63,61.63,61.61,61.61,2900.0,49.6302,49.6302,49.614,49.614,2900.0
2013-09-30 12:55:00,61.6,61.61,61.6,61.6,6100.0,49.606,49.614,49.606,49.606,6100.0
2013-09-30 13:00:00,61.6,61.63,61.59,61.61,11500.0,49.606,49.6302,49.5979,49.614,11500.0
2013-09-30 13:05:00,61.61,61.64,61.61,61.63,26900.0,49.614,49.6382,49.614,49.6302,26900.0
2013-09-30 13:10:00,61.64,61.64,61.63,61.64,9800.0,49.6382,49.6382,49.6302,49.6382,9800.0
2013-09-30 13:15:00,61.64,61.72,61.63,61.72,76500.0,49.6382,49.7026,49.6302,49.7026,76500.0
2013-09-30 13:20:00,61.72,61.72,61.64,61.64,29400.0,49.7026,49.7026,49.6382,49.6382,29400.0
2013-09-30 13:25:00,61.64,61.66,61.63,61.64,29400.0,49.6382,49.6543,49.6302,49.6382,29400.0
2013-09-30 13:30:00,61.63,61.71,61.63,61.7,8400.0,49.6302,49.6946,49.6302,49.6865,8400.0
2013-09-30 13:35:00,61.7,61.75,61.65,61.65,18600.0,49.6865,49.7268,49.6463,49.6463,18600.0
2013-09-30 13:40:00,61.66,61.73,61.66,61.69,42000.0,49.6543,49.7107,49.6543,49.6785,42000.0
2013-09-30 13:45:00,61.69,61.73,61.69,61.7,7300.0,49.6785,49.7107,49.6785,49.6865,7300.0
2013-09-30 13:50:00,61.71,61.73,61.7,61.7,6100.0,49.6946,49.7107,49.6865,49.6865,6100.0
2013-09-30 13:55:00,61.67,61.67,61.6,61.64,32800.0,49.6624,49.6624,49.606,49.6382,32800.0
2013-09-30 14:00:00,61.63,61.65,61.61,61.64,22200.0,49.6302,49.6463,49.614,49.6382,22200.0
2013-09-30 14:05:00,61.63,61.69,61.62,61.69,9500.0,49.6302,49.6785,49.6221,49.6785,9500.0
2013-09-30 14:10:00,61.69,61.71,61.66,61.71,6800.0,49.6785,49.6946,49.6543,49.6946,6800.0
2013-09-30 14:15:00,61.71,61.71,61.67,61.68,3500.0,49.6946,49.6946,49.6624,49.6704,3500.0
2013-09-30 14:20:00,61.68,61.68,61.63,61.65,15700.0,49.6704,49.6704,49.6302,49.6463,15700.0
2013-09-30 14:25:00,61.65,61.69,61.64,61.65,29000.0,49.6463,49.6785,49.6382,49.6463,29000.0
2013-09-30 14:30:00,61.64,61.69,61.64,61.68,68700.0,49.6382,49.6785,49.6382,49.6704,68700.0
2013-09-30 14:35:00,61.67,61.68,61.62,61.62,11600.0,49.6624,49.6704,49.6221,49.6221,11600.0
2013-09-30 14:40:00,61.62,61.63,61.58,61.6,24500.0,49.6221,49.6302,49.5899,49.606,24500.0
2013-09-30 14:45:00,61.6,61.62,61.59,61.6,23900.0,49.606,49.6221,49.5979,49.606,23900.0
2013-09-30 14:50:00,61.6,61.61,61.57,61.57,19900.0,49.606,49.614,49.5818,49.5818,19900.0
2013-09-30 14:55:00,61.57,61.58,61.55,61.57,32100.0,49.5818,49.5899,49.5657,49.5818,32100.0
2013-09-30 15:00:00,61.56,61.56,61.51,61.52,23900.0,49.5738,49.5738,49.5335,49.5416,23900.0
2013-09-30 15:05:00,61.52,61.53,61.48,61.49,67200.0,49.5416,49.5496,49.5094,49.5174,67200.0
2013-09-30 15:10:00,61.49,61.5,61.43,61.44,32000.0,49.5174,49.5255,49.4691,49.4772,32000.0
2013-09-30 15:15:00,61.43,61.45,61.41,61.45,20500.0,49.4691,49.4852,49.453,49.4852,20500.0
2013-09-30 15:20:00,61.44,61.49,61.42,61.47,10000.0,49.4772,49.5174,49.461,49.5013,10000.0
2013-09-30 15:25:00,61.47,61.48,61.45,61.46,19100.0,49.5013,49.5094,49.4852,49.4933,19100.0
2013-09-30 15:30:00,61.47,61.48,61.45,61.46,54900.0,49.5013,49.5094,49.4852,49.4933,54900.0
2013-09-30 15:35:00,61.45,61.49,61.44,61.45,108100.0,49.4852,49.5174,49.4772,49.4852,108100.0
2013-09-30 15:40:00,61.46,61.46,61.4,61.41,101500.0,49.4933,49.4933,49.4449,49.453,101500.0
2013-09-30 15:45:00,61.41,61.5,61.41,61.44,71900.0,49.453,49.5255,49.453,49.4772,71900.0
2013-09-30 15:50:00,61.43,61.47,61.41,61.43,91100.0,49.4691,49.5013,49.453,49.4691,91100.0
2013-09-30 15:55:00,61.43,61.53,61.42,61.52,95300.0,49.4691,49.5496,49.461,49.5416,95300.0
2013-10-01 09:30:00,61.98,62.15,61.95,62.07,77800.0,49.912,50.0489,49.8878,49.9845,77800.0
2013-10-01 09:35:00,62.06,62.11,62.03,62.09,67300.0,49.9764,50.0167,49.9523,50.0006,67300.0
2013-10-01 09:40:00,62.08,62.11,61.98,62.01,72800.0,49.9925,50.0167,49.912,49.9362,72800.0
2013-10-01 09:45:00,62.01,62.08,62.01,62.04,41900.0,49.9362,49.9925,49.9362,49.9603,41900.0
2013-10-01 09:50:00,62.04,62.05,61.97,62.0,39600.0,49.9603,49.9684,49.904,49.9281,39600.0
2013-10-01 09:55:00,61.99,62.01,61.91,61.94,69000.0,49.9201,49.9362,49.8556,49.8798,69000.0
2013-10-01 10:00:00,61.95,62.07,61.91,62.06,41500.0,49.8878,49.9845,49.8556,49.9764,41500.0
2013-10-01 10:05:00,62.07,62.07,62.02,62.04,14300.0,49.9845,49.9845,49.9442,49.9603,14300.0
2013-10-01 10:10:00,62.04,62.1,62.0,62.01,51300.0,49.9603,50.0086,49.9281,49.9362,51300.0
2013-10-01 10:15:00,62.01,62.08,62.0,62.07,23500.0,49.9362,49.9925,49.9281,49.9845,23500.0
2013-10-01 10:20:00,62.08,62.17,62.08,62.17,47800.0,49.9925,50.065,49.9925,50.065,47800.0
2013-10-01 10:25:00,62.17,62.17,62.1,62.11,22600.0,50.065,50.065,50.0086,50.0167,22600.0
2013-10-01 10:30:00,62.11,62.2,62.1,62.18,107700.0,50.0167,50.0892,50.0086,50.0731,107700.0
2013-10-01 10:35:00,62.18,62.21,62.15,62.2,35200.0,50.0731,50.0972,50.0489,50.0892,35200.0
2013-10-01 10:40:00,62.2,62.24,62.18,62.22,33700.0,50.0892,50.1214,50.0731,50.1053,33700.0
2013-10-01 10:45:00,62.23,62.25,62.2,62.22,26000.0,50.1133,50.1294,50.0892,50.1053,26000.0
2013-10-01 10:50:00,62.22,62.25,62.2,62.24,12500.0,50.1053,50.1294,50.0892,50.1214,12500.0
2013-10-01 10:55:00,62.25,62.3,62.25,62.29,55700.0,50.1294,50.1697,50.1294,50.1616,55700.0
2013-10-01 11:00:00,62.29,62.3,62.26,62.26,37000.0,50.1616,50.1697,50.1375,50.1375,37000.0
2013-10-01 11:05:00,62.26,62.31,62.26,62.28,41200.0,50.1375,50.1778,50.1375,50.1536,41200.0
2013-10-01 11:10:00,62.27,62.32,62.27,62.28,45700.0,50.1455,50.1858,50.1455,50.1536,45700.0
2013-10-01 11:15:00,62.29,62.33,62.29,62.31,66300.0,50.1616,50.1939,50.1616,50.1778,66300.0
2013-10-01 11:20:00,62.31,62.32,62.27,62.29,5600.0,50.1778,50.1858,50.1455,50.1616,5600.0
2013-10-01 11:25:00,62.31,62.33,62.29,62.3,64100.0,50.1778,50.1939,50.1616,50.1697,64100.0
2013-10-01 11:30:00,62.3,62.33,62.3,62.33,27800.0,50.1697,50.1939,50.1697,50.1939,27800.0
2013-10-01 11:35:00,62.33,62.34,62.32,62.34,5600.0,50.1939,50.2019,50.1858,50.2019,5600.0
2013-10-01 11:40:00,62.35,62.38,62.35,62.37,18900.0,50.21,50.2341,50.21,50.2261,18900.0
2013-10-01 11:45:00,62.38,62.4,62.37,62.4,39400.0,50.2341,50.2502,50.2261,50.2502,39400.0
2013-10-01 11:50:00,62.39,62.45,62.39,62.4,144000.0,50.2422,50.2905,50.2422,50.2502,144000.0
2013-10-01 11:55:00,62.41,62.46,62.39,62.39,81900.0,50.2583,50.2985,50.2422,50.2422,81900.0
2013-10-01 12:00:00,62.39,62.41,62.38,62.39,62000.0,50.2422,50.2583,50.2341,50.2422,62000.0
2013-10-01 12:05:00,62.38,62.39,62.37,62.37,8000.0,50.2341,50.2422,50.2261,50.2261,8000.0
2013-10-01 12:10:00,62.37,62.38,62.36,62.36,4700.0,50.2261,50.2341,50.218,50.218,4700.0
2013-10-01 12:15:00,62.35,62.36,62.34,62.35,2500.0,50.21,50.218,50.2019,50.21,2500.0
2013-10-01 12:20:00,62.36,62.36,62.34,62.35,5200.0,50.218,50.218,50.2019,50.21,5200.0
2013-10-01 12:25:00,62.35,62.41,62.33,62.41,45000.0,50.21,50.2583,50.1939,50.2583,45000.0
2013-10-01 12:30:00,62.41,62.41,62.38,62.38,27200.0,50.2583,50.2583,50.2341,50.2341,27200.0
2013-10-01 12:35:00,62.37,62.37,62.31,62.32,9200.0,50.2261,50.2261,50.1778,50.1858,9200.0
2013-10-01 12:40:00,62.33,62.33,62.3,62.31,9100.0,50.1939,50.1939,50.1697,50.1778,9100.0
2013-10-01 12:45:00,62.3,62.33,62.3,62.33,4600.0,50.1697,50.1939,50.1697,50.1939,4600.0
2013-10-01 12:50:00,62.33,62.34,62.3,62.3,3700.0,50.1939,50.2019,50.1697,50.1697,3700.0
2013-10-01 12:55:00,62.32,62.33,62.3,62.31,6300.0,50.1858,50.1939,50.1697,50.1778,6300.0
2013-10-01 13:00:00,62.31,62.34,62.3,62.34,2300.0,50.1778,50.2019,50.1697,50.2019,2300.0
2013-10-01 13:05:00,62.34,62.37,62.33,62.36,5700.0,50.2019,50.2261,50.1939,50.218,5700.0
2013-10-01 13:10:00,62.36,62.37,62.34,62.34,3800.0,50.218,50.2261,50.2019,50.2019,3800.0
2013-10-01 13:15:00,62.34,62.38,62.34,62.38,1400.0,50.2019,50.2341,50.2019,50.2341,1400.0
2013-10-01 13:20:00,62.37,62.38,62.34,62.34,1900.0,50.2261,50.2341,50.2019,50.2019,1900.0
2013-10-01 13:25:00,62.34,62.35,62.33,62.34,4600.0,50.2019,50.21,50.1939,50.2019,4600.0
2013-10-01 13:30:00,62.35,62.36,62.33,62.33,2300.0,50.21,50.218,50.1939,50.1939,2300.0
2013-10-01 13:35:00,62.32,62.32,62.3,62.31,3600.0,50.1858,50.1858,50.1697,50.1778,3600.0
2013-10-01 13:40:00,62.32,62.33,62.32,62.33,3200.0,50.1858,50.1939,50.1858,50.1939,3200.0
2013-10-01 13:45:00,62.33,62.34,62.32,62.32,3400.0,50.1939,50.2019,50.1858,50.1858,3400.0
2013-10-01 13:50:00,62.31,62.36,62.31,62.32,4000.0,50.1778,50.218,50.1778,50.1858,4000.0
2013-10-01 13:55:00,62.33,62.35,62.32,62.35,5300.0,50.1939,50.21,50.1858,50.21,5300.0
2013-10-01 14:00:00,62.35,62.35,62.32,62.33,15900.0,50.21,50.21,50.1858,50.1939,15900.0
2013-10-01 14:05:00,62.32,62.35,62.32,62.34,26400.0,50.1858,50.21,50.1858,50.2019,26400.0
2013-10-01 14:10:00,62.34,62.35,62.33,62.34,7200.0,50.2019,50.21,50.1939,50.2019,7200.0
2013-10-01 14:15:00,62.33,62.34,62.31,62.32,11000.0,50.1939,50.2019,50.1778,50.1858,11000.0
2013-10-01 14:20:00,62.32,62.33,62.3,62.31,11400.0,50.1858,50.1939,50.1697,50.1778,11400.0
2013-10-01 14:25:00,62.3,62.31,62.25,62.29,13700.0,50.1697,50.1778,50.1294,50.1616,13700.0
2013-10-01 14:30:00,62.28,62.31,62.27,62.29,6900.0,50.1536,50.1778,50.1455,50.1616,6900.0
2013-10-01 14:35:00,62.3,62.33,62.28,62.32,19400.0,50.1697,50.1939,50.1536,50.1858,19400.0
2013-10-01 14:40:00,62.32,62.38,62.31,62.32,79800.0,50.1858,50.2341,50.1778,50.1858,79800.0
2013-10-01 14:45:00,62.31,62.33,62.3,62.33,8500.0,50.1778,50.1939,50.1697,50.1939,8500.0
2013-10-01 14:50:00,62.33,62.36,62.32,62.35,10400.0,50.1939,50.218,50.1858,50.21,10400.0
2013-10-01 14:55:00,62.35,62.37,62.35,62.35,9700.0,50.21,50.2261,50.21,50.21,9700.0
2013-10-01 15:00:00,62.35,62.35,62.3,62.32,37100.0,50.21,50.21,50.1697,50.1858,37100.0
2013-10-01 15:05:00,62.31,62.32,62.28,62.3,15600.0,50.1778,50.1858,50.1536,50.1697,15600.0
2013-10-01 15:10:00,62.31,62.34,62.31,62.32,20600.0,50.1778,50.2019,50.1778,50.1858,20600.0
2013-10-01 15:15:00,62.31,62.36,62.3,62.36,31200.0,50.1778,50.218,50.1697,50.218,31200.0
2013-10-01 15:20:00,62.36,62.36,62.33,62.34,11500.0,50.218,50.218,50.1939,50.2019,11500.0
2013-10-01 15:25:00,62.35,62.39,62.35,62.38,37300.0,50.21,50.2422,50.21,50.2341,37300.0
2013-10-01 15:30:00,62.38,62.43,62.38,62.39,67500.0,50.2341,50.2744,50.2341,50.2422,67500.0
2013-10-01 15:35:00,62.4,62.41,62.39,62.4,45700.0,50.2502,50.2583,50.2422,50.2502,45700.0
2013-10-01 15:40:00,62.41,62.43,62.38,62.43,62400.0,50.2583,50.2744,50.2341,50.2744,62400.0
2013-10-01 15:45:00,62.42,62.43,62.38,62.4,48200.0,50.2663,50.2744,50.2341,50.2502,48200.0
2013-10-01 15:50:00,62.39,62.42,62.38,62.38,91400.0,50.2422,50.2663,50.2341,50.2341,91400.0
2013-10-01 15:55:00,62.38,62.48,62.37,62.44,154800.0,50.2341,50.3147,50.2261,50.2824,154800.0
2013-10-02 09:30:00,62.06,62.17,62.06,62.15,45500.0,49.9764,50.065,49.9764,50.0489,45500.0
2013-10-02 09:35:00,62.16,62.29,62.16,62.2,116000.0,50.057,50.1616,50.057,50.0892,116000.0
2013-10-02 09:40:00,62.2,62.21,62.12,62.17,19100.0,50.0892,50.0972,50.0247,50.065,19100.0
2013-10-02 09:45:00,62.18,62.19,62.12,62.15,35000.0,50.0731,50.0811,50.0247,50.0489,35000.0
2013-10-02 09:50:00,62.15,62.19,62.09,62.18,79200.0,50.0489,50.0811,50.0006,50.0731,79200.0
2013-10-02 09:55:00,62.17,62.17,62.12,62.15,26700.0,50.065,50.065,50.0247,50.0489,26700.0
2013-10-02 10:00:00,62.15,62.18,62.14,62.16,124100.0,50.0489,50.0731,50.0409,50.057,124100.0
2013-10-02 10:05:00,62.14,62.14,62.04,62.05,49800.0,50.0409,50.0409,49.9603,49.9684,49800.0
2013-10-02 10:10:00,62.04,62.11,62.02,62.11,41100.0,49.9603,50.0167,49.9442,50.0167,41100.0
2013-10-02 10:15:00,62.11,62.14,62.07,62.14,13500.0,50.0167,50.0409,49.9845,50.0409,13500.0
2013-10-02 10:20:00,62.14,62.18,62.12,62.18,10700.0,50.0409,50.0731,50.0247,50.0731,10700.0
2013-10-02 10:25:00,62.17,62.18,62.16,62.18,11400.0,50.065,50.0731,50.057,50.0731,11400.0
2013-10-02 10:30:00,62.18,62.19,62.14,62.18,10200.0,50.0731,50.0811,50.0409,50.0731,10200.0
2013-10-02 10:35:00,62.17,62.22,62.17,62.22,25200.0,50.065,50.1053,50.065,50.1053,25200.0
2013-10-02 10:40:00,62.23,62.23,62.2,62.22,43400.0,50.1133,50.1133,50.0892,50.1053,43400.0
2013-10-02 10:45:00,62.22,62.23,62.21,62.23,12600.0,50.1053,50.1133,50.0972,50.1133,12600.0
2013-10-02 10:50:00,62.23,62.26,62.22,62.26,19200.0,50.1133,50.1375,50.1053,50.1375,19200.0
2013-10-02 10:55:00,62.26,62.27,62.23,62.23,35800.0,50.1375,50.1455,50.1133,50.1133,35800.0
2013-10-02 11:00:00,62.23,62.25,62.23,62.25,7800.0,50.1133,50.1294,50.1133,50.1294,7800.0
2013-10-02 11:05:00,62.25,62.28,62.25,62.28,7100.0,50.1294,50.1536,50.1294,50.1536,7100.0
2013-10-02 11:10:00,62.27,62.3,62.26,62.28,28700.0,50.1455,50.1697,50.1375,50.1536,28700.0
2013-10-02 11:15:00,62.29,62.35,62.29,62.35,26600.0,50.1616,50.21,50.1616,50.21,26600.0
2013-10-02 11:20:00,62.34,62.34,62.31,62.32,21500.0,50.2019,50.2019,50.1778,50.1858,21500.0
2013-10-02 11:25:00,62.33,62.34,62.3,62.33,19600.0,50.1939,50.2019,50.1697,50.1939,19600.0
2013-10-02 11:30:00,62.34,62.36,62.33,62.35,7700.0,50.2019,50.218,50.1939,50.21,7700.0
2013-10-02 11:35:00,62.36,62.36,62.32,62.32,6300.0,50.218,50.218,50.1858,50.1858,6300.0
2013-10-02 11:40:00,62.33,62.33,62.27,62.27,23100.0,50.1939,50.1939,50.1455,50.1455,23100.0
2013-10-02 11:45:00,62.26,62.34,62.26,62.31,7400.0,50.1375,50.2019,50.1375,50.1778,7400.0
2013-10-02 11:50:00,62.3,62.31,62.29,62.31,17000.0,50.1697,50.1778,50.1616,50.1778,17000.0
2013-10-02 11:55:00,62.32,62.33,62.3,62.3,5800.0,50.1858,50.1939,50.1697,50.1697,5800.0
2013-10-02 12:00:00,62.31,62.35,62.3,62.33,8300.0,50.1778,50.21,50.1697,50.1939,8300.0
2013-10-02 12:05:00,62.33,62.38,62.33,62.37,9400.0,50.1939,50.2341,50.1939,50.2261,9400.0
2013-10-02 12:10:00,62.37,62.39,62.36,62.39,19800.0,50.2261,50.2422,50.218,50.2422,19800.0
2013-10-02 12:15:00,62.39,62.41,62.39,62.39,5700.0,50.2422,50.2583,50.2422,50.2422,5700.0
2013-10-02 12:20:00,62.39,62.39,62.34,62.34,4300.0,50.2422,50.2422,50.2019,50.2019,4300.0
2013-10-02 12:25:00,62.35,62.35,62.33,62.35,2200.0,50.21,50.21,50.1939,50.21,2200.0
2013-10-02 12:30:00,62.35,62.39,62.35,62.39,4100.0,50.21,50.2422,50.21,50.2422,4100.0
2013-10-02 12:35:00,62.39,62.4,62.37,62.4,14400.0,50.2422,50.2502,50.2261,50.2502,14400.0
2013-10-02 12:40:00,62.4,62.43,62.4,62.42,27100.0,50.2502,50.2744,50.2502,50.2663,27100.0
2013-10-02 12:45:00,62.42,62.42,62.39,62.39,39900.0,50.2663,50.2663,50.2422,50.2422,39900.0
2013-10-02 12:50:00,62.4,62.4,62.39,62.4,2300.0,50.2502,50.2502,50.2422,50.2502,2300.0
2013-10-02 12:55:00,62.4,62.4,62.39,62.4,19100.0,50.2502,50.2502,50.2422,50.2502,19100.0
2013-10-02 13:00:00,62.41,62.42,62.41,62.41,12000.0,50.2583,50.2663,50.2583,50.2583,12000.0
2013-10-02 13:05:00,62.43,62.44,62.43,62.44,106600.0,50.2744,50.2824,50.2744,50.2824,106600.0
2013-10-02 13:10:00,62.43,62.44,62.42,62.42,4200.0,50.2744,50.2824,50.2663,50.2663,4200.0
2013-10-02 13:15:00,62.41,62.43,62.39,62.4,15400.0,50.2583,50.2744,50.2422,50.2502,15400.0
2013-10-02 13:20:00,62.4,62.44,62.4,62.44,9200.0,50.2502,50.2824,50.2502,50.2824,9200.0
2013-10-02 13:25:00,62.44,62.46,62.41,62.46,12900.0,50.2824,50.2985,50.2583,50.2985,12900.0
2013-10-02 13:30:00,62.45,62.46,62.44,62.44,2100.0,50.2905,50.2985,50.2824,50.2824,2100.0
2013-10-02 13:35:00,62.45,62.48,62.45,62.46,13500.0,50.2905,50.3147,50.2905,50.2985,13500.0
2013-10-02 13:40:00,62.46,62.47,62.45,62.45,7000.0,50.2985,50.3066,50.2905,50.2905,7000.0
2013-10-02 13:45:00,62.46,62.49,62.46,62.46,19900.0,50.2985,50.3227,50.2985,50.2985,19900.0
2013-10-02 13:50:00,62.47,62.49,62.47,62.49,5600.0,50.3066,50.3227,50.3066,50.3227,5600.0
2013-10-02 13:55:00,62.48,62.48,62.43,62.43,9400.0,50.3147,50.3147,50.2744,50.2744,9400.0
2013-10-02 14:00:00,62.43,62.43,62.39,62.41,13300.0,50.2744,50.2744,50.2422,50.2583,13300.0
2013-10-02 14:05:00,62.41,62.41,62.36,62.36,35600.0,50.2583,50.2583,50.218,50.218,35600.0
2013-10-02 14:10:00,62.36,62.36,62.31,62.31,51300.0,50.218,50.218,50.1778,50.1778,51300.0
2013-10-02 14:15:00,62.31,62.35,62.31,62.34,12700.0,50.1778,50.21,50.1778,50.2019,12700.0
2013-10-02 14:20:00,62.35,62.37,62.35,62.37,23500.0,50.21,50.2261,50.21,50.2261,23500.0
2013-10-02 14:25:00,62.37,62.37,62.36,62.37,5000.0,50.2261,50.2261,50.218,50.2261,5000.0
2013-10-02 14:30:00,62.37,62.39,62.36,62.38,13200.0,50.2261,50.2422,50.218,50.2341,13200.0
2013-10-02 14:35:00,62.38,62.38,62.32,62.33,12400.0,50.2341,50.2341,50.1858,50.1939,12400.0
2013-10-02 14:40:00,62.33,62.33,62.3,62.3,5500.0,50.1939,50.1939,50.1697,50.1697,5500.0
2013-10-02 14:45:00,62.31,62.33,62.31,62.31,17600.0,50.1778,50.1939,50.1778,50.1778,17600.0
2013-10-02 14:50:00,62.32,62.35,62.31,62.32,25700.0,50.1858,50.21,50.1778,50.1858,25700.0
2013-10-02 14:55:00,62.31,62.34,62.29,62.34,26400.0,50.1778,50.2019,50.1616,50.2019,26400.0
2013-10-02 15:00:00,62.33,62.33,62.31,62.32,12100.0,50.1939,50.1939,50.1778,50.1858,12100.0
2013-10-02 15:05:00,62.33,62.36,62.33,62.36,10000.0,50.1939,50.218,50.1939,50.218,10000.0
2013-10-02 15:10:00,62.37,62.38,62.36,62.36,18300.0,50.2261,50.2341,50.218,50.218,18300.0
2013-10-02 15:15:00,62.36,62.38,62.35,62.38,14100.0,50.218,50.2341,50.21,50.2341,14100.0
2013-10-02 15:20:00,62.38,62.38,62.34,62.35,13900.0,50.2341,50.2341,50.2019,50.21,13900.0
2013-10-02 15:25:00,62.36,62.37,62.34,62.37,13600.0,50.218,50.2261,50.2019,50.2261,13600.0
2013-10-02 15:30:00,62.37,62.44,62.37,62.44,52700.0,50.2261,50.2824,50.2261,50.2824,52700.0
2013-10-02 15:35:00,62.44,62.44,62.39,62.41,20900.0,50.2824,50.2824,50.2422,50.2583,20900.0
2013-10-02 15:40:00,62.41,62.41,62.39,62.41,42900.0,50.2583,50.2583,50.2422,50.2583,42900.0
2013-10-02 15:45:00,62.4,62.41,62.38,62.4,64300.0,50.2502,50.2583,50.2341,50.2502,64300.0
2013-10-02 15:50:00,62.4,62.46,62.4,62.45,36900.0,50.2502,50.2985,50.2502,50.2905,36900.0
2013-10-02 15:55:00,62.45,62.5,62.44,62.48,100600.0,50.2905,50.3308,50.2824,50.3147,100600.0
2013-10-03 09:30:00,62.88,62.97,62.82,62.95,82100.0,50.6368,50.7092,50.5885,50.6931,82100.0
2013-10-03 09:35:00,62.94,63.02,62.93,62.93,115000.0,50.6851,50.7495,50.677,50.677,115000.0
2013-10-03 09:40:00,62.93,62.95,62.85,62.91,47500.0,50.677,50.6931,50.6126,50.6609,47500.0
2013-10-03 09:45:00,62.9,62.91,62.82,62.85,44300.0,50.6529,50.6609,50.5885,50.6126,44300.0
2013-10-03 09:50:00,62.84,62.84,62.74,62.81,107600.0,50.6046,50.6046,50.524,50.5804,107600.0
2013-10-03 09:55:00,62.81,62.81,62.76,62.78,10100.0,50.5804,50.5804,50.5401,50.5562,10100.0
2013-10-03 10:00:00,62.78,62.78,62.7,62.7,14200.0,50.5562,50.5562,50.4918,50.4918,14200.0
2013-10-03 10:05:00,62.7,62.7,62.53,62.63,76000.0,50.4918,50.4918,50.3549,50.4354,76000.0
2013-10-03 10:10:00,62.63,62.8,62.62,62.78,40100.0,50.4354,50.5723,50.4274,50.5562,40100.0
2013-10-03 10:15:00,62.79,62.89,62.79,62.83,77100.0,50.5643,50.6448,50.5643,50.5965,77100.0
2013-10-03 10:20:00,62.84,62.84,62.63,62.63,17500.0,50.6046,50.6046,50.4354,50.4354,17500.0
2013-10-03 10:25:00,62.63,62.7,62.61,62.7,27300.0,50.4354,50.4918,50.4193,50.4918,27300.0
2013-10-03 10:30:00,62.69,62.69,62.56,62.58,62200.0,50.4838,50.4838,50.3791,50.3952,62200.0
2013-10-03 10:35:00,62.59,62.62,62.59,62.6,15900.0,50.4032,50.4274,50.4032,50.4113,15900.0
2013-10-03 10:40:00,62.59,62.61,62.55,62.55,30900.0,50.4032,50.4193,50.371,50.371,30900.0
2013-10-03 10:45:00,62.55,62.58,62.49,62.54,57300.0,50.371,50.3952,50.3227,50.363,57300.0
2013-10-03 10:50:00,62.55,62.61,62.54,62.61,42500.0,50.371,50.4193,50.363,50.4193,42500.0
2013-10-03 10:55:00,62.62,62.71,62.62,62.68,23600.0,50.4274,50.4999,50.4274,50.4757,23600.0
2013-10-03 11:00:00,62.67,62.67,62.56,62.56,16500.0,50.4677,50.4677,50.3791,50.3791,16500.0
2013-10-03 11:05:00,62.57,62.65,62.57,62.63,13000.0,50.3871,50.4516,50.3871,50.4354,13000.0
2013-10-03 11:10:00,62.64,62.65,62.57,62.57,16500.0,50.4435,50.4516,50.3871,50.3871,16500.0
2013-10-03 11:15:00,62.57,62.58,62.54,62.58,8200.0,50.3871,50.3952,50.363,50.3952,8200.0
2013-10-03 11:20:00,62.57,62.62,62.57,62.6,10700.0,50.3871,50.4274,50.3871,50.4113,10700.0
2013-10-03 11:25:00,62.59,62.59,62.48,62.48,13600.0,50.4032,50.4032,50.3147,50.3147,13600.0
2013-10-03 11:30:00,62.47,62.53,62.43,62.43,20500.0,50.3066,50.3549,50.2744,50.2744,20500.0
2013-10-03 11:35:00,62.43,62.45,62.2,62.3,111600.0,50.2744,50.2905,50.0892,50.1697,111600.0
2013-10-03 11:40:00,62.3,62.31,62.06,62.08,106500.0,50.1697,50.1778,49.9764,49.9925,106500.0
2013-10-03 11:45:00,62.07,62.07,61.93,61.98,67400.0,49.9845,49.9845,49.8717,49.912,67400.0
2013-10-03 11:50:00,61.99,62.16,61.98,62.12,103800.0,49.9201,50.057,49.912,50.0247,103800.0
2013-10-03 11:55:00,62.12,62.13,62.02,62.03,59200.0,50.0247,50.0328,49.9442,49.9523,59200.0
2013-10-03 12:00:00,62.02,62.02,61.94,61.94,51300.0,49.9442,49.9442,49.8798,49.8798,51300.0
2013-10-03 12:05:00,61.94,61.95,61.91,61.94,55900.0,49.8798,49.8878,49.8556,49.8798,55900.0
2013-10-03 12:10:00,61.94,62.09,61.94,62.08,20900.0,49.8798,50.0006,49.8798,49.9925,20900.0
2013-10-03 12:15:00,62.08,62.09,61.97,62.08,27500.0,49.9925,50.0006,49.904,49.9925,27500.0
2013-10-03 12:20:00,62.09,62.11,61.96,61.96,16700.0,50.0006,50.0167,49.8959,49.8959,16700.0
2013-10-03 12:25:00,61.93,62.0,61.93,62.0,26500.0,49.8717,49.9281,49.8717,49.9281,26500.0
2013-10-03 12:30:00,62.0,62.08,62.0,62.04,13800.0,49.9281,49.9925,49.9281,49.9603,13800.0
2013-10-03 12:35:00,62.04,62.1,62.03,62.07,33100.0,49.9603,50.0086,49.9523,49.9845,33100.0
2013-10-03 12:40:00,62.06,62.08,62.02,62.05,16200.0,49.9764,49.9925,49.9442,49.9684,16200.0
2013-10-03 12:45:00,62.06,62.2,62.06,62.19,13700.0,49.9764,50.0892,49.9764,50.0811,13700.0
2013-10-03 12:50:00,62.19,62.24,62.15,62.21,33700.0,50.0811,50.1214,50.0489,50.0972,33700.0
2013-10-03 12:55:00,62.22,62.24,62.22,62.24,1900.0,50.1053,50.1214,50.1053,50.1214,1900.0
2013-10-03 13:00:00,62.24,62.24,62.2,62.23,3600.0,50.1214,50.1214,50.0892,50.1133,3600.0
2013-10-03 13:05:00,62.22,62.27,62.21,62.26,17400.0,50.1053,50.1455,50.0972,50.1375,17400.0
2013-10-03 13:10:00,62.25,62.26,62.22,62.25,13600.0,50.1294,50.1375,50.1053,50.1294,13600.0
2013-10-03 13:15:00,62.25,62.25,62.2,62.25,11000.0,50.1294,50.1294,50.0892,50.1294,11000.0
2013-10-03 13:20:00,62.26,62.32,62.23,62.32,34400.0,50.1375,50.1858,50.1133,50.1858,34400.0
2013-10-03 13:25:00,62.32,62.45,62.32,62.45,13600.0,50.1858,50.2905,50.1858,50.2905,13600.0
2013-10-03 13:30:00,62.45,62.51,62.44,62.45,24300.0,50.2905,50.3388,50.2824,50.2905,24300.0
2013-10-03 13:35:00,62.45,62.46,62.41,62.41,22800.0,50.2905,50.2985,50.2583,50.2583,22800.0
2013-10-03 13:40:00,62.42,62.47,62.42,62.44,7800.0,50.2663,50.3066,50.2663,50.2824,7800.0
2013-10-03 13:45:00,62.44,62.49,62.43,62.44,15700.0,50.2824,50.3227,50.2744,50.2824,15700.0
2013-10-03 13:50:00,62.44,62.44,62.37,62.38,7900.0,50.2824,50.2824,50.2261,50.2341,7900.0
2013-10-03 13:55:00,62.37,62.45,62.37,62.45,19800.0,50.2261,50.2905,50.2261,50.2905,19800.0
2013-10-03 14:00:00,62.44,62.45,62.42,62.42,16400.0,50.2824,50.2905,50.2663,50.2663,16400.0
2013-10-03 14:05:00,62.42,62.42,62.31,62.32,15500.0,50.2663,50.2663,50.1778,50.1858,15500.0
2013-10-03 14:10:00,62.33,62.39,62.33,62.39,15300.0,50.1939,50.2422,50.1939,50.2422,15300.0
2013-10-03 14:15:00,62.39,62.43,62.38,62.38,25700.0,50.2422,50.2744,50.2341,50.2341,25700.0
2013-10-03 14:20:00,62.39,62.41,62.31,62.31,43400.0,50.2422,50.2583,50.1778,50.1778,43400.0
2013-10-03 14:25:00,62.3,62.47,62.3,62.46,14100.0,50.1697,50.3066,50.1697,50.2985,14100.0
2013-10-03 14:30:00,62.48,62.49,62.41,62.41,6600.0,50.3147,50.3227,50.2583,50.2583,6600.0
2013-10-03 14:35:00,62.38,62.47,62.38,62.45,7200.0,50.2341,50.3066,50.2341,50.2905,7200.0
2013-10-03 14:40:00,62.46,62.51,62.46,62.48,11700.0,50.2985,50.3388,50.2985,50.3147,11700.0
2013-10-03 14:45:00,62.46,62.5,62.46,62.48,11300.0,50.2985,50.3308,50.2985,50.3147,11300.0
2013-10-03 14:50:00,62.48,62.5,62.46,62.49,44100.0,50.3147,50.3308,50.2985,50.3227,44100.0
2013-10-03 14:55:00,62.48,62.49,62.44,62.44,13400.0,50.3147,50.3227,50.2824,50.2824,13400.0
2013-10-03 15:00:00,62.42,62.42,62.37,62.41,15300.0,50.2663,50.2663,50.2261,50.2583,15300.0
2013-10-03 15:05:00,62.41,62.42,62.38,62.39,12300.0,50.2583,50.2663,50.2341,50.2422,12300.0
2013-10-03 15:10:00,62.37,62.42,62.37,62.41,5500.0,50.2261,50.2663,50.2261,50.2583,5500.0
2013-10-03 15:15:00,62.39,62.42,62.38,62.41,1500.0,50.2422,50.2663,50.2341,50.2583,1500.0
2013-10-03 15:20:00,62.41,62.44,62.37,62.38,10600.0,50.2583,50.2824,50.2261,50.2341,10600.0
2013-10-03 15:25:00,62.39,62.43,62.37,62.43,2500.0,50.2422,50.2744,50.2261,50.2744,2500.0
2013-10-03 15:30:00,62.42,62.44,62.41,62.44,4400.0,50.2663,50.2824,50.2583,50.2824,4400.0
2013-10-03 15:35:00,62.43,62.5,62.43,62.49,33900.0,50.2744,50.3308,50.2744,50.3227,33900.0
2013-10-03 15:40:00,62.49,62.49,62.45,62.48,25300.0,50.3227,50.3227,50.2905,50.3147,25300.0
2013-10-03 15:45:00,62.49,62.49,62.42,62.42,20900.0,50.3227,50.3227,50.2663,50.2663,20900.0
2013-10-03 15:50:00,62.42,62.49,62.41,62.49,33000.0,50.2663,50.3227,50.2583,50.3227,33000.0
2013-10-03 15:55:00,62.48,62.49,62.36,62.36,107600.0,50.3147,50.3227,50.218,50.218,107600.0
2013-10-04 09:30:00,62.18,62.25,62.14,62.25,55700.0,50.0731,50.1294,50.0409,50.1294,55700.0
2013-10-04 09:35:00,62.23,62.28,62.15,62.19,58400.0,50.1133,50.1536,50.0489,50.0811,58400.0
2013-10-04 09:40:00,62.19,62.24,62.15,62.23,25400.0,50.0811,50.1214,50.0489,50.1133,25400.0
2013-10-04 09:45:00,62.22,62.27,62.2,62.27,28500.0,50.1053,50.1455,50.0892,50.1455,28500.0
2013-10-04 09:50:00,62.26,62.31,62.26,62.31,34100.0,50.1375,50.1778,50.1375,50.1778,34100.0
2013-10-04 09:55:00,62.32,62.34,62.28,62.31,48200.0,50.1858,50.2019,50.1536,50.1778,48200.0
2013-10-04 10:00:00,62.31,62.36,62.29,62.32,41200.0,50.1778,50.218,50.1616,50.1858,41200.0
2013-10-04 10:05:00,62.32,62.36,62.31,62.32,46200.0,50.1858,50.218,50.1778,50.1858,46200.0
2013-10-04 10:10:00,62.32,62.37,62.31,62.34,42000.0,50.1858,50.2261,50.1778,50.2019,42000.0
2013-10-04 10:15:00,62.34,62.36,62.33,62.33,7900.0,50.2019,50.218,50.1939,50.1939,7900.0
2013-10-04 10:20:00,62.34,62.36,62.34,62.35,13500.0,50.2019,50.218,50.2019,50.21,13500.0
2013-10-04 10:25:00,62.36,62.39,62.34,62.37,9600.0,50.218,50.2422,50.2019,50.2261,9600.0
2013-10-04 10:30:00,62.38,62.47,62.38,62.47,64300.0,50.2341,50.3066,50.2341,50.3066,64300.0
2013-10-04 10:35:00,62.47,62.51,62.44,62.45,31300.0,50.3066,50.3388,50.2824,50.2905,31300.0
2013-10-04 10:40:00,62.45,62.48,62.44,62.44,6600.0,50.2905,50.3147,50.2824,50.2824,6600.0
2013-10-04 10:45:00,62.44,62.46,62.44,62.45,4300.0,50.2824,50.2985,50.2824,50.2905,4300.0
2013-10-04 10:50:00,62.43,62.45,62.42,62.42,8600.0,50.2744,50.2905,50.2663,50.2663,8600.0
2013-10-04 10:55:00,62.41,62.43,62.41,62.43,6400.0,50.2583,50.2744,50.2583,50.2744,6400.0
2013-10-04 11:00:00,62.43,62.44,62.4,62.4,26700.0,50.2744,50.2824,50.2502,50.2502,26700.0
2013-10-04 11:05:00,62.4,62.44,62.32,62.33,25500.0,50.2502,50.2824,50.1858,50.1939,25500.0
2013-10-04 11:10:00,62.32,62.4,62.32,62.37,14300.0,50.1858,50.2502,50.1858,50.2261,14300.0
2013-10-04 11:15:00,62.36,62.44,62.36,62.42,52700.0,50.218,50.2824,50.218,50.2663,52700.0
2013-10-04 11:20:00,62.42,62.44,62.4,62.44,34800.0,50.2663,50.2824,50.2502,50.2824,34800.0
2013-10-04 11:25:00,62.44,62.45,62.37,62.37,78400.0,50.2824,50.2905,50.2261,50.2261,78400.0
2013-10-04 11:30:00,62.37,62.45,62.37,62.44,10400.0,50.2261,50.2905,50.2261,50.2824,10400.0
2013-10-04 11:35:00,62.44,62.44,62.4,62.44,22300.0,50.2824,50.2824,50.2502,50.2824,22300.0
2013-10-04 11:40:00,62.44,62.44,62.42,62.42,14800.0,50.2824,50.2824,50.2663,50.2663,14800.0
2013-10-04 11:45:00,62.43,62.48,62.42,62.48,18400.0,50.2744,50.3147,50.2663,50.3147,18400.0
2013-10-04 11:50:00,62.48,62.51,62.48,62.49,15200.0,50.3147,50.3388,50.3147,50.3227,15200.0
2013-10-04 11:55:00,62.49,62.51,62.48,62.5,9200.0,50.3227,50.3388,50.3147,50.3308,9200.0
2013-10-04 12:00:00,62.5,62.51,62.49,62.49,14900.0,50.3308,50.3388,50.3227,50.3227,14900.0
2013-10-04 12:05:00,62.5,62.5,62.47,62.48,10800.0,50.3308,50.3308,50.3066,50.3147,10800.0
2013-10-04 12:10:00,62.49,62.5,62.48,62.5,1100.0,50.3227,50.3308,50.3147,50.3308,1100.0
2013-10-04 12:15:00,62.5,62.54,62.5,62.52,30000.0,50.3308,50.363,50.3308,50.3469,30000.0
2013-10-04 12:20:00,62.52,62.58,62.51,62.51,23600.0,50.3469,50.3952,50.3388,50.3388,23600.0
2013-10-04 12:25:00,62.52,62.54,62.5,62.52,28500.0,50.3469,50.363,50.3308,50.3469,28500.0
2013-10-04 12:30:00,62.53,62.53,62.49,62.5,8500.0,50.3549,50.3549,50.3227,50.3308,8500.0
2013-10-04 12:35:00,62.49,62.55,62.48,62.55,14400.0,50.3227,50.371,50.3147,50.371,14400.0
2013-10-04 12:40:00,62.55,62.57,62.54,62.54,13200.0,50.371,50.3871,50.363,50.363,13200.0
2013-10-04 12:45:00,62.53,62.53,62.46,62.46,26800.0,50.3549,50.3549,50.2985,50.2985,26800.0
2013-10-04 12:50:00,62.46,62.46,62.42,62.42,133800.0,50.2985,50.2985,50.2663,50.2663,133800.0
2013-10-04 12:55:00,62.43,62.49,62.43,62.48,9400.0,50.2744,50.3227,50.2744,50.3147,9400.0
2013-10-04 13:00:00,62.48,62.5,62.46,62.46,6400.0,50.3147,50.3308,50.2985,50.2985,6400.0
2013-10-04 13:05:00,62.46,62.49,62.46,62.48,4200.0,50.2985,50.3227,50.2985,50.3147,4200.0
2013-10-04 13:10:00,62.48,62.49,62.46,62.49,3600.0,50.3147,50.3227,50.2985,50.3227,3600.0
2013-10-04 13:15:00,62.49,62.49,62.47,62.47,10600.0,50.3227,50.3227,50.3066,50.3066,10600.0
2013-10-04 13:20:00,62.47,62.48,62.45,62.46,20000.0,50.3066,50.3147,50.2905,50.2985,20000.0
2013-10-04 13:25:00,62.46,62.47,62.43,62.44,16800.0,50.2985,50.3066,50.2744,50.2824,16800.0
2013-10-04 13:30:00,62.44,62.49,62.43,62.47,20200.0,50.2824,50.3227,50.2744,50.3066,20200.0
2013-10-04 13:35:00,62.47,62.51,62.47,62.5,34300.0,50.3066,50.3388,50.3066,50.3308,34300.0
2013-10-04 13:40:00,62.49,62.49,62.45,62.45,13600.0,50.3227,50.3227,50.2905,50.2905,13600.0
2013-10-04 13:45:00,62.45,62.46,62.4,62.41,15000.0,50.2905,50.2985,50.2502,50.2583,15000.0
2013-10-04 13:50:00,62.41,62.42,62.4,62.41,12800.0,50.2583,50.2663,50.2502,50.2583,12800.0
2013-10-04 13:55:00,62.42,62.42,62.39,62.39,17900.0,50.2663,50.2663,50.2422,50.2422,17900.0
2013-10-04 14:00:00,62.4,62.44,62.39,62.44,10700.0,50.2502,50.2824,50.2422,50.2824,10700.0
2013-10-04 14:05:00,62.45,62.48,62.45,62.48,7000.0,50.2905,50.3147,50.2905,50.3147,7000.0
2013-10-04 14:10:00,62.49,62.56,62.49,62.54,25400.0,50.3227,50.3791,50.3227,50.363,25400.0
2013-10-04 14:15:00,62.55,62.55,62.53,62.53,2700.0,50.371,50.371,50.3549,50.3549,2700.0
2013-10-04 14:20:00,62.53,62.53,62.46,62.48,8200.0,50.3549,50.3549,50.2985,50.3147,8200.0
2013-10-04 14:25:00,62.48,62.51,62.48,62.51,3800.0,50.3147,50.3388,50.3147,50.3388,3800.0
2013-10-04 14:30:00,62.51,62.54,62.5,62.51,9000.0,50.3388,50.363,50.3308,50.3388,9000.0
2013-10-04 14:35:00,62.52,62.54,62.52,62.54,4300.0,50.3469,50.363,50.3469,50.363,4300.0
2013-10-04 14:40:00,62.54,62.54,62.5,62.51,2200.0,50.363,50.363,50.3308,50.3388,2200.0
2013-10-04 14:45:00,62.52,62.55,62.52,62.55,17500.0,50.3469,50.371,50.3469,50.371,17500.0
2013-10-04 14:50:00,62.55,62.59,62.54,62.59,46500.0,50.371,50.4032,50.363,50.4032,46500.0
2013-10-04 14:55:00,62.58,62.58,62.55,62.55,19900.0,50.3952,50.3952,50.371,50.371,19900.0
2013-10-04 15:00:00,62.55,62.55,62.53,62.54,14600.0,50.371,50.371,50.3549,50.363,14600.0
2013-10-04 15:05:00,62.53,62.55,62.53,62.55,6100.0,50.3549,50.371,50.3549,50.371,6100.0
2013-10-04 15:10:00,62.55,62.57,62.55,62.55,29000.0,50.371,50.3871,50.371,50.371,29000.0
2013-10-04 15:15:00,62.55,62.55,62.47,62.49,17200.0,50.371,50.371,50.3066,50.3227,17200.0
2013-10-04 15:20:00,62.5,62.5,62.47,62.47,12500.0,50.3308,50.3308,50.3066,50.3066,12500.0
2013-10-04 15:25:00,62.48,62.5,62.48,62.49,5300.0,50.3147,50.3308,50.3147,50.3227,5300.0
2013-10-04 15:30:00,62.5,62.51,62.45,62.45,11500.0,50.3308,50.3388,50.2905,50.2905,11500.0
2013-10-04 15:35:00,62.46,62.5,62.44,62.48,38400.0,50.2985,50.3308,50.2824,50.3147,38400.0
2013-10-04 15:40:00,62.49,62.49,62.41,62.42,13300.0,50.3227,50.3227,50.2583,50.2663,13300.0
2013-10-04 15:45:00,62.42,62.5,62.42,62.5,36000.0,50.2663,50.3308,50.2663,50.3308,36000.0
2013-10-04 15:50:00,62.51,62.51,62.47,62.47,11000.0,50.3388,50.3388,50.3066,50.3066,11000.0
2013-10-04 15:55:00,62.46,62.55,62.44,62.54,30200.0,50.2985,50.371,50.2824,50.363,30200.0
2013-10-07 09:30:00,62.02,62.1,62.01,62.01,53500.0,49.9442,50.0086,49.9362,49.9362,53500.0
2013-10-07 09:35:00,62.04,62.06,61.98,62.01,29300.0,49.9603,49.9764,49.912,49.9362,29300.0
2013-10-07 09:40:00,62.01,62.11,61.98,62.11,24900.0,49.9362,50.0167,49.912,50.0167,24900.0
2013-10-07 09:45:00,62.11,62.13,62.08,62.13,34800.0,50.0167,50.0328,49.9925,50.0328,34800.0
2013-10-07 09:50:00,62.13,62.13,62.06,62.06,13400.0,50.0328,50.0328,49.9764,49.9764,13400.0
2013-10-07 09:55:00,62.05,62.06,62.0,62.04,13200.0,49.9684,49.9764,49.9281,49.9603,13200.0
2013-10-07 10:00:00,62.04,62.05,62.0,62.02,6100.0,49.9603,49.9684,49.9281,49.9442,6100.0
2013-10-07 10:05:00,62.03,62.16,62.03,62.16,39800.0,49.9523,50.057,49.9523,50.057,39800.0
2013-10-07 10:10:00,62.17,62.19,62.14,62.18,21200.0,50.065,50.0811,50.0409,50.0731,21200.0
2013-10-07 10:15:00,62.18,62.2,62.16,62.17,14700.0,50.0731,50.0892,50.057,50.065,14700.0
2013-10-07 10:20:00,62.18,62.23,62.17,62.2,15000.0,50.0731,50.1133,50.065,50.0892,15000.0
2013-10-07 10:25:00,62.21,62.22,62.2,62.2,28600.0,50.0972,50.1053,50.0892,50.0892,28600.0
2013-10-07 10:30:00,62.21,62.24,62.18,62.19,9700.0,50.0972,50.1214,50.0731,50.0811,9700.0
2013-10-07 10:35:00,62.2,62.21,62.17,62.17,10600.0,50.0892,50.0972,50.065,50.065,10600.0
2013-10-07 10:40:00,62.18,62.18,62.13,62.13,11100.0,50.0731,50.0731,50.0328,50.0328,11100.0
2013-10-07 10:45:00,62.14,62.18,62.14,62.15,7600.0,50.0409,50.0731,50.0409,50.0489,7600.0
2013-10-07 10:50:00,62.14,62.21,62.14,62.2,5500.0,50.0409,50.0972,50.0409,50.0892,5500.0
2013-10-07 10:55:00,62.21,62.21,62.18,62.18,7200.0,50.0972,50.0972,50.0731,50.0731,7200.0
2013-10-07 11:00:00,62.18,62.18,62.12,62.14,12400.0,50.0731,50.0731,50.0247,50.0409,12400.0
2013-10-07 11:05:00,62.14,62.17,62.13,62.16,8800.0,50.0409,50.065,50.0328,50.057,8800.0
2013-10-07 11:10:00,62.16,62.19,62.16,62.18,9300.0,50.057,50.0811,50.057,50.0731,9300.0
2013-10-07 11:15:00,62.17,62.17,62.13,62.13,20600.0,50.065,50.065,50.0328,50.0328,20600.0
2013-10-07 11:20:00,62.12,62.17,62.12,62.16,8100.0,50.0247,50.065,50.0247,50.057,8100.0
2013-10-07 11:25:00,62.17,62.19,62.17,62.18,3800.0,50.065,50.0811,50.065,50.0731,3800.0
2013-10-07 11:30:00,62.17,62.22,62.17,62.2,4500.0,50.065,50.1053,50.065,50.0892,4500.0
2013-10-07 11:35:00,62.23,62.24,62.2,62.2,14600.0,50.1133,50.1214,50.0892,50.0892,14600.0
2013-10-07 11:40:00,62.21,62.22,62.2,62.22,1900.0,50.0972,50.1053,50.0892,50.1053,1900.0
2013-10-07 11:45:00,62.22,62.26,62.22,62.26,11300.0,50.1053,50.1375,50.1053,50.1375,11300.0
2013-10-07 11:50:00,62.26,62.28,62.25,62.25,5500.0,50.1375,50.1536,50.1294,50.1294,5500.0
2013-10-07 11:55:00,62.24,62.25,62.24,62.24,8800.0,50.1214,50.1294,50.1214,50.1214,8800.0
2013-10-07 12:00:00,62.23,62.24,62.23,62.24,1700.0,50.1133,50.1214,50.1133,50.1214,1700.0
2013-10-07 12:05:00,62.25,62.26,62.25,62.25,2900.0,50.1294,50.1375,50.1294,50.1294,2900.0
2013-10-07 12:10:00,62.25,62.25,62.24,62.25,4500.0,50.1294,50.1294,50.1214,50.1294,4500.0
2013-10-07 12:15:00,62.25,62.27,62.25,62.26,14100.0,50.1294,50.1455,50.1294,50.1375,14100.0
2013-10-07 12:20:00,62.26,62.26,62.23,62.24,11600.0,50.1375,50.1375,50.1133,50.1214,11600.0
2013-10-07 12:25:00,62.25,62.25,62.21,62.21,4400.0,50.1294,50.1294,50.0972,50.0972,4400.0
2013-10-07 12:30:00,62.22,62.22,62.18,62.21,7700.0,50.1053,50.1053,50.0731,50.0972,7700.0
2013-10-07 12:35:00,62.21,62.22,62.2,62.21,1300.0,50.0972,50.1053,50.0892,50.0972,1300.0
2013-10-07 12:40:00,62.2,62.24,62.2,62.23,14600.0,50.0892,50.1214,50.0892,50.1133,14600.0
2013-10-07 12:45:00,62.24,62.24,62.22,62.23,7500.0,50.1214,50.1214,50.1053,50.1133,7500.0
2013-10-07 12:50:00,62.23,62.26,62.23,62.25,4900.0,50.1133,50.1375,50.1133,50.1294,4900.0
2013-10-07 12:55:00,62.24,62.25,62.19,62.19,8500.0,50.1214,50.1294,50.0811,50.0811,8500.0
2013-10-07 13:00:00,62.2,62.23,62.2,62.21,3400.0,50.0892,50.1133,50.0892,50.0972,3400.0
2013-10-07 13:05:00,62.21,62.22,62.2,62.22,4200.0,50.0972,50.1053,50.0892,50.1053,4200.0
2013-10-07 13:10:00,62.23,62.27,62.23,62.25,10700.0,50.1133,50.1455,50.1133,50.1294,10700.0
2013-10-07 13:15:00,62.25,62.27,62.23,62.24,7000.0,50.1294,50.1455,50.1133,50.1214,7000.0
2013-10-07 13:20:00,62.25,62.25,62.24,62.24,1700.0,50.1294,50.1294,50.1214,50.1214,1700.0
2013-10-07 13:25:00,62.24,62.25,62.23,62.23,800.0,50.1214,50.1294,50.1133,50.1133,800.0
2013-10-07 13:30:00,62.26,62.26,62.25,62.25,4800.0,50.1375,50.1375,50.1294,50.1294,4800.0
2013-10-07 13:35:00,62.25,62.26,62.21,62.22,4600.0,50.1294,50.1375,50.0972,50.1053,4600.0
2013-10-07 13:40:00,62.22,62.23,62.21,62.23,3200.0,50.1053,50.1133,50.0972,50.1133,3200.0
2013-10-07 13:45:00,62.24,62.25,62.23,62.24,14700.0,50.1214,50.1294,50.1133,50.1214,14700.0
2013-10-07 13:50:00,62.24,62.25,62.24,62.24,2700.0,50.1214,50.1294,50.1214,50.1214,2700.0
2013-10-07 13:55:00,62.25,62.29,62.25,62.29,28800.0,50.1294,50.1616,50.1294,50.1616,28800.0
2013-10-07 14:00:00,62.29,62.34,62.29,62.32,34600.0,50.1616,50.2019,50.1616,50.1858,34600.0
2013-10-07 14:05:00,62.32,62.32,62.23,62.24,5100.0,50.1858,50.1858,50.1133,50.1214,5100.0
2013-10-07 14:10:00,62.26,62.27,62.24,62.27,10700.0,50.1375,50.1455,50.1214,50.1455,10700.0
2013-10-07 14:15:00,62.26,62.27,62.23,62.26,17300.0,50.1375,50.1455,50.1133,50.1375,17300.0
2013-10-07 14:20:00,62.27,62.27,62.21,62.24,9600.0,50.1455,50.1455,50.0972,50.1214,9600.0
2013-10-07 14:25:00,62.25,62.25,62.2,62.22,22600.0,50.1294,50.1294,50.0892,50.1053,22600.0
2013-10-07 14:30:00,62.23,62.25,62.18,62.2,66000.0,50.1133,50.1294,50.0731,50.0892,66000.0
2013-10-07 14:35:00,62.2,62.26,62.2,62.23,10400.0,50.0892,50.1375,50.0892,50.1133,10400.0
2013-10-07 14:40:00,62.23,62.23,62.18,62.18,19500.0,50.1133,50.1133,50.0731,50.0731,19500.0
2013-10-07 14:45:00,62.19,62.22,62.19,62.21,5700.0,50.0811,50.1053,50.0811,50.0972,5700.0
2013-10-07 14:50:00,62.22,62.23,62.19,62.23,7000.0,50.1053,50.1133,50.0811,50.1133,7000.0
2013-10-07 14:55:00,62.23,62.25,62.23,62.25,12700.0,50.1133,50.1294,50.1133,50.1294,12700.0
2013-10-07 15:00:00,62.25,62.26,62.23,62.25,6300.0,50.1294,50.1375,50.1133,50.1294,6300.0
2013-10-07 15:05:00,62.25,62.26,62.23,62.24,9700.0,50.1294,50.1375,50.1133,50.1214,9700.0
2013-10-07 15:10:00,62.25,62.26,62.22,62.22,14600.0,50.1294,50.1375,50.1053,50.1053,14600.0
2013-10-07 15:15:00,62.22,62.24,62.22,62.24,7400.0,50.1053,50.1214,50.1053,50.1214,7400.0
2013-10-07 15:20:00,62.24,62.24,62.17,62.18,13100.0,50.1214,50.1214,50.065,50.0731,13100.0
2013-10-07 15:25:00,62.18,62.2,62.17,62.19,17300.0,50.0731,50.0892,50.065,50.0811,17300.0
2013-10-07 15:30:00,62.18,62.2,62.18,62.19,8800.0,50.0731,50.0892,50.0731,50.0811,8800.0
2013-10-07 15:35:00,62.19,62.19,62.13,62.15,30200.0,50.0811,50.0811,50.0328,50.0489,30200.0
2013-10-07 15:40:00,62.15,62.16,62.09,62.1,41900.0,50.0489,50.057,50.0006,50.0086,41900.0
2013-10-07 15:45:00,62.1,62.16,62.08,62.15,41400.0,50.0086,50.057,49.9925,50.0489,41400.0
2013-10-07 15:50:00,62.15,62.16,62.13,62.15,28400.0,50.0489,50.057,50.0328,50.0489,28400.0
2013-10-07 15:55:00,62.15,62.24,62.13,62.16,108500.0,50.0489,50.1214,50.0328,50.057,108500.0
2013-10-08 09:30:00,62.47,62.61,62.43,62.54,32500.0,50.3066,50.4193,50.2744,50.363,32500.0
2013-10-08 09:35:00,62.54,62.54,62.4,62.4,45500.0,50.363,50.363,50.2502,50.2502,45500.0
2013-10-08 09:40:00,62.4,62.55,62.39,62.53,73300.0,50.2502,50.371,50.2422,50.3549,73300.0
2013-10-08 09:45:00,62.57,62.59,62.55,62.57,21800.0,50.3871,50.4032,50.371,50.3871,21800.0
2013-10-08 09:50:00,62.53,62.58,62.51,62.58,48200.0,50.3549,50.3952,50.3388,50.3952,48200.0
2013-10-08 09:55:00,62.56,62.61,62.53,62.55,34900.0,50.3791,50.4193,50.3549,50.371,34900.0
2013-10-08 10:00:00,62.56,62.57,62.48,62.52,35000.0,50.3791,50.3871,50.3147,50.3469,35000.0
2013-10-08 10:05:00,62.53,62.58,62.51,62.55,38200.0,50.3549,50.3952,50.3388,50.371,38200.0
2013-10-08 10:10:00,62.55,62.61,62.53,62.55,25900.0,50.371,50.4193,50.3549,50.371,25900.0
2013-10-08 10:15:00,62.57,62.62,62.55,62.58,32500.0,50.3871,50.4274,50.371,50.3952,32500.0
2013-10-08 10:20:00,62.58,62.59,62.54,62.54,13700.0,50.3952,50.4032,50.363,50.363,13700.0
2013-10-08 10:25:00,62.55,62.57,62.53,62.54,16000.0,50.371,50.3871,50.3549,50.363,16000.0
2013-10-08 10:30:00,62.54,62.55,62.49,62.5,12700.0,50.363,50.371,50.3227,50.3308,12700.0
2013-10-08 10:35:00,62.49,62.51,62.47,62.47,14600.0,50.3227,50.3388,50.3066,50.3066,14600.0
2013-10-08 10:40:00,62.47,62.5,62.46,62.5,9800.0,50.3066,50.3308,50.2985,50.3308,9800.0
2013-10-08 10:45:00,62.53,62.53,62.42,62.43,31900.0,50.3549,50.3549,50.2663,50.2744,31900.0
2013-10-08 10:50:00,62.43,62.44,62.36,62.41,38700.0,50.2744,50.2824,50.218,50.2583,38700.0
2013-10-08 10:55:00,62.4,62.4,62.35,62.37,13200.0,50.2502,50.2502,50.21,50.2261,13200.0
2013-10-08 11:00:00,62.37,62.38,62.29,62.3,73900.0,50.2261,50.2341,50.1616,50.1697,73900.0
2013-10-08 11:05:00,62.31,62.4,62.31,62.39,37700.0,50.1778,50.2502,50.1778,50.2422,37700.0
2013-10-08 11:10:00,62.4,62.41,62.38,62.39,16300.0,50.2502,50.2583,50.2341,50.2422,16300.0
2013-10-08 11:15:00,62.39,62.4,62.33,62.37,18400.0,50.2422,50.2502,50.1939,50.2261,18400.0
2013-10-08 11:20:00,62.36,62.4,62.34,62.36,9500.0,50.218,50.2502,50.2019,50.218,9500.0
2013-10-08 11:25:00,62.37,62.39,62.34,62.34,8000.0,50.2261,50.2422,50.2019,50.2019,8000.0
2013-10-08 11:30:00,62.33,62.34,62.26,62.26,14000.0,50.1939,50.2019,50.1375,50.1375,14000.0
2013-10-08 11:35:00,62.28,62.28,62.25,62.25,7300.0,50.1536,50.1536,50.1294,50.1294,7300.0
2013-10-08 11:40:00,62.26,62.29,62.26,62.29,12900.0,50.1375,50.1616,50.1375,50.1616,12900.0
2013-10-08 11:45:00,62.27,62.28,62.19,62.22,49500.0,50.1455,50.1536,50.0811,50.1053,49500.0
2013-10-08 11:50:00,62.23,62.28,62.23,62.25,18100.0,50.1133,50.1536,50.1133,50.1294,18100.0
2013-10-08 11:55:00,62.24,62.28,62.23,62.27,19500.0,50.1214,50.1536,50.1133,50.1455,19500.0
2013-10-08 12:00:00,62.28,62.34,62.24,62.33,16600.0,50.1536,50.2019,50.1214,50.1939,16600.0
2013-10-08 12:05:00,62.32,62.32,62.25,62.29,24800.0,50.1858,50.1858,50.1294,50.1616,24800.0
2013-10-08 12:10:00,62.28,62.28,62.25,62.28,20200.0,50.1536,50.1536,50.1294,50.1536,20200.0
2013-10-08 12:15:00,62.28,62.28,62.25,62.27,10200.0,50.1536,50.1536,50.1294,50.1455,10200.0
2013-10-08 12:20:00,62.26,62.28,62.21,62.22,48100.0,50.1375,50.1536,50.0972,50.1053,48100.0
2013-10-08 12:25:00,62.21,62.23,62.17,62.19,44200.0,50.0972,50.1133,50.065,50.0811,44200.0
2013-10-08 12:30:00,62.18,62.19,62.09,62.12,43000.0,50.0731,50.0811,50.0006,50.0247,43000.0
2013-10-08 12:35:00,62.11,62.21,62.1,62.17,32000.0,50.0167,50.0972,50.0086,50.065,32000.0
2013-10-08 12:40:00,62.19,62.26,62.13,62.24,21400.0,50.0811,50.1375,50.0328,50.1214,21400.0
2013-10-08 12:45:00,62.24,62.27,62.24,62.26,13700.0,50.1214,50.1455,50.1214,50.1375,13700.0
2013-10-08 12:50:00,62.24,62.26,62.21,62.22,14800.0,50.1214,50.1375,50.0972,50.1053,14800.0
2013-10-08 12:55:00,62.22,62.23,62.15,62.22,38800.0,50.1053,50.1133,50.0489,50.1053,38800.0
2013-10-08 13:00:00,62.22,62.28,62.22,62.23,18200.0,50.1053,50.1536,50.1053,50.1133,18200.0
2013-10-08 13:05:00,62.22,62.23,62.16,62.19,23100.0,50.1053,50.1133,50.057,50.0811,23100.0
2013-10-08 13:10:00,62.17,62.2,62.14,62.16,32100.0,50.065,50.0892,50.0409,50.057,32100.0
2013-10-08 13:15:00,62.16,62.16,62.12,62.14,51700.0,50.057,50.057,50.0247,50.0409,51700.0
2013-10-08 13:20:00,62.14,62.19,62.12,62.19,16200.0,50.0409,50.0811,50.0247,50.0811,16200.0
2013-10-08 13:25:00,62.19,62.22,62.17,62.19,56700.0,50.0811,50.1053,50.065,50.0811,56700.0
2013-10-08 13:30:00,62.19,62.24,62.18,62.2,25100.0,50.0811,50.1214,50.0731,50.0892,25100.0
2013-10-08 13:35:00,62.19,62.21,62.16,62.18,46700.0,50.0811,50.0972,50.057,50.0731,46700.0
2013-10-08 13:40:00,62.18,62.2,62.14,62.18,24300.0,50.0731,50.0892,50.0409,50.0731,24300.0
2013-10-08 13:45:00,62.17,62.2,62.11,62.11,23300.0,50.065,50.0892,50.0167,50.0167,23300.0
2013-10-08 13:50:00,62.12,62.15,62.11,62.13,36800.0,50.0247,50.0489,50.0167,50.0328,36800.0
2013-10-08 13:55:00,62.14,62.17,62.08,62.11,51200.0,50.0409,50.065,49.9925,50.0167,51200.0
2013-10-08 14:00:00,62.11,62.14,62.08,62.13,59000.0,50.0167,50.0409,49.9925,50.0328,59000.0
2013-10-08 14:05:00,62.14,62.15,62.12,62.15,20300.0,50.0409,50.0489,50.0247,50.0489,20300.0
2013-10-08 14:10:00,62.14,62.19,62.12,62.12,43200.0,50.0409,50.0811,50.0247,50.0247,43200.0
2013-10-08 14:15:00,62.13,62.15,62.05,62.08,48000.0,50.0328,50.0489,49.9684,49.9925,48000.0
2013-10-08 14:20:00,62.1,62.16,62.08,62.15,62700.0,50.0086,50.057,49.9925,50.0489,62700.0
2013-10-08 14:25:00,62.15,62.15,62.09,62.1,77300.0,50.0489,50.0489,50.0006,50.0086,77300.0
2013-10-08 14:30:00,62.09,62.14,62.05,62.08,79900.0,50.0006,50.0409,49.9684,49.9925,79900.0
2013-10-08 14:35:00,62.09,62.11,62.05,62.11,70900.0,50.0006,50.0167,49.9684,50.0167,70900.0
2013-10-08 14:40:00,62.11,62.13,62.09,62.1,46300.0,50.0167,50.0328,50.0006,50.0086,46300.0
2013-10-08 14:45:00,62.11,62.13,62.08,62.1,30500.0,50.0167,50.0328,49.9925,50.0086,30500.0
2013-10-08 14:50:00,62.11,62.12,62.07,62.09,28900.0,50.0167,50.0247,49.9845,50.0006,28900.0
2013-10-08 14:55:00,62.07,62.14,62.05,62.12,38200.0,49.9845,50.0409,49.9684,50.0247,38200.0
2013-10-08 15:00:00,62.13,62.15,62.1,62.12,39500.0,50.0328,50.0489,50.0086,50.0247,39500.0
2013-10-08 15:05:00,62.12,62.16,62.11,62.11,18100.0,50.0247,50.057,50.0167,50.0167,18100.0
2013-10-08 15:10:00,62.1,62.12,62.08,62.1,15700.0,50.0086,50.0247,49.9925,50.0086,15700.0
2013-10-08 15:15:00,62.09,62.16,62.07,62.16,16600.0,50.0006,50.057,49.9845,50.057,16600.0
2013-10-08 15:20:00,62.15,62.23,62.15,62.2,70200.0,50.0489,50.1133,50.0489,50.0892,70200.0
2013-10-08 15:25:00,62.2,62.22,62.17,62.18,32900.0,50.0892,50.1053,50.065,50.0731,32900.0
2013-10-08 15:30:00,62.18,62.2,62.12,62.13,39900.0,50.0731,50.0892,50.0247,50.0328,39900.0
2013-10-08 15:35:00,62.14,62.14,62.07,62.12,26500.0,50.0409,50.0409,49.9845,50.0247,26500.0
2013-10-08 15:40:00,62.12,62.15,62.09,62.1,35300.0,50.0247,50.0489,50.0006,50.0086,35300.0
2013-10-08 15:45:00,62.1,62.1,62.04,62.05,85100.0,50.0086,50.0086,49.9603,49.9684,85100.0
2013-10-08 15:50:00,62.05,62.08,62.03,62.04,59400.0,49.9684,49.9925,49.9523,49.9603,59400.0
2013-10-08 15:55:00,62.03,62.04,61.94,61.98,78700.0,49.9523,49.9603,49.8798,49.912,78700.0
2013-10-09 09:30:00,62.15,62.18,61.98,62.0,114600.0,50.0489,50.0731,49.912,49.9281,114600.0
2013-10-09 09:35:00,62.02,62.13,61.99,62.09,17700.0,49.9442,50.0328,49.9201,50.0006,17700.0
2013-10-09 09:40:00,62.09,62.09,61.94,62.03,22700.0,50.0006,50.0006,49.8798,49.9523,22700.0
2013-10-09 09:45:00,62.02,62.08,61.96,61.98,46200.0,49.9442,49.9925,49.8959,49.912,46200.0
2013-10-09 09:50:00,61.98,62.02,61.95,62.0,38300.0,49.912,49.9442,49.8878,49.9281,38300.0
2013-10-09 09:55:00,62.0,62.14,61.97,62.12,48000.0,49.9281,50.0409,49.904,50.0247,48000.0
2013-10-09 10:00:00,62.11,62.12,61.99,62.0,32500.0,50.0167,50.0247,49.9201,49.9281,32500.0
2013-10-09 10:05:00,62.0,62.06,61.99,62.03,87300.0,49.9281,49.9764,49.9201,49.9523,87300.0
2013-10-09 10:10:00,62.03,62.03,61.94,62.01,46600.0,49.9523,49.9523,49.8798,49.9362,46600.0
2013-10-09 10:15:00,62.02,62.1,62.0,62.1,46500.0,49.9442,50.0086,49.9281,50.0086,46500.0
2013-10-09 10:20:00,62.1,62.24,62.07,62.24,34100.0,50.0086,50.1214,49.9845,50.1214,34100.0
2013-10-09 10:25:00,62.24,62.25,62.1,62.1,37000.0,50.1214,50.1294,50.0086,50.0086,37000.0
2013-10-09 10:30:00,62.11,62.23,62.1,62.18,39400.0,50.0167,50.1133,50.0086,50.0731,39400.0
2013-10-09 10:35:00,62.18,62.18,62.13,62.15,26800.0,50.0731,50.0731,50.0328,50.0489,26800.0
2013-10-09 10:40:00,62.14,62.18,62.13,62.16,14600.0,50.0409,50.0731,50.0328,50.057,14600.0
2013-10-09 10:45:00,62.15,62.15,62.03,62.1,37200.0,50.0489,50.0489,49.9523,50.0086,37200.0
2013-10-09 10:50:00,62.1,62.12,62.02,62.04,24400.0,50.0086,50.0247,49.9442,49.9603,24400.0
2013-10-09 10:55:00,62.03,62.05,62.01,62.02,27300.0,49.9523,49.9684,49.9362,49.9442,27300.0
2013-10-09 11:00:00,62.02,62.1,62.02,62.09,24200.0,49.9442,50.0086,49.9442,50.0006,24200.0
2013-10-09 11:05:00,62.09,62.16,62.06,62.07,95400.0,50.0006,50.057,49.9764,49.9845,95400.0
2013-10-09 11:10:00,62.07,62.07,62.0,62.01,28100.0,49.9845,49.9845,49.9281,49.9362,28100.0
2013-10-09 11:15:00,62.01,62.01,61.91,61.91,55800.0,49.9362,49.9362,49.8556,49.8556,55800.0
2013-10-09 11:20:00,61.92,61.93,61.83,61.84,50700.0,49.8637,49.8717,49.7912,49.7993,50700.0
2013-10-09 11:25:00,61.84,61.91,61.82,61.91,23200.0,49.7993,49.8556,49.7832,49.8556,23200.0
2013-10-09 11:30:00,61.92,62.01,61.92,62.0,15300.0,49.8637,49.9362,49.8637,49.9281,15300.0
2013-10-09 11:35:00,62.0,62.02,61.98,61.98,12900.0,49.9281,49.9442,49.912,49.912,12900.0
2013-10-09 11:40:00,62.01,62.01,61.97,61.99,8700.0,49.9362,49.9362,49.904,49.9201,8700.0
2013-10-09 11:45:00,62.0,62.1,62.0,62.1,25200.0,49.9281,50.0086,49.9281,50.0086,25200.0
2013-10-09 11:50:00,62.11,62.12,62.09,62.1,23900.0,50.0167,50.0247,50.0006,50.0086,23900.0
2013-10-09 11:55:00,62.12,62.14,62.12,62.12,7600.0,50.0247,50.0409,50.0247,50.0247,7600.0
2013-10-09 12:00:00,62.13,62.2,62.13,62.16,10900.0,50.0328,50.0892,50.0328,50.057,10900.0
2013-10-09 12:05:00,62.13,62.15,62.12,62.13,10700.0,50.0328,50.0489,50.0247,50.0328,10700.0
2013-10-09 12:10:00,62.14,62.18,62.14,62.18,17800.0,50.0409,50.0731,50.0409,50.0731,17800.0
2013-10-09 12:15:00,62.18,62.19,62.17,62.17,7000.0,50.0731,50.0811,50.065,50.065,7000.0
2013-10-09 12:20:00,62.16,62.16,62.1,62.1,12400.0,50.057,50.057,50.0086,50.0086,12400.0
2013-10-09 12:25:00,62.08,62.11,62.05,62.06,9100.0,49.9925,50.0167,49.9684,49.9764,9100.0
2013-10-09 12:30:00,62.06,62.1,62.06,62.1,11600.0,49.9764,50.0086,49.9764,50.0086,11600.0
2013-10-09 12:35:00,62.1,62.15,62.08,62.13,24200.0,50.0086,50.0489,49.9925,50.0328,24200.0
2013-10-09 12:40:00,62.13,62.15,62.12,62.12,39600.0,50.0328,50.0489,50.0247,50.0247,39600.0
2013-10-09 12:45:00,62.1,62.11,62.01,62.02,28200.0,50.0086,50.0167,49.9362,49.9442,28200.0
2013-10-09 12:50:00,62.0,62.03,62.0,62.03,18600.0,49.9281,49.9523,49.9281,49.9523,18600.0
2013-10-09 12:55:00,62.03,62.03,61.97,61.97,18500.0,49.9523,49.9523,49.904,49.904,18500.0
2013-10-09 13:00:00,61.97,62.03,61.97,62.03,34300.0,49.904,49.9523,49.904,49.9523,34300.0
2013-10-09 13:05:00,62.02,62.1,62.02,62.1,100700.0,49.9442,50.0086,49.9442,50.0086,100700.0
2013-10-09 13:10:00,62.1,62.19,62.1,62.19,43500.0,50.0086,50.0811,50.0086,50.0811,43500.0
2013-10-09 13:15:00,62.19,62.24,62.18,62.22,18800.0,50.0811,50.1214,50.0731,50.1053,18800.0
2013-10-09 13:20:00,62.22,62.31,62.22,62.31,15700.0,50.1053,50.1778,50.1053,50.1778,15700.0
2013-10-09 13:25:00,62.3,62.35,62.28,62.3,43500.0,50.1697,50.21,50.1536,50.1697,43500.0
2013-10-09 13:30:00,62.3,62.32,62.28,62.28,36500.0,50.1697,50.1858,50.1536,50.1536,36500.0
2013-10-09 13:35:00,62.28,62.3,62.27,62.27,35700.0,50.1536,50.1697,50.1455,50.1455,35700.0
2013-10-09 13:40:00,62.28,62.3,62.25,62.28,13700.0,50.1536,50.1697,50.1294,50.1536,13700.0
2013-10-09 13:45:00,62.28,62.33,62.28,62.29,21600.0,50.1536,50.1939,50.1536,50.1616,21600.0
2013-10-09 13:50:00,62.28,62.31,62.25,62.31,29700.0,50.1536,50.1778,50.1294,50.1778,29700.0
2013-10-09 13:55:00,62.3,62.31,62.28,62.31,4500.0,50.1697,50.1778,50.1536,50.1778,4500.0
2013-10-09 14:00:00,62.29,62.33,62.16,62.28,27500.0,50.1616,50.1939,50.057,50.1536,27500.0
2013-10-09 14:05:00,62.27,62.36,62.24,62.33,11200.0,50.1455,50.218,50.1214,50.1939,11200.0
2013-10-09 14:10:00,62.33,62.33,62.24,62.24,13700.0,50.1939,50.1939,50.1214,50.1214,13700.0
2013-10-09 14:15:00,62.25,62.28,62.17,62.26,29400.0,50.1294,50.1536,50.065,50.1375,29400.0
2013-10-09 14:20:00,62.25,62.36,62.24,62.28,29100.0,50.1294,50.218,50.1214,50.1536,29100.0
2013-10-09 14:25:00,62.29,62.33,62.28,62.33,7400.0,50.1616,50.1939,50.1536,50.1939,7400.0
2013-10-09 14:30:00,62.34,62.47,62.33,62.46,21000.0,50.2019,50.3066,50.1939,50.2985,21000.0
2013-10-09 14:35:00,62.46,62.46,62.36,62.44,21700.0,50.2985,50.2985,50.218,50.2824,21700.0
2013-10-09 14:40:00,62.44,62.45,62.38,62.4,18300.0,50.2824,50.2905,50.2341,50.2502,18300.0
2013-10-09 14:45:00,62.4,62.43,62.37,62.43,7600.0,50.2502,50.2744,50.2261,50.2744,7600.0
2013-10-09 14:50:00,62.42,62.44,62.4,62.42,12300.0,50.2663,50.2824,50.2502,50.2663,12300.0
2013-10-09 14:55:00,62.42,62.48,62.42,62.47,6000.0,50.2663,50.3147,50.2663,50.3066,6000.0
2013-10-09 15:00:00,62.48,62.52,62.47,62.5,18000.0,50.3147,50.3469,50.3066,50.3308,18000.0
2013-10-09 15:05:00,62.51,62.51,62.44,62.45,27800.0,50.3388,50.3388,50.2824,50.2905,27800.0
2013-10-09 15:10:00,62.47,62.49,62.46,62.48,19500.0,50.3066,50.3227,50.2985,50.3147,19500.0
2013-10-09 15:15:00,62.49,62.49,62.45,62.46,54400.0,50.3227,50.3227,50.2905,50.2985,54400.0
2013-10-09 15:20:00,62.46,62.49,62.41,62.44,35100.0,50.2985,50.3227,50.2583,50.2824,35100.0
2013-10-09 15:25:00,62.44,62.51,62.43,62.46,36000.0,50.2824,50.3388,50.2744,50.2985,36000.0
2013-10-09 15:30:00,62.46,62.59,62.46,62.53,51500.0,50.2985,50.4032,50.2985,50.3549,51500.0
2013-10-09 15:35:00,62.53,62.54,62.42,62.44,18400.0,50.3549,50.363,50.2663,50.2824,18400.0
2013-10-09 15:40:00,62.43,62.45,62.34,62.34,29800.0,50.2744,50.2905,50.2019,50.2019,29800.0
2013-10-09 15:45:00,62.34,62.37,62.23,62.26,67100.0,50.2019,50.2261,50.1133,50.1375,67100.0
2013-10-09 15:50:00,62.27,62.39,62.23,62.35,112400.0,50.1455,50.2422,50.1133,50.21,112400.0
2013-10-09 15:55:00,62.34,62.36,62.21,62.25,70400.0,50.2019,50.218,50.0972,50.1294,70400.0
2013-10-10 09:30:00,62.92,62.94,62.78,62.89,137600.0,50.669,50.6851,50.5562,50.6448,137600.0
2013-10-10 09:35:00,62.9,62.93,62.87,62.93,66700.0,50.6529,50.677,50.6287,50.677,66700.0
2013-10-10 09:40:00,62.94,62.99,62.92,62.95,64400.0,50.6851,50.7254,50.669,50.6931,64400.0
2013-10-10 09:45:00,62.95,62.98,62.88,62.88,36900.0,50.6931,50.7173,50.6368,50.6368,36900.0
2013-10-10 09:50:00,62.88,62.96,62.83,62.92,39000.0,50.6368,50.7012,50.5965,50.669,39000.0
2013-10-10 09:55:00,62.93,63.01,62.93,62.98,30100.0,50.677,50.7415,50.677,50.7173,30100.0
2013-10-10 10:00:00,62.98,63.01,62.95,62.99,33600.0,50.7173,50.7415,50.6931,50.7254,33600.0
2013-10-10 10:05:00,62.99,63.0,62.96,62.98,37500.0,50.7254,50.7334,50.7012,50.7173,37500.0
2013-10-10 10:10:00,62.99,63.0,62.94,62.98,65600.0,50.7254,50.7334,50.6851,50.7173,65600.0
2013-10-10 10:15:00,62.98,62.98,62.95,62.98,20200.0,50.7173,50.7173,50.6931,50.7173,20200.0
2013-10-10 10:20:00,62.99,63.01,62.98,63.0,37500.0,50.7254,50.7415,50.7173,50.7334,37500.0
2013-10-10 10:25:00,62.99,63.02,62.98,63.01,26400.0,50.7254,50.7495,50.7173,50.7415,26400.0
2013-10-10 10:30:00,63.01,63.02,62.96,63.0,20400.0,50.7415,50.7495,50.7012,50.7334,20400.0
2013-10-10 10:35:00,63.01,63.06,63.01,63.06,81700.0,50.7415,50.7817,50.7415,50.7817,81700.0
2013-10-10 10:40:00,63.06,63.09,63.05,63.06,36700.0,50.7817,50.8059,50.7737,50.7817,36700.0
2013-10-10 10:45:00,63.06,63.1,63.04,63.05,22900.0,50.7817,50.8139,50.7656,50.7737,22900.0
2013-10-10 10:50:00,63.07,63.11,63.05,63.05,46200.0,50.7898,50.822,50.7737,50.7737,46200.0
2013-10-10 10:55:00,63.05,63.05,62.97,63.01,42300.0,50.7737,50.7737,50.7092,50.7415,42300.0
2013-10-10 11:00:00,62.99,63.01,62.94,62.96,31400.0,50.7254,50.7415,50.6851,50.7012,31400.0
2013-10-10 11:05:00,62.99,63.02,62.98,63.0,16700.0,50.7254,50.7495,50.7173,50.7334,16700.0
2013-10-10 11:10:00,63.01,63.06,63.01,63.04,12100.0,50.7415,50.7817,50.7415,50.7656,12100.0
2013-10-10 11:15:00,63.05,63.05,62.99,63.0,27100.0,50.7737,50.7737,50.7254,50.7334,27100.0
2013-10-10 11:20:00,63.02,63.06,62.99,62.99,11800.0,50.7495,50.7817,50.7254,50.7254,11800.0
2013-10-10 11:25:00,62.99,63.06,62.98,63.06,22200.0,50.7254,50.7817,50.7173,50.7817,22200.0
2013-10-10 11:30:00,63.05,63.12,63.03,63.12,39300.0,50.7737,50.83,50.7576,50.83,39300.0
2013-10-10 11:35:00,63.12,63.17,63.11,63.13,31100.0,50.83,50.8703,50.822,50.8381,31100.0
2013-10-10 11:40:00,63.14,63.15,63.11,63.13,22800.0,50.8461,50.8542,50.822,50.8381,22800.0
2013-10-10 11:45:00,63.13,63.18,63.13,63.17,15500.0,50.8381,50.8784,50.8381,50.8703,15500.0
2013-10-10 11:50:00,63.17,63.19,63.16,63.19,11700.0,50.8703,50.8864,50.8623,50.8864,11700.0
2013-10-10 11:55:00,63.19,63.2,63.15,63.18,54600.0,50.8864,50.8945,50.8542,50.8784,54600.0
2013-10-10 12:00:00,63.18,63.19,63.16,63.18,20000.0,50.8784,50.8864,50.8623,50.8784,20000.0
2013-10-10 12:05:00,63.18,63.19,63.16,63.16,30600.0,50.8784,50.8864,50.8623,50.8623,30600.0
2013-10-10 12:10:00,63.17,63.18,63.17,63.18,8400.0,50.8703,50.8784,50.8703,50.8784,8400.0
2013-10-10 12:15:00,63.19,63.2,63.18,63.19,7500.0,50.8864,50.8945,50.8784,50.8864,7500.0
2013-10-10 12:20:00,63.2,63.2,63.17,63.19,5700.0,50.8945,50.8945,50.8703,50.8864,5700.0
2013-10-10 12:25:00,63.2,63.21,63.17,63.21,14100.0,50.8945,50.9025,50.8703,50.9025,14100.0
2013-10-10 12:30:00,63.21,63.24,63.21,63.23,40000.0,50.9025,50.9267,50.9025,50.9186,40000.0
2013-10-10 12:35:00,63.24,63.24,63.22,63.23,12000.0,50.9267,50.9267,50.9106,50.9186,12000.0
2013-10-10 12:40:00,63.23,63.24,63.22,63.23,23000.0,50.9186,50.9267,50.9106,50.9186,23000.0
2013-10-10 12:45:00,63.23,63.24,63.22,63.23,13000.0,50.9186,50.9267,50.9106,50.9186,13000.0
2013-10-10 12:50:00,63.23,63.24,63.22,63.23,15200.0,50.9186,50.9267,50.9106,50.9186,15200.0
2013-10-10 12:55:00,63.24,63.24,63.21,63.24,13800.0,50.9267,50.9267,50.9025,50.9267,13800.0
2013-10-10 13:00:00,63.23,63.23,63.1,63.1,22800.0,50.9186,50.9186,50.8139,50.8139,22800.0
2013-10-10 13:05:00,63.1,63.1,63.08,63.09,17500.0,50.8139,50.8139,50.7978,50.8059,17500.0
2013-10-10 13:10:00,63.09,63.14,63.09,63.14,25200.0,50.8059,50.8461,50.8059,50.8461,25200.0
2013-10-10 13:15:00,63.14,63.14,63.11,63.11,7800.0,50.8461,50.8461,50.822,50.822,7800.0
2013-10-10 13:20:00,63.12,63.13,63.07,63.07,12300.0,50.83,50.8381,50.7898,50.7898,12300.0
2013-10-10 13:25:00,63.07,63.07,63.04,63.07,33300.0,50.7898,50.7898,50.7656,50.7898,33300.0
2013-10-10 13:30:00,63.06,63.09,63.04,63.08,4700.0,50.7817,50.8059,50.7656,50.7978,4700.0
2013-10-10 13:35:00,63.08,63.13,63.06,63.13,14700.0,50.7978,50.8381,50.7817,50.8381,14700.0
2013-10-10 13:40:00,63.12,63.16,63.12,63.15,5100.0,50.83,50.8623,50.83,50.8542,5100.0
2013-10-10 13:45:00,63.15,63.17,63.14,63.17,5900.0,50.8542,50.8703,50.8461,50.8703,5900.0
2013-10-10 13:50:00,63.17,63.23,63.17,63.23,13000.0,50.8703,50.9186,50.8703,50.9186,13000.0
2013-10-10 13:55:00,63.23,63.25,63.21,63.24,30900.0,50.9186,50.9347,50.9025,50.9267,30900.0
2013-10-10 14:00:00,63.23,63.23,63.17,63.19,4100.0,50.9186,50.9186,50.8703,50.8864,4100.0
2013-10-10 14:05:00,63.19,63.2,63.1,63.13,15500.0,50.8864,50.8945,50.8139,50.8381,15500.0
2013-10-10 14:10:00,63.14,63.14,63.09,63.14,22700.0,50.8461,50.8461,50.8059,50.8461,22700.0
2013-10-10 14:15:00,63.17,63.19,63.15,63.16,26500.0,50.8703,50.8864,50.8542,50.8623,26500.0
2013-10-10 14:20:00,63.16,63.2,63.13,63.19,16900.0,50.8623,50.8945,50.8381,50.8864,16900.0
2013-10-10 14:25:00,63.19,63.23,63.18,63.19,27200.0,50.8864,50.9186,50.8784,50.8864,27200.0
2013-10-10 14:30:00,63.19,63.23,63.16,63.23,20600.0,50.8864,50.9186,50.8623,50.9186,20600.0
2013-10-10 14:35:00,63.23,63.27,63.22,63.23,42800.0,50.9186,50.9508,50.9106,50.9186,42800.0
2013-10-10 14:40:00,63.23,63.25,63.22,63.22,14700.0,50.9186,50.9347,50.9106,50.9106,14700.0
2013-10-10 14:45:00,63.22,63.24,63.18,63.2,14000.0,50.9106,50.9267,50.8784,50.8945,14000.0
2013-10-10 14:50:00,63.19,63.2,63.15,63.19,17600.0,50.8864,50.8945,50.8542,50.8864,17600.0
2013-10-10 14:55:00,63.19,63.21,63.17,63.19,22800.0,50.8864,50.9025,50.8703,50.8864,22800.0
2013-10-10 15:00:00,63.19,63.33,63.18,63.33,74300.0,50.8864,50.9992,50.8784,50.9992,74300.0
2013-10-10 15:05:00,63.32,63.42,63.32,63.41,55300.0,50.9911,51.0716,50.9911,51.0636,55300.0
2013-10-10 15:10:00,63.41,63.47,63.36,63.47,116900.0,51.0636,51.1119,51.0233,51.1119,116900.0
2013-10-10 15:15:00,63.47,63.49,63.42,63.44,41000.0,51.1119,51.128,51.0716,51.0877,41000.0
2013-10-10 15:20:00,63.45,63.47,63.43,63.47,22600.0,51.0958,51.1119,51.0797,51.1119,22600.0
2013-10-10 15:25:00,63.48,63.5,63.46,63.46,34000.0,51.1199,51.1361,51.1038,51.1038,34000.0
2013-10-10 15:30:00,63.47,63.5,63.42,63.44,44900.0,51.1119,51.1361,51.0716,51.0877,44900.0
2013-10-10 15:35:00,63.42,63.45,63.4,63.4,34200.0,51.0716,51.0958,51.0555,51.0555,34200.0
2013-10-10 15:40:00,63.41,63.46,63.39,63.4,66500.0,51.0636,51.1038,51.0475,51.0555,66500.0
2013-10-10 15:45:00,63.41,63.44,63.32,63.37,65800.0,51.0636,51.0877,50.9911,51.0314,65800.0
2013-10-10 15:50:00,63.37,63.45,63.37,63.43,66500.0,51.0314,51.0958,51.0314,51.0797,66500.0
2013-10-10 15:55:00,63.44,63.48,63.37,63.4,139500.0,51.0877,51.1199,51.0314,51.0555,139500.0
2013-10-11 09:30:00,63.68,63.8,63.64,63.72,62300.0,51.281,51.3776,51.2488,51.3132,62300.0
2013-10-11 09:35:00,63.72,63.83,63.72,63.81,50600.0,51.3132,51.4018,51.3132,51.3857,50600.0
2013-10-11 09:40:00,63.8,63.86,63.75,63.84,97400.0,51.3776,51.426,51.3374,51.4099,97400.0
2013-10-11 09:45:00,63.84,63.88,63.82,63.86,50200.0,51.4099,51.4421,51.3937,51.426,50200.0
2013-10-11 09:50:00,63.85,63.88,63.82,63.86,24800.0,51.4179,51.4421,51.3937,51.426,24800.0
2013-10-11 09:55:00,63.86,63.91,63.84,63.91,64100.0,51.426,51.4662,51.4099,51.4662,64100.0
2013-10-11 10:00:00,63.93,63.93,63.87,63.87,32200.0,51.4823,51.4823,51.434,51.434,32200.0
2013-10-11 10:05:00,63.87,63.91,63.86,63.87,21200.0,51.434,51.4662,51.426,51.434,21200.0
2013-10-11 10:10:00,63.86,63.91,63.86,63.89,56600.0,51.426,51.4662,51.426,51.4501,56600.0
2013-10-11 10:15:00,63.89,63.92,63.86,63.87,35800.0,51.4501,51.4743,51.426,51.434,35800.0
2013-10-11 10:20:00,63.86,63.87,63.82,63.86,16800.0,51.426,51.434,51.3937,51.426,16800.0
2013-10-11 10:25:00,63.87,63.91,63.85,63.89,33100.0,51.434,51.4662,51.4179,51.4501,33100.0
2013-10-11 10:30:00,63.88,63.88,63.86,63.86,9700.0,51.4421,51.4421,51.426,51.426,9700.0
2013-10-11 10:35:00,63.87,63.87,63.83,63.83,10100.0,51.434,51.434,51.4018,51.4018,10100.0
2013-10-11 10:40:00,63.83,63.85,63.78,63.79,12500.0,51.4018,51.4179,51.3615,51.3696,12500.0
2013-10-11 10:45:00,63.79,63.79,63.72,63.72,15400.0,51.3696,51.3696,51.3132,51.3132,15400.0
2013-10-11 10:50:00,63.71,63.77,63.7,63.76,56800.0,51.3052,51.3535,51.2971,51.3454,56800.0
2013-10-11 10:55:00,63.77,63.83,63.77,63.82,6500.0,51.3535,51.4018,51.3535,51.3937,6500.0
2013-10-11 11:00:00,63.81,63.82,63.77,63.81,6400.0,51.3857,51.3937,51.3535,51.3857,6400.0
2013-10-11 11:05:00,63.8,63.84,63.8,63.82,5200.0,51.3776,51.4099,51.3776,51.3937,5200.0
2013-10-11 11:10:00,63.82,63.86,63.82,63.85,21300.0,51.3937,51.426,51.3937,51.4179,21300.0
2013-10-11 11:15:00,63.85,63.87,63.81,63.84,6600.0,51.4179,51.434,51.3857,51.4099,6600.0
2013-10-11 11:20:00,63.84,63.84,63.81,63.83,6900.0,51.4099,51.4099,51.3857,51.4018,6900.0
2013-10-11 11:25:00,63.83,63.87,63.83,63.85,28000.0,51.4018,51.434,51.4018,51.4179,28000.0
2013-10-11 11:30:00,63.86,63.92,63.86,63.92,11800.0,51.426,51.4743,51.426,51.4743,11800.0
2013-10-11 11:35:00,63.92,63.97,63.92,63.95,35400.0,51.4743,51.5145,51.4743,51.4984,35400.0
2013-10-11 11:40:00,63.94,63.98,63.93,63.97,36700.0,51.4904,51.5226,51.4823,51.5145,36700.0
2013-10-11 11:45:00,63.97,64.0,63.97,63.99,21300.0,51.5145,51.5387,51.5145,51.5306,21300.0
2013-10-11 11:50:00,63.99,63.99,63.97,63.98,10300.0,51.5306,51.5306,51.5145,51.5226,10300.0
2013-10-11 11:55:00,63.99,64.0,63.98,63.99,12000.0,51.5306,51.5387,51.5226,51.5306,12000.0
2013-10-11 12:00:00,63.99,64.03,63.98,64.02,45200.0,51.5306,51.5629,51.5226,51.5548,45200.0
2013-10-11 12:05:00,64.02,64.06,64.01,64.05,50500.0,51.5548,51.587,51.5468,51.579,50500.0
2013-10-11 12:10:00,64.04,64.08,64.02,64.08,18100.0,51.5709,51.6031,51.5548,51.6031,18100.0
2013-10-11 12:15:00,64.08,64.1,64.06,64.08,34700.0,51.6031,51.6192,51.587,51.6031,34700.0
2013-10-11 12:20:00,64.08,64.1,64.04,64.05,22500.0,51.6031,51.6192,51.5709,51.579,22500.0
2013-10-11 12:25:00,64.05,64.07,64.03,64.04,18100.0,51.579,51.5951,51.5629,51.5709,18100.0
2013-10-11 12:30:00,64.04,64.06,64.03,64.03,13300.0,51.5709,51.587,51.5629,51.5629,13300.0
2013-10-11 12:35:00,64.03,64.05,64.01,64.01,10200.0,51.5629,51.579,51.5468,51.5468,10200.0
2013-10-11 12:40:00,64.03,64.07,64.03,64.07,3100.0,51.5629,51.5951,51.5629,51.5951,3100.0
2013-10-11 12:45:00,64.07,64.08,64.04,64.04,7800.0,51.5951,51.6031,51.5709,51.5709,7800.0
2013-10-11 12:50:00,64.05,64.07,64.04,64.05,6900.0,51.579,51.5951,51.5709,51.579,6900.0
2013-10-11 12:55:00,64.05,64.08,64.04,64.06,12200.0,51.579,51.6031,51.5709,51.587,12200.0
2013-10-11 13:00:00,64.04,64.06,64.04,64.06,5600.0,51.5709,51.587,51.5709,51.587,5600.0
2013-10-11 13:05:00,64.06,64.1,64.05,64.1,27000.0,51.587,51.6192,51.579,51.6192,27000.0
2013-10-11 13:10:00,64.1,64.11,64.07,64.08,4200.0,51.6192,51.6273,51.5951,51.6031,4200.0
2013-10-11 13:15:00,64.08,64.08,63.98,63.99,13000.0,51.6031,51.6031,51.5226,51.5306,13000.0
2013-10-11 13:20:00,63.98,63.99,63.97,63.97,2800.0,51.5226,51.5306,51.5145,51.5145,2800.0
2013-10-11 13:25:00,63.98,64.01,63.98,64.01,2800.0,51.5226,51.5468,51.5226,51.5468,2800.0
2013-10-11 13:30:00,64.02,64.02,63.98,63.99,12500.0,51.5548,51.5548,51.5226,51.5306,12500.0
2013-10-11 13:35:00,64.0,64.0,63.97,63.98,14100.0,51.5387,51.5387,51.5145,51.5226,14100.0
2013-10-11 13:40:00,63.97,63.97,63.93,63.94,2700.0,51.5145,51.5145,51.4823,51.4904,2700.0
2013-10-11 13:45:00,63.95,64.0,63.95,63.96,6800.0,51.4984,51.5387,51.4984,51.5065,6800.0
2013-10-11 13:50:00,63.95,63.95,63.93,63.95,10200.0,51.4984,51.4984,51.4823,51.4984,10200.0
2013-10-11 13:55:00,63.95,63.96,63.94,63.96,3900.0,51.4984,51.5065,51.4904,51.5065,3900.0
2013-10-11 14:00:00,63.96,63.99,63.93,63.98,4500.0,51.5065,51.5306,51.4823,51.5226,4500.0
2013-10-11 14:05:00,63.99,64.01,63.98,64.01,20900.0,51.5306,51.5468,51.5226,51.5468,20900.0
2013-10-11 14:10:00,64.0,64.01,63.99,63.99,17600.0,51.5387,51.5468,51.5306,51.5306,17600.0
2013-10-11 14:15:00,64.0,64.01,64.0,64.01,5900.0,51.5387,51.5468,51.5387,51.5468,5900.0
2013-10-11 14:20:00,64.01,64.01,63.99,64.0,3700.0,51.5468,51.5468,51.5306,51.5387,3700.0
2013-10-11 14:25:00,64.01,64.01,63.98,63.99,6400.0,51.5468,51.5468,51.5226,51.5306,6400.0
2013-10-11 14:30:00,63.99,63.99,63.97,63.97,2900.0,51.5306,51.5306,51.5145,51.5145,2900.0
2013-10-11 14:35:00,63.97,63.99,63.95,63.95,15200.0,51.5145,51.5306,51.4984,51.4984,15200.0
2013-10-11 14:40:00,63.95,63.97,63.94,63.96,8800.0,51.4984,51.5145,51.4904,51.5065,8800.0
2013-10-11 14:45:00,63.96,63.99,63.95,63.97,4300.0,51.5065,51.5306,51.4984,51.5145,4300.0
2013-10-11 14:50:00,63.97,63.98,63.95,63.96,6700.0,51.5145,51.5226,51.4984,51.5065,6700.0
2013-10-11 14:55:00,63.97,63.98,63.96,63.96,1900.0,51.5145,51.5226,51.5065,51.5065,1900.0
2013-10-11 15:00:00,63.99,64.0,63.88,63.88,110900.0,51.5306,51.5387,51.4421,51.4421,110900.0
2013-10-11 15:05:00,63.88,63.9,63.86,63.86,39400.0,51.4421,51.4582,51.426,51.426,39400.0
2013-10-11 15:10:00,63.86,63.88,63.83,63.83,41000.0,51.426,51.4421,51.4018,51.4018,41000.0
2013-10-11 15:15:00,63.83,63.88,63.83,63.88,19000.0,51.4018,51.4421,51.4018,51.4421,19000.0
2013-10-11 15:20:00,63.87,63.9,63.84,63.86,24800.0,51.434,51.4582,51.4099,51.426,24800.0
2013-10-11 15:25:00,63.85,63.86,63.83,63.86,52300.0,51.4179,51.426,51.4018,51.426,52300.0
2013-10-11 15:30:00,63.86,63.92,63.86,63.88,17800.0,51.426,51.4743,51.426,51.4421,17800.0
2013-10-11 15:35:00,63.89,63.91,63.86,63.86,36000.0,51.4501,51.4662,51.426,51.426,36000.0
2013-10-11 15:40:00,63.86,63.88,63.85,63.86,12200.0,51.426,51.4421,51.4179,51.426,12200.0
2013-10-11 15:45:00,63.85,63.86,63.83,63.83,80500.0,51.4179,51.426,51.4018,51.4018,80500.0
2013-10-11 15:50:00,63.83,63.86,63.83,63.85,119900.0,51.4018,51.426,51.4018,51.4179,119900.0
2013-10-11 15:55:00,63.85,63.92,63.85,63.88,144000.0,51.4179,51.4743,51.4179,51.4421,144000.0
2013-10-14 09:30:00,63.49,63.7,63.49,63.7,40400.0,51.128,51.2971,51.128,51.2971,40400.0
2013-10-14 09:35:00,63.7,63.75,63.67,63.68,17300.0,51.2971,51.3374,51.273,51.281,17300.0
2013-10-14 09:40:00,63.67,63.7,63.65,63.68,5600.0,51.273,51.2971,51.2568,51.281,5600.0
2013-10-14 09:45:00,63.66,63.68,63.64,63.65,25700.0,51.2649,51.281,51.2488,51.2568,25700.0
2013-10-14 09:50:00,63.66,63.71,63.66,63.69,10900.0,51.2649,51.3052,51.2649,51.2891,10900.0
2013-10-14 09:55:00,63.69,63.73,63.69,63.72,11100.0,51.2891,51.3213,51.2891,51.3132,11100.0
2013-10-14 10:00:00,63.72,63.73,63.7,63.72,20900.0,51.3132,51.3213,51.2971,51.3132,20900.0
2013-10-14 10:05:00,63.72,63.72,63.69,63.71,11400.0,51.3132,51.3132,51.2891,51.3052,11400.0
2013-10-14 10:10:00,63.71,63.75,63.69,63.73,26600.0,51.3052,51.3374,51.2891,51.3213,26600.0
2013-10-14 10:15:00,63.73,63.75,63.72,63.72,8400.0,51.3213,51.3374,51.3132,51.3132,8400.0
2013-10-14 10:20:00,63.71,63.74,63.71,63.73,5800.0,51.3052,51.3293,51.3052,51.3213,5800.0
2013-10-14 10:25:00,63.73,63.78,63.73,63.78,10700.0,51.3213,51.3615,51.3213,51.3615,10700.0
2013-10-14 10:30:00,63.77,63.79,63.76,63.77,8000.0,51.3535,51.3696,51.3454,51.3535,8000.0
2013-10-14 10:35:00,63.78,63.8,63.78,63.78,8700.0,51.3615,51.3776,51.3615,51.3615,8700.0
2013-10-14 10:40:00,63.78,63.79,63.76,63.78,12400.0,51.3615,51.3696,51.3454,51.3615,12400.0
2013-10-14 10:45:00,63.78,63.81,63.77,63.77,5800.0,51.3615,51.3857,51.3535,51.3535,5800.0
2013-10-14 10:50:00,63.78,63.79,63.74,63.74,11200.0,51.3615,51.3696,51.3293,51.3293,11200.0
2013-10-14 10:55:00,63.73,63.8,63.73,63.79,7700.0,51.3213,51.3776,51.3213,51.3696,7700.0
2013-10-14 11:00:00,63.78,63.79,63.75,63.76,7200.0,51.3615,51.3696,51.3374,51.3454,7200.0
2013-10-14 11:05:00,63.76,63.78,63.76,63.78,7300.0,51.3454,51.3615,51.3454,51.3615,7300.0
2013-10-14 11:10:00,63.78,63.81,63.78,63.8,7900.0,51.3615,51.3857,51.3615,51.3776,7900.0
2013-10-14 11:15:00,63.8,63.8,63.77,63.78,4600.0,51.3776,51.3776,51.3535,51.3615,4600.0
2013-10-14 11:20:00,63.79,63.79,63.77,63.77,5600.0,51.3696,51.3696,51.3535,51.3535,5600.0
2013-10-14 11:25:00,63.78,63.8,63.78,63.8,3000.0,51.3615,51.3776,51.3615,51.3776,3000.0
2013-10-14 11:30:00,63.8,63.81,63.79,63.8,48900.0,51.3776,51.3857,51.3696,51.3776,48900.0
2013-10-14 11:35:00,63.8,63.85,63.8,63.85,12600.0,51.3776,51.4179,51.3776,51.4179,12600.0
2013-10-14 11:40:00,63.85,63.88,63.85,63.85,10200.0,51.4179,51.4421,51.4179,51.4179,10200.0
2013-10-14 11:45:00,63.86,63.88,63.86,63.87,6000.0,51.426,51.4421,51.426,51.434,6000.0
2013-10-14 11:50:00,63.87,63.9,63.87,63.89,14600.0,51.434,51.4582,51.434,51.4501,14600.0
2013-10-14 11:55:00,63.89,63.96,63.89,63.96,12200.0,51.4501,51.5065,51.4501,51.5065,12200.0
2013-10-14 12:00:00,63.95,63.99,63.95,63.99,16700.0,51.4984,51.5306,51.4984,51.5306,16700.0
2013-10-14 12:05:00,63.98,63.98,63.94,63.94,13800.0,51.5226,51.5226,51.4904,51.4904,13800.0
2013-10-14 12:10:00,63.95,63.95,63.92,63.93,4100.0,51.4984,51.4984,51.4743,51.4823,4100.0
2013-10-14 12:15:00,63.93,63.95,63.92,63.95,16900.0,51.4823,51.4984,51.4743,51.4984,16900.0
2013-10-14 12:20:00,63.96,63.96,63.92,63.93,7600.0,51.5065,51.5065,51.4743,51.4823,7600.0
2013-10-14 12:25:00,63.93,63.94,63.93,63.94,2800.0,51.4823,51.4904,51.4823,51.4904,2800.0
2013-10-14 12:30:00,63.94,63.97,63.94,63.96,13000.0,51.4904,51.5145,51.4904,51.5065,13000.0
2013-10-14 12:35:00,63.96,63.98,63.96,63.97,8100.0,51.5065,51.5226,51.5065,51.5145,8100.0
2013-10-14 12:40:00,63.97,63.97,63.95,63.97,5200.0,51.5145,51.5145,51.4984,51.5145,5200.0
2013-10-14 12:45:00,63.98,63.98,63.97,63.97,5200.0,51.5226,51.5226,51.5145,51.5145,5200.0
2013-10-14 12:50:00,63.98,64.0,63.97,63.97,11200.0,51.5226,51.5387,51.5145,51.5145,11200.0
2013-10-14 12:55:00,63.97,63.99,63.96,63.99,2400.0,51.5145,51.5306,51.5065,51.5306,2400.0
2013-10-14 13:00:00,64.0,64.0,63.97,63.99,9100.0,51.5387,51.5387,51.5145,51.5306,9100.0
2013-10-14 13:05:00,64.01,64.02,64.01,64.02,17600.0,51.5468,51.5548,51.5468,51.5548,17600.0
2013-10-14 13:10:00,64.02,64.1,64.02,64.09,27600.0,51.5548,51.6192,51.5548,51.6112,27600.0
2013-10-14 13:15:00,64.08,64.09,64.06,64.07,9400.0,51.6031,51.6112,51.587,51.5951,9400.0
2013-10-14 13:20:00,64.07,64.08,64.06,64.06,1900.0,51.5951,51.6031,51.587,51.587,1900.0
2013-10-14 13:25:00,64.07,64.08,64.06,64.07,3900.0,51.5951,51.6031,51.587,51.5951,3900.0
2013-10-14 13:30:00,64.08,64.09,64.07,64.07,6600.0,51.6031,51.6112,51.5951,51.5951,6600.0
2013-10-14 13:35:00,64.06,64.1,64.05,64.08,10900.0,51.587,51.6192,51.579,51.6031,10900.0
2013-10-14 13:40:00,64.07,64.08,64.04,64.07,8800.0,51.5951,51.6031,51.5709,51.5951,8800.0
2013-10-14 13:45:00,64.07,64.08,64.02,64.02,24300.0,51.5951,51.6031,51.5548,51.5548,24300.0
2013-10-14 13:50:00,64.02,64.04,64.0,64.02,14200.0,51.5548,51.5709,51.5387,51.5548,14200.0
2013-10-14 13:55:00,64.03,64.07,64.02,64.06,5000.0,51.5629,51.5951,51.5548,51.587,5000.0
2013-10-14 14:00:00,64.06,64.12,64.05,64.12,8900.0,51.587,51.6353,51.579,51.6353,8900.0
2013-10-14 14:05:00,64.12,64.15,64.11,64.12,20600.0,51.6353,51.6595,51.6273,51.6353,20600.0
2013-10-14 14:10:00,64.11,64.12,64.1,64.1,3700.0,51.6273,51.6353,51.6192,51.6192,3700.0
2013-10-14 14:15:00,64.09,64.13,64.09,64.12,2200.0,51.6112,51.6434,51.6112,51.6353,2200.0
2013-10-14 14:20:00,64.12,64.14,64.11,64.11,2700.0,51.6353,51.6514,51.6273,51.6273,2700.0
2013-10-14 14:25:00,64.12,64.13,64.11,64.12,16400.0,51.6353,51.6434,51.6273,51.6353,16400.0
2013-10-14 14:30:00,64.12,64.15,64.12,64.14,12300.0,51.6353,51.6595,51.6353,51.6514,12300.0
2013-10-14 14:35:00,64.14,64.18,64.14,64.16,14300.0,51.6514,51.6837,51.6514,51.6675,14300.0
2013-10-14 14:40:00,64.17,64.17,64.05,64.07,27900.0,51.6756,51.6756,51.579,51.5951,27900.0
2013-10-14 14:45:00,64.07,64.13,64.07,64.13,26100.0,51.5951,51.6434,51.5951,51.6434,26100.0
2013-10-14 14:50:00,64.12,64.12,64.11,64.11,3400.0,51.6353,51.6353,51.6273,51.6273,3400.0
2013-10-14 14:55:00,64.1,64.12,64.08,64.12,7000.0,51.6192,51.6353,51.6031,51.6353,7000.0
2013-10-14 15:00:00,64.11,64.14,64.07,64.14,27800.0,51.6273,51.6514,51.5951,51.6514,27800.0
2013-10-14 15:05:00,64.15,64.19,64.15,64.18,50500.0,51.6595,51.6917,51.6595,51.6837,50500.0
2013-10-14 15:10:00,64.18,64.19,64.17,64.18,41900.0,51.6837,51.6917,51.6756,51.6837,41900.0
2013-10-14 15:15:00,64.17,64.2,64.14,64.14,21400.0,51.6756,51.6998,51.6514,51.6514,21400.0
2013-10-14 15:20:00,64.14,64.14,64.11,64.13,12300.0,51.6514,51.6514,51.6273,51.6434,12300.0
2013-10-14 15:25:00,64.13,64.18,64.12,64.18,10300.0,51.6434,51.6837,51.6353,51.6837,10300.0
2013-10-14 15:30:00,64.18,64.2,64.17,64.17,32300.0,51.6837,51.6998,51.6756,51.6756,32300.0
2013-10-14 15:35:00,64.16,64.18,64.08,64.08,68700.0,51.6675,51.6837,51.6031,51.6031,68700.0
2013-10-14 15:40:00,64.08,64.13,64.06,64.1,55000.0,51.6031,51.6434,51.587,51.6192,55000.0
2013-10-14 15:45:00,64.09,64.1,64.01,64.02,34200.0,51.6112,51.6192,51.5468,51.5548,34200.0
2013-10-14 15:50:00,64.03,64.06,63.99,64.02,150300.0,51.5629,51.587,51.5306,51.5548,150300.0
2013-10-14 15:55:00,64.01,64.11,64.0,64.07,63700.0,51.5468,51.6273,51.5387,51.5951,63700.0
2013-10-15 09:30:00,64.47,64.52,64.35,64.36,67900.0,51.9172,51.9574,51.8206,51.8286,67900.0
2013-10-15 09:35:00,64.37,64.43,64.36,64.37,27900.0,51.8367,51.885,51.8286,51.8367,27900.0
2013-10-15 09:40:00,64.38,64.41,64.3,64.33,39100.0,51.8447,51.8689,51.7803,51.8044,39100.0
2013-10-15 09:45:00,64.33,64.38,64.31,64.33,45900.0,51.8044,51.8447,51.7883,51.8044,45900.0
2013-10-15 09:50:00,64.33,64.39,64.32,64.33,28200.0,51.8044,51.8528,51.7964,51.8044,28200.0
2013-10-15 09:55:00,64.33,64.39,64.33,64.39,50900.0,51.8044,51.8528,51.8044,51.8528,50900.0
2013-10-15 10:00:00,64.39,64.41,64.34,64.38,39500.0,51.8528,51.8689,51.8125,51.8447,39500.0
2013-10-15 10:05:00,64.38,64.48,64.36,64.46,36400.0,51.8447,51.9252,51.8286,51.9091,36400.0
2013-10-15 10:10:00,64.46,64.5,64.46,64.5,18300.0,51.9091,51.9413,51.9091,51.9413,18300.0
2013-10-15 10:15:00,64.5,64.52,64.45,64.45,19600.0,51.9413,51.9574,51.9011,51.9011,19600.0
2013-10-15 10:20:00,64.45,64.52,64.45,64.51,13500.0,51.9011,51.9574,51.9011,51.9494,13500.0
2013-10-15 10:25:00,64.5,64.52,64.5,64.5,14400.0,51.9413,51.9574,51.9413,51.9413,14400.0
2013-10-15 10:30:00,64.51,64.53,64.5,64.5,13700.0,51.9494,51.9655,51.9413,51.9413,13700.0
2013-10-15 10:35:00,64.5,64.53,64.48,64.52,10400.0,51.9413,51.9655,51.9252,51.9574,10400.0
2013-10-15 10:40:00,64.52,64.53,64.4,64.44,40300.0,51.9574,51.9655,51.8608,51.893,40300.0
2013-10-15 10:45:00,64.44,64.45,64.41,64.44,7900.0,51.893,51.9011,51.8689,51.893,7900.0
2013-10-15 10:50:00,64.45,64.46,64.41,64.43,12000.0,51.9011,51.9091,51.8689,51.885,12000.0
2013-10-15 10:55:00,64.43,64.43,64.39,64.4,36300.0,51.885,51.885,51.8528,51.8608,36300.0
2013-10-15 11:00:00,64.4,64.47,64.39,64.43,14900.0,51.8608,51.9172,51.8528,51.885,14900.0
2013-10-15 11:05:00,64.43,64.44,64.36,64.36,33800.0,51.885,51.893,51.8286,51.8286,33800.0
2013-10-15 11:10:00,64.36,64.53,64.34,64.48,38400.0,51.8286,51.9655,51.8125,51.9252,38400.0
2013-10-15 11:15:00,64.47,64.49,64.42,64.49,25900.0,51.9172,51.9333,51.8769,51.9333,25900.0
2013-10-15 11:20:00,64.5,64.54,64.49,64.54,12700.0,51.9413,51.9736,51.9333,51.9736,12700.0
2013-10-15 11:25:00,64.53,64.55,64.51,64.53,10900.0,51.9655,51.9816,51.9494,51.9655,10900.0
2013-10-15 11:30:00,64.52,64.55,64.49,64.49,21900.0,51.9574,51.9816,51.9333,51.9333,21900.0
2013-10-15 11:35:00,64.48,64.49,64.42,64.45,53000.0,51.9252,51.9333,51.8769,51.9011,53000.0
2013-10-15 11:40:00,64.45,64.47,64.42,64.44,16400.0,51.9011,51.9172,51.8769,51.893,16400.0
2013-10-15 11:45:00,64.43,64.44,64.39,64.4,36000.0,51.885,51.893,51.8528,51.8608,36000.0
2013-10-15 11:50:00,64.41,64.47,64.41,64.46,7900.0,51.8689,51.9172,51.8689,51.9091,7900.0
2013-10-15 11:55:00,64.45,64.47,64.41,64.42,16800.0,51.9011,51.9172,51.8689,51.8769,16800.0
2013-10-15 12:00:00,64.41,64.43,64.4,64.41,20000.0,51.8689,51.885,51.8608,51.8689,20000.0
2013-10-15 12:05:00,64.42,64.46,64.4,64.44,29200.0,51.8769,51.9091,51.8608,51.893,29200.0
2013-10-15 12:10:00,64.44,64.47,64.42,64.42,17100.0,51.893,51.9172,51.8769,51.8769,17100.0
2013-10-15 12:15:00,64.41,64.42,64.37,64.41,22100.0,51.8689,51.8769,51.8367,51.8689,22100.0
2013-10-15 12:20:00,64.41,64.42,64.4,64.42,16400.0,51.8689,51.8769,51.8608,51.8769,16400.0
2013-10-15 12:25:00,64.43,64.43,64.39,64.4,11100.0,51.885,51.885,51.8528,51.8608,11100.0
2013-10-15 12:30:00,64.4,64.43,64.39,64.43,11300.0,51.8608,51.885,51.8528,51.885,11300.0
2013-10-15 12:35:00,64.42,64.43,64.39,64.39,15900.0,51.8769,51.885,51.8528,51.8528,15900.0
2013-10-15 12:40:00,64.39,64.42,64.38,64.41,16200.0,51.8528,51.8769,51.8447,51.8689,16200.0
2013-10-15 12:45:00,64.42,64.42,64.38,64.39,27900.0,51.8769,51.8769,51.8447,51.8528,27900.0
2013-10-15 12:50:00,64.4,64.41,64.38,64.4,10500.0,51.8608,51.8689,51.8447,51.8608,10500.0
2013-10-15 12:55:00,64.39,64.4,64.36,64.39,14100.0,51.8528,51.8608,51.8286,51.8528,14100.0
2013-10-15 13:00:00,64.38,64.39,64.36,64.36,15600.0,51.8447,51.8528,51.8286,51.8286,15600.0
2013-10-15 13:05:00,64.35,64.37,64.34,64.36,7500.0,51.8206,51.8367,51.8125,51.8286,7500.0
2013-10-15 13:10:00,64.35,64.39,64.33,64.39,19700.0,51.8206,51.8528,51.8044,51.8528,19700.0
2013-10-15 13:15:00,64.38,64.39,64.36,64.39,8300.0,51.8447,51.8528,51.8286,51.8528,8300.0
2013-10-15 13:20:00,64.39,64.4,64.37,64.37,7300.0,51.8528,51.8608,51.8367,51.8367,7300.0
2013-10-15 13:25:00,64.37,64.4,64.34,64.34,22500.0,51.8367,51.8608,51.8125,51.8125,22500.0
2013-10-15 13:30:00,64.33,64.37,64.33,64.37,37800.0,51.8044,51.8367,51.8044,51.8367,37800.0
2013-10-15 13:35:00,64.36,64.39,64.35,64.36,20200.0,51.8286,51.8528,51.8206,51.8286,20200.0
2013-10-15 13:40:00,64.36,64.39,64.35,64.38,15100.0,51.8286,51.8528,51.8206,51.8447,15100.0
2013-10-15 13:45:00,64.38,64.42,64.38,64.41,9500.0,51.8447,51.8769,51.8447,51.8689,9500.0
2013-10-15 13:50:00,64.4,64.43,64.4,64.41,6500.0,51.8608,51.885,51.8608,51.8689,6500.0
2013-10-15 13:55:00,64.41,64.44,64.4,64.4,9900.0,51.8689,51.893,51.8608,51.8608,9900.0
2013-10-15 14:00:00,64.4,64.44,64.4,64.42,14100.0,51.8608,51.893,51.8608,51.8769,14100.0
2013-10-15 14:05:00,64.41,64.41,64.37,64.39,6700.0,51.8689,51.8689,51.8367,51.8528,6700.0
2013-10-15 14:10:00,64.38,64.38,64.36,64.36,9500.0,51.8447,51.8447,51.8286,51.8286,9500.0
2013-10-15 14:15:00,64.35,64.39,64.35,64.36,7700.0,51.8206,51.8528,51.8206,51.8286,7700.0
2013-10-15 14:20:00,64.37,64.39,64.28,64.28,38700.0,51.8367,51.8528,51.7642,51.7642,38700.0
2013-10-15 14:25:00,64.27,64.32,64.27,64.28,26200.0,51.7561,51.7964,51.7561,51.7642,26200.0
2013-10-15 14:30:00,64.28,64.28,64.23,64.25,35200.0,51.7642,51.7642,51.7239,51.74,35200.0
2013-10-15 14:35:00,64.25,64.26,64.17,64.24,41900.0,51.74,51.7481,51.6756,51.732,41900.0
2013-10-15 14:40:00,64.24,64.3,64.22,64.27,45600.0,51.732,51.7803,51.7159,51.7561,45600.0
2013-10-15 14:45:00,64.27,64.27,64.17,64.25,54900.0,51.7561,51.7561,51.6756,51.74,54900.0
2013-10-15 14:50:00,64.25,64.34,64.24,64.28,45400.0,51.74,51.8125,51.732,51.7642,45400.0
2013-10-15 14:55:00,64.27,64.31,64.26,64.3,20200.0,51.7561,51.7883,51.7481,51.7803,20200.0
2013-10-15 15:00:00,64.32,64.34,64.24,64.26,44500.0,51.7964,51.8125,51.732,51.7481,44500.0
2013-10-15 15:05:00,64.27,64.36,64.24,64.36,38400.0,51.7561,51.8286,51.732,51.8286,38400.0
2013-10-15 15:10:00,64.37,64.38,64.33,64.36,33700.0,51.8367,51.8447,51.8044,51.8286,33700.0
2013-10-15 15:15:00,64.35,64.36,64.3,64.35,13100.0,51.8206,51.8286,51.7803,51.8206,13100.0
2013-10-15 15:20:00,64.35,64.35,64.3,64.33,8700.0,51.8206,51.8206,51.7803,51.8044,8700.0
2013-10-15 15:25:00,64.33,64.38,64.31,64.34,23200.0,51.8044,51.8447,51.7883,51.8125,23200.0
2013-10-15 15:30:00,64.33,64.34,64.26,64.27,33600.0,51.8044,51.8125,51.7481,51.7561,33600.0
2013-10-15 15:35:00,64.27,64.28,64.21,64.24,19000.0,51.7561,51.7642,51.7078,51.732,19000.0
2013-10-15 15:40:00,64.23,64.24,64.17,64.18,27200.0,51.7239,51.732,51.6756,51.6837,27200.0
2013-10-15 15:45:00,64.18,64.23,64.14,64.22,183800.0,51.6837,51.7239,51.6514,51.7159,183800.0
2013-10-15 15:50:00,64.21,64.25,64.17,64.25,58700.0,51.7078,51.74,51.6756,51.74,58700.0
2013-10-15 15:55:00,64.24,64.24,64.14,64.15,71400.0,51.732,51.732,51.6514,51.6595,71400.0
2013-10-16 09:30:00,64.48,64.59,64.45,64.55,84400.0,51.9252,52.0138,51.9011,51.9816,84400.0
2013-10-16 09:35:00,64.55,64.56,64.5,64.52,34100.0,51.9816,51.9897,51.9413,51.9574,34100.0
2013-10-16 09:40:00,64.49,64.51,64.45,64.45,47300.0,51.9333,51.9494,51.9011,51.9011,47300.0
2013-10-16 09:45:00,64.46,64.49,64.44,64.49,73400.0,51.9091,51.9333,51.893,51.9333,73400.0
2013-10-16 09:50:00,64.5,64.69,64.49,64.67,35900.0,51.9413,52.0943,51.9333,52.0782,35900.0
2013-10-16 09:55:00,64.68,64.83,64.68,64.79,31300.0,52.0863,52.2071,52.0863,52.1749,31300.0
2013-10-16 10:00:00,64.8,64.84,64.77,64.77,51100.0,52.1829,52.2151,52.1588,52.1588,51100.0
2013-10-16 10:05:00,64.77,64.77,64.67,64.75,28900.0,52.1588,52.1588,52.0782,52.1427,28900.0
2013-10-16 10:10:00,64.75,64.78,64.67,64.72,63500.0,52.1427,52.1668,52.0782,52.1185,63500.0
2013-10-16 10:15:00,64.74,64.81,64.73,64.78,32600.0,52.1346,52.191,52.1266,52.1668,32600.0
2013-10-16 10:20:00,64.79,64.81,64.76,64.76,33800.0,52.1749,52.191,52.1507,52.1507,33800.0
2013-10-16 10:25:00,64.77,64.77,64.66,64.67,32600.0,52.1588,52.1588,52.0702,52.0782,32600.0
2013-10-16 10:30:00,64.68,64.72,64.67,64.68,30500.0,52.0863,52.1185,52.0782,52.0863,30500.0
2013-10-16 10:35:00,64.66,64.68,64.65,64.66,52200.0,52.0702,52.0863,52.0621,52.0702,52200.0
2013-10-16 10:40:00,64.66,64.68,64.65,64.67,9900.0,52.0702,52.0863,52.0621,52.0782,9900.0
2013-10-16 10:45:00,64.66,64.8,64.66,64.78,39600.0,52.0702,52.1829,52.0702,52.1668,39600.0
2013-10-16 10:50:00,64.78,64.78,64.69,64.7,34600.0,52.1668,52.1668,52.0943,52.1024,34600.0
2013-10-16 10:55:00,64.7,64.78,64.69,64.78,20000.0,52.1024,52.1668,52.0943,52.1668,20000.0
2013-10-16 11:00:00,64.78,64.79,64.76,64.78,42400.0,52.1668,52.1749,52.1507,52.1668,42400.0
2013-10-16 11:05:00,64.79,64.82,64.77,64.81,71800.0,52.1749,52.199,52.1588,52.191,71800.0
2013-10-16 11:10:00,64.8,64.82,64.79,64.8,41700.0,52.1829,52.199,52.1749,52.1829,41700.0
2013-10-16 11:15:00,64.8,64.8,64.73,64.73,38500.0,52.1829,52.1829,52.1266,52.1266,38500.0
2013-10-16 11:20:00,64.73,64.77,64.71,64.77,39600.0,52.1266,52.1588,52.1105,52.1588,39600.0
2013-10-16 11:25:00,64.76,64.77,64.66,64.68,27900.0,52.1507,52.1588,52.0702,52.0863,27900.0
2013-10-16 11:30:00,64.68,64.71,64.66,64.66,13300.0,52.0863,52.1105,52.0702,52.0702,13300.0
2013-10-16 11:35:00,64.66,64.69,64.64,64.69,38500.0,52.0702,52.0943,52.0541,52.0943,38500.0
2013-10-16 11:40:00,64.69,64.71,64.68,64.7,14000.0,52.0943,52.1105,52.0863,52.1024,14000.0
2013-10-16 11:45:00,64.7,64.74,64.69,64.7,23200.0,52.1024,52.1346,52.0943,52.1024,23200.0
2013-10-16 11:50:00,64.7,64.73,64.7,64.73,6500.0,52.1024,52.1266,52.1024,52.1266,6500.0
2013-10-16 11:55:00,64.72,64.73,64.71,64.72,6300.0,52.1185,52.1266,52.1105,52.1185,6300.0
2013-10-16 12:00:00,64.72,64.76,64.7,64.76,7000.0,52.1185,52.1507,52.1024,52.1507,7000.0
2013-10-16 12:05:00,64.76,64.81,64.76,64.81,20900.0,52.1507,52.191,52.1507,52.191,20900.0
2013-10-16 12:10:00,64.81,64.84,64.8,64.82,26900.0,52.191,52.2151,52.1829,52.199,26900.0
2013-10-16 12:15:00,64.81,64.86,64.81,64.86,22600.0,52.191,52.2312,52.191,52.2312,22600.0
2013-10-16 12:20:00,64.86,64.86,64.81,64.83,32100.0,52.2312,52.2312,52.191,52.2071,32100.0
2013-10-16 12:25:00,64.83,64.84,64.8,64.8,16500.0,52.2071,52.2151,52.1829,52.1829,16500.0
2013-10-16 12:30:00,64.79,64.79,64.7,64.77,21500.0,52.1749,52.1749,52.1024,52.1588,21500.0
2013-10-16 12:35:00,64.77,64.82,64.75,64.82,26000.0,52.1588,52.199,52.1427,52.199,26000.0
2013-10-16 12:40:00,64.82,64.83,64.79,64.82,18500.0,52.199,52.2071,52.1749,52.199,18500.0
2013-10-16 12:45:00,64.81,64.81,64.8,64.81,5800.0,52.191,52.191,52.1829,52.191,5800.0
2013-10-16 12:50:00,64.8,64.8,64.78,64.8,14500.0,52.1829,52.1829,52.1668,52.1829,14500.0
2013-10-16 12:55:00,64.79,64.79,64.76,64.78,23800.0,52.1749,52.1749,52.1507,52.1668,23800.0
2013-10-16 13:00:00,64.78,64.8,64.77,64.77,19400.0,52.1668,52.1829,52.1588,52.1588,19400.0
2013-10-16 13:05:00,64.77,64.8,64.77,64.78,13500.0,52.1588,52.1829,52.1588,52.1668,13500.0
2013-10-16 13:10:00,64.78,64.78,64.75,64.77,11000.0,52.1668,52.1668,52.1427,52.1588,11000.0
2013-10-16 13:15:00,64.79,64.82,64.79,64.82,13500.0,52.1749,52.199,52.1749,52.199,13500.0
2013-10-16 13:20:00,64.82,64.84,64.82,64.83,11100.0,52.199,52.2151,52.199,52.2071,11100.0
2013-10-16 13:25:00,64.83,64.89,64.82,64.88,39400.0,52.2071,52.2554,52.199,52.2474,39400.0
2013-10-16 13:30:00,64.88,64.88,64.86,64.86,14800.0,52.2474,52.2474,52.2312,52.2312,14800.0
2013-10-16 13:35:00,64.86,64.88,64.85,64.88,17900.0,52.2312,52.2474,52.2232,52.2474,17900.0
2013-10-16 13:40:00,64.88,64.88,64.85,64.85,11700.0,52.2474,52.2474,52.2232,52.2232,11700.0
2013-10-16 13:45:00,64.86,64.87,64.85,64.86,6100.0,52.2312,52.2393,52.2232,52.2312,6100.0
2013-10-16 13:50:00,64.86,64.88,64.84,64.84,15900.0,52.2312,52.2474,52.2151,52.2151,15900.0
2013-10-16 13:55:00,64.84,64.85,64.83,64.84,10200.0,52.2151,52.2232,52.2071,52.2151,10200.0
2013-10-16 14:00:00,64.83,64.83,64.81,64.82,10700.0,52.2071,52.2071,52.191,52.199,10700.0
2013-10-16 14:05:00,64.82,64.82,64.79,64.8,2500.0,52.199,52.199,52.1749,52.1829,2500.0
2013-10-16 14:10:00,64.83,64.83,64.81,64.82,4400.0,52.2071,52.2071,52.191,52.199,4400.0
2013-10-16 14:15:00,64.83,64.83,64.78,64.78,1500.0,52.2071,52.2071,52.1668,52.1668,1500.0
2013-10-16 14:20:00,64.78,64.79,64.75,64.77,17500.0,52.1668,52.1749,52.1427,52.1588,17500.0
2013-10-16 14:25:00,64.76,64.76,64.71,64.71,10600.0,52.1507,52.1507,52.1105,52.1105,10600.0
2013-10-16 14:30:00,64.7,64.73,64.69,64.71,17100.0,52.1024,52.1266,52.0943,52.1105,17100.0
2013-10-16 14:35:00,64.71,64.72,64.69,64.69,8500.0,52.1105,52.1185,52.0943,52.0943,8500.0
2013-10-16 14:40:00,64.68,64.72,64.68,64.72,10600.0,52.0863,52.1185,52.0863,52.1185,10600.0
2013-10-16 14:45:00,64.72,64.79,64.72,64.79,5200.0,52.1185,52.1749,52.1185,52.1749,5200.0
2013-10-16 14:50:00,64.78,64.78,64.75,64.75,4100.0,52.1668,52.1668,52.1427,52.1427,4100.0
2013-10-16 14:55:00,64.74,64.75,64.74,64.75,1200.0,52.1346,52.1427,52.1346,52.1427,1200.0
2013-10-16 15:00:00,64.74,64.75,64.68,64.69,29100.0,52.1346,52.1427,52.0863,52.0943,29100.0
2013-10-16 15:05:00,64.69,64.7,64.69,64.7,1800.0,52.0943,52.1024,52.0943,52.1024,1800.0
2013-10-16 15:10:00,64.7,64.74,64.69,64.73,3900.0,52.1024,52.1346,52.0943,52.1266,3900.0
2013-10-16 15:15:00,64.74,64.75,64.72,64.74,4600.0,52.1346,52.1427,52.1185,52.1346,4600.0
2013-10-16 15:20:00,64.74,64.75,64.72,64.74,7300.0,52.1346,52.1427,52.1185,52.1346,7300.0
2013-10-16 15:25:00,64.75,64.76,64.71,64.71,11200.0,52.1427,52.1507,52.1105,52.1105,11200.0
2013-10-16 15:30:00,64.71,64.72,64.7,64.71,52100.0,52.1105,52.1185,52.1024,52.1105,52100.0
2013-10-16 15:35:00,64.72,64.72,64.69,64.7,127800.0,52.1185,52.1185,52.0943,52.1024,127800.0
2013-10-16 15:40:00,64.7,64.72,64.69,64.71,22200.0,52.1024,52.1185,52.0943,52.1105,22200.0
2013-10-16 15:45:00,64.71,64.78,64.71,64.78,32900.0,52.1105,52.1668,52.1105,52.1668,32900.0
2013-10-16 15:50:00,64.77,64.77,64.7,64.7,77600.0,52.1588,52.1588,52.1024,52.1024,77600.0
2013-10-16 15:55:00,64.71,64.73,64.66,64.66,199900.0,52.1105,52.1266,52.0702,52.0702,199900.0
2013-10-17 09:30:00,64.79,64.91,64.79,64.89,62100.0,52.1749,52.2715,52.1749,52.2554,62100.0
2013-10-17 09:35:00,64.9,64.97,64.89,64.92,42600.0,52.2635,52.3198,52.2554,52.2796,42600.0
2013-10-17 09:40:00,64.92,64.98,64.92,64.97,21100.0,52.2796,52.3279,52.2796,52.3198,21100.0
2013-10-17 09:45:00,64.97,65.0,64.95,64.95,17900.0,52.3198,52.344,52.3037,52.3037,17900.0
2013-10-17 09:50:00,64.96,64.97,64.92,64.94,28200.0,52.3118,52.3198,52.2796,52.2957,28200.0
2013-10-17 09:55:00,64.95,65.0,64.94,64.99,18600.0,52.3037,52.344,52.2957,52.3359,18600.0
2013-10-17 10:00:00,64.96,65.0,64.94,64.98,33200.0,52.3118,52.344,52.2957,52.3279,33200.0
2013-10-17 10:05:00,64.97,64.98,64.91,64.93,79100.0,52.3198,52.3279,52.2715,52.2876,79100.0
2013-10-17 10:10:00,64.92,64.94,64.88,64.89,18300.0,52.2796,52.2957,52.2474,52.2554,18300.0
2013-10-17 10:15:00,64.89,64.92,64.89,64.92,61200.0,52.2554,52.2796,52.2554,52.2796,61200.0
2013-10-17 10:20:00,64.92,64.94,64.91,64.94,18000.0,52.2796,52.2957,52.2715,52.2957,18000.0
2013-10-17 10:25:00,64.94,64.99,64.94,64.98,25100.0,52.2957,52.3359,52.2957,52.3279,25100.0
2013-10-17 10:30:00,64.98,65.0,64.97,64.98,4600.0,52.3279,52.344,52.3198,52.3279,4600.0
2013-10-17 10:35:00,64.98,64.99,64.98,64.99,2700.0,52.3279,52.3359,52.3279,52.3359,2700.0
2013-10-17 10:40:00,64.99,65.01,64.98,65.01,26500.0,52.3359,52.352,52.3279,52.352,26500.0
2013-10-17 10:45:00,65.01,65.02,64.96,64.97,29600.0,52.352,52.3601,52.3118,52.3198,29600.0
2013-10-17 10:50:00,64.97,64.99,64.97,64.99,8800.0,52.3198,52.3359,52.3198,52.3359,8800.0
2013-10-17 10:55:00,64.99,64.99,64.96,64.96,23900.0,52.3359,52.3359,52.3118,52.3118,23900.0
2013-10-17 11:00:00,64.96,64.99,64.95,64.99,20400.0,52.3118,52.3359,52.3037,52.3359,20400.0
2013-10-17 11:05:00,65.0,65.03,64.99,65.03,9300.0,52.344,52.3681,52.3359,52.3681,9300.0
2013-10-17 11:10:00,65.03,65.03,65.02,65.03,4200.0,52.3681,52.3681,52.3601,52.3681,4200.0
2013-10-17 11:15:00,65.03,65.07,65.02,65.06,28700.0,52.3681,52.4004,52.3601,52.3923,28700.0
2013-10-17 11:20:00,65.06,65.06,65.04,65.04,2400.0,52.3923,52.3923,52.3762,52.3762,2400.0
2013-10-17 11:25:00,65.04,65.04,65.02,65.03,18200.0,52.3762,52.3762,52.3601,52.3681,18200.0
2013-10-17 11:30:00,65.04,65.05,65.03,65.05,21200.0,52.3762,52.3843,52.3681,52.3843,21200.0
2013-10-17 11:35:00,65.05,65.08,65.03,65.03,25800.0,52.3843,52.4084,52.3681,52.3681,25800.0
2013-10-17 11:40:00,65.04,65.08,65.03,65.08,6900.0,52.3762,52.4084,52.3681,52.4084,6900.0
2013-10-17 11:45:00,65.09,65.16,65.09,65.16,38400.0,52.4165,52.4728,52.4165,52.4728,38400.0
2013-10-17 11:50:00,65.16,65.19,65.16,65.17,20600.0,52.4728,52.497,52.4728,52.4809,20600.0
2013-10-17 11:55:00,65.17,65.19,65.15,65.15,9100.0,52.4809,52.497,52.4648,52.4648,9100.0
2013-10-17 12:00:00,65.15,65.16,65.14,65.16,7600.0,52.4648,52.4728,52.4567,52.4728,7600.0
2013-10-17 12:05:00,65.16,65.16,65.16,65.16,500.0,52.4728,52.4728,52.4728,52.4728,500.0
2013-10-17 12:10:00,65.15,65.16,65.14,65.14,3500.0,52.4648,52.4728,52.4567,52.4567,3500.0
2013-10-17 12:15:00,65.15,65.17,65.14,65.17,30100.0,52.4648,52.4809,52.4567,52.4809,30100.0
2013-10-17 12:20:00,65.17,65.18,65.17,65.18,3700.0,52.4809,52.4889,52.4809,52.4889,3700.0
2013-10-17 12:25:00,65.17,65.18,65.17,65.17,2300.0,52.4809,52.4889,52.4809,52.4809,2300.0
2013-10-17 12:30:00,65.18,65.18,65.16,65.17,2600.0,52.4889,52.4889,52.4728,52.4809,2600.0
2013-10-17 12:35:00,65.17,65.18,65.16,65.17,15000.0,52.4809,52.4889,52.4728,52.4809,15000.0
2013-10-17 12:40:00,65.17,65.17,65.16,65.16,1300.0,52.4809,52.4809,52.4728,52.4728,1300.0
2013-10-17 12:45:00,65.16,65.17,65.15,65.16,5500.0,52.4728,52.4809,52.4648,52.4728,5500.0
2013-10-17 12:50:00,65.18,65.2,65.18,65.19,5600.0,52.4889,52.505,52.4889,52.497,5600.0
2013-10-17 12:55:00,65.19,65.2,65.18,65.19,22600.0,52.497,52.505,52.4889,52.497,22600.0
2013-10-17 13:00:00,65.19,65.19,65.15,65.17,6000.0,52.497,52.497,52.4648,52.4809,6000.0
2013-10-17 13:05:00,65.18,65.18,65.17,65.17,3700.0,52.4889,52.4889,52.4809,52.4809,3700.0
2013-10-17 13:10:00,65.17,65.2,65.16,65.16,19500.0,52.4809,52.505,52.4728,52.4728,19500.0
2013-10-17 13:15:00,65.15,65.16,65.12,65.14,27100.0,52.4648,52.4728,52.4406,52.4567,27100.0
2013-10-17 13:20:00,65.14,65.14,65.11,65.11,5000.0,52.4567,52.4567,52.4326,52.4326,5000.0
2013-10-17 13:25:00,65.12,65.14,65.1,65.14,17900.0,52.4406,52.4567,52.4245,52.4567,17900.0
2013-10-17 13:30:00,65.13,65.14,65.12,65.14,9600.0,52.4487,52.4567,52.4406,52.4567,9600.0
2013-10-17 13:35:00,65.15,65.15,65.13,65.14,7700.0,52.4648,52.4648,52.4487,52.4567,7700.0
2013-10-17 13:40:00,65.14,65.14,65.12,65.12,8600.0,52.4567,52.4567,52.4406,52.4406,8600.0
2013-10-17 13:45:00,65.12,65.14,65.12,65.12,6800.0,52.4406,52.4567,52.4406,52.4406,6800.0
2013-10-17 13:50:00,65.11,65.12,65.11,65.12,18200.0,52.4326,52.4406,52.4326,52.4406,18200.0
2013-10-17 13:55:00,65.13,65.14,65.11,65.11,5100.0,52.4487,52.4567,52.4326,52.4326,5100.0
2013-10-17 14:00:00,65.11,65.12,65.11,65.11,6500.0,52.4326,52.4406,52.4326,52.4326,6500.0
2013-10-17 14:05:00,65.11,65.14,65.11,65.13,9900.0,52.4326,52.4567,52.4326,52.4487,9900.0
2013-10-17 14:10:00,65.14,65.15,65.13,65.13,6500.0,52.4567,52.4648,52.4487,52.4487,6500.0
2013-10-17 14:15:00,65.12,65.13,65.11,65.12,12400.0,52.4406,52.4487,52.4326,52.4406,12400.0
2013-10-17 14:20:00,65.11,65.14,65.11,65.14,8700.0,52.4326,52.4567,52.4326,52.4567,8700.0
2013-10-17 14:25:00,65.14,65.14,65.11,65.13,10100.0,52.4567,52.4567,52.4326,52.4487,10100.0
2013-10-17 14:30:00,65.13,65.14,65.12,65.14,7200.0,52.4487,52.4567,52.4406,52.4567,7200.0
2013-10-17 14:35:00,65.14,65.15,65.13,65.15,4800.0,52.4567,52.4648,52.4487,52.4648,4800.0
2013-10-17 14:40:00,65.15,65.17,65.15,65.15,6700.0,52.4648,52.4809,52.4648,52.4648,6700.0
2013-10-17 14:45:00,65.16,65.16,65.15,65.16,3300.0,52.4728,52.4728,52.4648,52.4728,3300.0
2013-10-17 14:50:00,65.16,65.17,65.15,65.15,13100.0,52.4728,52.4809,52.4648,52.4648,13100.0
2013-10-17 14:55:00,65.16,65.18,65.16,65.17,11100.0,52.4728,52.4889,52.4728,52.4809,11100.0
2013-10-17 15:00:00,65.17,65.18,65.16,65.18,16900.0,52.4809,52.4889,52.4728,52.4889,16900.0
2013-10-17 15:05:00,65.19,65.22,65.19,65.22,14100.0,52.497,52.5212,52.497,52.5212,14100.0
2013-10-17 15:10:00,65.22,65.25,65.21,65.25,26900.0,52.5212,52.5453,52.5131,52.5453,26900.0
2013-10-17 15:15:00,65.26,65.26,65.23,65.24,31200.0,52.5534,52.5534,52.5292,52.5373,31200.0
2013-10-17 15:20:00,65.24,65.24,65.22,65.22,33500.0,52.5373,52.5373,52.5212,52.5212,33500.0
2013-10-17 15:25:00,65.22,65.23,65.21,65.22,52200.0,52.5212,52.5292,52.5131,52.5212,52200.0
2013-10-17 15:30:00,65.22,65.22,65.2,65.2,11300.0,52.5212,52.5212,52.505,52.505,11300.0
2013-10-17 15:35:00,65.21,65.25,65.21,65.25,27100.0,52.5131,52.5453,52.5131,52.5453,27100.0
2013-10-17 15:40:00,65.24,65.24,65.23,65.24,24300.0,52.5373,52.5373,52.5292,52.5373,24300.0
2013-10-17 15:45:00,65.24,65.32,65.22,65.32,86100.0,52.5373,52.6017,52.5212,52.6017,86100.0
2013-10-17 15:50:00,65.32,65.35,65.31,65.33,90900.0,52.6017,52.6258,52.5936,52.6097,90900.0
2013-10-17 15:55:00,65.32,65.36,65.25,65.25,116000.0,52.6017,52.6339,52.5453,52.5453,116000.0
2013-10-18 09:30:00,65.53,65.57,65.33,65.35,86700.0,52.7708,52.803,52.6097,52.6258,86700.0
2013-10-18 09:35:00,65.35,65.44,65.31,65.43,30100.0,52.6258,52.6983,52.5936,52.6903,30100.0
2013-10-18 09:40:00,65.43,65.53,65.43,65.53,31600.0,52.6903,52.7708,52.6903,52.7708,31600.0
2013-10-18 09:45:00,65.54,65.55,65.45,65.47,14700.0,52.7788,52.7869,52.7064,52.7225,14700.0
2013-10-18 09:50:00,65.47,65.5,65.45,65.5,31500.0,52.7225,52.7466,52.7064,52.7466,31500.0
2013-10-18 09:55:00,65.52,65.53,65.5,65.53,14600.0,52.7627,52.7708,52.7466,52.7708,14600.0
2013-10-18 10:00:00,65.53,65.53,65.45,65.45,27100.0,52.7708,52.7708,52.7064,52.7064,27100.0
2013-10-18 10:05:00,65.46,65.48,65.45,65.45,25100.0,52.7144,52.7305,52.7064,52.7064,25100.0
2013-10-18 10:10:00,65.45,65.47,65.4,65.4,22600.0,52.7064,52.7225,52.6661,52.6661,22600.0
2013-10-18 10:15:00,65.4,65.4,65.38,65.39,9700.0,52.6661,52.6661,52.65,52.6581,9700.0
2013-10-18 10:20:00,65.39,65.41,65.38,65.4,15800.0,52.6581,52.6742,52.65,52.6661,15800.0
2013-10-18 10:25:00,65.4,65.41,65.39,65.41,14500.0,52.6661,52.6742,52.6581,52.6742,14500.0
2013-10-18 10:30:00,65.4,65.41,65.37,65.37,15700.0,52.6661,52.6742,52.6419,52.6419,15700.0
2013-10-18 10:35:00,65.37,65.43,65.37,65.42,19700.0,52.6419,52.6903,52.6419,52.6822,19700.0
2013-10-18 10:40:00,65.42,65.45,65.4,65.43,17000.0,52.6822,52.7064,52.6661,52.6903,17000.0
2013-10-18 10:45:00,65.42,65.45,65.42,65.45,8100.0,52.6822,52.7064,52.6822,52.7064,8100.0
2013-10-18 10:50:00,65.46,65.47,65.44,65.47,4400.0,52.7144,52.7225,52.6983,52.7225,4400.0
2013-10-18 10:55:00,65.46,65.46,65.44,65.46,1200.0,52.7144,52.7144,52.6983,52.7144,1200.0
2013-10-18 11:00:00,65.46,65.46,65.42,65.44,19900.0,52.7144,52.7144,52.6822,52.6983,19900.0
2013-10-18 11:05:00,65.44,65.44,65.4,65.42,9200.0,52.6983,52.6983,52.6661,52.6822,9200.0
2013-10-18 11:10:00,65.41,65.46,65.4,65.45,25200.0,52.6742,52.7144,52.6661,52.7064,25200.0
2013-10-18 11:15:00,65.45,65.46,65.44,65.45,3600.0,52.7064,52.7144,52.6983,52.7064,3600.0
2013-10-18 11:20:00,65.45,65.46,65.4,65.41,19100.0,52.7064,52.7144,52.6661,52.6742,19100.0
2013-10-18 11:25:00,65.42,65.43,65.39,65.42,34400.0,52.6822,52.6903,52.6581,52.6822,34400.0
2013-10-18 11:30:00,65.42,65.47,65.42,65.47,11500.0,52.6822,52.7225,52.6822,52.7225,11500.0
2013-10-18 11:35:00,65.46,65.5,65.45,65.47,17100.0,52.7144,52.7466,52.7064,52.7225,17100.0
2013-10-18 11:40:00,65.47,65.49,65.46,65.49,14800.0,52.7225,52.7386,52.7144,52.7386,14800.0
2013-10-18 11:45:00,65.5,65.51,65.49,65.5,5000.0,52.7466,52.7547,52.7386,52.7466,5000.0
2013-10-18 11:50:00,65.5,65.5,65.46,65.46,12400.0,52.7466,52.7466,52.7144,52.7144,12400.0
2013-10-18 11:55:00,65.47,65.48,65.45,65.45,10200.0,52.7225,52.7305,52.7064,52.7064,10200.0
2013-10-18 12:00:00,65.45,65.45,65.4,65.43,26400.0,52.7064,52.7064,52.6661,52.6903,26400.0
2013-10-18 12:05:00,65.43,65.48,65.42,65.48,4800.0,52.6903,52.7305,52.6822,52.7305,4800.0
2013-10-18 12:10:00,65.48,65.5,65.47,65.5,10700.0,52.7305,52.7466,52.7225,52.7466,10700.0
2013-10-18 12:15:00,65.49,65.51,65.47,65.49,20000.0,52.7386,52.7547,52.7225,52.7386,20000.0
2013-10-18 12:20:00,65.49,65.54,65.49,65.52,56600.0,52.7386,52.7788,52.7386,52.7627,56600.0
2013-10-18 12:25:00,65.51,65.51,65.47,65.48,10000.0,52.7547,52.7547,52.7225,52.7305,10000.0
2013-10-18 12:30:00,65.48,65.52,65.48,65.52,5800.0,52.7305,52.7627,52.7305,52.7627,5800.0
2013-10-18 12:35:00,65.52,65.56,65.52,65.56,16400.0,52.7627,52.795,52.7627,52.795,16400.0
2013-10-18 12:40:00,65.56,65.56,65.52,65.52,11000.0,52.795,52.795,52.7627,52.7627,11000.0
2013-10-18 12:45:00,65.53,65.56,65.52,65.56,136100.0,52.7708,52.795,52.7627,52.795,136100.0
2013-10-18 12:50:00,65.56,65.57,65.55,65.55,26100.0,52.795,52.803,52.7869,52.7869,26100.0
2013-10-18 12:55:00,65.55,65.56,65.52,65.53,8800.0,52.7869,52.795,52.7627,52.7708,8800.0
2013-10-18 13:00:00,65.54,65.56,65.54,65.55,8300.0,52.7788,52.795,52.7788,52.7869,8300.0
2013-10-18 13:05:00,65.55,65.57,65.54,65.56,21400.0,52.7869,52.803,52.7788,52.795,21400.0
2013-10-18 13:10:00,65.57,65.57,65.56,65.56,6700.0,52.803,52.803,52.795,52.795,6700.0
2013-10-18 13:15:00,65.56,65.56,65.55,65.55,2200.0,52.795,52.795,52.7869,52.7869,2200.0
2013-10-18 13:20:00,65.56,65.56,65.54,65.54,3800.0,52.795,52.795,52.7788,52.7788,3800.0
2013-10-18 13:25:00,65.54,65.58,65.54,65.57,8100.0,52.7788,52.8111,52.7788,52.803,8100.0
2013-10-18 13:30:00,65.57,65.57,65.51,65.52,13200.0,52.803,52.803,52.7547,52.7627,13200.0
2013-10-18 13:35:00,65.53,65.56,65.52,65.54,5700.0,52.7708,52.795,52.7627,52.7788,5700.0
2013-10-18 13:40:00,65.54,65.55,65.53,65.54,9200.0,52.7788,52.7869,52.7708,52.7788,9200.0
2013-10-18 13:45:00,65.55,65.58,65.54,65.57,16900.0,52.7869,52.8111,52.7788,52.803,16900.0
2013-10-18 13:50:00,65.57,65.58,65.56,65.57,8000.0,52.803,52.8111,52.795,52.803,8000.0
2013-10-18 13:55:00,65.57,65.6,65.56,65.6,10300.0,52.803,52.8272,52.795,52.8272,10300.0
2013-10-18 14:00:00,65.61,65.64,65.61,65.62,68100.0,52.8352,52.8594,52.8352,52.8433,68100.0
2013-10-18 14:05:00,65.62,65.62,65.6,65.6,7800.0,52.8433,52.8433,52.8272,52.8272,7800.0
2013-10-18 14:10:00,65.6,65.6,65.55,65.56,26900.0,52.8272,52.8272,52.7869,52.795,26900.0
2013-10-18 14:15:00,65.55,65.59,65.55,65.59,23700.0,52.7869,52.8191,52.7869,52.8191,23700.0
2013-10-18 14:20:00,65.59,65.64,65.59,65.64,27100.0,52.8191,52.8594,52.8191,52.8594,27100.0
2013-10-18 14:25:00,65.63,65.64,65.61,65.64,6600.0,52.8513,52.8594,52.8352,52.8594,6600.0
2013-10-18 14:30:00,65.64,65.65,65.61,65.62,6500.0,52.8594,52.8674,52.8352,52.8433,6500.0
2013-10-18 14:35:00,65.62,65.64,65.62,65.62,5400.0,52.8433,52.8594,52.8433,52.8433,5400.0
2013-10-18 14:40:00,65.62,65.65,65.62,65.65,7300.0,52.8433,52.8674,52.8433,52.8674,7300.0
2013-10-18 14:45:00,65.64,65.65,65.63,65.64,21700.0,52.8594,52.8674,52.8513,52.8594,21700.0
2013-10-18 14:50:00,65.63,65.64,65.62,65.63,13400.0,52.8513,52.8594,52.8433,52.8513,13400.0
2013-10-18 14:55:00,65.63,65.64,65.59,65.6,15100.0,52.8513,52.8594,52.8191,52.8272,15100.0
2013-10-18 15:00:00,65.59,65.61,65.59,65.6,14000.0,52.8191,52.8352,52.8191,52.8272,14000.0
2013-10-18 15:05:00,65.59,65.61,65.58,65.58,13600.0,52.8191,52.8352,52.8111,52.8111,13600.0
2013-10-18 15:10:00,65.58,65.59,65.55,65.55,11600.0,52.8111,52.8191,52.7869,52.7869,11600.0
2013-10-18 15:15:00,65.55,65.55,65.54,65.55,7800.0,52.7869,52.7869,52.7788,52.7869,7800.0
2013-10-18 15:20:00,65.56,65.56,65.52,65.52,6100.0,52.795,52.795,52.7627,52.7627,6100.0
2013-10-18 15:25:00,65.52,65.54,65.52,65.53,7800.0,52.7627,52.7788,52.7627,52.7708,7800.0
2013-10-18 15:30:00,65.53,65.55,65.51,65.51,9400.0,52.7708,52.7869,52.7547,52.7547,9400.0
2013-10-18 15:35:00,65.51,65.53,65.49,65.49,18500.0,52.7547,52.7708,52.7386,52.7386,18500.0
2013-10-18 15:40:00,65.49,65.5,65.49,65.49,8700.0,52.7386,52.7466,52.7386,52.7386,8700.0
2013-10-18 15:45:00,65.49,65.51,65.49,65.49,25400.0,52.7386,52.7547,52.7386,52.7386,25400.0
2013-10-18 15:50:00,65.5,65.53,65.48,65.53,31800.0,52.7466,52.7708,52.7305,52.7708,31800.0
2013-10-18 15:55:00,65.53,65.61,65.51,65.54,171700.0,52.7708,52.8352,52.7547,52.7788,171700.0
2013-10-21 09:30:00,65.33,65.39,65.3,65.38,185100.0,52.6097,52.6581,52.5856,52.65,185100.0
2013-10-21 09:35:00,65.36,65.36,65.28,65.28,43900.0,52.6339,52.6339,52.5695,52.5695,43900.0
2013-10-21 09:40:00,65.28,65.3,65.24,65.29,30800.0,52.5695,52.5856,52.5373,52.5775,30800.0
2013-10-21 09:45:00,65.28,65.33,65.27,65.32,39900.0,52.5695,52.6097,52.5614,52.6017,39900.0
2013-10-21 09:50:00,65.32,65.36,65.32,65.34,62600.0,52.6017,52.6339,52.6017,52.6178,62600.0
2013-10-21 09:55:00,65.35,65.41,65.34,65.41,25900.0,52.6258,52.6742,52.6178,52.6742,25900.0
2013-10-21 10:00:00,65.4,65.41,65.34,65.38,116500.0,52.6661,52.6742,52.6178,52.65,116500.0
2013-10-21 10:05:00,65.37,65.39,65.36,65.37,27200.0,52.6419,52.6581,52.6339,52.6419,27200.0
2013-10-21 10:10:00,65.36,65.38,65.32,65.35,26400.0,52.6339,52.65,52.6017,52.6258,26400.0
2013-10-21 10:15:00,65.33,65.35,65.29,65.31,30500.0,52.6097,52.6258,52.5775,52.5936,30500.0
2013-10-21 10:20:00,65.32,65.36,65.32,65.35,18200.0,52.6017,52.6339,52.6017,52.6258,18200.0
2013-10-21 10:25:00,65.36,65.36,65.34,65.35,11800.0,52.6339,52.6339,52.6178,52.6258,11800.0
2013-10-21 10:30:00,65.34,65.36,65.25,65.28,109200.0,52.6178,52.6339,52.5453,52.5695,109200.0
2013-10-21 10:35:00,65.28,65.31,65.28,65.31,15200.0,52.5695,52.5936,52.5695,52.5936,15200.0
2013-10-21 10:40:00,65.3,65.32,65.25,65.25,20600.0,52.5856,52.6017,52.5453,52.5453,20600.0
2013-10-21 10:45:00,65.26,65.28,65.22,65.25,51600.0,52.5534,52.5695,52.5212,52.5453,51600.0
2013-10-21 10:50:00,65.25,65.25,65.21,65.21,30500.0,52.5453,52.5453,52.5131,52.5131,30500.0
2013-10-21 10:55:00,65.21,65.25,65.21,65.24,14900.0,52.5131,52.5453,52.5131,52.5373,14900.0
2013-10-21 11:00:00,65.24,65.24,65.22,65.24,18000.0,52.5373,52.5373,52.5212,52.5373,18000.0
2013-10-21 11:05:00,65.25,65.27,65.24,65.27,11000.0,52.5453,52.5614,52.5373,52.5614,11000.0
2013-10-21 11:10:00,65.26,65.29,65.26,65.28,13400.0,52.5534,52.5775,52.5534,52.5695,13400.0
2013-10-21 11:15:00,65.28,65.31,65.28,65.28,6300.0,52.5695,52.5936,52.5695,52.5695,6300.0
2013-10-21 11:20:00,65.26,65.27,65.26,65.26,6900.0,52.5534,52.5614,52.5534,52.5534,6900.0
2013-10-21 11:25:00,65.26,65.3,65.26,65.3,9900.0,52.5534,52.5856,52.5534,52.5856,9900.0
2013-10-21 11:30:00,65.31,65.31,65.25,65.27,13600.0,52.5936,52.5936,52.5453,52.5614,13600.0
2013-10-21 11:35:00,65.27,65.28,65.23,65.24,11600.0,52.5614,52.5695,52.5292,52.5373,11600.0
2013-10-21 11:40:00,65.24,65.27,65.23,65.24,167100.0,52.5373,52.5614,52.5292,52.5373,167100.0
2013-10-21 11:45:00,65.24,65.25,65.24,65.24,12900.0,52.5373,52.5453,52.5373,52.5373,12900.0
2013-10-21 11:50:00,65.24,65.25,65.23,65.24,16200.0,52.5373,52.5453,52.5292,52.5373,16200.0
2013-10-21 11:55:00,65.25,65.27,65.25,65.25,10900.0,52.5453,52.5614,52.5453,52.5453,10900.0
2013-10-21 12:00:00,65.26,65.27,65.25,65.27,6800.0,52.5534,52.5614,52.5453,52.5614,6800.0
2013-10-21 12:05:00,65.26,65.27,65.25,65.26,8500.0,52.5534,52.5614,52.5453,52.5534,8500.0
2013-10-21 12:10:00,65.26,65.29,65.26,65.29,7400.0,52.5534,52.5775,52.5534,52.5775,7400.0
2013-10-21 12:15:00,65.29,65.31,65.28,65.31,8200.0,52.5775,52.5936,52.5695,52.5936,8200.0
2013-10-21 12:20:00,65.31,65.31,65.29,65.3,7100.0,52.5936,52.5936,52.5775,52.5856,7100.0
2013-10-21 12:25:00,65.3,65.33,65.3,65.3,10300.0,52.5856,52.6097,52.5856,52.5856,10300.0
2013-10-21 12:30:00,65.3,65.31,65.3,65.31,8500.0,52.5856,52.5936,52.5856,52.5936,8500.0
2013-10-21 12:35:00,65.31,65.32,65.31,65.32,4400.0,52.5936,52.6017,52.5936,52.6017,4400.0
2013-10-21 12:40:00,65.32,65.32,65.28,65.3,11500.0,52.6017,52.6017,52.5695,52.5856,11500.0
2013-10-21 12:45:00,65.31,65.31,65.3,65.31,5200.0,52.5936,52.5936,52.5856,52.5936,5200.0
2013-10-21 12:50:00,65.31,65.32,65.3,65.32,24400.0,52.5936,52.6017,52.5856,52.6017,24400.0
2013-10-21 12:55:00,65.32,65.33,65.31,65.32,17200.0,52.6017,52.6097,52.5936,52.6017,17200.0
2013-10-21 13:00:00,65.32,65.33,65.31,65.31,11700.0,52.6017,52.6097,52.5936,52.5936,11700.0
2013-10-21 13:05:00,65.31,65.33,65.31,65.31,16100.0,52.5936,52.6097,52.5936,52.5936,16100.0
2013-10-21 13:10:00,65.31,65.33,65.31,65.33,11000.0,52.5936,52.6097,52.5936,52.6097,11000.0
2013-10-21 13:15:00,65.33,65.33,65.3,65.31,4000.0,52.6097,52.6097,52.5856,52.5936,4000.0
2013-10-21 13:20:00,65.3,65.31,65.28,65.28,22100.0,52.5856,52.5936,52.5695,52.5695,22100.0
2013-10-21 13:25:00,65.27,65.3,65.27,65.29,26200.0,52.5614,52.5856,52.5614,52.5775,26200.0
2013-10-21 13:30:00,65.28,65.3,65.28,65.3,8600.0,52.5695,52.5856,52.5695,52.5856,8600.0
2013-10-21 13:35:00,65.3,65.31,65.28,65.3,13400.0,52.5856,52.5936,52.5695,52.5856,13400.0
2013-10-21 13:40:00,65.3,65.32,65.27,65.27,17300.0,52.5856,52.6017,52.5614,52.5614,17300.0
2013-10-21 13:45:00,65.27,65.31,65.27,65.31,8700.0,52.5614,52.5936,52.5614,52.5936,8700.0
2013-10-21 13:50:00,65.31,65.33,65.31,65.33,15600.0,52.5936,52.6097,52.5936,52.6097,15600.0
2013-10-21 13:55:00,65.33,65.34,65.31,65.33,12800.0,52.6097,52.6178,52.5936,52.6097,12800.0
2013-10-21 14:00:00,65.33,65.33,65.29,65.29,7400.0,52.6097,52.6097,52.5775,52.5775,7400.0
2013-10-21 14:05:00,65.3,65.3,65.28,65.29,8900.0,52.5856,52.5856,52.5695,52.5775,8900.0
2013-10-21 14:10:00,65.28,65.31,65.28,65.31,6900.0,52.5695,52.5936,52.5695,52.5936,6900.0
2013-10-21 14:15:00,65.3,65.3,65.22,65.23,34500.0,52.5856,52.5856,52.5212,52.5292,34500.0
2013-10-21 14:20:00,65.23,65.24,65.2,65.24,27300.0,52.5292,52.5373,52.505,52.5373,27300.0
2013-10-21 14:25:00,65.23,65.23,65.2,65.21,13700.0,52.5292,52.5292,52.505,52.5131,13700.0
2013-10-21 14:30:00,65.22,65.25,65.2,65.25,19900.0,52.5212,52.5453,52.505,52.5453,19900.0
2013-10-21 14:35:00,65.26,65.28,65.25,65.27,9100.0,52.5534,52.5695,52.5453,52.5614,9100.0
2013-10-21 14:40:00,65.28,65.28,65.27,65.28,12400.0,52.5695,52.5695,52.5614,52.5695,12400.0
2013-10-21 14:45:00,65.28,65.3,65.27,65.3,12500.0,52.5695,52.5856,52.5614,52.5856,12500.0
2013-10-21 14:50:00,65.29,65.3,65.27,65.28,12400.0,52.5775,52.5856,52.5614,52.5695,12400.0
2013-10-21 14:55:00,65.28,65.28,65.25,65.26,12500.0,52.5695,52.5695,52.5453,52.5534,12500.0
2013-10-21 15:00:00,65.25,65.3,65.25,65.3,10700.0,52.5453,52.5856,52.5453,52.5856,10700.0
2013-10-21 15:05:00,65.3,65.32,65.3,65.31,22000.0,52.5856,52.6017,52.5856,52.5936,22000.0
2013-10-21 15:10:00,65.3,65.31,65.3,65.3,12200.0,52.5856,52.5936,52.5856,52.5856,12200.0
2013-10-21 15:15:00,65.3,65.31,65.29,65.31,12600.0,52.5856,52.5936,52.5775,52.5936,12600.0
2013-10-21 15:20:00,65.29,65.3,65.28,65.3,13500.0,52.5775,52.5856,52.5695,52.5856,13500.0
2013-10-21 15:25:00,65.3,65.31,65.27,65.28,18400.0,52.5856,52.5936,52.5614,52.5695,18400.0
2013-10-21 15:30:00,65.28,65.3,65.26,65.28,21400.0,52.5695,52.5856,52.5534,52.5695,21400.0
2013-10-21 15:35:00,65.28,65.28,65.24,65.25,23200.0,52.5695,52.5695,52.5373,52.5453,23200.0
2013-10-21 15:40:00,65.25,65.26,65.22,65.26,20200.0,52.5453,52.5534,52.5212,52.5534,20200.0
2013-10-21 15:45:00,65.26,65.29,65.26,65.28,26100.0,52.5534,52.5775,52.5534,52.5695,26100.0
2013-10-21 15:50:00,65.29,65.3,65.26,65.26,62800.0,52.5775,52.5856,52.5534,52.5534,62800.0
2013-10-21 15:55:00,65.26,65.29,65.23,65.29,62900.0,52.5534,52.5775,52.5292,52.5775,62900.0
2013-10-22 09:30:00,65.7,65.77,65.67,65.76,171100.0,52.9077,52.9641,52.8835,52.956,171100.0
2013-10-22 09:35:00,65.77,65.77,65.73,65.74,30200.0,52.9641,52.9641,52.9319,52.9399,30200.0
2013-10-22 09:40:00,65.75,65.8,65.75,65.79,46000.0,52.948,52.9882,52.948,52.9802,46000.0
2013-10-22 09:45:00,65.79,65.84,65.78,65.82,48500.0,52.9802,53.0204,52.9721,53.0043,48500.0
2013-10-22 09:50:00,65.81,65.94,65.81,65.94,86800.0,52.9963,53.101,52.9963,53.101,86800.0
2013-10-22 09:55:00,65.94,65.94,65.89,65.9,57400.0,53.101,53.101,53.0607,53.0688,57400.0
2013-10-22 10:00:00,65.93,65.96,65.92,65.96,18900.0,53.0929,53.1171,53.0849,53.1171,18900.0
2013-10-22 10:05:00,65.97,65.99,65.94,65.97,28900.0,53.1251,53.1412,53.101,53.1251,28900.0
2013-10-22 10:10:00,65.96,66.01,65.95,66.0,24200.0,53.1171,53.1573,53.109,53.1493,24200.0
2013-10-22 10:15:00,66.0,66.03,65.99,66.03,16900.0,53.1493,53.1734,53.1412,53.1734,16900.0
2013-10-22 10:20:00,66.03,66.07,66.03,66.04,17900.0,53.1734,53.2057,53.1734,53.1815,17900.0
2013-10-22 10:25:00,66.03,66.04,65.95,65.97,49800.0,53.1734,53.1815,53.109,53.1251,49800.0
2013-10-22 10:30:00,65.98,66.0,65.96,65.99,27100.0,53.1332,53.1493,53.1171,53.1412,27100.0
2013-10-22 10:35:00,65.99,65.99,65.95,65.97,17500.0,53.1412,53.1412,53.109,53.1251,17500.0
2013-10-22 10:40:00,65.96,65.96,65.89,65.91,76000.0,53.1171,53.1171,53.0607,53.0768,76000.0
2013-10-22 10:45:00,65.9,65.92,65.87,65.88,63100.0,53.0688,53.0849,53.0446,53.0526,63100.0
2013-10-22 10:50:00,65.88,65.88,65.81,65.82,90100.0,53.0526,53.0526,52.9963,53.0043,90100.0
2013-10-22 10:55:00,65.82,65.84,65.77,65.84,72300.0,53.0043,53.0204,52.9641,53.0204,72300.0
2013-10-22 11:00:00,65.84,65.9,65.83,65.88,37100.0,53.0204,53.0688,53.0124,53.0526,37100.0
2013-10-22 11:05:00,65.87,65.9,65.85,65.88,21000.0,53.0446,53.0688,53.0285,53.0526,21000.0
2013-10-22 11:10:00,65.89,65.92,65.82,65.83,86400.0,53.0607,53.0849,53.0043,53.0124,86400.0
2013-10-22 11:15:00,65.83,65.89,65.82,65.89,34200.0,53.0124,53.0607,53.0043,53.0607,34200.0
2013-10-22 11:20:00,65.89,65.89,65.81,65.81,12200.0,53.0607,53.0607,52.9963,52.9963,12200.0
2013-10-22 11:25:00,65.81,65.84,65.8,65.83,15900.0,52.9963,53.0204,52.9882,53.0124,15900.0
2013-10-22 11:30:00,65.82,65.86,65.78,65.81,13200.0,53.0043,53.0365,52.9721,52.9963,13200.0
2013-10-22 11:35:00,65.81,65.9,65.81,65.88,19900.0,52.9963,53.0688,52.9963,53.0526,19900.0
2013-10-22 11:40:00,65.88,65.9,65.88,65.9,1700.0,53.0526,53.0688,53.0526,53.0688,1700.0
2013-10-22 11:45:00,65.9,65.92,65.87,65.9,18000.0,53.0688,53.0849,53.0446,53.0688,18000.0
2013-10-22 11:50:00,65.9,65.94,65.9,65.92,6500.0,53.0688,53.101,53.0688,53.0849,6500.0
2013-10-22 11:55:00,65.92,65.92,65.9,65.92,6800.0,53.0849,53.0849,53.0688,53.0849,6800.0
2013-10-22 12:00:00,65.92,65.92,65.89,65.89,10200.0,53.0849,53.0849,53.0607,53.0607,10200.0
2013-10-22 12:05:00,65.9,65.9,65.87,65.87,2000.0,53.0688,53.0688,53.0446,53.0446,2000.0
2013-10-22 12:10:00,65.86,65.87,65.83,65.83,7000.0,53.0365,53.0446,53.0124,53.0124,7000.0
2013-10-22 12:15:00,65.82,65.82,65.8,65.81,4500.0,53.0043,53.0043,52.9882,52.9963,4500.0
2013-10-22 12:20:00,65.83,65.85,65.81,65.84,5000.0,53.0124,53.0285,52.9963,53.0204,5000.0
2013-10-22 12:25:00,65.85,65.87,65.83,65.84,5500.0,53.0285,53.0446,53.0124,53.0204,5500.0
2013-10-22 12:30:00,65.83,65.83,65.81,65.83,7300.0,53.0124,53.0124,52.9963,53.0124,7300.0
2013-10-22 12:35:00,65.83,65.83,65.77,65.77,6600.0,53.0124,53.0124,52.9641,52.9641,6600.0
2013-10-22 12:40:00,65.78,65.79,65.74,65.74,20100.0,52.9721,52.9802,52.9399,52.9399,20100.0
2013-10-22 12:45:00,65.75,65.76,65.74,65.75,4600.0,52.948,52.956,52.9399,52.948,4600.0
2013-10-22 12:50:00,65.75,65.78,65.74,65.77,5700.0,52.948,52.9721,52.9399,52.9641,5700.0
2013-10-22 12:55:00,65.76,65.77,65.75,65.77,4500.0,52.956,52.9641,52.948,52.9641,4500.0
2013-10-22 13:00:00,65.77,65.78,65.76,65.78,5300.0,52.9641,52.9721,52.956,52.9721,5300.0
2013-10-22 13:05:00,65.79,65.82,65.78,65.81,13000.0,52.9802,53.0043,52.9721,52.9963,13000.0
2013-10-22 13:10:00,65.8,65.8,65.77,65.78,5700.0,52.9882,52.9882,52.9641,52.9721,5700.0
2013-10-22 13:15:00,65.79,65.83,65.78,65.83,3400.0,52.9802,53.0124,52.9721,53.0124,3400.0
2013-10-22 13:20:00,65.83,65.84,65.79,65.81,8500.0,53.0124,53.0204,52.9802,52.9963,8500.0
2013-10-22 13:25:00,65.8,65.82,65.8,65.8,4800.0,52.9882,53.0043,52.9882,52.9882,4800.0
2013-10-22 13:30:00,65.8,65.81,65.76,65.8,6700.0,52.9882,52.9963,52.956,52.9882,6700.0
2013-10-22 13:35:00,65.81,65.84,65.81,65.83,11000.0,52.9963,53.0204,52.9963,53.0124,11000.0
2013-10-22 13:40:00,65.83,65.84,65.82,65.83,5600.0,53.0124,53.0204,53.0043,53.0124,5600.0
2013-10-22 13:45:00,65.83,65.83,65.78,65.81,24000.0,53.0124,53.0124,52.9721,52.9963,24000.0
2013-10-22 13:50:00,65.81,65.86,65.81,65.85,10800.0,52.9963,53.0365,52.9963,53.0285,10800.0
2013-10-22 13:55:00,65.85,65.86,65.83,65.83,4700.0,53.0285,53.0365,53.0124,53.0124,4700.0
2013-10-22 14:00:00,65.84,65.86,65.83,65.84,6900.0,53.0204,53.0365,53.0124,53.0204,6900.0
2013-10-22 14:05:00,65.84,65.84,65.82,65.84,3600.0,53.0204,53.0204,53.0043,53.0204,3600.0
2013-10-22 14:10:00,65.84,65.87,65.84,65.85,8900.0,53.0204,53.0446,53.0204,53.0285,8900.0
2013-10-22 14:15:00,65.86,65.86,65.83,65.83,5800.0,53.0365,53.0365,53.0124,53.0124,5800.0
2013-10-22 14:20:00,65.82,65.83,65.78,65.79,23100.0,53.0043,53.0124,52.9721,52.9802,23100.0
2013-10-22 14:25:00,65.79,65.8,65.76,65.79,15100.0,52.9802,52.9882,52.956,52.9802,15100.0
2013-10-22 14:30:00,65.79,65.81,65.76,65.81,12600.0,52.9802,52.9963,52.956,52.9963,12600.0
2013-10-22 14:35:00,65.81,65.81,65.78,65.79,12300.0,52.9963,52.9963,52.9721,52.9802,12300.0
2013-10-22 14:40:00,65.79,65.81,65.78,65.8,14200.0,52.9802,52.9963,52.9721,52.9882,14200.0
2013-10-22 14:45:00,65.81,65.88,65.81,65.85,86400.0,52.9963,53.0526,52.9963,53.0285,86400.0
2013-10-22 14:50:00,65.85,65.88,65.83,65.88,115600.0,53.0285,53.0526,53.0124,53.0526,115600.0
2013-10-22 14:55:00,65.87,65.88,65.81,65.81,8100.0,53.0446,53.0526,52.9963,52.9963,8100.0
2013-10-22 15:00:00,65.81,65.86,65.81,65.86,15700.0,52.9963,53.0365,52.9963,53.0365,15700.0
2013-10-22 15:05:00,65.86,65.86,65.83,65.85,17100.0,53.0365,53.0365,53.0124,53.0285,17100.0
2013-10-22 15:10:00,65.85,65.88,65.84,65.85,22100.0,53.0285,53.0526,53.0204,53.0285,22100.0
2013-10-22 15:15:00,65.86,65.86,65.78,65.79,33000.0,53.0365,53.0365,52.9721,52.9802,33000.0
2013-10-22 15:20:00,65.8,65.82,65.78,65.8,22000.0,52.9882,53.0043,52.9721,52.9882,22000.0
2013-10-22 15:25:00,65.81,65.84,65.81,65.81,24500.0,52.9963,53.0204,52.9963,52.9963,24500.0
2013-10-22 15:30:00,65.81,65.81,65.77,65.78,53300.0,52.9963,52.9963,52.9641,52.9721,53300.0
2013-10-22 15:35:00,65.78,65.79,65.77,65.78,33100.0,52.9721,52.9802,52.9641,52.9721,33100.0
2013-10-22 15:40:00,65.79,65.79,65.77,65.77,28600.0,52.9802,52.9802,52.9641,52.9641,28600.0
2013-10-22 15:45:00,65.78,65.78,65.69,65.69,95100.0,52.9721,52.9721,52.8996,52.8996,95100.0
2013-10-22 15:50:00,65.69,65.78,65.69,65.77,52700.0,52.8996,52.9721,52.8996,52.9641,52700.0
2013-10-22 15:55:00,65.77,65.77,65.66,65.68,145500.0,52.9641,52.9641,52.8755,52.8916,145500.0
2013-10-23 09:30:00,64.58,64.66,64.55,64.6,63500.0,52.0058,52.0702,51.9816,52.0219,63500.0
2013-10-23 09:35:00,64.6,64.61,64.56,64.6,49100.0,52.0219,52.0299,51.9897,52.0219,49100.0
2013-10-23 09:40:00,64.6,64.64,64.58,64.59,58400.0,52.0219,52.0541,52.0058,52.0138,58400.0
2013-10-23 09:45:00,64.58,64.58,64.51,64.53,30300.0,52.0058,52.0058,51.9494,51.9655,30300.0
2013-10-23 09:50:00,64.54,64.6,64.49,64.52,77300.0,51.9736,52.0219,51.9333,51.9574,77300.0
2013-10-23 09:55:00,64.51,64.52,64.46,64.46,89500.0,51.9494,51.9574,51.9091,51.9091,89500.0
2013-10-23 10:00:00,64.46,64.51,64.45,64.49,45700.0,51.9091,51.9494,51.9011,51.9333,45700.0
2013-10-23 10:05:00,64.49,64.53,64.43,64.48,228000.0,51.9333,51.9655,51.885,51.9252,228000.0
2013-10-23 10:10:00,64.48,64.54,64.46,64.54,71600.0,51.9252,51.9736,51.9091,51.9736,71600.0
2013-10-23 10:15:00,64.54,64.58,64.51,64.55,77300.0,51.9736,52.0058,51.9494,51.9816,77300.0
2013-10-23 10:20:00,64.56,64.58,64.49,64.52,50500.0,51.9897,52.0058,51.9333,51.9574,50500.0
2013-10-23 10:25:00,64.52,64.54,64.5,64.54,52700.0,51.9574,51.9736,51.9413,51.9736,52700.0
2013-10-23 10:30:00,64.54,64.61,64.53,64.61,231000.0,51.9736,52.0299,51.9655,52.0299,231000.0
2013-10-23 10:35:00,64.61,64.63,64.58,64.6,140900.0,52.0299,52.046,52.0058,52.0219,140900.0
2013-10-23 10:40:00,64.61,64.63,64.6,64.63,54700.0,52.0299,52.046,52.0219,52.046,54700.0
2013-10-23 10:45:00,64.62,64.62,64.56,64.56,25200.0,52.038,52.038,51.9897,51.9897,25200.0
2013-10-23 10:50:00,64.56,64.57,64.47,64.51,53800.0,51.9897,51.9977,51.9172,51.9494,53800.0
2013-10-23 10:55:00,64.51,64.53,64.5,64.53,29700.0,51.9494,51.9655,51.9413,51.9655,29700.0
2013-10-23 11:00:00,64.53,64.54,64.5,64.53,12400.0,51.9655,51.9736,51.9413,51.9655,12400.0
2013-10-23 11:05:00,64.53,64.53,64.48,64.48,27100.0,51.9655,51.9655,51.9252,51.9252,27100.0
2013-10-23 11:10:00,64.47,64.48,64.44,64.46,14500.0,51.9172,51.9252,51.893,51.9091,14500.0
2013-10-23 11:15:00,64.46,64.51,64.45,64.5,27100.0,51.9091,51.9494,51.9011,51.9413,27100.0
2013-10-23 11:20:00,64.5,64.59,64.48,64.57,20200.0,51.9413,52.0138,51.9252,51.9977,20200.0
2013-10-23 11:25:00,64.56,64.57,64.52,64.53,12100.0,51.9897,51.9977,51.9574,51.9655,12100.0
2013-10-23 11:30:00,64.52,64.57,64.52,64.53,10600.0,51.9574,51.9977,51.9574,51.9655,10600.0
2013-10-23 11:35:00,64.52,64.54,64.51,64.51,7100.0,51.9574,51.9736,51.9494,51.9494,7100.0
2013-10-23 11:40:00,64.5,64.55,64.5,64.54,21300.0,51.9413,51.9816,51.9413,51.9736,21300.0
2013-10-23 11:45:00,64.54,64.55,64.52,64.54,7000.0,51.9736,51.9816,51.9574,51.9736,7000.0
2013-10-23 11:50:00,64.54,64.54,64.5,64.5,15600.0,51.9736,51.9736,51.9413,51.9413,15600.0
2013-10-23 11:55:00,64.5,64.55,64.5,64.52,8900.0,51.9413,51.9816,51.9413,51.9574,8900.0
2013-10-23 12:00:00,64.52,64.53,64.5,64.5,6100.0,51.9574,51.9655,51.9413,51.9413,6100.0
2013-10-23 12:05:00,64.5,64.5,64.46,64.47,11100.0,51.9413,51.9413,51.9091,51.9172,11100.0
2013-10-23 12:10:00,64.47,64.48,64.45,64.48,7300.0,51.9172,51.9252,51.9011,51.9252,7300.0
2013-10-23 12:15:00,64.48,64.51,64.45,64.45,8300.0,51.9252,51.9494,51.9011,51.9011,8300.0
2013-10-23 12:20:00,64.45,64.45,64.39,64.39,36500.0,51.9011,51.9011,51.8528,51.8528,36500.0
2013-10-23 12:25:00,64.4,64.43,64.39,64.42,19000.0,51.8608,51.885,51.8528,51.8769,19000.0
2013-10-23 12:30:00,64.42,64.42,64.41,64.42,42700.0,51.8769,51.8769,51.8689,51.8769,42700.0
2013-10-23 12:35:00,64.41,64.44,64.41,64.42,27100.0,51.8689,51.893,51.8689,51.8769,27100.0
2013-10-23 12:40:00,64.42,64.43,64.41,64.42,15000.0,51.8769,51.885,51.8689,51.8769,15000.0
2013-10-23 12:45:00,64.42,64.46,64.42,64.46,9100.0,51.8769,51.9091,51.8769,51.9091,9100.0
2013-10-23 12:50:00,64.47,64.5,64.45,64.47,20600.0,51.9172,51.9413,51.9011,51.9172,20600.0
2013-10-23 12:55:00,64.48,64.52,64.48,64.51,5600.0,51.9252,51.9574,51.9252,51.9494,5600.0
2013-10-23 13:00:00,64.52,64.52,64.49,64.51,13100.0,51.9574,51.9574,51.9333,51.9494,13100.0
2013-10-23 13:05:00,64.51,64.53,64.5,64.5,7600.0,51.9494,51.9655,51.9413,51.9413,7600.0
2013-10-23 13:10:00,64.5,64.51,64.48,64.48,4400.0,51.9413,51.9494,51.9252,51.9252,4400.0
2013-10-23 13:15:00,64.48,64.51,64.48,64.51,6200.0,51.9252,51.9494,51.9252,51.9494,6200.0
2013-10-23 13:20:00,64.51,64.51,64.48,64.5,6300.0,51.9494,51.9494,51.9252,51.9413,6300.0
2013-10-23 13:25:00,64.5,64.53,64.49,64.52,6700.0,51.9413,51.9655,51.9333,51.9574,6700.0
2013-10-23 13:30:00,64.53,64.53,64.48,64.48,12300.0,51.9655,51.9655,51.9252,51.9252,12300.0
2013-10-23 13:35:00,64.48,64.5,64.47,64.47,5300.0,51.9252,51.9413,51.9172,51.9172,5300.0
2013-10-23 13:40:00,64.47,64.47,64.43,64.44,15200.0,51.9172,51.9172,51.885,51.893,15200.0
2013-10-23 13:45:00,64.45,64.47,64.45,64.47,12600.0,51.9011,51.9172,51.9011,51.9172,12600.0
2013-10-23 13:50:00,64.48,64.52,64.47,64.5,5700.0,51.9252,51.9574,51.9172,51.9413,5700.0
2013-10-23 13:55:00,64.5,64.53,64.48,64.48,22900.0,51.9413,51.9655,51.9252,51.9252,22900.0
2013-10-23 14:00:00,64.48,64.5,64.46,64.48,11200.0,51.9252,51.9413,51.9091,51.9252,11200.0
2013-10-23 14:05:00,64.48,64.5,64.47,64.48,11700.0,51.9252,51.9413,51.9172,51.9252,11700.0
2013-10-23 14:10:00,64.47,64.49,64.47,64.47,7600.0,51.9172,51.9333,51.9172,51.9172,7600.0
2013-10-23 14:15:00,64.47,64.49,64.46,64.46,16800.0,51.9172,51.9333,51.9091,51.9091,16800.0
2013-10-23 14:20:00,64.46,64.47,64.45,64.46,23200.0,51.9091,51.9172,51.9011,51.9091,23200.0
2013-10-23 14:25:00,64.47,64.47,64.45,64.45,4500.0,51.9172,51.9172,51.9011,51.9011,4500.0
2013-10-23 14:30:00,64.45,64.5,64.45,64.47,11000.0,51.9011,51.9413,51.9011,51.9172,11000.0
2013-10-23 14:35:00,64.48,64.5,64.45,64.47,24800.0,51.9252,51.9413,51.9011,51.9172,24800.0
2013-10-23 14:40:00,64.48,64.53,64.47,64.53,9200.0,51.9252,51.9655,51.9172,51.9655,9200.0
2013-10-23 14:45:00,64.54,64.56,64.53,64.55,23900.0,51.9736,51.9897,51.9655,51.9816,23900.0
2013-10-23 14:50:00,64.54,64.54,64.51,64.51,14900.0,51.9736,51.9736,51.9494,51.9494,14900.0
2013-10-23 14:55:00,64.51,64.52,64.51,64.51,4200.0,51.9494,51.9574,51.9494,51.9494,4200.0
2013-10-23 15:00:00,64.52,64.53,64.5,64.52,11100.0,51.9574,51.9655,51.9413,51.9574,11100.0
2013-10-23 15:05:00,64.52,64.55,64.52,64.53,15500.0,51.9574,51.9816,51.9574,51.9655,15500.0
2013-10-23 15:10:00,64.53,64.55,64.53,64.53,10600.0,51.9655,51.9816,51.9655,51.9655,10600.0
2013-10-23 15:15:00,64.53,64.53,64.5,64.5,11900.0,51.9655,51.9655,51.9413,51.9413,11900.0
2013-10-23 15:20:00,64.5,64.52,64.48,64.52,54900.0,51.9413,51.9574,51.9252,51.9574,54900.0
2013-10-23 15:25:00,64.51,64.52,64.47,64.47,22300.0,51.9494,51.9574,51.9172,51.9172,22300.0
2013-10-23 15:30:00,64.48,64.51,64.47,64.5,21800.0,51.9252,51.9494,51.9172,51.9413,21800.0
2013-10-23 15:35:00,64.51,64.52,64.5,64.5,45900.0,51.9494,51.9574,51.9413,51.9413,45900.0
2013-10-23 15:40:00,64.51,64.53,64.5,64.5,40000.0,51.9494,51.9655,51.9413,51.9413,40000.0
2013-10-23 15:45:00,64.51,64.52,64.45,64.49,278900.0,51.9494,51.9574,51.9011,51.9333,278900.0
2013-10-23 15:50:00,64.5,64.53,64.48,64.49,232300.0,51.9413,51.9655,51.9252,51.9333,232300.0
2013-10-23 15:55:00,64.48,64.49,64.37,64.44,251000.0,51.9252,51.9333,51.8367,51.893,251000.0
2013-10-24 09:30:00,64.64,64.64,64.53,64.54,260900.0,52.0541,52.0541,51.9655,51.9736,260900.0
2013-10-24 09:35:00,64.55,64.6,64.48,64.48,285700.0,51.9816,52.0219,51.9252,51.9252,285700.0
2013-10-24 09:40:00,64.48,64.48,64.45,64.48,74200.0,51.9252,51.9252,51.9011,51.9252,74200.0
2013-10-24 09:45:00,64.48,64.52,64.47,64.51,44800.0,51.9252,51.9574,51.9172,51.9494,44800.0
2013-10-24 09:50:00,64.51,64.6,64.51,64.59,131400.0,51.9494,52.0219,51.9494,52.0138,131400.0
2013-10-24 09:55:00,64.59,64.62,64.57,64.6,35800.0,52.0138,52.038,51.9977,52.0219,35800.0
2013-10-24 10:00:00,64.61,64.61,64.56,64.56,69000.0,52.0299,52.0299,51.9897,51.9897,69000.0
2013-10-24 10:05:00,64.57,64.6,64.55,64.6,57700.0,51.9977,52.0219,51.9816,52.0219,57700.0
2013-10-24 10:10:00,64.59,64.65,64.59,64.62,65600.0,52.0138,52.0621,52.0138,52.038,65600.0
2013-10-24 10:15:00,64.61,64.63,64.61,64.63,39000.0,52.0299,52.046,52.0299,52.046,39000.0
2013-10-24 10:20:00,64.63,64.66,64.57,64.59,94100.0,52.046,52.0702,51.9977,52.0138,94100.0
2013-10-24 10:25:00,64.59,64.59,64.56,64.57,30700.0,52.0138,52.0138,51.9897,51.9977,30700.0
2013-10-24 10:30:00,64.57,64.59,64.56,64.57,52800.0,51.9977,52.0138,51.9897,51.9977,52800.0
2013-10-24 10:35:00,64.59,64.62,64.59,64.61,58700.0,52.0138,52.038,52.0138,52.0299,58700.0
2013-10-24 10:40:00,64.61,64.62,64.6,64.6,58100.0,52.0299,52.038,52.0219,52.0219,58100.0
2013-10-24 10:45:00,64.61,64.62,64.61,64.62,39200.0,52.0299,52.038,52.0299,52.038,39200.0
2013-10-24 10:50:00,64.62,64.62,64.59,64.6,48500.0,52.038,52.038,52.0138,52.0219,48500.0
2013-10-24 10:55:00,64.6,64.62,64.58,64.61,45400.0,52.0219,52.038,52.0058,52.0299,45400.0
2013-10-24 11:00:00,64.61,64.64,64.61,64.63,31300.0,52.0299,52.0541,52.0299,52.046,31300.0
2013-10-24 11:05:00,64.63,64.65,64.63,64.64,41200.0,52.046,52.0621,52.046,52.0541,41200.0
2013-10-24 11:10:00,64.65,64.66,64.64,64.66,41300.0,52.0621,52.0702,52.0541,52.0702,41300.0
2013-10-24 11:15:00,64.66,64.66,64.64,64.65,44500.0,52.0702,52.0702,52.0541,52.0621,44500.0
2013-10-24 11:20:00,64.66,64.67,64.66,64.66,22000.0,52.0702,52.0782,52.0702,52.0702,22000.0
2013-10-24 11:25:00,64.66,64.68,64.66,64.66,41000.0,52.0702,52.0863,52.0702,52.0702,41000.0
2013-10-24 11:30:00,64.67,64.67,64.65,64.65,50800.0,52.0782,52.0782,52.0621,52.0621,50800.0
2013-10-24 11:35:00,64.65,64.68,64.65,64.68,25200.0,52.0621,52.0863,52.0621,52.0863,25200.0
2013-10-24 11:40:00,64.68,64.68,64.67,64.67,29000.0,52.0863,52.0863,52.0782,52.0782,29000.0
2013-10-24 11:45:00,64.67,64.7,64.67,64.7,27300.0,52.0782,52.1024,52.0782,52.1024,27300.0
2013-10-24 11:50:00,64.7,64.71,64.7,64.7,28100.0,52.1024,52.1105,52.1024,52.1024,28100.0
2013-10-24 11:55:00,64.7,64.71,64.67,64.68,43100.0,52.1024,52.1105,52.0782,52.0863,43100.0
2013-10-24 12:00:00,64.68,64.68,64.65,64.65,26400.0,52.0863,52.0863,52.0621,52.0621,26400.0
2013-10-24 12:05:00,64.65,64.68,64.65,64.68,21300.0,52.0621,52.0863,52.0621,52.0863,21300.0
2013-10-24 12:10:00,64.68,64.68,64.64,64.66,33900.0,52.0863,52.0863,52.0541,52.0702,33900.0
2013-10-24 12:15:00,64.67,64.68,64.65,64.65,34300.0,52.0782,52.0863,52.0621,52.0621,34300.0
2013-10-24 12:20:00,64.65,64.66,64.65,64.66,28000.0,52.0621,52.0702,52.0621,52.0702,28000.0
2013-10-24 12:25:00,64.66,64.66,64.65,64.65,10900.0,52.0702,52.0702,52.0621,52.0621,10900.0
2013-10-24 12:30:00,64.66,64.66,64.57,64.58,48200.0,52.0702,52.0702,51.9977,52.0058,48200.0
2013-10-24 12:35:00,64.58,64.58,64.54,64.56,20300.0,52.0058,52.0058,51.9736,51.9897,20300.0
2013-10-24 12:40:00,64.56,64.56,64.53,64.54,56900.0,51.9897,51.9897,51.9655,51.9736,56900.0
2013-10-24 12:45:00,64.55,64.59,64.55,64.57,52700.0,51.9816,52.0138,51.9816,51.9977,52700.0
2013-10-24 12:50:00,64.58,64.58,64.57,64.58,14100.0,52.0058,52.0058,51.9977,52.0058,14100.0
2013-10-24 12:55:00,64.58,64.62,64.57,64.62,54200.0,52.0058,52.038,51.9977,52.038,54200.0
2013-10-24 13:00:00,64.62,64.62,64.61,64.61,25300.0,52.038,52.038,52.0299,52.0299,25300.0
2013-10-24 13:05:00,64.61,64.63,64.61,64.63,20500.0,52.0299,52.046,52.0299,52.046,20500.0
2013-10-24 13:10:00,64.63,64.64,64.6,64.61,27200.0,52.046,52.0541,52.0219,52.0299,27200.0
2013-10-24 13:15:00,64.6,64.62,64.58,64.58,18100.0,52.0219,52.038,52.0058,52.0058,18100.0
2013-10-24 13:20:00,64.59,64.61,64.58,64.6,25800.0,52.0138,52.0299,52.0058,52.0219,25800.0
2013-10-24 13:25:00,64.61,64.65,64.61,64.65,21100.0,52.0299,52.0621,52.0299,52.0621,21100.0
2013-10-24 13:30:00,64.65,64.65,64.64,64.65,24100.0,52.0621,52.0621,52.0541,52.0621,24100.0
2013-10-24 13:35:00,64.65,64.65,64.64,64.65,19900.0,52.0621,52.0621,52.0541,52.0621,19900.0
2013-10-24 13:40:00,64.65,64.66,64.64,64.66,23000.0,52.0621,52.0702,52.0541,52.0702,23000.0
2013-10-24 13:45:00,64.66,64.66,64.64,64.64,30200.0,52.0702,52.0702,52.0541,52.0541,30200.0
2013-10-24 13:50:00,64.64,64.64,64.62,64.62,28800.0,52.0541,52.0541,52.038,52.038,28800.0
2013-10-24 13:55:00,64.62,64.65,64.62,64.65,17000.0,52.038,52.0621,52.038,52.0621,17000.0
2013-10-24 14:00:00,64.65,64.65,64.64,64.65,19000.0,52.0621,52.0621,52.0541,52.0621,19000.0
2013-10-24 14:05:00,64.64,64.66,64.64,64.66,23100.0,52.0541,52.0702,52.0541,52.0702,23100.0
2013-10-24 14:10:00,64.65,64.66,64.64,64.65,23700.0,52.0621,52.0702,52.0541,52.0621,23700.0
2013-10-24 14:15:00,64.65,64.66,64.62,64.66,42800.0,52.0621,52.0702,52.038,52.0702,42800.0
2013-10-24 14:20:00,64.66,64.68,64.65,64.68,23000.0,52.0702,52.0863,52.0621,52.0863,23000.0
2013-10-24 14:25:00,64.68,64.68,64.64,64.64,43600.0,52.0863,52.0863,52.0541,52.0541,43600.0
2013-10-24 14:30:00,64.64,64.65,64.62,64.63,47400.0,52.0541,52.0621,52.038,52.046,47400.0
2013-10-24 14:35:00,64.63,64.64,64.62,64.64,18700.0,52.046,52.0541,52.038,52.0541,18700.0
2013-10-24 14:40:00,64.63,64.66,64.63,64.66,37000.0,52.046,52.0702,52.046,52.0702,37000.0
2013-10-24 14:45:00,64.66,64.7,64.66,64.7,23000.0,52.0702,52.1024,52.0702,52.1024,23000.0
2013-10-24 14:50:00,64.7,64.7,64.69,64.7,20000.0,52.1024,52.1024,52.0943,52.1024,20000.0
2013-10-24 14:55:00,64.7,64.73,64.7,64.73,30600.0,52.1024,52.1266,52.1024,52.1266,30600.0
2013-10-24 15:00:00,64.73,64.73,64.7,64.7,49000.0,52.1266,52.1266,52.1024,52.1024,49000.0
2013-10-24 15:05:00,64.71,64.72,64.69,64.7,44500.0,52.1105,52.1185,52.0943,52.1024,44500.0
2013-10-24 15:10:00,64.71,64.71,64.7,64.7,55600.0,52.1105,52.1105,52.1024,52.1024,55600.0
2013-10-24 15:15:00,64.71,64.71,64.67,64.67,43100.0,52.1105,52.1105,52.0782,52.0782,43100.0
2013-10-24 15:20:00,64.68,64.71,64.67,64.7,29800.0,52.0863,52.1105,52.0782,52.1024,29800.0
2013-10-24 15:25:00,64.7,64.71,64.66,64.66,68700.0,52.1024,52.1105,52.0702,52.0702,68700.0
2013-10-24 15:30:00,64.66,64.67,64.65,64.66,42800.0,52.0702,52.0782,52.0621,52.0702,42800.0
2013-10-24 15:35:00,64.66,64.67,64.63,64.64,99500.0,52.0702,52.0782,52.046,52.0541,99500.0
2013-10-24 15:40:00,64.64,64.64,64.61,64.62,50100.0,52.0541,52.0541,52.0299,52.038,50100.0
2013-10-24 15:45:00,64.61,64.65,64.61,64.64,50300.0,52.0299,52.0621,52.0299,52.0541,50300.0
2013-10-24 15:50:00,64.63,64.67,64.63,64.66,95200.0,52.046,52.0782,52.046,52.0702,95200.0
2013-10-24 15:55:00,64.66,64.7,64.63,64.66,209900.0,52.0702,52.1024,52.046,52.0702,209900.0
2013-10-25 09:30:00,64.16,64.35,64.16,64.26,97500.0,51.6675,51.8206,51.6675,51.7481,97500.0
2013-10-25 09:35:00,64.26,64.28,64.2,64.2,66800.0,51.7481,51.7642,51.6998,51.6998,66800.0
2013-10-25 09:40:00,64.2,64.22,64.17,64.2,37900.0,51.6998,51.7159,51.6756,51.6998,37900.0
2013-10-25 09:45:00,64.2,64.22,64.17,64.21,84300.0,51.6998,51.7159,51.6756,51.7078,84300.0
2013-10-25 09:50:00,64.21,64.31,64.21,64.31,28400.0,51.7078,51.7883,51.7078,51.7883,28400.0
2013-10-25 09:55:00,64.31,64.32,64.26,64.3,14000.0,51.7883,51.7964,51.7481,51.7803,14000.0
2013-10-25 10:00:00,64.31,64.36,64.31,64.35,26200.0,51.7883,51.8286,51.7883,51.8206,26200.0
2013-10-25 10:05:00,64.34,64.35,64.32,64.32,10000.0,51.8125,51.8206,51.7964,51.7964,10000.0
2013-10-25 10:10:00,64.31,64.33,64.28,64.3,90900.0,51.7883,51.8044,51.7642,51.7803,90900.0
2013-10-25 10:15:00,64.3,64.31,64.29,64.3,15800.0,51.7803,51.7883,51.7722,51.7803,15800.0
2013-10-25 10:20:00,64.3,64.31,64.28,64.29,9900.0,51.7803,51.7883,51.7642,51.7722,9900.0
2013-10-25 10:25:00,64.28,64.28,64.26,64.27,8300.0,51.7642,51.7642,51.7481,51.7561,8300.0
2013-10-25 10:30:00,64.26,64.28,64.19,64.23,19900.0,51.7481,51.7642,51.6917,51.7239,19900.0
2013-10-25 10:35:00,64.23,64.26,64.22,64.23,7400.0,51.7239,51.7481,51.7159,51.7239,7400.0
2013-10-25 10:40:00,64.22,64.25,64.22,64.24,5700.0,51.7159,51.74,51.7159,51.732,5700.0
2013-10-25 10:45:00,64.24,64.27,64.24,64.26,10800.0,51.732,51.7561,51.732,51.7481,10800.0
2013-10-25 10:50:00,64.27,64.29,64.26,64.27,12600.0,51.7561,51.7722,51.7481,51.7561,12600.0
2013-10-25 10:55:00,64.26,64.27,64.25,64.27,5400.0,51.7481,51.7561,51.74,51.7561,5400.0
2013-10-25 11:00:00,64.27,64.28,64.26,64.28,8400.0,51.7561,51.7642,51.7481,51.7642,8400.0
2013-10-25 11:05:00,64.28,64.31,64.25,64.26,22800.0,51.7642,51.7883,51.74,51.7481,22800.0
2013-10-25 11:10:00,64.25,64.28,64.25,64.28,3700.0,51.74,51.7642,51.74,51.7642,3700.0
2013-10-25 11:15:00,64.27,64.28,64.26,64.27,12400.0,51.7561,51.7642,51.7481,51.7561,12400.0
2013-10-25 11:20:00,64.27,64.31,64.27,64.31,19700.0,51.7561,51.7883,51.7561,51.7883,19700.0
2013-10-25 11:25:00,64.31,64.31,64.29,64.3,5900.0,51.7883,51.7883,51.7722,51.7803,5900.0
2013-10-25 11:30:00,64.3,64.36,64.3,64.35,29100.0,51.7803,51.8286,51.7803,51.8206,29100.0
2013-10-25 11:35:00,64.34,64.35,64.34,64.35,5500.0,51.8125,51.8206,51.8125,51.8206,5500.0
2013-10-25 11:40:00,64.34,64.34,64.32,64.33,7500.0,51.8125,51.8125,51.7964,51.8044,7500.0
2013-10-25 11:45:00,64.33,64.33,64.29,64.29,8400.0,51.8044,51.8044,51.7722,51.7722,8400.0
2013-10-25 11:50:00,64.28,64.28,64.26,64.28,5500.0,51.7642,51.7642,51.7481,51.7642,5500.0
2013-10-25 11:55:00,64.28,64.3,64.26,64.3,5300.0,51.7642,51.7803,51.7481,51.7803,5300.0
2013-10-25 12:00:00,64.3,64.3,64.28,64.29,5900.0,51.7803,51.7803,51.7642,51.7722,5900.0
2013-10-25 12:05:00,64.29,64.32,64.29,64.3,9800.0,51.7722,51.7964,51.7722,51.7803,9800.0
2013-10-25 12:10:00,64.3,64.3,64.27,64.29,6100.0,51.7803,51.7803,51.7561,51.7722,6100.0
2013-10-25 12:15:00,64.28,64.3,64.28,64.3,9500.0,51.7642,51.7803,51.7642,51.7803,9500.0
2013-10-25 12:20:00,64.3,64.31,64.28,64.29,15000.0,51.7803,51.7883,51.7642,51.7722,15000.0
2013-10-25 12:25:00,64.29,64.3,64.28,64.29,8800.0,51.7722,51.7803,51.7642,51.7722,8800.0
2013-10-25 12:30:00,64.29,64.31,64.29,64.31,7000.0,51.7722,51.7883,51.7722,51.7883,7000.0
2013-10-25 12:35:00,64.31,64.33,64.3,64.32,15600.0,51.7883,51.8044,51.7803,51.7964,15600.0
2013-10-25 12:40:00,64.32,64.32,64.31,64.32,1700.0,51.7964,51.7964,51.7883,51.7964,1700.0
2013-10-25 12:45:00,64.32,64.33,64.31,64.33,7800.0,51.7964,51.8044,51.7883,51.8044,7800.0
2013-10-25 12:50:00,64.33,64.34,64.33,64.33,9400.0,51.8044,51.8125,51.8044,51.8044,9400.0
2013-10-25 12:55:00,64.33,64.34,64.32,64.33,3200.0,51.8044,51.8125,51.7964,51.8044,3200.0
2013-10-25 13:00:00,64.33,64.33,64.32,64.33,6200.0,51.8044,51.8044,51.7964,51.8044,6200.0
2013-10-25 13:05:00,64.33,64.33,64.32,64.33,3300.0,51.8044,51.8044,51.7964,51.8044,3300.0
2013-10-25 13:10:00,64.33,64.34,64.32,64.34,5700.0,51.8044,51.8125,51.7964,51.8125,5700.0
2013-10-25 13:15:00,64.34,64.37,64.34,64.36,9800.0,51.8125,51.8367,51.8125,51.8286,9800.0
2013-10-25 13:20:00,64.36,64.36,64.32,64.33,4900.0,51.8286,51.8286,51.7964,51.8044,4900.0
2013-10-25 13:25:00,64.33,64.33,64.32,64.33,6400.0,51.8044,51.8044,51.7964,51.8044,6400.0
2013-10-25 13:30:00,64.33,64.33,64.32,64.33,2800.0,51.8044,51.8044,51.7964,51.8044,2800.0
2013-10-25 13:35:00,64.33,64.34,64.32,64.34,3300.0,51.8044,51.8125,51.7964,51.8125,3300.0
2013-10-25 13:40:00,64.34,64.34,64.34,64.34,3100.0,51.8125,51.8125,51.8125,51.8125,3100.0
2013-10-25 13:45:00,64.33,64.34,64.32,64.32,3200.0,51.8044,51.8125,51.7964,51.7964,3200.0
2013-10-25 13:50:00,64.33,64.34,64.32,64.34,2700.0,51.8044,51.8125,51.7964,51.8125,2700.0
2013-10-25 13:55:00,64.34,64.34,64.33,64.34,2700.0,51.8125,51.8125,51.8044,51.8125,2700.0
2013-10-25 14:00:00,64.34,64.34,64.34,64.34,8800.0,51.8125,51.8125,51.8125,51.8125,8800.0
2013-10-25 14:05:00,64.35,64.37,64.33,64.37,14000.0,51.8206,51.8367,51.8044,51.8367,14000.0
2013-10-25 14:10:00,64.37,64.39,64.36,64.39,7000.0,51.8367,51.8528,51.8286,51.8528,7000.0
2013-10-25 14:15:00,64.39,64.39,64.37,64.37,15700.0,51.8528,51.8528,51.8367,51.8367,15700.0
2013-10-25 14:20:00,64.38,64.39,64.37,64.39,9400.0,51.8447,51.8528,51.8367,51.8528,9400.0
2013-10-25 14:25:00,64.39,64.39,64.38,64.39,6200.0,51.8528,51.8528,51.8447,51.8528,6200.0
2013-10-25 14:30:00,64.39,64.39,64.38,64.39,12700.0,51.8528,51.8528,51.8447,51.8528,12700.0
2013-10-25 14:35:00,64.39,64.4,64.39,64.4,38100.0,51.8528,51.8608,51.8528,51.8608,38100.0
2013-10-25 14:40:00,64.4,64.4,64.39,64.4,1600.0,51.8608,51.8608,51.8528,51.8608,1600.0
2013-10-25 14:45:00,64.4,64.4,64.39,64.4,5300.0,51.8608,51.8608,51.8528,51.8608,5300.0
2013-10-25 14:50:00,64.4,64.4,64.38,64.39,2700.0,51.8608,51.8608,51.8447,51.8528,2700.0
2013-10-25 14:55:00,64.39,64.39,64.36,64.36,5700.0,51.8528,51.8528,51.8286,51.8286,5700.0
2013-10-25 15:00:00,64.37,64.38,64.35,64.37,8800.0,51.8367,51.8447,51.8206,51.8367,8800.0
2013-10-25 15:05:00,64.37,64.37,64.35,64.37,6900.0,51.8367,51.8367,51.8206,51.8367,6900.0
2013-10-25 15:10:00,64.37,64.37,64.36,64.37,7000.0,51.8367,51.8367,51.8286,51.8367,7000.0
2013-10-25 15:15:00,64.37,64.39,64.37,64.39,11400.0,51.8367,51.8528,51.8367,51.8528,11400.0
2013-10-25 15:20:00,64.39,64.4,64.38,64.4,11300.0,51.8528,51.8608,51.8447,51.8608,11300.0
2013-10-25 15:25:00,64.4,64.4,64.39,64.39,6000.0,51.8608,51.8608,51.8528,51.8528,6000.0
2013-10-25 15:30:00,64.4,64.43,64.39,64.43,31000.0,51.8608,51.885,51.8528,51.885,31000.0
2013-10-25 15:35:00,64.43,64.43,64.42,64.43,8500.0,51.885,51.885,51.8769,51.885,8500.0
2013-10-25 15:40:00,64.43,64.44,64.41,64.44,30700.0,51.885,51.893,51.8689,51.893,30700.0
2013-10-25 15:45:00,64.44,64.47,64.42,64.47,22200.0,51.893,51.9172,51.8769,51.9172,22200.0
2013-10-25 15:50:00,64.48,64.5,64.47,64.5,24600.0,51.9252,51.9413,51.9172,51.9413,24600.0
2013-10-25 15:55:00,64.5,64.52,64.42,64.44,49300.0,51.9413,51.9574,51.8769,51.893,49300.0
2013-10-28 09:30:00,64.93,64.95,64.85,64.85,27000.0,52.2876,52.3037,52.2232,52.2232,27000.0
2013-10-28 09:35:00,64.84,64.91,64.83,64.89,22100.0,52.2151,52.2715,52.2071,52.2554,22100.0
2013-10-28 09:40:00,64.89,64.92,64.85,64.92,34700.0,52.2554,52.2796,52.2232,52.2796,34700.0
2013-10-28 09:45:00,64.92,64.94,64.91,64.93,21500.0,52.2796,52.2957,52.2715,52.2876,21500.0
2013-10-28 09:50:00,64.93,64.93,64.89,64.93,8200.0,52.2876,52.2876,52.2554,52.2876,8200.0
2013-10-28 09:55:00,64.93,64.94,64.92,64.92,5000.0,52.2876,52.2957,52.2796,52.2796,5000.0
2013-10-28 10:00:00,64.92,64.94,64.91,64.94,9000.0,52.2796,52.2957,52.2715,52.2957,9000.0
2013-10-28 10:05:00,64.94,64.97,64.94,64.95,24800.0,52.2957,52.3198,52.2957,52.3037,24800.0
2013-10-28 10:10:00,64.95,65.01,64.95,64.98,69000.0,52.3037,52.352,52.3037,52.3279,69000.0
2013-10-28 10:15:00,64.98,64.98,64.94,64.94,10900.0,52.3279,52.3279,52.2957,52.2957,10900.0
2013-10-28 10:20:00,64.94,64.95,64.92,64.92,7200.0,52.2957,52.3037,52.2796,52.2796,7200.0
2013-10-28 10:25:00,64.92,64.94,64.9,64.9,6900.0,52.2796,52.2957,52.2635,52.2635,6900.0
2013-10-28 10:30:00,64.91,64.92,64.89,64.9,11400.0,52.2715,52.2796,52.2554,52.2635,11400.0
2013-10-28 10:35:00,64.9,64.93,64.88,64.9,20700.0,52.2635,52.2876,52.2474,52.2635,20700.0
2013-10-28 10:40:00,64.89,64.91,64.87,64.91,22400.0,52.2554,52.2715,52.2393,52.2715,22400.0
2013-10-28 10:45:00,64.92,64.93,64.91,64.92,5300.0,52.2796,52.2876,52.2715,52.2796,5300.0
2013-10-28 10:50:00,64.92,64.92,64.89,64.89,7100.0,52.2796,52.2796,52.2554,52.2554,7100.0
2013-10-28 10:55:00,64.88,64.89,64.84,64.84,6600.0,52.2474,52.2554,52.2151,52.2151,6600.0
2013-10-28 11:00:00,64.83,64.84,64.83,64.84,5300.0,52.2071,52.2151,52.2071,52.2151,5300.0
2013-10-28 11:05:00,64.84,64.85,64.83,64.85,9700.0,52.2151,52.2232,52.2071,52.2232,9700.0
2013-10-28 11:10:00,64.86,64.88,64.86,64.88,6800.0,52.2312,52.2474,52.2312,52.2474,6800.0
2013-10-28 11:15:00,64.88,64.88,64.87,64.88,8100.0,52.2474,52.2474,52.2393,52.2474,8100.0
2013-10-28 11:20:00,64.87,64.87,64.84,64.85,15600.0,52.2393,52.2393,52.2151,52.2232,15600.0
2013-10-28 11:25:00,64.86,64.91,64.85,64.91,11000.0,52.2312,52.2715,52.2232,52.2715,11000.0
2013-10-28 11:30:00,64.91,64.93,64.91,64.92,11600.0,52.2715,52.2876,52.2715,52.2796,11600.0
2013-10-28 11:35:00,64.93,64.96,64.93,64.96,8400.0,52.2876,52.3118,52.2876,52.3118,8400.0
2013-10-28 11:40:00,64.95,64.96,64.91,64.92,11400.0,52.3037,52.3118,52.2715,52.2796,11400.0
2013-10-28 11:45:00,64.92,64.94,64.92,64.93,9700.0,52.2796,52.2957,52.2796,52.2876,9700.0
2013-10-28 11:50:00,64.93,64.97,64.93,64.97,8100.0,52.2876,52.3198,52.2876,52.3198,8100.0
2013-10-28 11:55:00,64.98,64.98,64.95,64.96,9600.0,52.3279,52.3279,52.3037,52.3118,9600.0
2013-10-28 12:00:00,64.97,64.97,64.96,64.97,1900.0,52.3198,52.3198,52.3118,52.3198,1900.0
2013-10-28 12:05:00,64.97,64.98,64.97,64.98,8900.0,52.3198,52.3279,52.3198,52.3279,8900.0
2013-10-28 12:10:00,64.98,64.99,64.97,64.99,8100.0,52.3279,52.3359,52.3198,52.3359,8100.0
2013-10-28 12:15:00,64.98,65.0,64.98,64.99,9600.0,52.3279,52.344,52.3279,52.3359,9600.0
2013-10-28 12:20:00,64.99,64.99,64.99,64.99,5300.0,52.3359,52.3359,52.3359,52.3359,5300.0
2013-10-28 12:25:00,64.99,64.99,64.98,64.99,3300.0,52.3359,52.3359,52.3279,52.3359,3300.0
2013-10-28 12:30:00,64.99,64.99,64.98,64.98,7000.0,52.3359,52.3359,52.3279,52.3279,7000.0
2013-10-28 12:35:00,64.98,64.99,64.98,64.98,5000.0,52.3279,52.3359,52.3279,52.3279,5000.0
2013-10-28 12:40:00,64.99,64.99,64.98,64.99,2000.0,52.3359,52.3359,52.3279,52.3359,2000.0
2013-10-28 12:45:00,64.98,65.01,64.98,64.99,22800.0,52.3279,52.352,52.3279,52.3359,22800.0
2013-10-28 12:50:00,65.0,65.01,64.99,65.0,6100.0,52.344,52.352,52.3359,52.344,6100.0
2013-10-28 12:55:00,65.01,65.01,64.99,65.0,8200.0,52.352,52.352,52.3359,52.344,8200.0
2013-10-28 13:00:00,64.99,65.0,64.98,64.98,12900.0,52.3359,52.344,52.3279,52.3279,12900.0
2013-10-28 13:05:00,64.98,64.99,64.97,64.98,5400.0,52.3279,52.3359,52.3198,52.3279,5400.0
2013-10-28 13:10:00,64.98,64.98,64.96,64.97,7200.0,52.3279,52.3279,52.3118,52.3198,7200.0
2013-10-28 13:15:00,64.97,64.98,64.96,64.96,13400.0,52.3198,52.3279,52.3118,52.3118,13400.0
2013-10-28 13:20:00,64.96,64.97,64.95,64.95,10300.0,52.3118,52.3198,52.3037,52.3037,10300.0
2013-10-28 13:25:00,64.95,64.97,64.95,64.96,3500.0,52.3037,52.3198,52.3037,52.3118,3500.0
2013-10-28 13:30:00,64.97,64.97,64.96,64.97,1500.0,52.3198,52.3198,52.3118,52.3198,1500.0
2013-10-28 13:35:00,64.97,64.98,64.97,64.98,3400.0,52.3198,52.3279,52.3198,52.3279,3400.0
2013-10-28 13:40:00,64.98,65.0,64.98,65.0,8600.0,52.3279,52.344,52.3279,52.344,8600.0
2013-10-28 13:45:00,64.98,64.99,64.98,64.99,900.0,52.3279,52.3359,52.3279,52.3359,900.0
2013-10-28 13:50:00,64.99,65.0,64.99,65.0,4600.0,52.3359,52.344,52.3359,52.344,4600.0
2013-10-28 13:55:00,64.99,65.0,64.99,64.99,1700.0,52.3359,52.344,52.3359,52.3359,1700.0
2013-10-28 14:00:00,64.99,65.0,64.99,64.99,3800.0,52.3359,52.344,52.3359,52.3359,3800.0
2013-10-28 14:05:00,65.0,65.0,65.0,65.0,2100.0,52.344,52.344,52.344,52.344,2100.0
2013-10-28 14:10:00,65.0,65.0,65.0,65.0,4100.0,52.344,52.344,52.344,52.344,4100.0
2013-10-28 14:15:00,65.0,65.01,64.99,65.0,23200.0,52.344,52.352,52.3359,52.344,23200.0
2013-10-28 14:20:00,64.99,65.02,64.99,65.0,17600.0,52.3359,52.3601,52.3359,52.344,17600.0
2013-10-28 14:25:00,65.01,65.03,65.0,65.02,4800.0,52.352,52.3681,52.344,52.3601,4800.0
2013-10-28 14:30:00,65.03,65.03,65.01,65.01,19400.0,52.3681,52.3681,52.352,52.352,19400.0
2013-10-28 14:35:00,65.02,65.02,65.01,65.02,1800.0,52.3601,52.3601,52.352,52.3601,1800.0
2013-10-28 14:40:00,65.02,65.03,65.02,65.03,29000.0,52.3601,52.3681,52.3601,52.3681,29000.0
2013-10-28 14:45:00,65.03,65.03,65.02,65.03,8400.0,52.3681,52.3681,52.3601,52.3681,8400.0
2013-10-28 14:50:00,65.03,65.05,65.03,65.03,44100.0,52.3681,52.3843,52.3681,52.3681,44100.0
2013-10-28 14:55:00,65.03,65.03,65.02,65.03,10400.0,52.3681,52.3681,52.3601,52.3681,10400.0
2013-10-28 15:00:00,65.03,65.03,65.0,65.01,13500.0,52.3681,52.3681,52.344,52.352,13500.0
2013-10-28 15:05:00,65.0,65.01,65.0,65.0,4600.0,52.344,52.352,52.344,52.344,4600.0
2013-10-28 15:10:00,65.01,65.01,65.0,65.01,1000.0,52.352,52.352,52.344,52.352,1000.0
2013-10-28 15:15:00,65.01,65.01,64.97,64.97,20200.0,52.352,52.352,52.3198,52.3198,20200.0
2013-10-28 15:20:00,64.97,64.98,64.96,64.97,11100.0,52.3198,52.3279,52.3118,52.3198,11100.0
2013-10-28 15:25:00,64.96,64.97,64.93,64.93,14200.0,52.3118,52.3198,52.2876,52.2876,14200.0
2013-10-28 15:30:00,64.93,64.95,64.91,64.95,21200.0,52.2876,52.3037,52.2715,52.3037,21200.0
2013-10-28 15:35:00,64.95,64.96,64.94,64.94,18000.0,52.3037,52.3118,52.2957,52.2957,18000.0
2013-10-28 15:40:00,64.95,64.95,64.87,64.87,27400.0,52.3037,52.3037,52.2393,52.2393,27400.0
2013-10-28 15:45:00,64.87,64.92,64.86,64.89,45100.0,52.2393,52.2796,52.2312,52.2554,45100.0
2013-10-28 15:50:00,64.88,64.92,64.88,64.91,24400.0,52.2474,52.2796,52.2474,52.2715,24400.0
2013-10-28 15:55:00,64.91,64.95,64.9,64.92,82700.0,52.2715,52.3037,52.2635,52.2796,82700.0
2013-10-29 09:30:00,65.25,65.31,65.25,65.31,36200.0,52.5453,52.5936,52.5453,52.5936,36200.0
2013-10-29 09:35:00,65.31,65.35,65.23,65.24,52500.0,52.5936,52.6258,52.5292,52.5373,52500.0
2013-10-29 09:40:00,65.24,65.28,65.23,65.26,37600.0,52.5373,52.5695,52.5292,52.5534,37600.0
2013-10-29 09:45:00,65.28,65.28,65.24,65.27,47600.0,52.5695,52.5695,52.5373,52.5614,47600.0
2013-10-29 09:50:00,65.28,65.31,65.23,65.27,53800.0,52.5695,52.5936,52.5292,52.5614,53800.0
2013-10-29 09:55:00,65.27,65.3,65.22,65.22,65500.0,52.5614,52.5856,52.5212,52.5212,65500.0
2013-10-29 10:00:00,65.22,65.27,65.21,65.23,38100.0,52.5212,52.5614,52.5131,52.5292,38100.0
2013-10-29 10:05:00,65.24,65.24,65.2,65.2,25400.0,52.5373,52.5373,52.505,52.505,25400.0
2013-10-29 10:10:00,65.2,65.24,65.2,65.22,33400.0,52.505,52.5373,52.505,52.5212,33400.0
2013-10-29 10:15:00,65.22,65.23,65.2,65.21,26800.0,52.5212,52.5292,52.505,52.5131,26800.0
2013-10-29 10:20:00,65.23,65.27,65.22,65.23,53000.0,52.5292,52.5614,52.5212,52.5292,53000.0
2013-10-29 10:25:00,65.24,65.27,65.22,65.26,38200.0,52.5373,52.5614,52.5212,52.5534,38200.0
2013-10-29 10:30:00,65.26,65.29,65.25,65.25,38700.0,52.5534,52.5775,52.5453,52.5453,38700.0
2013-10-29 10:35:00,65.26,65.26,65.25,65.25,21200.0,52.5534,52.5534,52.5453,52.5453,21200.0
2013-10-29 10:40:00,65.25,65.27,65.23,65.26,64900.0,52.5453,52.5614,52.5292,52.5534,64900.0
2013-10-29 10:45:00,65.26,65.27,65.26,65.26,38100.0,52.5534,52.5614,52.5534,52.5534,38100.0
2013-10-29 10:50:00,65.26,65.27,65.23,65.24,42400.0,52.5534,52.5614,52.5292,52.5373,42400.0
2013-10-29 10:55:00,65.23,65.24,65.22,65.22,47800.0,52.5292,52.5373,52.5212,52.5212,47800.0
2013-10-29 11:00:00,65.22,65.24,65.22,65.23,30100.0,52.5212,52.5373,52.5212,52.5292,30100.0
2013-10-29 11:05:00,65.23,65.25,65.22,65.25,30800.0,52.5292,52.5453,52.5212,52.5453,30800.0
2013-10-29 11:10:00,65.25,65.27,65.25,65.26,17100.0,52.5453,52.5614,52.5453,52.5534,17100.0
2013-10-29 11:15:00,65.26,65.28,65.25,65.28,36000.0,52.5534,52.5695,52.5453,52.5695,36000.0
2013-10-29 11:20:00,65.28,65.28,65.26,65.28,24700.0,52.5695,52.5695,52.5534,52.5695,24700.0
2013-10-29 11:25:00,65.28,65.28,65.26,65.26,14200.0,52.5695,52.5695,52.5534,52.5534,14200.0
2013-10-29 11:30:00,65.26,65.27,65.25,65.26,25600.0,52.5534,52.5614,52.5453,52.5534,25600.0
2013-10-29 11:35:00,65.25,65.27,65.25,65.26,39700.0,52.5453,52.5614,52.5453,52.5534,39700.0
2013-10-29 11:40:00,65.26,65.26,65.25,65.25,17200.0,52.5534,52.5534,52.5453,52.5453,17200.0
2013-10-29 11:45:00,65.25,65.28,65.23,65.25,41500.0,52.5453,52.5695,52.5292,52.5453,41500.0
2013-10-29 11:50:00,65.25,65.26,65.24,65.24,21200.0,52.5453,52.5534,52.5373,52.5373,21200.0
2013-10-29 11:55:00,65.24,65.24,65.21,65.23,40600.0,52.5373,52.5373,52.5131,52.5292,40600.0
2013-10-29 12:00:00,65.22,65.25,65.21,65.25,62000.0,52.5212,52.5453,52.5131,52.5453,62000.0
2013-10-29 12:05:00,65.25,65.25,65.21,65.23,41400.0,52.5453,52.5453,52.5131,52.5292,41400.0
2013-10-29 12:10:00,65.23,65.23,65.21,65.21,24500.0,52.5292,52.5292,52.5131,52.5131,24500.0
2013-10-29 12:15:00,65.21,65.23,65.21,65.22,39100.0,52.5131,52.5292,52.5131,52.5212,39100.0
2013-10-29 12:20:00,65.21,65.26,65.21,65.25,34400.0,52.5131,52.5534,52.5131,52.5453,34400.0
2013-10-29 12:25:00,65.26,65.26,65.23,65.25,43300.0,52.5534,52.5534,52.5292,52.5453,43300.0
2013-10-29 12:30:00,65.26,65.26,65.25,65.26,32600.0,52.5534,52.5534,52.5453,52.5534,32600.0
2013-10-29 12:35:00,65.26,65.28,65.26,65.28,12500.0,52.5534,52.5695,52.5534,52.5695,12500.0
2013-10-29 12:40:00,65.28,65.29,65.27,65.27,15300.0,52.5695,52.5775,52.5614,52.5614,15300.0
2013-10-29 12:45:00,65.27,65.31,65.27,65.31,13300.0,52.5614,52.5936,52.5614,52.5936,13300.0
2013-10-29 12:50:00,65.31,65.33,65.31,65.32,17100.0,52.5936,52.6097,52.5936,52.6017,17100.0
2013-10-29 12:55:00,65.33,65.33,65.3,65.3,2300.0,52.6097,52.6097,52.5856,52.5856,2300.0
2013-10-29 13:00:00,65.31,65.32,65.3,65.32,1700.0,52.5936,52.6017,52.5856,52.6017,1700.0
2013-10-29 13:05:00,65.32,65.32,65.31,65.31,13600.0,52.6017,52.6017,52.5936,52.5936,13600.0
2013-10-29 13:10:00,65.31,65.31,65.3,65.31,7200.0,52.5936,52.5936,52.5856,52.5936,7200.0
2013-10-29 13:15:00,65.31,65.31,65.3,65.31,500.0,52.5936,52.5936,52.5856,52.5936,500.0
2013-10-29 13:20:00,65.31,65.32,65.3,65.31,5400.0,52.5936,52.6017,52.5856,52.5936,5400.0
2013-10-29 13:25:00,65.3,65.31,65.28,65.28,20300.0,52.5856,52.5936,52.5695,52.5695,20300.0
2013-10-29 13:30:00,65.29,65.32,65.28,65.31,40600.0,52.5775,52.6017,52.5695,52.5936,40600.0
2013-10-29 13:35:00,65.31,65.31,65.3,65.3,22000.0,52.5936,52.5936,52.5856,52.5856,22000.0
2013-10-29 13:40:00,65.3,65.3,65.29,65.3,2200.0,52.5856,52.5856,52.5775,52.5856,2200.0
2013-10-29 13:45:00,65.3,65.31,65.3,65.3,12400.0,52.5856,52.5936,52.5856,52.5856,12400.0
2013-10-29 13:50:00,65.31,65.31,65.31,65.31,2000.0,52.5936,52.5936,52.5936,52.5936,2000.0
2013-10-29 13:55:00,65.31,65.31,65.3,65.3,15200.0,52.5936,52.5936,52.5856,52.5856,15200.0
2013-10-29 14:00:00,65.29,65.31,65.29,65.3,24700.0,52.5775,52.5936,52.5775,52.5856,24700.0
2013-10-29 14:05:00,65.31,65.34,65.31,65.32,29600.0,52.5936,52.6178,52.5936,52.6017,29600.0
2013-10-29 14:10:00,65.31,65.33,65.31,65.33,4000.0,52.5936,52.6097,52.5936,52.6097,4000.0
2013-10-29 14:15:00,65.31,65.32,65.31,65.31,5600.0,52.5936,52.6017,52.5936,52.5936,5600.0
2013-10-29 14:20:00,65.32,65.32,65.32,65.32,400.0,52.6017,52.6017,52.6017,52.6017,400.0
2013-10-29 14:25:00,65.32,65.32,65.31,65.31,3500.0,52.6017,52.6017,52.5936,52.5936,3500.0
2013-10-29 14:30:00,65.31,65.33,65.31,65.33,1900.0,52.5936,52.6097,52.5936,52.6097,1900.0
2013-10-29 14:35:00,65.33,65.33,65.32,65.33,1500.0,52.6097,52.6097,52.6017,52.6097,1500.0
2013-10-29 14:40:00,65.32,65.33,65.32,65.33,1800.0,52.6017,52.6097,52.6017,52.6097,1800.0
2013-10-29 14:45:00,65.33,65.33,65.32,65.33,2700.0,52.6097,52.6097,52.6017,52.6097,2700.0
2013-10-29 14:50:00,65.33,65.33,65.3,65.3,15400.0,52.6097,52.6097,52.5856,52.5856,15400.0
2013-10-29 14:55:00,65.3,65.31,65.29,65.29,8100.0,52.5856,52.5936,52.5775,52.5775,8100.0
2013-10-29 15:00:00,65.29,65.29,65.28,65.28,7000.0,52.5775,52.5775,52.5695,52.5695,7000.0
2013-10-29 15:05:00,65.28,65.28,65.25,65.26,8300.0,52.5695,52.5695,52.5453,52.5534,8300.0
2013-10-29 15:10:00,65.25,65.27,65.25,65.25,23600.0,52.5453,52.5614,52.5453,52.5453,23600.0
2013-10-29 15:15:00,65.25,65.27,65.25,65.26,14700.0,52.5453,52.5614,52.5453,52.5534,14700.0
2013-10-29 15:20:00,65.26,65.26,65.21,65.21,38300.0,52.5534,52.5534,52.5131,52.5131,38300.0
2013-10-29 15:25:00,65.22,65.22,65.21,65.21,7300.0,52.5212,52.5212,52.5131,52.5131,7300.0
2013-10-29 15:30:00,65.21,65.22,65.2,65.2,14800.0,52.5131,52.5212,52.505,52.505,14800.0
2013-10-29 15:35:00,65.2,65.25,65.2,65.24,23600.0,52.505,52.5453,52.505,52.5373,23600.0
2013-10-29 15:40:00,65.24,65.25,65.21,65.21,11100.0,52.5373,52.5453,52.5131,52.5131,11100.0
2013-10-29 15:45:00,65.22,65.23,65.19,65.19,15100.0,52.5212,52.5292,52.497,52.497,15100.0
2013-10-29 15:50:00,65.19,65.22,65.19,65.21,24100.0,52.497,52.5212,52.497,52.5131,24100.0
2013-10-29 15:55:00,65.2,65.25,65.19,65.25,62400.0,52.505,52.5453,52.497,52.5453,62400.0
2013-10-30 09:30:00,65.49,65.59,65.49,65.52,51200.0,52.7386,52.8191,52.7386,52.7627,51200.0
2013-10-30 09:35:00,65.53,65.56,65.5,65.51,28100.0,52.7708,52.795,52.7466,52.7547,28100.0
2013-10-30 09:40:00,65.49,65.53,65.46,65.52,34100.0,52.7386,52.7708,52.7144,52.7627,34100.0
2013-10-30 09:45:00,65.52,65.55,65.51,65.55,34300.0,52.7627,52.7869,52.7547,52.7869,34300.0
2013-10-30 09:50:00,65.54,65.55,65.5,65.51,32600.0,52.7788,52.7869,52.7466,52.7547,32600.0
2013-10-30 09:55:00,65.51,65.53,65.5,65.5,28700.0,52.7547,52.7708,52.7466,52.7466,28700.0
2013-10-30 10:00:00,65.5,65.51,65.49,65.49,13600.0,52.7466,52.7547,52.7386,52.7386,13600.0
2013-10-30 10:05:00,65.5,65.5,65.44,65.44,26900.0,52.7466,52.7466,52.6983,52.6983,26900.0
2013-10-30 10:10:00,65.44,65.44,65.41,65.42,24500.0,52.6983,52.6983,52.6742,52.6822,24500.0
2013-10-30 10:15:00,65.43,65.45,65.43,65.45,16400.0,52.6903,52.7064,52.6903,52.7064,16400.0
2013-10-30 10:20:00,65.45,65.46,65.44,65.45,20200.0,52.7064,52.7144,52.6983,52.7064,20200.0
2013-10-30 10:25:00,65.45,65.47,65.45,65.47,4600.0,52.7064,52.7225,52.7064,52.7225,4600.0
2013-10-30 10:30:00,65.47,65.47,65.45,65.45,6500.0,52.7225,52.7225,52.7064,52.7064,6500.0
2013-10-30 10:35:00,65.46,65.47,65.44,65.45,6100.0,52.7144,52.7225,52.6983,52.7064,6100.0
2013-10-30 10:40:00,65.44,65.48,65.44,65.47,13100.0,52.6983,52.7305,52.6983,52.7225,13100.0
2013-10-30 10:45:00,65.47,65.48,65.46,65.46,1100.0,52.7225,52.7305,52.7144,52.7144,1100.0
2013-10-30 10:50:00,65.47,65.49,65.46,65.47,7000.0,52.7225,52.7386,52.7144,52.7225,7000.0
2013-10-30 10:55:00,65.47,65.48,65.45,65.48,8600.0,52.7225,52.7305,52.7064,52.7305,8600.0
2013-10-30 11:00:00,65.48,65.5,65.46,65.46,14900.0,52.7305,52.7466,52.7144,52.7144,14900.0
2013-10-30 11:05:00,65.46,65.49,65.46,65.47,9100.0,52.7144,52.7386,52.7144,52.7225,9100.0
2013-10-30 11:10:00,65.48,65.48,65.46,65.47,6700.0,52.7305,52.7305,52.7144,52.7225,6700.0
2013-10-30 11:15:00,65.47,65.47,65.45,65.45,30900.0,52.7225,52.7225,52.7064,52.7064,30900.0
2013-10-30 11:20:00,65.45,65.45,65.4,65.4,37400.0,52.7064,52.7064,52.6661,52.6661,37400.0
2013-10-30 11:25:00,65.4,65.41,65.39,65.4,24500.0,52.6661,52.6742,52.6581,52.6661,24500.0
2013-10-30 11:30:00,65.41,65.41,65.39,65.39,19800.0,52.6742,52.6742,52.6581,52.6581,19800.0
2013-10-30 11:35:00,65.39,65.4,65.38,65.38,6200.0,52.6581,52.6661,52.65,52.65,6200.0
2013-10-30 11:40:00,65.39,65.42,65.39,65.39,32200.0,52.6581,52.6822,52.6581,52.6581,32200.0
2013-10-30 11:45:00,65.39,65.39,65.38,65.38,9700.0,52.6581,52.6581,52.65,52.65,9700.0
2013-10-30 11:50:00,65.38,65.39,65.37,65.39,14300.0,52.65,52.6581,52.6419,52.6581,14300.0
2013-10-30 11:55:00,65.39,65.41,65.38,65.4,18200.0,52.6581,52.6742,52.65,52.6661,18200.0
2013-10-30 12:00:00,65.4,65.4,65.39,65.4,6900.0,52.6661,52.6661,52.6581,52.6661,6900.0
2013-10-30 12:05:00,65.41,65.41,65.4,65.4,1800.0,52.6742,52.6742,52.6661,52.6661,1800.0
2013-10-30 12:10:00,65.41,65.43,65.4,65.42,8200.0,52.6742,52.6903,52.6661,52.6822,8200.0
2013-10-30 12:15:00,65.42,65.43,65.42,65.42,5800.0,52.6822,52.6903,52.6822,52.6822,5800.0
2013-10-30 12:20:00,65.41,65.42,65.41,65.42,9900.0,52.6742,52.6822,52.6742,52.6822,9900.0
2013-10-30 12:25:00,65.4,65.41,65.38,65.4,20500.0,52.6661,52.6742,52.65,52.6661,20500.0
2013-10-30 12:30:00,65.4,65.43,65.4,65.42,13900.0,52.6661,52.6903,52.6661,52.6822,13900.0
2013-10-30 12:35:00,65.43,65.43,65.39,65.41,3600.0,52.6903,52.6903,52.6581,52.6742,3600.0
2013-10-30 12:40:00,65.4,65.42,65.39,65.42,4700.0,52.6661,52.6822,52.6581,52.6822,4700.0
2013-10-30 12:45:00,65.43,65.44,65.42,65.44,5000.0,52.6903,52.6983,52.6822,52.6983,5000.0
2013-10-30 12:50:00,65.43,65.43,65.4,65.4,3400.0,52.6903,52.6903,52.6661,52.6661,3400.0
2013-10-30 12:55:00,65.4,65.42,65.4,65.42,4100.0,52.6661,52.6822,52.6661,52.6822,4100.0
2013-10-30 13:00:00,65.43,65.43,65.41,65.41,2700.0,52.6903,52.6903,52.6742,52.6742,2700.0
2013-10-30 13:05:00,65.41,65.43,65.41,65.42,13700.0,52.6742,52.6903,52.6742,52.6822,13700.0
2013-10-30 13:10:00,65.41,65.46,65.41,65.46,20500.0,52.6742,52.7144,52.6742,52.7144,20500.0
2013-10-30 13:15:00,65.45,65.45,65.44,65.44,3600.0,52.7064,52.7064,52.6983,52.6983,3600.0
2013-10-30 13:20:00,65.44,65.44,65.39,65.39,6300.0,52.6983,52.6983,52.6581,52.6581,6300.0
2013-10-30 13:25:00,65.39,65.4,65.37,65.37,15400.0,52.6581,52.6661,52.6419,52.6419,15400.0
2013-10-30 13:30:00,65.37,65.38,65.35,65.36,50500.0,52.6419,52.65,52.6258,52.6339,50500.0
2013-10-30 13:35:00,65.36,65.37,65.36,65.37,7900.0,52.6339,52.6419,52.6339,52.6419,7900.0
2013-10-30 13:40:00,65.37,65.37,65.35,65.35,3700.0,52.6419,52.6419,52.6258,52.6258,3700.0
2013-10-30 13:45:00,65.35,65.35,65.29,65.29,12400.0,52.6258,52.6258,52.5775,52.5775,12400.0
2013-10-30 13:50:00,65.29,65.33,65.29,65.32,8600.0,52.5775,52.6097,52.5775,52.6017,8600.0
2013-10-30 13:55:00,65.31,65.31,65.25,65.26,32000.0,52.5936,52.5936,52.5453,52.5534,32000.0
2013-10-30 14:00:00,65.26,65.4,65.2,65.37,122400.0,52.5534,52.6661,52.505,52.6419,122400.0
2013-10-30 14:05:00,65.37,65.42,65.23,65.25,29300.0,52.6419,52.6822,52.5292,52.5453,29300.0
2013-10-30 14:10:00,65.26,65.27,65.23,65.24,40200.0,52.5534,52.5614,52.5292,52.5373,40200.0
2013-10-30 14:15:00,65.23,65.23,65.03,65.07,183700.0,52.5292,52.5292,52.3681,52.4004,183700.0
2013-10-30 14:20:00,65.06,65.2,65.03,65.03,93100.0,52.3923,52.505,52.3681,52.3681,93100.0
2013-10-30 14:25:00,65.03,65.04,64.95,64.98,48000.0,52.3681,52.3762,52.3037,52.3279,48000.0
2013-10-30 14:30:00,64.98,65.06,64.94,65.06,91500.0,52.3279,52.3923,52.2957,52.3923,91500.0
2013-10-30 14:35:00,65.06,65.09,64.97,64.98,25700.0,52.3923,52.4165,52.3198,52.3279,25700.0
2013-10-30 14:40:00,64.98,65.05,64.91,64.91,31800.0,52.3279,52.3843,52.2715,52.2715,31800.0
2013-10-30 14:45:00,64.92,65.01,64.92,64.98,24100.0,52.2796,52.352,52.2796,52.3279,24100.0
2013-10-30 14:50:00,64.96,65.02,64.95,65.0,25700.0,52.3118,52.3601,52.3037,52.344,25700.0
2013-10-30 14:55:00,65.0,65.11,64.99,65.08,28200.0,52.344,52.4326,52.3359,52.4084,28200.0
2013-10-30 15:00:00,65.06,65.13,65.05,65.12,13400.0,52.3923,52.4487,52.3843,52.4406,13400.0
2013-10-30 15:05:00,65.12,65.19,65.1,65.1,26600.0,52.4406,52.497,52.4245,52.4245,26600.0
2013-10-30 15:10:00,65.09,65.09,65.05,65.06,4500.0,52.4165,52.4165,52.3843,52.3923,4500.0
2013-10-30 15:15:00,65.05,65.11,65.03,65.11,23800.0,52.3843,52.4326,52.3681,52.4326,23800.0
2013-10-30 15:20:00,65.11,65.15,65.04,65.08,31100.0,52.4326,52.4648,52.3762,52.4084,31100.0
2013-10-30 15:25:00,65.07,65.16,65.06,65.14,15700.0,52.4004,52.4728,52.3923,52.4567,15700.0
2013-10-30 15:30:00,65.14,65.22,65.13,65.21,33500.0,52.4567,52.5212,52.4487,52.5131,33500.0
2013-10-30 15:35:00,65.21,65.25,65.2,65.25,31400.0,52.5131,52.5453,52.505,52.5453,31400.0
2013-10-30 15:40:00,65.25,65.26,65.17,65.2,36100.0,52.5453,52.5534,52.4809,52.505,36100.0
2013-10-30 15:45:00,65.21,65.22,65.13,65.14,47400.0,52.5131,52.5212,52.4487,52.4567,47400.0
2013-10-30 15:50:00,65.14,65.15,65.12,65.12,22700.0,52.4567,52.4648,52.4406,52.4406,22700.0
2013-10-30 15:55:00,65.13,65.15,65.02,65.08,105600.0,52.4487,52.4648,52.3601,52.4084,105600.0
2013-10-31 09:30:00,64.47,64.5,64.31,64.41,42400.0,51.9172,51.9413,51.7883,51.8689,42400.0
2013-10-31 09:35:00,64.39,64.48,64.39,64.46,21900.0,51.8528,51.9252,51.8528,51.9091,21900.0
2013-10-31 09:40:00,64.47,64.48,64.37,64.44,34600.0,51.9172,51.9252,51.8367,51.893,34600.0
2013-10-31 09:45:00,64.47,64.49,64.39,64.39,44800.0,51.9172,51.9333,51.8528,51.8528,44800.0
2013-10-31 09:50:00,64.39,64.4,64.29,64.29,37100.0,51.8528,51.8608,51.7722,51.7722,37100.0
2013-10-31 09:55:00,64.29,64.29,64.21,64.22,61800.0,51.7722,51.7722,51.7078,51.7159,61800.0
2013-10-31 10:00:00,64.22,64.25,64.18,64.25,28800.0,51.7159,51.74,51.6837,51.74,28800.0
2013-10-31 10:05:00,64.24,64.25,64.19,64.21,41100.0,51.732,51.74,51.6917,51.7078,41100.0
2013-10-31 10:10:00,64.21,64.24,64.15,64.24,18300.0,51.7078,51.732,51.6595,51.732,18300.0
2013-10-31 10:15:00,64.23,64.24,64.17,64.19,13600.0,51.7239,51.732,51.6756,51.6917,13600.0
2013-10-31 10:20:00,64.18,64.19,64.14,64.17,31800.0,51.6837,51.6917,51.6514,51.6756,31800.0
2013-10-31 10:25:00,64.17,64.21,64.17,64.18,45700.0,51.6756,51.7078,51.6756,51.6837,45700.0
2013-10-31 10:30:00,64.18,64.22,64.17,64.19,32000.0,51.6837,51.7159,51.6756,51.6917,32000.0
2013-10-31 10:35:00,64.19,64.19,64.06,64.08,52900.0,51.6917,51.6917,51.587,51.6031,52900.0
2013-10-31 10:40:00,64.08,64.13,64.08,64.11,44600.0,51.6031,51.6434,51.6031,51.6273,44600.0
2013-10-31 10:45:00,64.11,64.14,64.1,64.11,102700.0,51.6273,51.6514,51.6192,51.6273,102700.0
2013-10-31 10:50:00,64.11,64.13,64.09,64.11,85700.0,51.6273,51.6434,51.6112,51.6273,85700.0
2013-10-31 10:55:00,64.11,64.12,64.1,64.11,44000.0,51.6273,51.6353,51.6192,51.6273,44000.0
2013-10-31 11:00:00,64.11,64.14,64.1,64.14,28700.0,51.6273,51.6514,51.6192,51.6514,28700.0
2013-10-31 11:05:00,64.14,64.14,64.08,64.1,38900.0,51.6514,51.6514,51.6031,51.6192,38900.0
2013-10-31 11:10:00,64.09,64.15,64.07,64.11,44400.0,51.6112,51.6595,51.5951,51.6273,44400.0
2013-10-31 11:15:00,64.11,64.17,64.1,64.16,21800.0,51.6273,51.6756,51.6192,51.6675,21800.0
2013-10-31 11:20:00,64.15,64.19,64.14,64.17,32800.0,51.6595,51.6917,51.6514,51.6756,32800.0
2013-10-31 11:25:00,64.17,64.19,64.14,64.17,51900.0,51.6756,51.6917,51.6514,51.6756,51900.0
2013-10-31 11:30:00,64.16,64.18,64.16,64.16,23600.0,51.6675,51.6837,51.6675,51.6675,23600.0
2013-10-31 11:35:00,64.16,64.22,64.16,64.21,18900.0,51.6675,51.7159,51.6675,51.7078,18900.0
2013-10-31 11:40:00,64.2,64.22,64.2,64.2,6500.0,51.6998,51.7159,51.6998,51.6998,6500.0
2013-10-31 11:45:00,64.2,64.2,64.17,64.18,25900.0,51.6998,51.6998,51.6756,51.6837,25900.0
2013-10-31 11:50:00,64.17,64.17,64.16,64.16,10600.0,51.6756,51.6756,51.6675,51.6675,10600.0
2013-10-31 11:55:00,64.15,64.17,64.15,64.15,47600.0,51.6595,51.6756,51.6595,51.6595,47600.0
2013-10-31 12:00:00,64.15,64.16,64.13,64.14,48200.0,51.6595,51.6675,51.6434,51.6514,48200.0
2013-10-31 12:05:00,64.13,64.15,64.13,64.14,37000.0,51.6434,51.6595,51.6434,51.6514,37000.0
2013-10-31 12:10:00,64.14,64.15,64.13,64.13,21000.0,51.6514,51.6595,51.6434,51.6434,21000.0
2013-10-31 12:15:00,64.13,64.15,64.13,64.14,17700.0,51.6434,51.6595,51.6434,51.6514,17700.0
2013-10-31 12:20:00,64.14,64.15,64.13,64.13,17000.0,51.6514,51.6595,51.6434,51.6434,17000.0
2013-10-31 12:25:00,64.13,64.14,64.11,64.12,26900.0,51.6434,51.6514,51.6273,51.6353,26900.0
2013-10-31 12:30:00,64.11,64.19,64.11,64.19,66000.0,51.6273,51.6917,51.6273,51.6917,66000.0
2013-10-31 12:35:00,64.19,64.21,64.18,64.19,99000.0,51.6917,51.7078,51.6837,51.6917,99000.0
2013-10-31 12:40:00,64.19,64.2,64.19,64.2,12500.0,51.6917,51.6998,51.6917,51.6998,12500.0
2013-10-31 12:45:00,64.2,64.22,64.15,64.16,16800.0,51.6998,51.7159,51.6595,51.6675,16800.0
2013-10-31 12:50:00,64.16,64.17,64.15,64.17,15600.0,51.6675,51.6756,51.6595,51.6756,15600.0
2013-10-31 12:55:00,64.17,64.19,64.17,64.19,18200.0,51.6756,51.6917,51.6756,51.6917,18200.0
2013-10-31 13:00:00,64.19,64.19,64.18,64.19,15700.0,51.6917,51.6917,51.6837,51.6917,15700.0
2013-10-31 13:05:00,64.2,64.22,64.2,64.2,24700.0,51.6998,51.7159,51.6998,51.6998,24700.0
2013-10-31 13:10:00,64.2,64.21,64.18,64.19,13400.0,51.6998,51.7078,51.6837,51.6917,13400.0
2013-10-31 13:15:00,64.19,64.23,64.19,64.23,7500.0,51.6917,51.7239,51.6917,51.7239,7500.0
2013-10-31 13:20:00,64.23,64.25,64.22,64.23,14400.0,51.7239,51.74,51.7159,51.7239,14400.0
2013-10-31 13:25:00,64.23,64.24,64.23,64.23,2500.0,51.7239,51.732,51.7239,51.7239,2500.0
2013-10-31 13:30:00,64.24,64.25,64.23,64.23,5900.0,51.732,51.74,51.7239,51.7239,5900.0
2013-10-31 13:35:00,64.23,64.23,64.19,64.21,10300.0,51.7239,51.7239,51.6917,51.7078,10300.0
2013-10-31 13:40:00,64.22,64.23,64.21,64.21,7600.0,51.7159,51.7239,51.7078,51.7078,7600.0
2013-10-31 13:45:00,64.21,64.21,64.19,64.2,8100.0,51.7078,51.7078,51.6917,51.6998,8100.0
2013-10-31 13:50:00,64.2,64.2,64.14,64.14,23200.0,51.6998,51.6998,51.6514,51.6514,23200.0
2013-10-31 13:55:00,64.14,64.16,64.12,64.14,14800.0,51.6514,51.6675,51.6353,51.6514,14800.0
2013-10-31 14:00:00,64.13,64.14,64.12,64.14,7200.0,51.6434,51.6514,51.6353,51.6514,7200.0
2013-10-31 14:05:00,64.14,64.14,64.11,64.13,18400.0,51.6514,51.6514,51.6273,51.6434,18400.0
2013-10-31 14:10:00,64.13,64.17,64.13,64.17,15900.0,51.6434,51.6756,51.6434,51.6756,15900.0
2013-10-31 14:15:00,64.17,64.26,64.17,64.26,31200.0,51.6756,51.7481,51.6756,51.7481,31200.0
2013-10-31 14:20:00,64.26,64.26,64.22,64.22,16700.0,51.7481,51.7481,51.7159,51.7159,16700.0
2013-10-31 14:25:00,64.22,64.23,64.19,64.2,32600.0,51.7159,51.7239,51.6917,51.6998,32600.0
2013-10-31 14:30:00,64.2,64.22,64.17,64.17,20400.0,51.6998,51.7159,51.6756,51.6756,20400.0
2013-10-31 14:35:00,64.17,64.19,64.16,64.18,32600.0,51.6756,51.6917,51.6675,51.6837,32600.0
2013-10-31 14:40:00,64.18,64.2,64.16,64.16,31500.0,51.6837,51.6998,51.6675,51.6675,31500.0
2013-10-31 14:45:00,64.16,64.16,64.14,64.14,17200.0,51.6675,51.6675,51.6514,51.6514,17200.0
2013-10-31 14:50:00,64.14,64.16,64.13,64.13,33700.0,51.6514,51.6675,51.6434,51.6434,33700.0
2013-10-31 14:55:00,64.14,64.14,64.11,64.11,36600.0,51.6514,51.6514,51.6273,51.6273,36600.0
2013-10-31 15:00:00,64.1,64.1,64.06,64.07,55600.0,51.6192,51.6192,51.587,51.5951,55600.0
2013-10-31 15:05:00,64.07,64.07,64.05,64.07,47000.0,51.5951,51.5951,51.579,51.5951,47000.0
2013-10-31 15:10:00,64.06,64.11,64.06,64.1,41800.0,51.587,51.6273,51.587,51.6192,41800.0
2013-10-31 15:15:00,64.11,64.11,64.07,64.08,61600.0,51.6273,51.6273,51.5951,51.6031,61600.0
2013-10-31 15:20:00,64.07,64.08,64.04,64.05,51200.0,51.5951,51.6031,51.5709,51.579,51200.0
2013-10-31 15:25:00,64.05,64.05,63.99,64.0,84000.0,51.579,51.579,51.5306,51.5387,84000.0
2013-10-31 15:30:00,64.0,64.03,63.99,64.01,41400.0,51.5387,51.5629,51.5306,51.5468,41400.0
2013-10-31 15:35:00,64.02,64.06,64.02,64.03,20200.0,51.5548,51.587,51.5548,51.5629,20200.0
2013-10-31 15:40:00,64.03,64.04,64.01,64.03,42000.0,51.5629,51.5709,51.5468,51.5629,42000.0
2013-10-31 15:45:00,64.03,64.05,63.97,63.98,45400.0,51.5629,51.579,51.5145,51.5226,45400.0
2013-10-31 15:50:00,63.97,63.97,63.9,63.91,60200.0,51.5145,51.5145,51.4582,51.4662,60200.0
2013-10-31 15:55:00,63.91,63.92,63.89,63.91,245600.0,51.4662,51.4743,51.4501,51.4662,245600.0
2013-11-01 09:30:00,64.44,64.45,64.33,64.4,53600.0,51.893,51.9011,51.8044,51.8608,53600.0
2013-11-01 09:35:00,64.4,64.42,64.35,64.39,17700.0,51.8608,51.8769,51.8206,51.8528,17700.0
2013-11-01 09:40:00,64.37,64.41,64.35,64.4,72600.0,51.8367,51.8689,51.8206,51.8608,72600.0
2013-11-01 09:45:00,64.41,64.43,64.4,64.41,55900.0,51.8689,51.885,51.8608,51.8689,55900.0
2013-11-01 09:50:00,64.42,64.45,64.41,64.42,54700.0,51.8769,51.9011,51.8689,51.8769,54700.0
2013-11-01 09:55:00,64.43,64.45,64.43,64.44,25300.0,51.885,51.9011,51.885,51.893,25300.0
2013-11-01 10:00:00,64.45,64.45,64.33,64.33,36300.0,51.9011,51.9011,51.8044,51.8044,36300.0
2013-11-01 10:05:00,64.34,64.45,64.34,64.43,72900.0,51.8125,51.9011,51.8125,51.885,72900.0
2013-11-01 10:10:00,64.42,64.43,64.32,64.32,58600.0,51.8769,51.885,51.7964,51.7964,58600.0
2013-11-01 10:15:00,64.33,64.34,64.23,64.24,115800.0,51.8044,51.8125,51.7239,51.732,115800.0
2013-11-01 10:20:00,64.24,64.26,64.21,64.22,103700.0,51.732,51.7481,51.7078,51.7159,103700.0
2013-11-01 10:25:00,64.22,64.24,64.2,64.2,47100.0,51.7159,51.732,51.6998,51.6998,47100.0
2013-11-01 10:30:00,64.2,64.2,64.18,64.19,22100.0,51.6998,51.6998,51.6837,51.6917,22100.0
2013-11-01 10:35:00,64.2,64.22,64.19,64.22,52800.0,51.6998,51.7159,51.6917,51.7159,52800.0
2013-11-01 10:40:00,64.21,64.27,64.21,64.27,22600.0,51.7078,51.7561,51.7078,51.7561,22600.0
2013-11-01 10:45:00,64.26,64.27,64.24,64.24,17100.0,51.7481,51.7561,51.732,51.732,17100.0
2013-11-01 10:50:00,64.24,64.25,64.23,64.25,26800.0,51.732,51.74,51.7239,51.74,26800.0
2013-11-01 10:55:00,64.25,64.26,64.21,64.21,33300.0,51.74,51.7481,51.7078,51.7078,33300.0
2013-11-01 11:00:00,64.21,64.22,64.18,64.2,69500.0,51.7078,51.7159,51.6837,51.6998,69500.0
2013-11-01 11:05:00,64.2,64.2,64.18,64.19,37900.0,51.6998,51.6998,51.6837,51.6917,37900.0
2013-11-01 11:10:00,64.18,64.18,64.13,64.15,86500.0,51.6837,51.6837,51.6434,51.6595,86500.0
2013-11-01 11:15:00,64.15,64.15,64.1,64.13,92000.0,51.6595,51.6595,51.6192,51.6434,92000.0
2013-11-01 11:20:00,64.13,64.16,64.11,64.12,123000.0,51.6434,51.6675,51.6273,51.6353,123000.0
2013-11-01 11:25:00,64.12,64.12,64.09,64.11,71000.0,51.6353,51.6353,51.6112,51.6273,71000.0
2013-11-01 11:30:00,64.11,64.12,64.09,64.12,125900.0,51.6273,51.6353,51.6112,51.6353,125900.0
2013-11-01 11:35:00,64.12,64.12,64.08,64.09,38400.0,51.6353,51.6353,51.6031,51.6112,38400.0
2013-11-01 11:40:00,64.1,64.14,64.09,64.09,105400.0,51.6192,51.6514,51.6112,51.6112,105400.0
2013-11-01 11:45:00,64.09,64.09,64.06,64.09,82400.0,51.6112,51.6112,51.587,51.6112,82400.0
2013-11-01 11:50:00,64.09,64.1,64.05,64.05,26000.0,51.6112,51.6192,51.579,51.579,26000.0
2013-11-01 11:55:00,64.06,64.06,64.02,64.02,35300.0,51.587,51.587,51.5548,51.5548,35300.0
2013-11-01 12:00:00,64.02,64.05,64.01,64.05,77900.0,51.5548,51.579,51.5468,51.579,77900.0
2013-11-01 12:05:00,64.06,64.06,64.02,64.06,25200.0,51.587,51.587,51.5548,51.587,25200.0
2013-11-01 12:10:00,64.06,64.07,64.05,64.06,12700.0,51.587,51.5951,51.579,51.587,12700.0
2013-11-01 12:15:00,64.06,64.08,64.01,64.02,27600.0,51.587,51.6031,51.5468,51.5548,27600.0
2013-11-01 12:20:00,64.03,64.06,64.03,64.06,22800.0,51.5629,51.587,51.5629,51.587,22800.0
2013-11-01 12:25:00,64.06,64.08,64.04,64.08,29100.0,51.587,51.6031,51.5709,51.6031,29100.0
2013-11-01 12:30:00,64.07,64.07,64.05,64.06,15700.0,51.5951,51.5951,51.579,51.587,15700.0
2013-11-01 12:35:00,64.07,64.09,64.05,64.06,81300.0,51.5951,51.6112,51.579,51.587,81300.0
2013-11-01 12:40:00,64.07,64.07,64.05,64.06,15900.0,51.5951,51.5951,51.579,51.587,15900.0
2013-11-01 12:45:00,64.06,64.06,64.05,64.06,26400.0,51.587,51.587,51.579,51.587,26400.0
2013-11-01 12:50:00,64.06,64.06,64.03,64.03,16200.0,51.587,51.587,51.5629,51.5629,16200.0
2013-11-01 12:55:00,64.04,64.06,64.03,64.03,31000.0,51.5709,51.587,51.5629,51.5629,31000.0
2013-11-01 13:00:00,64.03,64.03,64.01,64.03,16900.0,51.5629,51.5629,51.5468,51.5629,16900.0
2013-11-01 13:05:00,64.03,64.03,64.0,64.0,12200.0,51.5629,51.5629,51.5387,51.5387,12200.0
2013-11-01 13:10:00,64.0,64.0,63.99,63.99,7400.0,51.5387,51.5387,51.5306,51.5306,7400.0
2013-11-01 13:15:00,64.0,64.0,63.98,63.98,9200.0,51.5387,51.5387,51.5226,51.5226,9200.0
2013-11-01 13:20:00,63.98,63.98,63.97,63.98,17200.0,51.5226,51.5226,51.5145,51.5226,17200.0
2013-11-01 13:25:00,63.98,64.01,63.98,64.01,13900.0,51.5226,51.5468,51.5226,51.5468,13900.0
2013-11-01 13:30:00,64.01,64.01,63.98,64.0,21400.0,51.5468,51.5468,51.5226,51.5387,21400.0
2013-11-01 13:35:00,64.0,64.05,63.99,64.05,64000.0,51.5387,51.579,51.5306,51.579,64000.0
2013-11-01 13:40:00,64.05,64.07,64.05,64.07,18400.0,51.579,51.5951,51.579,51.5951,18400.0
2013-11-01 13:45:00,64.07,64.1,64.07,64.1,15800.0,51.5951,51.6192,51.5951,51.6192,15800.0
2013-11-01 13:50:00,64.1,64.11,64.07,64.1,24400.0,51.6192,51.6273,51.5951,51.6192,24400.0
2013-11-01 13:55:00,64.1,64.14,64.09,64.13,19000.0,51.6192,51.6514,51.6112,51.6434,19000.0
2013-11-01 14:00:00,64.13,64.14,64.12,64.14,10500.0,51.6434,51.6514,51.6353,51.6514,10500.0
2013-11-01 14:05:00,64.14,64.19,64.14,64.19,11500.0,51.6514,51.6917,51.6514,51.6917,11500.0
2013-11-01 14:10:00,64.19,64.19,64.12,64.15,17100.0,51.6917,51.6917,51.6353,51.6595,17100.0
2013-11-01 14:15:00,64.15,64.16,64.15,64.16,7100.0,51.6595,51.6675,51.6595,51.6675,7100.0
2013-11-01 14:20:00,64.17,64.2,64.14,64.2,24800.0,51.6756,51.6998,51.6514,51.6998,24800.0
2013-11-01 14:25:00,64.2,64.22,64.16,64.16,18900.0,51.6998,51.7159,51.6675,51.6675,18900.0
2013-11-01 14:30:00,64.16,64.17,64.1,64.11,18700.0,51.6675,51.6756,51.6192,51.6273,18700.0
2013-11-01 14:35:00,64.1,64.14,64.1,64.13,13800.0,51.6192,51.6514,51.6192,51.6434,13800.0
2013-11-01 14:40:00,64.13,64.16,64.1,64.14,39100.0,51.6434,51.6675,51.6192,51.6514,39100.0
2013-11-01 14:45:00,64.15,64.2,64.15,64.2,24000.0,51.6595,51.6998,51.6595,51.6998,24000.0
2013-11-01 14:50:00,64.2,64.2,64.17,64.18,5500.0,51.6998,51.6998,51.6756,51.6837,5500.0
2013-11-01 14:55:00,64.18,64.18,64.14,64.14,17700.0,51.6837,51.6837,51.6514,51.6514,17700.0
2013-11-01 15:00:00,64.14,64.18,64.14,64.17,12600.0,51.6514,51.6837,51.6514,51.6756,12600.0
2013-11-01 15:05:00,64.17,64.17,64.15,64.15,14500.0,51.6756,51.6756,51.6595,51.6595,14500.0
2013-11-01 15:10:00,64.15,64.21,64.15,64.2,11800.0,51.6595,51.7078,51.6595,51.6998,11800.0
2013-11-01 15:15:00,64.2,64.22,64.2,64.2,23000.0,51.6998,51.7159,51.6998,51.6998,23000.0
2013-11-01 15:20:00,64.19,64.2,64.17,64.2,11300.0,51.6917,51.6998,51.6756,51.6998,11300.0
2013-11-01 15:25:00,64.2,64.28,64.2,64.27,49200.0,51.6998,51.7642,51.6998,51.7561,49200.0
2013-11-01 15:30:00,64.27,64.33,64.27,64.32,60400.0,51.7561,51.8044,51.7561,51.7964,60400.0
2013-11-01 15:35:00,64.33,64.33,64.25,64.26,22400.0,51.8044,51.8044,51.74,51.7481,22400.0
2013-11-01 15:40:00,64.26,64.29,64.26,64.29,22900.0,51.7481,51.7722,51.7481,51.7722,22900.0
2013-11-01 15:45:00,64.28,64.37,64.28,64.31,83200.0,51.7642,51.8367,51.7642,51.7883,83200.0
2013-11-01 15:50:00,64.31,64.32,64.26,64.26,37100.0,51.7883,51.7964,51.7481,51.7481,37100.0
2013-11-01 15:55:00,64.26,64.36,64.25,64.34,180400.0,51.7481,51.8286,51.74,51.8125,180400.0
2013-11-04 09:30:00,63.98,64.04,63.74,63.99,110200.0,51.5226,51.5709,51.3293,51.5306,110200.0
2013-11-04 09:35:00,63.99,64.01,63.91,63.94,65700.0,51.5306,51.5468,51.4662,51.4904,65700.0
2013-11-04 09:40:00,63.93,63.98,63.93,63.97,59000.0,51.4823,51.5226,51.4823,51.5145,59000.0
2013-11-04 09:45:00,63.96,64.0,63.91,63.91,126000.0,51.5065,51.5387,51.4662,51.4662,126000.0
2013-11-04 09:50:00,63.91,63.94,63.91,63.91,32700.0,51.4662,51.4904,51.4662,51.4662,32700.0
2013-11-04 09:55:00,63.92,63.92,63.88,63.9,39000.0,51.4743,51.4743,51.4421,51.4582,39000.0
2013-11-04 10:00:00,63.9,63.91,63.89,63.91,25600.0,51.4582,51.4662,51.4501,51.4662,25600.0
2013-11-04 10:05:00,63.91,63.91,63.85,63.85,13300.0,51.4662,51.4662,51.4179,51.4179,13300.0
2013-11-04 10:10:00,63.85,63.89,63.85,63.88,7800.0,51.4179,51.4501,51.4179,51.4421,7800.0
2013-11-04 10:15:00,63.87,63.87,63.86,63.87,22800.0,51.434,51.434,51.426,51.434,22800.0
2013-11-04 10:20:00,63.88,63.88,63.83,63.83,25800.0,51.4421,51.4421,51.4018,51.4018,25800.0
2013-11-04 10:25:00,63.84,63.86,63.83,63.86,63600.0,51.4099,51.426,51.4018,51.426,63600.0
2013-11-04 10:30:00,63.86,63.88,63.86,63.87,9200.0,51.426,51.4421,51.426,51.434,9200.0
2013-11-04 10:35:00,63.86,63.89,63.86,63.87,32000.0,51.426,51.4501,51.426,51.434,32000.0
2013-11-04 10:40:00,63.88,63.88,63.86,63.87,10100.0,51.4421,51.4421,51.426,51.434,10100.0
2013-11-04 10:45:00,63.87,63.88,63.86,63.87,12800.0,51.434,51.4421,51.426,51.434,12800.0
2013-11-04 10:50:00,63.87,63.88,63.83,63.84,12300.0,51.434,51.4421,51.4018,51.4099,12300.0
2013-11-04 10:55:00,63.83,63.84,63.82,63.82,10500.0,51.4018,51.4099,51.3937,51.3937,10500.0
2013-11-04 11:00:00,63.81,63.83,63.81,63.82,14600.0,51.3857,51.4018,51.3857,51.3937,14600.0
2013-11-04 11:05:00,63.82,63.83,63.81,63.81,5500.0,51.3937,51.4018,51.3857,51.3857,5500.0
2013-11-04 11:10:00,63.82,63.88,63.82,63.87,66300.0,51.3937,51.4421,51.3937,51.434,66300.0
2013-11-04 11:15:00,63.87,63.87,63.82,63.85,35900.0,51.434,51.434,51.3937,51.4179,35900.0
2013-11-04 11:20:00,63.85,63.85,63.82,63.84,36300.0,51.4179,51.4179,51.3937,51.4099,36300.0
2013-11-04 11:25:00,63.84,63.85,63.82,63.84,13500.0,51.4099,51.4179,51.3937,51.4099,13500.0
2013-11-04 11:30:00,63.84,63.84,63.83,63.84,11700.0,51.4099,51.4099,51.4018,51.4099,11700.0
2013-11-04 11:35:00,63.85,63.87,63.85,63.86,35700.0,51.4179,51.434,51.4179,51.426,35700.0
2013-11-04 11:40:00,63.85,63.87,63.85,63.87,12200.0,51.4179,51.434,51.4179,51.434,12200.0
2013-11-04 11:45:00,63.86,63.86,63.85,63.85,9900.0,51.426,51.426,51.4179,51.4179,9900.0
2013-11-04 11:50:00,63.86,63.86,63.86,63.86,3200.0,51.426,51.426,51.426,51.426,3200.0
2013-11-04 11:55:00,63.87,63.87,63.85,63.85,3400.0,51.434,51.434,51.4179,51.4179,3400.0
2013-11-04 12:00:00,63.86,63.86,63.83,63.85,15900.0,51.426,51.426,51.4018,51.4179,15900.0
2013-11-04 12:05:00,63.84,63.85,63.84,63.84,3700.0,51.4099,51.4179,51.4099,51.4099,3700.0
2013-11-04 12:10:00,63.84,63.86,63.84,63.85,7300.0,51.4099,51.426,51.4099,51.4179,7300.0
2013-11-04 12:15:00,63.85,63.88,63.85,63.87,4500.0,51.4179,51.4421,51.4179,51.434,4500.0
2013-11-04 12:20:00,63.87,63.88,63.85,63.86,85700.0,51.434,51.4421,51.4179,51.426,85700.0
2013-11-04 12:25:00,63.87,63.87,63.85,63.86,5500.0,51.434,51.434,51.4179,51.426,5500.0
2013-11-04 12:30:00,63.85,63.89,63.85,63.88,11700.0,51.4179,51.4501,51.4179,51.4421,11700.0
2013-11-04 12:35:00,63.88,63.88,63.86,63.86,11400.0,51.4421,51.4421,51.426,51.426,11400.0
2013-11-04 12:40:00,63.86,63.87,63.86,63.86,6000.0,51.426,51.434,51.426,51.426,6000.0
2013-11-04 12:45:00,63.86,63.86,63.85,63.85,9300.0,51.426,51.426,51.4179,51.4179,9300.0
2013-11-04 12:50:00,63.86,63.86,63.84,63.84,1400.0,51.426,51.426,51.4099,51.4099,1400.0
2013-11-04 12:55:00,63.85,63.86,63.85,63.85,6300.0,51.4179,51.426,51.4179,51.4179,6300.0
2013-11-04 13:00:00,63.85,63.85,63.84,63.85,4800.0,51.4179,51.4179,51.4099,51.4179,4800.0
2013-11-04 13:05:00,63.85,63.85,63.84,63.85,9200.0,51.4179,51.4179,51.4099,51.4179,9200.0
2013-11-04 13:10:00,63.84,63.85,63.84,63.84,2600.0,51.4099,51.4179,51.4099,51.4099,2600.0
2013-11-04 13:15:00,63.83,63.85,63.83,63.85,23300.0,51.4018,51.4179,51.4018,51.4179,23300.0
2013-11-04 13:20:00,63.86,63.87,63.86,63.86,6000.0,51.426,51.434,51.426,51.426,6000.0
2013-11-04 13:25:00,63.86,63.87,63.86,63.87,3500.0,51.426,51.434,51.426,51.434,3500.0
2013-11-04 13:30:00,63.87,63.87,63.86,63.86,5100.0,51.434,51.434,51.426,51.426,5100.0
2013-11-04 13:35:00,63.87,63.88,63.86,63.87,6800.0,51.434,51.4421,51.426,51.434,6800.0
2013-11-04 13:40:00,63.87,63.88,63.85,63.86,24300.0,51.434,51.4421,51.4179,51.426,24300.0
2013-11-04 13:45:00,63.86,63.86,63.85,63.86,3000.0,51.426,51.426,51.4179,51.426,3000.0
2013-11-04 13:50:00,63.86,63.87,63.86,63.87,5200.0,51.426,51.434,51.426,51.434,5200.0
2013-11-04 13:55:00,63.87,63.89,63.87,63.89,4900.0,51.434,51.4501,51.434,51.4501,4900.0
2013-11-04 14:00:00,63.89,63.89,63.88,63.88,2600.0,51.4501,51.4501,51.4421,51.4421,2600.0
2013-11-04 14:05:00,63.89,63.92,63.89,63.92,12800.0,51.4501,51.4743,51.4501,51.4743,12800.0
2013-11-04 14:10:00,63.93,63.96,63.92,63.95,15600.0,51.4823,51.5065,51.4743,51.4984,15600.0
2013-11-04 14:15:00,63.95,63.95,63.92,63.92,4400.0,51.4984,51.4984,51.4743,51.4743,4400.0
2013-11-04 14:20:00,63.93,63.94,63.92,63.94,6200.0,51.4823,51.4904,51.4743,51.4904,6200.0
2013-11-04 14:25:00,63.93,63.94,63.93,63.94,5200.0,51.4823,51.4904,51.4823,51.4904,5200.0
2013-11-04 14:30:00,63.95,63.96,63.95,63.95,6500.0,51.4984,51.5065,51.4984,51.4984,6500.0
2013-11-04 14:35:00,63.95,63.95,63.92,63.94,6400.0,51.4984,51.4984,51.4743,51.4904,6400.0
2013-11-04 14:40:00,63.93,63.93,63.92,63.92,2500.0,51.4823,51.4823,51.4743,51.4743,2500.0
2013-11-04 14:45:00,63.92,63.95,63.92,63.95,14500.0,51.4743,51.4984,51.4743,51.4984,14500.0
2013-11-04 14:50:00,63.95,63.99,63.95,63.99,11000.0,51.4984,51.5306,51.4984,51.5306,11000.0
2013-11-04 14:55:00,63.99,64.0,63.95,63.96,24700.0,51.5306,51.5387,51.4984,51.5065,24700.0
2013-11-04 15:00:00,63.96,63.98,63.96,63.98,7600.0,51.5065,51.5226,51.5065,51.5226,7600.0
2013-11-04 15:05:00,63.98,63.98,63.94,63.95,20900.0,51.5226,51.5226,51.4904,51.4984,20900.0
2013-11-04 15:10:00,63.95,63.96,63.93,63.95,17900.0,51.4984,51.5065,51.4823,51.4984,17900.0
2013-11-04 15:15:00,63.95,63.98,63.95,63.97,29500.0,51.4984,51.5226,51.4984,51.5145,29500.0
2013-11-04 15:20:00,63.97,63.97,63.95,63.95,25000.0,51.5145,51.5145,51.4984,51.4984,25000.0
2013-11-04 15:25:00,63.96,64.03,63.96,64.03,26400.0,51.5065,51.5629,51.5065,51.5629,26400.0
2013-11-04 15:30:00,64.03,64.03,64.01,64.02,14900.0,51.5629,51.5629,51.5468,51.5548,14900.0
2013-11-04 15:35:00,64.01,64.05,64.01,64.05,15000.0,51.5468,51.579,51.5468,51.579,15000.0
2013-11-04 15:40:00,64.05,64.05,64.04,64.05,9600.0,51.579,51.579,51.5709,51.579,9600.0
2013-11-04 15:45:00,64.04,64.06,64.04,64.06,33700.0,51.5709,51.587,51.5709,51.587,33700.0
2013-11-04 15:50:00,64.05,64.07,64.04,64.04,41000.0,51.579,51.5951,51.5709,51.5709,41000.0
2013-11-04 15:55:00,64.04,64.17,64.04,64.14,125700.0,51.5709,51.6756,51.5709,51.6514,125700.0
2013-11-05 09:30:00,63.66,63.66,63.44,63.5,57300.0,51.2649,51.2649,51.0877,51.1361,57300.0
2013-11-05 09:35:00,63.51,63.51,63.42,63.44,76800.0,51.1441,51.1441,51.0716,51.0877,76800.0
2013-11-05 09:40:00,63.45,63.46,63.41,63.45,12200.0,51.0958,51.1038,51.0636,51.0958,12200.0
2013-11-05 09:45:00,63.43,63.44,63.37,63.38,43900.0,51.0797,51.0877,51.0314,51.0394,43900.0
2013-11-05 09:50:00,63.38,63.38,63.28,63.28,70300.0,51.0394,51.0394,50.9589,50.9589,70300.0
2013-11-05 09:55:00,63.28,63.28,63.22,63.23,78000.0,50.9589,50.9589,50.9106,50.9186,78000.0
2013-11-05 10:00:00,63.23,63.3,63.2,63.29,88800.0,50.9186,50.975,50.8945,50.9669,88800.0
2013-11-05 10:05:00,63.28,63.31,63.24,63.26,32800.0,50.9589,50.983,50.9267,50.9428,32800.0
2013-11-05 10:10:00,63.26,63.28,63.26,63.28,39600.0,50.9428,50.9589,50.9428,50.9589,39600.0
2013-11-05 10:15:00,63.27,63.31,63.25,63.27,71100.0,50.9508,50.983,50.9347,50.9508,71100.0
2013-11-05 10:20:00,63.28,63.35,63.27,63.32,59600.0,50.9589,51.0153,50.9508,50.9911,59600.0
2013-11-05 10:25:00,63.32,63.34,63.32,63.34,92900.0,50.9911,51.0072,50.9911,51.0072,92900.0
2013-11-05 10:30:00,63.34,63.35,63.32,63.35,47700.0,51.0072,51.0153,50.9911,51.0153,47700.0
2013-11-05 10:35:00,63.35,63.35,63.32,63.35,13500.0,51.0153,51.0153,50.9911,51.0153,13500.0
2013-11-05 10:40:00,63.36,63.4,63.34,63.35,86600.0,51.0233,51.0555,51.0072,51.0153,86600.0
2013-11-05 10:45:00,63.36,63.37,63.33,63.34,8200.0,51.0233,51.0314,50.9992,51.0072,8200.0
2013-11-05 10:50:00,63.35,63.41,63.35,63.4,26500.0,51.0153,51.0636,51.0153,51.0555,26500.0
2013-11-05 10:55:00,63.4,63.44,63.4,63.41,76000.0,51.0555,51.0877,51.0555,51.0636,76000.0
2013-11-05 11:00:00,63.42,63.43,63.37,63.41,25200.0,51.0716,51.0797,51.0314,51.0636,25200.0
2013-11-05 11:05:00,63.4,63.43,63.4,63.41,36200.0,51.0555,51.0797,51.0555,51.0636,36200.0
2013-11-05 11:10:00,63.41,63.42,63.38,63.39,9100.0,51.0636,51.0716,51.0394,51.0475,9100.0
2013-11-05 11:15:00,63.39,63.4,63.38,63.39,3600.0,51.0475,51.0555,51.0394,51.0475,3600.0
2013-11-05 11:20:00,63.39,63.4,63.39,63.4,7000.0,51.0475,51.0555,51.0475,51.0555,7000.0
2013-11-05 11:25:00,63.41,63.44,63.4,63.4,7200.0,51.0636,51.0877,51.0555,51.0555,7200.0
2013-11-05 11:30:00,63.4,63.4,63.38,63.39,13300.0,51.0555,51.0555,51.0394,51.0475,13300.0
2013-11-05 11:35:00,63.39,63.39,63.37,63.39,10500.0,51.0475,51.0475,51.0314,51.0475,10500.0
2013-11-05 11:40:00,63.39,63.39,63.38,63.38,2000.0,51.0475,51.0475,51.0394,51.0394,2000.0
2013-11-05 11:45:00,63.39,63.39,63.37,63.38,14400.0,51.0475,51.0475,51.0314,51.0394,14400.0
2013-11-05 11:50:00,63.37,63.38,63.37,63.37,11700.0,51.0314,51.0394,51.0314,51.0314,11700.0
2013-11-05 11:55:00,63.37,63.38,63.36,63.37,8400.0,51.0314,51.0394,51.0233,51.0314,8400.0
2013-11-05 12:00:00,63.37,63.38,63.35,63.37,7700.0,51.0314,51.0394,51.0153,51.0314,7700.0
2013-11-05 12:05:00,63.37,63.38,63.35,63.35,5800.0,51.0314,51.0394,51.0153,51.0153,5800.0
2013-11-05 12:10:00,63.36,63.38,63.36,63.38,18800.0,51.0233,51.0394,51.0233,51.0394,18800.0
2013-11-05 12:15:00,63.38,63.38,63.37,63.38,1500.0,51.0394,51.0394,51.0314,51.0394,1500.0
2013-11-05 12:20:00,63.39,63.45,63.38,63.45,5900.0,51.0475,51.0958,51.0394,51.0958,5900.0
2013-11-05 12:25:00,63.44,63.45,63.44,63.44,5700.0,51.0877,51.0958,51.0877,51.0877,5700.0
2013-11-05 12:30:00,63.44,63.44,63.41,63.42,17000.0,51.0877,51.0877,51.0636,51.0716,17000.0
2013-11-05 12:35:00,63.42,63.42,63.41,63.42,2900.0,51.0716,51.0716,51.0636,51.0716,2900.0
2013-11-05 12:40:00,63.42,63.43,63.41,63.42,18000.0,51.0716,51.0797,51.0636,51.0716,18000.0
2013-11-05 12:45:00,63.41,63.42,63.36,63.36,24600.0,51.0636,51.0716,51.0233,51.0233,24600.0
2013-11-05 12:50:00,63.36,63.36,63.35,63.35,3800.0,51.0233,51.0233,51.0153,51.0153,3800.0
2013-11-05 12:55:00,63.35,63.36,63.32,63.32,7600.0,51.0153,51.0233,50.9911,50.9911,7600.0
2013-11-05 13:00:00,63.33,63.34,63.32,63.32,14600.0,50.9992,51.0072,50.9911,50.9911,14600.0
2013-11-05 13:05:00,63.32,63.33,63.31,63.32,8400.0,50.9911,50.9992,50.983,50.9911,8400.0
2013-11-05 13:10:00,63.32,63.42,63.31,63.42,51700.0,50.9911,51.0716,50.983,51.0716,51700.0
2013-11-05 13:15:00,63.42,63.43,63.41,63.41,11200.0,51.0716,51.0797,51.0636,51.0636,11200.0
2013-11-05 13:20:00,63.41,63.41,63.37,63.37,6900.0,51.0636,51.0636,51.0314,51.0314,6900.0
2013-11-05 13:25:00,63.36,63.38,63.36,63.38,3500.0,51.0233,51.0394,51.0233,51.0394,3500.0
2013-11-05 13:30:00,63.38,63.38,63.37,63.37,6200.0,51.0394,51.0394,51.0314,51.0314,6200.0
2013-11-05 13:35:00,63.38,63.38,63.36,63.37,15000.0,51.0394,51.0394,51.0233,51.0314,15000.0
2013-11-05 13:40:00,63.38,63.38,63.37,63.38,12000.0,51.0394,51.0394,51.0314,51.0394,12000.0
2013-11-05 13:45:00,63.37,63.41,63.37,63.4,19800.0,51.0314,51.0636,51.0314,51.0555,19800.0
2013-11-05 13:50:00,63.41,63.42,63.4,63.41,25600.0,51.0636,51.0716,51.0555,51.0636,25600.0
2013-11-05 13:55:00,63.41,63.41,63.39,63.4,92000.0,51.0636,51.0636,51.0475,51.0555,92000.0
2013-11-05 14:00:00,63.4,63.43,63.4,63.42,7600.0,51.0555,51.0797,51.0555,51.0716,7600.0
2013-11-05 14:05:00,63.43,63.43,63.42,63.42,8900.0,51.0797,51.0797,51.0716,51.0716,8900.0
2013-11-05 14:10:00,63.43,63.46,63.43,63.46,11000.0,51.0797,51.1038,51.0797,51.1038,11000.0
2013-11-05 14:15:00,63.47,63.47,63.42,63.42,9200.0,51.1119,51.1119,51.0716,51.0716,9200.0
2013-11-05 14:20:00,63.43,63.44,63.42,63.44,20000.0,51.0797,51.0877,51.0716,51.0877,20000.0
2013-11-05 14:25:00,63.44,63.44,63.4,63.41,7400.0,51.0877,51.0877,51.0555,51.0636,7400.0
2013-11-05 14:30:00,63.41,63.42,63.4,63.42,10700.0,51.0636,51.0716,51.0555,51.0716,10700.0
2013-11-05 14:35:00,63.42,63.43,63.41,63.43,10600.0,51.0716,51.0797,51.0636,51.0797,10600.0
2013-11-05 14:40:00,63.44,63.45,63.42,63.43,9600.0,51.0877,51.0958,51.0716,51.0797,9600.0
2013-11-05 14:45:00,63.42,63.42,63.4,63.4,3900.0,51.0716,51.0716,51.0555,51.0555,3900.0
2013-11-05 14:50:00,63.4,63.43,63.39,63.41,13000.0,51.0555,51.0797,51.0475,51.0636,13000.0
2013-11-05 14:55:00,63.42,63.42,63.41,63.42,4300.0,51.0716,51.0716,51.0636,51.0716,4300.0
2013-11-05 15:00:00,63.42,63.42,63.4,63.41,23900.0,51.0716,51.0716,51.0555,51.0636,23900.0
2013-11-05 15:05:00,63.41,63.46,63.4,63.46,19800.0,51.0636,51.1038,51.0555,51.1038,19800.0
2013-11-05 15:10:00,63.47,63.48,63.46,63.48,23200.0,51.1119,51.1199,51.1038,51.1199,23200.0
2013-11-05 15:15:00,63.47,63.51,63.47,63.5,33400.0,51.1119,51.1441,51.1119,51.1361,33400.0
2013-11-05 15:20:00,63.5,63.51,63.46,63.46,39900.0,51.1361,51.1441,51.1038,51.1038,39900.0
2013-11-05 15:25:00,63.47,63.48,63.46,63.47,25900.0,51.1119,51.1199,51.1038,51.1119,25900.0
2013-11-05 15:30:00,63.47,63.52,63.46,63.48,47500.0,51.1119,51.1522,51.1038,51.1199,47500.0
2013-11-05 15:35:00,63.49,63.49,63.4,63.41,54100.0,51.128,51.128,51.0555,51.0636,54100.0
2013-11-05 15:40:00,63.41,63.42,63.4,63.41,26100.0,51.0636,51.0716,51.0555,51.0636,26100.0
2013-11-05 15:45:00,63.41,63.42,63.39,63.4,37000.0,51.0636,51.0716,51.0475,51.0555,37000.0
2013-11-05 15:50:00,63.4,63.44,63.39,63.44,33100.0,51.0555,51.0877,51.0475,51.0877,33100.0
2013-11-05 15:55:00,63.43,63.44,63.3,63.32,186900.0,51.0797,51.0877,50.975,50.9911,186900.0
2013-11-06 09:30:00,63.82,63.85,63.71,63.71,13100.0,51.3937,51.4179,51.3052,51.3052,13100.0
2013-11-06 09:35:00,63.73,63.75,63.71,63.74,18800.0,51.3213,51.3374,51.3052,51.3293,18800.0
2013-11-06 09:40:00,63.72,63.73,63.69,63.7,22300.0,51.3132,51.3213,51.2891,51.2971,22300.0
2013-11-06 09:45:00,63.7,63.77,63.68,63.77,59400.0,51.2971,51.3535,51.281,51.3535,59400.0
2013-11-06 09:50:00,63.78,63.83,63.78,63.78,48900.0,51.3615,51.4018,51.3615,51.3615,48900.0
2013-11-06 09:55:00,63.78,63.79,63.75,63.77,10200.0,51.3615,51.3696,51.3374,51.3535,10200.0
2013-11-06 10:00:00,63.78,63.81,63.76,63.8,24200.0,51.3615,51.3857,51.3454,51.3776,24200.0
2013-11-06 10:05:00,63.79,63.79,63.76,63.77,9000.0,51.3696,51.3696,51.3454,51.3535,9000.0
2013-11-06 10:10:00,63.77,63.8,63.77,63.78,5900.0,51.3535,51.3776,51.3535,51.3615,5900.0
2013-11-06 10:15:00,63.78,63.79,63.75,63.77,21700.0,51.3615,51.3696,51.3374,51.3535,21700.0
2013-11-06 10:20:00,63.76,63.78,63.76,63.78,12100.0,51.3454,51.3615,51.3454,51.3615,12100.0
2013-11-06 10:25:00,63.78,63.8,63.76,63.76,27000.0,51.3615,51.3776,51.3454,51.3454,27000.0
2013-11-06 10:30:00,63.76,63.79,63.75,63.78,53900.0,51.3454,51.3696,51.3374,51.3615,53900.0
2013-11-06 10:35:00,63.79,63.81,63.79,63.81,26100.0,51.3696,51.3857,51.3696,51.3857,26100.0
2013-11-06 10:40:00,63.81,63.82,63.8,63.81,22600.0,51.3857,51.3937,51.3776,51.3857,22600.0
2013-11-06 10:45:00,63.8,63.82,63.79,63.79,24100.0,51.3776,51.3937,51.3696,51.3696,24100.0
2013-11-06 10:50:00,63.79,63.8,63.77,63.78,41500.0,51.3696,51.3776,51.3535,51.3615,41500.0
2013-11-06 10:55:00,63.78,63.8,63.78,63.8,18800.0,51.3615,51.3776,51.3615,51.3776,18800.0
2013-11-06 11:00:00,63.8,63.8,63.73,63.74,26700.0,51.3776,51.3776,51.3213,51.3293,26700.0
2013-11-06 11:05:00,63.75,63.75,63.72,63.74,8800.0,51.3374,51.3374,51.3132,51.3293,8800.0
2013-11-06 11:10:00,63.74,63.76,63.74,63.74,8800.0,51.3293,51.3454,51.3293,51.3293,8800.0
2013-11-06 11:15:00,63.75,63.75,63.73,63.75,18800.0,51.3374,51.3374,51.3213,51.3374,18800.0
2013-11-06 11:20:00,63.75,63.75,63.73,63.75,46100.0,51.3374,51.3374,51.3213,51.3374,46100.0
2013-11-06 11:25:00,63.75,63.78,63.75,63.78,16400.0,51.3374,51.3615,51.3374,51.3615,16400.0
2013-11-06 11:30:00,63.78,63.8,63.78,63.79,18400.0,51.3615,51.3776,51.3615,51.3696,18400.0
2013-11-06 11:35:00,63.79,63.8,63.78,63.78,24300.0,51.3696,51.3776,51.3615,51.3615,24300.0
2013-11-06 11:40:00,63.79,63.8,63.78,63.79,6100.0,51.3696,51.3776,51.3615,51.3696,6100.0
2013-11-06 11:45:00,63.79,63.81,63.79,63.8,13500.0,51.3696,51.3857,51.3696,51.3776,13500.0
2013-11-06 11:50:00,63.81,63.82,63.8,63.81,14400.0,51.3857,51.3937,51.3776,51.3857,14400.0
2013-11-06 11:55:00,63.81,63.81,63.79,63.8,19200.0,51.3857,51.3857,51.3696,51.3776,19200.0
2013-11-06 12:00:00,63.79,63.8,63.79,63.8,11200.0,51.3696,51.3776,51.3696,51.3776,11200.0
2013-11-06 12:05:00,63.81,63.81,63.8,63.8,6400.0,51.3857,51.3857,51.3776,51.3776,6400.0
2013-11-06 12:10:00,63.81,63.82,63.79,63.79,15700.0,51.3857,51.3937,51.3696,51.3696,15700.0
2013-11-06 12:15:00,63.79,63.79,63.78,63.78,10300.0,51.3696,51.3696,51.3615,51.3615,10300.0
2013-11-06 12:20:00,63.77,63.78,63.76,63.78,5100.0,51.3535,51.3615,51.3454,51.3615,5100.0
2013-11-06 12:25:00,63.78,63.78,63.76,63.76,7600.0,51.3615,51.3615,51.3454,51.3454,7600.0
2013-11-06 12:30:00,63.76,63.77,63.75,63.77,10800.0,51.3454,51.3535,51.3374,51.3535,10800.0
2013-11-06 12:35:00,63.75,63.76,63.74,63.74,8400.0,51.3374,51.3454,51.3293,51.3293,8400.0
2013-11-06 12:40:00,63.75,63.75,63.73,63.73,5100.0,51.3374,51.3374,51.3213,51.3213,5100.0
2013-11-06 12:45:00,63.74,63.76,63.73,63.74,8100.0,51.3293,51.3454,51.3213,51.3293,8100.0
2013-11-06 12:50:00,63.73,63.75,63.73,63.75,6900.0,51.3213,51.3374,51.3213,51.3374,6900.0
2013-11-06 12:55:00,63.75,63.75,63.73,63.74,8700.0,51.3374,51.3374,51.3213,51.3293,8700.0
2013-11-06 13:00:00,63.73,63.73,63.72,63.73,8000.0,51.3213,51.3213,51.3132,51.3213,8000.0
2013-11-06 13:05:00,63.73,63.74,63.73,63.73,2200.0,51.3213,51.3293,51.3213,51.3213,2200.0
2013-11-06 13:10:00,63.73,63.74,63.72,63.73,5100.0,51.3213,51.3293,51.3132,51.3213,5100.0
2013-11-06 13:15:00,63.73,63.73,63.72,63.72,14300.0,51.3213,51.3213,51.3132,51.3132,14300.0
2013-11-06 13:20:00,63.72,63.73,63.7,63.71,13700.0,51.3132,51.3213,51.2971,51.3052,13700.0
2013-11-06 13:25:00,63.72,63.75,63.72,63.75,5900.0,51.3132,51.3374,51.3132,51.3374,5900.0
2013-11-06 13:30:00,63.76,63.76,63.73,63.74,4700.0,51.3454,51.3454,51.3213,51.3293,4700.0
2013-11-06 13:35:00,63.73,63.74,63.72,63.72,4800.0,51.3213,51.3293,51.3132,51.3132,4800.0
2013-11-06 13:40:00,63.72,63.72,63.7,63.7,6000.0,51.3132,51.3132,51.2971,51.2971,6000.0
2013-11-06 13:45:00,63.71,63.71,63.7,63.71,3700.0,51.3052,51.3052,51.2971,51.3052,3700.0
2013-11-06 13:50:00,63.71,63.73,63.7,63.72,7100.0,51.3052,51.3213,51.2971,51.3132,7100.0
2013-11-06 13:55:00,63.71,63.71,63.68,63.69,4200.0,51.3052,51.3052,51.281,51.2891,4200.0
2013-11-06 14:00:00,63.69,63.71,63.69,63.7,2700.0,51.2891,51.3052,51.2891,51.2971,2700.0
2013-11-06 14:05:00,63.69,63.7,63.68,63.7,37800.0,51.2891,51.2971,51.281,51.2971,37800.0
2013-11-06 14:10:00,63.69,63.71,63.69,63.7,11300.0,51.2891,51.3052,51.2891,51.2971,11300.0
2013-11-06 14:15:00,63.7,63.7,63.68,63.69,15400.0,51.2971,51.2971,51.281,51.2891,15400.0
2013-11-06 14:20:00,63.69,63.7,63.69,63.69,10300.0,51.2891,51.2971,51.2891,51.2891,10300.0
2013-11-06 14:25:00,63.69,63.7,63.68,63.7,17300.0,51.2891,51.2971,51.281,51.2971,17300.0
2013-11-06 14:30:00,63.7,63.73,63.7,63.72,4300.0,51.2971,51.3213,51.2971,51.3132,4300.0
2013-11-06 14:35:00,63.71,63.71,63.69,63.69,5500.0,51.3052,51.3052,51.2891,51.2891,5500.0
2013-11-06 14:40:00,63.69,63.72,63.69,63.71,5400.0,51.2891,51.3132,51.2891,51.3052,5400.0
2013-11-06 14:45:00,63.72,63.73,63.71,63.73,7600.0,51.3132,51.3213,51.3052,51.3213,7600.0
2013-11-06 14:50:00,63.73,63.74,63.68,63.68,8400.0,51.3213,51.3293,51.281,51.281,8400.0
2013-11-06 14:55:00,63.68,63.7,63.68,63.7,7300.0,51.281,51.2971,51.281,51.2971,7300.0
2013-11-06 15:00:00,63.7,63.71,63.67,63.7,12400.0,51.2971,51.3052,51.273,51.2971,12400.0
2013-11-06 15:05:00,63.7,63.72,63.7,63.72,6100.0,51.2971,51.3132,51.2971,51.3132,6100.0
2013-11-06 15:10:00,63.71,63.71,63.67,63.67,4900.0,51.3052,51.3052,51.273,51.273,4900.0
2013-11-06 15:15:00,63.67,63.71,63.67,63.71,5000.0,51.273,51.3052,51.273,51.3052,5000.0
2013-11-06 15:20:00,63.7,63.72,63.7,63.7,12200.0,51.2971,51.3132,51.2971,51.2971,12200.0
2013-11-06 15:25:00,63.71,63.72,63.7,63.7,25200.0,51.3052,51.3132,51.2971,51.2971,25200.0
2013-11-06 15:30:00,63.7,63.7,63.65,63.66,26200.0,51.2971,51.2971,51.2568,51.2649,26200.0
2013-11-06 15:35:00,63.65,63.65,63.62,63.63,9300.0,51.2568,51.2568,51.2327,51.2407,9300.0
2013-11-06 15:40:00,63.64,63.65,63.63,63.65,23800.0,51.2488,51.2568,51.2407,51.2568,23800.0
2013-11-06 15:45:00,63.65,63.67,63.65,63.66,49500.0,51.2568,51.273,51.2568,51.2649,49500.0
2013-11-06 15:50:00,63.66,63.66,63.64,63.65,21400.0,51.2649,51.2649,51.2488,51.2568,21400.0
2013-11-06 15:55:00,63.65,63.76,63.64,63.71,130900.0,51.2568,51.3454,51.2488,51.3052,130900.0
2013-11-07 09:30:00,63.21,63.41,63.16,63.16,55100.0,50.9025,51.0636,50.8623,50.8623,55100.0
2013-11-07 09:35:00,63.17,63.25,63.16,63.24,55500.0,50.8703,50.9347,50.8623,50.9267,55500.0
2013-11-07 09:40:00,63.25,63.25,63.21,63.23,25100.0,50.9347,50.9347,50.9025,50.9186,25100.0
2013-11-07 09:45:00,63.24,63.24,63.19,63.19,7400.0,50.9267,50.9267,50.8864,50.8864,7400.0
2013-11-07 09:50:00,63.18,63.2,63.11,63.14,16100.0,50.8784,50.8945,50.822,50.8461,16100.0
2013-11-07 09:55:00,63.14,63.15,63.11,63.15,7900.0,50.8461,50.8542,50.822,50.8542,7900.0
2013-11-07 10:00:00,63.13,63.16,63.11,63.12,22600.0,50.8381,50.8623,50.822,50.83,22600.0
2013-11-07 10:05:00,63.12,63.12,63.01,63.01,71200.0,50.83,50.83,50.7415,50.7415,71200.0
2013-11-07 10:10:00,63.0,63.0,62.91,62.98,130700.0,50.7334,50.7334,50.6609,50.7173,130700.0
2013-11-07 10:15:00,62.98,62.99,62.89,62.89,26700.0,50.7173,50.7254,50.6448,50.6448,26700.0
2013-11-07 10:20:00,62.9,62.9,62.86,62.87,68600.0,50.6529,50.6529,50.6207,50.6287,68600.0
2013-11-07 10:25:00,62.87,62.93,62.86,62.92,84400.0,50.6287,50.677,50.6207,50.669,84400.0
2013-11-07 10:30:00,62.92,62.93,62.81,62.84,110000.0,50.669,50.677,50.5804,50.6046,110000.0
2013-11-07 10:35:00,62.83,62.88,62.81,62.87,165200.0,50.5965,50.6368,50.5804,50.6287,165200.0
2013-11-07 10:40:00,62.87,62.93,62.86,62.93,62500.0,50.6287,50.677,50.6207,50.677,62500.0
2013-11-07 10:45:00,62.93,62.95,62.91,62.93,75900.0,50.677,50.6931,50.6609,50.677,75900.0
2013-11-07 10:50:00,62.93,62.98,62.93,62.96,57300.0,50.677,50.7173,50.677,50.7012,57300.0
2013-11-07 10:55:00,62.96,62.96,62.85,62.85,29800.0,50.7012,50.7012,50.6126,50.6126,29800.0
2013-11-07 11:00:00,62.85,62.87,62.83,62.84,32100.0,50.6126,50.6287,50.5965,50.6046,32100.0
2013-11-07 11:05:00,62.84,62.89,62.8,62.82,22000.0,50.6046,50.6448,50.5723,50.5885,22000.0
2013-11-07 11:10:00,62.81,62.84,62.8,62.8,21000.0,50.5804,50.6046,50.5723,50.5723,21000.0
2013-11-07 11:15:00,62.8,62.8,62.74,62.76,25600.0,50.5723,50.5723,50.524,50.5401,25600.0
2013-11-07 11:20:00,62.76,62.82,62.75,62.79,22500.0,50.5401,50.5885,50.5321,50.5643,22500.0
2013-11-07 11:25:00,62.8,62.8,62.77,62.79,34900.0,50.5723,50.5723,50.5482,50.5643,34900.0
2013-11-07 11:30:00,62.79,62.79,62.74,62.79,37600.0,50.5643,50.5643,50.524,50.5643,37600.0
2013-11-07 11:35:00,62.79,62.79,62.77,62.78,19000.0,50.5643,50.5643,50.5482,50.5562,19000.0
2013-11-07 11:40:00,62.78,62.79,62.75,62.78,10500.0,50.5562,50.5643,50.5321,50.5562,10500.0
2013-11-07 11:45:00,62.77,62.8,62.76,62.8,14900.0,50.5482,50.5723,50.5401,50.5723,14900.0
2013-11-07 11:50:00,62.8,62.83,62.79,62.8,21400.0,50.5723,50.5965,50.5643,50.5723,21400.0
2013-11-07 11:55:00,62.8,62.83,62.8,62.83,13400.0,50.5723,50.5965,50.5723,50.5965,13400.0
2013-11-07 12:00:00,62.83,62.84,62.82,62.83,35700.0,50.5965,50.6046,50.5885,50.5965,35700.0
2013-11-07 12:05:00,62.83,62.84,62.82,62.83,25200.0,50.5965,50.6046,50.5885,50.5965,25200.0
2013-11-07 12:10:00,62.83,62.86,62.83,62.84,23600.0,50.5965,50.6207,50.5965,50.6046,23600.0
2013-11-07 12:15:00,62.84,62.84,62.83,62.83,18600.0,50.6046,50.6046,50.5965,50.5965,18600.0
2013-11-07 12:20:00,62.83,62.83,62.8,62.8,18700.0,50.5965,50.5965,50.5723,50.5723,18700.0
2013-11-07 12:25:00,62.8,62.81,62.78,62.78,13300.0,50.5723,50.5804,50.5562,50.5562,13300.0
2013-11-07 12:30:00,62.79,62.84,62.79,62.8,89100.0,50.5643,50.6046,50.5643,50.5723,89100.0
2013-11-07 12:35:00,62.8,62.8,62.75,62.75,26700.0,50.5723,50.5723,50.5321,50.5321,26700.0
2013-11-07 12:40:00,62.76,62.79,62.76,62.79,8500.0,50.5401,50.5643,50.5401,50.5643,8500.0
2013-11-07 12:45:00,62.79,62.79,62.75,62.76,15000.0,50.5643,50.5643,50.5321,50.5401,15000.0
2013-11-07 12:50:00,62.76,62.76,62.73,62.74,17800.0,50.5401,50.5401,50.516,50.524,17800.0
2013-11-07 12:55:00,62.74,62.74,62.73,62.73,4300.0,50.524,50.524,50.516,50.516,4300.0
2013-11-07 13:00:00,62.72,62.72,62.71,62.71,13800.0,50.5079,50.5079,50.4999,50.4999,13800.0
2013-11-07 13:05:00,62.71,62.71,62.7,62.71,10300.0,50.4999,50.4999,50.4918,50.4999,10300.0
2013-11-07 13:10:00,62.71,62.71,62.7,62.7,4900.0,50.4999,50.4999,50.4918,50.4918,4900.0
2013-11-07 13:15:00,62.7,62.71,62.7,62.71,9000.0,50.4918,50.4999,50.4918,50.4999,9000.0
2013-11-07 13:20:00,62.7,62.73,62.68,62.7,15600.0,50.4918,50.516,50.4757,50.4918,15600.0
2013-11-07 13:25:00,62.7,62.72,62.69,62.7,19800.0,50.4918,50.5079,50.4838,50.4918,19800.0
2013-11-07 13:30:00,62.68,62.7,62.66,62.68,64800.0,50.4757,50.4918,50.4596,50.4757,64800.0
2013-11-07 13:35:00,62.69,62.69,62.65,62.68,59000.0,50.4838,50.4838,50.4516,50.4757,59000.0
2013-11-07 13:40:00,62.68,62.69,62.67,62.69,8200.0,50.4757,50.4838,50.4677,50.4838,8200.0
2013-11-07 13:45:00,62.7,62.7,62.66,62.66,15100.0,50.4918,50.4918,50.4596,50.4596,15100.0
2013-11-07 13:50:00,62.66,62.7,62.65,62.67,45200.0,50.4596,50.4918,50.4516,50.4677,45200.0
2013-11-07 13:55:00,62.67,62.68,62.66,62.67,19200.0,50.4677,50.4757,50.4596,50.4677,19200.0
2013-11-07 14:00:00,62.67,62.67,62.56,62.56,80300.0,50.4677,50.4677,50.3791,50.3791,80300.0
2013-11-07 14:05:00,62.56,62.57,62.51,62.51,37800.0,50.3791,50.3871,50.3388,50.3388,37800.0
2013-11-07 14:10:00,62.51,62.56,62.5,62.53,35700.0,50.3388,50.3791,50.3308,50.3549,35700.0
2013-11-07 14:15:00,62.53,62.54,62.52,62.53,15000.0,50.3549,50.363,50.3469,50.3549,15000.0
2013-11-07 14:20:00,62.52,62.53,62.51,62.52,9000.0,50.3469,50.3549,50.3388,50.3469,9000.0
2013-11-07 14:25:00,62.52,62.53,62.5,62.5,10800.0,50.3469,50.3549,50.3308,50.3308,10800.0
2013-11-07 14:30:00,62.48,62.48,62.41,62.47,15700.0,50.3147,50.3147,50.2583,50.3066,15700.0
2013-11-07 14:35:00,62.48,62.5,62.45,62.46,8200.0,50.3147,50.3308,50.2905,50.2985,8200.0
2013-11-07 14:40:00,62.46,62.51,62.46,62.48,12700.0,50.2985,50.3388,50.2985,50.3147,12700.0
2013-11-07 14:45:00,62.49,62.52,62.47,62.52,21400.0,50.3227,50.3469,50.3066,50.3469,21400.0
2013-11-07 14:50:00,62.51,62.51,62.48,62.49,5700.0,50.3388,50.3388,50.3147,50.3227,5700.0
2013-11-07 14:55:00,62.49,62.56,62.49,62.54,66500.0,50.3227,50.3791,50.3227,50.363,66500.0
2013-11-07 15:00:00,62.54,62.56,62.51,62.52,38000.0,50.363,50.3791,50.3388,50.3469,38000.0
2013-11-07 15:05:00,62.52,62.53,62.47,62.47,39400.0,50.3469,50.3549,50.3066,50.3066,39400.0
2013-11-07 15:10:00,62.47,62.48,62.44,62.44,23500.0,50.3066,50.3147,50.2824,50.2824,23500.0
2013-11-07 15:15:00,62.43,62.45,62.41,62.45,14200.0,50.2744,50.2905,50.2583,50.2905,14200.0
2013-11-07 15:20:00,62.43,62.46,62.41,62.41,13100.0,50.2744,50.2985,50.2583,50.2583,13100.0
2013-11-07 15:25:00,62.4,62.4,62.31,62.31,54800.0,50.2502,50.2502,50.1778,50.1778,54800.0
2013-11-07 15:30:00,62.32,62.35,62.29,62.33,68500.0,50.1858,50.21,50.1616,50.1939,68500.0
2013-11-07 15:35:00,62.34,62.35,62.27,62.34,45000.0,50.2019,50.21,50.1455,50.2019,45000.0
2013-11-07 15:40:00,62.34,62.36,62.28,62.28,47700.0,50.2019,50.218,50.1536,50.1536,47700.0
2013-11-07 15:45:00,62.28,62.36,62.24,62.35,175600.0,50.1536,50.218,50.1214,50.21,175600.0
2013-11-07 15:50:00,62.35,62.42,62.33,62.37,234000.0,50.21,50.2663,50.1939,50.2261,234000.0
2013-11-07 15:55:00,62.36,62.41,62.35,62.37,202300.0,50.218,50.2583,50.21,50.2261,202300.0
2013-11-08 09:30:00,62.2,62.25,62.09,62.13,51800.0,50.0892,50.1294,50.0006,50.0328,51800.0
2013-11-08 09:35:00,62.13,62.15,62.0,62.03,95200.0,50.0328,50.0489,49.9281,49.9523,95200.0
2013-11-08 09:40:00,62.04,62.1,62.01,62.1,26600.0,49.9603,50.0086,49.9362,50.0086,26600.0
2013-11-08 09:45:00,62.1,62.1,62.05,62.06,28100.0,50.0086,50.0086,49.9684,49.9764,28100.0
2013-11-08 09:50:00,62.07,62.07,62.0,62.01,36600.0,49.9845,49.9845,49.9281,49.9362,36600.0
2013-11-08 09:55:00,62.01,62.04,61.95,61.98,48500.0,49.9362,49.9603,49.8878,49.912,48500.0
2013-11-08 10:00:00,61.97,62.1,61.97,62.08,50200.0,49.904,50.0086,49.904,49.9925,50200.0
2013-11-08 10:05:00,62.08,62.11,62.03,62.1,46900.0,49.9925,50.0167,49.9523,50.0086,46900.0
2013-11-08 10:10:00,62.1,62.1,62.06,62.06,40600.0,50.0086,50.0086,49.9764,49.9764,40600.0
2013-11-08 10:15:00,62.06,62.17,62.06,62.17,66800.0,49.9764,50.065,49.9764,50.065,66800.0
2013-11-08 10:20:00,62.18,62.18,62.13,62.13,64400.0,50.0731,50.0731,50.0328,50.0328,64400.0
2013-11-08 10:25:00,62.14,62.14,62.08,62.12,34900.0,50.0409,50.0409,49.9925,50.0247,34900.0
2013-11-08 10:30:00,62.11,62.22,62.11,62.21,48100.0,50.0167,50.1053,50.0167,50.0972,48100.0
2013-11-08 10:35:00,62.21,62.22,62.17,62.17,22500.0,50.0972,50.1053,50.065,50.065,22500.0
2013-11-08 10:40:00,62.17,62.17,62.11,62.11,27500.0,50.065,50.065,50.0167,50.0167,27500.0
2013-11-08 10:45:00,62.11,62.15,62.1,62.13,15800.0,50.0167,50.0489,50.0086,50.0328,15800.0
2013-11-08 10:50:00,62.12,62.13,62.06,62.09,45700.0,50.0247,50.0328,49.9764,50.0006,45700.0
2013-11-08 10:55:00,62.09,62.14,62.09,62.12,9900.0,50.0006,50.0409,50.0006,50.0247,9900.0
2013-11-08 11:00:00,62.14,62.14,62.1,62.12,13800.0,50.0409,50.0409,50.0086,50.0247,13800.0
2013-11-08 11:05:00,62.12,62.12,62.08,62.1,16300.0,50.0247,50.0247,49.9925,50.0086,16300.0
2013-11-08 11:10:00,62.1,62.1,62.08,62.08,54700.0,50.0086,50.0086,49.9925,49.9925,54700.0
2013-11-08 11:15:00,62.08,62.15,62.06,62.12,16900.0,49.9925,50.0489,49.9764,50.0247,16900.0
2013-11-08 11:20:00,62.12,62.15,62.12,62.13,14500.0,50.0247,50.0489,50.0247,50.0328,14500.0
2013-11-08 11:25:00,62.13,62.14,62.11,62.12,10700.0,50.0328,50.0409,50.0167,50.0247,10700.0
2013-11-08 11:30:00,62.12,62.16,62.12,62.14,26400.0,50.0247,50.057,50.0247,50.0409,26400.0
2013-11-08 11:35:00,62.14,62.21,62.14,62.21,10000.0,50.0409,50.0972,50.0409,50.0972,10000.0
2013-11-08 11:40:00,62.2,62.21,62.18,62.18,3300.0,50.0892,50.0972,50.0731,50.0731,3300.0
2013-11-08 11:45:00,62.18,62.19,62.15,62.17,5100.0,50.0731,50.0811,50.0489,50.065,5100.0
2013-11-08 11:50:00,62.17,62.22,62.17,62.22,20000.0,50.065,50.1053,50.065,50.1053,20000.0
2013-11-08 11:55:00,62.21,62.26,62.21,62.21,15300.0,50.0972,50.1375,50.0972,50.0972,15300.0
2013-11-08 12:00:00,62.21,62.28,62.21,62.28,25900.0,50.0972,50.1536,50.0972,50.1536,25900.0
2013-11-08 12:05:00,62.28,62.3,62.28,62.29,17400.0,50.1536,50.1697,50.1536,50.1616,17400.0
2013-11-08 12:10:00,62.29,62.3,62.26,62.26,14800.0,50.1616,50.1697,50.1375,50.1375,14800.0
2013-11-08 12:15:00,62.26,62.28,62.23,62.23,10200.0,50.1375,50.1536,50.1133,50.1133,10200.0
2013-11-08 12:20:00,62.24,62.28,62.24,62.26,31400.0,50.1214,50.1536,50.1214,50.1375,31400.0
2013-11-08 12:25:00,62.27,62.28,62.26,62.28,6900.0,50.1455,50.1536,50.1375,50.1536,6900.0
2013-11-08 12:30:00,62.26,62.26,62.23,62.23,26900.0,50.1375,50.1375,50.1133,50.1133,26900.0
2013-11-08 12:35:00,62.23,62.24,62.22,62.22,5300.0,50.1133,50.1214,50.1053,50.1053,5300.0
2013-11-08 12:40:00,62.23,62.24,62.21,62.21,9500.0,50.1133,50.1214,50.0972,50.0972,9500.0
2013-11-08 12:45:00,62.22,62.22,62.21,62.21,11600.0,50.1053,50.1053,50.0972,50.0972,11600.0
2013-11-08 12:50:00,62.21,62.22,62.2,62.2,4100.0,50.0972,50.1053,50.0892,50.0892,4100.0
2013-11-08 12:55:00,62.19,62.21,62.19,62.2,3000.0,50.0811,50.0972,50.0811,50.0892,3000.0
2013-11-08 13:00:00,62.2,62.2,62.18,62.19,8500.0,50.0892,50.0892,50.0731,50.0811,8500.0
2013-11-08 13:05:00,62.2,62.21,62.2,62.21,8900.0,50.0892,50.0972,50.0892,50.0972,8900.0
2013-11-08 13:10:00,62.21,62.25,62.21,62.25,20600.0,50.0972,50.1294,50.0972,50.1294,20600.0
2013-11-08 13:15:00,62.24,62.24,62.23,62.24,1000.0,50.1214,50.1214,50.1133,50.1214,1000.0
2013-11-08 13:20:00,62.23,62.23,62.21,62.22,4600.0,50.1133,50.1133,50.0972,50.1053,4600.0
2013-11-08 13:25:00,62.22,62.26,62.22,62.24,4300.0,50.1053,50.1375,50.1053,50.1214,4300.0
2013-11-08 13:30:00,62.24,62.24,62.22,62.22,5300.0,50.1214,50.1214,50.1053,50.1053,5300.0
2013-11-08 13:35:00,62.23,62.23,62.22,62.22,9700.0,50.1133,50.1133,50.1053,50.1053,9700.0
2013-11-08 13:40:00,62.21,62.24,62.21,62.22,14300.0,50.0972,50.1214,50.0972,50.1053,14300.0
2013-11-08 13:45:00,62.22,62.25,62.22,62.22,5600.0,50.1053,50.1294,50.1053,50.1053,5600.0
2013-11-08 13:50:00,62.21,62.21,62.18,62.19,18200.0,50.0972,50.0972,50.0731,50.0811,18200.0
2013-11-08 13:55:00,62.18,62.2,62.18,62.18,8700.0,50.0731,50.0892,50.0731,50.0731,8700.0
2013-11-08 14:00:00,62.18,62.23,62.18,62.2,65100.0,50.0731,50.1133,50.0731,50.0892,65100.0
2013-11-08 14:05:00,62.2,62.25,62.2,62.22,152500.0,50.0892,50.1294,50.0892,50.1053,152500.0
2013-11-08 14:10:00,62.23,62.25,62.22,62.24,26600.0,50.1133,50.1294,50.1053,50.1214,26600.0
2013-11-08 14:15:00,62.23,62.25,62.23,62.24,12100.0,50.1133,50.1294,50.1133,50.1214,12100.0
2013-11-08 14:20:00,62.24,62.26,62.23,62.26,19600.0,50.1214,50.1375,50.1133,50.1375,19600.0
2013-11-08 14:25:00,62.26,62.27,62.24,62.24,11100.0,50.1375,50.1455,50.1214,50.1214,11100.0
2013-11-08 14:30:00,62.25,62.25,62.23,62.23,9300.0,50.1294,50.1294,50.1133,50.1133,9300.0
2013-11-08 14:35:00,62.24,62.31,62.23,62.31,33200.0,50.1214,50.1778,50.1133,50.1778,33200.0
2013-11-08 14:40:00,62.31,62.32,62.29,62.29,214300.0,50.1778,50.1858,50.1616,50.1616,214300.0
2013-11-08 14:45:00,62.29,62.29,62.28,62.28,20400.0,50.1616,50.1616,50.1536,50.1536,20400.0
2013-11-08 14:50:00,62.29,62.31,62.27,62.27,29000.0,50.1616,50.1778,50.1455,50.1455,29000.0
2013-11-08 14:55:00,62.27,62.27,62.21,62.22,62400.0,50.1455,50.1455,50.0972,50.1053,62400.0
2013-11-08 15:00:00,62.23,62.23,62.19,62.2,19500.0,50.1133,50.1133,50.0811,50.0892,19500.0
2013-11-08 15:05:00,62.19,62.22,62.19,62.22,15400.0,50.0811,50.1053,50.0811,50.1053,15400.0
2013-11-08 15:10:00,62.22,62.24,62.2,62.24,17100.0,50.1053,50.1214,50.0892,50.1214,17100.0
2013-11-08 15:15:00,62.24,62.26,62.24,62.26,48900.0,50.1214,50.1375,50.1214,50.1375,48900.0
2013-11-08 15:20:00,62.27,62.3,62.25,62.3,35300.0,50.1455,50.1697,50.1294,50.1697,35300.0
2013-11-08 15:25:00,62.3,62.35,62.29,62.32,25100.0,50.1697,50.21,50.1616,50.1858,25100.0
2013-11-08 15:30:00,62.31,62.37,62.3,62.37,54700.0,50.1778,50.2261,50.1697,50.2261,54700.0
2013-11-08 15:35:00,62.37,62.41,62.36,62.39,26600.0,50.2261,50.2583,50.218,50.2422,26600.0
2013-11-08 15:40:00,62.38,62.41,62.38,62.41,16600.0,50.2341,50.2583,50.2341,50.2583,16600.0
2013-11-08 15:45:00,62.41,62.45,62.4,62.44,38300.0,50.2583,50.2905,50.2502,50.2824,38300.0
2013-11-08 15:50:00,62.45,62.51,62.43,62.46,192500.0,50.2905,50.3388,50.2744,50.2985,192500.0
2013-11-08 15:55:00,62.47,62.56,62.43,62.51,202100.0,50.3066,50.3791,50.2744,50.3388,202100.0
2013-11-11 09:30:00,62.07,62.18,61.91,61.93,43800.0,49.9845,50.0731,49.8556,49.8717,43800.0
2013-11-11 09:35:00,61.93,62.08,61.93,62.03,76000.0,49.8717,49.9925,49.8717,49.9523,76000.0
2013-11-11 09:40:00,62.03,62.09,62.03,62.05,86100.0,49.9523,50.0006,49.9523,49.9684,86100.0
2013-11-11 09:45:00,62.04,62.1,62.03,62.1,39900.0,49.9603,50.0086,49.9523,50.0086,39900.0
2013-11-11 09:50:00,62.1,62.1,62.07,62.1,65800.0,50.0086,50.0086,49.9845,50.0086,65800.0
2013-11-11 09:55:00,62.1,62.11,62.08,62.1,26800.0,50.0086,50.0167,49.9925,50.0086,26800.0
2013-11-11 10:00:00,62.1,62.11,62.05,62.06,21300.0,50.0086,50.0167,49.9684,49.9764,21300.0
2013-11-11 10:05:00,62.05,62.06,62.03,62.03,40500.0,49.9684,49.9764,49.9523,49.9523,40500.0
2013-11-11 10:10:00,62.04,62.05,62.03,62.04,18800.0,49.9603,49.9684,49.9523,49.9603,18800.0
2013-11-11 10:15:00,62.03,62.04,62.0,62.01,27100.0,49.9523,49.9603,49.9281,49.9362,27100.0
2013-11-11 10:20:00,62.01,62.03,62.01,62.03,21600.0,49.9362,49.9523,49.9362,49.9523,21600.0
2013-11-11 10:25:00,62.02,62.02,61.94,61.95,57100.0,49.9442,49.9442,49.8798,49.8878,57100.0
2013-11-11 10:30:00,61.94,61.96,61.94,61.94,20900.0,49.8798,49.8959,49.8798,49.8798,20900.0
2013-11-11 10:35:00,61.95,61.96,61.92,61.96,21100.0,49.8878,49.8959,49.8637,49.8959,21100.0
2013-11-11 10:40:00,61.96,61.96,61.92,61.93,12900.0,49.8959,49.8959,49.8637,49.8717,12900.0
2013-11-11 10:45:00,61.91,62.0,61.9,61.99,23600.0,49.8556,49.9281,49.8476,49.9201,23600.0
2013-11-11 10:50:00,61.99,61.99,61.98,61.99,5200.0,49.9201,49.9201,49.912,49.9201,5200.0
2013-11-11 10:55:00,61.98,62.01,61.97,62.01,12400.0,49.912,49.9362,49.904,49.9362,12400.0
2013-11-11 11:00:00,62.02,62.02,61.94,61.94,15000.0,49.9442,49.9442,49.8798,49.8798,15000.0
2013-11-11 11:05:00,61.95,61.95,61.94,61.94,7700.0,49.8878,49.8878,49.8798,49.8798,7700.0
2013-11-11 11:10:00,61.95,61.96,61.94,61.94,9500.0,49.8878,49.8959,49.8798,49.8798,9500.0
2013-11-11 11:15:00,61.94,62.0,61.94,62.0,30500.0,49.8798,49.9281,49.8798,49.9281,30500.0
2013-11-11 11:20:00,62.0,62.01,61.99,62.0,16600.0,49.9281,49.9362,49.9201,49.9281,16600.0
2013-11-11 11:25:00,62.01,62.04,62.0,62.04,7700.0,49.9362,49.9603,49.9281,49.9603,7700.0
2013-11-11 11:30:00,62.04,62.05,62.0,62.01,25500.0,49.9603,49.9684,49.9281,49.9362,25500.0
2013-11-11 11:35:00,62.0,62.03,62.0,62.03,5200.0,49.9281,49.9523,49.9281,49.9523,5200.0
2013-11-11 11:40:00,62.02,62.03,62.01,62.02,9900.0,49.9442,49.9523,49.9362,49.9442,9900.0
2013-11-11 11:45:00,62.03,62.04,62.01,62.01,6000.0,49.9523,49.9603,49.9362,49.9362,6000.0
2013-11-11 11:50:00,62.02,62.02,61.99,62.0,6800.0,49.9442,49.9442,49.9201,49.9281,6800.0
2013-11-11 11:55:00,62.0,62.01,61.98,61.98,7900.0,49.9281,49.9362,49.912,49.912,7900.0
2013-11-11 12:00:00,61.98,61.98,61.94,61.94,22700.0,49.912,49.912,49.8798,49.8798,22700.0
2013-11-11 12:05:00,61.93,61.95,61.92,61.94,5800.0,49.8717,49.8878,49.8637,49.8798,5800.0
2013-11-11 12:10:00,61.95,61.95,61.94,61.95,7900.0,49.8878,49.8878,49.8798,49.8878,7900.0
2013-11-11 12:15:00,61.95,61.95,61.93,61.95,3900.0,49.8878,49.8878,49.8717,49.8878,3900.0
2013-11-11 12:20:00,61.95,61.97,61.95,61.97,11700.0,49.8878,49.904,49.8878,49.904,11700.0
2013-11-11 12:25:00,61.96,61.97,61.95,61.96,3800.0,49.8959,49.904,49.8878,49.8959,3800.0
2013-11-11 12:30:00,61.96,61.96,61.94,61.94,2000.0,49.8959,49.8959,49.8798,49.8798,2000.0
2013-11-11 12:35:00,61.94,61.95,61.94,61.95,1400.0,49.8798,49.8878,49.8798,49.8878,1400.0
2013-11-11 12:40:00,61.95,61.96,61.93,61.93,6200.0,49.8878,49.8959,49.8717,49.8717,6200.0
2013-11-11 12:45:00,61.94,61.94,61.92,61.94,1500.0,49.8798,49.8798,49.8637,49.8798,1500.0
2013-11-11 12:50:00,61.93,61.94,61.93,61.93,3000.0,49.8717,49.8798,49.8717,49.8717,3000.0
2013-11-11 12:55:00,61.94,61.94,61.93,61.94,3300.0,49.8798,49.8798,49.8717,49.8798,3300.0
2013-11-11 13:00:00,61.93,61.98,61.93,61.94,16200.0,49.8717,49.912,49.8717,49.8798,16200.0
2013-11-11 13:05:00,61.94,61.96,61.93,61.96,2500.0,49.8798,49.8959,49.8717,49.8959,2500.0
2013-11-11 13:10:00,61.96,61.97,61.92,61.92,12700.0,49.8959,49.904,49.8637,49.8637,12700.0
2013-11-11 13:15:00,61.93,61.93,61.91,61.91,13900.0,49.8717,49.8717,49.8556,49.8556,13900.0
2013-11-11 13:20:00,61.91,61.93,61.91,61.93,10600.0,49.8556,49.8717,49.8556,49.8717,10600.0
2013-11-11 13:25:00,61.93,61.93,61.92,61.93,2700.0,49.8717,49.8717,49.8637,49.8717,2700.0
2013-11-11 13:30:00,61.92,61.93,61.92,61.92,3500.0,49.8637,49.8717,49.8637,49.8637,3500.0
2013-11-11 13:35:00,61.92,61.94,61.92,61.92,3900.0,49.8637,49.8798,49.8637,49.8637,3900.0
2013-11-11 13:40:00,61.93,61.93,61.92,61.93,9100.0,49.8717,49.8717,49.8637,49.8717,9100.0
2013-11-11 13:45:00,61.93,61.93,61.93,61.93,3700.0,49.8717,49.8717,49.8717,49.8717,3700.0
2013-11-11 13:50:00,61.93,61.93,61.92,61.93,1500.0,49.8717,49.8717,49.8637,49.8717,1500.0
2013-11-11 13:55:00,61.93,61.95,61.92,61.94,22100.0,49.8717,49.8878,49.8637,49.8798,22100.0
2013-11-11 14:00:00,61.95,61.97,61.94,61.96,6700.0,49.8878,49.904,49.8798,49.8959,6700.0
2013-11-11 14:05:00,61.97,61.97,61.96,61.96,4200.0,49.904,49.904,49.8959,49.8959,4200.0
2013-11-11 14:10:00,61.96,61.98,61.95,61.96,8600.0,49.8959,49.912,49.8878,49.8959,8600.0
2013-11-11 14:15:00,61.97,62.02,61.96,62.01,32100.0,49.904,49.9442,49.8959,49.9362,32100.0
2013-11-11 14:20:00,62.02,62.02,61.99,61.99,19500.0,49.9442,49.9442,49.9201,49.9201,19500.0
2013-11-11 14:25:00,62.0,62.0,61.98,61.98,18200.0,49.9281,49.9281,49.912,49.912,18200.0
2013-11-11 14:30:00,61.98,62.0,61.98,61.98,5000.0,49.912,49.9281,49.912,49.912,5000.0
2013-11-11 14:35:00,61.98,62.0,61.98,61.98,4300.0,49.912,49.9281,49.912,49.912,4300.0
2013-11-11 14:40:00,61.99,61.99,61.98,61.98,3500.0,49.9201,49.9201,49.912,49.912,3500.0
2013-11-11 14:45:00,61.98,61.99,61.98,61.99,2700.0,49.912,49.9201,49.912,49.9201,2700.0
2013-11-11 14:50:00,61.98,61.99,61.98,61.98,4400.0,49.912,49.9201,49.912,49.912,4400.0
2013-11-11 14:55:00,61.98,62.01,61.98,61.98,10300.0,49.912,49.9362,49.912,49.912,10300.0
2013-11-11 15:00:00,61.99,61.99,61.98,61.99,7600.0,49.9201,49.9201,49.912,49.9201,7600.0
2013-11-11 15:05:00,61.99,61.99,61.97,61.98,6300.0,49.9201,49.9201,49.904,49.912,6300.0
2013-11-11 15:10:00,61.98,61.98,61.97,61.97,6700.0,49.912,49.912,49.904,49.904,6700.0
2013-11-11 15:15:00,61.98,61.98,61.97,61.98,6100.0,49.912,49.912,49.904,49.912,6100.0
2013-11-11 15:20:00,61.98,61.98,61.97,61.98,4500.0,49.912,49.912,49.904,49.912,4500.0
2013-11-11 15:25:00,61.98,61.99,61.98,61.99,10300.0,49.912,49.9201,49.912,49.9201,10300.0
2013-11-11 15:30:00,61.98,61.99,61.95,61.95,16500.0,49.912,49.9201,49.8878,49.8878,16500.0
2013-11-11 15:35:00,61.96,61.96,61.93,61.94,26000.0,49.8959,49.8959,49.8717,49.8798,26000.0
2013-11-11 15:40:00,61.95,61.96,61.93,61.95,20100.0,49.8878,49.8959,49.8717,49.8878,20100.0
2013-11-11 15:45:00,61.95,61.97,61.94,61.94,28800.0,49.8878,49.904,49.8798,49.8798,28800.0
2013-11-11 15:50:00,61.94,61.97,61.91,61.91,41900.0,49.8798,49.904,49.8556,49.8556,41900.0
2013-11-11 15:55:00,61.91,61.97,61.91,61.96,157200.0,49.8556,49.904,49.8556,49.8959,157200.0
2013-11-12 09:30:00,62.35,62.53,62.34,62.4,55700.0,50.21,50.3549,50.2019,50.2502,55700.0
2013-11-12 09:35:00,62.39,62.42,62.39,62.4,39800.0,50.2422,50.2663,50.2422,50.2502,39800.0
2013-11-12 09:40:00,62.41,62.48,62.4,62.46,47600.0,50.2583,50.3147,50.2502,50.2985,47600.0
2013-11-12 09:45:00,62.46,62.47,62.42,62.43,54600.0,50.2985,50.3066,50.2663,50.2744,54600.0
2013-11-12 09:50:00,62.43,62.45,62.41,62.44,29600.0,50.2744,50.2905,50.2583,50.2824,29600.0
2013-11-12 09:55:00,62.44,62.48,62.43,62.47,23500.0,50.2824,50.3147,50.2744,50.3066,23500.0
2013-11-12 10:00:00,62.46,62.47,62.39,62.45,43900.0,50.2985,50.3066,50.2422,50.2905,43900.0
2013-11-12 10:05:00,62.44,62.45,62.41,62.41,10200.0,50.2824,50.2905,50.2583,50.2583,10200.0
2013-11-12 10:10:00,62.41,62.44,62.41,62.42,12800.0,50.2583,50.2824,50.2583,50.2663,12800.0
2013-11-12 10:15:00,62.41,62.48,62.39,62.47,59000.0,50.2583,50.3147,50.2422,50.3066,59000.0
2013-11-12 10:20:00,62.47,62.48,62.38,62.42,53300.0,50.3066,50.3147,50.2341,50.2663,53300.0
2013-11-12 10:25:00,62.41,62.43,62.38,62.41,25800.0,50.2583,50.2744,50.2341,50.2583,25800.0
2013-11-12 10:30:00,62.41,62.41,62.37,62.38,25000.0,50.2583,50.2583,50.2261,50.2341,25000.0
2013-11-12 10:35:00,62.38,62.38,62.37,62.38,25400.0,50.2341,50.2341,50.2261,50.2341,25400.0
2013-11-12 10:40:00,62.37,62.38,62.36,62.37,23400.0,50.2261,50.2341,50.218,50.2261,23400.0
2013-11-12 10:45:00,62.38,62.42,62.38,62.4,20400.0,50.2341,50.2663,50.2341,50.2502,20400.0
2013-11-12 10:50:00,62.39,62.4,62.37,62.38,4800.0,50.2422,50.2502,50.2261,50.2341,4800.0
2013-11-12 10:55:00,62.37,62.37,62.3,62.31,19400.0,50.2261,50.2261,50.1697,50.1778,19400.0
2013-11-12 11:00:00,62.31,62.31,62.29,62.31,37100.0,50.1778,50.1778,50.1616,50.1778,37100.0
2013-11-12 11:05:00,62.31,62.32,62.3,62.3,7900.0,50.1778,50.1858,50.1697,50.1697,7900.0
2013-11-12 11:10:00,62.3,62.32,62.3,62.3,11700.0,50.1697,50.1858,50.1697,50.1697,11700.0
2013-11-12 11:15:00,62.3,62.34,62.3,62.34,20000.0,50.1697,50.2019,50.1697,50.2019,20000.0
2013-11-12 11:20:00,62.34,62.34,62.25,62.28,142800.0,50.2019,50.2019,50.1294,50.1536,142800.0
2013-11-12 11:25:00,62.28,62.32,62.25,62.3,16300.0,50.1536,50.1858,50.1294,50.1697,16300.0
2013-11-12 11:30:00,62.31,62.32,62.3,62.32,5900.0,50.1778,50.1858,50.1697,50.1858,5900.0
2013-11-12 11:35:00,62.31,62.32,62.22,62.23,31600.0,50.1778,50.1858,50.1053,50.1133,31600.0
2013-11-12 11:40:00,62.23,62.26,62.22,62.23,9000.0,50.1133,50.1375,50.1053,50.1133,9000.0
2013-11-12 11:45:00,62.23,62.23,62.21,62.22,11400.0,50.1133,50.1133,50.0972,50.1053,11400.0
2013-11-12 11:50:00,62.22,62.22,62.2,62.21,9500.0,50.1053,50.1053,50.0892,50.0972,9500.0
2013-11-12 11:55:00,62.21,62.22,62.19,62.19,18000.0,50.0972,50.1053,50.0811,50.0811,18000.0
2013-11-12 12:00:00,62.19,62.2,62.16,62.18,16600.0,50.0811,50.0892,50.057,50.0731,16600.0
2013-11-12 12:05:00,62.17,62.17,62.11,62.13,13800.0,50.065,50.065,50.0167,50.0328,13800.0
2013-11-12 12:10:00,62.13,62.17,62.13,62.17,3100.0,50.0328,50.065,50.0328,50.065,3100.0
2013-11-12 12:15:00,62.16,62.17,62.12,62.12,24400.0,50.057,50.065,50.0247,50.0247,24400.0
2013-11-12 12:20:00,62.13,62.15,62.11,62.14,36700.0,50.0328,50.0489,50.0167,50.0409,36700.0
2013-11-12 12:25:00,62.14,62.16,62.14,62.16,5300.0,50.0409,50.057,50.0409,50.057,5300.0
2013-11-12 12:30:00,62.16,62.17,62.12,62.15,20400.0,50.057,50.065,50.0247,50.0489,20400.0
2013-11-12 12:35:00,62.15,62.15,62.13,62.14,8100.0,50.0489,50.0489,50.0328,50.0409,8100.0
2013-11-12 12:40:00,62.14,62.17,62.13,62.16,28000.0,50.0409,50.065,50.0328,50.057,28000.0
2013-11-12 12:45:00,62.16,62.17,62.16,62.16,5900.0,50.057,50.065,50.057,50.057,5900.0
2013-11-12 12:50:00,62.16,62.18,62.16,62.17,9600.0,50.057,50.0731,50.057,50.065,9600.0
2013-11-12 12:55:00,62.17,62.18,62.16,62.16,5400.0,50.065,50.0731,50.057,50.057,5400.0
2013-11-12 13:00:00,62.16,62.16,62.14,62.14,4000.0,50.057,50.057,50.0409,50.0409,4000.0
2013-11-12 13:05:00,62.14,62.15,62.14,62.15,19600.0,50.0409,50.0489,50.0409,50.0489,19600.0
2013-11-12 13:10:00,62.15,62.17,62.15,62.17,15600.0,50.0489,50.065,50.0489,50.065,15600.0
2013-11-12 13:15:00,62.17,62.17,62.16,62.16,3300.0,50.065,50.065,50.057,50.057,3300.0
2013-11-12 13:20:00,62.16,62.2,62.16,62.19,10400.0,50.057,50.0892,50.057,50.0811,10400.0
2013-11-12 13:25:00,62.18,62.19,62.14,62.14,6500.0,50.0731,50.0811,50.0409,50.0409,6500.0
2013-11-12 13:30:00,62.14,62.14,62.11,62.12,19500.0,50.0409,50.0409,50.0167,50.0247,19500.0
2013-11-12 13:35:00,62.12,62.13,62.09,62.13,45500.0,50.0247,50.0328,50.0006,50.0328,45500.0
2013-11-12 13:40:00,62.12,62.12,62.0,62.1,201700.0,50.0247,50.0247,49.9281,50.0086,201700.0
2013-11-12 13:45:00,62.11,62.14,62.08,62.08,45500.0,50.0167,50.0409,49.9925,49.9925,45500.0
2013-11-12 13:50:00,62.08,62.11,62.07,62.11,7800.0,49.9925,50.0167,49.9845,50.0167,7800.0
2013-11-12 13:55:00,62.11,62.12,62.1,62.1,4000.0,50.0167,50.0247,50.0086,50.0086,4000.0
2013-11-12 14:00:00,62.1,62.11,62.09,62.09,8800.0,50.0086,50.0167,50.0006,50.0006,8800.0
2013-11-12 14:05:00,62.08,62.09,62.07,62.08,4200.0,49.9925,50.0006,49.9845,49.9925,4200.0
2013-11-12 14:10:00,62.07,62.08,62.05,62.08,7500.0,49.9845,49.9925,49.9684,49.9925,7500.0
2013-11-12 14:15:00,62.08,62.11,62.07,62.11,12500.0,49.9925,50.0167,49.9845,50.0167,12500.0
2013-11-12 14:20:00,62.12,62.12,62.06,62.08,5200.0,50.0247,50.0247,49.9764,49.9925,5200.0
2013-11-12 14:25:00,62.07,62.08,62.04,62.04,21400.0,49.9845,49.9925,49.9603,49.9603,21400.0
2013-11-12 14:30:00,62.04,62.06,62.03,62.05,5500.0,49.9603,49.9764,49.9523,49.9684,5500.0
2013-11-12 14:35:00,62.05,62.07,62.05,62.05,37800.0,49.9684,49.9845,49.9684,49.9684,37800.0
2013-11-12 14:40:00,62.04,62.06,62.04,62.06,19500.0,49.9603,49.9764,49.9603,49.9764,19500.0
2013-11-12 14:45:00,62.07,62.13,62.06,62.12,30000.0,49.9845,50.0328,49.9764,50.0247,30000.0
2013-11-12 14:50:00,62.13,62.17,62.11,62.12,23600.0,50.0328,50.065,50.0167,50.0247,23600.0
2013-11-12 14:55:00,62.12,62.16,62.11,62.16,12000.0,50.0247,50.057,50.0167,50.057,12000.0
2013-11-12 15:00:00,62.16,62.22,62.15,62.15,52200.0,50.057,50.1053,50.0489,50.0489,52200.0
2013-11-12 15:05:00,62.15,62.17,62.15,62.16,4700.0,50.0489,50.065,50.0489,50.057,4700.0
2013-11-12 15:10:00,62.15,62.19,62.15,62.18,13400.0,50.0489,50.0811,50.0489,50.0731,13400.0
2013-11-12 15:15:00,62.18,62.19,62.18,62.18,7100.0,50.0731,50.0811,50.0731,50.0731,7100.0
2013-11-12 15:20:00,62.17,62.18,62.16,62.17,15800.0,50.065,50.0731,50.057,50.065,15800.0
2013-11-12 15:25:00,62.17,62.18,62.17,62.17,5200.0,50.065,50.0731,50.065,50.065,5200.0
2013-11-12 15:30:00,62.17,62.2,62.15,62.19,26600.0,50.065,50.0892,50.0489,50.0811,26600.0
2013-11-12 15:35:00,62.19,62.2,62.16,62.16,28000.0,50.0811,50.0892,50.057,50.057,28000.0
2013-11-12 15:40:00,62.15,62.21,62.14,62.2,83100.0,50.0489,50.0972,50.0409,50.0892,83100.0
2013-11-12 15:45:00,62.2,62.2,62.2,62.2,92100.0,50.0892,50.0892,50.0892,50.0892,92100.0
2013-11-12 15:50:00,62.2,62.21,62.2,62.2,39500.0,50.0892,50.0972,50.0892,50.0892,39500.0
2013-11-12 15:55:00,62.2,62.22,62.2,62.22,95800.0,50.0892,50.1053,50.0892,50.1053,95800.0
2013-11-13 09:30:00,61.05,61.2,61.05,61.16,118400.0,49.1631,49.2839,49.1631,49.2517,118400.0
2013-11-13 09:35:00,61.17,61.24,61.16,61.16,82300.0,49.2597,49.3161,49.2517,49.2517,82300.0
2013-11-13 09:40:00,61.15,61.19,61.15,61.18,20700.0,49.2436,49.2758,49.2436,49.2678,20700.0
2013-11-13 09:45:00,61.18,61.22,61.17,61.2,36400.0,49.2678,49.3,49.2597,49.2839,36400.0
2013-11-13 09:50:00,61.21,61.29,61.21,61.28,101200.0,49.2919,49.3564,49.2919,49.3483,101200.0
2013-11-13 09:55:00,61.28,61.3,61.26,61.28,36300.0,49.3483,49.3644,49.3322,49.3483,36300.0
2013-11-13 10:00:00,61.28,61.32,61.28,61.29,39900.0,49.3483,49.3805,49.3483,49.3564,39900.0
2013-11-13 10:05:00,61.29,61.31,61.27,61.27,46400.0,49.3564,49.3725,49.3403,49.3403,46400.0
2013-11-13 10:10:00,61.28,61.31,61.26,61.31,65700.0,49.3483,49.3725,49.3322,49.3725,65700.0
2013-11-13 10:15:00,61.32,61.32,61.3,61.3,27200.0,49.3805,49.3805,49.3644,49.3644,27200.0
2013-11-13 10:20:00,61.29,61.3,61.28,61.3,15000.0,49.3564,49.3644,49.3483,49.3644,15000.0
2013-11-13 10:25:00,61.3,61.35,61.29,61.34,65000.0,49.3644,49.4047,49.3564,49.3966,65000.0
2013-11-13 10:30:00,61.34,61.36,61.33,61.34,60600.0,49.3966,49.4127,49.3886,49.3966,60600.0
2013-11-13 10:35:00,61.34,61.36,61.34,61.34,22300.0,49.3966,49.4127,49.3966,49.3966,22300.0
2013-11-13 10:40:00,61.34,61.35,61.32,61.35,21100.0,49.3966,49.4047,49.3805,49.4047,21100.0
2013-11-13 10:45:00,61.35,61.37,61.34,61.35,24200.0,49.4047,49.4208,49.3966,49.4047,24200.0
2013-11-13 10:50:00,61.35,61.36,61.34,61.34,1800.0,49.4047,49.4127,49.3966,49.3966,1800.0
2013-11-13 10:55:00,61.34,61.35,61.34,61.35,3300.0,49.3966,49.4047,49.3966,49.4047,3300.0
2013-11-13 11:00:00,61.34,61.34,61.29,61.3,22400.0,49.3966,49.3966,49.3564,49.3644,22400.0
2013-11-13 11:05:00,61.31,61.32,61.3,61.3,12800.0,49.3725,49.3805,49.3644,49.3644,12800.0
2013-11-13 11:10:00,61.3,61.3,61.24,61.25,48300.0,49.3644,49.3644,49.3161,49.3241,48300.0
2013-11-13 11:15:00,61.25,61.25,61.16,61.19,109700.0,49.3241,49.3241,49.2517,49.2758,109700.0
2013-11-13 11:20:00,61.19,61.2,61.17,61.18,119200.0,49.2758,49.2839,49.2597,49.2678,119200.0
2013-11-13 11:25:00,61.18,61.21,61.14,61.15,157900.0,49.2678,49.2919,49.2356,49.2436,157900.0
2013-11-13 11:30:00,61.14,61.23,61.14,61.21,64200.0,49.2356,49.308,49.2356,49.2919,64200.0
2013-11-13 11:35:00,61.21,61.22,61.2,61.21,10600.0,49.2919,49.3,49.2839,49.2919,10600.0
2013-11-13 11:40:00,61.21,61.23,61.2,61.21,17900.0,49.2919,49.308,49.2839,49.2919,17900.0
2013-11-13 11:45:00,61.21,61.22,61.21,61.21,22900.0,49.2919,49.3,49.2919,49.2919,22900.0
2013-11-13 11:50:00,61.21,61.26,61.21,61.26,40600.0,49.2919,49.3322,49.2919,49.3322,40600.0
2013-11-13 11:55:00,61.26,61.27,61.26,61.27,12000.0,49.3322,49.3403,49.3322,49.3403,12000.0
2013-11-13 12:00:00,61.27,61.27,61.25,61.27,1900.0,49.3403,49.3403,49.3241,49.3403,1900.0
2013-11-13 12:05:00,61.27,61.27,61.27,61.27,1200.0,49.3403,49.3403,49.3403,49.3403,1200.0
2013-11-13 12:10:00,61.28,61.3,61.27,61.29,9700.0,49.3483,49.3644,49.3403,49.3564,9700.0
2013-11-13 12:15:00,61.3,61.34,61.3,61.33,14200.0,49.3644,49.3966,49.3644,49.3886,14200.0
2013-11-13 12:20:00,61.34,61.37,61.34,61.37,5200.0,49.3966,49.4208,49.3966,49.4208,5200.0
2013-11-13 12:25:00,61.37,61.4,61.37,61.39,5300.0,49.4208,49.4449,49.4208,49.4369,5300.0
2013-11-13 12:30:00,61.39,61.4,61.37,61.37,5100.0,49.4369,49.4449,49.4208,49.4208,5100.0
2013-11-13 12:35:00,61.38,61.41,61.38,61.41,18600.0,49.4288,49.453,49.4288,49.453,18600.0
2013-11-13 12:40:00,61.41,61.45,61.41,61.45,41200.0,49.453,49.4852,49.453,49.4852,41200.0
2013-11-13 12:45:00,61.45,61.48,61.45,61.48,71700.0,49.4852,49.5094,49.4852,49.5094,71700.0
2013-11-13 12:50:00,61.48,61.5,61.46,61.49,131600.0,49.5094,49.5255,49.4933,49.5174,131600.0
2013-11-13 12:55:00,61.5,61.53,61.49,61.53,112300.0,49.5255,49.5496,49.5174,49.5496,112300.0
2013-11-13 13:00:00,61.53,61.53,61.48,61.48,11500.0,49.5496,49.5496,49.5094,49.5094,11500.0
2013-11-13 13:05:00,61.47,61.47,61.44,61.44,5800.0,49.5013,49.5013,49.4772,49.4772,5800.0
2013-11-13 13:10:00,61.43,61.44,61.41,61.42,3600.0,49.4691,49.4772,49.453,49.461,3600.0
2013-11-13 13:15:00,61.42,61.43,61.41,61.43,2500.0,49.461,49.4691,49.453,49.4691,2500.0
2013-11-13 13:20:00,61.43,61.43,61.42,61.42,3600.0,49.4691,49.4691,49.461,49.461,3600.0
2013-11-13 13:25:00,61.43,61.47,61.43,61.47,14300.0,49.4691,49.5013,49.4691,49.5013,14300.0
2013-11-13 13:30:00,61.48,61.49,61.48,61.49,17400.0,49.5094,49.5174,49.5094,49.5174,17400.0
2013-11-13 13:35:00,61.5,61.51,61.48,61.49,4000.0,49.5255,49.5335,49.5094,49.5174,4000.0
2013-11-13 13:40:00,61.49,61.49,61.47,61.49,7900.0,49.5174,49.5174,49.5013,49.5174,7900.0
2013-11-13 13:45:00,61.49,61.5,61.46,61.5,21000.0,49.5174,49.5255,49.4933,49.5255,21000.0
2013-11-13 13:50:00,61.49,61.49,61.49,61.49,2100.0,49.5174,49.5174,49.5174,49.5174,2100.0
2013-11-13 13:55:00,61.49,61.5,61.48,61.48,5000.0,49.5174,49.5255,49.5094,49.5094,5000.0
2013-11-13 14:00:00,61.48,61.5,61.48,61.5,1500.0,49.5094,49.5255,49.5094,49.5255,1500.0
2013-11-13 14:05:00,61.49,61.5,61.48,61.48,3900.0,49.5174,49.5255,49.5094,49.5094,3900.0
2013-11-13 14:10:00,61.48,61.48,61.46,61.46,10100.0,49.5094,49.5094,49.4933,49.4933,10100.0
2013-11-13 14:15:00,61.47,61.47,61.47,61.47,3300.0,49.5013,49.5013,49.5013,49.5013,3300.0
2013-11-13 14:20:00,61.47,61.5,61.47,61.5,7000.0,49.5013,49.5255,49.5013,49.5255,7000.0
2013-11-13 14:25:00,61.5,61.51,61.49,61.49,19300.0,49.5255,49.5335,49.5174,49.5174,19300.0
2013-11-13 14:30:00,61.48,61.48,61.46,61.46,15900.0,49.5094,49.5094,49.4933,49.4933,15900.0
2013-11-13 14:35:00,61.47,61.47,61.43,61.44,12700.0,49.5013,49.5013,49.4691,49.4772,12700.0
2013-11-13 14:40:00,61.43,61.43,61.39,61.4,16000.0,49.4691,49.4691,49.4369,49.4449,16000.0
2013-11-13 14:45:00,61.39,61.43,61.39,61.43,11900.0,49.4369,49.4691,49.4369,49.4691,11900.0
2013-11-13 14:50:00,61.43,61.43,61.42,61.43,5300.0,49.4691,49.4691,49.461,49.4691,5300.0
2013-11-13 14:55:00,61.43,61.43,61.42,61.43,15200.0,49.4691,49.4691,49.461,49.4691,15200.0
2013-11-13 15:00:00,61.43,61.43,61.41,61.42,47100.0,49.4691,49.4691,49.453,49.461,47100.0
2013-11-13 15:05:00,61.41,61.42,61.41,61.41,3600.0,49.453,49.461,49.453,49.453,3600.0
2013-11-13 15:10:00,61.41,61.42,61.4,61.42,11300.0,49.453,49.461,49.4449,49.461,11300.0
2013-11-13 15:15:00,61.41,61.43,61.41,61.43,3500.0,49.453,49.4691,49.453,49.4691,3500.0
2013-11-13 15:20:00,61.43,61.47,61.43,61.47,23200.0,49.4691,49.5013,49.4691,49.5013,23200.0
2013-11-13 15:25:00,61.47,61.47,61.44,61.44,31300.0,49.5013,49.5013,49.4772,49.4772,31300.0
2013-11-13 15:30:00,61.44,61.47,61.43,61.47,37600.0,49.4772,49.5013,49.4691,49.5013,37600.0
2013-11-13 15:35:00,61.47,61.53,61.47,61.52,52800.0,49.5013,49.5496,49.5013,49.5416,52800.0
2013-11-13 15:40:00,61.53,61.57,61.52,61.57,35100.0,49.5496,49.5818,49.5416,49.5818,35100.0
2013-11-13 15:45:00,61.57,61.65,61.57,61.65,48300.0,49.5818,49.6463,49.5818,49.6463,48300.0
2013-11-13 15:50:00,61.65,61.67,61.63,61.67,151900.0,49.6463,49.6624,49.6302,49.6624,151900.0
2013-11-13 15:55:00,61.67,61.77,61.67,61.7,290800.0,49.6624,49.7429,49.6624,49.6865,290800.0
2013-11-14 09:30:00,61.65,61.67,61.51,61.55,82200.0,49.6463,49.6624,49.5335,49.5657,82200.0
2013-11-14 09:35:00,61.55,61.66,61.55,61.61,54000.0,49.5657,49.6543,49.5657,49.614,54000.0
2013-11-14 09:40:00,61.61,61.62,61.49,61.5,59900.0,49.614,49.6221,49.5174,49.5255,59900.0
2013-11-14 09:45:00,61.51,61.59,61.51,61.59,45000.0,49.5335,49.5979,49.5335,49.5979,45000.0
2013-11-14 09:50:00,61.59,61.63,61.57,61.63,41900.0,49.5979,49.6302,49.5818,49.6302,41900.0
2013-11-14 09:55:00,61.62,61.69,61.61,61.69,47700.0,49.6221,49.6785,49.614,49.6785,47700.0
2013-11-14 10:00:00,61.69,61.7,61.64,61.66,47800.0,49.6785,49.6865,49.6382,49.6543,47800.0
2013-11-14 10:05:00,61.66,61.67,61.59,61.59,17800.0,49.6543,49.6624,49.5979,49.5979,17800.0
2013-11-14 10:10:00,61.59,61.66,61.59,61.66,15100.0,49.5979,49.6543,49.5979,49.6543,15100.0
2013-11-14 10:15:00,61.65,61.68,61.65,61.68,15400.0,49.6463,49.6704,49.6463,49.6704,15400.0
2013-11-14 10:20:00,61.67,61.71,61.67,61.68,73300.0,49.6624,49.6946,49.6624,49.6704,73300.0
2013-11-14 10:25:00,61.67,61.7,61.57,61.6,32600.0,49.6624,49.6865,49.5818,49.606,32600.0
2013-11-14 10:30:00,61.6,61.69,61.6,61.68,12600.0,49.606,49.6785,49.606,49.6704,12600.0
2013-11-14 10:35:00,61.68,61.72,61.66,61.72,32200.0,49.6704,49.7026,49.6543,49.7026,32200.0
2013-11-14 10:40:00,61.72,61.76,61.7,61.75,101200.0,49.7026,49.7348,49.6865,49.7268,101200.0
2013-11-14 10:45:00,61.75,61.81,61.75,61.79,85100.0,49.7268,49.7751,49.7268,49.759,85100.0
2013-11-14 10:50:00,61.79,61.79,61.74,61.76,20200.0,49.759,49.759,49.7187,49.7348,20200.0
2013-11-14 10:55:00,61.75,61.78,61.75,61.78,4900.0,49.7268,49.7509,49.7268,49.7509,4900.0
2013-11-14 11:00:00,61.77,61.79,61.76,61.79,32700.0,49.7429,49.759,49.7348,49.759,32700.0
2013-11-14 11:05:00,61.78,61.8,61.77,61.78,18100.0,49.7509,49.7671,49.7429,49.7509,18100.0
2013-11-14 11:10:00,61.78,61.8,61.77,61.8,48800.0,49.7509,49.7671,49.7429,49.7671,48800.0
2013-11-14 11:15:00,61.8,61.91,61.79,61.91,52900.0,49.7671,49.8556,49.759,49.8556,52900.0
2013-11-14 11:20:00,61.91,62.0,61.9,61.99,61400.0,49.8556,49.9281,49.8476,49.9201,61400.0
2013-11-14 11:25:00,61.99,62.0,61.88,61.88,50400.0,49.9201,49.9281,49.8315,49.8315,50400.0
2013-11-14 11:30:00,61.89,61.91,61.87,61.87,9400.0,49.8395,49.8556,49.8234,49.8234,9400.0
2013-11-14 11:35:00,61.87,61.88,61.84,61.86,3800.0,49.8234,49.8315,49.7993,49.8154,3800.0
2013-11-14 11:40:00,61.86,61.87,61.8,61.8,68800.0,49.8154,49.8234,49.7671,49.7671,68800.0
2013-11-14 11:45:00,61.8,61.84,61.8,61.81,19300.0,49.7671,49.7993,49.7671,49.7751,19300.0
2013-11-14 11:50:00,61.8,61.83,61.79,61.81,9300.0,49.7671,49.7912,49.759,49.7751,9300.0
2013-11-14 11:55:00,61.81,61.82,61.77,61.78,26100.0,49.7751,49.7832,49.7429,49.7509,26100.0
2013-11-14 12:00:00,61.78,61.8,61.78,61.78,11500.0,49.7509,49.7671,49.7509,49.7509,11500.0
2013-11-14 12:05:00,61.78,61.82,61.78,61.8,12100.0,49.7509,49.7832,49.7509,49.7671,12100.0
2013-11-14 12:10:00,61.79,61.86,61.79,61.86,15400.0,49.759,49.8154,49.759,49.8154,15400.0
2013-11-14 12:15:00,61.87,61.88,61.85,61.88,28000.0,49.8234,49.8315,49.8073,49.8315,28000.0
2013-11-14 12:20:00,61.88,61.89,61.88,61.88,4600.0,49.8315,49.8395,49.8315,49.8315,4600.0
2013-11-14 12:25:00,61.88,61.89,61.87,61.88,5100.0,49.8315,49.8395,49.8234,49.8315,5100.0
2013-11-14 12:30:00,61.87,61.91,61.87,61.91,32800.0,49.8234,49.8556,49.8234,49.8556,32800.0
2013-11-14 12:35:00,61.9,61.94,61.9,61.92,11600.0,49.8476,49.8798,49.8476,49.8637,11600.0
2013-11-14 12:40:00,61.92,61.93,61.89,61.9,4900.0,49.8637,49.8717,49.8395,49.8476,4900.0
2013-11-14 12:45:00,61.89,61.91,61.89,61.91,6000.0,49.8395,49.8556,49.8395,49.8556,6000.0
2013-11-14 12:50:00,61.9,61.92,61.9,61.91,9500.0,49.8476,49.8637,49.8476,49.8556,9500.0
2013-11-14 12:55:00,61.91,61.92,61.88,61.89,11200.0,49.8556,49.8637,49.8315,49.8395,11200.0
2013-11-14 13:00:00,61.88,61.91,61.87,61.91,13200.0,49.8315,49.8556,49.8234,49.8556,13200.0
2013-11-14 13:05:00,61.91,61.93,61.89,61.9,12200.0,49.8556,49.8717,49.8395,49.8476,12200.0
2013-11-14 13:10:00,61.9,61.9,61.88,61.88,4300.0,49.8476,49.8476,49.8315,49.8315,4300.0
2013-11-14 13:15:00,61.89,61.92,61.88,61.92,14500.0,49.8395,49.8637,49.8315,49.8637,14500.0
2013-11-14 13:20:00,61.91,61.94,61.9,61.91,37900.0,49.8556,49.8798,49.8476,49.8556,37900.0
2013-11-14 13:25:00,61.91,61.92,61.91,61.92,8600.0,49.8556,49.8637,49.8556,49.8637,8600.0
2013-11-14 13:30:00,61.92,61.93,61.91,61.91,15600.0,49.8637,49.8717,49.8556,49.8556,15600.0
2013-11-14 13:35:00,61.91,61.91,61.88,61.89,11500.0,49.8556,49.8556,49.8315,49.8395,11500.0
2013-11-14 13:40:00,61.89,61.91,61.88,61.89,9600.0,49.8395,49.8556,49.8315,49.8395,9600.0
2013-11-14 13:45:00,61.89,61.91,61.88,61.89,4700.0,49.8395,49.8556,49.8315,49.8395,4700.0
2013-11-14 13:50:00,61.89,61.9,61.87,61.88,9600.0,49.8395,49.8476,49.8234,49.8315,9600.0
2013-11-14 13:55:00,61.87,61.9,61.85,61.89,15000.0,49.8234,49.8476,49.8073,49.8395,15000.0
2013-11-14 14:00:00,61.9,61.9,61.88,61.9,15100.0,49.8476,49.8476,49.8315,49.8476,15100.0
2013-11-14 14:05:00,61.9,61.91,61.89,61.89,12300.0,49.8476,49.8556,49.8395,49.8395,12300.0
2013-11-14 14:10:00,61.89,61.9,61.88,61.89,12100.0,49.8395,49.8476,49.8315,49.8395,12100.0
2013-11-14 14:15:00,61.9,61.94,61.89,61.94,40600.0,49.8476,49.8798,49.8395,49.8798,40600.0
2013-11-14 14:20:00,61.94,61.95,61.93,61.94,7900.0,49.8798,49.8878,49.8717,49.8798,7900.0
2013-11-14 14:25:00,61.93,61.96,61.93,61.94,9500.0,49.8717,49.8959,49.8717,49.8798,9500.0
2013-11-14 14:30:00,61.95,61.95,61.92,61.93,25300.0,49.8878,49.8878,49.8637,49.8717,25300.0
2013-11-14 14:35:00,61.93,61.95,61.92,61.94,6100.0,49.8717,49.8878,49.8637,49.8798,6100.0
2013-11-14 14:40:00,61.94,61.99,61.94,61.99,43300.0,49.8798,49.9201,49.8798,49.9201,43300.0
2013-11-14 14:45:00,61.98,61.99,61.97,61.99,17900.0,49.912,49.9201,49.904,49.9201,17900.0
2013-11-14 14:50:00,61.97,61.98,61.95,61.96,22500.0,49.904,49.912,49.8878,49.8959,22500.0
2013-11-14 14:55:00,61.96,61.99,61.95,61.99,8700.0,49.8959,49.9201,49.8878,49.9201,8700.0
2013-11-14 15:00:00,61.98,62.1,61.98,62.1,24600.0,49.912,50.0086,49.912,50.0086,24600.0
2013-11-14 15:05:00,62.1,62.16,62.07,62.16,66600.0,50.0086,50.057,49.9845,50.057,66600.0
2013-11-14 15:10:00,62.16,62.2,62.13,62.19,34500.0,50.057,50.0892,50.0328,50.0811,34500.0
2013-11-14 15:15:00,62.18,62.19,62.15,62.18,40100.0,50.0731,50.0811,50.0489,50.0731,40100.0
2013-11-14 15:20:00,62.18,62.19,62.13,62.16,42400.0,50.0731,50.0811,50.0328,50.057,42400.0
2013-11-14 15:25:00,62.17,62.18,62.15,62.15,26800.0,50.065,50.0731,50.0489,50.0489,26800.0
2013-11-14 15:30:00,62.15,62.19,62.15,62.16,14400.0,50.0489,50.0811,50.0489,50.057,14400.0
2013-11-14 15:35:00,62.16,62.18,62.15,62.17,9500.0,50.057,50.0731,50.0489,50.065,9500.0
2013-11-14 15:40:00,62.18,62.23,62.17,62.21,14400.0,50.0731,50.1133,50.065,50.0972,14400.0
2013-11-14 15:45:00,62.22,62.22,62.16,62.17,25500.0,50.1053,50.1053,50.057,50.065,25500.0
2013-11-14 15:50:00,62.17,62.17,62.14,62.15,42200.0,50.065,50.065,50.0409,50.0489,42200.0
2013-11-14 15:55:00,62.15,62.2,62.13,62.16,138700.0,50.0489,50.0892,50.0328,50.057,138700.0
2013-11-15 09:30:00,63.54,63.57,63.33,63.42,109500.0,51.1683,51.1924,50.9992,51.0716,109500.0
2013-11-15 09:35:00,63.43,63.49,63.4,63.45,84700.0,51.0797,51.128,51.0555,51.0958,84700.0
2013-11-15 09:40:00,63.45,63.53,63.42,63.51,122300.0,51.0958,51.1602,51.0716,51.1441,122300.0
2013-11-15 09:45:00,63.5,63.57,63.5,63.55,130000.0,51.1361,51.1924,51.1361,51.1763,130000.0
2013-11-15 09:50:00,63.55,63.6,63.54,63.57,107500.0,51.1763,51.2166,51.1683,51.1924,107500.0
2013-11-15 09:55:00,63.58,63.63,63.55,63.59,74700.0,51.2005,51.2407,51.1763,51.2085,74700.0
2013-11-15 10:00:00,63.59,63.66,63.51,63.52,83000.0,51.2085,51.2649,51.1441,51.1522,83000.0
2013-11-15 10:05:00,63.52,63.63,63.52,63.63,62100.0,51.1522,51.2407,51.1522,51.2407,62100.0
2013-11-15 10:10:00,63.62,63.64,63.6,63.61,21100.0,51.2327,51.2488,51.2166,51.2246,21100.0
2013-11-15 10:15:00,63.62,63.62,63.54,63.61,44700.0,51.2327,51.2327,51.1683,51.2246,44700.0
2013-11-15 10:20:00,63.61,63.63,63.6,63.6,20300.0,51.2246,51.2407,51.2166,51.2166,20300.0
2013-11-15 10:25:00,63.6,63.62,63.6,63.6,38300.0,51.2166,51.2327,51.2166,51.2166,38300.0
2013-11-15 10:30:00,63.61,63.63,63.58,63.58,62100.0,51.2246,51.2407,51.2005,51.2005,62100.0
2013-11-15 10:35:00,63.59,63.63,63.59,63.6,57200.0,51.2085,51.2407,51.2085,51.2166,57200.0
2013-11-15 10:40:00,63.61,63.64,63.6,63.63,42700.0,51.2246,51.2488,51.2166,51.2407,42700.0
2013-11-15 10:45:00,63.63,63.68,63.62,63.68,46100.0,51.2407,51.281,51.2327,51.281,46100.0
2013-11-15 10:50:00,63.68,63.69,63.64,63.66,52200.0,51.281,51.2891,51.2488,51.2649,52200.0
2013-11-15 10:55:00,63.66,63.67,63.65,63.67,100600.0,51.2649,51.273,51.2568,51.273,100600.0
2013-11-15 11:00:00,63.67,63.7,63.66,63.68,29700.0,51.273,51.2971,51.2649,51.281,29700.0
2013-11-15 11:05:00,63.69,63.7,63.68,63.69,21500.0,51.2891,51.2971,51.281,51.2891,21500.0
2013-11-15 11:10:00,63.7,63.71,63.67,63.67,41800.0,51.2971,51.3052,51.273,51.273,41800.0
2013-11-15 11:15:00,63.68,63.68,63.66,63.66,52700.0,51.281,51.281,51.2649,51.2649,52700.0
2013-11-15 11:20:00,63.67,63.68,63.66,63.67,47700.0,51.273,51.281,51.2649,51.273,47700.0
2013-11-15 11:25:00,63.66,63.68,63.66,63.67,46300.0,51.2649,51.281,51.2649,51.273,46300.0
2013-11-15 11:30:00,63.67,63.68,63.67,63.67,8100.0,51.273,51.281,51.273,51.273,8100.0
2013-11-15 11:35:00,63.68,63.7,63.67,63.67,25500.0,51.281,51.2971,51.273,51.273,25500.0
2013-11-15 11:40:00,63.68,63.68,63.67,63.68,12400.0,51.281,51.281,51.273,51.281,12400.0
2013-11-15 11:45:00,63.68,63.69,63.67,63.68,17300.0,51.281,51.2891,51.273,51.281,17300.0
2013-11-15 11:50:00,63.69,63.72,63.69,63.71,168400.0,51.2891,51.3132,51.2891,51.3052,168400.0
2013-11-15 11:55:00,63.72,63.73,63.71,63.73,15800.0,51.3132,51.3213,51.3052,51.3213,15800.0
2013-11-15 12:00:00,63.73,63.74,63.72,63.72,63300.0,51.3213,51.3293,51.3132,51.3132,63300.0
2013-11-15 12:05:00,63.72,63.76,63.72,63.75,45300.0,51.3132,51.3454,51.3132,51.3374,45300.0
2013-11-15 12:10:00,63.75,63.75,63.73,63.75,7400.0,51.3374,51.3374,51.3213,51.3374,7400.0
2013-11-15 12:15:00,63.75,63.76,63.74,63.75,2000.0,51.3374,51.3454,51.3293,51.3374,2000.0
2013-11-15 12:20:00,63.74,63.8,63.74,63.79,31200.0,51.3293,51.3776,51.3293,51.3696,31200.0
2013-11-15 12:25:00,63.79,63.82,63.78,63.78,36000.0,51.3696,51.3937,51.3615,51.3615,36000.0
2013-11-15 12:30:00,63.79,63.8,63.79,63.8,1100.0,51.3696,51.3776,51.3696,51.3776,1100.0
2013-11-15 12:35:00,63.81,63.81,63.78,63.78,11400.0,51.3857,51.3857,51.3615,51.3615,11400.0
2013-11-15 12:40:00,63.79,63.79,63.78,63.78,1400.0,51.3696,51.3696,51.3615,51.3615,1400.0
2013-11-15 12:45:00,63.79,63.79,63.78,63.78,5700.0,51.3696,51.3696,51.3615,51.3615,5700.0
2013-11-15 12:50:00,63.77,63.77,63.76,63.76,5900.0,51.3535,51.3535,51.3454,51.3454,5900.0
2013-11-15 12:55:00,63.76,63.77,63.73,63.73,6800.0,51.3454,51.3535,51.3213,51.3213,6800.0
2013-11-15 13:00:00,63.73,63.77,63.73,63.75,11900.0,51.3213,51.3535,51.3213,51.3374,11900.0
2013-11-15 13:05:00,63.75,63.82,63.75,63.82,54100.0,51.3374,51.3937,51.3374,51.3937,54100.0
2013-11-15 13:10:00,63.81,63.85,63.81,63.84,13600.0,51.3857,51.4179,51.3857,51.4099,13600.0
2013-11-15 13:15:00,63.84,63.85,63.84,63.84,2000.0,51.4099,51.4179,51.4099,51.4099,2000.0
2013-11-15 13:20:00,63.84,63.85,63.84,63.85,2400.0,51.4099,51.4179,51.4099,51.4179,2400.0
2013-11-15 13:25:00,63.84,63.9,63.84,63.88,11700.0,51.4099,51.4582,51.4099,51.4421,11700.0
2013-11-15 13:30:00,63.88,63.9,63.88,63.9,5700.0,51.4421,51.4582,51.4421,51.4582,5700.0
2013-11-15 13:35:00,63.9,63.92,63.89,63.91,3000.0,51.4582,51.4743,51.4501,51.4662,3000.0
2013-11-15 13:40:00,63.91,63.92,63.88,63.89,17900.0,51.4662,51.4743,51.4421,51.4501,17900.0
2013-11-15 13:45:00,63.9,63.92,63.89,63.9,68000.0,51.4582,51.4743,51.4501,51.4582,68000.0
2013-11-15 13:50:00,63.91,63.91,63.89,63.9,23200.0,51.4662,51.4662,51.4501,51.4582,23200.0
2013-11-15 13:55:00,63.89,63.9,63.88,63.88,3900.0,51.4501,51.4582,51.4421,51.4421,3900.0
2013-11-15 14:00:00,63.89,63.91,63.88,63.89,12500.0,51.4501,51.4662,51.4421,51.4501,12500.0
2013-11-15 14:05:00,63.9,63.91,63.89,63.9,20300.0,51.4582,51.4662,51.4501,51.4582,20300.0
2013-11-15 14:10:00,63.9,63.91,63.89,63.91,20900.0,51.4582,51.4662,51.4501,51.4662,20900.0
2013-11-15 14:15:00,63.91,63.91,63.89,63.9,17400.0,51.4662,51.4662,51.4501,51.4582,17400.0
2013-11-15 14:20:00,63.9,63.91,63.89,63.89,11200.0,51.4582,51.4662,51.4501,51.4501,11200.0
2013-11-15 14:25:00,63.9,63.91,63.89,63.9,10200.0,51.4582,51.4662,51.4501,51.4582,10200.0
2013-11-15 14:30:00,63.91,63.93,63.9,63.93,12800.0,51.4662,51.4823,51.4582,51.4823,12800.0
2013-11-15 14:35:00,63.93,63.93,63.9,63.92,34800.0,51.4823,51.4823,51.4582,51.4743,34800.0
2013-11-15 14:40:00,63.92,63.93,63.91,63.93,6700.0,51.4743,51.4823,51.4662,51.4823,6700.0
2013-11-15 14:45:00,63.93,63.95,63.93,63.95,3600.0,51.4823,51.4984,51.4823,51.4984,3600.0
2013-11-15 14:50:00,63.95,63.95,63.93,63.94,18200.0,51.4984,51.4984,51.4823,51.4904,18200.0
2013-11-15 14:55:00,63.94,63.94,63.93,63.93,6500.0,51.4904,51.4904,51.4823,51.4823,6500.0
2013-11-15 15:00:00,63.93,63.96,63.93,63.95,4600.0,51.4823,51.5065,51.4823,51.4984,4600.0
2013-11-15 15:05:00,63.95,63.96,63.92,63.94,9100.0,51.4984,51.5065,51.4743,51.4904,9100.0
2013-11-15 15:10:00,63.94,63.97,63.93,63.97,72400.0,51.4904,51.5145,51.4823,51.5145,72400.0
2013-11-15 15:15:00,63.97,63.97,63.96,63.96,6200.0,51.5145,51.5145,51.5065,51.5065,6200.0
2013-11-15 15:20:00,63.97,63.97,63.95,63.96,37000.0,51.5145,51.5145,51.4984,51.5065,37000.0
2013-11-15 15:25:00,63.97,63.97,63.94,63.94,54200.0,51.5145,51.5145,51.4904,51.4904,54200.0
2013-11-15 15:30:00,63.95,63.95,63.86,63.86,56500.0,51.4984,51.4984,51.426,51.426,56500.0
2013-11-15 15:35:00,63.85,63.85,63.79,63.79,59000.0,51.4179,51.4179,51.3696,51.3696,59000.0
2013-11-15 15:40:00,63.8,63.8,63.75,63.75,37400.0,51.3776,51.3776,51.3374,51.3374,37400.0
2013-11-15 15:45:00,63.75,63.78,63.68,63.75,134100.0,51.3374,51.3615,51.281,51.3374,134100.0
2013-11-15 15:50:00,63.74,63.82,63.74,63.82,47900.0,51.3293,51.3937,51.3293,51.3937,47900.0
2013-11-15 15:55:00,63.81,63.82,63.73,63.79,264400.0,51.3857,51.3937,51.3213,51.3696,264400.0
2013-11-18 09:30:00,64.42,64.48,64.3,64.35,71400.0,51.8769,51.9252,51.7803,51.8206,71400.0
2013-11-18 09:35:00,64.33,64.46,64.31,64.44,65300.0,51.8044,51.9091,51.7883,51.893,65300.0
2013-11-18 09:40:00,64.44,64.45,64.36,64.36,72200.0,51.893,51.9011,51.8286,51.8286,72200.0
2013-11-18 09:45:00,64.36,64.4,64.35,64.39,24400.0,51.8286,51.8608,51.8206,51.8528,24400.0
2013-11-18 09:50:00,64.38,64.41,64.33,64.33,35900.0,51.8447,51.8689,51.8044,51.8044,35900.0
2013-11-18 09:55:00,64.33,64.37,64.29,64.35,29100.0,51.8044,51.8367,51.7722,51.8206,29100.0
2013-11-18 10:00:00,64.35,64.35,64.26,64.27,76800.0,51.8206,51.8206,51.7481,51.7561,76800.0
2013-11-18 10:05:00,64.27,64.34,64.27,64.34,9600.0,51.7561,51.8125,51.7561,51.8125,9600.0
2013-11-18 10:10:00,64.34,64.34,64.31,64.34,26500.0,51.8125,51.8125,51.7883,51.8125,26500.0
2013-11-18 10:15:00,64.34,64.37,64.33,64.37,8800.0,51.8125,51.8367,51.8044,51.8367,8800.0
2013-11-18 10:20:00,64.38,64.39,64.36,64.37,29900.0,51.8447,51.8528,51.8286,51.8367,29900.0
2013-11-18 10:25:00,64.38,64.39,64.37,64.37,60000.0,51.8447,51.8528,51.8367,51.8367,60000.0
2013-11-18 10:30:00,64.37,64.38,64.35,64.36,39300.0,51.8367,51.8447,51.8206,51.8286,39300.0
2013-11-18 10:35:00,64.36,64.36,64.3,64.3,16200.0,51.8286,51.8286,51.7803,51.7803,16200.0
2013-11-18 10:40:00,64.29,64.31,64.26,64.26,10900.0,51.7722,51.7883,51.7481,51.7481,10900.0
2013-11-18 10:45:00,64.27,64.33,64.27,64.33,21000.0,51.7561,51.8044,51.7561,51.8044,21000.0
2013-11-18 10:50:00,64.33,64.33,64.31,64.32,5900.0,51.8044,51.8044,51.7883,51.7964,5900.0
2013-11-18 10:55:00,64.32,64.34,64.31,64.31,3800.0,51.7964,51.8125,51.7883,51.7883,3800.0
2013-11-18 11:00:00,64.32,64.35,64.3,64.35,13700.0,51.7964,51.8206,51.7803,51.8206,13700.0
2013-11-18 11:05:00,64.35,64.36,64.33,64.33,4100.0,51.8206,51.8286,51.8044,51.8044,4100.0
2013-11-18 11:10:00,64.32,64.34,64.32,64.32,7200.0,51.7964,51.8125,51.7964,51.7964,7200.0
2013-11-18 11:15:00,64.33,64.33,64.31,64.33,5000.0,51.8044,51.8044,51.7883,51.8044,5000.0
2013-11-18 11:20:00,64.32,64.36,64.32,64.35,6800.0,51.7964,51.8286,51.7964,51.8206,6800.0
2013-11-18 11:25:00,64.34,64.35,64.34,64.35,2900.0,51.8125,51.8206,51.8125,51.8206,2900.0
2013-11-18 11:30:00,64.35,64.36,64.33,64.34,42600.0,51.8206,51.8286,51.8044,51.8125,42600.0
2013-11-18 11:35:00,64.34,64.36,64.34,64.35,9700.0,51.8125,51.8286,51.8125,51.8206,9700.0
2013-11-18 11:40:00,64.35,64.37,64.34,64.35,6800.0,51.8206,51.8367,51.8125,51.8206,6800.0
2013-11-18 11:45:00,64.36,64.37,64.34,64.36,11000.0,51.8286,51.8367,51.8125,51.8286,11000.0
2013-11-18 11:50:00,64.35,64.38,64.35,64.35,4900.0,51.8206,51.8447,51.8206,51.8206,4900.0
2013-11-18 11:55:00,64.35,64.36,64.35,64.36,5000.0,51.8206,51.8286,51.8206,51.8286,5000.0
2013-11-18 12:00:00,64.36,64.38,64.35,64.38,5500.0,51.8286,51.8447,51.8206,51.8447,5500.0
2013-11-18 12:05:00,64.38,64.4,64.38,64.39,6500.0,51.8447,51.8608,51.8447,51.8528,6500.0
2013-11-18 12:10:00,64.39,64.39,64.35,64.37,3600.0,51.8528,51.8528,51.8206,51.8367,3600.0
2013-11-18 12:15:00,64.37,64.37,64.36,64.36,1300.0,51.8367,51.8367,51.8286,51.8286,1300.0
2013-11-18 12:20:00,64.35,64.36,64.34,64.35,4100.0,51.8206,51.8286,51.8125,51.8206,4100.0
2013-11-18 12:25:00,64.34,64.35,64.34,64.35,1700.0,51.8125,51.8206,51.8125,51.8206,1700.0
2013-11-18 12:30:00,64.35,64.37,64.35,64.37,3300.0,51.8206,51.8367,51.8206,51.8367,3300.0
2013-11-18 12:35:00,64.36,64.37,64.34,64.34,5800.0,51.8286,51.8367,51.8125,51.8125,5800.0
2013-11-18 12:40:00,64.34,64.34,64.33,64.34,1400.0,51.8125,51.8125,51.8044,51.8125,1400.0
2013-11-18 12:45:00,64.33,64.34,64.32,64.33,4700.0,51.8044,51.8125,51.7964,51.8044,4700.0
2013-11-18 12:50:00,64.33,64.33,64.28,64.28,6800.0,51.8044,51.8044,51.7642,51.7642,6800.0
2013-11-18 12:55:00,64.28,64.32,64.28,64.31,7200.0,51.7642,51.7964,51.7642,51.7883,7200.0
2013-11-18 13:00:00,64.31,64.34,64.3,64.33,5300.0,51.7883,51.8125,51.7803,51.8044,5300.0
2013-11-18 13:05:00,64.33,64.34,64.32,64.34,5200.0,51.8044,51.8125,51.7964,51.8125,5200.0
2013-11-18 13:10:00,64.34,64.38,64.33,64.38,18100.0,51.8125,51.8447,51.8044,51.8447,18100.0
2013-11-18 13:15:00,64.37,64.38,64.36,64.37,5700.0,51.8367,51.8447,51.8286,51.8367,5700.0
2013-11-18 13:20:00,64.38,64.4,64.37,64.39,9000.0,51.8447,51.8608,51.8367,51.8528,9000.0
2013-11-18 13:25:00,64.38,64.42,64.38,64.41,28000.0,51.8447,51.8769,51.8447,51.8689,28000.0
2013-11-18 13:30:00,64.41,64.43,64.39,64.43,7100.0,51.8689,51.885,51.8528,51.885,7100.0
2013-11-18 13:35:00,64.42,64.44,64.39,64.42,43800.0,51.8769,51.893,51.8528,51.8769,43800.0
2013-11-18 13:40:00,64.42,64.44,64.41,64.44,10100.0,51.8769,51.893,51.8689,51.893,10100.0
2013-11-18 13:45:00,64.44,64.48,64.44,64.47,30400.0,51.893,51.9252,51.893,51.9172,30400.0
2013-11-18 13:50:00,64.46,64.46,64.45,64.46,2200.0,51.9091,51.9091,51.9011,51.9091,2200.0
2013-11-18 13:55:00,64.45,64.46,64.44,64.45,4900.0,51.9011,51.9091,51.893,51.9011,4900.0
2013-11-18 14:00:00,64.45,64.46,64.44,64.45,7500.0,51.9011,51.9091,51.893,51.9011,7500.0
2013-11-18 14:05:00,64.46,64.46,64.45,64.46,2500.0,51.9091,51.9091,51.9011,51.9091,2500.0
2013-11-18 14:10:00,64.45,64.46,64.43,64.43,12100.0,51.9011,51.9091,51.885,51.885,12100.0
2013-11-18 14:15:00,64.44,64.49,64.43,64.48,23300.0,51.893,51.9333,51.885,51.9252,23300.0
2013-11-18 14:20:00,64.49,64.49,64.45,64.45,18900.0,51.9333,51.9333,51.9011,51.9011,18900.0
2013-11-18 14:25:00,64.45,64.47,64.45,64.47,17700.0,51.9011,51.9172,51.9011,51.9172,17700.0
2013-11-18 14:30:00,64.48,64.48,64.46,64.47,7400.0,51.9252,51.9252,51.9091,51.9172,7400.0
2013-11-18 14:35:00,64.46,64.47,64.43,64.43,3800.0,51.9091,51.9172,51.885,51.885,3800.0
2013-11-18 14:40:00,64.44,64.44,64.39,64.4,5800.0,51.893,51.893,51.8528,51.8608,5800.0
2013-11-18 14:45:00,64.39,64.39,64.32,64.32,27500.0,51.8528,51.8528,51.7964,51.7964,27500.0
2013-11-18 14:50:00,64.32,64.32,64.3,64.32,8600.0,51.7964,51.7964,51.7803,51.7964,8600.0
2013-11-18 14:55:00,64.32,64.33,64.32,64.32,3100.0,51.7964,51.8044,51.7964,51.7964,3100.0
2013-11-18 15:00:00,64.32,64.32,64.29,64.29,10500.0,51.7964,51.7964,51.7722,51.7722,10500.0
2013-11-18 15:05:00,64.29,64.3,64.18,64.18,18700.0,51.7722,51.7803,51.6837,51.6837,18700.0
2013-11-18 15:10:00,64.17,64.19,64.08,64.08,21800.0,51.6756,51.6917,51.6031,51.6031,21800.0
2013-11-18 15:15:00,64.08,64.19,64.08,64.19,24900.0,51.6031,51.6917,51.6031,51.6917,24900.0
2013-11-18 15:20:00,64.19,64.22,64.18,64.18,25400.0,51.6917,51.7159,51.6837,51.6837,25400.0
2013-11-18 15:25:00,64.17,64.18,64.11,64.16,21300.0,51.6756,51.6837,51.6273,51.6675,21300.0
2013-11-18 15:30:00,64.15,64.15,64.05,64.07,36900.0,51.6595,51.6595,51.579,51.5951,36900.0
2013-11-18 15:35:00,64.08,64.17,64.08,64.17,21600.0,51.6031,51.6756,51.6031,51.6756,21600.0
2013-11-18 15:40:00,64.18,64.18,64.11,64.13,27700.0,51.6837,51.6837,51.6273,51.6434,27700.0
2013-11-18 15:45:00,64.11,64.13,64.09,64.12,17800.0,51.6273,51.6434,51.6112,51.6353,17800.0
2013-11-18 15:50:00,64.12,64.13,64.1,64.1,34600.0,51.6353,51.6434,51.6192,51.6192,34600.0
2013-11-18 15:55:00,64.11,64.14,64.08,64.08,134300.0,51.6273,51.6514,51.6031,51.6031,134300.0
2013-11-19 09:30:00,64.6,64.93,64.6,64.78,45100.0,52.0219,52.2876,52.0219,52.1668,45100.0
2013-11-19 09:35:00,64.79,64.87,64.78,64.84,44500.0,52.1749,52.2393,52.1668,52.2151,44500.0
2013-11-19 09:40:00,64.83,64.83,64.75,64.77,28500.0,52.2071,52.2071,52.1427,52.1588,28500.0
2013-11-19 09:45:00,64.78,64.78,64.7,64.73,79500.0,52.1668,52.1668,52.1024,52.1266,79500.0
2013-11-19 09:50:00,64.74,64.83,64.74,64.81,47000.0,52.1346,52.2071,52.1346,52.191,47000.0
2013-11-19 09:55:00,64.81,64.82,64.76,64.76,63600.0,52.191,52.199,52.1507,52.1507,63600.0
2013-11-19 10:00:00,64.77,64.87,64.77,64.82,34900.0,52.1588,52.2393,52.1588,52.199,34900.0
2013-11-19 10:05:00,64.82,64.88,64.81,64.84,38900.0,52.199,52.2474,52.191,52.2151,38900.0
2013-11-19 10:10:00,64.85,64.85,64.82,64.83,26700.0,52.2232,52.2232,52.199,52.2071,26700.0
2013-11-19 10:15:00,64.84,64.9,64.84,64.84,11700.0,52.2151,52.2635,52.2151,52.2151,11700.0
2013-11-19 10:20:00,64.85,64.88,64.83,64.83,18500.0,52.2232,52.2474,52.2071,52.2071,18500.0
2013-11-19 10:25:00,64.83,64.85,64.82,64.82,7100.0,52.2071,52.2232,52.199,52.199,7100.0
2013-11-19 10:30:00,64.81,64.83,64.8,64.81,6600.0,52.191,52.2071,52.1829,52.191,6600.0
2013-11-19 10:35:00,64.81,64.89,64.81,64.83,82300.0,52.191,52.2554,52.191,52.2071,82300.0
2013-11-19 10:40:00,64.82,64.85,64.82,64.83,9100.0,52.199,52.2232,52.199,52.2071,9100.0
2013-11-19 10:45:00,64.83,64.84,64.79,64.79,29900.0,52.2071,52.2151,52.1749,52.1749,29900.0
2013-11-19 10:50:00,64.78,64.78,64.74,64.75,85800.0,52.1668,52.1668,52.1346,52.1427,85800.0
2013-11-19 10:55:00,64.74,64.78,64.73,64.77,33900.0,52.1346,52.1668,52.1266,52.1588,33900.0
2013-11-19 11:00:00,64.77,64.79,64.73,64.74,10600.0,52.1588,52.1749,52.1266,52.1346,10600.0
2013-11-19 11:05:00,64.74,64.76,64.73,64.75,11700.0,52.1346,52.1507,52.1266,52.1427,11700.0
2013-11-19 11:10:00,64.73,64.73,64.7,64.7,16700.0,52.1266,52.1266,52.1024,52.1024,16700.0
2013-11-19 11:15:00,64.69,64.69,64.65,64.67,57200.0,52.0943,52.0943,52.0621,52.0782,57200.0
2013-11-19 11:20:00,64.68,64.68,64.65,64.65,19200.0,52.0863,52.0863,52.0621,52.0621,19200.0
2013-11-19 11:25:00,64.64,64.64,64.62,64.64,42700.0,52.0541,52.0541,52.038,52.0541,42700.0
2013-11-19 11:30:00,64.64,64.68,64.63,64.66,112200.0,52.0541,52.0863,52.046,52.0702,112200.0
2013-11-19 11:35:00,64.66,64.67,64.66,64.67,27000.0,52.0702,52.0782,52.0702,52.0782,27000.0
2013-11-19 11:40:00,64.67,64.67,64.63,64.63,36700.0,52.0782,52.0782,52.046,52.046,36700.0
2013-11-19 11:45:00,64.63,64.66,64.63,64.66,12000.0,52.046,52.0702,52.046,52.0702,12000.0
2013-11-19 11:50:00,64.66,64.72,64.66,64.72,11900.0,52.0702,52.1185,52.0702,52.1185,11900.0
2013-11-19 11:55:00,64.72,64.75,64.71,64.75,10800.0,52.1185,52.1427,52.1105,52.1427,10800.0
2013-11-19 12:00:00,64.75,64.75,64.72,64.75,11300.0,52.1427,52.1427,52.1185,52.1427,11300.0
2013-11-19 12:05:00,64.76,64.81,64.76,64.81,14600.0,52.1507,52.191,52.1507,52.191,14600.0
2013-11-19 12:10:00,64.8,64.81,64.74,64.74,22700.0,52.1829,52.191,52.1346,52.1346,22700.0
2013-11-19 12:15:00,64.74,64.75,64.74,64.74,6000.0,52.1346,52.1427,52.1346,52.1346,6000.0
2013-11-19 12:20:00,64.74,64.82,64.73,64.82,22700.0,52.1346,52.199,52.1266,52.199,22700.0
2013-11-19 12:25:00,64.81,64.82,64.79,64.8,10900.0,52.191,52.199,52.1749,52.1829,10900.0
2013-11-19 12:30:00,64.8,64.8,64.79,64.8,4900.0,52.1829,52.1829,52.1749,52.1829,4900.0
2013-11-19 12:35:00,64.8,64.8,64.78,64.78,4700.0,52.1829,52.1829,52.1668,52.1668,4700.0
2013-11-19 12:40:00,64.77,64.78,64.72,64.72,38600.0,52.1588,52.1668,52.1185,52.1185,38600.0
2013-11-19 12:45:00,64.71,64.72,64.69,64.69,32900.0,52.1105,52.1185,52.0943,52.0943,32900.0
2013-11-19 12:50:00,64.7,64.7,64.69,64.69,31600.0,52.1024,52.1024,52.0943,52.0943,31600.0
2013-11-19 12:55:00,64.69,64.69,64.65,64.66,17000.0,52.0943,52.0943,52.0621,52.0702,17000.0
2013-11-19 13:00:00,64.65,64.67,64.64,64.67,5900.0,52.0621,52.0782,52.0541,52.0782,5900.0
2013-11-19 13:05:00,64.67,64.67,64.63,64.64,11400.0,52.0782,52.0782,52.046,52.0541,11400.0
2013-11-19 13:10:00,64.65,64.65,64.64,64.64,6400.0,52.0621,52.0621,52.0541,52.0541,6400.0
2013-11-19 13:15:00,64.64,64.7,64.64,64.7,11100.0,52.0541,52.1024,52.0541,52.1024,11100.0
2013-11-19 13:20:00,64.69,64.7,64.64,64.64,13000.0,52.0943,52.1024,52.0541,52.0541,13000.0
2013-11-19 13:25:00,64.64,64.7,64.64,64.66,45200.0,52.0541,52.1024,52.0541,52.0702,45200.0
2013-11-19 13:30:00,64.64,64.69,64.63,64.68,16200.0,52.0541,52.0943,52.046,52.0863,16200.0
2013-11-19 13:35:00,64.68,64.69,64.64,64.66,13300.0,52.0863,52.0943,52.0541,52.0702,13300.0
2013-11-19 13:40:00,64.65,64.7,64.65,64.7,4700.0,52.0621,52.1024,52.0621,52.1024,4700.0
2013-11-19 13:45:00,64.7,64.7,64.67,64.68,4000.0,52.1024,52.1024,52.0782,52.0863,4000.0
2013-11-19 13:50:00,64.67,64.67,64.63,64.66,21800.0,52.0782,52.0782,52.046,52.0702,21800.0
2013-11-19 13:55:00,64.66,64.67,64.64,64.64,11900.0,52.0702,52.0782,52.0541,52.0541,11900.0
2013-11-19 14:00:00,64.64,64.73,64.64,64.67,28100.0,52.0541,52.1266,52.0541,52.0782,28100.0
2013-11-19 14:05:00,64.67,64.73,64.65,64.65,18100.0,52.0782,52.1266,52.0621,52.0621,18100.0
2013-11-19 14:10:00,64.65,64.67,64.64,64.67,17000.0,52.0621,52.0782,52.0541,52.0782,17000.0
2013-11-19 14:15:00,64.67,64.7,64.67,64.7,1900.0,52.0782,52.1024,52.0782,52.1024,1900.0
2013-11-19 14:20:00,64.69,64.69,64.67,64.68,4700.0,52.0943,52.0943,52.0782,52.0863,4700.0
2013-11-19 14:25:00,64.67,64.67,64.65,64.65,11500.0,52.0782,52.0782,52.0621,52.0621,11500.0
2013-11-19 14:30:00,64.65,64.7,64.65,64.7,11200.0,52.0621,52.1024,52.0621,52.1024,11200.0
2013-11-19 14:35:00,64.7,64.76,64.7,64.74,17900.0,52.1024,52.1507,52.1024,52.1346,17900.0
2013-11-19 14:40:00,64.76,64.76,64.74,64.75,5800.0,52.1507,52.1507,52.1346,52.1427,5800.0
2013-11-19 14:45:00,64.74,64.77,64.74,64.77,20600.0,52.1346,52.1588,52.1346,52.1588,20600.0
2013-11-19 14:50:00,64.75,64.75,64.74,64.74,3500.0,52.1427,52.1427,52.1346,52.1346,3500.0
2013-11-19 14:55:00,64.73,64.76,64.73,64.76,6000.0,52.1266,52.1507,52.1266,52.1507,6000.0
2013-11-19 15:00:00,64.75,64.84,64.75,64.83,19200.0,52.1427,52.2151,52.1427,52.2071,19200.0
2013-11-19 15:05:00,64.83,64.87,64.83,64.85,14300.0,52.2071,52.2393,52.2071,52.2232,14300.0
2013-11-19 15:10:00,64.84,64.84,64.84,64.84,6100.0,52.2151,52.2151,52.2151,52.2151,6100.0
2013-11-19 15:15:00,64.85,64.9,64.85,64.87,13500.0,52.2232,52.2635,52.2232,52.2393,13500.0
2013-11-19 15:20:00,64.86,64.86,64.81,64.81,3900.0,52.2312,52.2312,52.191,52.191,3900.0
2013-11-19 15:25:00,64.81,64.82,64.77,64.77,10300.0,52.191,52.199,52.1588,52.1588,10300.0
2013-11-19 15:30:00,64.78,64.79,64.7,64.71,29000.0,52.1668,52.1749,52.1024,52.1105,29000.0
2013-11-19 15:35:00,64.72,64.72,64.67,64.67,20000.0,52.1185,52.1185,52.0782,52.0782,20000.0
2013-11-19 15:40:00,64.67,64.68,64.66,64.67,19600.0,52.0782,52.0863,52.0702,52.0782,19600.0
2013-11-19 15:45:00,64.67,64.67,64.6,64.63,27600.0,52.0782,52.0782,52.0219,52.046,27600.0
2013-11-19 15:50:00,64.62,64.62,64.54,64.54,65700.0,52.038,52.038,51.9736,51.9736,65700.0
2013-11-19 15:55:00,64.54,64.55,64.48,64.49,148100.0,51.9736,51.9816,51.9252,51.9333,148100.0
2013-11-20 09:30:00,64.49,64.5,64.39,64.49,30400.0,51.9333,51.9413,51.8528,51.9333,30400.0
2013-11-20 09:35:00,64.5,64.51,64.38,64.38,41600.0,51.9413,51.9494,51.8447,51.8447,41600.0
2013-11-20 09:40:00,64.39,64.41,64.38,64.41,43800.0,51.8528,51.8689,51.8447,51.8689,43800.0
2013-11-20 09:45:00,64.4,64.44,64.38,64.41,21900.0,51.8608,51.893,51.8447,51.8689,21900.0
2013-11-20 09:50:00,64.41,64.41,64.35,64.36,22100.0,51.8689,51.8689,51.8206,51.8286,22100.0
2013-11-20 09:55:00,64.37,64.47,64.37,64.47,18300.0,51.8367,51.9172,51.8367,51.9172,18300.0
2013-11-20 10:00:00,64.45,64.45,64.36,64.42,25500.0,51.9011,51.9011,51.8286,51.8769,25500.0
2013-11-20 10:05:00,64.41,64.44,64.41,64.44,1300.0,51.8689,51.893,51.8689,51.893,1300.0
2013-11-20 10:10:00,64.44,64.46,64.43,64.46,4400.0,51.893,51.9091,51.885,51.9091,4400.0
2013-11-20 10:15:00,64.48,64.48,64.4,64.43,15600.0,51.9252,51.9252,51.8608,51.885,15600.0
2013-11-20 10:20:00,64.43,64.52,64.43,64.48,16100.0,51.885,51.9574,51.885,51.9252,16100.0
2013-11-20 10:25:00,64.48,64.48,64.42,64.44,12000.0,51.9252,51.9252,51.8769,51.893,12000.0
2013-11-20 10:30:00,64.44,64.45,64.4,64.4,19500.0,51.893,51.9011,51.8608,51.8608,19500.0
2013-11-20 10:35:00,64.38,64.41,64.36,64.38,78700.0,51.8447,51.8689,51.8286,51.8447,78700.0
2013-11-20 10:40:00,64.38,64.39,64.36,64.39,26300.0,51.8447,51.8528,51.8286,51.8528,26300.0
2013-11-20 10:45:00,64.39,64.45,64.39,64.44,25400.0,51.8528,51.9011,51.8528,51.893,25400.0
2013-11-20 10:50:00,64.41,64.42,64.39,64.42,3200.0,51.8689,51.8769,51.8528,51.8769,3200.0
2013-11-20 10:55:00,64.42,64.43,64.4,64.43,9400.0,51.8769,51.885,51.8608,51.885,9400.0
2013-11-20 11:00:00,64.43,64.43,64.39,64.4,12100.0,51.885,51.885,51.8528,51.8608,12100.0
2013-11-20 11:05:00,64.41,64.43,64.4,64.43,2500.0,51.8689,51.885,51.8608,51.885,2500.0
2013-11-20 11:10:00,64.42,64.42,64.4,64.42,1100.0,51.8769,51.8769,51.8608,51.8769,1100.0
2013-11-20 11:15:00,64.42,64.42,64.39,64.39,2400.0,51.8769,51.8769,51.8528,51.8528,2400.0
2013-11-20 11:20:00,64.39,64.39,64.36,64.37,38200.0,51.8528,51.8528,51.8286,51.8367,38200.0
2013-11-20 11:25:00,64.38,64.38,64.37,64.37,31100.0,51.8447,51.8447,51.8367,51.8367,31100.0
2013-11-20 11:30:00,64.38,64.38,64.36,64.37,8000.0,51.8447,51.8447,51.8286,51.8367,8000.0
2013-11-20 11:35:00,64.37,64.38,64.37,64.37,3500.0,51.8367,51.8447,51.8367,51.8367,3500.0
2013-11-20 11:40:00,64.37,64.37,64.36,64.37,1200.0,51.8367,51.8367,51.8286,51.8367,1200.0
2013-11-20 11:45:00,64.37,64.37,64.36,64.36,3900.0,51.8367,51.8367,51.8286,51.8286,3900.0
2013-11-20 11:50:00,64.37,64.39,64.37,64.38,4900.0,51.8367,51.8528,51.8367,51.8447,4900.0
2013-11-20 11:55:00,64.38,64.38,64.36,64.38,4500.0,51.8447,51.8447,51.8286,51.8447,4500.0
2013-11-20 12:00:00,64.38,64.4,64.37,64.39,2600.0,51.8447,51.8608,51.8367,51.8528,2600.0
2013-11-20 12:05:00,64.4,64.41,64.39,64.39,4100.0,51.8608,51.8689,51.8528,51.8528,4100.0
2013-11-20 12:10:00,64.39,64.39,64.38,64.38,2800.0,51.8528,51.8528,51.8447,51.8447,2800.0
2013-11-20 12:15:00,64.39,64.4,64.39,64.4,2200.0,51.8528,51.8608,51.8528,51.8608,2200.0
2013-11-20 12:20:00,64.39,64.4,64.39,64.4,7100.0,51.8528,51.8608,51.8528,51.8608,7100.0
2013-11-20 12:25:00,64.39,64.39,64.39,64.39,3300.0,51.8528,51.8528,51.8528,51.8528,3300.0
2013-11-20 12:30:00,64.37,64.38,64.37,64.37,7000.0,51.8367,51.8447,51.8367,51.8367,7000.0
2013-11-20 12:35:00,64.37,64.39,64.37,64.37,11800.0,51.8367,51.8528,51.8367,51.8367,11800.0
2013-11-20 12:40:00,64.37,64.37,64.35,64.35,8200.0,51.8367,51.8367,51.8206,51.8206,8200.0
2013-11-20 12:45:00,64.35,64.37,64.34,64.35,10400.0,51.8206,51.8367,51.8125,51.8206,10400.0
2013-11-20 12:50:00,64.34,64.35,64.34,64.34,1800.0,51.8125,51.8206,51.8125,51.8125,1800.0
2013-11-20 12:55:00,64.34,64.34,64.34,64.34,10400.0,51.8125,51.8125,51.8125,51.8125,10400.0
2013-11-20 13:00:00,64.34,64.36,64.34,64.36,4000.0,51.8125,51.8286,51.8125,51.8286,4000.0
2013-11-20 13:05:00,64.35,64.35,64.33,64.33,2400.0,51.8206,51.8206,51.8044,51.8044,2400.0
2013-11-20 13:10:00,64.34,64.35,64.34,64.35,2000.0,51.8125,51.8206,51.8125,51.8206,2000.0
2013-11-20 13:15:00,64.33,64.33,64.31,64.31,1800.0,51.8044,51.8044,51.7883,51.7883,1800.0
2013-11-20 13:20:00,64.32,64.32,64.3,64.3,1400.0,51.7964,51.7964,51.7803,51.7803,1400.0
2013-11-20 13:25:00,64.28,64.29,64.28,64.29,4500.0,51.7642,51.7722,51.7642,51.7722,4500.0
2013-11-20 13:30:00,64.29,64.31,64.29,64.31,3600.0,51.7722,51.7883,51.7722,51.7883,3600.0
2013-11-20 13:35:00,64.32,64.32,64.31,64.31,1600.0,51.7964,51.7964,51.7883,51.7883,1600.0
2013-11-20 13:40:00,64.32,64.33,64.32,64.33,1600.0,51.7964,51.8044,51.7964,51.8044,1600.0
2013-11-20 13:45:00,64.32,64.35,64.32,64.32,3800.0,51.7964,51.8206,51.7964,51.7964,3800.0
2013-11-20 13:50:00,64.32,64.32,64.31,64.31,700.0,51.7964,51.7964,51.7883,51.7883,700.0
2013-11-20 13:55:00,64.31,64.32,64.3,64.32,3400.0,51.7883,51.7964,51.7803,51.7964,3400.0
2013-11-20 14:00:00,64.31,64.32,64.17,64.29,70500.0,51.7883,51.7964,51.6756,51.7722,70500.0
2013-11-20 14:05:00,64.29,64.29,64.16,64.17,43900.0,51.7722,51.7722,51.6675,51.6756,43900.0
2013-11-20 14:10:00,64.17,64.17,64.07,64.1,95400.0,51.6756,51.6756,51.5951,51.6192,95400.0
2013-11-20 14:15:00,64.1,64.24,64.08,64.22,79000.0,51.6192,51.732,51.6031,51.7159,79000.0
2013-11-20 14:20:00,64.22,64.23,64.14,64.2,21500.0,51.7159,51.7239,51.6514,51.6998,21500.0
2013-11-20 14:25:00,64.19,64.22,64.16,64.2,15600.0,51.6917,51.7159,51.6675,51.6998,15600.0
2013-11-20 14:30:00,64.18,64.18,64.1,64.11,14200.0,51.6837,51.6837,51.6192,51.6273,14200.0
2013-11-20 14:35:00,64.11,64.12,64.01,64.02,25500.0,51.6273,51.6353,51.5468,51.5548,25500.0
2013-11-20 14:40:00,64.02,64.02,63.93,63.97,29100.0,51.5548,51.5548,51.4823,51.5145,29100.0
2013-11-20 14:45:00,63.97,64.04,63.97,64.02,18800.0,51.5145,51.5709,51.5145,51.5548,18800.0
2013-11-20 14:50:00,64.03,64.06,63.99,64.03,24100.0,51.5629,51.587,51.5306,51.5629,24100.0
2013-11-20 14:55:00,64.03,64.03,63.95,63.99,51500.0,51.5629,51.5629,51.4984,51.5306,51500.0
2013-11-20 15:00:00,63.98,63.98,63.8,63.8,49300.0,51.5226,51.5226,51.3776,51.3776,49300.0
2013-11-20 15:05:00,63.78,63.81,63.69,63.73,43600.0,51.3615,51.3857,51.2891,51.3213,43600.0
2013-11-20 15:10:00,63.72,63.79,63.72,63.76,23600.0,51.3132,51.3696,51.3132,51.3454,23600.0
2013-11-20 15:15:00,63.75,63.78,63.71,63.72,56100.0,51.3374,51.3615,51.3052,51.3132,56100.0
2013-11-20 15:20:00,63.72,63.72,63.68,63.68,45600.0,51.3132,51.3132,51.281,51.281,45600.0
2013-11-20 15:25:00,63.69,63.72,63.67,63.71,16400.0,51.2891,51.3132,51.273,51.3052,16400.0
2013-11-20 15:30:00,63.7,63.71,63.6,63.61,36100.0,51.2971,51.3052,51.2166,51.2246,36100.0
2013-11-20 15:35:00,63.62,63.65,63.6,63.65,19900.0,51.2327,51.2568,51.2166,51.2568,19900.0
2013-11-20 15:40:00,63.65,63.71,63.64,63.65,48900.0,51.2568,51.3052,51.2488,51.2568,48900.0
2013-11-20 15:45:00,63.64,63.7,63.64,63.68,82500.0,51.2488,51.2971,51.2488,51.281,82500.0
2013-11-20 15:50:00,63.68,63.71,63.6,63.62,47900.0,51.281,51.3052,51.2166,51.2327,47900.0
2013-11-20 15:55:00,63.62,63.73,63.6,63.69,133300.0,51.2327,51.3213,51.2166,51.2891,133300.0
2013-11-21 09:30:00,63.02,63.03,62.98,63.03,92200.0,50.7495,50.7576,50.7173,50.7576,92200.0
2013-11-21 09:35:00,63.03,63.05,62.97,62.98,86500.0,50.7576,50.7737,50.7092,50.7173,86500.0
2013-11-21 09:40:00,62.98,63.03,62.97,62.99,29800.0,50.7173,50.7576,50.7092,50.7254,29800.0
2013-11-21 09:45:00,63.01,63.01,62.95,62.95,31900.0,50.7415,50.7415,50.6931,50.6931,31900.0
2013-11-21 09:50:00,62.95,62.97,62.93,62.93,55300.0,50.6931,50.7092,50.677,50.677,55300.0
2013-11-21 09:55:00,62.94,63.05,62.93,63.02,68900.0,50.6851,50.7737,50.677,50.7495,68900.0
2013-11-21 10:00:00,63.04,63.05,63.0,63.02,11200.0,50.7656,50.7737,50.7334,50.7495,11200.0
2013-11-21 10:05:00,63.02,63.08,63.02,63.07,70500.0,50.7495,50.7978,50.7495,50.7898,70500.0
2013-11-21 10:10:00,63.07,63.12,63.07,63.11,96300.0,50.7898,50.83,50.7898,50.822,96300.0
2013-11-21 10:15:00,63.11,63.11,63.05,63.05,29900.0,50.822,50.822,50.7737,50.7737,29900.0
2013-11-21 10:20:00,63.06,63.08,63.01,63.01,51800.0,50.7817,50.7978,50.7415,50.7415,51800.0
2013-11-21 10:25:00,63.01,63.02,62.97,62.97,40700.0,50.7415,50.7495,50.7092,50.7092,40700.0
2013-11-21 10:30:00,62.97,63.05,62.97,63.05,33700.0,50.7092,50.7737,50.7092,50.7737,33700.0
2013-11-21 10:35:00,63.04,63.04,63.02,63.03,8700.0,50.7656,50.7656,50.7495,50.7576,8700.0
2013-11-21 10:40:00,63.04,63.07,63.03,63.07,26600.0,50.7656,50.7898,50.7576,50.7898,26600.0
2013-11-21 10:45:00,63.07,63.09,63.06,63.08,5200.0,50.7898,50.8059,50.7817,50.7978,5200.0
2013-11-21 10:50:00,63.07,63.1,63.07,63.08,14100.0,50.7898,50.8139,50.7898,50.7978,14100.0
2013-11-21 10:55:00,63.07,63.09,63.07,63.08,3200.0,50.7898,50.8059,50.7898,50.7978,3200.0
2013-11-21 11:00:00,63.08,63.08,63.04,63.06,50300.0,50.7978,50.7978,50.7656,50.7817,50300.0
2013-11-21 11:05:00,63.06,63.06,63.03,63.04,7900.0,50.7817,50.7817,50.7576,50.7656,7900.0
2013-11-21 11:10:00,63.04,63.04,63.03,63.04,12100.0,50.7656,50.7656,50.7576,50.7656,12100.0
2013-11-21 11:15:00,63.05,63.09,63.05,63.09,11900.0,50.7737,50.8059,50.7737,50.8059,11900.0
2013-11-21 11:20:00,63.09,63.13,63.08,63.12,20900.0,50.8059,50.8381,50.7978,50.83,20900.0
2013-11-21 11:25:00,63.12,63.16,63.12,63.16,30500.0,50.83,50.8623,50.83,50.8623,30500.0
2013-11-21 11:30:00,63.16,63.19,63.16,63.19,66000.0,50.8623,50.8864,50.8623,50.8864,66000.0
2013-11-21 11:35:00,63.19,63.19,63.15,63.15,28300.0,50.8864,50.8864,50.8542,50.8542,28300.0
2013-11-21 11:40:00,63.14,63.15,63.14,63.14,4100.0,50.8461,50.8542,50.8461,50.8461,4100.0
2013-11-21 11:45:00,63.15,63.17,63.14,63.17,15400.0,50.8542,50.8703,50.8461,50.8703,15400.0
2013-11-21 11:50:00,63.17,63.18,63.16,63.16,10200.0,50.8703,50.8784,50.8623,50.8623,10200.0
2013-11-21 11:55:00,63.17,63.2,63.16,63.19,15300.0,50.8703,50.8945,50.8623,50.8864,15300.0
2013-11-21 12:00:00,63.19,63.2,63.15,63.15,8900.0,50.8864,50.8945,50.8542,50.8542,8900.0
2013-11-21 12:05:00,63.15,63.18,63.15,63.17,8700.0,50.8542,50.8784,50.8542,50.8703,8700.0
2013-11-21 12:10:00,63.17,63.17,63.14,63.14,5600.0,50.8703,50.8703,50.8461,50.8461,5600.0
2013-11-21 12:15:00,63.14,63.15,63.13,63.15,7700.0,50.8461,50.8542,50.8381,50.8542,7700.0
2013-11-21 12:20:00,63.16,63.18,63.16,63.18,5900.0,50.8623,50.8784,50.8623,50.8784,5900.0
2013-11-21 12:25:00,63.19,63.21,63.19,63.21,6100.0,50.8864,50.9025,50.8864,50.9025,6100.0
2013-11-21 12:30:00,63.22,63.24,63.21,63.21,11900.0,50.9106,50.9267,50.9025,50.9025,11900.0
2013-11-21 12:35:00,63.2,63.23,63.2,63.23,8400.0,50.8945,50.9186,50.8945,50.9186,8400.0
2013-11-21 12:40:00,63.23,63.23,63.22,63.22,5000.0,50.9186,50.9186,50.9106,50.9106,5000.0
2013-11-21 12:45:00,63.22,63.22,63.12,63.12,20000.0,50.9106,50.9106,50.83,50.83,20000.0
2013-11-21 12:50:00,63.12,63.14,63.12,63.14,1900.0,50.83,50.8461,50.83,50.8461,1900.0
2013-11-21 12:55:00,63.14,63.14,63.1,63.1,8500.0,50.8461,50.8461,50.8139,50.8139,8500.0
2013-11-21 13:00:00,63.11,63.15,63.11,63.15,13900.0,50.822,50.8542,50.822,50.8542,13900.0
2013-11-21 13:05:00,63.15,63.15,63.13,63.15,4300.0,50.8542,50.8542,50.8381,50.8542,4300.0
2013-11-21 13:10:00,63.15,63.15,63.11,63.12,11000.0,50.8542,50.8542,50.822,50.83,11000.0
2013-11-21 13:15:00,63.12,63.15,63.12,63.15,8500.0,50.83,50.8542,50.83,50.8542,8500.0
2013-11-21 13:20:00,63.15,63.2,63.15,63.19,38200.0,50.8542,50.8945,50.8542,50.8864,38200.0
2013-11-21 13:25:00,63.19,63.19,63.12,63.12,13300.0,50.8864,50.8864,50.83,50.83,13300.0
2013-11-21 13:30:00,63.13,63.18,63.13,63.18,5000.0,50.8381,50.8784,50.8381,50.8784,5000.0
2013-11-21 13:35:00,63.17,63.18,63.16,63.18,3900.0,50.8703,50.8784,50.8623,50.8784,3900.0
2013-11-21 13:40:00,63.18,63.21,63.17,63.21,9700.0,50.8784,50.9025,50.8703,50.9025,9700.0
2013-11-21 13:45:00,63.21,63.23,63.21,63.23,16300.0,50.9025,50.9186,50.9025,50.9186,16300.0
2013-11-21 13:50:00,63.24,63.24,63.2,63.2,9100.0,50.9267,50.9267,50.8945,50.8945,9100.0
2013-11-21 13:55:00,63.2,63.2,63.16,63.19,40000.0,50.8945,50.8945,50.8623,50.8864,40000.0
2013-11-21 14:00:00,63.2,63.22,63.19,63.2,22300.0,50.8945,50.9106,50.8864,50.8945,22300.0
2013-11-21 14:05:00,63.2,63.21,63.2,63.2,8700.0,50.8945,50.9025,50.8945,50.8945,8700.0
2013-11-21 14:10:00,63.2,63.21,63.18,63.21,5100.0,50.8945,50.9025,50.8784,50.9025,5100.0
2013-11-21 14:15:00,63.21,63.22,63.21,63.21,8000.0,50.9025,50.9106,50.9025,50.9025,8000.0
2013-11-21 14:20:00,63.2,63.23,63.2,63.23,18600.0,50.8945,50.9186,50.8945,50.9186,18600.0
2013-11-21 14:25:00,63.23,63.23,63.17,63.2,23700.0,50.9186,50.9186,50.8703,50.8945,23700.0
2013-11-21 14:30:00,63.19,63.19,63.16,63.16,24100.0,50.8864,50.8864,50.8623,50.8623,24100.0
2013-11-21 14:35:00,63.16,63.17,63.16,63.17,1700.0,50.8623,50.8703,50.8623,50.8703,1700.0
2013-11-21 14:40:00,63.17,63.25,63.17,63.25,9200.0,50.8703,50.9347,50.8703,50.9347,9200.0
2013-11-21 14:45:00,63.25,63.25,63.22,63.22,9400.0,50.9347,50.9347,50.9106,50.9106,9400.0
2013-11-21 14:50:00,63.23,63.24,63.2,63.2,9000.0,50.9186,50.9267,50.8945,50.8945,9000.0
2013-11-21 14:55:00,63.21,63.26,63.21,63.26,19300.0,50.9025,50.9428,50.9025,50.9428,19300.0
2013-11-21 15:00:00,63.26,63.32,63.26,63.32,20800.0,50.9428,50.9911,50.9428,50.9911,20800.0
2013-11-21 15:05:00,63.32,63.32,63.26,63.28,36700.0,50.9911,50.9911,50.9428,50.9589,36700.0
2013-11-21 15:10:00,63.28,63.31,63.28,63.31,8000.0,50.9589,50.983,50.9589,50.983,8000.0
2013-11-21 15:15:00,63.31,63.4,63.3,63.4,18700.0,50.983,51.0555,50.975,51.0555,18700.0
2013-11-21 15:20:00,63.4,63.4,63.35,63.35,23800.0,51.0555,51.0555,51.0153,51.0153,23800.0
2013-11-21 15:25:00,63.35,63.35,63.3,63.3,15100.0,51.0153,51.0153,50.975,50.975,15100.0
2013-11-21 15:30:00,63.3,63.33,63.3,63.31,14600.0,50.975,50.9992,50.975,50.983,14600.0
2013-11-21 15:35:00,63.31,63.32,63.3,63.32,5500.0,50.983,50.9911,50.975,50.9911,5500.0
2013-11-21 15:40:00,63.32,63.33,63.31,63.32,10000.0,50.9911,50.9992,50.983,50.9911,10000.0
2013-11-21 15:45:00,63.31,63.32,63.29,63.3,10100.0,50.983,50.9911,50.9669,50.975,10100.0
2013-11-21 15:50:00,63.29,63.3,63.25,63.29,26200.0,50.9669,50.975,50.9347,50.9669,26200.0
2013-11-21 15:55:00,63.3,63.33,63.2,63.23,93500.0,50.975,50.9992,50.8945,50.9186,93500.0
2013-11-22 09:30:00,63.29,63.31,63.17,63.25,141800.0,50.9669,50.983,50.8703,50.9347,141800.0
2013-11-22 09:35:00,63.25,63.27,63.15,63.18,191600.0,50.9347,50.9508,50.8542,50.8784,191600.0
2013-11-22 09:40:00,63.18,63.2,63.17,63.18,67100.0,50.8784,50.8945,50.8703,50.8784,67100.0
2013-11-22 09:45:00,63.18,63.26,63.18,63.26,94600.0,50.8784,50.9428,50.8784,50.9428,94600.0
2013-11-22 09:50:00,63.26,63.28,63.25,63.28,28800.0,50.9428,50.9589,50.9347,50.9589,28800.0
2013-11-22 09:55:00,63.28,63.28,63.26,63.26,17100.0,50.9589,50.9589,50.9428,50.9428,17100.0
2013-11-22 10:00:00,63.26,63.27,63.22,63.22,60100.0,50.9428,50.9508,50.9106,50.9106,60100.0
2013-11-22 10:05:00,63.22,63.26,63.22,63.24,16300.0,50.9106,50.9428,50.9106,50.9267,16300.0
2013-11-22 10:10:00,63.25,63.31,63.24,63.31,15800.0,50.9347,50.983,50.9267,50.983,15800.0
2013-11-22 10:15:00,63.31,63.32,63.29,63.32,31200.0,50.983,50.9911,50.9669,50.9911,31200.0
2013-11-22 10:20:00,63.32,63.32,63.28,63.3,11200.0,50.9911,50.9911,50.9589,50.975,11200.0
2013-11-22 10:25:00,63.31,63.32,63.3,63.31,15600.0,50.983,50.9911,50.975,50.983,15600.0
2013-11-22 10:30:00,63.31,63.31,63.25,63.25,107000.0,50.983,50.983,50.9347,50.9347,107000.0
2013-11-22 10:35:00,63.25,63.27,63.24,63.26,23400.0,50.9347,50.9508,50.9267,50.9428,23400.0
2013-11-22 10:40:00,63.26,63.28,63.25,63.26,6100.0,50.9428,50.9589,50.9347,50.9428,6100.0
2013-11-22 10:45:00,63.27,63.27,63.24,63.26,53400.0,50.9508,50.9508,50.9267,50.9428,53400.0
2013-11-22 10:50:00,63.26,63.27,63.23,63.24,20900.0,50.9428,50.9508,50.9186,50.9267,20900.0
2013-11-22 10:55:00,63.24,63.26,63.24,63.25,9400.0,50.9267,50.9428,50.9267,50.9347,9400.0
2013-11-22 11:00:00,63.25,63.27,63.23,63.25,14400.0,50.9347,50.9508,50.9186,50.9347,14400.0
2013-11-22 11:05:00,63.25,63.26,63.22,63.25,6800.0,50.9347,50.9428,50.9106,50.9347,6800.0
2013-11-22 11:10:00,63.25,63.25,63.21,63.22,14000.0,50.9347,50.9347,50.9025,50.9106,14000.0
2013-11-22 11:15:00,63.22,63.25,63.21,63.25,6100.0,50.9106,50.9347,50.9025,50.9347,6100.0
2013-11-22 11:20:00,63.25,63.27,63.25,63.26,3400.0,50.9347,50.9508,50.9347,50.9428,3400.0
2013-11-22 11:25:00,63.26,63.26,63.25,63.26,4100.0,50.9428,50.9428,50.9347,50.9428,4100.0
2013-11-22 11:30:00,63.24,63.28,63.24,63.28,8900.0,50.9267,50.9589,50.9267,50.9589,8900.0
2013-11-22 11:35:00,63.28,63.28,63.26,63.27,5000.0,50.9589,50.9589,50.9428,50.9508,5000.0
2013-11-22 11:40:00,63.27,63.31,63.27,63.3,7000.0,50.9508,50.983,50.9508,50.975,7000.0
2013-11-22 11:45:00,63.31,63.32,63.29,63.29,9700.0,50.983,50.9911,50.9669,50.9669,9700.0
2013-11-22 11:50:00,63.29,63.32,63.29,63.32,4100.0,50.9669,50.9911,50.9669,50.9911,4100.0
2013-11-22 11:55:00,63.32,63.34,63.32,63.34,10600.0,50.9911,51.0072,50.9911,51.0072,10600.0
2013-11-22 12:00:00,63.34,63.34,63.34,63.34,3600.0,51.0072,51.0072,51.0072,51.0072,3600.0
2013-11-22 12:05:00,63.34,63.34,63.33,63.34,7400.0,51.0072,51.0072,50.9992,51.0072,7400.0
2013-11-22 12:10:00,63.34,63.36,63.34,63.36,35100.0,51.0072,51.0233,51.0072,51.0233,35100.0
2013-11-22 12:15:00,63.36,63.4,63.36,63.4,13200.0,51.0233,51.0555,51.0233,51.0555,13200.0
2013-11-22 12:20:00,63.4,63.44,63.4,63.41,61300.0,51.0555,51.0877,51.0555,51.0636,61300.0
2013-11-22 12:25:00,63.41,63.41,63.4,63.4,6800.0,51.0636,51.0636,51.0555,51.0555,6800.0
2013-11-22 12:30:00,63.4,63.42,63.4,63.41,4200.0,51.0555,51.0716,51.0555,51.0636,4200.0
2013-11-22 12:35:00,63.41,63.43,63.41,63.42,14800.0,51.0636,51.0797,51.0636,51.0716,14800.0
2013-11-22 12:40:00,63.42,63.43,63.42,63.43,4600.0,51.0716,51.0797,51.0716,51.0797,4600.0
2013-11-22 12:45:00,63.43,63.43,63.42,63.43,7800.0,51.0797,51.0797,51.0716,51.0797,7800.0
2013-11-22 12:50:00,63.43,63.44,63.42,63.43,8600.0,51.0797,51.0877,51.0716,51.0797,8600.0
2013-11-22 12:55:00,63.44,63.44,63.43,63.44,3000.0,51.0877,51.0877,51.0797,51.0877,3000.0
2013-11-22 13:00:00,63.45,63.46,63.45,63.46,2600.0,51.0958,51.1038,51.0958,51.1038,2600.0
2013-11-22 13:05:00,63.46,63.5,63.46,63.5,29500.0,51.1038,51.1361,51.1038,51.1361,29500.0
2013-11-22 13:10:00,63.49,63.5,63.48,63.5,18900.0,51.128,51.1361,51.1199,51.1361,18900.0
2013-11-22 13:15:00,63.5,63.5,63.48,63.5,8200.0,51.1361,51.1361,51.1199,51.1361,8200.0
2013-11-22 13:20:00,63.5,63.52,63.5,63.52,9700.0,51.1361,51.1522,51.1361,51.1522,9700.0
2013-11-22 13:25:00,63.52,63.55,63.52,63.54,44000.0,51.1522,51.1763,51.1522,51.1683,44000.0
2013-11-22 13:30:00,63.54,63.54,63.52,63.53,6900.0,51.1683,51.1683,51.1522,51.1602,6900.0
2013-11-22 13:35:00,63.53,63.53,63.51,63.52,3500.0,51.1602,51.1602,51.1441,51.1522,3500.0
2013-11-22 13:40:00,63.52,63.52,63.48,63.49,15400.0,51.1522,51.1522,51.1199,51.128,15400.0
2013-11-22 13:45:00,63.49,63.49,63.47,63.48,3100.0,51.128,51.128,51.1119,51.1199,3100.0
2013-11-22 13:50:00,63.48,63.48,63.45,63.45,1700.0,51.1199,51.1199,51.0958,51.0958,1700.0
2013-11-22 13:55:00,63.45,63.45,63.44,63.44,6600.0,51.0958,51.0958,51.0877,51.0877,6600.0
2013-11-22 14:00:00,63.45,63.47,63.45,63.47,2700.0,51.0958,51.1119,51.0958,51.1119,2700.0
2013-11-22 14:05:00,63.47,63.49,63.46,63.48,5600.0,51.1119,51.128,51.1038,51.1199,5600.0
2013-11-22 14:10:00,63.49,63.5,63.49,63.5,2100.0,51.128,51.1361,51.128,51.1361,2100.0
2013-11-22 14:15:00,63.5,63.52,63.5,63.52,3600.0,51.1361,51.1522,51.1361,51.1522,3600.0
2013-11-22 14:20:00,63.52,63.52,63.5,63.51,3200.0,51.1522,51.1522,51.1361,51.1441,3200.0
2013-11-22 14:25:00,63.51,63.53,63.5,63.52,12500.0,51.1441,51.1602,51.1361,51.1522,12500.0
2013-11-22 14:30:00,63.53,63.56,63.53,63.56,4200.0,51.1602,51.1844,51.1602,51.1844,4200.0
2013-11-22 14:35:00,63.56,63.56,63.55,63.56,1900.0,51.1844,51.1844,51.1763,51.1844,1900.0
2013-11-22 14:40:00,63.56,63.59,63.54,63.58,6900.0,51.1844,51.2085,51.1683,51.2005,6900.0
2013-11-22 14:45:00,63.58,63.6,63.58,63.59,2800.0,51.2005,51.2166,51.2005,51.2085,2800.0
2013-11-22 14:50:00,63.59,63.59,63.55,63.55,8900.0,51.2085,51.2085,51.1763,51.1763,8900.0
2013-11-22 14:55:00,63.55,63.55,63.54,63.55,5300.0,51.1763,51.1763,51.1683,51.1763,5300.0
2013-11-22 15:00:00,63.55,63.59,63.55,63.59,10100.0,51.1763,51.2085,51.1763,51.2085,10100.0
2013-11-22 15:05:00,63.61,63.63,63.61,63.62,3700.0,51.2246,51.2407,51.2246,51.2327,3700.0
2013-11-22 15:10:00,63.63,63.64,63.62,63.64,12400.0,51.2407,51.2488,51.2327,51.2488,12400.0
2013-11-22 15:15:00,63.64,63.64,63.62,63.64,5800.0,51.2488,51.2488,51.2327,51.2488,5800.0
2013-11-22 15:20:00,63.64,63.64,63.58,63.61,26800.0,51.2488,51.2488,51.2005,51.2246,26800.0
2013-11-22 15:25:00,63.61,63.62,63.61,63.62,11000.0,51.2246,51.2327,51.2246,51.2327,11000.0
2013-11-22 15:30:00,63.62,63.62,63.6,63.6,9700.0,51.2327,51.2327,51.2166,51.2166,9700.0
2013-11-22 15:35:00,63.61,63.63,63.61,63.63,6800.0,51.2246,51.2407,51.2246,51.2407,6800.0
2013-11-22 15:40:00,63.63,63.65,63.61,63.61,20100.0,51.2407,51.2568,51.2246,51.2246,20100.0
2013-11-22 15:45:00,63.62,63.63,63.61,63.63,23200.0,51.2327,51.2407,51.2246,51.2407,23200.0
2013-11-22 15:50:00,63.63,63.63,63.57,63.58,30800.0,51.2407,51.2407,51.1924,51.2005,30800.0
2013-11-22 15:55:00,63.57,63.58,63.43,63.44,180100.0,51.1924,51.2005,51.0797,51.0877,180100.0
2013-11-25 09:30:00,64.08,64.08,63.91,63.93,72700.0,51.6031,51.6031,51.4662,51.4823,72700.0
2013-11-25 09:35:00,63.93,63.96,63.89,63.91,125100.0,51.4823,51.5065,51.4501,51.4662,125100.0
2013-11-25 09:40:00,63.92,63.93,63.9,63.93,14900.0,51.4743,51.4823,51.4582,51.4823,14900.0
2013-11-25 09:45:00,63.94,63.94,63.88,63.88,21200.0,51.4904,51.4904,51.4421,51.4421,21200.0
2013-11-25 09:50:00,63.87,63.93,63.86,63.9,65800.0,51.434,51.4823,51.426,51.4582,65800.0
2013-11-25 09:55:00,63.91,63.94,63.91,63.93,6300.0,51.4662,51.4904,51.4662,51.4823,6300.0
2013-11-25 10:00:00,63.94,63.94,63.88,63.89,25200.0,51.4904,51.4904,51.4421,51.4501,25200.0
2013-11-25 10:05:00,63.89,63.92,63.89,63.9,6900.0,51.4501,51.4743,51.4501,51.4582,6900.0
2013-11-25 10:10:00,63.91,63.91,63.89,63.89,26200.0,51.4662,51.4662,51.4501,51.4501,26200.0
2013-11-25 10:15:00,63.89,63.9,63.87,63.87,71500.0,51.4501,51.4582,51.434,51.434,71500.0
2013-11-25 10:20:00,63.88,63.89,63.87,63.87,43100.0,51.4421,51.4501,51.434,51.434,43100.0
2013-11-25 10:25:00,63.87,63.88,63.86,63.87,25800.0,51.434,51.4421,51.426,51.434,25800.0
2013-11-25 10:30:00,63.86,63.87,63.85,63.86,39200.0,51.426,51.434,51.4179,51.426,39200.0
2013-11-25 10:35:00,63.86,63.89,63.85,63.89,29900.0,51.426,51.4501,51.4179,51.4501,29900.0
2013-11-25 10:40:00,63.88,63.89,63.86,63.87,49400.0,51.4421,51.4501,51.426,51.434,49400.0
2013-11-25 10:45:00,63.87,63.89,63.87,63.88,37100.0,51.434,51.4501,51.434,51.4421,37100.0
2013-11-25 10:50:00,63.88,63.89,63.86,63.87,16500.0,51.4421,51.4501,51.426,51.434,16500.0
2013-11-25 10:55:00,63.86,63.87,63.84,63.84,5200.0,51.426,51.434,51.4099,51.4099,5200.0
2013-11-25 11:00:00,63.84,63.85,63.8,63.8,30600.0,51.4099,51.4179,51.3776,51.3776,30600.0
2013-11-25 11:05:00,63.8,63.82,63.79,63.81,53300.0,51.3776,51.3937,51.3696,51.3857,53300.0
2013-11-25 11:10:00,63.81,63.81,63.79,63.79,22900.0,51.3857,51.3857,51.3696,51.3696,22900.0
2013-11-25 11:15:00,63.79,63.83,63.78,63.81,64200.0,51.3696,51.4018,51.3615,51.3857,64200.0
2013-11-25 11:20:00,63.8,63.81,63.8,63.8,900.0,51.3776,51.3857,51.3776,51.3776,900.0
2013-11-25 11:25:00,63.81,63.83,63.79,63.81,96500.0,51.3857,51.4018,51.3696,51.3857,96500.0
2013-11-25 11:30:00,63.82,63.84,63.81,63.84,8000.0,51.3937,51.4099,51.3857,51.4099,8000.0
2013-11-25 11:35:00,63.84,63.85,63.81,63.81,7500.0,51.4099,51.4179,51.3857,51.3857,7500.0
2013-11-25 11:40:00,63.81,63.83,63.8,63.81,4600.0,51.3857,51.4018,51.3776,51.3857,4600.0
2013-11-25 11:45:00,63.81,63.82,63.8,63.82,3800.0,51.3857,51.3937,51.3776,51.3937,3800.0
2013-11-25 11:50:00,63.82,63.84,63.81,63.81,10000.0,51.3937,51.4099,51.3857,51.3857,10000.0
2013-11-25 11:55:00,63.81,63.81,63.8,63.8,5500.0,51.3857,51.3857,51.3776,51.3776,5500.0
2013-11-25 12:00:00,63.8,63.8,63.78,63.79,33600.0,51.3776,51.3776,51.3615,51.3696,33600.0
2013-11-25 12:05:00,63.79,63.79,63.78,63.78,7700.0,51.3696,51.3696,51.3615,51.3615,7700.0
2013-11-25 12:10:00,63.78,63.78,63.76,63.77,4000.0,51.3615,51.3615,51.3454,51.3535,4000.0
2013-11-25 12:15:00,63.76,63.76,63.74,63.74,23700.0,51.3454,51.3454,51.3293,51.3293,23700.0
2013-11-25 12:20:00,63.74,63.75,63.72,63.73,11000.0,51.3293,51.3374,51.3132,51.3213,11000.0
2013-11-25 12:25:00,63.74,63.75,63.73,63.75,8100.0,51.3293,51.3374,51.3213,51.3374,8100.0
2013-11-25 12:30:00,63.75,63.75,63.74,63.74,4700.0,51.3374,51.3374,51.3293,51.3293,4700.0
2013-11-25 12:35:00,63.74,63.74,63.73,63.73,7000.0,51.3293,51.3293,51.3213,51.3213,7000.0
2013-11-25 12:40:00,63.72,63.73,63.72,63.72,19000.0,51.3132,51.3213,51.3132,51.3132,19000.0
2013-11-25 12:45:00,63.73,63.73,63.71,63.71,6600.0,51.3213,51.3213,51.3052,51.3052,6600.0
2013-11-25 12:50:00,63.7,63.74,63.7,63.74,24800.0,51.2971,51.3293,51.2971,51.3293,24800.0
2013-11-25 12:55:00,63.73,63.73,63.7,63.7,11000.0,51.3213,51.3213,51.2971,51.2971,11000.0
2013-11-25 13:00:00,63.7,63.7,63.69,63.69,3900.0,51.2971,51.2971,51.2891,51.2891,3900.0
2013-11-25 13:05:00,63.69,63.71,63.67,63.68,14400.0,51.2891,51.3052,51.273,51.281,14400.0
2013-11-25 13:10:00,63.69,63.7,63.69,63.7,7500.0,51.2891,51.2971,51.2891,51.2971,7500.0
2013-11-25 13:15:00,63.69,63.7,63.69,63.7,1300.0,51.2891,51.2971,51.2891,51.2971,1300.0
2013-11-25 13:20:00,63.69,63.69,63.68,63.69,22200.0,51.2891,51.2891,51.281,51.2891,22200.0
2013-11-25 13:25:00,63.68,63.69,63.68,63.68,3100.0,51.281,51.2891,51.281,51.281,3100.0
2013-11-25 13:30:00,63.68,63.69,63.66,63.67,14000.0,51.281,51.2891,51.2649,51.273,14000.0
2013-11-25 13:35:00,63.67,63.67,63.65,63.66,32000.0,51.273,51.273,51.2568,51.2649,32000.0
2013-11-25 13:40:00,63.65,63.66,63.64,63.65,14900.0,51.2568,51.2649,51.2488,51.2568,14900.0
2013-11-25 13:45:00,63.65,63.65,63.64,63.64,1600.0,51.2568,51.2568,51.2488,51.2488,1600.0
2013-11-25 13:50:00,63.64,63.67,63.64,63.66,24300.0,51.2488,51.273,51.2488,51.2649,24300.0
2013-11-25 13:55:00,63.66,63.72,63.66,63.72,15400.0,51.2649,51.3132,51.2649,51.3132,15400.0
2013-11-25 14:00:00,63.72,63.72,63.7,63.71,10100.0,51.3132,51.3132,51.2971,51.3052,10100.0
2013-11-25 14:05:00,63.72,63.73,63.72,63.73,5000.0,51.3132,51.3213,51.3132,51.3213,5000.0
2013-11-25 14:10:00,63.73,63.73,63.7,63.7,11800.0,51.3213,51.3213,51.2971,51.2971,11800.0
2013-11-25 14:15:00,63.7,63.71,63.68,63.69,10800.0,51.2971,51.3052,51.281,51.2891,10800.0
2013-11-25 14:20:00,63.69,63.69,63.67,63.67,9900.0,51.2891,51.2891,51.273,51.273,9900.0
2013-11-25 14:25:00,63.67,63.7,63.66,63.69,32700.0,51.273,51.2971,51.2649,51.2891,32700.0
2013-11-25 14:30:00,63.69,63.74,63.68,63.7,43800.0,51.2891,51.3293,51.281,51.2971,43800.0
2013-11-25 14:35:00,63.71,63.71,63.68,63.68,14000.0,51.3052,51.3052,51.281,51.281,14000.0
2013-11-25 14:40:00,63.68,63.69,63.67,63.68,14400.0,51.281,51.2891,51.273,51.281,14400.0
2013-11-25 14:45:00,63.68,63.69,63.66,63.66,10200.0,51.281,51.2891,51.2649,51.2649,10200.0
2013-11-25 14:50:00,63.66,63.67,63.64,63.64,27100.0,51.2649,51.273,51.2488,51.2488,27100.0
2013-11-25 14:55:00,63.63,63.64,63.6,63.61,50300.0,51.2407,51.2488,51.2166,51.2246,50300.0
2013-11-25 15:00:00,63.6,63.6,63.5,63.51,32600.0,51.2166,51.2166,51.1361,51.1441,32600.0
2013-11-25 15:05:00,63.52,63.53,63.43,63.43,37400.0,51.1522,51.1602,51.0797,51.0797,37400.0
2013-11-25 15:10:00,63.43,63.44,63.36,63.36,27800.0,51.0797,51.0877,51.0233,51.0233,27800.0
2013-11-25 15:15:00,63.36,63.49,63.35,63.49,45900.0,51.0233,51.128,51.0153,51.128,45900.0
2013-11-25 15:20:00,63.49,63.52,63.39,63.39,22900.0,51.128,51.1522,51.0475,51.0475,22900.0
2013-11-25 15:25:00,63.38,63.4,63.38,63.4,7900.0,51.0394,51.0555,51.0394,51.0555,7900.0
2013-11-25 15:30:00,63.39,63.4,63.35,63.36,32400.0,51.0475,51.0555,51.0153,51.0233,32400.0
2013-11-25 15:35:00,63.36,63.36,63.29,63.3,42800.0,51.0233,51.0233,50.9669,50.975,42800.0
2013-11-25 15:40:00,63.3,63.34,63.29,63.34,15800.0,50.975,51.0072,50.9669,51.0072,15800.0
2013-11-25 15:45:00,63.33,63.34,63.33,63.34,14300.0,50.9992,51.0072,50.9992,51.0072,14300.0
2013-11-25 15:50:00,63.33,63.33,63.16,63.17,149500.0,50.9992,50.9992,50.8623,50.8703,149500.0
2013-11-25 15:55:00,63.17,63.27,63.16,63.2,248200.0,50.8703,50.9508,50.8623,50.8945,248200.0
2013-11-26 09:30:00,63.75,63.77,63.73,63.76,123800.0,51.3374,51.3535,51.3213,51.3454,123800.0
2013-11-26 09:35:00,63.76,63.81,63.75,63.8,132700.0,51.3454,51.3857,51.3374,51.3776,132700.0
2013-11-26 09:40:00,63.8,63.82,63.79,63.79,25100.0,51.3776,51.3937,51.3696,51.3696,25100.0
2013-11-26 09:45:00,63.79,63.79,63.75,63.77,42300.0,51.3696,51.3696,51.3374,51.3535,42300.0
2013-11-26 09:50:00,63.78,63.78,63.75,63.77,16900.0,51.3615,51.3615,51.3374,51.3535,16900.0
2013-11-26 09:55:00,63.78,63.85,63.78,63.85,290100.0,51.3615,51.4179,51.3615,51.4179,290100.0
2013-11-26 10:00:00,63.85,63.88,63.76,63.77,35700.0,51.4179,51.4421,51.3454,51.3535,35700.0
2013-11-26 10:05:00,63.77,63.77,63.69,63.75,21000.0,51.3535,51.3535,51.2891,51.3374,21000.0
2013-11-26 10:10:00,63.75,63.81,63.75,63.8,20900.0,51.3374,51.3857,51.3374,51.3776,20900.0
2013-11-26 10:15:00,63.8,63.83,63.8,63.82,26100.0,51.3776,51.4018,51.3776,51.3937,26100.0
2013-11-26 10:20:00,63.82,63.85,63.82,63.82,102300.0,51.3937,51.4179,51.3937,51.3937,102300.0
2013-11-26 10:25:00,63.83,63.83,63.79,63.79,28900.0,51.4018,51.4018,51.3696,51.3696,28900.0
2013-11-26 10:30:00,63.79,63.83,63.79,63.83,47200.0,51.3696,51.4018,51.3696,51.4018,47200.0
2013-11-26 10:35:00,63.83,63.85,63.82,63.85,76700.0,51.4018,51.4179,51.3937,51.4179,76700.0
2013-11-26 10:40:00,63.85,63.86,63.82,63.84,45500.0,51.4179,51.426,51.3937,51.4099,45500.0
2013-11-26 10:45:00,63.84,63.86,63.83,63.85,19300.0,51.4099,51.426,51.4018,51.4179,19300.0
2013-11-26 10:50:00,63.86,63.88,63.85,63.88,44200.0,51.426,51.4421,51.4179,51.4421,44200.0
2013-11-26 10:55:00,63.88,63.88,63.85,63.87,24400.0,51.4421,51.4421,51.4179,51.434,24400.0
2013-11-26 11:00:00,63.87,63.9,63.87,63.9,19300.0,51.434,51.4582,51.434,51.4582,19300.0
2013-11-26 11:05:00,63.9,63.91,63.89,63.9,31600.0,51.4582,51.4662,51.4501,51.4582,31600.0
2013-11-26 11:10:00,63.9,63.91,63.89,63.91,2400.0,51.4582,51.4662,51.4501,51.4662,2400.0
2013-11-26 11:15:00,63.91,63.94,63.9,63.91,26000.0,51.4662,51.4904,51.4582,51.4662,26000.0
2013-11-26 11:20:00,63.9,63.91,63.9,63.91,2400.0,51.4582,51.4662,51.4582,51.4662,2400.0
2013-11-26 11:25:00,63.91,63.91,63.88,63.88,10300.0,51.4662,51.4662,51.4421,51.4421,10300.0
2013-11-26 11:30:00,63.88,63.88,63.84,63.84,16600.0,51.4421,51.4421,51.4099,51.4099,16600.0
2013-11-26 11:35:00,63.83,63.87,63.83,63.86,8900.0,51.4018,51.434,51.4018,51.426,8900.0
2013-11-26 11:40:00,63.85,63.87,63.85,63.87,2900.0,51.4179,51.434,51.4179,51.434,2900.0
2013-11-26 11:45:00,63.87,63.88,63.86,63.87,9700.0,51.434,51.4421,51.426,51.434,9700.0
2013-11-26 11:50:00,63.87,63.89,63.86,63.87,7200.0,51.434,51.4501,51.426,51.434,7200.0
2013-11-26 11:55:00,63.88,63.89,63.85,63.86,4800.0,51.4421,51.4501,51.4179,51.426,4800.0
2013-11-26 12:00:00,63.85,63.85,63.83,63.85,7300.0,51.4179,51.4179,51.4018,51.4179,7300.0
2013-11-26 12:05:00,63.85,63.85,63.83,63.84,4500.0,51.4179,51.4179,51.4018,51.4099,4500.0
2013-11-26 12:10:00,63.83,63.84,63.83,63.84,4100.0,51.4018,51.4099,51.4018,51.4099,4100.0
2013-11-26 12:15:00,63.84,63.9,63.84,63.89,35800.0,51.4099,51.4582,51.4099,51.4501,35800.0
2013-11-26 12:20:00,63.89,63.91,63.84,63.84,83700.0,51.4501,51.4662,51.4099,51.4099,83700.0
2013-11-26 12:25:00,63.83,63.84,63.78,63.79,32500.0,51.4018,51.4099,51.3615,51.3696,32500.0
2013-11-26 12:30:00,63.8,63.81,63.79,63.8,8500.0,51.3776,51.3857,51.3696,51.3776,8500.0
2013-11-26 12:35:00,63.8,63.81,63.8,63.81,3000.0,51.3776,51.3857,51.3776,51.3857,3000.0
2013-11-26 12:40:00,63.8,63.83,63.8,63.83,8600.0,51.3776,51.4018,51.3776,51.4018,8600.0
2013-11-26 12:45:00,63.83,63.86,63.83,63.86,7300.0,51.4018,51.426,51.4018,51.426,7300.0
2013-11-26 12:50:00,63.86,63.86,63.79,63.8,25400.0,51.426,51.426,51.3696,51.3776,25400.0
2013-11-26 12:55:00,63.8,63.8,63.75,63.79,47200.0,51.3776,51.3776,51.3374,51.3696,47200.0
2013-11-26 13:00:00,63.79,63.81,63.78,63.8,12800.0,51.3696,51.3857,51.3615,51.3776,12800.0
2013-11-26 13:05:00,63.81,63.82,63.8,63.82,7600.0,51.3857,51.3937,51.3776,51.3937,7600.0
2013-11-26 13:10:00,63.82,63.84,63.82,63.83,16100.0,51.3937,51.4099,51.3937,51.4018,16100.0
2013-11-26 13:15:00,63.84,63.84,63.82,63.82,12800.0,51.4099,51.4099,51.3937,51.3937,12800.0
2013-11-26 13:20:00,63.83,63.83,63.8,63.83,13500.0,51.4018,51.4018,51.3776,51.4018,13500.0
2013-11-26 13:25:00,63.82,63.83,63.82,63.83,12300.0,51.3937,51.4018,51.3937,51.4018,12300.0
2013-11-26 13:30:00,63.83,63.86,63.82,63.85,17900.0,51.4018,51.426,51.3937,51.4179,17900.0
2013-11-26 13:35:00,63.85,63.85,63.84,63.85,5500.0,51.4179,51.4179,51.4099,51.4179,5500.0
2013-11-26 13:40:00,63.85,63.93,63.84,63.93,61000.0,51.4179,51.4823,51.4099,51.4823,61000.0
2013-11-26 13:45:00,63.93,63.93,63.9,63.92,12100.0,51.4823,51.4823,51.4582,51.4743,12100.0
2013-11-26 13:50:00,63.92,63.92,63.9,63.9,14700.0,51.4743,51.4743,51.4582,51.4582,14700.0
2013-11-26 13:55:00,63.91,63.91,63.89,63.89,8700.0,51.4662,51.4662,51.4501,51.4501,8700.0
2013-11-26 14:00:00,63.89,63.92,63.89,63.91,19000.0,51.4501,51.4743,51.4501,51.4662,19000.0
2013-11-26 14:05:00,63.91,63.95,63.9,63.94,30900.0,51.4662,51.4984,51.4582,51.4904,30900.0
2013-11-26 14:10:00,63.94,63.94,63.92,63.92,5000.0,51.4904,51.4904,51.4743,51.4743,5000.0
2013-11-26 14:15:00,63.92,63.93,63.88,63.88,22000.0,51.4743,51.4823,51.4421,51.4421,22000.0
2013-11-26 14:20:00,63.89,63.9,63.88,63.89,10700.0,51.4501,51.4582,51.4421,51.4501,10700.0
2013-11-26 14:25:00,63.89,63.93,63.86,63.86,96900.0,51.4501,51.4823,51.426,51.426,96900.0
2013-11-26 14:30:00,63.87,63.88,63.87,63.87,21100.0,51.434,51.4421,51.434,51.434,21100.0
2013-11-26 14:35:00,63.87,63.88,63.86,63.87,12100.0,51.434,51.4421,51.426,51.434,12100.0
2013-11-26 14:40:00,63.87,63.87,63.86,63.86,18200.0,51.434,51.434,51.426,51.426,18200.0
2013-11-26 14:45:00,63.86,63.87,63.86,63.86,12500.0,51.426,51.434,51.426,51.426,12500.0
2013-11-26 14:50:00,63.86,63.86,63.85,63.86,14700.0,51.426,51.426,51.4179,51.426,14700.0
2013-11-26 14:55:00,63.86,63.87,63.84,63.84,13800.0,51.426,51.434,51.4099,51.4099,13800.0
2013-11-26 15:00:00,63.84,63.85,63.84,63.84,20500.0,51.4099,51.4179,51.4099,51.4099,20500.0
2013-11-26 15:05:00,63.84,63.88,63.84,63.88,18600.0,51.4099,51.4421,51.4099,51.4421,18600.0
2013-11-26 15:10:00,63.88,63.92,63.87,63.9,35200.0,51.4421,51.4743,51.434,51.4582,35200.0
2013-11-26 15:15:00,63.89,63.9,63.88,63.88,14800.0,51.4501,51.4582,51.4421,51.4421,14800.0
2013-11-26 15:20:00,63.88,63.9,63.88,63.89,24700.0,51.4421,51.4582,51.4421,51.4501,24700.0
2013-11-26 15:25:00,63.89,63.98,63.89,63.98,56600.0,51.4501,51.5226,51.4501,51.5226,56600.0
2013-11-26 15:30:00,63.98,63.99,63.98,63.99,23500.0,51.5226,51.5306,51.5226,51.5306,23500.0
2013-11-26 15:35:00,63.99,64.01,63.98,64.01,33900.0,51.5306,51.5468,51.5226,51.5468,33900.0
2013-11-26 15:40:00,64.01,64.06,64.01,64.02,96800.0,51.5468,51.587,51.5468,51.5548,96800.0
2013-11-26 15:45:00,64.02,64.02,63.88,63.89,59700.0,51.5548,51.5548,51.4421,51.4501,59700.0
2013-11-26 15:50:00,63.9,63.96,63.88,63.91,111100.0,51.4582,51.5065,51.4421,51.4662,111100.0
2013-11-26 15:55:00,63.91,63.91,63.77,63.82,150200.0,51.4662,51.4662,51.3535,51.3937,150200.0
2013-11-27 09:30:00,64.14,64.21,64.06,64.18,92500.0,51.6514,51.7078,51.587,51.6837,92500.0
2013-11-27 09:35:00,64.17,64.18,64.07,64.14,76200.0,51.6756,51.6837,51.5951,51.6514,76200.0
2013-11-27 09:40:00,64.13,64.17,64.11,64.16,21800.0,51.6434,51.6756,51.6273,51.6675,21800.0
2013-11-27 09:45:00,64.16,64.24,64.13,64.23,52900.0,51.6675,51.732,51.6434,51.7239,52900.0
2013-11-27 09:50:00,64.24,64.29,64.23,64.26,72300.0,51.732,51.7722,51.7239,51.7481,72300.0
2013-11-27 09:55:00,64.26,64.26,64.18,64.2,20000.0,51.7481,51.7481,51.6837,51.6998,20000.0
2013-11-27 10:00:00,64.2,64.24,64.19,64.19,302300.0,51.6998,51.732,51.6917,51.6917,302300.0
2013-11-27 10:05:00,64.18,64.19,64.14,64.17,20900.0,51.6837,51.6917,51.6514,51.6756,20900.0
2013-11-27 10:10:00,64.17,64.21,64.15,64.16,47700.0,51.6756,51.7078,51.6595,51.6675,47700.0
2013-11-27 10:15:00,64.15,64.2,64.14,64.18,87100.0,51.6595,51.6998,51.6514,51.6837,87100.0
2013-11-27 10:20:00,64.18,64.18,64.17,64.18,6400.0,51.6837,51.6837,51.6756,51.6837,6400.0
2013-11-27 10:25:00,64.19,64.2,64.15,64.16,17100.0,51.6917,51.6998,51.6595,51.6675,17100.0
2013-11-27 10:30:00,64.16,64.2,64.16,64.19,22300.0,51.6675,51.6998,51.6675,51.6917,22300.0
2013-11-27 10:35:00,64.2,64.2,64.16,64.2,25700.0,51.6998,51.6998,51.6675,51.6998,25700.0
2013-11-27 10:40:00,64.21,64.22,64.18,64.22,33800.0,51.7078,51.7159,51.6837,51.7159,33800.0
2013-11-27 10:45:00,64.21,64.22,64.18,64.21,30500.0,51.7078,51.7159,51.6837,51.7078,30500.0
2013-11-27 10:50:00,64.2,64.2,64.16,64.19,9800.0,51.6998,51.6998,51.6675,51.6917,9800.0
2013-11-27 10:55:00,64.18,64.23,64.17,64.2,19000.0,51.6837,51.7239,51.6756,51.6998,19000.0
2013-11-27 11:00:00,64.2,64.23,64.2,64.23,10600.0,51.6998,51.7239,51.6998,51.7239,10600.0
2013-11-27 11:05:00,64.24,64.25,64.22,64.23,15800.0,51.732,51.74,51.7159,51.7239,15800.0
2013-11-27 11:10:00,64.23,64.25,64.23,64.25,34700.0,51.7239,51.74,51.7239,51.74,34700.0
2013-11-27 11:15:00,64.25,64.25,64.24,64.24,22000.0,51.74,51.74,51.732,51.732,22000.0
2013-11-27 11:20:00,64.24,64.25,64.24,64.25,10300.0,51.732,51.74,51.732,51.74,10300.0
2013-11-27 11:25:00,64.25,64.25,64.23,64.23,10800.0,51.74,51.74,51.7239,51.7239,10800.0
2013-11-27 11:30:00,64.23,64.23,64.2,64.22,39500.0,51.7239,51.7239,51.6998,51.7159,39500.0
2013-11-27 11:35:00,64.22,64.26,64.22,64.22,14900.0,51.7159,51.7481,51.7159,51.7159,14900.0
2013-11-27 11:40:00,64.21,64.23,64.21,64.23,27100.0,51.7078,51.7239,51.7078,51.7239,27100.0
2013-11-27 11:45:00,64.23,64.26,64.23,64.26,19300.0,51.7239,51.7481,51.7239,51.7481,19300.0
2013-11-27 11:50:00,64.26,64.28,64.26,64.26,34600.0,51.7481,51.7642,51.7481,51.7481,34600.0
2013-11-27 11:55:00,64.27,64.28,64.26,64.28,10700.0,51.7561,51.7642,51.7481,51.7642,10700.0
2013-11-27 12:00:00,64.28,64.28,64.26,64.28,117700.0,51.7642,51.7642,51.7481,51.7642,117700.0
2013-11-27 12:05:00,64.28,64.28,64.25,64.26,19700.0,51.7642,51.7642,51.74,51.7481,19700.0
2013-11-27 12:10:00,64.25,64.26,64.25,64.26,1600.0,51.74,51.7481,51.74,51.7481,1600.0
2013-11-27 12:15:00,64.26,64.27,64.24,64.25,7300.0,51.7481,51.7561,51.732,51.74,7300.0
2013-11-27 12:20:00,64.25,64.26,64.23,64.24,6100.0,51.74,51.7481,51.7239,51.732,6100.0
2013-11-27 12:25:00,64.23,64.26,64.22,64.25,20700.0,51.7239,51.7481,51.7159,51.74,20700.0
2013-11-27 12:30:00,64.25,64.26,64.25,64.26,1700.0,51.74,51.7481,51.74,51.7481,1700.0
2013-11-27 12:35:00,64.25,64.26,64.23,64.25,4600.0,51.74,51.7481,51.7239,51.74,4600.0
2013-11-27 12:40:00,64.24,64.26,64.24,64.25,4700.0,51.732,51.7481,51.732,51.74,4700.0
2013-11-27 12:45:00,64.23,64.24,64.22,64.22,11600.0,51.7239,51.732,51.7159,51.7159,11600.0
2013-11-27 12:50:00,64.22,64.22,64.19,64.21,12800.0,51.7159,51.7159,51.6917,51.7078,12800.0
2013-11-27 12:55:00,64.2,64.21,64.15,64.16,6500.0,51.6998,51.7078,51.6595,51.6675,6500.0
2013-11-27 13:00:00,64.16,64.18,64.16,64.18,1100.0,51.6675,51.6837,51.6675,51.6837,1100.0
2013-11-27 13:05:00,64.18,64.2,64.18,64.2,3600.0,51.6837,51.6998,51.6837,51.6998,3600.0
2013-11-27 13:10:00,64.19,64.2,64.19,64.19,1200.0,51.6917,51.6998,51.6917,51.6917,1200.0
2013-11-27 13:15:00,64.18,64.18,64.12,64.13,9500.0,51.6837,51.6837,51.6353,51.6434,9500.0
2013-11-27 13:20:00,64.12,64.13,64.09,64.13,10700.0,51.6353,51.6434,51.6112,51.6434,10700.0
2013-11-27 13:25:00,64.12,64.13,64.1,64.13,3000.0,51.6353,51.6434,51.6192,51.6434,3000.0
2013-11-27 13:30:00,64.14,64.15,64.14,64.15,2600.0,51.6514,51.6595,51.6514,51.6595,2600.0
2013-11-27 13:35:00,64.15,64.15,64.13,64.14,3400.0,51.6595,51.6595,51.6434,51.6514,3400.0
2013-11-27 13:40:00,64.14,64.17,64.14,64.16,5400.0,51.6514,51.6756,51.6514,51.6675,5400.0
2013-11-27 13:45:00,64.16,64.16,64.14,64.15,2100.0,51.6675,51.6675,51.6514,51.6595,2100.0
2013-11-27 13:50:00,64.15,64.17,64.15,64.15,2400.0,51.6595,51.6756,51.6595,51.6595,2400.0
2013-11-27 13:55:00,64.15,64.16,64.15,64.16,2600.0,51.6595,51.6675,51.6595,51.6675,2600.0
2013-11-27 14:00:00,64.15,64.17,64.15,64.15,10400.0,51.6595,51.6756,51.6595,51.6595,10400.0
2013-11-27 14:05:00,64.16,64.16,64.13,64.16,13000.0,51.6675,51.6675,51.6434,51.6675,13000.0
2013-11-27 14:10:00,64.15,64.16,64.15,64.16,1200.0,51.6595,51.6675,51.6595,51.6675,1200.0
2013-11-27 14:15:00,64.16,64.17,64.14,64.15,6500.0,51.6675,51.6756,51.6514,51.6595,6500.0
2013-11-27 14:20:00,64.14,64.17,64.14,64.16,4200.0,51.6514,51.6756,51.6514,51.6675,4200.0
2013-11-27 14:25:00,64.15,64.19,64.15,64.19,4100.0,51.6595,51.6917,51.6595,51.6917,4100.0
2013-11-27 14:30:00,64.19,64.21,64.19,64.19,7600.0,51.6917,51.7078,51.6917,51.6917,7600.0
2013-11-27 14:35:00,64.2,64.22,64.19,64.19,25300.0,51.6998,51.7159,51.6917,51.6917,25300.0
2013-11-27 14:40:00,64.2,64.21,64.2,64.2,13900.0,51.6998,51.7078,51.6998,51.6998,13900.0
2013-11-27 14:45:00,64.2,64.23,64.2,64.22,11000.0,51.6998,51.7239,51.6998,51.7159,11000.0
2013-11-27 14:50:00,64.23,64.23,64.22,64.23,11400.0,51.7239,51.7239,51.7159,51.7239,11400.0
2013-11-27 14:55:00,64.23,64.24,64.21,64.22,8000.0,51.7239,51.732,51.7078,51.7159,8000.0
2013-11-27 15:00:00,64.22,64.23,64.22,64.23,9300.0,51.7159,51.7239,51.7159,51.7239,9300.0
2013-11-27 15:05:00,64.24,64.29,64.23,64.29,11000.0,51.732,51.7722,51.7239,51.7722,11000.0
2013-11-27 15:10:00,64.29,64.31,64.27,64.27,15100.0,51.7722,51.7883,51.7561,51.7561,15100.0
2013-11-27 15:15:00,64.27,64.27,64.24,64.26,10000.0,51.7561,51.7561,51.732,51.7481,10000.0
2013-11-27 15:20:00,64.27,64.29,64.27,64.28,17200.0,51.7561,51.7722,51.7561,51.7642,17200.0
2013-11-27 15:25:00,64.28,64.31,64.28,64.31,6700.0,51.7642,51.7883,51.7642,51.7883,6700.0
2013-11-27 15:30:00,64.31,64.31,64.29,64.29,4400.0,51.7883,51.7883,51.7722,51.7722,4400.0
2013-11-27 15:35:00,64.29,64.29,64.26,64.26,17100.0,51.7722,51.7722,51.7481,51.7481,17100.0
2013-11-27 15:40:00,64.26,64.3,64.26,64.28,15600.0,51.7481,51.7803,51.7481,51.7642,15600.0
2013-11-27 15:45:00,64.28,64.29,64.26,64.28,41700.0,51.7642,51.7722,51.7481,51.7642,41700.0
2013-11-27 15:50:00,64.28,64.28,64.26,64.27,52200.0,51.7642,51.7642,51.7481,51.7561,52200.0
2013-11-27 15:55:00,64.27,64.35,64.26,64.27,183000.0,51.7561,51.8206,51.7481,51.7561,183000.0
2013-11-29 09:30:00,64.99,65.0,64.86,64.9,50900.0,52.3359,52.344,52.2312,52.2635,50900.0
2013-11-29 09:35:00,64.9,64.96,64.89,64.95,33400.0,52.2635,52.3118,52.2554,52.3037,33400.0
2013-11-29 09:40:00,64.95,64.98,64.93,64.96,42500.0,52.3037,52.3279,52.2876,52.3118,42500.0
2013-11-29 09:45:00,64.98,65.0,64.95,64.99,23600.0,52.3279,52.344,52.3037,52.3359,23600.0
2013-11-29 09:50:00,64.99,65.0,64.97,65.0,47600.0,52.3359,52.344,52.3198,52.344,47600.0
2013-11-29 09:55:00,64.99,65.0,64.98,65.0,7100.0,52.3359,52.344,52.3279,52.344,7100.0
2013-11-29 10:00:00,65.01,65.01,64.99,64.99,17800.0,52.352,52.352,52.3359,52.3359,17800.0
2013-11-29 10:05:00,64.99,65.02,64.99,65.0,30900.0,52.3359,52.3601,52.3359,52.344,30900.0
2013-11-29 10:10:00,65.01,65.03,65.0,65.02,28800.0,52.352,52.3681,52.344,52.3601,28800.0
2013-11-29 10:15:00,65.01,65.04,65.01,65.03,30400.0,52.352,52.3762,52.352,52.3681,30400.0
2013-11-29 10:20:00,65.03,65.05,65.02,65.04,18700.0,52.3681,52.3843,52.3601,52.3762,18700.0
2013-11-29 10:25:00,65.04,65.06,65.04,65.05,29400.0,52.3762,52.3923,52.3762,52.3843,29400.0
2013-11-29 10:30:00,65.05,65.1,65.04,65.1,36700.0,52.3843,52.4245,52.3762,52.4245,36700.0
2013-11-29 10:35:00,65.09,65.11,65.09,65.11,57900.0,52.4165,52.4326,52.4165,52.4326,57900.0
2013-11-29 10:40:00,65.1,65.1,65.08,65.09,18400.0,52.4245,52.4245,52.4084,52.4165,18400.0
2013-11-29 10:45:00,65.09,65.09,65.05,65.05,9700.0,52.4165,52.4165,52.3843,52.3843,9700.0
2013-11-29 10:50:00,65.05,65.07,65.05,65.07,24000.0,52.3843,52.4004,52.3843,52.4004,24000.0
2013-11-29 10:55:00,65.07,65.08,65.07,65.08,12200.0,52.4004,52.4084,52.4004,52.4084,12200.0
2013-11-29 11:00:00,65.08,65.08,65.06,65.08,10700.0,52.4084,52.4084,52.3923,52.4084,10700.0
2013-11-29 11:05:00,65.07,65.09,65.07,65.09,12300.0,52.4004,52.4165,52.4004,52.4165,12300.0
2013-11-29 11:10:00,65.09,65.11,65.09,65.11,8500.0,52.4165,52.4326,52.4165,52.4326,8500.0
2013-11-29 11:15:00,65.11,65.12,65.11,65.12,34300.0,52.4326,52.4406,52.4326,52.4406,34300.0
2013-11-29 11:20:00,65.12,65.12,65.11,65.12,7700.0,52.4406,52.4406,52.4326,52.4406,7700.0
2013-11-29 11:25:00,65.12,65.13,65.1,65.1,19600.0,52.4406,52.4487,52.4245,52.4245,19600.0
2013-11-29 11:30:00,65.1,65.1,65.07,65.09,17700.0,52.4245,52.4245,52.4004,52.4165,17700.0
2013-11-29 11:35:00,65.09,65.12,65.09,65.12,37200.0,52.4165,52.4406,52.4165,52.4406,37200.0
2013-11-29 11:40:00,65.12,65.12,65.11,65.12,15100.0,52.4406,52.4406,52.4326,52.4406,15100.0
2013-11-29 11:45:00,65.12,65.15,65.12,65.14,19200.0,52.4406,52.4648,52.4406,52.4567,19200.0
2013-11-29 11:50:00,65.14,65.16,65.13,65.15,25400.0,52.4567,52.4728,52.4487,52.4648,25400.0
2013-11-29 11:55:00,65.15,65.17,65.14,65.16,46900.0,52.4648,52.4809,52.4567,52.4728,46900.0
2013-11-29 12:00:00,65.16,65.17,65.14,65.15,17800.0,52.4728,52.4809,52.4567,52.4648,17800.0
2013-11-29 12:05:00,65.15,65.17,65.15,65.16,43000.0,52.4648,52.4809,52.4648,52.4728,43000.0
2013-11-29 12:10:00,65.16,65.18,65.15,65.16,31800.0,52.4728,52.4889,52.4648,52.4728,31800.0
2013-11-29 12:15:00,65.17,65.18,65.15,65.15,6100.0,52.4809,52.4889,52.4648,52.4648,6100.0
2013-11-29 12:20:00,65.15,65.17,65.15,65.16,6200.0,52.4648,52.4809,52.4648,52.4728,6200.0
2013-11-29 12:25:00,65.17,65.19,65.16,65.18,15200.0,52.4809,52.497,52.4728,52.4889,15200.0
2013-11-29 12:30:00,65.19,65.2,65.18,65.19,17000.0,52.497,52.505,52.4889,52.497,17000.0
2013-11-29 12:35:00,65.19,65.19,65.15,65.16,57700.0,52.497,52.497,52.4648,52.4728,57700.0
2013-11-29 12:40:00,65.16,65.18,65.15,65.15,27800.0,52.4728,52.4889,52.4648,52.4648,27800.0
2013-11-29 12:45:00,65.16,65.16,65.1,65.1,92800.0,52.4728,52.4728,52.4245,52.4245,92800.0
2013-11-29 12:50:00,65.11,65.15,65.03,65.14,82500.0,52.4326,52.4648,52.3681,52.4567,82500.0
2013-11-29 12:55:00,65.15,65.15,65.01,65.01,124600.0,52.4648,52.4648,52.352,52.352,124600.0
2013-12-02 09:30:00,64.56,64.67,64.56,64.63,68400.0,51.9897,52.0782,51.9897,52.046,68400.0
2013-12-02 09:35:00,64.62,64.62,64.59,64.6,35800.0,52.038,52.038,52.0138,52.0219,35800.0
2013-12-02 09:40:00,64.61,64.62,64.55,64.55,35900.0,52.0299,52.038,51.9816,51.9816,35900.0
2013-12-02 09:45:00,64.55,64.55,64.5,64.53,52100.0,51.9816,51.9816,51.9413,51.9655,52100.0
2013-12-02 09:50:00,64.52,64.55,64.5,64.53,15600.0,51.9574,51.9816,51.9413,51.9655,15600.0
2013-12-02 09:55:00,64.53,64.56,64.48,64.5,24500.0,51.9655,51.9897,51.9252,51.9413,24500.0
2013-12-02 10:00:00,64.5,64.5,64.45,64.49,47500.0,51.9413,51.9413,51.9011,51.9333,47500.0
2013-12-02 10:05:00,64.5,64.53,64.47,64.48,23500.0,51.9413,51.9655,51.9172,51.9252,23500.0
2013-12-02 10:10:00,64.49,64.51,64.43,64.44,36800.0,51.9333,51.9494,51.885,51.893,36800.0
2013-12-02 10:15:00,64.45,64.51,64.45,64.5,16600.0,51.9011,51.9494,51.9011,51.9413,16600.0
2013-12-02 10:20:00,64.5,64.54,64.5,64.5,90500.0,51.9413,51.9736,51.9413,51.9413,90500.0
2013-12-02 10:25:00,64.51,64.53,64.5,64.51,13800.0,51.9494,51.9655,51.9413,51.9494,13800.0
2013-12-02 10:30:00,64.51,64.52,64.48,64.5,12500.0,51.9494,51.9574,51.9252,51.9413,12500.0
2013-12-02 10:35:00,64.5,64.52,64.48,64.5,19700.0,51.9413,51.9574,51.9252,51.9413,19700.0
2013-12-02 10:40:00,64.51,64.53,64.49,64.5,24900.0,51.9494,51.9655,51.9333,51.9413,24900.0
2013-12-02 10:45:00,64.49,64.51,64.47,64.48,18800.0,51.9333,51.9494,51.9172,51.9252,18800.0
2013-12-02 10:50:00,64.47,64.48,64.46,64.48,9200.0,51.9172,51.9252,51.9091,51.9252,9200.0
2013-12-02 10:55:00,64.48,64.49,64.47,64.49,8000.0,51.9252,51.9333,51.9172,51.9333,8000.0
2013-12-02 11:00:00,64.48,64.49,64.47,64.48,6000.0,51.9252,51.9333,51.9172,51.9252,6000.0
2013-12-02 11:05:00,64.48,64.51,64.48,64.5,6700.0,51.9252,51.9494,51.9252,51.9413,6700.0
2013-12-02 11:10:00,64.49,64.52,64.48,64.51,24700.0,51.9333,51.9574,51.9252,51.9494,24700.0
2013-12-02 11:15:00,64.52,64.53,64.49,64.52,38100.0,51.9574,51.9655,51.9333,51.9574,38100.0
2013-12-02 11:20:00,64.53,64.53,64.51,64.52,12300.0,51.9655,51.9655,51.9494,51.9574,12300.0
2013-12-02 11:25:00,64.52,64.52,64.49,64.51,11400.0,51.9574,51.9574,51.9333,51.9494,11400.0
2013-12-02 11:30:00,64.51,64.52,64.48,64.48,8500.0,51.9494,51.9574,51.9252,51.9252,8500.0
2013-12-02 11:35:00,64.48,64.48,64.47,64.47,20900.0,51.9252,51.9252,51.9172,51.9172,20900.0
2013-12-02 11:40:00,64.47,64.48,64.45,64.48,9100.0,51.9172,51.9252,51.9011,51.9252,9100.0
2013-12-02 11:45:00,64.48,64.48,64.47,64.48,6100.0,51.9252,51.9252,51.9172,51.9252,6100.0
2013-12-02 11:50:00,64.47,64.48,64.47,64.48,22200.0,51.9172,51.9252,51.9172,51.9252,22200.0
2013-12-02 11:55:00,64.48,64.49,64.47,64.47,15900.0,51.9252,51.9333,51.9172,51.9172,15900.0
2013-12-02 12:00:00,64.47,64.48,64.47,64.48,3400.0,51.9172,51.9252,51.9172,51.9252,3400.0
2013-12-02 12:05:00,64.48,64.48,64.47,64.48,8900.0,51.9252,51.9252,51.9172,51.9252,8900.0
2013-12-02 12:10:00,64.49,64.49,64.48,64.49,2100.0,51.9333,51.9333,51.9252,51.9333,2100.0
2013-12-02 12:15:00,64.49,64.49,64.49,64.49,1000.0,51.9333,51.9333,51.9333,51.9333,1000.0
2013-12-02 12:20:00,64.49,64.51,64.48,64.51,4500.0,51.9333,51.9494,51.9252,51.9494,4500.0
2013-12-02 12:25:00,64.51,64.51,64.5,64.51,19000.0,51.9494,51.9494,51.9413,51.9494,19000.0
2013-12-02 12:30:00,64.5,64.51,64.49,64.5,9800.0,51.9413,51.9494,51.9333,51.9413,9800.0
2013-12-02 12:35:00,64.5,64.5,64.49,64.5,3000.0,51.9413,51.9413,51.9333,51.9413,3000.0
2013-12-02 12:40:00,64.5,64.5,64.48,64.5,8400.0,51.9413,51.9413,51.9252,51.9413,8400.0
2013-12-02 12:45:00,64.49,64.5,64.48,64.49,19100.0,51.9333,51.9413,51.9252,51.9333,19100.0
2013-12-02 12:50:00,64.49,64.5,64.48,64.49,13500.0,51.9333,51.9413,51.9252,51.9333,13500.0
2013-12-02 12:55:00,64.49,64.49,64.46,64.46,17000.0,51.9333,51.9333,51.9091,51.9091,17000.0
2013-12-02 13:00:00,64.47,64.47,64.45,64.47,8600.0,51.9172,51.9172,51.9011,51.9172,8600.0
2013-12-02 13:05:00,64.47,64.47,64.45,64.46,5200.0,51.9172,51.9172,51.9011,51.9091,5200.0
2013-12-02 13:10:00,64.46,64.46,64.42,64.42,14200.0,51.9091,51.9091,51.8769,51.8769,14200.0
2013-12-02 13:15:00,64.42,64.43,64.41,64.42,10100.0,51.8769,51.885,51.8689,51.8769,10100.0
2013-12-02 13:20:00,64.42,64.44,64.42,64.44,5400.0,51.8769,51.893,51.8769,51.893,5400.0
2013-12-02 13:25:00,64.43,64.44,64.42,64.43,9300.0,51.885,51.893,51.8769,51.885,9300.0
2013-12-02 13:30:00,64.42,64.42,64.39,64.39,15900.0,51.8769,51.8769,51.8528,51.8528,15900.0
2013-12-02 13:35:00,64.39,64.39,64.35,64.36,30900.0,51.8528,51.8528,51.8206,51.8286,30900.0
2013-12-02 13:40:00,64.36,64.36,64.34,64.34,41000.0,51.8286,51.8286,51.8125,51.8125,41000.0
2013-12-02 13:45:00,64.34,64.34,64.29,64.3,30700.0,51.8125,51.8125,51.7722,51.7803,30700.0
2013-12-02 13:50:00,64.29,64.31,64.28,64.29,30200.0,51.7722,51.7883,51.7642,51.7722,30200.0
2013-12-02 13:55:00,64.29,64.3,64.29,64.3,1300.0,51.7722,51.7803,51.7722,51.7803,1300.0
2013-12-02 14:00:00,64.29,64.3,64.26,64.26,47500.0,51.7722,51.7803,51.7481,51.7481,47500.0
2013-12-02 14:05:00,64.27,64.27,64.2,64.2,58200.0,51.7561,51.7561,51.6998,51.6998,58200.0
2013-12-02 14:10:00,64.2,64.2,64.19,64.2,36500.0,51.6998,51.6998,51.6917,51.6998,36500.0
2013-12-02 14:15:00,64.19,64.2,64.16,64.17,24400.0,51.6917,51.6998,51.6675,51.6756,24400.0
2013-12-02 14:20:00,64.16,64.16,64.12,64.13,54400.0,51.6675,51.6675,51.6353,51.6434,54400.0
2013-12-02 14:25:00,64.13,64.14,64.12,64.14,15500.0,51.6434,51.6514,51.6353,51.6514,15500.0
2013-12-02 14:30:00,64.14,64.17,64.14,64.15,13700.0,51.6514,51.6756,51.6514,51.6595,13700.0
2013-12-02 14:35:00,64.14,64.17,64.12,64.12,25400.0,51.6514,51.6756,51.6353,51.6353,25400.0
2013-12-02 14:40:00,64.12,64.12,64.1,64.11,20400.0,51.6353,51.6353,51.6192,51.6273,20400.0
2013-12-02 14:45:00,64.11,64.15,64.09,64.13,33600.0,51.6273,51.6595,51.6112,51.6434,33600.0
2013-12-02 14:50:00,64.13,64.14,64.12,64.14,6700.0,51.6434,51.6514,51.6353,51.6514,6700.0
2013-12-02 14:55:00,64.13,64.15,64.13,64.13,7100.0,51.6434,51.6595,51.6434,51.6434,7100.0
2013-12-02 15:00:00,64.13,64.13,64.1,64.12,28800.0,51.6434,51.6434,51.6192,51.6353,28800.0
2013-12-02 15:05:00,64.12,64.14,64.11,64.13,6800.0,51.6353,51.6514,51.6273,51.6434,6800.0
2013-12-02 15:10:00,64.12,64.12,64.1,64.11,20400.0,51.6353,51.6353,51.6192,51.6273,20400.0
2013-12-02 15:15:00,64.11,64.12,64.1,64.11,15400.0,51.6273,51.6353,51.6192,51.6273,15400.0
2013-12-02 15:20:00,64.12,64.13,64.11,64.12,21000.0,51.6353,51.6434,51.6273,51.6353,21000.0
2013-12-02 15:25:00,64.11,64.12,63.97,63.97,78700.0,51.6273,51.6353,51.5145,51.5145,78700.0
2013-12-02 15:30:00,63.97,63.98,63.85,63.93,94500.0,51.5145,51.5226,51.4179,51.4823,94500.0
2013-12-02 15:35:00,63.92,63.97,63.9,63.91,41900.0,51.4743,51.5145,51.4582,51.4662,41900.0
2013-12-02 15:40:00,63.91,63.96,63.83,63.83,155500.0,51.4662,51.5065,51.4018,51.4018,155500.0
2013-12-02 15:45:00,63.84,63.87,63.82,63.82,67300.0,51.4099,51.434,51.3937,51.3937,67300.0
2013-12-02 15:50:00,63.82,63.82,63.7,63.74,171100.0,51.3937,51.3937,51.2971,51.3293,171100.0
2013-12-02 15:55:00,63.74,63.92,63.71,63.92,329100.0,51.3293,51.4743,51.3052,51.4743,329100.0
2013-12-03 09:30:00,63.25,63.31,63.09,63.26,54600.0,50.9347,50.983,50.8059,50.9428,54600.0
2013-12-03 09:35:00,63.29,63.32,63.21,63.26,64800.0,50.9669,50.9911,50.9025,50.9428,64800.0
2013-12-03 09:40:00,63.26,63.34,63.24,63.33,53600.0,50.9428,51.0072,50.9267,50.9992,53600.0
2013-12-03 09:45:00,63.31,63.34,63.29,63.33,77400.0,50.983,51.0072,50.9669,50.9992,77400.0
2013-12-03 09:50:00,63.33,63.43,63.33,63.39,40200.0,50.9992,51.0797,50.9992,51.0475,40200.0
2013-12-03 09:55:00,63.39,63.45,63.39,63.45,61300.0,51.0475,51.0958,51.0475,51.0958,61300.0
2013-12-03 10:00:00,63.45,63.46,63.39,63.4,13100.0,51.0958,51.1038,51.0475,51.0555,13100.0
2013-12-03 10:05:00,63.4,63.45,63.38,63.44,17700.0,51.0555,51.0958,51.0394,51.0877,17700.0
2013-12-03 10:10:00,63.44,63.45,63.43,63.43,10700.0,51.0877,51.0958,51.0797,51.0797,10700.0
2013-12-03 10:15:00,63.42,63.44,63.41,63.44,44300.0,51.0716,51.0877,51.0636,51.0877,44300.0
2013-12-03 10:20:00,63.45,63.49,63.45,63.45,30200.0,51.0958,51.128,51.0958,51.0958,30200.0
2013-12-03 10:25:00,63.46,63.48,63.43,63.43,83400.0,51.1038,51.1199,51.0797,51.0797,83400.0
2013-12-03 10:30:00,63.43,63.48,63.43,63.48,5400.0,51.0797,51.1199,51.0797,51.1199,5400.0
2013-12-03 10:35:00,63.47,63.47,63.45,63.45,38200.0,51.1119,51.1119,51.0958,51.0958,38200.0
2013-12-03 10:40:00,63.45,63.47,63.45,63.46,15500.0,51.0958,51.1119,51.0958,51.1038,15500.0
2013-12-03 10:45:00,63.46,63.48,63.46,63.47,29500.0,51.1038,51.1199,51.1038,51.1119,29500.0
2013-12-03 10:50:00,63.47,63.47,63.41,63.43,23700.0,51.1119,51.1119,51.0636,51.0797,23700.0
2013-12-03 10:55:00,63.42,63.44,63.41,63.41,6600.0,51.0716,51.0877,51.0636,51.0636,6600.0
2013-12-03 11:00:00,63.41,63.41,63.36,63.38,73000.0,51.0636,51.0636,51.0233,51.0394,73000.0
2013-12-03 11:05:00,63.37,63.39,63.37,63.38,23900.0,51.0314,51.0475,51.0314,51.0394,23900.0
2013-12-03 11:10:00,63.37,63.39,63.35,63.35,17300.0,51.0314,51.0475,51.0153,51.0153,17300.0
2013-12-03 11:15:00,63.35,63.36,63.31,63.32,94100.0,51.0153,51.0233,50.983,50.9911,94100.0
2013-12-03 11:20:00,63.33,63.35,63.31,63.32,19000.0,50.9992,51.0153,50.983,50.9911,19000.0
2013-12-03 11:25:00,63.31,63.32,63.26,63.26,53400.0,50.983,50.9911,50.9428,50.9428,53400.0
2013-12-03 11:30:00,63.25,63.28,63.25,63.26,35400.0,50.9347,50.9589,50.9347,50.9428,35400.0
2013-12-03 11:35:00,63.26,63.26,63.21,63.24,73000.0,50.9428,50.9428,50.9025,50.9267,73000.0
2013-12-03 11:40:00,63.24,63.24,63.19,63.19,49500.0,50.9267,50.9267,50.8864,50.8864,49500.0
2013-12-03 11:45:00,63.2,63.2,63.16,63.18,46300.0,50.8945,50.8945,50.8623,50.8784,46300.0
2013-12-03 11:50:00,63.19,63.22,63.17,63.18,4400.0,50.8864,50.9106,50.8703,50.8784,4400.0
2013-12-03 11:55:00,63.19,63.27,63.17,63.25,24900.0,50.8864,50.9508,50.8703,50.9347,24900.0
2013-12-03 12:00:00,63.25,63.26,63.2,63.23,8100.0,50.9347,50.9428,50.8945,50.9186,8100.0
2013-12-03 12:05:00,63.24,63.27,63.24,63.27,11700.0,50.9267,50.9508,50.9267,50.9508,11700.0
2013-12-03 12:10:00,63.26,63.35,63.26,63.35,48700.0,50.9428,51.0153,50.9428,51.0153,48700.0
2013-12-03 12:15:00,63.35,63.35,63.3,63.3,58200.0,51.0153,51.0153,50.975,50.975,58200.0
2013-12-03 12:20:00,63.3,63.32,63.3,63.31,3000.0,50.975,50.9911,50.975,50.983,3000.0
2013-12-03 12:25:00,63.31,63.31,63.25,63.25,4300.0,50.983,50.983,50.9347,50.9347,4300.0
2013-12-03 12:30:00,63.25,63.26,63.23,63.26,7000.0,50.9347,50.9428,50.9186,50.9428,7000.0
2013-12-03 12:35:00,63.27,63.28,63.23,63.27,95900.0,50.9508,50.9589,50.9186,50.9508,95900.0
2013-12-03 12:40:00,63.28,63.28,63.25,63.25,4600.0,50.9589,50.9589,50.9347,50.9347,4600.0
2013-12-03 12:45:00,63.26,63.28,63.24,63.25,13500.0,50.9428,50.9589,50.9267,50.9347,13500.0
2013-12-03 12:50:00,63.25,63.26,63.24,63.25,3300.0,50.9347,50.9428,50.9267,50.9347,3300.0
2013-12-03 12:55:00,63.25,63.26,63.19,63.2,40600.0,50.9347,50.9428,50.8864,50.8945,40600.0
2013-12-03 13:00:00,63.2,63.21,63.16,63.16,14700.0,50.8945,50.9025,50.8623,50.8623,14700.0
2013-12-03 13:05:00,63.15,63.18,63.14,63.18,7700.0,50.8542,50.8784,50.8461,50.8784,7700.0
2013-12-03 13:10:00,63.17,63.17,63.11,63.11,4500.0,50.8703,50.8703,50.822,50.822,4500.0
2013-12-03 13:15:00,63.12,63.12,63.06,63.11,57100.0,50.83,50.83,50.7817,50.822,57100.0
2013-12-03 13:20:00,63.11,63.11,63.05,63.05,4600.0,50.822,50.822,50.7737,50.7737,4600.0
2013-12-03 13:25:00,63.05,63.05,63.02,63.02,43900.0,50.7737,50.7737,50.7495,50.7495,43900.0
2013-12-03 13:30:00,63.02,63.03,63.01,63.02,182000.0,50.7495,50.7576,50.7415,50.7495,182000.0
2013-12-03 13:35:00,63.01,63.05,63.01,63.05,3800.0,50.7415,50.7737,50.7415,50.7737,3800.0
2013-12-03 13:40:00,63.03,63.05,63.02,63.02,4000.0,50.7576,50.7737,50.7495,50.7495,4000.0
2013-12-03 13:45:00,63.03,63.04,63.03,63.04,2900.0,50.7576,50.7656,50.7576,50.7656,2900.0
2013-12-03 13:50:00,63.03,63.03,63.01,63.01,6500.0,50.7576,50.7576,50.7415,50.7415,6500.0
2013-12-03 13:55:00,63.02,63.03,63.01,63.01,17600.0,50.7495,50.7576,50.7415,50.7415,17600.0
2013-12-03 14:00:00,63.02,63.02,63.0,63.01,7900.0,50.7495,50.7495,50.7334,50.7415,7900.0
2013-12-03 14:05:00,63.01,63.01,62.97,62.98,33700.0,50.7415,50.7415,50.7092,50.7173,33700.0
2013-12-03 14:10:00,62.98,63.02,62.98,63.0,18000.0,50.7173,50.7495,50.7173,50.7334,18000.0
2013-12-03 14:15:00,62.99,62.99,62.92,62.94,66600.0,50.7254,50.7254,50.669,50.6851,66600.0
2013-12-03 14:20:00,62.94,62.95,62.91,62.91,69000.0,50.6851,50.6931,50.6609,50.6609,69000.0
2013-12-03 14:25:00,62.93,62.99,62.93,62.99,17000.0,50.677,50.7254,50.677,50.7254,17000.0
2013-12-03 14:30:00,62.98,63.02,62.98,63.02,12400.0,50.7173,50.7495,50.7173,50.7495,12400.0
2013-12-03 14:35:00,63.02,63.07,63.02,63.07,16600.0,50.7495,50.7898,50.7495,50.7898,16600.0
2013-12-03 14:40:00,63.06,63.1,63.06,63.09,18600.0,50.7817,50.8139,50.7817,50.8059,18600.0
2013-12-03 14:45:00,63.09,63.09,63.05,63.07,26200.0,50.8059,50.8059,50.7737,50.7898,26200.0
2013-12-03 14:50:00,63.07,63.11,63.06,63.11,18300.0,50.7898,50.822,50.7817,50.822,18300.0
2013-12-03 14:55:00,63.11,63.13,63.1,63.13,15300.0,50.822,50.8381,50.8139,50.8381,15300.0
2013-12-03 15:00:00,63.12,63.13,63.03,63.04,28500.0,50.83,50.8381,50.7576,50.7656,28500.0
2013-12-03 15:05:00,63.05,63.11,63.05,63.1,28500.0,50.7737,50.822,50.7737,50.8139,28500.0
2013-12-03 15:10:00,63.11,63.11,63.1,63.11,12000.0,50.822,50.822,50.8139,50.822,12000.0
2013-12-03 15:15:00,63.11,63.15,63.11,63.15,24300.0,50.822,50.8542,50.822,50.8542,24300.0
2013-12-03 15:20:00,63.15,63.16,63.11,63.12,33000.0,50.8542,50.8623,50.822,50.83,33000.0
2013-12-03 15:25:00,63.12,63.13,63.12,63.12,19400.0,50.83,50.8381,50.83,50.83,19400.0
2013-12-03 15:30:00,63.11,63.15,63.1,63.14,30100.0,50.822,50.8542,50.8139,50.8461,30100.0
2013-12-03 15:35:00,63.15,63.21,63.15,63.2,51400.0,50.8542,50.9025,50.8542,50.8945,51400.0
2013-12-03 15:40:00,63.2,63.21,63.17,63.2,15200.0,50.8945,50.9025,50.8703,50.8945,15200.0
2013-12-03 15:45:00,63.2,63.27,63.19,63.27,45500.0,50.8945,50.9508,50.8864,50.9508,45500.0
2013-12-03 15:50:00,63.28,63.3,63.24,63.25,24800.0,50.9589,50.975,50.9267,50.9347,24800.0
2013-12-03 15:55:00,63.25,63.35,63.24,63.3,126500.0,50.9347,51.0153,50.9267,50.975,126500.0
2013-12-04 09:30:00,62.3,62.49,62.3,62.36,59900.0,50.1697,50.3227,50.1697,50.218,59900.0
2013-12-04 09:35:00,62.36,62.44,62.34,62.43,71500.0,50.218,50.2824,50.2019,50.2744,71500.0
2013-12-04 09:40:00,62.45,62.45,62.4,62.4,152300.0,50.2905,50.2905,50.2502,50.2502,152300.0
2013-12-04 09:45:00,62.4,62.45,62.39,62.45,25000.0,50.2502,50.2905,50.2422,50.2905,25000.0
2013-12-04 09:50:00,62.45,62.45,62.39,62.42,26900.0,50.2905,50.2905,50.2422,50.2663,26900.0
2013-12-04 09:55:00,62.41,62.47,62.4,62.45,12500.0,50.2583,50.3066,50.2502,50.2905,12500.0
2013-12-04 10:00:00,62.45,62.62,62.45,62.61,55200.0,50.2905,50.4274,50.2905,50.4193,55200.0
2013-12-04 10:05:00,62.62,62.7,62.62,62.67,40200.0,50.4274,50.4918,50.4274,50.4677,40200.0
2013-12-04 10:10:00,62.66,62.72,62.66,62.72,36500.0,50.4596,50.5079,50.4596,50.5079,36500.0
2013-12-04 10:15:00,62.72,62.74,62.71,62.72,50400.0,50.5079,50.524,50.4999,50.5079,50400.0
2013-12-04 10:20:00,62.72,62.78,62.7,62.75,16300.0,50.5079,50.5562,50.4918,50.5321,16300.0
2013-12-04 10:25:00,62.75,62.78,62.73,62.74,13800.0,50.5321,50.5562,50.516,50.524,13800.0
2013-12-04 10:30:00,62.74,62.77,62.72,62.73,32200.0,50.524,50.5482,50.5079,50.516,32200.0
2013-12-04 10:35:00,62.73,62.74,62.67,62.68,16000.0,50.516,50.524,50.4677,50.4757,16000.0
2013-12-04 10:40:00,62.68,62.74,62.67,62.69,11800.0,50.4757,50.524,50.4677,50.4838,11800.0
2013-12-04 10:45:00,62.69,62.73,62.69,62.72,14100.0,50.4838,50.516,50.4838,50.5079,14100.0
2013-12-04 10:50:00,62.73,62.75,62.69,62.75,19800.0,50.516,50.5321,50.4838,50.5321,19800.0
2013-12-04 10:55:00,62.75,62.79,62.74,62.78,39100.0,50.5321,50.5643,50.524,50.5562,39100.0
2013-12-04 11:00:00,62.79,62.79,62.75,62.76,19600.0,50.5643,50.5643,50.5321,50.5401,19600.0
2013-12-04 11:05:00,62.76,62.79,62.75,62.75,14400.0,50.5401,50.5643,50.5321,50.5321,14400.0
2013-12-04 11:10:00,62.75,62.77,62.74,62.75,6600.0,50.5321,50.5482,50.524,50.5321,6600.0
2013-12-04 11:15:00,62.75,62.75,62.71,62.71,17100.0,50.5321,50.5321,50.4999,50.4999,17100.0
2013-12-04 11:20:00,62.71,62.74,62.68,62.69,22100.0,50.4999,50.524,50.4757,50.4838,22100.0
2013-12-04 11:25:00,62.69,62.69,62.63,62.65,38100.0,50.4838,50.4838,50.4354,50.4516,38100.0
2013-12-04 11:30:00,62.66,62.66,62.63,62.63,36300.0,50.4596,50.4596,50.4354,50.4354,36300.0
2013-12-04 11:35:00,62.63,62.66,62.63,62.63,5100.0,50.4354,50.4596,50.4354,50.4354,5100.0
2013-12-04 11:40:00,62.63,62.66,62.62,62.65,46100.0,50.4354,50.4596,50.4274,50.4516,46100.0
2013-12-04 11:45:00,62.65,62.66,62.61,62.62,16900.0,50.4516,50.4596,50.4193,50.4274,16900.0
2013-12-04 11:50:00,62.62,62.65,62.62,62.65,5000.0,50.4274,50.4516,50.4274,50.4516,5000.0
2013-12-04 11:55:00,62.64,62.65,62.62,62.62,15200.0,50.4435,50.4516,50.4274,50.4274,15200.0
2013-12-04 12:00:00,62.62,62.62,62.52,62.54,12300.0,50.4274,50.4274,50.3469,50.363,12300.0
2013-12-04 12:05:00,62.54,62.54,62.52,62.53,8400.0,50.363,50.363,50.3469,50.3549,8400.0
2013-12-04 12:10:00,62.53,62.53,62.49,62.53,44700.0,50.3549,50.3549,50.3227,50.3549,44700.0
2013-12-04 12:15:00,62.52,62.55,62.52,62.53,41300.0,50.3469,50.371,50.3469,50.3549,41300.0
2013-12-04 12:20:00,62.53,62.56,62.52,62.56,25500.0,50.3549,50.3791,50.3469,50.3791,25500.0
2013-12-04 12:25:00,62.53,62.55,62.52,62.55,26400.0,50.3549,50.371,50.3469,50.371,26400.0
2013-12-04 12:30:00,62.55,62.6,62.54,62.6,12100.0,50.371,50.4113,50.363,50.4113,12100.0
2013-12-04 12:35:00,62.61,62.62,62.58,62.62,6600.0,50.4193,50.4274,50.3952,50.4274,6600.0
2013-12-04 12:40:00,62.6,62.64,62.59,62.64,60700.0,50.4113,50.4435,50.4032,50.4435,60700.0
2013-12-04 12:45:00,62.64,62.66,62.63,62.64,83100.0,50.4435,50.4596,50.4354,50.4435,83100.0
2013-12-04 12:50:00,62.64,62.66,62.64,62.66,16900.0,50.4435,50.4596,50.4435,50.4596,16900.0
2013-12-04 12:55:00,62.66,62.68,62.65,62.65,52000.0,50.4596,50.4757,50.4516,50.4516,52000.0
2013-12-04 13:00:00,62.65,62.71,62.65,62.69,24200.0,50.4516,50.4999,50.4516,50.4838,24200.0
2013-12-04 13:05:00,62.68,62.7,62.59,62.6,8900.0,50.4757,50.4918,50.4032,50.4113,8900.0
2013-12-04 13:10:00,62.61,62.61,62.56,62.56,4900.0,50.4193,50.4193,50.3791,50.3791,4900.0
2013-12-04 13:15:00,62.56,62.56,62.49,62.51,5700.0,50.3791,50.3791,50.3227,50.3388,5700.0
2013-12-04 13:20:00,62.51,62.51,62.44,62.45,14200.0,50.3388,50.3388,50.2824,50.2905,14200.0
2013-12-04 13:25:00,62.44,62.44,62.36,62.36,51600.0,50.2824,50.2824,50.218,50.218,51600.0
2013-12-04 13:30:00,62.37,62.37,62.25,62.29,405400.0,50.2261,50.2261,50.1294,50.1616,405400.0
2013-12-04 13:35:00,62.29,62.38,62.29,62.38,10500.0,50.1616,50.2341,50.1616,50.2341,10500.0
2013-12-04 13:40:00,62.37,62.38,62.33,62.33,11200.0,50.2261,50.2341,50.1939,50.1939,11200.0
2013-12-04 13:45:00,62.33,62.39,62.33,62.37,7200.0,50.1939,50.2422,50.1939,50.2261,7200.0
2013-12-04 13:50:00,62.36,62.36,62.3,62.31,14600.0,50.218,50.218,50.1697,50.1778,14600.0
2013-12-04 13:55:00,62.31,62.33,62.29,62.31,4000.0,50.1778,50.1939,50.1616,50.1778,4000.0
2013-12-04 14:00:00,62.32,62.37,62.31,62.36,6700.0,50.1858,50.2261,50.1778,50.218,6700.0
2013-12-04 14:05:00,62.35,62.35,62.33,62.33,6400.0,50.21,50.21,50.1939,50.1939,6400.0
2013-12-04 14:10:00,62.32,62.46,62.31,62.42,19800.0,50.1858,50.2985,50.1778,50.2663,19800.0
2013-12-04 14:15:00,62.42,62.43,62.38,62.42,8700.0,50.2663,50.2744,50.2341,50.2663,8700.0
2013-12-04 14:20:00,62.42,62.42,62.38,62.4,10500.0,50.2663,50.2663,50.2341,50.2502,10500.0
2013-12-04 14:25:00,62.39,62.43,62.37,62.39,13200.0,50.2422,50.2744,50.2261,50.2422,13200.0
2013-12-04 14:30:00,62.39,62.44,62.39,62.44,21000.0,50.2422,50.2824,50.2422,50.2824,21000.0
2013-12-04 14:35:00,62.43,62.47,62.43,62.43,8200.0,50.2744,50.3066,50.2744,50.2744,8200.0
2013-12-04 14:40:00,62.44,62.52,62.44,62.5,14100.0,50.2824,50.3469,50.2824,50.3308,14100.0
2013-12-04 14:45:00,62.51,62.54,62.5,62.51,50500.0,50.3388,50.363,50.3308,50.3388,50500.0
2013-12-04 14:50:00,62.51,62.54,62.5,62.54,6800.0,50.3388,50.363,50.3308,50.363,6800.0
2013-12-04 14:55:00,62.54,62.55,62.53,62.55,16500.0,50.363,50.371,50.3549,50.371,16500.0
2013-12-04 15:00:00,62.55,62.58,62.5,62.5,22300.0,50.371,50.3952,50.3308,50.3308,22300.0
2013-12-04 15:05:00,62.5,62.53,62.44,62.53,22600.0,50.3308,50.3549,50.2824,50.3549,22600.0
2013-12-04 15:10:00,62.52,62.56,62.49,62.56,19000.0,50.3469,50.3791,50.3227,50.3791,19000.0
2013-12-04 15:15:00,62.56,62.71,62.56,62.71,31300.0,50.3791,50.4999,50.3791,50.4999,31300.0
2013-12-04 15:20:00,62.71,62.71,62.64,62.65,17000.0,50.4999,50.4999,50.4435,50.4516,17000.0
2013-12-04 15:25:00,62.64,62.7,62.64,62.7,13500.0,50.4435,50.4918,50.4435,50.4918,13500.0
2013-12-04 15:30:00,62.69,62.77,62.64,62.77,26600.0,50.4838,50.5482,50.4435,50.5482,26600.0
2013-12-04 15:35:00,62.77,62.8,62.76,62.76,54400.0,50.5482,50.5723,50.5401,50.5401,54400.0
2013-12-04 15:40:00,62.76,62.84,62.76,62.78,29800.0,50.5401,50.6046,50.5401,50.5562,29800.0
2013-12-04 15:45:00,62.77,62.78,62.67,62.77,58300.0,50.5482,50.5562,50.4677,50.5482,58300.0
2013-12-04 15:50:00,62.77,62.78,62.7,62.71,22400.0,50.5482,50.5562,50.4918,50.4999,22400.0
2013-12-04 15:55:00,62.7,62.73,62.61,62.72,130500.0,50.4918,50.516,50.4193,50.5079,130500.0
2013-12-05 09:30:00,62.41,62.54,62.4,62.53,76200.0,50.2583,50.363,50.2502,50.3549,76200.0
2013-12-05 09:35:00,62.53,62.66,62.53,62.59,74600.0,50.3549,50.4596,50.3549,50.4032,74600.0
2013-12-05 09:40:00,62.6,62.6,62.52,62.57,71500.0,50.4113,50.4113,50.3469,50.3871,71500.0
2013-12-05 09:45:00,62.57,62.61,62.55,62.6,28500.0,50.3871,50.4193,50.371,50.4113,28500.0
2013-12-05 09:50:00,62.6,62.63,62.56,62.62,17400.0,50.4113,50.4354,50.3791,50.4274,17400.0
2013-12-05 09:55:00,62.63,62.63,62.59,62.61,17800.0,50.4354,50.4354,50.4032,50.4193,17800.0
2013-12-05 10:00:00,62.6,62.69,62.6,62.68,41700.0,50.4113,50.4838,50.4113,50.4757,41700.0
2013-12-05 10:05:00,62.68,62.71,62.66,62.71,9800.0,50.4757,50.4999,50.4596,50.4999,9800.0
2013-12-05 10:10:00,62.72,62.73,62.66,62.71,36500.0,50.5079,50.516,50.4596,50.4999,36500.0
2013-12-05 10:15:00,62.71,62.71,62.68,62.71,14500.0,50.4999,50.4999,50.4757,50.4999,14500.0
2013-12-05 10:20:00,62.71,62.71,62.6,62.6,15600.0,50.4999,50.4999,50.4113,50.4113,15600.0
2013-12-05 10:25:00,62.58,62.64,62.55,62.61,25300.0,50.3952,50.4435,50.371,50.4193,25300.0
2013-12-05 10:30:00,62.61,62.65,62.6,62.61,28700.0,50.4193,50.4516,50.4113,50.4193,28700.0
2013-12-05 10:35:00,62.61,62.65,62.61,62.64,20000.0,50.4193,50.4516,50.4193,50.4435,20000.0
2013-12-05 10:40:00,62.64,62.64,62.61,62.61,16800.0,50.4435,50.4435,50.4193,50.4193,16800.0
2013-12-05 10:45:00,62.6,62.61,62.55,62.6,48400.0,50.4113,50.4193,50.371,50.4113,48400.0
2013-12-05 10:50:00,62.62,62.64,62.61,62.64,16600.0,50.4274,50.4435,50.4193,50.4435,16600.0
2013-12-05 10:55:00,62.65,62.65,62.62,62.63,7700.0,50.4516,50.4516,50.4274,50.4354,7700.0
2013-12-05 11:00:00,62.63,62.65,62.58,62.64,29600.0,50.4354,50.4516,50.3952,50.4435,29600.0
2013-12-05 11:05:00,62.64,62.65,62.61,62.61,8700.0,50.4435,50.4516,50.4193,50.4193,8700.0
2013-12-05 11:10:00,62.62,62.65,62.62,62.64,15300.0,50.4274,50.4516,50.4274,50.4435,15300.0
2013-12-05 11:15:00,62.64,62.65,62.63,62.64,18100.0,50.4435,50.4516,50.4354,50.4435,18100.0
2013-12-05 11:20:00,62.63,62.64,62.62,62.63,12200.0,50.4354,50.4435,50.4274,50.4354,12200.0
2013-12-05 11:25:00,62.63,62.63,62.57,62.57,32800.0,50.4354,50.4354,50.3871,50.3871,32800.0
2013-12-05 11:30:00,62.58,62.6,62.56,62.59,26800.0,50.3952,50.4113,50.3791,50.4032,26800.0
2013-12-05 11:35:00,62.59,62.6,62.57,62.6,13200.0,50.4032,50.4113,50.3871,50.4113,13200.0
2013-12-05 11:40:00,62.61,62.62,62.58,62.62,17700.0,50.4193,50.4274,50.3952,50.4274,17700.0
2013-12-05 11:45:00,62.62,62.62,62.59,62.61,8400.0,50.4274,50.4274,50.4032,50.4193,8400.0
2013-12-05 11:50:00,62.62,62.66,62.62,62.65,5000.0,50.4274,50.4596,50.4274,50.4516,5000.0
2013-12-05 11:55:00,62.64,62.67,62.63,62.66,3500.0,50.4435,50.4677,50.4354,50.4596,3500.0
2013-12-05 12:00:00,62.67,62.72,62.66,62.72,4600.0,50.4677,50.5079,50.4596,50.5079,4600.0
2013-12-05 12:05:00,62.72,62.72,62.68,62.68,6000.0,50.5079,50.5079,50.4757,50.4757,6000.0
2013-12-05 12:10:00,62.68,62.71,62.68,62.7,10300.0,50.4757,50.4999,50.4757,50.4918,10300.0
2013-12-05 12:15:00,62.71,62.71,62.68,62.68,6400.0,50.4999,50.4999,50.4757,50.4757,6400.0
2013-12-05 12:20:00,62.68,62.71,62.68,62.68,2800.0,50.4757,50.4999,50.4757,50.4757,2800.0
2013-12-05 12:25:00,62.69,62.7,62.67,62.68,4800.0,50.4838,50.4918,50.4677,50.4757,4800.0
2013-12-05 12:30:00,62.68,62.68,62.64,62.65,3100.0,50.4757,50.4757,50.4435,50.4516,3100.0
2013-12-05 12:35:00,62.65,62.67,62.65,62.66,3200.0,50.4516,50.4677,50.4516,50.4596,3200.0
2013-12-05 12:40:00,62.67,62.67,62.66,62.67,7300.0,50.4677,50.4677,50.4596,50.4677,7300.0
2013-12-05 12:45:00,62.67,62.68,62.65,62.65,5800.0,50.4677,50.4757,50.4516,50.4516,5800.0
2013-12-05 12:50:00,62.65,62.66,62.63,62.66,16000.0,50.4516,50.4596,50.4354,50.4596,16000.0
2013-12-05 12:55:00,62.66,62.66,62.63,62.63,3200.0,50.4596,50.4596,50.4354,50.4354,3200.0
2013-12-05 13:00:00,62.64,62.66,62.63,62.65,13400.0,50.4435,50.4596,50.4354,50.4516,13400.0
2013-12-05 13:05:00,62.64,62.66,62.63,62.66,32700.0,50.4435,50.4596,50.4354,50.4596,32700.0
2013-12-05 13:10:00,62.66,62.66,62.62,62.62,8600.0,50.4596,50.4596,50.4274,50.4274,8600.0
2013-12-05 13:15:00,62.61,62.62,62.6,62.61,8400.0,50.4193,50.4274,50.4113,50.4193,8400.0
2013-12-05 13:20:00,62.6,62.62,62.58,62.59,7700.0,50.4113,50.4274,50.3952,50.4032,7700.0
2013-12-05 13:25:00,62.59,62.6,62.57,62.6,9100.0,50.4032,50.4113,50.3871,50.4113,9100.0
2013-12-05 13:30:00,62.6,62.6,62.58,62.59,7100.0,50.4113,50.4113,50.3952,50.4032,7100.0
2013-12-05 13:35:00,62.59,62.62,62.59,62.61,2500.0,50.4032,50.4274,50.4032,50.4193,2500.0
2013-12-05 13:40:00,62.61,62.62,62.59,62.61,7400.0,50.4193,50.4274,50.4032,50.4193,7400.0
2013-12-05 13:45:00,62.61,62.62,62.55,62.62,25700.0,50.4193,50.4274,50.371,50.4274,25700.0
2013-12-05 13:50:00,62.62,62.62,62.56,62.6,14800.0,50.4274,50.4274,50.3791,50.4113,14800.0
2013-12-05 13:55:00,62.61,62.62,62.59,62.59,2600.0,50.4193,50.4274,50.4032,50.4032,2600.0
2013-12-05 14:00:00,62.6,62.64,62.6,62.62,11400.0,50.4113,50.4435,50.4113,50.4274,11400.0
2013-12-05 14:05:00,62.62,62.63,62.59,62.6,10000.0,50.4274,50.4354,50.4032,50.4113,10000.0
2013-12-05 14:10:00,62.6,62.61,62.57,62.58,14000.0,50.4113,50.4193,50.3871,50.3952,14000.0
2013-12-05 14:15:00,62.58,62.59,62.56,62.58,8700.0,50.3952,50.4032,50.3791,50.3952,8700.0
2013-12-05 14:20:00,62.58,62.58,62.57,62.57,4100.0,50.3952,50.3952,50.3871,50.3871,4100.0
2013-12-05 14:25:00,62.57,62.57,62.52,62.53,30000.0,50.3871,50.3871,50.3469,50.3549,30000.0
2013-12-05 14:30:00,62.53,62.54,62.5,62.51,14400.0,50.3549,50.363,50.3308,50.3388,14400.0
2013-12-05 14:35:00,62.51,62.54,62.51,62.54,4500.0,50.3388,50.363,50.3388,50.363,4500.0
2013-12-05 14:40:00,62.54,62.54,62.5,62.51,11400.0,50.363,50.363,50.3308,50.3388,11400.0
2013-12-05 14:45:00,62.5,62.51,62.46,62.47,19600.0,50.3308,50.3388,50.2985,50.3066,19600.0
2013-12-05 14:50:00,62.47,62.47,62.41,62.41,19700.0,50.3066,50.3066,50.2583,50.2583,19700.0
2013-12-05 14:55:00,62.41,62.41,62.37,62.4,23300.0,50.2583,50.2583,50.2261,50.2502,23300.0
2013-12-05 15:00:00,62.39,62.42,62.36,62.42,16700.0,50.2422,50.2663,50.218,50.2663,16700.0
2013-12-05 15:05:00,62.41,62.45,62.39,62.45,7800.0,50.2583,50.2905,50.2422,50.2905,7800.0
2013-12-05 15:10:00,62.46,62.46,62.38,62.41,11800.0,50.2985,50.2985,50.2341,50.2583,11800.0
2013-12-05 15:15:00,62.42,62.45,62.41,62.43,7700.0,50.2663,50.2905,50.2583,50.2744,7700.0
2013-12-05 15:20:00,62.42,62.43,62.38,62.42,8100.0,50.2663,50.2744,50.2341,50.2663,8100.0
2013-12-05 15:25:00,62.44,62.46,62.42,62.43,22900.0,50.2824,50.2985,50.2663,50.2744,22900.0
2013-12-05 15:30:00,62.41,62.49,62.41,62.47,13900.0,50.2583,50.3227,50.2583,50.3066,13900.0
2013-12-05 15:35:00,62.47,62.55,62.47,62.47,25700.0,50.3066,50.371,50.3066,50.3066,25700.0
2013-12-05 15:40:00,62.47,62.47,62.39,62.39,25100.0,50.3066,50.3066,50.2422,50.2422,25100.0
2013-12-05 15:45:00,62.39,62.4,62.34,62.38,24500.0,50.2422,50.2502,50.2019,50.2341,24500.0
2013-12-05 15:50:00,62.38,62.47,62.34,62.47,71600.0,50.2341,50.3066,50.2019,50.3066,71600.0
2013-12-05 15:55:00,62.46,62.5,62.42,62.43,136900.0,50.2985,50.3308,50.2663,50.2744,136900.0
2013-12-06 09:30:00,63.26,63.44,63.25,63.31,106600.0,50.9428,51.0877,50.9347,50.983,106600.0
2013-12-06 09:35:00,63.31,63.4,63.31,63.35,248400.0,50.983,51.0555,50.983,51.0153,248400.0
2013-12-06 09:40:00,63.34,63.36,63.31,63.31,82800.0,51.0072,51.0233,50.983,50.983,82800.0
2013-12-06 09:45:00,63.32,63.32,63.28,63.28,21900.0,50.9911,50.9911,50.9589,50.9589,21900.0
2013-12-06 09:50:00,63.28,63.35,63.25,63.33,82400.0,50.9589,51.0153,50.9347,50.9992,82400.0
2013-12-06 09:55:00,63.33,63.37,63.3,63.32,15200.0,50.9992,51.0314,50.975,50.9911,15200.0
2013-12-06 10:00:00,63.34,63.36,63.3,63.34,17700.0,51.0072,51.0233,50.975,51.0072,17700.0
2013-12-06 10:05:00,63.33,63.35,63.31,63.33,73200.0,50.9992,51.0153,50.983,50.9992,73200.0
2013-12-06 10:10:00,63.35,63.35,63.33,63.34,24300.0,51.0153,51.0153,50.9992,51.0072,24300.0
2013-12-06 10:15:00,63.33,63.42,63.33,63.42,10700.0,50.9992,51.0716,50.9992,51.0716,10700.0
2013-12-06 10:20:00,63.42,63.45,63.42,63.44,91100.0,51.0716,51.0958,51.0716,51.0877,91100.0
2013-12-06 10:25:00,63.44,63.46,63.42,63.44,58500.0,51.0877,51.1038,51.0716,51.0877,58500.0
2013-12-06 10:30:00,63.45,63.45,63.4,63.41,26700.0,51.0958,51.0958,51.0555,51.0636,26700.0
2013-12-06 10:35:00,63.41,63.45,63.39,63.41,46500.0,51.0636,51.0958,51.0475,51.0636,46500.0
2013-12-06 10:40:00,63.41,63.43,63.34,63.35,17100.0,51.0636,51.0797,51.0072,51.0153,17100.0
2013-12-06 10:45:00,63.34,63.38,63.32,63.38,10300.0,51.0072,51.0394,50.9911,51.0394,10300.0
2013-12-06 10:50:00,63.38,63.45,63.36,63.43,31000.0,51.0394,51.0958,51.0233,51.0797,31000.0
2013-12-06 10:55:00,63.44,63.47,63.44,63.45,20300.0,51.0877,51.1119,51.0877,51.0958,20300.0
2013-12-06 11:00:00,63.44,63.5,63.43,63.49,16000.0,51.0877,51.1361,51.0797,51.128,16000.0
2013-12-06 11:05:00,63.49,63.52,63.47,63.5,70200.0,51.128,51.1522,51.1119,51.1361,70200.0
2013-12-06 11:10:00,63.51,63.53,63.5,63.52,14400.0,51.1441,51.1602,51.1361,51.1522,14400.0
2013-12-06 11:15:00,63.52,63.53,63.5,63.52,25400.0,51.1522,51.1602,51.1361,51.1522,25400.0
2013-12-06 11:20:00,63.52,63.53,63.51,63.53,7200.0,51.1522,51.1602,51.1441,51.1602,7200.0
2013-12-06 11:25:00,63.53,63.54,63.52,63.52,10900.0,51.1602,51.1683,51.1522,51.1522,10900.0
2013-12-06 11:30:00,63.53,63.62,63.53,63.61,176800.0,51.1602,51.2327,51.1602,51.2246,176800.0
2013-12-06 11:35:00,63.61,63.64,63.61,63.63,26700.0,51.2246,51.2488,51.2246,51.2407,26700.0
2013-12-06 11:40:00,63.64,63.66,63.62,63.65,149100.0,51.2488,51.2649,51.2327,51.2568,149100.0
2013-12-06 11:45:00,63.67,63.77,63.66,63.76,232000.0,51.273,51.3535,51.2649,51.3454,232000.0
2013-12-06 11:50:00,63.77,63.78,63.72,63.75,72300.0,51.3535,51.3615,51.3132,51.3374,72300.0
2013-12-06 11:55:00,63.73,63.75,63.73,63.75,45400.0,51.3213,51.3374,51.3213,51.3374,45400.0
2013-12-06 12:00:00,63.75,63.76,63.73,63.75,55600.0,51.3374,51.3454,51.3213,51.3374,55600.0
2013-12-06 12:05:00,63.75,63.75,63.73,63.74,7900.0,51.3374,51.3374,51.3213,51.3293,7900.0
2013-12-06 12:10:00,63.73,63.73,63.65,63.69,40200.0,51.3213,51.3213,51.2568,51.2891,40200.0
2013-12-06 12:15:00,63.68,63.7,63.67,63.7,7200.0,51.281,51.2971,51.273,51.2971,7200.0
2013-12-06 12:20:00,63.7,63.72,63.69,63.71,11900.0,51.2971,51.3132,51.2891,51.3052,11900.0
2013-12-06 12:25:00,63.71,63.72,63.7,63.71,24700.0,51.3052,51.3132,51.2971,51.3052,24700.0
2013-12-06 12:30:00,63.71,63.73,63.7,63.71,40300.0,51.3052,51.3213,51.2971,51.3052,40300.0
2013-12-06 12:35:00,63.72,63.75,63.71,63.74,5200.0,51.3132,51.3374,51.3052,51.3293,5200.0
2013-12-06 12:40:00,63.74,63.77,63.71,63.71,30700.0,51.3293,51.3535,51.3052,51.3052,30700.0
2013-12-06 12:45:00,63.72,63.73,63.72,63.73,1400.0,51.3132,51.3213,51.3132,51.3213,1400.0
2013-12-06 12:50:00,63.73,63.73,63.73,63.73,1900.0,51.3213,51.3213,51.3213,51.3213,1900.0
2013-12-06 12:55:00,63.74,63.74,63.73,63.74,5000.0,51.3293,51.3293,51.3213,51.3293,5000.0
2013-12-06 13:00:00,63.74,63.77,63.74,63.77,8300.0,51.3293,51.3535,51.3293,51.3535,8300.0
2013-12-06 13:05:00,63.76,63.76,63.72,63.72,7500.0,51.3454,51.3454,51.3132,51.3132,7500.0
2013-12-06 13:10:00,63.73,63.73,63.72,63.72,2900.0,51.3213,51.3213,51.3132,51.3132,2900.0
2013-12-06 13:15:00,63.73,63.73,63.71,63.72,1900.0,51.3213,51.3213,51.3052,51.3132,1900.0
2013-12-06 13:20:00,63.72,63.72,63.7,63.71,5100.0,51.3132,51.3132,51.2971,51.3052,5100.0
2013-12-06 13:25:00,63.71,63.71,63.7,63.7,2800.0,51.3052,51.3052,51.2971,51.2971,2800.0
2013-12-06 13:30:00,63.7,63.7,63.68,63.68,2600.0,51.2971,51.2971,51.281,51.281,2600.0
2013-12-06 13:35:00,63.69,63.72,63.69,63.71,8900.0,51.2891,51.3132,51.2891,51.3052,8900.0
2013-12-06 13:40:00,63.72,63.74,63.71,63.73,9900.0,51.3132,51.3293,51.3052,51.3213,9900.0
2013-12-06 13:45:00,63.73,63.76,63.73,63.75,4000.0,51.3213,51.3454,51.3213,51.3374,4000.0
2013-12-06 13:50:00,63.74,63.76,63.73,63.73,20800.0,51.3293,51.3454,51.3213,51.3213,20800.0
2013-12-06 13:55:00,63.74,63.74,63.72,63.74,6000.0,51.3293,51.3293,51.3132,51.3293,6000.0
2013-12-06 14:00:00,63.73,63.75,63.73,63.74,8800.0,51.3213,51.3374,51.3213,51.3293,8800.0
2013-12-06 14:05:00,63.74,63.76,63.74,63.76,1800.0,51.3293,51.3454,51.3293,51.3454,1800.0
2013-12-06 14:10:00,63.76,63.76,63.73,63.73,3000.0,51.3454,51.3454,51.3213,51.3213,3000.0
2013-12-06 14:15:00,63.73,63.75,63.72,63.73,6000.0,51.3213,51.3374,51.3132,51.3213,6000.0
2013-12-06 14:20:00,63.73,63.75,63.73,63.75,2100.0,51.3213,51.3374,51.3213,51.3374,2100.0
2013-12-06 14:25:00,63.75,63.75,63.74,63.74,1500.0,51.3374,51.3374,51.3293,51.3293,1500.0
2013-12-06 14:30:00,63.75,63.76,63.75,63.76,6200.0,51.3374,51.3454,51.3374,51.3454,6200.0
2013-12-06 14:35:00,63.75,63.77,63.74,63.75,8800.0,51.3374,51.3535,51.3293,51.3374,8800.0
2013-12-06 14:40:00,63.74,63.76,63.74,63.76,2300.0,51.3293,51.3454,51.3293,51.3454,2300.0
2013-12-06 14:45:00,63.76,63.77,63.69,63.7,55400.0,51.3454,51.3535,51.2891,51.2971,55400.0
2013-12-06 14:50:00,63.7,63.7,63.65,63.66,16200.0,51.2971,51.2971,51.2568,51.2649,16200.0
2013-12-06 14:55:00,63.66,63.67,63.64,63.65,11500.0,51.2649,51.273,51.2488,51.2568,11500.0
2013-12-06 15:00:00,63.66,63.66,63.61,63.61,6100.0,51.2649,51.2649,51.2246,51.2246,6100.0
2013-12-06 15:05:00,63.61,63.63,63.59,63.6,10400.0,51.2246,51.2407,51.2085,51.2166,10400.0
2013-12-06 15:10:00,63.59,63.6,63.57,63.59,29500.0,51.2085,51.2166,51.1924,51.2085,29500.0
2013-12-06 15:15:00,63.59,63.6,63.58,63.58,6100.0,51.2085,51.2166,51.2005,51.2005,6100.0
2013-12-06 15:20:00,63.58,63.59,63.57,63.57,4100.0,51.2005,51.2085,51.1924,51.1924,4100.0
2013-12-06 15:25:00,63.57,63.57,63.53,63.54,42700.0,51.1924,51.1924,51.1602,51.1683,42700.0
2013-12-06 15:30:00,63.53,63.59,63.53,63.58,7800.0,51.1602,51.2085,51.1602,51.2005,7800.0
2013-12-06 15:35:00,63.58,63.58,63.5,63.54,38100.0,51.2005,51.2005,51.1361,51.1683,38100.0
2013-12-06 15:40:00,63.52,63.54,63.51,63.51,56800.0,51.1522,51.1683,51.1441,51.1441,56800.0
2013-12-06 15:45:00,63.51,63.55,63.5,63.53,81100.0,51.1441,51.1763,51.1361,51.1602,81100.0
2013-12-06 15:50:00,63.53,63.53,63.51,63.53,46600.0,51.1602,51.1602,51.1441,51.1602,46600.0
2013-12-06 15:55:00,63.52,63.57,63.51,63.51,124400.0,51.1522,51.1924,51.1441,51.1441,124400.0
2013-12-09 09:30:00,64.02,64.1,63.93,64.09,50700.0,51.5548,51.6192,51.4823,51.6112,50700.0
2013-12-09 09:35:00,64.09,64.1,64.07,64.08,22600.0,51.6112,51.6192,51.5951,51.6031,22600.0
2013-12-09 09:40:00,64.1,64.11,64.07,64.11,45500.0,51.6192,51.6273,51.5951,51.6273,45500.0
2013-12-09 09:45:00,64.11,64.13,64.1,64.11,106300.0,51.6273,51.6434,51.6192,51.6273,106300.0
2013-12-09 09:50:00,64.11,64.13,64.11,64.12,72900.0,51.6273,51.6434,51.6273,51.6353,72900.0
2013-12-09 09:55:00,64.12,64.17,64.11,64.17,48400.0,51.6353,51.6756,51.6273,51.6756,48400.0
2013-12-09 10:00:00,64.17,64.17,64.13,64.13,20200.0,51.6756,51.6756,51.6434,51.6434,20200.0
2013-12-09 10:05:00,64.14,64.14,64.11,64.14,22700.0,51.6514,51.6514,51.6273,51.6514,22700.0
2013-12-09 10:10:00,64.14,64.15,64.1,64.13,23700.0,51.6514,51.6595,51.6192,51.6434,23700.0
2013-12-09 10:15:00,64.12,64.13,64.11,64.12,12600.0,51.6353,51.6434,51.6273,51.6353,12600.0
2013-12-09 10:20:00,64.12,64.13,64.1,64.13,23800.0,51.6353,51.6434,51.6192,51.6434,23800.0
2013-12-09 10:25:00,64.12,64.14,64.11,64.13,17100.0,51.6353,51.6514,51.6273,51.6434,17100.0
2013-12-09 10:30:00,64.13,64.13,64.08,64.11,38700.0,51.6434,51.6434,51.6031,51.6273,38700.0
2013-12-09 10:35:00,64.11,64.11,64.08,64.1,46000.0,51.6273,51.6273,51.6031,51.6192,46000.0
2013-12-09 10:40:00,64.1,64.1,64.07,64.08,37800.0,51.6192,51.6192,51.5951,51.6031,37800.0
2013-12-09 10:45:00,64.08,64.09,64.08,64.09,15400.0,51.6031,51.6112,51.6031,51.6112,15400.0
2013-12-09 10:50:00,64.08,64.1,64.08,64.1,55500.0,51.6031,51.6192,51.6031,51.6192,55500.0
2013-12-09 10:55:00,64.1,64.12,64.08,64.11,91300.0,51.6192,51.6353,51.6031,51.6273,91300.0
2013-12-09 11:00:00,64.1,64.11,64.08,64.08,7000.0,51.6192,51.6273,51.6031,51.6031,7000.0
2013-12-09 11:05:00,64.1,64.11,64.09,64.1,17700.0,51.6192,51.6273,51.6112,51.6192,17700.0
2013-12-09 11:10:00,64.09,64.1,64.07,64.1,14600.0,51.6112,51.6192,51.5951,51.6192,14600.0
2013-12-09 11:15:00,64.1,64.1,64.07,64.1,26600.0,51.6192,51.6192,51.5951,51.6192,26600.0
2013-12-09 11:20:00,64.09,64.1,64.08,64.1,23600.0,51.6112,51.6192,51.6031,51.6192,23600.0
2013-12-09 11:25:00,64.1,64.12,64.09,64.11,14100.0,51.6192,51.6353,51.6112,51.6273,14100.0
2013-12-09 11:30:00,64.1,64.11,64.08,64.08,12000.0,51.6192,51.6273,51.6031,51.6031,12000.0
2013-12-09 11:35:00,64.07,64.08,64.05,64.06,22300.0,51.5951,51.6031,51.579,51.587,22300.0
2013-12-09 11:40:00,64.06,64.07,64.05,64.07,8000.0,51.587,51.5951,51.579,51.5951,8000.0
2013-12-09 11:45:00,64.06,64.06,64.04,64.05,5100.0,51.587,51.587,51.5709,51.579,5100.0
2013-12-09 11:50:00,64.06,64.07,64.06,64.07,2300.0,51.587,51.5951,51.587,51.5951,2300.0
2013-12-09 11:55:00,64.06,64.07,64.05,64.06,4900.0,51.587,51.5951,51.579,51.587,4900.0
2013-12-09 12:00:00,64.07,64.08,64.06,64.07,5800.0,51.5951,51.6031,51.587,51.5951,5800.0
2013-12-09 12:05:00,64.07,64.07,64.04,64.04,3800.0,51.5951,51.5951,51.5709,51.5709,3800.0
2013-12-09 12:10:00,64.05,64.05,64.04,64.05,4900.0,51.579,51.579,51.5709,51.579,4900.0
2013-12-09 12:15:00,64.05,64.07,64.05,64.06,2600.0,51.579,51.5951,51.579,51.587,2600.0
2013-12-09 12:20:00,64.07,64.07,64.05,64.06,14500.0,51.5951,51.5951,51.579,51.587,14500.0
2013-12-09 12:25:00,64.06,64.06,64.04,64.04,2700.0,51.587,51.587,51.5709,51.5709,2700.0
2013-12-09 12:30:00,64.05,64.05,64.04,64.05,3800.0,51.579,51.579,51.5709,51.579,3800.0
2013-12-09 12:35:00,64.06,64.07,64.06,64.07,6200.0,51.587,51.5951,51.587,51.5951,6200.0
2013-12-09 12:40:00,64.07,64.09,64.06,64.08,6800.0,51.5951,51.6112,51.587,51.6031,6800.0
2013-12-09 12:45:00,64.07,64.09,64.07,64.07,7100.0,51.5951,51.6112,51.5951,51.5951,7100.0
2013-12-09 12:50:00,64.08,64.08,64.07,64.07,1400.0,51.6031,51.6031,51.5951,51.5951,1400.0
2013-12-09 12:55:00,64.08,64.1,64.08,64.09,6000.0,51.6031,51.6192,51.6031,51.6112,6000.0
2013-12-09 13:00:00,64.09,64.1,64.09,64.09,600.0,51.6112,51.6192,51.6112,51.6112,600.0
2013-12-09 13:05:00,64.09,64.09,64.08,64.09,4500.0,51.6112,51.6112,51.6031,51.6112,4500.0
2013-12-09 13:10:00,64.1,64.11,64.09,64.1,18000.0,51.6192,51.6273,51.6112,51.6192,18000.0
2013-12-09 13:15:00,64.1,64.11,64.08,64.1,5200.0,51.6192,51.6273,51.6031,51.6192,5200.0
2013-12-09 13:20:00,64.1,64.14,64.1,64.13,63200.0,51.6192,51.6514,51.6192,51.6434,63200.0
2013-12-09 13:25:00,64.13,64.15,64.12,64.12,27200.0,51.6434,51.6595,51.6353,51.6353,27200.0
2013-12-09 13:30:00,64.13,64.14,64.13,64.13,7100.0,51.6434,51.6514,51.6434,51.6434,7100.0
2013-12-09 13:35:00,64.13,64.15,64.13,64.14,13300.0,51.6434,51.6595,51.6434,51.6514,13300.0
2013-12-09 13:40:00,64.15,64.15,64.14,64.15,18400.0,51.6595,51.6595,51.6514,51.6595,18400.0
2013-12-09 13:45:00,64.15,64.16,64.12,64.12,6200.0,51.6595,51.6675,51.6353,51.6353,6200.0
2013-12-09 13:50:00,64.13,64.14,64.11,64.11,9400.0,51.6434,51.6514,51.6273,51.6273,9400.0
2013-12-09 13:55:00,64.12,64.14,64.1,64.11,15000.0,51.6353,51.6514,51.6192,51.6273,15000.0
2013-12-09 14:00:00,64.11,64.12,64.1,64.12,7200.0,51.6273,51.6353,51.6192,51.6353,7200.0
2013-12-09 14:05:00,64.12,64.12,64.11,64.11,5500.0,51.6353,51.6353,51.6273,51.6273,5500.0
2013-12-09 14:10:00,64.11,64.11,64.1,64.11,4400.0,51.6273,51.6273,51.6192,51.6273,4400.0
2013-12-09 14:15:00,64.1,64.11,64.08,64.09,7000.0,51.6192,51.6273,51.6031,51.6112,7000.0
2013-12-09 14:20:00,64.09,64.1,64.07,64.08,5800.0,51.6112,51.6192,51.5951,51.6031,5800.0
2013-12-09 14:25:00,64.07,64.1,64.07,64.09,9800.0,51.5951,51.6192,51.5951,51.6112,9800.0
2013-12-09 14:30:00,64.09,64.11,64.09,64.11,18900.0,51.6112,51.6273,51.6112,51.6273,18900.0
2013-12-09 14:35:00,64.12,64.13,64.1,64.11,26700.0,51.6353,51.6434,51.6192,51.6273,26700.0
2013-12-09 14:40:00,64.11,64.13,64.1,64.11,17500.0,51.6273,51.6434,51.6192,51.6273,17500.0
2013-12-09 14:45:00,64.09,64.11,64.08,64.11,10100.0,51.6112,51.6273,51.6031,51.6273,10100.0
2013-12-09 14:50:00,64.11,64.12,64.09,64.09,7100.0,51.6273,51.6353,51.6112,51.6112,7100.0
2013-12-09 14:55:00,64.09,64.1,64.03,64.06,35300.0,51.6112,51.6192,51.5629,51.587,35300.0
2013-12-09 15:00:00,64.05,64.06,64.04,64.06,3900.0,51.579,51.587,51.5709,51.587,3900.0
2013-12-09 15:05:00,64.06,64.06,64.02,64.04,6400.0,51.587,51.587,51.5548,51.5709,6400.0
2013-12-09 15:10:00,64.05,64.08,64.05,64.06,10900.0,51.579,51.6031,51.579,51.587,10900.0
2013-12-09 15:15:00,64.06,64.06,64.01,64.02,34100.0,51.587,51.587,51.5468,51.5548,34100.0
2013-12-09 15:20:00,64.02,64.03,64.01,64.01,17700.0,51.5548,51.5629,51.5468,51.5468,17700.0
2013-12-09 15:25:00,64.01,64.02,63.96,63.96,19000.0,51.5468,51.5548,51.5065,51.5065,19000.0
2013-12-09 15:30:00,63.96,64.01,63.96,63.97,17000.0,51.5065,51.5468,51.5065,51.5145,17000.0
2013-12-09 15:35:00,63.98,64.01,63.98,63.98,14300.0,51.5226,51.5468,51.5226,51.5226,14300.0
2013-12-09 15:40:00,63.98,64.01,63.98,64.01,17000.0,51.5226,51.5468,51.5226,51.5468,17000.0
2013-12-09 15:45:00,64.01,64.01,64.0,64.01,56100.0,51.5468,51.5468,51.5387,51.5468,56100.0
2013-12-09 15:50:00,64.0,64.01,63.92,63.92,83400.0,51.5387,51.5468,51.4743,51.4743,83400.0
2013-12-09 15:55:00,63.92,63.92,63.82,63.87,150400.0,51.4743,51.4743,51.3937,51.434,150400.0
2013-12-10 09:30:00,63.47,63.5,63.36,63.48,37100.0,51.1119,51.1361,51.0233,51.1199,37100.0
2013-12-10 09:35:00,63.49,63.49,63.43,63.44,13900.0,51.128,51.128,51.0797,51.0877,13900.0
2013-12-10 09:40:00,63.43,63.48,63.39,63.47,18700.0,51.0797,51.1199,51.0475,51.1119,18700.0
2013-12-10 09:45:00,63.48,63.48,63.44,63.44,12000.0,51.1199,51.1199,51.0877,51.0877,12000.0
2013-12-10 09:50:00,63.47,63.47,63.4,63.42,19500.0,51.1119,51.1119,51.0555,51.0716,19500.0
2013-12-10 09:55:00,63.42,63.45,63.42,63.44,19000.0,51.0716,51.0958,51.0716,51.0877,19000.0
2013-12-10 10:00:00,63.45,63.49,63.45,63.46,31000.0,51.0958,51.128,51.0958,51.1038,31000.0
2013-12-10 10:05:00,63.45,63.52,63.45,63.47,25800.0,51.0958,51.1522,51.0958,51.1119,25800.0
2013-12-10 10:10:00,63.47,63.5,63.46,63.48,28500.0,51.1119,51.1361,51.1038,51.1199,28500.0
2013-12-10 10:15:00,63.49,63.5,63.44,63.46,36800.0,51.128,51.1361,51.0877,51.1038,36800.0
2013-12-10 10:20:00,63.46,63.49,63.46,63.49,20800.0,51.1038,51.128,51.1038,51.128,20800.0
2013-12-10 10:25:00,63.49,63.5,63.48,63.49,12600.0,51.128,51.1361,51.1199,51.128,12600.0
2013-12-10 10:30:00,63.48,63.52,63.47,63.51,40300.0,51.1199,51.1522,51.1119,51.1441,40300.0
2013-12-10 10:35:00,63.51,63.58,63.51,63.57,33200.0,51.1441,51.2005,51.1441,51.1924,33200.0
2013-12-10 10:40:00,63.57,63.58,63.54,63.55,8300.0,51.1924,51.2005,51.1683,51.1763,8300.0
2013-12-10 10:45:00,63.56,63.56,63.54,63.54,5600.0,51.1844,51.1844,51.1683,51.1683,5600.0
2013-12-10 10:50:00,63.54,63.56,63.53,63.55,4600.0,51.1683,51.1844,51.1602,51.1763,4600.0
2013-12-10 10:55:00,63.56,63.58,63.53,63.54,6100.0,51.1844,51.2005,51.1602,51.1683,6100.0
2013-12-10 11:00:00,63.54,63.55,63.53,63.53,11500.0,51.1683,51.1763,51.1602,51.1602,11500.0
2013-12-10 11:05:00,63.52,63.53,63.5,63.52,15000.0,51.1522,51.1602,51.1361,51.1522,15000.0
2013-12-10 11:10:00,63.51,63.51,63.47,63.5,30000.0,51.1441,51.1441,51.1119,51.1361,30000.0
2013-12-10 11:15:00,63.5,63.54,63.49,63.54,12300.0,51.1361,51.1683,51.128,51.1683,12300.0
2013-12-10 11:20:00,63.53,63.54,63.5,63.52,12100.0,51.1602,51.1683,51.1361,51.1522,12100.0
2013-12-10 11:25:00,63.52,63.52,63.5,63.52,8000.0,51.1522,51.1522,51.1361,51.1522,8000.0
2013-12-10 11:30:00,63.53,63.53,63.47,63.49,14100.0,51.1602,51.1602,51.1119,51.128,14100.0
2013-12-10 11:35:00,63.49,63.5,63.48,63.49,14400.0,51.128,51.1361,51.1199,51.128,14400.0
2013-12-10 11:40:00,63.5,63.51,63.5,63.51,4000.0,51.1361,51.1441,51.1361,51.1441,4000.0
2013-12-10 11:45:00,63.51,63.52,63.5,63.51,4600.0,51.1441,51.1522,51.1361,51.1441,4600.0
2013-12-10 11:50:00,63.51,63.51,63.48,63.48,16400.0,51.1441,51.1441,51.1199,51.1199,16400.0
2013-12-10 11:55:00,63.48,63.5,63.46,63.49,17000.0,51.1199,51.1361,51.1038,51.128,17000.0
2013-12-10 12:00:00,63.5,63.5,63.47,63.48,11300.0,51.1361,51.1361,51.1119,51.1199,11300.0
2013-12-10 12:05:00,63.48,63.48,63.45,63.47,7400.0,51.1199,51.1199,51.0958,51.1119,7400.0
2013-12-10 12:10:00,63.48,63.51,63.45,63.5,7000.0,51.1199,51.1441,51.0958,51.1361,7000.0
2013-12-10 12:15:00,63.5,63.5,63.47,63.47,13500.0,51.1361,51.1361,51.1119,51.1119,13500.0
2013-12-10 12:20:00,63.47,63.49,63.46,63.47,6700.0,51.1119,51.128,51.1038,51.1119,6700.0
2013-12-10 12:25:00,63.47,63.49,63.47,63.47,30700.0,51.1119,51.128,51.1119,51.1119,30700.0
2013-12-10 12:30:00,63.47,63.48,63.47,63.47,13100.0,51.1119,51.1199,51.1119,51.1119,13100.0
2013-12-10 12:35:00,63.48,63.48,63.46,63.47,21400.0,51.1199,51.1199,51.1038,51.1119,21400.0
2013-12-10 12:40:00,63.47,63.49,63.47,63.48,2000.0,51.1119,51.128,51.1119,51.1199,2000.0
2013-12-10 12:45:00,63.48,63.51,63.47,63.5,6400.0,51.1199,51.1441,51.1119,51.1361,6400.0
2013-12-10 12:50:00,63.5,63.52,63.5,63.52,2300.0,51.1361,51.1522,51.1361,51.1522,2300.0
2013-12-10 12:55:00,63.51,63.52,63.49,63.49,18300.0,51.1441,51.1522,51.128,51.128,18300.0
2013-12-10 13:00:00,63.5,63.52,63.49,63.5,7100.0,51.1361,51.1522,51.128,51.1361,7100.0
2013-12-10 13:05:00,63.51,63.53,63.5,63.5,6900.0,51.1441,51.1602,51.1361,51.1361,6900.0
2013-12-10 13:10:00,63.5,63.55,63.5,63.54,8400.0,51.1361,51.1763,51.1361,51.1683,8400.0
2013-12-10 13:15:00,63.53,63.59,63.53,63.56,57300.0,51.1602,51.2085,51.1602,51.1844,57300.0
2013-12-10 13:20:00,63.56,63.56,63.55,63.56,7400.0,51.1844,51.1844,51.1763,51.1844,7400.0
2013-12-10 13:25:00,63.56,63.57,63.51,63.51,6400.0,51.1844,51.1924,51.1441,51.1441,6400.0
2013-12-10 13:30:00,63.51,63.52,63.51,63.51,3200.0,51.1441,51.1522,51.1441,51.1441,3200.0
2013-12-10 13:35:00,63.51,63.52,63.5,63.52,4900.0,51.1441,51.1522,51.1361,51.1522,4900.0
2013-12-10 13:40:00,63.51,63.52,63.51,63.51,7100.0,51.1441,51.1522,51.1441,51.1441,7100.0
2013-12-10 13:45:00,63.51,63.52,63.51,63.52,5000.0,51.1441,51.1522,51.1441,51.1522,5000.0
2013-12-10 13:50:00,63.52,63.52,63.49,63.49,4400.0,51.1522,51.1522,51.128,51.128,4400.0
2013-12-10 13:55:00,63.48,63.5,63.45,63.48,19000.0,51.1199,51.1361,51.0958,51.1199,19000.0
2013-12-10 14:00:00,63.48,63.51,63.48,63.51,15200.0,51.1199,51.1441,51.1199,51.1441,15200.0
2013-12-10 14:05:00,63.51,63.53,63.49,63.53,7400.0,51.1441,51.1602,51.128,51.1602,7400.0
2013-12-10 14:10:00,63.53,63.54,63.52,63.52,2800.0,51.1602,51.1683,51.1522,51.1522,2800.0
2013-12-10 14:15:00,63.53,63.54,63.52,63.53,31100.0,51.1602,51.1683,51.1522,51.1602,31100.0
2013-12-10 14:20:00,63.54,63.54,63.51,63.51,4900.0,51.1683,51.1683,51.1441,51.1441,4900.0
2013-12-10 14:25:00,63.51,63.51,63.49,63.5,19400.0,51.1441,51.1441,51.128,51.1361,19400.0
2013-12-10 14:30:00,63.51,63.51,63.48,63.49,11600.0,51.1441,51.1441,51.1199,51.128,11600.0
2013-12-10 14:35:00,63.49,63.51,63.48,63.48,47700.0,51.128,51.1441,51.1199,51.1199,47700.0
2013-12-10 14:40:00,63.49,63.49,63.47,63.47,6200.0,51.128,51.128,51.1119,51.1119,6200.0
2013-12-10 14:45:00,63.47,63.47,63.44,63.45,6000.0,51.1119,51.1119,51.0877,51.0958,6000.0
2013-12-10 14:50:00,63.44,63.47,63.44,63.47,5700.0,51.0877,51.1119,51.0877,51.1119,5700.0
2013-12-10 14:55:00,63.46,63.51,63.46,63.51,28700.0,51.1038,51.1441,51.1038,51.1441,28700.0
2013-12-10 15:00:00,63.51,63.55,63.5,63.53,33000.0,51.1441,51.1763,51.1361,51.1602,33000.0
2013-12-10 15:05:00,63.54,63.57,63.54,63.55,15300.0,51.1683,51.1924,51.1683,51.1763,15300.0
2013-12-10 15:10:00,63.55,63.56,63.53,63.56,8300.0,51.1763,51.1844,51.1602,51.1844,8300.0
2013-12-10 15:15:00,63.56,63.57,63.51,63.52,16800.0,51.1844,51.1924,51.1441,51.1522,16800.0
2013-12-10 15:20:00,63.53,63.61,63.52,63.61,32000.0,51.1602,51.2246,51.1522,51.2246,32000.0
2013-12-10 15:25:00,63.6,63.6,63.56,63.56,29600.0,51.2166,51.2166,51.1844,51.1844,29600.0
2013-12-10 15:30:00,63.56,63.6,63.56,63.58,8400.0,51.1844,51.2166,51.1844,51.2005,8400.0
2013-12-10 15:35:00,63.59,63.59,63.55,63.57,35100.0,51.2085,51.2085,51.1763,51.1924,35100.0
2013-12-10 15:40:00,63.58,63.6,63.57,63.59,39400.0,51.2005,51.2166,51.1924,51.2085,39400.0
2013-12-10 15:45:00,63.59,63.6,63.57,63.58,26400.0,51.2085,51.2166,51.1924,51.2005,26400.0
2013-12-10 15:50:00,63.57,63.64,63.57,63.62,65100.0,51.1924,51.2488,51.1924,51.2327,65100.0
2013-12-10 15:55:00,63.62,63.67,63.62,63.64,149200.0,51.2327,51.273,51.2327,51.2488,149200.0
2013-12-11 09:30:00,63.01,63.07,62.87,62.87,158500.0,50.7415,50.7898,50.6287,50.6287,158500.0
2013-12-11 09:35:00,62.88,62.99,62.88,62.91,19700.0,50.6368,50.7254,50.6368,50.6609,19700.0
2013-12-11 09:40:00,62.9,62.92,62.83,62.9,29700.0,50.6529,50.669,50.5965,50.6529,29700.0
2013-12-11 09:45:00,62.91,62.93,62.88,62.89,37300.0,50.6609,50.677,50.6368,50.6448,37300.0
2013-12-11 09:50:00,62.88,62.9,62.83,62.88,20800.0,50.6368,50.6529,50.5965,50.6368,20800.0
2013-12-11 09:55:00,62.88,62.88,62.78,62.79,59800.0,50.6368,50.6368,50.5562,50.5643,59800.0
2013-12-11 10:00:00,62.8,62.8,62.74,62.74,78400.0,50.5723,50.5723,50.524,50.524,78400.0
2013-12-11 10:05:00,62.74,62.75,62.68,62.7,229900.0,50.524,50.5321,50.4757,50.4918,229900.0
2013-12-11 10:10:00,62.7,62.73,62.69,62.69,132600.0,50.4918,50.516,50.4838,50.4838,132600.0
2013-12-11 10:15:00,62.69,62.7,62.69,62.69,49700.0,50.4838,50.4918,50.4838,50.4838,49700.0
2013-12-11 10:20:00,62.69,62.76,62.65,62.67,95400.0,50.4838,50.5401,50.4516,50.4677,95400.0
2013-12-11 10:25:00,62.66,62.67,62.61,62.62,42400.0,50.4596,50.4677,50.4193,50.4274,42400.0
2013-12-11 10:30:00,62.61,62.65,62.61,62.64,21900.0,50.4193,50.4516,50.4193,50.4435,21900.0
2013-12-11 10:35:00,62.64,62.67,62.63,62.64,12900.0,50.4435,50.4677,50.4354,50.4435,12900.0
2013-12-11 10:40:00,62.63,62.66,62.63,62.65,8300.0,50.4354,50.4596,50.4354,50.4516,8300.0
2013-12-11 10:45:00,62.65,62.65,62.61,62.62,16400.0,50.4516,50.4516,50.4193,50.4274,16400.0
2013-12-11 10:50:00,62.63,62.67,62.63,62.67,11800.0,50.4354,50.4677,50.4354,50.4677,11800.0
2013-12-11 10:55:00,62.66,62.74,62.66,62.73,16700.0,50.4596,50.524,50.4596,50.516,16700.0
2013-12-11 11:00:00,62.72,62.73,62.71,62.72,22900.0,50.5079,50.516,50.4999,50.5079,22900.0
2013-12-11 11:05:00,62.72,62.73,62.7,62.71,55800.0,50.5079,50.516,50.4918,50.4999,55800.0
2013-12-11 11:10:00,62.72,62.73,62.7,62.72,33200.0,50.5079,50.516,50.4918,50.5079,33200.0
2013-12-11 11:15:00,62.72,62.72,62.68,62.69,46600.0,50.5079,50.5079,50.4757,50.4838,46600.0
2013-12-11 11:20:00,62.69,62.69,62.66,62.67,50000.0,50.4838,50.4838,50.4596,50.4677,50000.0
2013-12-11 11:25:00,62.66,62.69,62.66,62.69,8400.0,50.4596,50.4838,50.4596,50.4838,8400.0
2013-12-11 11:30:00,62.68,62.68,62.65,62.66,50300.0,50.4757,50.4757,50.4516,50.4596,50300.0
2013-12-11 11:35:00,62.65,62.67,62.65,62.66,35100.0,50.4516,50.4677,50.4516,50.4596,35100.0
2013-12-11 11:40:00,62.65,62.68,62.65,62.66,15100.0,50.4516,50.4757,50.4516,50.4596,15100.0
2013-12-11 11:45:00,62.65,62.69,62.61,62.69,49100.0,50.4516,50.4838,50.4193,50.4838,49100.0
2013-12-11 11:50:00,62.68,62.69,62.63,62.64,5600.0,50.4757,50.4838,50.4354,50.4435,5600.0
2013-12-11 11:55:00,62.64,62.68,62.64,62.67,3400.0,50.4435,50.4757,50.4435,50.4677,3400.0
2013-12-11 12:00:00,62.67,62.67,62.63,62.63,7100.0,50.4677,50.4677,50.4354,50.4354,7100.0
2013-12-11 12:05:00,62.63,62.65,62.61,62.62,6900.0,50.4354,50.4516,50.4193,50.4274,6900.0
2013-12-11 12:10:00,62.62,62.62,62.61,62.62,7100.0,50.4274,50.4274,50.4193,50.4274,7100.0
2013-12-11 12:15:00,62.61,62.61,62.57,62.57,13800.0,50.4193,50.4193,50.3871,50.3871,13800.0
2013-12-11 12:20:00,62.59,62.59,62.53,62.53,46900.0,50.4032,50.4032,50.3549,50.3549,46900.0
2013-12-11 12:25:00,62.54,62.54,62.47,62.5,101800.0,50.363,50.363,50.3066,50.3308,101800.0
2013-12-11 12:30:00,62.49,62.52,62.48,62.52,19100.0,50.3227,50.3469,50.3147,50.3469,19100.0
2013-12-11 12:35:00,62.51,62.52,62.49,62.49,5700.0,50.3388,50.3469,50.3227,50.3227,5700.0
2013-12-11 12:40:00,62.5,62.5,62.48,62.49,4800.0,50.3308,50.3308,50.3147,50.3227,4800.0
2013-12-11 12:45:00,62.48,62.52,62.48,62.51,8800.0,50.3147,50.3469,50.3147,50.3388,8800.0
2013-12-11 12:50:00,62.5,62.57,62.5,62.54,20800.0,50.3308,50.3871,50.3308,50.363,20800.0
2013-12-11 12:55:00,62.54,62.55,62.54,62.55,4600.0,50.363,50.371,50.363,50.371,4600.0
2013-12-11 13:00:00,62.54,62.55,62.53,62.55,5200.0,50.363,50.371,50.3549,50.371,5200.0
2013-12-11 13:05:00,62.55,62.57,62.54,62.56,28300.0,50.371,50.3871,50.363,50.3791,28300.0
2013-12-11 13:10:00,62.55,62.57,62.54,62.54,68000.0,50.371,50.3871,50.363,50.363,68000.0
2013-12-11 13:15:00,62.55,62.55,62.51,62.51,16400.0,50.371,50.371,50.3388,50.3388,16400.0
2013-12-11 13:20:00,62.51,62.53,62.5,62.52,10100.0,50.3388,50.3549,50.3308,50.3469,10100.0
2013-12-11 13:25:00,62.53,62.53,62.49,62.49,9000.0,50.3549,50.3549,50.3227,50.3227,9000.0
2013-12-11 13:30:00,62.48,62.52,62.48,62.52,6200.0,50.3147,50.3469,50.3147,50.3469,6200.0
2013-12-11 13:35:00,62.52,62.55,62.52,62.53,13600.0,50.3469,50.371,50.3469,50.3549,13600.0
2013-12-11 13:40:00,62.54,62.57,62.53,62.57,16100.0,50.363,50.3871,50.3549,50.3871,16100.0
2013-12-11 13:45:00,62.57,62.58,62.54,62.56,16900.0,50.3871,50.3952,50.363,50.3791,16900.0
2013-12-11 13:50:00,62.56,62.59,62.56,62.58,20000.0,50.3791,50.4032,50.3791,50.3952,20000.0
2013-12-11 13:55:00,62.58,62.61,62.58,62.6,11000.0,50.3952,50.4193,50.3952,50.4113,11000.0
2013-12-11 14:00:00,62.6,62.61,62.57,62.58,42500.0,50.4113,50.4193,50.3871,50.3952,42500.0
2013-12-11 14:05:00,62.57,62.58,62.55,62.55,31700.0,50.3871,50.3952,50.371,50.371,31700.0
2013-12-11 14:10:00,62.55,62.55,62.52,62.52,13600.0,50.371,50.371,50.3469,50.3469,13600.0
2013-12-11 14:15:00,62.52,62.52,62.48,62.5,31400.0,50.3469,50.3469,50.3147,50.3308,31400.0
2013-12-11 14:20:00,62.5,62.52,62.48,62.51,22500.0,50.3308,50.3469,50.3147,50.3388,22500.0
2013-12-11 14:25:00,62.51,62.53,62.48,62.53,21500.0,50.3388,50.3549,50.3147,50.3549,21500.0
2013-12-11 14:30:00,62.53,62.53,62.48,62.5,8900.0,50.3549,50.3549,50.3147,50.3308,8900.0
2013-12-11 14:35:00,62.5,62.5,62.47,62.47,15500.0,50.3308,50.3308,50.3066,50.3066,15500.0
2013-12-11 14:40:00,62.47,62.5,62.46,62.49,24800.0,50.3066,50.3308,50.2985,50.3227,24800.0
2013-12-11 14:45:00,62.49,62.53,62.49,62.51,8400.0,50.3227,50.3549,50.3227,50.3388,8400.0
2013-12-11 14:50:00,62.5,62.51,62.48,62.48,12600.0,50.3308,50.3388,50.3147,50.3147,12600.0
2013-12-11 14:55:00,62.48,62.49,62.46,62.47,12000.0,50.3147,50.3227,50.2985,50.3066,12000.0
2013-12-11 15:00:00,62.48,62.52,62.46,62.48,12400.0,50.3147,50.3469,50.2985,50.3147,12400.0
2013-12-11 15:05:00,62.48,62.49,62.44,62.48,41200.0,50.3147,50.3227,50.2824,50.3147,41200.0
2013-12-11 15:10:00,62.47,62.49,62.37,62.39,71300.0,50.3066,50.3227,50.2261,50.2422,71300.0
2013-12-11 15:15:00,62.4,62.4,62.34,62.37,40200.0,50.2502,50.2502,50.2019,50.2261,40200.0
2013-12-11 15:20:00,62.37,62.39,62.31,62.39,19000.0,50.2261,50.2422,50.1778,50.2422,19000.0
2013-12-11 15:25:00,62.39,62.39,62.32,62.33,23500.0,50.2422,50.2422,50.1858,50.1939,23500.0
2013-12-11 15:30:00,62.33,62.33,62.25,62.29,102200.0,50.1939,50.1939,50.1294,50.1616,102200.0
2013-12-11 15:35:00,62.29,62.33,62.27,62.27,43500.0,50.1616,50.1939,50.1455,50.1455,43500.0
2013-12-11 15:40:00,62.27,62.31,62.25,62.27,67800.0,50.1455,50.1778,50.1294,50.1455,67800.0
2013-12-11 15:45:00,62.27,62.3,62.21,62.23,134200.0,50.1455,50.1697,50.0972,50.1133,134200.0
2013-12-11 15:50:00,62.23,62.28,62.23,62.24,170700.0,50.1133,50.1536,50.1133,50.1214,170700.0
2013-12-11 15:55:00,62.23,62.47,62.22,62.32,639200.0,50.1133,50.3066,50.1053,50.1858,639200.0
2013-12-12 09:30:00,62.4,62.43,62.35,62.37,58800.0,50.2502,50.2744,50.21,50.2261,58800.0
2013-12-12 09:35:00,62.38,62.43,62.38,62.39,60600.0,50.2341,50.2744,50.2341,50.2422,60600.0
2013-12-12 09:40:00,62.39,62.41,62.37,62.4,30500.0,50.2422,50.2583,50.2261,50.2502,30500.0
2013-12-12 09:45:00,62.4,62.4,62.32,62.34,46100.0,50.2502,50.2502,50.1858,50.2019,46100.0
2013-12-12 09:50:00,62.34,62.35,62.26,62.29,81100.0,50.2019,50.21,50.1375,50.1616,81100.0
2013-12-12 09:55:00,62.27,62.34,62.27,62.31,40400.0,50.1455,50.2019,50.1455,50.1778,40400.0
2013-12-12 10:00:00,62.32,62.33,62.26,62.27,33900.0,50.1858,50.1939,50.1375,50.1455,33900.0
2013-12-12 10:05:00,62.27,62.27,62.25,62.25,43800.0,50.1455,50.1455,50.1294,50.1294,43800.0
2013-12-12 10:10:00,62.25,62.26,62.23,62.25,24900.0,50.1294,50.1375,50.1133,50.1294,24900.0
2013-12-12 10:15:00,62.25,62.26,62.18,62.2,71800.0,50.1294,50.1375,50.0731,50.0892,71800.0
2013-12-12 10:20:00,62.2,62.25,62.18,62.25,44100.0,50.0892,50.1294,50.0731,50.1294,44100.0
2013-12-12 10:25:00,62.25,62.29,62.23,62.28,27100.0,50.1294,50.1616,50.1133,50.1536,27100.0
2013-12-12 10:30:00,62.28,62.31,62.25,62.28,22100.0,50.1536,50.1778,50.1294,50.1536,22100.0
2013-12-12 10:35:00,62.29,62.31,62.27,62.31,25200.0,50.1616,50.1778,50.1455,50.1778,25200.0
2013-12-12 10:40:00,62.31,62.33,62.27,62.33,14700.0,50.1778,50.1939,50.1455,50.1939,14700.0
2013-12-12 10:45:00,62.33,62.34,62.3,62.3,9400.0,50.1939,50.2019,50.1697,50.1697,9400.0
2013-12-12 10:50:00,62.3,62.33,62.29,62.29,23600.0,50.1697,50.1939,50.1616,50.1616,23600.0
2013-12-12 10:55:00,62.28,62.3,62.26,62.29,12000.0,50.1536,50.1697,50.1375,50.1616,12000.0
2013-12-12 11:00:00,62.29,62.3,62.27,62.27,41400.0,50.1616,50.1697,50.1455,50.1455,41400.0
2013-12-12 11:05:00,62.26,62.3,62.26,62.3,91000.0,50.1375,50.1697,50.1375,50.1697,91000.0
2013-12-12 11:10:00,62.3,62.32,62.27,62.28,9600.0,50.1697,50.1858,50.1455,50.1536,9600.0
2013-12-12 11:15:00,62.28,62.28,62.25,62.27,7500.0,50.1536,50.1536,50.1294,50.1455,7500.0
2013-12-12 11:20:00,62.27,62.29,62.25,62.25,8800.0,50.1455,50.1616,50.1294,50.1294,8800.0
2013-12-12 11:25:00,62.26,62.26,62.2,62.21,17100.0,50.1375,50.1375,50.0892,50.0972,17100.0
2013-12-12 11:30:00,62.21,62.22,62.2,62.21,4900.0,50.0972,50.1053,50.0892,50.0972,4900.0
2013-12-12 11:35:00,62.21,62.26,62.21,62.25,6200.0,50.0972,50.1375,50.0972,50.1294,6200.0
2013-12-12 11:40:00,62.25,62.25,62.21,62.23,5300.0,50.1294,50.1294,50.0972,50.1133,5300.0
2013-12-12 11:45:00,62.23,62.23,62.21,62.21,16300.0,50.1133,50.1133,50.0972,50.0972,16300.0
2013-12-12 11:50:00,62.21,62.23,62.21,62.23,10100.0,50.0972,50.1133,50.0972,50.1133,10100.0
2013-12-12 11:55:00,62.24,62.24,62.19,62.2,33800.0,50.1214,50.1214,50.0811,50.0892,33800.0
2013-12-12 12:00:00,62.19,62.19,62.14,62.17,17600.0,50.0811,50.0811,50.0409,50.065,17600.0
2013-12-12 12:05:00,62.16,62.22,62.16,62.18,92100.0,50.057,50.1053,50.057,50.0731,92100.0
2013-12-12 12:10:00,62.18,62.22,62.17,62.18,49800.0,50.0731,50.1053,50.065,50.0731,49800.0
2013-12-12 12:15:00,62.19,62.21,62.18,62.2,17600.0,50.0811,50.0972,50.0731,50.0892,17600.0
2013-12-12 12:20:00,62.2,62.21,62.12,62.13,38000.0,50.0892,50.0972,50.0247,50.0328,38000.0
2013-12-12 12:25:00,62.14,62.18,62.13,62.17,17900.0,50.0409,50.0731,50.0328,50.065,17900.0
2013-12-12 12:30:00,62.17,62.17,62.13,62.17,9100.0,50.065,50.065,50.0328,50.065,9100.0
2013-12-12 12:35:00,62.17,62.17,62.16,62.17,8500.0,50.065,50.065,50.057,50.065,8500.0
2013-12-12 12:40:00,62.17,62.17,62.15,62.16,17200.0,50.065,50.065,50.0489,50.057,17200.0
2013-12-12 12:45:00,62.16,62.21,62.16,62.18,8700.0,50.057,50.0972,50.057,50.0731,8700.0
2013-12-12 12:50:00,62.17,62.19,62.17,62.19,15100.0,50.065,50.0811,50.065,50.0811,15100.0
2013-12-12 12:55:00,62.19,62.19,62.16,62.17,21600.0,50.0811,50.0811,50.057,50.065,21600.0
2013-12-12 13:00:00,62.17,62.2,62.16,62.19,7200.0,50.065,50.0892,50.057,50.0811,7200.0
2013-12-12 13:05:00,62.19,62.21,62.18,62.2,7400.0,50.0811,50.0972,50.0731,50.0892,7400.0
2013-12-12 13:10:00,62.2,62.21,62.19,62.19,5600.0,50.0892,50.0972,50.0811,50.0811,5600.0
2013-12-12 13:15:00,62.2,62.22,62.2,62.21,14700.0,50.0892,50.1053,50.0892,50.0972,14700.0
2013-12-12 13:20:00,62.21,62.22,62.2,62.21,15100.0,50.0972,50.1053,50.0892,50.0972,15100.0
2013-12-12 13:25:00,62.21,62.21,62.18,62.19,6300.0,50.0972,50.0972,50.0731,50.0811,6300.0
2013-12-12 13:30:00,62.19,62.21,62.17,62.17,9200.0,50.0811,50.0972,50.065,50.065,9200.0
2013-12-12 13:35:00,62.18,62.22,62.18,62.22,10800.0,50.0731,50.1053,50.0731,50.1053,10800.0
2013-12-12 13:40:00,62.21,62.23,62.2,62.22,15000.0,50.0972,50.1133,50.0892,50.1053,15000.0
2013-12-12 13:45:00,62.23,62.24,62.19,62.19,10900.0,50.1133,50.1214,50.0811,50.0811,10900.0
2013-12-12 13:50:00,62.19,62.21,62.18,62.21,8800.0,50.0811,50.0972,50.0731,50.0972,8800.0
2013-12-12 13:55:00,62.2,62.24,62.2,62.23,7100.0,50.0892,50.1214,50.0892,50.1133,7100.0
2013-12-12 14:00:00,62.23,62.28,62.23,62.24,20600.0,50.1133,50.1536,50.1133,50.1214,20600.0
2013-12-12 14:05:00,62.25,62.32,62.24,62.31,16300.0,50.1294,50.1858,50.1214,50.1778,16300.0
2013-12-12 14:10:00,62.31,62.35,62.3,62.33,19000.0,50.1778,50.21,50.1697,50.1939,19000.0
2013-12-12 14:15:00,62.34,62.34,62.31,62.31,12700.0,50.2019,50.2019,50.1778,50.1778,12700.0
2013-12-12 14:20:00,62.31,62.32,62.29,62.3,38100.0,50.1778,50.1858,50.1616,50.1697,38100.0
2013-12-12 14:25:00,62.3,62.31,62.29,62.29,14800.0,50.1697,50.1778,50.1616,50.1616,14800.0
2013-12-12 14:30:00,62.3,62.3,62.29,62.3,6300.0,50.1697,50.1697,50.1616,50.1697,6300.0
2013-12-12 14:35:00,62.3,62.3,62.28,62.29,15500.0,50.1697,50.1697,50.1536,50.1616,15500.0
2013-12-12 14:40:00,62.3,62.3,62.29,62.3,8300.0,50.1697,50.1697,50.1616,50.1697,8300.0
2013-12-12 14:45:00,62.3,62.3,62.27,62.28,40300.0,50.1697,50.1697,50.1455,50.1536,40300.0
2013-12-12 14:50:00,62.28,62.32,62.28,62.32,21300.0,50.1536,50.1858,50.1536,50.1858,21300.0
2013-12-12 14:55:00,62.32,62.33,62.31,62.32,36500.0,50.1858,50.1939,50.1778,50.1858,36500.0
2013-12-12 15:00:00,62.32,62.33,62.3,62.3,36300.0,50.1858,50.1939,50.1697,50.1697,36300.0
2013-12-12 15:05:00,62.3,62.31,62.24,62.25,23900.0,50.1697,50.1778,50.1214,50.1294,23900.0
2013-12-12 15:10:00,62.26,62.27,62.23,62.23,37700.0,50.1375,50.1455,50.1133,50.1133,37700.0
2013-12-12 15:15:00,62.24,62.26,62.2,62.24,30200.0,50.1214,50.1375,50.0892,50.1214,30200.0
2013-12-12 15:20:00,62.24,62.31,62.23,62.3,33100.0,50.1214,50.1778,50.1133,50.1697,33100.0
2013-12-12 15:25:00,62.29,62.34,62.29,62.31,117700.0,50.1616,50.2019,50.1616,50.1778,117700.0
2013-12-12 15:30:00,62.31,62.36,62.3,62.35,85200.0,50.1778,50.218,50.1697,50.21,85200.0
2013-12-12 15:35:00,62.35,62.35,62.24,62.28,60400.0,50.21,50.21,50.1214,50.1536,60400.0
2013-12-12 15:40:00,62.27,62.28,62.24,62.24,57700.0,50.1455,50.1536,50.1214,50.1214,57700.0
2013-12-12 15:45:00,62.24,62.24,62.19,62.21,85400.0,50.1214,50.1214,50.0811,50.0972,85400.0
2013-12-12 15:50:00,62.21,62.22,62.18,62.21,135900.0,50.0972,50.1053,50.0731,50.0972,135900.0
2013-12-12 15:55:00,62.21,62.22,62.11,62.14,219000.0,50.0972,50.1053,50.0167,50.0409,219000.0
2013-12-13 09:30:00,62.26,62.39,62.25,62.27,56800.0,50.1375,50.2422,50.1294,50.1455,56800.0
2013-12-13 09:35:00,62.28,62.3,62.24,62.26,52800.0,50.1536,50.1697,50.1214,50.1375,52800.0
2013-12-13 09:40:00,62.26,62.27,62.23,62.24,66900.0,50.1375,50.1455,50.1133,50.1214,66900.0
2013-12-13 09:45:00,62.23,62.23,62.17,62.2,24900.0,50.1133,50.1133,50.065,50.0892,24900.0
2013-12-13 09:50:00,62.21,62.21,62.15,62.15,59500.0,50.0972,50.0972,50.0489,50.0489,59500.0
2013-12-13 09:55:00,62.15,62.17,62.13,62.14,54000.0,50.0489,50.065,50.0328,50.0409,54000.0
2013-12-13 10:00:00,62.14,62.19,62.14,62.19,17400.0,50.0409,50.0811,50.0409,50.0811,17400.0
2013-12-13 10:05:00,62.19,62.19,62.16,62.17,19100.0,50.0811,50.0811,50.057,50.065,19100.0
2013-12-13 10:10:00,62.17,62.17,62.14,62.14,38300.0,50.065,50.065,50.0409,50.0409,38300.0
2013-12-13 10:15:00,62.13,62.16,62.1,62.12,50900.0,50.0328,50.057,50.0086,50.0247,50900.0
2013-12-13 10:20:00,62.11,62.12,62.08,62.1,23800.0,50.0167,50.0247,49.9925,50.0086,23800.0
2013-12-13 10:25:00,62.11,62.15,62.09,62.15,11700.0,50.0167,50.0489,50.0006,50.0489,11700.0
2013-12-13 10:30:00,62.15,62.18,62.15,62.15,26200.0,50.0489,50.0731,50.0489,50.0489,26200.0
2013-12-13 10:35:00,62.16,62.18,62.16,62.18,4900.0,50.057,50.0731,50.057,50.0731,4900.0
2013-12-13 10:40:00,62.17,62.19,62.16,62.19,93200.0,50.065,50.0811,50.057,50.0811,93200.0
2013-12-13 10:45:00,62.19,62.22,62.19,62.19,37700.0,50.0811,50.1053,50.0811,50.0811,37700.0
2013-12-13 10:50:00,62.19,62.2,62.16,62.2,6500.0,50.0811,50.0892,50.057,50.0892,6500.0
2013-12-13 10:55:00,62.2,62.22,62.19,62.22,76200.0,50.0892,50.1053,50.0811,50.1053,76200.0
2013-12-13 11:00:00,62.22,62.23,62.2,62.22,21800.0,50.1053,50.1133,50.0892,50.1053,21800.0
2013-12-13 11:05:00,62.21,62.28,62.2,62.28,49900.0,50.0972,50.1536,50.0892,50.1536,49900.0
2013-12-13 11:10:00,62.28,62.3,62.27,62.28,52600.0,50.1536,50.1697,50.1455,50.1536,52600.0
2013-12-13 11:15:00,62.29,62.33,62.28,62.33,51800.0,50.1616,50.1939,50.1536,50.1939,51800.0
2013-12-13 11:20:00,62.33,62.34,62.29,62.3,7200.0,50.1939,50.2019,50.1616,50.1697,7200.0
2013-12-13 11:25:00,62.31,62.32,62.26,62.26,10900.0,50.1778,50.1858,50.1375,50.1375,10900.0
2013-12-13 11:30:00,62.25,62.26,62.22,62.25,33600.0,50.1294,50.1375,50.1053,50.1294,33600.0
2013-12-13 11:35:00,62.25,62.25,62.23,62.24,41600.0,50.1294,50.1294,50.1133,50.1214,41600.0
2013-12-13 11:40:00,62.24,62.25,62.23,62.23,9700.0,50.1214,50.1294,50.1133,50.1133,9700.0
2013-12-13 11:45:00,62.23,62.27,62.21,62.22,31000.0,50.1133,50.1455,50.0972,50.1053,31000.0
2013-12-13 11:50:00,62.22,62.22,62.2,62.22,16000.0,50.1053,50.1053,50.0892,50.1053,16000.0
2013-12-13 11:55:00,62.22,62.22,62.21,62.22,10900.0,50.1053,50.1053,50.0972,50.1053,10900.0
2013-12-13 12:00:00,62.22,62.24,62.22,62.22,4600.0,50.1053,50.1214,50.1053,50.1053,4600.0
2013-12-13 12:05:00,62.22,62.24,62.22,62.23,4700.0,50.1053,50.1214,50.1053,50.1133,4700.0
2013-12-13 12:10:00,62.23,62.23,62.22,62.23,3000.0,50.1133,50.1133,50.1053,50.1133,3000.0
2013-12-13 12:15:00,62.22,62.23,62.22,62.23,13200.0,50.1053,50.1133,50.1053,50.1133,13200.0
2013-12-13 12:20:00,62.23,62.27,62.23,62.26,18300.0,50.1133,50.1455,50.1133,50.1375,18300.0
2013-12-13 12:25:00,62.27,62.27,62.26,62.27,2200.0,50.1455,50.1455,50.1375,50.1455,2200.0
2013-12-13 12:30:00,62.28,62.28,62.26,62.27,5900.0,50.1536,50.1536,50.1375,50.1455,5900.0
2013-12-13 12:35:00,62.27,62.27,62.26,62.27,2300.0,50.1455,50.1455,50.1375,50.1455,2300.0
2013-12-13 12:40:00,62.26,62.26,62.24,62.25,4100.0,50.1375,50.1375,50.1214,50.1294,4100.0
2013-12-13 12:45:00,62.25,62.26,62.24,62.25,7000.0,50.1294,50.1375,50.1214,50.1294,7000.0
2013-12-13 12:50:00,62.24,62.25,62.23,62.25,3000.0,50.1214,50.1294,50.1133,50.1294,3000.0
2013-12-13 12:55:00,62.25,62.26,62.24,62.25,2500.0,50.1294,50.1375,50.1214,50.1294,2500.0
2013-12-13 13:00:00,62.26,62.27,62.25,62.27,2500.0,50.1375,50.1455,50.1294,50.1455,2500.0
2013-12-13 13:05:00,62.26,62.28,62.26,62.27,4100.0,50.1375,50.1536,50.1375,50.1455,4100.0
2013-12-13 13:10:00,62.26,62.26,62.25,62.26,6300.0,50.1375,50.1375,50.1294,50.1375,6300.0
2013-12-13 13:15:00,62.27,62.28,62.26,62.28,2100.0,50.1455,50.1536,50.1375,50.1536,2100.0
2013-12-13 13:20:00,62.26,62.27,62.26,62.26,1300.0,50.1375,50.1455,50.1375,50.1375,1300.0
2013-12-13 13:25:00,62.27,62.28,62.27,62.27,2600.0,50.1455,50.1536,50.1455,50.1455,2600.0
2013-12-13 13:30:00,62.27,62.32,62.27,62.31,12800.0,50.1455,50.1858,50.1455,50.1778,12800.0
2013-12-13 13:35:00,62.32,62.33,62.3,62.31,9200.0,50.1858,50.1939,50.1697,50.1778,9200.0
2013-12-13 13:40:00,62.31,62.31,62.26,62.26,7700.0,50.1778,50.1778,50.1375,50.1375,7700.0
2013-12-13 13:45:00,62.26,62.3,62.25,62.3,2300.0,50.1375,50.1697,50.1294,50.1697,2300.0
2013-12-13 13:50:00,62.3,62.3,62.27,62.27,5400.0,50.1697,50.1697,50.1455,50.1455,5400.0
2013-12-13 13:55:00,62.27,62.27,62.25,62.25,4000.0,50.1455,50.1455,50.1294,50.1294,4000.0
2013-12-13 14:00:00,62.24,62.25,62.2,62.21,7800.0,50.1214,50.1294,50.0892,50.0972,7800.0
2013-12-13 14:05:00,62.21,62.22,62.2,62.21,8300.0,50.0972,50.1053,50.0892,50.0972,8300.0
2013-12-13 14:10:00,62.21,62.21,62.19,62.19,5000.0,50.0972,50.0972,50.0811,50.0811,5000.0
2013-12-13 14:15:00,62.18,62.21,62.18,62.2,2000.0,50.0731,50.0972,50.0731,50.0892,2000.0
2013-12-13 14:20:00,62.2,62.2,62.17,62.17,1700.0,50.0892,50.0892,50.065,50.065,1700.0
2013-12-13 14:25:00,62.18,62.18,62.17,62.17,7200.0,50.0731,50.0731,50.065,50.065,7200.0
2013-12-13 14:30:00,62.17,62.2,62.16,62.2,2600.0,50.065,50.0892,50.057,50.0892,2600.0
2013-12-13 14:35:00,62.2,62.22,62.2,62.21,9600.0,50.0892,50.1053,50.0892,50.0972,9600.0
2013-12-13 14:40:00,62.21,62.22,62.2,62.2,1800.0,50.0972,50.1053,50.0892,50.0892,1800.0
2013-12-13 14:45:00,62.21,62.24,62.2,62.23,9900.0,50.0972,50.1214,50.0892,50.1133,9900.0
2013-12-13 14:50:00,62.23,62.25,62.23,62.24,6300.0,50.1133,50.1294,50.1133,50.1214,6300.0
2013-12-13 14:55:00,62.24,62.28,62.23,62.28,7100.0,50.1214,50.1536,50.1133,50.1536,7100.0
2013-12-13 15:00:00,62.27,62.3,62.27,62.28,15400.0,50.1455,50.1697,50.1455,50.1536,15400.0
2013-12-13 15:05:00,62.29,62.29,62.28,62.28,14900.0,50.1616,50.1616,50.1536,50.1536,14900.0
2013-12-13 15:10:00,62.29,62.31,62.29,62.3,11000.0,50.1616,50.1778,50.1616,50.1697,11000.0
2013-12-13 15:15:00,62.31,62.35,62.31,62.35,36400.0,50.1778,50.21,50.1778,50.21,36400.0
2013-12-13 15:20:00,62.34,62.35,62.33,62.35,19600.0,50.2019,50.21,50.1939,50.21,19600.0
2013-12-13 15:25:00,62.34,62.44,62.34,62.41,73600.0,50.2019,50.2824,50.2019,50.2583,73600.0
2013-12-13 15:30:00,62.41,62.44,62.38,62.39,16100.0,50.2583,50.2824,50.2341,50.2422,16100.0
2013-12-13 15:35:00,62.39,62.39,62.32,62.34,8900.0,50.2422,50.2422,50.1858,50.2019,8900.0
2013-12-13 15:40:00,62.34,62.4,62.31,62.39,46600.0,50.2019,50.2502,50.1778,50.2422,46600.0
2013-12-13 15:45:00,62.39,62.4,62.36,62.4,31600.0,50.2422,50.2502,50.218,50.2502,31600.0
2013-12-13 15:50:00,62.4,62.46,62.4,62.42,56900.0,50.2502,50.2985,50.2502,50.2663,56900.0
2013-12-13 15:55:00,62.42,62.42,62.32,62.34,113800.0,50.2663,50.2663,50.1858,50.2019,113800.0
2013-12-16 09:30:00,62.89,63.0,62.77,63.0,93200.0,50.6448,50.7334,50.5482,50.7334,93200.0
2013-12-16 09:35:00,63.0,63.06,63.0,63.05,39200.0,50.7334,50.7817,50.7334,50.7737,39200.0
2013-12-16 09:40:00,63.05,63.07,63.03,63.04,107900.0,50.7737,50.7898,50.7576,50.7656,107900.0
2013-12-16 09:45:00,63.04,63.07,63.04,63.07,31800.0,50.7656,50.7898,50.7656,50.7898,31800.0
2013-12-16 09:50:00,63.06,63.14,63.06,63.13,261600.0,50.7817,50.8461,50.7817,50.8381,261600.0
2013-12-16 09:55:00,63.13,63.14,63.1,63.11,291000.0,50.8381,50.8461,50.8139,50.822,291000.0
2013-12-16 10:00:00,63.11,63.16,63.11,63.14,77700.0,50.822,50.8623,50.822,50.8461,77700.0
2013-12-16 10:05:00,63.13,63.15,63.12,63.14,52100.0,50.8381,50.8542,50.83,50.8461,52100.0
2013-12-16 10:10:00,63.14,63.15,63.1,63.12,49300.0,50.8461,50.8542,50.8139,50.83,49300.0
2013-12-16 10:15:00,63.11,63.12,63.09,63.1,7300.0,50.822,50.83,50.8059,50.8139,7300.0
2013-12-16 10:20:00,63.09,63.11,63.07,63.09,27800.0,50.8059,50.822,50.7898,50.8059,27800.0
2013-12-16 10:25:00,63.09,63.1,63.08,63.08,7400.0,50.8059,50.8139,50.7978,50.7978,7400.0
2013-12-16 10:30:00,63.09,63.1,63.02,63.06,41400.0,50.8059,50.8139,50.7495,50.7817,41400.0
2013-12-16 10:35:00,63.06,63.07,63.02,63.02,14300.0,50.7817,50.7898,50.7495,50.7495,14300.0
2013-12-16 10:40:00,63.02,63.04,63.01,63.04,22500.0,50.7495,50.7656,50.7415,50.7656,22500.0
2013-12-16 10:45:00,63.04,63.05,63.01,63.01,24000.0,50.7656,50.7737,50.7415,50.7415,24000.0
2013-12-16 10:50:00,63.01,63.04,63.0,63.04,24700.0,50.7415,50.7656,50.7334,50.7656,24700.0
2013-12-16 10:55:00,63.05,63.05,62.97,62.99,43500.0,50.7737,50.7737,50.7092,50.7254,43500.0
2013-12-16 11:00:00,62.99,62.99,62.91,62.92,87700.0,50.7254,50.7254,50.6609,50.669,87700.0
2013-12-16 11:05:00,62.92,62.99,62.91,62.97,31400.0,50.669,50.7254,50.6609,50.7092,31400.0
2013-12-16 11:10:00,62.98,63.02,62.98,63.0,26000.0,50.7173,50.7495,50.7173,50.7334,26000.0
2013-12-16 11:15:00,63.01,63.01,62.98,63.01,40000.0,50.7415,50.7415,50.7173,50.7415,40000.0
2013-12-16 11:20:00,63.02,63.03,63.01,63.03,139300.0,50.7495,50.7576,50.7415,50.7576,139300.0
2013-12-16 11:25:00,63.03,63.04,63.02,63.04,147500.0,50.7576,50.7656,50.7495,50.7656,147500.0
2013-12-16 11:30:00,63.04,63.06,63.03,63.04,33500.0,50.7656,50.7817,50.7576,50.7656,33500.0
2013-12-16 11:35:00,63.03,63.04,63.02,63.03,7000.0,50.7576,50.7656,50.7495,50.7576,7000.0
2013-12-16 11:40:00,63.03,63.07,63.03,63.04,40700.0,50.7576,50.7898,50.7576,50.7656,40700.0
2013-12-16 11:45:00,63.04,63.05,63.03,63.05,14900.0,50.7656,50.7737,50.7576,50.7737,14900.0
2013-12-16 11:50:00,63.04,63.08,63.04,63.06,40300.0,50.7656,50.7978,50.7656,50.7817,40300.0
2013-12-16 11:55:00,63.06,63.08,63.06,63.08,34900.0,50.7817,50.7978,50.7817,50.7978,34900.0
2013-12-16 12:00:00,63.08,63.09,63.05,63.07,64700.0,50.7978,50.8059,50.7737,50.7898,64700.0
2013-12-16 12:05:00,63.07,63.08,63.04,63.08,46800.0,50.7898,50.7978,50.7656,50.7978,46800.0
2013-12-16 12:10:00,63.07,63.08,63.06,63.07,15700.0,50.7898,50.7978,50.7817,50.7898,15700.0
2013-12-16 12:15:00,63.05,63.06,63.04,63.04,9400.0,50.7737,50.7817,50.7656,50.7656,9400.0
2013-12-16 12:20:00,63.05,63.05,63.02,63.03,25300.0,50.7737,50.7737,50.7495,50.7576,25300.0
2013-12-16 12:25:00,63.04,63.05,63.03,63.05,6600.0,50.7656,50.7737,50.7576,50.7737,6600.0
2013-12-16 12:30:00,63.04,63.06,63.04,63.06,4300.0,50.7656,50.7817,50.7656,50.7817,4300.0
2013-12-16 12:35:00,63.06,63.08,63.06,63.06,8800.0,50.7817,50.7978,50.7817,50.7817,8800.0
2013-12-16 12:40:00,63.07,63.07,63.06,63.07,900.0,50.7898,50.7898,50.7817,50.7898,900.0
2013-12-16 12:45:00,63.07,63.07,63.02,63.02,20900.0,50.7898,50.7898,50.7495,50.7495,20900.0
2013-12-16 12:50:00,63.02,63.08,63.02,63.08,57300.0,50.7495,50.7978,50.7495,50.7978,57300.0
2013-12-16 12:55:00,63.08,63.09,63.05,63.08,23200.0,50.7978,50.8059,50.7737,50.7978,23200.0
2013-12-16 13:00:00,63.09,63.09,63.04,63.05,188100.0,50.8059,50.8059,50.7656,50.7737,188100.0
2013-12-16 13:05:00,63.05,63.05,62.98,63.02,58000.0,50.7737,50.7737,50.7173,50.7495,58000.0
2013-12-16 13:10:00,63.02,63.02,63.0,63.01,8900.0,50.7495,50.7495,50.7334,50.7415,8900.0
2013-12-16 13:15:00,63.01,63.01,63.0,63.0,5000.0,50.7415,50.7415,50.7334,50.7334,5000.0
2013-12-16 13:20:00,63.0,63.05,62.98,63.05,12600.0,50.7334,50.7737,50.7173,50.7737,12600.0
2013-12-16 13:25:00,63.06,63.06,63.04,63.05,10000.0,50.7817,50.7817,50.7656,50.7737,10000.0
2013-12-16 13:30:00,63.05,63.06,63.04,63.05,6600.0,50.7737,50.7817,50.7656,50.7737,6600.0
2013-12-16 13:35:00,63.04,63.05,63.03,63.03,3900.0,50.7656,50.7737,50.7576,50.7576,3900.0
2013-12-16 13:40:00,63.04,63.07,63.03,63.07,22200.0,50.7656,50.7898,50.7576,50.7898,22200.0
2013-12-16 13:45:00,63.07,63.08,63.06,63.08,25900.0,50.7898,50.7978,50.7817,50.7978,25900.0
2013-12-16 13:50:00,63.08,63.1,63.08,63.1,8900.0,50.7978,50.8139,50.7978,50.8139,8900.0
2013-12-16 13:55:00,63.09,63.11,63.09,63.09,4200.0,50.8059,50.822,50.8059,50.8059,4200.0
2013-12-16 14:00:00,63.09,63.12,63.09,63.12,6000.0,50.8059,50.83,50.8059,50.83,6000.0
2013-12-16 14:05:00,63.11,63.13,63.11,63.13,47200.0,50.822,50.8381,50.822,50.8381,47200.0
2013-12-16 14:10:00,63.13,63.13,63.12,63.13,11800.0,50.8381,50.8381,50.83,50.8381,11800.0
2013-12-16 14:15:00,63.13,63.13,63.12,63.13,6000.0,50.8381,50.8381,50.83,50.8381,6000.0
2013-12-16 14:20:00,63.12,63.13,63.12,63.12,3600.0,50.83,50.8381,50.83,50.83,3600.0
2013-12-16 14:25:00,63.12,63.13,63.12,63.13,4800.0,50.83,50.8381,50.83,50.8381,4800.0
2013-12-16 14:30:00,63.13,63.13,63.12,63.13,10900.0,50.8381,50.8381,50.83,50.8381,10900.0
2013-12-16 14:35:00,63.13,63.13,63.12,63.13,9200.0,50.8381,50.8381,50.83,50.8381,9200.0
2013-12-16 14:40:00,63.13,63.14,63.13,63.14,5800.0,50.8381,50.8461,50.8381,50.8461,5800.0
2013-12-16 14:45:00,63.14,63.16,63.13,63.14,8200.0,50.8461,50.8623,50.8381,50.8461,8200.0
2013-12-16 14:50:00,63.15,63.16,63.14,63.14,4800.0,50.8542,50.8623,50.8461,50.8461,4800.0
2013-12-16 14:55:00,63.15,63.16,63.13,63.14,14900.0,50.8542,50.8623,50.8381,50.8461,14900.0
2013-12-16 15:00:00,63.13,63.18,63.13,63.18,18300.0,50.8381,50.8784,50.8381,50.8784,18300.0
2013-12-16 15:05:00,63.18,63.18,63.16,63.17,18900.0,50.8784,50.8784,50.8623,50.8703,18900.0
2013-12-16 15:10:00,63.17,63.19,63.17,63.17,14900.0,50.8703,50.8864,50.8703,50.8703,14900.0
2013-12-16 15:15:00,63.17,63.18,63.14,63.17,27800.0,50.8703,50.8784,50.8461,50.8703,27800.0
2013-12-16 15:20:00,63.17,63.18,63.11,63.11,45200.0,50.8703,50.8784,50.822,50.822,45200.0
2013-12-16 15:25:00,63.12,63.16,63.12,63.16,11700.0,50.83,50.8623,50.83,50.8623,11700.0
2013-12-16 15:30:00,63.15,63.16,63.11,63.12,39200.0,50.8542,50.8623,50.822,50.83,39200.0
2013-12-16 15:35:00,63.12,63.17,63.12,63.16,38400.0,50.83,50.8703,50.83,50.8623,38400.0
2013-12-16 15:40:00,63.15,63.19,63.14,63.18,43200.0,50.8542,50.8864,50.8461,50.8784,43200.0
2013-12-16 15:45:00,63.19,63.2,63.18,63.19,45800.0,50.8864,50.8945,50.8784,50.8864,45800.0
2013-12-16 15:50:00,63.19,63.2,63.19,63.19,86100.0,50.8864,50.8945,50.8864,50.8864,86100.0
2013-12-16 15:55:00,63.19,63.2,63.12,63.17,185400.0,50.8864,50.8945,50.83,50.8703,185400.0
2013-12-17 09:30:00,62.87,62.89,62.81,62.81,128600.0,50.6287,50.6448,50.5804,50.5804,128600.0
2013-12-17 09:35:00,62.81,62.81,62.75,62.76,32700.0,50.5804,50.5804,50.5321,50.5401,32700.0
2013-12-17 09:40:00,62.75,62.86,62.71,62.8,156200.0,50.5321,50.6207,50.4999,50.5723,156200.0
2013-12-17 09:45:00,62.8,62.84,62.78,62.78,86500.0,50.5723,50.6046,50.5562,50.5562,86500.0
2013-12-17 09:50:00,62.77,62.79,62.74,62.79,53100.0,50.5482,50.5643,50.524,50.5643,53100.0
2013-12-17 09:55:00,62.79,62.84,62.77,62.84,48900.0,50.5643,50.6046,50.5482,50.6046,48900.0
2013-12-17 10:00:00,62.84,62.84,62.78,62.78,67100.0,50.6046,50.6046,50.5562,50.5562,67100.0
2013-12-17 10:05:00,62.78,62.78,62.76,62.77,16300.0,50.5562,50.5562,50.5401,50.5482,16300.0
2013-12-17 10:10:00,62.78,62.8,62.73,62.79,26900.0,50.5562,50.5723,50.516,50.5643,26900.0
2013-12-17 10:15:00,62.79,62.79,62.73,62.75,20600.0,50.5643,50.5643,50.516,50.5321,20600.0
2013-12-17 10:20:00,62.74,62.75,62.72,62.74,22900.0,50.524,50.5321,50.5079,50.524,22900.0
2013-12-17 10:25:00,62.74,62.74,62.71,62.71,29800.0,50.524,50.524,50.4999,50.4999,29800.0
2013-12-17 10:30:00,62.71,62.71,62.67,62.69,41700.0,50.4999,50.4999,50.4677,50.4838,41700.0
2013-12-17 10:35:00,62.69,62.74,62.69,62.74,11800.0,50.4838,50.524,50.4838,50.524,11800.0
2013-12-17 10:40:00,62.75,62.76,62.72,62.73,8200.0,50.5321,50.5401,50.5079,50.516,8200.0
2013-12-17 10:45:00,62.74,62.75,62.65,62.66,63900.0,50.524,50.5321,50.4516,50.4596,63900.0
2013-12-17 10:50:00,62.67,62.67,62.63,62.65,16800.0,50.4677,50.4677,50.4354,50.4516,16800.0
2013-12-17 10:55:00,62.65,62.65,62.62,62.63,19100.0,50.4516,50.4516,50.4274,50.4354,19100.0
2013-12-17 11:00:00,62.62,62.62,62.6,62.62,13700.0,50.4274,50.4274,50.4113,50.4274,13700.0
2013-12-17 11:05:00,62.61,62.62,62.6,62.6,12100.0,50.4193,50.4274,50.4113,50.4113,12100.0
2013-12-17 11:10:00,62.61,62.61,62.59,62.61,21000.0,50.4193,50.4193,50.4032,50.4193,21000.0
2013-12-17 11:15:00,62.61,62.62,62.6,62.61,12300.0,50.4193,50.4274,50.4113,50.4193,12300.0
2013-12-17 11:20:00,62.6,62.61,62.6,62.61,7600.0,50.4113,50.4193,50.4113,50.4193,7600.0
2013-12-17 11:25:00,62.6,62.63,62.59,62.59,53300.0,50.4113,50.4354,50.4032,50.4032,53300.0
2013-12-17 11:30:00,62.6,62.62,62.6,62.6,32200.0,50.4113,50.4274,50.4113,50.4113,32200.0
2013-12-17 11:35:00,62.6,62.61,62.59,62.61,9800.0,50.4113,50.4193,50.4032,50.4193,9800.0
2013-12-17 11:40:00,62.61,62.62,62.59,62.6,9500.0,50.4193,50.4274,50.4032,50.4113,9500.0
2013-12-17 11:45:00,62.6,62.62,62.59,62.62,7200.0,50.4113,50.4274,50.4032,50.4274,7200.0
2013-12-17 11:50:00,62.63,62.65,62.61,62.65,31200.0,50.4354,50.4516,50.4193,50.4516,31200.0
2013-12-17 11:55:00,62.63,62.63,62.62,62.62,2900.0,50.4354,50.4354,50.4274,50.4274,2900.0
2013-12-17 12:00:00,62.63,62.66,62.62,62.64,17400.0,50.4354,50.4596,50.4274,50.4435,17400.0
2013-12-17 12:05:00,62.64,62.65,62.63,62.63,6700.0,50.4435,50.4516,50.4354,50.4354,6700.0
2013-12-17 12:10:00,62.62,62.66,62.61,62.66,33000.0,50.4274,50.4596,50.4193,50.4596,33000.0
2013-12-17 12:15:00,62.66,62.68,62.64,62.65,15500.0,50.4596,50.4757,50.4435,50.4516,15500.0
2013-12-17 12:20:00,62.66,62.66,62.64,62.66,22100.0,50.4596,50.4596,50.4435,50.4596,22100.0
2013-12-17 12:25:00,62.66,62.66,62.64,62.66,10400.0,50.4596,50.4596,50.4435,50.4596,10400.0
2013-12-17 12:30:00,62.66,62.66,62.64,62.65,15400.0,50.4596,50.4596,50.4435,50.4516,15400.0
2013-12-17 12:35:00,62.64,62.65,62.63,62.64,9300.0,50.4435,50.4516,50.4354,50.4435,9300.0
2013-12-17 12:40:00,62.63,62.65,62.63,62.65,14700.0,50.4354,50.4516,50.4354,50.4516,14700.0
2013-12-17 12:45:00,62.65,62.66,62.64,62.66,17200.0,50.4516,50.4596,50.4435,50.4596,17200.0
2013-12-17 12:50:00,62.65,62.68,62.65,62.66,18700.0,50.4516,50.4757,50.4516,50.4596,18700.0
2013-12-17 12:55:00,62.66,62.67,62.66,62.66,12000.0,50.4596,50.4677,50.4596,50.4596,12000.0
2013-12-17 13:00:00,62.66,62.66,62.64,62.66,15700.0,50.4596,50.4596,50.4435,50.4596,15700.0
2013-12-17 13:05:00,62.66,62.66,62.63,62.64,4500.0,50.4596,50.4596,50.4354,50.4435,4500.0
2013-12-17 13:10:00,62.64,62.66,62.63,62.65,8700.0,50.4435,50.4596,50.4354,50.4516,8700.0
2013-12-17 13:15:00,62.64,62.64,62.62,62.63,7900.0,50.4435,50.4435,50.4274,50.4354,7900.0
2013-12-17 13:20:00,62.64,62.64,62.62,62.63,7600.0,50.4435,50.4435,50.4274,50.4354,7600.0
2013-12-17 13:25:00,62.63,62.63,62.62,62.63,5400.0,50.4354,50.4354,50.4274,50.4354,5400.0
2013-12-17 13:30:00,62.63,62.64,62.62,62.62,5200.0,50.4354,50.4435,50.4274,50.4274,5200.0
2013-12-17 13:35:00,62.62,62.64,62.62,62.62,11600.0,50.4274,50.4435,50.4274,50.4274,11600.0
2013-12-17 13:40:00,62.63,62.63,62.61,62.61,8300.0,50.4354,50.4354,50.4193,50.4193,8300.0
2013-12-17 13:45:00,62.61,62.63,62.61,62.61,15100.0,50.4193,50.4354,50.4193,50.4193,15100.0
2013-12-17 13:50:00,62.61,62.63,62.6,62.63,15000.0,50.4193,50.4354,50.4113,50.4354,15000.0
2013-12-17 13:55:00,62.63,62.63,62.62,62.63,4000.0,50.4354,50.4354,50.4274,50.4354,4000.0
2013-12-17 14:00:00,62.63,62.64,62.63,62.63,7300.0,50.4354,50.4435,50.4354,50.4354,7300.0
2013-12-17 14:05:00,62.64,62.73,62.63,62.73,32800.0,50.4435,50.516,50.4354,50.516,32800.0
2013-12-17 14:10:00,62.73,62.77,62.72,62.74,26500.0,50.516,50.5482,50.5079,50.524,26500.0
2013-12-17 14:15:00,62.74,62.74,62.7,62.71,13300.0,50.524,50.524,50.4918,50.4999,13300.0
2013-12-17 14:20:00,62.71,62.74,62.71,62.74,8300.0,50.4999,50.524,50.4999,50.524,8300.0
2013-12-17 14:25:00,62.73,62.73,62.7,62.72,12300.0,50.516,50.516,50.4918,50.5079,12300.0
2013-12-17 14:30:00,62.72,62.72,62.7,62.72,17700.0,50.5079,50.5079,50.4918,50.5079,17700.0
2013-12-17 14:35:00,62.72,62.72,62.67,62.67,19600.0,50.5079,50.5079,50.4677,50.4677,19600.0
2013-12-17 14:40:00,62.67,62.73,62.67,62.73,8800.0,50.4677,50.516,50.4677,50.516,8800.0
2013-12-17 14:45:00,62.73,62.73,62.72,62.72,10000.0,50.516,50.516,50.5079,50.5079,10000.0
2013-12-17 14:50:00,62.71,62.72,62.7,62.72,10000.0,50.4999,50.5079,50.4918,50.5079,10000.0
2013-12-17 14:55:00,62.72,62.72,62.7,62.71,8800.0,50.5079,50.5079,50.4918,50.4999,8800.0
2013-12-17 15:00:00,62.71,62.74,62.7,62.71,32100.0,50.4999,50.524,50.4918,50.4999,32100.0
2013-12-17 15:05:00,62.71,62.74,62.71,62.73,14200.0,50.4999,50.524,50.4999,50.516,14200.0
2013-12-17 15:10:00,62.73,62.77,62.72,62.77,9600.0,50.516,50.5482,50.5079,50.5482,9600.0
2013-12-17 15:15:00,62.76,62.77,62.73,62.75,6200.0,50.5401,50.5482,50.516,50.5321,6200.0
2013-12-17 15:20:00,62.75,62.77,62.75,62.76,9000.0,50.5321,50.5482,50.5321,50.5401,9000.0
2013-12-17 15:25:00,62.75,62.8,62.73,62.8,36000.0,50.5321,50.5723,50.516,50.5723,36000.0
2013-12-17 15:30:00,62.79,62.83,62.73,62.73,52700.0,50.5643,50.5965,50.516,50.516,52700.0
2013-12-17 15:35:00,62.74,62.76,62.73,62.74,16100.0,50.524,50.5401,50.516,50.524,16100.0
2013-12-17 15:40:00,62.74,62.74,62.67,62.67,38500.0,50.524,50.524,50.4677,50.4677,38500.0
2013-12-17 15:45:00,62.67,62.68,62.61,62.61,99700.0,50.4677,50.4757,50.4193,50.4193,99700.0
2013-12-17 15:50:00,62.61,62.65,62.57,62.65,101200.0,50.4193,50.4516,50.3871,50.4516,101200.0
2013-12-17 15:55:00,62.65,62.7,62.59,62.68,208100.0,50.4516,50.4918,50.4032,50.4757,208100.0
2013-12-18 09:30:00,62.18,62.28,62.11,62.26,105400.0,50.7871,50.8687,50.7299,50.8524,105400.0
2013-12-18 09:35:00,62.26,62.32,62.26,62.29,38200.0,50.8524,50.9014,50.8524,50.8769,38200.0
2013-12-18 09:40:00,62.28,62.3,62.25,62.29,19000.0,50.8687,50.8851,50.8442,50.8769,19000.0
2013-12-18 09:45:00,62.29,62.33,62.29,62.33,19600.0,50.8769,50.9096,50.8769,50.9096,19600.0
2013-12-18 09:50:00,62.33,62.34,62.27,62.29,30500.0,50.9096,50.9178,50.8606,50.8769,30500.0
2013-12-18 09:55:00,62.29,62.32,62.28,62.32,14200.0,50.8769,50.9014,50.8687,50.9014,14200.0
2013-12-18 10:00:00,62.32,62.35,62.28,62.34,65300.0,50.9014,50.9259,50.8687,50.9178,65300.0
2013-12-18 10:05:00,62.34,62.4,62.34,62.4,14500.0,50.9178,50.9668,50.9178,50.9668,14500.0
2013-12-18 10:10:00,62.4,62.4,62.39,62.4,19500.0,50.9668,50.9668,50.9586,50.9668,19500.0
2013-12-18 10:15:00,62.39,62.41,62.39,62.4,44100.0,50.9586,50.9749,50.9586,50.9668,44100.0
2013-12-18 10:20:00,62.4,62.4,62.31,62.31,23700.0,50.9668,50.9668,50.8932,50.8932,23700.0
2013-12-18 10:25:00,62.32,62.35,62.32,62.35,13200.0,50.9014,50.9259,50.9014,50.9259,13200.0
2013-12-18 10:30:00,62.36,62.38,62.33,62.38,17500.0,50.9341,50.9504,50.9096,50.9504,17500.0
2013-12-18 10:35:00,62.37,62.4,62.37,62.38,10100.0,50.9423,50.9668,50.9423,50.9504,10100.0
2013-12-18 10:40:00,62.38,62.39,62.35,62.35,20200.0,50.9504,50.9586,50.9259,50.9259,20200.0
2013-12-18 10:45:00,62.35,62.37,62.31,62.34,39100.0,50.9259,50.9423,50.8932,50.9178,39100.0
2013-12-18 10:50:00,62.33,62.34,62.28,62.3,17900.0,50.9096,50.9178,50.8687,50.8851,17900.0
2013-12-18 10:55:00,62.31,62.33,62.31,62.32,34100.0,50.8932,50.9096,50.8932,50.9014,34100.0
2013-12-18 11:00:00,62.32,62.34,62.28,62.29,6400.0,50.9014,50.9178,50.8687,50.8769,6400.0
2013-12-18 11:05:00,62.29,62.3,62.25,62.3,45300.0,50.8769,50.8851,50.8442,50.8851,45300.0
2013-12-18 11:10:00,62.29,62.3,62.27,62.27,10600.0,50.8769,50.8851,50.8606,50.8606,10600.0
2013-12-18 11:15:00,62.27,62.31,62.26,62.28,8800.0,50.8606,50.8932,50.8524,50.8687,8800.0
2013-12-18 11:20:00,62.28,62.29,62.28,62.28,2500.0,50.8687,50.8769,50.8687,50.8687,2500.0
2013-12-18 11:25:00,62.29,62.29,62.17,62.17,47000.0,50.8769,50.8769,50.7789,50.7789,47000.0
2013-12-18 11:30:00,62.18,62.23,62.17,62.17,17100.0,50.7871,50.8279,50.7789,50.7789,17100.0
2013-12-18 11:35:00,62.17,62.2,62.16,62.19,12600.0,50.7789,50.8034,50.7707,50.7952,12600.0
2013-12-18 11:40:00,62.18,62.19,62.11,62.15,8900.0,50.7871,50.7952,50.7299,50.7626,8900.0
2013-12-18 11:45:00,62.16,62.17,62.13,62.14,11400.0,50.7707,50.7789,50.7462,50.7544,11400.0
2013-12-18 11:50:00,62.14,62.15,62.13,62.15,7000.0,50.7544,50.7626,50.7462,50.7626,7000.0
2013-12-18 11:55:00,62.15,62.16,62.13,62.15,5800.0,50.7626,50.7707,50.7462,50.7626,5800.0
2013-12-18 12:00:00,62.14,62.15,62.09,62.11,32000.0,50.7544,50.7626,50.7136,50.7299,32000.0
2013-12-18 12:05:00,62.11,62.13,62.1,62.11,6800.0,50.7299,50.7462,50.7217,50.7299,6800.0
2013-12-18 12:10:00,62.12,62.14,62.12,62.14,8200.0,50.7381,50.7544,50.7381,50.7544,8200.0
2013-12-18 12:15:00,62.13,62.14,62.11,62.11,13800.0,50.7462,50.7544,50.7299,50.7299,13800.0
2013-12-18 12:20:00,62.11,62.12,62.09,62.11,5100.0,50.7299,50.7381,50.7136,50.7299,5100.0
2013-12-18 12:25:00,62.11,62.13,62.1,62.13,3000.0,50.7299,50.7462,50.7217,50.7462,3000.0
2013-12-18 12:30:00,62.12,62.13,62.08,62.09,6700.0,50.7381,50.7462,50.7054,50.7136,6700.0
2013-12-18 12:35:00,62.09,62.1,62.04,62.06,34200.0,50.7136,50.7217,50.6727,50.6891,34200.0
2013-12-18 12:40:00,62.08,62.09,62.08,62.08,9900.0,50.7054,50.7136,50.7054,50.7054,9900.0
2013-12-18 12:45:00,62.09,62.1,62.08,62.09,6100.0,50.7136,50.7217,50.7054,50.7136,6100.0
2013-12-18 12:50:00,62.09,62.09,62.07,62.09,8600.0,50.7136,50.7136,50.6972,50.7136,8600.0
2013-12-18 12:55:00,62.08,62.09,62.06,62.07,13700.0,50.7054,50.7136,50.6891,50.6972,13700.0
2013-12-18 13:00:00,62.07,62.07,62.01,62.03,17700.0,50.6972,50.6972,50.6482,50.6646,17700.0
2013-12-18 13:05:00,62.04,62.09,62.03,62.07,18400.0,50.6727,50.7136,50.6646,50.6972,18400.0
2013-12-18 13:10:00,62.07,62.07,61.98,61.98,28900.0,50.6972,50.6972,50.6237,50.6237,28900.0
2013-12-18 13:15:00,61.98,62.02,61.96,62.01,24200.0,50.6237,50.6564,50.6074,50.6482,24200.0
2013-12-18 13:20:00,62.01,62.04,61.99,62.04,19500.0,50.6482,50.6727,50.6319,50.6727,19500.0
2013-12-18 13:25:00,62.04,62.08,62.03,62.07,28100.0,50.6727,50.7054,50.6646,50.6972,28100.0
2013-12-18 13:30:00,62.07,62.08,62.03,62.03,14800.0,50.6972,50.7054,50.6646,50.6646,14800.0
2013-12-18 13:35:00,62.02,62.05,62.0,62.03,28600.0,50.6564,50.6809,50.64,50.6646,28600.0
2013-12-18 13:40:00,62.03,62.04,62.01,62.02,19400.0,50.6646,50.6727,50.6482,50.6564,19400.0
2013-12-18 13:45:00,62.01,62.04,62.01,62.02,20800.0,50.6482,50.6727,50.6482,50.6564,20800.0
2013-12-18 13:50:00,62.02,62.06,62.01,62.05,32900.0,50.6564,50.6891,50.6482,50.6809,32900.0
2013-12-18 13:55:00,62.06,62.09,61.93,62.04,81000.0,50.6891,50.7136,50.5829,50.6727,81000.0
2013-12-18 14:00:00,62.07,62.32,61.63,62.23,200000.0,50.6972,50.9014,50.3378,50.8279,200000.0
2013-12-18 14:05:00,62.24,62.68,62.17,62.6,478500.0,50.8361,51.1955,50.7789,51.1301,478500.0
2013-12-18 14:10:00,62.6,62.68,62.36,62.37,265200.0,51.1301,51.1955,50.9341,50.9423,265200.0
2013-12-18 14:15:00,62.37,62.62,62.36,62.62,242700.0,50.9423,51.1464,50.9341,51.1464,242700.0
2013-12-18 14:20:00,62.62,62.92,62.62,62.88,189800.0,51.1464,51.3915,51.1464,51.3588,189800.0
2013-12-18 14:25:00,62.88,62.91,62.7,62.74,68500.0,51.3588,51.3833,51.2118,51.2445,68500.0
2013-12-18 14:30:00,62.75,62.98,62.74,62.96,121900.0,51.2526,51.4405,51.2445,51.4242,121900.0
2013-12-18 14:35:00,62.96,63.21,62.96,63.21,403600.0,51.4242,51.6283,51.4242,51.6283,403600.0
2013-12-18 14:40:00,63.21,63.22,63.03,63.12,144200.0,51.6283,51.6365,51.4813,51.5548,144200.0
2013-12-18 14:45:00,63.11,63.14,62.96,62.97,89800.0,51.5467,51.5712,51.4242,51.4323,89800.0
2013-12-18 14:50:00,62.97,62.99,62.94,62.96,100000.0,51.4323,51.4487,51.4078,51.4242,100000.0
2013-12-18 14:55:00,62.96,63.03,62.94,62.98,96600.0,51.4242,51.4813,51.4078,51.4405,96600.0
2013-12-18 15:00:00,62.98,63.01,62.94,62.98,56600.0,51.4405,51.465,51.4078,51.4405,56600.0
2013-12-18 15:05:00,62.99,63.07,62.94,62.99,42700.0,51.4487,51.514,51.4078,51.4487,42700.0
2013-12-18 15:10:00,63.0,63.15,63.0,63.14,61800.0,51.4568,51.5793,51.4568,51.5712,61800.0
2013-12-18 15:15:00,63.15,63.26,63.14,63.19,55400.0,51.5793,51.6692,51.5712,51.612,55400.0
2013-12-18 15:20:00,63.2,63.23,63.16,63.19,99800.0,51.6202,51.6447,51.5875,51.612,99800.0
2013-12-18 15:25:00,63.18,63.2,63.07,63.11,144900.0,51.6038,51.6202,51.514,51.5467,144900.0
2013-12-18 15:30:00,63.11,63.13,63.03,63.03,126700.0,51.5467,51.563,51.4813,51.4813,126700.0
2013-12-18 15:35:00,63.03,63.13,63.01,63.13,190000.0,51.4813,51.563,51.465,51.563,190000.0
2013-12-18 15:40:00,63.13,63.14,63.05,63.06,120300.0,51.563,51.5712,51.4977,51.5058,120300.0
2013-12-18 15:45:00,63.05,63.09,62.85,62.86,147600.0,51.4977,51.5303,51.3343,51.3425,147600.0
2013-12-18 15:50:00,62.86,62.97,62.86,62.95,101800.0,51.3425,51.4323,51.3425,51.416,101800.0
2013-12-18 15:55:00,62.94,63.02,62.91,62.98,279500.0,51.4078,51.4732,51.3833,51.4405,279500.0
2013-12-19 09:30:00,61.68,61.68,61.58,61.64,126000.0,50.3787,50.3787,50.297,50.346,126000.0
2013-12-19 09:35:00,61.63,61.65,61.61,61.62,78200.0,50.3378,50.3542,50.3215,50.3297,78200.0
2013-12-19 09:40:00,61.62,61.63,61.53,61.6,70900.0,50.3297,50.3378,50.2562,50.3133,70900.0
2013-12-19 09:45:00,61.6,61.63,61.56,61.56,53700.0,50.3133,50.3378,50.2807,50.2807,53700.0
2013-12-19 09:50:00,61.56,61.56,61.46,61.52,104300.0,50.2807,50.2807,50.199,50.248,104300.0
2013-12-19 09:55:00,61.52,61.54,61.49,61.5,50000.0,50.248,50.2643,50.2235,50.2317,50000.0
2013-12-19 10:00:00,61.5,61.56,61.46,61.49,119400.0,50.2317,50.2807,50.199,50.2235,119400.0
2013-12-19 10:05:00,61.5,61.5,61.4,61.43,128100.0,50.2317,50.2317,50.15,50.1745,128100.0
2013-12-19 10:10:00,61.43,61.44,61.34,61.34,74900.0,50.1745,50.1827,50.101,50.101,74900.0
2013-12-19 10:15:00,61.34,61.38,61.3,61.34,130900.0,50.101,50.1336,50.0683,50.101,130900.0
2013-12-19 10:20:00,61.36,61.42,61.35,61.38,54700.0,50.1173,50.1663,50.1091,50.1336,54700.0
2013-12-19 10:25:00,61.39,61.45,61.38,61.43,23700.0,50.1418,50.1908,50.1336,50.1745,23700.0
2013-12-19 10:30:00,61.43,61.5,61.43,61.5,65300.0,50.1745,50.2317,50.1745,50.2317,65300.0
2013-12-19 10:35:00,61.49,61.5,61.47,61.48,24400.0,50.2235,50.2317,50.2072,50.2153,24400.0
2013-12-19 10:40:00,61.48,61.5,61.47,61.5,49900.0,50.2153,50.2317,50.2072,50.2317,49900.0
2013-12-19 10:45:00,61.5,61.54,61.5,61.52,41800.0,50.2317,50.2643,50.2317,50.248,41800.0
2013-12-19 10:50:00,61.52,61.54,61.49,61.52,23300.0,50.248,50.2643,50.2235,50.248,23300.0
2013-12-19 10:55:00,61.52,61.54,61.5,61.51,7500.0,50.248,50.2643,50.2317,50.2398,7500.0
2013-12-19 11:00:00,61.51,61.54,61.5,61.54,49600.0,50.2398,50.2643,50.2317,50.2643,49600.0
2013-12-19 11:05:00,61.54,61.54,61.53,61.53,2700.0,50.2643,50.2643,50.2562,50.2562,2700.0
2013-12-19 11:10:00,61.53,61.54,61.52,61.52,7400.0,50.2562,50.2643,50.248,50.248,7400.0
2013-12-19 11:15:00,61.52,61.52,61.5,61.51,11000.0,50.248,50.248,50.2317,50.2398,11000.0
2013-12-19 11:20:00,61.51,61.52,61.5,61.52,15600.0,50.2398,50.248,50.2317,50.248,15600.0
2013-12-19 11:25:00,61.52,61.54,61.5,61.54,24100.0,50.248,50.2643,50.2317,50.2643,24100.0
2013-12-19 11:30:00,61.54,61.59,61.54,61.57,43900.0,50.2643,50.3052,50.2643,50.2888,43900.0
2013-12-19 11:35:00,61.58,61.58,61.56,61.56,1500.0,50.297,50.297,50.2807,50.2807,1500.0
2013-12-19 11:40:00,61.57,61.58,61.56,61.57,41500.0,50.2888,50.297,50.2807,50.2888,41500.0
2013-12-19 11:45:00,61.57,61.58,61.55,61.56,12300.0,50.2888,50.297,50.2725,50.2807,12300.0
2013-12-19 11:50:00,61.56,61.58,61.55,61.58,12800.0,50.2807,50.297,50.2725,50.297,12800.0
2013-12-19 11:55:00,61.59,61.6,61.58,61.59,17600.0,50.3052,50.3133,50.297,50.3052,17600.0
2013-12-19 12:00:00,61.59,61.59,61.49,61.5,91300.0,50.3052,50.3052,50.2235,50.2317,91300.0
2013-12-19 12:05:00,61.5,61.54,61.5,61.54,15300.0,50.2317,50.2643,50.2317,50.2643,15300.0
2013-12-19 12:10:00,61.53,61.55,61.53,61.54,19100.0,50.2562,50.2725,50.2562,50.2643,19100.0
2013-12-19 12:15:00,61.53,61.55,61.53,61.55,7200.0,50.2562,50.2725,50.2562,50.2725,7200.0
2013-12-19 12:20:00,61.55,61.56,61.55,61.55,5900.0,50.2725,50.2807,50.2725,50.2725,5900.0
2013-12-19 12:25:00,61.56,61.59,61.56,61.58,46600.0,50.2807,50.3052,50.2807,50.297,46600.0
2013-12-19 12:30:00,61.58,61.59,61.58,61.58,96300.0,50.297,50.3052,50.297,50.297,96300.0
2013-12-19 12:35:00,61.58,61.59,61.56,61.57,19000.0,50.297,50.3052,50.2807,50.2888,19000.0
2013-12-19 12:40:00,61.58,61.6,61.58,61.6,9800.0,50.297,50.3133,50.297,50.3133,9800.0
2013-12-19 12:45:00,61.6,61.62,61.6,61.61,113500.0,50.3133,50.3297,50.3133,50.3215,113500.0
2013-12-19 12:50:00,61.61,61.63,61.6,61.63,40500.0,50.3215,50.3378,50.3133,50.3378,40500.0
2013-12-19 12:55:00,61.63,61.69,61.63,61.69,86500.0,50.3378,50.3868,50.3378,50.3868,86500.0
2013-12-19 13:00:00,61.69,61.69,61.66,61.66,15400.0,50.3868,50.3868,50.3623,50.3623,15400.0
2013-12-19 13:05:00,61.67,61.74,61.67,61.74,27500.0,50.3705,50.4277,50.3705,50.4277,27500.0
2013-12-19 13:10:00,61.73,61.74,61.71,61.71,12100.0,50.4195,50.4277,50.4032,50.4032,12100.0
2013-12-19 13:15:00,61.71,61.76,61.71,61.75,19900.0,50.4032,50.444,50.4032,50.4359,19900.0
2013-12-19 13:20:00,61.75,61.77,61.74,61.77,26100.0,50.4359,50.4522,50.4277,50.4522,26100.0
2013-12-19 13:25:00,61.76,61.77,61.75,61.75,38500.0,50.444,50.4522,50.4359,50.4359,38500.0
2013-12-19 13:30:00,61.76,61.78,61.75,61.77,36400.0,50.444,50.4604,50.4359,50.4522,36400.0
2013-12-19 13:35:00,61.77,61.77,61.75,61.75,10700.0,50.4522,50.4522,50.4359,50.4359,10700.0
2013-12-19 13:40:00,61.76,61.77,61.76,61.77,10600.0,50.444,50.4522,50.444,50.4522,10600.0
2013-12-19 13:45:00,61.77,61.78,61.72,61.76,100100.0,50.4522,50.4604,50.4114,50.444,100100.0
2013-12-19 13:50:00,61.75,61.8,61.74,61.79,34000.0,50.4359,50.4767,50.4277,50.4685,34000.0
2013-12-19 13:55:00,61.79,61.8,61.77,61.78,8300.0,50.4685,50.4767,50.4522,50.4604,8300.0
2013-12-19 14:00:00,61.77,61.79,61.76,61.78,37500.0,50.4522,50.4685,50.444,50.4604,37500.0
2013-12-19 14:05:00,61.78,61.81,61.77,61.8,11500.0,50.4604,50.4849,50.4522,50.4767,11500.0
2013-12-19 14:10:00,61.8,61.81,61.78,61.78,10800.0,50.4767,50.4849,50.4604,50.4604,10800.0
2013-12-19 14:15:00,61.79,61.79,61.75,61.76,5400.0,50.4685,50.4685,50.4359,50.444,5400.0
2013-12-19 14:20:00,61.75,61.78,61.73,61.73,11700.0,50.4359,50.4604,50.4195,50.4195,11700.0
2013-12-19 14:25:00,61.73,61.75,61.73,61.74,20300.0,50.4195,50.4359,50.4195,50.4277,20300.0
2013-12-19 14:30:00,61.74,61.78,61.73,61.76,52200.0,50.4277,50.4604,50.4195,50.444,52200.0
2013-12-19 14:35:00,61.77,61.79,61.75,61.75,23100.0,50.4522,50.4685,50.4359,50.4359,23100.0
2013-12-19 14:40:00,61.76,61.8,61.76,61.78,41100.0,50.444,50.4767,50.444,50.4604,41100.0
2013-12-19 14:45:00,61.79,61.8,61.76,61.77,29000.0,50.4685,50.4767,50.444,50.4522,29000.0
2013-12-19 14:50:00,61.77,61.83,61.77,61.81,277900.0,50.4522,50.5012,50.4522,50.4849,277900.0
2013-12-19 14:55:00,61.81,61.82,61.8,61.81,43400.0,50.4849,50.493,50.4767,50.4849,43400.0
2013-12-19 15:00:00,61.81,61.89,61.8,61.85,35800.0,50.4849,50.5502,50.4767,50.5175,35800.0
2013-12-19 15:05:00,61.86,61.86,61.81,61.82,11400.0,50.5257,50.5257,50.4849,50.493,11400.0
2013-12-19 15:10:00,61.83,61.88,61.83,61.87,28300.0,50.5012,50.542,50.5012,50.5339,28300.0
2013-12-19 15:15:00,61.87,61.92,61.87,61.91,27600.0,50.5339,50.5747,50.5339,50.5665,27600.0
2013-12-19 15:20:00,61.91,61.93,61.9,61.91,22700.0,50.5665,50.5829,50.5584,50.5665,22700.0
2013-12-19 15:25:00,61.9,61.92,61.88,61.89,13900.0,50.5584,50.5747,50.542,50.5502,13900.0
2013-12-19 15:30:00,61.88,61.91,61.86,61.9,24200.0,50.542,50.5665,50.5257,50.5584,24200.0
2013-12-19 15:35:00,61.89,61.97,61.89,61.97,21400.0,50.5502,50.6155,50.5502,50.6155,21400.0
2013-12-19 15:40:00,61.97,61.98,61.88,61.89,60800.0,50.6155,50.6237,50.542,50.5502,60800.0
2013-12-19 15:45:00,61.89,61.89,61.81,61.85,110700.0,50.5502,50.5502,50.4849,50.5175,110700.0
2013-12-19 15:50:00,61.85,61.87,61.82,61.82,138100.0,50.5175,50.5339,50.493,50.493,138100.0
2013-12-19 15:55:00,61.82,61.96,61.78,61.87,236800.0,50.493,50.6074,50.4604,50.5339,236800.0
2013-12-20 09:30:00,61.99,62.0,61.86,61.92,69400.0,50.6319,50.64,50.5257,50.5747,69400.0
2013-12-20 09:35:00,61.93,61.93,61.88,61.9,42800.0,50.5829,50.5829,50.542,50.5584,42800.0
2013-12-20 09:40:00,61.9,61.97,61.86,61.97,29700.0,50.5584,50.6155,50.5257,50.6155,29700.0
2013-12-20 09:45:00,61.97,62.02,61.95,61.95,47300.0,50.6155,50.6564,50.5992,50.5992,47300.0
2013-12-20 09:50:00,61.94,61.98,61.94,61.96,34400.0,50.591,50.6237,50.591,50.6074,34400.0
2013-12-20 09:55:00,61.97,61.99,61.96,61.96,12900.0,50.6155,50.6319,50.6074,50.6074,12900.0
2013-12-20 10:00:00,61.98,61.99,61.93,61.93,35800.0,50.6237,50.6319,50.5829,50.5829,35800.0
2013-12-20 10:05:00,61.93,61.98,61.93,61.95,16100.0,50.5829,50.6237,50.5829,50.5992,16100.0
2013-12-20 10:10:00,61.95,61.95,61.94,61.94,9100.0,50.5992,50.5992,50.591,50.591,9100.0
2013-12-20 10:15:00,61.94,61.97,61.94,61.96,10900.0,50.591,50.6155,50.591,50.6074,10900.0
2013-12-20 10:20:00,61.95,61.96,61.93,61.95,22100.0,50.5992,50.6074,50.5829,50.5992,22100.0
2013-12-20 10:25:00,61.96,61.97,61.94,61.95,28300.0,50.6074,50.6155,50.591,50.5992,28300.0
2013-12-20 10:30:00,61.95,61.95,61.94,61.95,8600.0,50.5992,50.5992,50.591,50.5992,8600.0
2013-12-20 10:35:00,61.95,62.01,61.95,62.0,36200.0,50.5992,50.6482,50.5992,50.64,36200.0
2013-12-20 10:40:00,62.01,62.01,61.98,62.0,5500.0,50.6482,50.6482,50.6237,50.64,5500.0
2013-12-20 10:45:00,62.0,62.05,62.0,62.05,15900.0,50.64,50.6809,50.64,50.6809,15900.0
2013-12-20 10:50:00,62.04,62.06,62.02,62.04,56800.0,50.6727,50.6891,50.6564,50.6727,56800.0
2013-12-20 10:55:00,62.04,62.07,61.99,62.0,75400.0,50.6727,50.6972,50.6319,50.64,75400.0
2013-12-20 11:00:00,62.0,62.06,62.0,62.04,33700.0,50.64,50.6891,50.64,50.6727,33700.0
2013-12-20 11:05:00,62.04,62.05,62.02,62.04,25800.0,50.6727,50.6809,50.6564,50.6727,25800.0
2013-12-20 11:10:00,62.03,62.07,62.03,62.07,9300.0,50.6646,50.6972,50.6646,50.6972,9300.0
2013-12-20 11:15:00,62.08,62.09,62.05,62.06,6800.0,50.7054,50.7136,50.6809,50.6891,6800.0
2013-12-20 11:20:00,62.07,62.08,62.06,62.06,4700.0,50.6972,50.7054,50.6891,50.6891,4700.0
2013-12-20 11:25:00,62.06,62.1,62.03,62.04,29500.0,50.6891,50.7217,50.6646,50.6727,29500.0
2013-12-20 11:30:00,62.04,62.1,62.04,62.09,66300.0,50.6727,50.7217,50.6727,50.7136,66300.0
2013-12-20 11:35:00,62.09,62.13,62.09,62.13,14800.0,50.7136,50.7462,50.7136,50.7462,14800.0
2013-12-20 11:40:00,62.13,62.15,62.12,62.15,19000.0,50.7462,50.7626,50.7381,50.7626,19000.0
2013-12-20 11:45:00,62.15,62.18,62.14,62.18,38800.0,50.7626,50.7871,50.7544,50.7871,38800.0
2013-12-20 11:50:00,62.17,62.21,62.17,62.19,27600.0,50.7789,50.8116,50.7789,50.7952,27600.0
2013-12-20 11:55:00,62.2,62.2,62.14,62.19,35400.0,50.8034,50.8034,50.7544,50.7952,35400.0
2013-12-20 12:00:00,62.2,62.2,62.18,62.18,13200.0,50.8034,50.8034,50.7871,50.7871,13200.0
2013-12-20 12:05:00,62.17,62.18,62.15,62.17,28900.0,50.7789,50.7871,50.7626,50.7789,28900.0
2013-12-20 12:10:00,62.18,62.22,62.16,62.2,82100.0,50.7871,50.8197,50.7707,50.8034,82100.0
2013-12-20 12:15:00,62.2,62.21,62.19,62.19,12900.0,50.8034,50.8116,50.7952,50.7952,12900.0
2013-12-20 12:20:00,62.19,62.19,62.16,62.17,12100.0,50.7952,50.7952,50.7707,50.7789,12100.0
2013-12-20 12:25:00,62.16,62.19,62.16,62.19,11100.0,50.7707,50.7952,50.7707,50.7952,11100.0
2013-12-20 12:30:00,62.18,62.22,62.18,62.22,25400.0,50.7871,50.8197,50.7871,50.8197,25400.0
2013-12-20 12:35:00,62.22,62.22,62.19,62.19,15100.0,50.8197,50.8197,50.7952,50.7952,15100.0
2013-12-20 12:40:00,62.19,62.19,62.15,62.16,26700.0,50.7952,50.7952,50.7626,50.7707,26700.0
2013-12-20 12:45:00,62.16,62.17,62.14,62.16,7900.0,50.7707,50.7789,50.7544,50.7707,7900.0
2013-12-20 12:50:00,62.16,62.19,62.15,62.18,7900.0,50.7707,50.7952,50.7626,50.7871,7900.0
2013-12-20 12:55:00,62.19,62.19,62.14,62.15,9500.0,50.7952,50.7952,50.7544,50.7626,9500.0
2013-12-20 13:00:00,62.14,62.15,62.13,62.15,25500.0,50.7544,50.7626,50.7462,50.7626,25500.0
2013-12-20 13:05:00,62.15,62.16,62.14,62.14,4900.0,50.7626,50.7707,50.7544,50.7544,4900.0
2013-12-20 13:10:00,62.14,62.14,62.1,62.1,11000.0,50.7544,50.7544,50.7217,50.7217,11000.0
2013-12-20 13:15:00,62.1,62.11,62.1,62.11,5200.0,50.7217,50.7299,50.7217,50.7299,5200.0
2013-12-20 13:20:00,62.11,62.12,62.11,62.11,5500.0,50.7299,50.7381,50.7299,50.7299,5500.0
2013-12-20 13:25:00,62.11,62.12,62.11,62.11,8800.0,50.7299,50.7381,50.7299,50.7299,8800.0
2013-12-20 13:30:00,62.11,62.12,62.08,62.09,31000.0,50.7299,50.7381,50.7054,50.7136,31000.0
2013-12-20 13:35:00,62.09,62.09,62.08,62.09,19200.0,50.7136,50.7136,50.7054,50.7136,19200.0
2013-12-20 13:40:00,62.08,62.09,62.08,62.09,8500.0,50.7054,50.7136,50.7054,50.7136,8500.0
2013-12-20 13:45:00,62.09,62.1,62.07,62.1,21800.0,50.7136,50.7217,50.6972,50.7217,21800.0
2013-12-20 13:50:00,62.09,62.1,62.09,62.1,5700.0,50.7136,50.7217,50.7136,50.7217,5700.0
2013-12-20 13:55:00,62.09,62.13,62.09,62.12,11400.0,50.7136,50.7462,50.7136,50.7381,11400.0
2013-12-20 14:00:00,62.13,62.13,62.08,62.1,35900.0,50.7462,50.7462,50.7054,50.7217,35900.0
2013-12-20 14:05:00,62.1,62.12,62.09,62.11,8700.0,50.7217,50.7381,50.7136,50.7299,8700.0
2013-12-20 14:10:00,62.12,62.12,62.1,62.1,19900.0,50.7381,50.7381,50.7217,50.7217,19900.0
2013-12-20 14:15:00,62.11,62.12,62.09,62.11,15100.0,50.7299,50.7381,50.7136,50.7299,15100.0
2013-12-20 14:20:00,62.11,62.11,62.08,62.08,37700.0,50.7299,50.7299,50.7054,50.7054,37700.0
2013-12-20 14:25:00,62.09,62.09,62.08,62.08,7000.0,50.7136,50.7136,50.7054,50.7054,7000.0
2013-12-20 14:30:00,62.09,62.09,62.07,62.07,45600.0,50.7136,50.7136,50.6972,50.6972,45600.0
2013-12-20 14:35:00,62.08,62.09,62.06,62.08,38000.0,50.7054,50.7136,50.6891,50.7054,38000.0
2013-12-20 14:40:00,62.08,62.12,62.07,62.12,22700.0,50.7054,50.7381,50.6972,50.7381,22700.0
2013-12-20 14:45:00,62.12,62.16,62.12,62.13,20100.0,50.7381,50.7707,50.7381,50.7462,20100.0
2013-12-20 14:50:00,62.12,62.14,62.12,62.14,31400.0,50.7381,50.7544,50.7381,50.7544,31400.0
2013-12-20 14:55:00,62.13,62.14,62.11,62.11,16400.0,50.7462,50.7544,50.7299,50.7299,16400.0
2013-12-20 15:00:00,62.11,62.11,62.03,62.05,68400.0,50.7299,50.7299,50.6646,50.6809,68400.0
2013-12-20 15:05:00,62.05,62.05,62.03,62.04,19600.0,50.6809,50.6809,50.6646,50.6727,19600.0
2013-12-20 15:10:00,62.03,62.04,62.02,62.03,24000.0,50.6646,50.6727,50.6564,50.6646,24000.0
2013-12-20 15:15:00,62.04,62.04,61.97,61.98,25400.0,50.6727,50.6727,50.6155,50.6237,25400.0
2013-12-20 15:20:00,61.98,61.98,61.97,61.98,5700.0,50.6237,50.6237,50.6155,50.6237,5700.0
2013-12-20 15:25:00,61.98,61.98,61.94,61.96,41300.0,50.6237,50.6237,50.591,50.6074,41300.0
2013-12-20 15:30:00,61.97,61.98,61.93,61.94,31200.0,50.6155,50.6237,50.5829,50.591,31200.0
2013-12-20 15:35:00,61.95,62.0,61.93,62.0,31100.0,50.5992,50.64,50.5829,50.64,31100.0
2013-12-20 15:40:00,61.99,62.0,61.94,61.94,17600.0,50.6319,50.64,50.591,50.591,17600.0
2013-12-20 15:45:00,61.94,61.95,61.9,61.9,76000.0,50.591,50.5992,50.5584,50.5584,76000.0
2013-12-20 15:50:00,61.89,61.95,61.87,61.95,24900.0,50.5502,50.5992,50.5339,50.5992,24900.0
2013-12-20 15:55:00,61.94,62.0,61.89,61.9,192800.0,50.591,50.64,50.5502,50.5584,192800.0
2013-12-23 09:30:00,62.47,62.51,62.36,62.49,85200.0,51.0239,51.0566,50.9341,51.0403,85200.0
2013-12-23 09:35:00,62.49,62.5,62.46,62.49,49300.0,51.0403,51.0484,51.0158,51.0403,49300.0
2013-12-23 09:40:00,62.5,62.53,62.49,62.52,24600.0,51.0484,51.0729,51.0403,51.0648,24600.0
2013-12-23 09:45:00,62.52,62.53,62.49,62.5,53100.0,51.0648,51.0729,51.0403,51.0484,53100.0
2013-12-23 09:50:00,62.49,62.52,62.48,62.52,56800.0,51.0403,51.0648,51.0321,51.0648,56800.0
2013-12-23 09:55:00,62.48,62.53,62.48,62.5,29300.0,51.0321,51.0729,51.0321,51.0484,29300.0
2013-12-23 10:00:00,62.51,62.53,62.47,62.5,33700.0,51.0566,51.0729,51.0239,51.0484,33700.0
2013-12-23 10:05:00,62.5,62.53,62.49,62.52,15600.0,51.0484,51.0729,51.0403,51.0648,15600.0
2013-12-23 10:10:00,62.52,62.56,62.52,62.52,19300.0,51.0648,51.0974,51.0648,51.0648,19300.0
2013-12-23 10:15:00,62.53,62.56,62.52,62.55,49500.0,51.0729,51.0974,51.0648,51.0893,49500.0
2013-12-23 10:20:00,62.56,62.57,62.53,62.57,33700.0,51.0974,51.1056,51.0729,51.1056,33700.0
2013-12-23 10:25:00,62.57,62.6,62.55,62.6,44900.0,51.1056,51.1301,51.0893,51.1301,44900.0
2013-12-23 10:30:00,62.59,62.6,62.57,62.6,7400.0,51.1219,51.1301,51.1056,51.1301,7400.0
2013-12-23 10:35:00,62.57,62.6,62.57,62.58,35900.0,51.1056,51.1301,51.1056,51.1138,35900.0
2013-12-23 10:40:00,62.59,62.61,62.58,62.61,13300.0,51.1219,51.1383,51.1138,51.1383,13300.0
2013-12-23 10:45:00,62.6,62.6,62.59,62.6,11700.0,51.1301,51.1301,51.1219,51.1301,11700.0
2013-12-23 10:50:00,62.59,62.61,62.58,62.61,13600.0,51.1219,51.1383,51.1138,51.1383,13600.0
2013-12-23 10:55:00,62.6,62.61,62.58,62.58,12400.0,51.1301,51.1383,51.1138,51.1138,12400.0
2013-12-23 11:00:00,62.58,62.6,62.58,62.58,9500.0,51.1138,51.1301,51.1138,51.1138,9500.0
2013-12-23 11:05:00,62.58,62.59,62.58,62.58,10900.0,51.1138,51.1219,51.1138,51.1138,10900.0
2013-12-23 11:10:00,62.59,62.6,62.58,62.59,7000.0,51.1219,51.1301,51.1138,51.1219,7000.0
2013-12-23 11:15:00,62.59,62.62,62.59,62.61,11000.0,51.1219,51.1464,51.1219,51.1383,11000.0
2013-12-23 11:20:00,62.61,62.64,62.6,62.61,27800.0,51.1383,51.1628,51.1301,51.1383,27800.0
2013-12-23 11:25:00,62.61,62.62,62.59,62.6,14100.0,51.1383,51.1464,51.1219,51.1301,14100.0
2013-12-23 11:30:00,62.62,62.64,62.61,62.62,11200.0,51.1464,51.1628,51.1383,51.1464,11200.0
2013-12-23 11:35:00,62.63,62.64,62.62,62.63,9700.0,51.1546,51.1628,51.1464,51.1546,9700.0
2013-12-23 11:40:00,62.63,62.64,62.62,62.63,4800.0,51.1546,51.1628,51.1464,51.1546,4800.0
2013-12-23 11:45:00,62.63,62.63,62.62,62.63,11900.0,51.1546,51.1546,51.1464,51.1546,11900.0
2013-12-23 11:50:00,62.64,62.65,62.62,62.63,9500.0,51.1628,51.171,51.1464,51.1546,9500.0
2013-12-23 11:55:00,62.63,62.65,62.62,62.62,8600.0,51.1546,51.171,51.1464,51.1464,8600.0
2013-12-23 12:00:00,62.62,62.65,62.6,62.61,29600.0,51.1464,51.171,51.1301,51.1383,29600.0
2013-12-23 12:05:00,62.62,62.66,62.61,62.66,16100.0,51.1464,51.1791,51.1383,51.1791,16100.0
2013-12-23 12:10:00,62.65,62.67,62.65,62.67,4100.0,51.171,51.1873,51.171,51.1873,4100.0
2013-12-23 12:15:00,62.67,62.7,62.67,62.69,11400.0,51.1873,51.2118,51.1873,51.2036,11400.0
2013-12-23 12:20:00,62.7,62.7,62.69,62.7,1400.0,51.2118,51.2118,51.2036,51.2118,1400.0
2013-12-23 12:25:00,62.7,62.7,62.66,62.67,12200.0,51.2118,51.2118,51.1791,51.1873,12200.0
2013-12-23 12:30:00,62.67,62.69,62.66,62.67,8400.0,51.1873,51.2036,51.1791,51.1873,8400.0
2013-12-23 12:35:00,62.67,62.68,62.66,62.67,9100.0,51.1873,51.1955,51.1791,51.1873,9100.0
2013-12-23 12:40:00,62.67,62.67,62.66,62.67,2700.0,51.1873,51.1873,51.1791,51.1873,2700.0
2013-12-23 12:45:00,62.67,62.67,62.61,62.63,44900.0,51.1873,51.1873,51.1383,51.1546,44900.0
2013-12-23 12:50:00,62.64,62.66,62.59,62.59,39500.0,51.1628,51.1791,51.1219,51.1219,39500.0
2013-12-23 12:55:00,62.6,62.6,62.56,62.59,64300.0,51.1301,51.1301,51.0974,51.1219,64300.0
2013-12-23 13:00:00,62.58,62.61,62.58,62.61,12300.0,51.1138,51.1383,51.1138,51.1383,12300.0
2013-12-23 13:05:00,62.6,62.61,62.58,62.59,9700.0,51.1301,51.1383,51.1138,51.1219,9700.0
2013-12-23 13:10:00,62.59,62.6,62.58,62.59,3900.0,51.1219,51.1301,51.1138,51.1219,3900.0
2013-12-23 13:15:00,62.59,62.59,62.57,62.58,5600.0,51.1219,51.1219,51.1056,51.1138,5600.0
2013-12-23 13:20:00,62.56,62.58,62.55,62.56,25800.0,51.0974,51.1138,51.0893,51.0974,25800.0
2013-12-23 13:25:00,62.56,62.58,62.55,62.57,4600.0,51.0974,51.1138,51.0893,51.1056,4600.0
2013-12-23 13:30:00,62.56,62.58,62.55,62.58,13300.0,51.0974,51.1138,51.0893,51.1138,13300.0
2013-12-23 13:35:00,62.58,62.58,62.55,62.56,21200.0,51.1138,51.1138,51.0893,51.0974,21200.0
2013-12-23 13:40:00,62.56,62.57,62.54,62.54,14500.0,51.0974,51.1056,51.0811,51.0811,14500.0
2013-12-23 13:45:00,62.54,62.54,62.49,62.5,31600.0,51.0811,51.0811,51.0403,51.0484,31600.0
2013-12-23 13:50:00,62.5,62.5,62.46,62.47,16900.0,51.0484,51.0484,51.0158,51.0239,16900.0
2013-12-23 13:55:00,62.47,62.5,62.46,62.49,10200.0,51.0239,51.0484,51.0158,51.0403,10200.0
2013-12-23 14:00:00,62.49,62.5,62.48,62.49,19100.0,51.0403,51.0484,51.0321,51.0403,19100.0
2013-12-23 14:05:00,62.5,62.51,62.48,62.49,10900.0,51.0484,51.0566,51.0321,51.0403,10900.0
2013-12-23 14:10:00,62.5,62.54,62.5,62.53,10200.0,51.0484,51.0811,51.0484,51.0729,10200.0
2013-12-23 14:15:00,62.53,62.55,62.51,62.53,16900.0,51.0729,51.0893,51.0566,51.0729,16900.0
2013-12-23 14:20:00,62.53,62.54,62.53,62.54,21400.0,51.0729,51.0811,51.0729,51.0811,21400.0
2013-12-23 14:25:00,62.54,62.55,62.51,62.51,9300.0,51.0811,51.0893,51.0566,51.0566,9300.0
2013-12-23 14:30:00,62.51,62.53,62.51,62.51,5100.0,51.0566,51.0729,51.0566,51.0566,5100.0
2013-12-23 14:35:00,62.52,62.52,62.51,62.52,9600.0,51.0648,51.0648,51.0566,51.0648,9600.0
2013-12-23 14:40:00,62.53,62.53,62.51,62.52,2200.0,51.0729,51.0729,51.0566,51.0648,2200.0
2013-12-23 14:45:00,62.52,62.53,62.51,62.52,5200.0,51.0648,51.0729,51.0566,51.0648,5200.0
2013-12-23 14:50:00,62.51,62.52,62.5,62.5,10800.0,51.0566,51.0648,51.0484,51.0484,10800.0
2013-12-23 14:55:00,62.5,62.51,62.49,62.51,10500.0,51.0484,51.0566,51.0403,51.0566,10500.0
2013-12-23 15:00:00,62.51,62.55,62.51,62.55,10600.0,51.0566,51.0893,51.0566,51.0893,10600.0
2013-12-23 15:05:00,62.56,62.56,62.52,62.52,17700.0,51.0974,51.0974,51.0648,51.0648,17700.0
2013-12-23 15:10:00,62.52,62.54,62.52,62.54,20800.0,51.0648,51.0811,51.0648,51.0811,20800.0
2013-12-23 15:15:00,62.55,62.58,62.52,62.58,32800.0,51.0893,51.1138,51.0648,51.1138,32800.0
2013-12-23 15:20:00,62.58,62.6,62.58,62.59,48000.0,51.1138,51.1301,51.1138,51.1219,48000.0
2013-12-23 15:25:00,62.59,62.6,62.58,62.59,23500.0,51.1219,51.1301,51.1138,51.1219,23500.0
2013-12-23 15:30:00,62.59,62.64,62.59,62.62,22600.0,51.1219,51.1628,51.1219,51.1464,22600.0
2013-12-23 15:35:00,62.62,62.65,62.61,62.64,52000.0,51.1464,51.171,51.1383,51.1628,52000.0
2013-12-23 15:40:00,62.65,62.66,62.62,62.62,32000.0,51.171,51.1791,51.1464,51.1464,32000.0
2013-12-23 15:45:00,62.62,62.63,62.59,62.59,25100.0,51.1464,51.1546,51.1219,51.1219,25100.0
2013-12-23 15:50:00,62.59,62.64,62.58,62.62,41300.0,51.1219,51.1628,51.1138,51.1464,41300.0
2013-12-23 15:55:00,62.63,62.64,62.57,62.64,102600.0,51.1546,51.1628,51.1056,51.1628,102600.0
2013-12-24 09:30:00,62.56,62.71,62.51,62.68,86900.0,51.0974,51.22,51.0566,51.1955,86900.0
2013-12-24 09:35:00,62.68,62.71,62.67,62.68,21900.0,51.1955,51.22,51.1873,51.1955,21900.0
2013-12-24 09:40:00,62.68,62.7,62.64,62.68,33100.0,51.1955,51.2118,51.1628,51.1955,33100.0
2013-12-24 09:45:00,62.68,62.71,62.67,62.7,14300.0,51.1955,51.22,51.1873,51.2118,14300.0
2013-12-24 09:50:00,62.7,62.71,62.68,62.69,6700.0,51.2118,51.22,51.1955,51.2036,6700.0
2013-12-24 09:55:00,62.69,62.7,62.67,62.67,34200.0,51.2036,51.2118,51.1873,51.1873,34200.0
2013-12-24 10:00:00,62.69,62.7,62.68,62.7,16200.0,51.2036,51.2118,51.1955,51.2118,16200.0
2013-12-24 10:05:00,62.7,62.71,62.67,62.71,21000.0,51.2118,51.22,51.1873,51.22,21000.0
2013-12-24 10:10:00,62.71,62.71,62.68,62.69,11400.0,51.22,51.22,51.1955,51.2036,11400.0
2013-12-24 10:15:00,62.69,62.71,62.68,62.71,26100.0,51.2036,51.22,51.1955,51.22,26100.0
2013-12-24 10:20:00,62.72,62.73,62.72,62.73,6800.0,51.2281,51.2363,51.2281,51.2363,6800.0
2013-12-24 10:25:00,62.72,62.75,62.7,62.75,29000.0,51.2281,51.2526,51.2118,51.2526,29000.0
2013-12-24 10:30:00,62.74,62.74,62.72,62.74,7200.0,51.2445,51.2445,51.2281,51.2445,7200.0
2013-12-24 10:35:00,62.73,62.74,62.72,62.73,12300.0,51.2363,51.2445,51.2281,51.2363,12300.0
2013-12-24 10:40:00,62.73,62.73,62.7,62.71,15500.0,51.2363,51.2363,51.2118,51.22,15500.0
2013-12-24 10:45:00,62.71,62.71,62.67,62.67,6400.0,51.22,51.22,51.1873,51.1873,6400.0
2013-12-24 10:50:00,62.68,62.69,62.67,62.68,2100.0,51.1955,51.2036,51.1873,51.1955,2100.0
2013-12-24 10:55:00,62.67,62.71,62.67,62.71,10000.0,51.1873,51.22,51.1873,51.22,10000.0
2013-12-24 11:00:00,62.71,62.71,62.68,62.69,17400.0,51.22,51.22,51.1955,51.2036,17400.0
2013-12-24 11:05:00,62.7,62.7,62.67,62.69,3800.0,51.2118,51.2118,51.1873,51.2036,3800.0
2013-12-24 11:10:00,62.68,62.69,62.67,62.67,5100.0,51.1955,51.2036,51.1873,51.1873,5100.0
2013-12-24 11:15:00,62.68,62.7,62.67,62.68,4500.0,51.1955,51.2118,51.1873,51.1955,4500.0
2013-12-24 11:20:00,62.68,62.68,62.66,62.68,6700.0,51.1955,51.1955,51.1791,51.1955,6700.0
2013-12-24 11:25:00,62.68,62.68,62.65,62.65,21400.0,51.1955,51.1955,51.171,51.171,21400.0
2013-12-24 11:30:00,62.65,62.68,62.64,62.68,7000.0,51.171,51.1955,51.1628,51.1955,7000.0
2013-12-24 11:35:00,62.67,62.67,62.65,62.66,6200.0,51.1873,51.1873,51.171,51.1791,6200.0
2013-12-24 11:40:00,62.66,62.68,62.66,62.68,4200.0,51.1791,51.1955,51.1791,51.1955,4200.0
2013-12-24 11:45:00,62.68,62.69,62.67,62.68,6200.0,51.1955,51.2036,51.1873,51.1955,6200.0
2013-12-24 11:50:00,62.69,62.69,62.67,62.68,14600.0,51.2036,51.2036,51.1873,51.1955,14600.0
2013-12-24 11:55:00,62.67,62.71,62.65,62.69,29500.0,51.1873,51.22,51.171,51.2036,29500.0
2013-12-24 12:00:00,62.68,62.72,62.67,62.72,27500.0,51.1955,51.2281,51.1873,51.2281,27500.0
2013-12-24 12:05:00,62.73,62.73,62.69,62.7,17400.0,51.2363,51.2363,51.2036,51.2118,17400.0
2013-12-24 12:10:00,62.7,62.72,62.68,62.69,17500.0,51.2118,51.2281,51.1955,51.2036,17500.0
2013-12-24 12:15:00,62.69,62.7,62.68,62.7,9200.0,51.2036,51.2118,51.1955,51.2118,9200.0
2013-12-24 12:20:00,62.69,62.7,62.68,62.68,33600.0,51.2036,51.2118,51.1955,51.1955,33600.0
2013-12-24 12:25:00,62.68,62.71,62.68,62.7,38000.0,51.1955,51.22,51.1955,51.2118,38000.0
2013-12-24 12:30:00,62.7,62.7,62.66,62.66,19000.0,51.2118,51.2118,51.1791,51.1791,19000.0
2013-12-24 12:35:00,62.66,62.67,62.65,62.66,9500.0,51.1791,51.1873,51.171,51.1791,9500.0
2013-12-24 12:40:00,62.66,62.66,62.63,62.64,13100.0,51.1791,51.1791,51.1546,51.1628,13100.0
2013-12-24 12:45:00,62.65,62.67,62.63,62.65,27400.0,51.171,51.1873,51.1546,51.171,27400.0
2013-12-24 12:50:00,62.66,62.66,62.63,62.66,11800.0,51.1791,51.1791,51.1546,51.1791,11800.0
2013-12-24 12:55:00,62.66,62.69,62.63,62.67,29200.0,51.1791,51.2036,51.1546,51.1873,29200.0
2013-12-26 09:30:00,62.61,62.65,62.51,62.52,49700.0,51.1383,51.171,51.0566,51.0648,49700.0
2013-12-26 09:35:00,62.54,62.57,62.5,62.5,18100.0,51.0811,51.1056,51.0484,51.0484,18100.0
2013-12-26 09:40:00,62.51,62.52,62.5,62.51,7300.0,51.0566,51.0648,51.0484,51.0566,7300.0
2013-12-26 09:45:00,62.53,62.54,62.5,62.5,6300.0,51.0729,51.0811,51.0484,51.0484,6300.0
2013-12-26 09:50:00,62.5,62.52,62.49,62.51,9000.0,51.0484,51.0648,51.0403,51.0566,9000.0
2013-12-26 09:55:00,62.5,62.51,62.48,62.49,17300.0,51.0484,51.0566,51.0321,51.0403,17300.0
2013-12-26 10:00:00,62.49,62.5,62.49,62.5,6100.0,51.0403,51.0484,51.0403,51.0484,6100.0
2013-12-26 10:05:00,62.5,62.5,62.49,62.49,15500.0,51.0484,51.0484,51.0403,51.0403,15500.0
2013-12-26 10:10:00,62.49,62.49,62.47,62.48,18100.0,51.0403,51.0403,51.0239,51.0321,18100.0
2013-12-26 10:15:00,62.49,62.5,62.48,62.49,38700.0,51.0403,51.0484,51.0321,51.0403,38700.0
2013-12-26 10:20:00,62.5,62.5,62.49,62.49,6200.0,51.0484,51.0484,51.0403,51.0403,6200.0
2013-12-26 10:25:00,62.5,62.51,62.49,62.51,5600.0,51.0484,51.0566,51.0403,51.0566,5600.0
2013-12-26 10:30:00,62.5,62.51,62.48,62.48,2500.0,51.0484,51.0566,51.0321,51.0321,2500.0
2013-12-26 10:35:00,62.49,62.5,62.49,62.49,4800.0,51.0403,51.0484,51.0403,51.0403,4800.0
2013-12-26 10:40:00,62.49,62.51,62.48,62.49,10000.0,51.0403,51.0566,51.0321,51.0403,10000.0
2013-12-26 10:45:00,62.49,62.49,62.47,62.47,6300.0,51.0403,51.0403,51.0239,51.0239,6300.0
2013-12-26 10:50:00,62.48,62.49,62.46,62.48,8700.0,51.0321,51.0403,51.0158,51.0321,8700.0
2013-12-26 10:55:00,62.48,62.49,62.47,62.47,3000.0,51.0321,51.0403,51.0239,51.0239,3000.0
2013-12-26 11:00:00,62.48,62.48,62.47,62.47,2200.0,51.0321,51.0321,51.0239,51.0239,2200.0
2013-12-26 11:05:00,62.47,62.49,62.46,62.47,4900.0,51.0239,51.0403,51.0158,51.0239,4900.0
2013-12-26 11:10:00,62.47,62.49,62.46,62.48,5900.0,51.0239,51.0403,51.0158,51.0321,5900.0
2013-12-26 11:15:00,62.48,62.49,62.47,62.49,2000.0,51.0321,51.0403,51.0239,51.0403,2000.0
2013-12-26 11:20:00,62.48,62.5,62.47,62.48,30300.0,51.0321,51.0484,51.0239,51.0321,30300.0
2013-12-26 11:25:00,62.48,62.49,62.48,62.48,5700.0,51.0321,51.0403,51.0321,51.0321,5700.0
2013-12-26 11:30:00,62.48,62.48,62.47,62.48,3800.0,51.0321,51.0321,51.0239,51.0321,3800.0
2013-12-26 11:35:00,62.49,62.49,62.48,62.49,1700.0,51.0403,51.0403,51.0321,51.0403,1700.0
2013-12-26 11:40:00,62.49,62.49,62.48,62.48,3800.0,51.0403,51.0403,51.0321,51.0321,3800.0
2013-12-26 11:45:00,62.47,62.48,62.47,62.47,3500.0,51.0239,51.0321,51.0239,51.0239,3500.0
2013-12-26 11:50:00,62.47,62.49,62.47,62.47,16900.0,51.0239,51.0403,51.0239,51.0239,16900.0
2013-12-26 11:55:00,62.48,62.48,62.47,62.47,4100.0,51.0321,51.0321,51.0239,51.0239,4100.0
2013-12-26 12:00:00,62.47,62.47,62.46,62.46,4400.0,51.0239,51.0239,51.0158,51.0158,4400.0
2013-12-26 12:05:00,62.46,62.48,62.45,62.46,3400.0,51.0158,51.0321,51.0076,51.0158,3400.0
2013-12-26 12:10:00,62.46,62.46,62.45,62.45,3200.0,51.0158,51.0158,51.0076,51.0076,3200.0
2013-12-26 12:15:00,62.45,62.46,62.44,62.45,5900.0,51.0076,51.0158,50.9994,51.0076,5900.0
2013-12-26 12:20:00,62.44,62.44,62.42,62.43,17500.0,50.9994,50.9994,50.9831,50.9913,17500.0
2013-12-26 12:25:00,62.44,62.46,62.43,62.46,4900.0,50.9994,51.0158,50.9913,51.0158,4900.0
2013-12-26 12:30:00,62.46,62.47,62.46,62.47,7600.0,51.0158,51.0239,51.0158,51.0239,7600.0
2013-12-26 12:35:00,62.48,62.48,62.45,62.46,6900.0,51.0321,51.0321,51.0076,51.0158,6900.0
2013-12-26 12:40:00,62.46,62.47,62.45,62.45,2700.0,51.0158,51.0239,51.0076,51.0076,2700.0
2013-12-26 12:45:00,62.46,62.46,62.45,62.45,4900.0,51.0158,51.0158,51.0076,51.0076,4900.0
2013-12-26 12:50:00,62.44,62.44,62.44,62.44,1000.0,50.9994,50.9994,50.9994,50.9994,1000.0
2013-12-26 12:55:00,62.44,62.45,62.44,62.44,1100.0,50.9994,51.0076,50.9994,50.9994,1100.0
2013-12-26 13:00:00,62.45,62.45,62.43,62.44,7100.0,51.0076,51.0076,50.9913,50.9994,7100.0
2013-12-26 13:05:00,62.44,62.45,62.44,62.45,2300.0,50.9994,51.0076,50.9994,51.0076,2300.0
2013-12-26 13:10:00,62.44,62.45,62.44,62.45,3100.0,50.9994,51.0076,50.9994,51.0076,3100.0
2013-12-26 13:15:00,62.46,62.46,62.45,62.46,2600.0,51.0158,51.0158,51.0076,51.0158,2600.0
2013-12-26 13:20:00,62.46,62.47,62.46,62.46,3500.0,51.0158,51.0239,51.0158,51.0158,3500.0
2013-12-26 13:25:00,62.46,62.47,62.45,62.46,3100.0,51.0158,51.0239,51.0076,51.0158,3100.0
2013-12-26 13:30:00,62.46,62.46,62.43,62.45,5100.0,51.0158,51.0158,50.9913,51.0076,5100.0
2013-12-26 13:35:00,62.46,62.46,62.44,62.44,1100.0,51.0158,51.0158,50.9994,50.9994,1100.0
2013-12-26 13:40:00,62.45,62.46,62.44,62.44,5200.0,51.0076,51.0158,50.9994,50.9994,5200.0
2013-12-26 13:45:00,62.44,62.44,62.43,62.43,800.0,50.9994,50.9994,50.9913,50.9913,800.0
2013-12-26 13:50:00,62.44,62.47,62.44,62.47,8000.0,50.9994,51.0239,50.9994,51.0239,8000.0
2013-12-26 13:55:00,62.47,62.51,62.45,62.51,10900.0,51.0239,51.0566,51.0076,51.0566,10900.0
2013-12-26 14:00:00,62.51,62.51,62.46,62.49,18800.0,51.0566,51.0566,51.0158,51.0403,18800.0
2013-12-26 14:05:00,62.48,62.48,62.46,62.46,41500.0,51.0321,51.0321,51.0158,51.0158,41500.0
2013-12-26 14:10:00,62.46,62.47,62.46,62.46,1900.0,51.0158,51.0239,51.0158,51.0158,1900.0
2013-12-26 14:15:00,62.46,62.46,62.44,62.45,9900.0,51.0158,51.0158,50.9994,51.0076,9900.0
2013-12-26 14:20:00,62.45,62.45,62.44,62.44,12900.0,51.0076,51.0076,50.9994,50.9994,12900.0
2013-12-26 14:25:00,62.44,62.45,62.44,62.45,11200.0,50.9994,51.0076,50.9994,51.0076,11200.0
2013-12-26 14:30:00,62.46,62.49,62.46,62.47,19700.0,51.0158,51.0403,51.0158,51.0239,19700.0
2013-12-26 14:35:00,62.48,62.48,62.46,62.47,5400.0,51.0321,51.0321,51.0158,51.0239,5400.0
2013-12-26 14:40:00,62.47,62.48,62.46,62.47,3100.0,51.0239,51.0321,51.0158,51.0239,3100.0
2013-12-26 14:45:00,62.47,62.47,62.45,62.46,17400.0,51.0239,51.0239,51.0076,51.0158,17400.0
2013-12-26 14:50:00,62.46,62.51,62.46,62.5,19200.0,51.0158,51.0566,51.0158,51.0484,19200.0
2013-12-26 14:55:00,62.49,62.51,62.48,62.48,5800.0,51.0403,51.0566,51.0321,51.0321,5800.0
2013-12-26 15:00:00,62.48,62.51,62.48,62.5,12700.0,51.0321,51.0566,51.0321,51.0484,12700.0
2013-12-26 15:05:00,62.49,62.51,62.49,62.51,13600.0,51.0403,51.0566,51.0403,51.0566,13600.0
2013-12-26 15:10:00,62.51,62.51,62.5,62.5,4600.0,51.0566,51.0566,51.0484,51.0484,4600.0
2013-12-26 15:15:00,62.5,62.5,62.46,62.49,9800.0,51.0484,51.0484,51.0158,51.0403,9800.0
2013-12-26 15:20:00,62.5,62.5,62.47,62.48,8100.0,51.0484,51.0484,51.0239,51.0321,8100.0
2013-12-26 15:25:00,62.47,62.48,62.45,62.45,17300.0,51.0239,51.0321,51.0076,51.0076,17300.0
2013-12-26 15:30:00,62.45,62.47,62.44,62.45,14000.0,51.0076,51.0239,50.9994,51.0076,14000.0
2013-12-26 15:35:00,62.45,62.45,62.38,62.4,33200.0,51.0076,51.0076,50.9504,50.9668,33200.0
2013-12-26 15:40:00,62.41,62.41,62.37,62.38,31000.0,50.9749,50.9749,50.9423,50.9504,31000.0
2013-12-26 15:45:00,62.38,62.38,62.32,62.32,25200.0,50.9504,50.9504,50.9014,50.9014,25200.0
2013-12-26 15:50:00,62.32,62.34,62.3,62.33,45200.0,50.9014,50.9178,50.8851,50.9096,45200.0
2013-12-26 15:55:00,62.34,62.34,62.25,62.28,99600.0,50.9178,50.9178,50.8442,50.8687,99600.0
2013-12-27 09:30:00,63.52,63.55,63.39,63.54,50900.0,51.8815,51.9061,51.7754,51.8979,50900.0
2013-12-27 09:35:00,63.52,63.57,63.51,63.54,24800.0,51.8815,51.9224,51.8734,51.8979,24800.0
2013-12-27 09:40:00,63.54,63.54,63.47,63.48,22700.0,51.8979,51.8979,51.8407,51.8489,22700.0
2013-12-27 09:45:00,63.48,63.52,63.48,63.5,25100.0,51.8489,51.8815,51.8489,51.8652,25100.0
2013-12-27 09:50:00,63.49,63.53,63.48,63.52,25200.0,51.857,51.8897,51.8489,51.8815,25200.0
2013-12-27 09:55:00,63.51,63.55,63.5,63.53,31800.0,51.8734,51.9061,51.8652,51.8897,31800.0
2013-12-27 10:00:00,63.53,63.55,63.52,63.53,25900.0,51.8897,51.9061,51.8815,51.8897,25900.0
2013-12-27 10:05:00,63.52,63.55,63.51,63.55,8600.0,51.8815,51.9061,51.8734,51.9061,8600.0
2013-12-27 10:10:00,63.54,63.54,63.5,63.51,5600.0,51.8979,51.8979,51.8652,51.8734,5600.0
2013-12-27 10:15:00,63.52,63.55,63.52,63.54,5900.0,51.8815,51.9061,51.8815,51.8979,5900.0
2013-12-27 10:20:00,63.55,63.56,63.54,63.54,9700.0,51.9061,51.9142,51.8979,51.8979,9700.0
2013-12-27 10:25:00,63.54,63.57,63.52,63.56,22400.0,51.8979,51.9224,51.8815,51.9142,22400.0
2013-12-27 10:30:00,63.57,63.57,63.52,63.53,19800.0,51.9224,51.9224,51.8815,51.8897,19800.0
2013-12-27 10:35:00,63.54,63.54,63.5,63.51,47100.0,51.8979,51.8979,51.8652,51.8734,47100.0
2013-12-27 10:40:00,63.52,63.52,63.49,63.5,30100.0,51.8815,51.8815,51.857,51.8652,30100.0
2013-12-27 10:45:00,63.5,63.5,63.47,63.47,30400.0,51.8652,51.8652,51.8407,51.8407,30400.0
2013-12-27 10:50:00,63.48,63.5,63.47,63.49,30200.0,51.8489,51.8652,51.8407,51.857,30200.0
2013-12-27 10:55:00,63.48,63.48,63.46,63.46,38700.0,51.8489,51.8489,51.8325,51.8325,38700.0
2013-12-27 11:00:00,63.47,63.48,63.46,63.47,48300.0,51.8407,51.8489,51.8325,51.8407,48300.0
2013-12-27 11:05:00,63.47,63.49,63.47,63.48,20400.0,51.8407,51.857,51.8407,51.8489,20400.0
2013-12-27 11:10:00,63.48,63.51,63.48,63.48,37300.0,51.8489,51.8734,51.8489,51.8489,37300.0
2013-12-27 11:15:00,63.48,63.52,63.48,63.49,82900.0,51.8489,51.8815,51.8489,51.857,82900.0
2013-12-27 11:20:00,63.49,63.5,63.49,63.49,19500.0,51.857,51.8652,51.857,51.857,19500.0
2013-12-27 11:25:00,63.49,63.51,63.49,63.51,24300.0,51.857,51.8734,51.857,51.8734,24300.0
2013-12-27 11:30:00,63.52,63.56,63.52,63.53,73500.0,51.8815,51.9142,51.8815,51.8897,73500.0
2013-12-27 11:35:00,63.53,63.54,63.52,63.52,18700.0,51.8897,51.8979,51.8815,51.8815,18700.0
2013-12-27 11:40:00,63.51,63.54,63.5,63.51,40600.0,51.8734,51.8979,51.8652,51.8734,40600.0
2013-12-27 11:45:00,63.51,63.52,63.5,63.51,27900.0,51.8734,51.8815,51.8652,51.8734,27900.0
2013-12-27 11:50:00,63.5,63.52,63.5,63.5,23400.0,51.8652,51.8815,51.8652,51.8652,23400.0
2013-12-27 11:55:00,63.51,63.52,63.5,63.5,15300.0,51.8734,51.8815,51.8652,51.8652,15300.0
2013-12-27 12:00:00,63.5,63.5,63.49,63.5,24900.0,51.8652,51.8652,51.857,51.8652,24900.0
2013-12-27 12:05:00,63.5,63.51,63.5,63.5,14200.0,51.8652,51.8734,51.8652,51.8652,14200.0
2013-12-27 12:10:00,63.51,63.51,63.5,63.51,2300.0,51.8734,51.8734,51.8652,51.8734,2300.0
2013-12-27 12:15:00,63.51,63.51,63.48,63.48,7700.0,51.8734,51.8734,51.8489,51.8489,7700.0
2013-12-27 12:20:00,63.49,63.5,63.48,63.5,1500.0,51.857,51.8652,51.8489,51.8652,1500.0
2013-12-27 12:25:00,63.5,63.51,63.49,63.5,21000.0,51.8652,51.8734,51.857,51.8652,21000.0
2013-12-27 12:30:00,63.5,63.5,63.49,63.5,18500.0,51.8652,51.8652,51.857,51.8652,18500.0
2013-12-27 12:35:00,63.49,63.5,63.49,63.5,21400.0,51.857,51.8652,51.857,51.8652,21400.0
2013-12-27 12:40:00,63.49,63.51,63.48,63.48,34200.0,51.857,51.8734,51.8489,51.8489,34200.0
2013-12-27 12:45:00,63.48,63.49,63.48,63.48,3500.0,51.8489,51.857,51.8489,51.8489,3500.0
2013-12-27 12:50:00,63.49,63.51,63.48,63.48,25300.0,51.857,51.8734,51.8489,51.8489,25300.0
2013-12-27 12:55:00,63.49,63.5,63.49,63.5,1500.0,51.857,51.8652,51.857,51.8652,1500.0
2013-12-27 13:00:00,63.5,63.51,63.49,63.51,13100.0,51.8652,51.8734,51.857,51.8734,13100.0
2013-12-27 13:05:00,63.51,63.52,63.51,63.51,2800.0,51.8734,51.8815,51.8734,51.8734,2800.0
2013-12-27 13:10:00,63.51,63.51,63.5,63.5,2400.0,51.8734,51.8734,51.8652,51.8652,2400.0
2013-12-27 13:15:00,63.5,63.52,63.5,63.51,11700.0,51.8652,51.8815,51.8652,51.8734,11700.0
2013-12-27 13:20:00,63.52,63.52,63.51,63.51,21100.0,51.8815,51.8815,51.8734,51.8734,21100.0
2013-12-27 13:25:00,63.51,63.52,63.5,63.51,10700.0,51.8734,51.8815,51.8652,51.8734,10700.0
2013-12-27 13:30:00,63.51,63.52,63.5,63.5,14900.0,51.8734,51.8815,51.8652,51.8652,14900.0
2013-12-27 13:35:00,63.49,63.51,63.49,63.51,1600.0,51.857,51.8734,51.857,51.8734,1600.0
2013-12-27 13:40:00,63.52,63.52,63.5,63.5,13700.0,51.8815,51.8815,51.8652,51.8652,13700.0
2013-12-27 13:45:00,63.51,63.52,63.51,63.52,5400.0,51.8734,51.8815,51.8734,51.8815,5400.0
2013-12-27 13:50:00,63.51,63.54,63.51,63.54,5200.0,51.8734,51.8979,51.8734,51.8979,5200.0
2013-12-27 13:55:00,63.54,63.54,63.52,63.53,7500.0,51.8979,51.8979,51.8815,51.8897,7500.0
2013-12-27 14:00:00,63.53,63.54,63.51,63.53,29600.0,51.8897,51.8979,51.8734,51.8897,29600.0
2013-12-27 14:05:00,63.54,63.55,63.53,63.55,4200.0,51.8979,51.9061,51.8897,51.9061,4200.0
2013-12-27 14:10:00,63.55,63.55,63.54,63.55,4000.0,51.9061,51.9061,51.8979,51.9061,4000.0
2013-12-27 14:15:00,63.54,63.55,63.54,63.54,16200.0,51.8979,51.9061,51.8979,51.8979,16200.0
2013-12-27 14:20:00,63.55,63.58,63.55,63.56,26400.0,51.9061,51.9306,51.9061,51.9142,26400.0
2013-12-27 14:25:00,63.57,63.57,63.56,63.56,700.0,51.9224,51.9224,51.9142,51.9142,700.0
2013-12-27 14:30:00,63.57,63.57,63.56,63.56,10000.0,51.9224,51.9224,51.9142,51.9142,10000.0
2013-12-27 14:35:00,63.56,63.58,63.56,63.57,5600.0,51.9142,51.9306,51.9142,51.9224,5600.0
2013-12-27 14:40:00,63.57,63.58,63.57,63.58,2100.0,51.9224,51.9306,51.9224,51.9306,2100.0
2013-12-27 14:45:00,63.57,63.58,63.57,63.58,2000.0,51.9224,51.9306,51.9224,51.9306,2000.0
2013-12-27 14:50:00,63.58,63.59,63.58,63.59,14300.0,51.9306,51.9387,51.9306,51.9387,14300.0
2013-12-27 14:55:00,63.59,63.59,63.55,63.55,25600.0,51.9387,51.9387,51.9061,51.9061,25600.0
2013-12-27 15:00:00,63.55,63.55,63.54,63.54,800.0,51.9061,51.9061,51.8979,51.8979,800.0
2013-12-27 15:05:00,63.55,63.56,63.55,63.55,3800.0,51.9061,51.9142,51.9061,51.9061,3800.0
2013-12-27 15:10:00,63.55,63.56,63.55,63.55,2900.0,51.9061,51.9142,51.9061,51.9061,2900.0
2013-12-27 15:15:00,63.55,63.56,63.54,63.55,6300.0,51.9061,51.9142,51.8979,51.9061,6300.0
2013-12-27 15:20:00,63.56,63.56,63.53,63.54,8500.0,51.9142,51.9142,51.8897,51.8979,8500.0
2013-12-27 15:25:00,63.53,63.56,63.51,63.53,35300.0,51.8897,51.9142,51.8734,51.8897,35300.0
2013-12-27 15:30:00,63.54,63.55,63.53,63.55,38900.0,51.8979,51.9061,51.8897,51.9061,38900.0
2013-12-27 15:35:00,63.55,63.55,63.54,63.54,43500.0,51.9061,51.9061,51.8979,51.8979,43500.0
2013-12-27 15:40:00,63.54,63.56,63.51,63.54,35000.0,51.8979,51.9142,51.8734,51.8979,35000.0
2013-12-27 15:45:00,63.53,63.59,63.53,63.57,47500.0,51.8897,51.9387,51.8897,51.9224,47500.0
2013-12-27 15:50:00,63.58,63.6,63.38,63.59,211000.0,51.9306,51.9469,51.7672,51.9387,211000.0
2013-12-27 15:55:00,63.59,63.82,63.58,63.81,263100.0,51.9387,52.1266,51.9306,52.1184,263100.0
2013-12-30 09:30:00,63.69,63.83,63.61,63.65,203100.0,52.0204,52.1347,51.9551,51.9877,203100.0
2013-12-30 09:35:00,63.64,63.7,63.63,63.7,72700.0,51.9796,52.0286,51.9714,52.0286,72700.0
2013-12-30 09:40:00,63.7,63.71,63.65,63.65,49300.0,52.0286,52.0367,51.9877,51.9877,49300.0
2013-12-30 09:45:00,63.65,63.68,63.64,63.66,77000.0,51.9877,52.0122,51.9796,51.9959,77000.0
2013-12-30 09:50:00,63.66,63.71,63.66,63.7,60600.0,51.9959,52.0367,51.9959,52.0286,60600.0
2013-12-30 09:55:00,63.71,63.71,63.69,63.7,17100.0,52.0367,52.0367,52.0204,52.0286,17100.0
2013-12-30 10:00:00,63.71,63.72,63.7,63.71,9800.0,52.0367,52.0449,52.0286,52.0367,9800.0
2013-12-30 10:05:00,63.71,63.72,63.71,63.71,29500.0,52.0367,52.0449,52.0367,52.0367,29500.0
2013-12-30 10:10:00,63.71,63.72,63.7,63.7,29000.0,52.0367,52.0449,52.0286,52.0286,29000.0
2013-12-30 10:15:00,63.71,63.72,63.7,63.7,27400.0,52.0367,52.0449,52.0286,52.0286,27400.0
2013-12-30 10:20:00,63.7,63.71,63.69,63.7,16400.0,52.0286,52.0367,52.0204,52.0286,16400.0
2013-12-30 10:25:00,63.7,63.7,63.68,63.68,26400.0,52.0286,52.0286,52.0122,52.0122,26400.0
2013-12-30 10:30:00,63.68,63.7,63.68,63.7,43700.0,52.0122,52.0286,52.0122,52.0286,43700.0
2013-12-30 10:35:00,63.7,63.71,63.68,63.7,10100.0,52.0286,52.0367,52.0122,52.0286,10100.0
2013-12-30 10:40:00,63.71,63.72,63.7,63.71,10800.0,52.0367,52.0449,52.0286,52.0367,10800.0
2013-12-30 10:45:00,63.71,63.73,63.7,63.73,7900.0,52.0367,52.0531,52.0286,52.0531,7900.0
2013-12-30 10:50:00,63.73,63.73,63.7,63.73,20200.0,52.0531,52.0531,52.0286,52.0531,20200.0
2013-12-30 10:55:00,63.73,63.73,63.72,63.73,5700.0,52.0531,52.0531,52.0449,52.0531,5700.0
2013-12-30 11:00:00,63.73,63.73,63.72,63.73,23600.0,52.0531,52.0531,52.0449,52.0531,23600.0
2013-12-30 11:05:00,63.73,63.75,63.73,63.74,14300.0,52.0531,52.0694,52.0531,52.0612,14300.0
2013-12-30 11:10:00,63.74,63.75,63.74,63.75,8100.0,52.0612,52.0694,52.0612,52.0694,8100.0
2013-12-30 11:15:00,63.75,63.78,63.75,63.77,31000.0,52.0694,52.0939,52.0694,52.0857,31000.0
2013-12-30 11:20:00,63.78,63.78,63.75,63.77,18600.0,52.0939,52.0939,52.0694,52.0857,18600.0
2013-12-30 11:25:00,63.77,63.77,63.75,63.75,13900.0,52.0857,52.0857,52.0694,52.0694,13900.0
2013-12-30 11:30:00,63.75,63.78,63.72,63.72,24100.0,52.0694,52.0939,52.0449,52.0449,24100.0
2013-12-30 11:35:00,63.73,63.76,63.73,63.73,8300.0,52.0531,52.0776,52.0531,52.0531,8300.0
2013-12-30 11:40:00,63.74,63.74,63.73,63.74,800.0,52.0612,52.0612,52.0531,52.0612,800.0
2013-12-30 11:45:00,63.74,63.75,63.73,63.74,11300.0,52.0612,52.0694,52.0531,52.0612,11300.0
2013-12-30 11:50:00,63.73,63.74,63.73,63.73,8200.0,52.0531,52.0612,52.0531,52.0531,8200.0
2013-12-30 11:55:00,63.74,63.74,63.73,63.74,15000.0,52.0612,52.0612,52.0531,52.0612,15000.0
2013-12-30 12:00:00,63.74,63.75,63.73,63.75,18000.0,52.0612,52.0694,52.0531,52.0694,18000.0
2013-12-30 12:05:00,63.75,63.75,63.74,63.74,4700.0,52.0694,52.0694,52.0612,52.0612,4700.0
2013-12-30 12:10:00,63.75,63.75,63.74,63.75,6200.0,52.0694,52.0694,52.0612,52.0694,6200.0
2013-12-30 12:15:00,63.75,63.75,63.74,63.75,6700.0,52.0694,52.0694,52.0612,52.0694,6700.0
2013-12-30 12:20:00,63.75,63.75,63.74,63.74,8300.0,52.0694,52.0694,52.0612,52.0612,8300.0
2013-12-30 12:25:00,63.75,63.75,63.74,63.75,10300.0,52.0694,52.0694,52.0612,52.0694,10300.0
2013-12-30 12:30:00,63.75,63.75,63.74,63.75,42400.0,52.0694,52.0694,52.0612,52.0694,42400.0
2013-12-30 12:35:00,63.75,63.75,63.74,63.75,35900.0,52.0694,52.0694,52.0612,52.0694,35900.0
2013-12-30 12:40:00,63.75,63.76,63.75,63.76,20200.0,52.0694,52.0776,52.0694,52.0776,20200.0
2013-12-30 12:45:00,63.76,63.76,63.75,63.76,8900.0,52.0776,52.0776,52.0694,52.0776,8900.0
2013-12-30 12:50:00,63.75,63.76,63.74,63.74,21000.0,52.0694,52.0776,52.0612,52.0612,21000.0
2013-12-30 12:55:00,63.75,63.75,63.74,63.75,12900.0,52.0694,52.0694,52.0612,52.0694,12900.0
2013-12-30 13:00:00,63.75,63.77,63.75,63.77,11500.0,52.0694,52.0857,52.0694,52.0857,11500.0
2013-12-30 13:05:00,63.77,63.78,63.77,63.77,30400.0,52.0857,52.0939,52.0857,52.0857,30400.0
2013-12-30 13:10:00,63.77,63.8,63.76,63.79,25400.0,52.0857,52.1102,52.0776,52.1021,25400.0
2013-12-30 13:15:00,63.79,63.8,63.78,63.78,9800.0,52.1021,52.1102,52.0939,52.0939,9800.0
2013-12-30 13:20:00,63.79,63.79,63.77,63.78,12100.0,52.1021,52.1021,52.0857,52.0939,12100.0
2013-12-30 13:25:00,63.78,63.8,63.78,63.79,13900.0,52.0939,52.1102,52.0939,52.1021,13900.0
2013-12-30 13:30:00,63.8,63.8,63.78,63.8,14800.0,52.1102,52.1102,52.0939,52.1102,14800.0
2013-12-30 13:35:00,63.8,63.8,63.79,63.8,5000.0,52.1102,52.1102,52.1021,52.1102,5000.0
2013-12-30 13:40:00,63.8,63.8,63.76,63.76,22700.0,52.1102,52.1102,52.0776,52.0776,22700.0
2013-12-30 13:45:00,63.76,63.79,63.76,63.78,11600.0,52.0776,52.1021,52.0776,52.0939,11600.0
2013-12-30 13:50:00,63.77,63.78,63.77,63.77,900.0,52.0857,52.0939,52.0857,52.0857,900.0
2013-12-30 13:55:00,63.78,63.79,63.77,63.78,15800.0,52.0939,52.1021,52.0857,52.0939,15800.0
2013-12-30 14:00:00,63.78,63.8,63.78,63.8,19900.0,52.0939,52.1102,52.0939,52.1102,19900.0
2013-12-30 14:05:00,63.8,63.8,63.78,63.8,9400.0,52.1102,52.1102,52.0939,52.1102,9400.0
2013-12-30 14:10:00,63.8,63.8,63.79,63.8,4800.0,52.1102,52.1102,52.1021,52.1102,4800.0
2013-12-30 14:15:00,63.8,63.8,63.79,63.8,3200.0,52.1102,52.1102,52.1021,52.1102,3200.0
2013-12-30 14:20:00,63.8,63.8,63.78,63.78,10900.0,52.1102,52.1102,52.0939,52.0939,10900.0
2013-12-30 14:25:00,63.78,63.79,63.76,63.77,17700.0,52.0939,52.1021,52.0776,52.0857,17700.0
2013-12-30 14:30:00,63.77,63.78,63.76,63.78,10700.0,52.0857,52.0939,52.0776,52.0939,10700.0
2013-12-30 14:35:00,63.78,63.78,63.77,63.77,9200.0,52.0939,52.0939,52.0857,52.0857,9200.0
2013-12-30 14:40:00,63.78,63.8,63.77,63.8,5500.0,52.0939,52.1102,52.0857,52.1102,5500.0
2013-12-30 14:45:00,63.8,63.8,63.79,63.8,12600.0,52.1102,52.1102,52.1021,52.1102,12600.0
2013-12-30 14:50:00,63.81,63.81,63.8,63.81,8100.0,52.1184,52.1184,52.1102,52.1184,8100.0
2013-12-30 14:55:00,63.81,63.82,63.8,63.8,10100.0,52.1184,52.1266,52.1102,52.1102,10100.0
2013-12-30 15:00:00,63.81,63.82,63.81,63.82,6400.0,52.1184,52.1266,52.1184,52.1266,6400.0
2013-12-30 15:05:00,63.82,63.82,63.8,63.8,12000.0,52.1266,52.1266,52.1102,52.1102,12000.0
2013-12-30 15:10:00,63.81,63.82,63.8,63.81,7700.0,52.1184,52.1266,52.1102,52.1184,7700.0
2013-12-30 15:15:00,63.81,63.82,63.8,63.82,33500.0,52.1184,52.1266,52.1102,52.1266,33500.0
2013-12-30 15:20:00,63.82,63.82,63.81,63.82,20100.0,52.1266,52.1266,52.1184,52.1266,20100.0
2013-12-30 15:25:00,63.82,63.84,63.82,63.83,24100.0,52.1266,52.1429,52.1266,52.1347,24100.0
2013-12-30 15:30:00,63.83,63.84,63.82,63.83,30200.0,52.1347,52.1429,52.1266,52.1347,30200.0
2013-12-30 15:35:00,63.83,63.85,63.82,63.84,28900.0,52.1347,52.1511,52.1266,52.1429,28900.0
2013-12-30 15:40:00,63.85,63.87,63.84,63.87,47800.0,52.1511,52.1674,52.1429,52.1674,47800.0
2013-12-30 15:45:00,63.87,63.92,63.85,63.91,69100.0,52.1674,52.2083,52.1511,52.2001,69100.0
2013-12-30 15:50:00,63.91,63.93,63.89,63.93,35000.0,52.2001,52.2164,52.1838,52.2164,35000.0
2013-12-30 15:55:00,63.93,63.95,63.87,63.91,210900.0,52.2164,52.2328,52.1674,52.2001,210900.0
2013-12-31 09:30:00,64.21,64.45,64.09,64.4,28600.0,52.4451,52.6411,52.3471,52.6003,28600.0
2013-12-31 09:35:00,64.41,64.45,64.3,64.31,20900.0,52.6085,52.6411,52.5186,52.5268,20900.0
2013-12-31 09:40:00,64.31,64.37,64.29,64.35,18400.0,52.5268,52.5758,52.5105,52.5595,18400.0
2013-12-31 09:45:00,64.35,64.37,64.33,64.34,7500.0,52.5595,52.5758,52.5431,52.5513,7500.0
2013-12-31 09:50:00,64.35,64.38,64.35,64.37,12200.0,52.5595,52.584,52.5595,52.5758,12200.0
2013-12-31 09:55:00,64.37,64.41,64.35,64.41,16000.0,52.5758,52.6085,52.5595,52.6085,16000.0
2013-12-31 10:00:00,64.4,64.49,64.4,64.48,23400.0,52.6003,52.6738,52.6003,52.6657,23400.0
2013-12-31 10:05:00,64.47,64.48,64.41,64.44,32900.0,52.6575,52.6657,52.6085,52.633,32900.0
2013-12-31 10:10:00,64.43,64.46,64.42,64.46,4900.0,52.6248,52.6493,52.6166,52.6493,4900.0
2013-12-31 10:15:00,64.45,64.47,64.44,64.46,13900.0,52.6411,52.6575,52.633,52.6493,13900.0
2013-12-31 10:20:00,64.46,64.48,64.43,64.45,23900.0,52.6493,52.6657,52.6248,52.6411,23900.0
2013-12-31 10:25:00,64.45,64.46,64.42,64.46,77600.0,52.6411,52.6493,52.6166,52.6493,77600.0
2013-12-31 10:30:00,64.45,64.48,64.45,64.47,28400.0,52.6411,52.6657,52.6411,52.6575,28400.0
2013-12-31 10:35:00,64.47,64.51,64.47,64.5,13200.0,52.6575,52.6902,52.6575,52.682,13200.0
2013-12-31 10:40:00,64.5,64.51,64.49,64.49,16200.0,52.682,52.6902,52.6738,52.6738,16200.0
2013-12-31 10:45:00,64.51,64.51,64.46,64.49,40800.0,52.6902,52.6902,52.6493,52.6738,40800.0
2013-12-31 10:50:00,64.5,64.5,64.44,64.44,26700.0,52.682,52.682,52.633,52.633,26700.0
2013-12-31 10:55:00,64.45,64.46,64.42,64.45,15100.0,52.6411,52.6493,52.6166,52.6411,15100.0
2013-12-31 11:00:00,64.45,64.49,64.45,64.48,6000.0,52.6411,52.6738,52.6411,52.6657,6000.0
2013-12-31 11:05:00,64.48,64.5,64.48,64.48,7300.0,52.6657,52.682,52.6657,52.6657,7300.0
2013-12-31 11:10:00,64.48,64.52,64.48,64.49,23400.0,52.6657,52.6983,52.6657,52.6738,23400.0
2013-12-31 11:15:00,64.48,64.54,64.48,64.52,133400.0,52.6657,52.7147,52.6657,52.6983,133400.0
2013-12-31 11:20:00,64.51,64.51,64.49,64.49,6000.0,52.6902,52.6902,52.6738,52.6738,6000.0
2013-12-31 11:25:00,64.5,64.5,64.47,64.5,25600.0,52.682,52.682,52.6575,52.682,25600.0
2013-12-31 11:30:00,64.5,64.5,64.48,64.49,13300.0,52.682,52.682,52.6657,52.6738,13300.0
2013-12-31 11:35:00,64.5,64.51,64.47,64.48,13200.0,52.682,52.6902,52.6575,52.6657,13200.0
2013-12-31 11:40:00,64.47,64.48,64.44,64.45,11300.0,52.6575,52.6657,52.633,52.6411,11300.0
2013-12-31 11:45:00,64.44,64.48,64.44,64.48,4400.0,52.633,52.6657,52.633,52.6657,4400.0
2013-12-31 11:50:00,64.48,64.48,64.47,64.47,3300.0,52.6657,52.6657,52.6575,52.6575,3300.0
2013-12-31 11:55:00,64.48,64.48,64.45,64.47,5000.0,52.6657,52.6657,52.6411,52.6575,5000.0
2013-12-31 12:00:00,64.47,64.48,64.46,64.48,1600.0,52.6575,52.6657,52.6493,52.6657,1600.0
2013-12-31 12:05:00,64.48,64.48,64.46,64.48,4300.0,52.6657,52.6657,52.6493,52.6657,4300.0
2013-12-31 12:10:00,64.47,64.48,64.46,64.47,2900.0,52.6575,52.6657,52.6493,52.6575,2900.0
2013-12-31 12:15:00,64.46,64.47,64.46,64.47,3200.0,52.6493,52.6575,52.6493,52.6575,3200.0
2013-12-31 12:20:00,64.47,64.49,64.47,64.48,11800.0,52.6575,52.6738,52.6575,52.6657,11800.0
2013-12-31 12:25:00,64.49,64.49,64.48,64.49,1600.0,52.6738,52.6738,52.6657,52.6738,1600.0
2013-12-31 12:30:00,64.49,64.52,64.49,64.52,16700.0,52.6738,52.6983,52.6738,52.6983,16700.0
2013-12-31 12:35:00,64.52,64.56,64.51,64.55,29400.0,52.6983,52.731,52.6902,52.7228,29400.0
2013-12-31 12:40:00,64.54,64.55,64.51,64.51,20000.0,52.7147,52.7228,52.6902,52.6902,20000.0
2013-12-31 12:45:00,64.5,64.51,64.5,64.51,3200.0,52.682,52.6902,52.682,52.6902,3200.0
2013-12-31 12:50:00,64.52,64.53,64.5,64.52,6700.0,52.6983,52.7065,52.682,52.6983,6700.0
2013-12-31 12:55:00,64.52,64.53,64.5,64.52,14300.0,52.6983,52.7065,52.682,52.6983,14300.0
2013-12-31 13:00:00,64.52,64.52,64.49,64.5,14500.0,52.6983,52.6983,52.6738,52.682,14500.0
2013-12-31 13:05:00,64.49,64.49,64.45,64.45,13200.0,52.6738,52.6738,52.6411,52.6411,13200.0
2013-12-31 13:10:00,64.45,64.51,64.45,64.5,12000.0,52.6411,52.6902,52.6411,52.682,12000.0
2013-12-31 13:15:00,64.5,64.51,64.47,64.49,23100.0,52.682,52.6902,52.6575,52.6738,23100.0
2013-12-31 13:20:00,64.49,64.49,64.47,64.47,16000.0,52.6738,52.6738,52.6575,52.6575,16000.0
2013-12-31 13:25:00,64.47,64.49,64.47,64.49,9900.0,52.6575,52.6738,52.6575,52.6738,9900.0
2013-12-31 13:30:00,64.49,64.51,64.49,64.51,21800.0,52.6738,52.6902,52.6738,52.6902,21800.0
2013-12-31 13:35:00,64.51,64.51,64.5,64.51,5800.0,52.6902,52.6902,52.682,52.6902,5800.0
2013-12-31 13:40:00,64.51,64.54,64.51,64.53,328500.0,52.6902,52.7147,52.6902,52.7065,328500.0
2013-12-31 13:45:00,64.54,64.55,64.52,64.55,17800.0,52.7147,52.7228,52.6983,52.7228,17800.0
2013-12-31 13:50:00,64.54,64.54,64.52,64.54,35400.0,52.7147,52.7147,52.6983,52.7147,35400.0
2013-12-31 13:55:00,64.54,64.55,64.53,64.53,7100.0,52.7147,52.7228,52.7065,52.7065,7100.0
2013-12-31 14:00:00,64.53,64.53,64.52,64.53,9200.0,52.7065,52.7065,52.6983,52.7065,9200.0
2013-12-31 14:05:00,64.53,64.56,64.52,64.55,24600.0,52.7065,52.731,52.6983,52.7228,24600.0
2013-12-31 14:10:00,64.53,64.56,64.53,64.55,23700.0,52.7065,52.731,52.7065,52.7228,23700.0
2013-12-31 14:15:00,64.53,64.55,64.53,64.54,21300.0,52.7065,52.7228,52.7065,52.7147,21300.0
2013-12-31 14:20:00,64.54,64.55,64.53,64.54,15500.0,52.7147,52.7228,52.7065,52.7147,15500.0
2013-12-31 14:25:00,64.54,64.54,64.5,64.51,25800.0,52.7147,52.7147,52.682,52.6902,25800.0
2013-12-31 14:30:00,64.51,64.53,64.48,64.49,20900.0,52.6902,52.7065,52.6657,52.6738,20900.0
2013-12-31 14:35:00,64.49,64.5,64.46,64.46,26000.0,52.6738,52.682,52.6493,52.6493,26000.0
2013-12-31 14:40:00,64.46,64.48,64.45,64.45,31600.0,52.6493,52.6657,52.6411,52.6411,31600.0
2013-12-31 14:45:00,64.45,64.46,64.44,64.46,17500.0,52.6411,52.6493,52.633,52.6493,17500.0
2013-12-31 14:50:00,64.46,64.48,64.46,64.48,19300.0,52.6493,52.6657,52.6493,52.6657,19300.0
2013-12-31 14:55:00,64.48,64.5,64.46,64.49,51600.0,52.6657,52.682,52.6493,52.6738,51600.0
2013-12-31 15:00:00,64.49,64.49,64.48,64.49,22100.0,52.6738,52.6738,52.6657,52.6738,22100.0
2013-12-31 15:05:00,64.48,64.49,64.48,64.48,29900.0,52.6657,52.6738,52.6657,52.6657,29900.0
2013-12-31 15:10:00,64.49,64.51,64.48,64.49,24200.0,52.6738,52.6902,52.6657,52.6738,24200.0
2013-12-31 15:15:00,64.48,64.55,64.48,64.55,27400.0,52.6657,52.7228,52.6657,52.7228,27400.0
2013-12-31 15:20:00,64.55,64.59,64.54,64.59,42000.0,52.7228,52.7555,52.7147,52.7555,42000.0
2013-12-31 15:25:00,64.59,64.62,64.59,64.61,259700.0,52.7555,52.78,52.7555,52.7718,259700.0
2013-12-31 15:30:00,64.62,64.67,64.61,64.66,164900.0,52.78,52.8208,52.7718,52.8127,164900.0
2013-12-31 15:35:00,64.65,64.67,64.64,64.64,75600.0,52.8045,52.8208,52.7963,52.7963,75600.0
2013-12-31 15:40:00,64.64,64.65,64.61,64.62,82200.0,52.7963,52.8045,52.7718,52.78,82200.0
2013-12-31 15:45:00,64.61,64.64,64.61,64.62,72100.0,52.7718,52.7963,52.7718,52.78,72100.0
2013-12-31 15:50:00,64.62,64.67,64.62,64.66,107200.0,52.78,52.8208,52.78,52.8127,107200.0
2013-12-31 15:55:00,64.67,64.73,64.61,64.67,241600.0,52.8208,52.8698,52.7718,52.8208,241600.0
2014-01-02 09:30:00,62.41,62.45,62.27,62.31,216400.0,50.9749,51.0076,50.8606,50.8932,216400.0
2014-01-02 09:35:00,62.31,62.32,62.14,62.16,155500.0,50.8932,50.9014,50.7544,50.7707,155500.0
2014-01-02 09:40:00,62.16,62.18,62.1,62.17,80000.0,50.7707,50.7871,50.7217,50.7789,80000.0
2014-01-02 09:45:00,62.17,62.21,62.17,62.2,121500.0,50.7789,50.8116,50.7789,50.8034,121500.0
2014-01-02 09:50:00,62.2,62.22,62.16,62.22,92900.0,50.8034,50.8197,50.7707,50.8197,92900.0
2014-01-02 09:55:00,62.22,62.25,62.14,62.19,118100.0,50.8197,50.8442,50.7544,50.7952,118100.0
2014-01-02 10:00:00,62.17,62.19,62.02,62.05,104300.0,50.7789,50.7952,50.6564,50.6809,104300.0
2014-01-02 10:05:00,62.06,62.1,62.04,62.05,46200.0,50.6891,50.7217,50.6727,50.6809,46200.0
2014-01-02 10:10:00,62.05,62.07,62.04,62.07,96500.0,50.6809,50.6972,50.6727,50.6972,96500.0
2014-01-02 10:15:00,62.06,62.06,62.02,62.02,88500.0,50.6891,50.6891,50.6564,50.6564,88500.0
2014-01-02 10:20:00,62.02,62.04,62.01,62.03,74100.0,50.6564,50.6727,50.6482,50.6646,74100.0
2014-01-02 10:25:00,62.02,62.05,62.02,62.04,45400.0,50.6564,50.6809,50.6564,50.6727,45400.0
2014-01-02 10:30:00,62.04,62.04,62.01,62.02,44200.0,50.6727,50.6727,50.6482,50.6564,44200.0
2014-01-02 10:35:00,62.02,62.04,62.0,62.0,36700.0,50.6564,50.6727,50.64,50.64,36700.0
2014-01-02 10:40:00,62.01,62.06,62.01,62.06,32000.0,50.6482,50.6891,50.6482,50.6891,32000.0
2014-01-02 10:45:00,62.05,62.06,62.01,62.02,29700.0,50.6809,50.6891,50.6482,50.6564,29700.0
2014-01-02 10:50:00,62.02,62.03,61.96,61.97,84100.0,50.6564,50.6646,50.6074,50.6155,84100.0
2014-01-02 10:55:00,61.97,61.98,61.94,61.94,41500.0,50.6155,50.6237,50.591,50.591,41500.0
2014-01-02 11:00:00,61.95,61.95,61.91,61.92,46000.0,50.5992,50.5992,50.5665,50.5747,46000.0
2014-01-02 11:05:00,61.92,61.95,61.9,61.95,45400.0,50.5747,50.5992,50.5584,50.5992,45400.0
2014-01-02 11:10:00,61.94,61.96,61.92,61.95,29300.0,50.591,50.6074,50.5747,50.5992,29300.0
2014-01-02 11:15:00,61.95,61.96,61.91,61.93,78800.0,50.5992,50.6074,50.5665,50.5829,78800.0
2014-01-02 11:20:00,61.94,61.95,61.93,61.95,29200.0,50.591,50.5992,50.5829,50.5992,29200.0
2014-01-02 11:25:00,61.95,61.96,61.92,61.92,50200.0,50.5992,50.6074,50.5747,50.5747,50200.0
2014-01-02 11:30:00,61.92,61.94,61.9,61.92,28900.0,50.5747,50.591,50.5584,50.5747,28900.0
2014-01-02 11:35:00,61.92,61.92,61.88,61.9,37800.0,50.5747,50.5747,50.542,50.5584,37800.0
2014-01-02 11:40:00,61.9,61.96,61.9,61.95,77800.0,50.5584,50.6074,50.5584,50.5992,77800.0
2014-01-02 11:45:00,61.96,61.96,61.88,61.88,72000.0,50.6074,50.6074,50.542,50.542,72000.0
2014-01-02 11:50:00,61.88,61.88,61.85,61.87,36400.0,50.542,50.542,50.5175,50.5339,36400.0
2014-01-02 11:55:00,61.87,61.87,61.81,61.85,43000.0,50.5339,50.5339,50.4849,50.5175,43000.0
2014-01-02 12:00:00,61.85,61.89,61.84,61.88,69600.0,50.5175,50.5502,50.5094,50.542,69600.0
2014-01-02 12:05:00,61.88,61.9,61.87,61.9,43700.0,50.542,50.5584,50.5339,50.5584,43700.0
2014-01-02 12:10:00,61.89,61.9,61.87,61.87,45400.0,50.5502,50.5584,50.5339,50.5339,45400.0
2014-01-02 12:15:00,61.87,61.92,61.86,61.91,60800.0,50.5339,50.5747,50.5257,50.5665,60800.0
2014-01-02 12:20:00,61.9,61.91,61.84,61.84,27200.0,50.5584,50.5665,50.5094,50.5094,27200.0
2014-01-02 12:25:00,61.84,61.85,61.81,61.81,35700.0,50.5094,50.5175,50.4849,50.4849,35700.0
2014-01-02 12:30:00,61.8,61.96,61.75,61.77,311500.0,50.4767,50.6074,50.4359,50.4522,311500.0
2014-01-02 12:35:00,61.77,61.78,61.76,61.78,7400.0,50.4522,50.4604,50.444,50.4604,7400.0
2014-01-02 12:40:00,61.77,61.78,61.68,61.7,31900.0,50.4522,50.4604,50.3787,50.395,31900.0
2014-01-02 12:45:00,61.71,61.71,61.69,61.69,76500.0,50.4032,50.4032,50.3868,50.3868,76500.0
2014-01-02 12:50:00,61.68,61.69,61.65,61.69,58400.0,50.3787,50.3868,50.3542,50.3868,58400.0
2014-01-02 12:55:00,61.7,61.75,61.68,61.74,22600.0,50.395,50.4359,50.3787,50.4277,22600.0
2014-01-02 13:00:00,61.75,61.76,61.69,61.69,35300.0,50.4359,50.444,50.3868,50.3868,35300.0
2014-01-02 13:05:00,61.69,61.71,61.68,61.7,21400.0,50.3868,50.4032,50.3787,50.395,21400.0
2014-01-02 13:10:00,61.7,61.7,61.67,61.67,28300.0,50.395,50.395,50.3705,50.3705,28300.0
2014-01-02 13:15:00,61.67,61.7,61.66,61.69,25500.0,50.3705,50.395,50.3623,50.3868,25500.0
2014-01-02 13:20:00,61.69,61.72,61.67,61.69,45500.0,50.3868,50.4114,50.3705,50.3868,45500.0
2014-01-02 13:25:00,61.69,61.71,61.68,61.69,35600.0,50.3868,50.4032,50.3787,50.3868,35600.0
2014-01-02 13:30:00,61.68,61.7,61.67,61.69,54300.0,50.3787,50.395,50.3705,50.3868,54300.0
2014-01-02 13:35:00,61.69,61.71,61.67,61.67,28500.0,50.3868,50.4032,50.3705,50.3705,28500.0
2014-01-02 13:40:00,61.67,61.71,61.67,61.67,50300.0,50.3705,50.4032,50.3705,50.3705,50300.0
2014-01-02 13:45:00,61.66,61.76,61.65,61.75,71200.0,50.3623,50.444,50.3542,50.4359,71200.0
2014-01-02 13:50:00,61.75,61.75,61.67,61.67,55700.0,50.4359,50.4359,50.3705,50.3705,55700.0
2014-01-02 13:55:00,61.67,61.7,61.67,61.68,16100.0,50.3705,50.395,50.3705,50.3787,16100.0
2014-01-02 14:00:00,61.69,61.72,61.69,61.7,15100.0,50.3868,50.4114,50.3868,50.395,15100.0
2014-01-02 14:05:00,61.71,61.73,61.69,61.69,10500.0,50.4032,50.4195,50.3868,50.3868,10500.0
2014-01-02 14:10:00,61.69,61.73,61.69,61.71,20700.0,50.3868,50.4195,50.3868,50.4032,20700.0
2014-01-02 14:15:00,61.71,61.71,61.62,61.62,29400.0,50.4032,50.4032,50.3297,50.3297,29400.0
2014-01-02 14:20:00,61.62,61.66,61.59,61.65,25400.0,50.3297,50.3623,50.3052,50.3542,25400.0
2014-01-02 14:25:00,61.65,61.7,61.63,61.65,21600.0,50.3542,50.395,50.3378,50.3542,21600.0
2014-01-02 14:30:00,61.66,61.69,61.65,61.69,18000.0,50.3623,50.3868,50.3542,50.3868,18000.0
2014-01-02 14:35:00,61.69,61.72,61.69,61.72,21800.0,50.3868,50.4114,50.3868,50.4114,21800.0
2014-01-02 14:40:00,61.71,61.73,61.69,61.72,43200.0,50.4032,50.4195,50.3868,50.4114,43200.0
2014-01-02 14:45:00,61.72,61.74,61.69,61.7,34000.0,50.4114,50.4277,50.3868,50.395,34000.0
2014-01-02 14:50:00,61.69,61.69,61.64,61.64,46900.0,50.3868,50.3868,50.346,50.346,46900.0
2014-01-02 14:55:00,61.64,61.65,61.6,61.61,52400.0,50.346,50.3542,50.3133,50.3215,52400.0
2014-01-02 15:00:00,61.61,61.63,61.55,61.56,85400.0,50.3215,50.3378,50.2725,50.2807,85400.0
2014-01-02 15:05:00,61.57,61.6,61.54,61.59,84900.0,50.2888,50.3133,50.2643,50.3052,84900.0
2014-01-02 15:10:00,61.59,61.66,61.59,61.64,15300.0,50.3052,50.3623,50.3052,50.346,15300.0
2014-01-02 15:15:00,61.64,61.65,61.6,61.64,50900.0,50.346,50.3542,50.3133,50.346,50900.0
2014-01-02 15:20:00,61.65,61.66,61.6,61.62,70600.0,50.3542,50.3623,50.3133,50.3297,70600.0
2014-01-02 15:25:00,61.61,61.65,61.53,61.54,98300.0,50.3215,50.3542,50.2562,50.2643,98300.0
2014-01-02 15:30:00,61.55,61.55,61.43,61.5,150900.0,50.2725,50.2725,50.1745,50.2317,150900.0
2014-01-02 15:35:00,61.5,61.54,61.47,61.5,96900.0,50.2317,50.2643,50.2072,50.2317,96900.0
2014-01-02 15:40:00,61.5,61.51,61.43,61.51,109000.0,50.2317,50.2398,50.1745,50.2398,109000.0
2014-01-02 15:45:00,61.51,61.65,61.51,61.65,158500.0,50.2398,50.3542,50.2398,50.3542,158500.0
2014-01-02 15:50:00,61.65,61.65,61.58,61.59,181900.0,50.3542,50.3542,50.297,50.3052,181900.0
2014-01-02 15:55:00,61.58,61.66,61.56,61.64,454400.0,50.297,50.3623,50.2807,50.346,454400.0
2014-01-03 09:30:00,61.34,61.52,61.3,61.39,86800.0,50.101,50.248,50.0683,50.1418,86800.0
2014-01-03 09:35:00,61.38,61.41,61.36,61.38,63000.0,50.1336,50.1582,50.1173,50.1336,63000.0
2014-01-03 09:40:00,61.37,61.38,61.33,61.36,31300.0,50.1255,50.1336,50.0928,50.1173,31300.0
2014-01-03 09:45:00,61.37,61.38,61.35,61.37,47800.0,50.1255,50.1336,50.1091,50.1255,47800.0
2014-01-03 09:50:00,61.38,61.38,61.34,61.34,27100.0,50.1336,50.1336,50.101,50.101,27100.0
2014-01-03 09:55:00,61.34,61.35,61.32,61.33,11700.0,50.101,50.1091,50.0846,50.0928,11700.0
2014-01-03 10:00:00,61.33,61.37,61.33,61.37,38200.0,50.0928,50.1255,50.0928,50.1255,38200.0
2014-01-03 10:05:00,61.37,61.37,61.29,61.31,27300.0,50.1255,50.1255,50.0601,50.0765,27300.0
2014-01-03 10:10:00,61.3,61.31,61.26,61.27,42000.0,50.0683,50.0765,50.0356,50.0438,42000.0
2014-01-03 10:15:00,61.27,61.29,61.24,61.25,77200.0,50.0438,50.0601,50.0193,50.0275,77200.0
2014-01-03 10:20:00,61.25,61.26,61.24,61.25,12200.0,50.0275,50.0356,50.0193,50.0275,12200.0
2014-01-03 10:25:00,61.24,61.29,61.22,61.28,18200.0,50.0193,50.0601,50.003,50.052,18200.0
2014-01-03 10:30:00,61.27,61.3,61.25,61.29,16500.0,50.0438,50.0683,50.0275,50.0601,16500.0
2014-01-03 10:35:00,61.29,61.3,61.27,61.28,14000.0,50.0601,50.0683,50.0438,50.052,14000.0
2014-01-03 10:40:00,61.27,61.35,61.27,61.33,24500.0,50.0438,50.1091,50.0438,50.0928,24500.0
2014-01-03 10:45:00,61.33,61.34,61.23,61.23,14400.0,50.0928,50.101,50.0111,50.0111,14400.0
2014-01-03 10:50:00,61.22,61.28,61.22,61.26,20900.0,50.003,50.052,50.003,50.0356,20900.0
2014-01-03 10:55:00,61.25,61.27,61.23,61.26,24800.0,50.0275,50.0438,50.0111,50.0356,24800.0
2014-01-03 11:00:00,61.26,61.27,61.26,61.27,10400.0,50.0356,50.0438,50.0356,50.0438,10400.0
2014-01-03 11:05:00,61.26,61.26,61.21,61.25,50100.0,50.0356,50.0356,49.9948,50.0275,50100.0
2014-01-03 11:10:00,61.26,61.26,61.22,61.22,45600.0,50.0356,50.0356,50.003,50.003,45600.0
2014-01-03 11:15:00,61.23,61.23,61.16,61.19,50600.0,50.0111,50.0111,49.954,49.9785,50600.0
2014-01-03 11:20:00,61.19,61.21,61.14,61.16,69000.0,49.9785,49.9948,49.9376,49.954,69000.0
2014-01-03 11:25:00,61.16,61.16,61.09,61.11,135900.0,49.954,49.954,49.8968,49.9131,135900.0
2014-01-03 11:30:00,61.1,61.11,61.08,61.08,40500.0,49.905,49.9131,49.8886,49.8886,40500.0
2014-01-03 11:35:00,61.08,61.09,61.05,61.08,25800.0,49.8886,49.8968,49.8641,49.8886,25800.0
2014-01-03 11:40:00,61.09,61.09,61.02,61.05,20200.0,49.8968,49.8968,49.8396,49.8641,20200.0
2014-01-03 11:45:00,61.05,61.05,61.02,61.04,12200.0,49.8641,49.8641,49.8396,49.8559,12200.0
2014-01-03 11:50:00,61.05,61.07,61.04,61.05,13000.0,49.8641,49.8804,49.8559,49.8641,13000.0
2014-01-03 11:55:00,61.06,61.06,61.02,61.02,9900.0,49.8723,49.8723,49.8396,49.8396,9900.0
2014-01-03 12:00:00,61.03,61.04,60.97,60.99,58700.0,49.8478,49.8559,49.7988,49.8151,58700.0
2014-01-03 12:05:00,60.98,61.05,60.98,61.02,22100.0,49.8069,49.8641,49.8069,49.8396,22100.0
2014-01-03 12:10:00,61.03,61.06,61.03,61.03,32500.0,49.8478,49.8723,49.8478,49.8478,32500.0
2014-01-03 12:15:00,61.02,61.03,61.01,61.03,30100.0,49.8396,49.8478,49.8314,49.8478,30100.0
2014-01-03 12:20:00,61.02,61.03,61.01,61.02,70700.0,49.8396,49.8478,49.8314,49.8396,70700.0
2014-01-03 12:25:00,61.01,61.04,61.01,61.04,80500.0,49.8314,49.8559,49.8314,49.8559,80500.0
2014-01-03 12:30:00,61.03,61.05,61.02,61.03,32500.0,49.8478,49.8641,49.8396,49.8478,32500.0
2014-01-03 12:35:00,61.04,61.08,61.04,61.07,10000.0,49.8559,49.8886,49.8559,49.8804,10000.0
2014-01-03 12:40:00,61.08,61.09,61.07,61.08,8000.0,49.8886,49.8968,49.8804,49.8886,8000.0
2014-01-03 12:45:00,61.08,61.1,61.07,61.08,20500.0,49.8886,49.905,49.8804,49.8886,20500.0
2014-01-03 12:50:00,61.09,61.1,61.07,61.07,16500.0,49.8968,49.905,49.8804,49.8804,16500.0
2014-01-03 12:55:00,61.07,61.08,61.06,61.07,5300.0,49.8804,49.8886,49.8723,49.8804,5300.0
2014-01-03 13:00:00,61.06,61.07,61.05,61.05,5300.0,49.8723,49.8804,49.8641,49.8641,5300.0
2014-01-03 13:05:00,61.05,61.09,61.05,61.09,13200.0,49.8641,49.8968,49.8641,49.8968,13200.0
2014-01-03 13:10:00,61.08,61.09,61.04,61.04,12200.0,49.8886,49.8968,49.8559,49.8559,12200.0
2014-01-03 13:15:00,61.05,61.06,61.0,61.05,69400.0,49.8641,49.8723,49.8233,49.8641,69400.0
2014-01-03 13:20:00,61.05,61.06,61.03,61.06,4400.0,49.8641,49.8723,49.8478,49.8723,4400.0
2014-01-03 13:25:00,61.06,61.07,61.04,61.05,6500.0,49.8723,49.8804,49.8559,49.8641,6500.0
2014-01-03 13:30:00,61.05,61.05,61.02,61.04,11200.0,49.8641,49.8641,49.8396,49.8559,11200.0
2014-01-03 13:35:00,61.04,61.07,61.03,61.07,18000.0,49.8559,49.8804,49.8478,49.8804,18000.0
2014-01-03 13:40:00,61.07,61.07,61.04,61.06,39900.0,49.8804,49.8804,49.8559,49.8723,39900.0
2014-01-03 13:45:00,61.05,61.08,61.05,61.08,13200.0,49.8641,49.8886,49.8641,49.8886,13200.0
2014-01-03 13:50:00,61.08,61.09,61.07,61.09,8000.0,49.8886,49.8968,49.8804,49.8968,8000.0
2014-01-03 13:55:00,61.08,61.11,61.08,61.11,12300.0,49.8886,49.9131,49.8886,49.9131,12300.0
2014-01-03 14:00:00,61.1,61.14,61.09,61.14,35900.0,49.905,49.9376,49.8968,49.9376,35900.0
2014-01-03 14:05:00,61.15,61.2,61.14,61.19,48000.0,49.9458,49.9866,49.9376,49.9785,48000.0
2014-01-03 14:10:00,61.2,61.23,61.19,61.23,45300.0,49.9866,50.0111,49.9785,50.0111,45300.0
2014-01-03 14:15:00,61.23,61.24,61.19,61.21,16500.0,50.0111,50.0193,49.9785,49.9948,16500.0
2014-01-03 14:20:00,61.2,61.23,61.2,61.23,7300.0,49.9866,50.0111,49.9866,50.0111,7300.0
2014-01-03 14:25:00,61.24,61.25,61.23,61.23,9600.0,50.0193,50.0275,50.0111,50.0111,9600.0
2014-01-03 14:30:00,61.23,61.27,61.23,61.27,30100.0,50.0111,50.0438,50.0111,50.0438,30100.0
2014-01-03 14:35:00,61.26,61.29,61.26,61.29,16100.0,50.0356,50.0601,50.0356,50.0601,16100.0
2014-01-03 14:40:00,61.28,61.32,61.28,61.31,10200.0,50.052,50.0846,50.052,50.0765,10200.0
2014-01-03 14:45:00,61.33,61.35,61.28,61.35,16100.0,50.0928,50.1091,50.052,50.1091,16100.0
2014-01-03 14:50:00,61.35,61.35,61.3,61.35,36300.0,50.1091,50.1091,50.0683,50.1091,36300.0
2014-01-03 14:55:00,61.36,61.38,61.33,61.34,22700.0,50.1173,50.1336,50.0928,50.101,22700.0
2014-01-03 15:00:00,61.33,61.34,61.31,61.31,13000.0,50.0928,50.101,50.0765,50.0765,13000.0
2014-01-03 15:05:00,61.3,61.3,61.24,61.27,38500.0,50.0683,50.0683,50.0193,50.0438,38500.0
2014-01-03 15:10:00,61.28,61.37,61.27,61.36,33800.0,50.052,50.1255,50.0438,50.1173,33800.0
2014-01-03 15:15:00,61.37,61.37,61.3,61.3,21700.0,50.1255,50.1255,50.0683,50.0683,21700.0
2014-01-03 15:20:00,61.3,61.33,61.28,61.33,12000.0,50.0683,50.0928,50.052,50.0928,12000.0
2014-01-03 15:25:00,61.32,61.32,61.27,61.3,15300.0,50.0846,50.0846,50.0438,50.0683,15300.0
2014-01-03 15:30:00,61.3,61.36,61.3,61.35,39300.0,50.0683,50.1173,50.0683,50.1091,39300.0
2014-01-03 15:35:00,61.35,61.37,61.34,61.34,22600.0,50.1091,50.1255,50.101,50.101,22600.0
2014-01-03 15:40:00,61.35,61.35,61.27,61.32,77700.0,50.1091,50.1091,50.0438,50.0846,77700.0
2014-01-03 15:45:00,61.32,61.39,61.3,61.36,136800.0,50.0846,50.1418,50.0683,50.1173,136800.0
2014-01-03 15:50:00,61.36,61.37,61.28,61.29,56600.0,50.1173,50.1255,50.052,50.0601,56600.0
2014-01-03 15:55:00,61.3,61.32,61.17,61.27,155100.0,50.0683,50.0846,49.9621,50.0438,155100.0
2014-01-06 09:30:00,60.76,60.88,60.76,60.83,137100.0,49.6272,49.7253,49.6272,49.6844,137100.0
2014-01-06 09:35:00,60.81,60.82,60.72,60.72,110700.0,49.6681,49.6763,49.5946,49.5946,110700.0
2014-01-06 09:40:00,60.72,60.72,60.58,60.58,188800.0,49.5946,49.5946,49.4802,49.4802,188800.0
2014-01-06 09:45:00,60.59,60.66,60.58,60.63,51700.0,49.4884,49.5456,49.4802,49.5211,51700.0
2014-01-06 09:50:00,60.64,60.66,60.6,60.64,24300.0,49.5292,49.5456,49.4966,49.5292,24300.0
2014-01-06 09:55:00,60.64,60.67,60.62,60.66,29300.0,49.5292,49.5537,49.5129,49.5456,29300.0
2014-01-06 10:00:00,60.66,60.68,60.62,60.67,46800.0,49.5456,49.5619,49.5129,49.5537,46800.0
2014-01-06 10:05:00,60.66,60.71,60.65,60.7,86100.0,49.5456,49.5864,49.5374,49.5782,86100.0
2014-01-06 10:10:00,60.69,60.69,60.64,60.65,38700.0,49.5701,49.5701,49.5292,49.5374,38700.0
2014-01-06 10:15:00,60.65,60.7,60.62,60.69,41000.0,49.5374,49.5782,49.5129,49.5701,41000.0
2014-01-06 10:20:00,60.69,60.71,60.68,60.71,21800.0,49.5701,49.5864,49.5619,49.5864,21800.0
2014-01-06 10:25:00,60.71,60.71,60.65,60.67,23600.0,49.5864,49.5864,49.5374,49.5537,23600.0
2014-01-06 10:30:00,60.67,60.7,60.66,60.67,23800.0,49.5537,49.5782,49.5456,49.5537,23800.0
2014-01-06 10:35:00,60.66,60.69,60.65,60.65,18800.0,49.5456,49.5701,49.5374,49.5374,18800.0
2014-01-06 10:40:00,60.65,60.7,60.62,60.68,40000.0,49.5374,49.5782,49.5129,49.5619,40000.0
2014-01-06 10:45:00,60.67,60.7,60.67,60.68,158100.0,49.5537,49.5782,49.5537,49.5619,158100.0
2014-01-06 10:50:00,60.68,60.71,60.68,60.69,83500.0,49.5619,49.5864,49.5619,49.5701,83500.0
2014-01-06 10:55:00,60.7,60.71,60.62,60.63,96700.0,49.5782,49.5864,49.5129,49.5211,96700.0
2014-01-06 11:00:00,60.63,60.69,60.63,60.68,100700.0,49.5211,49.5701,49.5211,49.5619,100700.0
2014-01-06 11:05:00,60.68,60.71,60.67,60.67,236900.0,49.5619,49.5864,49.5537,49.5537,236900.0
2014-01-06 11:10:00,60.66,60.69,60.65,60.68,74200.0,49.5456,49.5701,49.5374,49.5619,74200.0
2014-01-06 11:15:00,60.68,60.7,60.65,60.67,287300.0,49.5619,49.5782,49.5374,49.5537,287300.0
2014-01-06 11:20:00,60.68,60.71,60.68,60.7,40700.0,49.5619,49.5864,49.5619,49.5782,40700.0
2014-01-06 11:25:00,60.69,60.7,60.65,60.66,33900.0,49.5701,49.5782,49.5374,49.5456,33900.0
2014-01-06 11:30:00,60.65,60.69,60.65,60.68,9500.0,49.5374,49.5701,49.5374,49.5619,9500.0
2014-01-06 11:35:00,60.68,60.69,60.65,60.65,34100.0,49.5619,49.5701,49.5374,49.5374,34100.0
2014-01-06 11:40:00,60.66,60.73,60.66,60.68,72000.0,49.5456,49.6027,49.5456,49.5619,72000.0
2014-01-06 11:45:00,60.68,60.7,60.66,60.67,16700.0,49.5619,49.5782,49.5456,49.5537,16700.0
2014-01-06 11:50:00,60.67,60.7,60.67,60.69,21300.0,49.5537,49.5782,49.5537,49.5701,21300.0
2014-01-06 11:55:00,60.7,60.72,60.68,60.69,29300.0,49.5782,49.5946,49.5619,49.5701,29300.0
2014-01-06 12:00:00,60.69,60.69,60.66,60.68,10100.0,49.5701,49.5701,49.5456,49.5619,10100.0
2014-01-06 12:05:00,60.69,60.71,60.69,60.69,20100.0,49.5701,49.5864,49.5701,49.5701,20100.0
2014-01-06 12:10:00,60.69,60.7,60.68,60.68,28900.0,49.5701,49.5782,49.5619,49.5619,28900.0
2014-01-06 12:15:00,60.69,60.69,60.66,60.69,7400.0,49.5701,49.5701,49.5456,49.5701,7400.0
2014-01-06 12:20:00,60.68,60.69,60.66,60.66,22900.0,49.5619,49.5701,49.5456,49.5456,22900.0
2014-01-06 12:25:00,60.66,60.67,60.63,60.63,22400.0,49.5456,49.5537,49.5211,49.5211,22400.0
2014-01-06 12:30:00,60.63,60.63,60.6,60.62,32300.0,49.5211,49.5211,49.4966,49.5129,32300.0
2014-01-06 12:35:00,60.63,60.63,60.6,60.6,15800.0,49.5211,49.5211,49.4966,49.4966,15800.0
2014-01-06 12:40:00,60.6,60.61,60.58,60.59,32200.0,49.4966,49.5047,49.4802,49.4884,32200.0
2014-01-06 12:45:00,60.59,60.61,60.59,60.61,24500.0,49.4884,49.5047,49.4884,49.5047,24500.0
2014-01-06 12:50:00,60.62,60.67,60.61,60.67,12200.0,49.5129,49.5537,49.5047,49.5537,12200.0
2014-01-06 12:55:00,60.66,60.67,60.65,60.66,43200.0,49.5456,49.5537,49.5374,49.5456,43200.0
2014-01-06 13:00:00,60.65,60.66,60.63,60.63,18900.0,49.5374,49.5456,49.5211,49.5211,18900.0
2014-01-06 13:05:00,60.64,60.65,60.62,60.63,12500.0,49.5292,49.5374,49.5129,49.5211,12500.0
2014-01-06 13:10:00,60.62,60.63,60.6,60.63,15100.0,49.5129,49.5211,49.4966,49.5211,15100.0
2014-01-06 13:15:00,60.62,60.67,60.62,60.66,22400.0,49.5129,49.5537,49.5129,49.5456,22400.0
2014-01-06 13:20:00,60.67,60.68,60.66,60.66,16700.0,49.5537,49.5619,49.5456,49.5456,16700.0
2014-01-06 13:25:00,60.66,60.67,60.63,60.64,51600.0,49.5456,49.5537,49.5211,49.5292,51600.0
2014-01-06 13:30:00,60.65,60.66,60.64,60.64,18000.0,49.5374,49.5456,49.5292,49.5292,18000.0
2014-01-06 13:35:00,60.64,60.67,60.63,60.65,30200.0,49.5292,49.5537,49.5211,49.5374,30200.0
2014-01-06 13:40:00,60.64,60.67,60.64,60.64,13900.0,49.5292,49.5537,49.5292,49.5292,13900.0
2014-01-06 13:45:00,60.64,60.68,60.63,60.64,73600.0,49.5292,49.5619,49.5211,49.5292,73600.0
2014-01-06 13:50:00,60.64,60.73,60.63,60.72,94500.0,49.5292,49.6027,49.5211,49.5946,94500.0
2014-01-06 13:55:00,60.72,60.76,60.72,60.72,25000.0,49.5946,49.6272,49.5946,49.5946,25000.0
2014-01-06 14:00:00,60.72,60.73,60.72,60.73,3800.0,49.5946,49.6027,49.5946,49.6027,3800.0
2014-01-06 14:05:00,60.72,60.73,60.68,60.68,9600.0,49.5946,49.6027,49.5619,49.5619,9600.0
2014-01-06 14:10:00,60.68,60.73,60.66,60.71,35800.0,49.5619,49.6027,49.5456,49.5864,35800.0
2014-01-06 14:15:00,60.71,60.72,60.69,60.69,8100.0,49.5864,49.5946,49.5701,49.5701,8100.0
2014-01-06 14:20:00,60.69,60.74,60.69,60.72,12000.0,49.5701,49.6109,49.5701,49.5946,12000.0
2014-01-06 14:25:00,60.72,60.72,60.69,60.71,7400.0,49.5946,49.5946,49.5701,49.5864,7400.0
2014-01-06 14:30:00,60.71,60.74,60.71,60.72,13400.0,49.5864,49.6109,49.5864,49.5946,13400.0
2014-01-06 14:35:00,60.73,60.77,60.73,60.76,17000.0,49.6027,49.6354,49.6027,49.6272,17000.0
2014-01-06 14:40:00,60.75,60.8,60.75,60.78,34000.0,49.6191,49.6599,49.6191,49.6436,34000.0
2014-01-06 14:45:00,60.78,60.82,60.78,60.8,22800.0,49.6436,49.6763,49.6436,49.6599,22800.0
2014-01-06 14:50:00,60.8,60.85,60.8,60.82,53200.0,49.6599,49.7008,49.6599,49.6763,53200.0
2014-01-06 14:55:00,60.82,60.84,60.82,60.82,25400.0,49.6763,49.6926,49.6763,49.6763,25400.0
2014-01-06 15:00:00,60.82,60.83,60.8,60.82,13900.0,49.6763,49.6844,49.6599,49.6763,13900.0
2014-01-06 15:05:00,60.82,60.82,60.76,60.8,19900.0,49.6763,49.6763,49.6272,49.6599,19900.0
2014-01-06 15:10:00,60.8,60.82,60.78,60.8,14600.0,49.6599,49.6763,49.6436,49.6599,14600.0
2014-01-06 15:15:00,60.8,60.83,60.79,60.8,17100.0,49.6599,49.6844,49.6518,49.6599,17100.0
2014-01-06 15:20:00,60.8,60.81,60.8,60.81,14200.0,49.6599,49.6681,49.6599,49.6681,14200.0
2014-01-06 15:25:00,60.8,60.8,60.76,60.8,14800.0,49.6599,49.6599,49.6272,49.6599,14800.0
2014-01-06 15:30:00,60.8,60.82,60.76,60.77,62500.0,49.6599,49.6763,49.6272,49.6354,62500.0
2014-01-06 15:35:00,60.77,60.78,60.75,60.77,10500.0,49.6354,49.6436,49.6191,49.6354,10500.0
2014-01-06 15:40:00,60.77,60.78,60.74,60.76,51200.0,49.6354,49.6436,49.6109,49.6272,51200.0
2014-01-06 15:45:00,60.76,60.83,60.76,60.82,72800.0,49.6272,49.6844,49.6272,49.6763,72800.0
2014-01-06 15:50:00,60.81,60.83,60.81,60.83,60000.0,49.6681,49.6844,49.6681,49.6844,60000.0
2014-01-06 15:55:00,60.83,60.85,60.74,60.76,127500.0,49.6844,49.7008,49.6109,49.6272,127500.0
2014-01-07 09:30:00,60.98,60.98,60.87,60.91,132900.0,49.8069,49.8069,49.7171,49.7498,132900.0
2014-01-07 09:35:00,60.91,60.95,60.91,60.92,29200.0,49.7498,49.7824,49.7498,49.7579,29200.0
2014-01-07 09:40:00,60.93,60.97,60.92,60.95,51400.0,49.7661,49.7988,49.7579,49.7824,51400.0
2014-01-07 09:45:00,60.96,61.0,60.95,60.97,99400.0,49.7906,49.8233,49.7824,49.7988,99400.0
2014-01-07 09:50:00,60.97,60.99,60.95,60.97,50600.0,49.7988,49.8151,49.7824,49.7988,50600.0
2014-01-07 09:55:00,60.98,61.0,60.98,61.0,32800.0,49.8069,49.8233,49.8069,49.8233,32800.0
2014-01-07 10:00:00,61.01,61.02,60.97,60.98,25600.0,49.8314,49.8396,49.7988,49.8069,25600.0
2014-01-07 10:05:00,60.97,60.98,60.97,60.97,17300.0,49.7988,49.8069,49.7988,49.7988,17300.0
2014-01-07 10:10:00,60.98,60.98,60.94,60.94,41400.0,49.8069,49.8069,49.7743,49.7743,41400.0
2014-01-07 10:15:00,60.95,60.95,60.92,60.92,47500.0,49.7824,49.7824,49.7579,49.7579,47500.0
2014-01-07 10:20:00,60.91,60.92,60.88,60.9,67500.0,49.7498,49.7579,49.7253,49.7416,67500.0
2014-01-07 10:25:00,60.9,60.91,60.87,60.89,7900.0,49.7416,49.7498,49.7171,49.7334,7900.0
2014-01-07 10:30:00,60.88,60.92,60.87,60.88,23800.0,49.7253,49.7579,49.7171,49.7253,23800.0
2014-01-07 10:35:00,60.88,60.93,60.88,60.92,23200.0,49.7253,49.7661,49.7253,49.7579,23200.0
2014-01-07 10:40:00,60.91,60.97,60.91,60.97,9700.0,49.7498,49.7988,49.7498,49.7988,9700.0
2014-01-07 10:45:00,60.96,60.97,60.94,60.94,5600.0,49.7906,49.7988,49.7743,49.7743,5600.0
2014-01-07 10:50:00,60.94,60.97,60.94,60.96,9600.0,49.7743,49.7988,49.7743,49.7906,9600.0
2014-01-07 10:55:00,60.95,60.97,60.95,60.96,9300.0,49.7824,49.7988,49.7824,49.7906,9300.0
2014-01-07 11:00:00,60.96,60.96,60.93,60.94,10400.0,49.7906,49.7906,49.7661,49.7743,10400.0
2014-01-07 11:05:00,60.94,60.94,60.92,60.93,6200.0,49.7743,49.7743,49.7579,49.7661,6200.0
2014-01-07 11:10:00,60.93,60.93,60.91,60.92,17600.0,49.7661,49.7661,49.7498,49.7579,17600.0
2014-01-07 11:15:00,60.92,60.94,60.92,60.92,6900.0,49.7579,49.7743,49.7579,49.7579,6900.0
2014-01-07 11:20:00,60.92,60.93,60.9,60.91,32600.0,49.7579,49.7661,49.7416,49.7498,32600.0
2014-01-07 11:25:00,60.9,60.92,60.89,60.91,14700.0,49.7416,49.7579,49.7334,49.7498,14700.0
2014-01-07 11:30:00,60.9,60.91,60.89,60.89,4800.0,49.7416,49.7498,49.7334,49.7334,4800.0
2014-01-07 11:35:00,60.89,60.92,60.88,60.9,8600.0,49.7334,49.7579,49.7253,49.7416,8600.0
2014-01-07 11:40:00,60.9,60.91,60.88,60.91,10500.0,49.7416,49.7498,49.7253,49.7498,10500.0
2014-01-07 11:45:00,60.9,60.91,60.88,60.9,23600.0,49.7416,49.7498,49.7253,49.7416,23600.0
2014-01-07 11:50:00,60.9,60.92,60.88,60.89,13600.0,49.7416,49.7579,49.7253,49.7334,13600.0
2014-01-07 11:55:00,60.89,60.93,60.89,60.9,42700.0,49.7334,49.7661,49.7334,49.7416,42700.0
2014-01-07 12:00:00,60.91,60.92,60.89,60.9,6000.0,49.7498,49.7579,49.7334,49.7416,6000.0
2014-01-07 12:05:00,60.9,60.92,60.89,60.89,12600.0,49.7416,49.7579,49.7334,49.7334,12600.0
2014-01-07 12:10:00,60.89,60.91,60.88,60.88,8600.0,49.7334,49.7498,49.7253,49.7253,8600.0
2014-01-07 12:15:00,60.89,60.92,60.89,60.92,5500.0,49.7334,49.7579,49.7334,49.7579,5500.0
2014-01-07 12:20:00,60.9,60.92,60.89,60.9,15100.0,49.7416,49.7579,49.7334,49.7416,15100.0
2014-01-07 12:25:00,60.9,60.94,60.9,60.94,9400.0,49.7416,49.7743,49.7416,49.7743,9400.0
2014-01-07 12:30:00,60.94,60.97,60.94,60.95,28000.0,49.7743,49.7988,49.7743,49.7824,28000.0
2014-01-07 12:35:00,60.94,60.96,60.93,60.93,19300.0,49.7743,49.7906,49.7661,49.7661,19300.0
2014-01-07 12:40:00,60.94,60.99,60.94,60.99,9800.0,49.7743,49.8151,49.7743,49.8151,9800.0
2014-01-07 12:45:00,60.99,61.0,60.98,60.98,4700.0,49.8151,49.8233,49.8069,49.8069,4700.0
2014-01-07 12:50:00,60.99,61.02,60.98,61.02,13700.0,49.8151,49.8396,49.8069,49.8396,13700.0
2014-01-07 12:55:00,61.02,61.04,61.01,61.04,6400.0,49.8396,49.8559,49.8314,49.8559,6400.0
2014-01-07 13:00:00,61.04,61.05,61.03,61.03,9100.0,49.8559,49.8641,49.8478,49.8478,9100.0
2014-01-07 13:05:00,61.04,61.05,61.03,61.04,15900.0,49.8559,49.8641,49.8478,49.8559,15900.0
2014-01-07 13:10:00,61.03,61.04,61.03,61.04,9100.0,49.8478,49.8559,49.8478,49.8559,9100.0
2014-01-07 13:15:00,61.03,61.04,61.0,61.02,14200.0,49.8478,49.8559,49.8233,49.8396,14200.0
2014-01-07 13:20:00,61.01,61.04,61.01,61.02,7700.0,49.8314,49.8559,49.8314,49.8396,7700.0
2014-01-07 13:25:00,61.03,61.05,61.03,61.05,4600.0,49.8478,49.8641,49.8478,49.8641,4600.0
2014-01-07 13:30:00,61.04,61.04,61.03,61.04,4600.0,49.8559,49.8559,49.8478,49.8559,4600.0
2014-01-07 13:35:00,61.03,61.06,61.03,61.06,11100.0,49.8478,49.8723,49.8478,49.8723,11100.0
2014-01-07 13:40:00,61.07,61.07,61.07,61.07,5100.0,49.8804,49.8804,49.8804,49.8804,5100.0
2014-01-07 13:45:00,61.07,61.07,61.05,61.05,4800.0,49.8804,49.8804,49.8641,49.8641,4800.0
2014-01-07 13:50:00,61.05,61.06,61.01,61.03,13900.0,49.8641,49.8723,49.8314,49.8478,13900.0
2014-01-07 13:55:00,61.04,61.05,61.02,61.02,11200.0,49.8559,49.8641,49.8396,49.8396,11200.0
2014-01-07 14:00:00,61.01,61.01,60.97,60.99,22600.0,49.8314,49.8314,49.7988,49.8151,22600.0
2014-01-07 14:05:00,60.98,61.01,60.97,60.98,6400.0,49.8069,49.8314,49.7988,49.8069,6400.0
2014-01-07 14:10:00,60.98,61.0,60.97,60.99,15100.0,49.8069,49.8233,49.7988,49.8151,15100.0
2014-01-07 14:15:00,60.99,61.0,60.98,60.98,18400.0,49.8151,49.8233,49.8069,49.8069,18400.0
2014-01-07 14:20:00,60.98,61.0,60.97,61.0,18600.0,49.8069,49.8233,49.7988,49.8233,18600.0
2014-01-07 14:25:00,61.0,61.06,61.0,61.05,15400.0,49.8233,49.8723,49.8233,49.8641,15400.0
2014-01-07 14:30:00,61.05,61.08,61.05,61.06,8600.0,49.8641,49.8886,49.8641,49.8723,8600.0
2014-01-07 14:35:00,61.07,61.09,61.05,61.06,7900.0,49.8804,49.8968,49.8641,49.8723,7900.0
2014-01-07 14:40:00,61.06,61.09,61.06,61.08,3300.0,49.8723,49.8968,49.8723,49.8886,3300.0
2014-01-07 14:45:00,61.07,61.07,61.05,61.05,11400.0,49.8804,49.8804,49.8641,49.8641,11400.0
2014-01-07 14:50:00,61.05,61.05,61.03,61.04,7600.0,49.8641,49.8641,49.8478,49.8559,7600.0
2014-01-07 14:55:00,61.05,61.06,61.04,61.06,7000.0,49.8641,49.8723,49.8559,49.8723,7000.0
2014-01-07 15:00:00,61.06,61.1,61.06,61.09,11200.0,49.8723,49.905,49.8723,49.8968,11200.0
2014-01-07 15:05:00,61.1,61.12,61.09,61.1,11800.0,49.905,49.9213,49.8968,49.905,11800.0
2014-01-07 15:10:00,61.1,61.12,61.08,61.09,29400.0,49.905,49.9213,49.8886,49.8968,29400.0
2014-01-07 15:15:00,61.08,61.11,61.07,61.11,22800.0,49.8886,49.9131,49.8804,49.9131,22800.0
2014-01-07 15:20:00,61.11,61.14,61.1,61.13,20900.0,49.9131,49.9376,49.905,49.9295,20900.0
2014-01-07 15:25:00,61.14,61.15,61.11,61.13,15500.0,49.9376,49.9458,49.9131,49.9295,15500.0
2014-01-07 15:30:00,61.14,61.16,61.1,61.15,12800.0,49.9376,49.954,49.905,49.9458,12800.0
2014-01-07 15:35:00,61.16,61.16,61.08,61.11,19000.0,49.954,49.954,49.8886,49.9131,19000.0
2014-01-07 15:40:00,61.12,61.16,61.09,61.12,23900.0,49.9213,49.954,49.8968,49.9213,23900.0
2014-01-07 15:45:00,61.13,61.13,61.1,61.11,15300.0,49.9295,49.9295,49.905,49.9131,15300.0
2014-01-07 15:50:00,61.1,61.13,61.06,61.06,46600.0,49.905,49.9295,49.8723,49.8723,46600.0
2014-01-07 15:55:00,61.06,61.08,60.99,61.02,115100.0,49.8723,49.8886,49.8151,49.8396,115100.0
2014-01-08 09:30:00,60.79,60.88,60.77,60.82,34800.0,49.6518,49.7253,49.6354,49.6763,34800.0
2014-01-08 09:35:00,60.82,60.82,60.78,60.79,73900.0,49.6763,49.6763,49.6436,49.6518,73900.0
2014-01-08 09:40:00,60.79,60.8,60.78,60.78,65100.0,49.6518,49.6599,49.6436,49.6436,65100.0
2014-01-08 09:45:00,60.78,60.78,60.7,60.72,35700.0,49.6436,49.6436,49.5782,49.5946,35700.0
2014-01-08 09:50:00,60.73,60.73,60.68,60.71,46700.0,49.6027,49.6027,49.5619,49.5864,46700.0
2014-01-08 09:55:00,60.71,60.75,60.71,60.71,23500.0,49.5864,49.6191,49.5864,49.5864,23500.0
2014-01-08 10:00:00,60.72,60.81,60.71,60.81,17800.0,49.5946,49.6681,49.5864,49.6681,17800.0
2014-01-08 10:05:00,60.82,60.83,60.8,60.83,14000.0,49.6763,49.6844,49.6599,49.6844,14000.0
2014-01-08 10:10:00,60.82,60.83,60.8,60.82,15400.0,49.6763,49.6844,49.6599,49.6763,15400.0
2014-01-08 10:15:00,60.82,60.84,60.81,60.84,13600.0,49.6763,49.6926,49.6681,49.6926,13600.0
2014-01-08 10:20:00,60.85,60.9,60.85,60.88,16100.0,49.7008,49.7416,49.7008,49.7253,16100.0
2014-01-08 10:25:00,60.89,60.89,60.84,60.84,19600.0,49.7334,49.7334,49.6926,49.6926,19600.0
2014-01-08 10:30:00,60.84,60.84,60.79,60.84,35400.0,49.6926,49.6926,49.6518,49.6926,35400.0
2014-01-08 10:35:00,60.85,60.87,60.83,60.84,11800.0,49.7008,49.7171,49.6844,49.6926,11800.0
2014-01-08 10:40:00,60.83,60.84,60.77,60.77,11400.0,49.6844,49.6926,49.6354,49.6354,11400.0
2014-01-08 10:45:00,60.76,60.78,60.76,60.76,20600.0,49.6272,49.6436,49.6272,49.6272,20600.0
2014-01-08 10:50:00,60.76,60.82,60.75,60.77,18500.0,49.6272,49.6763,49.6191,49.6354,18500.0
2014-01-08 10:55:00,60.77,60.78,60.76,60.76,6500.0,49.6354,49.6436,49.6272,49.6272,6500.0
2014-01-08 11:00:00,60.76,60.77,60.73,60.77,18600.0,49.6272,49.6354,49.6027,49.6354,18600.0
2014-01-08 11:05:00,60.77,60.77,60.71,60.73,10700.0,49.6354,49.6354,49.5864,49.6027,10700.0
2014-01-08 11:10:00,60.72,60.75,60.7,60.7,8200.0,49.5946,49.6191,49.5782,49.5782,8200.0
2014-01-08 11:15:00,60.69,60.72,60.68,60.69,7500.0,49.5701,49.5946,49.5619,49.5701,7500.0
2014-01-08 11:20:00,60.7,60.71,60.68,60.69,9200.0,49.5782,49.5864,49.5619,49.5701,9200.0
2014-01-08 11:25:00,60.7,60.71,60.65,60.67,8100.0,49.5782,49.5864,49.5374,49.5537,8100.0
2014-01-08 11:30:00,60.68,60.71,60.66,60.69,11100.0,49.5619,49.5864,49.5456,49.5701,11100.0
2014-01-08 11:35:00,60.71,60.71,60.69,60.71,8400.0,49.5864,49.5864,49.5701,49.5864,8400.0
2014-01-08 11:40:00,60.71,60.74,60.71,60.73,3700.0,49.5864,49.6109,49.5864,49.6027,3700.0
2014-01-08 11:45:00,60.73,60.75,60.72,60.75,8900.0,49.6027,49.6191,49.5946,49.6191,8900.0
2014-01-08 11:50:00,60.74,60.77,60.73,60.77,6600.0,49.6109,49.6354,49.6027,49.6354,6600.0
2014-01-08 11:55:00,60.76,60.78,60.76,60.77,3800.0,49.6272,49.6436,49.6272,49.6354,3800.0
2014-01-08 12:00:00,60.77,60.77,60.75,60.75,6100.0,49.6354,49.6354,49.6191,49.6191,6100.0
2014-01-08 12:05:00,60.75,60.76,60.75,60.75,2400.0,49.6191,49.6272,49.6191,49.6191,2400.0
2014-01-08 12:10:00,60.75,60.76,60.74,60.74,4700.0,49.6191,49.6272,49.6109,49.6109,4700.0
2014-01-08 12:15:00,60.74,60.75,60.74,60.75,16800.0,49.6109,49.6191,49.6109,49.6191,16800.0
2014-01-08 12:20:00,60.75,60.75,60.73,60.75,5100.0,49.6191,49.6191,49.6027,49.6191,5100.0
2014-01-08 12:25:00,60.74,60.75,60.73,60.74,8700.0,49.6109,49.6191,49.6027,49.6109,8700.0
2014-01-08 12:30:00,60.74,60.74,60.71,60.72,8900.0,49.6109,49.6109,49.5864,49.5946,8900.0
2014-01-08 12:35:00,60.73,60.74,60.72,60.73,15200.0,49.6027,49.6109,49.5946,49.6027,15200.0
2014-01-08 12:40:00,60.73,60.73,60.72,60.72,12800.0,49.6027,49.6027,49.5946,49.5946,12800.0
2014-01-08 12:45:00,60.72,60.74,60.71,60.74,15500.0,49.5946,49.6109,49.5864,49.6109,15500.0
2014-01-08 12:50:00,60.74,60.74,60.73,60.74,2100.0,49.6109,49.6109,49.6027,49.6109,2100.0
2014-01-08 12:55:00,60.74,60.74,60.7,60.7,38500.0,49.6109,49.6109,49.5782,49.5782,38500.0
2014-01-08 13:00:00,60.71,60.72,60.7,60.7,27800.0,49.5864,49.5946,49.5782,49.5782,27800.0
2014-01-08 13:05:00,60.7,60.76,60.7,60.75,7600.0,49.5782,49.6272,49.5782,49.6191,7600.0
2014-01-08 13:10:00,60.75,60.76,60.73,60.73,18400.0,49.6191,49.6272,49.6027,49.6027,18400.0
2014-01-08 13:15:00,60.73,60.73,60.67,60.68,6900.0,49.6027,49.6027,49.5537,49.5619,6900.0
2014-01-08 13:20:00,60.67,60.72,60.67,60.72,7300.0,49.5537,49.5946,49.5537,49.5946,7300.0
2014-01-08 13:25:00,60.74,60.76,60.73,60.76,10200.0,49.6109,49.6272,49.6027,49.6272,10200.0
2014-01-08 13:30:00,60.76,60.77,60.76,60.77,11700.0,49.6272,49.6354,49.6272,49.6354,11700.0
2014-01-08 13:35:00,60.77,60.77,60.75,60.75,31100.0,49.6354,49.6354,49.6191,49.6191,31100.0
2014-01-08 13:40:00,60.76,60.77,60.74,60.74,35700.0,49.6272,49.6354,49.6109,49.6109,35700.0
2014-01-08 13:45:00,60.74,60.75,60.73,60.73,11300.0,49.6109,49.6191,49.6027,49.6027,11300.0
2014-01-08 13:50:00,60.73,60.78,60.73,60.77,33900.0,49.6027,49.6436,49.6027,49.6354,33900.0
2014-01-08 13:55:00,60.78,60.79,60.77,60.79,12800.0,49.6436,49.6518,49.6354,49.6518,12800.0
2014-01-08 14:00:00,60.79,60.83,60.67,60.77,94400.0,49.6518,49.6844,49.5537,49.6354,94400.0
2014-01-08 14:05:00,60.79,60.8,60.66,60.66,81000.0,49.6518,49.6599,49.5456,49.5456,81000.0
2014-01-08 14:10:00,60.67,60.69,60.65,60.66,56400.0,49.5537,49.5701,49.5374,49.5456,56400.0
2014-01-08 14:15:00,60.67,60.68,60.62,60.66,55200.0,49.5537,49.5619,49.5129,49.5456,55200.0
2014-01-08 14:20:00,60.66,60.67,60.62,60.64,66000.0,49.5456,49.5537,49.5129,49.5292,66000.0
2014-01-08 14:25:00,60.65,60.68,60.61,60.62,36600.0,49.5374,49.5619,49.5047,49.5129,36600.0
2014-01-08 14:30:00,60.63,60.7,60.58,60.69,52200.0,49.5211,49.5782,49.4802,49.5701,52200.0
2014-01-08 14:35:00,60.69,60.7,60.64,60.64,22300.0,49.5701,49.5782,49.5292,49.5292,22300.0
2014-01-08 14:40:00,60.65,60.69,60.65,60.69,5800.0,49.5374,49.5701,49.5374,49.5701,5800.0
2014-01-08 14:45:00,60.69,60.7,60.62,60.63,65200.0,49.5701,49.5782,49.5129,49.5211,65200.0
2014-01-08 14:50:00,60.63,60.65,60.63,60.64,21000.0,49.5211,49.5374,49.5211,49.5292,21000.0
2014-01-08 14:55:00,60.64,60.65,60.6,60.64,62700.0,49.5292,49.5374,49.4966,49.5292,62700.0
2014-01-08 15:00:00,60.64,60.69,60.63,60.69,27300.0,49.5292,49.5701,49.5211,49.5701,27300.0
2014-01-08 15:05:00,60.68,60.71,60.68,60.68,49200.0,49.5619,49.5864,49.5619,49.5619,49200.0
2014-01-08 15:10:00,60.68,60.68,60.66,60.67,32200.0,49.5619,49.5619,49.5456,49.5537,32200.0
2014-01-08 15:15:00,60.67,60.69,60.63,60.63,51400.0,49.5537,49.5701,49.5211,49.5211,51400.0
2014-01-08 15:20:00,60.62,60.62,60.59,60.6,61000.0,49.5129,49.5129,49.4884,49.4966,61000.0
2014-01-08 15:25:00,60.6,60.62,60.55,60.56,54200.0,49.4966,49.5129,49.4557,49.4639,54200.0
2014-01-08 15:30:00,60.56,60.63,60.56,60.62,41500.0,49.4639,49.5211,49.4639,49.5129,41500.0
2014-01-08 15:35:00,60.63,60.7,60.62,60.7,17200.0,49.5211,49.5782,49.5129,49.5782,17200.0
2014-01-08 15:40:00,60.7,60.71,60.68,60.71,72600.0,49.5782,49.5864,49.5619,49.5864,72600.0
2014-01-08 15:45:00,60.71,60.78,60.71,60.76,102500.0,49.5864,49.6436,49.5864,49.6272,102500.0
2014-01-08 15:50:00,60.76,60.78,60.74,60.75,105600.0,49.6272,49.6436,49.6109,49.6191,105600.0
2014-01-08 15:55:00,60.74,60.78,60.73,60.75,169400.0,49.6109,49.6436,49.6027,49.6191,169400.0
2014-01-09 09:30:00,60.69,60.69,60.58,60.62,102600.0,49.5701,49.5701,49.4802,49.5129,102600.0
2014-01-09 09:35:00,60.62,60.64,60.58,60.58,52100.0,49.5129,49.5292,49.4802,49.4802,52100.0
2014-01-09 09:40:00,60.59,60.59,60.5,60.53,49600.0,49.4884,49.4884,49.4149,49.4394,49600.0
2014-01-09 09:45:00,60.53,60.56,60.52,60.54,73600.0,49.4394,49.4639,49.4312,49.4476,73600.0
2014-01-09 09:50:00,60.54,60.55,60.5,60.54,35000.0,49.4476,49.4557,49.4149,49.4476,35000.0
2014-01-09 09:55:00,60.55,60.57,60.54,60.56,44300.0,49.4557,49.4721,49.4476,49.4639,44300.0
2014-01-09 10:00:00,60.56,60.59,60.56,60.57,12600.0,49.4639,49.4884,49.4639,49.4721,12600.0
2014-01-09 10:05:00,60.57,60.6,60.5,60.5,28000.0,49.4721,49.4966,49.4149,49.4149,28000.0
2014-01-09 10:10:00,60.51,60.51,60.45,60.46,29100.0,49.4231,49.4231,49.374,49.3822,29100.0
2014-01-09 10:15:00,60.46,60.48,60.42,60.48,27400.0,49.3822,49.3986,49.3495,49.3986,27400.0
2014-01-09 10:20:00,60.48,60.48,60.43,60.46,40300.0,49.3986,49.3986,49.3577,49.3822,40300.0
2014-01-09 10:25:00,60.45,60.49,60.42,60.45,28800.0,49.374,49.4067,49.3495,49.374,28800.0
2014-01-09 10:30:00,60.45,60.46,60.42,60.44,32900.0,49.374,49.3822,49.3495,49.3659,32900.0
2014-01-09 10:35:00,60.43,60.46,60.43,60.45,20900.0,49.3577,49.3822,49.3577,49.374,20900.0
2014-01-09 10:40:00,60.46,60.46,60.35,60.35,55500.0,49.3822,49.3822,49.2924,49.2924,55500.0
2014-01-09 10:45:00,60.36,60.37,60.34,60.35,32100.0,49.3005,49.3087,49.2842,49.2924,32100.0
2014-01-09 10:50:00,60.35,60.36,60.3,60.31,27700.0,49.2924,49.3005,49.2515,49.2597,27700.0
2014-01-09 10:55:00,60.31,60.31,60.28,60.29,46200.0,49.2597,49.2597,49.2352,49.2434,46200.0
2014-01-09 11:00:00,60.28,60.29,60.26,60.29,21400.0,49.2352,49.2434,49.2189,49.2434,21400.0
2014-01-09 11:05:00,60.28,60.29,60.15,60.17,76100.0,49.2352,49.2434,49.129,49.1454,76100.0
2014-01-09 11:10:00,60.18,60.18,60.16,60.16,32300.0,49.1535,49.1535,49.1372,49.1372,32300.0
2014-01-09 11:15:00,60.16,60.2,60.16,60.19,55000.0,49.1372,49.1699,49.1372,49.1617,55000.0
2014-01-09 11:20:00,60.18,60.19,60.13,60.14,121600.0,49.1535,49.1617,49.1127,49.1208,121600.0
2014-01-09 11:25:00,60.14,60.17,60.13,60.16,39300.0,49.1208,49.1454,49.1127,49.1372,39300.0
2014-01-09 11:30:00,60.15,60.17,60.15,60.16,18700.0,49.129,49.1454,49.129,49.1372,18700.0
2014-01-09 11:35:00,60.15,60.19,60.15,60.19,15700.0,49.129,49.1617,49.129,49.1617,15700.0
2014-01-09 11:40:00,60.19,60.19,60.16,60.17,33600.0,49.1617,49.1617,49.1372,49.1454,33600.0
2014-01-09 11:45:00,60.16,60.17,60.15,60.15,72800.0,49.1372,49.1454,49.129,49.129,72800.0
2014-01-09 11:50:00,60.15,60.18,60.15,60.18,22500.0,49.129,49.1535,49.129,49.1535,22500.0
2014-01-09 11:55:00,60.17,60.19,60.17,60.19,23200.0,49.1454,49.1617,49.1454,49.1617,23200.0
2014-01-09 12:00:00,60.18,60.2,60.17,60.19,25200.0,49.1535,49.1699,49.1454,49.1617,25200.0
2014-01-09 12:05:00,60.19,60.2,60.18,60.19,13500.0,49.1617,49.1699,49.1535,49.1617,13500.0
2014-01-09 12:10:00,60.19,60.2,60.19,60.2,3800.0,49.1617,49.1699,49.1617,49.1699,3800.0
2014-01-09 12:15:00,60.2,60.23,60.2,60.21,48900.0,49.1699,49.1944,49.1699,49.178,48900.0
2014-01-09 12:20:00,60.22,60.25,60.21,60.25,3900.0,49.1862,49.2107,49.178,49.2107,3900.0
2014-01-09 12:25:00,60.26,60.27,60.26,60.27,29500.0,49.2189,49.227,49.2189,49.227,29500.0
2014-01-09 12:30:00,60.26,60.32,60.26,60.31,50800.0,49.2189,49.2679,49.2189,49.2597,50800.0
2014-01-09 12:35:00,60.31,60.32,60.3,60.31,23300.0,49.2597,49.2679,49.2515,49.2597,23300.0
2014-01-09 12:40:00,60.3,60.31,60.29,60.3,34000.0,49.2515,49.2597,49.2434,49.2515,34000.0
2014-01-09 12:45:00,60.29,60.3,60.26,60.27,10400.0,49.2434,49.2515,49.2189,49.227,10400.0
2014-01-09 12:50:00,60.27,60.27,60.26,60.27,42600.0,49.227,49.227,49.2189,49.227,42600.0
2014-01-09 12:55:00,60.27,60.27,60.26,60.27,13300.0,49.227,49.227,49.2189,49.227,13300.0
2014-01-09 13:00:00,60.27,60.29,60.26,60.28,16400.0,49.227,49.2434,49.2189,49.2352,16400.0
2014-01-09 13:05:00,60.27,60.28,60.25,60.25,18300.0,49.227,49.2352,49.2107,49.2107,18300.0
2014-01-09 13:10:00,60.24,60.25,60.2,60.21,12100.0,49.2025,49.2107,49.1699,49.178,12100.0
2014-01-09 13:15:00,60.21,60.22,60.19,60.21,12200.0,49.178,49.1862,49.1617,49.178,12200.0
2014-01-09 13:20:00,60.21,60.24,60.21,60.24,13900.0,49.178,49.2025,49.178,49.2025,13900.0
2014-01-09 13:25:00,60.24,60.26,60.23,60.26,7300.0,49.2025,49.2189,49.1944,49.2189,7300.0
2014-01-09 13:30:00,60.26,60.29,60.26,60.27,36000.0,49.2189,49.2434,49.2189,49.227,36000.0
2014-01-09 13:35:00,60.28,60.29,60.28,60.29,56200.0,49.2352,49.2434,49.2352,49.2434,56200.0
2014-01-09 13:40:00,60.3,60.31,60.28,60.28,34000.0,49.2515,49.2597,49.2352,49.2352,34000.0
2014-01-09 13:45:00,60.27,60.27,60.25,60.27,6000.0,49.227,49.227,49.2107,49.227,6000.0
2014-01-09 13:50:00,60.27,60.28,60.24,60.24,7300.0,49.227,49.2352,49.2025,49.2025,7300.0
2014-01-09 13:55:00,60.24,60.26,60.23,60.24,3000.0,49.2025,49.2189,49.1944,49.2025,3000.0
2014-01-09 14:00:00,60.24,60.24,60.16,60.17,13400.0,49.2025,49.2025,49.1372,49.1454,13400.0
2014-01-09 14:05:00,60.16,60.17,60.16,60.16,10800.0,49.1372,49.1454,49.1372,49.1372,10800.0
2014-01-09 14:10:00,60.16,60.22,60.16,60.21,16900.0,49.1372,49.1862,49.1372,49.178,16900.0
2014-01-09 14:15:00,60.21,60.22,60.19,60.22,6400.0,49.178,49.1862,49.1617,49.1862,6400.0
2014-01-09 14:20:00,60.22,60.29,60.21,60.29,14700.0,49.1862,49.2434,49.178,49.2434,14700.0
2014-01-09 14:25:00,60.29,60.32,60.27,60.32,23600.0,49.2434,49.2679,49.227,49.2679,23600.0
2014-01-09 14:30:00,60.31,60.31,60.26,60.27,14400.0,49.2597,49.2597,49.2189,49.227,14400.0
2014-01-09 14:35:00,60.27,60.27,60.26,60.27,4300.0,49.227,49.227,49.2189,49.227,4300.0
2014-01-09 14:40:00,60.27,60.32,60.27,60.32,4000.0,49.227,49.2679,49.227,49.2679,4000.0
2014-01-09 14:45:00,60.32,60.35,60.32,60.35,4600.0,49.2679,49.2924,49.2679,49.2924,4600.0
2014-01-09 14:50:00,60.35,60.4,60.35,60.39,20900.0,49.2924,49.3332,49.2924,49.325,20900.0
2014-01-09 14:55:00,60.39,60.4,60.36,60.36,16500.0,49.325,49.3332,49.3005,49.3005,16500.0
2014-01-09 15:00:00,60.36,60.37,60.31,60.32,11800.0,49.3005,49.3087,49.2597,49.2679,11800.0
2014-01-09 15:05:00,60.31,60.43,60.31,60.42,24300.0,49.2597,49.3577,49.2597,49.3495,24300.0
2014-01-09 15:10:00,60.42,60.52,60.42,60.47,87500.0,49.3495,49.4312,49.3495,49.3904,87500.0
2014-01-09 15:15:00,60.46,60.48,60.45,60.47,6500.0,49.3822,49.3986,49.374,49.3904,6500.0
2014-01-09 15:20:00,60.47,60.52,60.46,60.5,26800.0,49.3904,49.4312,49.3822,49.4149,26800.0
2014-01-09 15:25:00,60.51,60.52,60.47,60.47,28900.0,49.4231,49.4312,49.3904,49.3904,28900.0
2014-01-09 15:30:00,60.48,60.49,60.45,60.46,17700.0,49.3986,49.4067,49.374,49.3822,17700.0
2014-01-09 15:35:00,60.46,60.53,60.45,60.53,97600.0,49.3822,49.4394,49.374,49.4394,97600.0
2014-01-09 15:40:00,60.53,60.58,60.51,60.54,80400.0,49.4394,49.4802,49.4231,49.4476,80400.0
2014-01-09 15:45:00,60.55,60.55,60.52,60.55,64900.0,49.4557,49.4557,49.4312,49.4557,64900.0
2014-01-09 15:50:00,60.55,60.59,60.53,60.54,49500.0,49.4557,49.4884,49.4394,49.4476,49500.0
2014-01-09 15:55:00,60.55,60.56,60.49,60.52,56000.0,49.4557,49.4639,49.4067,49.4312,56000.0
2014-01-10 09:30:00,60.36,60.49,60.33,60.48,200700.0,49.3005,49.4067,49.276,49.3986,200700.0
2014-01-10 09:35:00,60.47,60.58,60.46,60.58,161200.0,49.3904,49.4802,49.3822,49.4802,161200.0
2014-01-10 09:40:00,60.57,60.61,60.54,60.55,171200.0,49.4721,49.5047,49.4476,49.4557,171200.0
2014-01-10 09:45:00,60.56,60.64,60.56,60.63,101200.0,49.4639,49.5292,49.4639,49.5211,101200.0
2014-01-10 09:50:00,60.63,60.77,60.62,60.73,81000.0,49.5211,49.6354,49.5129,49.6027,81000.0
2014-01-10 09:55:00,60.74,60.75,60.64,60.67,62400.0,49.6109,49.6191,49.5292,49.5537,62400.0
2014-01-10 10:00:00,60.66,60.66,60.56,60.61,124700.0,49.5456,49.5456,49.4639,49.5047,124700.0
2014-01-10 10:05:00,60.61,60.61,60.53,60.57,151000.0,49.5047,49.5047,49.4394,49.4721,151000.0
2014-01-10 10:10:00,60.57,60.59,60.52,60.57,40400.0,49.4721,49.4884,49.4312,49.4721,40400.0
2014-01-10 10:15:00,60.56,60.77,60.56,60.75,87500.0,49.4639,49.6354,49.4639,49.6191,87500.0
2014-01-10 10:20:00,60.74,60.74,60.7,60.7,23200.0,49.6109,49.6109,49.5782,49.5782,23200.0
2014-01-10 10:25:00,60.7,60.73,60.66,60.66,31800.0,49.5782,49.6027,49.5456,49.5456,31800.0
2014-01-10 10:30:00,60.66,60.67,60.63,60.63,17700.0,49.5456,49.5537,49.5211,49.5211,17700.0
2014-01-10 10:35:00,60.63,60.66,60.61,60.61,22200.0,49.5211,49.5456,49.5047,49.5047,22200.0
2014-01-10 10:40:00,60.61,60.67,60.61,60.65,29100.0,49.5047,49.5537,49.5047,49.5374,29100.0
2014-01-10 10:45:00,60.66,60.7,60.66,60.68,38900.0,49.5456,49.5782,49.5456,49.5619,38900.0
2014-01-10 10:50:00,60.67,60.7,60.66,60.66,24900.0,49.5537,49.5782,49.5456,49.5456,24900.0
2014-01-10 10:55:00,60.65,60.69,60.65,60.67,16500.0,49.5374,49.5701,49.5374,49.5537,16500.0
2014-01-10 11:00:00,60.68,60.69,60.68,60.69,17500.0,49.5619,49.5701,49.5619,49.5701,17500.0
2014-01-10 11:05:00,60.68,60.68,60.64,60.68,41500.0,49.5619,49.5619,49.5292,49.5619,41500.0
2014-01-10 11:10:00,60.67,60.72,60.67,60.7,36400.0,49.5537,49.5946,49.5537,49.5782,36400.0
2014-01-10 11:15:00,60.7,60.71,60.66,60.67,10100.0,49.5782,49.5864,49.5456,49.5537,10100.0
2014-01-10 11:20:00,60.67,60.67,60.61,60.63,11800.0,49.5537,49.5537,49.5047,49.5211,11800.0
2014-01-10 11:25:00,60.62,60.64,60.61,60.63,3900.0,49.5129,49.5292,49.5047,49.5211,3900.0
2014-01-10 11:30:00,60.62,60.63,60.59,60.6,4000.0,49.5129,49.5211,49.4884,49.4966,4000.0
2014-01-10 11:35:00,60.6,60.65,60.58,60.64,12000.0,49.4966,49.5374,49.4802,49.5292,12000.0
2014-01-10 11:40:00,60.63,60.65,60.61,60.62,3400.0,49.5211,49.5374,49.5047,49.5129,3400.0
2014-01-10 11:45:00,60.61,60.63,60.57,60.62,10800.0,49.5047,49.5211,49.4721,49.5129,10800.0
2014-01-10 11:50:00,60.61,60.61,60.58,60.58,6100.0,49.5047,49.5047,49.4802,49.4802,6100.0
2014-01-10 11:55:00,60.58,60.65,60.57,60.65,53800.0,49.4802,49.5374,49.4721,49.5374,53800.0
2014-01-10 12:00:00,60.64,60.64,60.59,60.63,19300.0,49.5292,49.5292,49.4884,49.5211,19300.0
2014-01-10 12:05:00,60.62,60.64,60.6,60.62,6200.0,49.5129,49.5292,49.4966,49.5129,6200.0
2014-01-10 12:10:00,60.62,60.63,60.6,60.63,6300.0,49.5129,49.5211,49.4966,49.5211,6300.0
2014-01-10 12:15:00,60.63,60.67,60.63,60.63,11100.0,49.5211,49.5537,49.5211,49.5211,11100.0
2014-01-10 12:20:00,60.63,60.64,60.62,60.62,4100.0,49.5211,49.5292,49.5129,49.5129,4100.0
2014-01-10 12:25:00,60.62,60.63,60.62,60.62,6300.0,49.5129,49.5211,49.5129,49.5129,6300.0
2014-01-10 12:30:00,60.62,60.62,60.59,60.6,30300.0,49.5129,49.5129,49.4884,49.4966,30300.0
2014-01-10 12:35:00,60.59,60.63,60.59,60.62,18300.0,49.4884,49.5211,49.4884,49.5129,18300.0
2014-01-10 12:40:00,60.63,60.7,60.62,60.69,15000.0,49.5211,49.5782,49.5129,49.5701,15000.0
2014-01-10 12:45:00,60.68,60.69,60.68,60.68,10000.0,49.5619,49.5701,49.5619,49.5619,10000.0
2014-01-10 12:50:00,60.68,60.68,60.62,60.65,26800.0,49.5619,49.5619,49.5129,49.5374,26800.0
2014-01-10 12:55:00,60.64,60.65,60.61,60.61,17500.0,49.5292,49.5374,49.5047,49.5047,17500.0
2014-01-10 13:00:00,60.61,60.64,60.59,60.64,93900.0,49.5047,49.5292,49.4884,49.5292,93900.0
2014-01-10 13:05:00,60.64,60.69,60.62,60.67,34500.0,49.5292,49.5701,49.5129,49.5537,34500.0
2014-01-10 13:10:00,60.68,60.68,60.63,60.63,39600.0,49.5619,49.5619,49.5211,49.5211,39600.0
2014-01-10 13:15:00,60.63,60.64,60.61,60.63,49400.0,49.5211,49.5292,49.5047,49.5211,49400.0
2014-01-10 13:20:00,60.62,60.64,60.61,60.61,24300.0,49.5129,49.5292,49.5047,49.5047,24300.0
2014-01-10 13:25:00,60.61,60.65,60.61,60.63,42500.0,49.5047,49.5374,49.5047,49.5211,42500.0
2014-01-10 13:30:00,60.63,60.63,60.6,60.6,38400.0,49.5211,49.5211,49.4966,49.4966,38400.0
2014-01-10 13:35:00,60.6,60.65,60.6,60.63,44300.0,49.4966,49.5374,49.4966,49.5211,44300.0
2014-01-10 13:40:00,60.63,60.63,60.61,60.62,32700.0,49.5211,49.5211,49.5047,49.5129,32700.0
2014-01-10 13:45:00,60.62,60.63,60.6,60.61,32100.0,49.5129,49.5211,49.4966,49.5047,32100.0
2014-01-10 13:50:00,60.61,60.61,60.58,60.58,35900.0,49.5047,49.5047,49.4802,49.4802,35900.0
2014-01-10 13:55:00,60.58,60.58,60.54,60.55,70100.0,49.4802,49.4802,49.4476,49.4557,70100.0
2014-01-10 14:00:00,60.56,60.56,60.54,60.55,30200.0,49.4639,49.4639,49.4476,49.4557,30200.0
2014-01-10 14:05:00,60.55,60.59,60.54,60.57,48900.0,49.4557,49.4884,49.4476,49.4721,48900.0
2014-01-10 14:10:00,60.57,60.58,60.56,60.56,21900.0,49.4721,49.4802,49.4639,49.4639,21900.0
2014-01-10 14:15:00,60.56,60.57,60.56,60.57,38000.0,49.4639,49.4721,49.4639,49.4721,38000.0
2014-01-10 14:20:00,60.57,60.61,60.56,60.59,55000.0,49.4721,49.5047,49.4639,49.4884,55000.0
2014-01-10 14:25:00,60.59,60.6,60.56,60.57,66300.0,49.4884,49.4966,49.4639,49.4721,66300.0
2014-01-10 14:30:00,60.57,60.63,60.57,60.6,40500.0,49.4721,49.5211,49.4721,49.4966,40500.0
2014-01-10 14:35:00,60.61,60.61,60.59,60.61,28500.0,49.5047,49.5047,49.4884,49.5047,28500.0
2014-01-10 14:40:00,60.61,60.67,60.61,60.67,60500.0,49.5047,49.5537,49.5047,49.5537,60500.0
2014-01-10 14:45:00,60.68,60.74,60.67,60.72,53200.0,49.5619,49.6109,49.5537,49.5946,53200.0
2014-01-10 14:50:00,60.71,60.72,60.69,60.69,25700.0,49.5864,49.5946,49.5701,49.5701,25700.0
2014-01-10 14:55:00,60.69,60.77,60.68,60.74,65700.0,49.5701,49.6354,49.5619,49.6109,65700.0
2014-01-10 15:00:00,60.74,60.8,60.73,60.79,67500.0,49.6109,49.6599,49.6027,49.6518,67500.0
2014-01-10 15:05:00,60.79,60.82,60.77,60.78,53300.0,49.6518,49.6763,49.6354,49.6436,53300.0
2014-01-10 15:10:00,60.77,60.83,60.77,60.83,60000.0,49.6354,49.6844,49.6354,49.6844,60000.0
2014-01-10 15:15:00,60.84,60.87,60.81,60.82,44500.0,49.6926,49.7171,49.6681,49.6763,44500.0
2014-01-10 15:20:00,60.82,60.84,60.8,60.8,23400.0,49.6763,49.6926,49.6599,49.6599,23400.0
2014-01-10 15:25:00,60.8,60.82,60.79,60.81,59200.0,49.6599,49.6763,49.6518,49.6681,59200.0
2014-01-10 15:30:00,60.82,60.85,60.81,60.84,81700.0,49.6763,49.7008,49.6681,49.6926,81700.0
2014-01-10 15:35:00,60.84,60.92,60.84,60.9,90800.0,49.6926,49.7579,49.6926,49.7416,90800.0
2014-01-10 15:40:00,60.9,60.94,60.86,60.86,153800.0,49.7416,49.7743,49.7089,49.7089,153800.0
2014-01-10 15:45:00,60.86,60.87,60.67,60.67,131900.0,49.7089,49.7171,49.5537,49.5537,131900.0
2014-01-10 15:50:00,60.68,60.73,60.68,60.71,105100.0,49.5619,49.6027,49.5619,49.5864,105100.0
2014-01-10 15:55:00,60.71,60.72,60.53,60.64,354900.0,49.5864,49.5946,49.4394,49.5292,354900.0
2014-01-13 09:30:00,61.09,61.11,60.99,61.11,49500.0,49.8968,49.9131,49.8151,49.9131,49500.0
2014-01-13 09:35:00,61.13,61.14,61.07,61.07,72600.0,49.9295,49.9376,49.8804,49.8804,72600.0
2014-01-13 09:40:00,61.08,61.08,61.0,61.03,53300.0,49.8886,49.8886,49.8233,49.8478,53300.0
2014-01-13 09:45:00,61.03,61.05,60.99,61.03,62100.0,49.8478,49.8641,49.8151,49.8478,62100.0
2014-01-13 09:50:00,61.03,61.04,61.0,61.02,37100.0,49.8478,49.8559,49.8233,49.8396,37100.0
2014-01-13 09:55:00,61.01,61.02,60.99,61.01,16100.0,49.8314,49.8396,49.8151,49.8314,16100.0
2014-01-13 10:00:00,61.02,61.03,60.99,61.01,61400.0,49.8396,49.8478,49.8151,49.8314,61400.0
2014-01-13 10:05:00,61.02,61.07,61.0,61.05,31600.0,49.8396,49.8804,49.8233,49.8641,31600.0
2014-01-13 10:10:00,61.05,61.05,61.0,61.01,35600.0,49.8641,49.8641,49.8233,49.8314,35600.0
2014-01-13 10:15:00,61.01,61.01,60.99,60.99,18300.0,49.8314,49.8314,49.8151,49.8151,18300.0
2014-01-13 10:20:00,60.99,61.02,60.98,61.01,7400.0,49.8151,49.8396,49.8069,49.8314,7400.0
2014-01-13 10:25:00,61.0,61.01,60.98,61.01,8500.0,49.8233,49.8314,49.8069,49.8314,8500.0
2014-01-13 10:30:00,61.01,61.01,60.98,60.99,6700.0,49.8314,49.8314,49.8069,49.8151,6700.0
2014-01-13 10:35:00,60.99,61.01,60.97,61.01,12700.0,49.8151,49.8314,49.7988,49.8314,12700.0
2014-01-13 10:40:00,61.0,61.0,60.98,60.98,11500.0,49.8233,49.8233,49.8069,49.8069,11500.0
2014-01-13 10:45:00,60.97,60.99,60.97,60.98,3400.0,49.7988,49.8151,49.7988,49.8069,3400.0
2014-01-13 10:50:00,60.98,60.98,60.96,60.96,3200.0,49.8069,49.8069,49.7906,49.7906,3200.0
2014-01-13 10:55:00,60.96,60.96,60.94,60.94,23800.0,49.7906,49.7906,49.7743,49.7743,23800.0
2014-01-13 11:00:00,60.94,60.94,60.91,60.91,22500.0,49.7743,49.7743,49.7498,49.7498,22500.0
2014-01-13 11:05:00,60.92,60.93,60.91,60.91,11400.0,49.7579,49.7661,49.7498,49.7498,11400.0
2014-01-13 11:10:00,60.91,60.94,60.91,60.93,8600.0,49.7498,49.7743,49.7498,49.7661,8600.0
2014-01-13 11:15:00,60.92,60.93,60.87,60.89,6600.0,49.7579,49.7661,49.7171,49.7334,6600.0
2014-01-13 11:20:00,60.88,60.89,60.85,60.88,15100.0,49.7253,49.7334,49.7008,49.7253,15100.0
2014-01-13 11:25:00,60.87,60.88,60.87,60.88,20200.0,49.7171,49.7253,49.7171,49.7253,20200.0
2014-01-13 11:30:00,60.88,60.97,60.88,60.97,43800.0,49.7253,49.7988,49.7253,49.7988,43800.0
2014-01-13 11:35:00,60.98,61.01,60.96,60.98,7400.0,49.8069,49.8314,49.7906,49.8069,7400.0
2014-01-13 11:40:00,60.98,60.99,60.97,60.97,7600.0,49.8069,49.8151,49.7988,49.7988,7600.0
2014-01-13 11:45:00,60.97,60.97,60.96,60.97,1500.0,49.7988,49.7988,49.7906,49.7988,1500.0
2014-01-13 11:50:00,60.97,60.97,60.93,60.94,12200.0,49.7988,49.7988,49.7661,49.7743,12200.0
2014-01-13 11:55:00,60.94,60.95,60.94,60.95,3400.0,49.7743,49.7824,49.7743,49.7824,3400.0
2014-01-13 12:00:00,60.95,60.95,60.88,60.9,15100.0,49.7824,49.7824,49.7253,49.7416,15100.0
2014-01-13 12:05:00,60.89,60.9,60.87,60.9,7900.0,49.7334,49.7416,49.7171,49.7416,7900.0
2014-01-13 12:10:00,60.89,60.89,60.88,60.88,2600.0,49.7334,49.7334,49.7253,49.7253,2600.0
2014-01-13 12:15:00,60.87,60.91,60.87,60.91,11500.0,49.7171,49.7498,49.7171,49.7498,11500.0
2014-01-13 12:20:00,60.9,60.92,60.87,60.87,6200.0,49.7416,49.7579,49.7171,49.7171,6200.0
2014-01-13 12:25:00,60.86,60.87,60.82,60.85,11900.0,49.7089,49.7171,49.6763,49.7008,11900.0
2014-01-13 12:30:00,60.85,60.85,60.78,60.8,6900.0,49.7008,49.7008,49.6436,49.6599,6900.0
2014-01-13 12:35:00,60.8,60.8,60.74,60.75,61600.0,49.6599,49.6599,49.6109,49.6191,61600.0
2014-01-13 12:40:00,60.75,60.77,60.74,60.76,44900.0,49.6191,49.6354,49.6109,49.6272,44900.0
2014-01-13 12:45:00,60.73,60.73,60.67,60.67,9400.0,49.6027,49.6027,49.5537,49.5537,9400.0
2014-01-13 12:50:00,60.67,60.7,60.67,60.69,7800.0,49.5537,49.5782,49.5537,49.5701,7800.0
2014-01-13 12:55:00,60.68,60.68,60.58,60.58,17000.0,49.5619,49.5619,49.4802,49.4802,17000.0
2014-01-13 13:00:00,60.57,60.57,60.53,60.55,12600.0,49.4721,49.4721,49.4394,49.4557,12600.0
2014-01-13 13:05:00,60.56,60.65,60.56,60.6,8600.0,49.4639,49.5374,49.4639,49.4966,8600.0
2014-01-13 13:10:00,60.59,60.62,60.56,60.57,6700.0,49.4884,49.5129,49.4639,49.4721,6700.0
2014-01-13 13:15:00,60.56,60.56,60.49,60.49,44800.0,49.4639,49.4639,49.4067,49.4067,44800.0
2014-01-13 13:20:00,60.49,60.57,60.48,60.55,9100.0,49.4067,49.4721,49.3986,49.4557,9100.0
2014-01-13 13:25:00,60.55,60.59,60.52,60.57,5100.0,49.4557,49.4884,49.4312,49.4721,5100.0
2014-01-13 13:30:00,60.56,60.56,60.52,60.54,4900.0,49.4639,49.4639,49.4312,49.4476,4900.0
2014-01-13 13:35:00,60.54,60.57,60.53,60.56,6900.0,49.4476,49.4721,49.4394,49.4639,6900.0
2014-01-13 13:40:00,60.55,60.55,60.53,60.54,5200.0,49.4557,49.4557,49.4394,49.4476,5200.0
2014-01-13 13:45:00,60.53,60.56,60.49,60.55,19300.0,49.4394,49.4639,49.4067,49.4557,19300.0
2014-01-13 13:50:00,60.54,60.57,60.53,60.53,17400.0,49.4476,49.4721,49.4394,49.4394,17400.0
2014-01-13 13:55:00,60.53,60.6,60.53,60.6,24500.0,49.4394,49.4966,49.4394,49.4966,24500.0
2014-01-13 14:00:00,60.59,60.63,60.58,60.58,49300.0,49.4884,49.5211,49.4802,49.4802,49300.0
2014-01-13 14:05:00,60.57,60.6,60.54,60.57,33600.0,49.4721,49.4966,49.4476,49.4721,33600.0
2014-01-13 14:10:00,60.58,60.59,60.54,60.57,28900.0,49.4802,49.4884,49.4476,49.4721,28900.0
2014-01-13 14:15:00,60.57,60.57,60.5,60.51,43400.0,49.4721,49.4721,49.4149,49.4231,43400.0
2014-01-13 14:20:00,60.51,60.56,60.49,60.51,46300.0,49.4231,49.4639,49.4067,49.4231,46300.0
2014-01-13 14:25:00,60.52,60.55,60.5,60.5,31500.0,49.4312,49.4557,49.4149,49.4149,31500.0
2014-01-13 14:30:00,60.5,60.51,60.47,60.5,29600.0,49.4149,49.4231,49.3904,49.4149,29600.0
2014-01-13 14:35:00,60.5,60.52,60.46,60.46,25500.0,49.4149,49.4312,49.3822,49.3822,25500.0
2014-01-13 14:40:00,60.46,60.51,60.46,60.5,19400.0,49.3822,49.4231,49.3822,49.4149,19400.0
2014-01-13 14:45:00,60.5,60.5,60.46,60.5,59300.0,49.4149,49.4149,49.3822,49.4149,59300.0
2014-01-13 14:50:00,60.49,60.49,60.45,60.46,78600.0,49.4067,49.4067,49.374,49.3822,78600.0
2014-01-13 14:55:00,60.46,60.48,60.44,60.47,93300.0,49.3822,49.3986,49.3659,49.3904,93300.0
2014-01-13 15:00:00,60.47,60.47,60.32,60.35,52000.0,49.3904,49.3904,49.2679,49.2924,52000.0
2014-01-13 15:05:00,60.36,60.41,60.34,60.41,75100.0,49.3005,49.3414,49.2842,49.3414,75100.0
2014-01-13 15:10:00,60.41,60.44,60.37,60.44,29400.0,49.3414,49.3659,49.3087,49.3659,29400.0
2014-01-13 15:15:00,60.44,60.45,60.39,60.4,31700.0,49.3659,49.374,49.325,49.3332,31700.0
2014-01-13 15:20:00,60.4,60.41,60.35,60.38,55500.0,49.3332,49.3414,49.2924,49.3169,55500.0
2014-01-13 15:25:00,60.37,60.44,60.35,60.39,54400.0,49.3087,49.3659,49.2924,49.325,54400.0
2014-01-13 15:30:00,60.39,60.41,60.36,60.39,54200.0,49.325,49.3414,49.3005,49.325,54200.0
2014-01-13 15:35:00,60.38,60.4,60.33,60.38,74000.0,49.3169,49.3332,49.276,49.3169,74000.0
2014-01-13 15:40:00,60.37,60.39,60.28,60.37,130200.0,49.3087,49.325,49.2352,49.3087,130200.0
2014-01-13 15:45:00,60.37,60.48,60.36,60.48,59400.0,49.3087,49.3986,49.3005,49.3986,59400.0
2014-01-13 15:50:00,60.48,60.56,60.47,60.56,74000.0,49.3986,49.4639,49.3904,49.4639,74000.0
2014-01-13 15:55:00,60.55,60.55,60.46,60.49,97900.0,49.4557,49.4557,49.3822,49.4067,97900.0
2014-01-14 09:30:00,60.74,60.76,60.58,60.64,38300.0,49.6109,49.6272,49.4802,49.5292,38300.0
2014-01-14 09:35:00,60.63,60.66,60.57,60.58,25500.0,49.5211,49.5456,49.4721,49.4802,25500.0
2014-01-14 09:40:00,60.57,60.59,60.53,60.56,21900.0,49.4721,49.4884,49.4394,49.4639,21900.0
2014-01-14 09:45:00,60.56,60.57,60.52,60.55,32300.0,49.4639,49.4721,49.4312,49.4557,32300.0
2014-01-14 09:50:00,60.54,60.55,60.51,60.54,52700.0,49.4476,49.4557,49.4231,49.4476,52700.0
2014-01-14 09:55:00,60.54,60.55,60.51,60.53,34700.0,49.4476,49.4557,49.4231,49.4394,34700.0
2014-01-14 10:00:00,60.54,60.62,60.54,60.56,22600.0,49.4476,49.5129,49.4476,49.4639,22600.0
2014-01-14 10:05:00,60.56,60.66,60.55,60.63,34700.0,49.4639,49.5456,49.4557,49.5211,34700.0
2014-01-14 10:10:00,60.63,60.66,60.61,60.64,11000.0,49.5211,49.5456,49.5047,49.5292,11000.0
2014-01-14 10:15:00,60.64,60.67,60.64,60.67,6600.0,49.5292,49.5537,49.5292,49.5537,6600.0
2014-01-14 10:20:00,60.68,60.68,60.62,60.64,8300.0,49.5619,49.5619,49.5129,49.5292,8300.0
2014-01-14 10:25:00,60.64,60.66,60.63,60.65,12000.0,49.5292,49.5456,49.5211,49.5374,12000.0
2014-01-14 10:30:00,60.66,60.71,60.66,60.7,16700.0,49.5456,49.5864,49.5456,49.5782,16700.0
2014-01-14 10:35:00,60.69,60.69,60.64,60.65,4000.0,49.5701,49.5701,49.5292,49.5374,4000.0
2014-01-14 10:40:00,60.64,60.71,60.64,60.7,22400.0,49.5292,49.5864,49.5292,49.5782,22400.0
2014-01-14 10:45:00,60.7,60.71,60.68,60.68,13200.0,49.5782,49.5864,49.5619,49.5619,13200.0
2014-01-14 10:50:00,60.67,60.67,60.62,60.64,33500.0,49.5537,49.5537,49.5129,49.5292,33500.0
2014-01-14 10:55:00,60.64,60.68,60.64,60.67,17600.0,49.5292,49.5619,49.5292,49.5537,17600.0
2014-01-14 11:00:00,60.68,60.72,60.65,60.67,54000.0,49.5619,49.5946,49.5374,49.5537,54000.0
2014-01-14 11:05:00,60.67,60.68,60.64,60.66,16500.0,49.5537,49.5619,49.5292,49.5456,16500.0
2014-01-14 11:10:00,60.67,60.69,60.67,60.69,4700.0,49.5537,49.5701,49.5537,49.5701,4700.0
2014-01-14 11:15:00,60.69,60.79,60.69,60.76,17600.0,49.5701,49.6518,49.5701,49.6272,17600.0
2014-01-14 11:20:00,60.78,60.78,60.76,60.76,20300.0,49.6436,49.6436,49.6272,49.6272,20300.0
2014-01-14 11:25:00,60.77,60.78,60.75,60.75,7400.0,49.6354,49.6436,49.6191,49.6191,7400.0
2014-01-14 11:30:00,60.76,60.81,60.76,60.76,21300.0,49.6272,49.6681,49.6272,49.6272,21300.0
2014-01-14 11:35:00,60.76,60.76,60.73,60.75,5800.0,49.6272,49.6272,49.6027,49.6191,5800.0
2014-01-14 11:40:00,60.76,60.77,60.76,60.76,2200.0,49.6272,49.6354,49.6272,49.6272,2200.0
2014-01-14 11:45:00,60.75,60.76,60.73,60.76,4900.0,49.6191,49.6272,49.6027,49.6272,4900.0
2014-01-14 11:50:00,60.76,60.78,60.75,60.78,6500.0,49.6272,49.6436,49.6191,49.6436,6500.0
2014-01-14 11:55:00,60.77,60.79,60.77,60.79,6900.0,49.6354,49.6518,49.6354,49.6518,6900.0
2014-01-14 12:00:00,60.8,60.82,60.79,60.82,14100.0,49.6599,49.6763,49.6518,49.6763,14100.0
2014-01-14 12:05:00,60.81,60.83,60.79,60.8,17500.0,49.6681,49.6844,49.6518,49.6599,17500.0
2014-01-14 12:10:00,60.81,60.84,60.81,60.81,11300.0,49.6681,49.6926,49.6681,49.6681,11300.0
2014-01-14 12:15:00,60.82,60.87,60.82,60.87,22500.0,49.6763,49.7171,49.6763,49.7171,22500.0
2014-01-14 12:20:00,60.87,60.92,60.86,60.91,71800.0,49.7171,49.7579,49.7089,49.7498,71800.0
2014-01-14 12:25:00,60.91,60.91,60.89,60.91,26600.0,49.7498,49.7498,49.7334,49.7498,26600.0
2014-01-14 12:30:00,60.91,60.91,60.88,60.89,9400.0,49.7498,49.7498,49.7253,49.7334,9400.0
2014-01-14 12:35:00,60.89,60.92,60.88,60.92,64000.0,49.7334,49.7579,49.7253,49.7579,64000.0
2014-01-14 12:40:00,60.92,61.01,60.92,60.99,29700.0,49.7579,49.8314,49.7579,49.8151,29700.0
2014-01-14 12:45:00,60.99,61.0,60.91,60.92,18700.0,49.8151,49.8233,49.7498,49.7579,18700.0
2014-01-14 12:50:00,60.93,60.93,60.85,60.85,14200.0,49.7661,49.7661,49.7008,49.7008,14200.0
2014-01-14 12:55:00,60.86,60.87,60.8,60.87,34100.0,49.7089,49.7171,49.6599,49.7171,34100.0
2014-01-14 13:00:00,60.87,60.89,60.85,60.86,16200.0,49.7171,49.7334,49.7008,49.7089,16200.0
2014-01-14 13:05:00,60.86,60.89,60.85,60.89,7700.0,49.7089,49.7334,49.7008,49.7334,7700.0
2014-01-14 13:10:00,60.89,60.89,60.81,60.83,14200.0,49.7334,49.7334,49.6681,49.6844,14200.0
2014-01-14 13:15:00,60.85,60.89,60.85,60.87,5200.0,49.7008,49.7334,49.7008,49.7171,5200.0
2014-01-14 13:20:00,60.88,60.88,60.84,60.84,13800.0,49.7253,49.7253,49.6926,49.6926,13800.0
2014-01-14 13:25:00,60.84,60.84,60.82,60.82,14000.0,49.6926,49.6926,49.6763,49.6763,14000.0
2014-01-14 13:30:00,60.83,60.85,60.83,60.85,8300.0,49.6844,49.7008,49.6844,49.7008,8300.0
2014-01-14 13:35:00,60.85,60.89,60.85,60.89,9100.0,49.7008,49.7334,49.7008,49.7334,9100.0
2014-01-14 13:40:00,60.88,60.89,60.84,60.84,6000.0,49.7253,49.7334,49.6926,49.6926,6000.0
2014-01-14 13:45:00,60.85,60.85,60.78,60.78,32300.0,49.7008,49.7008,49.6436,49.6436,32300.0
2014-01-14 13:50:00,60.79,60.8,60.78,60.78,17700.0,49.6518,49.6599,49.6436,49.6436,17700.0
2014-01-14 13:55:00,60.77,60.81,60.77,60.81,6700.0,49.6354,49.6681,49.6354,49.6681,6700.0
2014-01-14 14:00:00,60.81,60.82,60.78,60.82,7100.0,49.6681,49.6763,49.6436,49.6763,7100.0
2014-01-14 14:05:00,60.82,60.83,60.79,60.8,17100.0,49.6763,49.6844,49.6518,49.6599,17100.0
2014-01-14 14:10:00,60.79,60.81,60.79,60.8,5500.0,49.6518,49.6681,49.6518,49.6599,5500.0
2014-01-14 14:15:00,60.79,60.81,60.78,60.8,15800.0,49.6518,49.6681,49.6436,49.6599,15800.0
2014-01-14 14:20:00,60.79,60.83,60.79,60.83,2900.0,49.6518,49.6844,49.6518,49.6844,2900.0
2014-01-14 14:25:00,60.83,60.91,60.83,60.9,13600.0,49.6844,49.7498,49.6844,49.7416,13600.0
2014-01-14 14:30:00,60.91,60.96,60.91,60.94,8800.0,49.7498,49.7906,49.7498,49.7743,8800.0
2014-01-14 14:35:00,60.93,60.99,60.93,60.99,16100.0,49.7661,49.8151,49.7661,49.8151,16100.0
2014-01-14 14:40:00,60.98,60.98,60.93,60.94,24500.0,49.8069,49.8069,49.7661,49.7743,24500.0
2014-01-14 14:45:00,60.95,60.97,60.94,60.97,10900.0,49.7824,49.7988,49.7743,49.7988,10900.0
2014-01-14 14:50:00,60.97,60.98,60.97,60.97,7700.0,49.7988,49.8069,49.7988,49.7988,7700.0
2014-01-14 14:55:00,60.96,60.96,60.91,60.92,27700.0,49.7906,49.7906,49.7498,49.7579,27700.0
2014-01-14 15:00:00,60.92,60.97,60.91,60.97,19400.0,49.7579,49.7988,49.7498,49.7988,19400.0
2014-01-14 15:05:00,60.97,60.97,60.96,60.97,4000.0,49.7988,49.7988,49.7906,49.7988,4000.0
2014-01-14 15:10:00,60.96,60.99,60.96,60.98,26900.0,49.7906,49.8151,49.7906,49.8069,26900.0
2014-01-14 15:15:00,60.98,61.09,60.98,61.08,30300.0,49.8069,49.8968,49.8069,49.8886,30300.0
2014-01-14 15:20:00,61.08,61.12,61.08,61.1,87700.0,49.8886,49.9213,49.8886,49.905,87700.0
2014-01-14 15:25:00,61.11,61.11,61.04,61.06,29000.0,49.9131,49.9131,49.8559,49.8723,29000.0
2014-01-14 15:30:00,61.06,61.06,61.01,61.03,26700.0,49.8723,49.8723,49.8314,49.8478,26700.0
2014-01-14 15:35:00,61.03,61.09,60.94,61.09,94800.0,49.8478,49.8968,49.7743,49.8968,94800.0
2014-01-14 15:40:00,61.08,61.08,60.96,60.96,93200.0,49.8886,49.8886,49.7906,49.7906,93200.0
2014-01-14 15:45:00,60.96,60.98,60.9,60.92,123100.0,49.7906,49.8069,49.7416,49.7579,123100.0
2014-01-14 15:50:00,60.92,60.92,60.88,60.89,96100.0,49.7579,49.7579,49.7253,49.7334,96100.0
2014-01-14 15:55:00,60.89,60.93,60.88,60.9,220900.0,49.7334,49.7661,49.7253,49.7416,220900.0
2014-01-15 09:30:00,60.81,60.81,60.69,60.76,32100.0,49.6681,49.6681,49.5701,49.6272,32100.0
2014-01-15 09:35:00,60.75,60.77,60.73,60.77,41700.0,49.6191,49.6354,49.6027,49.6354,41700.0
2014-01-15 09:40:00,60.78,60.78,60.69,60.7,28200.0,49.6436,49.6436,49.5701,49.5782,28200.0
2014-01-15 09:45:00,60.71,60.75,60.7,60.75,38800.0,49.5864,49.6191,49.5782,49.6191,38800.0
2014-01-15 09:50:00,60.75,60.76,60.72,60.72,16300.0,49.6191,49.6272,49.5946,49.5946,16300.0
2014-01-15 09:55:00,60.72,60.72,60.69,60.71,19000.0,49.5946,49.5946,49.5701,49.5864,19000.0
2014-01-15 10:00:00,60.7,60.77,60.7,60.77,51700.0,49.5782,49.6354,49.5782,49.6354,51700.0
2014-01-15 10:05:00,60.77,60.78,60.76,60.78,15700.0,49.6354,49.6436,49.6272,49.6436,15700.0
2014-01-15 10:10:00,60.79,60.82,60.78,60.78,27400.0,49.6518,49.6763,49.6436,49.6436,27400.0
2014-01-15 10:15:00,60.79,60.8,60.76,60.77,11600.0,49.6518,49.6599,49.6272,49.6354,11600.0
2014-01-15 10:20:00,60.77,60.77,60.72,60.72,23800.0,49.6354,49.6354,49.5946,49.5946,23800.0
2014-01-15 10:25:00,60.71,60.75,60.71,60.74,9100.0,49.5864,49.6191,49.5864,49.6109,9100.0
2014-01-15 10:30:00,60.75,60.76,60.72,60.72,13100.0,49.6191,49.6272,49.5946,49.5946,13100.0
2014-01-15 10:35:00,60.72,60.73,60.68,60.68,14300.0,49.5946,49.6027,49.5619,49.5619,14300.0
2014-01-15 10:40:00,60.67,60.7,60.67,60.67,9900.0,49.5537,49.5782,49.5537,49.5537,9900.0
2014-01-15 10:45:00,60.67,60.67,60.66,60.67,5300.0,49.5537,49.5537,49.5456,49.5537,5300.0
2014-01-15 10:50:00,60.66,60.69,60.65,60.68,5600.0,49.5456,49.5701,49.5374,49.5619,5600.0
2014-01-15 10:55:00,60.68,60.7,60.65,60.69,30800.0,49.5619,49.5782,49.5374,49.5701,30800.0
2014-01-15 11:00:00,60.7,60.71,60.69,60.7,12300.0,49.5782,49.5864,49.5701,49.5782,12300.0
2014-01-15 11:05:00,60.7,60.81,60.7,60.8,41300.0,49.5782,49.6681,49.5782,49.6599,41300.0
2014-01-15 11:10:00,60.8,60.8,60.75,60.76,10100.0,49.6599,49.6599,49.6191,49.6272,10100.0
2014-01-15 11:15:00,60.77,60.8,60.76,60.76,10600.0,49.6354,49.6599,49.6272,49.6272,10600.0
2014-01-15 11:20:00,60.75,60.75,60.7,60.7,10600.0,49.6191,49.6191,49.5782,49.5782,10600.0
2014-01-15 11:25:00,60.69,60.69,60.65,60.67,11400.0,49.5701,49.5701,49.5374,49.5537,11400.0
2014-01-15 11:30:00,60.68,60.71,60.67,60.71,8100.0,49.5619,49.5864,49.5537,49.5864,8100.0
2014-01-15 11:35:00,60.71,60.72,60.66,60.72,12200.0,49.5864,49.5946,49.5456,49.5946,12200.0
2014-01-15 11:40:00,60.72,60.72,60.68,60.7,7700.0,49.5946,49.5946,49.5619,49.5782,7700.0
2014-01-15 11:45:00,60.69,60.72,60.69,60.7,6200.0,49.5701,49.5946,49.5701,49.5782,6200.0
2014-01-15 11:50:00,60.7,60.7,60.66,60.68,8600.0,49.5782,49.5782,49.5456,49.5619,8600.0
2014-01-15 11:55:00,60.68,60.7,60.66,60.67,84000.0,49.5619,49.5782,49.5456,49.5537,84000.0
2014-01-15 12:00:00,60.67,60.72,60.67,60.7,7400.0,49.5537,49.5946,49.5537,49.5782,7400.0
2014-01-15 12:05:00,60.7,60.7,60.67,60.69,4700.0,49.5782,49.5782,49.5537,49.5701,4700.0
2014-01-15 12:10:00,60.7,60.72,60.69,60.71,3400.0,49.5782,49.5946,49.5701,49.5864,3400.0
2014-01-15 12:15:00,60.7,60.73,60.7,60.72,7900.0,49.5782,49.6027,49.5782,49.5946,7900.0
2014-01-15 12:20:00,60.72,60.74,60.69,60.7,18600.0,49.5946,49.6109,49.5701,49.5782,18600.0
2014-01-15 12:25:00,60.7,60.7,60.68,60.69,3700.0,49.5782,49.5782,49.5619,49.5701,3700.0
2014-01-15 12:30:00,60.69,60.73,60.68,60.72,9200.0,49.5701,49.6027,49.5619,49.5946,9200.0
2014-01-15 12:35:00,60.71,60.73,60.68,60.68,3800.0,49.5864,49.6027,49.5619,49.5619,3800.0
2014-01-15 12:40:00,60.67,60.68,60.65,60.66,3100.0,49.5537,49.5619,49.5374,49.5456,3100.0
2014-01-15 12:45:00,60.66,60.68,60.65,60.67,6500.0,49.5456,49.5619,49.5374,49.5537,6500.0
2014-01-15 12:50:00,60.67,60.69,60.67,60.67,3700.0,49.5537,49.5701,49.5537,49.5537,3700.0
2014-01-15 12:55:00,60.67,60.68,60.66,60.67,8700.0,49.5537,49.5619,49.5456,49.5537,8700.0
2014-01-15 13:00:00,60.66,60.68,60.66,60.67,10300.0,49.5456,49.5619,49.5456,49.5537,10300.0
2014-01-15 13:05:00,60.68,60.69,60.66,60.66,28400.0,49.5619,49.5701,49.5456,49.5456,28400.0
2014-01-15 13:10:00,60.66,60.68,60.65,60.67,4800.0,49.5456,49.5619,49.5374,49.5537,4800.0
2014-01-15 13:15:00,60.66,60.67,60.65,60.67,15400.0,49.5456,49.5537,49.5374,49.5537,15400.0
2014-01-15 13:20:00,60.67,60.68,60.64,60.65,20400.0,49.5537,49.5619,49.5292,49.5374,20400.0
2014-01-15 13:25:00,60.64,60.65,60.61,60.63,26300.0,49.5292,49.5374,49.5047,49.5211,26300.0
2014-01-15 13:30:00,60.63,60.66,60.6,60.64,26900.0,49.5211,49.5456,49.4966,49.5292,26900.0
2014-01-15 13:35:00,60.65,60.66,60.62,60.63,5200.0,49.5374,49.5456,49.5129,49.5211,5200.0
2014-01-15 13:40:00,60.63,60.65,60.61,60.63,6700.0,49.5211,49.5374,49.5047,49.5211,6700.0
2014-01-15 13:45:00,60.63,60.63,60.6,60.61,4600.0,49.5211,49.5211,49.4966,49.5047,4600.0
2014-01-15 13:50:00,60.61,60.65,60.61,60.65,10000.0,49.5047,49.5374,49.5047,49.5374,10000.0
2014-01-15 13:55:00,60.64,60.68,60.64,60.67,14300.0,49.5292,49.5619,49.5292,49.5537,14300.0
2014-01-15 14:00:00,60.67,60.68,60.64,60.68,11500.0,49.5537,49.5619,49.5292,49.5619,11500.0
2014-01-15 14:05:00,60.68,60.7,60.65,60.65,25800.0,49.5619,49.5782,49.5374,49.5374,25800.0
2014-01-15 14:10:00,60.65,60.7,60.64,60.69,22500.0,49.5374,49.5782,49.5292,49.5701,22500.0
2014-01-15 14:15:00,60.68,60.69,60.67,60.69,7800.0,49.5619,49.5701,49.5537,49.5701,7800.0
2014-01-15 14:20:00,60.69,60.73,60.69,60.73,25100.0,49.5701,49.6027,49.5701,49.6027,25100.0
2014-01-15 14:25:00,60.74,60.75,60.69,60.7,7800.0,49.6109,49.6191,49.5701,49.5782,7800.0
2014-01-15 14:30:00,60.71,60.73,60.69,60.7,10800.0,49.5864,49.6027,49.5701,49.5782,10800.0
2014-01-15 14:35:00,60.71,60.74,60.71,60.73,21600.0,49.5864,49.6109,49.5864,49.6027,21600.0
2014-01-15 14:40:00,60.73,60.74,60.71,60.74,4700.0,49.6027,49.6109,49.5864,49.6109,4700.0
2014-01-15 14:45:00,60.73,60.75,60.73,60.75,4700.0,49.6027,49.6191,49.6027,49.6191,4700.0
2014-01-15 14:50:00,60.75,60.76,60.72,60.73,11100.0,49.6191,49.6272,49.5946,49.6027,11100.0
2014-01-15 14:55:00,60.72,60.73,60.71,60.71,10500.0,49.5946,49.6027,49.5864,49.5864,10500.0
2014-01-15 15:00:00,60.71,60.74,60.71,60.74,24600.0,49.5864,49.6109,49.5864,49.6109,24600.0
2014-01-15 15:05:00,60.75,60.75,60.73,60.73,8800.0,49.6191,49.6191,49.6027,49.6027,8800.0
2014-01-15 15:10:00,60.73,60.74,60.72,60.73,15700.0,49.6027,49.6109,49.5946,49.6027,15700.0
2014-01-15 15:15:00,60.73,60.73,60.71,60.71,12600.0,49.6027,49.6027,49.5864,49.5864,12600.0
2014-01-15 15:20:00,60.71,60.72,60.67,60.69,10500.0,49.5864,49.5946,49.5537,49.5701,10500.0
2014-01-15 15:25:00,60.69,60.75,60.68,60.75,38000.0,49.5701,49.6191,49.5619,49.6191,38000.0
2014-01-15 15:30:00,60.75,60.79,60.74,60.78,18000.0,49.6191,49.6518,49.6109,49.6436,18000.0
2014-01-15 15:35:00,60.79,60.79,60.77,60.79,22200.0,49.6518,49.6518,49.6354,49.6518,22200.0
2014-01-15 15:40:00,60.8,60.8,60.77,60.78,23000.0,49.6599,49.6599,49.6354,49.6436,23000.0
2014-01-15 15:45:00,60.78,60.79,60.73,60.74,64700.0,49.6436,49.6518,49.6027,49.6109,64700.0
2014-01-15 15:50:00,60.74,60.79,60.74,60.75,34200.0,49.6109,49.6518,49.6109,49.6191,34200.0
2014-01-15 15:55:00,60.75,60.79,60.72,60.77,104100.0,49.6191,49.6518,49.5946,49.6354,104100.0
2014-01-16 09:30:00,60.7,60.88,60.7,60.73,35300.0,49.5782,49.7253,49.5782,49.6027,35300.0
2014-01-16 09:35:00,60.75,60.75,60.69,60.69,31300.0,49.6191,49.6191,49.5701,49.5701,31300.0
2014-01-16 09:40:00,60.69,60.71,60.66,60.7,30600.0,49.5701,49.5864,49.5456,49.5782,30600.0
2014-01-16 09:45:00,60.7,60.72,60.68,60.69,27500.0,49.5782,49.5946,49.5619,49.5701,27500.0
2014-01-16 09:50:00,60.69,60.76,60.66,60.76,72900.0,49.5701,49.6272,49.5456,49.6272,72900.0
2014-01-16 09:55:00,60.76,60.79,60.7,60.77,49400.0,49.6272,49.6518,49.5782,49.6354,49400.0
2014-01-16 10:00:00,60.76,60.77,60.7,60.76,17200.0,49.6272,49.6354,49.5782,49.6272,17200.0
2014-01-16 10:05:00,60.76,60.79,60.73,60.74,26700.0,49.6272,49.6518,49.6027,49.6109,26700.0
2014-01-16 10:10:00,60.74,60.76,60.71,60.74,24000.0,49.6109,49.6272,49.5864,49.6109,24000.0
2014-01-16 10:15:00,60.73,60.76,60.73,60.75,19300.0,49.6027,49.6272,49.6027,49.6191,19300.0
2014-01-16 10:20:00,60.74,60.75,60.7,60.7,29800.0,49.6109,49.6191,49.5782,49.5782,29800.0
2014-01-16 10:25:00,60.7,60.71,60.68,60.69,10200.0,49.5782,49.5864,49.5619,49.5701,10200.0
2014-01-16 10:30:00,60.68,60.69,60.66,60.66,25700.0,49.5619,49.5701,49.5456,49.5456,25700.0
2014-01-16 10:35:00,60.66,60.69,60.66,60.68,12100.0,49.5456,49.5701,49.5456,49.5619,12100.0
2014-01-16 10:40:00,60.68,60.7,60.66,60.68,9100.0,49.5619,49.5782,49.5456,49.5619,9100.0
2014-01-16 10:45:00,60.67,60.67,60.62,60.63,23800.0,49.5537,49.5537,49.5129,49.5211,23800.0
2014-01-16 10:50:00,60.62,60.67,60.6,60.67,54300.0,49.5129,49.5537,49.4966,49.5537,54300.0
2014-01-16 10:55:00,60.68,60.69,60.64,60.67,11200.0,49.5619,49.5701,49.5292,49.5537,11200.0
2014-01-16 11:00:00,60.65,60.68,60.63,60.67,9400.0,49.5374,49.5619,49.5211,49.5537,9400.0
2014-01-16 11:05:00,60.67,60.68,60.66,60.67,18700.0,49.5537,49.5619,49.5456,49.5537,18700.0
2014-01-16 11:10:00,60.68,60.71,60.68,60.71,6700.0,49.5619,49.5864,49.5619,49.5864,6700.0
2014-01-16 11:15:00,60.7,60.73,60.68,60.71,6800.0,49.5782,49.6027,49.5619,49.5864,6800.0
2014-01-16 11:20:00,60.7,60.71,60.69,60.7,4200.0,49.5782,49.5864,49.5701,49.5782,4200.0
2014-01-16 11:25:00,60.7,60.74,60.67,60.74,7100.0,49.5782,49.6109,49.5537,49.6109,7100.0
2014-01-16 11:30:00,60.74,60.75,60.71,60.72,4600.0,49.6109,49.6191,49.5864,49.5946,4600.0
2014-01-16 11:35:00,60.7,60.73,60.7,60.72,5000.0,49.5782,49.6027,49.5782,49.5946,5000.0
2014-01-16 11:40:00,60.72,60.75,60.72,60.73,11900.0,49.5946,49.6191,49.5946,49.6027,11900.0
2014-01-16 11:45:00,60.73,60.74,60.73,60.73,6800.0,49.6027,49.6109,49.6027,49.6027,6800.0
2014-01-16 11:50:00,60.74,60.75,60.72,60.72,5100.0,49.6109,49.6191,49.5946,49.5946,5100.0
2014-01-16 11:55:00,60.73,60.73,60.72,60.73,3500.0,49.6027,49.6027,49.5946,49.6027,3500.0
2014-01-16 12:00:00,60.72,60.73,60.7,60.71,6100.0,49.5946,49.6027,49.5782,49.5864,6100.0
2014-01-16 12:05:00,60.72,60.73,60.69,60.7,4000.0,49.5946,49.6027,49.5701,49.5782,4000.0
2014-01-16 12:10:00,60.69,60.71,60.64,60.65,7900.0,49.5701,49.5864,49.5292,49.5374,7900.0
2014-01-16 12:15:00,60.64,60.69,60.64,60.67,9200.0,49.5292,49.5701,49.5292,49.5537,9200.0
2014-01-16 12:20:00,60.68,60.68,60.66,60.67,3300.0,49.5619,49.5619,49.5456,49.5537,3300.0
2014-01-16 12:25:00,60.67,60.67,60.65,60.66,4500.0,49.5537,49.5537,49.5374,49.5456,4500.0
2014-01-16 12:30:00,60.66,60.67,60.66,60.67,2700.0,49.5456,49.5537,49.5456,49.5537,2700.0
2014-01-16 12:35:00,60.66,60.67,60.65,60.66,4000.0,49.5456,49.5537,49.5374,49.5456,4000.0
2014-01-16 12:40:00,60.66,60.68,60.66,60.67,4000.0,49.5456,49.5619,49.5456,49.5537,4000.0
2014-01-16 12:45:00,60.67,60.69,60.67,60.69,10000.0,49.5537,49.5701,49.5537,49.5701,10000.0
2014-01-16 12:50:00,60.67,60.69,60.66,60.69,8900.0,49.5537,49.5701,49.5456,49.5701,8900.0
2014-01-16 12:55:00,60.69,60.71,60.69,60.7,9200.0,49.5701,49.5864,49.5701,49.5782,9200.0
2014-01-16 13:00:00,60.7,60.7,60.65,60.65,3700.0,49.5782,49.5782,49.5374,49.5374,3700.0
2014-01-16 13:05:00,60.65,60.7,60.65,60.7,4700.0,49.5374,49.5782,49.5374,49.5782,4700.0
2014-01-16 13:10:00,60.7,60.71,60.68,60.71,6600.0,49.5782,49.5864,49.5619,49.5864,6600.0
2014-01-16 13:15:00,60.71,60.74,60.7,60.74,11100.0,49.5864,49.6109,49.5782,49.6109,11100.0
2014-01-16 13:20:00,60.75,60.77,60.73,60.74,6000.0,49.6191,49.6354,49.6027,49.6109,6000.0
2014-01-16 13:25:00,60.73,60.79,60.73,60.78,37100.0,49.6027,49.6518,49.6027,49.6436,37100.0
2014-01-16 13:30:00,60.78,60.79,60.74,60.75,5600.0,49.6436,49.6518,49.6109,49.6191,5600.0
2014-01-16 13:35:00,60.75,60.76,60.74,60.75,2700.0,49.6191,49.6272,49.6109,49.6191,2700.0
2014-01-16 13:40:00,60.75,60.76,60.74,60.74,4300.0,49.6191,49.6272,49.6109,49.6109,4300.0
2014-01-16 13:45:00,60.74,60.76,60.74,60.74,4000.0,49.6109,49.6272,49.6109,49.6109,4000.0
2014-01-16 13:50:00,60.74,60.75,60.73,60.73,8300.0,49.6109,49.6191,49.6027,49.6027,8300.0
2014-01-16 13:55:00,60.73,60.73,60.72,60.73,6800.0,49.6027,49.6027,49.5946,49.6027,6800.0
2014-01-16 14:00:00,60.73,60.75,60.72,60.73,5100.0,49.6027,49.6191,49.5946,49.6027,5100.0
2014-01-16 14:05:00,60.74,60.76,60.74,60.76,6500.0,49.6109,49.6272,49.6109,49.6272,6500.0
2014-01-16 14:10:00,60.76,60.79,60.76,60.79,31500.0,49.6272,49.6518,49.6272,49.6518,31500.0
2014-01-16 14:15:00,60.78,60.8,60.75,60.75,13000.0,49.6436,49.6599,49.6191,49.6191,13000.0
2014-01-16 14:20:00,60.74,60.76,60.72,60.74,8700.0,49.6109,49.6272,49.5946,49.6109,8700.0
2014-01-16 14:25:00,60.74,60.79,60.74,60.79,24300.0,49.6109,49.6518,49.6109,49.6518,24300.0
2014-01-16 14:30:00,60.8,60.8,60.77,60.79,9100.0,49.6599,49.6599,49.6354,49.6518,9100.0
2014-01-16 14:35:00,60.8,60.82,60.77,60.82,8100.0,49.6599,49.6763,49.6354,49.6763,8100.0
2014-01-16 14:40:00,60.83,60.83,60.81,60.83,9700.0,49.6844,49.6844,49.6681,49.6844,9700.0
2014-01-16 14:45:00,60.83,60.84,60.81,60.82,14100.0,49.6844,49.6926,49.6681,49.6763,14100.0
2014-01-16 14:50:00,60.81,60.82,60.79,60.79,6900.0,49.6681,49.6763,49.6518,49.6518,6900.0
2014-01-16 14:55:00,60.8,60.8,60.78,60.79,5700.0,49.6599,49.6599,49.6436,49.6518,5700.0
2014-01-16 15:00:00,60.79,60.8,60.77,60.77,9000.0,49.6518,49.6599,49.6354,49.6354,9000.0
2014-01-16 15:05:00,60.76,60.8,60.76,60.8,8900.0,49.6272,49.6599,49.6272,49.6599,8900.0
2014-01-16 15:10:00,60.79,60.82,60.79,60.81,8400.0,49.6518,49.6763,49.6518,49.6681,8400.0
2014-01-16 15:15:00,60.82,60.82,60.78,60.8,22200.0,49.6763,49.6763,49.6436,49.6599,22200.0
2014-01-16 15:20:00,60.81,60.83,60.8,60.81,49100.0,49.6681,49.6844,49.6599,49.6681,49100.0
2014-01-16 15:25:00,60.82,60.83,60.76,60.78,31400.0,49.6763,49.6844,49.6272,49.6436,31400.0
2014-01-16 15:30:00,60.78,60.8,60.77,60.78,15300.0,49.6436,49.6599,49.6354,49.6436,15300.0
2014-01-16 15:35:00,60.79,60.81,60.78,60.79,22400.0,49.6518,49.6681,49.6436,49.6518,22400.0
2014-01-16 15:40:00,60.79,60.79,60.68,60.69,520300.0,49.6518,49.6518,49.5619,49.5701,520300.0
2014-01-16 15:45:00,60.69,60.7,60.58,60.59,192700.0,49.5701,49.5782,49.4802,49.4884,192700.0
2014-01-16 15:50:00,60.59,60.72,60.58,60.71,149400.0,49.4884,49.5946,49.4802,49.5864,149400.0
2014-01-16 15:55:00,60.71,60.76,60.64,60.75,211400.0,49.5864,49.6272,49.5292,49.6191,211400.0
2014-01-17 09:30:00,60.28,60.41,60.28,60.34,44900.0,49.2352,49.3414,49.2352,49.2842,44900.0
2014-01-17 09:35:00,60.33,60.38,60.32,60.35,72400.0,49.276,49.3169,49.2679,49.2924,72400.0
2014-01-17 09:40:00,60.34,60.34,60.28,60.28,50500.0,49.2842,49.2842,49.2352,49.2352,50500.0
2014-01-17 09:45:00,60.28,60.29,60.18,60.2,80300.0,49.2352,49.2434,49.1535,49.1699,80300.0
2014-01-17 09:50:00,60.2,60.21,60.15,60.19,124800.0,49.1699,49.178,49.129,49.1617,124800.0
2014-01-17 09:55:00,60.19,60.23,60.16,60.21,38400.0,49.1617,49.1944,49.1372,49.178,38400.0
2014-01-17 10:00:00,60.22,60.23,60.19,60.21,33500.0,49.1862,49.1944,49.1617,49.178,33500.0
2014-01-17 10:05:00,60.21,60.25,60.2,60.21,16000.0,49.178,49.2107,49.1699,49.178,16000.0
2014-01-17 10:10:00,60.21,60.24,60.2,60.22,27500.0,49.178,49.2025,49.1699,49.1862,27500.0
2014-01-17 10:15:00,60.22,60.25,60.2,60.23,38800.0,49.1862,49.2107,49.1699,49.1944,38800.0
2014-01-17 10:20:00,60.23,60.25,60.22,60.25,46400.0,49.1944,49.2107,49.1862,49.2107,46400.0
2014-01-17 10:25:00,60.24,60.26,60.21,60.22,28300.0,49.2025,49.2189,49.178,49.1862,28300.0
2014-01-17 10:30:00,60.22,60.23,60.21,60.21,12000.0,49.1862,49.1944,49.178,49.178,12000.0
2014-01-17 10:35:00,60.21,60.22,60.18,60.19,228900.0,49.178,49.1862,49.1535,49.1617,228900.0
2014-01-17 10:40:00,60.18,60.19,60.17,60.17,18400.0,49.1535,49.1617,49.1454,49.1454,18400.0
2014-01-17 10:45:00,60.18,60.19,60.17,60.18,60800.0,49.1535,49.1617,49.1454,49.1535,60800.0
2014-01-17 10:50:00,60.18,60.2,60.18,60.19,36500.0,49.1535,49.1699,49.1535,49.1617,36500.0
2014-01-17 10:55:00,60.19,60.2,60.18,60.2,48600.0,49.1617,49.1699,49.1535,49.1699,48600.0
2014-01-17 11:00:00,60.2,60.23,60.19,60.23,106600.0,49.1699,49.1944,49.1617,49.1944,106600.0
2014-01-17 11:05:00,60.23,60.28,60.22,60.24,43900.0,49.1944,49.2352,49.1862,49.2025,43900.0
2014-01-17 11:10:00,60.23,60.25,60.23,60.24,13800.0,49.1944,49.2107,49.1944,49.2025,13800.0
2014-01-17 11:15:00,60.24,60.25,60.22,60.22,16900.0,49.2025,49.2107,49.1862,49.1862,16900.0
2014-01-17 11:20:00,60.21,60.23,60.21,60.22,39000.0,49.178,49.1944,49.178,49.1862,39000.0
2014-01-17 11:25:00,60.21,60.23,60.19,60.22,40700.0,49.178,49.1944,49.1617,49.1862,40700.0
2014-01-17 11:30:00,60.22,60.25,60.22,60.22,8100.0,49.1862,49.2107,49.1862,49.1862,8100.0
2014-01-17 11:35:00,60.22,60.25,60.21,60.24,21200.0,49.1862,49.2107,49.178,49.2025,21200.0
2014-01-17 11:40:00,60.23,60.26,60.23,60.24,10000.0,49.1944,49.2189,49.1944,49.2025,10000.0
2014-01-17 11:45:00,60.24,60.25,60.23,60.24,3100.0,49.2025,49.2107,49.1944,49.2025,3100.0
2014-01-17 11:50:00,60.23,60.26,60.23,60.26,6400.0,49.1944,49.2189,49.1944,49.2189,6400.0
2014-01-17 11:55:00,60.25,60.26,60.24,60.25,3600.0,49.2107,49.2189,49.2025,49.2107,3600.0
2014-01-17 12:00:00,60.26,60.26,60.23,60.24,10700.0,49.2189,49.2189,49.1944,49.2025,10700.0
2014-01-17 12:05:00,60.23,60.26,60.23,60.25,3900.0,49.1944,49.2189,49.1944,49.2107,3900.0
2014-01-17 12:10:00,60.25,60.26,60.24,60.26,11300.0,49.2107,49.2189,49.2025,49.2189,11300.0
2014-01-17 12:15:00,60.25,60.27,60.25,60.25,3200.0,49.2107,49.227,49.2107,49.2107,3200.0
2014-01-17 12:20:00,60.25,60.27,60.25,60.27,14300.0,49.2107,49.227,49.2107,49.227,14300.0
2014-01-17 12:25:00,60.27,60.29,60.27,60.28,12400.0,49.227,49.2434,49.227,49.2352,12400.0
2014-01-17 12:30:00,60.27,60.28,60.25,60.25,1800.0,49.227,49.2352,49.2107,49.2107,1800.0
2014-01-17 12:35:00,60.25,60.26,60.25,60.26,1600.0,49.2107,49.2189,49.2107,49.2189,1600.0
2014-01-17 12:40:00,60.25,60.25,60.23,60.25,8000.0,49.2107,49.2107,49.1944,49.2107,8000.0
2014-01-17 12:45:00,60.24,60.26,60.23,60.23,2600.0,49.2025,49.2189,49.1944,49.1944,2600.0
2014-01-17 12:50:00,60.23,60.23,60.23,60.23,3800.0,49.1944,49.1944,49.1944,49.1944,3800.0
2014-01-17 12:55:00,60.23,60.23,60.21,60.21,5900.0,49.1944,49.1944,49.178,49.178,5900.0
2014-01-17 13:00:00,60.21,60.23,60.21,60.23,5200.0,49.178,49.1944,49.178,49.1944,5200.0
2014-01-17 13:05:00,60.23,60.24,60.22,60.23,4400.0,49.1944,49.2025,49.1862,49.1944,4400.0
2014-01-17 13:10:00,60.22,60.23,60.19,60.2,6800.0,49.1862,49.1944,49.1617,49.1699,6800.0
2014-01-17 13:15:00,60.19,60.19,60.15,60.18,32200.0,49.1617,49.1617,49.129,49.1535,32200.0
2014-01-17 13:20:00,60.19,60.2,60.18,60.2,5300.0,49.1617,49.1699,49.1535,49.1699,5300.0
2014-01-17 13:25:00,60.19,60.2,60.18,60.18,4800.0,49.1617,49.1699,49.1535,49.1535,4800.0
2014-01-17 13:30:00,60.19,60.19,60.16,60.17,9200.0,49.1617,49.1617,49.1372,49.1454,9200.0
2014-01-17 13:35:00,60.17,60.17,60.15,60.16,8000.0,49.1454,49.1454,49.129,49.1372,8000.0
2014-01-17 13:40:00,60.17,60.17,60.16,60.16,26700.0,49.1454,49.1454,49.1372,49.1372,26700.0
2014-01-17 13:45:00,60.17,60.18,60.16,60.18,8400.0,49.1454,49.1535,49.1372,49.1535,8400.0
2014-01-17 13:50:00,60.18,60.19,60.18,60.18,3200.0,49.1535,49.1617,49.1535,49.1535,3200.0
2014-01-17 13:55:00,60.18,60.23,60.18,60.22,14400.0,49.1535,49.1944,49.1535,49.1862,14400.0
2014-01-17 14:00:00,60.21,60.24,60.21,60.23,13300.0,49.178,49.2025,49.178,49.1944,13300.0
2014-01-17 14:05:00,60.24,60.25,60.23,60.24,21300.0,49.2025,49.2107,49.1944,49.2025,21300.0
2014-01-17 14:10:00,60.24,60.26,60.23,60.23,24000.0,49.2025,49.2189,49.1944,49.1944,24000.0
2014-01-17 14:15:00,60.24,60.25,60.2,60.23,14900.0,49.2025,49.2107,49.1699,49.1944,14900.0
2014-01-17 14:20:00,60.23,60.26,60.23,60.26,10600.0,49.1944,49.2189,49.1944,49.2189,10600.0
2014-01-17 14:25:00,60.26,60.27,60.23,60.24,8700.0,49.2189,49.227,49.1944,49.2025,8700.0
2014-01-17 14:30:00,60.24,60.25,60.23,60.23,11600.0,49.2025,49.2107,49.1944,49.1944,11600.0
2014-01-17 14:35:00,60.23,60.26,60.23,60.25,14900.0,49.1944,49.2189,49.1944,49.2107,14900.0
2014-01-17 14:40:00,60.25,60.26,60.24,60.24,18600.0,49.2107,49.2189,49.2025,49.2025,18600.0
2014-01-17 14:45:00,60.24,60.25,60.24,60.25,11500.0,49.2025,49.2107,49.2025,49.2107,11500.0
2014-01-17 14:50:00,60.24,60.28,60.24,60.26,11200.0,49.2025,49.2352,49.2025,49.2189,11200.0
2014-01-17 14:55:00,60.27,60.28,60.25,60.25,10300.0,49.227,49.2352,49.2107,49.2107,10300.0
2014-01-17 15:00:00,60.26,60.29,60.25,60.25,8700.0,49.2189,49.2434,49.2107,49.2107,8700.0
2014-01-17 15:05:00,60.25,60.26,60.22,60.22,9500.0,49.2107,49.2189,49.1862,49.1862,9500.0
2014-01-17 15:10:00,60.22,60.23,60.2,60.23,20100.0,49.1862,49.1944,49.1699,49.1944,20100.0
2014-01-17 15:15:00,60.23,60.23,60.19,60.19,73000.0,49.1944,49.1944,49.1617,49.1617,73000.0
2014-01-17 15:20:00,60.19,60.22,60.19,60.22,40200.0,49.1617,49.1862,49.1617,49.1862,40200.0
2014-01-17 15:25:00,60.22,60.24,60.21,60.23,18700.0,49.1862,49.2025,49.178,49.1944,18700.0
2014-01-17 15:30:00,60.22,60.24,60.19,60.19,38300.0,49.1862,49.2025,49.1617,49.1617,38300.0
2014-01-17 15:35:00,60.19,60.24,60.19,60.24,51600.0,49.1617,49.2025,49.1617,49.2025,51600.0
2014-01-17 15:40:00,60.24,60.26,60.22,60.23,78200.0,49.2025,49.2189,49.1862,49.1944,78200.0
2014-01-17 15:45:00,60.23,60.36,60.23,60.36,77500.0,49.1944,49.3005,49.1944,49.3005,77500.0
2014-01-17 15:50:00,60.36,60.37,60.32,60.33,116700.0,49.3005,49.3087,49.2679,49.276,116700.0
2014-01-17 15:55:00,60.33,60.42,60.33,60.37,201900.0,49.276,49.3495,49.276,49.3087,201900.0
2014-01-21 09:30:00,60.8,60.94,60.78,60.83,102300.0,49.6599,49.7743,49.6436,49.6844,102300.0
2014-01-21 09:35:00,60.83,60.86,60.79,60.8,26500.0,49.6844,49.7089,49.6518,49.6599,26500.0
2014-01-21 09:40:00,60.79,60.82,60.79,60.8,13200.0,49.6518,49.6763,49.6518,49.6599,13200.0
2014-01-21 09:45:00,60.81,60.85,60.78,60.84,44800.0,49.6681,49.7008,49.6436,49.6926,44800.0
2014-01-21 09:50:00,60.84,60.84,60.78,60.79,277800.0,49.6926,49.6926,49.6436,49.6518,277800.0
2014-01-21 09:55:00,60.79,60.79,60.74,60.74,127400.0,49.6518,49.6518,49.6109,49.6109,127400.0
2014-01-21 10:00:00,60.74,60.74,60.7,60.71,50400.0,49.6109,49.6109,49.5782,49.5864,50400.0
2014-01-21 10:05:00,60.7,60.71,60.69,60.69,50800.0,49.5782,49.5864,49.5701,49.5701,50800.0
2014-01-21 10:10:00,60.69,60.69,60.61,60.63,80000.0,49.5701,49.5701,49.5047,49.5211,80000.0
2014-01-21 10:15:00,60.62,60.64,60.59,60.62,42700.0,49.5129,49.5292,49.4884,49.5129,42700.0
2014-01-21 10:20:00,60.61,60.62,60.57,60.58,38600.0,49.5047,49.5129,49.4721,49.4802,38600.0
2014-01-21 10:25:00,60.58,60.61,60.57,60.58,32700.0,49.4802,49.5047,49.4721,49.4802,32700.0
2014-01-21 10:30:00,60.58,60.59,60.54,60.55,34500.0,49.4802,49.4884,49.4476,49.4557,34500.0
2014-01-21 10:35:00,60.55,60.56,60.55,60.55,11700.0,49.4557,49.4639,49.4557,49.4557,11700.0
2014-01-21 10:40:00,60.55,60.6,60.55,60.59,22800.0,49.4557,49.4966,49.4557,49.4884,22800.0
2014-01-21 10:45:00,60.59,60.6,60.56,60.56,22100.0,49.4884,49.4966,49.4639,49.4639,22100.0
2014-01-21 10:50:00,60.55,60.56,60.55,60.55,17500.0,49.4557,49.4639,49.4557,49.4557,17500.0
2014-01-21 10:55:00,60.55,60.57,60.55,60.57,17300.0,49.4557,49.4721,49.4557,49.4721,17300.0
2014-01-21 11:00:00,60.56,60.58,60.56,60.57,35600.0,49.4639,49.4802,49.4639,49.4721,35600.0
2014-01-21 11:05:00,60.57,60.58,60.49,60.49,63300.0,49.4721,49.4802,49.4067,49.4067,63300.0
2014-01-21 11:10:00,60.49,60.49,60.42,60.44,51800.0,49.4067,49.4067,49.3495,49.3659,51800.0
2014-01-21 11:15:00,60.43,60.46,60.41,60.41,22000.0,49.3577,49.3822,49.3414,49.3414,22000.0
2014-01-21 11:20:00,60.41,60.43,60.39,60.41,46600.0,49.3414,49.3577,49.325,49.3414,46600.0
2014-01-21 11:25:00,60.41,60.44,60.4,60.43,22500.0,49.3414,49.3659,49.3332,49.3577,22500.0
2014-01-21 11:30:00,60.42,60.43,60.41,60.43,12000.0,49.3495,49.3577,49.3414,49.3577,12000.0
2014-01-21 11:35:00,60.42,60.43,60.38,60.41,135100.0,49.3495,49.3577,49.3169,49.3414,135100.0
2014-01-21 11:40:00,60.4,60.41,60.37,60.39,76800.0,49.3332,49.3414,49.3087,49.325,76800.0
2014-01-21 11:45:00,60.39,60.41,60.38,60.4,22700.0,49.325,49.3414,49.3169,49.3332,22700.0
2014-01-21 11:50:00,60.4,60.4,60.36,60.37,41900.0,49.3332,49.3332,49.3005,49.3087,41900.0
2014-01-21 11:55:00,60.37,60.42,60.37,60.41,24400.0,49.3087,49.3495,49.3087,49.3414,24400.0
2014-01-21 12:00:00,60.41,60.42,60.39,60.39,19000.0,49.3414,49.3495,49.325,49.325,19000.0
2014-01-21 12:05:00,60.38,60.39,60.35,60.37,59800.0,49.3169,49.325,49.2924,49.3087,59800.0
2014-01-21 12:10:00,60.37,60.39,60.37,60.38,12300.0,49.3087,49.325,49.3087,49.3169,12300.0
2014-01-21 12:15:00,60.38,60.4,60.38,60.4,21900.0,49.3169,49.3332,49.3169,49.3332,21900.0
2014-01-21 12:20:00,60.39,60.45,60.39,60.45,28300.0,49.325,49.374,49.325,49.374,28300.0
2014-01-21 12:25:00,60.45,60.46,60.45,60.45,8500.0,49.374,49.3822,49.374,49.374,8500.0
2014-01-21 12:30:00,60.45,60.48,60.45,60.46,65300.0,49.374,49.3986,49.374,49.3822,65300.0
2014-01-21 12:35:00,60.45,60.46,60.45,60.45,22200.0,49.374,49.3822,49.374,49.374,22200.0
2014-01-21 12:40:00,60.45,60.47,60.44,60.47,16900.0,49.374,49.3904,49.3659,49.3904,16900.0
2014-01-21 12:45:00,60.46,60.48,60.46,60.48,7200.0,49.3822,49.3986,49.3822,49.3986,7200.0
2014-01-21 12:50:00,60.48,60.48,60.46,60.48,22500.0,49.3986,49.3986,49.3822,49.3986,22500.0
2014-01-21 12:55:00,60.47,60.5,60.47,60.5,18400.0,49.3904,49.4149,49.3904,49.4149,18400.0
2014-01-21 13:00:00,60.5,60.52,60.5,60.52,6100.0,49.4149,49.4312,49.4149,49.4312,6100.0
2014-01-21 13:05:00,60.51,60.53,60.51,60.51,13900.0,49.4231,49.4394,49.4231,49.4231,13900.0
2014-01-21 13:10:00,60.5,60.52,60.48,60.48,7300.0,49.4149,49.4312,49.3986,49.3986,7300.0
2014-01-21 13:15:00,60.48,60.48,60.46,60.46,3600.0,49.3986,49.3986,49.3822,49.3822,3600.0
2014-01-21 13:20:00,60.46,60.51,60.46,60.5,195700.0,49.3822,49.4231,49.3822,49.4149,195700.0
2014-01-21 13:25:00,60.51,60.52,60.5,60.52,6600.0,49.4231,49.4312,49.4149,49.4312,6600.0
2014-01-21 13:30:00,60.52,60.57,60.51,60.57,23100.0,49.4312,49.4721,49.4231,49.4721,23100.0
2014-01-21 13:35:00,60.57,60.59,60.57,60.58,36000.0,49.4721,49.4884,49.4721,49.4802,36000.0
2014-01-21 13:40:00,60.58,60.64,60.58,60.63,105800.0,49.4802,49.5292,49.4802,49.5211,105800.0
2014-01-21 13:45:00,60.63,60.63,60.6,60.6,8900.0,49.5211,49.5211,49.4966,49.4966,8900.0
2014-01-21 13:50:00,60.58,60.58,60.56,60.57,6000.0,49.4802,49.4802,49.4639,49.4721,6000.0
2014-01-21 13:55:00,60.56,60.57,60.52,60.52,11300.0,49.4639,49.4721,49.4312,49.4312,11300.0
2014-01-21 14:00:00,60.53,60.54,60.52,60.52,25400.0,49.4394,49.4476,49.4312,49.4312,25400.0
2014-01-21 14:05:00,60.53,60.53,60.48,60.49,31800.0,49.4394,49.4394,49.3986,49.4067,31800.0
2014-01-21 14:10:00,60.48,60.49,60.47,60.48,24200.0,49.3986,49.4067,49.3904,49.3986,24200.0
2014-01-21 14:15:00,60.48,60.5,60.45,60.46,14300.0,49.3986,49.4149,49.374,49.3822,14300.0
2014-01-21 14:20:00,60.45,60.46,60.45,60.46,4600.0,49.374,49.3822,49.374,49.3822,4600.0
2014-01-21 14:25:00,60.45,60.46,60.45,60.45,13300.0,49.374,49.3822,49.374,49.374,13300.0
2014-01-21 14:30:00,60.45,60.46,60.42,60.42,26600.0,49.374,49.3822,49.3495,49.3495,26600.0
2014-01-21 14:35:00,60.43,60.46,60.42,60.45,19800.0,49.3577,49.3822,49.3495,49.374,19800.0
2014-01-21 14:40:00,60.45,60.46,60.44,60.44,18200.0,49.374,49.3822,49.3659,49.3659,18200.0
2014-01-21 14:45:00,60.44,60.45,60.42,60.42,14600.0,49.3659,49.374,49.3495,49.3495,14600.0
2014-01-21 14:50:00,60.43,60.43,60.41,60.43,20600.0,49.3577,49.3577,49.3414,49.3577,20600.0
2014-01-21 14:55:00,60.43,60.44,60.41,60.43,39200.0,49.3577,49.3659,49.3414,49.3577,39200.0
2014-01-21 15:00:00,60.42,60.42,60.39,60.41,22700.0,49.3495,49.3495,49.325,49.3414,22700.0
2014-01-21 15:05:00,60.41,60.46,60.4,60.41,28300.0,49.3414,49.3822,49.3332,49.3414,28300.0
2014-01-21 15:10:00,60.41,60.42,60.39,60.4,10300.0,49.3414,49.3495,49.325,49.3332,10300.0
2014-01-21 15:15:00,60.4,60.41,60.39,60.41,16800.0,49.3332,49.3414,49.325,49.3414,16800.0
2014-01-21 15:20:00,60.4,60.41,60.39,60.4,13500.0,49.3332,49.3414,49.325,49.3332,13500.0
2014-01-21 15:25:00,60.39,60.41,60.38,60.41,48900.0,49.325,49.3414,49.3169,49.3414,48900.0
2014-01-21 15:30:00,60.4,60.45,60.4,60.45,28500.0,49.3332,49.374,49.3332,49.374,28500.0
2014-01-21 15:35:00,60.44,60.49,60.44,60.49,68800.0,49.3659,49.4067,49.3659,49.4067,68800.0
2014-01-21 15:40:00,60.48,60.52,60.48,60.51,38300.0,49.3986,49.4312,49.3986,49.4231,38300.0
2014-01-21 15:45:00,60.5,60.51,60.46,60.5,52500.0,49.4149,49.4231,49.3822,49.4149,52500.0
2014-01-21 15:50:00,60.49,60.5,60.46,60.46,71700.0,49.4067,49.4149,49.3822,49.3822,71700.0
2014-01-21 15:55:00,60.45,60.47,60.45,60.46,141900.0,49.374,49.3904,49.374,49.3822,141900.0
2014-01-22 09:30:00,60.7,60.81,60.67,60.73,46100.0,49.5782,49.6681,49.5537,49.6027,46100.0
2014-01-22 09:35:00,60.73,60.75,60.66,60.66,43400.0,49.6027,49.6191,49.5456,49.5456,43400.0
2014-01-22 09:40:00,60.66,60.68,60.63,60.67,26300.0,49.5456,49.5619,49.5211,49.5537,26300.0
2014-01-22 09:45:00,60.66,60.68,60.65,60.67,16900.0,49.5456,49.5619,49.5374,49.5537,16900.0
2014-01-22 09:50:00,60.66,60.69,60.64,60.65,24800.0,49.5456,49.5701,49.5292,49.5374,24800.0
2014-01-22 09:55:00,60.65,60.65,60.62,60.63,10800.0,49.5374,49.5374,49.5129,49.5211,10800.0
2014-01-22 10:00:00,60.64,60.67,60.61,60.64,68800.0,49.5292,49.5537,49.5047,49.5292,68800.0
2014-01-22 10:05:00,60.64,60.66,60.62,60.66,19000.0,49.5292,49.5456,49.5129,49.5456,19000.0
2014-01-22 10:10:00,60.66,60.66,60.6,60.6,13100.0,49.5456,49.5456,49.4966,49.4966,13100.0
2014-01-22 10:15:00,60.6,60.62,60.57,60.59,18500.0,49.4966,49.5129,49.4721,49.4884,18500.0
2014-01-22 10:20:00,60.59,60.62,60.59,60.62,14600.0,49.4884,49.5129,49.4884,49.5129,14600.0
2014-01-22 10:25:00,60.62,60.67,60.61,60.67,10600.0,49.5129,49.5537,49.5047,49.5537,10600.0
2014-01-22 10:30:00,60.67,60.67,60.63,60.63,35400.0,49.5537,49.5537,49.5211,49.5211,35400.0
2014-01-22 10:35:00,60.63,60.65,60.62,60.62,11100.0,49.5211,49.5374,49.5129,49.5129,11100.0
2014-01-22 10:40:00,60.61,60.65,60.61,60.61,16300.0,49.5047,49.5374,49.5047,49.5047,16300.0
2014-01-22 10:45:00,60.6,60.63,60.58,60.58,18600.0,49.4966,49.5211,49.4802,49.4802,18600.0
2014-01-22 10:50:00,60.58,60.58,60.55,60.56,32900.0,49.4802,49.4802,49.4557,49.4639,32900.0
2014-01-22 10:55:00,60.55,60.58,60.55,60.56,28700.0,49.4557,49.4802,49.4557,49.4639,28700.0
2014-01-22 11:00:00,60.55,60.6,60.55,60.57,29200.0,49.4557,49.4966,49.4557,49.4721,29200.0
2014-01-22 11:05:00,60.57,60.6,60.57,60.6,11200.0,49.4721,49.4966,49.4721,49.4966,11200.0
2014-01-22 11:10:00,60.58,60.58,60.56,60.56,14800.0,49.4802,49.4802,49.4639,49.4639,14800.0
2014-01-22 11:15:00,60.57,60.57,60.55,60.56,14900.0,49.4721,49.4721,49.4557,49.4639,14900.0
2014-01-22 11:20:00,60.55,60.55,60.53,60.54,22000.0,49.4557,49.4557,49.4394,49.4476,22000.0
2014-01-22 11:25:00,60.55,60.6,60.55,60.6,14100.0,49.4557,49.4966,49.4557,49.4966,14100.0
2014-01-22 11:30:00,60.59,60.62,60.59,60.6,14200.0,49.4884,49.5129,49.4884,49.4966,14200.0
2014-01-22 11:35:00,60.6,60.6,60.57,60.59,15000.0,49.4966,49.4966,49.4721,49.4884,15000.0
2014-01-22 11:40:00,60.59,60.6,60.58,60.59,10000.0,49.4884,49.4966,49.4802,49.4884,10000.0
2014-01-22 11:45:00,60.59,60.6,60.57,60.58,13100.0,49.4884,49.4966,49.4721,49.4802,13100.0
2014-01-22 11:50:00,60.58,60.61,60.58,60.59,18200.0,49.4802,49.5047,49.4802,49.4884,18200.0
2014-01-22 11:55:00,60.58,60.59,60.58,60.58,11300.0,49.4802,49.4884,49.4802,49.4802,11300.0
2014-01-22 12:00:00,60.59,60.6,60.59,60.59,35100.0,49.4884,49.4966,49.4884,49.4884,35100.0
2014-01-22 12:05:00,60.59,60.61,60.59,60.61,10100.0,49.4884,49.5047,49.4884,49.5047,10100.0
2014-01-22 12:10:00,60.61,60.68,60.61,60.68,8200.0,49.5047,49.5619,49.5047,49.5619,8200.0
2014-01-22 12:15:00,60.68,60.73,60.68,60.73,30400.0,49.5619,49.6027,49.5619,49.6027,30400.0
2014-01-22 12:20:00,60.73,60.75,60.73,60.74,27200.0,49.6027,49.6191,49.6027,49.6109,27200.0
2014-01-22 12:25:00,60.73,60.74,60.72,60.74,18900.0,49.6027,49.6109,49.5946,49.6109,18900.0
2014-01-22 12:30:00,60.74,60.75,60.71,60.71,18400.0,49.6109,49.6191,49.5864,49.5864,18400.0
2014-01-22 12:35:00,60.71,60.72,60.7,60.71,19000.0,49.5864,49.5946,49.5782,49.5864,19000.0
2014-01-22 12:40:00,60.7,60.7,60.65,60.65,15300.0,49.5782,49.5782,49.5374,49.5374,15300.0
2014-01-22 12:45:00,60.65,60.67,60.65,60.67,21200.0,49.5374,49.5537,49.5374,49.5537,21200.0
2014-01-22 12:50:00,60.66,60.69,60.66,60.68,9300.0,49.5456,49.5701,49.5456,49.5619,9300.0
2014-01-22 12:55:00,60.68,60.69,60.68,60.69,10700.0,49.5619,49.5701,49.5619,49.5701,10700.0
2014-01-22 13:00:00,60.68,60.75,60.68,60.75,40400.0,49.5619,49.6191,49.5619,49.6191,40400.0
2014-01-22 13:05:00,60.75,60.75,60.73,60.74,24800.0,49.6191,49.6191,49.6027,49.6109,24800.0
2014-01-22 13:10:00,60.74,60.82,60.74,60.81,86400.0,49.6109,49.6763,49.6109,49.6681,86400.0
2014-01-22 13:15:00,60.81,60.82,60.79,60.81,34200.0,49.6681,49.6763,49.6518,49.6681,34200.0
2014-01-22 13:20:00,60.81,60.82,60.81,60.82,18900.0,49.6681,49.6763,49.6681,49.6763,18900.0
2014-01-22 13:25:00,60.82,60.83,60.82,60.83,5300.0,49.6763,49.6844,49.6763,49.6844,5300.0
2014-01-22 13:30:00,60.82,60.83,60.8,60.82,34500.0,49.6763,49.6844,49.6599,49.6763,34500.0
2014-01-22 13:35:00,60.81,60.81,60.78,60.8,26200.0,49.6681,49.6681,49.6436,49.6599,26200.0
2014-01-22 13:40:00,60.8,60.8,60.77,60.79,32300.0,49.6599,49.6599,49.6354,49.6518,32300.0
2014-01-22 13:45:00,60.79,60.82,60.78,60.8,51800.0,49.6518,49.6763,49.6436,49.6599,51800.0
2014-01-22 13:50:00,60.8,60.83,60.79,60.82,26900.0,49.6599,49.6844,49.6518,49.6763,26900.0
2014-01-22 13:55:00,60.82,60.83,60.81,60.82,29700.0,49.6763,49.6844,49.6681,49.6763,29700.0
2014-01-22 14:00:00,60.82,60.82,60.81,60.81,5800.0,49.6763,49.6763,49.6681,49.6681,5800.0
2014-01-22 14:05:00,60.81,60.83,60.81,60.83,7400.0,49.6681,49.6844,49.6681,49.6844,7400.0
2014-01-22 14:10:00,60.83,60.83,60.82,60.83,3300.0,49.6844,49.6844,49.6763,49.6844,3300.0
2014-01-22 14:15:00,60.82,60.84,60.82,60.83,19700.0,49.6763,49.6926,49.6763,49.6844,19700.0
2014-01-22 14:20:00,60.83,60.84,60.83,60.84,1900.0,49.6844,49.6926,49.6844,49.6926,1900.0
2014-01-22 14:25:00,60.84,60.84,60.83,60.83,4800.0,49.6926,49.6926,49.6844,49.6844,4800.0
2014-01-22 14:30:00,60.83,60.84,60.82,60.82,8300.0,49.6844,49.6926,49.6763,49.6763,8300.0
2014-01-22 14:35:00,60.82,60.84,60.82,60.82,13600.0,49.6763,49.6926,49.6763,49.6763,13600.0
2014-01-22 14:40:00,60.83,60.84,60.83,60.84,15300.0,49.6844,49.6926,49.6844,49.6926,15300.0
2014-01-22 14:45:00,60.83,60.84,60.8,60.81,18700.0,49.6844,49.6926,49.6599,49.6681,18700.0
2014-01-22 14:50:00,60.8,60.8,60.79,60.79,12200.0,49.6599,49.6599,49.6518,49.6518,12200.0
2014-01-22 14:55:00,60.78,60.8,60.78,60.8,13600.0,49.6436,49.6599,49.6436,49.6599,13600.0
2014-01-22 15:00:00,60.8,60.85,60.8,60.85,25900.0,49.6599,49.7008,49.6599,49.7008,25900.0
2014-01-22 15:05:00,60.84,60.85,60.83,60.84,8200.0,49.6926,49.7008,49.6844,49.6926,8200.0
2014-01-22 15:10:00,60.83,60.84,60.82,60.84,15200.0,49.6844,49.6926,49.6763,49.6926,15200.0
2014-01-22 15:15:00,60.84,60.84,60.83,60.84,4500.0,49.6926,49.6926,49.6844,49.6926,4500.0
2014-01-22 15:20:00,60.84,60.87,60.83,60.87,23100.0,49.6926,49.7171,49.6844,49.7171,23100.0
2014-01-22 15:25:00,60.87,60.87,60.84,60.84,36100.0,49.7171,49.7171,49.6926,49.6926,36100.0
2014-01-22 15:30:00,60.84,60.86,60.82,60.84,14900.0,49.6926,49.7089,49.6763,49.6926,14900.0
2014-01-22 15:35:00,60.83,60.85,60.82,60.85,23300.0,49.6844,49.7008,49.6763,49.7008,23300.0
2014-01-22 15:40:00,60.84,60.85,60.8,60.8,34000.0,49.6926,49.7008,49.6599,49.6599,34000.0
2014-01-22 15:45:00,60.8,60.82,60.79,60.79,72300.0,49.6599,49.6763,49.6518,49.6518,72300.0
2014-01-22 15:50:00,60.79,60.8,60.77,60.78,111800.0,49.6518,49.6599,49.6354,49.6436,111800.0
2014-01-22 15:55:00,60.77,60.85,60.77,60.83,158200.0,49.6354,49.7008,49.6354,49.6844,158200.0
2014-01-23 09:30:00,59.57,59.69,59.56,59.65,93700.0,48.6553,48.7533,48.6471,48.7206,93700.0
2014-01-23 09:35:00,59.64,59.65,59.51,59.52,57000.0,48.7125,48.7206,48.6063,48.6144,57000.0
2014-01-23 09:40:00,59.52,59.56,59.47,59.56,162700.0,48.6144,48.6471,48.5736,48.6471,162700.0
2014-01-23 09:45:00,59.55,59.57,59.51,59.56,137700.0,48.639,48.6553,48.6063,48.6471,137700.0
2014-01-23 09:50:00,59.56,59.57,59.5,59.53,43500.0,48.6471,48.6553,48.5981,48.6226,43500.0
2014-01-23 09:55:00,59.53,59.53,59.45,59.46,74500.0,48.6226,48.6226,48.5573,48.5654,74500.0
2014-01-23 10:00:00,59.46,59.5,59.42,59.42,36500.0,48.5654,48.5981,48.5328,48.5328,36500.0
2014-01-23 10:05:00,59.42,59.42,59.35,59.38,92500.0,48.5328,48.5328,48.4756,48.5001,92500.0
2014-01-23 10:10:00,59.38,59.39,59.3,59.32,72200.0,48.5001,48.5083,48.4348,48.4511,72200.0
2014-01-23 10:15:00,59.32,59.33,59.29,59.3,371900.0,48.4511,48.4593,48.4266,48.4348,371900.0
2014-01-23 10:20:00,59.3,59.33,59.29,59.31,163800.0,48.4348,48.4593,48.4266,48.4429,163800.0
2014-01-23 10:25:00,59.3,59.3,59.26,59.27,35700.0,48.4348,48.4348,48.4021,48.4103,35700.0
2014-01-23 10:30:00,59.27,59.29,59.25,59.28,31900.0,48.4103,48.4266,48.3939,48.4184,31900.0
2014-01-23 10:35:00,59.28,59.3,59.26,59.26,30400.0,48.4184,48.4348,48.4021,48.4021,30400.0
2014-01-23 10:40:00,59.26,59.28,59.23,59.27,58900.0,48.4021,48.4184,48.3776,48.4103,58900.0
2014-01-23 10:45:00,59.27,59.29,59.25,59.26,44300.0,48.4103,48.4266,48.3939,48.4021,44300.0
2014-01-23 10:50:00,59.26,59.26,59.19,59.21,43100.0,48.4021,48.4021,48.3449,48.3612,43100.0
2014-01-23 10:55:00,59.2,59.23,59.18,59.21,25200.0,48.3531,48.3776,48.3367,48.3612,25200.0
2014-01-23 11:00:00,59.19,59.19,59.14,59.14,53300.0,48.3449,48.3449,48.3041,48.3041,53300.0
2014-01-23 11:05:00,59.15,59.18,59.15,59.17,33200.0,48.3122,48.3367,48.3122,48.3286,33200.0
2014-01-23 11:10:00,59.18,59.24,59.17,59.24,22100.0,48.3367,48.3858,48.3286,48.3858,22100.0
2014-01-23 11:15:00,59.23,59.3,59.21,59.29,35900.0,48.3776,48.4348,48.3612,48.4266,35900.0
2014-01-23 11:20:00,59.28,59.29,59.23,59.23,32100.0,48.4184,48.4266,48.3776,48.3776,32100.0
2014-01-23 11:25:00,59.23,59.24,59.21,59.22,23100.0,48.3776,48.3858,48.3612,48.3694,23100.0
2014-01-23 11:30:00,59.23,59.24,59.2,59.23,46800.0,48.3776,48.3858,48.3531,48.3776,46800.0
2014-01-23 11:35:00,59.23,59.23,59.21,59.22,28000.0,48.3776,48.3776,48.3612,48.3694,28000.0
2014-01-23 11:40:00,59.23,59.25,59.23,59.25,25700.0,48.3776,48.3939,48.3776,48.3939,25700.0
2014-01-23 11:45:00,59.25,59.26,59.21,59.22,7700.0,48.3939,48.4021,48.3612,48.3694,7700.0
2014-01-23 11:50:00,59.21,59.24,59.21,59.22,8900.0,48.3612,48.3858,48.3612,48.3694,8900.0
2014-01-23 11:55:00,59.22,59.25,59.22,59.25,7700.0,48.3694,48.3939,48.3694,48.3939,7700.0
2014-01-23 12:00:00,59.25,59.25,59.21,59.21,12300.0,48.3939,48.3939,48.3612,48.3612,12300.0
2014-01-23 12:05:00,59.21,59.22,59.2,59.21,25000.0,48.3612,48.3694,48.3531,48.3612,25000.0
2014-01-23 12:10:00,59.2,59.22,59.2,59.21,24300.0,48.3531,48.3694,48.3531,48.3612,24300.0
2014-01-23 12:15:00,59.2,59.24,59.2,59.23,8900.0,48.3531,48.3858,48.3531,48.3776,8900.0
2014-01-23 12:20:00,59.22,59.23,59.18,59.18,21500.0,48.3694,48.3776,48.3367,48.3367,21500.0
2014-01-23 12:25:00,59.18,59.2,59.18,59.2,16100.0,48.3367,48.3531,48.3367,48.3531,16100.0
2014-01-23 12:30:00,59.19,59.19,59.15,59.17,27900.0,48.3449,48.3449,48.3122,48.3286,27900.0
2014-01-23 12:35:00,59.17,59.21,59.17,59.21,21300.0,48.3286,48.3612,48.3286,48.3612,21300.0
2014-01-23 12:40:00,59.21,59.25,59.21,59.25,19900.0,48.3612,48.3939,48.3612,48.3939,19900.0
2014-01-23 12:45:00,59.25,59.25,59.23,59.23,39200.0,48.3939,48.3939,48.3776,48.3776,39200.0
2014-01-23 12:50:00,59.23,59.24,59.18,59.19,38500.0,48.3776,48.3858,48.3367,48.3449,38500.0
2014-01-23 12:55:00,59.18,59.19,59.15,59.19,34100.0,48.3367,48.3449,48.3122,48.3449,34100.0
2014-01-23 13:00:00,59.19,59.19,59.15,59.19,18900.0,48.3449,48.3449,48.3122,48.3449,18900.0
2014-01-23 13:05:00,59.19,59.2,59.16,59.18,30900.0,48.3449,48.3531,48.3204,48.3367,30900.0
2014-01-23 13:10:00,59.19,59.2,59.15,59.15,37500.0,48.3449,48.3531,48.3122,48.3122,37500.0
2014-01-23 13:15:00,59.15,59.17,59.13,59.14,39700.0,48.3122,48.3286,48.2959,48.3041,39700.0
2014-01-23 13:20:00,59.13,59.16,59.13,59.16,32400.0,48.2959,48.3204,48.2959,48.3204,32400.0
2014-01-23 13:25:00,59.16,59.16,59.1,59.1,74600.0,48.3204,48.3204,48.2714,48.2714,74600.0
2014-01-23 13:30:00,59.11,59.13,59.09,59.09,44300.0,48.2796,48.2959,48.2632,48.2632,44300.0
2014-01-23 13:35:00,59.09,59.11,59.06,59.06,51700.0,48.2632,48.2796,48.2387,48.2387,51700.0
2014-01-23 13:40:00,59.06,59.09,59.02,59.03,84900.0,48.2387,48.2632,48.2061,48.2142,84900.0
2014-01-23 13:45:00,59.02,59.04,58.97,58.97,30900.0,48.2061,48.2224,48.1652,48.1652,30900.0
2014-01-23 13:50:00,58.97,59.0,58.95,59.0,63500.0,48.1652,48.1897,48.1489,48.1897,63500.0
2014-01-23 13:55:00,59.01,59.01,58.97,58.97,31100.0,48.1979,48.1979,48.1652,48.1652,31100.0
2014-01-23 14:00:00,58.97,59.06,58.96,59.04,40800.0,48.1652,48.2387,48.1571,48.2224,40800.0
2014-01-23 14:05:00,59.03,59.06,59.03,59.06,12500.0,48.2142,48.2387,48.2142,48.2387,12500.0
2014-01-23 14:10:00,59.06,59.09,59.04,59.05,26900.0,48.2387,48.2632,48.2224,48.2306,26900.0
2014-01-23 14:15:00,59.05,59.08,59.05,59.08,28900.0,48.2306,48.2551,48.2306,48.2551,28900.0
2014-01-23 14:20:00,59.08,59.14,59.07,59.13,58600.0,48.2551,48.3041,48.2469,48.2959,58600.0
2014-01-23 14:25:00,59.13,59.14,59.1,59.13,23500.0,48.2959,48.3041,48.2714,48.2959,23500.0
2014-01-23 14:30:00,59.12,59.12,59.11,59.12,7600.0,48.2877,48.2877,48.2796,48.2877,7600.0
2014-01-23 14:35:00,59.11,59.12,59.08,59.09,12100.0,48.2796,48.2877,48.2551,48.2632,12100.0
2014-01-23 14:40:00,59.09,59.12,59.07,59.12,56200.0,48.2632,48.2877,48.2469,48.2877,56200.0
2014-01-23 14:45:00,59.11,59.15,59.11,59.15,22600.0,48.2796,48.3122,48.2796,48.3122,22600.0
2014-01-23 14:50:00,59.14,59.18,59.14,59.18,12800.0,48.3041,48.3367,48.3041,48.3367,12800.0
2014-01-23 14:55:00,59.19,59.24,59.19,59.22,48900.0,48.3449,48.3858,48.3449,48.3694,48900.0
2014-01-23 15:00:00,59.22,59.23,59.2,59.2,24200.0,48.3694,48.3776,48.3531,48.3531,24200.0
2014-01-23 15:05:00,59.2,59.29,59.2,59.26,81200.0,48.3531,48.4266,48.3531,48.4021,81200.0
2014-01-23 15:10:00,59.26,59.26,59.24,59.25,13100.0,48.4021,48.4021,48.3858,48.3939,13100.0
2014-01-23 15:15:00,59.24,59.26,59.24,59.25,38400.0,48.3858,48.4021,48.3858,48.3939,38400.0
2014-01-23 15:20:00,59.25,59.29,59.24,59.28,105000.0,48.3939,48.4266,48.3858,48.4184,105000.0
2014-01-23 15:25:00,59.28,59.29,59.27,59.27,25400.0,48.4184,48.4266,48.4103,48.4103,25400.0
2014-01-23 15:30:00,59.27,59.31,59.26,59.31,86200.0,48.4103,48.4429,48.4021,48.4429,86200.0
2014-01-23 15:35:00,59.3,59.38,59.3,59.35,135100.0,48.4348,48.5001,48.4348,48.4756,135100.0
2014-01-23 15:40:00,59.36,59.36,59.3,59.34,83000.0,48.4838,48.4838,48.4348,48.4674,83000.0
2014-01-23 15:45:00,59.33,59.37,59.33,59.33,121000.0,48.4593,48.4919,48.4593,48.4593,121000.0
2014-01-23 15:50:00,59.34,59.38,59.32,59.32,137500.0,48.4674,48.5001,48.4511,48.4511,137500.0
2014-01-23 15:55:00,59.32,59.36,59.28,59.36,204300.0,48.4511,48.4838,48.4184,48.4838,204300.0
2014-01-24 09:30:00,58.78,58.78,58.39,58.42,434700.0,48.01,48.01,47.6915,47.716,434700.0
2014-01-24 09:35:00,58.42,58.43,58.39,58.41,124700.0,47.716,47.7242,47.6915,47.7078,124700.0
2014-01-24 09:40:00,58.42,58.43,58.31,58.31,182800.0,47.716,47.7242,47.6261,47.6261,182800.0
2014-01-24 09:45:00,58.31,58.37,58.29,58.33,79600.0,47.6261,47.6752,47.6098,47.6425,79600.0
2014-01-24 09:50:00,58.34,58.42,58.34,58.41,118100.0,47.6507,47.716,47.6507,47.7078,118100.0
2014-01-24 09:55:00,58.4,58.44,58.39,58.4,61000.0,47.6997,47.7323,47.6915,47.6997,61000.0
2014-01-24 10:00:00,58.4,58.41,58.37,58.37,72400.0,47.6997,47.7078,47.6752,47.6752,72400.0
2014-01-24 10:05:00,58.36,58.44,58.35,58.44,83100.0,47.667,47.7323,47.6588,47.7323,83100.0
2014-01-24 10:10:00,58.44,58.48,58.44,58.46,65200.0,47.7323,47.765,47.7323,47.7487,65200.0
2014-01-24 10:15:00,58.46,58.47,58.37,58.39,127200.0,47.7487,47.7568,47.6752,47.6915,127200.0
2014-01-24 10:20:00,58.38,58.45,58.37,58.44,74100.0,47.6833,47.7405,47.6752,47.7323,74100.0
2014-01-24 10:25:00,58.44,58.44,58.38,58.41,55300.0,47.7323,47.7323,47.6833,47.7078,55300.0
2014-01-24 10:30:00,58.4,58.41,58.3,58.34,129000.0,47.6997,47.7078,47.618,47.6507,129000.0
2014-01-24 10:35:00,58.33,58.39,58.32,58.33,263000.0,47.6425,47.6915,47.6343,47.6425,263000.0
2014-01-24 10:40:00,58.32,58.35,58.27,58.27,166100.0,47.6343,47.6588,47.5935,47.5935,166100.0
2014-01-24 10:45:00,58.26,58.3,58.22,58.28,74000.0,47.5853,47.618,47.5526,47.6016,74000.0
2014-01-24 10:50:00,58.28,58.28,58.23,58.25,52700.0,47.6016,47.6016,47.5608,47.5771,52700.0
2014-01-24 10:55:00,58.25,58.27,58.22,58.25,102100.0,47.5771,47.5935,47.5526,47.5771,102100.0
2014-01-24 11:00:00,58.25,58.3,58.23,58.26,48800.0,47.5771,47.618,47.5608,47.5853,48800.0
2014-01-24 11:05:00,58.26,58.26,58.17,58.17,57800.0,47.5853,47.5853,47.5118,47.5118,57800.0
2014-01-24 11:10:00,58.16,58.21,58.14,58.16,68800.0,47.5036,47.5445,47.4873,47.5036,68800.0
2014-01-24 11:15:00,58.16,58.16,58.11,58.13,149400.0,47.5036,47.5036,47.4628,47.4791,149400.0
2014-01-24 11:20:00,58.12,58.13,58.03,58.11,145700.0,47.471,47.4791,47.3975,47.4628,145700.0
2014-01-24 11:25:00,58.11,58.13,58.05,58.07,147100.0,47.4628,47.4791,47.4138,47.4301,147100.0
2014-01-24 11:30:00,58.07,58.11,58.04,58.11,91400.0,47.4301,47.4628,47.4056,47.4628,91400.0
2014-01-24 11:35:00,58.1,58.14,58.09,58.12,20200.0,47.4546,47.4873,47.4465,47.471,20200.0
2014-01-24 11:40:00,58.12,58.19,58.12,58.17,22200.0,47.471,47.5281,47.471,47.5118,22200.0
2014-01-24 11:45:00,58.16,58.17,58.13,58.15,49500.0,47.5036,47.5118,47.4791,47.4955,49500.0
2014-01-24 11:50:00,58.16,58.18,58.14,58.15,22000.0,47.5036,47.52,47.4873,47.4955,22000.0
2014-01-24 11:55:00,58.16,58.24,58.15,58.2,20600.0,47.5036,47.569,47.4955,47.5363,20600.0
2014-01-24 12:00:00,58.19,58.25,58.17,58.17,37900.0,47.5281,47.5771,47.5118,47.5118,37900.0
2014-01-24 12:05:00,58.17,58.23,58.15,58.19,57700.0,47.5118,47.5608,47.4955,47.5281,57700.0
2014-01-24 12:10:00,58.19,58.2,58.16,58.17,18700.0,47.5281,47.5363,47.5036,47.5118,18700.0
2014-01-24 12:15:00,58.17,58.22,58.16,58.17,12000.0,47.5118,47.5526,47.5036,47.5118,12000.0
2014-01-24 12:20:00,58.17,58.22,58.16,58.18,26800.0,47.5118,47.5526,47.5036,47.52,26800.0
2014-01-24 12:25:00,58.18,58.2,58.15,58.18,18900.0,47.52,47.5363,47.4955,47.52,18900.0
2014-01-24 12:30:00,58.19,58.2,58.16,58.19,35200.0,47.5281,47.5363,47.5036,47.5281,35200.0
2014-01-24 12:35:00,58.17,58.18,58.13,58.18,36700.0,47.5118,47.52,47.4791,47.52,36700.0
2014-01-24 12:40:00,58.16,58.18,58.14,58.15,52100.0,47.5036,47.52,47.4873,47.4955,52100.0
2014-01-24 12:45:00,58.14,58.18,58.13,58.17,48700.0,47.4873,47.52,47.4791,47.5118,48700.0
2014-01-24 12:50:00,58.16,58.21,58.15,58.2,41200.0,47.5036,47.5445,47.4955,47.5363,41200.0
2014-01-24 12:55:00,58.19,58.23,58.18,58.22,18100.0,47.5281,47.5608,47.52,47.5526,18100.0
2014-01-24 13:00:00,58.21,58.22,58.18,58.18,20000.0,47.5445,47.5526,47.52,47.52,20000.0
2014-01-24 13:05:00,58.17,58.23,58.16,58.23,21900.0,47.5118,47.5608,47.5036,47.5608,21900.0
2014-01-24 13:10:00,58.23,58.26,58.23,58.24,10400.0,47.5608,47.5853,47.5608,47.569,10400.0
2014-01-24 13:15:00,58.22,58.25,58.22,58.22,19600.0,47.5526,47.5771,47.5526,47.5526,19600.0
2014-01-24 13:20:00,58.23,58.23,58.14,58.2,38000.0,47.5608,47.5608,47.4873,47.5363,38000.0
2014-01-24 13:25:00,58.2,58.24,58.19,58.19,31000.0,47.5363,47.569,47.5281,47.5281,31000.0
2014-01-24 13:30:00,58.19,58.2,58.16,58.16,25600.0,47.5281,47.5363,47.5036,47.5036,25600.0
2014-01-24 13:35:00,58.16,58.17,58.13,58.16,26700.0,47.5036,47.5118,47.4791,47.5036,26700.0
2014-01-24 13:40:00,58.16,58.19,58.14,58.15,16600.0,47.5036,47.5281,47.4873,47.4955,16600.0
2014-01-24 13:45:00,58.14,58.17,58.14,58.15,14800.0,47.4873,47.5118,47.4873,47.4955,14800.0
2014-01-24 13:50:00,58.16,58.19,58.15,58.19,22100.0,47.5036,47.5281,47.4955,47.5281,22100.0
2014-01-24 13:55:00,58.19,58.2,58.13,58.15,36400.0,47.5281,47.5363,47.4791,47.4955,36400.0
2014-01-24 14:00:00,58.14,58.14,58.07,58.11,40900.0,47.4873,47.4873,47.4301,47.4628,40900.0
2014-01-24 14:05:00,58.11,58.15,58.08,58.11,44800.0,47.4628,47.4955,47.4383,47.4628,44800.0
2014-01-24 14:10:00,58.1,58.11,58.04,58.06,63000.0,47.4546,47.4628,47.4056,47.422,63000.0
2014-01-24 14:15:00,58.06,58.09,58.06,58.07,16300.0,47.422,47.4465,47.422,47.4301,16300.0
2014-01-24 14:20:00,58.06,58.07,58.02,58.02,67700.0,47.422,47.4301,47.3893,47.3893,67700.0
2014-01-24 14:25:00,58.02,58.06,58.0,58.04,70100.0,47.3893,47.422,47.3729,47.4056,70100.0
2014-01-24 14:30:00,58.03,58.04,57.97,57.97,93300.0,47.3975,47.4056,47.3484,47.3484,93300.0
2014-01-24 14:35:00,57.96,57.99,57.94,57.99,33600.0,47.3403,47.3648,47.3239,47.3648,33600.0
2014-01-24 14:40:00,57.98,58.02,57.97,58.0,280600.0,47.3566,47.3893,47.3484,47.3729,280600.0
2014-01-24 14:45:00,58.0,58.04,57.97,58.04,67700.0,47.3729,47.4056,47.3484,47.4056,67700.0
2014-01-24 14:50:00,58.03,58.05,58.03,58.03,124400.0,47.3975,47.4138,47.3975,47.3975,124400.0
2014-01-24 14:55:00,58.02,58.03,57.99,58.02,82200.0,47.3893,47.3975,47.3648,47.3893,82200.0
2014-01-24 15:00:00,58.02,58.04,57.96,58.03,35400.0,47.3893,47.4056,47.3403,47.3975,35400.0
2014-01-24 15:05:00,58.02,58.05,58.02,58.03,30500.0,47.3893,47.4138,47.3893,47.3975,30500.0
2014-01-24 15:10:00,58.02,58.03,57.95,57.99,51500.0,47.3893,47.3975,47.3321,47.3648,51500.0
2014-01-24 15:15:00,57.99,57.99,57.91,57.92,61800.0,47.3648,47.3648,47.2994,47.3076,61800.0
2014-01-24 15:20:00,57.92,57.93,57.83,57.84,102200.0,47.3076,47.3158,47.2341,47.2423,102200.0
2014-01-24 15:25:00,57.84,57.91,57.82,57.9,107500.0,47.2423,47.2994,47.2259,47.2913,107500.0
2014-01-24 15:30:00,57.91,57.98,57.9,57.94,101600.0,47.2994,47.3566,47.2913,47.3239,101600.0
2014-01-24 15:35:00,57.93,57.94,57.82,57.82,132000.0,47.3158,47.3239,47.2259,47.2259,132000.0
2014-01-24 15:40:00,57.83,57.87,57.74,57.75,102100.0,47.2341,47.2668,47.1606,47.1688,102100.0
2014-01-24 15:45:00,57.74,57.74,57.62,57.63,213200.0,47.1606,47.1606,47.0626,47.0707,213200.0
2014-01-24 15:50:00,57.62,57.73,57.61,57.7,228000.0,47.0626,47.1524,47.0544,47.1279,228000.0
2014-01-24 15:55:00,57.7,57.72,57.61,57.67,350100.0,47.1279,47.1443,47.0544,47.1034,350100.0
2014-01-27 09:30:00,58.14,58.35,58.13,58.25,211200.0,47.4873,47.6588,47.4791,47.5771,211200.0
2014-01-27 09:35:00,58.25,58.29,58.19,58.28,125100.0,47.5771,47.6098,47.5281,47.6016,125100.0
2014-01-27 09:40:00,58.28,58.39,58.28,58.39,49300.0,47.6016,47.6915,47.6016,47.6915,49300.0
2014-01-27 09:45:00,58.38,58.4,58.25,58.25,92000.0,47.6833,47.6997,47.5771,47.5771,92000.0
2014-01-27 09:50:00,58.24,58.32,58.23,58.3,52200.0,47.569,47.6343,47.5608,47.618,52200.0
2014-01-27 09:55:00,58.3,58.35,58.26,58.27,93500.0,47.618,47.6588,47.5853,47.5935,93500.0
2014-01-27 10:00:00,58.28,58.36,58.26,58.29,55800.0,47.6016,47.667,47.5853,47.6098,55800.0
2014-01-27 10:05:00,58.3,58.3,58.24,58.27,72000.0,47.618,47.618,47.569,47.5935,72000.0
2014-01-27 10:10:00,58.28,58.29,58.19,58.19,48900.0,47.6016,47.6098,47.5281,47.5281,48900.0
2014-01-27 10:15:00,58.19,58.22,58.17,58.2,152400.0,47.5281,47.5526,47.5118,47.5363,152400.0
2014-01-27 10:20:00,58.2,58.22,58.1,58.1,60900.0,47.5363,47.5526,47.4546,47.4546,60900.0
2014-01-27 10:25:00,58.09,58.13,57.99,58.01,61700.0,47.4465,47.4791,47.3648,47.3811,61700.0
2014-01-27 10:30:00,58.01,58.08,58.01,58.02,68000.0,47.3811,47.4383,47.3811,47.3893,68000.0
2014-01-27 10:35:00,58.0,58.03,57.97,58.01,75000.0,47.3729,47.3975,47.3484,47.3811,75000.0
2014-01-27 10:40:00,58.01,58.11,58.0,58.09,29100.0,47.3811,47.4628,47.3729,47.4465,29100.0
2014-01-27 10:45:00,58.09,58.14,58.08,58.13,17200.0,47.4465,47.4873,47.4383,47.4791,17200.0
2014-01-27 10:50:00,58.13,58.17,58.08,58.12,18700.0,47.4791,47.5118,47.4383,47.471,18700.0
2014-01-27 10:55:00,58.12,58.15,58.03,58.03,24700.0,47.471,47.4955,47.3975,47.3975,24700.0
2014-01-27 11:00:00,58.02,58.06,58.01,58.02,32800.0,47.3893,47.422,47.3811,47.3893,32800.0
2014-01-27 11:05:00,58.02,58.06,58.01,58.05,17900.0,47.3893,47.422,47.3811,47.4138,17900.0
2014-01-27 11:10:00,58.04,58.06,57.98,58.04,75500.0,47.4056,47.422,47.3566,47.4056,75500.0
2014-01-27 11:15:00,58.04,58.12,58.03,58.05,29900.0,47.4056,47.471,47.3975,47.4138,29900.0
2014-01-27 11:20:00,58.05,58.09,58.04,58.06,57800.0,47.4138,47.4465,47.4056,47.422,57800.0
2014-01-27 11:25:00,58.06,58.07,58.02,58.05,51000.0,47.422,47.4301,47.3893,47.4138,51000.0
2014-01-27 11:30:00,58.04,58.05,58.0,58.01,25700.0,47.4056,47.4138,47.3729,47.3811,25700.0
2014-01-27 11:35:00,58.02,58.04,57.97,58.01,61100.0,47.3893,47.4056,47.3484,47.3811,61100.0
2014-01-27 11:40:00,58.0,58.06,58.0,58.02,16200.0,47.3729,47.422,47.3729,47.3893,16200.0
2014-01-27 11:45:00,58.03,58.04,58.0,58.01,24400.0,47.3975,47.4056,47.3729,47.3811,24400.0
2014-01-27 11:50:00,58.01,58.02,57.93,57.93,28800.0,47.3811,47.3893,47.3158,47.3158,28800.0
2014-01-27 11:55:00,57.93,57.96,57.91,57.95,46100.0,47.3158,47.3403,47.2994,47.3321,46100.0
2014-01-27 12:00:00,57.95,57.96,57.9,57.96,16900.0,47.3321,47.3403,47.2913,47.3403,16900.0
2014-01-27 12:05:00,57.96,57.97,57.9,57.93,58800.0,47.3403,47.3484,47.2913,47.3158,58800.0
2014-01-27 12:10:00,57.93,57.94,57.88,57.92,28800.0,47.3158,47.3239,47.2749,47.3076,28800.0
2014-01-27 12:15:00,57.92,57.93,57.84,57.84,41900.0,47.3076,47.3158,47.2423,47.2423,41900.0
2014-01-27 12:20:00,57.84,57.84,57.72,57.8,72700.0,47.2423,47.2423,47.1443,47.2096,72700.0
2014-01-27 12:25:00,57.8,57.87,57.8,57.82,20300.0,47.2096,47.2668,47.2096,47.2259,20300.0
2014-01-27 12:30:00,57.81,57.87,57.77,57.82,48600.0,47.2178,47.2668,47.1851,47.2259,48600.0
2014-01-27 12:35:00,57.8,57.88,57.8,57.88,15900.0,47.2096,47.2749,47.2096,47.2749,15900.0
2014-01-27 12:40:00,57.89,57.9,57.85,57.87,13800.0,47.2831,47.2913,47.2504,47.2668,13800.0
2014-01-27 12:45:00,57.87,57.87,57.79,57.84,109400.0,47.2668,47.2668,47.2014,47.2423,109400.0
2014-01-27 12:50:00,57.84,57.85,57.8,57.81,21700.0,47.2423,47.2504,47.2096,47.2178,21700.0
2014-01-27 12:55:00,57.82,57.82,57.73,57.75,54000.0,47.2259,47.2259,47.1524,47.1688,54000.0
2014-01-27 13:00:00,57.76,57.84,57.75,57.84,22500.0,47.1769,47.2423,47.1688,47.2423,22500.0
2014-01-27 13:05:00,57.84,57.89,57.84,57.86,20900.0,47.2423,47.2831,47.2423,47.2586,20900.0
2014-01-27 13:10:00,57.86,57.9,57.85,57.89,16900.0,47.2586,47.2913,47.2504,47.2831,16900.0
2014-01-27 13:15:00,57.88,57.93,57.88,57.93,20300.0,47.2749,47.3158,47.2749,47.3158,20300.0
2014-01-27 13:20:00,57.94,57.94,57.89,57.89,47900.0,47.3239,47.3239,47.2831,47.2831,47900.0
2014-01-27 13:25:00,57.88,58.0,57.87,57.97,28900.0,47.2749,47.3729,47.2668,47.3484,28900.0
2014-01-27 13:30:00,57.97,57.97,57.88,57.9,9400.0,47.3484,47.3484,47.2749,47.2913,9400.0
2014-01-27 13:35:00,57.91,57.97,57.91,57.97,28000.0,47.2994,47.3484,47.2994,47.3484,28000.0
2014-01-27 13:40:00,57.97,58.09,57.94,58.09,40100.0,47.3484,47.4465,47.3239,47.4465,40100.0
2014-01-27 13:45:00,58.09,58.16,58.08,58.12,31400.0,47.4465,47.5036,47.4383,47.471,31400.0
2014-01-27 13:50:00,58.12,58.13,58.08,58.12,11900.0,47.471,47.4791,47.4383,47.471,11900.0
2014-01-27 13:55:00,58.11,58.14,58.1,58.11,5900.0,47.4628,47.4873,47.4546,47.4628,5900.0
2014-01-27 14:00:00,58.11,58.18,58.1,58.11,34600.0,47.4628,47.52,47.4546,47.4628,34600.0
2014-01-27 14:05:00,58.12,58.12,58.07,58.09,33400.0,47.471,47.471,47.4301,47.4465,33400.0
2014-01-27 14:10:00,58.08,58.12,58.08,58.12,16300.0,47.4383,47.471,47.4383,47.471,16300.0
2014-01-27 14:15:00,58.12,58.25,58.12,58.18,89600.0,47.471,47.5771,47.471,47.52,89600.0
2014-01-27 14:20:00,58.19,58.2,58.16,58.17,13000.0,47.5281,47.5363,47.5036,47.5118,13000.0
2014-01-27 14:25:00,58.16,58.24,58.15,58.23,29600.0,47.5036,47.569,47.4955,47.5608,29600.0
2014-01-27 14:30:00,58.23,58.35,58.23,58.34,63900.0,47.5608,47.6588,47.5608,47.6507,63900.0
2014-01-27 14:35:00,58.34,58.4,58.34,58.4,61700.0,47.6507,47.6997,47.6507,47.6997,61700.0
2014-01-27 14:40:00,58.4,58.42,58.38,58.38,64400.0,47.6997,47.716,47.6833,47.6833,64400.0
2014-01-27 14:45:00,58.37,58.38,58.35,58.38,12300.0,47.6752,47.6833,47.6588,47.6833,12300.0
2014-01-27 14:50:00,58.38,58.38,58.35,58.38,54700.0,47.6833,47.6833,47.6588,47.6833,54700.0
2014-01-27 14:55:00,58.38,58.42,58.38,58.41,28200.0,47.6833,47.716,47.6833,47.7078,28200.0
2014-01-27 15:00:00,58.42,58.42,58.37,58.39,51900.0,47.716,47.716,47.6752,47.6915,51900.0
2014-01-27 15:05:00,58.4,58.44,58.4,58.4,53700.0,47.6997,47.7323,47.6997,47.6997,53700.0
2014-01-27 15:10:00,58.4,58.5,58.39,58.5,67800.0,47.6997,47.7813,47.6915,47.7813,67800.0
2014-01-27 15:15:00,58.5,58.51,58.45,58.45,24300.0,47.7813,47.7895,47.7405,47.7405,24300.0
2014-01-27 15:20:00,58.45,58.46,58.42,58.42,88800.0,47.7405,47.7487,47.716,47.716,88800.0
2014-01-27 15:25:00,58.42,58.43,58.38,58.39,217000.0,47.716,47.7242,47.6833,47.6915,217000.0
2014-01-27 15:30:00,58.39,58.47,58.34,58.34,353600.0,47.6915,47.7568,47.6507,47.6507,353600.0
2014-01-27 15:35:00,58.33,58.42,58.33,58.42,52200.0,47.6425,47.716,47.6425,47.716,52200.0
2014-01-27 15:40:00,58.42,58.46,58.29,58.34,37200.0,47.716,47.7487,47.6098,47.6507,37200.0
2014-01-27 15:45:00,58.32,58.32,58.26,58.26,85000.0,47.6343,47.6343,47.5853,47.5853,85000.0
2014-01-27 15:50:00,58.27,58.29,58.16,58.2,101600.0,47.5935,47.6098,47.5036,47.5363,101600.0
2014-01-27 15:55:00,58.2,58.22,58.11,58.13,132200.0,47.5363,47.5526,47.4628,47.4791,132200.0
2014-01-28 09:30:00,58.62,58.73,58.59,58.62,103400.0,47.8793,47.9692,47.8548,47.8793,103400.0
2014-01-28 09:35:00,58.61,58.66,58.57,58.65,85800.0,47.8712,47.912,47.8385,47.9039,85800.0
2014-01-28 09:40:00,58.65,58.78,58.64,58.77,35100.0,47.9039,48.01,47.8957,48.0019,35100.0
2014-01-28 09:45:00,58.76,58.79,58.73,58.75,34500.0,47.9937,48.0182,47.9692,47.9855,34500.0
2014-01-28 09:50:00,58.74,58.76,58.71,58.76,24000.0,47.9774,47.9937,47.9529,47.9937,24000.0
2014-01-28 09:55:00,58.76,58.8,58.76,58.79,37200.0,47.9937,48.0264,47.9937,48.0182,37200.0
2014-01-28 10:00:00,58.8,58.88,58.79,58.85,36600.0,48.0264,48.0917,48.0182,48.0672,36600.0
2014-01-28 10:05:00,58.86,58.88,58.83,58.85,290400.0,48.0754,48.0917,48.0509,48.0672,290400.0
2014-01-28 10:10:00,58.86,58.87,58.83,58.83,93600.0,48.0754,48.0835,48.0509,48.0509,93600.0
2014-01-28 10:15:00,58.82,58.83,58.8,58.82,51700.0,48.0427,48.0509,48.0264,48.0427,51700.0
2014-01-28 10:20:00,58.83,58.87,58.8,58.83,29600.0,48.0509,48.0835,48.0264,48.0509,29600.0
2014-01-28 10:25:00,58.81,58.84,58.78,58.82,40400.0,48.0345,48.059,48.01,48.0427,40400.0
2014-01-28 10:30:00,58.82,58.87,58.79,58.85,31700.0,48.0427,48.0835,48.0182,48.0672,31700.0
2014-01-28 10:35:00,58.85,58.89,58.83,58.84,54900.0,48.0672,48.0999,48.0509,48.059,54900.0
2014-01-28 10:40:00,58.85,58.85,58.81,58.84,25700.0,48.0672,48.0672,48.0345,48.059,25700.0
2014-01-28 10:45:00,58.83,58.86,58.83,58.84,12600.0,48.0509,48.0754,48.0509,48.059,12600.0
2014-01-28 10:50:00,58.84,58.84,58.77,58.79,24400.0,48.059,48.059,48.0019,48.0182,24400.0
2014-01-28 10:55:00,58.78,58.82,58.78,58.81,16600.0,48.01,48.0427,48.01,48.0345,16600.0
2014-01-28 11:00:00,58.8,58.86,58.79,58.83,19000.0,48.0264,48.0754,48.0182,48.0509,19000.0
2014-01-28 11:05:00,58.82,58.86,58.79,58.8,26200.0,48.0427,48.0754,48.0182,48.0264,26200.0
2014-01-28 11:10:00,58.79,58.82,58.79,58.81,12800.0,48.0182,48.0427,48.0182,48.0345,12800.0
2014-01-28 11:15:00,58.8,58.8,58.72,58.72,19300.0,48.0264,48.0264,47.961,47.961,19300.0
2014-01-28 11:20:00,58.73,58.75,58.7,58.7,26700.0,47.9692,47.9855,47.9447,47.9447,26700.0
2014-01-28 11:25:00,58.69,58.74,58.67,58.73,38000.0,47.9365,47.9774,47.9202,47.9692,38000.0
2014-01-28 11:30:00,58.73,58.74,58.71,58.74,51100.0,47.9692,47.9774,47.9529,47.9774,51100.0
2014-01-28 11:35:00,58.73,58.74,58.65,58.67,37500.0,47.9692,47.9774,47.9039,47.9202,37500.0
2014-01-28 11:40:00,58.68,58.69,58.64,58.66,17500.0,47.9284,47.9365,47.8957,47.912,17500.0
2014-01-28 11:45:00,58.66,58.66,58.6,58.6,19600.0,47.912,47.912,47.863,47.863,19600.0
2014-01-28 11:50:00,58.6,58.65,58.6,58.63,26100.0,47.863,47.9039,47.863,47.8875,26100.0
2014-01-28 11:55:00,58.63,58.65,58.61,58.63,55500.0,47.8875,47.9039,47.8712,47.8875,55500.0
2014-01-28 12:00:00,58.64,58.65,58.62,58.65,10200.0,47.8957,47.9039,47.8793,47.9039,10200.0
2014-01-28 12:05:00,58.64,58.71,58.64,58.69,23900.0,47.8957,47.9529,47.8957,47.9365,23900.0
2014-01-28 12:10:00,58.68,58.72,58.66,58.7,15700.0,47.9284,47.961,47.912,47.9447,15700.0
2014-01-28 12:15:00,58.7,58.73,58.7,58.72,25600.0,47.9447,47.9692,47.9447,47.961,25600.0
2014-01-28 12:20:00,58.72,58.73,58.71,58.73,32400.0,47.961,47.9692,47.9529,47.9692,32400.0
2014-01-28 12:25:00,58.73,58.76,58.73,58.76,14400.0,47.9692,47.9937,47.9692,47.9937,14400.0
2014-01-28 12:30:00,58.76,58.8,58.76,58.8,10900.0,47.9937,48.0264,47.9937,48.0264,10900.0
2014-01-28 12:35:00,58.8,58.8,58.75,58.75,4900.0,48.0264,48.0264,47.9855,47.9855,4900.0
2014-01-28 12:40:00,58.76,58.78,58.73,58.75,18600.0,47.9937,48.01,47.9692,47.9855,18600.0
2014-01-28 12:45:00,58.76,58.76,58.72,58.73,8700.0,47.9937,47.9937,47.961,47.9692,8700.0
2014-01-28 12:50:00,58.73,58.76,58.71,58.73,18000.0,47.9692,47.9937,47.9529,47.9692,18000.0
2014-01-28 12:55:00,58.74,58.77,58.72,58.77,12300.0,47.9774,48.0019,47.961,48.0019,12300.0
2014-01-28 13:00:00,58.77,58.78,58.74,58.74,5000.0,48.0019,48.01,47.9774,47.9774,5000.0
2014-01-28 13:05:00,58.74,58.74,58.71,58.73,10600.0,47.9774,47.9774,47.9529,47.9692,10600.0
2014-01-28 13:10:00,58.74,58.77,58.74,58.77,4000.0,47.9774,48.0019,47.9774,48.0019,4000.0
2014-01-28 13:15:00,58.76,58.8,58.73,58.8,30400.0,47.9937,48.0264,47.9692,48.0264,30400.0
2014-01-28 13:20:00,58.81,58.83,58.76,58.76,50300.0,48.0345,48.0509,47.9937,47.9937,50300.0
2014-01-28 13:25:00,58.77,58.84,58.77,58.83,39800.0,48.0019,48.059,48.0019,48.0509,39800.0
2014-01-28 13:30:00,58.83,58.85,58.83,58.84,17600.0,48.0509,48.0672,48.0509,48.059,17600.0
2014-01-28 13:35:00,58.84,58.84,58.8,58.82,22800.0,48.059,48.059,48.0264,48.0427,22800.0
2014-01-28 13:40:00,58.83,58.85,58.82,58.84,31900.0,48.0509,48.0672,48.0427,48.059,31900.0
2014-01-28 13:45:00,58.85,58.86,58.84,58.85,30000.0,48.0672,48.0754,48.059,48.0672,30000.0
2014-01-28 13:50:00,58.85,58.85,58.81,58.84,12400.0,48.0672,48.0672,48.0345,48.059,12400.0
2014-01-28 13:55:00,58.83,58.84,58.81,58.81,6000.0,48.0509,48.059,48.0345,48.0345,6000.0
2014-01-28 14:00:00,58.81,58.82,58.78,58.79,9200.0,48.0345,48.0427,48.01,48.0182,9200.0
2014-01-28 14:05:00,58.79,58.82,58.79,58.82,3500.0,48.0182,48.0427,48.0182,48.0427,3500.0
2014-01-28 14:10:00,58.8,58.81,58.76,58.79,24000.0,48.0264,48.0345,47.9937,48.0182,24000.0
2014-01-28 14:15:00,58.79,58.8,58.76,58.77,51700.0,48.0182,48.0264,47.9937,48.0019,51700.0
2014-01-28 14:20:00,58.79,58.85,58.79,58.84,8000.0,48.0182,48.0672,48.0182,48.059,8000.0
2014-01-28 14:25:00,58.84,58.84,58.78,58.79,16900.0,48.059,48.059,48.01,48.0182,16900.0
2014-01-28 14:30:00,58.8,58.82,58.79,58.81,30000.0,48.0264,48.0427,48.0182,48.0345,30000.0
2014-01-28 14:35:00,58.82,58.84,58.81,58.81,26000.0,48.0427,48.059,48.0345,48.0345,26000.0
2014-01-28 14:40:00,58.81,58.82,58.8,58.81,30800.0,48.0345,48.0427,48.0264,48.0345,30800.0
2014-01-28 14:45:00,58.81,58.82,58.78,58.78,34900.0,48.0345,48.0427,48.01,48.01,34900.0
2014-01-28 14:50:00,58.78,58.81,58.78,58.79,39900.0,48.01,48.0345,48.01,48.0182,39900.0
2014-01-28 14:55:00,58.79,58.8,58.76,58.79,55700.0,48.0182,48.0264,47.9937,48.0182,55700.0
2014-01-28 15:00:00,58.79,58.8,58.72,58.73,42200.0,48.0182,48.0264,47.961,47.9692,42200.0
2014-01-28 15:05:00,58.72,58.78,58.72,58.76,57800.0,47.961,48.01,47.961,47.9937,57800.0
2014-01-28 15:10:00,58.75,58.75,58.71,58.73,39200.0,47.9855,47.9855,47.9529,47.9692,39200.0
2014-01-28 15:15:00,58.73,58.76,58.72,58.72,54200.0,47.9692,47.9937,47.961,47.961,54200.0
2014-01-28 15:20:00,58.72,58.8,58.71,58.8,99500.0,47.961,48.0264,47.9529,48.0264,99500.0
2014-01-28 15:25:00,58.79,58.81,58.76,58.8,306400.0,48.0182,48.0345,47.9937,48.0264,306400.0
2014-01-28 15:30:00,58.8,58.85,58.78,58.8,55500.0,48.0264,48.0672,48.01,48.0264,55500.0
2014-01-28 15:35:00,58.81,58.85,58.79,58.8,53300.0,48.0345,48.0672,48.0182,48.0264,53300.0
2014-01-28 15:40:00,58.8,58.81,58.76,58.81,43400.0,48.0264,48.0345,47.9937,48.0345,43400.0
2014-01-28 15:45:00,58.8,58.8,58.72,58.73,80700.0,48.0264,48.0264,47.961,47.9692,80700.0
2014-01-28 15:50:00,58.73,58.75,58.69,58.72,100400.0,47.9692,47.9855,47.9365,47.961,100400.0
2014-01-28 15:55:00,58.72,58.73,58.67,58.72,202100.0,47.961,47.9692,47.9202,47.961,202100.0
2014-01-29 09:30:00,58.93,58.93,58.55,58.61,237000.0,48.1325,48.1325,47.8222,47.8712,237000.0
2014-01-29 09:35:00,58.62,58.67,58.47,58.54,393100.0,47.8793,47.9202,47.7568,47.814,393100.0
2014-01-29 09:40:00,58.53,58.79,58.51,58.77,149200.0,47.8058,48.0182,47.7895,48.0019,149200.0
2014-01-29 09:45:00,58.76,58.77,58.59,58.61,89000.0,47.9937,48.0019,47.8548,47.8712,89000.0
2014-01-29 09:50:00,58.61,58.77,58.59,58.74,127200.0,47.8712,48.0019,47.8548,47.9774,127200.0
2014-01-29 09:55:00,58.74,58.74,58.63,58.69,152500.0,47.9774,47.9774,47.8875,47.9365,152500.0
2014-01-29 10:00:00,58.69,58.77,58.69,58.72,57100.0,47.9365,48.0019,47.9365,47.961,57100.0
2014-01-29 10:05:00,58.72,58.87,58.72,58.87,103000.0,47.961,48.0835,47.961,48.0835,103000.0
2014-01-29 10:10:00,58.87,58.89,58.79,58.86,136900.0,48.0835,48.0999,48.0182,48.0754,136900.0
2014-01-29 10:15:00,58.86,58.87,58.79,58.82,33800.0,48.0754,48.0835,48.0182,48.0427,33800.0
2014-01-29 10:20:00,58.82,58.84,58.73,58.83,91800.0,48.0427,48.059,47.9692,48.0509,91800.0
2014-01-29 10:25:00,58.84,58.84,58.73,58.79,51200.0,48.059,48.059,47.9692,48.0182,51200.0
2014-01-29 10:30:00,58.8,58.87,58.79,58.83,37500.0,48.0264,48.0835,48.0182,48.0509,37500.0
2014-01-29 10:35:00,58.83,58.83,58.76,58.82,50800.0,48.0509,48.0509,47.9937,48.0427,50800.0
2014-01-29 10:40:00,58.82,58.86,58.79,58.86,59500.0,48.0427,48.0754,48.0182,48.0754,59500.0
2014-01-29 10:45:00,58.86,58.86,58.79,58.8,57000.0,48.0754,48.0754,48.0182,48.0264,57000.0
2014-01-29 10:50:00,58.79,58.87,58.79,58.86,43700.0,48.0182,48.0835,48.0182,48.0754,43700.0
2014-01-29 10:55:00,58.86,58.86,58.79,58.82,31100.0,48.0754,48.0754,48.0182,48.0427,31100.0
2014-01-29 11:00:00,58.83,58.87,58.83,58.87,14900.0,48.0509,48.0835,48.0509,48.0835,14900.0
2014-01-29 11:05:00,58.87,58.89,58.87,58.88,20800.0,48.0835,48.0999,48.0835,48.0917,20800.0
2014-01-29 11:10:00,58.89,58.89,58.87,58.88,6700.0,48.0999,48.0999,48.0835,48.0917,6700.0
2014-01-29 11:15:00,58.89,58.98,58.89,58.96,134000.0,48.0999,48.1734,48.0999,48.1571,134000.0
2014-01-29 11:20:00,58.96,59.0,58.94,59.0,31400.0,48.1571,48.1897,48.1407,48.1897,31400.0
2014-01-29 11:25:00,58.99,59.03,58.96,58.98,74700.0,48.1816,48.2142,48.1571,48.1734,74700.0
2014-01-29 11:30:00,58.99,58.99,58.95,58.96,47800.0,48.1816,48.1816,48.1489,48.1571,47800.0
2014-01-29 11:35:00,58.96,58.99,58.95,58.97,40000.0,48.1571,48.1816,48.1489,48.1652,40000.0
2014-01-29 11:40:00,58.97,58.99,58.94,58.98,30300.0,48.1652,48.1816,48.1407,48.1734,30300.0
2014-01-29 11:45:00,58.98,59.01,58.94,59.01,17000.0,48.1734,48.1979,48.1407,48.1979,17000.0
2014-01-29 11:50:00,59.0,59.07,58.98,59.05,72100.0,48.1897,48.2469,48.1734,48.2306,72100.0
2014-01-29 11:55:00,59.05,59.09,59.05,59.09,10500.0,48.2306,48.2632,48.2306,48.2632,10500.0
2014-01-29 12:00:00,59.1,59.1,59.04,59.07,13500.0,48.2714,48.2714,48.2224,48.2469,13500.0
2014-01-29 12:05:00,59.09,59.09,59.03,59.03,25300.0,48.2632,48.2632,48.2142,48.2142,25300.0
2014-01-29 12:10:00,59.04,59.05,59.01,59.01,56900.0,48.2224,48.2306,48.1979,48.1979,56900.0
2014-01-29 12:15:00,59.01,59.03,58.99,59.0,49800.0,48.1979,48.2142,48.1816,48.1897,49800.0
2014-01-29 12:20:00,59.01,59.06,59.01,59.05,30400.0,48.1979,48.2387,48.1979,48.2306,30400.0
2014-01-29 12:25:00,59.05,59.05,58.96,58.96,13800.0,48.2306,48.2306,48.1571,48.1571,13800.0
2014-01-29 12:30:00,58.97,58.98,58.9,58.9,26700.0,48.1652,48.1734,48.108,48.108,26700.0
2014-01-29 12:35:00,58.91,58.93,58.85,58.85,38000.0,48.1162,48.1325,48.0672,48.0672,38000.0
2014-01-29 12:40:00,58.86,58.91,58.84,58.91,37900.0,48.0754,48.1162,48.059,48.1162,37900.0
2014-01-29 12:45:00,58.91,58.92,58.91,58.92,7100.0,48.1162,48.1244,48.1162,48.1244,7100.0
2014-01-29 12:50:00,58.92,58.93,58.9,58.9,19600.0,48.1244,48.1325,48.108,48.108,19600.0
2014-01-29 12:55:00,58.9,58.91,58.89,58.89,4400.0,48.108,48.1162,48.0999,48.0999,4400.0
2014-01-29 13:00:00,58.9,58.9,58.84,58.84,21800.0,48.108,48.108,48.059,48.059,21800.0
2014-01-29 13:05:00,58.85,58.87,58.81,58.87,11700.0,48.0672,48.0835,48.0345,48.0835,11700.0
2014-01-29 13:10:00,58.87,58.88,58.82,58.88,7800.0,48.0835,48.0917,48.0427,48.0917,7800.0
2014-01-29 13:15:00,58.87,58.89,58.85,58.85,9900.0,48.0835,48.0999,48.0672,48.0672,9900.0
2014-01-29 13:20:00,58.85,58.88,58.85,58.87,9000.0,48.0672,48.0917,48.0672,48.0835,9000.0
2014-01-29 13:25:00,58.87,58.87,58.82,58.86,17600.0,48.0835,48.0835,48.0427,48.0754,17600.0
2014-01-29 13:30:00,58.87,58.89,58.86,58.89,12500.0,48.0835,48.0999,48.0754,48.0999,12500.0
2014-01-29 13:35:00,58.89,58.9,58.87,58.87,4100.0,48.0999,48.108,48.0835,48.0835,4100.0
2014-01-29 13:40:00,58.87,58.88,58.77,58.78,33400.0,48.0835,48.0917,48.0019,48.01,33400.0
2014-01-29 13:45:00,58.79,58.83,58.79,58.81,28700.0,48.0182,48.0509,48.0182,48.0345,28700.0
2014-01-29 13:50:00,58.82,58.87,58.79,58.87,9100.0,48.0427,48.0835,48.0182,48.0835,9100.0
2014-01-29 13:55:00,58.87,58.92,58.87,58.88,14000.0,48.0835,48.1244,48.0835,48.0917,14000.0
2014-01-29 14:00:00,58.89,58.93,58.67,58.88,29800.0,48.0999,48.1325,47.9202,48.0917,29800.0
2014-01-29 14:05:00,58.85,58.9,58.63,58.77,29100.0,48.0672,48.108,47.8875,48.0019,29100.0
2014-01-29 14:10:00,58.77,58.77,58.56,58.68,70500.0,48.0019,48.0019,47.8303,47.9284,70500.0
2014-01-29 14:15:00,58.66,58.69,58.49,58.57,100400.0,47.912,47.9365,47.7732,47.8385,100400.0
2014-01-29 14:20:00,58.57,58.6,58.46,58.58,134200.0,47.8385,47.863,47.7487,47.8467,134200.0
2014-01-29 14:25:00,58.59,58.7,58.57,58.64,91400.0,47.8548,47.9447,47.8385,47.8957,91400.0
2014-01-29 14:30:00,58.63,58.76,58.58,58.75,34800.0,47.8875,47.9937,47.8467,47.9855,34800.0
2014-01-29 14:35:00,58.76,58.82,58.68,58.82,38200.0,47.9937,48.0427,47.9284,48.0427,38200.0
2014-01-29 14:40:00,58.83,58.88,58.74,58.77,36600.0,48.0509,48.0917,47.9774,48.0019,36600.0
2014-01-29 14:45:00,58.77,58.79,58.65,58.68,79200.0,48.0019,48.0182,47.9039,47.9284,79200.0
2014-01-29 14:50:00,58.69,58.74,58.63,58.64,34900.0,47.9365,47.9774,47.8875,47.8957,34900.0
2014-01-29 14:55:00,58.63,58.63,58.49,58.52,27400.0,47.8875,47.8875,47.7732,47.7977,27400.0
2014-01-29 15:00:00,58.49,58.56,58.41,58.54,39900.0,47.7732,47.8303,47.7078,47.814,39900.0
2014-01-29 15:05:00,58.54,58.54,58.44,58.51,17900.0,47.814,47.814,47.7323,47.7895,17900.0
2014-01-29 15:10:00,58.52,58.52,58.26,58.28,58600.0,47.7977,47.7977,47.5853,47.6016,58600.0
2014-01-29 15:15:00,58.28,58.42,58.25,58.25,55100.0,47.6016,47.716,47.5771,47.5771,55100.0
2014-01-29 15:20:00,58.25,58.37,58.25,58.37,35300.0,47.5771,47.6752,47.5771,47.6752,35300.0
2014-01-29 15:25:00,58.35,58.39,58.28,58.31,84300.0,47.6588,47.6915,47.6016,47.6261,84300.0
2014-01-29 15:30:00,58.31,58.35,58.21,58.26,69600.0,47.6261,47.6588,47.5445,47.5853,69600.0
2014-01-29 15:35:00,58.27,58.35,58.23,58.31,75600.0,47.5935,47.6588,47.5608,47.6261,75600.0
2014-01-29 15:40:00,58.31,58.44,58.25,58.44,97500.0,47.6261,47.7323,47.5771,47.7323,97500.0
2014-01-29 15:45:00,58.44,58.57,58.44,58.5,106800.0,47.7323,47.8385,47.7323,47.7813,106800.0
2014-01-29 15:50:00,58.49,58.49,58.37,58.49,64900.0,47.7732,47.7732,47.6752,47.7732,64900.0
2014-01-29 15:55:00,58.49,58.54,58.4,58.52,87700.0,47.7732,47.814,47.6997,47.7977,87700.0
2014-01-30 09:30:00,59.08,59.26,58.96,59.26,169400.0,48.2551,48.4021,48.1571,48.4021,169400.0
2014-01-30 09:35:00,59.26,59.37,59.24,59.3,102600.0,48.4021,48.4919,48.3858,48.4348,102600.0
2014-01-30 09:40:00,59.29,59.29,59.15,59.15,64800.0,48.4266,48.4266,48.3122,48.3122,64800.0
2014-01-30 09:45:00,59.16,59.17,59.07,59.13,82500.0,48.3204,48.3286,48.2469,48.2959,82500.0
2014-01-30 09:50:00,59.12,59.12,59.08,59.1,55900.0,48.2877,48.2877,48.2551,48.2714,55900.0
2014-01-30 09:55:00,59.1,59.1,59.01,59.03,59300.0,48.2714,48.2714,48.1979,48.2142,59300.0
2014-01-30 10:00:00,59.03,59.09,58.94,59.07,66900.0,48.2142,48.2632,48.1407,48.2469,66900.0
2014-01-30 10:05:00,59.07,59.08,59.0,59.05,97700.0,48.2469,48.2551,48.1897,48.2306,97700.0
2014-01-30 10:10:00,59.05,59.12,59.04,59.06,169800.0,48.2306,48.2877,48.2224,48.2387,169800.0
2014-01-30 10:15:00,59.06,59.07,58.95,59.03,59400.0,48.2387,48.2469,48.1489,48.2142,59400.0
2014-01-30 10:20:00,59.04,59.05,59.01,59.01,91300.0,48.2224,48.2306,48.1979,48.1979,91300.0
2014-01-30 10:25:00,59.02,59.1,59.01,59.07,50300.0,48.2061,48.2714,48.1979,48.2469,50300.0
2014-01-30 10:30:00,59.06,59.11,59.03,59.11,19800.0,48.2387,48.2796,48.2142,48.2796,19800.0
2014-01-30 10:35:00,59.12,59.19,59.11,59.19,33700.0,48.2877,48.3449,48.2796,48.3449,33700.0
2014-01-30 10:40:00,59.2,59.25,59.2,59.24,17700.0,48.3531,48.3939,48.3531,48.3858,17700.0
2014-01-30 10:45:00,59.23,59.23,59.14,59.14,23800.0,48.3776,48.3776,48.3041,48.3041,23800.0
2014-01-30 10:50:00,59.14,59.19,59.11,59.12,35100.0,48.3041,48.3449,48.2796,48.2877,35100.0
2014-01-30 10:55:00,59.12,59.19,59.12,59.15,20400.0,48.2877,48.3449,48.2877,48.3122,20400.0
2014-01-30 11:00:00,59.15,59.17,59.15,59.17,6800.0,48.3122,48.3286,48.3122,48.3286,6800.0
2014-01-30 11:05:00,59.17,59.17,59.11,59.14,35400.0,48.3286,48.3286,48.2796,48.3041,35400.0
2014-01-30 11:10:00,59.13,59.17,59.11,59.16,16300.0,48.2959,48.3286,48.2796,48.3204,16300.0
2014-01-30 11:15:00,59.16,59.24,59.16,59.21,36800.0,48.3204,48.3858,48.3204,48.3612,36800.0
2014-01-30 11:20:00,59.22,59.28,59.21,59.22,64200.0,48.3694,48.4184,48.3612,48.3694,64200.0
2014-01-30 11:25:00,59.21,59.21,59.16,59.17,5500.0,48.3612,48.3612,48.3204,48.3286,5500.0
2014-01-30 11:30:00,59.19,59.23,59.18,59.2,6900.0,48.3449,48.3776,48.3367,48.3531,6900.0
2014-01-30 11:35:00,59.2,59.25,59.2,59.24,11700.0,48.3531,48.3939,48.3531,48.3858,11700.0
2014-01-30 11:40:00,59.25,59.28,59.2,59.2,20500.0,48.3939,48.4184,48.3531,48.3531,20500.0
2014-01-30 11:45:00,59.22,59.26,59.22,59.24,52300.0,48.3694,48.4021,48.3694,48.3858,52300.0
2014-01-30 11:50:00,59.25,59.3,59.24,59.3,22300.0,48.3939,48.4348,48.3858,48.4348,22300.0
2014-01-30 11:55:00,59.3,59.32,59.27,59.28,23400.0,48.4348,48.4511,48.4103,48.4184,23400.0
2014-01-30 12:00:00,59.29,59.29,59.25,59.25,16100.0,48.4266,48.4266,48.3939,48.3939,16100.0
2014-01-30 12:05:00,59.26,59.28,59.25,59.26,22500.0,48.4021,48.4184,48.3939,48.4021,22500.0
2014-01-30 12:10:00,59.26,59.27,59.24,59.25,7700.0,48.4021,48.4103,48.3858,48.3939,7700.0
2014-01-30 12:15:00,59.24,59.26,59.23,59.23,19600.0,48.3858,48.4021,48.3776,48.3776,19600.0
2014-01-30 12:20:00,59.23,59.25,59.22,59.23,28700.0,48.3776,48.3939,48.3694,48.3776,28700.0
2014-01-30 12:25:00,59.22,59.23,59.17,59.17,29800.0,48.3694,48.3776,48.3286,48.3286,29800.0
2014-01-30 12:30:00,59.18,59.21,59.18,59.21,9000.0,48.3367,48.3612,48.3367,48.3612,9000.0
2014-01-30 12:35:00,59.21,59.25,59.21,59.25,17200.0,48.3612,48.3939,48.3612,48.3939,17200.0
2014-01-30 12:40:00,59.26,59.29,59.24,59.24,96900.0,48.4021,48.4266,48.3858,48.3858,96900.0
2014-01-30 12:45:00,59.23,59.26,59.22,59.23,51600.0,48.3776,48.4021,48.3694,48.3776,51600.0
2014-01-30 12:50:00,59.21,59.22,59.2,59.22,18300.0,48.3612,48.3694,48.3531,48.3694,18300.0
2014-01-30 12:55:00,59.22,59.23,59.2,59.2,5800.0,48.3694,48.3776,48.3531,48.3531,5800.0
2014-01-30 13:00:00,59.19,59.2,59.12,59.12,61800.0,48.3449,48.3531,48.2877,48.2877,61800.0
2014-01-30 13:05:00,59.12,59.12,59.04,59.05,62000.0,48.2877,48.2877,48.2224,48.2306,62000.0
2014-01-30 13:10:00,59.04,59.04,58.92,58.96,98800.0,48.2224,48.2224,48.1244,48.1571,98800.0
2014-01-30 13:15:00,58.96,59.03,58.93,59.02,54500.0,48.1571,48.2142,48.1325,48.2061,54500.0
2014-01-30 13:20:00,59.01,59.02,59.0,59.02,3800.0,48.1979,48.2061,48.1897,48.2061,3800.0
2014-01-30 13:25:00,59.02,59.02,58.99,58.99,16800.0,48.2061,48.2061,48.1816,48.1816,16800.0
2014-01-30 13:30:00,58.99,59.01,58.96,58.98,9400.0,48.1816,48.1979,48.1571,48.1734,9400.0
2014-01-30 13:35:00,58.97,59.0,58.97,58.98,13000.0,48.1652,48.1897,48.1652,48.1734,13000.0
2014-01-30 13:40:00,58.97,59.01,58.95,59.01,15500.0,48.1652,48.1979,48.1489,48.1979,15500.0
2014-01-30 13:45:00,59.0,59.02,59.0,59.02,5700.0,48.1897,48.2061,48.1897,48.2061,5700.0
2014-01-30 13:50:00,59.01,59.02,59.0,59.0,11600.0,48.1979,48.2061,48.1897,48.1897,11600.0
2014-01-30 13:55:00,59.0,59.01,58.94,58.97,53000.0,48.1897,48.1979,48.1407,48.1652,53000.0
2014-01-30 14:00:00,58.97,59.01,58.94,58.94,17300.0,48.1652,48.1979,48.1407,48.1407,17300.0
2014-01-30 14:05:00,58.95,58.97,58.87,58.87,36600.0,48.1489,48.1652,48.0835,48.0835,36600.0
2014-01-30 14:10:00,58.88,58.89,58.83,58.87,56100.0,48.0917,48.0999,48.0509,48.0835,56100.0
2014-01-30 14:15:00,58.87,58.92,58.86,58.92,17700.0,48.0835,48.1244,48.0754,48.1244,17700.0
2014-01-30 14:20:00,58.92,58.94,58.89,58.91,12500.0,48.1244,48.1407,48.0999,48.1162,12500.0
2014-01-30 14:25:00,58.91,58.95,58.88,58.95,11800.0,48.1162,48.1489,48.0917,48.1489,11800.0
2014-01-30 14:30:00,58.95,59.01,58.95,58.96,12500.0,48.1489,48.1979,48.1489,48.1571,12500.0
2014-01-30 14:35:00,58.96,58.96,58.93,58.93,11100.0,48.1571,48.1571,48.1325,48.1325,11100.0
2014-01-30 14:40:00,58.95,59.04,58.95,59.01,24700.0,48.1489,48.2224,48.1489,48.1979,24700.0
2014-01-30 14:45:00,59.01,59.01,58.96,58.96,10700.0,48.1979,48.1979,48.1571,48.1571,10700.0
2014-01-30 14:50:00,58.95,59.04,58.95,59.03,8600.0,48.1489,48.2224,48.1489,48.2142,8600.0
2014-01-30 14:55:00,59.03,59.07,58.98,59.07,39300.0,48.2142,48.2469,48.1734,48.2469,39300.0
2014-01-30 15:00:00,59.07,59.15,59.07,59.09,43800.0,48.2469,48.3122,48.2469,48.2632,43800.0
2014-01-30 15:05:00,59.09,59.09,59.04,59.06,10400.0,48.2632,48.2632,48.2224,48.2387,10400.0
2014-01-30 15:10:00,59.06,59.16,59.06,59.16,22600.0,48.2387,48.3204,48.2387,48.3204,22600.0
2014-01-30 15:15:00,59.16,59.17,59.13,59.13,11900.0,48.3204,48.3286,48.2959,48.2959,11900.0
2014-01-30 15:20:00,59.14,59.16,59.12,59.14,11500.0,48.3041,48.3204,48.2877,48.3041,11500.0
2014-01-30 15:25:00,59.15,59.16,59.13,59.15,35500.0,48.3122,48.3204,48.2959,48.3122,35500.0
2014-01-30 15:30:00,59.15,59.16,59.06,59.06,19000.0,48.3122,48.3204,48.2387,48.2387,19000.0
2014-01-30 15:35:00,59.06,59.13,59.06,59.13,37400.0,48.2387,48.2959,48.2387,48.2959,37400.0
2014-01-30 15:40:00,59.14,59.15,59.1,59.12,53400.0,48.3041,48.3122,48.2714,48.2877,53400.0
2014-01-30 15:45:00,59.12,59.12,58.98,59.02,46600.0,48.2877,48.2877,48.1734,48.2061,46600.0
2014-01-30 15:50:00,59.02,59.03,58.96,58.97,65000.0,48.2061,48.2142,48.1571,48.1652,65000.0
2014-01-30 15:55:00,58.97,58.98,58.88,58.96,124100.0,48.1652,48.1734,48.0917,48.1571,124100.0
2014-01-31 09:30:00,58.38,58.53,58.28,58.33,313600.0,47.6833,47.8058,47.6016,47.6425,313600.0
2014-01-31 09:35:00,58.33,58.41,58.29,58.31,153000.0,47.6425,47.7078,47.6098,47.6261,153000.0
2014-01-31 09:40:00,58.31,58.37,58.08,58.3,98100.0,47.6261,47.6752,47.4383,47.618,98100.0
2014-01-31 09:45:00,58.31,58.45,58.23,58.45,74200.0,47.6261,47.7405,47.5608,47.7405,74200.0
2014-01-31 09:50:00,58.44,58.52,58.33,58.36,59700.0,47.7323,47.7977,47.6425,47.667,59700.0
2014-01-31 09:55:00,58.4,58.43,58.29,58.37,27300.0,47.6997,47.7242,47.6098,47.6752,27300.0
2014-01-31 10:00:00,58.36,58.45,58.34,58.35,40800.0,47.667,47.7405,47.6507,47.6588,40800.0
2014-01-31 10:05:00,58.34,58.48,58.31,58.41,39500.0,47.6507,47.765,47.6261,47.7078,39500.0
2014-01-31 10:10:00,58.4,58.44,58.38,58.42,34300.0,47.6997,47.7323,47.6833,47.716,34300.0
2014-01-31 10:15:00,58.42,58.53,58.39,58.49,48700.0,47.716,47.8058,47.6915,47.7732,48700.0
2014-01-31 10:20:00,58.48,58.5,58.42,58.47,20400.0,47.765,47.7813,47.716,47.7568,20400.0
2014-01-31 10:25:00,58.47,58.47,58.35,58.37,21200.0,47.7568,47.7568,47.6588,47.6752,21200.0
2014-01-31 10:30:00,58.38,58.43,58.38,58.38,41100.0,47.6833,47.7242,47.6833,47.6833,41100.0
2014-01-31 10:35:00,58.38,58.4,58.35,58.39,25100.0,47.6833,47.6997,47.6588,47.6915,25100.0
2014-01-31 10:40:00,58.4,58.45,58.36,58.36,26100.0,47.6997,47.7405,47.667,47.667,26100.0
2014-01-31 10:45:00,58.37,58.45,58.36,58.45,37100.0,47.6752,47.7405,47.667,47.7405,37100.0
2014-01-31 10:50:00,58.45,58.53,58.41,58.41,52700.0,47.7405,47.8058,47.7078,47.7078,52700.0
2014-01-31 10:55:00,58.42,58.45,58.4,58.41,25400.0,47.716,47.7405,47.6997,47.7078,25400.0
2014-01-31 11:00:00,58.41,58.53,58.4,58.53,40300.0,47.7078,47.8058,47.6997,47.8058,40300.0
2014-01-31 11:05:00,58.53,58.69,58.53,58.67,50400.0,47.8058,47.9365,47.8058,47.9202,50400.0
2014-01-31 11:10:00,58.67,58.67,58.54,58.57,84200.0,47.9202,47.9202,47.814,47.8385,84200.0
2014-01-31 11:15:00,58.58,58.64,58.55,58.58,25900.0,47.8467,47.8957,47.8222,47.8467,25900.0
2014-01-31 11:20:00,58.58,58.62,58.54,58.62,27900.0,47.8467,47.8793,47.814,47.8793,27900.0
2014-01-31 11:25:00,58.62,58.7,58.54,58.7,47600.0,47.8793,47.9447,47.814,47.9447,47600.0
2014-01-31 11:30:00,58.7,58.71,58.63,58.65,47700.0,47.9447,47.9529,47.8875,47.9039,47700.0
2014-01-31 11:35:00,58.65,58.65,58.57,58.61,15100.0,47.9039,47.9039,47.8385,47.8712,15100.0
2014-01-31 11:40:00,58.62,58.65,58.58,58.63,18900.0,47.8793,47.9039,47.8467,47.8875,18900.0
2014-01-31 11:45:00,58.63,58.64,58.52,58.59,55100.0,47.8875,47.8957,47.7977,47.8548,55100.0
2014-01-31 11:50:00,58.59,58.59,58.49,58.53,18600.0,47.8548,47.8548,47.7732,47.8058,18600.0
2014-01-31 11:55:00,58.53,58.66,58.52,58.66,9100.0,47.8058,47.912,47.7977,47.912,9100.0
2014-01-31 12:00:00,58.67,58.73,58.66,58.66,30000.0,47.9202,47.9692,47.912,47.912,30000.0
2014-01-31 12:05:00,58.67,58.7,58.66,58.68,12200.0,47.9202,47.9447,47.912,47.9284,12200.0
2014-01-31 12:10:00,58.68,58.73,58.63,58.64,41600.0,47.9284,47.9692,47.8875,47.8957,41600.0
2014-01-31 12:15:00,58.64,58.69,58.62,58.65,13700.0,47.8957,47.9365,47.8793,47.9039,13700.0
2014-01-31 12:20:00,58.65,58.65,58.54,58.54,28300.0,47.9039,47.9039,47.814,47.814,28300.0
2014-01-31 12:25:00,58.54,58.59,58.52,58.59,13000.0,47.814,47.8548,47.7977,47.8548,13000.0
2014-01-31 12:30:00,58.6,58.6,58.39,58.47,92000.0,47.863,47.863,47.6915,47.7568,92000.0
2014-01-31 12:35:00,58.47,58.52,58.45,58.5,15300.0,47.7568,47.7977,47.7405,47.7813,15300.0
2014-01-31 12:40:00,58.49,58.5,58.39,58.46,73400.0,47.7732,47.7813,47.6915,47.7487,73400.0
2014-01-31 12:45:00,58.47,58.51,58.47,58.48,16300.0,47.7568,47.7895,47.7568,47.765,16300.0
2014-01-31 12:50:00,58.48,58.53,58.47,58.5,14700.0,47.765,47.8058,47.7568,47.7813,14700.0
2014-01-31 12:55:00,58.51,58.54,58.49,58.5,9300.0,47.7895,47.814,47.7732,47.7813,9300.0
2014-01-31 13:00:00,58.5,58.5,58.46,58.46,7200.0,47.7813,47.7813,47.7487,47.7487,7200.0
2014-01-31 13:05:00,58.46,58.49,58.41,58.44,13500.0,47.7487,47.7732,47.7078,47.7323,13500.0
2014-01-31 13:10:00,58.47,58.48,58.43,58.44,23200.0,47.7568,47.765,47.7242,47.7323,23200.0
2014-01-31 13:15:00,58.44,58.45,58.4,58.41,24800.0,47.7323,47.7405,47.6997,47.7078,24800.0
2014-01-31 13:20:00,58.4,58.44,58.39,58.44,13300.0,47.6997,47.7323,47.6915,47.7323,13300.0
2014-01-31 13:25:00,58.45,58.48,58.44,58.47,9300.0,47.7405,47.765,47.7323,47.7568,9300.0
2014-01-31 13:30:00,58.49,58.51,58.47,58.48,20900.0,47.7732,47.7895,47.7568,47.765,20900.0
2014-01-31 13:35:00,58.49,58.51,58.47,58.49,12000.0,47.7732,47.7895,47.7568,47.7732,12000.0
2014-01-31 13:40:00,58.49,58.58,58.49,58.55,10700.0,47.7732,47.8467,47.7732,47.8222,10700.0
2014-01-31 13:45:00,58.55,58.67,58.55,58.67,13900.0,47.8222,47.9202,47.8222,47.9202,13900.0
2014-01-31 13:50:00,58.67,58.75,58.67,58.73,26300.0,47.9202,47.9855,47.9202,47.9692,26300.0
2014-01-31 13:55:00,58.71,58.8,58.7,58.8,24700.0,47.9529,48.0264,47.9447,48.0264,24700.0
2014-01-31 14:00:00,58.8,58.83,58.79,58.8,24700.0,48.0264,48.0509,48.0182,48.0264,24700.0
2014-01-31 14:05:00,58.81,58.82,58.78,58.78,39900.0,48.0345,48.0427,48.01,48.01,39900.0
2014-01-31 14:10:00,58.78,58.81,58.75,58.81,9600.0,48.01,48.0345,47.9855,48.0345,9600.0
2014-01-31 14:15:00,58.8,58.8,58.78,58.78,14800.0,48.0264,48.0264,48.01,48.01,14800.0
2014-01-31 14:20:00,58.78,58.8,58.77,58.79,14900.0,48.01,48.0264,48.0019,48.0182,14900.0
2014-01-31 14:25:00,58.79,58.84,58.79,58.82,13300.0,48.0182,48.059,48.0182,48.0427,13300.0
2014-01-31 14:30:00,58.82,58.85,58.8,58.8,7000.0,48.0427,48.0672,48.0264,48.0264,7000.0
2014-01-31 14:35:00,58.79,58.84,58.78,58.8,20900.0,48.0182,48.059,48.01,48.0264,20900.0
2014-01-31 14:40:00,58.81,58.9,58.81,58.9,16900.0,48.0345,48.108,48.0345,48.108,16900.0
2014-01-31 14:45:00,58.9,58.95,58.9,58.94,72900.0,48.108,48.1489,48.108,48.1407,72900.0
2014-01-31 14:50:00,58.92,58.92,58.82,58.82,30100.0,48.1244,48.1244,48.0427,48.0427,30100.0
2014-01-31 14:55:00,58.82,58.92,58.82,58.91,40200.0,48.0427,48.1244,48.0427,48.1162,40200.0
2014-01-31 15:00:00,58.9,58.9,58.75,58.85,28400.0,48.108,48.108,47.9855,48.0672,28400.0
2014-01-31 15:05:00,58.84,58.84,58.76,58.76,16500.0,48.059,48.059,47.9937,47.9937,16500.0
2014-01-31 15:10:00,58.74,58.82,58.74,58.79,20400.0,47.9774,48.0427,47.9774,48.0182,20400.0
2014-01-31 15:15:00,58.8,58.83,58.73,58.75,28600.0,48.0264,48.0509,47.9692,47.9855,28600.0
2014-01-31 15:20:00,58.75,58.81,58.73,58.81,34500.0,47.9855,48.0345,47.9692,48.0345,34500.0
2014-01-31 15:25:00,58.81,58.87,58.8,58.84,41200.0,48.0345,48.0835,48.0264,48.059,41200.0
2014-01-31 15:30:00,58.83,58.94,58.82,58.9,63200.0,48.0509,48.1407,48.0427,48.108,63200.0
2014-01-31 15:35:00,58.89,58.93,58.87,58.9,62900.0,48.0999,48.1325,48.0835,48.108,62900.0
2014-01-31 15:40:00,58.89,58.92,58.83,58.87,56300.0,48.0999,48.1244,48.0509,48.0835,56300.0
2014-01-31 15:45:00,58.87,58.87,58.72,58.84,70900.0,48.0835,48.0835,47.961,48.059,70900.0
2014-01-31 15:50:00,58.85,58.85,58.78,58.82,62700.0,48.0672,48.0672,48.01,48.0427,62700.0
2014-01-31 15:55:00,58.82,59.08,58.8,59.03,495000.0,48.0427,48.2551,48.0264,48.2142,495000.0
2014-02-03 09:30:00,58.3,58.34,58.08,58.14,156200.0,47.618,47.6507,47.4383,47.4873,156200.0
2014-02-03 09:35:00,58.14,58.2,58.11,58.11,87200.0,47.4873,47.5363,47.4628,47.4628,87200.0
2014-02-03 09:40:00,58.1,58.13,58.0,58.01,93900.0,47.4546,47.4791,47.3729,47.3811,93900.0
2014-02-03 09:45:00,58.01,58.02,57.94,57.97,82900.0,47.3811,47.3893,47.3239,47.3484,82900.0
2014-02-03 09:50:00,57.96,58.04,57.96,57.99,92000.0,47.3403,47.4056,47.3403,47.3648,92000.0
2014-02-03 09:55:00,57.99,58.0,57.94,57.96,118300.0,47.3648,47.3729,47.3239,47.3403,118300.0
2014-02-03 10:00:00,57.96,57.97,57.8,57.88,241600.0,47.3403,47.3484,47.2096,47.2749,241600.0
2014-02-03 10:05:00,57.88,57.99,57.85,57.99,51300.0,47.2749,47.3648,47.2504,47.3648,51300.0
2014-02-03 10:10:00,57.94,57.94,57.77,57.8,75000.0,47.3239,47.3239,47.1851,47.2096,75000.0
2014-02-03 10:15:00,57.81,57.84,57.71,57.74,70300.0,47.2178,47.2423,47.1361,47.1606,70300.0
2014-02-03 10:20:00,57.72,57.78,57.71,57.72,66000.0,47.1443,47.1933,47.1361,47.1443,66000.0
2014-02-03 10:25:00,57.72,57.78,57.7,57.73,60200.0,47.1443,47.1933,47.1279,47.1524,60200.0
2014-02-03 10:30:00,57.73,57.77,57.72,57.75,38600.0,47.1524,47.1851,47.1443,47.1688,38600.0
2014-02-03 10:35:00,57.75,57.86,57.75,57.83,89100.0,47.1688,47.2586,47.1688,47.2341,89100.0
2014-02-03 10:40:00,57.84,57.9,57.8,57.89,80100.0,47.2423,47.2913,47.2096,47.2831,80100.0
2014-02-03 10:45:00,57.9,57.91,57.84,57.85,54400.0,47.2913,47.2994,47.2423,47.2504,54400.0
2014-02-03 10:50:00,57.86,57.9,57.82,57.82,64000.0,47.2586,47.2913,47.2259,47.2259,64000.0
2014-02-03 10:55:00,57.81,57.84,57.8,57.84,27100.0,47.2178,47.2423,47.2096,47.2423,27100.0
2014-02-03 11:00:00,57.84,57.84,57.72,57.73,37500.0,47.2423,47.2423,47.1443,47.1524,37500.0
2014-02-03 11:05:00,57.73,57.75,57.67,57.68,49600.0,47.1524,47.1688,47.1034,47.1116,49600.0
2014-02-03 11:10:00,57.68,57.73,57.68,57.71,123600.0,47.1116,47.1524,47.1116,47.1361,123600.0
2014-02-03 11:15:00,57.71,57.76,57.68,57.75,59600.0,47.1361,47.1769,47.1116,47.1688,59600.0
2014-02-03 11:20:00,57.74,57.77,57.73,57.76,12600.0,47.1606,47.1851,47.1524,47.1769,12600.0
2014-02-03 11:25:00,57.76,57.8,57.73,57.75,35900.0,47.1769,47.2096,47.1524,47.1688,35900.0
2014-02-03 11:30:00,57.75,57.83,57.75,57.81,11400.0,47.1688,47.2341,47.1688,47.2178,11400.0
2014-02-03 11:35:00,57.8,57.8,57.72,57.75,60600.0,47.2096,47.2096,47.1443,47.1688,60600.0
2014-02-03 11:40:00,57.76,57.79,57.71,57.71,65400.0,47.1769,47.2014,47.1361,47.1361,65400.0
2014-02-03 11:45:00,57.7,57.72,57.66,57.66,23200.0,47.1279,47.1443,47.0952,47.0952,23200.0
2014-02-03 11:50:00,57.67,57.71,57.65,57.71,20800.0,47.1034,47.1361,47.0871,47.1361,20800.0
2014-02-03 11:55:00,57.71,57.71,57.62,57.64,103100.0,47.1361,47.1361,47.0626,47.0789,103100.0
2014-02-03 12:00:00,57.63,57.63,57.59,57.59,63200.0,47.0707,47.0707,47.0381,47.0381,63200.0
2014-02-03 12:05:00,57.59,57.68,57.59,57.65,46900.0,47.0381,47.1116,47.0381,47.0871,46900.0
2014-02-03 12:10:00,57.64,57.66,57.6,57.64,56900.0,47.0789,47.0952,47.0462,47.0789,56900.0
2014-02-03 12:15:00,57.65,57.68,57.6,57.62,32600.0,47.0871,47.1116,47.0462,47.0626,32600.0
2014-02-03 12:20:00,57.61,57.64,57.56,57.62,40900.0,47.0544,47.0789,47.0136,47.0626,40900.0
2014-02-03 12:25:00,57.62,57.64,57.59,57.63,15700.0,47.0626,47.0789,47.0381,47.0707,15700.0
2014-02-03 12:30:00,57.63,57.69,57.62,57.68,49600.0,47.0707,47.1197,47.0626,47.1116,49600.0
2014-02-03 12:35:00,57.69,57.71,57.61,57.61,50200.0,47.1197,47.1361,47.0544,47.0544,50200.0
2014-02-03 12:40:00,57.63,57.67,57.63,57.67,8000.0,47.0707,47.1034,47.0707,47.1034,8000.0
2014-02-03 12:45:00,57.67,57.68,57.64,57.66,17300.0,47.1034,47.1116,47.0789,47.0952,17300.0
2014-02-03 12:50:00,57.64,57.66,57.62,57.64,10100.0,47.0789,47.0952,47.0626,47.0789,10100.0
2014-02-03 12:55:00,57.64,57.65,57.58,57.58,18300.0,47.0789,47.0871,47.0299,47.0299,18300.0
2014-02-03 13:00:00,57.58,57.61,57.53,57.53,35600.0,47.0299,47.0544,46.9891,46.9891,35600.0
2014-02-03 13:05:00,57.54,57.56,57.47,57.52,62800.0,46.9972,47.0136,46.9401,46.9809,62800.0
2014-02-03 13:10:00,57.51,57.57,57.5,57.53,35900.0,46.9727,47.0217,46.9646,46.9891,35900.0
2014-02-03 13:15:00,57.51,57.54,57.47,57.47,28100.0,46.9727,46.9972,46.9401,46.9401,28100.0
2014-02-03 13:20:00,57.47,57.49,57.45,57.46,37000.0,46.9401,46.9564,46.9237,46.9319,37000.0
2014-02-03 13:25:00,57.46,57.46,57.4,57.42,30400.0,46.9319,46.9319,46.8829,46.8992,30400.0
2014-02-03 13:30:00,57.42,57.46,57.4,57.42,27900.0,46.8992,46.9319,46.8829,46.8992,27900.0
2014-02-03 13:35:00,57.42,57.43,57.36,57.37,17900.0,46.8992,46.9074,46.8502,46.8584,17900.0
2014-02-03 13:40:00,57.36,57.45,57.34,57.4,40700.0,46.8502,46.9237,46.8339,46.8829,40700.0
2014-02-03 13:45:00,57.39,57.39,57.33,57.38,22200.0,46.8747,46.8747,46.8257,46.8665,22200.0
2014-02-03 13:50:00,57.37,57.42,57.35,57.42,22400.0,46.8584,46.8992,46.842,46.8992,22400.0
2014-02-03 13:55:00,57.41,57.47,57.4,57.45,36600.0,46.8911,46.9401,46.8829,46.9237,36600.0
2014-02-03 14:00:00,57.45,57.47,57.43,57.46,27200.0,46.9237,46.9401,46.9074,46.9319,27200.0
2014-02-03 14:05:00,57.44,57.5,57.42,57.43,76700.0,46.9156,46.9646,46.8992,46.9074,76700.0
2014-02-03 14:10:00,57.43,57.47,57.43,57.46,22300.0,46.9074,46.9401,46.9074,46.9319,22300.0
2014-02-03 14:15:00,57.46,57.5,57.44,57.48,26900.0,46.9319,46.9646,46.9156,46.9482,26900.0
2014-02-03 14:20:00,57.49,57.49,57.44,57.45,12200.0,46.9564,46.9564,46.9156,46.9237,12200.0
2014-02-03 14:25:00,57.45,57.46,57.42,57.44,12000.0,46.9237,46.9319,46.8992,46.9156,12000.0
2014-02-03 14:30:00,57.44,57.44,57.35,57.35,32900.0,46.9156,46.9156,46.842,46.842,32900.0
2014-02-03 14:35:00,57.36,57.4,57.33,57.4,31600.0,46.8502,46.8829,46.8257,46.8829,31600.0
2014-02-03 14:40:00,57.4,57.43,57.33,57.37,15100.0,46.8829,46.9074,46.8257,46.8584,15100.0
2014-02-03 14:45:00,57.37,57.41,57.36,57.37,20400.0,46.8584,46.8911,46.8502,46.8584,20400.0
2014-02-03 14:50:00,57.38,57.39,57.31,57.31,16000.0,46.8665,46.8747,46.8094,46.8094,16000.0
2014-02-03 14:55:00,57.32,57.34,57.29,57.29,15200.0,46.8175,46.8339,46.793,46.793,15200.0
2014-02-03 15:00:00,57.29,57.39,57.27,57.37,50100.0,46.793,46.8747,46.7767,46.8584,50100.0
2014-02-03 15:05:00,57.37,57.4,57.33,57.39,18700.0,46.8584,46.8829,46.8257,46.8747,18700.0
2014-02-03 15:10:00,57.39,57.46,57.29,57.45,46300.0,46.8747,46.9319,46.793,46.9237,46300.0
2014-02-03 15:15:00,57.45,57.45,57.39,57.41,83700.0,46.9237,46.9237,46.8747,46.8911,83700.0
2014-02-03 15:20:00,57.4,57.41,57.34,57.34,113300.0,46.8829,46.8911,46.8339,46.8339,113300.0
2014-02-03 15:25:00,57.34,57.37,57.33,57.35,109800.0,46.8339,46.8584,46.8257,46.842,109800.0
2014-02-03 15:30:00,57.36,57.42,57.36,57.38,140000.0,46.8502,46.8992,46.8502,46.8665,140000.0
2014-02-03 15:35:00,57.38,57.42,57.37,57.42,95300.0,46.8665,46.8992,46.8584,46.8992,95300.0
2014-02-03 15:40:00,57.42,57.42,57.37,57.39,115100.0,46.8992,46.8992,46.8584,46.8747,115100.0
2014-02-03 15:45:00,57.39,57.42,57.34,57.34,177200.0,46.8747,46.8992,46.8339,46.8339,177200.0
2014-02-03 15:50:00,57.34,57.46,57.3,57.42,183600.0,46.8339,46.9319,46.8012,46.8992,183600.0
2014-02-03 15:55:00,57.42,57.5,57.4,57.48,320200.0,46.8992,46.9646,46.8829,46.9482,320200.0
2014-02-04 09:30:00,57.93,57.94,57.65,57.77,246700.0,47.3158,47.3239,47.0871,47.1851,246700.0
2014-02-04 09:35:00,57.76,57.76,57.71,57.73,145400.0,47.1769,47.1769,47.1361,47.1524,145400.0
2014-02-04 09:40:00,57.73,57.78,57.69,57.69,203900.0,47.1524,47.1933,47.1197,47.1197,203900.0
2014-02-04 09:45:00,57.7,57.76,57.66,57.76,52900.0,47.1279,47.1769,47.0952,47.1769,52900.0
2014-02-04 09:50:00,57.76,57.85,57.73,57.83,139100.0,47.1769,47.2504,47.1524,47.2341,139100.0
2014-02-04 09:55:00,57.83,57.91,57.83,57.85,172000.0,47.2341,47.2994,47.2341,47.2504,172000.0
2014-02-04 10:00:00,57.87,57.91,57.83,57.83,121400.0,47.2668,47.2994,47.2341,47.2341,121400.0
2014-02-04 10:05:00,57.83,57.93,57.8,57.9,126300.0,47.2341,47.3158,47.2096,47.2913,126300.0
2014-02-04 10:10:00,57.9,57.93,57.88,57.9,80900.0,47.2913,47.3158,47.2749,47.2913,80900.0
2014-02-04 10:15:00,57.92,57.93,57.81,57.86,65600.0,47.3076,47.3158,47.2178,47.2586,65600.0
2014-02-04 10:20:00,57.86,57.87,57.81,57.83,32100.0,47.2586,47.2668,47.2178,47.2341,32100.0
2014-02-04 10:25:00,57.83,57.87,57.81,57.87,46600.0,47.2341,47.2668,47.2178,47.2668,46600.0
2014-02-04 10:30:00,57.88,57.96,57.88,57.96,51100.0,47.2749,47.3403,47.2749,47.3403,51100.0
2014-02-04 10:35:00,57.96,57.96,57.86,57.9,57700.0,47.3403,47.3403,47.2586,47.2913,57700.0
2014-02-04 10:40:00,57.91,57.91,57.85,57.85,36700.0,47.2994,47.2994,47.2504,47.2504,36700.0
2014-02-04 10:45:00,57.86,57.88,57.83,57.84,57800.0,47.2586,47.2749,47.2341,47.2423,57800.0
2014-02-04 10:50:00,57.84,57.87,57.81,57.84,37700.0,47.2423,47.2668,47.2178,47.2423,37700.0
2014-02-04 10:55:00,57.84,57.88,57.83,57.84,45100.0,47.2423,47.2749,47.2341,47.2423,45100.0
2014-02-04 11:00:00,57.83,57.98,57.82,57.96,92200.0,47.2341,47.3566,47.2259,47.3403,92200.0
2014-02-04 11:05:00,57.95,57.98,57.91,57.98,61900.0,47.3321,47.3566,47.2994,47.3566,61900.0
2014-02-04 11:10:00,57.98,57.99,57.93,57.97,49400.0,47.3566,47.3648,47.3158,47.3484,49400.0
2014-02-04 11:15:00,57.96,57.97,57.91,57.95,20600.0,47.3403,47.3484,47.2994,47.3321,20600.0
2014-02-04 11:20:00,57.94,57.98,57.92,57.97,54000.0,47.3239,47.3566,47.3076,47.3484,54000.0
2014-02-04 11:25:00,57.97,57.99,57.93,57.96,30900.0,47.3484,47.3648,47.3158,47.3403,30900.0
2014-02-04 11:30:00,57.95,57.96,57.91,57.94,18800.0,47.3321,47.3403,47.2994,47.3239,18800.0
2014-02-04 11:35:00,57.95,57.99,57.95,57.99,24500.0,47.3321,47.3648,47.3321,47.3648,24500.0
2014-02-04 11:40:00,57.99,58.0,57.95,57.99,23300.0,47.3648,47.3729,47.3321,47.3648,23300.0
2014-02-04 11:45:00,57.99,58.01,57.96,58.01,11300.0,47.3648,47.3811,47.3403,47.3811,11300.0
2014-02-04 11:50:00,58.01,58.01,57.98,58.0,18700.0,47.3811,47.3811,47.3566,47.3729,18700.0
2014-02-04 11:55:00,58.0,58.03,58.0,58.03,18300.0,47.3729,47.3975,47.3729,47.3975,18300.0
2014-02-04 12:00:00,58.04,58.06,58.02,58.02,18600.0,47.4056,47.422,47.3893,47.3893,18600.0
2014-02-04 12:05:00,58.03,58.03,57.96,57.96,25300.0,47.3975,47.3975,47.3403,47.3403,25300.0
2014-02-04 12:10:00,57.97,58.02,57.97,57.99,64700.0,47.3484,47.3893,47.3484,47.3648,64700.0
2014-02-04 12:15:00,58.0,58.04,57.99,58.0,22500.0,47.3729,47.4056,47.3648,47.3729,22500.0
2014-02-04 12:20:00,58.0,58.07,58.0,58.07,11300.0,47.3729,47.4301,47.3729,47.4301,11300.0
2014-02-04 12:25:00,58.07,58.1,58.05,58.05,41400.0,47.4301,47.4546,47.4138,47.4138,41400.0
2014-02-04 12:30:00,58.05,58.11,58.05,58.1,12000.0,47.4138,47.4628,47.4138,47.4546,12000.0
2014-02-04 12:35:00,58.11,58.12,58.1,58.1,76600.0,47.4628,47.471,47.4546,47.4546,76600.0
2014-02-04 12:40:00,58.11,58.15,58.1,58.14,68600.0,47.4628,47.4955,47.4546,47.4873,68600.0
2014-02-04 12:45:00,58.14,58.17,58.11,58.13,38900.0,47.4873,47.5118,47.4628,47.4791,38900.0
2014-02-04 12:50:00,58.14,58.16,58.1,58.14,23600.0,47.4873,47.5036,47.4546,47.4873,23600.0
2014-02-04 12:55:00,58.14,58.16,58.13,58.15,30400.0,47.4873,47.5036,47.4791,47.4955,30400.0
2014-02-04 13:00:00,58.17,58.17,58.15,58.17,13000.0,47.5118,47.5118,47.4955,47.5118,13000.0
2014-02-04 13:05:00,58.16,58.2,58.16,58.17,38600.0,47.5036,47.5363,47.5036,47.5118,38600.0
2014-02-04 13:10:00,58.17,58.17,58.07,58.08,37700.0,47.5118,47.5118,47.4301,47.4383,37700.0
2014-02-04 13:15:00,58.09,58.12,58.06,58.12,6700.0,47.4465,47.471,47.422,47.471,6700.0
2014-02-04 13:20:00,58.12,58.14,58.09,58.12,7900.0,47.471,47.4873,47.4465,47.471,7900.0
2014-02-04 13:25:00,58.11,58.14,58.11,58.12,3800.0,47.4628,47.4873,47.4628,47.471,3800.0
2014-02-04 13:30:00,58.12,58.12,58.09,58.09,9300.0,47.471,47.471,47.4465,47.4465,9300.0
2014-02-04 13:35:00,58.09,58.09,58.03,58.09,20300.0,47.4465,47.4465,47.3975,47.4465,20300.0
2014-02-04 13:40:00,58.08,58.09,58.07,58.08,6900.0,47.4383,47.4465,47.4301,47.4383,6900.0
2014-02-04 13:45:00,58.08,58.08,58.06,58.06,4300.0,47.4383,47.4383,47.422,47.422,4300.0
2014-02-04 13:50:00,58.07,58.08,58.02,58.04,44200.0,47.4301,47.4383,47.3893,47.4056,44200.0
2014-02-04 13:55:00,58.04,58.04,57.98,57.98,20200.0,47.4056,47.4056,47.3566,47.3566,20200.0
2014-02-04 14:00:00,57.98,57.98,57.9,57.95,39900.0,47.3566,47.3566,47.2913,47.3321,39900.0
2014-02-04 14:05:00,57.97,57.97,57.93,57.96,17100.0,47.3484,47.3484,47.3158,47.3403,17100.0
2014-02-04 14:10:00,57.96,58.05,57.94,58.05,20400.0,47.3403,47.4138,47.3239,47.4138,20400.0
2014-02-04 14:15:00,58.05,58.05,57.96,57.96,13100.0,47.4138,47.4138,47.3403,47.3403,13100.0
2014-02-04 14:20:00,57.95,58.08,57.94,58.03,9800.0,47.3321,47.4383,47.3239,47.3975,9800.0
2014-02-04 14:25:00,58.02,58.04,57.99,57.99,15400.0,47.3893,47.4056,47.3648,47.3648,15400.0
2014-02-04 14:30:00,57.99,57.99,57.95,57.96,31800.0,47.3648,47.3648,47.3321,47.3403,31800.0
2014-02-04 14:35:00,57.96,57.97,57.95,57.95,5800.0,47.3403,47.3484,47.3321,47.3321,5800.0
2014-02-04 14:40:00,57.96,58.03,57.96,58.0,19900.0,47.3403,47.3975,47.3403,47.3729,19900.0
2014-02-04 14:45:00,58.0,58.02,57.98,58.0,18100.0,47.3729,47.3893,47.3566,47.3729,18100.0
2014-02-04 14:50:00,58.01,58.05,58.01,58.05,10800.0,47.3811,47.4138,47.3811,47.4138,10800.0
2014-02-04 14:55:00,58.05,58.05,57.99,58.02,7200.0,47.4138,47.4138,47.3648,47.3893,7200.0
2014-02-04 15:00:00,58.01,58.03,58.0,58.01,9700.0,47.3811,47.3975,47.3729,47.3811,9700.0
2014-02-04 15:05:00,58.0,58.02,57.99,58.02,11400.0,47.3729,47.3893,47.3648,47.3893,11400.0
2014-02-04 15:10:00,58.01,58.02,57.97,57.98,50100.0,47.3811,47.3893,47.3484,47.3566,50100.0
2014-02-04 15:15:00,57.99,57.99,57.95,57.98,22200.0,47.3648,47.3648,47.3321,47.3566,22200.0
2014-02-04 15:20:00,57.99,58.01,57.92,57.92,65100.0,47.3648,47.3811,47.3076,47.3076,65100.0
2014-02-04 15:25:00,57.93,57.94,57.79,57.81,31100.0,47.3158,47.3239,47.2014,47.2178,31100.0
2014-02-04 15:30:00,57.82,57.97,57.79,57.95,88800.0,47.2259,47.3484,47.2014,47.3321,88800.0
2014-02-04 15:35:00,57.94,57.97,57.92,57.94,74200.0,47.3239,47.3484,47.3076,47.3239,74200.0
2014-02-04 15:40:00,57.95,58.0,57.92,57.96,25300.0,47.3321,47.3729,47.3076,47.3403,25300.0
2014-02-04 15:45:00,57.96,58.01,57.93,57.93,41300.0,47.3403,47.3811,47.3158,47.3158,41300.0
2014-02-04 15:50:00,57.92,57.95,57.9,57.93,93500.0,47.3076,47.3321,47.2913,47.3158,93500.0
2014-02-04 15:55:00,57.94,57.95,57.84,57.91,198400.0,47.3239,47.3321,47.2423,47.2994,198400.0
2014-02-05 09:30:00,57.7,57.84,57.66,57.76,131300.0,47.1279,47.2423,47.0952,47.1769,131300.0
2014-02-05 09:35:00,57.76,57.87,57.75,57.81,56000.0,47.1769,47.2668,47.1688,47.2178,56000.0
2014-02-05 09:40:00,57.78,57.8,57.67,57.7,119100.0,47.1933,47.2096,47.1034,47.1279,119100.0
2014-02-05 09:45:00,57.69,57.71,57.6,57.6,52300.0,47.1197,47.1361,47.0462,47.0462,52300.0
2014-02-05 09:50:00,57.61,57.76,57.59,57.71,114300.0,47.0544,47.1769,47.0381,47.1361,114300.0
2014-02-05 09:55:00,57.71,57.73,57.58,57.73,100600.0,47.1361,47.1524,47.0299,47.1524,100600.0
2014-02-05 10:00:00,57.72,57.88,57.72,57.82,89300.0,47.1443,47.2749,47.1443,47.2259,89300.0
2014-02-05 10:05:00,57.82,57.82,57.65,57.66,186400.0,47.2259,47.2259,47.0871,47.0952,186400.0
2014-02-05 10:10:00,57.66,57.74,57.64,57.73,73000.0,47.0952,47.1606,47.0789,47.1524,73000.0
2014-02-05 10:15:00,57.73,57.75,57.66,57.71,88800.0,47.1524,47.1688,47.0952,47.1361,88800.0
2014-02-05 10:20:00,57.71,57.71,57.62,57.63,57600.0,47.1361,47.1361,47.0626,47.0707,57600.0
2014-02-05 10:25:00,57.63,57.71,57.61,57.62,49800.0,47.0707,47.1361,47.0544,47.0626,49800.0
2014-02-05 10:30:00,57.63,57.77,57.58,57.77,72300.0,47.0707,47.1851,47.0299,47.1851,72300.0
2014-02-05 10:35:00,57.77,57.79,57.71,57.71,53800.0,47.1851,47.2014,47.1361,47.1361,53800.0
2014-02-05 10:40:00,57.73,57.78,57.71,57.74,36800.0,47.1524,47.1933,47.1361,47.1606,36800.0
2014-02-05 10:45:00,57.75,57.76,57.65,57.73,31900.0,47.1688,47.1769,47.0871,47.1524,31900.0
2014-02-05 10:50:00,57.72,57.77,57.69,57.73,27500.0,47.1443,47.1851,47.1197,47.1524,27500.0
2014-02-05 10:55:00,57.73,57.79,57.73,57.76,24400.0,47.1524,47.2014,47.1524,47.1769,24400.0
2014-02-05 11:00:00,57.75,57.76,57.69,57.72,23600.0,47.1688,47.1769,47.1197,47.1443,23600.0
2014-02-05 11:05:00,57.71,57.71,57.66,57.68,33700.0,47.1361,47.1361,47.0952,47.1116,33700.0
2014-02-05 11:10:00,57.68,57.76,57.68,57.74,28400.0,47.1116,47.1769,47.1116,47.1606,28400.0
2014-02-05 11:15:00,57.75,57.77,57.7,57.71,36100.0,47.1688,47.1851,47.1279,47.1361,36100.0
2014-02-05 11:20:00,57.72,57.77,57.72,57.77,28600.0,47.1443,47.1851,47.1443,47.1851,28600.0
2014-02-05 11:25:00,57.76,57.86,57.75,57.82,77400.0,47.1769,47.2586,47.1688,47.2259,77400.0
2014-02-05 11:30:00,57.83,57.88,57.82,57.85,32700.0,47.2341,47.2749,47.2259,47.2504,32700.0
2014-02-05 11:35:00,57.87,57.9,57.84,57.85,47100.0,47.2668,47.2913,47.2423,47.2504,47100.0
2014-02-05 11:40:00,57.86,57.91,57.86,57.9,15400.0,47.2586,47.2994,47.2586,47.2913,15400.0
2014-02-05 11:45:00,57.91,57.97,57.91,57.93,46700.0,47.2994,47.3484,47.2994,47.3158,46700.0
2014-02-05 11:50:00,57.95,57.98,57.95,57.97,10100.0,47.3321,47.3566,47.3321,47.3484,10100.0
2014-02-05 11:55:00,57.97,58.01,57.93,57.98,48300.0,47.3484,47.3811,47.3158,47.3566,48300.0
2014-02-05 12:00:00,57.98,58.0,57.94,57.97,28300.0,47.3566,47.3729,47.3239,47.3484,28300.0
2014-02-05 12:05:00,57.96,57.99,57.96,57.98,10700.0,47.3403,47.3648,47.3403,47.3566,10700.0
2014-02-05 12:10:00,57.96,57.96,57.9,57.94,24100.0,47.3403,47.3403,47.2913,47.3239,24100.0
2014-02-05 12:15:00,57.94,57.97,57.9,57.97,24800.0,47.3239,47.3484,47.2913,47.3484,24800.0
2014-02-05 12:20:00,57.97,58.01,57.95,57.98,31600.0,47.3484,47.3811,47.3321,47.3566,31600.0
2014-02-05 12:25:00,57.99,58.01,57.92,57.92,12500.0,47.3648,47.3811,47.3076,47.3076,12500.0
2014-02-05 12:30:00,57.92,57.98,57.92,57.96,5800.0,47.3076,47.3566,47.3076,47.3403,5800.0
2014-02-05 12:35:00,57.96,57.97,57.92,57.92,8400.0,47.3403,47.3484,47.3076,47.3076,8400.0
2014-02-05 12:40:00,57.92,57.94,57.9,57.93,33200.0,47.3076,47.3239,47.2913,47.3158,33200.0
2014-02-05 12:45:00,57.93,57.93,57.91,57.93,11200.0,47.3158,47.3158,47.2994,47.3158,11200.0
2014-02-05 12:50:00,57.95,57.95,57.92,57.94,15800.0,47.3321,47.3321,47.3076,47.3239,15800.0
2014-02-05 12:55:00,57.94,57.96,57.93,57.95,14500.0,47.3239,47.3403,47.3158,47.3321,14500.0
2014-02-05 13:00:00,57.97,58.04,57.97,58.04,44200.0,47.3484,47.4056,47.3484,47.4056,44200.0
2014-02-05 13:05:00,58.04,58.1,58.04,58.09,28000.0,47.4056,47.4546,47.4056,47.4465,28000.0
2014-02-05 13:10:00,58.1,58.11,58.06,58.1,22500.0,47.4546,47.4628,47.422,47.4546,22500.0
2014-02-05 13:15:00,58.1,58.13,58.1,58.12,23300.0,47.4546,47.4791,47.4546,47.471,23300.0
2014-02-05 13:20:00,58.12,58.12,58.08,58.08,9600.0,47.471,47.471,47.4383,47.4383,9600.0
2014-02-05 13:25:00,58.09,58.1,57.87,58.06,220400.0,47.4465,47.4546,47.2668,47.422,220400.0
2014-02-05 13:30:00,58.08,58.09,58.07,58.09,3100.0,47.4383,47.4465,47.4301,47.4465,3100.0
2014-02-05 13:35:00,58.09,58.12,58.08,58.12,8500.0,47.4465,47.471,47.4383,47.471,8500.0
2014-02-05 13:40:00,58.12,58.15,58.11,58.11,22200.0,47.471,47.4955,47.4628,47.4628,22200.0
2014-02-05 13:45:00,58.1,58.11,58.1,58.1,17400.0,47.4546,47.4628,47.4546,47.4546,17400.0
2014-02-05 13:50:00,58.12,58.15,58.11,58.14,4500.0,47.471,47.4955,47.4628,47.4873,4500.0
2014-02-05 13:55:00,58.16,58.17,58.13,58.14,6800.0,47.5036,47.5118,47.4791,47.4873,6800.0
2014-02-05 14:00:00,58.13,58.16,58.12,58.15,5100.0,47.4791,47.5036,47.471,47.4955,5100.0
2014-02-05 14:05:00,58.15,58.15,58.11,58.11,5500.0,47.4955,47.4955,47.4628,47.4628,5500.0
2014-02-05 14:10:00,58.12,58.12,58.07,58.11,5900.0,47.471,47.471,47.4301,47.4628,5900.0
2014-02-05 14:15:00,58.1,58.11,58.08,58.09,4900.0,47.4546,47.4628,47.4383,47.4465,4900.0
2014-02-05 14:20:00,58.1,58.14,58.1,58.13,8700.0,47.4546,47.4873,47.4546,47.4791,8700.0
2014-02-05 14:25:00,58.13,58.15,58.09,58.13,21800.0,47.4791,47.4955,47.4465,47.4791,21800.0
2014-02-05 14:30:00,58.12,58.17,58.11,58.16,6200.0,47.471,47.5118,47.4628,47.5036,6200.0
2014-02-05 14:35:00,58.15,58.15,58.05,58.05,13100.0,47.4955,47.4955,47.4138,47.4138,13100.0
2014-02-05 14:40:00,58.06,58.08,58.04,58.07,4600.0,47.422,47.4383,47.4056,47.4301,4600.0
2014-02-05 14:45:00,58.07,58.07,58.03,58.03,15200.0,47.4301,47.4301,47.3975,47.3975,15200.0
2014-02-05 14:50:00,58.05,58.08,58.03,58.03,4400.0,47.4138,47.4383,47.3975,47.3975,4400.0
2014-02-05 14:55:00,58.02,58.03,57.97,57.98,16100.0,47.3893,47.3975,47.3484,47.3566,16100.0
2014-02-05 15:00:00,57.97,58.04,57.93,57.93,12300.0,47.3484,47.4056,47.3158,47.3158,12300.0
2014-02-05 15:05:00,57.92,58.0,57.92,57.98,10000.0,47.3076,47.3729,47.3076,47.3566,10000.0
2014-02-05 15:10:00,57.98,58.08,57.98,58.03,52200.0,47.3566,47.4383,47.3566,47.3975,52200.0
2014-02-05 15:15:00,58.03,58.05,57.97,58.05,11300.0,47.3975,47.4138,47.3484,47.4138,11300.0
2014-02-05 15:20:00,58.05,58.05,57.97,58.0,22200.0,47.4138,47.4138,47.3484,47.3729,22200.0
2014-02-05 15:25:00,58.04,58.1,58.02,58.08,10700.0,47.4056,47.4546,47.3893,47.4383,10700.0
2014-02-05 15:30:00,58.08,58.08,58.03,58.06,21500.0,47.4383,47.4383,47.3975,47.422,21500.0
2014-02-05 15:35:00,58.05,58.05,57.97,58.01,24900.0,47.4138,47.4138,47.3484,47.3811,24900.0
2014-02-05 15:40:00,58.03,58.07,57.98,58.06,21100.0,47.3975,47.4301,47.3566,47.422,21100.0
2014-02-05 15:45:00,58.06,58.14,58.06,58.11,56100.0,47.422,47.4873,47.422,47.4628,56100.0
2014-02-05 15:50:00,58.1,58.11,58.01,58.01,82100.0,47.4546,47.4628,47.3811,47.3811,82100.0
2014-02-05 15:55:00,58.0,58.06,57.97,58.01,138800.0,47.3729,47.422,47.3484,47.3811,138800.0
2014-02-06 09:30:00,58.45,58.55,58.44,58.55,33100.0,47.7405,47.8222,47.7323,47.8222,33100.0
2014-02-06 09:35:00,58.55,58.61,58.55,58.58,85100.0,47.8222,47.8712,47.8222,47.8467,85100.0
2014-02-06 09:40:00,58.59,58.66,58.57,58.62,106600.0,47.8548,47.912,47.8385,47.8793,106600.0
2014-02-06 09:45:00,58.62,58.71,58.62,58.69,103800.0,47.8793,47.9529,47.8793,47.9365,103800.0
2014-02-06 09:50:00,58.7,58.75,58.68,58.72,52800.0,47.9447,47.9855,47.9284,47.961,52800.0
2014-02-06 09:55:00,58.73,58.79,58.73,58.78,61100.0,47.9692,48.0182,47.9692,48.01,61100.0
2014-02-06 10:00:00,58.78,58.8,58.75,58.8,17300.0,48.01,48.0264,47.9855,48.0264,17300.0
2014-02-06 10:05:00,58.8,58.86,58.77,58.79,57300.0,48.0264,48.0754,48.0019,48.0182,57300.0
2014-02-06 10:10:00,58.78,58.81,58.73,58.75,14800.0,48.01,48.0345,47.9692,47.9855,14800.0
2014-02-06 10:15:00,58.75,58.82,58.75,58.8,12700.0,47.9855,48.0427,47.9855,48.0264,12700.0
2014-02-06 10:20:00,58.8,58.82,58.78,58.8,18200.0,48.0264,48.0427,48.01,48.0264,18200.0
2014-02-06 10:25:00,58.82,58.84,58.79,58.82,26900.0,48.0427,48.059,48.0182,48.0427,26900.0
2014-02-06 10:30:00,58.81,58.87,58.81,58.84,57800.0,48.0345,48.0835,48.0345,48.059,57800.0
2014-02-06 10:35:00,58.83,58.86,58.79,58.85,43000.0,48.0509,48.0754,48.0182,48.0672,43000.0
2014-02-06 10:40:00,58.85,58.89,58.85,58.86,47900.0,48.0672,48.0999,48.0672,48.0754,47900.0
2014-02-06 10:45:00,58.87,58.9,58.85,58.87,31600.0,48.0835,48.108,48.0672,48.0835,31600.0
2014-02-06 10:50:00,58.88,58.89,58.8,58.83,72600.0,48.0917,48.0999,48.0264,48.0509,72600.0
2014-02-06 10:55:00,58.85,58.86,58.79,58.84,17100.0,48.0672,48.0754,48.0182,48.059,17100.0
2014-02-06 11:00:00,58.84,58.85,58.79,58.8,24900.0,48.059,48.0672,48.0182,48.0264,24900.0
2014-02-06 11:05:00,58.81,58.87,58.81,58.84,38100.0,48.0345,48.0835,48.0345,48.059,38100.0
2014-02-06 11:10:00,58.84,58.88,58.82,58.88,20500.0,48.059,48.0917,48.0427,48.0917,20500.0
2014-02-06 11:15:00,58.86,58.89,58.83,58.84,32400.0,48.0754,48.0999,48.0509,48.059,32400.0
2014-02-06 11:20:00,58.83,58.85,58.81,58.82,12600.0,48.0509,48.0672,48.0345,48.0427,12600.0
2014-02-06 11:25:00,58.82,58.86,58.8,58.82,25600.0,48.0427,48.0754,48.0264,48.0427,25600.0
2014-02-06 11:30:00,58.83,58.86,58.83,58.83,21400.0,48.0509,48.0754,48.0509,48.0509,21400.0
2014-02-06 11:35:00,58.83,58.85,58.81,58.81,17000.0,48.0509,48.0672,48.0345,48.0345,17000.0
2014-02-06 11:40:00,58.82,58.86,58.8,58.8,22100.0,48.0427,48.0754,48.0264,48.0264,22100.0
2014-02-06 11:45:00,58.81,58.84,58.81,58.84,14700.0,48.0345,48.059,48.0345,48.059,14700.0
2014-02-06 11:50:00,58.85,58.87,58.81,58.81,18100.0,48.0672,48.0835,48.0345,48.0345,18100.0
2014-02-06 11:55:00,58.81,58.82,58.78,58.79,17900.0,48.0345,48.0427,48.01,48.0182,17900.0
2014-02-06 12:00:00,58.8,58.88,58.8,58.86,19200.0,48.0264,48.0917,48.0264,48.0754,19200.0
2014-02-06 12:05:00,58.85,58.87,58.84,58.87,6400.0,48.0672,48.0835,48.059,48.0835,6400.0
2014-02-06 12:10:00,58.87,58.87,58.81,58.82,24400.0,48.0835,48.0835,48.0345,48.0427,24400.0
2014-02-06 12:15:00,58.84,58.87,58.84,58.86,17800.0,48.059,48.0835,48.059,48.0754,17800.0
2014-02-06 12:20:00,58.86,58.88,58.83,58.84,24300.0,48.0754,48.0917,48.0509,48.059,24300.0
2014-02-06 12:25:00,58.86,58.86,58.83,58.83,31600.0,48.0754,48.0754,48.0509,48.0509,31600.0
2014-02-06 12:30:00,58.83,58.85,58.82,58.82,25300.0,48.0509,48.0672,48.0427,48.0427,25300.0
2014-02-06 12:35:00,58.82,58.84,58.82,58.84,15100.0,48.0427,48.059,48.0427,48.059,15100.0
2014-02-06 12:40:00,58.83,58.87,58.82,58.86,9100.0,48.0509,48.0835,48.0427,48.0754,9100.0
2014-02-06 12:45:00,58.85,58.86,58.8,58.82,25900.0,48.0672,48.0754,48.0264,48.0427,25900.0
2014-02-06 12:50:00,58.82,58.84,58.82,58.83,4700.0,48.0427,48.059,48.0427,48.0509,4700.0
2014-02-06 12:55:00,58.83,58.84,58.82,58.83,9500.0,48.0509,48.059,48.0427,48.0509,9500.0
2014-02-06 13:00:00,58.83,58.85,58.83,58.84,18600.0,48.0509,48.0672,48.0509,48.059,18600.0
2014-02-06 13:05:00,58.85,58.85,58.82,58.84,5700.0,48.0672,48.0672,48.0427,48.059,5700.0
2014-02-06 13:10:00,58.85,58.86,58.84,58.84,15600.0,48.0672,48.0754,48.059,48.059,15600.0
2014-02-06 13:15:00,58.84,58.85,58.81,58.83,9700.0,48.059,48.0672,48.0345,48.0509,9700.0
2014-02-06 13:20:00,58.83,58.83,58.79,58.79,4200.0,48.0509,48.0509,48.0182,48.0182,4200.0
2014-02-06 13:25:00,58.79,58.82,58.78,58.81,20800.0,48.0182,48.0427,48.01,48.0345,20800.0
2014-02-06 13:30:00,58.81,58.88,58.81,58.88,20700.0,48.0345,48.0917,48.0345,48.0917,20700.0
2014-02-06 13:35:00,58.88,58.88,58.86,58.88,23900.0,48.0917,48.0917,48.0754,48.0917,23900.0
2014-02-06 13:40:00,58.86,58.92,58.86,58.92,28100.0,48.0754,48.1244,48.0754,48.1244,28100.0
2014-02-06 13:45:00,58.91,58.97,58.91,58.94,74600.0,48.1162,48.1652,48.1162,48.1407,74600.0
2014-02-06 13:50:00,58.95,58.95,58.89,58.92,23900.0,48.1489,48.1489,48.0999,48.1244,23900.0
2014-02-06 13:55:00,58.92,58.92,58.9,58.9,12300.0,48.1244,48.1244,48.108,48.108,12300.0
2014-02-06 14:00:00,58.91,58.96,58.91,58.94,16600.0,48.1162,48.1571,48.1162,48.1407,16600.0
2014-02-06 14:05:00,58.93,58.93,58.9,58.92,3100.0,48.1325,48.1325,48.108,48.1244,3100.0
2014-02-06 14:10:00,58.93,58.95,58.93,58.94,10400.0,48.1325,48.1489,48.1325,48.1407,10400.0
2014-02-06 14:15:00,58.93,59.02,58.93,58.98,16400.0,48.1325,48.2061,48.1325,48.1734,16400.0
2014-02-06 14:20:00,59.0,59.02,58.98,58.99,31500.0,48.1897,48.2061,48.1734,48.1816,31500.0
2014-02-06 14:25:00,58.99,58.99,58.97,58.98,10300.0,48.1816,48.1816,48.1652,48.1734,10300.0
2014-02-06 14:30:00,58.98,59.0,58.98,58.98,38700.0,48.1734,48.1897,48.1734,48.1734,38700.0
2014-02-06 14:35:00,58.98,58.98,58.93,58.95,12400.0,48.1734,48.1734,48.1325,48.1489,12400.0
2014-02-06 14:40:00,58.98,58.99,58.95,58.95,22000.0,48.1734,48.1816,48.1489,48.1489,22000.0
2014-02-06 14:45:00,58.95,58.96,58.9,58.94,9200.0,48.1489,48.1571,48.108,48.1407,9200.0
2014-02-06 14:50:00,58.94,58.94,58.91,58.93,9400.0,48.1407,48.1407,48.1162,48.1325,9400.0
2014-02-06 14:55:00,58.93,58.95,58.91,58.95,10800.0,48.1325,48.1489,48.1162,48.1489,10800.0
2014-02-06 15:00:00,58.95,58.95,58.9,58.93,11000.0,48.1489,48.1489,48.108,48.1325,11000.0
2014-02-06 15:05:00,58.93,58.96,58.89,58.95,11300.0,48.1325,48.1571,48.0999,48.1489,11300.0
2014-02-06 15:10:00,58.94,58.96,58.91,58.94,23900.0,48.1407,48.1571,48.1162,48.1407,23900.0
2014-02-06 15:15:00,58.96,58.96,58.93,58.94,19800.0,48.1571,48.1571,48.1325,48.1407,19800.0
2014-02-06 15:20:00,58.93,58.93,58.9,58.9,9600.0,48.1325,48.1325,48.108,48.108,9600.0
2014-02-06 15:25:00,58.91,58.97,58.91,58.96,19800.0,48.1162,48.1652,48.1162,48.1571,19800.0
2014-02-06 15:30:00,58.95,58.96,58.89,58.89,17100.0,48.1489,48.1571,48.0999,48.0999,17100.0
2014-02-06 15:35:00,58.88,58.95,58.87,58.95,54800.0,48.0917,48.1489,48.0835,48.1489,54800.0
2014-02-06 15:40:00,58.96,58.97,58.91,58.93,33600.0,48.1571,48.1652,48.1162,48.1325,33600.0
2014-02-06 15:45:00,58.93,58.98,58.86,58.86,55500.0,48.1325,48.1734,48.0754,48.0754,55500.0
2014-02-06 15:50:00,58.86,58.92,58.82,58.87,89900.0,48.0754,48.1244,48.0427,48.0835,89900.0
2014-02-06 15:55:00,58.87,58.94,58.85,58.92,280500.0,48.0835,48.1407,48.0672,48.1244,280500.0
2014-02-07 09:30:00,59.19,59.22,59.07,59.21,200800.0,48.3449,48.3694,48.2469,48.3612,200800.0
2014-02-07 09:35:00,59.21,59.24,59.16,59.17,125800.0,48.3612,48.3858,48.3204,48.3286,125800.0
2014-02-07 09:40:00,59.18,59.26,59.16,59.22,108200.0,48.3367,48.4021,48.3204,48.3694,108200.0
2014-02-07 09:45:00,59.22,59.25,59.21,59.23,87700.0,48.3694,48.3939,48.3612,48.3776,87700.0
2014-02-07 09:50:00,59.22,59.23,59.13,59.14,127300.0,48.3694,48.3776,48.2959,48.3041,127300.0
2014-02-07 09:55:00,59.15,59.2,59.14,59.18,83500.0,48.3122,48.3531,48.3041,48.3367,83500.0
2014-02-07 10:00:00,59.18,59.23,59.17,59.17,40500.0,48.3367,48.3776,48.3286,48.3286,40500.0
2014-02-07 10:05:00,59.17,59.19,59.13,59.18,78700.0,48.3286,48.3449,48.2959,48.3367,78700.0
2014-02-07 10:10:00,59.17,59.18,59.05,59.06,39600.0,48.3286,48.3367,48.2306,48.2387,39600.0
2014-02-07 10:15:00,59.05,59.06,59.02,59.03,58400.0,48.2306,48.2387,48.2061,48.2142,58400.0
2014-02-07 10:20:00,59.02,59.1,59.01,59.04,72900.0,48.2061,48.2714,48.1979,48.2224,72900.0
2014-02-07 10:25:00,59.04,59.04,58.94,58.97,66900.0,48.2224,48.2224,48.1407,48.1652,66900.0
2014-02-07 10:30:00,58.97,59.03,58.96,58.99,24600.0,48.1652,48.2142,48.1571,48.1816,24600.0
2014-02-07 10:35:00,59.02,59.07,59.01,59.06,21400.0,48.2061,48.2469,48.1979,48.2387,21400.0
2014-02-07 10:40:00,59.06,59.06,58.99,58.99,44100.0,48.2387,48.2387,48.1816,48.1816,44100.0
2014-02-07 10:45:00,58.98,59.05,58.98,59.05,30200.0,48.1734,48.2306,48.1734,48.2306,30200.0
2014-02-07 10:50:00,59.05,59.06,59.02,59.05,71100.0,48.2306,48.2387,48.2061,48.2306,71100.0
2014-02-07 10:55:00,59.05,59.11,59.05,59.07,43000.0,48.2306,48.2796,48.2306,48.2469,43000.0
2014-02-07 11:00:00,59.08,59.08,59.06,59.07,22300.0,48.2551,48.2551,48.2387,48.2469,22300.0
2014-02-07 11:05:00,59.07,59.1,59.07,59.08,26000.0,48.2469,48.2714,48.2469,48.2551,26000.0
2014-02-07 11:10:00,59.08,59.15,59.08,59.15,61700.0,48.2551,48.3122,48.2551,48.3122,61700.0
2014-02-07 11:15:00,59.14,59.15,59.08,59.1,38200.0,48.3041,48.3122,48.2551,48.2714,38200.0
2014-02-07 11:20:00,59.1,59.12,59.09,59.09,31100.0,48.2714,48.2877,48.2632,48.2632,31100.0
2014-02-07 11:25:00,59.1,59.14,59.1,59.13,39200.0,48.2714,48.3041,48.2714,48.2959,39200.0
2014-02-07 11:30:00,59.13,59.16,59.12,59.13,53900.0,48.2959,48.3204,48.2877,48.2959,53900.0
2014-02-07 11:35:00,59.12,59.16,59.12,59.15,77100.0,48.2877,48.3204,48.2877,48.3122,77100.0
2014-02-07 11:40:00,59.14,59.19,59.13,59.17,71100.0,48.3041,48.3449,48.2959,48.3286,71100.0
2014-02-07 11:45:00,59.16,59.23,59.16,59.22,73000.0,48.3204,48.3776,48.3204,48.3694,73000.0
2014-02-07 11:50:00,59.23,59.24,59.21,59.23,31800.0,48.3776,48.3858,48.3612,48.3776,31800.0
2014-02-07 11:55:00,59.23,59.25,59.21,59.25,22000.0,48.3776,48.3939,48.3612,48.3939,22000.0
2014-02-07 12:00:00,59.26,59.27,59.23,59.23,48800.0,48.4021,48.4103,48.3776,48.3776,48800.0
2014-02-07 12:05:00,59.23,59.28,59.23,59.25,125200.0,48.3776,48.4184,48.3776,48.3939,125200.0
2014-02-07 12:10:00,59.25,59.27,59.23,59.26,43900.0,48.3939,48.4103,48.3776,48.4021,43900.0
2014-02-07 12:15:00,59.27,59.32,59.27,59.31,54800.0,48.4103,48.4511,48.4103,48.4429,54800.0
2014-02-07 12:20:00,59.31,59.32,59.29,59.29,38900.0,48.4429,48.4511,48.4266,48.4266,38900.0
2014-02-07 12:25:00,59.29,59.31,59.26,59.31,17200.0,48.4266,48.4429,48.4021,48.4429,17200.0
2014-02-07 12:30:00,59.31,59.34,59.29,59.29,64200.0,48.4429,48.4674,48.4266,48.4266,64200.0
2014-02-07 12:35:00,59.29,59.31,59.26,59.27,31300.0,48.4266,48.4429,48.4021,48.4103,31300.0
2014-02-07 12:40:00,59.27,59.29,59.24,59.26,12100.0,48.4103,48.4266,48.3858,48.4021,12100.0
2014-02-07 12:45:00,59.26,59.28,59.23,59.23,13800.0,48.4021,48.4184,48.3776,48.3776,13800.0
2014-02-07 12:50:00,59.23,59.28,59.23,59.24,9900.0,48.3776,48.4184,48.3776,48.3858,9900.0
2014-02-07 12:55:00,59.24,59.27,59.23,59.25,8200.0,48.3858,48.4103,48.3776,48.3939,8200.0
2014-02-07 13:00:00,59.24,59.26,59.23,59.26,6900.0,48.3858,48.4021,48.3776,48.4021,6900.0
2014-02-07 13:05:00,59.25,59.26,59.24,59.25,6200.0,48.3939,48.4021,48.3858,48.3939,6200.0
2014-02-07 13:10:00,59.25,59.29,59.25,59.26,12300.0,48.3939,48.4266,48.3939,48.4021,12300.0
2014-02-07 13:15:00,59.26,59.26,59.24,59.25,10300.0,48.4021,48.4021,48.3858,48.3939,10300.0
2014-02-07 13:20:00,59.26,59.27,59.24,59.26,15500.0,48.4021,48.4103,48.3858,48.4021,15500.0
2014-02-07 13:25:00,59.26,59.26,59.25,59.25,10600.0,48.4021,48.4021,48.3939,48.3939,10600.0
2014-02-07 13:30:00,59.25,59.27,59.25,59.26,8200.0,48.3939,48.4103,48.3939,48.4021,8200.0
2014-02-07 13:35:00,59.26,59.29,59.25,59.26,16400.0,48.4021,48.4266,48.3939,48.4021,16400.0
2014-02-07 13:40:00,59.26,59.32,59.26,59.31,51000.0,48.4021,48.4511,48.4021,48.4429,51000.0
2014-02-07 13:45:00,59.31,59.34,59.31,59.31,21900.0,48.4429,48.4674,48.4429,48.4429,21900.0
2014-02-07 13:50:00,59.31,59.34,59.3,59.34,20300.0,48.4429,48.4674,48.4348,48.4674,20300.0
2014-02-07 13:55:00,59.34,59.41,59.34,59.37,46300.0,48.4674,48.5246,48.4674,48.4919,46300.0
2014-02-07 14:00:00,59.37,59.37,59.34,59.37,18200.0,48.4919,48.4919,48.4674,48.4919,18200.0
2014-02-07 14:05:00,59.37,59.38,59.33,59.35,19500.0,48.4919,48.5001,48.4593,48.4756,19500.0
2014-02-07 14:10:00,59.35,59.36,59.32,59.32,8500.0,48.4756,48.4838,48.4511,48.4511,8500.0
2014-02-07 14:15:00,59.32,59.36,59.32,59.34,9200.0,48.4511,48.4838,48.4511,48.4674,9200.0
2014-02-07 14:20:00,59.34,59.35,59.33,59.35,5800.0,48.4674,48.4756,48.4593,48.4756,5800.0
2014-02-07 14:25:00,59.35,59.36,59.33,59.33,12800.0,48.4756,48.4838,48.4593,48.4593,12800.0
2014-02-07 14:30:00,59.34,59.37,59.33,59.33,16500.0,48.4674,48.4919,48.4593,48.4593,16500.0
2014-02-07 14:35:00,59.33,59.33,59.28,59.29,12500.0,48.4593,48.4593,48.4184,48.4266,12500.0
2014-02-07 14:40:00,59.29,59.33,59.28,59.33,9900.0,48.4266,48.4593,48.4184,48.4593,9900.0
2014-02-07 14:45:00,59.33,59.37,59.32,59.32,11700.0,48.4593,48.4919,48.4511,48.4511,11700.0
2014-02-07 14:50:00,59.31,59.37,59.29,59.36,51400.0,48.4429,48.4919,48.4266,48.4838,51400.0
2014-02-07 14:55:00,59.35,59.38,59.34,59.36,18300.0,48.4756,48.5001,48.4674,48.4838,18300.0
2014-02-07 15:00:00,59.36,59.39,59.35,59.37,27100.0,48.4838,48.5083,48.4756,48.4919,27100.0
2014-02-07 15:05:00,59.37,59.39,59.35,59.35,7700.0,48.4919,48.5083,48.4756,48.4756,7700.0
2014-02-07 15:10:00,59.36,59.37,59.31,59.31,11700.0,48.4838,48.4919,48.4429,48.4429,11700.0
2014-02-07 15:15:00,59.31,59.34,59.31,59.33,8500.0,48.4429,48.4674,48.4429,48.4593,8500.0
2014-02-07 15:20:00,59.33,59.34,59.29,59.33,9700.0,48.4593,48.4674,48.4266,48.4593,9700.0
2014-02-07 15:25:00,59.33,59.34,59.3,59.3,25400.0,48.4593,48.4674,48.4348,48.4348,25400.0
2014-02-07 15:30:00,59.31,59.35,59.3,59.31,43000.0,48.4429,48.4756,48.4348,48.4429,43000.0
2014-02-07 15:35:00,59.32,59.34,59.28,59.3,24600.0,48.4511,48.4674,48.4184,48.4348,24600.0
2014-02-07 15:40:00,59.29,59.33,59.28,59.31,73100.0,48.4266,48.4593,48.4184,48.4429,73100.0
2014-02-07 15:45:00,59.31,59.36,59.25,59.25,88700.0,48.4429,48.4838,48.3939,48.3939,88700.0
2014-02-07 15:50:00,59.25,59.25,59.16,59.22,185500.0,48.3939,48.3939,48.3204,48.3694,185500.0
2014-02-07 15:55:00,59.22,59.25,59.18,59.22,182400.0,48.3694,48.3939,48.3367,48.3694,182400.0
2014-02-10 09:30:00,59.15,59.15,59.0,59.06,66600.0,48.3122,48.3122,48.1897,48.2387,66600.0
2014-02-10 09:35:00,59.07,59.07,59.0,59.03,65000.0,48.2469,48.2469,48.1897,48.2142,65000.0
2014-02-10 09:40:00,59.02,59.05,58.98,59.04,88500.0,48.2061,48.2306,48.1734,48.2224,88500.0
2014-02-10 09:45:00,59.04,59.06,59.02,59.04,52200.0,48.2224,48.2387,48.2061,48.2224,52200.0
2014-02-10 09:50:00,59.04,59.04,58.99,59.0,42600.0,48.2224,48.2224,48.1816,48.1897,42600.0
2014-02-10 09:55:00,59.0,59.05,58.99,59.0,40900.0,48.1897,48.2306,48.1816,48.1897,40900.0
2014-02-10 10:00:00,59.0,59.01,58.97,58.97,17700.0,48.1897,48.1979,48.1652,48.1652,17700.0
2014-02-10 10:05:00,58.98,59.01,58.96,58.98,54100.0,48.1734,48.1979,48.1571,48.1734,54100.0
2014-02-10 10:10:00,58.98,59.0,58.97,58.98,13300.0,48.1734,48.1897,48.1652,48.1734,13300.0
2014-02-10 10:15:00,58.99,58.99,58.95,58.97,10600.0,48.1816,48.1816,48.1489,48.1652,10600.0
2014-02-10 10:20:00,58.97,58.99,58.96,58.97,11300.0,48.1652,48.1816,48.1571,48.1652,11300.0
2014-02-10 10:25:00,58.96,58.97,58.95,58.95,23400.0,48.1571,48.1652,48.1489,48.1489,23400.0
2014-02-10 10:30:00,58.96,58.97,58.92,58.93,74900.0,48.1571,48.1652,48.1244,48.1325,74900.0
2014-02-10 10:35:00,58.92,58.92,58.9,58.9,36500.0,48.1244,48.1244,48.108,48.108,36500.0
2014-02-10 10:40:00,58.89,58.92,58.86,58.87,46900.0,48.0999,48.1244,48.0754,48.0835,46900.0
2014-02-10 10:45:00,58.86,58.87,58.8,58.8,39500.0,48.0754,48.0835,48.0264,48.0264,39500.0
2014-02-10 10:50:00,58.8,58.85,58.77,58.8,46100.0,48.0264,48.0672,48.0019,48.0264,46100.0
2014-02-10 10:55:00,58.79,58.83,58.78,58.81,12700.0,48.0182,48.0509,48.01,48.0345,12700.0
2014-02-10 11:00:00,58.79,58.82,58.79,58.79,9800.0,48.0182,48.0427,48.0182,48.0182,9800.0
2014-02-10 11:05:00,58.79,58.81,58.78,58.79,4400.0,48.0182,48.0345,48.01,48.0182,4400.0
2014-02-10 11:10:00,58.81,58.83,58.8,58.82,4400.0,48.0345,48.0509,48.0264,48.0427,4400.0
2014-02-10 11:15:00,58.82,58.84,58.81,58.84,8600.0,48.0427,48.059,48.0345,48.059,8600.0
2014-02-10 11:20:00,58.87,58.89,58.86,58.88,10500.0,48.0835,48.0999,48.0754,48.0917,10500.0
2014-02-10 11:25:00,58.89,58.94,58.89,58.91,39200.0,48.0999,48.1407,48.0999,48.1162,39200.0
2014-02-10 11:30:00,58.91,58.93,58.89,58.92,5200.0,48.1162,48.1325,48.0999,48.1244,5200.0
2014-02-10 11:35:00,58.92,58.92,58.89,58.9,18800.0,48.1244,48.1244,48.0999,48.108,18800.0
2014-02-10 11:40:00,58.91,58.92,58.89,58.9,2700.0,48.1162,48.1244,48.0999,48.108,2700.0
2014-02-10 11:45:00,58.9,58.92,58.9,58.91,12300.0,48.108,48.1244,48.108,48.1162,12300.0
2014-02-10 11:50:00,58.91,58.93,58.9,58.91,24900.0,48.1162,48.1325,48.108,48.1162,24900.0
2014-02-10 11:55:00,58.91,58.92,58.91,58.91,2400.0,48.1162,48.1244,48.1162,48.1162,2400.0
2014-02-10 12:00:00,58.91,58.91,58.91,58.91,1200.0,48.1162,48.1162,48.1162,48.1162,1200.0
2014-02-10 12:05:00,58.91,58.92,58.9,58.92,10900.0,48.1162,48.1244,48.108,48.1244,10900.0
2014-02-10 12:10:00,58.92,58.92,58.91,58.91,800.0,48.1244,48.1244,48.1162,48.1162,800.0
2014-02-10 12:15:00,58.9,58.92,58.9,58.92,4200.0,48.108,48.1244,48.108,48.1244,4200.0
2014-02-10 12:20:00,58.93,58.97,58.93,58.94,8100.0,48.1325,48.1652,48.1325,48.1407,8100.0
2014-02-10 12:25:00,58.94,58.94,58.91,58.91,4600.0,48.1407,48.1407,48.1162,48.1162,4600.0
2014-02-10 12:30:00,58.92,58.94,58.92,58.94,3700.0,48.1244,48.1407,48.1244,48.1407,3700.0
2014-02-10 12:35:00,58.94,58.94,58.92,58.92,10700.0,48.1407,48.1407,48.1244,48.1244,10700.0
2014-02-10 12:40:00,58.92,58.94,58.92,58.93,4100.0,48.1244,48.1407,48.1244,48.1325,4100.0
2014-02-10 12:45:00,58.92,58.92,58.9,58.92,8800.0,48.1244,48.1244,48.108,48.1244,8800.0
2014-02-10 12:50:00,58.92,58.93,58.91,58.91,1800.0,48.1244,48.1325,48.1162,48.1162,1800.0
2014-02-10 12:55:00,58.91,58.93,58.91,58.92,2500.0,48.1162,48.1325,48.1162,48.1244,2500.0
2014-02-10 13:00:00,58.91,58.92,58.91,58.91,2400.0,48.1162,48.1244,48.1162,48.1162,2400.0
2014-02-10 13:05:00,58.91,58.91,58.9,58.91,2400.0,48.1162,48.1162,48.108,48.1162,2400.0
2014-02-10 13:10:00,58.9,58.91,58.85,58.85,13000.0,48.108,48.1162,48.0672,48.0672,13000.0
2014-02-10 13:15:00,58.85,58.88,58.85,58.86,9000.0,48.0672,48.0917,48.0672,48.0754,9000.0
2014-02-10 13:20:00,58.85,58.87,58.85,58.87,6500.0,48.0672,48.0835,48.0672,48.0835,6500.0
2014-02-10 13:25:00,58.87,58.89,58.87,58.87,9200.0,48.0835,48.0999,48.0835,48.0835,9200.0
2014-02-10 13:30:00,58.86,58.88,58.86,58.88,3400.0,48.0754,48.0917,48.0754,48.0917,3400.0
2014-02-10 13:35:00,58.87,58.88,58.86,58.88,11700.0,48.0835,48.0917,48.0754,48.0917,11700.0
2014-02-10 13:40:00,58.88,58.89,58.88,58.88,1700.0,48.0917,48.0999,48.0917,48.0917,1700.0
2014-02-10 13:45:00,58.89,58.91,58.88,58.89,2300.0,48.0999,48.1162,48.0917,48.0999,2300.0
2014-02-10 13:50:00,58.89,58.89,58.85,58.87,14100.0,48.0999,48.0999,48.0672,48.0835,14100.0
2014-02-10 13:55:00,58.87,58.87,58.86,58.87,3400.0,48.0835,48.0835,48.0754,48.0835,3400.0
2014-02-10 14:00:00,58.87,58.88,58.87,58.88,1600.0,48.0835,48.0917,48.0835,48.0917,1600.0
2014-02-10 14:05:00,58.88,58.88,58.86,58.87,4900.0,48.0917,48.0917,48.0754,48.0835,4900.0
2014-02-10 14:10:00,58.87,58.91,58.87,58.91,8100.0,48.0835,48.1162,48.0835,48.1162,8100.0
2014-02-10 14:15:00,58.9,58.91,58.88,58.88,8000.0,48.108,48.1162,48.0917,48.0917,8000.0
2014-02-10 14:20:00,58.88,58.9,58.88,58.89,5600.0,48.0917,48.108,48.0917,48.0999,5600.0
2014-02-10 14:25:00,58.87,58.89,58.85,58.85,7700.0,48.0835,48.0999,48.0672,48.0672,7700.0
2014-02-10 14:30:00,58.86,58.87,58.84,58.84,34600.0,48.0754,48.0835,48.059,48.059,34600.0
2014-02-10 14:35:00,58.85,58.87,58.83,58.86,21400.0,48.0672,48.0835,48.0509,48.0754,21400.0
2014-02-10 14:40:00,58.85,58.86,58.84,58.85,7200.0,48.0672,48.0754,48.059,48.0672,7200.0
2014-02-10 14:45:00,58.85,58.85,58.82,58.84,11300.0,48.0672,48.0672,48.0427,48.059,11300.0
2014-02-10 14:50:00,58.85,58.85,58.84,58.84,2900.0,48.0672,48.0672,48.059,48.059,2900.0
2014-02-10 14:55:00,58.85,58.85,58.83,58.83,2100.0,48.0672,48.0672,48.0509,48.0509,2100.0
2014-02-10 15:00:00,58.83,58.86,58.82,58.82,6100.0,48.0509,48.0754,48.0427,48.0427,6100.0
2014-02-10 15:05:00,58.82,58.84,58.8,58.83,3500.0,48.0427,48.059,48.0264,48.0509,3500.0
2014-02-10 15:10:00,58.84,58.84,58.81,58.82,5800.0,48.059,48.059,48.0345,48.0427,5800.0
2014-02-10 15:15:00,58.82,58.85,58.82,58.85,20500.0,48.0427,48.0672,48.0427,48.0672,20500.0
2014-02-10 15:20:00,58.86,58.86,58.8,58.83,9700.0,48.0754,48.0754,48.0264,48.0509,9700.0
2014-02-10 15:25:00,58.84,58.85,58.82,58.82,11900.0,48.059,48.0672,48.0427,48.0427,11900.0
2014-02-10 15:30:00,58.82,58.84,58.81,58.83,12400.0,48.0427,48.059,48.0345,48.0509,12400.0
2014-02-10 15:35:00,58.85,58.88,58.85,58.86,18500.0,48.0672,48.0917,48.0672,48.0754,18500.0
2014-02-10 15:40:00,58.86,58.92,58.85,58.9,49700.0,48.0754,48.1244,48.0672,48.108,49700.0
2014-02-10 15:45:00,58.9,58.95,58.87,58.91,69800.0,48.108,48.1489,48.0835,48.1162,69800.0
2014-02-10 15:50:00,58.91,58.99,58.9,58.98,109500.0,48.1162,48.1816,48.108,48.1734,109500.0
2014-02-10 15:55:00,58.97,59.01,58.95,58.97,230500.0,48.1652,48.1979,48.1489,48.1652,230500.0
2014-02-11 09:30:00,59.39,59.45,59.33,59.45,110700.0,48.5083,48.5573,48.4593,48.5573,110700.0
2014-02-11 09:35:00,59.45,59.48,59.41,59.48,106500.0,48.5573,48.5818,48.5246,48.5818,106500.0
2014-02-11 09:40:00,59.48,59.51,59.44,59.5,51400.0,48.5818,48.6063,48.5491,48.5981,51400.0
2014-02-11 09:45:00,59.5,59.55,59.5,59.52,57300.0,48.5981,48.639,48.5981,48.6144,57300.0
2014-02-11 09:50:00,59.53,59.53,59.46,59.49,38700.0,48.6226,48.6226,48.5654,48.5899,38700.0
2014-02-11 09:55:00,59.49,59.55,59.49,59.52,65700.0,48.5899,48.639,48.5899,48.6144,65700.0
2014-02-11 10:00:00,59.52,59.55,59.48,59.48,45600.0,48.6144,48.639,48.5818,48.5818,45600.0
2014-02-11 10:05:00,59.49,59.54,59.49,59.54,17000.0,48.5899,48.6308,48.5899,48.6308,17000.0
2014-02-11 10:10:00,59.53,59.55,59.5,59.51,26900.0,48.6226,48.639,48.5981,48.6063,26900.0
2014-02-11 10:15:00,59.53,59.54,59.48,59.51,30800.0,48.6226,48.6308,48.5818,48.6063,30800.0
2014-02-11 10:20:00,59.51,59.58,59.51,59.57,30400.0,48.6063,48.6635,48.6063,48.6553,30400.0
2014-02-11 10:25:00,59.58,59.63,59.53,59.56,72200.0,48.6635,48.7043,48.6226,48.6471,72200.0
2014-02-11 10:30:00,59.58,59.58,59.55,59.58,17200.0,48.6635,48.6635,48.639,48.6635,17200.0
2014-02-11 10:35:00,59.58,59.64,59.58,59.63,16800.0,48.6635,48.7125,48.6635,48.7043,16800.0
2014-02-11 10:40:00,59.64,59.65,59.6,59.63,32600.0,48.7125,48.7206,48.6798,48.7043,32600.0
2014-02-11 10:45:00,59.64,59.67,59.63,59.66,113200.0,48.7125,48.737,48.7043,48.7288,113200.0
2014-02-11 10:50:00,59.66,59.67,59.54,59.54,135700.0,48.7288,48.737,48.6308,48.6308,135700.0
2014-02-11 10:55:00,59.54,59.61,59.54,59.6,35500.0,48.6308,48.688,48.6308,48.6798,35500.0
2014-02-11 11:00:00,59.59,59.66,59.59,59.63,73800.0,48.6716,48.7288,48.6716,48.7043,73800.0
2014-02-11 11:05:00,59.63,59.63,59.57,59.6,33400.0,48.7043,48.7043,48.6553,48.6798,33400.0
2014-02-11 11:10:00,59.6,59.63,59.6,59.63,25700.0,48.6798,48.7043,48.6798,48.7043,25700.0
2014-02-11 11:15:00,59.62,59.68,59.6,59.67,25100.0,48.6961,48.7451,48.6798,48.737,25100.0
2014-02-11 11:20:00,59.66,59.7,59.65,59.69,11100.0,48.7288,48.7615,48.7206,48.7533,11100.0
2014-02-11 11:25:00,59.7,59.72,59.69,59.71,38800.0,48.7615,48.7778,48.7533,48.7696,38800.0
2014-02-11 11:30:00,59.73,59.74,59.71,59.74,54700.0,48.786,48.7941,48.7696,48.7941,54700.0
2014-02-11 11:35:00,59.73,59.75,59.71,59.75,14600.0,48.786,48.8023,48.7696,48.8023,14600.0
2014-02-11 11:40:00,59.76,59.79,59.76,59.77,6300.0,48.8105,48.835,48.8105,48.8186,6300.0
2014-02-11 11:45:00,59.78,59.8,59.77,59.78,32800.0,48.8268,48.8431,48.8186,48.8268,32800.0
2014-02-11 11:50:00,59.78,59.84,59.78,59.84,26000.0,48.8268,48.8758,48.8268,48.8758,26000.0
2014-02-11 11:55:00,59.84,59.84,59.82,59.82,22100.0,48.8758,48.8758,48.8595,48.8595,22100.0
2014-02-11 12:00:00,59.82,59.84,59.82,59.83,19400.0,48.8595,48.8758,48.8595,48.8676,19400.0
2014-02-11 12:05:00,59.83,59.83,59.79,59.79,12000.0,48.8676,48.8676,48.835,48.835,12000.0
2014-02-11 12:10:00,59.79,59.8,59.76,59.76,69900.0,48.835,48.8431,48.8105,48.8105,69900.0
2014-02-11 12:15:00,59.76,59.79,59.75,59.78,16000.0,48.8105,48.835,48.8023,48.8268,16000.0
2014-02-11 12:20:00,59.78,59.81,59.77,59.8,17700.0,48.8268,48.8513,48.8186,48.8431,17700.0
2014-02-11 12:25:00,59.81,59.82,59.79,59.8,11900.0,48.8513,48.8595,48.835,48.8431,11900.0
2014-02-11 12:30:00,59.79,59.85,59.79,59.83,32000.0,48.835,48.884,48.835,48.8676,32000.0
2014-02-11 12:35:00,59.83,59.85,59.81,59.82,27100.0,48.8676,48.884,48.8513,48.8595,27100.0
2014-02-11 12:40:00,59.82,59.84,59.8,59.84,14400.0,48.8595,48.8758,48.8431,48.8758,14400.0
2014-02-11 12:45:00,59.84,59.85,59.83,59.85,27200.0,48.8758,48.884,48.8676,48.884,27200.0
2014-02-11 12:50:00,59.84,59.85,59.83,59.84,15800.0,48.8758,48.884,48.8676,48.8758,15800.0
2014-02-11 12:55:00,59.83,59.84,59.8,59.84,22700.0,48.8676,48.8758,48.8431,48.8758,22700.0
2014-02-11 13:00:00,59.84,59.86,59.83,59.85,15500.0,48.8758,48.8922,48.8676,48.884,15500.0
2014-02-11 13:05:00,59.86,59.87,59.84,59.85,26900.0,48.8922,48.9003,48.8758,48.884,26900.0
2014-02-11 13:10:00,59.84,59.87,59.84,59.87,20700.0,48.8758,48.9003,48.8758,48.9003,20700.0
2014-02-11 13:15:00,59.86,59.87,59.84,59.87,22100.0,48.8922,48.9003,48.8758,48.9003,22100.0
2014-02-11 13:20:00,59.87,59.9,59.86,59.88,15000.0,48.9003,48.9248,48.8922,48.9085,15000.0
2014-02-11 13:25:00,59.87,59.9,59.86,59.88,9600.0,48.9003,48.9248,48.8922,48.9085,9600.0
2014-02-11 13:30:00,59.89,59.92,59.89,59.9,6300.0,48.9167,48.9412,48.9167,48.9248,6300.0
2014-02-11 13:35:00,59.9,59.93,59.89,59.93,5600.0,48.9248,48.9493,48.9167,48.9493,5600.0
2014-02-11 13:40:00,59.94,59.95,59.92,59.95,8200.0,48.9575,48.9657,48.9412,48.9657,8200.0
2014-02-11 13:45:00,59.95,59.96,59.91,59.91,66400.0,48.9657,48.9738,48.933,48.933,66400.0
2014-02-11 13:50:00,59.91,59.92,59.9,59.91,51000.0,48.933,48.9412,48.9248,48.933,51000.0
2014-02-11 13:55:00,59.9,59.92,59.9,59.92,21900.0,48.9248,48.9412,48.9248,48.9412,21900.0
2014-02-11 14:00:00,59.92,59.92,59.86,59.9,23500.0,48.9412,48.9412,48.8922,48.9248,23500.0
2014-02-11 14:05:00,59.91,59.92,59.88,59.88,31300.0,48.933,48.9412,48.9085,48.9085,31300.0
2014-02-11 14:10:00,59.88,59.89,59.86,59.87,15200.0,48.9085,48.9167,48.8922,48.9003,15200.0
2014-02-11 14:15:00,59.88,59.92,59.88,59.92,10400.0,48.9085,48.9412,48.9085,48.9412,10400.0
2014-02-11 14:20:00,59.92,59.97,59.91,59.96,15400.0,48.9412,48.982,48.933,48.9738,15400.0
2014-02-11 14:25:00,59.96,59.97,59.96,59.97,8300.0,48.9738,48.982,48.9738,48.982,8300.0
2014-02-11 14:30:00,59.97,59.97,59.94,59.97,13200.0,48.982,48.982,48.9575,48.982,13200.0
2014-02-11 14:35:00,59.97,59.97,59.95,59.97,21900.0,48.982,48.982,48.9657,48.982,21900.0
2014-02-11 14:40:00,59.97,59.97,59.95,59.96,47700.0,48.982,48.982,48.9657,48.9738,47700.0
2014-02-11 14:45:00,59.96,60.01,59.96,60.01,41600.0,48.9738,49.0147,48.9738,49.0147,41600.0
2014-02-11 14:50:00,60.0,60.01,59.97,60.0,16400.0,49.0065,49.0147,48.982,49.0065,16400.0
2014-02-11 14:55:00,60.01,60.03,60.0,60.03,10900.0,49.0147,49.031,49.0065,49.031,10900.0
2014-02-11 15:00:00,60.03,60.11,60.03,60.07,107000.0,49.031,49.0963,49.031,49.0637,107000.0
2014-02-11 15:05:00,60.08,60.09,59.96,60.01,67300.0,49.0718,49.08,48.9738,49.0147,67300.0
2014-02-11 15:10:00,60.01,60.02,59.96,59.98,28200.0,49.0147,49.0228,48.9738,48.9902,28200.0
2014-02-11 15:15:00,59.98,60.02,59.97,60.01,29900.0,48.9902,49.0228,48.982,49.0147,29900.0
2014-02-11 15:20:00,60.01,60.01,59.99,60.0,24000.0,49.0147,49.0147,48.9983,49.0065,24000.0
2014-02-11 15:25:00,60.0,60.01,59.98,59.99,64400.0,49.0065,49.0147,48.9902,48.9983,64400.0
2014-02-11 15:30:00,59.99,60.03,59.99,60.01,48600.0,48.9983,49.031,48.9983,49.0147,48600.0
2014-02-11 15:35:00,60.02,60.04,59.99,59.99,22500.0,49.0228,49.0392,48.9983,48.9983,22500.0
2014-02-11 15:40:00,59.99,60.0,59.93,59.96,55300.0,48.9983,49.0065,48.9493,48.9738,55300.0
2014-02-11 15:45:00,59.97,59.97,59.91,59.92,111300.0,48.982,48.982,48.933,48.9412,111300.0
2014-02-11 15:50:00,59.92,59.92,59.84,59.86,161700.0,48.9412,48.9412,48.8758,48.8922,161700.0
2014-02-11 15:55:00,59.86,59.93,59.85,59.92,153100.0,48.8922,48.9493,48.884,48.9412,153100.0
2014-02-12 09:30:00,60.2,60.29,60.2,60.23,69300.0,49.1699,49.2434,49.1699,49.1944,69300.0
2014-02-12 09:35:00,60.24,60.25,60.22,60.24,48500.0,49.2025,49.2107,49.1862,49.2025,48500.0
2014-02-12 09:40:00,60.24,60.32,60.24,60.32,111300.0,49.2025,49.2679,49.2025,49.2679,111300.0
2014-02-12 09:45:00,60.34,60.35,60.31,60.31,37800.0,49.2842,49.2924,49.2597,49.2597,37800.0
2014-02-12 09:50:00,60.31,60.35,60.31,60.35,8600.0,49.2597,49.2924,49.2597,49.2924,8600.0
2014-02-12 09:55:00,60.36,60.4,60.36,60.36,114000.0,49.3005,49.3332,49.3005,49.3005,114000.0
2014-02-12 10:00:00,60.38,60.4,60.36,60.36,94000.0,49.3169,49.3332,49.3005,49.3005,94000.0
2014-02-12 10:05:00,60.36,60.38,60.33,60.36,24600.0,49.3005,49.3169,49.276,49.3005,24600.0
2014-02-12 10:10:00,60.36,60.36,60.31,60.32,23600.0,49.3005,49.3005,49.2597,49.2679,23600.0
2014-02-12 10:15:00,60.32,60.33,60.25,60.25,113900.0,49.2679,49.276,49.2107,49.2107,113900.0
2014-02-12 10:20:00,60.25,60.26,60.21,60.22,36300.0,49.2107,49.2189,49.178,49.1862,36300.0
2014-02-12 10:25:00,60.23,60.27,60.23,60.23,49000.0,49.1944,49.227,49.1944,49.1944,49000.0
2014-02-12 10:30:00,60.22,60.24,60.18,60.19,143600.0,49.1862,49.2025,49.1535,49.1617,143600.0
2014-02-12 10:35:00,60.19,60.25,60.18,60.25,27500.0,49.1617,49.2107,49.1535,49.2107,27500.0
2014-02-12 10:40:00,60.25,60.25,60.15,60.16,15400.0,49.2107,49.2107,49.129,49.1372,15400.0
2014-02-12 10:45:00,60.15,60.18,60.12,60.18,8400.0,49.129,49.1535,49.1045,49.1535,8400.0
2014-02-12 10:50:00,60.18,60.22,60.16,60.2,12700.0,49.1535,49.1862,49.1372,49.1699,12700.0
2014-02-12 10:55:00,60.19,60.19,60.16,60.16,6400.0,49.1617,49.1617,49.1372,49.1372,6400.0
2014-02-12 11:00:00,60.15,60.17,60.15,60.17,19300.0,49.129,49.1454,49.129,49.1454,19300.0
2014-02-12 11:05:00,60.17,60.18,60.16,60.18,10500.0,49.1454,49.1535,49.1372,49.1535,10500.0
2014-02-12 11:10:00,60.18,60.19,60.15,60.16,7200.0,49.1535,49.1617,49.129,49.1372,7200.0
2014-02-12 11:15:00,60.15,60.15,60.14,60.14,7100.0,49.129,49.129,49.1208,49.1208,7100.0
2014-02-12 11:20:00,60.12,60.12,60.07,60.07,22300.0,49.1045,49.1045,49.0637,49.0637,22300.0
2014-02-12 11:25:00,60.07,60.1,60.07,60.08,12000.0,49.0637,49.0882,49.0637,49.0718,12000.0
2014-02-12 11:30:00,60.08,60.13,60.08,60.12,7100.0,49.0718,49.1127,49.0718,49.1045,7100.0
2014-02-12 11:35:00,60.13,60.13,60.07,60.1,15400.0,49.1127,49.1127,49.0637,49.0882,15400.0
2014-02-12 11:40:00,60.11,60.12,60.06,60.06,14600.0,49.0963,49.1045,49.0555,49.0555,14600.0
2014-02-12 11:45:00,60.06,60.08,60.04,60.04,26400.0,49.0555,49.0718,49.0392,49.0392,26400.0
2014-02-12 11:50:00,60.04,60.06,60.03,60.06,8500.0,49.0392,49.0555,49.031,49.0555,8500.0
2014-02-12 11:55:00,60.06,60.07,60.05,60.07,9800.0,49.0555,49.0637,49.0473,49.0637,9800.0
2014-02-12 12:00:00,60.07,60.08,60.05,60.07,36200.0,49.0637,49.0718,49.0473,49.0637,36200.0
2014-02-12 12:05:00,60.07,60.1,60.06,60.08,5100.0,49.0637,49.0882,49.0555,49.0718,5100.0
2014-02-12 12:10:00,60.09,60.09,60.05,60.05,11400.0,49.08,49.08,49.0473,49.0473,11400.0
2014-02-12 12:15:00,60.05,60.07,60.05,60.06,6400.0,49.0473,49.0637,49.0473,49.0555,6400.0
2014-02-12 12:20:00,60.06,60.07,60.05,60.05,3900.0,49.0555,49.0637,49.0473,49.0473,3900.0
2014-02-12 12:25:00,60.05,60.05,60.03,60.04,6800.0,49.0473,49.0473,49.031,49.0392,6800.0
2014-02-12 12:30:00,60.04,60.04,60.02,60.03,25800.0,49.0392,49.0392,49.0228,49.031,25800.0
2014-02-12 12:35:00,60.02,60.06,60.01,60.01,13100.0,49.0228,49.0555,49.0147,49.0147,13100.0
2014-02-12 12:40:00,60.02,60.05,60.02,60.04,6800.0,49.0228,49.0473,49.0228,49.0392,6800.0
2014-02-12 12:45:00,60.04,60.04,60.0,60.01,15900.0,49.0392,49.0392,49.0065,49.0147,15900.0
2014-02-12 12:50:00,60.01,60.03,60.0,60.03,17600.0,49.0147,49.031,49.0065,49.031,17600.0
2014-02-12 12:55:00,60.04,60.07,60.01,60.07,8200.0,49.0392,49.0637,49.0147,49.0637,8200.0
2014-02-12 13:00:00,60.08,60.08,60.03,60.08,10700.0,49.0718,49.0718,49.031,49.0718,10700.0
2014-02-12 13:05:00,60.08,60.11,60.07,60.11,20600.0,49.0718,49.0963,49.0637,49.0963,20600.0
2014-02-12 13:10:00,60.1,60.13,60.09,60.13,9000.0,49.0882,49.1127,49.08,49.1127,9000.0
2014-02-12 13:15:00,60.13,60.14,60.13,60.13,10600.0,49.1127,49.1208,49.1127,49.1127,10600.0
2014-02-12 13:20:00,60.14,60.16,60.11,60.16,16200.0,49.1208,49.1372,49.0963,49.1372,16200.0
2014-02-12 13:25:00,60.16,60.17,60.15,60.16,5600.0,49.1372,49.1454,49.129,49.1372,5600.0
2014-02-12 13:30:00,60.15,60.19,60.15,60.17,24100.0,49.129,49.1617,49.129,49.1454,24100.0
2014-02-12 13:35:00,60.16,60.16,60.15,60.15,10900.0,49.1372,49.1372,49.129,49.129,10900.0
2014-02-12 13:40:00,60.16,60.2,60.14,60.18,40500.0,49.1372,49.1699,49.1208,49.1535,40500.0
2014-02-12 13:45:00,60.18,60.2,60.18,60.2,17500.0,49.1535,49.1699,49.1535,49.1699,17500.0
2014-02-12 13:50:00,60.2,60.22,60.2,60.2,5700.0,49.1699,49.1862,49.1699,49.1699,5700.0
2014-02-12 13:55:00,60.21,60.22,60.19,60.22,2400.0,49.178,49.1862,49.1617,49.1862,2400.0
2014-02-12 14:00:00,60.22,60.22,60.19,60.21,8700.0,49.1862,49.1862,49.1617,49.178,8700.0
2014-02-12 14:05:00,60.22,60.23,60.19,60.2,6400.0,49.1862,49.1944,49.1617,49.1699,6400.0
2014-02-12 14:10:00,60.2,60.2,60.14,60.15,5600.0,49.1699,49.1699,49.1208,49.129,5600.0
2014-02-12 14:15:00,60.16,60.17,60.16,60.17,5000.0,49.1372,49.1454,49.1372,49.1454,5000.0
2014-02-12 14:20:00,60.17,60.17,60.16,60.17,2200.0,49.1454,49.1454,49.1372,49.1454,2200.0
2014-02-12 14:25:00,60.18,60.19,60.16,60.16,1400.0,49.1535,49.1617,49.1372,49.1372,1400.0
2014-02-12 14:30:00,60.15,60.15,60.11,60.12,3200.0,49.129,49.129,49.0963,49.1045,3200.0
2014-02-12 14:35:00,60.13,60.13,60.1,60.11,4700.0,49.1127,49.1127,49.0882,49.0963,4700.0
2014-02-12 14:40:00,60.11,60.12,60.1,60.1,5400.0,49.0963,49.1045,49.0882,49.0882,5400.0
2014-02-12 14:45:00,60.1,60.1,60.05,60.05,14200.0,49.0882,49.0882,49.0473,49.0473,14200.0
2014-02-12 14:50:00,60.05,60.07,60.05,60.07,3600.0,49.0473,49.0637,49.0473,49.0637,3600.0
2014-02-12 14:55:00,60.07,60.12,60.06,60.12,11100.0,49.0637,49.1045,49.0555,49.1045,11100.0
2014-02-12 15:00:00,60.12,60.14,60.09,60.1,7300.0,49.1045,49.1208,49.08,49.0882,7300.0
2014-02-12 15:05:00,60.09,60.09,60.05,60.08,28400.0,49.08,49.08,49.0473,49.0718,28400.0
2014-02-12 15:10:00,60.07,60.07,60.03,60.05,10100.0,49.0637,49.0637,49.031,49.0473,10100.0
2014-02-12 15:15:00,60.06,60.12,60.05,60.11,52200.0,49.0555,49.1045,49.0473,49.0963,52200.0
2014-02-12 15:20:00,60.12,60.13,60.09,60.1,6500.0,49.1045,49.1127,49.08,49.0882,6500.0
2014-02-12 15:25:00,60.1,60.1,60.08,60.1,4400.0,49.0882,49.0882,49.0718,49.0882,4400.0
2014-02-12 15:30:00,60.1,60.13,60.09,60.09,17600.0,49.0882,49.1127,49.08,49.08,17600.0
2014-02-12 15:35:00,60.08,60.1,60.05,60.07,8800.0,49.0718,49.0882,49.0473,49.0637,8800.0
2014-02-12 15:40:00,60.06,60.11,60.05,60.11,11100.0,49.0555,49.0963,49.0473,49.0963,11100.0
2014-02-12 15:45:00,60.11,60.12,60.04,60.05,128600.0,49.0963,49.1045,49.0392,49.0473,128600.0
2014-02-12 15:50:00,60.04,60.06,60.0,60.0,63800.0,49.0392,49.0555,49.0065,49.0065,63800.0
2014-02-12 15:55:00,60.0,60.05,60.0,60.01,117600.0,49.0065,49.0473,49.0065,49.0147,117600.0
2014-02-13 09:30:00,59.08,59.28,59.08,59.27,71400.0,48.2551,48.4184,48.2551,48.4103,71400.0
2014-02-13 09:35:00,59.27,59.36,59.27,59.32,178800.0,48.4103,48.4838,48.4103,48.4511,178800.0
2014-02-13 09:40:00,59.33,59.36,59.27,59.29,127100.0,48.4593,48.4838,48.4103,48.4266,127100.0
2014-02-13 09:45:00,59.29,59.3,59.26,59.28,9200.0,48.4266,48.4348,48.4021,48.4184,9200.0
2014-02-13 09:50:00,59.31,59.38,59.31,59.32,43900.0,48.4429,48.5001,48.4429,48.4511,43900.0
2014-02-13 09:55:00,59.31,59.35,59.31,59.35,13100.0,48.4429,48.4756,48.4429,48.4756,13100.0
2014-02-13 10:00:00,59.35,59.4,59.34,59.36,13300.0,48.4756,48.5164,48.4674,48.4838,13300.0
2014-02-13 10:05:00,59.37,59.46,59.37,59.46,12200.0,48.4919,48.5654,48.4919,48.5654,12200.0
2014-02-13 10:10:00,59.46,59.47,59.43,59.44,8100.0,48.5654,48.5736,48.5409,48.5491,8100.0
2014-02-13 10:15:00,59.46,59.54,59.44,59.47,30000.0,48.5654,48.6308,48.5491,48.5736,30000.0
2014-02-13 10:20:00,59.47,59.49,59.44,59.45,29300.0,48.5736,48.5899,48.5491,48.5573,29300.0
2014-02-13 10:25:00,59.45,59.53,59.45,59.5,24900.0,48.5573,48.6226,48.5573,48.5981,24900.0
2014-02-13 10:30:00,59.5,59.51,59.49,59.5,20900.0,48.5981,48.6063,48.5899,48.5981,20900.0
2014-02-13 10:35:00,59.5,59.52,59.49,59.5,8800.0,48.5981,48.6144,48.5899,48.5981,8800.0
2014-02-13 10:40:00,59.51,59.53,59.5,59.53,8800.0,48.6063,48.6226,48.5981,48.6226,8800.0
2014-02-13 10:45:00,59.54,59.54,59.48,59.5,14200.0,48.6308,48.6308,48.5818,48.5981,14200.0
2014-02-13 10:50:00,59.49,59.61,59.49,59.59,18200.0,48.5899,48.688,48.5899,48.6716,18200.0
2014-02-13 10:55:00,59.6,59.66,59.6,59.61,7200.0,48.6798,48.7288,48.6798,48.688,7200.0
2014-02-13 11:00:00,59.62,59.64,59.6,59.62,14100.0,48.6961,48.7125,48.6798,48.6961,14100.0
2014-02-13 11:05:00,59.61,59.63,59.6,59.62,11300.0,48.688,48.7043,48.6798,48.6961,11300.0
2014-02-13 11:10:00,59.61,59.63,59.6,59.62,14100.0,48.688,48.7043,48.6798,48.6961,14100.0
2014-02-13 11:15:00,59.64,59.66,59.64,59.66,15400.0,48.7125,48.7288,48.7125,48.7288,15400.0
2014-02-13 11:20:00,59.66,59.7,59.66,59.66,15000.0,48.7288,48.7615,48.7288,48.7288,15000.0
2014-02-13 11:25:00,59.67,59.67,59.65,59.66,15500.0,48.737,48.737,48.7206,48.7288,15500.0
2014-02-13 11:30:00,59.67,59.75,59.67,59.7,30500.0,48.737,48.8023,48.737,48.7615,30500.0
2014-02-13 11:35:00,59.69,59.71,59.68,59.69,14700.0,48.7533,48.7696,48.7451,48.7533,14700.0
2014-02-13 11:40:00,59.7,59.73,59.7,59.72,7100.0,48.7615,48.786,48.7615,48.7778,7100.0
2014-02-13 11:45:00,59.72,59.75,59.72,59.73,7000.0,48.7778,48.8023,48.7778,48.786,7000.0
2014-02-13 11:50:00,59.74,59.75,59.72,59.72,12600.0,48.7941,48.8023,48.7778,48.7778,12600.0
2014-02-13 11:55:00,59.72,59.73,59.71,59.71,4900.0,48.7778,48.786,48.7696,48.7696,4900.0
2014-02-13 12:00:00,59.72,59.73,59.66,59.66,21000.0,48.7778,48.786,48.7288,48.7288,21000.0
2014-02-13 12:05:00,59.66,59.69,59.66,59.66,15600.0,48.7288,48.7533,48.7288,48.7288,15600.0
2014-02-13 12:10:00,59.66,59.7,59.65,59.67,9300.0,48.7288,48.7615,48.7206,48.737,9300.0
2014-02-13 12:15:00,59.65,59.67,59.65,59.66,5400.0,48.7206,48.737,48.7206,48.7288,5400.0
2014-02-13 12:20:00,59.67,59.68,59.67,59.68,2900.0,48.737,48.7451,48.737,48.7451,2900.0
2014-02-13 12:25:00,59.68,59.69,59.67,59.69,5700.0,48.7451,48.7533,48.737,48.7533,5700.0
2014-02-13 12:30:00,59.7,59.72,59.68,59.69,5300.0,48.7615,48.7778,48.7451,48.7533,5300.0
2014-02-13 12:35:00,59.69,59.7,59.67,59.7,19100.0,48.7533,48.7615,48.737,48.7615,19100.0
2014-02-13 12:40:00,59.71,59.73,59.7,59.71,37300.0,48.7696,48.786,48.7615,48.7696,37300.0
2014-02-13 12:45:00,59.7,59.73,59.7,59.73,10600.0,48.7615,48.786,48.7615,48.786,10600.0
2014-02-13 12:50:00,59.73,59.73,59.72,59.72,18800.0,48.786,48.786,48.7778,48.7778,18800.0
2014-02-13 12:55:00,59.72,59.73,59.7,59.7,17000.0,48.7778,48.786,48.7615,48.7615,17000.0
2014-02-13 13:00:00,59.7,59.71,59.69,59.7,10300.0,48.7615,48.7696,48.7533,48.7615,10300.0
2014-02-13 13:05:00,59.7,59.74,59.7,59.74,36300.0,48.7615,48.7941,48.7615,48.7941,36300.0
2014-02-13 13:10:00,59.74,59.74,59.71,59.73,13700.0,48.7941,48.7941,48.7696,48.786,13700.0
2014-02-13 13:15:00,59.72,59.77,59.72,59.76,28700.0,48.7778,48.8186,48.7778,48.8105,28700.0
2014-02-13 13:20:00,59.75,59.77,59.74,59.76,13000.0,48.8023,48.8186,48.7941,48.8105,13000.0
2014-02-13 13:25:00,59.76,59.81,59.76,59.8,16300.0,48.8105,48.8513,48.8105,48.8431,16300.0
2014-02-13 13:30:00,59.8,59.81,59.79,59.79,14300.0,48.8431,48.8513,48.835,48.835,14300.0
2014-02-13 13:35:00,59.8,59.81,59.8,59.8,5800.0,48.8431,48.8513,48.8431,48.8431,5800.0
2014-02-13 13:40:00,59.81,59.86,59.81,59.84,31100.0,48.8513,48.8922,48.8513,48.8758,31100.0
2014-02-13 13:45:00,59.85,59.87,59.82,59.82,20500.0,48.884,48.9003,48.8595,48.8595,20500.0
2014-02-13 13:50:00,59.81,59.83,59.81,59.83,3700.0,48.8513,48.8676,48.8513,48.8676,3700.0
2014-02-13 13:55:00,59.83,59.86,59.82,59.84,32100.0,48.8676,48.8922,48.8595,48.8758,32100.0
2014-02-13 14:00:00,59.84,59.87,59.83,59.84,8400.0,48.8758,48.9003,48.8676,48.8758,8400.0
2014-02-13 14:05:00,59.85,59.88,59.84,59.86,7700.0,48.884,48.9085,48.8758,48.8922,7700.0
2014-02-13 14:10:00,59.86,59.88,59.86,59.88,22100.0,48.8922,48.9085,48.8922,48.9085,22100.0
2014-02-13 14:15:00,59.88,59.88,59.85,59.85,24100.0,48.9085,48.9085,48.884,48.884,24100.0
2014-02-13 14:20:00,59.85,59.87,59.84,59.84,15500.0,48.884,48.9003,48.8758,48.8758,15500.0
2014-02-13 14:25:00,59.83,59.84,59.79,59.8,37000.0,48.8676,48.8758,48.835,48.8431,37000.0
2014-02-13 14:30:00,59.79,59.81,59.79,59.81,18000.0,48.835,48.8513,48.835,48.8513,18000.0
2014-02-13 14:35:00,59.81,59.85,59.81,59.85,4800.0,48.8513,48.884,48.8513,48.884,4800.0
2014-02-13 14:40:00,59.83,59.85,59.83,59.84,6300.0,48.8676,48.884,48.8676,48.8758,6300.0
2014-02-13 14:45:00,59.85,59.85,59.83,59.83,12200.0,48.884,48.884,48.8676,48.8676,12200.0
2014-02-13 14:50:00,59.84,59.85,59.82,59.84,22100.0,48.8758,48.884,48.8595,48.8758,22100.0
2014-02-13 14:55:00,59.84,59.86,59.83,59.86,15800.0,48.8758,48.8922,48.8676,48.8922,15800.0
2014-02-13 15:00:00,59.85,59.87,59.82,59.82,12400.0,48.884,48.9003,48.8595,48.8595,12400.0
2014-02-13 15:05:00,59.82,59.82,59.81,59.82,16200.0,48.8595,48.8595,48.8513,48.8595,16200.0
2014-02-13 15:10:00,59.82,59.84,59.81,59.84,9200.0,48.8595,48.8758,48.8513,48.8758,9200.0
2014-02-13 15:15:00,59.83,59.85,59.81,59.82,16500.0,48.8676,48.884,48.8513,48.8595,16500.0
2014-02-13 15:20:00,59.82,59.83,59.77,59.79,36800.0,48.8595,48.8676,48.8186,48.835,36800.0
2014-02-13 15:25:00,59.79,59.81,59.77,59.8,30800.0,48.835,48.8513,48.8186,48.8431,30800.0
2014-02-13 15:30:00,59.82,59.85,59.79,59.85,14000.0,48.8595,48.884,48.835,48.884,14000.0
2014-02-13 15:35:00,59.84,59.86,59.83,59.86,40400.0,48.8758,48.8922,48.8676,48.8922,40400.0
2014-02-13 15:40:00,59.86,59.86,59.82,59.84,20900.0,48.8922,48.8922,48.8595,48.8758,20900.0
2014-02-13 15:45:00,59.84,59.87,59.81,59.87,55900.0,48.8758,48.9003,48.8513,48.9003,55900.0
2014-02-13 15:50:00,59.87,59.9,59.85,59.87,49300.0,48.9003,48.9248,48.884,48.9003,49300.0
2014-02-13 15:55:00,59.87,59.88,59.75,59.84,121900.0,48.9003,48.9085,48.8023,48.8758,121900.0
2014-02-14 09:30:00,60.68,60.71,60.63,60.68,50400.0,49.5619,49.5864,49.5211,49.5619,50400.0
2014-02-14 09:35:00,60.68,60.75,60.68,60.74,38200.0,49.5619,49.6191,49.5619,49.6109,38200.0
2014-02-14 09:40:00,60.74,60.74,60.66,60.71,56800.0,49.6109,49.6109,49.5456,49.5864,56800.0
2014-02-14 09:45:00,60.7,60.78,60.68,60.77,62100.0,49.5782,49.6436,49.5619,49.6354,62100.0
2014-02-14 09:50:00,60.76,60.83,60.65,60.83,79600.0,49.6272,49.6844,49.5374,49.6844,79600.0
2014-02-14 09:55:00,60.83,60.88,60.8,60.83,127200.0,49.6844,49.7253,49.6599,49.6844,127200.0
2014-02-14 10:00:00,60.83,60.84,60.74,60.77,31100.0,49.6844,49.6926,49.6109,49.6354,31100.0
2014-02-14 10:05:00,60.77,60.82,60.76,60.79,30000.0,49.6354,49.6763,49.6272,49.6518,30000.0
2014-02-14 10:10:00,60.79,60.86,60.78,60.85,73800.0,49.6518,49.7089,49.6436,49.7008,73800.0
2014-02-14 10:15:00,60.85,60.87,60.82,60.87,33100.0,49.7008,49.7171,49.6763,49.7171,33100.0
2014-02-14 10:20:00,60.87,60.91,60.87,60.89,58800.0,49.7171,49.7498,49.7171,49.7334,58800.0
2014-02-14 10:25:00,60.89,60.99,60.89,60.96,53800.0,49.7334,49.8151,49.7334,49.7906,53800.0
2014-02-14 10:30:00,60.96,61.04,60.96,61.04,11400.0,49.7906,49.8559,49.7906,49.8559,11400.0
2014-02-14 10:35:00,61.04,61.05,60.99,61.0,38600.0,49.8559,49.8641,49.8151,49.8233,38600.0
2014-02-14 10:40:00,61.0,61.0,60.95,60.96,26500.0,49.8233,49.8233,49.7824,49.7906,26500.0
2014-02-14 10:45:00,60.97,60.97,60.94,60.96,14800.0,49.7988,49.7988,49.7743,49.7906,14800.0
2014-02-14 10:50:00,60.96,60.97,60.96,60.96,27700.0,49.7906,49.7988,49.7906,49.7906,27700.0
2014-02-14 10:55:00,60.96,60.98,60.9,60.9,11600.0,49.7906,49.8069,49.7416,49.7416,11600.0
2014-02-14 11:00:00,60.9,60.92,60.88,60.88,29600.0,49.7416,49.7579,49.7253,49.7253,29600.0
2014-02-14 11:05:00,60.88,60.9,60.86,60.88,14700.0,49.7253,49.7416,49.7089,49.7253,14700.0
2014-02-14 11:10:00,60.88,60.91,60.87,60.87,24300.0,49.7253,49.7498,49.7171,49.7171,24300.0
2014-02-14 11:15:00,60.87,60.88,60.87,60.88,48900.0,49.7171,49.7253,49.7171,49.7253,48900.0
2014-02-14 11:20:00,60.88,60.91,60.88,60.89,24700.0,49.7253,49.7498,49.7253,49.7334,24700.0
2014-02-14 11:25:00,60.9,60.93,60.9,60.92,26300.0,49.7416,49.7661,49.7416,49.7579,26300.0
2014-02-14 11:30:00,60.92,60.93,60.92,60.92,16500.0,49.7579,49.7661,49.7579,49.7579,16500.0
2014-02-14 11:35:00,60.93,60.97,60.93,60.96,22600.0,49.7661,49.7988,49.7661,49.7906,22600.0
2014-02-14 11:40:00,60.97,60.98,60.94,60.94,14500.0,49.7988,49.8069,49.7743,49.7743,14500.0
2014-02-14 11:45:00,60.93,60.93,60.92,60.92,6500.0,49.7661,49.7661,49.7579,49.7579,6500.0
2014-02-14 11:50:00,60.93,60.94,60.92,60.92,30900.0,49.7661,49.7743,49.7579,49.7579,30900.0
2014-02-14 11:55:00,60.92,60.94,60.92,60.92,4500.0,49.7579,49.7743,49.7579,49.7579,4500.0
2014-02-14 12:00:00,60.93,60.94,60.92,60.92,13900.0,49.7661,49.7743,49.7579,49.7579,13900.0
2014-02-14 12:05:00,60.92,60.94,60.92,60.92,6700.0,49.7579,49.7743,49.7579,49.7579,6700.0
2014-02-14 12:10:00,60.93,60.94,60.92,60.94,7200.0,49.7661,49.7743,49.7579,49.7743,7200.0
2014-02-14 12:15:00,60.93,60.95,60.93,60.94,19600.0,49.7661,49.7824,49.7661,49.7743,19600.0
2014-02-14 12:20:00,60.94,60.96,60.94,60.96,4000.0,49.7743,49.7906,49.7743,49.7906,4000.0
2014-02-14 12:25:00,60.96,60.96,60.94,60.94,8700.0,49.7906,49.7906,49.7743,49.7743,8700.0
2014-02-14 12:30:00,60.95,60.95,60.93,60.94,13700.0,49.7824,49.7824,49.7661,49.7743,13700.0
2014-02-14 12:35:00,60.94,60.94,60.9,60.91,30400.0,49.7743,49.7743,49.7416,49.7498,30400.0
2014-02-14 12:40:00,60.91,60.92,60.9,60.92,18200.0,49.7498,49.7579,49.7416,49.7579,18200.0
2014-02-14 12:45:00,60.92,60.94,60.91,60.93,9600.0,49.7579,49.7743,49.7498,49.7661,9600.0
2014-02-14 12:50:00,60.93,60.94,60.92,60.92,21900.0,49.7661,49.7743,49.7579,49.7579,21900.0
2014-02-14 12:55:00,60.92,60.92,60.9,60.91,15500.0,49.7579,49.7579,49.7416,49.7498,15500.0
2014-02-14 13:00:00,60.91,60.91,60.87,60.89,25300.0,49.7498,49.7498,49.7171,49.7334,25300.0
2014-02-14 13:05:00,60.89,60.89,60.88,60.89,3100.0,49.7334,49.7334,49.7253,49.7334,3100.0
2014-02-14 13:10:00,60.89,60.9,60.89,60.9,9500.0,49.7334,49.7416,49.7334,49.7416,9500.0
2014-02-14 13:15:00,60.9,60.93,60.9,60.92,26400.0,49.7416,49.7661,49.7416,49.7579,26400.0
2014-02-14 13:20:00,60.93,60.94,60.92,60.94,4500.0,49.7661,49.7743,49.7579,49.7743,4500.0
2014-02-14 13:25:00,60.93,60.99,60.93,60.99,30100.0,49.7661,49.8151,49.7661,49.8151,30100.0
2014-02-14 13:30:00,60.99,61.02,60.99,61.01,9500.0,49.8151,49.8396,49.8151,49.8314,9500.0
2014-02-14 13:35:00,61.0,61.03,61.0,61.03,10500.0,49.8233,49.8478,49.8233,49.8478,10500.0
2014-02-14 13:40:00,61.04,61.05,61.01,61.02,7800.0,49.8559,49.8641,49.8314,49.8396,7800.0
2014-02-14 13:45:00,61.04,61.06,61.04,61.05,10700.0,49.8559,49.8723,49.8559,49.8641,10700.0
2014-02-14 13:50:00,61.03,61.07,61.03,61.04,7000.0,49.8478,49.8804,49.8478,49.8559,7000.0
2014-02-14 13:55:00,61.04,61.06,61.04,61.06,3300.0,49.8559,49.8723,49.8559,49.8723,3300.0
2014-02-14 14:00:00,61.05,61.09,61.05,61.09,20100.0,49.8641,49.8968,49.8641,49.8968,20100.0
2014-02-14 14:05:00,61.09,61.09,61.07,61.08,13600.0,49.8968,49.8968,49.8804,49.8886,13600.0
2014-02-14 14:10:00,61.08,61.1,61.08,61.1,5400.0,49.8886,49.905,49.8886,49.905,5400.0
2014-02-14 14:15:00,61.1,61.12,61.09,61.12,20500.0,49.905,49.9213,49.8968,49.9213,20500.0
2014-02-14 14:20:00,61.12,61.14,61.12,61.12,4500.0,49.9213,49.9376,49.9213,49.9213,4500.0
2014-02-14 14:25:00,61.12,61.14,61.11,61.12,34100.0,49.9213,49.9376,49.9131,49.9213,34100.0
2014-02-14 14:30:00,61.12,61.12,61.1,61.1,8900.0,49.9213,49.9213,49.905,49.905,8900.0
2014-02-14 14:35:00,61.1,61.13,61.1,61.11,11700.0,49.905,49.9295,49.905,49.9131,11700.0
2014-02-14 14:40:00,61.1,61.12,61.08,61.12,9300.0,49.905,49.9213,49.8886,49.9213,9300.0
2014-02-14 14:45:00,61.12,61.14,61.12,61.12,9500.0,49.9213,49.9376,49.9213,49.9213,9500.0
2014-02-14 14:50:00,61.12,61.14,61.11,61.11,24000.0,49.9213,49.9376,49.9131,49.9131,24000.0
2014-02-14 14:55:00,61.11,61.13,61.1,61.11,15000.0,49.9131,49.9295,49.905,49.9131,15000.0
2014-02-14 15:00:00,61.1,61.13,61.04,61.09,57300.0,49.905,49.9295,49.8559,49.8968,57300.0
2014-02-14 15:05:00,61.09,61.09,61.06,61.08,19300.0,49.8968,49.8968,49.8723,49.8886,19300.0
2014-02-14 15:10:00,61.08,61.09,61.04,61.05,21800.0,49.8886,49.8968,49.8559,49.8641,21800.0
2014-02-14 15:15:00,61.04,61.04,60.96,60.99,39400.0,49.8559,49.8559,49.7906,49.8151,39400.0
2014-02-14 15:20:00,60.99,61.01,60.96,61.01,11300.0,49.8151,49.8314,49.7906,49.8314,11300.0
2014-02-14 15:25:00,61.01,61.01,60.98,61.0,24200.0,49.8314,49.8314,49.8069,49.8233,24200.0
2014-02-14 15:30:00,61.0,61.03,60.94,60.96,96900.0,49.8233,49.8478,49.7743,49.7906,96900.0
2014-02-14 15:35:00,60.96,60.96,60.88,60.88,62100.0,49.7906,49.7906,49.7253,49.7253,62100.0
2014-02-14 15:40:00,60.89,60.91,60.86,60.88,70800.0,49.7334,49.7498,49.7089,49.7253,70800.0
2014-02-14 15:45:00,60.87,60.88,60.84,60.85,129000.0,49.7171,49.7253,49.6926,49.7008,129000.0
2014-02-14 15:50:00,60.85,60.87,60.81,60.82,91800.0,49.7008,49.7171,49.6681,49.6763,91800.0
2014-02-14 15:55:00,60.83,60.83,60.7,60.75,345800.0,49.6844,49.6844,49.5782,49.6191,345800.0
2014-02-18 09:30:00,60.6,60.6,60.33,60.33,84000.0,49.4966,49.4966,49.276,49.276,84000.0
2014-02-18 09:35:00,60.33,60.41,60.3,60.39,62900.0,49.276,49.3414,49.2515,49.325,62900.0
2014-02-18 09:40:00,60.39,60.4,60.32,60.36,119800.0,49.325,49.3332,49.2679,49.3005,119800.0
2014-02-18 09:45:00,60.36,60.39,60.34,60.35,27600.0,49.3005,49.325,49.2842,49.2924,27600.0
2014-02-18 09:50:00,60.36,60.37,60.29,60.29,31300.0,49.3005,49.3087,49.2434,49.2434,31300.0
2014-02-18 09:55:00,60.3,60.3,60.23,60.29,39700.0,49.2515,49.2515,49.1944,49.2434,39700.0
2014-02-18 10:00:00,60.27,60.28,60.19,60.19,32300.0,49.227,49.2352,49.1617,49.1617,32300.0
2014-02-18 10:05:00,60.19,60.23,60.18,60.2,50300.0,49.1617,49.1944,49.1535,49.1699,50300.0
2014-02-18 10:10:00,60.2,60.21,60.14,60.17,141700.0,49.1699,49.178,49.1208,49.1454,141700.0
2014-02-18 10:15:00,60.17,60.21,60.17,60.21,9000.0,49.1454,49.178,49.1454,49.178,9000.0
2014-02-18 10:20:00,60.21,60.23,60.18,60.23,33900.0,49.178,49.1944,49.1535,49.1944,33900.0
2014-02-18 10:25:00,60.24,60.3,60.24,60.3,12900.0,49.2025,49.2515,49.2025,49.2515,12900.0
2014-02-18 10:30:00,60.3,60.33,60.26,60.28,11500.0,49.2515,49.276,49.2189,49.2352,11500.0
2014-02-18 10:35:00,60.28,60.29,60.27,60.28,4300.0,49.2352,49.2434,49.227,49.2352,4300.0
2014-02-18 10:40:00,60.29,60.29,60.26,60.27,14000.0,49.2434,49.2434,49.2189,49.227,14000.0
2014-02-18 10:45:00,60.27,60.28,60.27,60.28,8400.0,49.227,49.2352,49.227,49.2352,8400.0
2014-02-18 10:50:00,60.28,60.29,60.25,60.26,16100.0,49.2352,49.2434,49.2107,49.2189,16100.0
2014-02-18 10:55:00,60.25,60.27,60.25,60.26,4600.0,49.2107,49.227,49.2107,49.2189,4600.0
2014-02-18 11:00:00,60.25,60.26,60.24,60.25,4700.0,49.2107,49.2189,49.2025,49.2107,4700.0
2014-02-18 11:05:00,60.25,60.27,60.25,60.26,12800.0,49.2107,49.227,49.2107,49.2189,12800.0
2014-02-18 11:10:00,60.27,60.32,60.27,60.29,9700.0,49.227,49.2679,49.227,49.2434,9700.0
2014-02-18 11:15:00,60.3,60.32,60.3,60.32,2900.0,49.2515,49.2679,49.2515,49.2679,2900.0
2014-02-18 11:20:00,60.32,60.32,60.29,60.31,6100.0,49.2679,49.2679,49.2434,49.2597,6100.0
2014-02-18 11:25:00,60.31,60.33,60.3,60.33,3200.0,49.2597,49.276,49.2515,49.276,3200.0
2014-02-18 11:30:00,60.33,60.34,60.31,60.31,9700.0,49.276,49.2842,49.2597,49.2597,9700.0
2014-02-18 11:35:00,60.31,60.32,60.29,60.32,9700.0,49.2597,49.2679,49.2434,49.2679,9700.0
2014-02-18 11:40:00,60.32,60.36,60.32,60.33,21600.0,49.2679,49.3005,49.2679,49.276,21600.0
2014-02-18 11:45:00,60.33,60.34,60.3,60.3,7700.0,49.276,49.2842,49.2515,49.2515,7700.0
2014-02-18 11:50:00,60.31,60.31,60.3,60.3,7800.0,49.2597,49.2597,49.2515,49.2515,7800.0
2014-02-18 11:55:00,60.31,60.31,60.27,60.27,16000.0,49.2597,49.2597,49.227,49.227,16000.0
2014-02-18 12:00:00,60.27,60.31,60.27,60.3,72000.0,49.227,49.2597,49.227,49.2515,72000.0
2014-02-18 12:05:00,60.3,60.32,60.3,60.31,15600.0,49.2515,49.2679,49.2515,49.2597,15600.0
2014-02-18 12:10:00,60.31,60.33,60.29,60.3,27700.0,49.2597,49.276,49.2434,49.2515,27700.0
2014-02-18 12:15:00,60.31,60.32,60.26,60.26,13400.0,49.2597,49.2679,49.2189,49.2189,13400.0
2014-02-18 12:20:00,60.26,60.3,60.26,60.29,8400.0,49.2189,49.2515,49.2189,49.2434,8400.0
2014-02-18 12:25:00,60.28,60.32,60.28,60.31,7700.0,49.2352,49.2679,49.2352,49.2597,7700.0
2014-02-18 12:30:00,60.31,60.32,60.31,60.31,1100.0,49.2597,49.2679,49.2597,49.2597,1100.0
2014-02-18 12:35:00,60.31,60.32,60.31,60.32,1000.0,49.2597,49.2679,49.2597,49.2679,1000.0
2014-02-18 12:40:00,60.32,60.33,60.31,60.32,2800.0,49.2679,49.276,49.2597,49.2679,2800.0
2014-02-18 12:45:00,60.33,60.33,60.31,60.31,3000.0,49.276,49.276,49.2597,49.2597,3000.0
2014-02-18 12:50:00,60.32,60.33,60.31,60.31,8800.0,49.2679,49.276,49.2597,49.2597,8800.0
2014-02-18 12:55:00,60.31,60.35,60.31,60.35,7500.0,49.2597,49.2924,49.2597,49.2924,7500.0
2014-02-18 13:00:00,60.35,60.36,60.34,60.34,8900.0,49.2924,49.3005,49.2842,49.2842,8900.0
2014-02-18 13:05:00,60.35,60.35,60.34,60.34,3800.0,49.2924,49.2924,49.2842,49.2842,3800.0
2014-02-18 13:10:00,60.34,60.35,60.33,60.34,4700.0,49.2842,49.2924,49.276,49.2842,4700.0
2014-02-18 13:15:00,60.34,60.34,60.32,60.34,5200.0,49.2842,49.2842,49.2679,49.2842,5200.0
2014-02-18 13:20:00,60.34,60.34,60.3,60.31,2700.0,49.2842,49.2842,49.2515,49.2597,2700.0
2014-02-18 13:25:00,60.31,60.32,60.3,60.3,6400.0,49.2597,49.2679,49.2515,49.2515,6400.0
2014-02-18 13:30:00,60.29,60.29,60.26,60.28,26300.0,49.2434,49.2434,49.2189,49.2352,26300.0
2014-02-18 13:35:00,60.28,60.29,60.27,60.28,3100.0,49.2352,49.2434,49.227,49.2352,3100.0
2014-02-18 13:40:00,60.28,60.28,60.28,60.28,2600.0,49.2352,49.2352,49.2352,49.2352,2600.0
2014-02-18 13:45:00,60.27,60.27,60.24,60.24,10200.0,49.227,49.227,49.2025,49.2025,10200.0
2014-02-18 13:50:00,60.23,60.25,60.23,60.24,15100.0,49.1944,49.2107,49.1944,49.2025,15100.0
2014-02-18 13:55:00,60.24,60.25,60.22,60.23,17800.0,49.2025,49.2107,49.1862,49.1944,17800.0
2014-02-18 14:00:00,60.23,60.29,60.23,60.26,21300.0,49.1944,49.2434,49.1944,49.2189,21300.0
2014-02-18 14:05:00,60.26,60.27,60.26,60.26,1600.0,49.2189,49.227,49.2189,49.2189,1600.0
2014-02-18 14:10:00,60.26,60.28,60.25,60.25,6000.0,49.2189,49.2352,49.2107,49.2107,6000.0
2014-02-18 14:15:00,60.26,60.28,60.26,60.27,11500.0,49.2189,49.2352,49.2189,49.227,11500.0
2014-02-18 14:20:00,60.27,60.27,60.26,60.26,17700.0,49.227,49.227,49.2189,49.2189,17700.0
2014-02-18 14:25:00,60.27,60.28,60.26,60.27,7700.0,49.227,49.2352,49.2189,49.227,7700.0
2014-02-18 14:30:00,60.25,60.27,60.25,60.27,4300.0,49.2107,49.227,49.2107,49.227,4300.0
2014-02-18 14:35:00,60.27,60.29,60.26,60.29,15000.0,49.227,49.2434,49.2189,49.2434,15000.0
2014-02-18 14:40:00,60.27,60.28,60.27,60.28,12700.0,49.227,49.2352,49.227,49.2352,12700.0
2014-02-18 14:45:00,60.28,60.29,60.26,60.28,3100.0,49.2352,49.2434,49.2189,49.2352,3100.0
2014-02-18 14:50:00,60.29,60.3,60.27,60.27,3700.0,49.2434,49.2515,49.227,49.227,3700.0
2014-02-18 14:55:00,60.28,60.3,60.28,60.3,4000.0,49.2352,49.2515,49.2352,49.2515,4000.0
2014-02-18 15:00:00,60.31,60.31,60.25,60.25,9900.0,49.2597,49.2597,49.2107,49.2107,9900.0
2014-02-18 15:05:00,60.25,60.28,60.22,60.23,30000.0,49.2107,49.2352,49.1862,49.1944,30000.0
2014-02-18 15:10:00,60.23,60.24,60.23,60.24,13500.0,49.1944,49.2025,49.1944,49.2025,13500.0
2014-02-18 15:15:00,60.23,60.24,60.23,60.23,8400.0,49.1944,49.2025,49.1944,49.1944,8400.0
2014-02-18 15:20:00,60.23,60.23,60.22,60.22,29500.0,49.1944,49.1944,49.1862,49.1862,29500.0
2014-02-18 15:25:00,60.21,60.23,60.21,60.23,16200.0,49.178,49.1944,49.178,49.1944,16200.0
2014-02-18 15:30:00,60.22,60.23,60.2,60.2,31500.0,49.1862,49.1944,49.1699,49.1699,31500.0
2014-02-18 15:35:00,60.19,60.2,60.15,60.16,79800.0,49.1617,49.1699,49.129,49.1372,79800.0
2014-02-18 15:40:00,60.16,60.18,60.16,60.16,44800.0,49.1372,49.1535,49.1372,49.1372,44800.0
2014-02-18 15:45:00,60.17,60.19,60.12,60.19,84200.0,49.1454,49.1617,49.1045,49.1617,84200.0
2014-02-18 15:50:00,60.19,60.23,60.18,60.19,116600.0,49.1617,49.1944,49.1535,49.1617,116600.0
2014-02-18 15:55:00,60.2,60.22,60.13,60.14,142600.0,49.1699,49.1862,49.1127,49.1208,142600.0
2014-02-19 09:30:00,59.96,59.96,59.75,59.84,64000.0,48.9738,48.9738,48.8023,48.8758,64000.0
2014-02-19 09:35:00,59.84,59.92,59.82,59.92,59800.0,48.8758,48.9412,48.8595,48.9412,59800.0
2014-02-19 09:40:00,59.92,59.92,59.83,59.86,21900.0,48.9412,48.9412,48.8676,48.8922,21900.0
2014-02-19 09:45:00,59.86,59.91,59.84,59.88,13000.0,48.8922,48.933,48.8758,48.9085,13000.0
2014-02-19 09:50:00,59.88,59.89,59.86,59.89,18200.0,48.9085,48.9167,48.8922,48.9167,18200.0
2014-02-19 09:55:00,59.9,59.96,59.88,59.96,31000.0,48.9248,48.9738,48.9085,48.9738,31000.0
2014-02-19 10:00:00,59.96,59.97,59.89,59.91,22300.0,48.9738,48.982,48.9167,48.933,22300.0
2014-02-19 10:05:00,59.91,59.94,59.91,59.93,4800.0,48.933,48.9575,48.933,48.9493,4800.0
2014-02-19 10:10:00,59.94,60.02,59.94,60.0,22600.0,48.9575,49.0228,48.9575,49.0065,22600.0
2014-02-19 10:15:00,60.02,60.09,60.02,60.06,16000.0,49.0228,49.08,49.0228,49.0555,16000.0
2014-02-19 10:20:00,60.06,60.07,60.02,60.05,55400.0,49.0555,49.0637,49.0228,49.0473,55400.0
2014-02-19 10:25:00,60.06,60.12,60.06,60.1,23600.0,49.0555,49.1045,49.0555,49.0882,23600.0
2014-02-19 10:30:00,60.1,60.12,60.05,60.06,79100.0,49.0882,49.1045,49.0473,49.0555,79100.0
2014-02-19 10:35:00,60.06,60.13,60.03,60.06,92800.0,49.0555,49.1127,49.031,49.0555,92800.0
2014-02-19 10:40:00,60.05,60.07,60.04,60.04,9800.0,49.0473,49.0637,49.0392,49.0392,9800.0
2014-02-19 10:45:00,60.04,60.04,60.01,60.01,6600.0,49.0392,49.0392,49.0147,49.0147,6600.0
2014-02-19 10:50:00,60.01,60.04,59.99,60.03,8500.0,49.0147,49.0392,48.9983,49.031,8500.0
2014-02-19 10:55:00,60.03,60.04,60.01,60.01,16700.0,49.031,49.0392,49.0147,49.0147,16700.0
2014-02-19 11:00:00,60.01,60.02,59.98,59.98,12900.0,49.0147,49.0228,48.9902,48.9902,12900.0
2014-02-19 11:05:00,59.98,59.98,59.95,59.96,10500.0,48.9902,48.9902,48.9657,48.9738,10500.0
2014-02-19 11:10:00,59.96,59.96,59.92,59.92,20400.0,48.9738,48.9738,48.9412,48.9412,20400.0
2014-02-19 11:15:00,59.92,59.98,59.92,59.97,31600.0,48.9412,48.9902,48.9412,48.982,31600.0
2014-02-19 11:20:00,59.96,59.96,59.91,59.91,25700.0,48.9738,48.9738,48.933,48.933,25700.0
2014-02-19 11:25:00,59.92,59.92,59.9,59.9,11800.0,48.9412,48.9412,48.9248,48.9248,11800.0
2014-02-19 11:30:00,59.9,59.93,59.9,59.93,13000.0,48.9248,48.9493,48.9248,48.9493,13000.0
2014-02-19 11:35:00,59.93,59.93,59.89,59.91,19300.0,48.9493,48.9493,48.9167,48.933,19300.0
2014-02-19 11:40:00,59.91,59.93,59.89,59.93,3100.0,48.933,48.9493,48.9167,48.9493,3100.0
2014-02-19 11:45:00,59.92,59.93,59.91,59.92,3700.0,48.9412,48.9493,48.933,48.9412,3700.0
2014-02-19 11:50:00,59.92,59.93,59.91,59.91,5700.0,48.9412,48.9493,48.933,48.933,5700.0
2014-02-19 11:55:00,59.91,59.93,59.81,59.81,10200.0,48.933,48.9493,48.8513,48.8513,10200.0
2014-02-19 12:00:00,59.8,59.84,59.77,59.84,47000.0,48.8431,48.8758,48.8186,48.8758,47000.0
2014-02-19 12:05:00,59.84,59.84,59.77,59.77,9000.0,48.8758,48.8758,48.8186,48.8186,9000.0
2014-02-19 12:10:00,59.76,59.77,59.75,59.76,7500.0,48.8105,48.8186,48.8023,48.8105,7500.0
2014-02-19 12:15:00,59.76,59.76,59.7,59.7,29100.0,48.8105,48.8105,48.7615,48.7615,29100.0
2014-02-19 12:20:00,59.7,59.73,59.64,59.73,39300.0,48.7615,48.786,48.7125,48.786,39300.0
2014-02-19 12:25:00,59.74,59.74,59.68,59.71,12500.0,48.7941,48.7941,48.7451,48.7696,12500.0
2014-02-19 12:30:00,59.72,59.79,59.72,59.74,15200.0,48.7778,48.835,48.7778,48.7941,15200.0
2014-02-19 12:35:00,59.75,59.75,59.69,59.72,30200.0,48.8023,48.8023,48.7533,48.7778,30200.0
2014-02-19 12:40:00,59.72,59.76,59.69,59.74,10000.0,48.7778,48.8105,48.7533,48.7941,10000.0
2014-02-19 12:45:00,59.73,59.73,59.68,59.7,19500.0,48.786,48.786,48.7451,48.7615,19500.0
2014-02-19 12:50:00,59.71,59.75,59.7,59.72,12800.0,48.7696,48.8023,48.7615,48.7778,12800.0
2014-02-19 12:55:00,59.72,59.74,59.71,59.74,6900.0,48.7778,48.7941,48.7696,48.7941,6900.0
2014-02-19 13:00:00,59.75,59.75,59.72,59.74,6400.0,48.8023,48.8023,48.7778,48.7941,6400.0
2014-02-19 13:05:00,59.75,59.81,59.74,59.79,11200.0,48.8023,48.8513,48.7941,48.835,11200.0
2014-02-19 13:10:00,59.8,59.82,59.78,59.82,10200.0,48.8431,48.8595,48.8268,48.8595,10200.0
2014-02-19 13:15:00,59.83,59.84,59.82,59.84,14900.0,48.8676,48.8758,48.8595,48.8758,14900.0
2014-02-19 13:20:00,59.84,59.86,59.83,59.86,10600.0,48.8758,48.8922,48.8676,48.8922,10600.0
2014-02-19 13:25:00,59.87,59.89,59.85,59.86,4700.0,48.9003,48.9167,48.884,48.8922,4700.0
2014-02-19 13:30:00,59.87,59.91,59.87,59.9,4500.0,48.9003,48.933,48.9003,48.9248,4500.0
2014-02-19 13:35:00,59.9,59.9,59.84,59.85,10500.0,48.9248,48.9248,48.8758,48.884,10500.0
2014-02-19 13:40:00,59.84,59.86,59.83,59.85,3700.0,48.8758,48.8922,48.8676,48.884,3700.0
2014-02-19 13:45:00,59.85,59.85,59.81,59.83,5300.0,48.884,48.884,48.8513,48.8676,5300.0
2014-02-19 13:50:00,59.84,59.86,59.82,59.85,16200.0,48.8758,48.8922,48.8595,48.884,16200.0
2014-02-19 13:55:00,59.85,59.85,59.78,59.8,8200.0,48.884,48.884,48.8268,48.8431,8200.0
2014-02-19 14:00:00,59.8,59.9,59.77,59.81,29000.0,48.8431,48.9248,48.8186,48.8513,29000.0
2014-02-19 14:05:00,59.82,59.95,59.81,59.95,21800.0,48.8595,48.9657,48.8513,48.9657,21800.0
2014-02-19 14:10:00,59.94,59.96,59.91,59.91,8300.0,48.9575,48.9738,48.933,48.933,8300.0
2014-02-19 14:15:00,59.89,59.91,59.85,59.88,29900.0,48.9167,48.933,48.884,48.9085,29900.0
2014-02-19 14:20:00,59.87,59.89,59.77,59.86,17600.0,48.9003,48.9167,48.8186,48.8922,17600.0
2014-02-19 14:25:00,59.87,59.91,59.83,59.91,5900.0,48.9003,48.933,48.8676,48.933,5900.0
2014-02-19 14:30:00,59.88,59.89,59.85,59.86,4500.0,48.9085,48.9167,48.884,48.8922,4500.0
2014-02-19 14:35:00,59.85,59.87,59.83,59.87,4300.0,48.884,48.9003,48.8676,48.9003,4300.0
2014-02-19 14:40:00,59.87,59.89,59.82,59.83,5500.0,48.9003,48.9167,48.8595,48.8676,5500.0
2014-02-19 14:45:00,59.83,59.84,59.79,59.8,20500.0,48.8676,48.8758,48.835,48.8431,20500.0
2014-02-19 14:50:00,59.79,59.83,59.79,59.83,11900.0,48.835,48.8676,48.835,48.8676,11900.0
2014-02-19 14:55:00,59.83,59.83,59.76,59.83,26200.0,48.8676,48.8676,48.8105,48.8676,26200.0
2014-02-19 15:00:00,59.82,59.82,59.77,59.77,36300.0,48.8595,48.8595,48.8186,48.8186,36300.0
2014-02-19 15:05:00,59.77,59.78,59.73,59.74,32200.0,48.8186,48.8268,48.786,48.7941,32200.0
2014-02-19 15:10:00,59.73,59.73,59.66,59.68,44600.0,48.786,48.786,48.7288,48.7451,44600.0
2014-02-19 15:15:00,59.69,59.7,59.54,59.54,117100.0,48.7533,48.7615,48.6308,48.6308,117100.0
2014-02-19 15:20:00,59.54,59.55,59.5,59.54,89400.0,48.6308,48.639,48.5981,48.6308,89400.0
2014-02-19 15:25:00,59.54,59.54,59.44,59.44,80500.0,48.6308,48.6308,48.5491,48.5491,80500.0
2014-02-19 15:30:00,59.44,59.44,59.34,59.41,229500.0,48.5491,48.5491,48.4674,48.5246,229500.0
2014-02-19 15:35:00,59.41,59.48,59.38,59.48,50300.0,48.5246,48.5818,48.5001,48.5818,50300.0
2014-02-19 15:40:00,59.48,59.53,59.44,59.47,92400.0,48.5818,48.6226,48.5491,48.5736,92400.0
2014-02-19 15:45:00,59.47,59.49,59.37,59.42,104200.0,48.5736,48.5899,48.4919,48.5328,104200.0
2014-02-19 15:50:00,59.42,59.47,59.38,59.41,115500.0,48.5328,48.5736,48.5001,48.5246,115500.0
2014-02-19 15:55:00,59.42,59.55,59.41,59.54,203500.0,48.5328,48.639,48.5246,48.6308,203500.0
2014-02-20 09:30:00,59.16,59.35,59.15,59.27,101300.0,48.3204,48.4756,48.3122,48.4103,101300.0
2014-02-20 09:35:00,59.28,59.34,59.21,59.21,135400.0,48.4184,48.4674,48.3612,48.3612,135400.0
2014-02-20 09:40:00,59.21,59.25,59.18,59.19,126900.0,48.3612,48.3939,48.3367,48.3449,126900.0
2014-02-20 09:45:00,59.19,59.21,59.18,59.18,25000.0,48.3449,48.3612,48.3367,48.3367,25000.0
2014-02-20 09:50:00,59.18,59.2,59.07,59.08,117100.0,48.3367,48.3531,48.2469,48.2551,117100.0
2014-02-20 09:55:00,59.07,59.17,59.07,59.15,87700.0,48.2469,48.3286,48.2469,48.3122,87700.0
2014-02-20 10:00:00,59.14,59.19,59.08,59.19,75600.0,48.3041,48.3449,48.2551,48.3449,75600.0
2014-02-20 10:05:00,59.18,59.18,59.08,59.1,98300.0,48.3367,48.3367,48.2551,48.2714,98300.0
2014-02-20 10:10:00,59.1,59.2,59.1,59.17,129800.0,48.2714,48.3531,48.2714,48.3286,129800.0
2014-02-20 10:15:00,59.18,59.23,59.17,59.2,27800.0,48.3367,48.3776,48.3286,48.3531,27800.0
2014-02-20 10:20:00,59.2,59.2,59.17,59.18,10900.0,48.3531,48.3531,48.3286,48.3367,10900.0
2014-02-20 10:25:00,59.19,59.23,59.18,59.21,53100.0,48.3449,48.3776,48.3367,48.3612,53100.0
2014-02-20 10:30:00,59.21,59.29,59.2,59.28,57500.0,48.3612,48.4266,48.3531,48.4184,57500.0
2014-02-20 10:35:00,59.27,59.29,59.26,59.29,52300.0,48.4103,48.4266,48.4021,48.4266,52300.0
2014-02-20 10:40:00,59.29,59.33,59.29,59.31,85100.0,48.4266,48.4593,48.4266,48.4429,85100.0
2014-02-20 10:45:00,59.32,59.32,59.3,59.32,44000.0,48.4511,48.4511,48.4348,48.4511,44000.0
2014-02-20 10:50:00,59.32,59.35,59.32,59.35,98100.0,48.4511,48.4756,48.4511,48.4756,98100.0
2014-02-20 10:55:00,59.35,59.4,59.34,59.34,12800.0,48.4756,48.5164,48.4674,48.4674,12800.0
2014-02-20 11:00:00,59.35,59.37,59.35,59.35,25900.0,48.4756,48.4919,48.4756,48.4756,25900.0
2014-02-20 11:05:00,59.35,59.38,59.34,59.38,15700.0,48.4756,48.5001,48.4674,48.5001,15700.0
2014-02-20 11:10:00,59.38,59.38,59.33,59.34,15300.0,48.5001,48.5001,48.4593,48.4674,15300.0
2014-02-20 11:15:00,59.33,59.35,59.31,59.31,23000.0,48.4593,48.4756,48.4429,48.4429,23000.0
2014-02-20 11:20:00,59.31,59.32,59.3,59.31,23900.0,48.4429,48.4511,48.4348,48.4429,23900.0
2014-02-20 11:25:00,59.3,59.32,59.28,59.29,12500.0,48.4348,48.4511,48.4184,48.4266,12500.0
2014-02-20 11:30:00,59.3,59.33,59.28,59.32,16800.0,48.4348,48.4593,48.4184,48.4511,16800.0
2014-02-20 11:35:00,59.33,59.37,59.33,59.36,12700.0,48.4593,48.4919,48.4593,48.4838,12700.0
2014-02-20 11:40:00,59.36,59.4,59.36,59.37,24900.0,48.4838,48.5164,48.4838,48.4919,24900.0
2014-02-20 11:45:00,59.38,59.4,59.37,59.38,8000.0,48.5001,48.5164,48.4919,48.5001,8000.0
2014-02-20 11:50:00,59.38,59.38,59.34,59.37,6800.0,48.5001,48.5001,48.4674,48.4919,6800.0
2014-02-20 11:55:00,59.39,59.39,59.35,59.36,5700.0,48.5083,48.5083,48.4756,48.4838,5700.0
2014-02-20 12:00:00,59.37,59.37,59.36,59.36,1300.0,48.4919,48.4919,48.4838,48.4838,1300.0
2014-02-20 12:05:00,59.37,59.38,59.35,59.37,6200.0,48.4919,48.5001,48.4756,48.4919,6200.0
2014-02-20 12:10:00,59.38,59.4,59.37,59.38,5300.0,48.5001,48.5164,48.4919,48.5001,5300.0
2014-02-20 12:15:00,59.36,59.46,59.36,59.44,5900.0,48.4838,48.5654,48.4838,48.5491,5900.0
2014-02-20 12:20:00,59.44,59.46,59.43,59.43,7700.0,48.5491,48.5654,48.5409,48.5409,7700.0
2014-02-20 12:25:00,59.43,59.46,59.42,59.46,19600.0,48.5409,48.5654,48.5328,48.5654,19600.0
2014-02-20 12:30:00,59.46,59.47,59.43,59.45,12600.0,48.5654,48.5736,48.5409,48.5573,12600.0
2014-02-20 12:35:00,59.45,59.46,59.43,59.45,6100.0,48.5573,48.5654,48.5409,48.5573,6100.0
2014-02-20 12:40:00,59.46,59.49,59.46,59.48,13500.0,48.5654,48.5899,48.5654,48.5818,13500.0
2014-02-20 12:45:00,59.48,59.49,59.46,59.46,9700.0,48.5818,48.5899,48.5654,48.5654,9700.0
2014-02-20 12:50:00,59.47,59.5,59.46,59.48,14700.0,48.5736,48.5981,48.5654,48.5818,14700.0
2014-02-20 12:55:00,59.48,59.49,59.47,59.47,8800.0,48.5818,48.5899,48.5736,48.5736,8800.0
2014-02-20 13:00:00,59.47,59.52,59.47,59.52,5000.0,48.5736,48.6144,48.5736,48.6144,5000.0
2014-02-20 13:05:00,59.51,59.54,59.51,59.54,19800.0,48.6063,48.6308,48.6063,48.6308,19800.0
2014-02-20 13:10:00,59.54,59.54,59.52,59.53,3700.0,48.6308,48.6308,48.6144,48.6226,3700.0
2014-02-20 13:15:00,59.52,59.53,59.51,59.51,16500.0,48.6144,48.6226,48.6063,48.6063,16500.0
2014-02-20 13:20:00,59.53,59.54,59.51,59.53,8500.0,48.6226,48.6308,48.6063,48.6226,8500.0
2014-02-20 13:25:00,59.54,59.54,59.52,59.52,2500.0,48.6308,48.6308,48.6144,48.6144,2500.0
2014-02-20 13:30:00,59.53,59.55,59.53,59.54,5100.0,48.6226,48.639,48.6226,48.6308,5100.0
2014-02-20 13:35:00,59.53,59.55,59.52,59.54,8900.0,48.6226,48.639,48.6144,48.6308,8900.0
2014-02-20 13:40:00,59.53,59.53,59.47,59.49,31100.0,48.6226,48.6226,48.5736,48.5899,31100.0
2014-02-20 13:45:00,59.49,59.5,59.48,59.5,5500.0,48.5899,48.5981,48.5818,48.5981,5500.0
2014-02-20 13:50:00,59.5,59.51,59.46,59.48,13500.0,48.5981,48.6063,48.5654,48.5818,13500.0
2014-02-20 13:55:00,59.49,59.5,59.48,59.48,8700.0,48.5899,48.5981,48.5818,48.5818,8700.0
2014-02-20 14:00:00,59.48,59.51,59.4,59.42,21100.0,48.5818,48.6063,48.5164,48.5328,21100.0
2014-02-20 14:05:00,59.42,59.47,59.42,59.47,6000.0,48.5328,48.5736,48.5328,48.5736,6000.0
2014-02-20 14:10:00,59.47,59.51,59.44,59.5,7400.0,48.5736,48.6063,48.5491,48.5981,7400.0
2014-02-20 14:15:00,59.48,59.52,59.46,59.51,12700.0,48.5818,48.6144,48.5654,48.6063,12700.0
2014-02-20 14:20:00,59.51,59.54,59.51,59.51,10600.0,48.6063,48.6308,48.6063,48.6063,10600.0
2014-02-20 14:25:00,59.52,59.52,59.46,59.48,10400.0,48.6144,48.6144,48.5654,48.5818,10400.0
2014-02-20 14:30:00,59.49,59.49,59.43,59.45,8400.0,48.5899,48.5899,48.5409,48.5573,8400.0
2014-02-20 14:35:00,59.46,59.48,59.46,59.47,3700.0,48.5654,48.5818,48.5654,48.5736,3700.0
2014-02-20 14:40:00,59.48,59.51,59.48,59.49,16900.0,48.5818,48.6063,48.5818,48.5899,16900.0
2014-02-20 14:45:00,59.5,59.52,59.49,59.52,28700.0,48.5981,48.6144,48.5899,48.6144,28700.0
2014-02-20 14:50:00,59.52,59.52,59.49,59.52,114500.0,48.6144,48.6144,48.5899,48.6144,114500.0
2014-02-20 14:55:00,59.52,59.55,59.52,59.53,26400.0,48.6144,48.639,48.6144,48.6226,26400.0
2014-02-20 15:00:00,59.53,59.57,59.52,59.55,21200.0,48.6226,48.6553,48.6144,48.639,21200.0
2014-02-20 15:05:00,59.55,59.57,59.54,59.56,10900.0,48.639,48.6553,48.6308,48.6471,10900.0
2014-02-20 15:10:00,59.56,59.57,59.52,59.52,10900.0,48.6471,48.6553,48.6144,48.6144,10900.0
2014-02-20 15:15:00,59.53,59.54,59.52,59.54,3500.0,48.6226,48.6308,48.6144,48.6308,3500.0
2014-02-20 15:20:00,59.54,59.55,59.49,59.49,22900.0,48.6308,48.639,48.5899,48.5899,22900.0
2014-02-20 15:25:00,59.49,59.55,59.49,59.51,17700.0,48.5899,48.639,48.5899,48.6063,17700.0
2014-02-20 15:30:00,59.51,59.53,59.49,59.49,15000.0,48.6063,48.6226,48.5899,48.5899,15000.0
2014-02-20 15:35:00,59.49,59.5,59.47,59.49,26700.0,48.5899,48.5981,48.5736,48.5899,26700.0
2014-02-20 15:40:00,59.5,59.51,59.47,59.5,54900.0,48.5981,48.6063,48.5736,48.5981,54900.0
2014-02-20 15:45:00,59.5,59.54,59.48,59.49,63600.0,48.5981,48.6308,48.5818,48.5899,63600.0
2014-02-20 15:50:00,59.49,59.52,59.45,59.45,116600.0,48.5899,48.6144,48.5573,48.5573,116600.0
2014-02-20 15:55:00,59.45,59.53,59.43,59.49,82200.0,48.5573,48.6226,48.5409,48.5899,82200.0
2014-02-21 09:30:00,60.05,60.07,59.96,60.07,158000.0,49.0473,49.0637,48.9738,49.0637,158000.0
2014-02-21 09:35:00,60.06,60.06,60.01,60.02,78500.0,49.0555,49.0555,49.0147,49.0228,78500.0
2014-02-21 09:40:00,60.03,60.06,60.01,60.06,51600.0,49.031,49.0555,49.0147,49.0555,51600.0
2014-02-21 09:45:00,60.06,60.13,60.06,60.13,41300.0,49.0555,49.1127,49.0555,49.1127,41300.0
2014-02-21 09:50:00,60.13,60.21,60.13,60.19,90700.0,49.1127,49.178,49.1127,49.1617,90700.0
2014-02-21 09:55:00,60.19,60.21,60.16,60.2,23700.0,49.1617,49.178,49.1372,49.1699,23700.0
2014-02-21 10:00:00,60.2,60.24,60.14,60.23,127000.0,49.1699,49.2025,49.1208,49.1944,127000.0
2014-02-21 10:05:00,60.23,60.23,60.12,60.13,35100.0,49.1944,49.1944,49.1045,49.1127,35100.0
2014-02-21 10:10:00,60.14,60.17,60.12,60.13,44100.0,49.1208,49.1454,49.1045,49.1127,44100.0
2014-02-21 10:15:00,60.13,60.15,60.13,60.13,17900.0,49.1127,49.129,49.1127,49.1127,17900.0
2014-02-21 10:20:00,60.13,60.13,60.03,60.06,85300.0,49.1127,49.1127,49.031,49.0555,85300.0
2014-02-21 10:25:00,60.07,60.07,60.05,60.05,82300.0,49.0637,49.0637,49.0473,49.0473,82300.0
2014-02-21 10:30:00,60.05,60.1,60.05,60.08,101400.0,49.0473,49.0882,49.0473,49.0718,101400.0
2014-02-21 10:35:00,60.09,60.1,60.08,60.1,15000.0,49.08,49.0882,49.0718,49.0882,15000.0
2014-02-21 10:40:00,60.11,60.13,60.1,60.13,17600.0,49.0963,49.1127,49.0882,49.1127,17600.0
2014-02-21 10:45:00,60.12,60.14,60.11,60.12,25500.0,49.1045,49.1208,49.0963,49.1045,25500.0
2014-02-21 10:50:00,60.12,60.13,60.09,60.1,41500.0,49.1045,49.1127,49.08,49.0882,41500.0
2014-02-21 10:55:00,60.09,60.11,60.09,60.1,20400.0,49.08,49.0963,49.08,49.0882,20400.0
2014-02-21 11:00:00,60.1,60.16,60.1,60.15,25000.0,49.0882,49.1372,49.0882,49.129,25000.0
2014-02-21 11:05:00,60.15,60.15,60.11,60.11,15700.0,49.129,49.129,49.0963,49.0963,15700.0
2014-02-21 11:10:00,60.12,60.13,60.05,60.05,13900.0,49.1045,49.1127,49.0473,49.0473,13900.0
2014-02-21 11:15:00,60.05,60.08,60.05,60.06,26700.0,49.0473,49.0718,49.0473,49.0555,26700.0
2014-02-21 11:20:00,60.06,60.1,60.05,60.08,36400.0,49.0555,49.0882,49.0473,49.0718,36400.0
2014-02-21 11:25:00,60.06,60.08,60.04,60.05,50800.0,49.0555,49.0718,49.0392,49.0473,50800.0
2014-02-21 11:30:00,60.05,60.09,60.05,60.08,14800.0,49.0473,49.08,49.0473,49.0718,14800.0
2014-02-21 11:35:00,60.09,60.09,60.05,60.06,18600.0,49.08,49.08,49.0473,49.0555,18600.0
2014-02-21 11:40:00,60.07,60.08,60.05,60.05,13700.0,49.0637,49.0718,49.0473,49.0473,13700.0
2014-02-21 11:45:00,60.06,60.06,60.04,60.05,21600.0,49.0555,49.0555,49.0392,49.0473,21600.0
2014-02-21 11:50:00,60.06,60.07,60.04,60.04,28100.0,49.0555,49.0637,49.0392,49.0392,28100.0
2014-02-21 11:55:00,60.05,60.06,60.04,60.04,9800.0,49.0473,49.0555,49.0392,49.0392,9800.0
2014-02-21 12:00:00,60.03,60.04,60.03,60.04,9300.0,49.031,49.0392,49.031,49.0392,9300.0
2014-02-21 12:05:00,60.05,60.05,60.04,60.04,22900.0,49.0473,49.0473,49.0392,49.0392,22900.0
2014-02-21 12:10:00,60.04,60.06,60.02,60.02,20100.0,49.0392,49.0555,49.0228,49.0228,20100.0
2014-02-21 12:15:00,60.02,60.04,60.02,60.04,15100.0,49.0228,49.0392,49.0228,49.0392,15100.0
2014-02-21 12:20:00,60.04,60.06,60.04,60.04,17900.0,49.0392,49.0555,49.0392,49.0392,17900.0
2014-02-21 12:25:00,60.04,60.06,60.04,60.05,23800.0,49.0392,49.0555,49.0392,49.0473,23800.0
2014-02-21 12:30:00,60.05,60.05,60.01,60.02,11100.0,49.0473,49.0473,49.0147,49.0228,11100.0
2014-02-21 12:35:00,60.02,60.02,59.99,59.99,17800.0,49.0228,49.0228,48.9983,48.9983,17800.0
2014-02-21 12:40:00,59.99,60.0,59.99,59.99,28400.0,48.9983,49.0065,48.9983,48.9983,28400.0
2014-02-21 12:45:00,59.98,59.98,59.95,59.96,29900.0,48.9902,48.9902,48.9657,48.9738,29900.0
2014-02-21 12:50:00,59.97,60.02,59.97,60.02,29700.0,48.982,49.0228,48.982,49.0228,29700.0
2014-02-21 12:55:00,60.01,60.03,60.01,60.03,8200.0,49.0147,49.031,49.0147,49.031,8200.0
2014-02-21 13:00:00,60.03,60.04,60.03,60.03,2900.0,49.031,49.0392,49.031,49.031,2900.0
2014-02-21 13:05:00,60.02,60.05,60.01,60.05,6000.0,49.0228,49.0473,49.0147,49.0473,6000.0
2014-02-21 13:10:00,60.05,60.06,60.03,60.05,8000.0,49.0473,49.0555,49.031,49.0473,8000.0
2014-02-21 13:15:00,60.05,60.05,60.03,60.04,5200.0,49.0473,49.0473,49.031,49.0392,5200.0
2014-02-21 13:20:00,60.04,60.07,60.03,60.06,24500.0,49.0392,49.0637,49.031,49.0555,24500.0
2014-02-21 13:25:00,60.06,60.07,60.04,60.04,4100.0,49.0555,49.0637,49.0392,49.0392,4100.0
2014-02-21 13:30:00,60.04,60.06,60.04,60.04,9500.0,49.0392,49.0555,49.0392,49.0392,9500.0
2014-02-21 13:35:00,60.05,60.05,59.99,60.02,5000.0,49.0473,49.0473,48.9983,49.0228,5000.0
2014-02-21 13:40:00,60.0,60.02,60.0,60.01,3400.0,49.0065,49.0228,49.0065,49.0147,3400.0
2014-02-21 13:45:00,60.01,60.03,59.99,60.02,4000.0,49.0147,49.031,48.9983,49.0228,4000.0
2014-02-21 13:50:00,60.02,60.02,59.99,59.99,15000.0,49.0228,49.0228,48.9983,48.9983,15000.0
2014-02-21 13:55:00,59.99,60.0,59.97,59.97,31500.0,48.9983,49.0065,48.982,48.982,31500.0
2014-02-21 14:00:00,59.97,60.01,59.97,59.99,14500.0,48.982,49.0147,48.982,48.9983,14500.0
2014-02-21 14:05:00,59.99,60.02,59.98,59.98,32000.0,48.9983,49.0228,48.9902,48.9902,32000.0
2014-02-21 14:10:00,59.98,59.98,59.94,59.95,41300.0,48.9902,48.9902,48.9575,48.9657,41300.0
2014-02-21 14:15:00,59.95,59.95,59.94,59.94,19800.0,48.9657,48.9657,48.9575,48.9575,19800.0
2014-02-21 14:20:00,59.95,59.95,59.93,59.94,34700.0,48.9657,48.9657,48.9493,48.9575,34700.0
2014-02-21 14:25:00,59.94,59.95,59.91,59.92,20300.0,48.9575,48.9657,48.933,48.9412,20300.0
2014-02-21 14:30:00,59.91,59.91,59.86,59.9,36400.0,48.933,48.933,48.8922,48.9248,36400.0
2014-02-21 14:35:00,59.9,59.9,59.86,59.86,17500.0,48.9248,48.9248,48.8922,48.8922,17500.0
2014-02-21 14:40:00,59.87,59.91,59.86,59.9,32500.0,48.9003,48.933,48.8922,48.9248,32500.0
2014-02-21 14:45:00,59.89,59.9,59.87,59.9,57000.0,48.9167,48.9248,48.9003,48.9248,57000.0
2014-02-21 14:50:00,59.91,59.91,59.87,59.89,19000.0,48.933,48.933,48.9003,48.9167,19000.0
2014-02-21 14:55:00,59.88,59.92,59.87,59.9,20300.0,48.9085,48.9412,48.9003,48.9248,20300.0
2014-02-21 15:00:00,59.89,59.93,59.89,59.9,10900.0,48.9167,48.9493,48.9167,48.9248,10900.0
2014-02-21 15:05:00,59.89,59.95,59.89,59.95,14200.0,48.9167,48.9657,48.9167,48.9657,14200.0
2014-02-21 15:10:00,59.95,59.95,59.91,59.92,3500.0,48.9657,48.9657,48.933,48.9412,3500.0
2014-02-21 15:15:00,59.93,59.95,59.92,59.95,18100.0,48.9493,48.9657,48.9412,48.9657,18100.0
2014-02-21 15:20:00,59.95,59.97,59.94,59.97,49900.0,48.9657,48.982,48.9575,48.982,49900.0
2014-02-21 15:25:00,59.97,60.0,59.95,59.95,31100.0,48.982,49.0065,48.9657,48.9657,31100.0
2014-02-21 15:30:00,59.96,59.98,59.91,59.93,58900.0,48.9738,48.9902,48.933,48.9493,58900.0
2014-02-21 15:35:00,59.92,59.93,59.86,59.92,111400.0,48.9412,48.9493,48.8922,48.9412,111400.0
2014-02-21 15:40:00,59.92,59.94,59.9,59.93,58800.0,48.9412,48.9575,48.9248,48.9493,58800.0
2014-02-21 15:45:00,59.94,60.0,59.91,59.92,49300.0,48.9575,49.0065,48.933,48.9412,49300.0
2014-02-21 15:50:00,59.91,59.95,59.9,59.91,80800.0,48.933,48.9657,48.9248,48.933,80800.0
2014-02-21 15:55:00,59.91,59.93,59.87,59.88,110500.0,48.933,48.9493,48.9003,48.9085,110500.0
2014-02-24 09:30:00,59.97,60.06,59.97,60.02,110700.0,48.982,49.0555,48.982,49.0228,110700.0
2014-02-24 09:35:00,60.02,60.04,59.98,60.0,80000.0,49.0228,49.0392,48.9902,49.0065,80000.0
2014-02-24 09:40:00,60.0,60.02,59.97,60.0,77300.0,49.0065,49.0228,48.982,49.0065,77300.0
2014-02-24 09:45:00,60.01,60.16,59.99,60.1,85700.0,49.0147,49.1372,48.9983,49.0882,85700.0
2014-02-24 09:50:00,60.11,60.21,60.1,60.19,63600.0,49.0963,49.178,49.0882,49.1617,63600.0
2014-02-24 09:55:00,60.19,60.22,60.18,60.2,35100.0,49.1617,49.1862,49.1535,49.1699,35100.0
2014-02-24 10:00:00,60.21,60.22,60.17,60.17,82400.0,49.178,49.1862,49.1454,49.1454,82400.0
2014-02-24 10:05:00,60.17,60.17,60.15,60.15,50600.0,49.1454,49.1454,49.129,49.129,50600.0
2014-02-24 10:10:00,60.16,60.18,60.15,60.17,28900.0,49.1372,49.1535,49.129,49.1454,28900.0
2014-02-24 10:15:00,60.16,60.19,60.16,60.18,16400.0,49.1372,49.1617,49.1372,49.1535,16400.0
2014-02-24 10:20:00,60.18,60.19,60.15,60.18,23200.0,49.1535,49.1617,49.129,49.1535,23200.0
2014-02-24 10:25:00,60.18,60.19,60.17,60.19,28200.0,49.1535,49.1617,49.1454,49.1617,28200.0
2014-02-24 10:30:00,60.19,60.25,60.17,60.25,46700.0,49.1617,49.2107,49.1454,49.2107,46700.0
2014-02-24 10:35:00,60.25,60.32,60.25,60.3,32200.0,49.2107,49.2679,49.2107,49.2515,32200.0
2014-02-24 10:40:00,60.31,60.34,60.29,60.34,37900.0,49.2597,49.2842,49.2434,49.2842,37900.0
2014-02-24 10:45:00,60.35,60.39,60.35,60.38,25100.0,49.2924,49.325,49.2924,49.3169,25100.0
2014-02-24 10:50:00,60.39,60.41,60.38,60.41,36900.0,49.325,49.3414,49.3169,49.3414,36900.0
2014-02-24 10:55:00,60.41,60.41,60.37,60.37,18600.0,49.3414,49.3414,49.3087,49.3087,18600.0
2014-02-24 11:00:00,60.37,60.38,60.36,60.36,12300.0,49.3087,49.3169,49.3005,49.3005,12300.0
2014-02-24 11:05:00,60.36,60.39,60.35,60.38,15000.0,49.3005,49.325,49.2924,49.3169,15000.0
2014-02-24 11:10:00,60.38,60.42,60.38,60.4,14500.0,49.3169,49.3495,49.3169,49.3332,14500.0
2014-02-24 11:15:00,60.4,60.4,60.38,60.4,16400.0,49.3332,49.3332,49.3169,49.3332,16400.0
2014-02-24 11:20:00,60.4,60.42,60.39,60.41,14200.0,49.3332,49.3495,49.325,49.3414,14200.0
2014-02-24 11:25:00,60.41,60.45,60.41,60.44,53700.0,49.3414,49.374,49.3414,49.3659,53700.0
2014-02-24 11:30:00,60.45,60.47,60.44,60.46,29100.0,49.374,49.3904,49.3659,49.3822,29100.0
2014-02-24 11:35:00,60.48,60.55,60.48,60.55,65400.0,49.3986,49.4557,49.3986,49.4557,65400.0
2014-02-24 11:40:00,60.56,60.57,60.55,60.56,14100.0,49.4639,49.4721,49.4557,49.4639,14100.0
2014-02-24 11:45:00,60.56,60.57,60.55,60.56,4400.0,49.4639,49.4721,49.4557,49.4639,4400.0
2014-02-24 11:50:00,60.56,60.6,60.56,60.6,28300.0,49.4639,49.4966,49.4639,49.4966,28300.0
2014-02-24 11:55:00,60.6,60.61,60.58,60.61,23000.0,49.4966,49.5047,49.4802,49.5047,23000.0
2014-02-24 12:00:00,60.61,60.62,60.59,60.62,20000.0,49.5047,49.5129,49.4884,49.5129,20000.0
2014-02-24 12:05:00,60.61,60.62,60.59,60.62,11400.0,49.5047,49.5129,49.4884,49.5129,11400.0
2014-02-24 12:10:00,60.61,60.62,60.6,60.6,7300.0,49.5047,49.5129,49.4966,49.4966,7300.0
2014-02-24 12:15:00,60.61,60.63,60.61,60.62,4700.0,49.5047,49.5211,49.5047,49.5129,4700.0
2014-02-24 12:20:00,60.63,60.63,60.62,60.63,2500.0,49.5211,49.5211,49.5129,49.5211,2500.0
2014-02-24 12:25:00,60.63,60.65,60.63,60.64,17000.0,49.5211,49.5374,49.5211,49.5292,17000.0
2014-02-24 12:30:00,60.64,60.66,60.64,60.65,17100.0,49.5292,49.5456,49.5292,49.5374,17100.0
2014-02-24 12:35:00,60.66,60.66,60.64,60.64,6300.0,49.5456,49.5456,49.5292,49.5292,6300.0
2014-02-24 12:40:00,60.64,60.66,60.62,60.63,14800.0,49.5292,49.5456,49.5129,49.5211,14800.0
2014-02-24 12:45:00,60.63,60.64,60.62,60.63,25900.0,49.5211,49.5292,49.5129,49.5211,25900.0
2014-02-24 12:50:00,60.64,60.64,60.63,60.63,7700.0,49.5292,49.5292,49.5211,49.5211,7700.0
2014-02-24 12:55:00,60.63,60.64,60.62,60.63,17700.0,49.5211,49.5292,49.5129,49.5211,17700.0
2014-02-24 13:00:00,60.63,60.64,60.61,60.62,19900.0,49.5211,49.5292,49.5047,49.5129,19900.0
2014-02-24 13:05:00,60.61,60.62,60.61,60.62,16700.0,49.5047,49.5129,49.5047,49.5129,16700.0
2014-02-24 13:10:00,60.62,60.62,60.61,60.61,9600.0,49.5129,49.5129,49.5047,49.5047,9600.0
2014-02-24 13:15:00,60.61,60.61,60.59,60.59,10100.0,49.5047,49.5047,49.4884,49.4884,10100.0
2014-02-24 13:20:00,60.59,60.62,60.58,60.62,6700.0,49.4884,49.5129,49.4802,49.5129,6700.0
2014-02-24 13:25:00,60.61,60.62,60.58,60.6,16700.0,49.5047,49.5129,49.4802,49.4966,16700.0
2014-02-24 13:30:00,60.6,60.6,60.57,60.6,14700.0,49.4966,49.4966,49.4721,49.4966,14700.0
2014-02-24 13:35:00,60.6,60.61,60.56,60.57,12100.0,49.4966,49.5047,49.4639,49.4721,12100.0
2014-02-24 13:40:00,60.56,60.56,60.55,60.55,9100.0,49.4639,49.4639,49.4557,49.4557,9100.0
2014-02-24 13:45:00,60.55,60.57,60.54,60.56,17300.0,49.4557,49.4721,49.4476,49.4639,17300.0
2014-02-24 13:50:00,60.55,60.55,60.54,60.54,12400.0,49.4557,49.4557,49.4476,49.4476,12400.0
2014-02-24 13:55:00,60.54,60.55,60.52,60.52,3400.0,49.4476,49.4557,49.4312,49.4312,3400.0
2014-02-24 14:00:00,60.52,60.6,60.52,60.59,8200.0,49.4312,49.4966,49.4312,49.4884,8200.0
2014-02-24 14:05:00,60.58,60.58,60.56,60.58,8600.0,49.4802,49.4802,49.4639,49.4802,8600.0
2014-02-24 14:10:00,60.57,60.58,60.55,60.56,5500.0,49.4721,49.4802,49.4557,49.4639,5500.0
2014-02-24 14:15:00,60.55,60.57,60.55,60.55,5600.0,49.4557,49.4721,49.4557,49.4557,5600.0
2014-02-24 14:20:00,60.55,60.56,60.54,60.56,3300.0,49.4557,49.4639,49.4476,49.4639,3300.0
2014-02-24 14:25:00,60.55,60.57,60.54,60.57,39100.0,49.4557,49.4721,49.4476,49.4721,39100.0
2014-02-24 14:30:00,60.57,60.58,60.55,60.55,18400.0,49.4721,49.4802,49.4557,49.4557,18400.0
2014-02-24 14:35:00,60.55,60.57,60.54,60.57,17100.0,49.4557,49.4721,49.4476,49.4721,17100.0
2014-02-24 14:40:00,60.57,60.57,60.54,60.54,9200.0,49.4721,49.4721,49.4476,49.4476,9200.0
2014-02-24 14:45:00,60.54,60.55,60.54,60.54,16700.0,49.4476,49.4557,49.4476,49.4476,16700.0
2014-02-24 14:50:00,60.54,60.55,60.52,60.53,19300.0,49.4476,49.4557,49.4312,49.4394,19300.0
2014-02-24 14:55:00,60.53,60.54,60.5,60.5,49400.0,49.4394,49.4476,49.4149,49.4149,49400.0
2014-02-24 15:00:00,60.49,60.49,60.4,60.43,78000.0,49.4067,49.4067,49.3332,49.3577,78000.0
2014-02-24 15:05:00,60.43,60.47,60.43,60.44,19000.0,49.3577,49.3904,49.3577,49.3659,19000.0
2014-02-24 15:10:00,60.43,60.44,60.35,60.35,40600.0,49.3577,49.3659,49.2924,49.2924,40600.0
2014-02-24 15:15:00,60.35,60.46,60.34,60.46,38900.0,49.2924,49.3822,49.2842,49.3822,38900.0
2014-02-24 15:20:00,60.47,60.48,60.46,60.48,40400.0,49.3904,49.3986,49.3822,49.3986,40400.0
2014-02-24 15:25:00,60.48,60.48,60.35,60.35,33300.0,49.3986,49.3986,49.2924,49.2924,33300.0
2014-02-24 15:30:00,60.35,60.39,60.33,60.36,56300.0,49.2924,49.325,49.276,49.3005,56300.0
2014-02-24 15:35:00,60.36,60.4,60.35,60.36,58700.0,49.3005,49.3332,49.2924,49.3005,58700.0
2014-02-24 15:40:00,60.37,60.37,60.3,60.34,52600.0,49.3087,49.3087,49.2515,49.2842,52600.0
2014-02-24 15:45:00,60.34,60.38,60.31,60.37,45800.0,49.2842,49.3169,49.2597,49.3087,45800.0
2014-02-24 15:50:00,60.36,60.36,60.3,60.35,53000.0,49.3005,49.3005,49.2515,49.2924,53000.0
2014-02-24 15:55:00,60.34,60.35,60.19,60.2,158000.0,49.2842,49.2924,49.1617,49.1699,158000.0
2014-02-25 09:30:00,60.54,60.54,60.44,60.45,67600.0,49.4476,49.4476,49.3659,49.374,67600.0
2014-02-25 09:35:00,60.45,60.45,60.36,60.4,88200.0,49.374,49.374,49.3005,49.3332,88200.0
2014-02-25 09:40:00,60.39,60.4,60.34,60.36,73200.0,49.325,49.3332,49.2842,49.3005,73200.0
2014-02-25 09:45:00,60.36,60.4,60.36,60.36,47900.0,49.3005,49.3332,49.3005,49.3005,47900.0
2014-02-25 09:50:00,60.36,60.38,60.32,60.32,52900.0,49.3005,49.3169,49.2679,49.2679,52900.0
2014-02-25 09:55:00,60.33,60.33,60.29,60.32,52900.0,49.276,49.276,49.2434,49.2679,52900.0
2014-02-25 10:00:00,60.32,60.38,60.27,60.27,91000.0,49.2679,49.3169,49.227,49.227,91000.0
2014-02-25 10:05:00,60.27,60.36,60.26,60.32,67400.0,49.227,49.3005,49.2189,49.2679,67400.0
2014-02-25 10:10:00,60.32,60.34,60.26,60.27,32700.0,49.2679,49.2842,49.2189,49.227,32700.0
2014-02-25 10:15:00,60.28,60.38,60.27,60.37,30500.0,49.2352,49.3169,49.227,49.3087,30500.0
2014-02-25 10:20:00,60.37,60.39,60.34,60.38,20400.0,49.3087,49.325,49.2842,49.3169,20400.0
2014-02-25 10:25:00,60.38,60.38,60.29,60.3,24500.0,49.3169,49.3169,49.2434,49.2515,24500.0
2014-02-25 10:30:00,60.3,60.34,60.29,60.32,18600.0,49.2515,49.2842,49.2434,49.2679,18600.0
2014-02-25 10:35:00,60.33,60.37,60.31,60.37,29100.0,49.276,49.3087,49.2597,49.3087,29100.0
2014-02-25 10:40:00,60.37,60.37,60.33,60.35,30000.0,49.3087,49.3087,49.276,49.2924,30000.0
2014-02-25 10:45:00,60.34,60.36,60.32,60.33,34100.0,49.2842,49.3005,49.2679,49.276,34100.0
2014-02-25 10:50:00,60.32,60.36,60.32,60.35,8300.0,49.2679,49.3005,49.2679,49.2924,8300.0
2014-02-25 10:55:00,60.34,60.37,60.34,60.36,22600.0,49.2842,49.3087,49.2842,49.3005,22600.0
2014-02-25 11:00:00,60.37,60.38,60.35,60.37,17500.0,49.3087,49.3169,49.2924,49.3087,17500.0
2014-02-25 11:05:00,60.36,60.36,60.31,60.34,30400.0,49.3005,49.3005,49.2597,49.2842,30400.0
2014-02-25 11:10:00,60.33,60.4,60.33,60.39,58100.0,49.276,49.3332,49.276,49.325,58100.0
2014-02-25 11:15:00,60.4,60.43,60.39,60.41,28900.0,49.3332,49.3577,49.325,49.3414,28900.0
2014-02-25 11:20:00,60.41,60.42,60.4,60.41,25600.0,49.3414,49.3495,49.3332,49.3414,25600.0
2014-02-25 11:25:00,60.42,60.49,60.42,60.49,49000.0,49.3495,49.4067,49.3495,49.4067,49000.0
2014-02-25 11:30:00,60.49,60.49,60.45,60.45,5900.0,49.4067,49.4067,49.374,49.374,5900.0
2014-02-25 11:35:00,60.45,60.47,60.42,60.42,13900.0,49.374,49.3904,49.3495,49.3495,13900.0
2014-02-25 11:40:00,60.41,60.42,60.41,60.41,17100.0,49.3414,49.3495,49.3414,49.3414,17100.0
2014-02-25 11:45:00,60.4,60.41,60.38,60.39,16000.0,49.3332,49.3414,49.3169,49.325,16000.0
2014-02-25 11:50:00,60.39,60.39,60.34,60.36,39100.0,49.325,49.325,49.2842,49.3005,39100.0
2014-02-25 11:55:00,60.36,60.36,60.29,60.29,50100.0,49.3005,49.3005,49.2434,49.2434,50100.0
2014-02-25 12:00:00,60.3,60.31,60.29,60.29,18500.0,49.2515,49.2597,49.2434,49.2434,18500.0
2014-02-25 12:05:00,60.29,60.3,60.28,60.28,23500.0,49.2434,49.2515,49.2352,49.2352,23500.0
2014-02-25 12:10:00,60.28,60.31,60.27,60.29,10500.0,49.2352,49.2597,49.227,49.2434,10500.0
2014-02-25 12:15:00,60.3,60.31,60.27,60.27,6500.0,49.2515,49.2597,49.227,49.227,6500.0
2014-02-25 12:20:00,60.27,60.27,60.25,60.27,15100.0,49.227,49.227,49.2107,49.227,15100.0
2014-02-25 12:25:00,60.28,60.28,60.25,60.27,6800.0,49.2352,49.2352,49.2107,49.227,6800.0
2014-02-25 12:30:00,60.26,60.29,60.26,60.28,7900.0,49.2189,49.2434,49.2189,49.2352,7900.0
2014-02-25 12:35:00,60.28,60.29,60.26,60.29,9900.0,49.2352,49.2434,49.2189,49.2434,9900.0
2014-02-25 12:40:00,60.29,60.29,60.27,60.27,38000.0,49.2434,49.2434,49.227,49.227,38000.0
2014-02-25 12:45:00,60.27,60.31,60.27,60.29,34400.0,49.227,49.2597,49.227,49.2434,34400.0
2014-02-25 12:50:00,60.29,60.31,60.28,60.28,8000.0,49.2434,49.2597,49.2352,49.2352,8000.0
2014-02-25 12:55:00,60.28,60.3,60.27,60.27,18100.0,49.2352,49.2515,49.227,49.227,18100.0
2014-02-25 13:00:00,60.27,60.29,60.27,60.29,13800.0,49.227,49.2434,49.227,49.2434,13800.0
2014-02-25 13:05:00,60.29,60.33,60.28,60.32,18200.0,49.2434,49.276,49.2352,49.2679,18200.0
2014-02-25 13:10:00,60.33,60.33,60.27,60.27,8700.0,49.276,49.276,49.227,49.227,8700.0
2014-02-25 13:15:00,60.27,60.31,60.27,60.29,11800.0,49.227,49.2597,49.227,49.2434,11800.0
2014-02-25 13:20:00,60.29,60.3,60.28,60.29,4900.0,49.2434,49.2515,49.2352,49.2434,4900.0
2014-02-25 13:25:00,60.3,60.32,60.29,60.29,10400.0,49.2515,49.2679,49.2434,49.2434,10400.0
2014-02-25 13:30:00,60.29,60.33,60.29,60.32,14500.0,49.2434,49.276,49.2434,49.2679,14500.0
2014-02-25 13:35:00,60.32,60.32,60.24,60.24,18800.0,49.2679,49.2679,49.2025,49.2025,18800.0
2014-02-25 13:40:00,60.24,60.25,60.23,60.24,22900.0,49.2025,49.2107,49.1944,49.2025,22900.0
2014-02-25 13:45:00,60.23,60.24,60.19,60.2,83800.0,49.1944,49.2025,49.1617,49.1699,83800.0
2014-02-25 13:50:00,60.19,60.19,60.18,60.18,11000.0,49.1617,49.1617,49.1535,49.1535,11000.0
2014-02-25 13:55:00,60.19,60.22,60.19,60.2,22800.0,49.1617,49.1862,49.1617,49.1699,22800.0
2014-02-25 14:00:00,60.2,60.22,60.16,60.16,57500.0,49.1699,49.1862,49.1372,49.1372,57500.0
2014-02-25 14:05:00,60.16,60.17,60.13,60.16,82500.0,49.1372,49.1454,49.1127,49.1372,82500.0
2014-02-25 14:10:00,60.15,60.15,60.1,60.1,10700.0,49.129,49.129,49.0882,49.0882,10700.0
2014-02-25 14:15:00,60.11,60.12,60.1,60.12,10600.0,49.0963,49.1045,49.0882,49.1045,10600.0
2014-02-25 14:20:00,60.13,60.14,60.11,60.12,50800.0,49.1127,49.1208,49.0963,49.1045,50800.0
2014-02-25 14:25:00,60.13,60.19,60.13,60.19,14900.0,49.1127,49.1617,49.1127,49.1617,14900.0
2014-02-25 14:30:00,60.18,60.18,60.15,60.17,16100.0,49.1535,49.1535,49.129,49.1454,16100.0
2014-02-25 14:35:00,60.16,60.18,60.15,60.15,26500.0,49.1372,49.1535,49.129,49.129,26500.0
2014-02-25 14:40:00,60.16,60.19,60.15,60.16,9900.0,49.1372,49.1617,49.129,49.1372,9900.0
2014-02-25 14:45:00,60.15,60.19,60.15,60.16,45800.0,49.129,49.1617,49.129,49.1372,45800.0
2014-02-25 14:50:00,60.16,60.17,60.14,60.16,58800.0,49.1372,49.1454,49.1208,49.1372,58800.0
2014-02-25 14:55:00,60.16,60.19,60.16,60.19,11900.0,49.1372,49.1617,49.1372,49.1617,11900.0
2014-02-25 15:00:00,60.18,60.2,60.15,60.19,30800.0,49.1535,49.1699,49.129,49.1617,30800.0
2014-02-25 15:05:00,60.18,60.19,60.15,60.15,15400.0,49.1535,49.1617,49.129,49.129,15400.0
2014-02-25 15:10:00,60.16,60.16,60.13,60.13,83300.0,49.1372,49.1372,49.1127,49.1127,83300.0
2014-02-25 15:15:00,60.13,60.16,60.07,60.09,78000.0,49.1127,49.1372,49.0637,49.08,78000.0
2014-02-25 15:20:00,60.08,60.11,60.07,60.1,37800.0,49.0718,49.0963,49.0637,49.0882,37800.0
2014-02-25 15:25:00,60.11,60.13,60.05,60.08,42700.0,49.0963,49.1127,49.0473,49.0718,42700.0
2014-02-25 15:30:00,60.08,60.13,60.08,60.11,49800.0,49.0718,49.1127,49.0718,49.0963,49800.0
2014-02-25 15:35:00,60.1,60.12,60.07,60.12,43600.0,49.0882,49.1045,49.0637,49.1045,43600.0
2014-02-25 15:40:00,60.12,60.14,60.06,60.06,57700.0,49.1045,49.1208,49.0555,49.0555,57700.0
2014-02-25 15:45:00,60.06,60.13,60.04,60.11,64300.0,49.0555,49.1127,49.0392,49.0963,64300.0
2014-02-25 15:50:00,60.1,60.13,60.09,60.12,49000.0,49.0882,49.1127,49.08,49.1045,49000.0
2014-02-25 15:55:00,60.13,60.23,60.11,60.2,128000.0,49.1127,49.1944,49.0963,49.1699,128000.0
2014-02-26 09:30:00,60.91,60.91,60.8,60.81,93800.0,49.7498,49.7498,49.6599,49.6681,93800.0
2014-02-26 09:35:00,60.8,60.91,60.8,60.89,102800.0,49.6599,49.7498,49.6599,49.7334,102800.0
2014-02-26 09:40:00,60.9,60.91,60.84,60.84,27500.0,49.7416,49.7498,49.6926,49.6926,27500.0
2014-02-26 09:45:00,60.83,60.84,60.8,60.82,20700.0,49.6844,49.6926,49.6599,49.6763,20700.0
2014-02-26 09:50:00,60.81,60.81,60.7,60.71,55500.0,49.6681,49.6681,49.5782,49.5864,55500.0
2014-02-26 09:55:00,60.71,60.73,60.7,60.7,29900.0,49.5864,49.6027,49.5782,49.5782,29900.0
2014-02-26 10:00:00,60.71,60.81,60.71,60.8,49200.0,49.5864,49.6681,49.5864,49.6599,49200.0
2014-02-26 10:05:00,60.81,60.9,60.8,60.82,137600.0,49.6681,49.7416,49.6599,49.6763,137600.0
2014-02-26 10:10:00,60.83,60.88,60.83,60.85,60500.0,49.6844,49.7253,49.6844,49.7008,60500.0
2014-02-26 10:15:00,60.85,60.9,60.85,60.87,4300.0,49.7008,49.7416,49.7008,49.7171,4300.0
2014-02-26 10:20:00,60.89,60.94,60.88,60.94,30500.0,49.7334,49.7743,49.7253,49.7743,30500.0
2014-02-26 10:25:00,60.94,60.97,60.93,60.97,46200.0,49.7743,49.7988,49.7661,49.7988,46200.0
2014-02-26 10:30:00,60.98,60.99,60.97,60.97,15200.0,49.8069,49.8151,49.7988,49.7988,15200.0
2014-02-26 10:35:00,60.98,61.0,60.97,60.97,18100.0,49.8069,49.8233,49.7988,49.7988,18100.0
2014-02-26 10:40:00,60.96,60.97,60.92,60.93,4000.0,49.7906,49.7988,49.7579,49.7661,4000.0
2014-02-26 10:45:00,60.92,60.93,60.91,60.92,8400.0,49.7579,49.7661,49.7498,49.7579,8400.0
2014-02-26 10:50:00,60.92,60.94,60.91,60.91,12300.0,49.7579,49.7743,49.7498,49.7498,12300.0
2014-02-26 10:55:00,60.9,60.91,60.86,60.87,26900.0,49.7416,49.7498,49.7089,49.7171,26900.0
2014-02-26 11:00:00,60.88,60.9,60.85,60.87,20400.0,49.7253,49.7416,49.7008,49.7171,20400.0
2014-02-26 11:05:00,60.86,60.89,60.84,60.88,8100.0,49.7089,49.7334,49.6926,49.7253,8100.0
2014-02-26 11:10:00,60.88,60.94,60.87,60.92,19200.0,49.7253,49.7743,49.7171,49.7579,19200.0
2014-02-26 11:15:00,60.93,60.95,60.93,60.94,16300.0,49.7661,49.7824,49.7661,49.7743,16300.0
2014-02-26 11:20:00,60.95,60.96,60.94,60.95,13900.0,49.7824,49.7906,49.7743,49.7824,13900.0
2014-02-26 11:25:00,60.95,60.96,60.93,60.96,9200.0,49.7824,49.7906,49.7661,49.7906,9200.0
2014-02-26 11:30:00,60.96,60.97,60.89,60.89,13300.0,49.7906,49.7988,49.7334,49.7334,13300.0
2014-02-26 11:35:00,60.89,60.92,60.89,60.91,4100.0,49.7334,49.7579,49.7334,49.7498,4100.0
2014-02-26 11:40:00,60.91,60.91,60.85,60.86,8100.0,49.7498,49.7498,49.7008,49.7089,8100.0
2014-02-26 11:45:00,60.86,60.88,60.81,60.87,33000.0,49.7089,49.7253,49.6681,49.7171,33000.0
2014-02-26 11:50:00,60.88,60.91,60.87,60.91,108700.0,49.7253,49.7498,49.7171,49.7498,108700.0
2014-02-26 11:55:00,60.91,60.94,60.9,60.93,17500.0,49.7498,49.7743,49.7416,49.7661,17500.0
2014-02-26 12:00:00,60.92,60.92,60.89,60.91,100600.0,49.7579,49.7579,49.7334,49.7498,100600.0
2014-02-26 12:05:00,60.91,60.91,60.9,60.91,13000.0,49.7498,49.7498,49.7416,49.7498,13000.0
2014-02-26 12:10:00,60.92,60.96,60.91,60.94,69800.0,49.7579,49.7906,49.7498,49.7743,69800.0
2014-02-26 12:15:00,60.94,60.94,60.92,60.93,43100.0,49.7743,49.7743,49.7579,49.7661,43100.0
2014-02-26 12:20:00,60.93,60.93,60.92,60.92,4700.0,49.7661,49.7661,49.7579,49.7579,4700.0
2014-02-26 12:25:00,60.92,60.93,60.91,60.92,51400.0,49.7579,49.7661,49.7498,49.7579,51400.0
2014-02-26 12:30:00,60.92,60.95,60.91,60.91,44700.0,49.7579,49.7824,49.7498,49.7498,44700.0
2014-02-26 12:35:00,60.91,60.92,60.9,60.92,7100.0,49.7498,49.7579,49.7416,49.7579,7100.0
2014-02-26 12:40:00,60.91,60.91,60.88,60.88,7900.0,49.7498,49.7498,49.7253,49.7253,7900.0
2014-02-26 12:45:00,60.89,60.9,60.89,60.9,4100.0,49.7334,49.7416,49.7334,49.7416,4100.0
2014-02-26 12:50:00,60.9,60.91,60.9,60.91,1800.0,49.7416,49.7498,49.7416,49.7498,1800.0
2014-02-26 12:55:00,60.9,60.91,60.85,60.86,21400.0,49.7416,49.7498,49.7008,49.7089,21400.0
2014-02-26 13:00:00,60.85,60.87,60.78,60.79,15600.0,49.7008,49.7171,49.6436,49.6518,15600.0
2014-02-26 13:05:00,60.79,60.85,60.79,60.82,42800.0,49.6518,49.7008,49.6518,49.6763,42800.0
2014-02-26 13:10:00,60.83,60.87,60.81,60.87,27200.0,49.6844,49.7171,49.6681,49.7171,27200.0
2014-02-26 13:15:00,60.86,60.86,60.84,60.84,6900.0,49.7089,49.7089,49.6926,49.6926,6900.0
2014-02-26 13:20:00,60.84,60.88,60.84,60.88,6900.0,49.6926,49.7253,49.6926,49.7253,6900.0
2014-02-26 13:25:00,60.87,60.87,60.85,60.87,4100.0,49.7171,49.7171,49.7008,49.7171,4100.0
2014-02-26 13:30:00,60.88,60.88,60.86,60.87,10700.0,49.7253,49.7253,49.7089,49.7171,10700.0
2014-02-26 13:35:00,60.86,60.86,60.85,60.86,4000.0,49.7089,49.7089,49.7008,49.7089,4000.0
2014-02-26 13:40:00,60.86,60.89,60.86,60.88,49000.0,49.7089,49.7334,49.7089,49.7253,49000.0
2014-02-26 13:45:00,60.89,60.89,60.85,60.86,29900.0,49.7334,49.7334,49.7008,49.7089,29900.0
2014-02-26 13:50:00,60.86,60.86,60.84,60.84,8800.0,49.7089,49.7089,49.6926,49.6926,8800.0
2014-02-26 13:55:00,60.85,60.85,60.79,60.79,8600.0,49.7008,49.7008,49.6518,49.6518,8600.0
2014-02-26 14:00:00,60.79,60.82,60.79,60.8,13900.0,49.6518,49.6763,49.6518,49.6599,13900.0
2014-02-26 14:05:00,60.79,60.81,60.75,60.75,18300.0,49.6518,49.6681,49.6191,49.6191,18300.0
2014-02-26 14:10:00,60.74,60.77,60.73,60.74,11800.0,49.6109,49.6354,49.6027,49.6109,11800.0
2014-02-26 14:15:00,60.74,60.75,60.69,60.69,13500.0,49.6109,49.6191,49.5701,49.5701,13500.0
2014-02-26 14:20:00,60.68,60.71,60.65,60.65,57100.0,49.5619,49.5864,49.5374,49.5374,57100.0
2014-02-26 14:25:00,60.65,60.66,60.57,60.58,14200.0,49.5374,49.5456,49.4721,49.4802,14200.0
2014-02-26 14:30:00,60.57,60.63,60.55,60.61,18500.0,49.4721,49.5211,49.4557,49.5047,18500.0
2014-02-26 14:35:00,60.6,60.63,60.59,60.61,9100.0,49.4966,49.5211,49.4884,49.5047,9100.0
2014-02-26 14:40:00,60.61,60.67,60.61,60.65,12000.0,49.5047,49.5537,49.5047,49.5374,12000.0
2014-02-26 14:45:00,60.65,60.68,60.62,60.63,9300.0,49.5374,49.5619,49.5129,49.5211,9300.0
2014-02-26 14:50:00,60.65,60.66,60.64,60.66,18900.0,49.5374,49.5456,49.5292,49.5456,18900.0
2014-02-26 14:55:00,60.65,60.7,60.65,60.69,29000.0,49.5374,49.5782,49.5374,49.5701,29000.0
2014-02-26 15:00:00,60.69,60.73,60.66,60.67,34300.0,49.5701,49.6027,49.5456,49.5537,34300.0
2014-02-26 15:05:00,60.68,60.68,60.64,60.64,8700.0,49.5619,49.5619,49.5292,49.5292,8700.0
2014-02-26 15:10:00,60.63,60.69,60.61,60.69,26500.0,49.5211,49.5701,49.5047,49.5701,26500.0
2014-02-26 15:15:00,60.68,60.74,60.67,60.69,37800.0,49.5619,49.6109,49.5537,49.5701,37800.0
2014-02-26 15:20:00,60.69,60.73,60.67,60.71,22300.0,49.5701,49.6027,49.5537,49.5864,22300.0
2014-02-26 15:25:00,60.71,60.73,60.66,60.72,15900.0,49.5864,49.6027,49.5456,49.5946,15900.0
2014-02-26 15:30:00,60.72,60.78,60.72,60.75,37600.0,49.5946,49.6436,49.5946,49.6191,37600.0
2014-02-26 15:35:00,60.74,60.77,60.72,60.76,20700.0,49.6109,49.6354,49.5946,49.6272,20700.0
2014-02-26 15:40:00,60.76,60.8,60.76,60.77,49400.0,49.6272,49.6599,49.6272,49.6354,49400.0
2014-02-26 15:45:00,60.76,60.78,60.69,60.69,45800.0,49.6272,49.6436,49.5701,49.5701,45800.0
2014-02-26 15:50:00,60.69,60.74,60.68,60.73,60400.0,49.5701,49.6109,49.5619,49.6027,60400.0
2014-02-26 15:55:00,60.73,60.74,60.68,60.7,79400.0,49.6027,49.6109,49.5619,49.5782,79400.0
2014-02-27 09:30:00,61.08,61.17,61.02,61.17,42900.0,49.8886,49.9621,49.8396,49.9621,42900.0
2014-02-27 09:35:00,61.17,61.22,61.17,61.21,45200.0,49.9621,50.003,49.9621,49.9948,45200.0
2014-02-27 09:40:00,61.22,61.22,61.14,61.14,36800.0,50.003,50.003,49.9376,49.9376,36800.0
2014-02-27 09:45:00,61.14,61.18,61.14,61.16,16200.0,49.9376,49.9703,49.9376,49.954,16200.0
2014-02-27 09:50:00,61.15,61.15,61.04,61.05,38000.0,49.9458,49.9458,49.8559,49.8641,38000.0
2014-02-27 09:55:00,61.05,61.14,61.05,61.13,26200.0,49.8641,49.9376,49.8641,49.9295,26200.0
2014-02-27 10:00:00,61.13,61.18,61.13,61.13,26900.0,49.9295,49.9703,49.9295,49.9295,26900.0
2014-02-27 10:05:00,61.13,61.13,61.05,61.11,20900.0,49.9295,49.9295,49.8641,49.9131,20900.0
2014-02-27 10:10:00,61.11,61.12,61.04,61.08,22200.0,49.9131,49.9213,49.8559,49.8886,22200.0
2014-02-27 10:15:00,61.08,61.13,61.06,61.11,41200.0,49.8886,49.9295,49.8723,49.9131,41200.0
2014-02-27 10:20:00,61.11,61.16,61.09,61.16,20800.0,49.9131,49.954,49.8968,49.954,20800.0
2014-02-27 10:25:00,61.16,61.17,61.11,61.11,15400.0,49.954,49.9621,49.9131,49.9131,15400.0
2014-02-27 10:30:00,61.11,61.17,61.11,61.17,14100.0,49.9131,49.9621,49.9131,49.9621,14100.0
2014-02-27 10:35:00,61.18,61.22,61.18,61.19,67800.0,49.9703,50.003,49.9703,49.9785,67800.0
2014-02-27 10:40:00,61.2,61.2,61.15,61.17,22800.0,49.9866,49.9866,49.9458,49.9621,22800.0
2014-02-27 10:45:00,61.17,61.19,61.16,61.18,22600.0,49.9621,49.9785,49.954,49.9703,22600.0
2014-02-27 10:50:00,61.19,61.22,61.18,61.2,30800.0,49.9785,50.003,49.9703,49.9866,30800.0
2014-02-27 10:55:00,61.19,61.23,61.18,61.22,31300.0,49.9785,50.0111,49.9703,50.003,31300.0
2014-02-27 11:00:00,61.23,61.26,61.21,61.26,44100.0,50.0111,50.0356,49.9948,50.0356,44100.0
2014-02-27 11:05:00,61.26,61.29,61.26,61.29,59700.0,50.0356,50.0601,50.0356,50.0601,59700.0
2014-02-27 11:10:00,61.29,61.32,61.27,61.32,76800.0,50.0601,50.0846,50.0438,50.0846,76800.0
2014-02-27 11:15:00,61.33,61.37,61.33,61.34,46200.0,50.0928,50.1255,50.0928,50.101,46200.0
2014-02-27 11:20:00,61.35,61.36,61.32,61.33,50100.0,50.1091,50.1173,50.0846,50.0928,50100.0
2014-02-27 11:25:00,61.34,61.38,61.34,61.38,19300.0,50.101,50.1336,50.101,50.1336,19300.0
2014-02-27 11:30:00,61.39,61.39,61.3,61.31,13700.0,50.1418,50.1418,50.0683,50.0765,13700.0
2014-02-27 11:35:00,61.31,61.34,61.3,61.32,27400.0,50.0765,50.101,50.0683,50.0846,27400.0
2014-02-27 11:40:00,61.31,61.33,61.29,61.33,38900.0,50.0765,50.0928,50.0601,50.0928,38900.0
2014-02-27 11:45:00,61.33,61.33,61.25,61.26,47700.0,50.0928,50.0928,50.0275,50.0356,47700.0
2014-02-27 11:50:00,61.27,61.28,61.24,61.26,16700.0,50.0438,50.052,50.0193,50.0356,16700.0
2014-02-27 11:55:00,61.26,61.28,61.25,61.26,9200.0,50.0356,50.052,50.0275,50.0356,9200.0
2014-02-27 12:00:00,61.27,61.31,61.27,61.3,6600.0,50.0438,50.0765,50.0438,50.0683,6600.0
2014-02-27 12:05:00,61.3,61.31,61.22,61.23,30500.0,50.0683,50.0765,50.003,50.0111,30500.0
2014-02-27 12:10:00,61.23,61.27,61.23,61.25,12400.0,50.0111,50.0438,50.0111,50.0275,12400.0
2014-02-27 12:15:00,61.25,61.29,61.24,61.27,11700.0,50.0275,50.0601,50.0193,50.0438,11700.0
2014-02-27 12:20:00,61.27,61.29,61.25,61.27,11800.0,50.0438,50.0601,50.0275,50.0438,11800.0
2014-02-27 12:25:00,61.27,61.29,61.23,61.27,27500.0,50.0438,50.0601,50.0111,50.0438,27500.0
2014-02-27 12:30:00,61.28,61.28,61.23,61.26,15300.0,50.052,50.052,50.0111,50.0356,15300.0
2014-02-27 12:35:00,61.25,61.27,61.24,61.27,12800.0,50.0275,50.0438,50.0193,50.0438,12800.0
2014-02-27 12:40:00,61.27,61.33,61.27,61.32,19300.0,50.0438,50.0928,50.0438,50.0846,19300.0
2014-02-27 12:45:00,61.32,61.35,61.31,61.34,14000.0,50.0846,50.1091,50.0765,50.101,14000.0
2014-02-27 12:50:00,61.34,61.35,61.32,61.35,38900.0,50.101,50.1091,50.0846,50.1091,38900.0
2014-02-27 12:55:00,61.35,61.37,61.33,61.37,14400.0,50.1091,50.1255,50.0928,50.1255,14400.0
2014-02-27 13:00:00,61.38,61.39,61.36,61.39,19900.0,50.1336,50.1418,50.1173,50.1418,19900.0
2014-02-27 13:05:00,61.39,61.39,61.36,61.38,21700.0,50.1418,50.1418,50.1173,50.1336,21700.0
2014-02-27 13:10:00,61.38,61.39,61.37,61.37,17300.0,50.1336,50.1418,50.1255,50.1255,17300.0
2014-02-27 13:15:00,61.38,61.38,61.37,61.37,12700.0,50.1336,50.1336,50.1255,50.1255,12700.0
2014-02-27 13:20:00,61.37,61.39,61.37,61.38,13400.0,50.1255,50.1418,50.1255,50.1336,13400.0
2014-02-27 13:25:00,61.38,61.39,61.37,61.39,27700.0,50.1336,50.1418,50.1255,50.1418,27700.0
2014-02-27 13:30:00,61.39,61.45,61.39,61.43,27800.0,50.1418,50.1908,50.1418,50.1745,27800.0
2014-02-27 13:35:00,61.44,61.47,61.44,61.46,37300.0,50.1827,50.2072,50.1827,50.199,37300.0
2014-02-27 13:40:00,61.48,61.5,61.46,61.46,28100.0,50.2153,50.2317,50.199,50.199,28100.0
2014-02-27 13:45:00,61.46,61.48,61.45,61.47,6800.0,50.199,50.2153,50.1908,50.2072,6800.0
2014-02-27 13:50:00,61.47,61.49,61.46,61.47,7100.0,50.2072,50.2235,50.199,50.2072,7100.0
2014-02-27 13:55:00,61.48,61.48,61.46,61.47,3500.0,50.2153,50.2153,50.199,50.2072,3500.0
2014-02-27 14:00:00,61.48,61.49,61.47,61.47,5700.0,50.2153,50.2235,50.2072,50.2072,5700.0
2014-02-27 14:05:00,61.47,61.48,61.46,61.48,11700.0,50.2072,50.2153,50.199,50.2153,11700.0
2014-02-27 14:10:00,61.48,61.48,61.44,61.44,23200.0,50.2153,50.2153,50.1827,50.1827,23200.0
2014-02-27 14:15:00,61.44,61.48,61.44,61.45,8300.0,50.1827,50.2153,50.1827,50.1908,8300.0
2014-02-27 14:20:00,61.47,61.47,61.38,61.4,14900.0,50.2072,50.2072,50.1336,50.15,14900.0
2014-02-27 14:25:00,61.41,61.42,61.36,61.37,7900.0,50.1582,50.1663,50.1173,50.1255,7900.0
2014-02-27 14:30:00,61.38,61.41,61.38,61.4,4500.0,50.1336,50.1582,50.1336,50.15,4500.0
2014-02-27 14:35:00,61.4,61.41,61.38,61.38,5200.0,50.15,50.1582,50.1336,50.1336,5200.0
2014-02-27 14:40:00,61.39,61.41,61.35,61.35,9400.0,50.1418,50.1582,50.1091,50.1091,9400.0
2014-02-27 14:45:00,61.36,61.38,61.33,61.34,18300.0,50.1173,50.1336,50.0928,50.101,18300.0
2014-02-27 14:50:00,61.35,61.39,61.34,61.38,13000.0,50.1091,50.1418,50.101,50.1336,13000.0
2014-02-27 14:55:00,61.38,61.38,61.37,61.37,2600.0,50.1336,50.1336,50.1255,50.1255,2600.0
2014-02-27 15:00:00,61.36,61.36,61.29,61.33,22400.0,50.1173,50.1173,50.0601,50.0928,22400.0
2014-02-27 15:05:00,61.35,61.4,61.35,61.39,13900.0,50.1091,50.15,50.1091,50.1418,13900.0
2014-02-27 15:10:00,61.39,61.39,61.35,61.37,14600.0,50.1418,50.1418,50.1091,50.1255,14600.0
2014-02-27 15:15:00,61.38,61.39,61.32,61.33,36900.0,50.1336,50.1418,50.0846,50.0928,36900.0
2014-02-27 15:20:00,61.34,61.37,61.3,61.3,19100.0,50.101,50.1255,50.0683,50.0683,19100.0
2014-02-27 15:25:00,61.3,61.34,61.3,61.3,17200.0,50.0683,50.101,50.0683,50.0683,17200.0
2014-02-27 15:30:00,61.31,61.33,61.29,61.3,32200.0,50.0765,50.0928,50.0601,50.0683,32200.0
2014-02-27 15:35:00,61.3,61.37,61.29,61.33,43900.0,50.0683,50.1255,50.0601,50.0928,43900.0
2014-02-27 15:40:00,61.33,61.34,61.32,61.34,7900.0,50.0928,50.101,50.0846,50.101,7900.0
2014-02-27 15:45:00,61.34,61.34,61.23,61.25,45700.0,50.101,50.101,50.0111,50.0275,45700.0
2014-02-27 15:50:00,61.24,61.31,61.24,61.29,46900.0,50.0193,50.0765,50.0193,50.0601,46900.0
2014-02-27 15:55:00,61.29,61.4,61.24,61.37,230400.0,50.0601,50.15,50.0193,50.1255,230400.0
2014-02-28 09:30:00,61.35,61.35,61.25,61.28,109200.0,50.1091,50.1091,50.0275,50.052,109200.0
2014-02-28 09:35:00,61.29,61.3,61.25,61.3,17800.0,50.0601,50.0683,50.0275,50.0683,17800.0
2014-02-28 09:40:00,61.31,61.37,61.29,61.32,54500.0,50.0765,50.1255,50.0601,50.0846,54500.0
2014-02-28 09:45:00,61.32,61.34,61.28,61.3,45300.0,50.0846,50.101,50.052,50.0683,45300.0
2014-02-28 09:50:00,61.31,61.32,61.27,61.29,20300.0,50.0765,50.0846,50.0438,50.0601,20300.0
2014-02-28 09:55:00,61.3,61.32,61.27,61.28,27600.0,50.0683,50.0846,50.0438,50.052,27600.0
2014-02-28 10:00:00,61.29,61.4,61.26,61.33,128900.0,50.0601,50.15,50.0356,50.0928,128900.0
2014-02-28 10:05:00,61.33,61.33,61.31,61.31,59700.0,50.0928,50.0928,50.0765,50.0765,59700.0
2014-02-28 10:10:00,61.31,61.33,61.2,61.26,48200.0,50.0765,50.0928,49.9866,50.0356,48200.0
2014-02-28 10:15:00,61.26,61.26,61.21,61.23,27500.0,50.0356,50.0356,49.9948,50.0111,27500.0
2014-02-28 10:20:00,61.23,61.25,61.2,61.25,29000.0,50.0111,50.0275,49.9866,50.0275,29000.0
2014-02-28 10:25:00,61.25,61.27,61.23,61.25,42100.0,50.0275,50.0438,50.0111,50.0275,42100.0
2014-02-28 10:30:00,61.25,61.25,61.21,61.23,34700.0,50.0275,50.0275,49.9948,50.0111,34700.0
2014-02-28 10:35:00,61.23,61.23,61.17,61.17,43400.0,50.0111,50.0111,49.9621,49.9621,43400.0
2014-02-28 10:40:00,61.17,61.21,61.17,61.17,11300.0,49.9621,49.9948,49.9621,49.9621,11300.0
2014-02-28 10:45:00,61.17,61.19,61.14,61.17,36500.0,49.9621,49.9785,49.9376,49.9621,36500.0
2014-02-28 10:50:00,61.17,61.18,61.12,61.12,32400.0,49.9621,49.9703,49.9213,49.9213,32400.0
2014-02-28 10:55:00,61.11,61.12,61.07,61.07,56700.0,49.9131,49.9213,49.8804,49.8804,56700.0
2014-02-28 11:00:00,61.06,61.07,60.99,60.99,210700.0,49.8723,49.8804,49.8151,49.8151,210700.0
2014-02-28 11:05:00,60.98,60.98,60.92,60.94,54200.0,49.8069,49.8069,49.7579,49.7743,54200.0
2014-02-28 11:10:00,60.94,60.95,60.89,60.89,30400.0,49.7743,49.7824,49.7334,49.7334,30400.0
2014-02-28 11:15:00,60.9,60.9,60.87,60.9,83300.0,49.7416,49.7416,49.7171,49.7416,83300.0
2014-02-28 11:20:00,60.9,60.93,60.89,60.92,16200.0,49.7416,49.7661,49.7334,49.7579,16200.0
2014-02-28 11:25:00,60.92,60.95,60.89,60.94,41700.0,49.7579,49.7824,49.7334,49.7743,41700.0
2014-02-28 11:30:00,60.93,60.93,60.88,60.91,6400.0,49.7661,49.7661,49.7253,49.7498,6400.0
2014-02-28 11:35:00,60.92,60.93,60.89,60.9,29400.0,49.7579,49.7661,49.7334,49.7416,29400.0
2014-02-28 11:40:00,60.89,60.89,60.87,60.88,8000.0,49.7334,49.7334,49.7171,49.7253,8000.0
2014-02-28 11:45:00,60.89,60.9,60.87,60.88,20500.0,49.7334,49.7416,49.7171,49.7253,20500.0
2014-02-28 11:50:00,60.88,60.91,60.87,60.9,47600.0,49.7253,49.7498,49.7171,49.7416,47600.0
2014-02-28 11:55:00,60.9,60.9,60.87,60.87,13600.0,49.7416,49.7416,49.7171,49.7171,13600.0
2014-02-28 12:00:00,60.87,60.88,60.84,60.87,51000.0,49.7171,49.7253,49.6926,49.7171,51000.0
2014-02-28 12:05:00,60.87,60.89,60.85,60.89,50200.0,49.7171,49.7334,49.7008,49.7334,50200.0
2014-02-28 12:10:00,60.9,60.9,60.87,60.87,44700.0,49.7416,49.7416,49.7171,49.7171,44700.0
2014-02-28 12:15:00,60.87,60.87,60.86,60.87,44400.0,49.7171,49.7171,49.7089,49.7171,44400.0
2014-02-28 12:20:00,60.87,60.88,60.87,60.87,19900.0,49.7171,49.7253,49.7171,49.7171,19900.0
2014-02-28 12:25:00,60.87,60.87,60.86,60.87,15300.0,49.7171,49.7171,49.7089,49.7171,15300.0
2014-02-28 12:30:00,60.86,60.88,60.86,60.86,27000.0,49.7089,49.7253,49.7089,49.7089,27000.0
2014-02-28 12:35:00,60.86,60.88,60.86,60.86,10100.0,49.7089,49.7253,49.7089,49.7089,10100.0
2014-02-28 12:40:00,60.86,60.87,60.86,60.87,5100.0,49.7089,49.7171,49.7089,49.7171,5100.0
2014-02-28 12:45:00,60.87,60.88,60.86,60.87,15100.0,49.7171,49.7253,49.7089,49.7171,15100.0
2014-02-28 12:50:00,60.87,60.87,60.86,60.86,4500.0,49.7171,49.7171,49.7089,49.7089,4500.0
2014-02-28 12:55:00,60.86,60.87,60.85,60.85,9300.0,49.7089,49.7171,49.7008,49.7008,9300.0
2014-02-28 13:00:00,60.85,60.87,60.85,60.85,16200.0,49.7008,49.7171,49.7008,49.7008,16200.0
2014-02-28 13:05:00,60.85,60.87,60.85,60.87,11500.0,49.7008,49.7171,49.7008,49.7171,11500.0
2014-02-28 13:10:00,60.87,60.87,60.87,60.87,3800.0,49.7171,49.7171,49.7171,49.7171,3800.0
2014-02-28 13:15:00,60.87,60.87,60.85,60.86,21600.0,49.7171,49.7171,49.7008,49.7089,21600.0
2014-02-28 13:20:00,60.87,60.89,60.87,60.89,44200.0,49.7171,49.7334,49.7171,49.7334,44200.0
2014-02-28 13:25:00,60.89,60.9,60.88,60.89,19500.0,49.7334,49.7416,49.7253,49.7334,19500.0
2014-02-28 13:30:00,60.9,60.9,60.89,60.89,13200.0,49.7416,49.7416,49.7334,49.7334,13200.0
2014-02-28 13:35:00,60.9,60.9,60.89,60.9,24500.0,49.7416,49.7416,49.7334,49.7416,24500.0
2014-02-28 13:40:00,60.9,60.9,60.89,60.9,7800.0,49.7416,49.7416,49.7334,49.7416,7800.0
2014-02-28 13:45:00,60.9,60.9,60.89,60.9,16800.0,49.7416,49.7416,49.7334,49.7416,16800.0
2014-02-28 13:50:00,60.9,60.9,60.89,60.89,8000.0,49.7416,49.7416,49.7334,49.7334,8000.0
2014-02-28 13:55:00,60.9,60.96,60.9,60.96,83100.0,49.7416,49.7906,49.7416,49.7906,83100.0
2014-02-28 14:00:00,60.96,60.98,60.95,60.98,37300.0,49.7906,49.8069,49.7824,49.8069,37300.0
2014-02-28 14:05:00,60.98,61.0,60.96,60.98,30300.0,49.8069,49.8233,49.7906,49.8069,30300.0
2014-02-28 14:10:00,60.98,61.02,60.98,61.02,28400.0,49.8069,49.8396,49.8069,49.8396,28400.0
2014-02-28 14:15:00,61.02,61.07,61.02,61.05,37800.0,49.8396,49.8804,49.8396,49.8641,37800.0
2014-02-28 14:20:00,61.05,61.05,61.03,61.03,12000.0,49.8641,49.8641,49.8478,49.8478,12000.0
2014-02-28 14:25:00,61.03,61.05,61.03,61.05,21600.0,49.8478,49.8641,49.8478,49.8641,21600.0
2014-02-28 14:30:00,61.06,61.08,61.05,61.06,46900.0,49.8723,49.8886,49.8641,49.8723,46900.0
2014-02-28 14:35:00,61.06,61.07,61.01,61.01,105500.0,49.8723,49.8804,49.8314,49.8314,105500.0
2014-02-28 14:40:00,61.01,61.05,61.0,61.03,20200.0,49.8314,49.8641,49.8233,49.8478,20200.0
2014-02-28 14:45:00,61.02,61.02,60.98,61.0,62500.0,49.8396,49.8396,49.8069,49.8233,62500.0
2014-02-28 14:50:00,61.0,61.03,60.98,61.01,38800.0,49.8233,49.8478,49.8069,49.8314,38800.0
2014-02-28 14:55:00,61.0,61.01,60.91,60.94,133600.0,49.8233,49.8314,49.7498,49.7743,133600.0
2014-02-28 15:00:00,60.93,60.93,60.8,60.93,89900.0,49.7661,49.7661,49.6599,49.7661,89900.0
2014-02-28 15:05:00,60.93,60.93,60.72,60.72,69200.0,49.7661,49.7661,49.5946,49.5946,69200.0
2014-02-28 15:10:00,60.72,60.8,60.65,60.76,91600.0,49.5946,49.6599,49.5374,49.6272,91600.0
2014-02-28 15:15:00,60.77,60.9,60.76,60.88,88200.0,49.6354,49.7416,49.6272,49.7253,88200.0
2014-02-28 15:20:00,60.88,60.91,60.84,60.91,25400.0,49.7253,49.7498,49.6926,49.7498,25400.0
2014-02-28 15:25:00,60.9,60.91,60.87,60.9,58500.0,49.7416,49.7498,49.7171,49.7416,58500.0
2014-02-28 15:30:00,60.91,60.98,60.91,60.94,95200.0,49.7498,49.8069,49.7498,49.7743,95200.0
2014-02-28 15:35:00,60.95,60.95,60.92,60.92,68100.0,49.7824,49.7824,49.7579,49.7579,68100.0
2014-02-28 15:40:00,60.93,60.99,60.93,60.99,78600.0,49.7661,49.8151,49.7661,49.8151,78600.0
2014-02-28 15:45:00,60.98,60.99,60.91,60.92,91600.0,49.8069,49.8151,49.7498,49.7579,91600.0
2014-02-28 15:50:00,60.92,60.96,60.88,60.96,96200.0,49.7579,49.7906,49.7253,49.7906,96200.0
2014-02-28 15:55:00,60.95,61.08,60.95,61.08,249600.0,49.7824,49.8886,49.7824,49.8886,249600.0
2014-03-03 09:30:00,60.36,60.39,60.29,60.35,88200.0,49.3005,49.325,49.2434,49.2924,88200.0
2014-03-03 09:35:00,60.37,60.51,60.35,60.51,35200.0,49.3087,49.4231,49.2924,49.4231,35200.0
2014-03-03 09:40:00,60.51,60.56,60.42,60.51,97000.0,49.4231,49.4639,49.3495,49.4231,97000.0
2014-03-03 09:45:00,60.52,60.52,60.44,60.48,41800.0,49.4312,49.4312,49.3659,49.3986,41800.0
2014-03-03 09:50:00,60.49,60.54,60.47,60.54,34800.0,49.4067,49.4476,49.3904,49.4476,34800.0
2014-03-03 09:55:00,60.54,60.57,60.43,60.51,27600.0,49.4476,49.4721,49.3577,49.4231,27600.0
2014-03-03 10:00:00,60.55,60.57,60.44,60.49,19200.0,49.4557,49.4721,49.3659,49.4067,19200.0
2014-03-03 10:05:00,60.48,60.52,60.44,60.45,41100.0,49.3986,49.4312,49.3659,49.374,41100.0
2014-03-03 10:10:00,60.45,60.47,60.41,60.44,44300.0,49.374,49.3904,49.3414,49.3659,44300.0
2014-03-03 10:15:00,60.44,60.45,60.39,60.44,30800.0,49.3659,49.374,49.325,49.3659,30800.0
2014-03-03 10:20:00,60.45,60.45,60.41,60.43,28000.0,49.374,49.374,49.3414,49.3577,28000.0
2014-03-03 10:25:00,60.43,60.47,60.42,60.45,27000.0,49.3577,49.3904,49.3495,49.374,27000.0
2014-03-03 10:30:00,60.45,60.47,60.43,60.43,30000.0,49.374,49.3904,49.3577,49.3577,30000.0
2014-03-03 10:35:00,60.43,60.46,60.43,60.45,26500.0,49.3577,49.3822,49.3577,49.374,26500.0
2014-03-03 10:40:00,60.44,60.53,60.44,60.52,15200.0,49.3659,49.4394,49.3659,49.4312,15200.0
2014-03-03 10:45:00,60.52,60.54,60.5,60.52,23600.0,49.4312,49.4476,49.4149,49.4312,23600.0
2014-03-03 10:50:00,60.53,60.54,60.48,60.51,34200.0,49.4394,49.4476,49.3986,49.4231,34200.0
2014-03-03 10:55:00,60.52,60.57,60.51,60.56,32800.0,49.4312,49.4721,49.4231,49.4639,32800.0
2014-03-03 11:00:00,60.56,60.56,60.47,60.48,11900.0,49.4639,49.4639,49.3904,49.3986,11900.0
2014-03-03 11:05:00,60.48,60.48,60.38,60.43,32100.0,49.3986,49.3986,49.3169,49.3577,32100.0
2014-03-03 11:10:00,60.43,60.43,60.35,60.37,13500.0,49.3577,49.3577,49.2924,49.3087,13500.0
2014-03-03 11:15:00,60.36,60.38,60.36,60.38,13100.0,49.3005,49.3169,49.3005,49.3169,13100.0
2014-03-03 11:20:00,60.38,60.41,60.35,60.41,12000.0,49.3169,49.3414,49.2924,49.3414,12000.0
2014-03-03 11:25:00,60.4,60.43,60.36,60.36,9500.0,49.3332,49.3577,49.3005,49.3005,9500.0
2014-03-03 11:30:00,60.36,60.37,60.33,60.34,49700.0,49.3005,49.3087,49.276,49.2842,49700.0
2014-03-03 11:35:00,60.34,60.35,60.31,60.32,17700.0,49.2842,49.2924,49.2597,49.2679,17700.0
2014-03-03 11:40:00,60.31,60.32,60.3,60.3,27500.0,49.2597,49.2679,49.2515,49.2515,27500.0
2014-03-03 11:45:00,60.29,60.29,60.26,60.26,55400.0,49.2434,49.2434,49.2189,49.2189,55400.0
2014-03-03 11:50:00,60.26,60.27,60.23,60.26,24100.0,49.2189,49.227,49.1944,49.2189,24100.0
2014-03-03 11:55:00,60.25,60.25,60.18,60.18,25400.0,49.2107,49.2107,49.1535,49.1535,25400.0
2014-03-03 12:00:00,60.18,60.19,60.15,60.16,34200.0,49.1535,49.1617,49.129,49.1372,34200.0
2014-03-03 12:05:00,60.17,60.26,60.17,60.23,50300.0,49.1454,49.2189,49.1454,49.1944,50300.0
2014-03-03 12:10:00,60.23,60.31,60.16,60.28,63700.0,49.1944,49.2597,49.1372,49.2352,63700.0
2014-03-03 12:15:00,60.27,60.3,60.23,60.24,43300.0,49.227,49.2515,49.1944,49.2025,43300.0
2014-03-03 12:20:00,60.24,60.35,60.24,60.31,70000.0,49.2025,49.2924,49.2025,49.2597,70000.0
2014-03-03 12:25:00,60.33,60.34,60.29,60.29,8500.0,49.276,49.2842,49.2434,49.2434,8500.0
2014-03-03 12:30:00,60.28,60.32,60.28,60.29,20400.0,49.2352,49.2679,49.2352,49.2434,20400.0
2014-03-03 12:35:00,60.3,60.39,60.3,60.35,31200.0,49.2515,49.325,49.2515,49.2924,31200.0
2014-03-03 12:40:00,60.35,60.35,60.29,60.31,6600.0,49.2924,49.2924,49.2434,49.2597,6600.0
2014-03-03 12:45:00,60.32,60.32,60.28,60.28,6200.0,49.2679,49.2679,49.2352,49.2352,6200.0
2014-03-03 12:50:00,60.28,60.3,60.28,60.28,4400.0,49.2352,49.2515,49.2352,49.2352,4400.0
2014-03-03 12:55:00,60.27,60.3,60.26,60.29,7800.0,49.227,49.2515,49.2189,49.2434,7800.0
2014-03-03 13:00:00,60.29,60.38,60.29,60.34,12000.0,49.2434,49.3169,49.2434,49.2842,12000.0
2014-03-03 13:05:00,60.33,60.33,60.3,60.31,8800.0,49.276,49.276,49.2515,49.2597,8800.0
2014-03-03 13:10:00,60.32,60.32,60.3,60.32,7200.0,49.2679,49.2679,49.2515,49.2679,7200.0
2014-03-03 13:15:00,60.31,60.33,60.31,60.33,4500.0,49.2597,49.276,49.2597,49.276,4500.0
2014-03-03 13:20:00,60.32,60.34,60.3,60.31,6700.0,49.2679,49.2842,49.2515,49.2597,6700.0
2014-03-03 13:25:00,60.31,60.33,60.28,60.28,5300.0,49.2597,49.276,49.2352,49.2352,5300.0
2014-03-03 13:30:00,60.28,60.28,60.23,60.23,6500.0,49.2352,49.2352,49.1944,49.1944,6500.0
2014-03-03 13:35:00,60.25,60.26,60.24,60.26,7100.0,49.2107,49.2189,49.2025,49.2189,7100.0
2014-03-03 13:40:00,60.26,60.27,60.25,60.27,17100.0,49.2189,49.227,49.2107,49.227,17100.0
2014-03-03 13:45:00,60.27,60.28,60.22,60.24,13300.0,49.227,49.2352,49.1862,49.2025,13300.0
2014-03-03 13:50:00,60.24,60.26,60.24,60.25,10000.0,49.2025,49.2189,49.2025,49.2107,10000.0
2014-03-03 13:55:00,60.26,60.34,60.25,60.34,48200.0,49.2189,49.2842,49.2107,49.2842,48200.0
2014-03-03 14:00:00,60.35,60.35,60.33,60.35,5500.0,49.2924,49.2924,49.276,49.2924,5500.0
2014-03-03 14:05:00,60.34,60.35,60.34,60.35,5200.0,49.2842,49.2924,49.2842,49.2924,5200.0
2014-03-03 14:10:00,60.35,60.38,60.34,60.38,7100.0,49.2924,49.3169,49.2842,49.3169,7100.0
2014-03-03 14:15:00,60.39,60.39,60.34,60.34,13100.0,49.325,49.325,49.2842,49.2842,13100.0
2014-03-03 14:20:00,60.33,60.38,60.33,60.37,13200.0,49.276,49.3169,49.276,49.3087,13200.0
2014-03-03 14:25:00,60.37,60.37,60.29,60.29,13400.0,49.3087,49.3087,49.2434,49.2434,13400.0
2014-03-03 14:30:00,60.28,60.35,60.28,60.35,3900.0,49.2352,49.2924,49.2352,49.2924,3900.0
2014-03-03 14:35:00,60.35,60.37,60.31,60.34,9600.0,49.2924,49.3087,49.2597,49.2842,9600.0
2014-03-03 14:40:00,60.34,60.36,60.33,60.36,4400.0,49.2842,49.3005,49.276,49.3005,4400.0
2014-03-03 14:45:00,60.35,60.38,60.34,60.37,15800.0,49.2924,49.3169,49.2842,49.3087,15800.0
2014-03-03 14:50:00,60.38,60.4,60.35,60.4,9500.0,49.3169,49.3332,49.2924,49.3332,9500.0
2014-03-03 14:55:00,60.41,60.41,60.34,60.36,25600.0,49.3414,49.3414,49.2842,49.3005,25600.0
2014-03-03 15:00:00,60.35,60.37,60.35,60.35,23400.0,49.2924,49.3087,49.2924,49.2924,23400.0
2014-03-03 15:05:00,60.36,60.39,60.35,60.38,39300.0,49.3005,49.325,49.2924,49.3169,39300.0
2014-03-03 15:10:00,60.38,60.38,60.33,60.37,67300.0,49.3169,49.3169,49.276,49.3087,67300.0
2014-03-03 15:15:00,60.38,60.41,60.35,60.41,43000.0,49.3169,49.3414,49.2924,49.3414,43000.0
2014-03-03 15:20:00,60.4,60.41,60.33,60.39,54700.0,49.3332,49.3414,49.276,49.325,54700.0
2014-03-03 15:25:00,60.4,60.44,60.33,60.44,63100.0,49.3332,49.3659,49.276,49.3659,63100.0
2014-03-03 15:30:00,60.42,60.42,60.37,60.37,20400.0,49.3495,49.3495,49.3087,49.3087,20400.0
2014-03-03 15:35:00,60.38,60.41,60.37,60.38,26800.0,49.3169,49.3414,49.3087,49.3169,26800.0
2014-03-03 15:40:00,60.37,60.44,60.36,60.43,29100.0,49.3087,49.3659,49.3005,49.3577,29100.0
2014-03-03 15:45:00,60.44,60.46,60.39,60.41,52600.0,49.3659,49.3822,49.325,49.3414,52600.0
2014-03-03 15:50:00,60.4,60.48,60.4,60.45,84300.0,49.3332,49.3986,49.3332,49.374,84300.0
2014-03-03 15:55:00,60.45,60.58,60.45,60.58,148800.0,49.374,49.4802,49.374,49.4802,148800.0
2014-03-04 09:30:00,60.92,61.02,60.92,60.98,98200.0,49.7579,49.8396,49.7579,49.8069,98200.0
2014-03-04 09:35:00,60.98,61.04,60.98,61.02,109200.0,49.8069,49.8559,49.8069,49.8396,109200.0
2014-03-04 09:40:00,61.02,61.03,60.98,60.99,90200.0,49.8396,49.8478,49.8069,49.8151,90200.0
2014-03-04 09:45:00,61.0,61.05,60.99,61.04,69100.0,49.8233,49.8641,49.8151,49.8559,69100.0
2014-03-04 09:50:00,61.04,61.05,61.0,61.03,45000.0,49.8559,49.8641,49.8233,49.8478,45000.0
2014-03-04 09:55:00,61.03,61.04,61.0,61.03,27000.0,49.8478,49.8559,49.8233,49.8478,27000.0
2014-03-04 10:00:00,61.03,61.05,60.98,60.98,15400.0,49.8478,49.8641,49.8069,49.8069,15400.0
2014-03-04 10:05:00,60.98,61.01,60.98,61.01,17000.0,49.8069,49.8314,49.8069,49.8314,17000.0
2014-03-04 10:10:00,61.01,61.05,61.01,61.05,26700.0,49.8314,49.8641,49.8314,49.8641,26700.0
2014-03-04 10:15:00,61.05,61.06,61.02,61.04,81500.0,49.8641,49.8723,49.8396,49.8559,81500.0
2014-03-04 10:20:00,61.04,61.05,61.02,61.03,36200.0,49.8559,49.8641,49.8396,49.8478,36200.0
2014-03-04 10:25:00,61.03,61.03,61.02,61.03,7700.0,49.8478,49.8478,49.8396,49.8478,7700.0
2014-03-04 10:30:00,61.04,61.05,61.01,61.01,20300.0,49.8559,49.8641,49.8314,49.8314,20300.0
2014-03-04 10:35:00,61.01,61.07,61.01,61.05,91300.0,49.8314,49.8804,49.8314,49.8641,91300.0
2014-03-04 10:40:00,61.05,61.07,61.05,61.06,16700.0,49.8641,49.8804,49.8641,49.8723,16700.0
2014-03-04 10:45:00,61.06,61.07,61.04,61.04,13600.0,49.8723,49.8804,49.8559,49.8559,13600.0
2014-03-04 10:50:00,61.03,61.03,61.02,61.02,18100.0,49.8478,49.8478,49.8396,49.8396,18100.0
2014-03-04 10:55:00,61.02,61.02,60.99,61.01,7200.0,49.8396,49.8396,49.8151,49.8314,7200.0
2014-03-04 11:00:00,61.01,61.01,60.99,61.01,4500.0,49.8314,49.8314,49.8151,49.8314,4500.0
2014-03-04 11:05:00,61.0,61.0,60.97,60.98,7000.0,49.8233,49.8233,49.7988,49.8069,7000.0
2014-03-04 11:10:00,60.98,60.98,60.95,60.96,7700.0,49.8069,49.8069,49.7824,49.7906,7700.0
2014-03-04 11:15:00,60.97,61.02,60.97,61.01,23000.0,49.7988,49.8396,49.7988,49.8314,23000.0
2014-03-04 11:20:00,61.01,61.03,61.01,61.01,18400.0,49.8314,49.8478,49.8314,49.8314,18400.0
2014-03-04 11:25:00,61.01,61.02,60.99,61.02,8600.0,49.8314,49.8396,49.8151,49.8396,8600.0
2014-03-04 11:30:00,61.02,61.02,60.97,61.0,9800.0,49.8396,49.8396,49.7988,49.8233,9800.0
2014-03-04 11:35:00,61.01,61.01,60.98,60.99,13000.0,49.8314,49.8314,49.8069,49.8151,13000.0
2014-03-04 11:40:00,61.0,61.02,60.99,61.0,19900.0,49.8233,49.8396,49.8151,49.8233,19900.0
2014-03-04 11:45:00,61.0,61.03,61.0,61.03,3400.0,49.8233,49.8478,49.8233,49.8478,3400.0
2014-03-04 11:50:00,61.03,61.03,61.01,61.02,6600.0,49.8478,49.8478,49.8314,49.8396,6600.0
2014-03-04 11:55:00,61.02,61.02,61.0,61.01,9600.0,49.8396,49.8396,49.8233,49.8314,9600.0
2014-03-04 12:00:00,61.01,61.02,61.0,61.0,5600.0,49.8314,49.8396,49.8233,49.8233,5600.0
2014-03-04 12:05:00,61.01,61.02,61.0,61.02,6200.0,49.8314,49.8396,49.8233,49.8396,6200.0
2014-03-04 12:10:00,61.02,61.03,61.01,61.01,4500.0,49.8396,49.8478,49.8314,49.8314,4500.0
2014-03-04 12:15:00,61.01,61.04,61.0,61.03,16900.0,49.8314,49.8559,49.8233,49.8478,16900.0
2014-03-04 12:20:00,61.03,61.03,60.99,61.0,17500.0,49.8478,49.8478,49.8151,49.8233,17500.0
2014-03-04 12:25:00,61.02,61.03,61.01,61.02,4400.0,49.8396,49.8478,49.8314,49.8396,4400.0
2014-03-04 12:30:00,61.03,61.03,60.96,60.99,23400.0,49.8478,49.8478,49.7906,49.8151,23400.0
2014-03-04 12:35:00,61.0,61.0,60.98,61.0,24500.0,49.8233,49.8233,49.8069,49.8233,24500.0
2014-03-04 12:40:00,61.0,61.01,60.98,61.01,12800.0,49.8233,49.8314,49.8069,49.8314,12800.0
2014-03-04 12:45:00,61.02,61.03,61.02,61.02,4900.0,49.8396,49.8478,49.8396,49.8396,4900.0
2014-03-04 12:50:00,61.02,61.03,61.0,61.0,4200.0,49.8396,49.8478,49.8233,49.8233,4200.0
2014-03-04 12:55:00,61.01,61.02,61.01,61.02,14700.0,49.8314,49.8396,49.8314,49.8396,14700.0
2014-03-04 13:00:00,61.03,61.04,61.02,61.02,8600.0,49.8478,49.8559,49.8396,49.8396,8600.0
2014-03-04 13:05:00,61.02,61.04,61.02,61.03,10400.0,49.8396,49.8559,49.8396,49.8478,10400.0
2014-03-04 13:10:00,61.03,61.04,61.02,61.04,6500.0,49.8478,49.8559,49.8396,49.8559,6500.0
2014-03-04 13:15:00,61.05,61.06,61.04,61.04,9100.0,49.8641,49.8723,49.8559,49.8559,9100.0
2014-03-04 13:20:00,61.05,61.08,61.05,61.07,3500.0,49.8641,49.8886,49.8641,49.8804,3500.0
2014-03-04 13:25:00,61.07,61.12,61.07,61.12,6400.0,49.8804,49.9213,49.8804,49.9213,6400.0
2014-03-04 13:30:00,61.11,61.12,61.08,61.09,9300.0,49.9131,49.9213,49.8886,49.8968,9300.0
2014-03-04 13:35:00,61.09,61.14,61.08,61.13,11200.0,49.8968,49.9376,49.8886,49.9295,11200.0
2014-03-04 13:40:00,61.14,61.16,61.13,61.15,12600.0,49.9376,49.954,49.9295,49.9458,12600.0
2014-03-04 13:45:00,61.15,61.18,61.06,61.06,19100.0,49.9458,49.9703,49.8723,49.8723,19100.0
2014-03-04 13:50:00,61.06,61.08,61.02,61.04,8900.0,49.8723,49.8886,49.8396,49.8559,8900.0
2014-03-04 13:55:00,61.04,61.06,61.03,61.04,8600.0,49.8559,49.8723,49.8478,49.8559,8600.0
2014-03-04 14:00:00,61.03,61.03,60.98,61.0,16600.0,49.8478,49.8478,49.8069,49.8233,16600.0
2014-03-04 14:05:00,61.01,61.05,61.0,61.05,14700.0,49.8314,49.8641,49.8233,49.8641,14700.0
2014-03-04 14:10:00,61.07,61.08,61.05,61.08,10900.0,49.8804,49.8886,49.8641,49.8886,10900.0
2014-03-04 14:15:00,61.08,61.09,61.05,61.07,14700.0,49.8886,49.8968,49.8641,49.8804,14700.0
2014-03-04 14:20:00,61.07,61.11,61.06,61.08,8500.0,49.8804,49.9131,49.8723,49.8886,8500.0
2014-03-04 14:25:00,61.08,61.09,61.08,61.08,4200.0,49.8886,49.8968,49.8886,49.8886,4200.0
2014-03-04 14:30:00,61.09,61.12,61.09,61.11,17800.0,49.8968,49.9213,49.8968,49.9131,17800.0
2014-03-04 14:35:00,61.11,61.11,61.03,61.05,14400.0,49.9131,49.9131,49.8478,49.8641,14400.0
2014-03-04 14:40:00,61.06,61.09,61.04,61.06,10400.0,49.8723,49.8968,49.8559,49.8723,10400.0
2014-03-04 14:45:00,61.05,61.05,61.03,61.04,10100.0,49.8641,49.8641,49.8478,49.8559,10100.0
2014-03-04 14:50:00,61.03,61.07,61.03,61.05,24100.0,49.8478,49.8804,49.8478,49.8641,24100.0
2014-03-04 14:55:00,61.05,61.09,61.05,61.07,15800.0,49.8641,49.8968,49.8641,49.8804,15800.0
2014-03-04 15:00:00,61.07,61.08,61.05,61.07,16400.0,49.8804,49.8886,49.8641,49.8804,16400.0
2014-03-04 15:05:00,61.07,61.13,61.06,61.11,44500.0,49.8804,49.9295,49.8723,49.9131,44500.0
2014-03-04 15:10:00,61.11,61.15,61.09,61.14,45400.0,49.9131,49.9458,49.8968,49.9376,45400.0
2014-03-04 15:15:00,61.14,61.23,61.12,61.23,66500.0,49.9376,50.0111,49.9213,50.0111,66500.0
2014-03-04 15:20:00,61.23,61.29,61.22,61.29,80100.0,50.0111,50.0601,50.003,50.0601,80100.0
2014-03-04 15:25:00,61.3,61.38,61.24,61.28,547200.0,50.0683,50.1336,50.0193,50.052,547200.0
2014-03-04 15:30:00,61.29,61.3,61.28,61.28,16100.0,50.0601,50.0683,50.052,50.052,16100.0
2014-03-04 15:35:00,61.29,61.29,61.2,61.2,21900.0,50.0601,50.0601,49.9866,49.9866,21900.0
2014-03-04 15:40:00,61.2,61.3,61.2,61.28,38000.0,49.9866,50.0683,49.9866,50.052,38000.0
2014-03-04 15:45:00,61.28,61.28,61.15,61.16,50500.0,50.052,50.052,49.9458,49.954,50500.0
2014-03-04 15:50:00,61.16,61.18,61.13,61.14,61900.0,49.954,49.9703,49.9295,49.9376,61900.0
2014-03-04 15:55:00,61.14,61.16,61.04,61.08,181200.0,49.9376,49.954,49.8559,49.8886,181200.0
2014-03-05 09:30:00,60.83,60.9,60.76,60.8,32900.0,49.6844,49.7416,49.6272,49.6599,32900.0
2014-03-05 09:35:00,60.81,60.85,60.81,60.84,21200.0,49.6681,49.7008,49.6681,49.6926,21200.0
2014-03-05 09:40:00,60.85,60.88,60.81,60.88,31100.0,49.7008,49.7253,49.6681,49.7253,31100.0
2014-03-05 09:45:00,60.88,60.88,60.85,60.87,38200.0,49.7253,49.7253,49.7008,49.7171,38200.0
2014-03-05 09:50:00,60.87,60.9,60.86,60.89,17000.0,49.7171,49.7416,49.7089,49.7334,17000.0
2014-03-05 09:55:00,60.87,60.88,60.8,60.8,16100.0,49.7171,49.7253,49.6599,49.6599,16100.0
2014-03-05 10:00:00,60.83,60.85,60.82,60.84,14500.0,49.6844,49.7008,49.6763,49.6926,14500.0
2014-03-05 10:05:00,60.86,60.9,60.86,60.88,33900.0,49.7089,49.7416,49.7089,49.7253,33900.0
2014-03-05 10:10:00,60.88,60.89,60.86,60.87,14400.0,49.7253,49.7334,49.7089,49.7171,14400.0
2014-03-05 10:15:00,60.86,60.87,60.82,60.84,22100.0,49.7089,49.7171,49.6763,49.6926,22100.0
2014-03-05 10:20:00,60.84,60.87,60.84,60.86,7300.0,49.6926,49.7171,49.6926,49.7089,7300.0
2014-03-05 10:25:00,60.86,60.9,60.85,60.87,74600.0,49.7089,49.7416,49.7008,49.7171,74600.0
2014-03-05 10:30:00,60.88,60.89,60.87,60.87,17000.0,49.7253,49.7334,49.7171,49.7171,17000.0
2014-03-05 10:35:00,60.87,60.87,60.85,60.85,10300.0,49.7171,49.7171,49.7008,49.7008,10300.0
2014-03-05 10:40:00,60.86,60.89,60.86,60.88,19500.0,49.7089,49.7334,49.7089,49.7253,19500.0
2014-03-05 10:45:00,60.88,60.88,60.82,60.82,33200.0,49.7253,49.7253,49.6763,49.6763,33200.0
2014-03-05 10:50:00,60.82,60.84,60.82,60.84,22000.0,49.6763,49.6926,49.6763,49.6926,22000.0
2014-03-05 10:55:00,60.84,60.87,60.83,60.84,15200.0,49.6926,49.7171,49.6844,49.6926,15200.0
2014-03-05 11:00:00,60.85,60.89,60.85,60.89,14300.0,49.7008,49.7334,49.7008,49.7334,14300.0
2014-03-05 11:05:00,60.89,60.89,60.86,60.87,12400.0,49.7334,49.7334,49.7089,49.7171,12400.0
2014-03-05 11:10:00,60.86,60.88,60.85,60.86,20200.0,49.7089,49.7253,49.7008,49.7089,20200.0
2014-03-05 11:15:00,60.86,60.86,60.81,60.81,11500.0,49.7089,49.7089,49.6681,49.6681,11500.0
2014-03-05 11:20:00,60.82,60.82,60.8,60.81,27800.0,49.6763,49.6763,49.6599,49.6681,27800.0
2014-03-05 11:25:00,60.81,60.82,60.77,60.77,49100.0,49.6681,49.6763,49.6354,49.6354,49100.0
2014-03-05 11:30:00,60.77,60.8,60.77,60.79,9700.0,49.6354,49.6599,49.6354,49.6518,9700.0
2014-03-05 11:35:00,60.79,60.8,60.79,60.8,17600.0,49.6518,49.6599,49.6518,49.6599,17600.0
2014-03-05 11:40:00,60.8,60.8,60.78,60.78,14000.0,49.6599,49.6599,49.6436,49.6436,14000.0
2014-03-05 11:45:00,60.78,60.81,60.78,60.8,7800.0,49.6436,49.6681,49.6436,49.6599,7800.0
2014-03-05 11:50:00,60.79,60.8,60.78,60.79,11800.0,49.6518,49.6599,49.6436,49.6518,11800.0
2014-03-05 11:55:00,60.78,60.78,60.77,60.78,24800.0,49.6436,49.6436,49.6354,49.6436,24800.0
2014-03-05 12:00:00,60.77,60.78,60.76,60.78,24500.0,49.6354,49.6436,49.6272,49.6436,24500.0
2014-03-05 12:05:00,60.76,60.76,60.75,60.76,14100.0,49.6272,49.6272,49.6191,49.6272,14100.0
2014-03-05 12:10:00,60.76,60.76,60.74,60.74,8000.0,49.6272,49.6272,49.6109,49.6109,8000.0
2014-03-05 12:15:00,60.75,60.77,60.75,60.76,6400.0,49.6191,49.6354,49.6191,49.6272,6400.0
2014-03-05 12:20:00,60.76,60.77,60.76,60.76,11200.0,49.6272,49.6354,49.6272,49.6272,11200.0
2014-03-05 12:25:00,60.76,60.77,60.75,60.75,5700.0,49.6272,49.6354,49.6191,49.6191,5700.0
2014-03-05 12:30:00,60.76,60.77,60.76,60.77,7000.0,49.6272,49.6354,49.6272,49.6354,7000.0
2014-03-05 12:35:00,60.78,60.8,60.78,60.79,13400.0,49.6436,49.6599,49.6436,49.6518,13400.0
2014-03-05 12:40:00,60.79,60.8,60.79,60.8,16300.0,49.6518,49.6599,49.6518,49.6599,16300.0
2014-03-05 12:45:00,60.8,60.82,60.8,60.82,5300.0,49.6599,49.6763,49.6599,49.6763,5300.0
2014-03-05 12:50:00,60.82,60.82,60.8,60.8,10400.0,49.6763,49.6763,49.6599,49.6599,10400.0
2014-03-05 12:55:00,60.81,60.81,60.79,60.79,7300.0,49.6681,49.6681,49.6518,49.6518,7300.0
2014-03-05 13:00:00,60.79,60.81,60.79,60.81,7200.0,49.6518,49.6681,49.6518,49.6681,7200.0
2014-03-05 13:05:00,60.81,60.82,60.79,60.82,11700.0,49.6681,49.6763,49.6518,49.6763,11700.0
2014-03-05 13:10:00,60.82,60.83,60.82,60.83,11800.0,49.6763,49.6844,49.6763,49.6844,11800.0
2014-03-05 13:15:00,60.83,60.85,60.82,60.82,16700.0,49.6844,49.7008,49.6763,49.6763,16700.0
2014-03-05 13:20:00,60.82,60.85,60.82,60.83,13500.0,49.6763,49.7008,49.6763,49.6844,13500.0
2014-03-05 13:25:00,60.83,60.83,60.8,60.8,7200.0,49.6844,49.6844,49.6599,49.6599,7200.0
2014-03-05 13:30:00,60.8,60.82,60.8,60.82,8500.0,49.6599,49.6763,49.6599,49.6763,8500.0
2014-03-05 13:35:00,60.82,60.82,60.79,60.81,8500.0,49.6763,49.6763,49.6518,49.6681,8500.0
2014-03-05 13:40:00,60.8,60.81,60.8,60.81,14300.0,49.6599,49.6681,49.6599,49.6681,14300.0
2014-03-05 13:45:00,60.8,60.81,60.79,60.79,13600.0,49.6599,49.6681,49.6518,49.6518,13600.0
2014-03-05 13:50:00,60.8,60.8,60.77,60.8,14800.0,49.6599,49.6599,49.6354,49.6599,14800.0
2014-03-05 13:55:00,60.81,60.81,60.79,60.79,10800.0,49.6681,49.6681,49.6518,49.6518,10800.0
2014-03-05 14:00:00,60.79,60.83,60.79,60.8,11200.0,49.6518,49.6844,49.6518,49.6599,11200.0
2014-03-05 14:05:00,60.8,60.82,60.8,60.81,5000.0,49.6599,49.6763,49.6599,49.6681,5000.0
2014-03-05 14:10:00,60.81,60.83,60.8,60.8,11100.0,49.6681,49.6844,49.6599,49.6599,11100.0
2014-03-05 14:15:00,60.79,60.81,60.79,60.81,7500.0,49.6518,49.6681,49.6518,49.6681,7500.0
2014-03-05 14:20:00,60.79,60.83,60.79,60.81,10000.0,49.6518,49.6844,49.6518,49.6681,10000.0
2014-03-05 14:25:00,60.81,60.83,60.79,60.8,25100.0,49.6681,49.6844,49.6518,49.6599,25100.0
2014-03-05 14:30:00,60.8,60.8,60.78,60.78,1800.0,49.6599,49.6599,49.6436,49.6436,1800.0
2014-03-05 14:35:00,60.78,60.83,60.78,60.83,27600.0,49.6436,49.6844,49.6436,49.6844,27600.0
2014-03-05 14:40:00,60.83,60.84,60.82,60.82,12300.0,49.6844,49.6926,49.6763,49.6763,12300.0
2014-03-05 14:45:00,60.81,60.82,60.81,60.82,7700.0,49.6681,49.6763,49.6681,49.6763,7700.0
2014-03-05 14:50:00,60.82,60.83,60.8,60.81,11100.0,49.6763,49.6844,49.6599,49.6681,11100.0
2014-03-05 14:55:00,60.81,60.82,60.78,60.8,29300.0,49.6681,49.6763,49.6436,49.6599,29300.0
2014-03-05 15:00:00,60.8,60.8,60.75,60.76,44200.0,49.6599,49.6599,49.6191,49.6272,44200.0
2014-03-05 15:05:00,60.77,60.82,60.77,60.78,16000.0,49.6354,49.6763,49.6354,49.6436,16000.0
2014-03-05 15:10:00,60.79,60.81,60.79,60.8,8500.0,49.6518,49.6681,49.6518,49.6599,8500.0
2014-03-05 15:15:00,60.81,60.81,60.78,60.78,5200.0,49.6681,49.6681,49.6436,49.6436,5200.0
2014-03-05 15:20:00,60.78,60.81,60.77,60.81,26600.0,49.6436,49.6681,49.6354,49.6681,26600.0
2014-03-05 15:25:00,60.81,60.85,60.8,60.85,16000.0,49.6681,49.7008,49.6599,49.7008,16000.0
2014-03-05 15:30:00,60.85,60.85,60.8,60.85,36300.0,49.7008,49.7008,49.6599,49.7008,36300.0
2014-03-05 15:35:00,60.86,60.87,60.81,60.85,35300.0,49.7089,49.7171,49.6681,49.7008,35300.0
2014-03-05 15:40:00,60.85,60.87,60.81,60.85,39400.0,49.7008,49.7171,49.6681,49.7008,39400.0
2014-03-05 15:45:00,60.86,60.89,60.86,60.87,44800.0,49.7089,49.7334,49.7089,49.7171,44800.0
2014-03-05 15:50:00,60.88,60.98,60.87,60.97,134100.0,49.7253,49.8069,49.7171,49.7988,134100.0
2014-03-05 15:55:00,60.98,61.0,60.9,60.92,145200.0,49.8069,49.8233,49.7416,49.7579,145200.0
2014-03-06 09:30:00,61.42,61.48,61.36,61.45,128200.0,50.1663,50.2153,50.1173,50.1908,128200.0
2014-03-06 09:35:00,61.45,61.48,61.42,61.47,76800.0,50.1908,50.2153,50.1663,50.2072,76800.0
2014-03-06 09:40:00,61.47,61.5,61.47,61.49,54200.0,50.2072,50.2317,50.2072,50.2235,54200.0
2014-03-06 09:45:00,61.5,61.5,61.46,61.46,18600.0,50.2317,50.2317,50.199,50.199,18600.0
2014-03-06 09:50:00,61.46,61.56,61.46,61.55,53900.0,50.199,50.2807,50.199,50.2725,53900.0
2014-03-06 09:55:00,61.56,61.57,61.53,61.56,28000.0,50.2807,50.2888,50.2562,50.2807,28000.0
2014-03-06 10:00:00,61.55,61.6,61.54,61.6,44400.0,50.2725,50.3133,50.2643,50.3133,44400.0
2014-03-06 10:05:00,61.6,61.61,61.57,61.58,42100.0,50.3133,50.3215,50.2888,50.297,42100.0
2014-03-06 10:10:00,61.58,61.59,61.53,61.54,23200.0,50.297,50.3052,50.2562,50.2643,23200.0
2014-03-06 10:15:00,61.54,61.57,61.53,61.57,39100.0,50.2643,50.2888,50.2562,50.2888,39100.0
2014-03-06 10:20:00,61.57,61.59,61.55,61.57,29600.0,50.2888,50.3052,50.2725,50.2888,29600.0
2014-03-06 10:25:00,61.57,61.6,61.55,61.6,19500.0,50.2888,50.3133,50.2725,50.3133,19500.0
2014-03-06 10:30:00,61.6,61.62,61.6,61.6,36600.0,50.3133,50.3297,50.3133,50.3133,36600.0
2014-03-06 10:35:00,61.6,61.61,61.58,61.59,12100.0,50.3133,50.3215,50.297,50.3052,12100.0
2014-03-06 10:40:00,61.59,61.63,61.58,61.63,14200.0,50.3052,50.3378,50.297,50.3378,14200.0
2014-03-06 10:45:00,61.63,61.66,61.63,61.66,15300.0,50.3378,50.3623,50.3378,50.3623,15300.0
2014-03-06 10:50:00,61.66,61.68,61.66,61.68,36300.0,50.3623,50.3787,50.3623,50.3787,36300.0
2014-03-06 10:55:00,61.67,61.68,61.66,61.66,30000.0,50.3705,50.3787,50.3623,50.3623,30000.0
2014-03-06 11:00:00,61.66,61.67,61.65,61.65,12100.0,50.3623,50.3705,50.3542,50.3542,12100.0
2014-03-06 11:05:00,61.65,61.67,61.64,61.65,21500.0,50.3542,50.3705,50.346,50.3542,21500.0
2014-03-06 11:10:00,61.65,61.68,61.65,61.67,30300.0,50.3542,50.3787,50.3542,50.3705,30300.0
2014-03-06 11:15:00,61.67,61.7,61.67,61.69,48400.0,50.3705,50.395,50.3705,50.3868,48400.0
2014-03-06 11:20:00,61.69,61.7,61.67,61.68,14000.0,50.3868,50.395,50.3705,50.3787,14000.0
2014-03-06 11:25:00,61.69,61.69,61.66,61.66,14500.0,50.3868,50.3868,50.3623,50.3623,14500.0
2014-03-06 11:30:00,61.66,61.72,61.66,61.71,36800.0,50.3623,50.4114,50.3623,50.4032,36800.0
2014-03-06 11:35:00,61.71,61.72,61.69,61.7,23100.0,50.4032,50.4114,50.3868,50.395,23100.0
2014-03-06 11:40:00,61.7,61.72,61.7,61.7,40700.0,50.395,50.4114,50.395,50.395,40700.0
2014-03-06 11:45:00,61.71,61.72,61.7,61.71,8100.0,50.4032,50.4114,50.395,50.4032,8100.0
2014-03-06 11:50:00,61.7,61.71,61.69,61.69,5700.0,50.395,50.4032,50.3868,50.3868,5700.0
2014-03-06 11:55:00,61.69,61.7,61.69,61.7,6600.0,50.3868,50.395,50.3868,50.395,6600.0
2014-03-06 12:00:00,61.7,61.7,61.69,61.7,7500.0,50.395,50.395,50.3868,50.395,7500.0
2014-03-06 12:05:00,61.69,61.72,61.69,61.71,15700.0,50.3868,50.4114,50.3868,50.4032,15700.0
2014-03-06 12:10:00,61.71,61.73,61.71,61.72,5400.0,50.4032,50.4195,50.4032,50.4114,5400.0
2014-03-06 12:15:00,61.72,61.72,61.71,61.71,8500.0,50.4114,50.4114,50.4032,50.4032,8500.0
2014-03-06 12:20:00,61.72,61.73,61.7,61.72,16700.0,50.4114,50.4195,50.395,50.4114,16700.0
2014-03-06 12:25:00,61.72,61.74,61.71,61.71,7200.0,50.4114,50.4277,50.4032,50.4032,7200.0
2014-03-06 12:30:00,61.72,61.74,61.71,61.73,6200.0,50.4114,50.4277,50.4032,50.4195,6200.0
2014-03-06 12:35:00,61.73,61.74,61.73,61.73,3800.0,50.4195,50.4277,50.4195,50.4195,3800.0
2014-03-06 12:40:00,61.73,61.73,61.73,61.73,11100.0,50.4195,50.4195,50.4195,50.4195,11100.0
2014-03-06 12:45:00,61.73,61.74,61.73,61.74,7200.0,50.4195,50.4277,50.4195,50.4277,7200.0
2014-03-06 12:50:00,61.73,61.75,61.73,61.74,14000.0,50.4195,50.4359,50.4195,50.4277,14000.0
2014-03-06 12:55:00,61.74,61.74,61.73,61.74,5700.0,50.4277,50.4277,50.4195,50.4277,5700.0
2014-03-06 13:00:00,61.75,61.76,61.75,61.76,12700.0,50.4359,50.444,50.4359,50.444,12700.0
2014-03-06 13:05:00,61.77,61.78,61.77,61.77,3000.0,50.4522,50.4604,50.4522,50.4522,3000.0
2014-03-06 13:10:00,61.77,61.77,61.74,61.74,9800.0,50.4522,50.4522,50.4277,50.4277,9800.0
2014-03-06 13:15:00,61.74,61.74,61.71,61.71,9200.0,50.4277,50.4277,50.4032,50.4032,9200.0
2014-03-06 13:20:00,61.71,61.72,61.7,61.72,4700.0,50.4032,50.4114,50.395,50.4114,4700.0
2014-03-06 13:25:00,61.71,61.72,61.69,61.69,16100.0,50.4032,50.4114,50.3868,50.3868,16100.0
2014-03-06 13:30:00,61.69,61.71,61.66,61.66,15100.0,50.3868,50.4032,50.3623,50.3623,15100.0
2014-03-06 13:35:00,61.65,61.69,61.65,61.69,23500.0,50.3542,50.3868,50.3542,50.3868,23500.0
2014-03-06 13:40:00,61.68,61.68,61.64,61.64,14100.0,50.3787,50.3787,50.346,50.346,14100.0
2014-03-06 13:45:00,61.64,61.64,61.61,61.61,10500.0,50.346,50.346,50.3215,50.3215,10500.0
2014-03-06 13:50:00,61.6,61.62,61.6,61.61,11400.0,50.3133,50.3297,50.3133,50.3215,11400.0
2014-03-06 13:55:00,61.61,61.61,61.58,61.59,16700.0,50.3215,50.3215,50.297,50.3052,16700.0
2014-03-06 14:00:00,61.59,61.62,61.58,61.6,14800.0,50.3052,50.3297,50.297,50.3133,14800.0
2014-03-06 14:05:00,61.6,61.61,61.6,61.6,21000.0,50.3133,50.3215,50.3133,50.3133,21000.0
2014-03-06 14:10:00,61.6,61.6,61.59,61.6,8500.0,50.3133,50.3133,50.3052,50.3133,8500.0
2014-03-06 14:15:00,61.59,61.59,61.57,61.58,18700.0,50.3052,50.3052,50.2888,50.297,18700.0
2014-03-06 14:20:00,61.58,61.61,61.58,61.6,48400.0,50.297,50.3215,50.297,50.3133,48400.0
2014-03-06 14:25:00,61.6,61.62,61.6,61.62,11400.0,50.3133,50.3297,50.3133,50.3297,11400.0
2014-03-06 14:30:00,61.62,61.64,61.61,61.63,16400.0,50.3297,50.346,50.3215,50.3378,16400.0
2014-03-06 14:35:00,61.63,61.65,61.62,61.64,12700.0,50.3378,50.3542,50.3297,50.346,12700.0
2014-03-06 14:40:00,61.64,61.67,61.63,61.67,7100.0,50.346,50.3705,50.3378,50.3705,7100.0
2014-03-06 14:45:00,61.66,61.67,61.65,61.65,2400.0,50.3623,50.3705,50.3542,50.3542,2400.0
2014-03-06 14:50:00,61.65,61.66,61.64,61.66,38200.0,50.3542,50.3623,50.346,50.3623,38200.0
2014-03-06 14:55:00,61.66,61.66,61.65,61.65,18500.0,50.3623,50.3623,50.3542,50.3542,18500.0
2014-03-06 15:00:00,61.66,61.69,61.66,61.67,11900.0,50.3623,50.3868,50.3623,50.3705,11900.0
2014-03-06 15:05:00,61.67,61.67,61.64,61.64,8900.0,50.3705,50.3705,50.346,50.346,8900.0
2014-03-06 15:10:00,61.64,61.66,61.64,61.66,5600.0,50.346,50.3623,50.346,50.3623,5600.0
2014-03-06 15:15:00,61.66,61.68,61.65,61.66,14300.0,50.3623,50.3787,50.3542,50.3623,14300.0
2014-03-06 15:20:00,61.67,61.67,61.65,61.66,19300.0,50.3705,50.3705,50.3542,50.3623,19300.0
2014-03-06 15:25:00,61.66,61.69,61.65,61.69,14900.0,50.3623,50.3868,50.3542,50.3868,14900.0
2014-03-06 15:30:00,61.69,61.72,61.68,61.72,14200.0,50.3868,50.4114,50.3787,50.4114,14200.0
2014-03-06 15:35:00,61.72,61.72,61.68,61.7,34200.0,50.4114,50.4114,50.3787,50.395,34200.0
2014-03-06 15:40:00,61.71,61.72,61.7,61.72,37200.0,50.4032,50.4114,50.395,50.4114,37200.0
2014-03-06 15:45:00,61.72,61.73,61.69,61.69,77400.0,50.4114,50.4195,50.3868,50.3868,77400.0
2014-03-06 15:50:00,61.69,61.7,61.64,61.69,65100.0,50.3868,50.395,50.346,50.3868,65100.0
2014-03-06 15:55:00,61.69,61.72,61.64,61.64,132200.0,50.3868,50.4114,50.346,50.346,132200.0
2014-03-07 09:30:00,61.3,61.33,61.16,61.16,61800.0,50.0683,50.0928,49.954,49.954,61800.0
2014-03-07 09:35:00,61.16,61.2,61.15,61.18,83100.0,49.954,49.9866,49.9458,49.9703,83100.0
2014-03-07 09:40:00,61.18,61.23,61.18,61.19,22700.0,49.9703,50.0111,49.9703,49.9785,22700.0
2014-03-07 09:45:00,61.18,61.18,61.11,61.11,56100.0,49.9703,49.9703,49.9131,49.9131,56100.0
2014-03-07 09:50:00,61.11,61.14,61.08,61.13,80400.0,49.9131,49.9376,49.8886,49.9295,80400.0
2014-03-07 09:55:00,61.13,61.17,61.11,61.16,35300.0,49.9295,49.9621,49.9131,49.954,35300.0
2014-03-07 10:00:00,61.15,61.16,61.09,61.13,28800.0,49.9458,49.954,49.8968,49.9295,28800.0
2014-03-07 10:05:00,61.12,61.2,61.12,61.13,55200.0,49.9213,49.9866,49.9213,49.9295,55200.0
2014-03-07 10:10:00,61.14,61.18,61.11,61.18,21200.0,49.9376,49.9703,49.9131,49.9703,21200.0
2014-03-07 10:15:00,61.17,61.19,61.13,61.14,18000.0,49.9621,49.9785,49.9295,49.9376,18000.0
2014-03-07 10:20:00,61.14,61.18,61.14,61.16,34200.0,49.9376,49.9703,49.9376,49.954,34200.0
2014-03-07 10:25:00,61.16,61.16,61.1,61.12,25300.0,49.954,49.954,49.905,49.9213,25300.0
2014-03-07 10:30:00,61.13,61.17,61.13,61.15,5900.0,49.9295,49.9621,49.9295,49.9458,5900.0
2014-03-07 10:35:00,61.16,61.16,61.14,61.15,5200.0,49.954,49.954,49.9376,49.9458,5200.0
2014-03-07 10:40:00,61.15,61.17,61.13,61.13,6900.0,49.9458,49.9621,49.9295,49.9295,6900.0
2014-03-07 10:45:00,61.13,61.13,61.07,61.09,63800.0,49.9295,49.9295,49.8804,49.8968,63800.0
2014-03-07 10:50:00,61.1,61.12,61.08,61.09,9700.0,49.905,49.9213,49.8886,49.8968,9700.0
2014-03-07 10:55:00,61.09,61.09,61.05,61.06,10500.0,49.8968,49.8968,49.8641,49.8723,10500.0
2014-03-07 11:00:00,61.05,61.05,61.0,61.0,69300.0,49.8641,49.8641,49.8233,49.8233,69300.0
2014-03-07 11:05:00,61.0,61.04,60.95,61.04,16600.0,49.8233,49.8559,49.7824,49.8559,16600.0
2014-03-07 11:10:00,61.03,61.03,60.98,60.98,25100.0,49.8478,49.8478,49.8069,49.8069,25100.0
2014-03-07 11:15:00,60.97,61.0,60.95,61.0,14500.0,49.7988,49.8233,49.7824,49.8233,14500.0
2014-03-07 11:20:00,60.99,61.03,60.98,61.01,22800.0,49.8151,49.8478,49.8069,49.8314,22800.0
2014-03-07 11:25:00,61.01,61.02,61.0,61.01,11600.0,49.8314,49.8396,49.8233,49.8314,11600.0
2014-03-07 11:30:00,61.01,61.01,60.94,60.95,36900.0,49.8314,49.8314,49.7743,49.7824,36900.0
2014-03-07 11:35:00,60.96,60.99,60.96,60.99,13100.0,49.7906,49.8151,49.7906,49.8151,13100.0
2014-03-07 11:40:00,60.98,61.04,60.98,61.04,12500.0,49.8069,49.8559,49.8069,49.8559,12500.0
2014-03-07 11:45:00,61.05,61.07,61.03,61.04,13500.0,49.8641,49.8804,49.8478,49.8559,13500.0
2014-03-07 11:50:00,61.03,61.04,60.99,60.99,6300.0,49.8478,49.8559,49.8151,49.8151,6300.0
2014-03-07 11:55:00,60.99,61.07,60.99,61.05,20600.0,49.8151,49.8804,49.8151,49.8641,20600.0
2014-03-07 12:00:00,61.05,61.05,60.99,60.99,8800.0,49.8641,49.8641,49.8151,49.8151,8800.0
2014-03-07 12:05:00,60.99,61.01,60.99,61.01,16400.0,49.8151,49.8314,49.8151,49.8314,16400.0
2014-03-07 12:10:00,61.01,61.02,61.01,61.02,6500.0,49.8314,49.8396,49.8314,49.8396,6500.0
2014-03-07 12:15:00,61.03,61.03,61.01,61.02,15600.0,49.8478,49.8478,49.8314,49.8396,15600.0
2014-03-07 12:20:00,61.02,61.06,61.02,61.05,8500.0,49.8396,49.8723,49.8396,49.8641,8500.0
2014-03-07 12:25:00,61.05,61.06,61.03,61.04,6600.0,49.8641,49.8723,49.8478,49.8559,6600.0
2014-03-07 12:30:00,61.04,61.04,60.99,61.0,20300.0,49.8559,49.8559,49.8151,49.8233,20300.0
2014-03-07 12:35:00,61.0,61.01,60.99,61.01,17500.0,49.8233,49.8314,49.8151,49.8314,17500.0
2014-03-07 12:40:00,61.02,61.02,60.99,60.99,9900.0,49.8396,49.8396,49.8151,49.8151,9900.0
2014-03-07 12:45:00,61.0,61.0,60.99,60.99,6700.0,49.8233,49.8233,49.8151,49.8151,6700.0
2014-03-07 12:50:00,60.99,61.01,60.98,60.98,13100.0,49.8151,49.8314,49.8069,49.8069,13100.0
2014-03-07 12:55:00,60.99,60.99,60.98,60.98,14400.0,49.8151,49.8151,49.8069,49.8069,14400.0
2014-03-07 13:00:00,60.98,60.98,60.93,60.94,17600.0,49.8069,49.8069,49.7661,49.7743,17600.0
2014-03-07 13:05:00,60.94,60.99,60.94,60.98,12900.0,49.7743,49.8151,49.7743,49.8069,12900.0
2014-03-07 13:10:00,60.98,60.98,60.95,60.95,19300.0,49.8069,49.8069,49.7824,49.7824,19300.0
2014-03-07 13:15:00,60.95,60.96,60.93,60.94,9400.0,49.7824,49.7906,49.7661,49.7743,9400.0
2014-03-07 13:20:00,60.94,60.97,60.94,60.96,10500.0,49.7743,49.7988,49.7743,49.7906,10500.0
2014-03-07 13:25:00,60.95,60.96,60.94,60.94,49300.0,49.7824,49.7906,49.7743,49.7743,49300.0
2014-03-07 13:30:00,60.94,60.95,60.94,60.95,9200.0,49.7743,49.7824,49.7743,49.7824,9200.0
2014-03-07 13:35:00,60.96,60.96,60.92,60.94,22400.0,49.7906,49.7906,49.7579,49.7743,22400.0
2014-03-07 13:40:00,60.93,60.94,60.93,60.93,40900.0,49.7661,49.7743,49.7661,49.7661,40900.0
2014-03-07 13:45:00,60.94,60.94,60.93,60.93,13200.0,49.7743,49.7743,49.7661,49.7661,13200.0
2014-03-07 13:50:00,60.93,60.94,60.93,60.93,21700.0,49.7661,49.7743,49.7661,49.7661,21700.0
2014-03-07 13:55:00,60.94,60.97,60.94,60.96,13000.0,49.7743,49.7988,49.7743,49.7906,13000.0
2014-03-07 14:00:00,60.96,60.96,60.94,60.94,5400.0,49.7906,49.7906,49.7743,49.7743,5400.0
2014-03-07 14:05:00,60.94,60.96,60.92,60.92,31400.0,49.7743,49.7906,49.7579,49.7579,31400.0
2014-03-07 14:10:00,60.92,60.96,60.92,60.94,12500.0,49.7579,49.7906,49.7579,49.7743,12500.0
2014-03-07 14:15:00,60.94,60.94,60.91,60.91,16800.0,49.7743,49.7743,49.7498,49.7498,16800.0
2014-03-07 14:20:00,60.91,60.92,60.9,60.91,10800.0,49.7498,49.7579,49.7416,49.7498,10800.0
2014-03-07 14:25:00,60.91,60.92,60.91,60.91,10900.0,49.7498,49.7579,49.7498,49.7498,10900.0
2014-03-07 14:30:00,60.91,60.93,60.91,60.92,12200.0,49.7498,49.7661,49.7498,49.7579,12200.0
2014-03-07 14:35:00,60.92,60.92,60.91,60.91,6000.0,49.7579,49.7579,49.7498,49.7498,6000.0
2014-03-07 14:40:00,60.92,60.93,60.91,60.92,23700.0,49.7579,49.7661,49.7498,49.7579,23700.0
2014-03-07 14:45:00,60.91,60.97,60.91,60.95,22700.0,49.7498,49.7988,49.7498,49.7824,22700.0
2014-03-07 14:50:00,60.95,60.98,60.94,60.98,17000.0,49.7824,49.8069,49.7743,49.8069,17000.0
2014-03-07 14:55:00,60.98,61.02,60.97,61.0,17200.0,49.8069,49.8396,49.7988,49.8233,17200.0
2014-03-07 15:00:00,60.98,61.08,60.98,61.04,11300.0,49.8069,49.8886,49.8069,49.8559,11300.0
2014-03-07 15:05:00,61.03,61.06,61.03,61.03,31000.0,49.8478,49.8723,49.8478,49.8478,31000.0
2014-03-07 15:10:00,61.03,61.04,61.01,61.04,23200.0,49.8478,49.8559,49.8314,49.8559,23200.0
2014-03-07 15:15:00,61.05,61.05,61.03,61.05,15900.0,49.8641,49.8641,49.8478,49.8641,15900.0
2014-03-07 15:20:00,61.05,61.06,61.03,61.04,9900.0,49.8641,49.8723,49.8478,49.8559,9900.0
2014-03-07 15:25:00,61.03,61.06,61.03,61.05,7300.0,49.8478,49.8723,49.8478,49.8641,7300.0
2014-03-07 15:30:00,61.06,61.06,60.99,61.01,17400.0,49.8723,49.8723,49.8151,49.8314,17400.0
2014-03-07 15:35:00,61.01,61.01,60.97,61.0,23000.0,49.8314,49.8314,49.7988,49.8233,23000.0
2014-03-07 15:40:00,61.01,61.1,61.01,61.1,15200.0,49.8314,49.905,49.8314,49.905,15200.0
2014-03-07 15:45:00,61.1,61.17,61.1,61.17,48800.0,49.905,49.9621,49.905,49.9621,48800.0
2014-03-07 15:50:00,61.17,61.23,61.16,61.23,73100.0,49.9621,50.0111,49.954,50.0111,73100.0
2014-03-07 15:55:00,61.24,61.31,61.23,61.3,203000.0,50.0193,50.0765,50.0111,50.0683,203000.0
2014-03-10 09:30:00,60.4,60.45,60.32,60.36,31500.0,49.3332,49.374,49.2679,49.3005,31500.0
2014-03-10 09:35:00,60.36,60.37,60.31,60.33,56600.0,49.3005,49.3087,49.2597,49.276,56600.0
2014-03-10 09:40:00,60.33,60.37,60.31,60.35,66600.0,49.276,49.3087,49.2597,49.2924,66600.0
2014-03-10 09:45:00,60.36,60.41,60.34,60.41,28200.0,49.3005,49.3414,49.2842,49.3414,28200.0
2014-03-10 09:50:00,60.41,60.41,60.36,60.36,19200.0,49.3414,49.3414,49.3005,49.3005,19200.0
2014-03-10 09:55:00,60.36,60.4,60.32,60.38,23300.0,49.3005,49.3332,49.2679,49.3169,23300.0
2014-03-10 10:00:00,60.37,60.37,60.32,60.32,15500.0,49.3087,49.3087,49.2679,49.2679,15500.0
2014-03-10 10:05:00,60.32,60.35,60.29,60.34,29200.0,49.2679,49.2924,49.2434,49.2842,29200.0
2014-03-10 10:10:00,60.33,60.33,60.25,60.25,47200.0,49.276,49.276,49.2107,49.2107,47200.0
2014-03-10 10:15:00,60.26,60.29,60.25,60.26,10200.0,49.2189,49.2434,49.2107,49.2189,10200.0
2014-03-10 10:20:00,60.26,60.28,60.25,60.28,17400.0,49.2189,49.2352,49.2107,49.2352,17400.0
2014-03-10 10:25:00,60.28,60.29,60.23,60.25,5200.0,49.2352,49.2434,49.1944,49.2107,5200.0
2014-03-10 10:30:00,60.24,60.24,60.21,60.21,7400.0,49.2025,49.2025,49.178,49.178,7400.0
2014-03-10 10:35:00,60.2,60.23,60.18,60.18,37400.0,49.1699,49.1944,49.1535,49.1535,37400.0
2014-03-10 10:40:00,60.17,60.17,60.11,60.12,53000.0,49.1454,49.1454,49.0963,49.1045,53000.0
2014-03-10 10:45:00,60.12,60.2,60.12,60.2,26700.0,49.1045,49.1699,49.1045,49.1699,26700.0
2014-03-10 10:50:00,60.2,60.22,60.18,60.21,37000.0,49.1699,49.1862,49.1535,49.178,37000.0
2014-03-10 10:55:00,60.2,60.23,60.19,60.21,12000.0,49.1699,49.1944,49.1617,49.178,12000.0
2014-03-10 11:00:00,60.21,60.22,60.19,60.22,29900.0,49.178,49.1862,49.1617,49.1862,29900.0
2014-03-10 11:05:00,60.21,60.25,60.2,60.24,27900.0,49.178,49.2107,49.1699,49.2025,27900.0
2014-03-10 11:10:00,60.24,60.24,60.22,60.23,36400.0,49.2025,49.2025,49.1862,49.1944,36400.0
2014-03-10 11:15:00,60.24,60.25,60.22,60.25,18600.0,49.2025,49.2107,49.1862,49.2107,18600.0
2014-03-10 11:20:00,60.25,60.26,60.22,60.25,16300.0,49.2107,49.2189,49.1862,49.2107,16300.0
2014-03-10 11:25:00,60.26,60.31,60.26,60.3,19000.0,49.2189,49.2597,49.2189,49.2515,19000.0
2014-03-10 11:30:00,60.3,60.31,60.27,60.28,4100.0,49.2515,49.2597,49.227,49.2352,4100.0
2014-03-10 11:35:00,60.28,60.32,60.27,60.28,6500.0,49.2352,49.2679,49.227,49.2352,6500.0
2014-03-10 11:40:00,60.28,60.3,60.25,60.27,16000.0,49.2352,49.2515,49.2107,49.227,16000.0
2014-03-10 11:45:00,60.28,60.29,60.25,60.25,12100.0,49.2352,49.2434,49.2107,49.2107,12100.0
2014-03-10 11:50:00,60.26,60.26,60.22,60.22,6900.0,49.2189,49.2189,49.1862,49.1862,6900.0
2014-03-10 11:55:00,60.21,60.21,60.18,60.21,20300.0,49.178,49.178,49.1535,49.178,20300.0
2014-03-10 12:00:00,60.21,60.21,60.18,60.2,8400.0,49.178,49.178,49.1535,49.1699,8400.0
2014-03-10 12:05:00,60.2,60.22,60.19,60.2,14800.0,49.1699,49.1862,49.1617,49.1699,14800.0
2014-03-10 12:10:00,60.21,60.22,60.19,60.22,8300.0,49.178,49.1862,49.1617,49.1862,8300.0
2014-03-10 12:15:00,60.21,60.25,60.21,60.23,5300.0,49.178,49.2107,49.178,49.1944,5300.0
2014-03-10 12:20:00,60.24,60.26,60.24,60.25,2100.0,49.2025,49.2189,49.2025,49.2107,2100.0
2014-03-10 12:25:00,60.25,60.25,60.23,60.24,12500.0,49.2107,49.2107,49.1944,49.2025,12500.0
2014-03-10 12:30:00,60.25,60.26,60.24,60.26,5000.0,49.2107,49.2189,49.2025,49.2189,5000.0
2014-03-10 12:35:00,60.26,60.26,60.24,60.24,20600.0,49.2189,49.2189,49.2025,49.2025,20600.0
2014-03-10 12:40:00,60.24,60.25,60.23,60.24,8400.0,49.2025,49.2107,49.1944,49.2025,8400.0
2014-03-10 12:45:00,60.24,60.25,60.21,60.24,28400.0,49.2025,49.2107,49.178,49.2025,28400.0
2014-03-10 12:50:00,60.25,60.27,60.25,60.27,3400.0,49.2107,49.227,49.2107,49.227,3400.0
2014-03-10 12:55:00,60.27,60.34,60.25,60.33,10300.0,49.227,49.2842,49.2107,49.276,10300.0
2014-03-10 13:00:00,60.32,60.34,60.31,60.34,6300.0,49.2679,49.2842,49.2597,49.2842,6300.0
2014-03-10 13:05:00,60.34,60.35,60.32,60.33,4800.0,49.2842,49.2924,49.2679,49.276,4800.0
2014-03-10 13:10:00,60.34,60.35,60.33,60.34,8100.0,49.2842,49.2924,49.276,49.2842,8100.0
2014-03-10 13:15:00,60.34,60.35,60.31,60.31,5600.0,49.2842,49.2924,49.2597,49.2597,5600.0
2014-03-10 13:20:00,60.32,60.33,60.32,60.33,10400.0,49.2679,49.276,49.2679,49.276,10400.0
2014-03-10 13:25:00,60.32,60.34,60.32,60.33,1900.0,49.2679,49.2842,49.2679,49.276,1900.0
2014-03-10 13:30:00,60.32,60.32,60.27,60.27,2700.0,49.2679,49.2679,49.227,49.227,2700.0
2014-03-10 13:35:00,60.27,60.27,60.25,60.26,3500.0,49.227,49.227,49.2107,49.2189,3500.0
2014-03-10 13:40:00,60.25,60.26,60.24,60.26,1700.0,49.2107,49.2189,49.2025,49.2189,1700.0
2014-03-10 13:45:00,60.25,60.26,60.24,60.25,2900.0,49.2107,49.2189,49.2025,49.2107,2900.0
2014-03-10 13:50:00,60.25,60.26,60.25,60.26,4500.0,49.2107,49.2189,49.2107,49.2189,4500.0
2014-03-10 13:55:00,60.25,60.25,60.24,60.25,2100.0,49.2107,49.2107,49.2025,49.2107,2100.0
2014-03-10 14:00:00,60.25,60.25,60.22,60.22,3300.0,49.2107,49.2107,49.1862,49.1862,3300.0
2014-03-10 14:05:00,60.22,60.23,60.22,60.22,9400.0,49.1862,49.1944,49.1862,49.1862,9400.0
2014-03-10 14:10:00,60.22,60.24,60.21,60.23,6400.0,49.1862,49.2025,49.178,49.1944,6400.0
2014-03-10 14:15:00,60.23,60.23,60.21,60.23,9500.0,49.1944,49.1944,49.178,49.1944,9500.0
2014-03-10 14:20:00,60.22,60.25,60.22,60.24,3100.0,49.1862,49.2107,49.1862,49.2025,3100.0
2014-03-10 14:25:00,60.23,60.27,60.23,60.25,3800.0,49.1944,49.227,49.1944,49.2107,3800.0
2014-03-10 14:30:00,60.24,60.26,60.23,60.26,900.0,49.2025,49.2189,49.1944,49.2189,900.0
2014-03-10 14:35:00,60.26,60.3,60.26,60.29,3700.0,49.2189,49.2515,49.2189,49.2434,3700.0
2014-03-10 14:40:00,60.29,60.3,60.28,60.28,4200.0,49.2434,49.2515,49.2352,49.2352,4200.0
2014-03-10 14:45:00,60.27,60.31,60.27,60.31,3500.0,49.227,49.2597,49.227,49.2597,3500.0
2014-03-10 14:50:00,60.32,60.33,60.31,60.32,5900.0,49.2679,49.276,49.2597,49.2679,5900.0
2014-03-10 14:55:00,60.31,60.32,60.3,60.32,1500.0,49.2597,49.2679,49.2515,49.2679,1500.0
2014-03-10 15:00:00,60.31,60.31,60.3,60.3,8000.0,49.2597,49.2597,49.2515,49.2515,8000.0
2014-03-10 15:05:00,60.3,60.3,60.29,60.3,4800.0,49.2515,49.2515,49.2434,49.2515,4800.0
2014-03-10 15:10:00,60.29,60.3,60.25,60.28,10800.0,49.2434,49.2515,49.2107,49.2352,10800.0
2014-03-10 15:15:00,60.27,60.31,60.27,60.29,5100.0,49.227,49.2597,49.227,49.2434,5100.0
2014-03-10 15:20:00,60.29,60.29,60.27,60.28,16200.0,49.2434,49.2434,49.227,49.2352,16200.0
2014-03-10 15:25:00,60.29,60.32,60.28,60.32,14600.0,49.2434,49.2679,49.2352,49.2679,14600.0
2014-03-10 15:30:00,60.33,60.33,60.29,60.32,45400.0,49.276,49.276,49.2434,49.2679,45400.0
2014-03-10 15:35:00,60.32,60.38,60.32,60.38,18400.0,49.2679,49.3169,49.2679,49.3169,18400.0
2014-03-10 15:40:00,60.38,60.42,60.37,60.42,24300.0,49.3169,49.3495,49.3087,49.3495,24300.0
2014-03-10 15:45:00,60.42,60.46,60.42,60.45,46400.0,49.3495,49.3822,49.3495,49.374,46400.0
2014-03-10 15:50:00,60.45,60.49,60.44,60.49,27300.0,49.374,49.4067,49.3659,49.4067,27300.0
2014-03-10 15:55:00,60.5,60.52,60.46,60.52,113900.0,49.4149,49.4312,49.3822,49.4312,113900.0
2014-03-11 09:30:00,60.78,60.83,60.72,60.78,19700.0,49.6436,49.6844,49.5946,49.6436,19700.0
2014-03-11 09:35:00,60.77,60.82,60.72,60.78,43700.0,49.6354,49.6763,49.5946,49.6436,43700.0
2014-03-11 09:40:00,60.78,60.8,60.7,60.71,21400.0,49.6436,49.6599,49.5782,49.5864,21400.0
2014-03-11 09:45:00,60.71,60.71,60.63,60.66,14200.0,49.5864,49.5864,49.5211,49.5456,14200.0
2014-03-11 09:50:00,60.66,60.67,60.61,60.64,10200.0,49.5456,49.5537,49.5047,49.5292,10200.0
2014-03-11 09:55:00,60.64,60.68,60.64,60.68,5400.0,49.5292,49.5619,49.5292,49.5619,5400.0
2014-03-11 10:00:00,60.69,60.71,60.62,60.65,13100.0,49.5701,49.5864,49.5129,49.5374,13100.0
2014-03-11 10:05:00,60.65,60.69,60.64,60.69,8400.0,49.5374,49.5701,49.5292,49.5701,8400.0
2014-03-11 10:10:00,60.68,60.7,60.68,60.7,2200.0,49.5619,49.5782,49.5619,49.5782,2200.0
2014-03-11 10:15:00,60.71,60.74,60.71,60.73,3200.0,49.5864,49.6109,49.5864,49.6027,3200.0
2014-03-11 10:20:00,60.74,60.76,60.71,60.71,7700.0,49.6109,49.6272,49.5864,49.5864,7700.0
2014-03-11 10:25:00,60.72,60.76,60.72,60.76,6700.0,49.5946,49.6272,49.5946,49.6272,6700.0
2014-03-11 10:30:00,60.76,60.78,60.74,60.74,35100.0,49.6272,49.6436,49.6109,49.6109,35100.0
2014-03-11 10:35:00,60.74,60.77,60.74,60.75,9600.0,49.6109,49.6354,49.6109,49.6191,9600.0
2014-03-11 10:40:00,60.75,60.75,60.72,60.73,12600.0,49.6191,49.6191,49.5946,49.6027,12600.0
2014-03-11 10:45:00,60.74,60.79,60.74,60.79,3600.0,49.6109,49.6518,49.6109,49.6518,3600.0
2014-03-11 10:50:00,60.8,60.85,60.8,60.84,27400.0,49.6599,49.7008,49.6599,49.6926,27400.0
2014-03-11 10:55:00,60.84,60.86,60.82,60.82,28600.0,49.6926,49.7089,49.6763,49.6763,28600.0
2014-03-11 11:00:00,60.82,60.83,60.76,60.77,28400.0,49.6763,49.6844,49.6272,49.6354,28400.0
2014-03-11 11:05:00,60.77,60.78,60.73,60.74,15400.0,49.6354,49.6436,49.6027,49.6109,15400.0
2014-03-11 11:10:00,60.74,60.75,60.73,60.74,9900.0,49.6109,49.6191,49.6027,49.6109,9900.0
2014-03-11 11:15:00,60.73,60.75,60.71,60.71,4300.0,49.6027,49.6191,49.5864,49.5864,4300.0
2014-03-11 11:20:00,60.71,60.72,60.69,60.7,17600.0,49.5864,49.5946,49.5701,49.5782,17600.0
2014-03-11 11:25:00,60.7,60.71,60.69,60.69,23100.0,49.5782,49.5864,49.5701,49.5701,23100.0
2014-03-11 11:30:00,60.69,60.7,60.67,60.7,23200.0,49.5701,49.5782,49.5537,49.5782,23200.0
2014-03-11 11:35:00,60.7,60.7,60.68,60.69,42000.0,49.5782,49.5782,49.5619,49.5701,42000.0
2014-03-11 11:40:00,60.68,60.69,60.61,60.62,32200.0,49.5619,49.5701,49.5047,49.5129,32200.0
2014-03-11 11:45:00,60.63,60.65,60.62,60.65,44300.0,49.5211,49.5374,49.5129,49.5374,44300.0
2014-03-11 11:50:00,60.65,60.65,60.64,60.64,5200.0,49.5374,49.5374,49.5292,49.5292,5200.0
2014-03-11 11:55:00,60.64,60.64,60.61,60.62,25200.0,49.5292,49.5292,49.5047,49.5129,25200.0
2014-03-11 12:00:00,60.62,60.62,60.54,60.55,135400.0,49.5129,49.5129,49.4476,49.4557,135400.0
2014-03-11 12:05:00,60.56,60.57,60.51,60.51,48300.0,49.4639,49.4721,49.4231,49.4231,48300.0
2014-03-11 12:10:00,60.51,60.52,60.49,60.51,43400.0,49.4231,49.4312,49.4067,49.4231,43400.0
2014-03-11 12:15:00,60.51,60.51,60.47,60.49,81400.0,49.4231,49.4231,49.3904,49.4067,81400.0
2014-03-11 12:20:00,60.48,60.53,60.46,60.52,43300.0,49.3986,49.4394,49.3822,49.4312,43300.0
2014-03-11 12:25:00,60.52,60.54,60.5,60.53,14600.0,49.4312,49.4476,49.4149,49.4394,14600.0
2014-03-11 12:30:00,60.52,60.56,60.52,60.56,9300.0,49.4312,49.4639,49.4312,49.4639,9300.0
2014-03-11 12:35:00,60.55,60.55,60.52,60.52,41100.0,49.4557,49.4557,49.4312,49.4312,41100.0
2014-03-11 12:40:00,60.51,60.56,60.51,60.56,23300.0,49.4231,49.4639,49.4231,49.4639,23300.0
2014-03-11 12:45:00,60.56,60.61,60.55,60.61,17400.0,49.4639,49.5047,49.4557,49.5047,17400.0
2014-03-11 12:50:00,60.61,60.61,60.59,60.61,7900.0,49.5047,49.5047,49.4884,49.5047,7900.0
2014-03-11 12:55:00,60.6,60.61,60.58,60.6,7900.0,49.4966,49.5047,49.4802,49.4966,7900.0
2014-03-11 13:00:00,60.59,60.59,60.54,60.55,11900.0,49.4884,49.4884,49.4476,49.4557,11900.0
2014-03-11 13:05:00,60.55,60.56,60.5,60.54,12300.0,49.4557,49.4639,49.4149,49.4476,12300.0
2014-03-11 13:10:00,60.54,60.54,60.5,60.53,13400.0,49.4476,49.4476,49.4149,49.4394,13400.0
2014-03-11 13:15:00,60.52,60.52,60.5,60.51,6400.0,49.4312,49.4312,49.4149,49.4231,6400.0
2014-03-11 13:20:00,60.5,60.51,60.45,60.45,18700.0,49.4149,49.4231,49.374,49.374,18700.0
2014-03-11 13:25:00,60.44,60.46,60.38,60.38,31200.0,49.3659,49.3822,49.3169,49.3169,31200.0
2014-03-11 13:30:00,60.37,60.42,60.36,60.39,18900.0,49.3087,49.3495,49.3005,49.325,18900.0
2014-03-11 13:35:00,60.4,60.45,60.4,60.42,6600.0,49.3332,49.374,49.3332,49.3495,6600.0
2014-03-11 13:40:00,60.42,60.44,60.39,60.39,10000.0,49.3495,49.3659,49.325,49.325,10000.0
2014-03-11 13:45:00,60.39,60.43,60.36,60.42,23200.0,49.325,49.3577,49.3005,49.3495,23200.0
2014-03-11 13:50:00,60.42,60.43,60.4,60.41,10200.0,49.3495,49.3577,49.3332,49.3414,10200.0
2014-03-11 13:55:00,60.41,60.41,60.38,60.41,10600.0,49.3414,49.3414,49.3169,49.3414,10600.0
2014-03-11 14:00:00,60.41,60.44,60.38,60.38,12800.0,49.3414,49.3659,49.3169,49.3169,12800.0
2014-03-11 14:05:00,60.37,60.39,60.35,60.35,11400.0,49.3087,49.325,49.2924,49.2924,11400.0
2014-03-11 14:10:00,60.36,60.39,60.34,60.34,19200.0,49.3005,49.325,49.2842,49.2842,19200.0
2014-03-11 14:15:00,60.34,60.35,60.33,60.34,16000.0,49.2842,49.2924,49.276,49.2842,16000.0
2014-03-11 14:20:00,60.34,60.35,60.3,60.31,44700.0,49.2842,49.2924,49.2515,49.2597,44700.0
2014-03-11 14:25:00,60.32,60.34,60.3,60.31,32500.0,49.2679,49.2842,49.2515,49.2597,32500.0
2014-03-11 14:30:00,60.3,60.3,60.26,60.26,47400.0,49.2515,49.2515,49.2189,49.2189,47400.0
2014-03-11 14:35:00,60.26,60.28,60.25,60.27,13400.0,49.2189,49.2352,49.2107,49.227,13400.0
2014-03-11 14:40:00,60.27,60.27,60.21,60.24,19000.0,49.227,49.227,49.178,49.2025,19000.0
2014-03-11 14:45:00,60.23,60.31,60.23,60.3,32900.0,49.1944,49.2597,49.1944,49.2515,32900.0
2014-03-11 14:50:00,60.3,60.32,60.25,60.32,23900.0,49.2515,49.2679,49.2107,49.2679,23900.0
2014-03-11 14:55:00,60.32,60.32,60.27,60.28,14200.0,49.2679,49.2679,49.227,49.2352,14200.0
2014-03-11 15:00:00,60.27,60.27,60.21,60.21,56500.0,49.227,49.227,49.178,49.178,56500.0
2014-03-11 15:05:00,60.21,60.21,60.16,60.17,35600.0,49.178,49.178,49.1372,49.1454,35600.0
2014-03-11 15:10:00,60.17,60.18,60.12,60.12,65100.0,49.1454,49.1535,49.1045,49.1045,65100.0
2014-03-11 15:15:00,60.12,60.2,60.11,60.17,79700.0,49.1045,49.1699,49.0963,49.1454,79700.0
2014-03-11 15:20:00,60.18,60.19,60.15,60.15,61200.0,49.1535,49.1617,49.129,49.129,61200.0
2014-03-11 15:25:00,60.16,60.16,60.12,60.12,61800.0,49.1372,49.1372,49.1045,49.1045,61800.0
2014-03-11 15:30:00,60.11,60.15,60.11,60.15,82400.0,49.0963,49.129,49.0963,49.129,82400.0
2014-03-11 15:35:00,60.15,60.16,60.08,60.09,77900.0,49.129,49.1372,49.0718,49.08,77900.0
2014-03-11 15:40:00,60.1,60.12,60.09,60.12,126300.0,49.0882,49.1045,49.08,49.1045,126300.0
2014-03-11 15:45:00,60.13,60.14,60.09,60.11,92400.0,49.1127,49.1208,49.08,49.0963,92400.0
2014-03-11 15:50:00,60.11,60.12,60.08,60.09,79700.0,49.0963,49.1045,49.0718,49.08,79700.0
2014-03-11 15:55:00,60.09,60.16,60.08,60.14,165600.0,49.08,49.1372,49.0718,49.1208,165600.0
2014-03-12 09:30:00,59.12,59.22,59.12,59.16,82300.0,48.2877,48.3694,48.2877,48.3204,82300.0
2014-03-12 09:35:00,59.16,59.21,59.16,59.18,93700.0,48.3204,48.3612,48.3204,48.3367,93700.0
2014-03-12 09:40:00,59.17,59.17,59.08,59.12,96400.0,48.3286,48.3286,48.2551,48.2877,96400.0
2014-03-12 09:45:00,59.13,59.13,59.05,59.12,114400.0,48.2959,48.2959,48.2306,48.2877,114400.0
2014-03-12 09:50:00,59.12,59.2,59.08,59.19,37600.0,48.2877,48.3531,48.2551,48.3449,37600.0
2014-03-12 09:55:00,59.19,59.22,59.18,59.18,27800.0,48.3449,48.3694,48.3367,48.3367,27800.0
2014-03-12 10:00:00,59.17,59.26,59.16,59.26,23800.0,48.3286,48.4021,48.3204,48.4021,23800.0
2014-03-12 10:05:00,59.26,59.27,59.23,59.27,17900.0,48.4021,48.4103,48.3776,48.4103,17900.0
2014-03-12 10:10:00,59.28,59.28,59.22,59.24,24500.0,48.4184,48.4184,48.3694,48.3858,24500.0
2014-03-12 10:15:00,59.23,59.24,59.16,59.18,41800.0,48.3776,48.3858,48.3204,48.3367,41800.0
2014-03-12 10:20:00,59.19,59.27,59.19,59.24,9900.0,48.3449,48.4103,48.3449,48.3858,9900.0
2014-03-12 10:25:00,59.24,59.28,59.22,59.22,96500.0,48.3858,48.4184,48.3694,48.3694,96500.0
2014-03-12 10:30:00,59.21,59.28,59.21,59.27,51700.0,48.3612,48.4184,48.3612,48.4103,51700.0
2014-03-12 10:35:00,59.26,59.26,59.18,59.18,13200.0,48.4021,48.4021,48.3367,48.3367,13200.0
2014-03-12 10:40:00,59.19,59.21,59.18,59.21,6700.0,48.3449,48.3612,48.3367,48.3612,6700.0
2014-03-12 10:45:00,59.22,59.23,59.15,59.16,22100.0,48.3694,48.3776,48.3122,48.3204,22100.0
2014-03-12 10:50:00,59.16,59.2,59.15,59.19,29700.0,48.3204,48.3531,48.3122,48.3449,29700.0
2014-03-12 10:55:00,59.2,59.26,59.19,59.24,13300.0,48.3531,48.4021,48.3449,48.3858,13300.0
2014-03-12 11:00:00,59.25,59.27,59.25,59.27,17800.0,48.3939,48.4103,48.3939,48.4103,17800.0
2014-03-12 11:05:00,59.27,59.35,59.27,59.34,36300.0,48.4103,48.4756,48.4103,48.4674,36300.0
2014-03-12 11:10:00,59.34,59.35,59.32,59.33,18400.0,48.4674,48.4756,48.4511,48.4593,18400.0
2014-03-12 11:15:00,59.33,59.39,59.33,59.37,82300.0,48.4593,48.5083,48.4593,48.4919,82300.0
2014-03-12 11:20:00,59.37,59.42,59.35,59.41,52500.0,48.4919,48.5328,48.4756,48.5246,52500.0
2014-03-12 11:25:00,59.41,59.46,59.41,59.46,27800.0,48.5246,48.5654,48.5246,48.5654,27800.0
2014-03-12 11:30:00,59.47,59.47,59.46,59.47,11200.0,48.5736,48.5736,48.5654,48.5736,11200.0
2014-03-12 11:35:00,59.47,59.48,59.43,59.43,32200.0,48.5736,48.5818,48.5409,48.5409,32200.0
2014-03-12 11:40:00,59.44,59.44,59.4,59.41,17600.0,48.5491,48.5491,48.5164,48.5246,17600.0
2014-03-12 11:45:00,59.41,59.42,59.39,59.39,22600.0,48.5246,48.5328,48.5083,48.5083,22600.0
2014-03-12 11:50:00,59.39,59.42,59.39,59.42,17000.0,48.5083,48.5328,48.5083,48.5328,17000.0
2014-03-12 11:55:00,59.42,59.42,59.36,59.37,18900.0,48.5328,48.5328,48.4838,48.4919,18900.0
2014-03-12 12:00:00,59.36,59.4,59.32,59.4,29800.0,48.4838,48.5164,48.4511,48.5164,29800.0
2014-03-12 12:05:00,59.39,59.4,59.37,59.37,8600.0,48.5083,48.5164,48.4919,48.4919,8600.0
2014-03-12 12:10:00,59.36,59.36,59.33,59.34,31300.0,48.4838,48.4838,48.4593,48.4674,31300.0
2014-03-12 12:15:00,59.35,59.37,59.34,59.36,11000.0,48.4756,48.4919,48.4674,48.4838,11000.0
2014-03-12 12:20:00,59.37,59.4,59.37,59.39,5400.0,48.4919,48.5164,48.4919,48.5083,5400.0
2014-03-12 12:25:00,59.38,59.38,59.34,59.34,6800.0,48.5001,48.5001,48.4674,48.4674,6800.0
2014-03-12 12:30:00,59.35,59.36,59.33,59.33,16100.0,48.4756,48.4838,48.4593,48.4593,16100.0
2014-03-12 12:35:00,59.34,59.35,59.34,59.34,7800.0,48.4674,48.4756,48.4674,48.4674,7800.0
2014-03-12 12:40:00,59.34,59.41,59.34,59.41,14000.0,48.4674,48.5246,48.4674,48.5246,14000.0
2014-03-12 12:45:00,59.41,59.43,59.39,59.42,18800.0,48.5246,48.5409,48.5083,48.5328,18800.0
2014-03-12 12:50:00,59.42,59.44,59.42,59.42,11200.0,48.5328,48.5491,48.5328,48.5328,11200.0
2014-03-12 12:55:00,59.43,59.49,59.43,59.49,23800.0,48.5409,48.5899,48.5409,48.5899,23800.0
2014-03-12 13:00:00,59.49,59.49,59.46,59.46,14300.0,48.5899,48.5899,48.5654,48.5654,14300.0
2014-03-12 13:05:00,59.47,59.48,59.46,59.46,15600.0,48.5736,48.5818,48.5654,48.5654,15600.0
2014-03-12 13:10:00,59.45,59.45,59.37,59.38,27000.0,48.5573,48.5573,48.4919,48.5001,27000.0
2014-03-12 13:15:00,59.38,59.42,59.38,59.42,6600.0,48.5001,48.5328,48.5001,48.5328,6600.0
2014-03-12 13:20:00,59.41,59.42,59.37,59.37,8900.0,48.5246,48.5328,48.4919,48.4919,8900.0
2014-03-12 13:25:00,59.37,59.42,59.37,59.42,10800.0,48.4919,48.5328,48.4919,48.5328,10800.0
2014-03-12 13:30:00,59.42,59.45,59.42,59.44,32700.0,48.5328,48.5573,48.5328,48.5491,32700.0
2014-03-12 13:35:00,59.45,59.45,59.43,59.44,60300.0,48.5573,48.5573,48.5409,48.5491,60300.0
2014-03-12 13:40:00,59.44,59.46,59.43,59.43,41600.0,48.5491,48.5654,48.5409,48.5409,41600.0
2014-03-12 13:45:00,59.44,59.46,59.44,59.45,16600.0,48.5491,48.5654,48.5491,48.5573,16600.0
2014-03-12 13:50:00,59.45,59.45,59.44,59.44,13000.0,48.5573,48.5573,48.5491,48.5491,13000.0
2014-03-12 13:55:00,59.44,59.48,59.44,59.46,15400.0,48.5491,48.5818,48.5491,48.5654,15400.0
2014-03-12 14:00:00,59.46,59.52,59.46,59.52,10200.0,48.5654,48.6144,48.5654,48.6144,10200.0
2014-03-12 14:05:00,59.53,59.56,59.53,59.54,12900.0,48.6226,48.6471,48.6226,48.6308,12900.0
2014-03-12 14:10:00,59.54,59.56,59.53,59.55,26700.0,48.6308,48.6471,48.6226,48.639,26700.0
2014-03-12 14:15:00,59.55,59.62,59.55,59.61,18200.0,48.639,48.6961,48.639,48.688,18200.0
2014-03-12 14:20:00,59.62,59.65,59.61,59.65,12700.0,48.6961,48.7206,48.688,48.7206,12700.0
2014-03-12 14:25:00,59.65,59.66,59.64,59.65,13500.0,48.7206,48.7288,48.7125,48.7206,13500.0
2014-03-12 14:30:00,59.66,59.67,59.64,59.64,7800.0,48.7288,48.737,48.7125,48.7125,7800.0
2014-03-12 14:35:00,59.64,59.66,59.63,59.63,27900.0,48.7125,48.7288,48.7043,48.7043,27900.0
2014-03-12 14:40:00,59.63,59.63,59.61,59.62,16800.0,48.7043,48.7043,48.688,48.6961,16800.0
2014-03-12 14:45:00,59.61,59.62,59.6,59.6,13100.0,48.688,48.6961,48.6798,48.6798,13100.0
2014-03-12 14:50:00,59.6,59.62,59.59,59.6,32300.0,48.6798,48.6961,48.6716,48.6798,32300.0
2014-03-12 14:55:00,59.6,59.6,59.56,59.56,26200.0,48.6798,48.6798,48.6471,48.6471,26200.0
2014-03-12 15:00:00,59.55,59.57,59.54,59.57,34900.0,48.639,48.6553,48.6308,48.6553,34900.0
2014-03-12 15:05:00,59.57,59.58,59.56,59.58,10200.0,48.6553,48.6635,48.6471,48.6635,10200.0
2014-03-12 15:10:00,59.58,59.58,59.55,59.56,27200.0,48.6635,48.6635,48.639,48.6471,27200.0
2014-03-12 15:15:00,59.57,59.57,59.54,59.55,14700.0,48.6553,48.6553,48.6308,48.639,14700.0
2014-03-12 15:20:00,59.55,59.58,59.55,59.58,17000.0,48.639,48.6635,48.639,48.6635,17000.0
2014-03-12 15:25:00,59.58,59.59,59.57,59.58,16100.0,48.6635,48.6716,48.6553,48.6635,16100.0
2014-03-12 15:30:00,59.58,59.58,59.55,59.55,26100.0,48.6635,48.6635,48.639,48.639,26100.0
2014-03-12 15:35:00,59.55,59.58,59.53,59.58,29600.0,48.639,48.6635,48.6226,48.6635,29600.0
2014-03-12 15:40:00,59.57,59.63,59.57,59.63,26200.0,48.6553,48.7043,48.6553,48.7043,26200.0
2014-03-12 15:45:00,59.63,59.68,59.63,59.68,91100.0,48.7043,48.7451,48.7043,48.7451,91100.0
2014-03-12 15:50:00,59.68,59.78,59.68,59.73,213400.0,48.7451,48.8268,48.7451,48.786,213400.0
2014-03-12 15:55:00,59.73,59.76,59.7,59.75,123300.0,48.786,48.8105,48.7615,48.8023,123300.0
2014-03-13 09:30:00,59.79,59.82,59.66,59.7,40200.0,48.835,48.8595,48.7288,48.7615,40200.0
2014-03-13 09:35:00,59.71,59.73,59.68,59.68,154400.0,48.7696,48.786,48.7451,48.7451,154400.0
2014-03-13 09:40:00,59.68,59.69,59.62,59.62,46000.0,48.7451,48.7533,48.6961,48.6961,46000.0
2014-03-13 09:45:00,59.63,59.67,59.63,59.65,22500.0,48.7043,48.737,48.7043,48.7206,22500.0
2014-03-13 09:50:00,59.65,59.67,59.62,59.62,40800.0,48.7206,48.737,48.6961,48.6961,40800.0
2014-03-13 09:55:00,59.62,59.65,59.62,59.65,11200.0,48.6961,48.7206,48.6961,48.7206,11200.0
2014-03-13 10:00:00,59.65,59.66,59.61,59.65,15200.0,48.7206,48.7288,48.688,48.7206,15200.0
2014-03-13 10:05:00,59.65,59.67,59.65,59.66,8800.0,48.7206,48.737,48.7206,48.7288,8800.0
2014-03-13 10:10:00,59.67,59.67,59.61,59.63,12300.0,48.737,48.737,48.688,48.7043,12300.0
2014-03-13 10:15:00,59.64,59.65,59.61,59.62,6400.0,48.7125,48.7206,48.688,48.6961,6400.0
2014-03-13 10:20:00,59.62,59.63,59.6,59.61,12200.0,48.6961,48.7043,48.6798,48.688,12200.0
2014-03-13 10:25:00,59.6,59.6,59.56,59.59,10300.0,48.6798,48.6798,48.6471,48.6716,10300.0
2014-03-13 10:30:00,59.58,59.6,59.54,59.54,25900.0,48.6635,48.6798,48.6308,48.6308,25900.0
2014-03-13 10:35:00,59.54,59.55,59.47,59.49,98400.0,48.6308,48.639,48.5736,48.5899,98400.0
2014-03-13 10:40:00,59.48,59.48,59.41,59.42,128300.0,48.5818,48.5818,48.5246,48.5328,128300.0
2014-03-13 10:45:00,59.42,59.42,59.36,59.37,73200.0,48.5328,48.5328,48.4838,48.4919,73200.0
2014-03-13 10:50:00,59.37,59.4,59.36,59.37,30000.0,48.4919,48.5164,48.4838,48.4919,30000.0
2014-03-13 10:55:00,59.37,59.37,59.32,59.32,39800.0,48.4919,48.4919,48.4511,48.4511,39800.0
2014-03-13 11:00:00,59.32,59.36,59.31,59.36,36700.0,48.4511,48.4838,48.4429,48.4838,36700.0
2014-03-13 11:05:00,59.36,59.37,59.32,59.35,11200.0,48.4838,48.4919,48.4511,48.4756,11200.0
2014-03-13 11:10:00,59.35,59.37,59.33,59.35,23800.0,48.4756,48.4919,48.4593,48.4756,23800.0
2014-03-13 11:15:00,59.35,59.37,59.33,59.34,9100.0,48.4756,48.4919,48.4593,48.4674,9100.0
2014-03-13 11:20:00,59.33,59.33,59.3,59.3,6100.0,48.4593,48.4593,48.4348,48.4348,6100.0
2014-03-13 11:25:00,59.28,59.28,59.16,59.18,46400.0,48.4184,48.4184,48.3204,48.3367,46400.0
2014-03-13 11:30:00,59.17,59.19,59.14,59.17,34400.0,48.3286,48.3449,48.3041,48.3286,34400.0
2014-03-13 11:35:00,59.17,59.19,59.16,59.17,15600.0,48.3286,48.3449,48.3204,48.3286,15600.0
2014-03-13 11:40:00,59.17,59.19,59.15,59.18,7900.0,48.3286,48.3449,48.3122,48.3367,7900.0
2014-03-13 11:45:00,59.18,59.18,59.15,59.15,18300.0,48.3367,48.3367,48.3122,48.3122,18300.0
2014-03-13 11:50:00,59.15,59.16,59.11,59.15,53300.0,48.3122,48.3204,48.2796,48.3122,53300.0
2014-03-13 11:55:00,59.15,59.21,59.13,59.13,43400.0,48.3122,48.3612,48.2959,48.2959,43400.0
2014-03-13 12:00:00,59.13,59.18,59.13,59.18,21500.0,48.2959,48.3367,48.2959,48.3367,21500.0
2014-03-13 12:05:00,59.18,59.18,59.07,59.07,56000.0,48.3367,48.3367,48.2469,48.2469,56000.0
2014-03-13 12:10:00,59.07,59.08,58.97,58.98,20600.0,48.2469,48.2551,48.1652,48.1734,20600.0
2014-03-13 12:15:00,58.98,59.03,58.98,59.03,23500.0,48.1734,48.2142,48.1734,48.2142,23500.0
2014-03-13 12:20:00,59.03,59.07,59.01,59.01,15100.0,48.2142,48.2469,48.1979,48.1979,15100.0
2014-03-13 12:25:00,59.0,59.0,58.95,58.96,14400.0,48.1897,48.1897,48.1489,48.1571,14400.0
2014-03-13 12:30:00,58.96,58.98,58.95,58.97,15400.0,48.1571,48.1734,48.1489,48.1652,15400.0
2014-03-13 12:35:00,58.97,58.98,58.87,58.87,23400.0,48.1652,48.1734,48.0835,48.0835,23400.0
2014-03-13 12:40:00,58.86,58.92,58.86,58.91,33400.0,48.0754,48.1244,48.0754,48.1162,33400.0
2014-03-13 12:45:00,58.91,58.91,58.86,58.87,26500.0,48.1162,48.1162,48.0754,48.0835,26500.0
2014-03-13 12:50:00,58.88,58.88,58.78,58.82,53700.0,48.0917,48.0917,48.01,48.0427,53700.0
2014-03-13 12:55:00,58.81,58.81,58.67,58.68,114100.0,48.0345,48.0345,47.9202,47.9284,114100.0
2014-03-13 13:00:00,58.68,58.68,58.49,58.53,128700.0,47.9284,47.9284,47.7732,47.8058,128700.0
2014-03-13 13:05:00,58.52,58.66,58.5,58.64,70900.0,47.7977,47.912,47.7813,47.8957,70900.0
2014-03-13 13:10:00,58.64,58.7,58.63,58.69,29600.0,47.8957,47.9447,47.8875,47.9365,29600.0
2014-03-13 13:15:00,58.69,58.71,58.66,58.67,28100.0,47.9365,47.9529,47.912,47.9202,28100.0
2014-03-13 13:20:00,58.67,58.68,58.62,58.62,31900.0,47.9202,47.9284,47.8793,47.8793,31900.0
2014-03-13 13:25:00,58.63,58.76,58.63,58.75,24600.0,47.8875,47.9937,47.8875,47.9855,24600.0
2014-03-13 13:30:00,58.77,58.77,58.68,58.68,27800.0,48.0019,48.0019,47.9284,47.9284,27800.0
2014-03-13 13:35:00,58.67,58.7,58.67,58.69,34900.0,47.9202,47.9447,47.9202,47.9365,34900.0
2014-03-13 13:40:00,58.68,58.72,58.66,58.72,12400.0,47.9284,47.961,47.912,47.961,12400.0
2014-03-13 13:45:00,58.73,58.8,58.73,58.8,67600.0,47.9692,48.0264,47.9692,48.0264,67600.0
2014-03-13 13:50:00,58.79,58.79,58.73,58.76,27500.0,48.0182,48.0182,47.9692,47.9937,27500.0
2014-03-13 13:55:00,58.75,58.76,58.7,58.76,21700.0,47.9855,47.9937,47.9447,47.9937,21700.0
2014-03-13 14:00:00,58.75,58.79,58.74,58.77,23500.0,47.9855,48.0182,47.9774,48.0019,23500.0
2014-03-13 14:05:00,58.77,58.77,58.7,58.7,24700.0,48.0019,48.0019,47.9447,47.9447,24700.0
2014-03-13 14:10:00,58.69,58.73,58.68,58.73,18400.0,47.9365,47.9692,47.9284,47.9692,18400.0
2014-03-13 14:15:00,58.72,58.73,58.68,58.7,34400.0,47.961,47.9692,47.9284,47.9447,34400.0
2014-03-13 14:20:00,58.69,58.76,58.67,58.73,53900.0,47.9365,47.9937,47.9202,47.9692,53900.0
2014-03-13 14:25:00,58.72,58.77,58.71,58.76,52100.0,47.961,48.0019,47.9529,47.9937,52100.0
2014-03-13 14:30:00,58.77,58.85,58.77,58.84,18800.0,48.0019,48.0672,48.0019,48.059,18800.0
2014-03-13 14:35:00,58.84,58.84,58.77,58.78,47800.0,48.059,48.059,48.0019,48.01,47800.0
2014-03-13 14:40:00,58.78,58.8,58.76,58.76,33700.0,48.01,48.0264,47.9937,47.9937,33700.0
2014-03-13 14:45:00,58.77,58.78,58.66,58.69,33100.0,48.0019,48.01,47.912,47.9365,33100.0
2014-03-13 14:50:00,58.7,58.72,58.68,58.69,40300.0,47.9447,47.961,47.9284,47.9365,40300.0
2014-03-13 14:55:00,58.68,58.73,58.68,58.72,21200.0,47.9284,47.9692,47.9284,47.961,21200.0
2014-03-13 15:00:00,58.71,58.8,58.71,58.78,49000.0,47.9529,48.0264,47.9529,48.01,49000.0
2014-03-13 15:05:00,58.77,58.77,58.64,58.65,50700.0,48.0019,48.0019,47.8957,47.9039,50700.0
2014-03-13 15:10:00,58.64,58.71,58.64,58.69,56700.0,47.8957,47.9529,47.8957,47.9365,56700.0
2014-03-13 15:15:00,58.7,58.71,58.64,58.64,59100.0,47.9447,47.9529,47.8957,47.8957,59100.0
2014-03-13 15:20:00,58.65,58.74,58.65,58.73,57700.0,47.9039,47.9774,47.9039,47.9692,57700.0
2014-03-13 15:25:00,58.73,58.78,58.73,58.77,27400.0,47.9692,48.01,47.9692,48.0019,27400.0
2014-03-13 15:30:00,58.77,58.79,57.74,58.72,387800.0,48.0019,48.0182,47.1606,47.961,387800.0
2014-03-13 15:35:00,58.73,58.79,58.73,58.79,224100.0,47.9692,48.0182,47.9692,48.0182,224100.0
2014-03-13 15:40:00,58.79,58.83,58.79,58.8,23700.0,48.0182,48.0509,48.0182,48.0264,23700.0
2014-03-13 15:45:00,58.8,58.84,58.8,58.84,40200.0,48.0264,48.059,48.0264,48.059,40200.0
2014-03-13 15:50:00,58.84,58.84,58.7,58.7,99200.0,48.059,48.059,47.9447,47.9447,99200.0
2014-03-13 15:55:00,58.71,58.74,58.68,58.74,223700.0,47.9529,47.9774,47.9284,47.9774,223700.0
2014-03-14 09:30:00,58.49,58.75,58.49,58.72,94200.0,47.7732,47.9855,47.7732,47.961,94200.0
2014-03-14 09:35:00,58.72,58.79,58.69,58.78,58000.0,47.961,48.0182,47.9365,48.01,58000.0
2014-03-14 09:40:00,58.79,58.86,58.79,58.86,63100.0,48.0182,48.0754,48.0182,48.0754,63100.0
2014-03-14 09:45:00,58.86,58.88,58.78,58.81,71600.0,48.0754,48.0917,48.01,48.0345,71600.0
2014-03-14 09:50:00,58.81,58.83,58.73,58.73,46100.0,48.0345,48.0509,47.9692,47.9692,46100.0
2014-03-14 09:55:00,58.73,58.81,58.72,58.73,111400.0,47.9692,48.0345,47.961,47.9692,111400.0
2014-03-14 10:00:00,58.74,58.82,58.74,58.77,54500.0,47.9774,48.0427,47.9774,48.0019,54500.0
2014-03-14 10:05:00,58.77,58.89,58.77,58.89,77500.0,48.0019,48.0999,48.0019,48.0999,77500.0
2014-03-14 10:10:00,58.89,58.89,58.83,58.85,35300.0,48.0999,48.0999,48.0509,48.0672,35300.0
2014-03-14 10:15:00,58.85,58.89,58.84,58.87,49100.0,48.0672,48.0999,48.059,48.0835,49100.0
2014-03-14 10:20:00,58.87,58.87,58.79,58.8,48900.0,48.0835,48.0835,48.0182,48.0264,48900.0
2014-03-14 10:25:00,58.8,58.84,58.79,58.79,31900.0,48.0264,48.059,48.0182,48.0182,31900.0
2014-03-14 10:30:00,58.8,58.8,58.73,58.78,53700.0,48.0264,48.0264,47.9692,48.01,53700.0
2014-03-14 10:35:00,58.77,58.83,58.77,58.79,20700.0,48.0019,48.0509,48.0019,48.0182,20700.0
2014-03-14 10:40:00,58.79,58.8,58.73,58.74,45300.0,48.0182,48.0264,47.9692,47.9774,45300.0
2014-03-14 10:45:00,58.75,58.8,58.74,58.79,32100.0,47.9855,48.0264,47.9774,48.0182,32100.0
2014-03-14 10:50:00,58.78,58.79,58.72,58.72,25700.0,48.01,48.0182,47.961,47.961,25700.0
2014-03-14 10:55:00,58.71,58.73,58.68,58.69,36300.0,47.9529,47.9692,47.9284,47.9365,36300.0
2014-03-14 11:00:00,58.69,58.72,58.64,58.66,20900.0,47.9365,47.961,47.8957,47.912,20900.0
2014-03-14 11:05:00,58.64,58.69,58.64,58.68,66400.0,47.8957,47.9365,47.8957,47.9284,66400.0
2014-03-14 11:10:00,58.67,58.68,58.64,58.64,21400.0,47.9202,47.9284,47.8957,47.8957,21400.0
2014-03-14 11:15:00,58.64,58.65,58.61,58.65,23500.0,47.8957,47.9039,47.8712,47.9039,23500.0
2014-03-14 11:20:00,58.64,58.64,58.58,58.61,28400.0,47.8957,47.8957,47.8467,47.8712,28400.0
2014-03-14 11:25:00,58.61,58.66,58.61,58.65,29000.0,47.8712,47.912,47.8712,47.9039,29000.0
2014-03-14 11:30:00,58.64,58.71,58.64,58.71,15300.0,47.8957,47.9529,47.8957,47.9529,15300.0
2014-03-14 11:35:00,58.71,58.74,58.65,58.73,24200.0,47.9529,47.9774,47.9039,47.9692,24200.0
2014-03-14 11:40:00,58.74,58.84,58.74,58.82,30700.0,47.9774,48.059,47.9774,48.0427,30700.0
2014-03-14 11:45:00,58.81,58.89,58.79,58.88,95600.0,48.0345,48.0999,48.0182,48.0917,95600.0
2014-03-14 11:50:00,58.88,58.91,58.86,58.87,119400.0,48.0917,48.1162,48.0754,48.0835,119400.0
2014-03-14 11:55:00,58.87,58.91,58.87,58.89,85000.0,48.0835,48.1162,48.0835,48.0999,85000.0
2014-03-14 12:00:00,58.89,58.9,58.8,58.8,25800.0,48.0999,48.108,48.0264,48.0264,25800.0
2014-03-14 12:05:00,58.8,58.86,58.8,58.83,18600.0,48.0264,48.0754,48.0264,48.0509,18600.0
2014-03-14 12:10:00,58.83,58.86,58.83,58.86,26100.0,48.0509,48.0754,48.0509,48.0754,26100.0
2014-03-14 12:15:00,58.85,58.88,58.85,58.86,38800.0,48.0672,48.0917,48.0672,48.0754,38800.0
2014-03-14 12:20:00,58.86,58.9,58.86,58.89,20900.0,48.0754,48.108,48.0754,48.0999,20900.0
2014-03-14 12:25:00,58.87,58.88,58.77,58.79,30900.0,48.0835,48.0917,48.0019,48.0182,30900.0
2014-03-14 12:30:00,58.79,58.81,58.73,58.75,41400.0,48.0182,48.0345,47.9692,47.9855,41400.0
2014-03-14 12:35:00,58.75,58.83,58.72,58.82,15800.0,47.9855,48.0509,47.961,48.0427,15800.0
2014-03-14 12:40:00,58.82,58.87,58.79,58.87,8000.0,48.0427,48.0835,48.0182,48.0835,8000.0
2014-03-14 12:45:00,58.86,58.87,58.81,58.87,19000.0,48.0754,48.0835,48.0345,48.0835,19000.0
2014-03-14 12:50:00,58.86,58.86,58.83,58.83,7600.0,48.0754,48.0754,48.0509,48.0509,7600.0
2014-03-14 12:55:00,58.84,58.87,58.83,58.87,8700.0,48.059,48.0835,48.0509,48.0835,8700.0
2014-03-14 13:00:00,58.88,58.89,58.86,58.86,18000.0,48.0917,48.0999,48.0754,48.0754,18000.0
2014-03-14 13:05:00,58.85,58.86,58.82,58.82,7600.0,48.0672,48.0754,48.0427,48.0427,7600.0
2014-03-14 13:10:00,58.82,58.82,58.8,58.8,7400.0,48.0427,48.0427,48.0264,48.0264,7400.0
2014-03-14 13:15:00,58.8,58.8,58.77,58.79,6500.0,48.0264,48.0264,48.0019,48.0182,6500.0
2014-03-14 13:20:00,58.8,58.8,58.73,58.74,17900.0,48.0264,48.0264,47.9692,47.9774,17900.0
2014-03-14 13:25:00,58.73,58.77,58.72,58.77,6400.0,47.9692,48.0019,47.961,48.0019,6400.0
2014-03-14 13:30:00,58.77,58.77,58.75,58.76,6300.0,48.0019,48.0019,47.9855,47.9937,6300.0
2014-03-14 13:35:00,58.76,58.78,58.73,58.75,17300.0,47.9937,48.01,47.9692,47.9855,17300.0
2014-03-14 13:40:00,58.74,58.74,58.71,58.72,11200.0,47.9774,47.9774,47.9529,47.961,11200.0
2014-03-14 13:45:00,58.72,58.72,58.69,58.7,10200.0,47.961,47.961,47.9365,47.9447,10200.0
2014-03-14 13:50:00,58.71,58.77,58.71,58.74,9300.0,47.9529,48.0019,47.9529,47.9774,9300.0
2014-03-14 13:55:00,58.75,58.75,58.73,58.75,6900.0,47.9855,47.9855,47.9692,47.9855,6900.0
2014-03-14 14:00:00,58.75,58.77,58.74,58.75,7600.0,47.9855,48.0019,47.9774,47.9855,7600.0
2014-03-14 14:05:00,58.76,58.77,58.73,58.77,8900.0,47.9937,48.0019,47.9692,48.0019,8900.0
2014-03-14 14:10:00,58.77,58.77,58.72,58.74,13900.0,48.0019,48.0019,47.961,47.9774,13900.0
2014-03-14 14:15:00,58.74,58.79,58.73,58.78,26000.0,47.9774,48.0182,47.9692,48.01,26000.0
2014-03-14 14:20:00,58.78,58.78,58.75,58.76,11400.0,48.01,48.01,47.9855,47.9937,11400.0
2014-03-14 14:25:00,58.77,58.77,58.73,58.73,18700.0,48.0019,48.0019,47.9692,47.9692,18700.0
2014-03-14 14:30:00,58.74,58.74,58.72,58.73,17500.0,47.9774,47.9774,47.961,47.9692,17500.0
2014-03-14 14:35:00,58.73,58.73,58.7,58.71,15300.0,47.9692,47.9692,47.9447,47.9529,15300.0
2014-03-14 14:40:00,58.71,58.72,58.68,58.71,118000.0,47.9529,47.961,47.9284,47.9529,118000.0
2014-03-14 14:45:00,58.71,58.72,58.69,58.69,111700.0,47.9529,47.961,47.9365,47.9365,111700.0
2014-03-14 14:50:00,58.69,58.7,58.65,58.66,21600.0,47.9365,47.9447,47.9039,47.912,21600.0
2014-03-14 14:55:00,58.67,58.67,58.61,58.62,24900.0,47.9202,47.9202,47.8712,47.8793,24900.0
2014-03-14 15:00:00,58.61,58.66,58.61,58.66,27000.0,47.8712,47.912,47.8712,47.912,27000.0
2014-03-14 15:05:00,58.66,58.68,58.64,58.65,26800.0,47.912,47.9284,47.8957,47.9039,26800.0
2014-03-14 15:10:00,58.65,58.65,58.61,58.63,36500.0,47.9039,47.9039,47.8712,47.8875,36500.0
2014-03-14 15:15:00,58.63,58.63,58.6,58.61,23500.0,47.8875,47.8875,47.863,47.8712,23500.0
2014-03-14 15:20:00,58.61,58.67,58.61,58.64,35800.0,47.8712,47.9202,47.8712,47.8957,35800.0
2014-03-14 15:25:00,58.65,58.66,58.61,58.62,13100.0,47.9039,47.912,47.8712,47.8793,13100.0
2014-03-14 15:30:00,58.62,58.71,58.62,58.65,45500.0,47.8793,47.9529,47.8793,47.9039,45500.0
2014-03-14 15:35:00,58.65,58.65,58.6,58.62,24200.0,47.9039,47.9039,47.863,47.8793,24200.0
2014-03-14 15:40:00,58.62,58.65,58.61,58.65,30200.0,47.8793,47.9039,47.8712,47.9039,30200.0
2014-03-14 15:45:00,58.64,58.65,58.58,58.58,31100.0,47.8957,47.9039,47.8467,47.8467,31100.0
2014-03-14 15:50:00,58.58,58.61,58.57,58.57,58700.0,47.8467,47.8712,47.8385,47.8385,58700.0
2014-03-14 15:55:00,58.58,58.65,58.58,58.61,96700.0,47.8467,47.9039,47.8467,47.8712,96700.0
2014-03-17 09:30:00,59.5,59.5,59.38,59.49,96000.0,48.5981,48.5981,48.5001,48.5899,96000.0
2014-03-17 09:35:00,59.48,59.59,59.48,59.55,252300.0,48.5818,48.6716,48.5818,48.639,252300.0
2014-03-17 09:40:00,59.56,59.62,59.56,59.6,66500.0,48.6471,48.6961,48.6471,48.6798,66500.0
2014-03-17 09:45:00,59.61,59.63,59.57,59.62,75900.0,48.688,48.7043,48.6553,48.6961,75900.0
2014-03-17 09:50:00,59.63,59.67,59.59,59.59,66900.0,48.7043,48.737,48.6716,48.6716,66900.0
2014-03-17 09:55:00,59.59,59.65,59.58,59.58,65400.0,48.6716,48.7206,48.6635,48.6635,65400.0
2014-03-17 10:00:00,59.58,59.68,59.57,59.66,101400.0,48.6635,48.7451,48.6553,48.7288,101400.0
2014-03-17 10:05:00,59.66,59.69,59.62,59.62,27000.0,48.7288,48.7533,48.6961,48.6961,27000.0
2014-03-17 10:10:00,59.61,59.64,59.59,59.61,50200.0,48.688,48.7125,48.6716,48.688,50200.0
2014-03-17 10:15:00,59.61,59.63,59.6,59.61,23000.0,48.688,48.7043,48.6798,48.688,23000.0
2014-03-17 10:20:00,59.62,59.63,59.61,59.61,17000.0,48.6961,48.7043,48.688,48.688,17000.0
2014-03-17 10:25:00,59.61,59.62,59.58,59.58,39300.0,48.688,48.6961,48.6635,48.6635,39300.0
2014-03-17 10:30:00,59.59,59.6,59.57,59.59,35800.0,48.6716,48.6798,48.6553,48.6716,35800.0
2014-03-17 10:35:00,59.59,59.6,59.56,59.56,17500.0,48.6716,48.6798,48.6471,48.6471,17500.0
2014-03-17 10:40:00,59.57,59.6,59.54,59.54,35800.0,48.6553,48.6798,48.6308,48.6308,35800.0
2014-03-17 10:45:00,59.54,59.54,59.51,59.53,31700.0,48.6308,48.6308,48.6063,48.6226,31700.0
2014-03-17 10:50:00,59.54,59.62,59.54,59.57,28200.0,48.6308,48.6961,48.6308,48.6553,28200.0
2014-03-17 10:55:00,59.57,59.58,59.54,59.56,45000.0,48.6553,48.6635,48.6308,48.6471,45000.0
2014-03-17 11:00:00,59.55,59.61,59.55,59.61,14600.0,48.639,48.688,48.639,48.688,14600.0
2014-03-17 11:05:00,59.61,59.62,59.59,59.59,21700.0,48.688,48.6961,48.6716,48.6716,21700.0
2014-03-17 11:10:00,59.59,59.59,59.56,59.57,22500.0,48.6716,48.6716,48.6471,48.6553,22500.0
2014-03-17 11:15:00,59.57,59.63,59.57,59.61,28900.0,48.6553,48.7043,48.6553,48.688,28900.0
2014-03-17 11:20:00,59.61,59.61,59.58,59.58,20500.0,48.688,48.688,48.6635,48.6635,20500.0
2014-03-17 11:25:00,59.57,59.57,59.55,59.56,25400.0,48.6553,48.6553,48.639,48.6471,25400.0
2014-03-17 11:30:00,59.58,59.58,59.56,59.57,5600.0,48.6635,48.6635,48.6471,48.6553,5600.0
2014-03-17 11:35:00,59.57,59.57,59.55,59.57,9800.0,48.6553,48.6553,48.639,48.6553,9800.0
2014-03-17 11:40:00,59.56,59.57,59.54,59.56,22900.0,48.6471,48.6553,48.6308,48.6471,22900.0
2014-03-17 11:45:00,59.56,59.6,59.55,59.59,38400.0,48.6471,48.6798,48.639,48.6716,38400.0
2014-03-17 11:50:00,59.59,59.6,59.58,59.58,30200.0,48.6716,48.6798,48.6635,48.6635,30200.0
2014-03-17 11:55:00,59.59,59.6,59.58,59.6,34200.0,48.6716,48.6798,48.6635,48.6798,34200.0
2014-03-17 12:00:00,59.6,59.61,59.57,59.57,20800.0,48.6798,48.688,48.6553,48.6553,20800.0
2014-03-17 12:05:00,59.56,59.59,59.55,59.58,17600.0,48.6471,48.6716,48.639,48.6635,17600.0
2014-03-17 12:10:00,59.58,59.62,59.57,59.62,18600.0,48.6635,48.6961,48.6553,48.6961,18600.0
2014-03-17 12:15:00,59.63,59.66,59.63,59.64,14300.0,48.7043,48.7288,48.7043,48.7125,14300.0
2014-03-17 12:20:00,59.64,59.65,59.62,59.64,11900.0,48.7125,48.7206,48.6961,48.7125,11900.0
2014-03-17 12:25:00,59.63,59.64,59.62,59.63,13200.0,48.7043,48.7125,48.6961,48.7043,13200.0
2014-03-17 12:30:00,59.63,59.66,59.61,59.61,35400.0,48.7043,48.7288,48.688,48.688,35400.0
2014-03-17 12:35:00,59.62,59.62,59.59,59.59,11900.0,48.6961,48.6961,48.6716,48.6716,11900.0
2014-03-17 12:40:00,59.58,59.62,59.58,59.6,12200.0,48.6635,48.6961,48.6635,48.6798,12200.0
2014-03-17 12:45:00,59.6,59.6,59.58,59.59,9400.0,48.6798,48.6798,48.6635,48.6716,9400.0
2014-03-17 12:50:00,59.58,59.6,59.58,59.58,12800.0,48.6635,48.6798,48.6635,48.6635,12800.0
2014-03-17 12:55:00,59.58,59.62,59.58,59.6,8900.0,48.6635,48.6961,48.6635,48.6798,8900.0
2014-03-17 13:00:00,59.6,59.62,59.59,59.62,12000.0,48.6798,48.6961,48.6716,48.6961,12000.0
2014-03-17 13:05:00,59.61,59.61,59.59,59.59,3700.0,48.688,48.688,48.6716,48.6716,3700.0
2014-03-17 13:10:00,59.58,59.59,59.56,59.59,4600.0,48.6635,48.6716,48.6471,48.6716,4600.0
2014-03-17 13:15:00,59.58,59.61,59.56,59.61,8100.0,48.6635,48.688,48.6471,48.688,8100.0
2014-03-17 13:20:00,59.61,59.63,59.58,59.6,12500.0,48.688,48.7043,48.6635,48.6798,12500.0
2014-03-17 13:25:00,59.61,59.61,59.59,59.59,14200.0,48.688,48.688,48.6716,48.6716,14200.0
2014-03-17 13:30:00,59.59,59.62,59.59,59.6,3800.0,48.6716,48.6961,48.6716,48.6798,3800.0
2014-03-17 13:35:00,59.6,59.64,59.6,59.64,15600.0,48.6798,48.7125,48.6798,48.7125,15600.0
2014-03-17 13:40:00,59.63,59.64,59.61,59.61,4400.0,48.7043,48.7125,48.688,48.688,4400.0
2014-03-17 13:45:00,59.62,59.64,59.61,59.63,6800.0,48.6961,48.7125,48.688,48.7043,6800.0
2014-03-17 13:50:00,59.63,59.64,59.59,59.59,17000.0,48.7043,48.7125,48.6716,48.6716,17000.0
2014-03-17 13:55:00,59.6,59.61,59.6,59.61,7500.0,48.6798,48.688,48.6798,48.688,7500.0
2014-03-17 14:00:00,59.6,59.61,59.58,59.6,9200.0,48.6798,48.688,48.6635,48.6798,9200.0
2014-03-17 14:05:00,59.61,59.63,59.6,59.63,9600.0,48.688,48.7043,48.6798,48.7043,9600.0
2014-03-17 14:10:00,59.62,59.62,59.59,59.61,12500.0,48.6961,48.6961,48.6716,48.688,12500.0
2014-03-17 14:15:00,59.61,59.65,59.61,59.65,13100.0,48.688,48.7206,48.688,48.7206,13100.0
2014-03-17 14:20:00,59.64,59.72,59.64,59.72,49200.0,48.7125,48.7778,48.7125,48.7778,49200.0
2014-03-17 14:25:00,59.72,59.73,59.7,59.71,25500.0,48.7778,48.786,48.7615,48.7696,25500.0
2014-03-17 14:30:00,59.7,59.72,59.7,59.72,12000.0,48.7615,48.7778,48.7615,48.7778,12000.0
2014-03-17 14:35:00,59.72,59.72,59.68,59.68,7000.0,48.7778,48.7778,48.7451,48.7451,7000.0
2014-03-17 14:40:00,59.69,59.7,59.68,59.7,7500.0,48.7533,48.7615,48.7451,48.7615,7500.0
2014-03-17 14:45:00,59.7,59.72,59.7,59.72,15200.0,48.7615,48.7778,48.7615,48.7778,15200.0
2014-03-17 14:50:00,59.72,59.72,59.7,59.72,24400.0,48.7778,48.7778,48.7615,48.7778,24400.0
2014-03-17 14:55:00,59.72,59.73,59.71,59.73,10800.0,48.7778,48.786,48.7696,48.786,10800.0
2014-03-17 15:00:00,59.72,59.72,59.7,59.7,6500.0,48.7778,48.7778,48.7615,48.7615,6500.0
2014-03-17 15:05:00,59.69,59.74,59.69,59.74,30500.0,48.7533,48.7941,48.7533,48.7941,30500.0
2014-03-17 15:10:00,59.73,59.73,59.71,59.71,8100.0,48.786,48.786,48.7696,48.7696,8100.0
2014-03-17 15:15:00,59.72,59.73,59.69,59.69,17700.0,48.7778,48.786,48.7533,48.7533,17700.0
2014-03-17 15:20:00,59.69,59.72,59.68,59.7,12600.0,48.7533,48.7778,48.7451,48.7615,12600.0
2014-03-17 15:25:00,59.7,59.7,59.66,59.68,13400.0,48.7615,48.7615,48.7288,48.7451,13400.0
2014-03-17 15:30:00,59.69,59.7,59.65,59.66,27000.0,48.7533,48.7615,48.7206,48.7288,27000.0
2014-03-17 15:35:00,59.66,59.68,59.65,59.65,39400.0,48.7288,48.7451,48.7206,48.7206,39400.0
2014-03-17 15:40:00,59.66,59.66,59.6,59.62,35800.0,48.7288,48.7288,48.6798,48.6961,35800.0
2014-03-17 15:45:00,59.62,59.64,59.61,59.61,42900.0,48.6961,48.7125,48.688,48.688,42900.0
2014-03-17 15:50:00,59.61,59.65,59.61,59.63,56500.0,48.688,48.7206,48.688,48.7043,56500.0
2014-03-17 15:55:00,59.63,59.65,59.6,59.63,191200.0,48.7043,48.7206,48.6798,48.7043,191200.0
2014-03-18 09:30:00,59.47,59.57,59.47,59.54,50200.0,48.5736,48.6553,48.5736,48.6308,50200.0
2014-03-18 09:35:00,59.55,59.63,59.54,59.62,109800.0,48.639,48.7043,48.6308,48.6961,109800.0
2014-03-18 09:40:00,59.62,59.62,59.54,59.57,52400.0,48.6961,48.6961,48.6308,48.6553,52400.0
2014-03-18 09:45:00,59.57,59.64,59.57,59.63,24600.0,48.6553,48.7125,48.6553,48.7043,24600.0
2014-03-18 09:50:00,59.63,59.65,59.62,59.65,49400.0,48.7043,48.7206,48.6961,48.7206,49400.0
2014-03-18 09:55:00,59.65,59.65,59.62,59.63,28800.0,48.7206,48.7206,48.6961,48.7043,28800.0
2014-03-18 10:00:00,59.64,59.66,59.62,59.62,38800.0,48.7125,48.7288,48.6961,48.6961,38800.0
2014-03-18 10:05:00,59.63,59.64,59.57,59.57,24000.0,48.7043,48.7125,48.6553,48.6553,24000.0
2014-03-18 10:10:00,59.57,59.61,59.57,59.61,34900.0,48.6553,48.688,48.6553,48.688,34900.0
2014-03-18 10:15:00,59.6,59.74,59.6,59.73,26200.0,48.6798,48.7941,48.6798,48.786,26200.0
2014-03-18 10:20:00,59.73,59.76,59.73,59.76,20300.0,48.786,48.8105,48.786,48.8105,20300.0
2014-03-18 10:25:00,59.77,59.79,59.74,59.74,24100.0,48.8186,48.835,48.7941,48.7941,24100.0
2014-03-18 10:30:00,59.75,59.8,59.75,59.79,39100.0,48.8023,48.8431,48.8023,48.835,39100.0
2014-03-18 10:35:00,59.79,59.82,59.78,59.79,28400.0,48.835,48.8595,48.8268,48.835,28400.0
2014-03-18 10:40:00,59.8,59.8,59.72,59.74,18500.0,48.8431,48.8431,48.7778,48.7941,18500.0
2014-03-18 10:45:00,59.74,59.75,59.71,59.73,34800.0,48.7941,48.8023,48.7696,48.786,34800.0
2014-03-18 10:50:00,59.73,59.74,59.67,59.67,36800.0,48.786,48.7941,48.737,48.737,36800.0
2014-03-18 10:55:00,59.67,59.73,59.67,59.7,108800.0,48.737,48.786,48.737,48.7615,108800.0
2014-03-18 11:00:00,59.7,59.71,59.65,59.65,146000.0,48.7615,48.7696,48.7206,48.7206,146000.0
2014-03-18 11:05:00,59.65,59.69,59.64,59.67,34600.0,48.7206,48.7533,48.7125,48.737,34600.0
2014-03-18 11:10:00,59.68,59.73,59.67,59.73,599600.0,48.7451,48.786,48.737,48.786,599600.0
2014-03-18 11:15:00,59.73,59.77,59.72,59.76,46700.0,48.786,48.8186,48.7778,48.8105,46700.0
2014-03-18 11:20:00,59.77,59.79,59.77,59.79,14600.0,48.8186,48.835,48.8186,48.835,14600.0
2014-03-18 11:25:00,59.79,59.81,59.79,59.8,68300.0,48.835,48.8513,48.835,48.8431,68300.0
2014-03-18 11:30:00,59.81,59.82,59.8,59.81,48200.0,48.8513,48.8595,48.8431,48.8513,48200.0
2014-03-18 11:35:00,59.81,59.82,59.79,59.79,40400.0,48.8513,48.8595,48.835,48.835,40400.0
2014-03-18 11:40:00,59.8,59.8,59.74,59.77,55400.0,48.8431,48.8431,48.7941,48.8186,55400.0
2014-03-18 11:45:00,59.77,59.8,59.76,59.79,53600.0,48.8186,48.8431,48.8105,48.835,53600.0
2014-03-18 11:50:00,59.78,59.8,59.78,59.79,34700.0,48.8268,48.8431,48.8268,48.835,34700.0
2014-03-18 11:55:00,59.78,59.84,59.78,59.81,110800.0,48.8268,48.8758,48.8268,48.8513,110800.0
2014-03-18 12:00:00,59.82,59.84,59.81,59.82,15400.0,48.8595,48.8758,48.8513,48.8595,15400.0
2014-03-18 12:05:00,59.82,59.83,59.81,59.83,4800.0,48.8595,48.8676,48.8513,48.8676,4800.0
2014-03-18 12:10:00,59.84,59.85,59.83,59.84,16700.0,48.8758,48.884,48.8676,48.8758,16700.0
2014-03-18 12:15:00,59.84,59.85,59.8,59.81,25300.0,48.8758,48.884,48.8431,48.8513,25300.0
2014-03-18 12:20:00,59.81,59.82,59.79,59.8,9900.0,48.8513,48.8595,48.835,48.8431,9900.0
2014-03-18 12:25:00,59.8,59.83,59.8,59.81,4000.0,48.8431,48.8676,48.8431,48.8513,4000.0
2014-03-18 12:30:00,59.8,59.81,59.78,59.78,4200.0,48.8431,48.8513,48.8268,48.8268,4200.0
2014-03-18 12:35:00,59.79,59.8,59.79,59.8,8000.0,48.835,48.8431,48.835,48.8431,8000.0
2014-03-18 12:40:00,59.79,59.79,59.78,59.78,21000.0,48.835,48.835,48.8268,48.8268,21000.0
2014-03-18 12:45:00,59.78,59.81,59.78,59.81,9900.0,48.8268,48.8513,48.8268,48.8513,9900.0
2014-03-18 12:50:00,59.81,59.83,59.8,59.82,20800.0,48.8513,48.8676,48.8431,48.8595,20800.0
2014-03-18 12:55:00,59.82,59.83,59.82,59.82,7000.0,48.8595,48.8676,48.8595,48.8595,7000.0
2014-03-18 13:00:00,59.81,59.87,59.81,59.85,18600.0,48.8513,48.9003,48.8513,48.884,18600.0
2014-03-18 13:05:00,59.85,59.85,59.84,59.84,4700.0,48.884,48.884,48.8758,48.8758,4700.0
2014-03-18 13:10:00,59.86,59.87,59.86,59.87,42900.0,48.8922,48.9003,48.8922,48.9003,42900.0
2014-03-18 13:15:00,59.86,59.86,59.84,59.85,5800.0,48.8922,48.8922,48.8758,48.884,5800.0
2014-03-18 13:20:00,59.84,59.89,59.84,59.89,19600.0,48.8758,48.9167,48.8758,48.9167,19600.0
2014-03-18 13:25:00,59.89,59.91,59.89,59.89,9000.0,48.9167,48.933,48.9167,48.9167,9000.0
2014-03-18 13:30:00,59.9,59.9,59.89,59.9,5600.0,48.9248,48.9248,48.9167,48.9248,5600.0
2014-03-18 13:35:00,59.89,59.91,59.88,59.9,8700.0,48.9167,48.933,48.9085,48.9248,8700.0
2014-03-18 13:40:00,59.9,59.94,59.9,59.93,18700.0,48.9248,48.9575,48.9248,48.9493,18700.0
2014-03-18 13:45:00,59.93,59.93,59.91,59.93,19200.0,48.9493,48.9493,48.933,48.9493,19200.0
2014-03-18 13:50:00,59.93,59.94,59.92,59.94,43500.0,48.9493,48.9575,48.9412,48.9575,43500.0
2014-03-18 13:55:00,59.94,59.96,59.93,59.95,30900.0,48.9575,48.9738,48.9493,48.9657,30900.0
2014-03-18 14:00:00,59.95,59.96,59.94,59.95,7900.0,48.9657,48.9738,48.9575,48.9657,7900.0
2014-03-18 14:05:00,59.95,59.96,59.93,59.95,31600.0,48.9657,48.9738,48.9493,48.9657,31600.0
2014-03-18 14:10:00,59.95,59.95,59.9,59.9,44600.0,48.9657,48.9657,48.9248,48.9248,44600.0
2014-03-18 14:15:00,59.9,59.93,59.9,59.91,29800.0,48.9248,48.9493,48.9248,48.933,29800.0
2014-03-18 14:20:00,59.9,59.94,59.9,59.94,16300.0,48.9248,48.9575,48.9248,48.9575,16300.0
2014-03-18 14:25:00,59.94,59.94,59.93,59.94,19000.0,48.9575,48.9575,48.9493,48.9575,19000.0
2014-03-18 14:30:00,59.93,59.94,59.93,59.94,16800.0,48.9493,48.9575,48.9493,48.9575,16800.0
2014-03-18 14:35:00,59.94,59.95,59.93,59.94,23900.0,48.9575,48.9657,48.9493,48.9575,23900.0
2014-03-18 14:40:00,59.95,59.97,59.93,59.97,16900.0,48.9657,48.982,48.9493,48.982,16900.0
2014-03-18 14:45:00,59.97,59.97,59.95,59.96,14700.0,48.982,48.982,48.9657,48.9738,14700.0
2014-03-18 14:50:00,59.97,59.98,59.96,59.98,17800.0,48.982,48.9902,48.9738,48.9902,17800.0
2014-03-18 14:55:00,59.98,59.99,59.96,59.99,16500.0,48.9902,48.9983,48.9738,48.9983,16500.0
2014-03-18 15:00:00,59.99,60.0,59.94,59.95,25400.0,48.9983,49.0065,48.9575,48.9657,25400.0
2014-03-18 15:05:00,59.95,59.97,59.95,59.97,40300.0,48.9657,48.982,48.9657,48.982,40300.0
2014-03-18 15:10:00,59.98,60.0,59.97,59.99,43900.0,48.9902,49.0065,48.982,48.9983,43900.0
2014-03-18 15:15:00,59.98,60.01,59.98,60.0,42000.0,48.9902,49.0147,48.9902,49.0065,42000.0
2014-03-18 15:20:00,60.01,60.01,59.98,59.98,18000.0,49.0147,49.0147,48.9902,48.9902,18000.0
2014-03-18 15:25:00,59.99,60.01,59.97,59.98,27600.0,48.9983,49.0147,48.982,48.9902,27600.0
2014-03-18 15:30:00,59.98,59.99,59.95,59.97,26400.0,48.9902,48.9983,48.9657,48.982,26400.0
2014-03-18 15:35:00,59.97,60.01,59.97,60.01,24400.0,48.982,49.0147,48.982,49.0147,24400.0
2014-03-18 15:40:00,60.01,60.02,59.96,59.97,31000.0,49.0147,49.0228,48.9738,48.982,31000.0
2014-03-18 15:45:00,59.97,59.97,59.95,59.97,28100.0,48.982,48.982,48.9657,48.982,28100.0
2014-03-18 15:50:00,59.97,59.99,59.96,59.98,62800.0,48.982,48.9983,48.9738,48.9902,62800.0
2014-03-18 15:55:00,59.97,59.98,59.9,59.9,151000.0,48.982,48.9902,48.9248,48.9248,151000.0
2014-03-19 09:30:00,59.7,59.7,59.52,59.55,39400.0,48.7615,48.7615,48.6144,48.639,39400.0
2014-03-19 09:35:00,59.55,59.55,59.49,59.5,85600.0,48.639,48.639,48.5899,48.5981,85600.0
2014-03-19 09:40:00,59.51,59.52,59.49,59.49,27300.0,48.6063,48.6144,48.5899,48.5899,27300.0
2014-03-19 09:45:00,59.49,59.53,59.48,59.52,15900.0,48.5899,48.6226,48.5818,48.6144,15900.0
2014-03-19 09:50:00,59.52,59.57,59.51,59.54,42500.0,48.6144,48.6553,48.6063,48.6308,42500.0
2014-03-19 09:55:00,59.55,59.58,59.55,59.56,8000.0,48.639,48.6635,48.639,48.6471,8000.0
2014-03-19 10:00:00,59.56,59.56,59.55,59.55,5400.0,48.6471,48.6471,48.639,48.639,5400.0
2014-03-19 10:05:00,59.55,59.55,59.52,59.52,22500.0,48.639,48.639,48.6144,48.6144,22500.0
2014-03-19 10:10:00,59.53,59.54,59.51,59.53,7800.0,48.6226,48.6308,48.6063,48.6226,7800.0
2014-03-19 10:15:00,59.53,59.55,59.5,59.51,23400.0,48.6226,48.639,48.5981,48.6063,23400.0
2014-03-19 10:20:00,59.5,59.5,59.46,59.47,13300.0,48.5981,48.5981,48.5654,48.5736,13300.0
2014-03-19 10:25:00,59.49,59.53,59.48,59.51,12200.0,48.5899,48.6226,48.5818,48.6063,12200.0
2014-03-19 10:30:00,59.51,59.52,59.5,59.52,15800.0,48.6063,48.6144,48.5981,48.6144,15800.0
2014-03-19 10:35:00,59.53,59.56,59.5,59.56,20000.0,48.6226,48.6471,48.5981,48.6471,20000.0
2014-03-19 10:40:00,59.55,59.55,59.52,59.54,13700.0,48.639,48.639,48.6144,48.6308,13700.0
2014-03-19 10:45:00,59.54,59.57,59.54,59.56,40300.0,48.6308,48.6553,48.6308,48.6471,40300.0
2014-03-19 10:50:00,59.57,59.58,59.56,59.56,27500.0,48.6553,48.6635,48.6471,48.6471,27500.0
2014-03-19 10:55:00,59.57,59.58,59.53,59.53,21400.0,48.6553,48.6635,48.6226,48.6226,21400.0
2014-03-19 11:00:00,59.53,59.57,59.53,59.57,8000.0,48.6226,48.6553,48.6226,48.6553,8000.0
2014-03-19 11:05:00,59.56,59.57,59.54,59.56,6600.0,48.6471,48.6553,48.6308,48.6471,6600.0
2014-03-19 11:10:00,59.56,59.58,59.56,59.58,2700.0,48.6471,48.6635,48.6471,48.6635,2700.0
2014-03-19 11:15:00,59.58,59.58,59.56,59.56,33000.0,48.6635,48.6635,48.6471,48.6471,33000.0
2014-03-19 11:20:00,59.56,59.57,59.55,59.55,12200.0,48.6471,48.6553,48.639,48.639,12200.0
2014-03-19 11:25:00,59.55,59.55,59.51,59.54,19900.0,48.639,48.639,48.6063,48.6308,19900.0
2014-03-19 11:30:00,59.54,59.54,59.52,59.54,2300.0,48.6308,48.6308,48.6144,48.6308,2300.0
2014-03-19 11:35:00,59.54,59.54,59.5,59.5,2500.0,48.6308,48.6308,48.5981,48.5981,2500.0
2014-03-19 11:40:00,59.5,59.51,59.48,59.48,5900.0,48.5981,48.6063,48.5818,48.5818,5900.0
2014-03-19 11:45:00,59.48,59.49,59.47,59.49,42700.0,48.5818,48.5899,48.5736,48.5899,42700.0
2014-03-19 11:50:00,59.48,59.5,59.47,59.48,11100.0,48.5818,48.5981,48.5736,48.5818,11100.0
2014-03-19 11:55:00,59.47,59.5,59.45,59.49,19900.0,48.5736,48.5981,48.5573,48.5899,19900.0
2014-03-19 12:00:00,59.49,59.55,59.49,59.55,19400.0,48.5899,48.639,48.5899,48.639,19400.0
2014-03-19 12:05:00,59.54,59.56,59.53,59.55,6600.0,48.6308,48.6471,48.6226,48.639,6600.0
2014-03-19 12:10:00,59.55,59.55,59.54,59.55,2800.0,48.639,48.639,48.6308,48.639,2800.0
2014-03-19 12:15:00,59.55,59.55,59.52,59.53,8800.0,48.639,48.639,48.6144,48.6226,8800.0
2014-03-19 12:20:00,59.53,59.54,59.51,59.51,4800.0,48.6226,48.6308,48.6063,48.6063,4800.0
2014-03-19 12:25:00,59.51,59.52,59.5,59.5,12600.0,48.6063,48.6144,48.5981,48.5981,12600.0
2014-03-19 12:30:00,59.5,59.52,59.5,59.51,5500.0,48.5981,48.6144,48.5981,48.6063,5500.0
2014-03-19 12:35:00,59.51,59.51,59.5,59.5,8900.0,48.6063,48.6063,48.5981,48.5981,8900.0
2014-03-19 12:40:00,59.51,59.52,59.48,59.52,13400.0,48.6063,48.6144,48.5818,48.6144,13400.0
2014-03-19 12:45:00,59.51,59.54,59.51,59.54,15000.0,48.6063,48.6308,48.6063,48.6308,15000.0
2014-03-19 12:50:00,59.54,59.56,59.53,59.56,5500.0,48.6308,48.6471,48.6226,48.6471,5500.0
2014-03-19 12:55:00,59.57,59.6,59.57,59.6,42600.0,48.6553,48.6798,48.6553,48.6798,42600.0
2014-03-19 13:00:00,59.6,59.61,59.57,59.57,14600.0,48.6798,48.688,48.6553,48.6553,14600.0
2014-03-19 13:05:00,59.58,59.58,59.56,59.58,8200.0,48.6635,48.6635,48.6471,48.6635,8200.0
2014-03-19 13:10:00,59.58,59.63,59.58,59.63,5900.0,48.6635,48.7043,48.6635,48.7043,5900.0
2014-03-19 13:15:00,59.63,59.64,59.59,59.61,10500.0,48.7043,48.7125,48.6716,48.688,10500.0
2014-03-19 13:20:00,59.6,59.6,59.57,59.58,5700.0,48.6798,48.6798,48.6553,48.6635,5700.0
2014-03-19 13:25:00,59.59,59.67,59.57,59.67,27000.0,48.6716,48.737,48.6553,48.737,27000.0
2014-03-19 13:30:00,59.67,59.7,59.67,59.7,13200.0,48.737,48.7615,48.737,48.7615,13200.0
2014-03-19 13:35:00,59.69,59.7,59.69,59.7,10200.0,48.7533,48.7615,48.7533,48.7615,10200.0
2014-03-19 13:40:00,59.7,59.7,59.69,59.69,3300.0,48.7615,48.7615,48.7533,48.7533,3300.0
2014-03-19 13:45:00,59.69,59.69,59.66,59.66,10400.0,48.7533,48.7533,48.7288,48.7288,10400.0
2014-03-19 13:50:00,59.66,59.67,59.66,59.67,1100.0,48.7288,48.737,48.7288,48.737,1100.0
2014-03-19 13:55:00,59.68,59.72,59.61,59.65,31500.0,48.7451,48.7778,48.688,48.7206,31500.0
2014-03-19 14:00:00,59.61,59.65,59.36,59.47,18500.0,48.688,48.7206,48.4838,48.5736,18500.0
2014-03-19 14:05:00,59.42,59.42,59.22,59.28,14800.0,48.5328,48.5328,48.3694,48.4184,14800.0
2014-03-19 14:10:00,59.3,59.41,59.3,59.36,31000.0,48.4348,48.5246,48.4348,48.4838,31000.0
2014-03-19 14:15:00,59.38,59.39,59.3,59.38,23500.0,48.5001,48.5083,48.4348,48.5001,23500.0
2014-03-19 14:20:00,59.37,59.38,59.32,59.36,14100.0,48.4919,48.5001,48.4511,48.4838,14100.0
2014-03-19 14:25:00,59.38,59.41,59.3,59.32,38600.0,48.5001,48.5246,48.4348,48.4511,38600.0
2014-03-19 14:30:00,59.32,59.35,59.29,59.3,30000.0,48.4511,48.4756,48.4266,48.4348,30000.0
2014-03-19 14:35:00,59.29,59.33,59.17,59.31,150800.0,48.4266,48.4593,48.3286,48.4429,150800.0
2014-03-19 14:40:00,59.3,59.3,59.09,59.16,89600.0,48.4348,48.4348,48.2632,48.3204,89600.0
2014-03-19 14:45:00,59.15,59.18,59.1,59.11,34100.0,48.3122,48.3367,48.2714,48.2796,34100.0
2014-03-19 14:50:00,59.11,59.18,59.06,59.11,59100.0,48.2796,48.3367,48.2387,48.2796,59100.0
2014-03-19 14:55:00,59.13,59.18,59.05,59.06,81200.0,48.2959,48.3367,48.2306,48.2387,81200.0
2014-03-19 15:00:00,59.07,59.08,59.02,59.03,31700.0,48.2469,48.2551,48.2061,48.2142,31700.0
2014-03-19 15:05:00,59.02,59.02,58.76,58.78,118900.0,48.2061,48.2061,47.9937,48.01,118900.0
2014-03-19 15:10:00,58.8,58.82,58.65,58.81,105900.0,48.0264,48.0427,47.9039,48.0345,105900.0
2014-03-19 15:15:00,58.81,58.81,58.69,58.71,53100.0,48.0345,48.0345,47.9365,47.9529,53100.0
2014-03-19 15:20:00,58.71,58.8,58.71,58.71,61000.0,47.9529,48.0264,47.9529,47.9529,61000.0
2014-03-19 15:25:00,58.71,58.78,58.67,58.71,100300.0,47.9529,48.01,47.9202,47.9529,100300.0
2014-03-19 15:30:00,58.73,58.86,58.71,58.85,77300.0,47.9692,48.0754,47.9529,48.0672,77300.0
2014-03-19 15:35:00,58.86,58.9,58.8,58.82,71200.0,48.0754,48.108,48.0264,48.0427,71200.0
2014-03-19 15:40:00,58.82,58.88,58.81,58.88,79900.0,48.0427,48.0917,48.0345,48.0917,79900.0
2014-03-19 15:45:00,58.89,58.9,58.85,58.85,75000.0,48.0999,48.108,48.0672,48.0672,75000.0
2014-03-19 15:50:00,58.86,58.86,58.81,58.81,136600.0,48.0754,48.0754,48.0345,48.0345,136600.0
2014-03-19 15:55:00,58.82,58.88,58.81,58.83,170200.0,48.0427,48.0917,48.0345,48.0509,170200.0
2014-03-20 09:30:00,58.0,58.05,57.93,57.96,54500.0,47.3729,47.4138,47.3158,47.3403,54500.0
2014-03-20 09:35:00,57.97,58.05,57.97,58.04,90100.0,47.3484,47.4138,47.3484,47.4056,90100.0
2014-03-20 09:40:00,58.04,58.06,58.0,58.0,36500.0,47.4056,47.422,47.3729,47.3729,36500.0
2014-03-20 09:45:00,58.0,58.0,57.93,57.93,79900.0,47.3729,47.3729,47.3158,47.3158,79900.0
2014-03-20 09:50:00,57.93,58.03,57.92,58.02,75700.0,47.3158,47.3975,47.3076,47.3893,75700.0
2014-03-20 09:55:00,58.02,58.08,58.02,58.04,134400.0,47.3893,47.4383,47.3893,47.4056,134400.0
2014-03-20 10:00:00,58.04,58.09,57.99,58.06,79300.0,47.4056,47.4465,47.3648,47.422,79300.0
2014-03-20 10:05:00,58.06,58.17,58.05,58.16,82800.0,47.422,47.5118,47.4138,47.5036,82800.0
2014-03-20 10:10:00,58.17,58.18,58.14,58.18,34800.0,47.5118,47.52,47.4873,47.52,34800.0
2014-03-20 10:15:00,58.18,58.25,58.16,58.17,57400.0,47.52,47.5771,47.5036,47.5118,57400.0
2014-03-20 10:20:00,58.17,58.19,58.14,58.15,28400.0,47.5118,47.5281,47.4873,47.4955,28400.0
2014-03-20 10:25:00,58.16,58.18,58.12,58.16,14200.0,47.5036,47.52,47.471,47.5036,14200.0
2014-03-20 10:30:00,58.15,58.2,58.14,58.19,24000.0,47.4955,47.5363,47.4873,47.5281,24000.0
2014-03-20 10:35:00,58.18,58.18,58.14,58.15,12900.0,47.52,47.52,47.4873,47.4955,12900.0
2014-03-20 10:40:00,58.15,58.21,58.15,58.21,18700.0,47.4955,47.5445,47.4955,47.5445,18700.0
2014-03-20 10:45:00,58.2,58.2,58.15,58.16,10600.0,47.5363,47.5363,47.4955,47.5036,10600.0
2014-03-20 10:50:00,58.16,58.16,58.11,58.11,14100.0,47.5036,47.5036,47.4628,47.4628,14100.0
2014-03-20 10:55:00,58.11,58.11,58.08,58.08,23200.0,47.4628,47.4628,47.4383,47.4383,23200.0
2014-03-20 11:00:00,58.08,58.11,58.02,58.07,28900.0,47.4383,47.4628,47.3893,47.4301,28900.0
2014-03-20 11:05:00,58.08,58.11,58.07,58.11,10500.0,47.4383,47.4628,47.4301,47.4628,10500.0
2014-03-20 11:10:00,58.12,58.12,58.06,58.06,8900.0,47.471,47.471,47.422,47.422,8900.0
2014-03-20 11:15:00,58.06,58.08,58.06,58.06,10400.0,47.422,47.4383,47.422,47.422,10400.0
2014-03-20 11:20:00,58.06,58.1,58.05,58.07,16000.0,47.422,47.4546,47.4138,47.4301,16000.0
2014-03-20 11:25:00,58.08,58.12,58.08,58.12,10500.0,47.4383,47.471,47.4383,47.471,10500.0
2014-03-20 11:30:00,58.11,58.17,58.11,58.17,14500.0,47.4628,47.5118,47.4628,47.5118,14500.0
2014-03-20 11:35:00,58.16,58.17,58.07,58.1,30100.0,47.5036,47.5118,47.4301,47.4546,30100.0
2014-03-20 11:40:00,58.11,58.12,58.09,58.11,14500.0,47.4628,47.471,47.4465,47.4628,14500.0
2014-03-20 11:45:00,58.12,58.17,58.1,58.15,15000.0,47.471,47.5118,47.4546,47.4955,15000.0
2014-03-20 11:50:00,58.15,58.15,58.13,58.15,13800.0,47.4955,47.4955,47.4791,47.4955,13800.0
2014-03-20 11:55:00,58.15,58.18,58.15,58.18,25600.0,47.4955,47.52,47.4955,47.52,25600.0
2014-03-20 12:00:00,58.17,58.18,58.15,58.18,9900.0,47.5118,47.52,47.4955,47.52,9900.0
2014-03-20 12:05:00,58.18,58.19,58.17,58.18,11700.0,47.52,47.5281,47.5118,47.52,11700.0
2014-03-20 12:10:00,58.18,58.19,58.17,58.19,23000.0,47.52,47.5281,47.5118,47.5281,23000.0
2014-03-20 12:15:00,58.2,58.27,58.19,58.25,9300.0,47.5363,47.5935,47.5281,47.5771,9300.0
2014-03-20 12:20:00,58.25,58.33,58.25,58.31,34500.0,47.5771,47.6425,47.5771,47.6261,34500.0
2014-03-20 12:25:00,58.31,58.35,58.3,58.35,7000.0,47.6261,47.6588,47.618,47.6588,7000.0
2014-03-20 12:30:00,58.36,58.37,58.34,58.35,29400.0,47.667,47.6752,47.6507,47.6588,29400.0
2014-03-20 12:35:00,58.35,58.36,58.34,58.36,12800.0,47.6588,47.667,47.6507,47.667,12800.0
2014-03-20 12:40:00,58.36,58.37,58.36,58.37,6700.0,47.667,47.6752,47.667,47.6752,6700.0
2014-03-20 12:45:00,58.37,58.4,58.36,58.4,17800.0,47.6752,47.6997,47.667,47.6997,17800.0
2014-03-20 12:50:00,58.4,58.43,58.39,58.42,42000.0,47.6997,47.7242,47.6915,47.716,42000.0
2014-03-20 12:55:00,58.43,58.44,58.42,58.44,11000.0,47.7242,47.7323,47.716,47.7323,11000.0
2014-03-20 13:00:00,58.44,58.45,58.43,58.44,25400.0,47.7323,47.7405,47.7242,47.7323,25400.0
2014-03-20 13:05:00,58.43,58.44,58.43,58.43,14000.0,47.7242,47.7323,47.7242,47.7242,14000.0
2014-03-20 13:10:00,58.43,58.43,58.4,58.41,12800.0,47.7242,47.7242,47.6997,47.7078,12800.0
2014-03-20 13:15:00,58.4,58.41,58.37,58.37,5100.0,47.6997,47.7078,47.6752,47.6752,5100.0
2014-03-20 13:20:00,58.37,58.38,58.37,58.37,2600.0,47.6752,47.6833,47.6752,47.6752,2600.0
2014-03-20 13:25:00,58.37,58.37,58.31,58.31,11600.0,47.6752,47.6752,47.6261,47.6261,11600.0
2014-03-20 13:30:00,58.32,58.34,58.32,58.34,7300.0,47.6343,47.6507,47.6343,47.6507,7300.0
2014-03-20 13:35:00,58.34,58.34,58.33,58.34,1900.0,47.6507,47.6507,47.6425,47.6507,1900.0
2014-03-20 13:40:00,58.33,58.33,58.32,58.32,5000.0,47.6425,47.6425,47.6343,47.6343,5000.0
2014-03-20 13:45:00,58.33,58.36,58.32,58.36,9200.0,47.6425,47.667,47.6343,47.667,9200.0
2014-03-20 13:50:00,58.36,58.37,58.35,58.36,5200.0,47.667,47.6752,47.6588,47.667,5200.0
2014-03-20 13:55:00,58.36,58.42,58.36,58.42,6500.0,47.667,47.716,47.667,47.716,6500.0
2014-03-20 14:00:00,58.41,58.43,58.38,58.4,6100.0,47.7078,47.7242,47.6833,47.6997,6100.0
2014-03-20 14:05:00,58.42,58.42,58.41,58.42,5500.0,47.716,47.716,47.7078,47.716,5500.0
2014-03-20 14:10:00,58.41,58.44,58.41,58.42,26000.0,47.7078,47.7323,47.7078,47.716,26000.0
2014-03-20 14:15:00,58.41,58.43,58.41,58.42,8000.0,47.7078,47.7242,47.7078,47.716,8000.0
2014-03-20 14:20:00,58.43,58.45,58.42,58.42,18200.0,47.7242,47.7405,47.716,47.716,18200.0
2014-03-20 14:25:00,58.43,58.43,58.42,58.42,14300.0,47.7242,47.7242,47.716,47.716,14300.0
2014-03-20 14:30:00,58.42,58.43,58.4,58.41,7400.0,47.716,47.7242,47.6997,47.7078,7400.0
2014-03-20 14:35:00,58.41,58.41,58.39,58.39,2300.0,47.7078,47.7078,47.6915,47.6915,2300.0
2014-03-20 14:40:00,58.4,58.41,58.39,58.39,19100.0,47.6997,47.7078,47.6915,47.6915,19100.0
2014-03-20 14:45:00,58.39,58.39,58.37,58.38,16800.0,47.6915,47.6915,47.6752,47.6833,16800.0
2014-03-20 14:50:00,58.38,58.39,58.37,58.38,3600.0,47.6833,47.6915,47.6752,47.6833,3600.0
2014-03-20 14:55:00,58.39,58.39,58.37,58.37,18900.0,47.6915,47.6915,47.6752,47.6752,18900.0
2014-03-20 15:00:00,58.37,58.37,58.33,58.33,38100.0,47.6752,47.6752,47.6425,47.6425,38100.0
2014-03-20 15:05:00,58.34,58.34,58.31,58.32,42900.0,47.6507,47.6507,47.6261,47.6343,42900.0
2014-03-20 15:10:00,58.32,58.34,58.32,58.34,21300.0,47.6343,47.6507,47.6343,47.6507,21300.0
2014-03-20 15:15:00,58.34,58.35,58.32,58.35,58600.0,47.6507,47.6588,47.6343,47.6588,58600.0
2014-03-20 15:20:00,58.35,58.35,58.33,58.33,29500.0,47.6588,47.6588,47.6425,47.6425,29500.0
2014-03-20 15:25:00,58.32,58.32,58.3,58.3,41000.0,47.6343,47.6343,47.618,47.618,41000.0
2014-03-20 15:30:00,58.3,58.33,58.3,58.31,67500.0,47.618,47.6425,47.618,47.6261,67500.0
2014-03-20 15:35:00,58.3,58.35,58.3,58.34,63900.0,47.618,47.6588,47.618,47.6507,63900.0
2014-03-20 15:40:00,58.34,58.35,58.32,58.34,43500.0,47.6507,47.6588,47.6343,47.6507,43500.0
2014-03-20 15:45:00,58.34,58.35,58.3,58.33,58300.0,47.6507,47.6588,47.618,47.6425,58300.0
2014-03-20 15:50:00,58.32,58.32,58.26,58.26,84800.0,47.6343,47.6343,47.5853,47.5853,84800.0
2014-03-20 15:55:00,58.26,58.42,58.26,58.42,221300.0,47.5853,47.716,47.5853,47.716,221300.0
2014-03-21 09:30:00,58.86,58.96,58.79,58.95,155100.0,48.0754,48.1571,48.0182,48.1489,155100.0
2014-03-21 09:35:00,58.95,58.99,58.89,58.91,75500.0,48.1489,48.1816,48.0999,48.1162,75500.0
2014-03-21 09:40:00,58.91,58.96,58.9,58.96,78200.0,48.1162,48.1571,48.108,48.1571,78200.0
2014-03-21 09:45:00,58.96,58.99,58.93,58.98,22800.0,48.1571,48.1816,48.1325,48.1734,22800.0
2014-03-21 09:50:00,58.97,59.0,58.96,58.99,30000.0,48.1652,48.1897,48.1571,48.1816,30000.0
2014-03-21 09:55:00,59.0,59.01,58.93,58.93,31900.0,48.1897,48.1979,48.1325,48.1325,31900.0
2014-03-21 10:00:00,58.93,58.97,58.9,58.95,26100.0,48.1325,48.1652,48.108,48.1489,26100.0
2014-03-21 10:05:00,58.94,58.96,58.87,58.87,24800.0,48.1407,48.1571,48.0835,48.0835,24800.0
2014-03-21 10:10:00,58.87,58.93,58.86,58.93,25400.0,48.0835,48.1325,48.0754,48.1325,25400.0
2014-03-21 10:15:00,58.93,58.94,58.89,58.9,18900.0,48.1325,48.1407,48.0999,48.108,18900.0
2014-03-21 10:20:00,58.89,58.94,58.89,58.93,43100.0,48.0999,48.1407,48.0999,48.1325,43100.0
2014-03-21 10:25:00,58.93,58.94,58.9,58.92,37400.0,48.1325,48.1407,48.108,48.1244,37400.0
2014-03-21 10:30:00,58.91,58.97,58.88,58.94,34700.0,48.1162,48.1652,48.0917,48.1407,34700.0
2014-03-21 10:35:00,58.94,58.97,58.93,58.93,22100.0,48.1407,48.1652,48.1325,48.1325,22100.0
2014-03-21 10:40:00,58.94,58.97,58.91,58.93,16100.0,48.1407,48.1652,48.1162,48.1325,16100.0
2014-03-21 10:45:00,58.93,58.96,58.92,58.94,19600.0,48.1325,48.1571,48.1244,48.1407,19600.0
2014-03-21 10:50:00,58.95,58.98,58.93,58.95,22800.0,48.1489,48.1734,48.1325,48.1489,22800.0
2014-03-21 10:55:00,58.95,58.99,58.95,58.98,11400.0,48.1489,48.1816,48.1489,48.1734,11400.0
2014-03-21 11:00:00,58.98,59.01,58.98,59.01,10900.0,48.1734,48.1979,48.1734,48.1979,10900.0
2014-03-21 11:05:00,59.01,59.04,59.01,59.03,24800.0,48.1979,48.2224,48.1979,48.2142,24800.0
2014-03-21 11:10:00,59.03,59.06,59.03,59.06,13000.0,48.2142,48.2387,48.2142,48.2387,13000.0
2014-03-21 11:15:00,59.05,59.06,59.05,59.06,15300.0,48.2306,48.2387,48.2306,48.2387,15300.0
2014-03-21 11:20:00,59.07,59.12,59.07,59.07,27500.0,48.2469,48.2877,48.2469,48.2469,27500.0
2014-03-21 11:25:00,59.07,59.08,59.06,59.07,12900.0,48.2469,48.2551,48.2387,48.2469,12900.0
2014-03-21 11:30:00,59.08,59.09,59.07,59.08,16200.0,48.2551,48.2632,48.2469,48.2551,16200.0
2014-03-21 11:35:00,59.08,59.1,59.08,59.1,48700.0,48.2551,48.2714,48.2551,48.2714,48700.0
2014-03-21 11:40:00,59.1,59.12,59.1,59.11,13900.0,48.2714,48.2877,48.2714,48.2796,13900.0
2014-03-21 11:45:00,59.11,59.12,59.11,59.11,13500.0,48.2796,48.2877,48.2796,48.2796,13500.0
2014-03-21 11:50:00,59.11,59.11,59.09,59.11,24000.0,48.2796,48.2796,48.2632,48.2796,24000.0
2014-03-21 11:55:00,59.11,59.12,59.07,59.07,32700.0,48.2796,48.2877,48.2469,48.2469,32700.0
2014-03-21 12:00:00,59.07,59.07,59.05,59.06,762800.0,48.2469,48.2469,48.2306,48.2387,762800.0
2014-03-21 12:05:00,59.06,59.09,59.05,59.09,30700.0,48.2387,48.2632,48.2306,48.2632,30700.0
2014-03-21 12:10:00,59.09,59.12,59.08,59.08,38600.0,48.2632,48.2877,48.2551,48.2551,38600.0
2014-03-21 12:15:00,59.08,59.09,59.07,59.07,14100.0,48.2551,48.2632,48.2469,48.2469,14100.0
2014-03-21 12:20:00,59.08,59.08,59.04,59.05,12700.0,48.2551,48.2551,48.2224,48.2306,12700.0
2014-03-21 12:25:00,59.05,59.05,59.01,59.03,38200.0,48.2306,48.2306,48.1979,48.2142,38200.0
2014-03-21 12:30:00,59.03,59.03,59.0,59.01,27100.0,48.2142,48.2142,48.1897,48.1979,27100.0
2014-03-21 12:35:00,59.01,59.02,58.98,59.01,28100.0,48.1979,48.2061,48.1734,48.1979,28100.0
2014-03-21 12:40:00,59.01,59.05,59.01,59.03,16500.0,48.1979,48.2306,48.1979,48.2142,16500.0
2014-03-21 12:45:00,59.03,59.03,58.94,58.94,25400.0,48.2142,48.2142,48.1407,48.1407,25400.0
2014-03-21 12:50:00,58.94,58.95,58.92,58.95,20100.0,48.1407,48.1489,48.1244,48.1489,20100.0
2014-03-21 12:55:00,58.96,59.04,58.94,59.03,77100.0,48.1571,48.2224,48.1407,48.2142,77100.0
2014-03-21 13:00:00,59.03,59.04,59.03,59.04,13600.0,48.2142,48.2224,48.2142,48.2224,13600.0
2014-03-21 13:05:00,59.04,59.05,59.02,59.03,14700.0,48.2224,48.2306,48.2061,48.2142,14700.0
2014-03-21 13:10:00,59.03,59.03,58.94,58.96,27400.0,48.2142,48.2142,48.1407,48.1571,27400.0
2014-03-21 13:15:00,58.96,58.97,58.92,58.93,13500.0,48.1571,48.1652,48.1244,48.1325,13500.0
2014-03-21 13:20:00,58.93,58.94,58.85,58.86,24100.0,48.1325,48.1407,48.0672,48.0754,24100.0
2014-03-21 13:25:00,58.85,58.86,58.8,58.82,20400.0,48.0672,48.0754,48.0264,48.0427,20400.0
2014-03-21 13:30:00,58.82,58.85,58.8,58.83,17800.0,48.0427,48.0672,48.0264,48.0509,17800.0
2014-03-21 13:35:00,58.82,58.85,58.81,58.84,17200.0,48.0427,48.0672,48.0345,48.059,17200.0
2014-03-21 13:40:00,58.85,58.85,58.8,58.8,36300.0,48.0672,48.0672,48.0264,48.0264,36300.0
2014-03-21 13:45:00,58.79,58.81,58.78,58.8,39200.0,48.0182,48.0345,48.01,48.0264,39200.0
2014-03-21 13:50:00,58.8,58.84,58.78,58.82,24300.0,48.0264,48.059,48.01,48.0427,24300.0
2014-03-21 13:55:00,58.83,58.83,58.8,58.8,21000.0,48.0509,48.0509,48.0264,48.0264,21000.0
2014-03-21 14:00:00,58.79,58.83,58.77,58.82,21900.0,48.0182,48.0509,48.0019,48.0427,21900.0
2014-03-21 14:05:00,58.83,58.89,58.83,58.89,10300.0,48.0509,48.0999,48.0509,48.0999,10300.0
2014-03-21 14:10:00,58.88,58.88,58.84,58.84,16800.0,48.0917,48.0917,48.059,48.059,16800.0
2014-03-21 14:15:00,58.83,58.87,58.78,58.78,23100.0,48.0509,48.0835,48.01,48.01,23100.0
2014-03-21 14:20:00,58.77,58.79,58.75,58.76,25100.0,48.0019,48.0182,47.9855,47.9937,25100.0
2014-03-21 14:25:00,58.76,58.77,58.69,58.69,42900.0,47.9937,48.0019,47.9365,47.9365,42900.0
2014-03-21 14:30:00,58.69,58.69,58.65,58.67,19200.0,47.9365,47.9365,47.9039,47.9202,19200.0
2014-03-21 14:35:00,58.67,58.76,58.67,58.75,18200.0,47.9202,47.9937,47.9202,47.9855,18200.0
2014-03-21 14:40:00,58.75,58.76,58.71,58.76,24700.0,47.9855,47.9937,47.9529,47.9937,24700.0
2014-03-21 14:45:00,58.77,58.8,58.75,58.76,18300.0,48.0019,48.0264,47.9855,47.9937,18300.0
2014-03-21 14:50:00,58.76,58.78,58.75,58.76,4500.0,47.9937,48.01,47.9855,47.9937,4500.0
2014-03-21 14:55:00,58.75,58.77,58.71,58.74,9100.0,47.9855,48.0019,47.9529,47.9774,9100.0
2014-03-21 15:00:00,58.74,58.74,58.68,58.7,55700.0,47.9774,47.9774,47.9284,47.9447,55700.0
2014-03-21 15:05:00,58.7,58.76,58.7,58.73,18800.0,47.9447,47.9937,47.9447,47.9692,18800.0
2014-03-21 15:10:00,58.74,58.76,58.71,58.71,115300.0,47.9774,47.9937,47.9529,47.9529,115300.0
2014-03-21 15:15:00,58.71,58.73,58.7,58.72,28700.0,47.9529,47.9692,47.9447,47.961,28700.0
2014-03-21 15:20:00,58.72,58.73,58.7,58.72,24000.0,47.961,47.9692,47.9447,47.961,24000.0
2014-03-21 15:25:00,58.73,58.78,58.73,58.78,17900.0,47.9692,48.01,47.9692,48.01,17900.0
2014-03-21 15:30:00,58.77,58.77,58.7,58.7,114600.0,48.0019,48.0019,47.9447,47.9447,114600.0
2014-03-21 15:35:00,58.7,58.71,58.67,58.67,34800.0,47.9447,47.9529,47.9202,47.9202,34800.0
2014-03-21 15:40:00,58.66,58.71,58.66,58.71,53800.0,47.912,47.9529,47.912,47.9529,53800.0
2014-03-21 15:45:00,58.7,58.72,58.65,58.71,185200.0,47.9447,47.961,47.9039,47.9529,185200.0
2014-03-21 15:50:00,58.72,58.72,58.65,58.65,73900.0,47.961,47.961,47.9039,47.9039,73900.0
2014-03-21 15:55:00,58.66,58.69,58.65,58.69,168900.0,47.912,47.9365,47.9039,47.9365,168900.0
2014-03-24 09:30:00,59.29,59.29,59.23,59.26,50900.0,48.4266,48.4266,48.3776,48.4021,50900.0
2014-03-24 09:35:00,59.26,59.26,59.18,59.21,76800.0,48.4021,48.4021,48.3367,48.3612,76800.0
2014-03-24 09:40:00,59.2,59.21,59.15,59.18,47000.0,48.3531,48.3612,48.3122,48.3367,47000.0
2014-03-24 09:45:00,59.17,59.22,59.14,59.14,42300.0,48.3286,48.3694,48.3041,48.3041,42300.0
2014-03-24 09:50:00,59.17,59.23,59.16,59.21,21500.0,48.3286,48.3776,48.3204,48.3612,21500.0
2014-03-24 09:55:00,59.22,59.22,59.12,59.14,40800.0,48.3694,48.3694,48.2877,48.3041,40800.0
2014-03-24 10:00:00,59.14,59.14,59.06,59.1,41600.0,48.3041,48.3041,48.2387,48.2714,41600.0
2014-03-24 10:05:00,59.1,59.11,59.06,59.11,44300.0,48.2714,48.2796,48.2387,48.2796,44300.0
2014-03-24 10:10:00,59.11,59.11,59.05,59.05,24700.0,48.2796,48.2796,48.2306,48.2306,24700.0
2014-03-24 10:15:00,59.04,59.09,59.03,59.08,20500.0,48.2224,48.2632,48.2142,48.2551,20500.0
2014-03-24 10:20:00,59.07,59.09,59.06,59.08,6700.0,48.2469,48.2632,48.2387,48.2551,6700.0
2014-03-24 10:25:00,59.09,59.09,59.04,59.08,17800.0,48.2632,48.2632,48.2224,48.2551,17800.0
2014-03-24 10:30:00,59.07,59.07,58.95,58.95,67100.0,48.2469,48.2469,48.1489,48.1489,67100.0
2014-03-24 10:35:00,58.96,59.01,58.96,59.01,9700.0,48.1571,48.1979,48.1571,48.1979,9700.0
2014-03-24 10:40:00,59.01,59.03,59.0,59.02,7600.0,48.1979,48.2142,48.1897,48.2061,7600.0
2014-03-24 10:45:00,59.0,59.03,58.97,58.97,6800.0,48.1897,48.2142,48.1652,48.1652,6800.0
2014-03-24 10:50:00,58.97,59.01,58.95,59.0,16900.0,48.1652,48.1979,48.1489,48.1897,16900.0
2014-03-24 10:55:00,58.99,59.01,58.96,59.0,14000.0,48.1816,48.1979,48.1571,48.1897,14000.0
2014-03-24 11:00:00,58.99,58.99,58.91,58.95,20000.0,48.1816,48.1816,48.1162,48.1489,20000.0
2014-03-24 11:05:00,58.95,58.95,58.92,58.95,7900.0,48.1489,48.1489,48.1244,48.1489,7900.0
2014-03-24 11:10:00,58.95,58.97,58.92,58.96,29900.0,48.1489,48.1652,48.1244,48.1571,29900.0
2014-03-24 11:15:00,58.95,58.98,58.95,58.97,9600.0,48.1489,48.1734,48.1489,48.1652,9600.0
2014-03-24 11:20:00,58.97,59.0,58.96,58.99,15000.0,48.1652,48.1897,48.1571,48.1816,15000.0
2014-03-24 11:25:00,58.99,59.01,58.98,58.99,16600.0,48.1816,48.1979,48.1734,48.1816,16600.0
2014-03-24 11:30:00,58.98,58.99,58.93,58.98,19500.0,48.1734,48.1816,48.1325,48.1734,19500.0
2014-03-24 11:35:00,58.98,58.99,58.96,58.97,6600.0,48.1734,48.1816,48.1571,48.1652,6600.0
2014-03-24 11:40:00,58.98,58.98,58.94,58.97,10200.0,48.1734,48.1734,48.1407,48.1652,10200.0
2014-03-24 11:45:00,58.96,58.96,58.93,58.94,32800.0,48.1571,48.1571,48.1325,48.1407,32800.0
2014-03-24 11:50:00,58.96,58.99,58.94,58.99,6100.0,48.1571,48.1816,48.1407,48.1816,6100.0
2014-03-24 11:55:00,58.99,58.99,58.96,58.97,7400.0,48.1816,48.1816,48.1571,48.1652,7400.0
2014-03-24 12:00:00,58.98,59.0,58.98,58.99,18700.0,48.1734,48.1897,48.1734,48.1816,18700.0
2014-03-24 12:05:00,58.99,58.99,58.96,58.98,6900.0,48.1816,48.1816,48.1571,48.1734,6900.0
2014-03-24 12:10:00,58.98,58.98,58.94,58.95,14500.0,48.1734,48.1734,48.1407,48.1489,14500.0
2014-03-24 12:15:00,58.95,58.95,58.94,58.95,39000.0,48.1489,48.1489,48.1407,48.1489,39000.0
2014-03-24 12:20:00,58.96,58.97,58.93,58.97,16200.0,48.1571,48.1652,48.1325,48.1652,16200.0
2014-03-24 12:25:00,58.95,58.95,58.9,58.92,57600.0,48.1489,48.1489,48.108,48.1244,57600.0
2014-03-24 12:30:00,58.92,58.96,58.91,58.93,74800.0,48.1244,48.1571,48.1162,48.1325,74800.0
2014-03-24 12:35:00,58.94,58.95,58.92,58.93,47300.0,48.1407,48.1489,48.1244,48.1325,47300.0
2014-03-24 12:40:00,58.94,58.95,58.91,58.93,34500.0,48.1407,48.1489,48.1162,48.1325,34500.0
2014-03-24 12:45:00,58.92,58.93,58.92,58.93,27700.0,48.1244,48.1325,48.1244,48.1325,27700.0
2014-03-24 12:50:00,58.93,58.96,58.93,58.95,28400.0,48.1325,48.1571,48.1325,48.1489,28400.0
2014-03-24 12:55:00,58.94,58.96,58.93,58.96,23200.0,48.1407,48.1571,48.1325,48.1571,23200.0
2014-03-24 13:00:00,58.96,59.01,58.96,59.01,34400.0,48.1571,48.1979,48.1571,48.1979,34400.0
2014-03-24 13:05:00,59.01,59.02,59.0,59.0,10900.0,48.1979,48.2061,48.1897,48.1897,10900.0
2014-03-24 13:10:00,59.0,59.01,59.0,59.01,29800.0,48.1897,48.1979,48.1897,48.1979,29800.0
2014-03-24 13:15:00,59.0,59.01,58.98,59.0,27500.0,48.1897,48.1979,48.1734,48.1897,27500.0
2014-03-24 13:20:00,59.01,59.03,58.98,58.99,28900.0,48.1979,48.2142,48.1734,48.1816,28900.0
2014-03-24 13:25:00,59.0,59.02,58.99,59.01,8800.0,48.1897,48.2061,48.1816,48.1979,8800.0
2014-03-24 13:30:00,59.01,59.09,59.01,59.09,41200.0,48.1979,48.2632,48.1979,48.2632,41200.0
2014-03-24 13:35:00,59.09,59.12,59.06,59.09,31800.0,48.2632,48.2877,48.2387,48.2632,31800.0
2014-03-24 13:40:00,59.09,59.12,59.09,59.11,11600.0,48.2632,48.2877,48.2632,48.2796,11600.0
2014-03-24 13:45:00,59.11,59.12,59.08,59.09,9400.0,48.2796,48.2877,48.2551,48.2632,9400.0
2014-03-24 13:50:00,59.09,59.11,59.09,59.11,14400.0,48.2632,48.2796,48.2632,48.2796,14400.0
2014-03-24 13:55:00,59.12,59.15,59.1,59.15,37000.0,48.2877,48.3122,48.2714,48.3122,37000.0
2014-03-24 14:00:00,59.15,59.19,59.14,59.18,48500.0,48.3122,48.3449,48.3041,48.3367,48500.0
2014-03-24 14:05:00,59.17,59.2,59.13,59.13,26100.0,48.3286,48.3531,48.2959,48.2959,26100.0
2014-03-24 14:10:00,59.15,59.16,59.12,59.15,22500.0,48.3122,48.3204,48.2877,48.3122,22500.0
2014-03-24 14:15:00,59.15,59.15,59.06,59.08,30100.0,48.3122,48.3122,48.2387,48.2551,30100.0
2014-03-24 14:20:00,59.09,59.12,59.09,59.11,21000.0,48.2632,48.2877,48.2632,48.2796,21000.0
2014-03-24 14:25:00,59.11,59.19,59.1,59.18,49800.0,48.2796,48.3449,48.2714,48.3367,49800.0
2014-03-24 14:30:00,59.18,59.18,59.12,59.13,26300.0,48.3367,48.3367,48.2877,48.2959,26300.0
2014-03-24 14:35:00,59.14,59.15,59.08,59.09,15700.0,48.3041,48.3122,48.2551,48.2632,15700.0
2014-03-24 14:40:00,59.09,59.16,59.09,59.12,10100.0,48.2632,48.3204,48.2632,48.2877,10100.0
2014-03-24 14:45:00,59.12,59.17,59.12,59.12,9200.0,48.2877,48.3286,48.2877,48.2877,9200.0
2014-03-24 14:50:00,59.11,59.13,59.07,59.09,7600.0,48.2796,48.2959,48.2469,48.2632,7600.0
2014-03-24 14:55:00,59.1,59.1,59.06,59.06,66100.0,48.2714,48.2714,48.2387,48.2387,66100.0
2014-03-24 15:00:00,59.06,59.07,59.05,59.07,77400.0,48.2387,48.2469,48.2306,48.2469,77400.0
2014-03-24 15:05:00,59.07,59.11,59.06,59.07,6000.0,48.2469,48.2796,48.2387,48.2469,6000.0
2014-03-24 15:10:00,59.07,59.07,59.04,59.05,26300.0,48.2469,48.2469,48.2224,48.2306,26300.0
2014-03-24 15:15:00,59.05,59.06,59.03,59.04,14900.0,48.2306,48.2387,48.2142,48.2224,14900.0
2014-03-24 15:20:00,59.04,59.13,59.04,59.13,24700.0,48.2224,48.2959,48.2224,48.2959,24700.0
2014-03-24 15:25:00,59.12,59.18,59.1,59.18,18400.0,48.2877,48.3367,48.2714,48.3367,18400.0
2014-03-24 15:30:00,59.18,59.21,59.17,59.19,28900.0,48.3367,48.3612,48.3286,48.3449,28900.0
2014-03-24 15:35:00,59.19,59.22,59.18,59.18,31300.0,48.3449,48.3694,48.3367,48.3367,31300.0
2014-03-24 15:40:00,59.17,59.19,59.16,59.19,23300.0,48.3286,48.3449,48.3204,48.3449,23300.0
2014-03-24 15:45:00,59.2,59.2,59.14,59.16,52600.0,48.3531,48.3531,48.3041,48.3204,52600.0
2014-03-24 15:50:00,59.15,59.15,59.12,59.14,59000.0,48.3122,48.3122,48.2877,48.3041,59000.0
2014-03-24 15:55:00,59.13,59.14,59.1,59.12,76900.0,48.2959,48.3041,48.2714,48.2877,76900.0
2014-03-25 09:30:00,59.31,59.52,59.28,59.37,109900.0,48.4429,48.6144,48.4184,48.4919,109900.0
2014-03-25 09:35:00,59.36,59.36,59.29,59.29,31200.0,48.4838,48.4838,48.4266,48.4266,31200.0
2014-03-25 09:40:00,59.29,59.34,59.29,59.32,38300.0,48.4266,48.4674,48.4266,48.4511,38300.0
2014-03-25 09:45:00,59.33,59.35,59.31,59.33,40500.0,48.4593,48.4756,48.4429,48.4593,40500.0
2014-03-25 09:50:00,59.33,59.36,59.33,59.36,29500.0,48.4593,48.4838,48.4593,48.4838,29500.0
2014-03-25 09:55:00,59.36,59.36,59.32,59.32,12200.0,48.4838,48.4838,48.4511,48.4511,12200.0
2014-03-25 10:00:00,59.34,59.36,59.28,59.3,74300.0,48.4674,48.4838,48.4184,48.4348,74300.0
2014-03-25 10:05:00,59.3,59.34,59.26,59.34,66700.0,48.4348,48.4674,48.4021,48.4674,66700.0
2014-03-25 10:10:00,59.33,59.37,59.26,59.26,68500.0,48.4593,48.4919,48.4021,48.4021,68500.0
2014-03-25 10:15:00,59.27,59.28,59.25,59.25,57600.0,48.4103,48.4184,48.3939,48.3939,57600.0
2014-03-25 10:20:00,59.25,59.27,59.23,59.24,67100.0,48.3939,48.4103,48.3776,48.3858,67100.0
2014-03-25 10:25:00,59.24,59.28,59.23,59.26,32200.0,48.3858,48.4184,48.3776,48.4021,32200.0
2014-03-25 10:30:00,59.26,59.27,59.2,59.25,37300.0,48.4021,48.4103,48.3531,48.3939,37300.0
2014-03-25 10:35:00,59.24,59.24,59.21,59.21,29200.0,48.3858,48.3858,48.3612,48.3612,29200.0
2014-03-25 10:40:00,59.21,59.25,59.21,59.21,13500.0,48.3612,48.3939,48.3612,48.3612,13500.0
2014-03-25 10:45:00,59.22,59.23,59.17,59.17,12000.0,48.3694,48.3776,48.3286,48.3286,12000.0
2014-03-25 10:50:00,59.17,59.2,59.15,59.2,53600.0,48.3286,48.3531,48.3122,48.3531,53600.0
2014-03-25 10:55:00,59.18,59.19,59.17,59.19,36100.0,48.3367,48.3449,48.3286,48.3449,36100.0
2014-03-25 11:00:00,59.18,59.25,59.17,59.24,20800.0,48.3367,48.3939,48.3286,48.3858,20800.0
2014-03-25 11:05:00,59.24,59.26,59.23,59.26,12600.0,48.3858,48.4021,48.3776,48.4021,12600.0
2014-03-25 11:10:00,59.26,59.26,59.22,59.24,31100.0,48.4021,48.4021,48.3694,48.3858,31100.0
2014-03-25 11:15:00,59.25,59.29,59.24,59.27,9000.0,48.3939,48.4266,48.3858,48.4103,9000.0
2014-03-25 11:20:00,59.27,59.33,59.27,59.33,15400.0,48.4103,48.4593,48.4103,48.4593,15400.0
2014-03-25 11:25:00,59.32,59.32,59.28,59.3,10800.0,48.4511,48.4511,48.4184,48.4348,10800.0
2014-03-25 11:30:00,59.31,59.31,59.28,59.28,9100.0,48.4429,48.4429,48.4184,48.4184,9100.0
2014-03-25 11:35:00,59.27,59.32,59.26,59.28,21100.0,48.4103,48.4511,48.4021,48.4184,21100.0
2014-03-25 11:40:00,59.29,59.31,59.28,59.31,6800.0,48.4266,48.4429,48.4184,48.4429,6800.0
2014-03-25 11:45:00,59.31,59.31,59.28,59.29,25400.0,48.4429,48.4429,48.4184,48.4266,25400.0
2014-03-25 11:50:00,59.28,59.29,59.21,59.22,64600.0,48.4184,48.4266,48.3612,48.3694,64600.0
2014-03-25 11:55:00,59.22,59.28,59.22,59.28,10900.0,48.3694,48.4184,48.3694,48.4184,10900.0
2014-03-25 12:00:00,59.27,59.27,59.24,59.25,5700.0,48.4103,48.4103,48.3858,48.3939,5700.0
2014-03-25 12:05:00,59.25,59.31,59.25,59.31,25700.0,48.3939,48.4429,48.3939,48.4429,25700.0
2014-03-25 12:10:00,59.31,59.33,59.29,59.3,9800.0,48.4429,48.4593,48.4266,48.4348,9800.0
2014-03-25 12:15:00,59.29,59.32,59.29,59.3,20700.0,48.4266,48.4511,48.4266,48.4348,20700.0
2014-03-25 12:20:00,59.31,59.32,59.25,59.27,24100.0,48.4429,48.4511,48.3939,48.4103,24100.0
2014-03-25 12:25:00,59.27,59.28,59.23,59.28,19700.0,48.4103,48.4184,48.3776,48.4184,19700.0
2014-03-25 12:30:00,59.27,59.32,59.26,59.32,38500.0,48.4103,48.4511,48.4021,48.4511,38500.0
2014-03-25 12:35:00,59.32,59.34,59.32,59.34,6000.0,48.4511,48.4674,48.4511,48.4674,6000.0
2014-03-25 12:40:00,59.35,59.37,59.34,59.34,25200.0,48.4756,48.4919,48.4674,48.4674,25200.0
2014-03-25 12:45:00,59.35,59.38,59.34,59.35,18500.0,48.4756,48.5001,48.4674,48.4756,18500.0
2014-03-25 12:50:00,59.35,59.39,59.35,59.36,15500.0,48.4756,48.5083,48.4756,48.4838,15500.0
2014-03-25 12:55:00,59.36,59.4,59.36,59.38,23500.0,48.4838,48.5164,48.4838,48.5001,23500.0
2014-03-25 13:00:00,59.37,59.39,59.36,59.39,3100.0,48.4919,48.5083,48.4838,48.5083,3100.0
2014-03-25 13:05:00,59.39,59.4,59.37,59.4,11200.0,48.5083,48.5164,48.4919,48.5164,11200.0
2014-03-25 13:10:00,59.39,59.39,59.36,59.36,11200.0,48.5083,48.5083,48.4838,48.4838,11200.0
2014-03-25 13:15:00,59.37,59.4,59.36,59.4,12000.0,48.4919,48.5164,48.4838,48.5164,12000.0
2014-03-25 13:20:00,59.41,59.45,59.39,59.44,67100.0,48.5246,48.5573,48.5083,48.5491,67100.0
2014-03-25 13:25:00,59.45,59.46,59.44,59.44,18200.0,48.5573,48.5654,48.5491,48.5491,18200.0
2014-03-25 13:30:00,59.44,59.46,59.4,59.4,17300.0,48.5491,48.5654,48.5164,48.5164,17300.0
2014-03-25 13:35:00,59.4,59.4,59.38,59.4,7800.0,48.5164,48.5164,48.5001,48.5164,7800.0
2014-03-25 13:40:00,59.4,59.41,59.36,59.41,12800.0,48.5164,48.5246,48.4838,48.5246,12800.0
2014-03-25 13:45:00,59.41,59.41,59.38,59.39,30600.0,48.5246,48.5246,48.5001,48.5083,30600.0
2014-03-25 13:50:00,59.4,59.4,59.39,59.39,3800.0,48.5164,48.5164,48.5083,48.5083,3800.0
2014-03-25 13:55:00,59.39,59.41,59.38,59.39,25900.0,48.5083,48.5246,48.5001,48.5083,25900.0
2014-03-25 14:00:00,59.4,59.44,59.4,59.44,16000.0,48.5164,48.5491,48.5164,48.5491,16000.0
2014-03-25 14:05:00,59.44,59.45,59.42,59.45,18300.0,48.5491,48.5573,48.5328,48.5573,18300.0
2014-03-25 14:10:00,59.44,59.49,59.44,59.48,47300.0,48.5491,48.5899,48.5491,48.5818,47300.0
2014-03-25 14:15:00,59.48,59.48,59.4,59.41,35700.0,48.5818,48.5818,48.5164,48.5246,35700.0
2014-03-25 14:20:00,59.42,59.46,59.4,59.46,6800.0,48.5328,48.5654,48.5164,48.5654,6800.0
2014-03-25 14:25:00,59.46,59.46,59.41,59.41,5200.0,48.5654,48.5654,48.5246,48.5246,5200.0
2014-03-25 14:30:00,59.42,59.45,59.42,59.43,8100.0,48.5328,48.5573,48.5328,48.5409,8100.0
2014-03-25 14:35:00,59.43,59.45,59.43,59.45,5700.0,48.5409,48.5573,48.5409,48.5573,5700.0
2014-03-25 14:40:00,59.44,59.45,59.42,59.43,7000.0,48.5491,48.5573,48.5328,48.5409,7000.0
2014-03-25 14:45:00,59.43,59.44,59.4,59.4,5600.0,48.5409,48.5491,48.5164,48.5164,5600.0
2014-03-25 14:50:00,59.4,59.42,59.38,59.4,15000.0,48.5164,48.5328,48.5001,48.5164,15000.0
2014-03-25 14:55:00,59.41,59.44,59.41,59.42,6500.0,48.5246,48.5491,48.5246,48.5328,6500.0
2014-03-25 15:00:00,59.41,59.43,59.41,59.42,2000.0,48.5246,48.5409,48.5246,48.5328,2000.0
2014-03-25 15:05:00,59.42,59.44,59.41,59.43,8300.0,48.5328,48.5491,48.5246,48.5409,8300.0
2014-03-25 15:10:00,59.43,59.49,59.42,59.49,58900.0,48.5409,48.5899,48.5328,48.5899,58900.0
2014-03-25 15:15:00,59.49,59.49,59.47,59.49,10300.0,48.5899,48.5899,48.5736,48.5899,10300.0
2014-03-25 15:20:00,59.48,59.5,59.46,59.46,56800.0,48.5818,48.5981,48.5654,48.5654,56800.0
2014-03-25 15:25:00,59.46,59.48,59.45,59.46,12500.0,48.5654,48.5818,48.5573,48.5654,12500.0
2014-03-25 15:30:00,59.46,59.49,59.42,59.44,19500.0,48.5654,48.5899,48.5328,48.5491,19500.0
2014-03-25 15:35:00,59.43,59.45,59.42,59.42,24700.0,48.5409,48.5573,48.5328,48.5328,24700.0
2014-03-25 15:40:00,59.43,59.45,59.43,59.45,13500.0,48.5409,48.5573,48.5409,48.5573,13500.0
2014-03-25 15:45:00,59.45,59.45,59.4,59.43,46500.0,48.5573,48.5573,48.5164,48.5409,46500.0
2014-03-25 15:50:00,59.43,59.44,59.4,59.43,62800.0,48.5409,48.5491,48.5164,48.5409,62800.0
2014-03-25 15:55:00,59.43,59.44,59.4,59.4,94000.0,48.5409,48.5491,48.5164,48.5164,94000.0
2014-03-26 09:30:00,60.25,60.37,60.25,60.3,79600.0,49.2107,49.3087,49.2107,49.2515,79600.0
2014-03-26 09:35:00,60.3,60.36,60.28,60.35,55400.0,49.2515,49.3005,49.2352,49.2924,55400.0
2014-03-26 09:40:00,60.35,60.39,60.34,60.37,16200.0,49.2924,49.325,49.2842,49.3087,16200.0
2014-03-26 09:45:00,60.37,60.4,60.27,60.36,78900.0,49.3087,49.3332,49.227,49.3005,78900.0
2014-03-26 09:50:00,60.37,60.37,60.24,60.28,29800.0,49.3087,49.3087,49.2025,49.2352,29800.0
2014-03-26 09:55:00,60.29,60.33,60.27,60.27,17400.0,49.2434,49.276,49.227,49.227,17400.0
2014-03-26 10:00:00,60.27,60.31,60.27,60.31,13400.0,49.227,49.2597,49.227,49.2597,13400.0
2014-03-26 10:05:00,60.31,60.35,60.29,60.34,19800.0,49.2597,49.2924,49.2434,49.2842,19800.0
2014-03-26 10:10:00,60.33,60.36,60.33,60.35,7300.0,49.276,49.3005,49.276,49.2924,7300.0
2014-03-26 10:15:00,60.35,60.36,60.3,60.3,26100.0,49.2924,49.3005,49.2515,49.2515,26100.0
2014-03-26 10:20:00,60.3,60.31,60.25,60.28,23800.0,49.2515,49.2597,49.2107,49.2352,23800.0
2014-03-26 10:25:00,60.27,60.29,60.25,60.28,43900.0,49.227,49.2434,49.2107,49.2352,43900.0
2014-03-26 10:30:00,60.28,60.34,60.27,60.33,55000.0,49.2352,49.2842,49.227,49.276,55000.0
2014-03-26 10:35:00,60.32,60.35,60.31,60.33,41500.0,49.2679,49.2924,49.2597,49.276,41500.0
2014-03-26 10:40:00,60.32,60.32,60.29,60.29,11000.0,49.2679,49.2679,49.2434,49.2434,11000.0
2014-03-26 10:45:00,60.29,60.32,60.28,60.3,13700.0,49.2434,49.2679,49.2352,49.2515,13700.0
2014-03-26 10:50:00,60.3,60.32,60.24,60.25,16300.0,49.2515,49.2679,49.2025,49.2107,16300.0
2014-03-26 10:55:00,60.25,60.32,60.25,60.3,29500.0,49.2107,49.2679,49.2107,49.2515,29500.0
2014-03-26 11:00:00,60.3,60.36,60.29,60.36,63500.0,49.2515,49.3005,49.2434,49.3005,63500.0
2014-03-26 11:05:00,60.36,60.36,60.32,60.33,31400.0,49.3005,49.3005,49.2679,49.276,31400.0
2014-03-26 11:10:00,60.35,60.36,60.34,60.35,11000.0,49.2924,49.3005,49.2842,49.2924,11000.0
2014-03-26 11:15:00,60.35,60.39,60.35,60.39,113900.0,49.2924,49.325,49.2924,49.325,113900.0
2014-03-26 11:20:00,60.39,60.41,60.38,60.4,64700.0,49.325,49.3414,49.3169,49.3332,64700.0
2014-03-26 11:25:00,60.41,60.42,60.39,60.42,84100.0,49.3414,49.3495,49.325,49.3495,84100.0
2014-03-26 11:30:00,60.42,60.44,60.4,60.42,42200.0,49.3495,49.3659,49.3332,49.3495,42200.0
2014-03-26 11:35:00,60.42,60.43,60.4,60.41,24800.0,49.3495,49.3577,49.3332,49.3414,24800.0
2014-03-26 11:40:00,60.41,60.42,60.33,60.35,46400.0,49.3414,49.3495,49.276,49.2924,46400.0
2014-03-26 11:45:00,60.36,60.36,60.26,60.27,63700.0,49.3005,49.3005,49.2189,49.227,63700.0
2014-03-26 11:50:00,60.27,60.32,60.27,60.27,14800.0,49.227,49.2679,49.227,49.227,14800.0
2014-03-26 11:55:00,60.28,60.31,60.25,60.31,15500.0,49.2352,49.2597,49.2107,49.2597,15500.0
2014-03-26 12:00:00,60.3,60.3,60.2,60.22,19400.0,49.2515,49.2515,49.1699,49.1862,19400.0
2014-03-26 12:05:00,60.22,60.25,60.19,60.25,35800.0,49.1862,49.2107,49.1617,49.2107,35800.0
2014-03-26 12:10:00,60.24,60.27,60.23,60.26,28200.0,49.2025,49.227,49.1944,49.2189,28200.0
2014-03-26 12:15:00,60.26,60.26,60.21,60.21,10300.0,49.2189,49.2189,49.178,49.178,10300.0
2014-03-26 12:20:00,60.22,60.24,60.21,60.24,11700.0,49.1862,49.2025,49.178,49.2025,11700.0
2014-03-26 12:25:00,60.22,60.22,60.2,60.22,13500.0,49.1862,49.1862,49.1699,49.1862,13500.0
2014-03-26 12:30:00,60.22,60.3,60.2,60.3,19700.0,49.1862,49.2515,49.1699,49.2515,19700.0
2014-03-26 12:35:00,60.3,60.32,60.28,60.29,9000.0,49.2515,49.2679,49.2352,49.2434,9000.0
2014-03-26 12:40:00,60.29,60.33,60.29,60.31,9600.0,49.2434,49.276,49.2434,49.2597,9600.0
2014-03-26 12:45:00,60.31,60.31,60.27,60.3,6300.0,49.2597,49.2597,49.227,49.2515,6300.0
2014-03-26 12:50:00,60.29,60.32,60.29,60.32,5700.0,49.2434,49.2679,49.2434,49.2679,5700.0
2014-03-26 12:55:00,60.32,60.34,60.31,60.33,18300.0,49.2679,49.2842,49.2597,49.276,18300.0
2014-03-26 13:00:00,60.34,60.34,60.3,60.3,13300.0,49.2842,49.2842,49.2515,49.2515,13300.0
2014-03-26 13:05:00,60.3,60.3,60.27,60.27,10800.0,49.2515,49.2515,49.227,49.227,10800.0
2014-03-26 13:10:00,60.27,60.29,60.27,60.28,8900.0,49.227,49.2434,49.227,49.2352,8900.0
2014-03-26 13:15:00,60.28,60.29,60.26,60.27,6600.0,49.2352,49.2434,49.2189,49.227,6600.0
2014-03-26 13:20:00,60.27,60.27,60.23,60.23,3300.0,49.227,49.227,49.1944,49.1944,3300.0
2014-03-26 13:25:00,60.23,60.23,60.13,60.13,15400.0,49.1944,49.1944,49.1127,49.1127,15400.0
2014-03-26 13:30:00,60.13,60.16,60.1,60.13,24500.0,49.1127,49.1372,49.0882,49.1127,24500.0
2014-03-26 13:35:00,60.13,60.16,60.12,60.16,29300.0,49.1127,49.1372,49.1045,49.1372,29300.0
2014-03-26 13:40:00,60.15,60.15,60.09,60.13,14400.0,49.129,49.129,49.08,49.1127,14400.0
2014-03-26 13:45:00,60.13,60.13,60.09,60.13,31000.0,49.1127,49.1127,49.08,49.1127,31000.0
2014-03-26 13:50:00,60.13,60.13,60.11,60.12,24900.0,49.1127,49.1127,49.0963,49.1045,24900.0
2014-03-26 13:55:00,60.12,60.17,60.12,60.15,9800.0,49.1045,49.1454,49.1045,49.129,9800.0
2014-03-26 14:00:00,60.14,60.14,60.11,60.12,11800.0,49.1208,49.1208,49.0963,49.1045,11800.0
2014-03-26 14:05:00,60.12,60.15,60.09,60.15,10200.0,49.1045,49.129,49.08,49.129,10200.0
2014-03-26 14:10:00,60.14,60.14,60.07,60.07,30000.0,49.1208,49.1208,49.0637,49.0637,30000.0
2014-03-26 14:15:00,60.07,60.11,60.04,60.06,12700.0,49.0637,49.0963,49.0392,49.0555,12700.0
2014-03-26 14:20:00,60.06,60.14,60.06,60.1,15900.0,49.0555,49.1208,49.0555,49.0882,15900.0
2014-03-26 14:25:00,60.1,60.14,60.09,60.13,6000.0,49.0882,49.1208,49.08,49.1127,6000.0
2014-03-26 14:30:00,60.12,60.13,60.09,60.12,14900.0,49.1045,49.1127,49.08,49.1045,14900.0
2014-03-26 14:35:00,60.12,60.14,60.12,60.12,23900.0,49.1045,49.1208,49.1045,49.1045,23900.0
2014-03-26 14:40:00,60.13,60.2,60.13,60.2,32200.0,49.1127,49.1699,49.1127,49.1699,32200.0
2014-03-26 14:45:00,60.21,60.22,60.18,60.21,50600.0,49.178,49.1862,49.1535,49.178,50600.0
2014-03-26 14:50:00,60.2,60.22,60.19,60.22,42300.0,49.1699,49.1862,49.1617,49.1862,42300.0
2014-03-26 14:55:00,60.22,60.26,60.21,60.26,41700.0,49.1862,49.2189,49.178,49.2189,41700.0
2014-03-26 15:00:00,60.26,60.27,60.22,60.24,50900.0,49.2189,49.227,49.1862,49.2025,50900.0
2014-03-26 15:05:00,60.24,60.27,60.23,60.26,33200.0,49.2025,49.227,49.1944,49.2189,33200.0
2014-03-26 15:10:00,60.26,60.26,60.23,60.24,43000.0,49.2189,49.2189,49.1944,49.2025,43000.0
2014-03-26 15:15:00,60.25,60.26,60.21,60.24,71100.0,49.2107,49.2189,49.178,49.2025,71100.0
2014-03-26 15:20:00,60.24,60.24,60.15,60.18,90200.0,49.2025,49.2025,49.129,49.1535,90200.0
2014-03-26 15:25:00,60.18,60.21,60.17,60.19,52800.0,49.1535,49.178,49.1454,49.1617,52800.0
2014-03-26 15:30:00,60.18,60.23,60.18,60.22,61500.0,49.1535,49.1944,49.1535,49.1862,61500.0
2014-03-26 15:35:00,60.22,60.24,60.2,60.21,85700.0,49.1862,49.2025,49.1699,49.178,85700.0
2014-03-26 15:40:00,60.2,60.22,60.17,60.22,62300.0,49.1699,49.1862,49.1454,49.1862,62300.0
2014-03-26 15:45:00,60.21,60.22,60.18,60.19,105000.0,49.178,49.1862,49.1535,49.1617,105000.0
2014-03-26 15:50:00,60.19,60.21,60.16,60.18,185000.0,49.1617,49.178,49.1372,49.1535,185000.0
2014-03-26 15:55:00,60.19,60.21,60.15,60.16,344100.0,49.1617,49.178,49.129,49.1372,344100.0
2014-03-27 09:30:00,60.69,60.74,60.62,60.66,48700.0,49.5701,49.6109,49.5129,49.5456,48700.0
2014-03-27 09:35:00,60.65,60.67,60.54,60.61,72800.0,49.5374,49.5537,49.4476,49.5047,72800.0
2014-03-27 09:40:00,60.6,60.61,60.53,60.58,84200.0,49.4966,49.5047,49.4394,49.4802,84200.0
2014-03-27 09:45:00,60.58,60.62,60.56,60.61,31500.0,49.4802,49.5129,49.4639,49.5047,31500.0
2014-03-27 09:50:00,60.61,60.69,60.6,60.68,46800.0,49.5047,49.5701,49.4966,49.5619,46800.0
2014-03-27 09:55:00,60.68,60.7,60.66,60.69,28000.0,49.5619,49.5782,49.5456,49.5701,28000.0
2014-03-27 10:00:00,60.7,60.72,60.65,60.71,23300.0,49.5782,49.5946,49.5374,49.5864,23300.0
2014-03-27 10:05:00,60.73,60.89,60.73,60.88,76300.0,49.6027,49.7334,49.6027,49.7253,76300.0
2014-03-27 10:10:00,60.88,60.89,60.86,60.87,35100.0,49.7253,49.7334,49.7089,49.7171,35100.0
2014-03-27 10:15:00,60.86,60.91,60.83,60.89,47700.0,49.7089,49.7498,49.6844,49.7334,47700.0
2014-03-27 10:20:00,60.9,60.93,60.88,60.88,57100.0,49.7416,49.7661,49.7253,49.7253,57100.0
2014-03-27 10:25:00,60.88,60.9,60.85,60.87,27200.0,49.7253,49.7416,49.7008,49.7171,27200.0
2014-03-27 10:30:00,60.88,60.88,60.83,60.86,53100.0,49.7253,49.7253,49.6844,49.7089,53100.0
2014-03-27 10:35:00,60.86,60.95,60.86,60.9,75300.0,49.7089,49.7824,49.7089,49.7416,75300.0
2014-03-27 10:40:00,60.89,60.9,60.84,60.86,68600.0,49.7334,49.7416,49.6926,49.7089,68600.0
2014-03-27 10:45:00,60.86,60.91,60.85,60.9,30800.0,49.7089,49.7498,49.7008,49.7416,30800.0
2014-03-27 10:50:00,60.9,60.93,60.86,60.87,38800.0,49.7416,49.7661,49.7089,49.7171,38800.0
2014-03-27 10:55:00,60.88,60.93,60.88,60.93,27100.0,49.7253,49.7661,49.7253,49.7661,27100.0
2014-03-27 11:00:00,60.93,60.95,60.87,60.88,36500.0,49.7661,49.7824,49.7171,49.7253,36500.0
2014-03-27 11:05:00,60.89,60.92,60.87,60.89,41200.0,49.7334,49.7579,49.7171,49.7334,41200.0
2014-03-27 11:10:00,60.9,60.92,60.86,60.87,26700.0,49.7416,49.7579,49.7089,49.7171,26700.0
2014-03-27 11:15:00,60.88,60.92,60.86,60.92,27500.0,49.7253,49.7579,49.7089,49.7579,27500.0
2014-03-27 11:20:00,60.91,60.93,60.88,60.92,16300.0,49.7498,49.7661,49.7253,49.7579,16300.0
2014-03-27 11:25:00,60.93,60.96,60.92,60.92,84400.0,49.7661,49.7906,49.7579,49.7579,84400.0
2014-03-27 11:30:00,60.92,60.92,60.8,60.81,34200.0,49.7579,49.7579,49.6599,49.6681,34200.0
2014-03-27 11:35:00,60.82,60.83,60.77,60.79,39200.0,49.6763,49.6844,49.6354,49.6518,39200.0
2014-03-27 11:40:00,60.78,60.78,60.72,60.74,32000.0,49.6436,49.6436,49.5946,49.6109,32000.0
2014-03-27 11:45:00,60.74,60.76,60.7,60.73,37000.0,49.6109,49.6272,49.5782,49.6027,37000.0
2014-03-27 11:50:00,60.73,60.74,60.7,60.73,30200.0,49.6027,49.6109,49.5782,49.6027,30200.0
2014-03-27 11:55:00,60.72,60.83,60.72,60.78,42900.0,49.5946,49.6844,49.5946,49.6436,42900.0
2014-03-27 12:00:00,60.78,60.81,60.75,60.76,33000.0,49.6436,49.6681,49.6191,49.6272,33000.0
2014-03-27 12:05:00,60.76,60.79,60.74,60.77,18700.0,49.6272,49.6518,49.6109,49.6354,18700.0
2014-03-27 12:10:00,60.76,60.78,60.76,60.78,55800.0,49.6272,49.6436,49.6272,49.6436,55800.0
2014-03-27 12:15:00,60.78,60.86,60.78,60.81,70300.0,49.6436,49.7089,49.6436,49.6681,70300.0
2014-03-27 12:20:00,60.82,60.89,60.81,60.85,15400.0,49.6763,49.7334,49.6681,49.7008,15400.0
2014-03-27 12:25:00,60.86,60.91,60.86,60.91,25400.0,49.7089,49.7498,49.7089,49.7498,25400.0
2014-03-27 12:30:00,60.92,60.93,60.88,60.88,14600.0,49.7579,49.7661,49.7253,49.7253,14600.0
2014-03-27 12:35:00,60.89,60.91,60.86,60.89,33700.0,49.7334,49.7498,49.7089,49.7334,33700.0
2014-03-27 12:40:00,60.88,60.89,60.83,60.84,84700.0,49.7253,49.7334,49.6844,49.6926,84700.0
2014-03-27 12:45:00,60.84,60.9,60.84,60.86,29100.0,49.6926,49.7416,49.6926,49.7089,29100.0
2014-03-27 12:50:00,60.86,60.87,60.82,60.82,86800.0,49.7089,49.7171,49.6763,49.6763,86800.0
2014-03-27 12:55:00,60.83,60.88,60.83,60.87,18500.0,49.6844,49.7253,49.6844,49.7171,18500.0
2014-03-27 13:00:00,60.86,60.94,60.86,60.93,25500.0,49.7089,49.7743,49.7089,49.7661,25500.0
2014-03-27 13:05:00,60.95,60.96,60.94,60.94,13900.0,49.7824,49.7906,49.7743,49.7743,13900.0
2014-03-27 13:10:00,60.94,60.94,60.91,60.92,7400.0,49.7743,49.7743,49.7498,49.7579,7400.0
2014-03-27 13:15:00,60.92,60.92,60.9,60.9,9500.0,49.7579,49.7579,49.7416,49.7416,9500.0
2014-03-27 13:20:00,60.9,60.94,60.9,60.94,17700.0,49.7416,49.7743,49.7416,49.7743,17700.0
2014-03-27 13:25:00,60.95,60.95,60.92,60.94,7500.0,49.7824,49.7824,49.7579,49.7743,7500.0
2014-03-27 13:30:00,60.94,60.94,60.9,60.92,6600.0,49.7743,49.7743,49.7416,49.7579,6600.0
2014-03-27 13:35:00,60.92,60.92,60.9,60.9,5000.0,49.7579,49.7579,49.7416,49.7416,5000.0
2014-03-27 13:40:00,60.9,60.95,60.9,60.94,21100.0,49.7416,49.7824,49.7416,49.7743,21100.0
2014-03-27 13:45:00,60.94,60.95,60.92,60.92,9400.0,49.7743,49.7824,49.7579,49.7579,9400.0
2014-03-27 13:50:00,60.91,60.95,60.91,60.95,6600.0,49.7498,49.7824,49.7498,49.7824,6600.0
2014-03-27 13:55:00,60.94,60.95,60.92,60.93,21300.0,49.7743,49.7824,49.7579,49.7661,21300.0
2014-03-27 14:00:00,60.93,60.95,60.9,60.9,13000.0,49.7661,49.7824,49.7416,49.7416,13000.0
2014-03-27 14:05:00,60.89,60.93,60.89,60.93,29100.0,49.7334,49.7661,49.7334,49.7661,29100.0
2014-03-27 14:10:00,60.94,60.95,60.92,60.93,10400.0,49.7743,49.7824,49.7579,49.7661,10400.0
2014-03-27 14:15:00,60.93,60.94,60.88,60.92,32200.0,49.7661,49.7743,49.7253,49.7579,32200.0
2014-03-27 14:20:00,60.91,60.93,60.9,60.9,47300.0,49.7498,49.7661,49.7416,49.7416,47300.0
2014-03-27 14:25:00,60.91,60.98,60.9,60.97,26400.0,49.7498,49.8069,49.7416,49.7988,26400.0
2014-03-27 14:30:00,60.97,60.97,60.93,60.94,13800.0,49.7988,49.7988,49.7661,49.7743,13800.0
2014-03-27 14:35:00,60.94,60.96,60.89,60.93,17800.0,49.7743,49.7906,49.7334,49.7661,17800.0
2014-03-27 14:40:00,60.94,60.95,60.94,60.95,11000.0,49.7743,49.7824,49.7743,49.7824,11000.0
2014-03-27 14:45:00,60.95,60.95,60.92,60.94,21400.0,49.7824,49.7824,49.7579,49.7743,21400.0
2014-03-27 14:50:00,60.94,60.94,60.88,60.89,16100.0,49.7743,49.7743,49.7253,49.7334,16100.0
2014-03-27 14:55:00,60.89,60.94,60.89,60.91,8900.0,49.7334,49.7743,49.7334,49.7498,8900.0
2014-03-27 15:00:00,60.91,60.93,60.88,60.9,9400.0,49.7498,49.7661,49.7253,49.7416,9400.0
2014-03-27 15:05:00,60.89,60.91,60.88,60.91,8500.0,49.7334,49.7498,49.7253,49.7498,8500.0
2014-03-27 15:10:00,60.91,60.92,60.89,60.9,12500.0,49.7498,49.7579,49.7334,49.7416,12500.0
2014-03-27 15:15:00,60.9,60.94,60.9,60.9,49200.0,49.7416,49.7743,49.7416,49.7416,49200.0
2014-03-27 15:20:00,60.9,60.96,60.9,60.95,8200.0,49.7416,49.7906,49.7416,49.7824,8200.0
2014-03-27 15:25:00,60.96,60.98,60.96,60.97,15400.0,49.7906,49.8069,49.7906,49.7988,15400.0
2014-03-27 15:30:00,60.97,60.99,60.96,60.99,14100.0,49.7988,49.8151,49.7906,49.8151,14100.0
2014-03-27 15:35:00,60.99,61.04,60.98,61.03,75800.0,49.8151,49.8559,49.8069,49.8478,75800.0
2014-03-27 15:40:00,61.03,61.05,61.01,61.01,24800.0,49.8478,49.8641,49.8314,49.8314,24800.0
2014-03-27 15:45:00,61.01,61.02,60.99,61.02,40700.0,49.8314,49.8396,49.8151,49.8396,40700.0
2014-03-27 15:50:00,61.03,61.05,61.03,61.03,62200.0,49.8478,49.8641,49.8478,49.8478,62200.0
2014-03-27 15:55:00,61.03,61.05,60.96,60.96,193900.0,49.8478,49.8641,49.7906,49.7906,193900.0
2014-03-28 09:30:00,61.2,61.23,61.07,61.19,48000.0,49.9866,50.0111,49.8804,49.9785,48000.0
2014-03-28 09:35:00,61.19,61.28,61.19,61.28,66600.0,49.9785,50.052,49.9785,50.052,66600.0
2014-03-28 09:40:00,61.28,61.3,61.25,61.3,52000.0,50.052,50.0683,50.0275,50.0683,52000.0
2014-03-28 09:45:00,61.29,61.31,61.26,61.3,38400.0,50.0601,50.0765,50.0356,50.0683,38400.0
2014-03-28 09:50:00,61.31,61.33,61.22,61.23,44800.0,50.0765,50.0928,50.003,50.0111,44800.0
2014-03-28 09:55:00,61.24,61.3,61.23,61.26,22500.0,50.0193,50.0683,50.0111,50.0356,22500.0
2014-03-28 10:00:00,61.27,61.32,61.27,61.29,51100.0,50.0438,50.0846,50.0438,50.0601,51100.0
2014-03-28 10:05:00,61.29,61.33,61.28,61.29,45500.0,50.0601,50.0928,50.052,50.0601,45500.0
2014-03-28 10:10:00,61.3,61.34,61.29,61.33,53100.0,50.0683,50.101,50.0601,50.0928,53100.0
2014-03-28 10:15:00,61.33,61.36,61.33,61.35,47600.0,50.0928,50.1173,50.0928,50.1091,47600.0
2014-03-28 10:20:00,61.35,61.35,61.33,61.35,51600.0,50.1091,50.1091,50.0928,50.1091,51600.0
2014-03-28 10:25:00,61.34,61.35,61.32,61.33,30800.0,50.101,50.1091,50.0846,50.0928,30800.0
2014-03-28 10:30:00,61.33,61.35,61.3,61.33,36200.0,50.0928,50.1091,50.0683,50.0928,36200.0
2014-03-28 10:35:00,61.33,61.35,61.3,61.32,28700.0,50.0928,50.1091,50.0683,50.0846,28700.0
2014-03-28 10:40:00,61.32,61.33,61.3,61.32,15800.0,50.0846,50.0928,50.0683,50.0846,15800.0
2014-03-28 10:45:00,61.32,61.35,61.32,61.35,27400.0,50.0846,50.1091,50.0846,50.1091,27400.0
2014-03-28 10:50:00,61.34,61.37,61.34,61.36,17900.0,50.101,50.1255,50.101,50.1173,17900.0
2014-03-28 10:55:00,61.37,61.38,61.36,61.37,13900.0,50.1255,50.1336,50.1173,50.1255,13900.0
2014-03-28 11:00:00,61.37,61.39,61.35,61.36,11700.0,50.1255,50.1418,50.1091,50.1173,11700.0
2014-03-28 11:05:00,61.36,61.37,61.35,61.37,19500.0,50.1173,50.1255,50.1091,50.1255,19500.0
2014-03-28 11:10:00,61.37,61.38,61.35,61.37,16100.0,50.1255,50.1336,50.1091,50.1255,16100.0
2014-03-28 11:15:00,61.37,61.37,61.36,61.37,16800.0,50.1255,50.1255,50.1173,50.1255,16800.0
2014-03-28 11:20:00,61.37,61.39,61.37,61.37,39000.0,50.1255,50.1418,50.1255,50.1255,39000.0
2014-03-28 11:25:00,61.37,61.37,61.36,61.36,8500.0,50.1255,50.1255,50.1173,50.1173,8500.0
2014-03-28 11:30:00,61.36,61.38,61.33,61.33,18900.0,50.1173,50.1336,50.0928,50.0928,18900.0
2014-03-28 11:35:00,61.34,61.34,61.31,61.31,7000.0,50.101,50.101,50.0765,50.0765,7000.0
2014-03-28 11:40:00,61.31,61.34,61.31,61.34,15700.0,50.0765,50.101,50.0765,50.101,15700.0
2014-03-28 11:45:00,61.33,61.34,61.29,61.32,13300.0,50.0928,50.101,50.0601,50.0846,13300.0
2014-03-28 11:50:00,61.32,61.34,61.32,61.34,16600.0,50.0846,50.101,50.0846,50.101,16600.0
2014-03-28 11:55:00,61.34,61.36,61.33,61.34,10700.0,50.101,50.1173,50.0928,50.101,10700.0
2014-03-28 12:00:00,61.35,61.36,61.34,61.34,9800.0,50.1091,50.1173,50.101,50.101,9800.0
2014-03-28 12:05:00,61.34,61.37,61.34,61.36,16800.0,50.101,50.1255,50.101,50.1173,16800.0
2014-03-28 12:10:00,61.37,61.37,61.36,61.36,5300.0,50.1255,50.1255,50.1173,50.1173,5300.0
2014-03-28 12:15:00,61.36,61.37,61.36,61.37,10900.0,50.1173,50.1255,50.1173,50.1255,10900.0
2014-03-28 12:20:00,61.37,61.37,61.36,61.37,4500.0,50.1255,50.1255,50.1173,50.1255,4500.0
2014-03-28 12:25:00,61.37,61.37,61.34,61.34,18700.0,50.1255,50.1255,50.101,50.101,18700.0
2014-03-28 12:30:00,61.34,61.37,61.34,61.37,11300.0,50.101,50.1255,50.101,50.1255,11300.0
2014-03-28 12:35:00,61.37,61.37,61.34,61.36,9300.0,50.1255,50.1255,50.101,50.1173,9300.0
2014-03-28 12:40:00,61.35,61.37,61.35,61.36,12200.0,50.1091,50.1255,50.1091,50.1173,12200.0
2014-03-28 12:45:00,61.36,61.37,61.36,61.36,4000.0,50.1173,50.1255,50.1173,50.1173,4000.0
2014-03-28 12:50:00,61.36,61.37,61.36,61.37,5800.0,50.1173,50.1255,50.1173,50.1255,5800.0
2014-03-28 12:55:00,61.37,61.37,61.36,61.37,3200.0,50.1255,50.1255,50.1173,50.1255,3200.0
2014-03-28 13:00:00,61.37,61.37,61.36,61.37,2100.0,50.1255,50.1255,50.1173,50.1255,2100.0
2014-03-28 13:05:00,61.37,61.37,61.36,61.37,6400.0,50.1255,50.1255,50.1173,50.1255,6400.0
2014-03-28 13:10:00,61.37,61.37,61.33,61.33,12900.0,50.1255,50.1255,50.0928,50.0928,12900.0
2014-03-28 13:15:00,61.33,61.34,61.31,61.32,9400.0,50.0928,50.101,50.0765,50.0846,9400.0
2014-03-28 13:20:00,61.32,61.34,61.3,61.34,7600.0,50.0846,50.101,50.0683,50.101,7600.0
2014-03-28 13:25:00,61.34,61.34,61.3,61.33,14400.0,50.101,50.101,50.0683,50.0928,14400.0
2014-03-28 13:30:00,61.32,61.33,61.3,61.31,12700.0,50.0846,50.0928,50.0683,50.0765,12700.0
2014-03-28 13:35:00,61.32,61.35,61.32,61.32,8400.0,50.0846,50.1091,50.0846,50.0846,8400.0
2014-03-28 13:40:00,61.32,61.34,61.32,61.34,5800.0,50.0846,50.101,50.0846,50.101,5800.0
2014-03-28 13:45:00,61.35,61.36,61.34,61.36,5100.0,50.1091,50.1173,50.101,50.1173,5100.0
2014-03-28 13:50:00,61.35,61.36,61.33,61.33,5500.0,50.1091,50.1173,50.0928,50.0928,5500.0
2014-03-28 13:55:00,61.32,61.33,61.31,61.33,6100.0,50.0846,50.0928,50.0765,50.0928,6100.0
2014-03-28 14:00:00,61.33,61.33,61.3,61.32,16000.0,50.0928,50.0928,50.0683,50.0846,16000.0
2014-03-28 14:05:00,61.31,61.31,61.23,61.23,22500.0,50.0765,50.0765,50.0111,50.0111,22500.0
2014-03-28 14:10:00,61.23,61.24,61.22,61.23,20300.0,50.0111,50.0193,50.003,50.0111,20300.0
2014-03-28 14:15:00,61.22,61.22,61.13,61.16,36400.0,50.003,50.003,49.9295,49.954,36400.0
2014-03-28 14:20:00,61.16,61.18,61.14,61.18,7000.0,49.954,49.9703,49.9376,49.9703,7000.0
2014-03-28 14:25:00,61.18,61.22,61.17,61.21,9300.0,49.9703,50.003,49.9621,49.9948,9300.0
2014-03-28 14:30:00,61.21,61.21,61.17,61.19,11200.0,49.9948,49.9948,49.9621,49.9785,11200.0
2014-03-28 14:35:00,61.19,61.2,61.18,61.18,4100.0,49.9785,49.9866,49.9703,49.9703,4100.0
2014-03-28 14:40:00,61.19,61.2,61.17,61.18,10300.0,49.9785,49.9866,49.9621,49.9703,10300.0
2014-03-28 14:45:00,61.17,61.2,61.14,61.2,8100.0,49.9621,49.9866,49.9376,49.9866,8100.0
2014-03-28 14:50:00,61.2,61.22,61.19,61.22,7400.0,49.9866,50.003,49.9785,50.003,7400.0
2014-03-28 14:55:00,61.22,61.22,61.16,61.17,16000.0,50.003,50.003,49.954,49.9621,16000.0
2014-03-28 15:00:00,61.17,61.2,61.17,61.18,14600.0,49.9621,49.9866,49.9621,49.9703,14600.0
2014-03-28 15:05:00,61.18,61.18,61.14,61.15,26200.0,49.9703,49.9703,49.9376,49.9458,26200.0
2014-03-28 15:10:00,61.15,61.17,61.14,61.14,21500.0,49.9458,49.9621,49.9376,49.9376,21500.0
2014-03-28 15:15:00,61.13,61.17,61.11,61.16,11800.0,49.9295,49.9621,49.9131,49.954,11800.0
2014-03-28 15:20:00,61.17,61.17,61.11,61.14,24200.0,49.9621,49.9621,49.9131,49.9376,24200.0
2014-03-28 15:25:00,61.15,61.15,61.11,61.12,25800.0,49.9458,49.9458,49.9131,49.9213,25800.0
2014-03-28 15:30:00,61.13,61.15,61.11,61.15,12600.0,49.9295,49.9458,49.9131,49.9458,12600.0
2014-03-28 15:35:00,61.15,61.16,61.08,61.08,26800.0,49.9458,49.954,49.8886,49.8886,26800.0
2014-03-28 15:40:00,61.08,61.12,61.08,61.12,24400.0,49.8886,49.9213,49.8886,49.9213,24400.0
2014-03-28 15:45:00,61.12,61.15,61.11,61.13,34100.0,49.9213,49.9458,49.9131,49.9295,34100.0
2014-03-28 15:50:00,61.13,61.14,61.11,61.11,49900.0,49.9295,49.9376,49.9131,49.9131,49900.0
2014-03-28 15:55:00,61.12,61.15,61.1,61.12,133100.0,49.9213,49.9458,49.905,49.9213,133100.0
2014-03-31 09:30:00,61.47,61.64,61.47,61.61,210200.0,50.2072,50.346,50.2072,50.3215,210200.0
2014-03-31 09:35:00,61.62,61.64,61.59,61.64,33700.0,50.3297,50.346,50.3052,50.346,33700.0
2014-03-31 09:40:00,61.64,61.64,61.56,61.58,35100.0,50.346,50.346,50.2807,50.297,35100.0
2014-03-31 09:45:00,61.59,61.6,61.51,61.52,27800.0,50.3052,50.3133,50.2398,50.248,27800.0
2014-03-31 09:50:00,61.54,61.64,61.52,61.59,86900.0,50.2643,50.346,50.248,50.3052,86900.0
2014-03-31 09:55:00,61.59,61.66,61.57,61.63,80100.0,50.3052,50.3623,50.2888,50.3378,80100.0
2014-03-31 10:00:00,61.64,61.69,61.64,61.68,33500.0,50.346,50.3868,50.346,50.3787,33500.0
2014-03-31 10:05:00,61.68,61.69,61.63,61.64,51500.0,50.3787,50.3868,50.3378,50.346,51500.0
2014-03-31 10:10:00,61.65,61.66,61.61,61.61,62800.0,50.3542,50.3623,50.3215,50.3215,62800.0
2014-03-31 10:15:00,61.6,61.63,61.57,61.58,40900.0,50.3133,50.3378,50.2888,50.297,40900.0
2014-03-31 10:20:00,61.58,61.61,61.57,61.6,36400.0,50.297,50.3215,50.2888,50.3133,36400.0
2014-03-31 10:25:00,61.6,61.62,61.58,61.61,27800.0,50.3133,50.3297,50.297,50.3215,27800.0
2014-03-31 10:30:00,61.62,61.65,61.59,61.61,28400.0,50.3297,50.3542,50.3052,50.3215,28400.0
2014-03-31 10:35:00,61.6,61.6,61.55,61.56,28400.0,50.3133,50.3133,50.2725,50.2807,28400.0
2014-03-31 10:40:00,61.57,61.63,61.57,61.6,35400.0,50.2888,50.3378,50.2888,50.3133,35400.0
2014-03-31 10:45:00,61.6,61.63,61.6,61.62,14700.0,50.3133,50.3378,50.3133,50.3297,14700.0
2014-03-31 10:50:00,61.61,61.66,61.61,61.63,22300.0,50.3215,50.3623,50.3215,50.3378,22300.0
2014-03-31 10:55:00,61.62,61.62,61.55,61.59,21300.0,50.3297,50.3297,50.2725,50.3052,21300.0
2014-03-31 11:00:00,61.58,61.59,61.55,61.58,10700.0,50.297,50.3052,50.2725,50.297,10700.0
2014-03-31 11:05:00,61.57,61.59,61.54,61.58,10700.0,50.2888,50.3052,50.2643,50.297,10700.0
2014-03-31 11:10:00,61.58,61.58,61.56,61.57,13000.0,50.297,50.297,50.2807,50.2888,13000.0
2014-03-31 11:15:00,61.56,61.58,61.55,61.57,7900.0,50.2807,50.297,50.2725,50.2888,7900.0
2014-03-31 11:20:00,61.57,61.57,61.52,61.53,18500.0,50.2888,50.2888,50.248,50.2562,18500.0
2014-03-31 11:25:00,61.51,61.58,61.5,61.58,101500.0,50.2398,50.297,50.2317,50.297,101500.0
2014-03-31 11:30:00,61.58,61.6,61.55,61.57,27300.0,50.297,50.3133,50.2725,50.2888,27300.0
2014-03-31 11:35:00,61.58,61.58,61.55,61.57,14800.0,50.297,50.297,50.2725,50.2888,14800.0
2014-03-31 11:40:00,61.57,61.61,61.57,61.61,8500.0,50.2888,50.3215,50.2888,50.3215,8500.0
2014-03-31 11:45:00,61.6,61.61,61.57,61.61,12100.0,50.3133,50.3215,50.2888,50.3215,12100.0
2014-03-31 11:50:00,61.61,61.61,61.6,61.6,5700.0,50.3215,50.3215,50.3133,50.3133,5700.0
2014-03-31 11:55:00,61.6,61.61,61.6,61.61,2200.0,50.3133,50.3215,50.3133,50.3215,2200.0
2014-03-31 12:00:00,61.61,61.65,61.61,61.65,16200.0,50.3215,50.3542,50.3215,50.3542,16200.0
2014-03-31 12:05:00,61.65,61.67,61.65,61.67,11200.0,50.3542,50.3705,50.3542,50.3705,11200.0
2014-03-31 12:10:00,61.67,61.69,61.67,61.67,12400.0,50.3705,50.3868,50.3705,50.3705,12400.0
2014-03-31 12:15:00,61.67,61.69,61.67,61.69,7400.0,50.3705,50.3868,50.3705,50.3868,7400.0
2014-03-31 12:20:00,61.69,61.71,61.69,61.7,2400.0,50.3868,50.4032,50.3868,50.395,2400.0
2014-03-31 12:25:00,61.69,61.7,61.68,61.69,4300.0,50.3868,50.395,50.3787,50.3868,4300.0
2014-03-31 12:30:00,61.7,61.71,61.69,61.7,5000.0,50.395,50.4032,50.3868,50.395,5000.0
2014-03-31 12:35:00,61.7,61.72,61.68,61.69,12400.0,50.395,50.4114,50.3787,50.3868,12400.0
2014-03-31 12:40:00,61.68,61.68,61.67,61.67,4600.0,50.3787,50.3787,50.3705,50.3705,4600.0
2014-03-31 12:45:00,61.67,61.68,61.65,61.68,9100.0,50.3705,50.3787,50.3542,50.3787,9100.0
2014-03-31 12:50:00,61.69,61.7,61.65,61.65,16400.0,50.3868,50.395,50.3542,50.3542,16400.0
2014-03-31 12:55:00,61.66,61.67,61.64,61.65,10000.0,50.3623,50.3705,50.346,50.3542,10000.0
2014-03-31 13:00:00,61.65,61.65,61.63,61.63,8400.0,50.3542,50.3542,50.3378,50.3378,8400.0
2014-03-31 13:05:00,61.63,61.64,61.63,61.63,5000.0,50.3378,50.346,50.3378,50.3378,5000.0
2014-03-31 13:10:00,61.63,61.65,61.63,61.63,2600.0,50.3378,50.3542,50.3378,50.3378,2600.0
2014-03-31 13:15:00,61.63,61.64,61.62,61.64,3600.0,50.3378,50.346,50.3297,50.346,3600.0
2014-03-31 13:20:00,61.63,61.63,61.58,61.58,20100.0,50.3378,50.3378,50.297,50.297,20100.0
2014-03-31 13:25:00,61.59,61.61,61.58,61.6,5900.0,50.3052,50.3215,50.297,50.3133,5900.0
2014-03-31 13:30:00,61.61,61.64,61.6,61.63,14400.0,50.3215,50.346,50.3133,50.3378,14400.0
2014-03-31 13:35:00,61.62,61.62,61.58,61.6,5600.0,50.3297,50.3297,50.297,50.3133,5600.0
2014-03-31 13:40:00,61.59,61.59,61.57,61.57,9600.0,50.3052,50.3052,50.2888,50.2888,9600.0
2014-03-31 13:45:00,61.57,61.59,61.55,61.55,9300.0,50.2888,50.3052,50.2725,50.2725,9300.0
2014-03-31 13:50:00,61.55,61.57,61.52,61.55,24800.0,50.2725,50.2888,50.248,50.2725,24800.0
2014-03-31 13:55:00,61.55,61.55,61.47,61.5,95900.0,50.2725,50.2725,50.2072,50.2317,95900.0
2014-03-31 14:00:00,61.5,61.53,61.49,61.52,51900.0,50.2317,50.2562,50.2235,50.248,51900.0
2014-03-31 14:05:00,61.53,61.54,61.53,61.54,3100.0,50.2562,50.2643,50.2562,50.2643,3100.0
2014-03-31 14:10:00,61.54,61.54,61.51,61.51,32000.0,50.2643,50.2643,50.2398,50.2398,32000.0
2014-03-31 14:15:00,61.52,61.55,61.51,61.52,15600.0,50.248,50.2725,50.2398,50.248,15600.0
2014-03-31 14:20:00,61.52,61.54,61.51,61.53,13000.0,50.248,50.2643,50.2398,50.2562,13000.0
2014-03-31 14:25:00,61.53,61.53,61.5,61.53,30800.0,50.2562,50.2562,50.2317,50.2562,30800.0
2014-03-31 14:30:00,61.53,61.53,61.51,61.53,12800.0,50.2562,50.2562,50.2398,50.2562,12800.0
2014-03-31 14:35:00,61.54,61.57,61.54,61.56,14400.0,50.2643,50.2888,50.2643,50.2807,14400.0
2014-03-31 14:40:00,61.56,61.57,61.56,61.56,5100.0,50.2807,50.2888,50.2807,50.2807,5100.0
2014-03-31 14:45:00,61.55,61.57,61.54,61.55,17000.0,50.2725,50.2888,50.2643,50.2725,17000.0
2014-03-31 14:50:00,61.56,61.6,61.55,61.58,10600.0,50.2807,50.3133,50.2725,50.297,10600.0
2014-03-31 14:55:00,61.59,61.59,61.56,61.57,13800.0,50.3052,50.3052,50.2807,50.2888,13800.0
2014-03-31 15:00:00,61.58,61.58,61.52,61.55,16900.0,50.297,50.297,50.248,50.2725,16900.0
2014-03-31 15:05:00,61.54,61.57,61.54,61.56,7900.0,50.2643,50.2888,50.2643,50.2807,7900.0
2014-03-31 15:10:00,61.57,61.57,61.56,61.57,10500.0,50.2888,50.2888,50.2807,50.2888,10500.0
2014-03-31 15:15:00,61.57,61.57,61.55,61.55,22400.0,50.2888,50.2888,50.2725,50.2725,22400.0
2014-03-31 15:20:00,61.55,61.58,61.54,61.56,34500.0,50.2725,50.297,50.2643,50.2807,34500.0
2014-03-31 15:25:00,61.57,61.58,61.56,61.57,11700.0,50.2888,50.297,50.2807,50.2888,11700.0
2014-03-31 15:30:00,61.57,61.59,61.56,61.57,66700.0,50.2888,50.3052,50.2807,50.2888,66700.0
2014-03-31 15:35:00,61.57,61.6,61.57,61.58,49700.0,50.2888,50.3133,50.2888,50.297,49700.0
2014-03-31 15:40:00,61.58,61.58,61.55,61.55,27700.0,50.297,50.297,50.2725,50.2725,27700.0
2014-03-31 15:45:00,61.55,61.55,61.48,61.49,68800.0,50.2725,50.2725,50.2153,50.2235,68800.0
2014-03-31 15:50:00,61.49,61.51,61.47,61.48,77500.0,50.2235,50.2398,50.2072,50.2153,77500.0
2014-03-31 15:55:00,61.48,61.53,61.44,61.52,191100.0,50.2153,50.2562,50.1827,50.248,191100.0
2014-04-01 09:30:00,62.1,62.26,62.08,62.19,149500.0,50.7217,50.8524,50.7054,50.7952,149500.0
2014-04-01 09:35:00,62.2,62.21,62.14,62.16,54400.0,50.8034,50.8116,50.7544,50.7707,54400.0
2014-04-01 09:40:00,62.16,62.25,62.15,62.19,65100.0,50.7707,50.8442,50.7626,50.7952,65100.0
2014-04-01 09:45:00,62.2,62.28,62.2,62.28,97400.0,50.8034,50.8687,50.8034,50.8687,97400.0
2014-04-01 09:50:00,62.28,62.28,62.26,62.26,39200.0,50.8687,50.8687,50.8524,50.8524,39200.0
2014-04-01 09:55:00,62.26,62.27,62.22,62.23,51000.0,50.8524,50.8606,50.8197,50.8279,51000.0
2014-04-01 10:00:00,62.22,62.27,62.22,62.25,52500.0,50.8197,50.8606,50.8197,50.8442,52500.0
2014-04-01 10:05:00,62.26,62.27,62.24,62.24,71000.0,50.8524,50.8606,50.8361,50.8361,71000.0
2014-04-01 10:10:00,62.25,62.27,62.22,62.22,37000.0,50.8442,50.8606,50.8197,50.8197,37000.0
2014-04-01 10:15:00,62.22,62.25,62.21,62.23,16600.0,50.8197,50.8442,50.8116,50.8279,16600.0
2014-04-01 10:20:00,62.23,62.25,62.2,62.23,32100.0,50.8279,50.8442,50.8034,50.8279,32100.0
2014-04-01 10:25:00,62.23,62.25,62.22,62.23,30200.0,50.8279,50.8442,50.8197,50.8279,30200.0
2014-04-01 10:30:00,62.23,62.25,62.22,62.22,62300.0,50.8279,50.8442,50.8197,50.8197,62300.0
2014-04-01 10:35:00,62.22,62.25,62.21,62.23,51800.0,50.8197,50.8442,50.8116,50.8279,51800.0
2014-04-01 10:40:00,62.23,62.25,62.21,62.24,22700.0,50.8279,50.8442,50.8116,50.8361,22700.0
2014-04-01 10:45:00,62.25,62.25,62.19,62.19,61300.0,50.8442,50.8442,50.7952,50.7952,61300.0
2014-04-01 10:50:00,62.2,62.21,62.19,62.19,43100.0,50.8034,50.8116,50.7952,50.7952,43100.0
2014-04-01 10:55:00,62.19,62.23,62.18,62.19,25500.0,50.7952,50.8279,50.7871,50.7952,25500.0
2014-04-01 11:00:00,62.2,62.23,62.19,62.2,26300.0,50.8034,50.8279,50.7952,50.8034,26300.0
2014-04-01 11:05:00,62.2,62.21,62.18,62.21,17500.0,50.8034,50.8116,50.7871,50.8116,17500.0
2014-04-01 11:10:00,62.21,62.22,62.19,62.19,44200.0,50.8116,50.8197,50.7952,50.7952,44200.0
2014-04-01 11:15:00,62.19,62.2,62.19,62.2,16900.0,50.7952,50.8034,50.7952,50.8034,16900.0
2014-04-01 11:20:00,62.21,62.23,62.2,62.23,5000.0,50.8116,50.8279,50.8034,50.8279,5000.0
2014-04-01 11:25:00,62.23,62.23,62.19,62.21,6400.0,50.8279,50.8279,50.7952,50.8116,6400.0
2014-04-01 11:30:00,62.21,62.23,62.2,62.23,7400.0,50.8116,50.8279,50.8034,50.8279,7400.0
2014-04-01 11:35:00,62.24,62.27,62.23,62.25,13500.0,50.8361,50.8606,50.8279,50.8442,13500.0
2014-04-01 11:40:00,62.25,62.25,62.23,62.24,8400.0,50.8442,50.8442,50.8279,50.8361,8400.0
2014-04-01 11:45:00,62.25,62.26,62.23,62.24,7400.0,50.8442,50.8524,50.8279,50.8361,7400.0
2014-04-01 11:50:00,62.24,62.26,62.23,62.25,18400.0,50.8361,50.8524,50.8279,50.8442,18400.0
2014-04-01 11:55:00,62.25,62.27,62.23,62.23,22900.0,50.8442,50.8606,50.8279,50.8279,22900.0
2014-04-01 12:00:00,62.23,62.23,62.2,62.21,36000.0,50.8279,50.8279,50.8034,50.8116,36000.0
2014-04-01 12:05:00,62.21,62.23,62.19,62.23,19700.0,50.8116,50.8279,50.7952,50.8279,19700.0
2014-04-01 12:10:00,62.23,62.23,62.2,62.21,7600.0,50.8279,50.8279,50.8034,50.8116,7600.0
2014-04-01 12:15:00,62.21,62.23,62.2,62.22,20100.0,50.8116,50.8279,50.8034,50.8197,20100.0
2014-04-01 12:20:00,62.23,62.24,62.2,62.23,38700.0,50.8279,50.8361,50.8034,50.8279,38700.0
2014-04-01 12:25:00,62.23,62.23,62.21,62.22,17000.0,50.8279,50.8279,50.8116,50.8197,17000.0
2014-04-01 12:30:00,62.23,62.24,62.21,62.21,22000.0,50.8279,50.8361,50.8116,50.8116,22000.0
2014-04-01 12:35:00,62.22,62.22,62.2,62.22,22300.0,50.8197,50.8197,50.8034,50.8197,22300.0
2014-04-01 12:40:00,62.22,62.23,62.21,62.23,4800.0,50.8197,50.8279,50.8116,50.8279,4800.0
2014-04-01 12:45:00,62.22,62.23,62.21,62.22,3100.0,50.8197,50.8279,50.8116,50.8197,3100.0
2014-04-01 12:50:00,62.22,62.23,62.21,62.21,8800.0,50.8197,50.8279,50.8116,50.8116,8800.0
2014-04-01 12:55:00,62.21,62.22,62.19,62.19,18100.0,50.8116,50.8197,50.7952,50.7952,18100.0
2014-04-01 13:00:00,62.19,62.19,62.16,62.18,4800.0,50.7952,50.7952,50.7707,50.7871,4800.0
2014-04-01 13:05:00,62.19,62.19,62.15,62.15,33100.0,50.7952,50.7952,50.7626,50.7626,33100.0
2014-04-01 13:10:00,62.16,62.19,62.16,62.17,7600.0,50.7707,50.7952,50.7707,50.7789,7600.0
2014-04-01 13:15:00,62.17,62.19,62.16,62.18,3100.0,50.7789,50.7952,50.7707,50.7871,3100.0
2014-04-01 13:20:00,62.17,62.18,62.16,62.18,2000.0,50.7789,50.7871,50.7707,50.7871,2000.0
2014-04-01 13:25:00,62.2,62.2,62.18,62.2,17500.0,50.8034,50.8034,50.7871,50.8034,17500.0
2014-04-01 13:30:00,62.2,62.23,62.2,62.23,26200.0,50.8034,50.8279,50.8034,50.8279,26200.0
2014-04-01 13:35:00,62.23,62.25,62.23,62.25,14000.0,50.8279,50.8442,50.8279,50.8442,14000.0
2014-04-01 13:40:00,62.26,62.31,62.26,62.3,31400.0,50.8524,50.8932,50.8524,50.8851,31400.0
2014-04-01 13:45:00,62.3,62.32,62.29,62.3,16200.0,50.8851,50.9014,50.8769,50.8851,16200.0
2014-04-01 13:50:00,62.3,62.3,62.29,62.3,13600.0,50.8851,50.8851,50.8769,50.8851,13600.0
2014-04-01 13:55:00,62.31,62.32,62.3,62.31,13200.0,50.8932,50.9014,50.8851,50.8932,13200.0
2014-04-01 14:00:00,62.32,62.32,62.32,62.32,10300.0,50.9014,50.9014,50.9014,50.9014,10300.0
2014-04-01 14:05:00,62.32,62.34,62.32,62.33,17900.0,50.9014,50.9178,50.9014,50.9096,17900.0
2014-04-01 14:10:00,62.34,62.34,62.32,62.33,4000.0,50.9178,50.9178,50.9014,50.9096,4000.0
2014-04-01 14:15:00,62.33,62.33,62.31,62.33,15700.0,50.9096,50.9096,50.8932,50.9096,15700.0
2014-04-01 14:20:00,62.33,62.34,62.32,62.33,16800.0,50.9096,50.9178,50.9014,50.9096,16800.0
2014-04-01 14:25:00,62.33,62.33,62.32,62.32,3700.0,50.9096,50.9096,50.9014,50.9014,3700.0
2014-04-01 14:30:00,62.33,62.33,62.29,62.3,8700.0,50.9096,50.9096,50.8769,50.8851,8700.0
2014-04-01 14:35:00,62.29,62.3,62.29,62.29,8300.0,50.8769,50.8851,50.8769,50.8769,8300.0
2014-04-01 14:40:00,62.3,62.34,62.3,62.32,4400.0,50.8851,50.9178,50.8851,50.9014,4400.0
2014-04-01 14:45:00,62.33,62.34,62.32,62.32,6200.0,50.9096,50.9178,50.9014,50.9014,6200.0
2014-04-01 14:50:00,62.33,62.35,62.33,62.35,4600.0,50.9096,50.9259,50.9096,50.9259,4600.0
2014-04-01 14:55:00,62.35,62.36,62.34,62.36,15500.0,50.9259,50.9341,50.9178,50.9341,15500.0
2014-04-01 15:00:00,62.36,62.36,62.33,62.33,8800.0,50.9341,50.9341,50.9096,50.9096,8800.0
2014-04-01 15:05:00,62.34,62.34,62.3,62.3,12300.0,50.9178,50.9178,50.8851,50.8851,12300.0
2014-04-01 15:10:00,62.3,62.3,62.28,62.29,21500.0,50.8851,50.8851,50.8687,50.8769,21500.0
2014-04-01 15:15:00,62.29,62.3,62.29,62.29,6600.0,50.8769,50.8851,50.8769,50.8769,6600.0
2014-04-01 15:20:00,62.3,62.34,62.3,62.33,45400.0,50.8851,50.9178,50.8851,50.9096,45400.0
2014-04-01 15:25:00,62.34,62.36,62.32,62.32,21900.0,50.9178,50.9341,50.9014,50.9014,21900.0
2014-04-01 15:30:00,62.32,62.32,62.29,62.31,36100.0,50.9014,50.9014,50.8769,50.8932,36100.0
2014-04-01 15:35:00,62.31,62.33,62.28,62.31,36600.0,50.8932,50.9096,50.8687,50.8932,36600.0
2014-04-01 15:40:00,62.31,62.33,62.28,62.31,37500.0,50.8932,50.9096,50.8687,50.8932,37500.0
2014-04-01 15:45:00,62.31,62.35,62.31,62.34,75700.0,50.8932,50.9259,50.8932,50.9178,75700.0
2014-04-01 15:50:00,62.34,62.36,62.3,62.3,105700.0,50.9178,50.9341,50.8851,50.8851,105700.0
2014-04-01 15:55:00,62.3,62.34,62.27,62.29,205000.0,50.8851,50.9178,50.8606,50.8769,205000.0
2014-04-02 09:30:00,62.23,62.27,62.12,62.15,26200.0,50.8279,50.8606,50.7381,50.7626,26200.0
2014-04-02 09:35:00,62.17,62.19,62.13,62.17,40600.0,50.7789,50.7952,50.7462,50.7789,40600.0
2014-04-02 09:40:00,62.18,62.23,62.17,62.23,89300.0,50.7871,50.8279,50.7789,50.8279,89300.0
2014-04-02 09:45:00,62.23,62.27,62.18,62.25,60800.0,50.8279,50.8606,50.7871,50.8442,60800.0
2014-04-02 09:50:00,62.22,62.24,62.2,62.22,15400.0,50.8197,50.8361,50.8034,50.8197,15400.0
2014-04-02 09:55:00,62.23,62.23,62.16,62.2,21100.0,50.8279,50.8279,50.7707,50.8034,21100.0
2014-04-02 10:00:00,62.2,62.22,62.17,62.18,27500.0,50.8034,50.8197,50.7789,50.7871,27500.0
2014-04-02 10:05:00,62.18,62.21,62.16,62.2,10400.0,50.7871,50.8116,50.7707,50.8034,10400.0
2014-04-02 10:10:00,62.21,62.21,62.16,62.18,8800.0,50.8116,50.8116,50.7707,50.7871,8800.0
2014-04-02 10:15:00,62.17,62.19,62.15,62.17,20500.0,50.7789,50.7952,50.7626,50.7789,20500.0
2014-04-02 10:20:00,62.16,62.2,62.15,62.16,42600.0,50.7707,50.8034,50.7626,50.7707,42600.0
2014-04-02 10:25:00,62.17,62.2,62.17,62.18,69500.0,50.7789,50.8034,50.7789,50.7871,69500.0
2014-04-02 10:30:00,62.18,62.21,62.17,62.2,36200.0,50.7871,50.8116,50.7789,50.8034,36200.0
2014-04-02 10:35:00,62.2,62.21,62.18,62.18,5800.0,50.8034,50.8116,50.7871,50.7871,5800.0
2014-04-02 10:40:00,62.19,62.22,62.18,62.18,17900.0,50.7952,50.8197,50.7871,50.7871,17900.0
2014-04-02 10:45:00,62.18,62.19,62.15,62.17,13500.0,50.7871,50.7952,50.7626,50.7789,13500.0
2014-04-02 10:50:00,62.18,62.2,62.18,62.18,4300.0,50.7871,50.8034,50.7871,50.7871,4300.0
2014-04-02 10:55:00,62.18,62.22,62.18,62.21,16200.0,50.7871,50.8197,50.7871,50.8116,16200.0
2014-04-02 11:00:00,62.22,62.26,62.21,62.24,30000.0,50.8197,50.8524,50.8116,50.8361,30000.0
2014-04-02 11:05:00,62.23,62.25,62.23,62.25,3300.0,50.8279,50.8442,50.8279,50.8442,3300.0
2014-04-02 11:10:00,62.25,62.25,62.21,62.22,36300.0,50.8442,50.8442,50.8116,50.8197,36300.0
2014-04-02 11:15:00,62.21,62.23,62.17,62.2,26500.0,50.8116,50.8279,50.7789,50.8034,26500.0
2014-04-02 11:20:00,62.2,62.23,62.2,62.21,10600.0,50.8034,50.8279,50.8034,50.8116,10600.0
2014-04-02 11:25:00,62.2,62.22,62.19,62.2,25400.0,50.8034,50.8197,50.7952,50.8034,25400.0
2014-04-02 11:30:00,62.2,62.21,62.18,62.18,12700.0,50.8034,50.8116,50.7871,50.7871,12700.0
2014-04-02 11:35:00,62.17,62.2,62.17,62.19,10100.0,50.7789,50.8034,50.7789,50.7952,10100.0
2014-04-02 11:40:00,62.19,62.19,62.17,62.17,3200.0,50.7952,50.7952,50.7789,50.7789,3200.0
2014-04-02 11:45:00,62.16,62.18,62.16,62.18,2800.0,50.7707,50.7871,50.7707,50.7871,2800.0
2014-04-02 11:50:00,62.19,62.21,62.19,62.2,3800.0,50.7952,50.8116,50.7952,50.8034,3800.0
2014-04-02 11:55:00,62.2,62.21,62.18,62.21,6300.0,50.8034,50.8116,50.7871,50.8116,6300.0
2014-04-02 12:00:00,62.21,62.21,62.17,62.17,11600.0,50.8116,50.8116,50.7789,50.7789,11600.0
2014-04-02 12:05:00,62.18,62.19,62.15,62.17,12500.0,50.7871,50.7952,50.7626,50.7789,12500.0
2014-04-02 12:10:00,62.16,62.18,62.15,62.18,6100.0,50.7707,50.7871,50.7626,50.7871,6100.0
2014-04-02 12:15:00,62.18,62.19,62.17,62.19,20700.0,50.7871,50.7952,50.7789,50.7952,20700.0
2014-04-02 12:20:00,62.18,62.21,62.16,62.2,10200.0,50.7871,50.8116,50.7707,50.8034,10200.0
2014-04-02 12:25:00,62.2,62.22,62.18,62.18,9500.0,50.8034,50.8197,50.7871,50.7871,9500.0
2014-04-02 12:30:00,62.18,62.19,62.17,62.18,8400.0,50.7871,50.7952,50.7789,50.7871,8400.0
2014-04-02 12:35:00,62.19,62.19,62.17,62.19,5500.0,50.7952,50.7952,50.7789,50.7952,5500.0
2014-04-02 12:40:00,62.19,62.19,62.18,62.19,1700.0,50.7952,50.7952,50.7871,50.7952,1700.0
2014-04-02 12:45:00,62.18,62.2,62.18,62.2,2600.0,50.7871,50.8034,50.7871,50.8034,2600.0
2014-04-02 12:50:00,62.19,62.19,62.18,62.19,2200.0,50.7952,50.7952,50.7871,50.7952,2200.0
2014-04-02 12:55:00,62.19,62.2,62.18,62.2,3400.0,50.7952,50.8034,50.7871,50.8034,3400.0
2014-04-02 13:00:00,62.19,62.2,62.18,62.19,3100.0,50.7952,50.8034,50.7871,50.7952,3100.0
2014-04-02 13:05:00,62.19,62.2,62.17,62.17,4300.0,50.7952,50.8034,50.7789,50.7789,4300.0
2014-04-02 13:10:00,62.18,62.2,62.17,62.19,2600.0,50.7871,50.8034,50.7789,50.7952,2600.0
2014-04-02 13:15:00,62.18,62.19,62.18,62.18,2900.0,50.7871,50.7952,50.7871,50.7871,2900.0
2014-04-02 13:20:00,62.18,62.18,62.14,62.14,8900.0,50.7871,50.7871,50.7544,50.7544,8900.0
2014-04-02 13:25:00,62.15,62.17,62.15,62.17,7500.0,50.7626,50.7789,50.7626,50.7789,7500.0
2014-04-02 13:30:00,62.17,62.18,62.16,62.18,7400.0,50.7789,50.7871,50.7707,50.7871,7400.0
2014-04-02 13:35:00,62.17,62.18,62.12,62.13,19400.0,50.7789,50.7871,50.7381,50.7462,19400.0
2014-04-02 13:40:00,62.13,62.16,62.13,62.14,9300.0,50.7462,50.7707,50.7462,50.7544,9300.0
2014-04-02 13:45:00,62.13,62.15,62.13,62.15,11000.0,50.7462,50.7626,50.7462,50.7626,11000.0
2014-04-02 13:50:00,62.15,62.18,62.15,62.16,9000.0,50.7626,50.7871,50.7626,50.7707,9000.0
2014-04-02 13:55:00,62.15,62.17,62.14,62.16,9200.0,50.7626,50.7789,50.7544,50.7707,9200.0
2014-04-02 14:00:00,62.16,62.18,62.15,62.16,7000.0,50.7707,50.7871,50.7626,50.7707,7000.0
2014-04-02 14:05:00,62.17,62.19,62.15,62.16,9300.0,50.7789,50.7952,50.7626,50.7707,9300.0
2014-04-02 14:10:00,62.16,62.18,62.16,62.17,6300.0,50.7707,50.7871,50.7707,50.7789,6300.0
2014-04-02 14:15:00,62.16,62.19,62.15,62.17,9700.0,50.7707,50.7952,50.7626,50.7789,9700.0
2014-04-02 14:20:00,62.16,62.18,62.16,62.17,3200.0,50.7707,50.7871,50.7707,50.7789,3200.0
2014-04-02 14:25:00,62.17,62.18,62.15,62.16,3400.0,50.7789,50.7871,50.7626,50.7707,3400.0
2014-04-02 14:30:00,62.16,62.17,62.14,62.16,4200.0,50.7707,50.7789,50.7544,50.7707,4200.0
2014-04-02 14:35:00,62.17,62.18,62.15,62.16,4100.0,50.7789,50.7871,50.7626,50.7707,4100.0
2014-04-02 14:40:00,62.15,62.16,62.14,62.14,1500.0,50.7626,50.7707,50.7544,50.7544,1500.0
2014-04-02 14:45:00,62.15,62.15,62.13,62.15,14100.0,50.7626,50.7626,50.7462,50.7626,14100.0
2014-04-02 14:50:00,62.15,62.17,62.15,62.17,6100.0,50.7626,50.7789,50.7626,50.7789,6100.0
2014-04-02 14:55:00,62.17,62.2,62.16,62.2,8200.0,50.7789,50.8034,50.7707,50.8034,8200.0
2014-04-02 15:00:00,62.2,62.22,62.18,62.19,10900.0,50.8034,50.8197,50.7871,50.7952,10900.0
2014-04-02 15:05:00,62.2,62.2,62.19,62.2,2200.0,50.8034,50.8034,50.7952,50.8034,2200.0
2014-04-02 15:10:00,62.2,62.22,62.18,62.22,5600.0,50.8034,50.8197,50.7871,50.8197,5600.0
2014-04-02 15:15:00,62.21,62.21,62.2,62.2,5100.0,50.8116,50.8116,50.8034,50.8034,5100.0
2014-04-02 15:20:00,62.2,62.23,62.19,62.21,21000.0,50.8034,50.8279,50.7952,50.8116,21000.0
2014-04-02 15:25:00,62.22,62.28,62.21,62.28,12300.0,50.8197,50.8687,50.8116,50.8687,12300.0
2014-04-02 15:30:00,62.28,62.29,62.23,62.24,23200.0,50.8687,50.8769,50.8279,50.8361,23200.0
2014-04-02 15:35:00,62.24,62.25,62.23,62.24,12300.0,50.8361,50.8442,50.8279,50.8361,12300.0
2014-04-02 15:40:00,62.24,62.26,62.23,62.24,12300.0,50.8361,50.8524,50.8279,50.8361,12300.0
2014-04-02 15:45:00,62.25,62.28,62.24,62.25,24700.0,50.8442,50.8687,50.8361,50.8442,24700.0
2014-04-02 15:50:00,62.24,62.29,62.24,62.28,23500.0,50.8361,50.8769,50.8361,50.8687,23500.0
2014-04-02 15:55:00,62.28,62.29,62.26,62.29,83700.0,50.8687,50.8769,50.8524,50.8769,83700.0
2014-04-03 09:30:00,62.25,62.29,62.21,62.24,63700.0,50.8442,50.8769,50.8116,50.8361,63700.0
2014-04-03 09:35:00,62.25,62.3,62.24,62.25,70000.0,50.8442,50.8851,50.8361,50.8442,70000.0
2014-04-03 09:40:00,62.25,62.27,62.18,62.19,123600.0,50.8442,50.8606,50.7871,50.7952,123600.0
2014-04-03 09:45:00,62.19,62.22,62.16,62.16,64200.0,50.7952,50.8197,50.7707,50.7707,64200.0
2014-04-03 09:50:00,62.16,62.18,62.11,62.18,64200.0,50.7707,50.7871,50.7299,50.7871,64200.0
2014-04-03 09:55:00,62.19,62.2,62.12,62.12,45500.0,50.7952,50.8034,50.7381,50.7381,45500.0
2014-04-03 10:00:00,62.12,62.14,62.1,62.13,27400.0,50.7381,50.7544,50.7217,50.7462,27400.0
2014-04-03 10:05:00,62.12,62.13,62.08,62.08,66600.0,50.7381,50.7462,50.7054,50.7054,66600.0
2014-04-03 10:10:00,62.08,62.09,62.07,62.09,44500.0,50.7054,50.7136,50.6972,50.7136,44500.0
2014-04-03 10:15:00,62.09,62.13,62.09,62.12,17300.0,50.7136,50.7462,50.7136,50.7381,17300.0
2014-04-03 10:20:00,62.12,62.13,62.08,62.08,10100.0,50.7381,50.7462,50.7054,50.7054,10100.0
2014-04-03 10:25:00,62.08,62.1,62.07,62.07,13800.0,50.7054,50.7217,50.6972,50.6972,13800.0
2014-04-03 10:30:00,62.07,62.08,62.05,62.05,41700.0,50.6972,50.7054,50.6809,50.6809,41700.0
2014-04-03 10:35:00,62.04,62.05,62.02,62.03,28700.0,50.6727,50.6809,50.6564,50.6646,28700.0
2014-04-03 10:40:00,62.03,62.06,62.02,62.05,48900.0,50.6646,50.6891,50.6564,50.6809,48900.0
2014-04-03 10:45:00,62.05,62.1,62.05,62.09,64200.0,50.6809,50.7217,50.6809,50.7136,64200.0
2014-04-03 10:50:00,62.09,62.09,62.08,62.08,10600.0,50.7136,50.7136,50.7054,50.7054,10600.0
2014-04-03 10:55:00,62.08,62.12,62.08,62.12,65100.0,50.7054,50.7381,50.7054,50.7381,65100.0
2014-04-03 11:00:00,62.12,62.14,62.12,62.13,9500.0,50.7381,50.7544,50.7381,50.7462,9500.0
2014-04-03 11:05:00,62.12,62.15,62.11,62.13,11400.0,50.7381,50.7626,50.7299,50.7462,11400.0
2014-04-03 11:10:00,62.13,62.16,62.13,62.13,5000.0,50.7462,50.7707,50.7462,50.7462,5000.0
2014-04-03 11:15:00,62.13,62.14,62.09,62.14,8400.0,50.7462,50.7544,50.7136,50.7544,8400.0
2014-04-03 11:20:00,62.14,62.14,62.11,62.11,12000.0,50.7544,50.7544,50.7299,50.7299,12000.0
2014-04-03 11:25:00,62.12,62.15,62.12,62.14,8900.0,50.7381,50.7626,50.7381,50.7544,8900.0
2014-04-03 11:30:00,62.13,62.14,62.08,62.11,14100.0,50.7462,50.7544,50.7054,50.7299,14100.0
2014-04-03 11:35:00,62.11,62.13,62.11,62.13,4900.0,50.7299,50.7462,50.7299,50.7462,4900.0
2014-04-03 11:40:00,62.14,62.14,62.1,62.12,4600.0,50.7544,50.7544,50.7217,50.7381,4600.0
2014-04-03 11:45:00,62.12,62.12,62.1,62.12,3800.0,50.7381,50.7381,50.7217,50.7381,3800.0
2014-04-03 11:50:00,62.11,62.13,62.11,62.12,1600.0,50.7299,50.7462,50.7299,50.7381,1600.0
2014-04-03 11:55:00,62.12,62.13,62.11,62.11,6200.0,50.7381,50.7462,50.7299,50.7299,6200.0
2014-04-03 12:00:00,62.11,62.14,62.11,62.14,9300.0,50.7299,50.7544,50.7299,50.7544,9300.0
2014-04-03 12:05:00,62.14,62.15,62.14,62.14,3800.0,50.7544,50.7626,50.7544,50.7544,3800.0
2014-04-03 12:10:00,62.13,62.16,62.13,62.16,1600.0,50.7462,50.7707,50.7462,50.7707,1600.0
2014-04-03 12:15:00,62.16,62.16,62.11,62.11,8800.0,50.7707,50.7707,50.7299,50.7299,8800.0
2014-04-03 12:20:00,62.11,62.15,62.11,62.14,7300.0,50.7299,50.7626,50.7299,50.7544,7300.0
2014-04-03 12:25:00,62.14,62.14,62.09,62.11,7400.0,50.7544,50.7544,50.7136,50.7299,7400.0
2014-04-03 12:30:00,62.12,62.12,62.09,62.09,8100.0,50.7381,50.7381,50.7136,50.7136,8100.0
2014-04-03 12:35:00,62.08,62.08,62.05,62.06,29600.0,50.7054,50.7054,50.6809,50.6891,29600.0
2014-04-03 12:40:00,62.05,62.06,62.04,62.05,18400.0,50.6809,50.6891,50.6727,50.6809,18400.0
2014-04-03 12:45:00,62.05,62.06,62.05,62.06,8500.0,50.6809,50.6891,50.6809,50.6891,8500.0
2014-04-03 12:50:00,62.05,62.07,62.05,62.06,1700.0,50.6809,50.6972,50.6809,50.6891,1700.0
2014-04-03 12:55:00,62.06,62.08,62.05,62.05,5300.0,50.6891,50.7054,50.6809,50.6809,5300.0
2014-04-03 13:00:00,62.05,62.07,62.05,62.05,9100.0,50.6809,50.6972,50.6809,50.6809,9100.0
2014-04-03 13:05:00,62.05,62.07,62.05,62.06,3100.0,50.6809,50.6972,50.6809,50.6891,3100.0
2014-04-03 13:10:00,62.07,62.1,62.06,62.1,8000.0,50.6972,50.7217,50.6891,50.7217,8000.0
2014-04-03 13:15:00,62.1,62.1,62.08,62.09,2600.0,50.7217,50.7217,50.7054,50.7136,2600.0
2014-04-03 13:20:00,62.09,62.11,62.08,62.1,4500.0,50.7136,50.7299,50.7054,50.7217,4500.0
2014-04-03 13:25:00,62.09,62.1,62.08,62.08,3400.0,50.7136,50.7217,50.7054,50.7054,3400.0
2014-04-03 13:30:00,62.08,62.1,62.08,62.1,3000.0,50.7054,50.7217,50.7054,50.7217,3000.0
2014-04-03 13:35:00,62.1,62.1,62.07,62.08,3600.0,50.7217,50.7217,50.6972,50.7054,3600.0
2014-04-03 13:40:00,62.08,62.11,62.08,62.09,6200.0,50.7054,50.7299,50.7054,50.7136,6200.0
2014-04-03 13:45:00,62.09,62.1,62.08,62.09,6800.0,50.7136,50.7217,50.7054,50.7136,6800.0
2014-04-03 13:50:00,62.09,62.09,62.08,62.08,9100.0,50.7136,50.7136,50.7054,50.7054,9100.0
2014-04-03 13:55:00,62.07,62.07,62.04,62.05,8100.0,50.6972,50.6972,50.6727,50.6809,8100.0
2014-04-03 14:00:00,62.05,62.06,62.02,62.05,31300.0,50.6809,50.6891,50.6564,50.6809,31300.0
2014-04-03 14:05:00,62.04,62.06,62.03,62.03,3800.0,50.6727,50.6891,50.6646,50.6646,3800.0
2014-04-03 14:10:00,62.03,62.04,62.03,62.03,5400.0,50.6646,50.6727,50.6646,50.6646,5400.0
2014-04-03 14:15:00,62.03,62.04,62.03,62.03,4600.0,50.6646,50.6727,50.6646,50.6646,4600.0
2014-04-03 14:20:00,62.03,62.04,62.03,62.03,2400.0,50.6646,50.6727,50.6646,50.6646,2400.0
2014-04-03 14:25:00,62.03,62.03,62.01,62.01,16200.0,50.6646,50.6646,50.6482,50.6482,16200.0
2014-04-03 14:30:00,62.01,62.02,62.01,62.01,13900.0,50.6482,50.6564,50.6482,50.6482,13900.0
2014-04-03 14:35:00,62.02,62.02,61.97,61.97,11700.0,50.6564,50.6564,50.6155,50.6155,11700.0
2014-04-03 14:40:00,61.97,62.06,61.97,62.06,52000.0,50.6155,50.6891,50.6155,50.6891,52000.0
2014-04-03 14:45:00,62.05,62.07,62.04,62.04,10700.0,50.6809,50.6972,50.6727,50.6727,10700.0
2014-04-03 14:50:00,62.04,62.06,62.02,62.05,7300.0,50.6727,50.6891,50.6564,50.6809,7300.0
2014-04-03 14:55:00,62.06,62.13,62.06,62.12,40500.0,50.6891,50.7462,50.6891,50.7381,40500.0
2014-04-03 15:00:00,62.13,62.14,62.12,62.13,4000.0,50.7462,50.7544,50.7381,50.7462,4000.0
2014-04-03 15:05:00,62.1,62.11,62.09,62.11,7200.0,50.7217,50.7299,50.7136,50.7299,7200.0
2014-04-03 15:10:00,62.12,62.13,62.08,62.1,8300.0,50.7381,50.7462,50.7054,50.7217,8300.0
2014-04-03 15:15:00,62.1,62.15,62.1,62.11,15700.0,50.7217,50.7626,50.7217,50.7299,15700.0
2014-04-03 15:20:00,62.1,62.11,62.08,62.11,6200.0,50.7217,50.7299,50.7054,50.7299,6200.0
2014-04-03 15:25:00,62.11,62.2,62.11,62.2,40000.0,50.7299,50.8034,50.7299,50.8034,40000.0
2014-04-03 15:30:00,62.2,62.21,62.19,62.21,49300.0,50.8034,50.8116,50.7952,50.8116,49300.0
2014-04-03 15:35:00,62.21,62.23,62.2,62.22,36800.0,50.8116,50.8279,50.8034,50.8197,36800.0
2014-04-03 15:40:00,62.22,62.25,62.2,62.24,81500.0,50.8197,50.8442,50.8034,50.8361,81500.0
2014-04-03 15:45:00,62.24,62.3,62.24,62.3,44600.0,50.8361,50.8851,50.8361,50.8851,44600.0
2014-04-03 15:50:00,62.3,62.34,62.29,62.34,67400.0,50.8851,50.9178,50.8769,50.9178,67400.0
2014-04-03 15:55:00,62.34,62.37,62.31,62.33,174700.0,50.9178,50.9423,50.8932,50.9096,174700.0
2014-04-04 09:30:00,62.95,63.0,62.86,62.97,168600.0,51.416,51.4568,51.3425,51.4323,168600.0
2014-04-04 09:35:00,62.97,63.0,62.91,62.95,242900.0,51.4323,51.4568,51.3833,51.416,242900.0
2014-04-04 09:40:00,62.95,63.01,62.93,62.97,156200.0,51.416,51.465,51.3996,51.4323,156200.0
2014-04-04 09:45:00,62.97,63.0,62.9,62.97,97200.0,51.4323,51.4568,51.3751,51.4323,97200.0
2014-04-04 09:50:00,62.97,63.01,62.93,62.96,122400.0,51.4323,51.465,51.3996,51.4242,122400.0
2014-04-04 09:55:00,62.96,63.12,62.94,63.09,108400.0,51.4242,51.5548,51.4078,51.5303,108400.0
2014-04-04 10:00:00,63.09,63.15,63.08,63.09,52700.0,51.5303,51.5793,51.5222,51.5303,52700.0
2014-04-04 10:05:00,63.09,63.17,63.07,63.17,86200.0,51.5303,51.5957,51.514,51.5957,86200.0
2014-04-04 10:10:00,63.16,63.2,63.12,63.15,71400.0,51.5875,51.6202,51.5548,51.5793,71400.0
2014-04-04 10:15:00,63.15,63.18,63.15,63.18,56400.0,51.5793,51.6038,51.5793,51.6038,56400.0
2014-04-04 10:20:00,63.18,63.2,63.1,63.14,42100.0,51.6038,51.6202,51.5385,51.5712,42100.0
2014-04-04 10:25:00,63.14,63.17,63.13,63.17,12500.0,51.5712,51.5957,51.563,51.5957,12500.0
2014-04-04 10:30:00,63.17,63.27,63.17,63.21,47500.0,51.5957,51.6774,51.5957,51.6283,47500.0
2014-04-04 10:35:00,63.21,63.24,63.18,63.19,24800.0,51.6283,51.6529,51.6038,51.612,24800.0
2014-04-04 10:40:00,63.19,63.22,63.16,63.2,20300.0,51.612,51.6365,51.5875,51.6202,20300.0
2014-04-04 10:45:00,63.2,63.23,63.16,63.16,15900.0,51.6202,51.6447,51.5875,51.5875,15900.0
2014-04-04 10:50:00,63.17,63.19,63.15,63.18,6500.0,51.5957,51.612,51.5793,51.6038,6500.0
2014-04-04 10:55:00,63.18,63.18,63.12,63.16,27800.0,51.6038,51.6038,51.5548,51.5875,27800.0
2014-04-04 11:00:00,63.15,63.17,63.11,63.14,33800.0,51.5793,51.5957,51.5467,51.5712,33800.0
2014-04-04 11:05:00,63.14,63.14,63.04,63.04,12900.0,51.5712,51.5712,51.4895,51.4895,12900.0
2014-04-04 11:10:00,63.02,63.09,63.01,63.05,26600.0,51.4732,51.5303,51.465,51.4977,26600.0
2014-04-04 11:15:00,63.05,63.07,63.04,63.05,18700.0,51.4977,51.514,51.4895,51.4977,18700.0
2014-04-04 11:20:00,63.04,63.07,63.0,63.01,73700.0,51.4895,51.514,51.4568,51.465,73700.0
2014-04-04 11:25:00,63.0,63.03,63.0,63.02,143700.0,51.4568,51.4813,51.4568,51.4732,143700.0
2014-04-04 11:30:00,63.02,63.07,63.02,63.02,122900.0,51.4732,51.514,51.4732,51.4732,122900.0
2014-04-04 11:35:00,63.02,63.02,62.98,62.98,171600.0,51.4732,51.4732,51.4405,51.4405,171600.0
2014-04-04 11:40:00,62.97,62.98,62.92,62.92,61200.0,51.4323,51.4405,51.3915,51.3915,61200.0
2014-04-04 11:45:00,62.91,62.94,62.87,62.91,72800.0,51.3833,51.4078,51.3506,51.3833,72800.0
2014-04-04 11:50:00,62.91,62.93,62.9,62.91,22800.0,51.3833,51.3996,51.3751,51.3833,22800.0
2014-04-04 11:55:00,62.91,62.97,62.91,62.97,24400.0,51.3833,51.4323,51.3833,51.4323,24400.0
2014-04-04 12:00:00,62.95,62.95,62.86,62.86,38100.0,51.416,51.416,51.3425,51.3425,38100.0
2014-04-04 12:05:00,62.86,62.88,62.85,62.88,10000.0,51.3425,51.3588,51.3343,51.3588,10000.0
2014-04-04 12:10:00,62.88,62.9,62.84,62.89,22300.0,51.3588,51.3751,51.3261,51.367,22300.0
2014-04-04 12:15:00,62.87,62.98,62.87,62.96,10500.0,51.3506,51.4405,51.3506,51.4242,10500.0
2014-04-04 12:20:00,62.96,63.02,62.96,62.99,18200.0,51.4242,51.4732,51.4242,51.4487,18200.0
2014-04-04 12:25:00,63.0,63.0,62.95,62.96,10500.0,51.4568,51.4568,51.416,51.4242,10500.0
2014-04-04 12:30:00,62.95,63.0,62.95,62.97,11200.0,51.416,51.4568,51.416,51.4323,11200.0
2014-04-04 12:35:00,62.96,62.96,62.92,62.93,22300.0,51.4242,51.4242,51.3915,51.3996,22300.0
2014-04-04 12:40:00,62.93,62.94,62.9,62.9,13300.0,51.3996,51.4078,51.3751,51.3751,13300.0
2014-04-04 12:45:00,62.88,62.89,62.8,62.83,4200.0,51.3588,51.367,51.2935,51.318,4200.0
2014-04-04 12:50:00,62.83,62.84,62.82,62.83,3500.0,51.318,51.3261,51.3098,51.318,3500.0
2014-04-04 12:55:00,62.83,62.85,62.81,62.85,17800.0,51.318,51.3343,51.3016,51.3343,17800.0
2014-04-04 13:00:00,62.85,62.87,62.82,62.87,39900.0,51.3343,51.3506,51.3098,51.3506,39900.0
2014-04-04 13:05:00,62.87,62.89,62.85,62.88,11000.0,51.3506,51.367,51.3343,51.3588,11000.0
2014-04-04 13:10:00,62.89,62.91,62.87,62.89,6100.0,51.367,51.3833,51.3506,51.367,6100.0
2014-04-04 13:15:00,62.88,62.95,62.88,62.94,6800.0,51.3588,51.416,51.3588,51.4078,6800.0
2014-04-04 13:20:00,62.93,62.93,62.86,62.89,8800.0,51.3996,51.3996,51.3425,51.367,8800.0
2014-04-04 13:25:00,62.89,62.9,62.86,62.87,2400.0,51.367,51.3751,51.3425,51.3506,2400.0
2014-04-04 13:30:00,62.86,62.87,62.84,62.84,8300.0,51.3425,51.3506,51.3261,51.3261,8300.0
2014-04-04 13:35:00,62.87,62.89,62.85,62.85,9100.0,51.3506,51.367,51.3343,51.3343,9100.0
2014-04-04 13:40:00,62.83,62.86,62.81,62.82,23900.0,51.318,51.3425,51.3016,51.3098,23900.0
2014-04-04 13:45:00,62.83,62.84,62.79,62.8,23800.0,51.318,51.3261,51.2853,51.2935,23800.0
2014-04-04 13:50:00,62.79,62.83,62.77,62.8,13700.0,51.2853,51.318,51.269,51.2935,13700.0
2014-04-04 13:55:00,62.79,62.79,62.77,62.78,5900.0,51.2853,51.2853,51.269,51.2771,5900.0
2014-04-04 14:00:00,62.78,62.8,62.75,62.76,21600.0,51.2771,51.2935,51.2526,51.2608,21600.0
2014-04-04 14:05:00,62.76,62.77,62.72,62.72,116800.0,51.2608,51.269,51.2281,51.2281,116800.0
2014-04-04 14:10:00,62.72,62.74,62.71,62.72,27600.0,51.2281,51.2445,51.22,51.2281,27600.0
2014-04-04 14:15:00,62.72,62.79,62.72,62.75,33200.0,51.2281,51.2853,51.2281,51.2526,33200.0
2014-04-04 14:20:00,62.75,62.75,62.69,62.7,28400.0,51.2526,51.2526,51.2036,51.2118,28400.0
2014-04-04 14:25:00,62.69,62.69,62.63,62.64,23400.0,51.2036,51.2036,51.1546,51.1628,23400.0
2014-04-04 14:30:00,62.63,62.64,62.57,62.57,41800.0,51.1546,51.1628,51.1056,51.1056,41800.0
2014-04-04 14:35:00,62.58,62.58,62.51,62.52,97300.0,51.1138,51.1138,51.0566,51.0648,97300.0
2014-04-04 14:40:00,62.53,62.53,62.46,62.46,156800.0,51.0729,51.0729,51.0158,51.0158,156800.0
2014-04-04 14:45:00,62.45,62.47,62.37,62.39,309500.0,51.0076,51.0239,50.9423,50.9586,309500.0
2014-04-04 14:50:00,62.39,62.42,62.39,62.39,88500.0,50.9586,50.9831,50.9586,50.9586,88500.0
2014-04-04 14:55:00,62.39,62.42,62.35,62.39,82800.0,50.9586,50.9831,50.9259,50.9586,82800.0
2014-04-04 15:00:00,62.4,62.41,62.36,62.36,78400.0,50.9668,50.9749,50.9341,50.9341,78400.0
2014-04-04 15:05:00,62.36,62.37,62.34,62.36,64000.0,50.9341,50.9423,50.9178,50.9341,64000.0
2014-04-04 15:10:00,62.36,62.42,62.36,62.42,48300.0,50.9341,50.9831,50.9341,50.9831,48300.0
2014-04-04 15:15:00,62.41,62.44,62.39,62.44,88400.0,50.9749,50.9994,50.9586,50.9994,88400.0
2014-04-04 15:20:00,62.44,62.46,62.41,62.43,512700.0,50.9994,51.0158,50.9749,50.9913,512700.0
2014-04-04 15:25:00,62.43,62.48,62.42,62.43,81600.0,50.9913,51.0321,50.9831,50.9913,81600.0
2014-04-04 15:30:00,62.42,62.43,62.39,62.41,45400.0,50.9831,50.9913,50.9586,50.9749,45400.0
2014-04-04 15:35:00,62.4,62.42,62.39,62.39,28800.0,50.9668,50.9831,50.9586,50.9586,28800.0
2014-04-04 15:40:00,62.39,62.41,62.38,62.38,51900.0,50.9586,50.9749,50.9504,50.9504,51900.0
2014-04-04 15:45:00,62.38,62.4,62.37,62.4,75600.0,50.9504,50.9668,50.9423,50.9668,75600.0
2014-04-04 15:50:00,62.39,62.4,62.33,62.35,70200.0,50.9586,50.9668,50.9096,50.9259,70200.0
2014-04-04 15:55:00,62.35,62.35,62.29,62.31,93900.0,50.9259,50.9259,50.8769,50.8932,93900.0
2014-04-07 09:30:00,62.38,62.66,62.33,62.35,60400.0,50.9504,51.1791,50.9096,50.9259,60400.0
2014-04-07 09:35:00,62.35,62.36,62.29,62.3,37200.0,50.9259,50.9341,50.8769,50.8851,37200.0
2014-04-07 09:40:00,62.29,62.36,62.26,62.27,36100.0,50.8769,50.9341,50.8524,50.8606,36100.0
2014-04-07 09:45:00,62.26,62.3,62.24,62.27,21700.0,50.8524,50.8851,50.8361,50.8606,21700.0
2014-04-07 09:50:00,62.27,62.33,62.27,62.32,25800.0,50.8606,50.9096,50.8606,50.9014,25800.0
2014-04-07 09:55:00,62.33,62.42,62.32,62.42,23200.0,50.9096,50.9831,50.9014,50.9831,23200.0
2014-04-07 10:00:00,62.42,62.46,62.4,62.43,41700.0,50.9831,51.0158,50.9668,50.9913,41700.0
2014-04-07 10:05:00,62.44,62.46,62.39,62.45,23900.0,50.9994,51.0158,50.9586,51.0076,23900.0
2014-04-07 10:10:00,62.45,62.5,62.42,62.47,27800.0,51.0076,51.0484,50.9831,51.0239,27800.0
2014-04-07 10:15:00,62.47,62.48,62.42,62.46,14100.0,51.0239,51.0321,50.9831,51.0158,14100.0
2014-04-07 10:20:00,62.45,62.45,62.41,62.42,9200.0,51.0076,51.0076,50.9749,50.9831,9200.0
2014-04-07 10:25:00,62.43,62.45,62.39,62.39,14600.0,50.9913,51.0076,50.9586,50.9586,14600.0
2014-04-07 10:30:00,62.39,62.44,62.36,62.44,20000.0,50.9586,50.9994,50.9341,50.9994,20000.0
2014-04-07 10:35:00,62.44,62.45,62.37,62.4,27200.0,50.9994,51.0076,50.9423,50.9668,27200.0
2014-04-07 10:40:00,62.4,62.41,62.34,62.41,14800.0,50.9668,50.9749,50.9178,50.9749,14800.0
2014-04-07 10:45:00,62.41,62.41,62.35,62.38,20900.0,50.9749,50.9749,50.9259,50.9504,20900.0
2014-04-07 10:50:00,62.39,62.41,62.36,62.39,7500.0,50.9586,50.9749,50.9341,50.9586,7500.0
2014-04-07 10:55:00,62.4,62.41,62.37,62.4,10400.0,50.9668,50.9749,50.9423,50.9668,10400.0
2014-04-07 11:00:00,62.38,62.47,62.38,62.46,18000.0,50.9504,51.0239,50.9504,51.0158,18000.0
2014-04-07 11:05:00,62.47,62.47,62.41,62.42,12600.0,51.0239,51.0239,50.9749,50.9831,12600.0
2014-04-07 11:10:00,62.43,62.43,62.39,62.41,16700.0,50.9913,50.9913,50.9586,50.9749,16700.0
2014-04-07 11:15:00,62.42,62.44,62.39,62.43,16800.0,50.9831,50.9994,50.9586,50.9913,16800.0
2014-04-07 11:20:00,62.43,62.45,62.4,62.42,34600.0,50.9913,51.0076,50.9668,50.9831,34600.0
2014-04-07 11:25:00,62.42,62.42,62.41,62.42,3900.0,50.9831,50.9831,50.9749,50.9831,3900.0
2014-04-07 11:30:00,62.43,62.48,62.42,62.46,19200.0,50.9913,51.0321,50.9831,51.0158,19200.0
2014-04-07 11:35:00,62.45,62.46,62.37,62.38,80800.0,51.0076,51.0158,50.9423,50.9504,80800.0
2014-04-07 11:40:00,62.38,62.39,62.36,62.39,16000.0,50.9504,50.9586,50.9341,50.9586,16000.0
2014-04-07 11:45:00,62.39,62.39,62.37,62.37,10700.0,50.9586,50.9586,50.9423,50.9423,10700.0
2014-04-07 11:50:00,62.36,62.37,62.29,62.3,31300.0,50.9341,50.9423,50.8769,50.8851,31300.0
2014-04-07 11:55:00,62.29,62.29,62.25,62.28,14800.0,50.8769,50.8769,50.8442,50.8687,14800.0
2014-04-07 12:00:00,62.26,62.29,62.23,62.28,56100.0,50.8524,50.8769,50.8279,50.8687,56100.0
2014-04-07 12:05:00,62.28,62.28,62.21,62.21,12900.0,50.8687,50.8687,50.8116,50.8116,12900.0
2014-04-07 12:10:00,62.21,62.24,62.18,62.2,19400.0,50.8116,50.8361,50.7871,50.8034,19400.0
2014-04-07 12:15:00,62.19,62.2,62.17,62.18,28000.0,50.7952,50.8034,50.7789,50.7871,28000.0
2014-04-07 12:20:00,62.18,62.24,62.18,62.22,8400.0,50.7871,50.8361,50.7871,50.8197,8400.0
2014-04-07 12:25:00,62.23,62.25,62.23,62.23,4900.0,50.8279,50.8442,50.8279,50.8279,4900.0
2014-04-07 12:30:00,62.23,62.28,62.23,62.28,7800.0,50.8279,50.8687,50.8279,50.8687,7800.0
2014-04-07 12:35:00,62.28,62.29,62.26,62.27,5400.0,50.8687,50.8769,50.8524,50.8606,5400.0
2014-04-07 12:40:00,62.27,62.29,62.26,62.26,4900.0,50.8606,50.8769,50.8524,50.8524,4900.0
2014-04-07 12:45:00,62.27,62.27,62.22,62.22,16300.0,50.8606,50.8606,50.8197,50.8197,16300.0
2014-04-07 12:50:00,62.22,62.25,62.22,62.24,6000.0,50.8197,50.8442,50.8197,50.8361,6000.0
2014-04-07 12:55:00,62.25,62.26,62.24,62.24,5400.0,50.8442,50.8524,50.8361,50.8361,5400.0
2014-04-07 13:00:00,62.23,62.25,62.23,62.23,2800.0,50.8279,50.8442,50.8279,50.8279,2800.0
2014-04-07 13:05:00,62.23,62.24,62.18,62.2,13400.0,50.8279,50.8361,50.7871,50.8034,13400.0
2014-04-07 13:10:00,62.19,62.22,62.16,62.21,22400.0,50.7952,50.8197,50.7707,50.8116,22400.0
2014-04-07 13:15:00,62.22,62.22,62.2,62.2,3900.0,50.8197,50.8197,50.8034,50.8034,3900.0
2014-04-07 13:20:00,62.19,62.24,62.19,62.23,6300.0,50.7952,50.8361,50.7952,50.8279,6300.0
2014-04-07 13:25:00,62.22,62.23,62.2,62.22,22900.0,50.8197,50.8279,50.8034,50.8197,22900.0
2014-04-07 13:30:00,62.21,62.23,62.18,62.2,24200.0,50.8116,50.8279,50.7871,50.8034,24200.0
2014-04-07 13:35:00,62.19,62.19,62.16,62.16,11700.0,50.7952,50.7952,50.7707,50.7707,11700.0
2014-04-07 13:40:00,62.16,62.19,62.16,62.18,10400.0,50.7707,50.7952,50.7707,50.7871,10400.0
2014-04-07 13:45:00,62.17,62.21,62.15,62.18,58200.0,50.7789,50.8116,50.7626,50.7871,58200.0
2014-04-07 13:50:00,62.18,62.18,62.16,62.16,23000.0,50.7871,50.7871,50.7707,50.7707,23000.0
2014-04-07 13:55:00,62.16,62.17,62.13,62.14,34500.0,50.7707,50.7789,50.7462,50.7544,34500.0
2014-04-07 14:00:00,62.13,62.17,62.12,62.17,20300.0,50.7462,50.7789,50.7381,50.7789,20300.0
2014-04-07 14:05:00,62.16,62.19,62.15,62.16,10100.0,50.7707,50.7952,50.7626,50.7707,10100.0
2014-04-07 14:10:00,62.16,62.17,62.12,62.12,18800.0,50.7707,50.7789,50.7381,50.7381,18800.0
2014-04-07 14:15:00,62.12,62.12,62.1,62.1,23000.0,50.7381,50.7381,50.7217,50.7217,23000.0
2014-04-07 14:20:00,62.1,62.11,62.09,62.1,44900.0,50.7217,50.7299,50.7136,50.7217,44900.0
2014-04-07 14:25:00,62.1,62.12,62.09,62.09,9000.0,50.7217,50.7381,50.7136,50.7136,9000.0
2014-04-07 14:30:00,62.1,62.1,62.08,62.09,18400.0,50.7217,50.7217,50.7054,50.7136,18400.0
2014-04-07 14:35:00,62.08,62.14,62.08,62.14,18200.0,50.7054,50.7544,50.7054,50.7544,18200.0
2014-04-07 14:40:00,62.14,62.17,62.13,62.15,28800.0,50.7544,50.7789,50.7462,50.7626,28800.0
2014-04-07 14:45:00,62.16,62.16,62.12,62.16,13200.0,50.7707,50.7707,50.7381,50.7707,13200.0
2014-04-07 14:50:00,62.16,62.22,62.15,62.22,29800.0,50.7707,50.8197,50.7626,50.8197,29800.0
2014-04-07 14:55:00,62.22,62.27,62.22,62.25,23100.0,50.8197,50.8606,50.8197,50.8442,23100.0
2014-04-07 15:00:00,62.25,62.25,62.22,62.22,18800.0,50.8442,50.8442,50.8197,50.8197,18800.0
2014-04-07 15:05:00,62.21,62.25,62.19,62.25,28400.0,50.8116,50.8442,50.7952,50.8442,28400.0
2014-04-07 15:10:00,62.25,62.33,62.24,62.33,52100.0,50.8442,50.9096,50.8361,50.9096,52100.0
2014-04-07 15:15:00,62.33,62.33,62.29,62.3,12900.0,50.9096,50.9096,50.8769,50.8851,12900.0
2014-04-07 15:20:00,62.29,62.3,62.27,62.28,11800.0,50.8769,50.8851,50.8606,50.8687,11800.0
2014-04-07 15:25:00,62.28,62.33,62.28,62.33,16200.0,50.8687,50.9096,50.8687,50.9096,16200.0
2014-04-07 15:30:00,62.32,62.33,62.3,62.32,19400.0,50.9014,50.9096,50.8851,50.9014,19400.0
2014-04-07 15:35:00,62.31,62.34,62.29,62.31,10900.0,50.8932,50.9178,50.8769,50.8932,10900.0
2014-04-07 15:40:00,62.3,62.31,62.27,62.27,14100.0,50.8851,50.8932,50.8606,50.8606,14100.0
2014-04-07 15:45:00,62.28,62.28,62.24,62.25,25300.0,50.8687,50.8687,50.8361,50.8442,25300.0
2014-04-07 15:50:00,62.24,62.24,62.21,62.21,16800.0,50.8361,50.8361,50.8116,50.8116,16800.0
2014-04-07 15:55:00,62.21,62.25,62.19,62.23,51500.0,50.8116,50.8442,50.7952,50.8279,51500.0
2014-04-08 09:30:00,63.39,63.49,63.23,63.41,79900.0,51.7754,51.857,51.6447,51.7917,79900.0
2014-04-08 09:35:00,63.42,63.46,63.37,63.43,39600.0,51.7999,51.8325,51.759,51.808,39600.0
2014-04-08 09:40:00,63.44,63.48,63.42,63.48,22000.0,51.8162,51.8489,51.7999,51.8489,22000.0
2014-04-08 09:45:00,63.47,63.47,63.41,63.41,28400.0,51.8407,51.8407,51.7917,51.7917,28400.0
2014-04-08 09:50:00,63.4,63.4,63.36,63.38,29700.0,51.7835,51.7835,51.7509,51.7672,29700.0
2014-04-08 09:55:00,63.38,63.4,63.32,63.33,54600.0,51.7672,51.7835,51.7182,51.7264,54600.0
2014-04-08 10:00:00,63.33,63.37,63.31,63.35,64600.0,51.7264,51.759,51.71,51.7427,64600.0
2014-04-08 10:05:00,63.33,63.39,63.33,63.39,23800.0,51.7264,51.7754,51.7264,51.7754,23800.0
2014-04-08 10:10:00,63.4,63.42,63.35,63.37,21600.0,51.7835,51.7999,51.7427,51.759,21600.0
2014-04-08 10:15:00,63.36,63.39,63.32,63.34,26300.0,51.7509,51.7754,51.7182,51.7345,26300.0
2014-04-08 10:20:00,63.33,63.34,63.25,63.26,68400.0,51.7264,51.7345,51.661,51.6692,68400.0
2014-04-08 10:25:00,63.26,63.3,63.25,63.26,36000.0,51.6692,51.7019,51.661,51.6692,36000.0
2014-04-08 10:30:00,63.26,63.41,63.25,63.39,42400.0,51.6692,51.7917,51.661,51.7754,42400.0
2014-04-08 10:35:00,63.37,63.39,63.32,63.37,20600.0,51.759,51.7754,51.7182,51.759,20600.0
2014-04-08 10:40:00,63.37,63.43,63.34,63.41,23800.0,51.759,51.808,51.7345,51.7917,23800.0
2014-04-08 10:45:00,63.42,63.46,63.39,63.41,77300.0,51.7999,51.8325,51.7754,51.7917,77300.0
2014-04-08 10:50:00,63.41,63.45,63.41,63.42,58800.0,51.7917,51.8244,51.7917,51.7999,58800.0
2014-04-08 10:55:00,63.43,63.46,63.42,63.43,20700.0,51.808,51.8325,51.7999,51.808,20700.0
2014-04-08 11:00:00,63.43,63.48,63.43,63.47,84000.0,51.808,51.8489,51.808,51.8407,84000.0
2014-04-08 11:05:00,63.47,63.48,63.44,63.46,41400.0,51.8407,51.8489,51.8162,51.8325,41400.0
2014-04-08 11:10:00,63.45,63.45,63.38,63.42,30800.0,51.8244,51.8244,51.7672,51.7999,30800.0
2014-04-08 11:15:00,63.43,63.5,63.42,63.5,31000.0,51.808,51.8652,51.7999,51.8652,31000.0
2014-04-08 11:20:00,63.49,63.52,63.46,63.5,24700.0,51.857,51.8815,51.8325,51.8652,24700.0
2014-04-08 11:25:00,63.5,63.5,63.41,63.43,53000.0,51.8652,51.8652,51.7917,51.808,53000.0
2014-04-08 11:30:00,63.43,63.46,63.42,63.42,6500.0,51.808,51.8325,51.7999,51.7999,6500.0
2014-04-08 11:35:00,63.42,63.42,63.39,63.4,30900.0,51.7999,51.7999,51.7754,51.7835,30900.0
2014-04-08 11:40:00,63.4,63.41,63.38,63.4,14800.0,51.7835,51.7917,51.7672,51.7835,14800.0
2014-04-08 11:45:00,63.41,63.44,63.37,63.42,15700.0,51.7917,51.8162,51.759,51.7999,15700.0
2014-04-08 11:50:00,63.42,63.44,63.41,63.42,23400.0,51.7999,51.8162,51.7917,51.7999,23400.0
2014-04-08 11:55:00,63.42,63.48,63.42,63.44,19000.0,51.7999,51.8489,51.7999,51.8162,19000.0
2014-04-08 12:00:00,63.43,63.43,63.36,63.39,44600.0,51.808,51.808,51.7509,51.7754,44600.0
2014-04-08 12:05:00,63.4,63.43,63.38,63.4,11800.0,51.7835,51.808,51.7672,51.7835,11800.0
2014-04-08 12:10:00,63.39,63.43,63.39,63.42,11300.0,51.7754,51.808,51.7754,51.7999,11300.0
2014-04-08 12:15:00,63.42,63.5,63.42,63.5,30600.0,51.7999,51.8652,51.7999,51.8652,30600.0
2014-04-08 12:20:00,63.51,63.53,63.49,63.49,8800.0,51.8734,51.8897,51.857,51.857,8800.0
2014-04-08 12:25:00,63.49,63.5,63.43,63.45,23200.0,51.857,51.8652,51.808,51.8244,23200.0
2014-04-08 12:30:00,63.46,63.46,63.42,63.42,11600.0,51.8325,51.8325,51.7999,51.7999,11600.0
2014-04-08 12:35:00,63.42,63.45,63.42,63.43,8000.0,51.7999,51.8244,51.7999,51.808,8000.0
2014-04-08 12:40:00,63.42,63.42,63.38,63.41,24200.0,51.7999,51.7999,51.7672,51.7917,24200.0
2014-04-08 12:45:00,63.41,63.42,63.41,63.41,12800.0,51.7917,51.7999,51.7917,51.7917,12800.0
2014-04-08 12:50:00,63.41,63.41,63.37,63.38,11200.0,51.7917,51.7917,51.759,51.7672,11200.0
2014-04-08 12:55:00,63.38,63.38,63.36,63.36,14800.0,51.7672,51.7672,51.7509,51.7509,14800.0
2014-04-08 13:00:00,63.36,63.39,63.36,63.37,12900.0,51.7509,51.7754,51.7509,51.759,12900.0
2014-04-08 13:05:00,63.37,63.41,63.37,63.39,19700.0,51.759,51.7917,51.759,51.7754,19700.0
2014-04-08 13:10:00,63.39,63.44,63.39,63.44,12800.0,51.7754,51.8162,51.7754,51.8162,12800.0
2014-04-08 13:15:00,63.44,63.49,63.44,63.46,24200.0,51.8162,51.857,51.8162,51.8325,24200.0
2014-04-08 13:20:00,63.45,63.51,63.45,63.51,27400.0,51.8244,51.8734,51.8244,51.8734,27400.0
2014-04-08 13:25:00,63.51,63.53,63.49,63.49,20700.0,51.8734,51.8897,51.857,51.857,20700.0
2014-04-08 13:30:00,63.49,63.49,63.46,63.47,9300.0,51.857,51.857,51.8325,51.8407,9300.0
2014-04-08 13:35:00,63.46,63.46,63.42,63.46,10500.0,51.8325,51.8325,51.7999,51.8325,10500.0
2014-04-08 13:40:00,63.46,63.47,63.43,63.47,20200.0,51.8325,51.8407,51.808,51.8407,20200.0
2014-04-08 13:45:00,63.47,63.47,63.41,63.42,16300.0,51.8407,51.8407,51.7917,51.7999,16300.0
2014-04-08 13:50:00,63.42,63.45,63.38,63.4,34800.0,51.7999,51.8244,51.7672,51.7835,34800.0
2014-04-08 13:55:00,63.4,63.41,63.38,63.4,9900.0,51.7835,51.7917,51.7672,51.7835,9900.0
2014-04-08 14:00:00,63.41,63.41,63.38,63.38,18200.0,51.7917,51.7917,51.7672,51.7672,18200.0
2014-04-08 14:05:00,63.38,63.4,63.33,63.34,39200.0,51.7672,51.7835,51.7264,51.7345,39200.0
2014-04-08 14:10:00,63.35,63.38,63.35,63.36,20700.0,51.7427,51.7672,51.7427,51.7509,20700.0
2014-04-08 14:15:00,63.36,63.36,63.29,63.32,69900.0,51.7509,51.7509,51.6937,51.7182,69900.0
2014-04-08 14:20:00,63.31,63.32,63.28,63.3,32300.0,51.71,51.7182,51.6855,51.7019,32300.0
2014-04-08 14:25:00,63.3,63.32,63.28,63.29,14800.0,51.7019,51.7182,51.6855,51.6937,14800.0
2014-04-08 14:30:00,63.29,63.32,63.29,63.31,9900.0,51.6937,51.7182,51.6937,51.71,9900.0
2014-04-08 14:35:00,63.31,63.33,63.29,63.3,30300.0,51.71,51.7264,51.6937,51.7019,30300.0
2014-04-08 14:40:00,63.31,63.33,63.28,63.29,28300.0,51.71,51.7264,51.6855,51.6937,28300.0
2014-04-08 14:45:00,63.29,63.32,63.28,63.32,14500.0,51.6937,51.7182,51.6855,51.7182,14500.0
2014-04-08 14:50:00,63.31,63.33,63.28,63.29,18400.0,51.71,51.7264,51.6855,51.6937,18400.0
2014-04-08 14:55:00,63.29,63.33,63.29,63.32,24800.0,51.6937,51.7264,51.6937,51.7182,24800.0
2014-04-08 15:00:00,63.31,63.31,63.29,63.3,14900.0,51.71,51.71,51.6937,51.7019,14900.0
2014-04-08 15:05:00,63.3,63.34,63.3,63.31,22200.0,51.7019,51.7345,51.7019,51.71,22200.0
2014-04-08 15:10:00,63.32,63.33,63.29,63.3,27400.0,51.7182,51.7264,51.6937,51.7019,27400.0
2014-04-08 15:15:00,63.31,63.33,63.3,63.31,14500.0,51.71,51.7264,51.7019,51.71,14500.0
2014-04-08 15:20:00,63.31,63.32,63.3,63.32,20400.0,51.71,51.7182,51.7019,51.7182,20400.0
2014-04-08 15:25:00,63.32,63.33,63.31,63.32,6600.0,51.7182,51.7264,51.71,51.7182,6600.0
2014-04-08 15:30:00,63.32,63.33,63.3,63.33,12700.0,51.7182,51.7264,51.7019,51.7264,12700.0
2014-04-08 15:35:00,63.32,63.35,63.32,63.34,47300.0,51.7182,51.7427,51.7182,51.7345,47300.0
2014-04-08 15:40:00,63.35,63.35,63.31,63.31,11600.0,51.7427,51.7427,51.71,51.71,11600.0
2014-04-08 15:45:00,63.3,63.31,63.28,63.31,23800.0,51.7019,51.71,51.6855,51.71,23800.0
2014-04-08 15:50:00,63.31,63.31,63.24,63.24,64300.0,51.71,51.71,51.6529,51.6529,64300.0
2014-04-08 15:55:00,63.24,63.29,63.22,63.27,166200.0,51.6529,51.6937,51.6365,51.6774,166200.0
2014-04-09 09:30:00,63.84,63.94,63.79,63.89,53900.0,52.1429,52.2246,52.1021,52.1838,53900.0
2014-04-09 09:35:00,63.89,63.9,63.82,63.83,206000.0,52.1838,52.1919,52.1266,52.1347,206000.0
2014-04-09 09:40:00,63.83,63.87,63.78,63.79,114800.0,52.1347,52.1674,52.0939,52.1021,114800.0
2014-04-09 09:45:00,63.79,63.86,63.79,63.83,117000.0,52.1021,52.1593,52.1021,52.1347,117000.0
2014-04-09 09:50:00,63.83,63.83,63.76,63.79,63700.0,52.1347,52.1347,52.0776,52.1021,63700.0
2014-04-09 09:55:00,63.8,63.86,63.78,63.78,35000.0,52.1102,52.1593,52.0939,52.0939,35000.0
2014-04-09 10:00:00,63.78,63.8,63.72,63.72,56500.0,52.0939,52.1102,52.0449,52.0449,56500.0
2014-04-09 10:05:00,63.72,63.74,63.67,63.68,85400.0,52.0449,52.0612,52.0041,52.0122,85400.0
2014-04-09 10:10:00,63.66,63.72,63.64,63.65,44200.0,51.9959,52.0449,51.9796,51.9877,44200.0
2014-04-09 10:15:00,63.66,63.73,63.66,63.72,12300.0,51.9959,52.0531,51.9959,52.0449,12300.0
2014-04-09 10:20:00,63.72,63.78,63.72,63.75,26200.0,52.0449,52.0939,52.0449,52.0694,26200.0
2014-04-09 10:25:00,63.74,63.75,63.71,63.72,14100.0,52.0612,52.0694,52.0367,52.0449,14100.0
2014-04-09 10:30:00,63.72,63.77,63.72,63.72,36900.0,52.0449,52.0857,52.0449,52.0449,36900.0
2014-04-09 10:35:00,63.69,63.75,63.68,63.75,34500.0,52.0204,52.0694,52.0122,52.0694,34500.0
2014-04-09 10:40:00,63.75,63.79,63.75,63.76,24600.0,52.0694,52.1021,52.0694,52.0776,24600.0
2014-04-09 10:45:00,63.76,63.78,63.74,63.77,10300.0,52.0776,52.0939,52.0612,52.0857,10300.0
2014-04-09 10:50:00,63.76,63.79,63.73,63.78,17200.0,52.0776,52.1021,52.0531,52.0939,17200.0
2014-04-09 10:55:00,63.78,63.82,63.78,63.8,27300.0,52.0939,52.1266,52.0939,52.1102,27300.0
2014-04-09 11:00:00,63.8,63.81,63.77,63.77,29100.0,52.1102,52.1184,52.0857,52.0857,29100.0
2014-04-09 11:05:00,63.77,63.83,63.77,63.83,43000.0,52.0857,52.1347,52.0857,52.1347,43000.0
2014-04-09 11:10:00,63.82,63.87,63.81,63.85,13100.0,52.1266,52.1674,52.1184,52.1511,13100.0
2014-04-09 11:15:00,63.85,63.91,63.85,63.91,38600.0,52.1511,52.2001,52.1511,52.2001,38600.0
2014-04-09 11:20:00,63.9,63.91,63.87,63.87,21200.0,52.1919,52.2001,52.1674,52.1674,21200.0
2014-04-09 11:25:00,63.85,63.9,63.85,63.88,12000.0,52.1511,52.1919,52.1511,52.1756,12000.0
2014-04-09 11:30:00,63.86,63.92,63.86,63.92,18300.0,52.1593,52.2083,52.1593,52.2083,18300.0
2014-04-09 11:35:00,63.92,63.93,63.91,63.93,7500.0,52.2083,52.2164,52.2001,52.2164,7500.0
2014-04-09 11:40:00,63.93,63.94,63.92,63.93,6200.0,52.2164,52.2246,52.2083,52.2164,6200.0
2014-04-09 11:45:00,63.93,63.95,63.92,63.93,14900.0,52.2164,52.2328,52.2083,52.2164,14900.0
2014-04-09 11:50:00,63.93,63.94,63.93,63.93,7100.0,52.2164,52.2246,52.2164,52.2164,7100.0
2014-04-09 11:55:00,63.93,63.94,63.92,63.93,4100.0,52.2164,52.2246,52.2083,52.2164,4100.0
2014-04-09 12:00:00,63.92,63.94,63.92,63.92,9800.0,52.2083,52.2246,52.2083,52.2083,9800.0
2014-04-09 12:05:00,63.93,63.94,63.91,63.91,4500.0,52.2164,52.2246,52.2001,52.2001,4500.0
2014-04-09 12:10:00,63.91,63.92,63.9,63.9,1700.0,52.2001,52.2083,52.1919,52.1919,1700.0
2014-04-09 12:15:00,63.91,63.92,63.88,63.9,18800.0,52.2001,52.2083,52.1756,52.1919,18800.0
2014-04-09 12:20:00,63.9,63.9,63.89,63.9,26800.0,52.1919,52.1919,52.1838,52.1919,26800.0
2014-04-09 12:25:00,63.91,63.93,63.91,63.91,7400.0,52.2001,52.2164,52.2001,52.2001,7400.0
2014-04-09 12:30:00,63.92,63.93,63.91,63.91,8000.0,52.2083,52.2164,52.2001,52.2001,8000.0
2014-04-09 12:35:00,63.92,63.93,63.91,63.91,14600.0,52.2083,52.2164,52.2001,52.2001,14600.0
2014-04-09 12:40:00,63.92,63.92,63.91,63.91,3200.0,52.2083,52.2083,52.2001,52.2001,3200.0
2014-04-09 12:45:00,63.91,63.93,63.91,63.91,3100.0,52.2001,52.2164,52.2001,52.2001,3100.0
2014-04-09 12:50:00,63.91,63.91,63.9,63.9,22500.0,52.2001,52.2001,52.1919,52.1919,22500.0
2014-04-09 12:55:00,63.9,63.91,63.89,63.9,14800.0,52.1919,52.2001,52.1838,52.1919,14800.0
2014-04-09 13:00:00,63.91,63.91,63.89,63.9,9300.0,52.2001,52.2001,52.1838,52.1919,9300.0
2014-04-09 13:05:00,63.89,63.9,63.89,63.89,11500.0,52.1838,52.1919,52.1838,52.1838,11500.0
2014-04-09 13:10:00,63.9,63.9,63.88,63.88,9500.0,52.1919,52.1919,52.1756,52.1756,9500.0
2014-04-09 13:15:00,63.88,63.9,63.88,63.9,9700.0,52.1756,52.1919,52.1756,52.1919,9700.0
2014-04-09 13:20:00,63.9,63.9,63.89,63.89,19200.0,52.1919,52.1919,52.1838,52.1838,19200.0
2014-04-09 13:25:00,63.88,63.89,63.88,63.88,7100.0,52.1756,52.1838,52.1756,52.1756,7100.0
2014-04-09 13:30:00,63.88,63.89,63.88,63.89,3100.0,52.1756,52.1838,52.1756,52.1838,3100.0
2014-04-09 13:35:00,63.89,63.89,63.88,63.89,2000.0,52.1838,52.1838,52.1756,52.1838,2000.0
2014-04-09 13:40:00,63.88,63.91,63.88,63.91,7200.0,52.1756,52.2001,52.1756,52.2001,7200.0
2014-04-09 13:45:00,63.91,63.91,63.9,63.91,4400.0,52.2001,52.2001,52.1919,52.2001,4400.0
2014-04-09 13:50:00,63.91,63.93,63.89,63.9,14300.0,52.2001,52.2164,52.1838,52.1919,14300.0
2014-04-09 13:55:00,63.89,63.9,63.89,63.9,300.0,52.1838,52.1919,52.1838,52.1919,300.0
2014-04-09 14:00:00,63.9,64.11,63.9,64.11,76900.0,52.1919,52.3634,52.1919,52.3634,76900.0
2014-04-09 14:05:00,64.11,64.16,64.1,64.13,94000.0,52.3634,52.4043,52.3553,52.3798,94000.0
2014-04-09 14:10:00,64.14,64.16,64.13,64.15,49100.0,52.3879,52.4043,52.3798,52.3961,49100.0
2014-04-09 14:15:00,64.15,64.24,64.15,64.23,66500.0,52.3961,52.4696,52.3961,52.4615,66500.0
2014-04-09 14:20:00,64.23,64.28,64.22,64.28,86100.0,52.4615,52.5023,52.4533,52.5023,86100.0
2014-04-09 14:25:00,64.29,64.36,64.28,64.3,122600.0,52.5105,52.5676,52.5023,52.5186,122600.0
2014-04-09 14:30:00,64.3,64.33,64.17,64.17,59100.0,52.5186,52.5431,52.4125,52.4125,59100.0
2014-04-09 14:35:00,64.17,64.19,64.11,64.11,73100.0,52.4125,52.4288,52.3634,52.3634,73100.0
2014-04-09 14:40:00,64.11,64.11,64.05,64.06,43600.0,52.3634,52.3634,52.3144,52.3226,43600.0
2014-04-09 14:45:00,64.07,64.07,64.04,64.05,10100.0,52.3308,52.3308,52.3063,52.3144,10100.0
2014-04-09 14:50:00,64.05,64.05,64.03,64.04,19700.0,52.3144,52.3144,52.2981,52.3063,19700.0
2014-04-09 14:55:00,64.05,64.06,64.01,64.03,13600.0,52.3144,52.3226,52.2818,52.2981,13600.0
2014-04-09 15:00:00,64.04,64.06,64.04,64.05,14300.0,52.3063,52.3226,52.3063,52.3144,14300.0
2014-04-09 15:05:00,64.05,64.12,64.05,64.09,20400.0,52.3144,52.3716,52.3144,52.3471,20400.0
2014-04-09 15:10:00,64.1,64.13,64.1,64.11,10200.0,52.3553,52.3798,52.3553,52.3634,10200.0
2014-04-09 15:15:00,64.11,64.13,64.1,64.12,7200.0,52.3634,52.3798,52.3553,52.3716,7200.0
2014-04-09 15:20:00,64.13,64.17,64.12,64.12,16500.0,52.3798,52.4125,52.3716,52.3716,16500.0
2014-04-09 15:25:00,64.13,64.13,64.08,64.1,35700.0,52.3798,52.3798,52.3389,52.3553,35700.0
2014-04-09 15:30:00,64.11,64.18,64.1,64.18,24300.0,52.3634,52.4206,52.3553,52.4206,24300.0
2014-04-09 15:35:00,64.18,64.2,64.16,64.2,30500.0,52.4206,52.437,52.4043,52.437,30500.0
2014-04-09 15:40:00,64.19,64.22,64.18,64.22,17700.0,52.4288,52.4533,52.4206,52.4533,17700.0
2014-04-09 15:45:00,64.22,64.22,64.17,64.2,38600.0,52.4533,52.4533,52.4125,52.437,38600.0
2014-04-09 15:50:00,64.2,64.2,64.13,64.13,53000.0,52.437,52.437,52.3798,52.3798,53000.0
2014-04-09 15:55:00,64.13,64.15,64.11,64.15,163300.0,52.3798,52.3961,52.3634,52.3961,163300.0
2014-04-10 09:30:00,64.06,64.06,63.87,63.95,71000.0,52.3226,52.3226,52.1674,52.2328,71000.0
2014-04-10 09:35:00,63.95,64.03,63.91,64.02,64900.0,52.2328,52.2981,52.2001,52.2899,64900.0
2014-04-10 09:40:00,64.01,64.04,63.95,63.99,34400.0,52.2818,52.3063,52.2328,52.2654,34400.0
2014-04-10 09:45:00,63.99,64.02,63.91,63.94,31900.0,52.2654,52.2899,52.2001,52.2246,31900.0
2014-04-10 09:50:00,63.95,63.95,63.86,63.88,306800.0,52.2328,52.2328,52.1593,52.1756,306800.0
2014-04-10 09:55:00,63.88,63.91,63.84,63.91,40200.0,52.1756,52.2001,52.1429,52.2001,40200.0
2014-04-10 10:00:00,63.91,63.91,63.89,63.9,49100.0,52.2001,52.2001,52.1838,52.1919,49100.0
2014-04-10 10:05:00,63.9,63.91,63.88,63.89,25900.0,52.1919,52.2001,52.1756,52.1838,25900.0
2014-04-10 10:10:00,63.89,63.93,63.89,63.91,65400.0,52.1838,52.2164,52.1838,52.2001,65400.0
2014-04-10 10:15:00,63.91,63.92,63.89,63.9,52600.0,52.2001,52.2083,52.1838,52.1919,52600.0
2014-04-10 10:20:00,63.91,64.0,63.91,64.0,12100.0,52.2001,52.2736,52.2001,52.2736,12100.0
2014-04-10 10:25:00,63.99,64.02,63.95,63.98,21700.0,52.2654,52.2899,52.2328,52.2573,21700.0
2014-04-10 10:30:00,64.0,64.01,63.96,63.99,10700.0,52.2736,52.2818,52.2409,52.2654,10700.0
2014-04-10 10:35:00,63.99,63.99,63.92,63.94,24600.0,52.2654,52.2654,52.2083,52.2246,24600.0
2014-04-10 10:40:00,63.94,63.94,63.86,63.87,84200.0,52.2246,52.2246,52.1593,52.1674,84200.0
2014-04-10 10:45:00,63.87,63.94,63.87,63.87,41300.0,52.1674,52.2246,52.1674,52.1674,41300.0
2014-04-10 10:50:00,63.87,63.91,63.86,63.91,22500.0,52.1674,52.2001,52.1593,52.2001,22500.0
2014-04-10 10:55:00,63.92,63.92,63.82,63.82,15900.0,52.2083,52.2083,52.1266,52.1266,15900.0
2014-04-10 11:00:00,63.81,63.81,63.76,63.78,40500.0,52.1184,52.1184,52.0776,52.0939,40500.0
2014-04-10 11:05:00,63.77,63.77,63.7,63.72,15300.0,52.0857,52.0857,52.0286,52.0449,15300.0
2014-04-10 11:10:00,63.71,63.78,63.71,63.78,7100.0,52.0367,52.0939,52.0367,52.0939,7100.0
2014-04-10 11:15:00,63.77,63.78,63.74,63.74,2500.0,52.0857,52.0939,52.0612,52.0612,2500.0
2014-04-10 11:20:00,63.73,63.76,63.73,63.75,9300.0,52.0531,52.0776,52.0531,52.0694,9300.0
2014-04-10 11:25:00,63.74,63.74,63.66,63.67,22800.0,52.0612,52.0612,51.9959,52.0041,22800.0
2014-04-10 11:30:00,63.68,63.74,63.68,63.74,14500.0,52.0122,52.0612,52.0122,52.0612,14500.0
2014-04-10 11:35:00,63.71,63.72,63.68,63.72,7500.0,52.0367,52.0449,52.0122,52.0449,7500.0
2014-04-10 11:40:00,63.71,63.77,63.69,63.77,5500.0,52.0367,52.0857,52.0204,52.0857,5500.0
2014-04-10 11:45:00,63.77,63.77,63.73,63.77,5200.0,52.0857,52.0857,52.0531,52.0857,5200.0
2014-04-10 11:50:00,63.78,63.79,63.76,63.77,28100.0,52.0939,52.1021,52.0776,52.0857,28100.0
2014-04-10 11:55:00,63.78,63.86,63.77,63.85,133200.0,52.0939,52.1593,52.0857,52.1511,133200.0
2014-04-10 12:00:00,63.85,63.86,63.73,63.73,142300.0,52.1511,52.1593,52.0531,52.0531,142300.0
2014-04-10 12:05:00,63.74,63.74,63.67,63.67,14000.0,52.0612,52.0612,52.0041,52.0041,14000.0
2014-04-10 12:10:00,63.66,63.67,63.59,63.63,41800.0,51.9959,52.0041,51.9387,51.9714,41800.0
2014-04-10 12:15:00,63.62,63.66,63.6,63.6,18800.0,51.9632,51.9959,51.9469,51.9469,18800.0
2014-04-10 12:20:00,63.6,63.61,63.55,63.55,15100.0,51.9469,51.9551,51.9061,51.9061,15100.0
2014-04-10 12:25:00,63.55,63.7,63.55,63.65,1365700.0,51.9061,52.0286,51.9061,51.9877,1365700.0
2014-04-10 12:30:00,63.65,63.67,63.64,63.67,61500.0,51.9877,52.0041,51.9796,52.0041,61500.0
2014-04-10 12:35:00,63.67,63.71,63.66,63.67,46000.0,52.0041,52.0367,51.9959,52.0041,46000.0
2014-04-10 12:40:00,63.67,63.68,63.65,63.66,180600.0,52.0041,52.0122,51.9877,51.9959,180600.0
2014-04-10 12:45:00,63.66,63.69,63.65,63.67,113700.0,51.9959,52.0204,51.9877,52.0041,113700.0
2014-04-10 12:50:00,63.66,63.68,63.65,63.68,104400.0,51.9959,52.0122,51.9877,52.0122,104400.0
2014-04-10 12:55:00,63.68,63.69,63.67,63.68,20600.0,52.0122,52.0204,52.0041,52.0122,20600.0
2014-04-10 13:00:00,63.68,63.69,63.65,63.69,51900.0,52.0122,52.0204,51.9877,52.0204,51900.0
2014-04-10 13:05:00,63.69,63.7,63.69,63.69,5300.0,52.0204,52.0286,52.0204,52.0204,5300.0
2014-04-10 13:10:00,63.69,63.71,63.66,63.67,18600.0,52.0204,52.0367,51.9959,52.0041,18600.0
2014-04-10 13:15:00,63.67,63.67,63.62,63.65,108400.0,52.0041,52.0041,51.9632,51.9877,108400.0
2014-04-10 13:20:00,63.65,63.66,63.58,63.61,35800.0,51.9877,51.9959,51.9306,51.9551,35800.0
2014-04-10 13:25:00,63.61,63.64,63.59,63.64,190500.0,51.9551,51.9796,51.9387,51.9796,190500.0
2014-04-10 13:30:00,63.64,63.66,63.63,63.63,23500.0,51.9796,51.9959,51.9714,51.9714,23500.0
2014-04-10 13:35:00,63.64,63.65,63.63,63.65,156900.0,51.9796,51.9877,51.9714,51.9877,156900.0
2014-04-10 13:40:00,63.65,63.65,63.63,63.65,8100.0,51.9877,51.9877,51.9714,51.9877,8100.0
2014-04-10 13:45:00,63.65,63.66,63.64,63.66,45000.0,51.9877,51.9959,51.9796,51.9959,45000.0
2014-04-10 13:50:00,63.65,63.66,63.63,63.66,39700.0,51.9877,51.9959,51.9714,51.9959,39700.0
2014-04-10 13:55:00,63.67,63.69,63.67,63.68,44500.0,52.0041,52.0204,52.0041,52.0122,44500.0
2014-04-10 14:00:00,63.67,63.7,63.66,63.69,52100.0,52.0041,52.0286,51.9959,52.0204,52100.0
2014-04-10 14:05:00,63.69,63.73,63.69,63.7,25900.0,52.0204,52.0531,52.0204,52.0286,25900.0
2014-04-10 14:10:00,63.7,63.71,63.69,63.7,11100.0,52.0286,52.0367,52.0204,52.0286,11100.0
2014-04-10 14:15:00,63.71,63.73,63.7,63.7,136600.0,52.0367,52.0531,52.0286,52.0286,136600.0
2014-04-10 14:20:00,63.7,63.71,63.68,63.71,19000.0,52.0286,52.0367,52.0122,52.0367,19000.0
2014-04-10 14:25:00,63.71,63.71,63.68,63.69,62600.0,52.0367,52.0367,52.0122,52.0204,62600.0
2014-04-10 14:30:00,63.68,63.68,63.64,63.66,55600.0,52.0122,52.0122,51.9796,51.9959,55600.0
2014-04-10 14:35:00,63.67,63.69,63.65,63.69,36200.0,52.0041,52.0204,51.9877,52.0204,36200.0
2014-04-10 14:40:00,63.68,63.7,63.65,63.66,7600.0,52.0122,52.0286,51.9877,51.9959,7600.0
2014-04-10 14:45:00,63.65,63.68,63.54,63.56,63500.0,51.9877,52.0122,51.8979,51.9142,63500.0
2014-04-10 14:50:00,63.56,63.6,63.56,63.56,10100.0,51.9142,51.9469,51.9142,51.9142,10100.0
2014-04-10 14:55:00,63.57,63.6,63.54,63.58,16100.0,51.9224,51.9469,51.8979,51.9306,16100.0
2014-04-10 15:00:00,63.57,63.58,63.43,63.47,108000.0,51.9224,51.9306,51.808,51.8407,108000.0
2014-04-10 15:05:00,63.45,63.46,63.4,63.43,64100.0,51.8244,51.8325,51.7835,51.808,64100.0
2014-04-10 15:10:00,63.43,63.46,63.41,63.42,64200.0,51.808,51.8325,51.7917,51.7999,64200.0
2014-04-10 15:15:00,63.42,63.51,63.42,63.49,139100.0,51.7999,51.8734,51.7999,51.857,139100.0
2014-04-10 15:20:00,63.49,63.49,63.44,63.45,59000.0,51.857,51.857,51.8162,51.8244,59000.0
2014-04-10 15:25:00,63.45,63.47,63.42,63.45,30700.0,51.8244,51.8407,51.7999,51.8244,30700.0
2014-04-10 15:30:00,63.45,63.49,63.42,63.47,37900.0,51.8244,51.857,51.7999,51.8407,37900.0
2014-04-10 15:35:00,63.47,63.5,63.46,63.49,38100.0,51.8407,51.8652,51.8325,51.857,38100.0
2014-04-10 15:40:00,63.5,63.5,63.43,63.44,105000.0,51.8652,51.8652,51.808,51.8162,105000.0
2014-04-10 15:45:00,63.44,63.47,63.44,63.47,49500.0,51.8162,51.8407,51.8162,51.8407,49500.0
2014-04-10 15:50:00,63.46,63.47,63.44,63.44,117000.0,51.8325,51.8407,51.8162,51.8162,117000.0
2014-04-10 15:55:00,63.44,63.45,63.4,63.4,140700.0,51.8162,51.8244,51.7835,51.7835,140700.0
2014-04-11 09:30:00,63.13,63.27,63.11,63.16,71000.0,51.563,51.6774,51.5467,51.5875,71000.0
2014-04-11 09:35:00,63.16,63.23,63.15,63.19,75100.0,51.5875,51.6447,51.5793,51.612,75100.0
2014-04-11 09:40:00,63.2,63.22,63.17,63.2,32500.0,51.6202,51.6365,51.5957,51.6202,32500.0
2014-04-11 09:45:00,63.21,63.22,63.14,63.15,36000.0,51.6283,51.6365,51.5712,51.5793,36000.0
2014-04-11 09:50:00,63.16,63.3,63.16,63.27,24600.0,51.5875,51.7019,51.5875,51.6774,24600.0
2014-04-11 09:55:00,63.25,63.26,63.22,63.23,45500.0,51.661,51.6692,51.6365,51.6447,45500.0
2014-04-11 10:00:00,63.23,63.26,63.17,63.18,40100.0,51.6447,51.6692,51.5957,51.6038,40100.0
2014-04-11 10:05:00,63.18,63.22,63.17,63.21,19300.0,51.6038,51.6365,51.5957,51.6283,19300.0
2014-04-11 10:10:00,63.21,63.25,63.15,63.16,24900.0,51.6283,51.661,51.5793,51.5875,24900.0
2014-04-11 10:15:00,63.17,63.23,63.16,63.17,9100.0,51.5957,51.6447,51.5875,51.5957,9100.0
2014-04-11 10:20:00,63.18,63.2,63.14,63.17,46600.0,51.6038,51.6202,51.5712,51.5957,46600.0
2014-04-11 10:25:00,63.17,63.24,63.17,63.2,10600.0,51.5957,51.6529,51.5957,51.6202,10600.0
2014-04-11 10:30:00,63.2,63.25,63.16,63.25,42100.0,51.6202,51.661,51.5875,51.661,42100.0
2014-04-11 10:35:00,63.25,63.25,63.17,63.17,33500.0,51.661,51.661,51.5957,51.5957,33500.0
2014-04-11 10:40:00,63.17,63.23,63.16,63.21,18400.0,51.5957,51.6447,51.5875,51.6283,18400.0
2014-04-11 10:45:00,63.2,63.23,63.16,63.2,38300.0,51.6202,51.6447,51.5875,51.6202,38300.0
2014-04-11 10:50:00,63.21,63.32,63.2,63.32,29100.0,51.6283,51.7182,51.6202,51.7182,29100.0
2014-04-11 10:55:00,63.31,63.36,63.27,63.27,46700.0,51.71,51.7509,51.6774,51.6774,46700.0
2014-04-11 11:00:00,63.28,63.29,63.24,63.28,54900.0,51.6855,51.6937,51.6529,51.6855,54900.0
2014-04-11 11:05:00,63.28,63.31,63.27,63.27,18400.0,51.6855,51.71,51.6774,51.6774,18400.0
2014-04-11 11:10:00,63.27,63.36,63.26,63.34,37000.0,51.6774,51.7509,51.6692,51.7345,37000.0
2014-04-11 11:15:00,63.34,63.39,63.34,63.38,15000.0,51.7345,51.7754,51.7345,51.7672,15000.0
2014-04-11 11:20:00,63.38,63.38,63.33,63.35,50600.0,51.7672,51.7672,51.7264,51.7427,50600.0
2014-04-11 11:25:00,63.34,63.37,63.33,63.36,31500.0,51.7345,51.759,51.7264,51.7509,31500.0
2014-04-11 11:30:00,63.37,63.38,63.35,63.38,10600.0,51.759,51.7672,51.7427,51.7672,10600.0
2014-04-11 11:35:00,63.39,63.4,63.32,63.38,24500.0,51.7754,51.7835,51.7182,51.7672,24500.0
2014-04-11 11:40:00,63.37,63.39,63.32,63.32,9700.0,51.759,51.7754,51.7182,51.7182,9700.0
2014-04-11 11:45:00,63.32,63.33,63.29,63.32,4000.0,51.7182,51.7264,51.6937,51.7182,4000.0
2014-04-11 11:50:00,63.32,63.33,63.3,63.31,6700.0,51.7182,51.7264,51.7019,51.71,6700.0
2014-04-11 11:55:00,63.31,63.33,63.28,63.33,15700.0,51.71,51.7264,51.6855,51.7264,15700.0
2014-04-11 12:00:00,63.34,63.39,63.34,63.37,34100.0,51.7345,51.7754,51.7345,51.759,34100.0
2014-04-11 12:05:00,63.37,63.38,63.34,63.34,8800.0,51.759,51.7672,51.7345,51.7345,8800.0
2014-04-11 12:10:00,63.33,63.35,63.28,63.28,13700.0,51.7264,51.7427,51.6855,51.6855,13700.0
2014-04-11 12:15:00,63.28,63.3,63.26,63.27,19400.0,51.6855,51.7019,51.6692,51.6774,19400.0
2014-04-11 12:20:00,63.27,63.27,63.22,63.24,6000.0,51.6774,51.6774,51.6365,51.6529,6000.0
2014-04-11 12:25:00,63.24,63.28,63.24,63.24,8900.0,51.6529,51.6855,51.6529,51.6529,8900.0
2014-04-11 12:30:00,63.24,63.26,63.24,63.24,2300.0,51.6529,51.6692,51.6529,51.6529,2300.0
2014-04-11 12:35:00,63.26,63.27,63.25,63.27,3500.0,51.6692,51.6774,51.661,51.6774,3500.0
2014-04-11 12:40:00,63.3,63.31,63.27,63.29,17700.0,51.7019,51.71,51.6774,51.6937,17700.0
2014-04-11 12:45:00,63.28,63.29,63.27,63.28,11900.0,51.6855,51.6937,51.6774,51.6855,11900.0
2014-04-11 12:50:00,63.28,63.28,63.25,63.27,14600.0,51.6855,51.6855,51.661,51.6774,14600.0
2014-04-11 12:55:00,63.27,63.29,63.25,63.29,27500.0,51.6774,51.6937,51.661,51.6937,27500.0
2014-04-11 13:00:00,63.29,63.3,63.27,63.27,8100.0,51.6937,51.7019,51.6774,51.6774,8100.0
2014-04-11 13:05:00,63.25,63.27,63.23,63.27,10700.0,51.661,51.6774,51.6447,51.6774,10700.0
2014-04-11 13:10:00,63.26,63.27,63.24,63.24,9300.0,51.6692,51.6774,51.6529,51.6529,9300.0
2014-04-11 13:15:00,63.25,63.26,63.22,63.23,5800.0,51.661,51.6692,51.6365,51.6447,5800.0
2014-04-11 13:20:00,63.22,63.25,63.22,63.25,4600.0,51.6365,51.661,51.6365,51.661,4600.0
2014-04-11 13:25:00,63.25,63.26,63.21,63.24,11000.0,51.661,51.6692,51.6283,51.6529,11000.0
2014-04-11 13:30:00,63.23,63.24,63.18,63.23,11300.0,51.6447,51.6529,51.6038,51.6447,11300.0
2014-04-11 13:35:00,63.24,63.24,63.22,63.23,2300.0,51.6529,51.6529,51.6365,51.6447,2300.0
2014-04-11 13:40:00,63.24,63.27,63.24,63.26,2600.0,51.6529,51.6774,51.6529,51.6692,2600.0
2014-04-11 13:45:00,63.27,63.29,63.27,63.28,11600.0,51.6774,51.6937,51.6774,51.6855,11600.0
2014-04-11 13:50:00,63.29,63.29,63.25,63.27,9500.0,51.6937,51.6937,51.661,51.6774,9500.0
2014-04-11 13:55:00,63.26,63.26,63.22,63.23,17700.0,51.6692,51.6692,51.6365,51.6447,17700.0
2014-04-11 14:00:00,63.25,63.28,63.25,63.25,11700.0,51.661,51.6855,51.661,51.661,11700.0
2014-04-11 14:05:00,63.26,63.29,63.24,63.26,14000.0,51.6692,51.6937,51.6529,51.6692,14000.0
2014-04-11 14:10:00,63.25,63.25,63.22,63.22,8300.0,51.661,51.661,51.6365,51.6365,8300.0
2014-04-11 14:15:00,63.22,63.23,63.21,63.22,32100.0,51.6365,51.6447,51.6283,51.6365,32100.0
2014-04-11 14:20:00,63.22,63.23,63.2,63.21,21800.0,51.6365,51.6447,51.6202,51.6283,21800.0
2014-04-11 14:25:00,63.21,63.23,63.19,63.19,59900.0,51.6283,51.6447,51.612,51.612,59900.0
2014-04-11 14:30:00,63.18,63.24,63.18,63.24,46000.0,51.6038,51.6529,51.6038,51.6529,46000.0
2014-04-11 14:35:00,63.24,63.25,63.23,63.23,28500.0,51.6529,51.661,51.6447,51.6447,28500.0
2014-04-11 14:40:00,63.23,63.24,63.21,63.22,51600.0,51.6447,51.6529,51.6283,51.6365,51600.0
2014-04-11 14:45:00,63.22,63.22,63.17,63.19,59000.0,51.6365,51.6365,51.5957,51.612,59000.0
2014-04-11 14:50:00,63.19,63.23,63.19,63.21,97300.0,51.612,51.6447,51.612,51.6283,97300.0
2014-04-11 14:55:00,63.21,63.23,63.2,63.23,29300.0,51.6283,51.6447,51.6202,51.6447,29300.0
2014-04-11 15:00:00,63.22,63.23,63.19,63.2,61000.0,51.6365,51.6447,51.612,51.6202,61000.0
2014-04-11 15:05:00,63.2,63.27,63.2,63.26,58400.0,51.6202,51.6774,51.6202,51.6692,58400.0
2014-04-11 15:10:00,63.26,63.28,63.25,63.27,20000.0,51.6692,51.6855,51.661,51.6774,20000.0
2014-04-11 15:15:00,63.28,63.3,63.27,63.29,21100.0,51.6855,51.7019,51.6774,51.6937,21100.0
2014-04-11 15:20:00,63.3,63.36,63.3,63.36,88800.0,51.7019,51.7509,51.7019,51.7509,88800.0
2014-04-11 15:25:00,63.37,63.39,63.35,63.39,50100.0,51.759,51.7754,51.7427,51.7754,50100.0
2014-04-11 15:30:00,63.38,63.39,63.38,63.39,104200.0,51.7672,51.7754,51.7672,51.7754,104200.0
2014-04-11 15:35:00,63.38,63.39,63.38,63.38,28700.0,51.7672,51.7754,51.7672,51.7672,28700.0
2014-04-11 15:40:00,63.39,63.44,63.38,63.43,86900.0,51.7754,51.8162,51.7672,51.808,86900.0
2014-04-11 15:45:00,63.43,63.46,63.42,63.42,80300.0,51.808,51.8325,51.7999,51.7999,80300.0
2014-04-11 15:50:00,63.42,63.44,63.4,63.43,134800.0,51.7999,51.8162,51.7835,51.808,134800.0
2014-04-11 15:55:00,63.43,63.49,63.4,63.48,421100.0,51.808,51.857,51.7835,51.8489,421100.0
2014-04-14 09:30:00,63.78,63.84,63.6,63.62,76700.0,52.0939,52.1429,51.9469,51.9632,76700.0
2014-04-14 09:35:00,63.62,63.67,63.6,63.63,39700.0,51.9632,52.0041,51.9469,51.9714,39700.0
2014-04-14 09:40:00,63.64,63.67,63.62,63.66,14200.0,51.9796,52.0041,51.9632,51.9959,14200.0
2014-04-14 09:45:00,63.65,63.66,63.61,63.61,17300.0,51.9877,51.9959,51.9551,51.9551,17300.0
2014-04-14 09:50:00,63.62,63.71,63.62,63.64,20300.0,51.9632,52.0367,51.9632,51.9796,20300.0
2014-04-14 09:55:00,63.64,63.68,63.62,63.66,16400.0,51.9796,52.0122,51.9632,51.9959,16400.0
2014-04-14 10:00:00,63.66,63.72,63.62,63.66,12700.0,51.9959,52.0449,51.9632,51.9959,12700.0
2014-04-14 10:05:00,63.67,63.72,63.65,63.68,32600.0,52.0041,52.0449,51.9877,52.0122,32600.0
2014-04-14 10:10:00,63.69,63.69,63.62,63.62,11600.0,52.0204,52.0204,51.9632,51.9632,11600.0
2014-04-14 10:15:00,63.62,63.62,63.6,63.62,62400.0,51.9632,51.9632,51.9469,51.9632,62400.0
2014-04-14 10:20:00,63.61,63.61,63.56,63.59,15600.0,51.9551,51.9551,51.9142,51.9387,15600.0
2014-04-14 10:25:00,63.58,63.6,63.57,63.57,17900.0,51.9306,51.9469,51.9224,51.9224,17900.0
2014-04-14 10:30:00,63.58,63.6,63.57,63.58,21400.0,51.9306,51.9469,51.9224,51.9306,21400.0
2014-04-14 10:35:00,63.58,63.62,63.58,63.61,27900.0,51.9306,51.9632,51.9306,51.9551,27900.0
2014-04-14 10:40:00,63.61,63.65,63.61,63.64,19100.0,51.9551,51.9877,51.9551,51.9796,19100.0
2014-04-14 10:45:00,63.64,63.66,63.6,63.6,34200.0,51.9796,51.9959,51.9469,51.9469,34200.0
2014-04-14 10:50:00,63.6,63.66,63.59,63.65,16300.0,51.9469,51.9959,51.9387,51.9877,16300.0
2014-04-14 10:55:00,63.64,63.66,63.62,63.64,24400.0,51.9796,51.9959,51.9632,51.9796,24400.0
2014-04-14 11:00:00,63.64,63.64,63.59,63.6,21900.0,51.9796,51.9796,51.9387,51.9469,21900.0
2014-04-14 11:05:00,63.6,63.6,63.56,63.56,36100.0,51.9469,51.9469,51.9142,51.9142,36100.0
2014-04-14 11:10:00,63.56,63.58,63.54,63.55,43400.0,51.9142,51.9306,51.8979,51.9061,43400.0
2014-04-14 11:15:00,63.55,63.56,63.55,63.56,3000.0,51.9061,51.9142,51.9061,51.9142,3000.0
2014-04-14 11:20:00,63.55,63.56,63.54,63.55,9200.0,51.9061,51.9142,51.8979,51.9061,9200.0
2014-04-14 11:25:00,63.55,63.57,63.53,63.53,5300.0,51.9061,51.9224,51.8897,51.8897,5300.0
2014-04-14 11:30:00,63.54,63.6,63.54,63.6,11900.0,51.8979,51.9469,51.8979,51.9469,11900.0
2014-04-14 11:35:00,63.6,63.61,63.56,63.58,4200.0,51.9469,51.9551,51.9142,51.9306,4200.0
2014-04-14 11:40:00,63.58,63.58,63.56,63.57,6900.0,51.9306,51.9306,51.9142,51.9224,6900.0
2014-04-14 11:45:00,63.57,63.57,63.54,63.56,3800.0,51.9224,51.9224,51.8979,51.9142,3800.0
2014-04-14 11:50:00,63.56,63.56,63.54,63.55,2300.0,51.9142,51.9142,51.8979,51.9061,2300.0
2014-04-14 11:55:00,63.55,63.56,63.54,63.54,7800.0,51.9061,51.9142,51.8979,51.8979,7800.0
2014-04-14 12:00:00,63.54,63.55,63.53,63.55,4300.0,51.8979,51.9061,51.8897,51.9061,4300.0
2014-04-14 12:05:00,63.55,63.55,63.54,63.54,4500.0,51.9061,51.9061,51.8979,51.8979,4500.0
2014-04-14 12:10:00,63.54,63.55,63.53,63.54,5400.0,51.8979,51.9061,51.8897,51.8979,5400.0
2014-04-14 12:15:00,63.54,63.56,63.53,63.55,4100.0,51.8979,51.9142,51.8897,51.9061,4100.0
2014-04-14 12:20:00,63.54,63.55,63.52,63.55,22300.0,51.8979,51.9061,51.8815,51.9061,22300.0
2014-04-14 12:25:00,63.54,63.55,63.52,63.55,3200.0,51.8979,51.9061,51.8815,51.9061,3200.0
2014-04-14 12:30:00,63.56,63.57,63.54,63.57,5900.0,51.9142,51.9224,51.8979,51.9224,5900.0
2014-04-14 12:35:00,63.56,63.59,63.56,63.57,3300.0,51.9142,51.9387,51.9142,51.9224,3300.0
2014-04-14 12:40:00,63.58,63.58,63.56,63.56,2100.0,51.9306,51.9306,51.9142,51.9142,2100.0
2014-04-14 12:45:00,63.56,63.59,63.56,63.58,3800.0,51.9142,51.9387,51.9142,51.9306,3800.0
2014-04-14 12:50:00,63.58,63.62,63.57,63.61,11200.0,51.9306,51.9632,51.9224,51.9551,11200.0
2014-04-14 12:55:00,63.61,63.61,63.59,63.61,10800.0,51.9551,51.9551,51.9387,51.9551,10800.0
2014-04-14 13:00:00,63.62,63.62,63.6,63.61,5900.0,51.9632,51.9632,51.9469,51.9551,5900.0
2014-04-14 13:05:00,63.61,63.61,63.59,63.6,6400.0,51.9551,51.9551,51.9387,51.9469,6400.0
2014-04-14 13:10:00,63.6,63.61,63.57,63.58,18600.0,51.9469,51.9551,51.9224,51.9306,18600.0
2014-04-14 13:15:00,63.57,63.57,63.55,63.56,14700.0,51.9224,51.9224,51.9061,51.9142,14700.0
2014-04-14 13:20:00,63.56,63.57,63.55,63.57,14700.0,51.9142,51.9224,51.9061,51.9224,14700.0
2014-04-14 13:25:00,63.57,63.57,63.56,63.56,8200.0,51.9224,51.9224,51.9142,51.9142,8200.0
2014-04-14 13:30:00,63.56,63.59,63.56,63.58,7800.0,51.9142,51.9387,51.9142,51.9306,7800.0
2014-04-14 13:35:00,63.57,63.59,63.56,63.57,5600.0,51.9224,51.9387,51.9142,51.9224,5600.0
2014-04-14 13:40:00,63.56,63.58,63.56,63.57,19700.0,51.9142,51.9306,51.9142,51.9224,19700.0
2014-04-14 13:45:00,63.58,63.58,63.53,63.53,17200.0,51.9306,51.9306,51.8897,51.8897,17200.0
2014-04-14 13:50:00,63.54,63.55,63.52,63.52,11100.0,51.8979,51.9061,51.8815,51.8815,11100.0
2014-04-14 13:55:00,63.52,63.53,63.51,63.52,15500.0,51.8815,51.8897,51.8734,51.8815,15500.0
2014-04-14 14:00:00,63.51,63.51,63.49,63.5,20700.0,51.8734,51.8734,51.857,51.8652,20700.0
2014-04-14 14:05:00,63.51,63.54,63.51,63.52,7100.0,51.8734,51.8979,51.8734,51.8815,7100.0
2014-04-14 14:10:00,63.53,63.54,63.49,63.51,27400.0,51.8897,51.8979,51.857,51.8734,27400.0
2014-04-14 14:15:00,63.49,63.52,63.48,63.48,13100.0,51.857,51.8815,51.8489,51.8489,13100.0
2014-04-14 14:20:00,63.48,63.51,63.46,63.49,14100.0,51.8489,51.8734,51.8325,51.857,14100.0
2014-04-14 14:25:00,63.5,63.54,63.48,63.48,6000.0,51.8652,51.8979,51.8489,51.8489,6000.0
2014-04-14 14:30:00,63.49,63.5,63.45,63.49,5900.0,51.857,51.8652,51.8244,51.857,5900.0
2014-04-14 14:35:00,63.48,63.5,63.48,63.49,4100.0,51.8489,51.8652,51.8489,51.857,4100.0
2014-04-14 14:40:00,63.49,63.49,63.46,63.48,12400.0,51.857,51.857,51.8325,51.8489,12400.0
2014-04-14 14:45:00,63.48,63.5,63.47,63.5,9700.0,51.8489,51.8652,51.8407,51.8652,9700.0
2014-04-14 14:50:00,63.5,63.51,63.47,63.51,20800.0,51.8652,51.8734,51.8407,51.8734,20800.0
2014-04-14 14:55:00,63.49,63.49,63.46,63.46,10600.0,51.857,51.857,51.8325,51.8325,10600.0
2014-04-14 15:00:00,63.46,63.46,63.45,63.45,5100.0,51.8325,51.8325,51.8244,51.8244,5100.0
2014-04-14 15:05:00,63.45,63.47,63.43,63.44,12800.0,51.8244,51.8407,51.808,51.8162,12800.0
2014-04-14 15:10:00,63.45,63.46,63.39,63.4,39800.0,51.8244,51.8325,51.7754,51.7835,39800.0
2014-04-14 15:15:00,63.39,63.41,63.38,63.39,70500.0,51.7754,51.7917,51.7672,51.7754,70500.0
2014-04-14 15:20:00,63.39,63.42,63.39,63.42,12500.0,51.7754,51.7999,51.7754,51.7999,12500.0
2014-04-14 15:25:00,63.41,63.42,63.4,63.42,22400.0,51.7917,51.7999,51.7835,51.7999,22400.0
2014-04-14 15:30:00,63.41,63.47,63.41,63.44,23000.0,51.7917,51.8407,51.7917,51.8162,23000.0
2014-04-14 15:35:00,63.43,63.5,63.42,63.47,27200.0,51.808,51.8652,51.7999,51.8407,27200.0
2014-04-14 15:40:00,63.47,63.47,63.43,63.44,29000.0,51.8407,51.8407,51.808,51.8162,29000.0
2014-04-14 15:45:00,63.45,63.52,63.44,63.49,49200.0,51.8244,51.8815,51.8162,51.857,49200.0
2014-04-14 15:50:00,63.49,63.55,63.49,63.53,53900.0,51.857,51.9061,51.857,51.8897,53900.0
2014-04-14 15:55:00,63.53,63.55,63.51,63.55,91100.0,51.8897,51.9061,51.8734,51.9061,91100.0
2014-04-15 09:30:00,63.09,63.13,63.01,63.06,20300.0,51.5303,51.563,51.465,51.5058,20300.0
2014-04-15 09:35:00,63.07,63.15,63.05,63.14,42000.0,51.514,51.5793,51.4977,51.5712,42000.0
2014-04-15 09:40:00,63.15,63.17,63.1,63.13,56600.0,51.5793,51.5957,51.5385,51.563,56600.0
2014-04-15 09:45:00,63.13,63.15,63.11,63.11,22600.0,51.563,51.5793,51.5467,51.5467,22600.0
2014-04-15 09:50:00,63.11,63.12,63.06,63.07,81600.0,51.5467,51.5548,51.5058,51.514,81600.0
2014-04-15 09:55:00,63.07,63.07,63.02,63.02,43600.0,51.514,51.514,51.4732,51.4732,43600.0
2014-04-15 10:00:00,63.02,63.03,62.95,62.96,39100.0,51.4732,51.4813,51.416,51.4242,39100.0
2014-04-15 10:05:00,62.96,62.96,62.85,62.86,66700.0,51.4242,51.4242,51.3343,51.3425,66700.0
2014-04-15 10:10:00,62.86,62.87,62.8,62.81,97400.0,51.3425,51.3506,51.2935,51.3016,97400.0
2014-04-15 10:15:00,62.81,62.85,62.8,62.8,57600.0,51.3016,51.3343,51.2935,51.2935,57600.0
2014-04-15 10:20:00,62.81,62.84,62.75,62.75,54200.0,51.3016,51.3261,51.2526,51.2526,54200.0
2014-04-15 10:25:00,62.75,62.81,62.72,62.74,31100.0,51.2526,51.3016,51.2281,51.2445,31100.0
2014-04-15 10:30:00,62.73,62.73,62.62,62.66,70000.0,51.2363,51.2363,51.1464,51.1791,70000.0
2014-04-15 10:35:00,62.66,62.69,62.63,62.64,46800.0,51.1791,51.2036,51.1546,51.1628,46800.0
2014-04-15 10:40:00,62.64,62.71,62.62,62.62,6200.0,51.1628,51.22,51.1464,51.1464,6200.0
2014-04-15 10:45:00,62.62,62.67,62.62,62.63,46900.0,51.1464,51.1873,51.1464,51.1546,46900.0
2014-04-15 10:50:00,62.64,62.65,62.58,62.64,43200.0,51.1628,51.171,51.1138,51.1628,43200.0
2014-04-15 10:55:00,62.64,62.71,62.62,62.63,28300.0,51.1628,51.22,51.1464,51.1546,28300.0
2014-04-15 11:00:00,62.63,62.63,62.56,62.61,43600.0,51.1546,51.1546,51.0974,51.1383,43600.0
2014-04-15 11:05:00,62.61,62.69,62.59,62.61,40800.0,51.1383,51.2036,51.1219,51.1383,40800.0
2014-04-15 11:10:00,62.62,62.62,62.48,62.5,180800.0,51.1464,51.1464,51.0321,51.0484,180800.0
2014-04-15 11:15:00,62.51,62.58,62.47,62.52,47000.0,51.0566,51.1138,51.0239,51.0648,47000.0
2014-04-15 11:20:00,62.52,62.58,62.5,62.54,27300.0,51.0648,51.1138,51.0484,51.0811,27300.0
2014-04-15 11:25:00,62.55,62.55,62.49,62.52,13800.0,51.0893,51.0893,51.0403,51.0648,13800.0
2014-04-15 11:30:00,62.53,62.65,62.52,62.61,32500.0,51.0729,51.171,51.0648,51.1383,32500.0
2014-04-15 11:35:00,62.61,62.62,62.54,62.56,29200.0,51.1383,51.1464,51.0811,51.0974,29200.0
2014-04-15 11:40:00,62.55,62.56,62.5,62.51,21900.0,51.0893,51.0974,51.0484,51.0566,21900.0
2014-04-15 11:45:00,62.5,62.52,62.46,62.48,63700.0,51.0484,51.0648,51.0158,51.0321,63700.0
2014-04-15 11:50:00,62.47,62.5,62.45,62.5,23000.0,51.0239,51.0484,51.0076,51.0484,23000.0
2014-04-15 11:55:00,62.49,62.52,62.46,62.52,44500.0,51.0403,51.0648,51.0158,51.0648,44500.0
2014-04-15 12:00:00,62.51,62.52,62.43,62.52,46200.0,51.0566,51.0648,50.9913,51.0648,46200.0
2014-04-15 12:05:00,62.52,62.55,62.47,62.48,30900.0,51.0648,51.0893,51.0239,51.0321,30900.0
2014-04-15 12:10:00,62.49,62.51,62.46,62.5,15100.0,51.0403,51.0566,51.0158,51.0484,15100.0
2014-04-15 12:15:00,62.5,62.52,62.47,62.5,39500.0,51.0484,51.0648,51.0239,51.0484,39500.0
2014-04-15 12:20:00,62.5,62.5,62.46,62.46,19100.0,51.0484,51.0484,51.0158,51.0158,19100.0
2014-04-15 12:25:00,62.47,62.55,62.46,62.54,12500.0,51.0239,51.0893,51.0158,51.0811,12500.0
2014-04-15 12:30:00,62.53,62.53,62.49,62.49,6600.0,51.0729,51.0729,51.0403,51.0403,6600.0
2014-04-15 12:35:00,62.49,62.53,62.49,62.5,13500.0,51.0403,51.0729,51.0403,51.0484,13500.0
2014-04-15 12:40:00,62.51,62.52,62.49,62.5,4700.0,51.0566,51.0648,51.0403,51.0484,4700.0
2014-04-15 12:45:00,62.5,62.5,62.42,62.43,66100.0,51.0484,51.0484,50.9831,50.9913,66100.0
2014-04-15 12:50:00,62.43,62.49,62.42,62.49,33700.0,50.9913,51.0403,50.9831,51.0403,33700.0
2014-04-15 12:55:00,62.48,62.49,62.41,62.45,45000.0,51.0321,51.0403,50.9749,51.0076,45000.0
2014-04-15 13:00:00,62.44,62.48,62.42,62.48,14000.0,50.9994,51.0321,50.9831,51.0321,14000.0
2014-04-15 13:05:00,62.49,62.5,62.47,62.49,11000.0,51.0403,51.0484,51.0239,51.0403,11000.0
2014-04-15 13:10:00,62.49,62.51,62.48,62.49,15900.0,51.0403,51.0566,51.0321,51.0403,15900.0
2014-04-15 13:15:00,62.49,62.56,62.49,62.53,20100.0,51.0403,51.0974,51.0403,51.0729,20100.0
2014-04-15 13:20:00,62.54,62.55,62.51,62.53,7300.0,51.0811,51.0893,51.0566,51.0729,7300.0
2014-04-15 13:25:00,62.53,62.57,62.51,62.57,21500.0,51.0729,51.1056,51.0566,51.1056,21500.0
2014-04-15 13:30:00,62.59,62.65,62.55,62.62,33600.0,51.1219,51.171,51.0893,51.1464,33600.0
2014-04-15 13:35:00,62.62,62.64,62.53,62.55,47300.0,51.1464,51.1628,51.0729,51.0893,47300.0
2014-04-15 13:40:00,62.55,62.63,62.53,62.55,18800.0,51.0893,51.1546,51.0729,51.0893,18800.0
2014-04-15 13:45:00,62.55,62.56,62.53,62.53,7300.0,51.0893,51.0974,51.0729,51.0729,7300.0
2014-04-15 13:50:00,62.52,62.56,62.51,62.53,20900.0,51.0648,51.0974,51.0566,51.0729,20900.0
2014-04-15 13:55:00,62.52,62.61,62.5,62.61,18700.0,51.0648,51.1383,51.0484,51.1383,18700.0
2014-04-15 14:00:00,62.61,62.65,62.61,62.64,14000.0,51.1383,51.171,51.1383,51.1628,14000.0
2014-04-15 14:05:00,62.65,62.69,62.61,62.61,20200.0,51.171,51.2036,51.1383,51.1383,20200.0
2014-04-15 14:10:00,62.6,62.64,62.56,62.63,10800.0,51.1301,51.1628,51.0974,51.1546,10800.0
2014-04-15 14:15:00,62.65,62.67,62.58,62.58,23400.0,51.171,51.1873,51.1138,51.1138,23400.0
2014-04-15 14:20:00,62.58,62.6,62.54,62.59,20200.0,51.1138,51.1301,51.0811,51.1219,20200.0
2014-04-15 14:25:00,62.58,62.64,62.57,62.6,11100.0,51.1138,51.1628,51.1056,51.1301,11100.0
2014-04-15 14:30:00,62.6,62.66,62.6,62.64,38300.0,51.1301,51.1791,51.1301,51.1628,38300.0
2014-04-15 14:35:00,62.65,62.71,62.61,62.7,51500.0,51.171,51.22,51.1383,51.2118,51500.0
2014-04-15 14:40:00,62.7,62.75,62.68,62.75,29000.0,51.2118,51.2526,51.1955,51.2526,29000.0
2014-04-15 14:45:00,62.75,62.79,62.75,62.79,8700.0,51.2526,51.2853,51.2526,51.2853,8700.0
2014-04-15 14:50:00,62.78,62.84,62.78,62.82,21400.0,51.2771,51.3261,51.2771,51.3098,21400.0
2014-04-15 14:55:00,62.82,62.83,62.79,62.8,13200.0,51.3098,51.318,51.2853,51.2935,13200.0
2014-04-15 15:00:00,62.79,62.81,62.79,62.81,10700.0,51.2853,51.3016,51.2853,51.3016,10700.0
2014-04-15 15:05:00,62.8,62.8,62.74,62.77,23600.0,51.2935,51.2935,51.2445,51.269,23600.0
2014-04-15 15:10:00,62.77,62.82,62.77,62.82,23300.0,51.269,51.3098,51.269,51.3098,23300.0
2014-04-15 15:15:00,62.82,62.84,62.81,62.84,23700.0,51.3098,51.3261,51.3016,51.3261,23700.0
2014-04-15 15:20:00,62.84,62.85,62.8,62.83,23400.0,51.3261,51.3343,51.2935,51.318,23400.0
2014-04-15 15:25:00,62.82,62.86,62.8,62.86,22600.0,51.3098,51.3425,51.2935,51.3425,22600.0
2014-04-15 15:30:00,62.86,62.86,62.84,62.86,46300.0,51.3425,51.3425,51.3261,51.3425,46300.0
2014-04-15 15:35:00,62.86,62.89,62.84,62.87,27400.0,51.3425,51.367,51.3261,51.3506,27400.0
2014-04-15 15:40:00,62.86,62.89,62.86,62.87,14300.0,51.3425,51.367,51.3425,51.3506,14300.0
2014-04-15 15:45:00,62.88,62.94,62.88,62.92,41400.0,51.3588,51.4078,51.3588,51.3915,41400.0
2014-04-15 15:50:00,62.92,62.97,62.92,62.95,48800.0,51.3915,51.4323,51.3915,51.416,48800.0
2014-04-15 15:55:00,62.95,62.97,62.91,62.97,121900.0,51.416,51.4323,51.3833,51.4323,121900.0
2014-04-16 09:30:00,63.34,63.43,63.33,63.38,12500.0,51.7345,51.808,51.7264,51.7672,12500.0
2014-04-16 09:35:00,63.38,63.42,63.35,63.36,32100.0,51.7672,51.7999,51.7427,51.7509,32100.0
2014-04-16 09:40:00,63.34,63.43,63.34,63.42,73000.0,51.7345,51.808,51.7345,51.7999,73000.0
2014-04-16 09:45:00,63.42,63.44,63.36,63.36,28500.0,51.7999,51.8162,51.7509,51.7509,28500.0
2014-04-16 09:50:00,63.36,63.37,63.33,63.33,16600.0,51.7509,51.759,51.7264,51.7264,16600.0
2014-04-16 09:55:00,63.33,63.42,63.33,63.38,55600.0,51.7264,51.7999,51.7264,51.7672,55600.0
2014-04-16 10:00:00,63.38,63.38,63.33,63.35,9700.0,51.7672,51.7672,51.7264,51.7427,9700.0
2014-04-16 10:05:00,63.34,63.39,63.34,63.35,10200.0,51.7345,51.7754,51.7345,51.7427,10200.0
2014-04-16 10:10:00,63.36,63.4,63.36,63.36,10500.0,51.7509,51.7835,51.7509,51.7509,10500.0
2014-04-16 10:15:00,63.35,63.42,63.35,63.42,15000.0,51.7427,51.7999,51.7427,51.7999,15000.0
2014-04-16 10:20:00,63.42,63.45,63.41,63.44,7000.0,51.7999,51.8244,51.7917,51.8162,7000.0
2014-04-16 10:25:00,63.44,63.47,63.42,63.42,28600.0,51.8162,51.8407,51.7999,51.7999,28600.0
2014-04-16 10:30:00,63.42,63.47,63.42,63.44,14100.0,51.7999,51.8407,51.7999,51.8162,14100.0
2014-04-16 10:35:00,63.44,63.47,63.44,63.45,21900.0,51.8162,51.8407,51.8162,51.8244,21900.0
2014-04-16 10:40:00,63.45,63.46,63.4,63.4,10200.0,51.8244,51.8325,51.7835,51.7835,10200.0
2014-04-16 10:45:00,63.39,63.44,63.39,63.43,13800.0,51.7754,51.8162,51.7754,51.808,13800.0
2014-04-16 10:50:00,63.44,63.46,63.43,63.43,19600.0,51.8162,51.8325,51.808,51.808,19600.0
2014-04-16 10:55:00,63.43,63.43,63.4,63.4,9000.0,51.808,51.808,51.7835,51.7835,9000.0
2014-04-16 11:00:00,63.4,63.41,63.38,63.39,9200.0,51.7835,51.7917,51.7672,51.7754,9200.0
2014-04-16 11:05:00,63.38,63.44,63.38,63.42,6100.0,51.7672,51.8162,51.7672,51.7999,6100.0
2014-04-16 11:10:00,63.42,63.44,63.42,63.44,4000.0,51.7999,51.8162,51.7999,51.8162,4000.0
2014-04-16 11:15:00,63.43,63.46,63.43,63.45,5100.0,51.808,51.8325,51.808,51.8244,5100.0
2014-04-16 11:20:00,63.44,63.55,63.43,63.55,33200.0,51.8162,51.9061,51.808,51.9061,33200.0
2014-04-16 11:25:00,63.56,63.58,63.53,63.57,10300.0,51.9142,51.9306,51.8897,51.9224,10300.0
2014-04-16 11:30:00,63.57,63.61,63.57,63.61,17600.0,51.9224,51.9551,51.9224,51.9551,17600.0
2014-04-16 11:35:00,63.61,63.62,63.6,63.62,3100.0,51.9551,51.9632,51.9469,51.9632,3100.0
2014-04-16 11:40:00,63.61,63.62,63.61,63.61,3800.0,51.9551,51.9632,51.9551,51.9551,3800.0
2014-04-16 11:45:00,63.61,63.63,63.61,63.62,5700.0,51.9551,51.9714,51.9551,51.9632,5700.0
2014-04-16 11:50:00,63.61,63.66,63.61,63.65,21800.0,51.9551,51.9959,51.9551,51.9877,21800.0
2014-04-16 11:55:00,63.66,63.68,63.66,63.67,15900.0,51.9959,52.0122,51.9959,52.0041,15900.0
2014-04-16 12:00:00,63.68,63.71,63.68,63.71,14000.0,52.0122,52.0367,52.0122,52.0367,14000.0
2014-04-16 12:05:00,63.72,63.77,63.72,63.77,12800.0,52.0449,52.0857,52.0449,52.0857,12800.0
2014-04-16 12:10:00,63.77,63.78,63.76,63.78,29600.0,52.0857,52.0939,52.0776,52.0939,29600.0
2014-04-16 12:15:00,63.78,63.79,63.77,63.79,26200.0,52.0939,52.1021,52.0857,52.1021,26200.0
2014-04-16 12:20:00,63.8,63.8,63.78,63.79,25300.0,52.1102,52.1102,52.0939,52.1021,25300.0
2014-04-16 12:25:00,63.79,63.83,63.78,63.78,63300.0,52.1021,52.1347,52.0939,52.0939,63300.0
2014-04-16 12:30:00,63.78,63.79,63.75,63.77,39700.0,52.0939,52.1021,52.0694,52.0857,39700.0
2014-04-16 12:35:00,63.77,63.79,63.75,63.77,37300.0,52.0857,52.1021,52.0694,52.0857,37300.0
2014-04-16 12:40:00,63.78,63.81,63.78,63.8,15300.0,52.0939,52.1184,52.0939,52.1102,15300.0
2014-04-16 12:45:00,63.8,63.8,63.79,63.79,17600.0,52.1102,52.1102,52.1021,52.1021,17600.0
2014-04-16 12:50:00,63.79,63.82,63.78,63.82,27800.0,52.1021,52.1266,52.0939,52.1266,27800.0
2014-04-16 12:55:00,63.81,63.82,63.8,63.8,22900.0,52.1184,52.1266,52.1102,52.1102,22900.0
2014-04-16 13:00:00,63.8,63.8,63.74,63.74,19700.0,52.1102,52.1102,52.0612,52.0612,19700.0
2014-04-16 13:05:00,63.73,63.78,63.72,63.78,25000.0,52.0531,52.0939,52.0449,52.0939,25000.0
2014-04-16 13:10:00,63.78,63.79,63.78,63.79,4100.0,52.0939,52.1021,52.0939,52.1021,4100.0
2014-04-16 13:15:00,63.79,63.82,63.79,63.8,25600.0,52.1021,52.1266,52.1021,52.1102,25600.0
2014-04-16 13:20:00,63.8,63.85,63.8,63.85,11800.0,52.1102,52.1511,52.1102,52.1511,11800.0
2014-04-16 13:25:00,63.85,63.86,63.84,63.85,14600.0,52.1511,52.1593,52.1429,52.1511,14600.0
2014-04-16 13:30:00,63.85,63.85,63.76,63.76,42000.0,52.1511,52.1511,52.0776,52.0776,42000.0
2014-04-16 13:35:00,63.76,63.8,63.76,63.78,6300.0,52.0776,52.1102,52.0776,52.0939,6300.0
2014-04-16 13:40:00,63.79,63.8,63.78,63.8,13400.0,52.1021,52.1102,52.0939,52.1102,13400.0
2014-04-16 13:45:00,63.79,63.82,63.79,63.82,17200.0,52.1021,52.1266,52.1021,52.1266,17200.0
2014-04-16 13:50:00,63.82,63.84,63.81,63.84,5100.0,52.1266,52.1429,52.1184,52.1429,5100.0
2014-04-16 13:55:00,63.84,63.84,63.8,63.83,19600.0,52.1429,52.1429,52.1102,52.1347,19600.0
2014-04-16 14:00:00,63.84,63.85,63.84,63.84,17400.0,52.1429,52.1511,52.1429,52.1429,17400.0
2014-04-16 14:05:00,63.84,63.85,63.83,63.85,19800.0,52.1429,52.1511,52.1347,52.1511,19800.0
2014-04-16 14:10:00,63.85,63.86,63.84,63.85,23400.0,52.1511,52.1593,52.1429,52.1511,23400.0
2014-04-16 14:15:00,63.84,63.85,63.8,63.82,18200.0,52.1429,52.1511,52.1102,52.1266,18200.0
2014-04-16 14:20:00,63.82,63.84,63.8,63.84,23900.0,52.1266,52.1429,52.1102,52.1429,23900.0
2014-04-16 14:25:00,63.83,63.85,63.83,63.85,11300.0,52.1347,52.1511,52.1347,52.1511,11300.0
2014-04-16 14:30:00,63.85,63.87,63.84,63.85,36600.0,52.1511,52.1674,52.1429,52.1511,36600.0
2014-04-16 14:35:00,63.86,63.87,63.85,63.85,20500.0,52.1593,52.1674,52.1511,52.1511,20500.0
2014-04-16 14:40:00,63.87,63.89,63.86,63.88,17600.0,52.1674,52.1838,52.1593,52.1756,17600.0
2014-04-16 14:45:00,63.88,63.9,63.86,63.9,30600.0,52.1756,52.1919,52.1593,52.1919,30600.0
2014-04-16 14:50:00,63.9,63.92,63.9,63.91,22200.0,52.1919,52.2083,52.1919,52.2001,22200.0
2014-04-16 14:55:00,63.9,63.91,63.89,63.91,22000.0,52.1919,52.2001,52.1838,52.2001,22000.0
2014-04-16 15:00:00,63.91,63.91,63.89,63.9,12100.0,52.2001,52.2001,52.1838,52.1919,12100.0
2014-04-16 15:05:00,63.91,63.92,63.88,63.91,8700.0,52.2001,52.2083,52.1756,52.2001,8700.0
2014-04-16 15:10:00,63.9,63.9,63.83,63.88,468800.0,52.1919,52.1919,52.1347,52.1756,468800.0
2014-04-16 15:15:00,63.87,63.87,63.84,63.84,4500.0,52.1674,52.1674,52.1429,52.1429,4500.0
2014-04-16 15:20:00,63.84,63.85,63.83,63.83,12500.0,52.1429,52.1511,52.1347,52.1347,12500.0
2014-04-16 15:25:00,63.83,63.85,63.83,63.84,6600.0,52.1347,52.1511,52.1347,52.1429,6600.0
2014-04-16 15:30:00,63.85,63.86,63.83,63.83,11300.0,52.1511,52.1593,52.1347,52.1347,11300.0
2014-04-16 15:35:00,63.83,63.84,63.83,63.83,7500.0,52.1347,52.1429,52.1347,52.1347,7500.0
2014-04-16 15:40:00,63.83,63.85,63.83,63.84,40800.0,52.1347,52.1511,52.1347,52.1429,40800.0
2014-04-16 15:45:00,63.84,63.85,63.84,63.84,11700.0,52.1429,52.1511,52.1429,52.1429,11700.0
2014-04-16 15:50:00,63.84,63.86,63.84,63.86,25300.0,52.1429,52.1593,52.1429,52.1593,25300.0
2014-04-16 15:55:00,63.86,63.92,63.85,63.91,128400.0,52.1593,52.2083,52.1511,52.2001,128400.0
2014-04-17 09:30:00,63.47,63.66,63.43,63.49,141800.0,51.8407,51.9959,51.808,51.857,141800.0
2014-04-17 09:35:00,63.49,63.53,63.47,63.52,70200.0,51.857,51.8897,51.8407,51.8815,70200.0
2014-04-17 09:40:00,63.53,63.58,63.51,63.53,51200.0,51.8897,51.9306,51.8734,51.8897,51200.0
2014-04-17 09:45:00,63.52,63.53,63.49,63.5,38900.0,51.8815,51.8897,51.857,51.8652,38900.0
2014-04-17 09:50:00,63.51,63.58,63.49,63.5,85200.0,51.8734,51.9306,51.857,51.8652,85200.0
2014-04-17 09:55:00,63.49,63.53,63.47,63.53,33500.0,51.857,51.8897,51.8407,51.8897,33500.0
2014-04-17 10:00:00,63.53,63.54,63.49,63.52,49200.0,51.8897,51.8979,51.857,51.8815,49200.0
2014-04-17 10:05:00,63.52,63.53,63.48,63.51,63000.0,51.8815,51.8897,51.8489,51.8734,63000.0
2014-04-17 10:10:00,63.5,63.52,63.49,63.51,16200.0,51.8652,51.8815,51.857,51.8734,16200.0
2014-04-17 10:15:00,63.51,63.52,63.47,63.47,7500.0,51.8734,51.8815,51.8407,51.8407,7500.0
2014-04-17 10:20:00,63.5,63.52,63.47,63.49,29500.0,51.8652,51.8815,51.8407,51.857,29500.0
2014-04-17 10:25:00,63.49,63.54,63.47,63.54,111600.0,51.857,51.8979,51.8407,51.8979,111600.0
2014-04-17 10:30:00,63.55,63.59,63.53,63.59,25000.0,51.9061,51.9387,51.8897,51.9387,25000.0
2014-04-17 10:35:00,63.59,63.61,63.57,63.59,26000.0,51.9387,51.9551,51.9224,51.9387,26000.0
2014-04-17 10:40:00,63.6,63.62,63.56,63.56,50600.0,51.9469,51.9632,51.9142,51.9142,50600.0
2014-04-17 10:45:00,63.57,63.6,63.55,63.55,16600.0,51.9224,51.9469,51.9061,51.9061,16600.0
2014-04-17 10:50:00,63.55,63.57,63.55,63.57,8600.0,51.9061,51.9224,51.9061,51.9224,8600.0
2014-04-17 10:55:00,63.56,63.6,63.56,63.59,15600.0,51.9142,51.9469,51.9142,51.9387,15600.0
2014-04-17 11:00:00,63.59,63.61,63.56,63.57,26700.0,51.9387,51.9551,51.9142,51.9224,26700.0
2014-04-17 11:05:00,63.56,63.58,63.55,63.56,7200.0,51.9142,51.9306,51.9061,51.9142,7200.0
2014-04-17 11:10:00,63.57,63.57,63.54,63.55,11800.0,51.9224,51.9224,51.8979,51.9061,11800.0
2014-04-17 11:15:00,63.54,63.55,63.51,63.53,18200.0,51.8979,51.9061,51.8734,51.8897,18200.0
2014-04-17 11:20:00,63.54,63.56,63.53,63.54,17500.0,51.8979,51.9142,51.8897,51.8979,17500.0
2014-04-17 11:25:00,63.55,63.58,63.53,63.56,27500.0,51.9061,51.9306,51.8897,51.9142,27500.0
2014-04-17 11:30:00,63.57,63.58,63.55,63.57,36500.0,51.9224,51.9306,51.9061,51.9224,36500.0
2014-04-17 11:35:00,63.57,63.58,63.55,63.55,23000.0,51.9224,51.9306,51.9061,51.9061,23000.0
2014-04-17 11:40:00,63.55,63.57,63.55,63.56,1900.0,51.9061,51.9224,51.9061,51.9142,1900.0
2014-04-17 11:45:00,63.57,63.59,63.56,63.57,3300.0,51.9224,51.9387,51.9142,51.9224,3300.0
2014-04-17 11:50:00,63.57,63.59,63.53,63.58,22000.0,51.9224,51.9387,51.8897,51.9306,22000.0
2014-04-17 11:55:00,63.58,63.6,63.58,63.6,12400.0,51.9306,51.9469,51.9306,51.9469,12400.0
2014-04-17 12:00:00,63.58,63.61,63.58,63.6,4300.0,51.9306,51.9551,51.9306,51.9469,4300.0
2014-04-17 12:05:00,63.59,63.6,63.57,63.59,6900.0,51.9387,51.9469,51.9224,51.9387,6900.0
2014-04-17 12:10:00,63.58,63.59,63.57,63.58,5900.0,51.9306,51.9387,51.9224,51.9306,5900.0
2014-04-17 12:15:00,63.59,63.59,63.56,63.56,3500.0,51.9387,51.9387,51.9142,51.9142,3500.0
2014-04-17 12:20:00,63.57,63.57,63.55,63.56,11300.0,51.9224,51.9224,51.9061,51.9142,11300.0
2014-04-17 12:25:00,63.55,63.58,63.55,63.57,8300.0,51.9061,51.9306,51.9061,51.9224,8300.0
2014-04-17 12:30:00,63.57,63.57,63.55,63.57,1700.0,51.9224,51.9224,51.9061,51.9224,1700.0
2014-04-17 12:35:00,63.57,63.59,63.56,63.58,4700.0,51.9224,51.9387,51.9142,51.9306,4700.0
2014-04-17 12:40:00,63.58,63.59,63.57,63.58,15400.0,51.9306,51.9387,51.9224,51.9306,15400.0
2014-04-17 12:45:00,63.59,63.61,63.58,63.61,2100.0,51.9387,51.9551,51.9306,51.9551,2100.0
2014-04-17 12:50:00,63.61,63.63,63.61,63.61,10400.0,51.9551,51.9714,51.9551,51.9551,10400.0
2014-04-17 12:55:00,63.61,63.62,63.61,63.61,4900.0,51.9551,51.9632,51.9551,51.9551,4900.0
2014-04-17 13:00:00,63.6,63.63,63.6,63.62,3200.0,51.9469,51.9714,51.9469,51.9632,3200.0
2014-04-17 13:05:00,63.62,63.62,63.6,63.61,2900.0,51.9632,51.9632,51.9469,51.9551,2900.0
2014-04-17 13:10:00,63.62,63.65,63.62,63.64,4900.0,51.9632,51.9877,51.9632,51.9796,4900.0
2014-04-17 13:15:00,63.64,63.65,63.62,63.64,5300.0,51.9796,51.9877,51.9632,51.9796,5300.0
2014-04-17 13:20:00,63.64,63.65,63.63,63.65,24300.0,51.9796,51.9877,51.9714,51.9877,24300.0
2014-04-17 13:25:00,63.65,63.65,63.63,63.64,13100.0,51.9877,51.9877,51.9714,51.9796,13100.0
2014-04-17 13:30:00,63.65,63.66,63.65,63.66,3300.0,51.9877,51.9959,51.9877,51.9959,3300.0
2014-04-17 13:35:00,63.66,63.66,63.65,63.65,4000.0,51.9959,51.9959,51.9877,51.9877,4000.0
2014-04-17 13:40:00,63.66,63.68,63.66,63.67,7300.0,51.9959,52.0122,51.9959,52.0041,7300.0
2014-04-17 13:45:00,63.68,63.69,63.67,63.68,14400.0,52.0122,52.0204,52.0041,52.0122,14400.0
2014-04-17 13:50:00,63.68,63.69,63.66,63.68,4500.0,52.0122,52.0204,51.9959,52.0122,4500.0
2014-04-17 13:55:00,63.69,63.69,63.68,63.69,7000.0,52.0204,52.0204,52.0122,52.0204,7000.0
2014-04-17 14:00:00,63.69,63.69,63.66,63.66,4100.0,52.0204,52.0204,51.9959,51.9959,4100.0
2014-04-17 14:05:00,63.66,63.68,63.66,63.67,1500.0,51.9959,52.0122,51.9959,52.0041,1500.0
2014-04-17 14:10:00,63.66,63.71,63.66,63.69,6800.0,51.9959,52.0367,51.9959,52.0204,6800.0
2014-04-17 14:15:00,63.69,63.71,63.69,63.71,4300.0,52.0204,52.0367,52.0204,52.0367,4300.0
2014-04-17 14:20:00,63.71,63.73,63.7,63.71,4700.0,52.0367,52.0531,52.0286,52.0367,4700.0
2014-04-17 14:25:00,63.71,63.72,63.66,63.66,22100.0,52.0367,52.0449,51.9959,51.9959,22100.0
2014-04-17 14:30:00,63.67,63.69,63.67,63.67,8300.0,52.0041,52.0204,52.0041,52.0041,8300.0
2014-04-17 14:35:00,63.67,63.68,63.67,63.68,5800.0,52.0041,52.0122,52.0041,52.0122,5800.0
2014-04-17 14:40:00,63.68,63.68,63.67,63.67,6600.0,52.0122,52.0122,52.0041,52.0041,6600.0
2014-04-17 14:45:00,63.67,63.67,63.63,63.64,9500.0,52.0041,52.0041,51.9714,51.9796,9500.0
2014-04-17 14:50:00,63.65,63.68,63.65,63.68,9000.0,51.9877,52.0122,51.9877,52.0122,9000.0
2014-04-17 14:55:00,63.67,63.71,63.67,63.7,12400.0,52.0041,52.0367,52.0041,52.0286,12400.0
2014-04-17 15:00:00,63.71,63.71,63.7,63.71,15100.0,52.0367,52.0367,52.0286,52.0367,15100.0
2014-04-17 15:05:00,63.71,63.72,63.7,63.71,17400.0,52.0367,52.0449,52.0286,52.0367,17400.0
2014-04-17 15:10:00,63.71,63.73,63.71,63.73,22200.0,52.0367,52.0531,52.0367,52.0531,22200.0
2014-04-17 15:15:00,63.73,63.74,63.72,63.73,18000.0,52.0531,52.0612,52.0449,52.0531,18000.0
2014-04-17 15:20:00,63.72,63.73,63.71,63.73,9600.0,52.0449,52.0531,52.0367,52.0531,9600.0
2014-04-17 15:25:00,63.73,63.74,63.73,63.73,31500.0,52.0531,52.0612,52.0531,52.0531,31500.0
2014-04-17 15:30:00,63.74,63.74,63.69,63.69,27700.0,52.0612,52.0612,52.0204,52.0204,27700.0
2014-04-17 15:35:00,63.69,63.7,63.67,63.69,21500.0,52.0204,52.0286,52.0041,52.0204,21500.0
2014-04-17 15:40:00,63.68,63.69,63.67,63.69,22100.0,52.0122,52.0204,52.0041,52.0204,22100.0
2014-04-17 15:45:00,63.69,63.71,63.68,63.68,56400.0,52.0204,52.0367,52.0122,52.0122,56400.0
2014-04-17 15:50:00,63.68,63.7,63.68,63.7,26700.0,52.0122,52.0286,52.0122,52.0286,26700.0
2014-04-17 15:55:00,63.7,63.71,63.65,63.69,65900.0,52.0286,52.0367,51.9877,52.0204,65900.0
2014-04-21 09:30:00,63.69,63.71,63.59,63.71,14300.0,52.0204,52.0367,51.9387,52.0367,14300.0
2014-04-21 09:35:00,63.75,63.78,63.67,63.68,12700.0,52.0694,52.0939,52.0041,52.0122,12700.0
2014-04-21 09:40:00,63.68,63.74,63.68,63.72,9500.0,52.0122,52.0612,52.0122,52.0449,9500.0
2014-04-21 09:45:00,63.7,63.72,63.64,63.65,25700.0,52.0286,52.0449,51.9796,51.9877,25700.0
2014-04-21 09:50:00,63.64,63.65,63.64,63.64,17900.0,51.9796,51.9877,51.9796,51.9796,17900.0
2014-04-21 09:55:00,63.64,63.64,63.62,63.63,26100.0,51.9796,51.9796,51.9632,51.9714,26100.0
2014-04-21 10:00:00,63.62,63.65,63.62,63.64,20600.0,51.9632,51.9877,51.9632,51.9796,20600.0
2014-04-21 10:05:00,63.65,63.72,63.65,63.7,23100.0,51.9877,52.0449,51.9877,52.0286,23100.0
2014-04-21 10:10:00,63.7,63.7,63.65,63.65,19300.0,52.0286,52.0286,51.9877,51.9877,19300.0
2014-04-21 10:15:00,63.65,63.66,63.62,63.62,19900.0,51.9877,51.9959,51.9632,51.9632,19900.0
2014-04-21 10:20:00,63.62,63.64,63.62,63.64,11200.0,51.9632,51.9796,51.9632,51.9796,11200.0
2014-04-21 10:25:00,63.64,63.64,63.61,63.62,23200.0,51.9796,51.9796,51.9551,51.9632,23200.0
2014-04-21 10:30:00,63.61,63.63,63.6,63.62,3100.0,51.9551,51.9714,51.9469,51.9632,3100.0
2014-04-21 10:35:00,63.6,63.61,63.6,63.6,6000.0,51.9469,51.9551,51.9469,51.9469,6000.0
2014-04-21 10:40:00,63.61,63.66,63.61,63.64,17900.0,51.9551,51.9959,51.9551,51.9796,17900.0
2014-04-21 10:45:00,63.64,63.69,63.64,63.68,11000.0,51.9796,52.0204,51.9796,52.0122,11000.0
2014-04-21 10:50:00,63.69,63.72,63.68,63.7,10700.0,52.0204,52.0449,52.0122,52.0286,10700.0
2014-04-21 10:55:00,63.7,63.73,63.68,63.73,7000.0,52.0286,52.0531,52.0122,52.0531,7000.0
2014-04-21 11:00:00,63.73,63.73,63.72,63.73,3200.0,52.0531,52.0531,52.0449,52.0531,3200.0
2014-04-21 11:05:00,63.74,63.75,63.74,63.75,3300.0,52.0612,52.0694,52.0612,52.0694,3300.0
2014-04-21 11:10:00,63.76,63.78,63.76,63.78,25100.0,52.0776,52.0939,52.0776,52.0939,25100.0
2014-04-21 11:15:00,63.78,63.8,63.78,63.78,4200.0,52.0939,52.1102,52.0939,52.0939,4200.0
2014-04-21 11:20:00,63.78,63.79,63.78,63.78,1500.0,52.0939,52.1021,52.0939,52.0939,1500.0
2014-04-21 11:25:00,63.78,63.79,63.77,63.77,2100.0,52.0939,52.1021,52.0857,52.0857,2100.0
2014-04-21 11:30:00,63.77,63.78,63.77,63.78,1000.0,52.0857,52.0939,52.0857,52.0939,1000.0
2014-04-21 11:35:00,63.77,63.78,63.77,63.78,1000.0,52.0857,52.0939,52.0857,52.0939,1000.0
2014-04-21 11:40:00,63.77,63.77,63.77,63.77,1100.0,52.0857,52.0857,52.0857,52.0857,1100.0
2014-04-21 11:45:00,63.77,63.77,63.75,63.75,1900.0,52.0857,52.0857,52.0694,52.0694,1900.0
2014-04-21 11:50:00,63.75,63.76,63.74,63.76,2400.0,52.0694,52.0776,52.0612,52.0776,2400.0
2014-04-21 11:55:00,63.77,63.78,63.76,63.76,4100.0,52.0857,52.0939,52.0776,52.0776,4100.0
2014-04-21 12:00:00,63.77,63.78,63.77,63.78,11500.0,52.0857,52.0939,52.0857,52.0939,11500.0
2014-04-21 12:05:00,63.78,63.79,63.77,63.77,2200.0,52.0939,52.1021,52.0857,52.0857,2200.0
2014-04-21 12:10:00,63.77,63.78,63.76,63.78,2200.0,52.0857,52.0939,52.0776,52.0939,2200.0
2014-04-21 12:15:00,63.77,63.77,63.74,63.74,9000.0,52.0857,52.0857,52.0612,52.0612,9000.0
2014-04-21 12:20:00,63.75,63.75,63.72,63.72,3800.0,52.0694,52.0694,52.0449,52.0449,3800.0
2014-04-21 12:25:00,63.73,63.74,63.73,63.74,3100.0,52.0531,52.0612,52.0531,52.0612,3100.0
2014-04-21 12:30:00,63.73,63.74,63.73,63.74,1400.0,52.0531,52.0612,52.0531,52.0612,1400.0
2014-04-21 12:35:00,63.72,63.72,63.7,63.7,10300.0,52.0449,52.0449,52.0286,52.0286,10300.0
2014-04-21 12:40:00,63.7,63.7,63.69,63.69,3700.0,52.0286,52.0286,52.0204,52.0204,3700.0
2014-04-21 12:45:00,63.68,63.68,63.68,63.68,2100.0,52.0122,52.0122,52.0122,52.0122,2100.0
2014-04-21 12:50:00,63.68,63.68,63.67,63.67,1100.0,52.0122,52.0122,52.0041,52.0041,1100.0
2014-04-21 12:55:00,63.67,63.69,63.67,63.68,7700.0,52.0041,52.0204,52.0041,52.0122,7700.0
2014-04-21 13:00:00,63.68,63.68,63.67,63.67,2400.0,52.0122,52.0122,52.0041,52.0041,2400.0
2014-04-21 13:05:00,63.67,63.67,63.67,63.67,1000.0,52.0041,52.0041,52.0041,52.0041,1000.0
2014-04-21 13:10:00,63.67,63.67,63.67,63.67,2000.0,52.0041,52.0041,52.0041,52.0041,2000.0
2014-04-21 13:15:00,63.67,63.68,63.67,63.68,4900.0,52.0041,52.0122,52.0041,52.0122,4900.0
2014-04-21 13:20:00,63.68,63.68,63.67,63.67,2100.0,52.0122,52.0122,52.0041,52.0041,2100.0
2014-04-21 13:25:00,63.67,63.68,63.67,63.68,2300.0,52.0041,52.0122,52.0041,52.0122,2300.0
2014-04-21 13:30:00,63.68,63.69,63.68,63.68,3200.0,52.0122,52.0204,52.0122,52.0122,3200.0
2014-04-21 13:35:00,63.68,63.69,63.68,63.69,2000.0,52.0122,52.0204,52.0122,52.0204,2000.0
2014-04-21 13:40:00,63.68,63.69,63.68,63.69,2300.0,52.0122,52.0204,52.0122,52.0204,2300.0
2014-04-21 13:45:00,63.69,63.69,63.68,63.68,9000.0,52.0204,52.0204,52.0122,52.0122,9000.0
2014-04-21 13:50:00,63.68,63.69,63.68,63.69,700.0,52.0122,52.0204,52.0122,52.0204,700.0
2014-04-21 13:55:00,63.68,63.69,63.68,63.69,3600.0,52.0122,52.0204,52.0122,52.0204,3600.0
2014-04-21 14:00:00,63.69,63.7,63.69,63.7,1100.0,52.0204,52.0286,52.0204,52.0286,1100.0
2014-04-21 14:05:00,63.69,63.7,63.69,63.7,7400.0,52.0204,52.0286,52.0204,52.0286,7400.0
2014-04-21 14:10:00,63.7,63.7,63.69,63.69,3000.0,52.0286,52.0286,52.0204,52.0204,3000.0
2014-04-21 14:15:00,63.69,63.7,63.69,63.7,1000.0,52.0204,52.0286,52.0204,52.0286,1000.0
2014-04-21 14:20:00,63.69,63.7,63.68,63.68,17400.0,52.0204,52.0286,52.0122,52.0122,17400.0
2014-04-21 14:25:00,63.68,63.69,63.68,63.69,6000.0,52.0122,52.0204,52.0122,52.0204,6000.0
2014-04-21 14:30:00,63.68,63.71,63.68,63.7,31100.0,52.0122,52.0367,52.0122,52.0286,31100.0
2014-04-21 14:35:00,63.69,63.7,63.69,63.7,9200.0,52.0204,52.0286,52.0204,52.0286,9200.0
2014-04-21 14:40:00,63.7,63.71,63.69,63.7,22400.0,52.0286,52.0367,52.0204,52.0286,22400.0
2014-04-21 14:45:00,63.7,63.73,63.7,63.73,14100.0,52.0286,52.0531,52.0286,52.0531,14100.0
2014-04-21 14:50:00,63.73,63.76,63.73,63.74,15900.0,52.0531,52.0776,52.0531,52.0612,15900.0
2014-04-21 14:55:00,63.74,63.75,63.73,63.74,6500.0,52.0612,52.0694,52.0531,52.0612,6500.0
2014-04-21 15:00:00,63.74,63.74,63.73,63.73,5900.0,52.0612,52.0612,52.0531,52.0531,5900.0
2014-04-21 15:05:00,63.73,63.74,63.73,63.73,6500.0,52.0531,52.0612,52.0531,52.0531,6500.0
2014-04-21 15:10:00,63.73,63.74,63.73,63.74,5800.0,52.0531,52.0612,52.0531,52.0612,5800.0
2014-04-21 15:15:00,63.74,63.74,63.72,63.73,7000.0,52.0612,52.0612,52.0449,52.0531,7000.0
2014-04-21 15:20:00,63.73,63.73,63.72,63.73,6000.0,52.0531,52.0531,52.0449,52.0531,6000.0
2014-04-21 15:25:00,63.73,63.74,63.72,63.74,6100.0,52.0531,52.0612,52.0449,52.0612,6100.0
2014-04-21 15:30:00,63.74,63.77,63.73,63.74,32500.0,52.0612,52.0857,52.0531,52.0612,32500.0
2014-04-21 15:35:00,63.74,63.82,63.74,63.78,337700.0,52.0612,52.1266,52.0612,52.0939,337700.0
2014-04-21 15:40:00,63.78,63.83,63.78,63.82,146100.0,52.0939,52.1347,52.0939,52.1266,146100.0
2014-04-21 15:45:00,63.81,63.82,63.8,63.82,31800.0,52.1184,52.1266,52.1102,52.1266,31800.0
2014-04-21 15:50:00,63.82,63.82,63.81,63.81,34300.0,52.1266,52.1266,52.1184,52.1184,34300.0
2014-04-21 15:55:00,63.81,63.83,63.8,63.83,133500.0,52.1184,52.1347,52.1102,52.1347,133500.0
2014-04-22 09:30:00,63.95,64.0,63.87,63.89,24100.0,52.2328,52.2736,52.1674,52.1838,24100.0
2014-04-22 09:35:00,63.88,63.91,63.85,63.85,31300.0,52.1756,52.2001,52.1511,52.1511,31300.0
2014-04-22 09:40:00,63.86,63.86,63.82,63.85,19500.0,52.1593,52.1593,52.1266,52.1511,19500.0
2014-04-22 09:45:00,63.85,63.91,63.85,63.9,37100.0,52.1511,52.2001,52.1511,52.1919,37100.0
2014-04-22 09:50:00,63.9,63.94,63.9,63.93,135500.0,52.1919,52.2246,52.1919,52.2164,135500.0
2014-04-22 09:55:00,63.93,63.94,63.92,63.92,25900.0,52.2164,52.2246,52.2083,52.2083,25900.0
2014-04-22 10:00:00,63.94,63.95,63.9,63.94,104600.0,52.2246,52.2328,52.1919,52.2246,104600.0
2014-04-22 10:05:00,63.94,63.95,63.89,63.93,122800.0,52.2246,52.2328,52.1838,52.2164,122800.0
2014-04-22 10:10:00,63.93,63.93,63.9,63.9,30500.0,52.2164,52.2164,52.1919,52.1919,30500.0
2014-04-22 10:15:00,63.9,63.91,63.88,63.9,18700.0,52.1919,52.2001,52.1756,52.1919,18700.0
2014-04-22 10:20:00,63.9,63.93,63.87,63.89,39500.0,52.1919,52.2164,52.1674,52.1838,39500.0
2014-04-22 10:25:00,63.88,63.9,63.87,63.88,19100.0,52.1756,52.1919,52.1674,52.1756,19100.0
2014-04-22 10:30:00,63.87,63.88,63.82,63.82,35800.0,52.1674,52.1756,52.1266,52.1266,35800.0
2014-04-22 10:35:00,63.82,63.83,63.82,63.83,27900.0,52.1266,52.1347,52.1266,52.1347,27900.0
2014-04-22 10:40:00,63.83,63.84,63.82,63.84,48100.0,52.1347,52.1429,52.1266,52.1429,48100.0
2014-04-22 10:45:00,63.84,63.87,63.83,63.87,29900.0,52.1429,52.1674,52.1347,52.1674,29900.0
2014-04-22 10:50:00,63.87,63.9,63.86,63.87,25800.0,52.1674,52.1919,52.1593,52.1674,25800.0
2014-04-22 10:55:00,63.87,63.87,63.85,63.86,27500.0,52.1674,52.1674,52.1511,52.1593,27500.0
2014-04-22 11:00:00,63.85,63.89,63.85,63.86,43300.0,52.1511,52.1838,52.1511,52.1593,43300.0
2014-04-22 11:05:00,63.85,63.88,63.85,63.85,46500.0,52.1511,52.1756,52.1511,52.1511,46500.0
2014-04-22 11:10:00,63.85,63.86,63.85,63.85,22900.0,52.1511,52.1593,52.1511,52.1511,22900.0
2014-04-22 11:15:00,63.84,63.85,63.84,63.85,7100.0,52.1429,52.1511,52.1429,52.1511,7100.0
2014-04-22 11:20:00,63.84,63.86,63.84,63.86,6200.0,52.1429,52.1593,52.1429,52.1593,6200.0
2014-04-22 11:25:00,63.86,63.87,63.85,63.87,14000.0,52.1593,52.1674,52.1511,52.1674,14000.0
2014-04-22 11:30:00,63.87,63.87,63.86,63.87,12400.0,52.1674,52.1674,52.1593,52.1674,12400.0
2014-04-22 11:35:00,63.88,63.89,63.86,63.86,11400.0,52.1756,52.1838,52.1593,52.1593,11400.0
2014-04-22 11:40:00,63.86,63.88,63.85,63.86,8200.0,52.1593,52.1756,52.1511,52.1593,8200.0
2014-04-22 11:45:00,63.86,63.87,63.85,63.86,7600.0,52.1593,52.1674,52.1511,52.1593,7600.0
2014-04-22 11:50:00,63.85,63.86,63.85,63.85,4300.0,52.1511,52.1593,52.1511,52.1511,4300.0
2014-04-22 11:55:00,63.84,63.85,63.84,63.85,6500.0,52.1429,52.1511,52.1429,52.1511,6500.0
2014-04-22 12:00:00,63.85,63.86,63.85,63.86,3300.0,52.1511,52.1593,52.1511,52.1593,3300.0
2014-04-22 12:05:00,63.86,63.87,63.86,63.86,2700.0,52.1593,52.1674,52.1593,52.1593,2700.0
2014-04-22 12:10:00,63.87,63.88,63.85,63.88,4300.0,52.1674,52.1756,52.1511,52.1756,4300.0
2014-04-22 12:15:00,63.88,63.88,63.87,63.87,4500.0,52.1756,52.1756,52.1674,52.1674,4500.0
2014-04-22 12:20:00,63.87,63.88,63.86,63.86,17600.0,52.1674,52.1756,52.1593,52.1593,17600.0
2014-04-22 12:25:00,63.85,63.85,63.85,63.85,3300.0,52.1511,52.1511,52.1511,52.1511,3300.0
2014-04-22 12:30:00,63.85,63.86,63.85,63.85,1900.0,52.1511,52.1593,52.1511,52.1511,1900.0
2014-04-22 12:35:00,63.84,63.85,63.84,63.84,900.0,52.1429,52.1511,52.1429,52.1429,900.0
2014-04-22 12:40:00,63.85,63.85,63.83,63.84,8900.0,52.1511,52.1511,52.1347,52.1429,8900.0
2014-04-22 12:45:00,63.84,63.85,63.83,63.84,5000.0,52.1429,52.1511,52.1347,52.1429,5000.0
2014-04-22 12:50:00,63.83,63.85,63.83,63.84,3700.0,52.1347,52.1511,52.1347,52.1429,3700.0
2014-04-22 12:55:00,63.84,63.86,63.84,63.85,3700.0,52.1429,52.1593,52.1429,52.1511,3700.0
2014-04-22 13:00:00,63.86,63.87,63.84,63.85,7500.0,52.1593,52.1674,52.1429,52.1511,7500.0
2014-04-22 13:05:00,63.85,63.85,63.83,63.84,1500.0,52.1511,52.1511,52.1347,52.1429,1500.0
2014-04-22 13:10:00,63.84,63.85,63.84,63.85,4500.0,52.1429,52.1511,52.1429,52.1511,4500.0
2014-04-22 13:15:00,63.84,63.86,63.84,63.86,2000.0,52.1429,52.1593,52.1429,52.1593,2000.0
2014-04-22 13:20:00,63.85,63.86,63.85,63.86,1300.0,52.1511,52.1593,52.1511,52.1593,1300.0
2014-04-22 13:25:00,63.86,63.86,63.85,63.85,400.0,52.1593,52.1593,52.1511,52.1511,400.0
2014-04-22 13:30:00,63.85,63.86,63.85,63.85,1200.0,52.1511,52.1593,52.1511,52.1511,1200.0
2014-04-22 13:35:00,63.86,63.89,63.86,63.89,4800.0,52.1593,52.1838,52.1593,52.1838,4800.0
2014-04-22 13:40:00,63.88,63.89,63.88,63.88,3700.0,52.1756,52.1838,52.1756,52.1756,3700.0
2014-04-22 13:45:00,63.88,63.88,63.87,63.87,3700.0,52.1756,52.1756,52.1674,52.1674,3700.0
2014-04-22 13:50:00,63.88,63.89,63.88,63.89,3200.0,52.1756,52.1838,52.1756,52.1838,3200.0
2014-04-22 13:55:00,63.88,63.88,63.87,63.88,500.0,52.1756,52.1756,52.1674,52.1756,500.0
2014-04-22 14:00:00,63.88,63.88,63.83,63.84,4900.0,52.1756,52.1756,52.1347,52.1429,4900.0
2014-04-22 14:05:00,63.84,63.85,63.84,63.85,1400.0,52.1429,52.1511,52.1429,52.1511,1400.0
2014-04-22 14:10:00,63.85,63.85,63.84,63.85,800.0,52.1511,52.1511,52.1429,52.1511,800.0
2014-04-22 14:15:00,63.84,63.85,63.84,63.84,4500.0,52.1429,52.1511,52.1429,52.1429,4500.0
2014-04-22 14:20:00,63.84,63.87,63.84,63.87,6100.0,52.1429,52.1674,52.1429,52.1674,6100.0
2014-04-22 14:25:00,63.87,63.89,63.87,63.87,18400.0,52.1674,52.1838,52.1674,52.1674,18400.0
2014-04-22 14:30:00,63.88,63.89,63.88,63.89,26900.0,52.1756,52.1838,52.1756,52.1838,26900.0
2014-04-22 14:35:00,63.89,63.89,63.88,63.89,18400.0,52.1838,52.1838,52.1756,52.1838,18400.0
2014-04-22 14:40:00,63.9,63.92,63.9,63.92,19300.0,52.1919,52.2083,52.1919,52.2083,19300.0
2014-04-22 14:45:00,63.92,63.92,63.91,63.92,16800.0,52.2083,52.2083,52.2001,52.2083,16800.0
2014-04-22 14:50:00,63.92,63.93,63.92,63.93,23000.0,52.2083,52.2164,52.2083,52.2164,23000.0
2014-04-22 14:55:00,63.93,63.94,63.93,63.94,29000.0,52.2164,52.2246,52.2164,52.2246,29000.0
2014-04-22 15:00:00,63.94,63.94,63.93,63.94,34000.0,52.2246,52.2246,52.2164,52.2246,34000.0
2014-04-22 15:05:00,63.94,63.95,63.93,63.94,29200.0,52.2246,52.2328,52.2164,52.2246,29200.0
2014-04-22 15:10:00,63.93,63.93,63.91,63.91,31500.0,52.2164,52.2164,52.2001,52.2001,31500.0
2014-04-22 15:15:00,63.9,63.91,63.89,63.9,23000.0,52.1919,52.2001,52.1838,52.1919,23000.0
2014-04-22 15:20:00,63.9,63.91,63.9,63.91,20800.0,52.1919,52.2001,52.1919,52.2001,20800.0
2014-04-22 15:25:00,63.91,63.91,63.87,63.89,50100.0,52.2001,52.2001,52.1674,52.1838,50100.0
2014-04-22 15:30:00,63.89,63.9,63.86,63.89,36000.0,52.1838,52.1919,52.1593,52.1838,36000.0
2014-04-22 15:35:00,63.89,63.91,63.89,63.89,25900.0,52.1838,52.2001,52.1838,52.1838,25900.0
2014-04-22 15:40:00,63.9,63.91,63.89,63.91,26300.0,52.1919,52.2001,52.1838,52.2001,26300.0
2014-04-22 15:45:00,63.91,63.92,63.91,63.92,25600.0,52.2001,52.2083,52.2001,52.2083,25600.0
2014-04-22 15:50:00,63.92,63.92,63.91,63.92,42800.0,52.2083,52.2083,52.2001,52.2083,42800.0
2014-04-22 15:55:00,63.92,63.92,63.82,63.85,101200.0,52.2083,52.2083,52.1266,52.1511,101200.0
2014-04-23 09:30:00,63.44,63.45,63.32,63.33,23500.0,51.8162,51.8244,51.7182,51.7264,23500.0
2014-04-23 09:35:00,63.33,63.33,63.32,63.33,34800.0,51.7264,51.7264,51.7182,51.7264,34800.0
2014-04-23 09:40:00,63.34,63.38,63.32,63.32,20300.0,51.7345,51.7672,51.7182,51.7182,20300.0
2014-04-23 09:45:00,63.31,63.33,63.3,63.3,16300.0,51.71,51.7264,51.7019,51.7019,16300.0
2014-04-23 09:50:00,63.3,63.31,63.26,63.27,148700.0,51.7019,51.71,51.6692,51.6774,148700.0
2014-04-23 09:55:00,63.28,63.29,63.26,63.29,19100.0,51.6855,51.6937,51.6692,51.6937,19100.0
2014-04-23 10:00:00,63.25,63.25,63.19,63.19,36100.0,51.661,51.661,51.612,51.612,36100.0
2014-04-23 10:05:00,63.17,63.2,63.16,63.19,10600.0,51.5957,51.6202,51.5875,51.612,10600.0
2014-04-23 10:10:00,63.2,63.22,63.2,63.21,10100.0,51.6202,51.6365,51.6202,51.6283,10100.0
2014-04-23 10:15:00,63.21,63.22,63.21,63.22,2800.0,51.6283,51.6365,51.6283,51.6365,2800.0
2014-04-23 10:20:00,63.22,63.25,63.21,63.25,19600.0,51.6365,51.661,51.6283,51.661,19600.0
2014-04-23 10:25:00,63.26,63.26,63.25,63.25,7800.0,51.6692,51.6692,51.661,51.661,7800.0
2014-04-23 10:30:00,63.25,63.26,63.23,63.25,18800.0,51.661,51.6692,51.6447,51.661,18800.0
2014-04-23 10:35:00,63.25,63.26,63.24,63.25,5100.0,51.661,51.6692,51.6529,51.661,5100.0
2014-04-23 10:40:00,63.26,63.28,63.26,63.28,7500.0,51.6692,51.6855,51.6692,51.6855,7500.0
2014-04-23 10:45:00,63.29,63.29,63.24,63.25,13000.0,51.6937,51.6937,51.6529,51.661,13000.0
2014-04-23 10:50:00,63.25,63.28,63.25,63.27,7300.0,51.661,51.6855,51.661,51.6774,7300.0
2014-04-23 10:55:00,63.27,63.27,63.24,63.26,10200.0,51.6774,51.6774,51.6529,51.6692,10200.0
2014-04-23 11:00:00,63.26,63.28,63.26,63.27,4200.0,51.6692,51.6855,51.6692,51.6774,4200.0
2014-04-23 11:05:00,63.26,63.29,63.26,63.28,5500.0,51.6692,51.6937,51.6692,51.6855,5500.0
2014-04-23 11:10:00,63.28,63.28,63.23,63.25,5100.0,51.6855,51.6855,51.6447,51.661,5100.0
2014-04-23 11:15:00,63.25,63.26,63.24,63.25,8900.0,51.661,51.6692,51.6529,51.661,8900.0
2014-04-23 11:20:00,63.24,63.25,63.24,63.24,3700.0,51.6529,51.661,51.6529,51.6529,3700.0
2014-04-23 11:25:00,63.24,63.28,63.24,63.27,22300.0,51.6529,51.6855,51.6529,51.6774,22300.0
2014-04-23 11:30:00,63.27,63.29,63.27,63.29,15200.0,51.6774,51.6937,51.6774,51.6937,15200.0
2014-04-23 11:35:00,63.28,63.29,63.28,63.29,4400.0,51.6855,51.6937,51.6855,51.6937,4400.0
2014-04-23 11:40:00,63.29,63.29,63.28,63.28,2400.0,51.6937,51.6937,51.6855,51.6855,2400.0
2014-04-23 11:45:00,63.27,63.28,63.26,63.26,800.0,51.6774,51.6855,51.6692,51.6692,800.0
2014-04-23 11:50:00,63.27,63.29,63.27,63.29,1800.0,51.6774,51.6937,51.6774,51.6937,1800.0
2014-04-23 11:55:00,63.31,63.31,63.3,63.3,900.0,51.71,51.71,51.7019,51.7019,900.0
2014-04-23 12:00:00,63.3,63.32,63.3,63.31,7400.0,51.7019,51.7182,51.7019,51.71,7400.0
2014-04-23 12:05:00,63.31,63.31,63.31,63.31,600.0,51.71,51.71,51.71,51.71,600.0
2014-04-23 12:10:00,63.29,63.3,63.29,63.29,900.0,51.6937,51.7019,51.6937,51.6937,900.0
2014-04-23 12:15:00,63.3,63.3,63.28,63.28,2900.0,51.7019,51.7019,51.6855,51.6855,2900.0
2014-04-23 12:20:00,63.28,63.31,63.28,63.31,4000.0,51.6855,51.71,51.6855,51.71,4000.0
2014-04-23 12:25:00,63.31,63.31,63.29,63.3,3500.0,51.71,51.71,51.6937,51.7019,3500.0
2014-04-23 12:30:00,63.3,63.32,63.3,63.32,2000.0,51.7019,51.7182,51.7019,51.7182,2000.0
2014-04-23 12:35:00,63.31,63.34,63.31,63.33,8800.0,51.71,51.7345,51.71,51.7264,8800.0
2014-04-23 12:40:00,63.33,63.35,63.33,63.33,2700.0,51.7264,51.7427,51.7264,51.7264,2700.0
2014-04-23 12:45:00,63.34,63.34,63.33,63.33,2200.0,51.7345,51.7345,51.7264,51.7264,2200.0
2014-04-23 12:50:00,63.33,63.34,63.33,63.34,1500.0,51.7264,51.7345,51.7264,51.7345,1500.0
2014-04-23 12:55:00,63.34,63.34,63.32,63.32,2000.0,51.7345,51.7345,51.7182,51.7182,2000.0
2014-04-23 13:00:00,63.33,63.35,63.33,63.35,6700.0,51.7264,51.7427,51.7264,51.7427,6700.0
2014-04-23 13:05:00,63.35,63.36,63.34,63.34,5000.0,51.7427,51.7509,51.7345,51.7345,5000.0
2014-04-23 13:10:00,63.34,63.34,63.33,63.33,3900.0,51.7345,51.7345,51.7264,51.7264,3900.0
2014-04-23 13:15:00,63.33,63.34,63.31,63.34,3800.0,51.7264,51.7345,51.71,51.7345,3800.0
2014-04-23 13:20:00,63.34,63.34,63.34,63.34,600.0,51.7345,51.7345,51.7345,51.7345,600.0
2014-04-23 13:25:00,63.34,63.35,63.34,63.35,2100.0,51.7345,51.7427,51.7345,51.7427,2100.0
2014-04-23 13:30:00,63.34,63.35,63.34,63.34,7500.0,51.7345,51.7427,51.7345,51.7345,7500.0
2014-04-23 13:35:00,63.34,63.34,63.32,63.34,25400.0,51.7345,51.7345,51.7182,51.7345,25400.0
2014-04-23 13:40:00,63.35,63.37,63.35,63.35,3900.0,51.7427,51.759,51.7427,51.7427,3900.0
2014-04-23 13:45:00,63.36,63.36,63.34,63.34,4400.0,51.7509,51.7509,51.7345,51.7345,4400.0
2014-04-23 13:50:00,63.34,63.36,63.34,63.35,6200.0,51.7345,51.7509,51.7345,51.7427,6200.0
2014-04-23 13:55:00,63.35,63.35,63.34,63.34,5100.0,51.7427,51.7427,51.7345,51.7345,5100.0
2014-04-23 14:00:00,63.34,63.34,63.31,63.31,5400.0,51.7345,51.7345,51.71,51.71,5400.0
2014-04-23 14:05:00,63.31,63.31,63.31,63.31,700.0,51.71,51.71,51.71,51.71,700.0
2014-04-23 14:10:00,63.31,63.34,63.31,63.32,10200.0,51.71,51.7345,51.71,51.7182,10200.0
2014-04-23 14:15:00,63.32,63.32,63.3,63.31,13000.0,51.7182,51.7182,51.7019,51.71,13000.0
2014-04-23 14:20:00,63.3,63.31,63.3,63.31,3300.0,51.7019,51.71,51.7019,51.71,3300.0
2014-04-23 14:25:00,63.31,63.33,63.31,63.32,3200.0,51.71,51.7264,51.71,51.7182,3200.0
2014-04-23 14:30:00,63.32,63.33,63.32,63.33,2300.0,51.7182,51.7264,51.7182,51.7264,2300.0
2014-04-23 14:35:00,63.32,63.33,63.32,63.32,3100.0,51.7182,51.7264,51.7182,51.7182,3100.0
2014-04-23 14:40:00,63.32,63.33,63.31,63.31,6500.0,51.7182,51.7264,51.71,51.71,6500.0
2014-04-23 14:45:00,63.31,63.32,63.3,63.3,2800.0,51.71,51.7182,51.7019,51.7019,2800.0
2014-04-23 14:50:00,63.31,63.32,63.3,63.31,2500.0,51.71,51.7182,51.7019,51.71,2500.0
2014-04-23 14:55:00,63.31,63.32,63.3,63.31,4800.0,51.71,51.7182,51.7019,51.71,4800.0
2014-04-23 15:00:00,63.31,63.35,63.31,63.34,16300.0,51.71,51.7427,51.71,51.7345,16300.0
2014-04-23 15:05:00,63.35,63.37,63.35,63.37,3200.0,51.7427,51.759,51.7427,51.759,3200.0
2014-04-23 15:10:00,63.36,63.36,63.35,63.35,1600.0,51.7509,51.7509,51.7427,51.7427,1600.0
2014-04-23 15:15:00,63.35,63.35,63.31,63.31,5900.0,51.7427,51.7427,51.71,51.71,5900.0
2014-04-23 15:20:00,63.31,63.34,63.31,63.32,6300.0,51.71,51.7345,51.71,51.7182,6300.0
2014-04-23 15:25:00,63.32,63.33,63.32,63.32,8000.0,51.7182,51.7264,51.7182,51.7182,8000.0
2014-04-23 15:30:00,63.32,63.34,63.32,63.33,4000.0,51.7182,51.7345,51.7182,51.7264,4000.0
2014-04-23 15:35:00,63.32,63.33,63.32,63.32,8300.0,51.7182,51.7264,51.7182,51.7182,8300.0
2014-04-23 15:40:00,63.31,63.33,63.31,63.33,29200.0,51.71,51.7264,51.71,51.7264,29200.0
2014-04-23 15:45:00,63.32,63.33,63.3,63.33,36800.0,51.7182,51.7264,51.7019,51.7264,36800.0
2014-04-23 15:50:00,63.33,63.33,63.32,63.32,15900.0,51.7264,51.7264,51.7182,51.7182,15900.0
2014-04-23 15:55:00,63.32,63.36,63.32,63.36,45400.0,51.7182,51.7509,51.7182,51.7509,45400.0
2014-04-24 09:30:00,63.33,63.36,63.22,63.22,45300.0,51.7264,51.7509,51.6365,51.6365,45300.0
2014-04-24 09:35:00,63.23,63.23,63.21,63.23,31700.0,51.6447,51.6447,51.6283,51.6447,31700.0
2014-04-24 09:40:00,63.23,63.23,63.18,63.18,15200.0,51.6447,51.6447,51.6038,51.6038,15200.0
2014-04-24 09:45:00,63.18,63.23,63.13,63.16,26200.0,51.6038,51.6447,51.563,51.5875,26200.0
2014-04-24 09:50:00,63.16,63.19,63.16,63.18,23700.0,51.5875,51.612,51.5875,51.6038,23700.0
2014-04-24 09:55:00,63.18,63.2,63.16,63.17,12400.0,51.6038,51.6202,51.5875,51.5957,12400.0
2014-04-24 10:00:00,63.16,63.18,63.1,63.15,8800.0,51.5875,51.6038,51.5385,51.5793,8800.0
2014-04-24 10:05:00,63.13,63.15,63.07,63.11,33800.0,51.563,51.5793,51.514,51.5467,33800.0
2014-04-24 10:10:00,63.11,63.13,63.09,63.13,8500.0,51.5467,51.563,51.5303,51.563,8500.0
2014-04-24 10:15:00,63.14,63.23,63.12,63.22,35100.0,51.5712,51.6447,51.5548,51.6365,35100.0
2014-04-24 10:20:00,63.23,63.26,63.21,63.22,31400.0,51.6447,51.6692,51.6283,51.6365,31400.0
2014-04-24 10:25:00,63.22,63.23,63.18,63.22,13200.0,51.6365,51.6447,51.6038,51.6365,13200.0
2014-04-24 10:30:00,63.22,63.25,63.22,63.23,6800.0,51.6365,51.661,51.6365,51.6447,6800.0
2014-04-24 10:35:00,63.24,63.27,63.24,63.25,10300.0,51.6529,51.6774,51.6529,51.661,10300.0
2014-04-24 10:40:00,63.26,63.26,63.23,63.23,3800.0,51.6692,51.6692,51.6447,51.6447,3800.0
2014-04-24 10:45:00,63.23,63.24,63.21,63.22,20100.0,51.6447,51.6529,51.6283,51.6365,20100.0
2014-04-24 10:50:00,63.22,63.23,63.2,63.23,53300.0,51.6365,51.6447,51.6202,51.6447,53300.0
2014-04-24 10:55:00,63.23,63.27,63.23,63.26,8700.0,51.6447,51.6774,51.6447,51.6692,8700.0
2014-04-24 11:00:00,63.26,63.26,63.24,63.26,16000.0,51.6692,51.6692,51.6529,51.6692,16000.0
2014-04-24 11:05:00,63.26,63.32,63.26,63.32,10000.0,51.6692,51.7182,51.6692,51.7182,10000.0
2014-04-24 11:10:00,63.33,63.39,63.33,63.38,5000.0,51.7264,51.7754,51.7264,51.7672,5000.0
2014-04-24 11:15:00,63.37,63.39,63.37,63.39,4200.0,51.759,51.7754,51.759,51.7754,4200.0
2014-04-24 11:20:00,63.39,63.42,63.39,63.41,14200.0,51.7754,51.7999,51.7754,51.7917,14200.0
2014-04-24 11:25:00,63.42,63.42,63.41,63.41,11300.0,51.7999,51.7999,51.7917,51.7917,11300.0
2014-04-24 11:30:00,63.41,63.42,63.4,63.41,7700.0,51.7917,51.7999,51.7835,51.7917,7700.0
2014-04-24 11:35:00,63.42,63.43,63.4,63.43,5000.0,51.7999,51.808,51.7835,51.808,5000.0
2014-04-24 11:40:00,63.43,63.43,63.39,63.39,6000.0,51.808,51.808,51.7754,51.7754,6000.0
2014-04-24 11:45:00,63.39,63.41,63.39,63.41,10900.0,51.7754,51.7917,51.7754,51.7917,10900.0
2014-04-24 11:50:00,63.4,63.4,63.37,63.38,9300.0,51.7835,51.7835,51.759,51.7672,9300.0
2014-04-24 11:55:00,63.37,63.39,63.37,63.38,2100.0,51.759,51.7754,51.759,51.7672,2100.0
2014-04-24 12:00:00,63.39,63.42,63.39,63.41,2900.0,51.7754,51.7999,51.7754,51.7917,2900.0
2014-04-24 12:05:00,63.42,63.42,63.4,63.4,1100.0,51.7999,51.7999,51.7835,51.7835,1100.0
2014-04-24 12:10:00,63.4,63.41,63.39,63.39,4600.0,51.7835,51.7917,51.7754,51.7754,4600.0
2014-04-24 12:15:00,63.4,63.4,63.39,63.4,3800.0,51.7835,51.7835,51.7754,51.7835,3800.0
2014-04-24 12:20:00,63.4,63.4,63.39,63.39,4900.0,51.7835,51.7835,51.7754,51.7754,4900.0
2014-04-24 12:25:00,63.39,63.4,63.39,63.39,1400.0,51.7754,51.7835,51.7754,51.7754,1400.0
2014-04-24 12:30:00,63.39,63.42,63.39,63.42,30300.0,51.7754,51.7999,51.7754,51.7999,30300.0
2014-04-24 12:35:00,63.42,63.44,63.42,63.44,2700.0,51.7999,51.8162,51.7999,51.8162,2700.0
2014-04-24 12:40:00,63.44,63.45,63.43,63.44,9300.0,51.8162,51.8244,51.808,51.8162,9300.0
2014-04-24 12:45:00,63.44,63.46,63.44,63.46,1900.0,51.8162,51.8325,51.8162,51.8325,1900.0
2014-04-24 12:50:00,63.46,63.46,63.45,63.46,1700.0,51.8325,51.8325,51.8244,51.8325,1700.0
2014-04-24 12:55:00,63.47,63.47,63.46,63.46,2400.0,51.8407,51.8407,51.8325,51.8325,2400.0
2014-04-24 13:00:00,63.46,63.47,63.44,63.44,1500.0,51.8325,51.8407,51.8162,51.8162,1500.0
2014-04-24 13:05:00,63.45,63.45,63.43,63.43,2000.0,51.8244,51.8244,51.808,51.808,2000.0
2014-04-24 13:10:00,63.44,63.44,63.43,63.44,2300.0,51.8162,51.8162,51.808,51.8162,2300.0
2014-04-24 13:15:00,63.45,63.45,63.44,63.45,6400.0,51.8244,51.8244,51.8162,51.8244,6400.0
2014-04-24 13:20:00,63.45,63.45,63.44,63.44,10000.0,51.8244,51.8244,51.8162,51.8162,10000.0
2014-04-24 13:25:00,63.45,63.45,63.43,63.43,2300.0,51.8244,51.8244,51.808,51.808,2300.0
2014-04-24 13:30:00,63.43,63.45,63.43,63.45,5500.0,51.808,51.8244,51.808,51.8244,5500.0
2014-04-24 13:35:00,63.44,63.44,63.4,63.4,6600.0,51.8162,51.8162,51.7835,51.7835,6600.0
2014-04-24 13:40:00,63.4,63.42,63.4,63.42,4000.0,51.7835,51.7999,51.7835,51.7999,4000.0
2014-04-24 13:45:00,63.42,63.42,63.4,63.4,7800.0,51.7999,51.7999,51.7835,51.7835,7800.0
2014-04-24 13:50:00,63.4,63.42,63.4,63.4,12400.0,51.7835,51.7999,51.7835,51.7835,12400.0
2014-04-24 13:55:00,63.4,63.42,63.4,63.41,26000.0,51.7835,51.7999,51.7835,51.7917,26000.0
2014-04-24 14:00:00,63.4,63.43,63.4,63.41,5600.0,51.7835,51.808,51.7835,51.7917,5600.0
2014-04-24 14:05:00,63.41,63.43,63.41,63.41,8400.0,51.7917,51.808,51.7917,51.7917,8400.0
2014-04-24 14:10:00,63.41,63.42,63.4,63.42,11800.0,51.7917,51.7999,51.7835,51.7999,11800.0
2014-04-24 14:15:00,63.42,63.43,63.41,63.42,5400.0,51.7999,51.808,51.7917,51.7999,5400.0
2014-04-24 14:20:00,63.42,63.44,63.41,63.41,3600.0,51.7999,51.8162,51.7917,51.7917,3600.0
2014-04-24 14:25:00,63.42,63.44,63.42,63.44,7900.0,51.7999,51.8162,51.7999,51.8162,7900.0
2014-04-24 14:30:00,63.45,63.47,63.44,63.47,15100.0,51.8244,51.8407,51.8162,51.8407,15100.0
2014-04-24 14:35:00,63.47,63.49,63.46,63.48,3700.0,51.8407,51.857,51.8325,51.8489,3700.0
2014-04-24 14:40:00,63.47,63.47,63.45,63.45,2200.0,51.8407,51.8407,51.8244,51.8244,2200.0
2014-04-24 14:45:00,63.43,63.45,63.43,63.45,9400.0,51.808,51.8244,51.808,51.8244,9400.0
2014-04-24 14:50:00,63.44,63.44,63.43,63.44,1600.0,51.8162,51.8162,51.808,51.8162,1600.0
2014-04-24 14:55:00,63.43,63.43,63.42,63.43,2600.0,51.808,51.808,51.7999,51.808,2600.0
2014-04-24 15:00:00,63.43,63.47,63.43,63.46,4600.0,51.808,51.8407,51.808,51.8325,4600.0
2014-04-24 15:05:00,63.46,63.46,63.46,63.46,900.0,51.8325,51.8325,51.8325,51.8325,900.0
2014-04-24 15:10:00,63.45,63.47,63.45,63.45,1700.0,51.8244,51.8407,51.8244,51.8244,1700.0
2014-04-24 15:15:00,63.44,63.46,63.44,63.45,5400.0,51.8162,51.8325,51.8162,51.8244,5400.0
2014-04-24 15:20:00,63.45,63.45,63.43,63.45,2200.0,51.8244,51.8244,51.808,51.8244,2200.0
2014-04-24 15:25:00,63.45,63.45,63.43,63.43,9500.0,51.8244,51.8244,51.808,51.808,9500.0
2014-04-24 15:30:00,63.43,63.45,63.41,63.41,4600.0,51.808,51.8244,51.7917,51.7917,4600.0
2014-04-24 15:35:00,63.41,63.43,63.41,63.43,5000.0,51.7917,51.808,51.7917,51.808,5000.0
2014-04-24 15:40:00,63.43,63.45,63.43,63.44,14300.0,51.808,51.8244,51.808,51.8162,14300.0
2014-04-24 15:45:00,63.44,63.46,63.42,63.46,9300.0,51.8162,51.8325,51.7999,51.8325,9300.0
2014-04-24 15:50:00,63.46,63.46,63.44,63.44,9800.0,51.8325,51.8325,51.8162,51.8162,9800.0
2014-04-24 15:55:00,63.45,63.48,63.42,63.48,18700.0,51.8244,51.8489,51.7999,51.8489,18700.0
2014-04-25 09:30:00,62.41,62.42,62.27,62.29,23400.0,50.9749,50.9831,50.8606,50.8769,23400.0
2014-04-25 09:35:00,62.31,62.32,62.23,62.24,48400.0,50.8932,50.9014,50.8279,50.8361,48400.0
2014-04-25 09:40:00,62.24,62.28,62.24,62.26,32000.0,50.8361,50.8687,50.8361,50.8524,32000.0
2014-04-25 09:45:00,62.26,62.27,62.21,62.21,80000.0,50.8524,50.8606,50.8116,50.8116,80000.0
2014-04-25 09:50:00,62.21,62.31,62.2,62.31,55300.0,50.8116,50.8932,50.8034,50.8932,55300.0
2014-04-25 09:55:00,62.3,62.32,62.25,62.29,12500.0,50.8851,50.9014,50.8442,50.8769,12500.0
2014-04-25 10:00:00,62.28,62.3,62.25,62.29,20600.0,50.8687,50.8851,50.8442,50.8769,20600.0
2014-04-25 10:05:00,62.27,62.37,62.27,62.36,28400.0,50.8606,50.9423,50.8606,50.9341,28400.0
2014-04-25 10:10:00,62.36,62.37,62.34,62.35,22900.0,50.9341,50.9423,50.9178,50.9259,22900.0
2014-04-25 10:15:00,62.36,62.39,62.36,62.36,9700.0,50.9341,50.9586,50.9341,50.9341,9700.0
2014-04-25 10:20:00,62.36,62.36,62.32,62.34,18100.0,50.9341,50.9341,50.9014,50.9178,18100.0
2014-04-25 10:25:00,62.34,62.35,62.34,62.34,21000.0,50.9178,50.9259,50.9178,50.9178,21000.0
2014-04-25 10:30:00,62.34,62.34,62.29,62.29,35200.0,50.9178,50.9178,50.8769,50.8769,35200.0
2014-04-25 10:35:00,62.28,62.28,62.22,62.24,14500.0,50.8687,50.8687,50.8197,50.8361,14500.0
2014-04-25 10:40:00,62.24,62.27,62.23,62.27,17800.0,50.8361,50.8606,50.8279,50.8606,17800.0
2014-04-25 10:45:00,62.27,62.28,62.27,62.28,17100.0,50.8606,50.8687,50.8606,50.8687,17100.0
2014-04-25 10:50:00,62.28,62.3,62.19,62.19,42800.0,50.8687,50.8851,50.7952,50.7952,42800.0
2014-04-25 10:55:00,62.19,62.19,62.15,62.19,19000.0,50.7952,50.7952,50.7626,50.7952,19000.0
2014-04-25 11:00:00,62.19,62.19,62.17,62.17,6300.0,50.7952,50.7952,50.7789,50.7789,6300.0
2014-04-25 11:05:00,62.17,62.17,62.1,62.11,20200.0,50.7789,50.7789,50.7217,50.7299,20200.0
2014-04-25 11:10:00,62.11,62.13,62.1,62.12,35100.0,50.7299,50.7462,50.7217,50.7381,35100.0
2014-04-25 11:15:00,62.12,62.17,62.1,62.17,40200.0,50.7381,50.7789,50.7217,50.7789,40200.0
2014-04-25 11:20:00,62.16,62.18,62.15,62.18,13600.0,50.7707,50.7871,50.7626,50.7871,13600.0
2014-04-25 11:25:00,62.18,62.28,62.18,62.28,17400.0,50.7871,50.8687,50.7871,50.8687,17400.0
2014-04-25 11:30:00,62.28,62.29,62.27,62.29,40300.0,50.8687,50.8769,50.8606,50.8769,40300.0
2014-04-25 11:35:00,62.29,62.29,62.29,62.29,2500.0,50.8769,50.8769,50.8769,50.8769,2500.0
2014-04-25 11:40:00,62.3,62.33,62.29,62.29,23700.0,50.8851,50.9096,50.8769,50.8769,23700.0
2014-04-25 11:45:00,62.29,62.3,62.28,62.29,4400.0,50.8769,50.8851,50.8687,50.8769,4400.0
2014-04-25 11:50:00,62.29,62.33,62.28,62.33,23000.0,50.8769,50.9096,50.8687,50.9096,23000.0
2014-04-25 11:55:00,62.34,62.34,62.29,62.3,6700.0,50.9178,50.9178,50.8769,50.8851,6700.0
2014-04-25 12:00:00,62.3,62.31,62.28,62.28,7800.0,50.8851,50.8932,50.8687,50.8687,7800.0
2014-04-25 12:05:00,62.28,62.3,62.27,62.28,10000.0,50.8687,50.8851,50.8606,50.8687,10000.0
2014-04-25 12:10:00,62.29,62.3,62.29,62.3,4500.0,50.8769,50.8851,50.8769,50.8851,4500.0
2014-04-25 12:15:00,62.3,62.31,62.3,62.3,10200.0,50.8851,50.8932,50.8851,50.8851,10200.0
2014-04-25 12:20:00,62.29,62.29,62.28,62.28,1800.0,50.8769,50.8769,50.8687,50.8687,1800.0
2014-04-25 12:25:00,62.28,62.3,62.28,62.3,5100.0,50.8687,50.8851,50.8687,50.8851,5100.0
2014-04-25 12:30:00,62.3,62.31,62.29,62.3,5100.0,50.8851,50.8932,50.8769,50.8851,5100.0
2014-04-25 12:35:00,62.31,62.31,62.28,62.28,9500.0,50.8932,50.8932,50.8687,50.8687,9500.0
2014-04-25 12:40:00,62.28,62.29,62.25,62.25,5400.0,50.8687,50.8769,50.8442,50.8442,5400.0
2014-04-25 12:45:00,62.25,62.25,62.25,62.25,5000.0,50.8442,50.8442,50.8442,50.8442,5000.0
2014-04-25 12:50:00,62.24,62.24,62.22,62.23,13100.0,50.8361,50.8361,50.8197,50.8279,13100.0
2014-04-25 12:55:00,62.24,62.24,62.23,62.23,2800.0,50.8361,50.8361,50.8279,50.8279,2800.0
2014-04-25 13:00:00,62.23,62.23,62.18,62.18,15100.0,50.8279,50.8279,50.7871,50.7871,15100.0
2014-04-25 13:05:00,62.18,62.18,62.14,62.15,160000.0,50.7871,50.7871,50.7544,50.7626,160000.0
2014-04-25 13:10:00,62.15,62.15,62.14,62.14,13600.0,50.7626,50.7626,50.7544,50.7544,13600.0
2014-04-25 13:15:00,62.13,62.15,62.13,62.13,5200.0,50.7462,50.7626,50.7462,50.7462,5200.0
2014-04-25 13:20:00,62.13,62.14,62.13,62.14,3300.0,50.7462,50.7544,50.7462,50.7544,3300.0
2014-04-25 13:25:00,62.15,62.16,62.15,62.15,4600.0,50.7626,50.7707,50.7626,50.7626,4600.0
2014-04-25 13:30:00,62.15,62.17,62.15,62.16,11400.0,50.7626,50.7789,50.7626,50.7707,11400.0
2014-04-25 13:35:00,62.16,62.17,62.14,62.15,35800.0,50.7707,50.7789,50.7544,50.7626,35800.0
2014-04-25 13:40:00,62.15,62.18,62.15,62.18,15400.0,50.7626,50.7871,50.7626,50.7871,15400.0
2014-04-25 13:45:00,62.19,62.2,62.18,62.18,5000.0,50.7952,50.8034,50.7871,50.7871,5000.0
2014-04-25 13:50:00,62.18,62.18,62.15,62.15,45000.0,50.7871,50.7871,50.7626,50.7626,45000.0
2014-04-25 13:55:00,62.16,62.21,62.15,62.2,51200.0,50.7707,50.8116,50.7626,50.8034,51200.0
2014-04-25 14:00:00,62.2,62.21,62.19,62.2,7900.0,50.8034,50.8116,50.7952,50.8034,7900.0
2014-04-25 14:05:00,62.19,62.2,62.18,62.18,5200.0,50.7952,50.8034,50.7871,50.7871,5200.0
2014-04-25 14:10:00,62.18,62.19,62.16,62.18,8000.0,50.7871,50.7952,50.7707,50.7871,8000.0
2014-04-25 14:15:00,62.17,62.18,62.14,62.15,4300.0,50.7789,50.7871,50.7544,50.7626,4300.0
2014-04-25 14:20:00,62.14,62.15,62.13,62.14,4500.0,50.7544,50.7626,50.7462,50.7544,4500.0
2014-04-25 14:25:00,62.14,62.16,62.14,62.15,11800.0,50.7544,50.7707,50.7544,50.7626,11800.0
2014-04-25 14:30:00,62.14,62.15,62.12,62.14,11200.0,50.7544,50.7626,50.7381,50.7544,11200.0
2014-04-25 14:35:00,62.14,62.17,62.14,62.15,12600.0,50.7544,50.7789,50.7544,50.7626,12600.0
2014-04-25 14:40:00,62.15,62.16,62.14,62.14,22300.0,50.7626,50.7707,50.7544,50.7544,22300.0
2014-04-25 14:45:00,62.14,62.16,62.14,62.16,16300.0,50.7544,50.7707,50.7544,50.7707,16300.0
2014-04-25 14:50:00,62.16,62.16,62.14,62.15,18800.0,50.7707,50.7707,50.7544,50.7626,18800.0
2014-04-25 14:55:00,62.15,62.15,62.13,62.13,28800.0,50.7626,50.7626,50.7462,50.7462,28800.0
2014-04-25 15:00:00,62.13,62.15,62.13,62.15,25900.0,50.7462,50.7626,50.7462,50.7626,25900.0
2014-04-25 15:05:00,62.15,62.15,62.14,62.14,18200.0,50.7626,50.7626,50.7544,50.7544,18200.0
2014-04-25 15:10:00,62.15,62.15,62.13,62.14,10500.0,50.7626,50.7626,50.7462,50.7544,10500.0
2014-04-25 15:15:00,62.14,62.17,62.12,62.16,26100.0,50.7544,50.7789,50.7381,50.7707,26100.0
2014-04-25 15:20:00,62.17,62.21,62.17,62.21,12800.0,50.7789,50.8116,50.7789,50.8116,12800.0
2014-04-25 15:25:00,62.21,62.27,62.2,62.26,15300.0,50.8116,50.8606,50.8034,50.8524,15300.0
2014-04-25 15:30:00,62.26,62.31,62.26,62.29,30600.0,50.8524,50.8932,50.8524,50.8769,30600.0
2014-04-25 15:35:00,62.28,62.3,62.27,62.29,27900.0,50.8687,50.8851,50.8606,50.8769,27900.0
2014-04-25 15:40:00,62.29,62.35,62.29,62.33,26200.0,50.8769,50.9259,50.8769,50.9096,26200.0
2014-04-25 15:45:00,62.33,62.37,62.31,62.34,27200.0,50.9096,50.9423,50.8932,50.9178,27200.0
2014-04-25 15:50:00,62.34,62.35,62.32,62.33,26400.0,50.9178,50.9259,50.9014,50.9096,26400.0
2014-04-25 15:55:00,62.34,62.39,62.32,62.37,103500.0,50.9178,50.9586,50.9014,50.9423,103500.0
2014-04-28 09:30:00,62.84,62.91,62.78,62.86,158400.0,51.3261,51.3833,51.2771,51.3425,158400.0
2014-04-28 09:35:00,62.86,62.87,62.8,62.8,84000.0,51.3425,51.3506,51.2935,51.2935,84000.0
2014-04-28 09:40:00,62.8,62.83,62.77,62.82,108000.0,51.2935,51.318,51.269,51.3098,108000.0
2014-04-28 09:45:00,62.82,62.84,62.78,62.78,23600.0,51.3098,51.3261,51.2771,51.2771,23600.0
2014-04-28 09:50:00,62.78,62.88,62.78,62.86,22400.0,51.2771,51.3588,51.2771,51.3425,22400.0
2014-04-28 09:55:00,62.86,62.89,62.83,62.83,21900.0,51.3425,51.367,51.318,51.318,21900.0
2014-04-28 10:00:00,62.83,62.88,62.83,62.86,9900.0,51.318,51.3588,51.318,51.3425,9900.0
2014-04-28 10:05:00,62.85,62.86,62.83,62.86,5900.0,51.3343,51.3425,51.318,51.3425,5900.0
2014-04-28 10:10:00,62.85,62.88,62.83,62.88,29700.0,51.3343,51.3588,51.318,51.3588,29700.0
2014-04-28 10:15:00,62.88,62.93,62.88,62.91,11400.0,51.3588,51.3996,51.3588,51.3833,11400.0
2014-04-28 10:20:00,62.92,62.93,62.9,62.9,25100.0,51.3915,51.3996,51.3751,51.3751,25100.0
2014-04-28 10:25:00,62.9,62.9,62.85,62.87,7300.0,51.3751,51.3751,51.3343,51.3506,7300.0
2014-04-28 10:30:00,62.87,62.89,62.85,62.87,9700.0,51.3506,51.367,51.3343,51.3506,9700.0
2014-04-28 10:35:00,62.87,62.89,62.83,62.84,23400.0,51.3506,51.367,51.318,51.3261,23400.0
2014-04-28 10:40:00,62.84,62.86,62.83,62.85,8900.0,51.3261,51.3425,51.318,51.3343,8900.0
2014-04-28 10:45:00,62.86,62.86,62.82,62.83,13000.0,51.3425,51.3425,51.3098,51.318,13000.0
2014-04-28 10:50:00,62.83,62.85,62.81,62.81,35200.0,51.318,51.3343,51.3016,51.3016,35200.0
2014-04-28 10:55:00,62.82,62.83,62.79,62.8,14000.0,51.3098,51.318,51.2853,51.2935,14000.0
2014-04-28 11:00:00,62.79,62.83,62.79,62.82,9100.0,51.2853,51.318,51.2853,51.3098,9100.0
2014-04-28 11:05:00,62.82,62.84,62.81,62.83,11500.0,51.3098,51.3261,51.3016,51.318,11500.0
2014-04-28 11:10:00,62.83,62.84,62.8,62.8,13300.0,51.318,51.3261,51.2935,51.2935,13300.0
2014-04-28 11:15:00,62.8,62.82,62.78,62.82,20600.0,51.2935,51.3098,51.2771,51.3098,20600.0
2014-04-28 11:20:00,62.82,62.86,62.8,62.82,37500.0,51.3098,51.3425,51.2935,51.3098,37500.0
2014-04-28 11:25:00,62.81,62.82,62.77,62.77,7800.0,51.3016,51.3098,51.269,51.269,7800.0
2014-04-28 11:30:00,62.78,62.81,62.76,62.76,35200.0,51.2771,51.3016,51.2608,51.2608,35200.0
2014-04-28 11:35:00,62.76,62.8,62.76,62.79,36000.0,51.2608,51.2935,51.2608,51.2853,36000.0
2014-04-28 11:40:00,62.8,62.81,62.79,62.79,32900.0,51.2935,51.3016,51.2853,51.2853,32900.0
2014-04-28 11:45:00,62.79,62.79,62.78,62.79,6700.0,51.2853,51.2853,51.2771,51.2853,6700.0
2014-04-28 11:50:00,62.78,62.81,62.77,62.77,13400.0,51.2771,51.3016,51.269,51.269,13400.0
2014-04-28 11:55:00,62.77,62.77,62.67,62.68,52100.0,51.269,51.269,51.1873,51.1955,52100.0
2014-04-28 12:00:00,62.68,62.71,62.68,62.7,16400.0,51.1955,51.22,51.1955,51.2118,16400.0
2014-04-28 12:05:00,62.71,62.71,62.68,62.69,13500.0,51.22,51.22,51.1955,51.2036,13500.0
2014-04-28 12:10:00,62.69,62.77,62.69,62.76,31200.0,51.2036,51.269,51.2036,51.2608,31200.0
2014-04-28 12:15:00,62.76,62.77,62.76,62.77,5600.0,51.2608,51.269,51.2608,51.269,5600.0
2014-04-28 12:20:00,62.78,62.79,62.77,62.79,26800.0,51.2771,51.2853,51.269,51.2853,26800.0
2014-04-28 12:25:00,62.79,62.82,62.78,62.81,42500.0,51.2853,51.3098,51.2771,51.3016,42500.0
2014-04-28 12:30:00,62.81,62.81,62.8,62.8,21300.0,51.3016,51.3016,51.2935,51.2935,21300.0
2014-04-28 12:35:00,62.8,62.8,62.78,62.78,46700.0,51.2935,51.2935,51.2771,51.2771,46700.0
2014-04-28 12:40:00,62.78,62.8,62.78,62.79,20400.0,51.2771,51.2935,51.2771,51.2853,20400.0
2014-04-28 12:45:00,62.8,62.84,62.8,62.84,33400.0,51.2935,51.3261,51.2935,51.3261,33400.0
2014-04-28 12:50:00,62.83,62.84,62.83,62.84,25400.0,51.318,51.3261,51.318,51.3261,25400.0
2014-04-28 12:55:00,62.84,62.84,62.83,62.83,38300.0,51.3261,51.3261,51.318,51.318,38300.0
2014-04-28 13:00:00,62.82,62.82,62.76,62.76,11100.0,51.3098,51.3098,51.2608,51.2608,11100.0
2014-04-28 13:05:00,62.74,62.74,62.72,62.72,20300.0,51.2445,51.2445,51.2281,51.2281,20300.0
2014-04-28 13:10:00,62.72,62.73,62.68,62.69,13700.0,51.2281,51.2363,51.1955,51.2036,13700.0
2014-04-28 13:15:00,62.68,62.68,62.66,62.68,14500.0,51.1955,51.1955,51.1791,51.1955,14500.0
2014-04-28 13:20:00,62.67,62.67,62.62,62.62,24700.0,51.1873,51.1873,51.1464,51.1464,24700.0
2014-04-28 13:25:00,62.62,62.64,62.62,62.64,18400.0,51.1464,51.1628,51.1464,51.1628,18400.0
2014-04-28 13:30:00,62.63,62.64,62.6,62.61,14100.0,51.1546,51.1628,51.1301,51.1383,14100.0
2014-04-28 13:35:00,62.6,62.63,62.59,62.61,20200.0,51.1301,51.1546,51.1219,51.1383,20200.0
2014-04-28 13:40:00,62.6,62.62,62.59,62.6,10900.0,51.1301,51.1464,51.1219,51.1301,10900.0
2014-04-28 13:45:00,62.6,62.62,62.59,62.62,11600.0,51.1301,51.1464,51.1219,51.1464,11600.0
2014-04-28 13:50:00,62.62,62.68,62.62,62.68,39400.0,51.1464,51.1955,51.1464,51.1955,39400.0
2014-04-28 13:55:00,62.68,62.68,62.64,62.64,14700.0,51.1955,51.1955,51.1628,51.1628,14700.0
2014-04-28 14:00:00,62.64,62.65,62.62,62.63,10100.0,51.1628,51.171,51.1464,51.1546,10100.0
2014-04-28 14:05:00,62.62,62.64,62.61,62.63,12900.0,51.1464,51.1628,51.1383,51.1546,12900.0
2014-04-28 14:10:00,62.64,62.7,62.64,62.69,18500.0,51.1628,51.2118,51.1628,51.2036,18500.0
2014-04-28 14:15:00,62.69,62.71,62.68,62.69,6100.0,51.2036,51.22,51.1955,51.2036,6100.0
2014-04-28 14:20:00,62.69,62.72,62.68,62.71,11300.0,51.2036,51.2281,51.1955,51.22,11300.0
2014-04-28 14:25:00,62.72,62.72,62.7,62.71,5500.0,51.2281,51.2281,51.2118,51.22,5500.0
2014-04-28 14:30:00,62.72,62.74,62.71,62.72,9000.0,51.2281,51.2445,51.22,51.2281,9000.0
2014-04-28 14:35:00,62.72,62.74,62.72,62.73,8200.0,51.2281,51.2445,51.2281,51.2363,8200.0
2014-04-28 14:40:00,62.72,62.72,62.7,62.71,10700.0,51.2281,51.2281,51.2118,51.22,10700.0
2014-04-28 14:45:00,62.72,62.8,62.72,62.8,75200.0,51.2281,51.2935,51.2281,51.2935,75200.0
2014-04-28 14:50:00,62.8,62.82,62.8,62.81,8900.0,51.2935,51.3098,51.2935,51.3016,8900.0
2014-04-28 14:55:00,62.82,62.82,62.79,62.81,12600.0,51.3098,51.3098,51.2853,51.3016,12600.0
2014-04-28 15:00:00,62.8,62.81,62.79,62.81,5200.0,51.2935,51.3016,51.2853,51.3016,5200.0
2014-04-28 15:05:00,62.8,62.86,62.8,62.86,22500.0,51.2935,51.3425,51.2935,51.3425,22500.0
2014-04-28 15:10:00,62.86,62.9,62.86,62.9,7700.0,51.3425,51.3751,51.3425,51.3751,7700.0
2014-04-28 15:15:00,62.91,62.91,62.88,62.9,14300.0,51.3833,51.3833,51.3588,51.3751,14300.0
2014-04-28 15:20:00,62.91,62.95,62.91,62.94,28500.0,51.3833,51.416,51.3833,51.4078,28500.0
2014-04-28 15:25:00,62.93,62.95,62.92,62.93,16200.0,51.3996,51.416,51.3915,51.3996,16200.0
2014-04-28 15:30:00,62.93,62.99,62.93,62.96,35700.0,51.3996,51.4487,51.3996,51.4242,35700.0
2014-04-28 15:35:00,62.97,63.0,62.97,62.97,22100.0,51.4323,51.4568,51.4323,51.4323,22100.0
2014-04-28 15:40:00,62.98,62.99,62.97,62.99,11100.0,51.4405,51.4487,51.4323,51.4487,11100.0
2014-04-28 15:45:00,62.99,63.0,62.95,62.95,43600.0,51.4487,51.4568,51.416,51.416,43600.0
2014-04-28 15:50:00,62.94,62.97,62.93,62.95,34000.0,51.4078,51.4323,51.3996,51.416,34000.0
2014-04-28 15:55:00,62.94,62.94,62.85,62.87,143500.0,51.4078,51.4078,51.3343,51.3506,143500.0
2014-04-29 09:30:00,62.92,62.99,62.82,62.94,142700.0,51.3915,51.4487,51.3098,51.4078,142700.0
2014-04-29 09:35:00,62.94,62.94,62.82,62.9,105700.0,51.4078,51.4078,51.3098,51.3751,105700.0
2014-04-29 09:40:00,62.91,62.94,62.88,62.94,41300.0,51.3833,51.4078,51.3588,51.4078,41300.0
2014-04-29 09:45:00,62.93,63.02,62.92,63.02,55000.0,51.3996,51.4732,51.3915,51.4732,55000.0
2014-04-29 09:50:00,63.01,63.05,63.01,63.02,20500.0,51.465,51.4977,51.465,51.4732,20500.0
2014-04-29 09:55:00,63.03,63.08,62.99,63.01,30200.0,51.4813,51.5222,51.4487,51.465,30200.0
2014-04-29 10:00:00,63.02,63.06,62.99,63.04,54000.0,51.4732,51.5058,51.4487,51.4895,54000.0
2014-04-29 10:05:00,63.04,63.04,63.01,63.02,27600.0,51.4895,51.4895,51.465,51.4732,27600.0
2014-04-29 10:10:00,63.01,63.02,62.99,63.01,24400.0,51.465,51.4732,51.4487,51.465,24400.0
2014-04-29 10:15:00,63.0,63.01,62.97,62.98,17100.0,51.4568,51.465,51.4323,51.4405,17100.0
2014-04-29 10:20:00,62.98,63.0,62.96,62.97,16700.0,51.4405,51.4568,51.4242,51.4323,16700.0
2014-04-29 10:25:00,62.96,62.96,62.89,62.89,22600.0,51.4242,51.4242,51.367,51.367,22600.0
2014-04-29 10:30:00,62.9,62.96,62.89,62.94,19900.0,51.3751,51.4242,51.367,51.4078,19900.0
2014-04-29 10:35:00,62.95,62.98,62.94,62.94,16900.0,51.416,51.4405,51.4078,51.4078,16900.0
2014-04-29 10:40:00,62.94,62.96,62.93,62.94,24100.0,51.4078,51.4242,51.3996,51.4078,24100.0
2014-04-29 10:45:00,62.95,62.96,62.93,62.94,7800.0,51.416,51.4242,51.3996,51.4078,7800.0
2014-04-29 10:50:00,62.94,62.95,62.93,62.94,18600.0,51.4078,51.416,51.3996,51.4078,18600.0
2014-04-29 10:55:00,62.93,62.95,62.93,62.93,12400.0,51.3996,51.416,51.3996,51.3996,12400.0
2014-04-29 11:00:00,62.93,63.01,62.93,63.0,23100.0,51.3996,51.465,51.3996,51.4568,23100.0
2014-04-29 11:05:00,62.99,63.02,62.99,63.0,10700.0,51.4487,51.4732,51.4487,51.4568,10700.0
2014-04-29 11:10:00,62.99,63.0,62.96,62.96,12000.0,51.4487,51.4568,51.4242,51.4242,12000.0
2014-04-29 11:15:00,62.96,63.01,62.96,63.01,18400.0,51.4242,51.465,51.4242,51.465,18400.0
2014-04-29 11:20:00,63.02,63.03,63.0,63.0,4800.0,51.4732,51.4813,51.4568,51.4568,4800.0
2014-04-29 11:25:00,63.0,63.01,62.99,63.0,45600.0,51.4568,51.465,51.4487,51.4568,45600.0
2014-04-29 11:30:00,62.99,63.02,62.99,63.02,27600.0,51.4487,51.4732,51.4487,51.4732,27600.0
2014-04-29 11:35:00,63.01,63.01,62.99,63.0,9500.0,51.465,51.465,51.4487,51.4568,9500.0
2014-04-29 11:40:00,62.99,63.06,62.98,63.05,31600.0,51.4487,51.5058,51.4405,51.4977,31600.0
2014-04-29 11:45:00,63.04,63.05,63.04,63.04,3400.0,51.4895,51.4977,51.4895,51.4895,3400.0
2014-04-29 11:50:00,63.03,63.03,63.0,63.01,7400.0,51.4813,51.4813,51.4568,51.465,7400.0
2014-04-29 11:55:00,63.01,63.04,63.01,63.02,5600.0,51.465,51.4895,51.465,51.4732,5600.0
2014-04-29 12:00:00,63.02,63.03,63.0,63.0,15000.0,51.4732,51.4813,51.4568,51.4568,15000.0
2014-04-29 12:05:00,63.0,63.03,63.0,63.03,5200.0,51.4568,51.4813,51.4568,51.4813,5200.0
2014-04-29 12:10:00,63.03,63.05,63.03,63.05,5700.0,51.4813,51.4977,51.4813,51.4977,5700.0
2014-04-29 12:15:00,63.04,63.04,63.01,63.03,4500.0,51.4895,51.4895,51.465,51.4813,4500.0
2014-04-29 12:20:00,63.04,63.05,63.01,63.03,30600.0,51.4895,51.4977,51.465,51.4813,30600.0
2014-04-29 12:25:00,63.04,63.07,63.04,63.05,11700.0,51.4895,51.514,51.4895,51.4977,11700.0
2014-04-29 12:30:00,63.05,63.11,63.05,63.1,8000.0,51.4977,51.5467,51.4977,51.5385,8000.0
2014-04-29 12:35:00,63.11,63.14,63.11,63.12,6900.0,51.5467,51.5712,51.5467,51.5548,6900.0
2014-04-29 12:40:00,63.12,63.12,63.11,63.11,1000.0,51.5548,51.5548,51.5467,51.5467,1000.0
2014-04-29 12:45:00,63.11,63.12,63.11,63.12,2800.0,51.5467,51.5548,51.5467,51.5548,2800.0
2014-04-29 12:50:00,63.12,63.12,63.07,63.07,7000.0,51.5548,51.5548,51.514,51.514,7000.0
2014-04-29 12:55:00,63.07,63.09,63.07,63.08,9400.0,51.514,51.5303,51.514,51.5222,9400.0
2014-04-29 13:00:00,63.08,63.08,63.07,63.07,800.0,51.5222,51.5222,51.514,51.514,800.0
2014-04-29 13:05:00,63.07,63.07,63.06,63.06,10200.0,51.514,51.514,51.5058,51.5058,10200.0
2014-04-29 13:10:00,63.06,63.09,63.06,63.07,9300.0,51.5058,51.5303,51.5058,51.514,9300.0
2014-04-29 13:15:00,63.07,63.08,63.06,63.06,6900.0,51.514,51.5222,51.5058,51.5058,6900.0
2014-04-29 13:20:00,63.06,63.1,63.06,63.07,22300.0,51.5058,51.5385,51.5058,51.514,22300.0
2014-04-29 13:25:00,63.08,63.12,63.07,63.11,19400.0,51.5222,51.5548,51.514,51.5467,19400.0
2014-04-29 13:30:00,63.11,63.11,63.08,63.1,7100.0,51.5467,51.5467,51.5222,51.5385,7100.0
2014-04-29 13:35:00,63.1,63.12,63.1,63.12,3400.0,51.5385,51.5548,51.5385,51.5548,3400.0
2014-04-29 13:40:00,63.12,63.12,63.1,63.1,18100.0,51.5548,51.5548,51.5385,51.5385,18100.0
2014-04-29 13:45:00,63.1,63.1,63.09,63.1,8900.0,51.5385,51.5385,51.5303,51.5385,8900.0
2014-04-29 13:50:00,63.11,63.11,63.09,63.1,5300.0,51.5467,51.5467,51.5303,51.5385,5300.0
2014-04-29 13:55:00,63.1,63.12,63.09,63.12,6800.0,51.5385,51.5548,51.5303,51.5548,6800.0
2014-04-29 14:00:00,63.12,63.12,63.11,63.11,10900.0,51.5548,51.5548,51.5467,51.5467,10900.0
2014-04-29 14:05:00,63.1,63.12,63.1,63.12,7800.0,51.5385,51.5548,51.5385,51.5548,7800.0
2014-04-29 14:10:00,63.12,63.12,63.1,63.11,5800.0,51.5548,51.5548,51.5385,51.5467,5800.0
2014-04-29 14:15:00,63.1,63.11,63.1,63.11,3300.0,51.5385,51.5467,51.5385,51.5467,3300.0
2014-04-29 14:20:00,63.11,63.11,63.1,63.11,2900.0,51.5467,51.5467,51.5385,51.5467,2900.0
2014-04-29 14:25:00,63.11,63.11,63.09,63.1,9600.0,51.5467,51.5467,51.5303,51.5385,9600.0
2014-04-29 14:30:00,63.11,63.11,63.1,63.11,2900.0,51.5467,51.5467,51.5385,51.5467,2900.0
2014-04-29 14:35:00,63.11,63.11,63.1,63.1,6400.0,51.5467,51.5467,51.5385,51.5385,6400.0
2014-04-29 14:40:00,63.1,63.11,63.1,63.1,2400.0,51.5385,51.5467,51.5385,51.5385,2400.0
2014-04-29 14:45:00,63.11,63.11,63.1,63.1,18100.0,51.5467,51.5467,51.5385,51.5385,18100.0
2014-04-29 14:50:00,63.1,63.11,63.1,63.1,2700.0,51.5385,51.5467,51.5385,51.5385,2700.0
2014-04-29 14:55:00,63.1,63.11,63.09,63.09,9300.0,51.5385,51.5467,51.5303,51.5303,9300.0
2014-04-29 15:00:00,63.09,63.1,63.09,63.09,2200.0,51.5303,51.5385,51.5303,51.5303,2200.0
2014-04-29 15:05:00,63.09,63.12,63.09,63.1,26400.0,51.5303,51.5548,51.5303,51.5385,26400.0
2014-04-29 15:10:00,63.1,63.1,63.09,63.09,10700.0,51.5385,51.5385,51.5303,51.5303,10700.0
2014-04-29 15:15:00,63.09,63.1,63.09,63.1,2400.0,51.5303,51.5385,51.5303,51.5385,2400.0
2014-04-29 15:20:00,63.09,63.1,63.09,63.1,8000.0,51.5303,51.5385,51.5303,51.5385,8000.0
2014-04-29 15:25:00,63.09,63.12,63.09,63.12,35500.0,51.5303,51.5548,51.5303,51.5548,35500.0
2014-04-29 15:30:00,63.12,63.12,63.11,63.12,8800.0,51.5548,51.5548,51.5467,51.5548,8800.0
2014-04-29 15:35:00,63.11,63.12,63.07,63.07,7500.0,51.5467,51.5548,51.514,51.514,7500.0
2014-04-29 15:40:00,63.07,63.08,63.06,63.06,21000.0,51.514,51.5222,51.5058,51.5058,21000.0
2014-04-29 15:45:00,63.07,63.12,63.07,63.12,29500.0,51.514,51.5548,51.514,51.5548,29500.0
2014-04-29 15:50:00,63.11,63.12,63.11,63.12,15700.0,51.5467,51.5548,51.5467,51.5548,15700.0
2014-04-29 15:55:00,63.11,63.15,63.09,63.13,145600.0,51.5467,51.5793,51.5303,51.563,145600.0
2014-04-30 09:30:00,62.32,62.42,62.32,62.37,55900.0,50.9014,50.9831,50.9014,50.9423,55900.0
2014-04-30 09:35:00,62.38,62.4,62.33,62.33,100600.0,50.9504,50.9668,50.9096,50.9096,100600.0
2014-04-30 09:40:00,62.34,62.4,62.32,62.34,31700.0,50.9178,50.9668,50.9014,50.9178,31700.0
2014-04-30 09:45:00,62.34,62.38,62.34,62.34,35100.0,50.9178,50.9504,50.9178,50.9178,35100.0
2014-04-30 09:50:00,62.34,62.36,62.31,62.31,17800.0,50.9178,50.9341,50.8932,50.8932,17800.0
2014-04-30 09:55:00,62.31,62.31,62.29,62.29,4600.0,50.8932,50.8932,50.8769,50.8769,4600.0
2014-04-30 10:00:00,62.3,62.32,62.29,62.3,16800.0,50.8851,50.9014,50.8769,50.8851,16800.0
2014-04-30 10:05:00,62.3,62.32,62.3,62.3,12800.0,50.8851,50.9014,50.8851,50.8851,12800.0
2014-04-30 10:10:00,62.31,62.33,62.31,62.31,27600.0,50.8932,50.9096,50.8932,50.8932,27600.0
2014-04-30 10:15:00,62.33,62.35,62.32,62.32,27000.0,50.9096,50.9259,50.9014,50.9014,27000.0
2014-04-30 10:20:00,62.32,62.33,62.3,62.3,20500.0,50.9014,50.9096,50.8851,50.8851,20500.0
2014-04-30 10:25:00,62.31,62.34,62.3,62.31,28000.0,50.8932,50.9178,50.8851,50.8932,28000.0
2014-04-30 10:30:00,62.32,62.33,62.31,62.32,50800.0,50.9014,50.9096,50.8932,50.9014,50800.0
2014-04-30 10:35:00,62.31,62.32,62.3,62.31,22900.0,50.8932,50.9014,50.8851,50.8932,22900.0
2014-04-30 10:40:00,62.31,62.31,62.3,62.3,2900.0,50.8932,50.8932,50.8851,50.8851,2900.0
2014-04-30 10:45:00,62.3,62.31,62.29,62.31,4700.0,50.8851,50.8932,50.8769,50.8932,4700.0
2014-04-30 10:50:00,62.32,62.34,62.32,62.34,4800.0,50.9014,50.9178,50.9014,50.9178,4800.0
2014-04-30 10:55:00,62.33,62.34,62.32,62.32,2700.0,50.9096,50.9178,50.9014,50.9014,2700.0
2014-04-30 11:00:00,62.31,62.32,62.31,62.32,8100.0,50.8932,50.9014,50.8932,50.9014,8100.0
2014-04-30 11:05:00,62.33,62.34,62.31,62.32,5400.0,50.9096,50.9178,50.8932,50.9014,5400.0
2014-04-30 11:10:00,62.31,62.34,62.31,62.31,29100.0,50.8932,50.9178,50.8932,50.8932,29100.0
2014-04-30 11:15:00,62.3,62.31,62.29,62.3,2900.0,50.8851,50.8932,50.8769,50.8851,2900.0
2014-04-30 11:20:00,62.29,62.31,62.29,62.3,4800.0,50.8769,50.8932,50.8769,50.8851,4800.0
2014-04-30 11:25:00,62.3,62.31,62.29,62.31,5400.0,50.8851,50.8932,50.8769,50.8932,5400.0
2014-04-30 11:30:00,62.32,62.33,62.32,62.33,2700.0,50.9014,50.9096,50.9014,50.9096,2700.0
2014-04-30 11:35:00,62.33,62.35,62.33,62.35,5000.0,50.9096,50.9259,50.9096,50.9259,5000.0
2014-04-30 11:40:00,62.35,62.36,62.35,62.36,2500.0,50.9259,50.9341,50.9259,50.9341,2500.0
2014-04-30 11:45:00,62.36,62.36,62.34,62.34,8800.0,50.9341,50.9341,50.9178,50.9178,8800.0
2014-04-30 11:50:00,62.34,62.35,62.33,62.33,6900.0,50.9178,50.9259,50.9096,50.9096,6900.0
2014-04-30 11:55:00,62.34,62.34,62.32,62.32,3000.0,50.9178,50.9178,50.9014,50.9014,3000.0
2014-04-30 12:00:00,62.32,62.34,62.32,62.34,7000.0,50.9014,50.9178,50.9014,50.9178,7000.0
2014-04-30 12:05:00,62.34,62.34,62.33,62.33,8000.0,50.9178,50.9178,50.9096,50.9096,8000.0
2014-04-30 12:10:00,62.33,62.35,62.32,62.32,20000.0,50.9096,50.9259,50.9014,50.9014,20000.0
2014-04-30 12:15:00,62.33,62.37,62.33,62.37,22100.0,50.9096,50.9423,50.9096,50.9423,22100.0
2014-04-30 12:20:00,62.37,62.37,62.35,62.35,9800.0,50.9423,50.9423,50.9259,50.9259,9800.0
2014-04-30 12:25:00,62.35,62.35,62.32,62.33,7500.0,50.9259,50.9259,50.9014,50.9096,7500.0
2014-04-30 12:30:00,62.34,62.35,62.33,62.34,18900.0,50.9178,50.9259,50.9096,50.9178,18900.0
2014-04-30 12:35:00,62.34,62.35,62.31,62.32,91400.0,50.9178,50.9259,50.8932,50.9014,91400.0
2014-04-30 12:40:00,62.32,62.33,62.3,62.3,38600.0,50.9014,50.9096,50.8851,50.8851,38600.0
2014-04-30 12:45:00,62.3,62.3,62.29,62.3,7100.0,50.8851,50.8851,50.8769,50.8851,7100.0
2014-04-30 12:50:00,62.29,62.3,62.28,62.29,6400.0,50.8769,50.8851,50.8687,50.8769,6400.0
2014-04-30 12:55:00,62.3,62.32,62.29,62.32,22100.0,50.8851,50.9014,50.8769,50.9014,22100.0
2014-04-30 13:00:00,62.31,62.32,62.3,62.31,3600.0,50.8932,50.9014,50.8851,50.8932,3600.0
2014-04-30 13:05:00,62.31,62.32,62.31,62.31,1700.0,50.8932,50.9014,50.8932,50.8932,1700.0
2014-04-30 13:10:00,62.31,62.31,62.3,62.3,1600.0,50.8932,50.8932,50.8851,50.8851,1600.0
2014-04-30 13:15:00,62.31,62.31,62.3,62.3,1600.0,50.8932,50.8932,50.8851,50.8851,1600.0
2014-04-30 13:20:00,62.31,62.31,62.28,62.28,47300.0,50.8932,50.8932,50.8687,50.8687,47300.0
2014-04-30 13:25:00,62.28,62.3,62.28,62.3,9100.0,50.8687,50.8851,50.8687,50.8851,9100.0
2014-04-30 13:30:00,62.3,62.3,62.29,62.3,4900.0,50.8851,50.8851,50.8769,50.8851,4900.0
2014-04-30 13:35:00,62.31,62.31,62.3,62.3,2100.0,50.8932,50.8932,50.8851,50.8851,2100.0
2014-04-30 13:40:00,62.29,62.3,62.29,62.29,9600.0,50.8769,50.8851,50.8769,50.8769,9600.0
2014-04-30 13:45:00,62.29,62.3,62.29,62.29,6000.0,50.8769,50.8851,50.8769,50.8769,6000.0
2014-04-30 13:50:00,62.3,62.31,62.3,62.31,2500.0,50.8851,50.8932,50.8851,50.8932,2500.0
2014-04-30 13:55:00,62.3,62.35,62.26,62.35,14300.0,50.8851,50.9259,50.8524,50.9259,14300.0
2014-04-30 14:00:00,62.34,62.39,62.3,62.39,5700.0,50.9178,50.9586,50.8851,50.9586,5700.0
2014-04-30 14:05:00,62.38,62.38,62.31,62.37,7000.0,50.9504,50.9504,50.8932,50.9423,7000.0
2014-04-30 14:10:00,62.36,62.36,62.29,62.32,11600.0,50.9341,50.9341,50.8769,50.9014,11600.0
2014-04-30 14:15:00,62.31,62.34,62.29,62.33,9600.0,50.8932,50.9178,50.8769,50.9096,9600.0
2014-04-30 14:20:00,62.33,62.34,62.32,62.33,7400.0,50.9096,50.9178,50.9014,50.9096,7400.0
2014-04-30 14:25:00,62.33,62.33,62.32,62.33,6300.0,50.9096,50.9096,50.9014,50.9096,6300.0
2014-04-30 14:30:00,62.33,62.35,62.33,62.35,11000.0,50.9096,50.9259,50.9096,50.9259,11000.0
2014-04-30 14:35:00,62.35,62.36,62.34,62.34,6100.0,50.9259,50.9341,50.9178,50.9178,6100.0
2014-04-30 14:40:00,62.34,62.37,62.34,62.35,9700.0,50.9178,50.9423,50.9178,50.9259,9700.0
2014-04-30 14:45:00,62.36,62.42,62.36,62.42,5900.0,50.9341,50.9831,50.9341,50.9831,5900.0
2014-04-30 14:50:00,62.42,62.47,62.42,62.47,5700.0,50.9831,51.0239,50.9831,51.0239,5700.0
2014-04-30 14:55:00,62.47,62.48,62.44,62.46,7100.0,51.0239,51.0321,50.9994,51.0158,7100.0
2014-04-30 15:00:00,62.47,62.47,62.42,62.43,11200.0,51.0239,51.0239,50.9831,50.9913,11200.0
2014-04-30 15:05:00,62.42,62.43,62.4,62.41,16500.0,50.9831,50.9913,50.9668,50.9749,16500.0
2014-04-30 15:10:00,62.4,62.42,62.4,62.42,3500.0,50.9668,50.9831,50.9668,50.9831,3500.0
2014-04-30 15:15:00,62.42,62.42,62.37,62.41,12300.0,50.9831,50.9831,50.9423,50.9749,12300.0
2014-04-30 15:20:00,62.41,62.43,62.39,62.42,21400.0,50.9749,50.9913,50.9586,50.9831,21400.0
2014-04-30 15:25:00,62.41,62.44,62.39,62.42,21300.0,50.9749,50.9994,50.9586,50.9831,21300.0
2014-04-30 15:30:00,62.43,62.46,62.43,62.45,21100.0,50.9913,51.0158,50.9913,51.0076,21100.0
2014-04-30 15:35:00,62.45,62.46,62.43,62.45,22400.0,51.0076,51.0158,50.9913,51.0076,22400.0
2014-04-30 15:40:00,62.44,62.49,62.43,62.49,30100.0,50.9994,51.0403,50.9913,51.0403,30100.0
2014-04-30 15:45:00,62.48,62.48,62.44,62.47,26300.0,51.0321,51.0321,50.9994,51.0239,26300.0
2014-04-30 15:50:00,62.47,62.54,62.47,62.5,66700.0,51.0239,51.0811,51.0239,51.0484,66700.0
2014-04-30 15:55:00,62.5,62.58,62.49,62.58,61600.0,51.0484,51.1138,51.0403,51.1138,61600.0
2014-05-01 09:30:00,62.63,62.63,62.13,62.15,19600.0,51.1546,51.1546,50.7462,50.7626,19600.0
2014-05-01 09:35:00,62.15,62.36,62.15,62.36,17500.0,50.7626,50.9341,50.7626,50.9341,17500.0
2014-05-01 09:40:00,62.38,62.5,62.38,62.5,17600.0,50.9504,51.0484,50.9504,51.0484,17600.0
2014-05-01 09:45:00,62.5,62.56,62.49,62.56,12900.0,51.0484,51.0974,51.0403,51.0974,12900.0
2014-05-01 09:50:00,62.55,62.63,62.54,62.57,43600.0,51.0893,51.1546,51.0811,51.1056,43600.0
2014-05-01 09:55:00,62.57,62.57,62.54,62.55,18100.0,51.1056,51.1056,51.0811,51.0893,18100.0
2014-05-01 10:00:00,62.55,62.56,62.52,62.55,13800.0,51.0893,51.0974,51.0648,51.0893,13800.0
2014-05-01 10:05:00,62.54,62.6,62.54,62.58,6600.0,51.0811,51.1301,51.0811,51.1138,6600.0
2014-05-01 10:10:00,62.59,62.59,62.54,62.54,18000.0,51.1219,51.1219,51.0811,51.0811,18000.0
2014-05-01 10:15:00,62.54,62.55,62.48,62.48,12900.0,51.0811,51.0893,51.0321,51.0321,12900.0
2014-05-01 10:20:00,62.46,62.53,62.45,62.53,7400.0,51.0158,51.0729,51.0076,51.0729,7400.0
2014-05-01 10:25:00,62.53,62.56,62.53,62.56,5200.0,51.0729,51.0974,51.0729,51.0974,5200.0
2014-05-01 10:30:00,62.56,62.58,62.55,62.56,7400.0,51.0974,51.1138,51.0893,51.0974,7400.0
2014-05-01 10:35:00,62.57,62.62,62.57,62.62,5400.0,51.1056,51.1464,51.1056,51.1464,5400.0
2014-05-01 10:40:00,62.6,62.65,62.6,62.64,6500.0,51.1301,51.171,51.1301,51.1628,6500.0
2014-05-01 10:45:00,62.65,62.68,62.65,62.66,10000.0,51.171,51.1955,51.171,51.1791,10000.0
2014-05-01 10:50:00,62.67,62.7,62.67,62.68,2400.0,51.1873,51.2118,51.1873,51.1955,2400.0
2014-05-01 10:55:00,62.69,62.71,62.68,62.69,2500.0,51.2036,51.22,51.1955,51.2036,2500.0
2014-05-01 11:00:00,62.69,62.71,62.69,62.7,10400.0,51.2036,51.22,51.2036,51.2118,10400.0
2014-05-01 11:05:00,62.7,62.7,62.66,62.66,16900.0,51.2118,51.2118,51.1791,51.1791,16900.0
2014-05-01 11:10:00,62.66,62.67,62.66,62.67,3300.0,51.1791,51.1873,51.1791,51.1873,3300.0
2014-05-01 11:15:00,62.68,62.72,62.68,62.72,7700.0,51.1955,51.2281,51.1955,51.2281,7700.0
2014-05-01 11:20:00,62.72,62.74,62.71,62.74,8500.0,51.2281,51.2445,51.22,51.2445,8500.0
2014-05-01 11:25:00,62.74,62.75,62.74,62.75,5100.0,51.2445,51.2526,51.2445,51.2526,5100.0
2014-05-01 11:30:00,62.76,62.83,62.76,62.81,8200.0,51.2608,51.318,51.2608,51.3016,8200.0
2014-05-01 11:35:00,62.82,62.83,62.82,62.83,12500.0,51.3098,51.318,51.3098,51.318,12500.0
2014-05-01 11:40:00,62.83,62.83,62.79,62.81,9900.0,51.318,51.318,51.2853,51.3016,9900.0
2014-05-01 11:45:00,62.81,62.82,62.8,62.81,4000.0,51.3016,51.3098,51.2935,51.3016,4000.0
2014-05-01 11:50:00,62.79,62.81,62.79,62.8,9100.0,51.2853,51.3016,51.2853,51.2935,9100.0
2014-05-01 11:55:00,62.8,62.8,62.76,62.78,4600.0,51.2935,51.2935,51.2608,51.2771,4600.0
2014-05-01 12:00:00,62.77,62.8,62.77,62.8,3300.0,51.269,51.2935,51.269,51.2935,3300.0
2014-05-01 12:05:00,62.8,62.81,62.79,62.79,2900.0,51.2935,51.3016,51.2853,51.2853,2900.0
2014-05-01 12:10:00,62.8,62.84,62.8,62.84,8200.0,51.2935,51.3261,51.2935,51.3261,8200.0
2014-05-01 12:15:00,62.83,62.85,62.82,62.83,7600.0,51.318,51.3343,51.3098,51.318,7600.0
2014-05-01 12:20:00,62.82,62.84,62.81,62.84,22000.0,51.3098,51.3261,51.3016,51.3261,22000.0
2014-05-01 12:25:00,62.84,62.86,62.83,62.85,13700.0,51.3261,51.3425,51.318,51.3343,13700.0
2014-05-01 12:30:00,62.86,62.93,62.86,62.93,43400.0,51.3425,51.3996,51.3425,51.3996,43400.0
2014-05-01 12:35:00,62.93,62.95,62.89,62.89,9700.0,51.3996,51.416,51.367,51.367,9700.0
2014-05-01 12:40:00,62.89,62.94,62.89,62.93,9200.0,51.367,51.4078,51.367,51.3996,9200.0
2014-05-01 12:45:00,62.92,62.93,62.91,62.92,7800.0,51.3915,51.3996,51.3833,51.3915,7800.0
2014-05-01 12:50:00,62.93,62.94,62.93,62.93,3100.0,51.3996,51.4078,51.3996,51.3996,3100.0
2014-05-01 12:55:00,62.94,62.95,62.92,62.92,6700.0,51.4078,51.416,51.3915,51.3915,6700.0
2014-05-01 13:00:00,62.92,62.94,62.92,62.92,7000.0,51.3915,51.4078,51.3915,51.3915,7000.0
2014-05-01 13:05:00,62.93,62.94,62.93,62.94,5300.0,51.3996,51.4078,51.3996,51.4078,5300.0
2014-05-01 13:10:00,62.92,62.92,62.89,62.9,6900.0,51.3915,51.3915,51.367,51.3751,6900.0
2014-05-01 13:15:00,62.88,62.89,62.86,62.86,12700.0,51.3588,51.367,51.3425,51.3425,12700.0
2014-05-01 13:20:00,62.86,62.86,62.84,62.85,7800.0,51.3425,51.3425,51.3261,51.3343,7800.0
2014-05-01 13:25:00,62.85,62.88,62.85,62.88,6500.0,51.3343,51.3588,51.3343,51.3588,6500.0
2014-05-01 13:30:00,62.87,62.9,62.87,62.89,17800.0,51.3506,51.3751,51.3506,51.367,17800.0
2014-05-01 13:35:00,62.9,62.91,62.9,62.91,10000.0,51.3751,51.3833,51.3751,51.3833,10000.0
2014-05-01 13:40:00,62.91,62.91,62.9,62.91,10800.0,51.3833,51.3833,51.3751,51.3833,10800.0
2014-05-01 13:45:00,62.9,62.91,62.89,62.89,13200.0,51.3751,51.3833,51.367,51.367,13200.0
2014-05-01 13:50:00,62.88,62.89,62.87,62.88,11900.0,51.3588,51.367,51.3506,51.3588,11900.0
2014-05-01 13:55:00,62.88,62.88,62.83,62.84,17900.0,51.3588,51.3588,51.318,51.3261,17900.0
2014-05-01 14:00:00,62.84,62.87,62.83,62.86,5000.0,51.3261,51.3506,51.318,51.3425,5000.0
2014-05-01 14:05:00,62.86,62.88,62.86,62.87,3800.0,51.3425,51.3588,51.3425,51.3506,3800.0
2014-05-01 14:10:00,62.88,62.9,62.88,62.9,5500.0,51.3588,51.3751,51.3588,51.3751,5500.0
2014-05-01 14:15:00,62.9,62.9,62.88,62.88,4100.0,51.3751,51.3751,51.3588,51.3588,4100.0
2014-05-01 14:20:00,62.89,62.92,62.89,62.91,12700.0,51.367,51.3915,51.367,51.3833,12700.0
2014-05-01 14:25:00,62.91,62.95,62.9,62.95,24400.0,51.3833,51.416,51.3751,51.416,24400.0
2014-05-01 14:30:00,62.95,62.97,62.93,62.93,18900.0,51.416,51.4323,51.3996,51.3996,18900.0
2014-05-01 14:35:00,62.93,62.94,62.92,62.94,20200.0,51.3996,51.4078,51.3915,51.4078,20200.0
2014-05-01 14:40:00,62.94,62.95,62.93,62.93,17500.0,51.4078,51.416,51.3996,51.3996,17500.0
2014-05-01 14:45:00,62.93,62.96,62.91,62.96,19800.0,51.3996,51.4242,51.3833,51.4242,19800.0
2014-05-01 14:50:00,62.96,62.97,62.96,62.96,6200.0,51.4242,51.4323,51.4242,51.4242,6200.0
2014-05-01 14:55:00,62.96,62.97,62.95,62.97,13900.0,51.4242,51.4323,51.416,51.4323,13900.0
2014-05-01 15:00:00,62.96,62.97,62.95,62.96,13600.0,51.4242,51.4323,51.416,51.4242,13600.0
2014-05-01 15:05:00,62.96,62.96,62.92,62.93,50000.0,51.4242,51.4242,51.3915,51.3996,50000.0
2014-05-01 15:10:00,62.91,62.91,62.89,62.91,16800.0,51.3833,51.3833,51.367,51.3833,16800.0
2014-05-01 15:15:00,62.92,62.95,62.91,62.92,5700.0,51.3915,51.416,51.3833,51.3915,5700.0
2014-05-01 15:20:00,62.92,62.92,62.9,62.9,6700.0,51.3915,51.3915,51.3751,51.3751,6700.0
2014-05-01 15:25:00,62.91,62.91,62.87,62.87,13600.0,51.3833,51.3833,51.3506,51.3506,13600.0
2014-05-01 15:30:00,62.87,62.88,62.85,62.87,10500.0,51.3506,51.3588,51.3343,51.3506,10500.0
2014-05-01 15:35:00,62.85,62.87,62.84,62.84,4300.0,51.3343,51.3506,51.3261,51.3261,4300.0
2014-05-01 15:40:00,62.84,62.85,62.8,62.8,20800.0,51.3261,51.3343,51.2935,51.2935,20800.0
2014-05-01 15:45:00,62.79,62.8,62.78,62.78,14500.0,51.2853,51.2935,51.2771,51.2771,14500.0
2014-05-01 15:50:00,62.79,62.84,62.77,62.83,50600.0,51.2853,51.3261,51.269,51.318,50600.0
2014-05-01 15:55:00,62.84,62.86,62.83,62.86,83400.0,51.3261,51.3425,51.318,51.3425,83400.0
2014-05-02 09:30:00,62.57,62.57,62.44,62.54,30900.0,51.1056,51.1056,50.9994,51.0811,30900.0
2014-05-02 09:35:00,62.54,62.56,62.52,62.53,9900.0,51.0811,51.0974,51.0648,51.0729,9900.0
2014-05-02 09:40:00,62.54,62.54,62.5,62.51,23900.0,51.0811,51.0811,51.0484,51.0566,23900.0
2014-05-02 09:45:00,62.53,62.57,62.53,62.54,72900.0,51.0729,51.1056,51.0729,51.0811,72900.0
2014-05-02 09:50:00,62.54,62.55,62.52,62.54,27400.0,51.0811,51.0893,51.0648,51.0811,27400.0
2014-05-02 09:55:00,62.53,62.58,62.53,62.58,14800.0,51.0729,51.1138,51.0729,51.1138,14800.0
2014-05-02 10:00:00,62.58,62.6,62.55,62.58,16700.0,51.1138,51.1301,51.0893,51.1138,16700.0
2014-05-02 10:05:00,62.61,62.64,62.6,62.62,43800.0,51.1383,51.1628,51.1301,51.1464,43800.0
2014-05-02 10:10:00,62.63,62.71,62.63,62.67,77000.0,51.1546,51.22,51.1546,51.1873,77000.0
2014-05-02 10:15:00,62.67,62.73,62.67,62.71,42300.0,51.1873,51.2363,51.1873,51.22,42300.0
2014-05-02 10:20:00,62.7,62.72,62.7,62.71,13500.0,51.2118,51.2281,51.2118,51.22,13500.0
2014-05-02 10:25:00,62.71,62.71,62.69,62.69,32900.0,51.22,51.22,51.2036,51.2036,32900.0
2014-05-02 10:30:00,62.69,62.7,62.67,62.7,39000.0,51.2036,51.2118,51.1873,51.2118,39000.0
2014-05-02 10:35:00,62.71,62.74,62.7,62.72,46900.0,51.22,51.2445,51.2118,51.2281,46900.0
2014-05-02 10:40:00,62.72,62.74,62.67,62.69,62300.0,51.2281,51.2445,51.1873,51.2036,62300.0
2014-05-02 10:45:00,62.69,62.72,62.63,62.63,30100.0,51.2036,51.2281,51.1546,51.1546,30100.0
2014-05-02 10:50:00,62.63,62.67,62.63,62.64,107700.0,51.1546,51.1873,51.1546,51.1628,107700.0
2014-05-02 10:55:00,62.64,62.65,62.62,62.62,118400.0,51.1628,51.171,51.1464,51.1464,118400.0
2014-05-02 11:00:00,62.61,62.65,62.6,62.6,28100.0,51.1383,51.171,51.1301,51.1301,28100.0
2014-05-02 11:05:00,62.61,62.63,62.59,62.59,41100.0,51.1383,51.1546,51.1219,51.1219,41100.0
2014-05-02 11:10:00,62.58,62.58,62.55,62.55,12200.0,51.1138,51.1138,51.0893,51.0893,12200.0
2014-05-02 11:15:00,62.55,62.56,62.54,62.56,1800.0,51.0893,51.0974,51.0811,51.0974,1800.0
2014-05-02 11:20:00,62.56,62.56,62.54,62.54,10500.0,51.0974,51.0974,51.0811,51.0811,10500.0
2014-05-02 11:25:00,62.53,62.54,62.52,62.53,27000.0,51.0729,51.0811,51.0648,51.0729,27000.0
2014-05-02 11:30:00,62.52,62.55,62.52,62.55,25000.0,51.0648,51.0893,51.0648,51.0893,25000.0
2014-05-02 11:35:00,62.55,62.56,62.53,62.53,36400.0,51.0893,51.0974,51.0729,51.0729,36400.0
2014-05-02 11:40:00,62.54,62.58,62.53,62.56,105200.0,51.0811,51.1138,51.0729,51.0974,105200.0
2014-05-02 11:45:00,62.55,62.57,62.53,62.57,64700.0,51.0893,51.1056,51.0729,51.1056,64700.0
2014-05-02 11:50:00,62.55,62.62,62.55,62.6,29700.0,51.0893,51.1464,51.0893,51.1301,29700.0
2014-05-02 11:55:00,62.6,62.6,62.57,62.58,5600.0,51.1301,51.1301,51.1056,51.1138,5600.0
2014-05-02 12:00:00,62.58,62.59,62.57,62.57,10400.0,51.1138,51.1219,51.1056,51.1056,10400.0
2014-05-02 12:05:00,62.57,62.58,62.57,62.58,2100.0,51.1056,51.1138,51.1056,51.1138,2100.0
2014-05-02 12:10:00,62.57,62.58,62.56,62.58,8800.0,51.1056,51.1138,51.0974,51.1138,8800.0
2014-05-02 12:15:00,62.58,62.6,62.58,62.6,6500.0,51.1138,51.1301,51.1138,51.1301,6500.0
2014-05-02 12:20:00,62.59,62.6,62.58,62.58,7400.0,51.1219,51.1301,51.1138,51.1138,7400.0
2014-05-02 12:25:00,62.58,62.58,62.55,62.55,7000.0,51.1138,51.1138,51.0893,51.0893,7000.0
2014-05-02 12:30:00,62.55,62.55,62.53,62.55,7500.0,51.0893,51.0893,51.0729,51.0893,7500.0
2014-05-02 12:35:00,62.56,62.56,62.55,62.56,4200.0,51.0974,51.0974,51.0893,51.0974,4200.0
2014-05-02 12:40:00,62.56,62.56,62.55,62.55,3000.0,51.0974,51.0974,51.0893,51.0893,3000.0
2014-05-02 12:45:00,62.55,62.57,62.55,62.57,3400.0,51.0893,51.1056,51.0893,51.1056,3400.0
2014-05-02 12:50:00,62.57,62.57,62.55,62.55,6700.0,51.1056,51.1056,51.0893,51.0893,6700.0
2014-05-02 12:55:00,62.55,62.56,62.55,62.55,2000.0,51.0893,51.0974,51.0893,51.0893,2000.0
2014-05-02 13:00:00,62.56,62.56,62.55,62.56,1700.0,51.0974,51.0974,51.0893,51.0974,1700.0
2014-05-02 13:05:00,62.55,62.56,62.53,62.53,2100.0,51.0893,51.0974,51.0729,51.0729,2100.0
2014-05-02 13:10:00,62.53,62.53,62.52,62.52,1600.0,51.0729,51.0729,51.0648,51.0648,1600.0
2014-05-02 13:15:00,62.52,62.53,62.52,62.52,9600.0,51.0648,51.0729,51.0648,51.0648,9600.0
2014-05-02 13:20:00,62.52,62.53,62.52,62.52,3800.0,51.0648,51.0729,51.0648,51.0648,3800.0
2014-05-02 13:25:00,62.52,62.52,62.51,62.51,2700.0,51.0648,51.0648,51.0566,51.0566,2700.0
2014-05-02 13:30:00,62.51,62.54,62.51,62.51,21600.0,51.0566,51.0811,51.0566,51.0566,21600.0
2014-05-02 13:35:00,62.51,62.52,62.49,62.5,16300.0,51.0566,51.0648,51.0403,51.0484,16300.0
2014-05-02 13:40:00,62.5,62.5,62.48,62.49,3500.0,51.0484,51.0484,51.0321,51.0403,3500.0
2014-05-02 13:45:00,62.5,62.51,62.49,62.49,4000.0,51.0484,51.0566,51.0403,51.0403,4000.0
2014-05-02 13:50:00,62.51,62.52,62.5,62.51,7400.0,51.0566,51.0648,51.0484,51.0566,7400.0
2014-05-02 13:55:00,62.51,62.52,62.5,62.5,3000.0,51.0566,51.0648,51.0484,51.0484,3000.0
2014-05-02 14:00:00,62.5,62.5,62.48,62.49,8700.0,51.0484,51.0484,51.0321,51.0403,8700.0
2014-05-02 14:05:00,62.51,62.52,62.49,62.49,6700.0,51.0566,51.0648,51.0403,51.0403,6700.0
2014-05-02 14:10:00,62.49,62.54,62.49,62.54,3100.0,51.0403,51.0811,51.0403,51.0811,3100.0
2014-05-02 14:15:00,62.55,62.58,62.54,62.58,6000.0,51.0893,51.1138,51.0811,51.1138,6000.0
2014-05-02 14:20:00,62.57,62.57,62.55,62.55,2000.0,51.1056,51.1056,51.0893,51.0893,2000.0
2014-05-02 14:25:00,62.56,62.56,62.55,62.56,1900.0,51.0974,51.0974,51.0893,51.0974,1900.0
2014-05-02 14:30:00,62.57,62.57,62.55,62.55,4600.0,51.1056,51.1056,51.0893,51.0893,4600.0
2014-05-02 14:35:00,62.56,62.6,62.56,62.58,10900.0,51.0974,51.1301,51.0974,51.1138,10900.0
2014-05-02 14:40:00,62.58,62.6,62.57,62.6,6400.0,51.1138,51.1301,51.1056,51.1301,6400.0
2014-05-02 14:45:00,62.61,62.61,62.57,62.59,5800.0,51.1383,51.1383,51.1056,51.1219,5800.0
2014-05-02 14:50:00,62.59,62.59,62.59,62.59,200.0,51.1219,51.1219,51.1219,51.1219,200.0
2014-05-02 14:55:00,62.59,62.6,62.58,62.58,2600.0,51.1219,51.1301,51.1138,51.1138,2600.0
2014-05-02 15:00:00,62.58,62.59,62.57,62.58,5600.0,51.1138,51.1219,51.1056,51.1138,5600.0
2014-05-02 15:05:00,62.6,62.61,62.59,62.61,1700.0,51.1301,51.1383,51.1219,51.1383,1700.0
2014-05-02 15:10:00,62.6,62.61,62.59,62.6,10400.0,51.1301,51.1383,51.1219,51.1301,10400.0
2014-05-02 15:15:00,62.61,62.61,62.61,62.61,200.0,51.1383,51.1383,51.1383,51.1383,200.0
2014-05-02 15:20:00,62.61,62.62,62.6,62.61,13800.0,51.1383,51.1464,51.1301,51.1383,13800.0
2014-05-02 15:25:00,62.61,62.62,62.61,62.62,3800.0,51.1383,51.1464,51.1383,51.1464,3800.0
2014-05-02 15:30:00,62.62,62.62,62.61,62.62,8600.0,51.1464,51.1464,51.1383,51.1464,8600.0
2014-05-02 15:35:00,62.61,62.62,62.6,62.6,6900.0,51.1383,51.1464,51.1301,51.1301,6900.0
2014-05-02 15:40:00,62.61,62.61,62.6,62.61,5900.0,51.1383,51.1383,51.1301,51.1383,5900.0
2014-05-02 15:45:00,62.61,62.66,62.6,62.66,30700.0,51.1383,51.1791,51.1301,51.1791,30700.0
2014-05-02 15:50:00,62.66,62.69,62.65,62.69,59300.0,51.1791,51.2036,51.171,51.2036,59300.0
2014-05-02 15:55:00,62.69,62.69,62.66,62.66,46800.0,51.2036,51.2036,51.1791,51.1791,46800.0
2014-05-05 09:30:00,62.5,62.58,62.37,62.38,64100.0,51.0484,51.1138,50.9423,50.9504,64100.0
2014-05-05 09:35:00,62.38,62.4,62.29,62.4,48000.0,50.9504,50.9668,50.8769,50.9668,48000.0
2014-05-05 09:40:00,62.4,62.43,62.34,62.43,26500.0,50.9668,50.9913,50.9178,50.9913,26500.0
2014-05-05 09:45:00,62.43,62.43,62.33,62.33,23500.0,50.9913,50.9913,50.9096,50.9096,23500.0
2014-05-05 09:50:00,62.34,62.43,62.34,62.43,13600.0,50.9178,50.9913,50.9178,50.9913,13600.0
2014-05-05 09:55:00,62.42,62.43,62.39,62.42,24100.0,50.9831,50.9913,50.9586,50.9831,24100.0
2014-05-05 10:00:00,62.42,62.45,62.4,62.43,25800.0,50.9831,51.0076,50.9668,50.9913,25800.0
2014-05-05 10:05:00,62.4,62.4,62.34,62.34,20700.0,50.9668,50.9668,50.9178,50.9178,20700.0
2014-05-05 10:10:00,62.33,62.38,62.33,62.37,16600.0,50.9096,50.9504,50.9096,50.9423,16600.0
2014-05-05 10:15:00,62.38,62.42,62.38,62.41,25800.0,50.9504,50.9831,50.9504,50.9749,25800.0
2014-05-05 10:20:00,62.42,62.43,62.35,62.38,98300.0,50.9831,50.9913,50.9259,50.9504,98300.0
2014-05-05 10:25:00,62.38,62.38,62.32,62.32,24200.0,50.9504,50.9504,50.9014,50.9014,24200.0
2014-05-05 10:30:00,62.33,62.35,62.32,62.34,21000.0,50.9096,50.9259,50.9014,50.9178,21000.0
2014-05-05 10:35:00,62.34,62.4,62.33,62.34,120800.0,50.9178,50.9668,50.9096,50.9178,120800.0
2014-05-05 10:40:00,62.34,62.46,62.34,62.42,72700.0,50.9178,51.0158,50.9178,50.9831,72700.0
2014-05-05 10:45:00,62.42,62.43,62.38,62.38,16700.0,50.9831,50.9913,50.9504,50.9504,16700.0
2014-05-05 10:50:00,62.39,62.41,62.38,62.4,15500.0,50.9586,50.9749,50.9504,50.9668,15500.0
2014-05-05 10:55:00,62.39,62.43,62.38,62.42,17900.0,50.9586,50.9913,50.9504,50.9831,17900.0
2014-05-05 11:00:00,62.42,62.43,62.41,62.41,18800.0,50.9831,50.9913,50.9749,50.9749,18800.0
2014-05-05 11:05:00,62.4,62.42,62.4,62.42,5500.0,50.9668,50.9831,50.9668,50.9831,5500.0
2014-05-05 11:10:00,62.42,62.44,62.41,62.43,17400.0,50.9831,50.9994,50.9749,50.9913,17400.0
2014-05-05 11:15:00,62.42,62.46,62.42,62.45,18200.0,50.9831,51.0158,50.9831,51.0076,18200.0
2014-05-05 11:20:00,62.46,62.47,62.45,62.46,7800.0,51.0158,51.0239,51.0076,51.0158,7800.0
2014-05-05 11:25:00,62.46,62.46,62.43,62.43,12600.0,51.0158,51.0158,50.9913,50.9913,12600.0
2014-05-05 11:30:00,62.43,62.47,62.43,62.47,14100.0,50.9913,51.0239,50.9913,51.0239,14100.0
2014-05-05 11:35:00,62.47,62.47,62.44,62.44,11200.0,51.0239,51.0239,50.9994,50.9994,11200.0
2014-05-05 11:40:00,62.44,62.46,62.42,62.43,20300.0,50.9994,51.0158,50.9831,50.9913,20300.0
2014-05-05 11:45:00,62.43,62.47,62.43,62.46,9500.0,50.9913,51.0239,50.9913,51.0158,9500.0
2014-05-05 11:50:00,62.45,62.48,62.45,62.46,23500.0,51.0076,51.0321,51.0076,51.0158,23500.0
2014-05-05 11:55:00,62.47,62.47,62.43,62.44,7100.0,51.0239,51.0239,50.9913,50.9994,7100.0
2014-05-05 12:00:00,62.44,62.44,62.42,62.42,4100.0,50.9994,50.9994,50.9831,50.9831,4100.0
2014-05-05 12:05:00,62.42,62.42,62.38,62.38,5900.0,50.9831,50.9831,50.9504,50.9504,5900.0
2014-05-05 12:10:00,62.39,62.41,62.39,62.41,2000.0,50.9586,50.9749,50.9586,50.9749,2000.0
2014-05-05 12:15:00,62.41,62.42,62.41,62.41,6000.0,50.9749,50.9831,50.9749,50.9749,6000.0
2014-05-05 12:20:00,62.41,62.42,62.39,62.4,9600.0,50.9749,50.9831,50.9586,50.9668,9600.0
2014-05-05 12:25:00,62.4,62.4,62.38,62.38,10200.0,50.9668,50.9668,50.9504,50.9504,10200.0
2014-05-05 12:30:00,62.38,62.38,62.37,62.37,9000.0,50.9504,50.9504,50.9423,50.9423,9000.0
2014-05-05 12:35:00,62.37,62.38,62.36,62.37,3900.0,50.9423,50.9504,50.9341,50.9423,3900.0
2014-05-05 12:40:00,62.37,62.37,62.35,62.35,1100.0,50.9423,50.9423,50.9259,50.9259,1100.0
2014-05-05 12:45:00,62.36,62.37,62.36,62.37,4000.0,50.9341,50.9423,50.9341,50.9423,4000.0
2014-05-05 12:50:00,62.37,62.37,62.35,62.37,12100.0,50.9423,50.9423,50.9259,50.9423,12100.0
2014-05-05 12:55:00,62.38,62.38,62.36,62.36,7800.0,50.9504,50.9504,50.9341,50.9341,7800.0
2014-05-05 13:00:00,62.34,62.35,62.34,62.34,1200.0,50.9178,50.9259,50.9178,50.9178,1200.0
2014-05-05 13:05:00,62.35,62.36,62.34,62.34,2600.0,50.9259,50.9341,50.9178,50.9178,2600.0
2014-05-05 13:10:00,62.34,62.34,62.32,62.33,5500.0,50.9178,50.9178,50.9014,50.9096,5500.0
2014-05-05 13:15:00,62.32,62.34,62.32,62.34,4100.0,50.9014,50.9178,50.9014,50.9178,4100.0
2014-05-05 13:20:00,62.33,62.34,62.33,62.33,4000.0,50.9096,50.9178,50.9096,50.9096,4000.0
2014-05-05 13:25:00,62.33,62.34,62.31,62.31,11800.0,50.9096,50.9178,50.8932,50.8932,11800.0
2014-05-05 13:30:00,62.31,62.34,62.31,62.34,3400.0,50.8932,50.9178,50.8932,50.9178,3400.0
2014-05-05 13:35:00,62.33,62.33,62.32,62.32,2400.0,50.9096,50.9096,50.9014,50.9014,2400.0
2014-05-05 13:40:00,62.32,62.32,62.31,62.32,700.0,50.9014,50.9014,50.8932,50.9014,700.0
2014-05-05 13:45:00,62.32,62.32,62.32,62.32,13100.0,50.9014,50.9014,50.9014,50.9014,13100.0
2014-05-05 13:50:00,62.32,62.32,62.32,62.32,4100.0,50.9014,50.9014,50.9014,50.9014,4100.0
2014-05-05 13:55:00,62.31,62.32,62.31,62.32,8900.0,50.8932,50.9014,50.8932,50.9014,8900.0
2014-05-05 14:00:00,62.32,62.34,62.32,62.33,3500.0,50.9014,50.9178,50.9014,50.9096,3500.0
2014-05-05 14:05:00,62.34,62.4,62.34,62.4,8400.0,50.9178,50.9668,50.9178,50.9668,8400.0
2014-05-05 14:10:00,62.4,62.4,62.39,62.39,1900.0,50.9668,50.9668,50.9586,50.9586,1900.0
2014-05-05 14:15:00,62.4,62.4,62.39,62.4,1600.0,50.9668,50.9668,50.9586,50.9668,1600.0
2014-05-05 14:20:00,62.39,62.46,62.39,62.46,7700.0,50.9586,51.0158,50.9586,51.0158,7700.0
2014-05-05 14:25:00,62.46,62.46,62.44,62.45,7900.0,51.0158,51.0158,50.9994,51.0076,7900.0
2014-05-05 14:30:00,62.45,62.46,62.45,62.46,1400.0,51.0076,51.0158,51.0076,51.0158,1400.0
2014-05-05 14:35:00,62.46,62.46,62.44,62.45,2700.0,51.0158,51.0158,50.9994,51.0076,2700.0
2014-05-05 14:40:00,62.45,62.47,62.45,62.46,4700.0,51.0076,51.0239,51.0076,51.0158,4700.0
2014-05-05 14:45:00,62.46,62.5,62.46,62.5,3000.0,51.0158,51.0484,51.0158,51.0484,3000.0
2014-05-05 14:50:00,62.5,62.5,62.48,62.49,2700.0,51.0484,51.0484,51.0321,51.0403,2700.0
2014-05-05 14:55:00,62.49,62.49,62.47,62.47,5200.0,51.0403,51.0403,51.0239,51.0239,5200.0
2014-05-05 15:00:00,62.45,62.46,62.44,62.45,4500.0,51.0076,51.0158,50.9994,51.0076,4500.0
2014-05-05 15:05:00,62.44,62.47,62.44,62.47,5300.0,50.9994,51.0239,50.9994,51.0239,5300.0
2014-05-05 15:10:00,62.47,62.47,62.44,62.46,6000.0,51.0239,51.0239,50.9994,51.0158,6000.0
2014-05-05 15:15:00,62.45,62.46,62.44,62.45,3500.0,51.0076,51.0158,50.9994,51.0076,3500.0
2014-05-05 15:20:00,62.46,62.46,62.44,62.44,6900.0,51.0158,51.0158,50.9994,50.9994,6900.0
2014-05-05 15:25:00,62.44,62.45,62.42,62.45,15300.0,50.9994,51.0076,50.9831,51.0076,15300.0
2014-05-05 15:30:00,62.45,62.5,62.45,62.5,15400.0,51.0076,51.0484,51.0076,51.0484,15400.0
2014-05-05 15:35:00,62.5,62.51,62.47,62.51,16500.0,51.0484,51.0566,51.0239,51.0566,16500.0
2014-05-05 15:40:00,62.51,62.51,62.46,62.47,7000.0,51.0566,51.0566,51.0158,51.0239,7000.0
2014-05-05 15:45:00,62.47,62.51,62.47,62.51,4500.0,51.0239,51.0566,51.0239,51.0566,4500.0
2014-05-05 15:50:00,62.52,62.58,62.52,62.58,22600.0,51.0648,51.1138,51.0648,51.1138,22600.0
2014-05-05 15:55:00,62.58,62.58,62.52,62.56,31800.0,51.1138,51.1138,51.0648,51.0974,31800.0
2014-05-06 09:30:00,62.49,62.59,62.47,62.55,22900.0,51.0403,51.1219,51.0239,51.0893,22900.0
2014-05-06 09:35:00,62.55,62.57,62.49,62.55,22800.0,51.0893,51.1056,51.0403,51.0893,22800.0
2014-05-06 09:40:00,62.55,62.55,62.49,62.52,45200.0,51.0893,51.0893,51.0403,51.0648,45200.0
2014-05-06 09:45:00,62.51,62.61,62.51,62.59,29000.0,51.0566,51.1383,51.0566,51.1219,29000.0
2014-05-06 09:50:00,62.59,62.6,62.53,62.56,20200.0,51.1219,51.1301,51.0729,51.0974,20200.0
2014-05-06 09:55:00,62.55,62.61,62.55,62.6,8400.0,51.0893,51.1383,51.0893,51.1301,8400.0
2014-05-06 10:00:00,62.61,62.61,62.56,62.61,22700.0,51.1383,51.1383,51.0974,51.1383,22700.0
2014-05-06 10:05:00,62.61,62.63,62.59,62.61,53100.0,51.1383,51.1546,51.1219,51.1383,53100.0
2014-05-06 10:10:00,62.6,62.74,62.6,62.74,37700.0,51.1301,51.2445,51.1301,51.2445,37700.0
2014-05-06 10:15:00,62.74,62.79,62.74,62.77,27100.0,51.2445,51.2853,51.2445,51.269,27100.0
2014-05-06 10:20:00,62.77,62.88,62.77,62.87,34100.0,51.269,51.3588,51.269,51.3506,34100.0
2014-05-06 10:25:00,62.87,62.89,62.85,62.89,13800.0,51.3506,51.367,51.3343,51.367,13800.0
2014-05-06 10:30:00,62.89,62.95,62.89,62.94,42300.0,51.367,51.416,51.367,51.4078,42300.0
2014-05-06 10:35:00,62.94,62.94,62.86,62.86,18400.0,51.4078,51.4078,51.3425,51.3425,18400.0
2014-05-06 10:40:00,62.86,62.9,62.86,62.88,37400.0,51.3425,51.3751,51.3425,51.3588,37400.0
2014-05-06 10:45:00,62.88,62.88,62.8,62.8,24900.0,51.3588,51.3588,51.2935,51.2935,24900.0
2014-05-06 10:50:00,62.8,62.8,62.75,62.75,20500.0,51.2935,51.2935,51.2526,51.2526,20500.0
2014-05-06 10:55:00,62.75,62.75,62.72,62.73,9200.0,51.2526,51.2526,51.2281,51.2363,9200.0
2014-05-06 11:00:00,62.73,62.74,62.71,62.74,15800.0,51.2363,51.2445,51.22,51.2445,15800.0
2014-05-06 11:05:00,62.75,62.78,62.75,62.78,17700.0,51.2526,51.2771,51.2526,51.2771,17700.0
2014-05-06 11:10:00,62.78,62.89,62.77,62.89,68900.0,51.2771,51.367,51.269,51.367,68900.0
2014-05-06 11:15:00,62.89,62.92,62.86,62.91,26700.0,51.367,51.3915,51.3425,51.3833,26700.0
2014-05-06 11:20:00,62.91,62.95,62.91,62.95,18100.0,51.3833,51.416,51.3833,51.416,18100.0
2014-05-06 11:25:00,62.95,62.97,62.93,62.97,24700.0,51.416,51.4323,51.3996,51.4323,24700.0
2014-05-06 11:30:00,62.97,63.04,62.97,63.04,21100.0,51.4323,51.4895,51.4323,51.4895,21100.0
2014-05-06 11:35:00,63.04,63.09,63.04,63.09,30400.0,51.4895,51.5303,51.4895,51.5303,30400.0
2014-05-06 11:40:00,63.09,63.12,63.09,63.11,40700.0,51.5303,51.5548,51.5303,51.5467,40700.0
2014-05-06 11:45:00,63.1,63.19,63.1,63.18,76100.0,51.5385,51.612,51.5385,51.6038,76100.0
2014-05-06 11:50:00,63.19,63.19,63.17,63.18,18600.0,51.612,51.612,51.5957,51.6038,18600.0
2014-05-06 11:55:00,63.19,63.19,63.16,63.16,12500.0,51.612,51.612,51.5875,51.5875,12500.0
2014-05-06 12:00:00,63.17,63.17,63.13,63.13,25400.0,51.5957,51.5957,51.563,51.563,25400.0
2014-05-06 12:05:00,63.13,63.16,63.13,63.13,22200.0,51.563,51.5875,51.563,51.563,22200.0
2014-05-06 12:10:00,63.13,63.14,63.11,63.12,14100.0,51.563,51.5712,51.5467,51.5548,14100.0
2014-05-06 12:15:00,63.12,63.12,63.09,63.1,29900.0,51.5548,51.5548,51.5303,51.5385,29900.0
2014-05-06 12:20:00,63.1,63.12,63.09,63.12,17800.0,51.5385,51.5548,51.5303,51.5548,17800.0
2014-05-06 12:25:00,63.12,63.13,63.09,63.12,18500.0,51.5548,51.563,51.5303,51.5548,18500.0
2014-05-06 12:30:00,63.12,63.14,63.12,63.12,15500.0,51.5548,51.5712,51.5548,51.5548,15500.0
2014-05-06 12:35:00,63.12,63.18,63.12,63.18,19500.0,51.5548,51.6038,51.5548,51.6038,19500.0
2014-05-06 12:40:00,63.18,63.18,63.15,63.17,27500.0,51.6038,51.6038,51.5793,51.5957,27500.0
2014-05-06 12:45:00,63.17,63.18,63.16,63.18,13400.0,51.5957,51.6038,51.5875,51.6038,13400.0
2014-05-06 12:50:00,63.18,63.18,63.14,63.15,19800.0,51.6038,51.6038,51.5712,51.5793,19800.0
2014-05-06 12:55:00,63.15,63.17,63.14,63.15,18700.0,51.5793,51.5957,51.5712,51.5793,18700.0
2014-05-06 13:00:00,63.14,63.15,63.13,63.13,1300.0,51.5712,51.5793,51.563,51.563,1300.0
2014-05-06 13:05:00,63.13,63.14,63.11,63.11,9300.0,51.563,51.5712,51.5467,51.5467,9300.0
2014-05-06 13:10:00,63.1,63.1,63.09,63.09,7300.0,51.5385,51.5385,51.5303,51.5303,7300.0
2014-05-06 13:15:00,63.09,63.09,63.04,63.05,11100.0,51.5303,51.5303,51.4895,51.4977,11100.0
2014-05-06 13:20:00,63.05,63.05,63.0,63.0,10200.0,51.4977,51.4977,51.4568,51.4568,10200.0
2014-05-06 13:25:00,62.99,62.99,62.91,62.92,19600.0,51.4487,51.4487,51.3833,51.3915,19600.0
2014-05-06 13:30:00,62.92,62.93,62.87,62.88,20100.0,51.3915,51.3996,51.3506,51.3588,20100.0
2014-05-06 13:35:00,62.88,62.88,62.7,62.7,28700.0,51.3588,51.3588,51.2118,51.2118,28700.0
2014-05-06 13:40:00,62.69,62.7,62.64,62.64,29300.0,51.2036,51.2118,51.1628,51.1628,29300.0
2014-05-06 13:45:00,62.63,62.68,62.62,62.67,48100.0,51.1546,51.1955,51.1464,51.1873,48100.0
2014-05-06 13:50:00,62.67,62.72,62.67,62.72,13000.0,51.1873,51.2281,51.1873,51.2281,13000.0
2014-05-06 13:55:00,62.72,62.75,62.71,62.75,103900.0,51.2281,51.2526,51.22,51.2526,103900.0
2014-05-06 14:00:00,62.74,62.77,62.73,62.77,56000.0,51.2445,51.269,51.2363,51.269,56000.0
2014-05-06 14:05:00,62.76,62.78,62.73,62.78,28400.0,51.2608,51.2771,51.2363,51.2771,28400.0
2014-05-06 14:10:00,62.77,62.83,62.77,62.82,16700.0,51.269,51.318,51.269,51.3098,16700.0
2014-05-06 14:15:00,62.81,62.82,62.8,62.8,5100.0,51.3016,51.3098,51.2935,51.2935,5100.0
2014-05-06 14:20:00,62.8,62.8,62.71,62.71,13400.0,51.2935,51.2935,51.22,51.22,13400.0
2014-05-06 14:25:00,62.71,62.77,62.71,62.76,21100.0,51.22,51.269,51.22,51.2608,21100.0
2014-05-06 14:30:00,62.75,62.75,62.73,62.74,2300.0,51.2526,51.2526,51.2363,51.2445,2300.0
2014-05-06 14:35:00,62.73,62.74,62.73,62.74,8700.0,51.2363,51.2445,51.2363,51.2445,8700.0
2014-05-06 14:40:00,62.75,62.78,62.75,62.77,4800.0,51.2526,51.2771,51.2526,51.269,4800.0
2014-05-06 14:45:00,62.77,62.77,62.73,62.73,7200.0,51.269,51.269,51.2363,51.2363,7200.0
2014-05-06 14:50:00,62.72,62.78,62.72,62.78,13800.0,51.2281,51.2771,51.2281,51.2771,13800.0
2014-05-06 14:55:00,62.78,62.78,62.76,62.76,3900.0,51.2771,51.2771,51.2608,51.2608,3900.0
2014-05-06 15:00:00,62.76,62.76,62.72,62.74,7100.0,51.2608,51.2608,51.2281,51.2445,7100.0
2014-05-06 15:05:00,62.74,62.76,62.74,62.76,5900.0,51.2445,51.2608,51.2445,51.2608,5900.0
2014-05-06 15:10:00,62.76,62.79,62.75,62.78,11300.0,51.2608,51.2853,51.2526,51.2771,11300.0
2014-05-06 15:15:00,62.76,62.79,62.74,62.77,33400.0,51.2608,51.2853,51.2445,51.269,33400.0
2014-05-06 15:20:00,62.77,62.83,62.77,62.82,11400.0,51.269,51.318,51.269,51.3098,11400.0
2014-05-06 15:25:00,62.82,62.82,62.79,62.79,4200.0,51.3098,51.3098,51.2853,51.2853,4200.0
2014-05-06 15:30:00,62.79,62.81,62.79,62.8,6500.0,51.2853,51.3016,51.2853,51.2935,6500.0
2014-05-06 15:35:00,62.8,62.82,62.78,62.82,10300.0,51.2935,51.3098,51.2771,51.3098,10300.0
2014-05-06 15:40:00,62.82,62.82,62.73,62.74,25400.0,51.3098,51.3098,51.2363,51.2445,25400.0
2014-05-06 15:45:00,62.73,62.77,62.7,62.77,19900.0,51.2363,51.269,51.2118,51.269,19900.0
2014-05-06 15:50:00,62.76,62.76,62.69,62.73,23300.0,51.2608,51.2608,51.2036,51.2363,23300.0
2014-05-06 15:55:00,62.73,62.75,62.72,62.75,36600.0,51.2363,51.2526,51.2281,51.2526,36600.0
2014-05-07 09:30:00,62.26,62.26,62.12,62.16,107600.0,50.8524,50.8524,50.7381,50.7707,107600.0
2014-05-07 09:35:00,62.17,62.19,62.11,62.13,21700.0,50.7789,50.7952,50.7299,50.7462,21700.0
2014-05-07 09:40:00,62.13,62.17,62.13,62.16,45600.0,50.7462,50.7789,50.7462,50.7707,45600.0
2014-05-07 09:45:00,62.16,62.2,62.15,62.2,47500.0,50.7707,50.8034,50.7626,50.8034,47500.0
2014-05-07 09:50:00,62.2,62.22,62.16,62.18,48400.0,50.8034,50.8197,50.7707,50.7871,48400.0
2014-05-07 09:55:00,62.17,62.19,62.14,62.15,4600.0,50.7789,50.7952,50.7544,50.7626,4600.0
2014-05-07 10:00:00,62.15,62.18,62.13,62.15,34800.0,50.7626,50.7871,50.7462,50.7626,34800.0
2014-05-07 10:05:00,62.14,62.15,62.11,62.12,23900.0,50.7544,50.7626,50.7299,50.7381,23900.0
2014-05-07 10:10:00,62.12,62.15,62.11,62.12,14600.0,50.7381,50.7626,50.7299,50.7381,14600.0
2014-05-07 10:15:00,62.12,62.15,62.11,62.14,13100.0,50.7381,50.7626,50.7299,50.7544,13100.0
2014-05-07 10:20:00,62.13,62.15,62.12,62.13,4600.0,50.7462,50.7626,50.7381,50.7462,4600.0
2014-05-07 10:25:00,62.13,62.2,62.12,62.2,26600.0,50.7462,50.8034,50.7381,50.8034,26600.0
2014-05-07 10:30:00,62.2,62.23,62.19,62.22,42600.0,50.8034,50.8279,50.7952,50.8197,42600.0
2014-05-07 10:35:00,62.22,62.28,62.2,62.28,42700.0,50.8197,50.8687,50.8034,50.8687,42700.0
2014-05-07 10:40:00,62.28,62.29,62.26,62.27,41100.0,50.8687,50.8769,50.8524,50.8606,41100.0
2014-05-07 10:45:00,62.27,62.28,62.25,62.28,8600.0,50.8606,50.8687,50.8442,50.8687,8600.0
2014-05-07 10:50:00,62.27,62.29,62.24,62.25,13400.0,50.8606,50.8769,50.8361,50.8442,13400.0
2014-05-07 10:55:00,62.26,62.26,62.23,62.24,3000.0,50.8524,50.8524,50.8279,50.8361,3000.0
2014-05-07 11:00:00,62.23,62.23,62.21,62.22,5500.0,50.8279,50.8279,50.8116,50.8197,5500.0
2014-05-07 11:05:00,62.22,62.22,62.17,62.2,70900.0,50.8197,50.8197,50.7789,50.8034,70900.0
2014-05-07 11:10:00,62.2,62.21,62.18,62.21,11400.0,50.8034,50.8116,50.7871,50.8116,11400.0
2014-05-07 11:15:00,62.18,62.19,62.16,62.16,13900.0,50.7871,50.7952,50.7707,50.7707,13900.0
2014-05-07 11:20:00,62.16,62.18,62.16,62.17,3800.0,50.7707,50.7871,50.7707,50.7789,3800.0
2014-05-07 11:25:00,62.17,62.2,62.17,62.2,17100.0,50.7789,50.8034,50.7789,50.8034,17100.0
2014-05-07 11:30:00,62.2,62.25,62.19,62.24,17400.0,50.8034,50.8442,50.7952,50.8361,17400.0
2014-05-07 11:35:00,62.25,62.26,62.23,62.25,17600.0,50.8442,50.8524,50.8279,50.8442,17600.0
2014-05-07 11:40:00,62.25,62.29,62.25,62.29,20900.0,50.8442,50.8769,50.8442,50.8769,20900.0
2014-05-07 11:45:00,62.3,62.3,62.26,62.26,16400.0,50.8851,50.8851,50.8524,50.8524,16400.0
2014-05-07 11:50:00,62.26,62.3,62.26,62.3,8600.0,50.8524,50.8851,50.8524,50.8851,8600.0
2014-05-07 11:55:00,62.31,62.31,62.28,62.28,2600.0,50.8932,50.8932,50.8687,50.8687,2600.0
2014-05-07 12:00:00,62.27,62.27,62.26,62.26,5500.0,50.8606,50.8606,50.8524,50.8524,5500.0
2014-05-07 12:05:00,62.26,62.27,62.26,62.26,10900.0,50.8524,50.8606,50.8524,50.8524,10900.0
2014-05-07 12:10:00,62.26,62.27,62.26,62.26,2500.0,50.8524,50.8606,50.8524,50.8524,2500.0
2014-05-07 12:15:00,62.26,62.28,62.26,62.27,8400.0,50.8524,50.8687,50.8524,50.8606,8400.0
2014-05-07 12:20:00,62.28,62.28,62.26,62.27,7700.0,50.8687,50.8687,50.8524,50.8606,7700.0
2014-05-07 12:25:00,62.27,62.27,62.24,62.24,6300.0,50.8606,50.8606,50.8361,50.8361,6300.0
2014-05-07 12:30:00,62.24,62.27,62.24,62.26,4400.0,50.8361,50.8606,50.8361,50.8524,4400.0
2014-05-07 12:35:00,62.27,62.28,62.26,62.28,4300.0,50.8606,50.8687,50.8524,50.8687,4300.0
2014-05-07 12:40:00,62.28,62.29,62.26,62.26,7900.0,50.8687,50.8769,50.8524,50.8524,7900.0
2014-05-07 12:45:00,62.26,62.27,62.24,62.27,4400.0,50.8524,50.8606,50.8361,50.8606,4400.0
2014-05-07 12:50:00,62.26,62.27,62.25,62.25,2100.0,50.8524,50.8606,50.8442,50.8442,2100.0
2014-05-07 12:55:00,62.26,62.26,62.24,62.26,1800.0,50.8524,50.8524,50.8361,50.8524,1800.0
2014-05-07 13:00:00,62.25,62.29,62.25,62.29,1400.0,50.8442,50.8769,50.8442,50.8769,1400.0
2014-05-07 13:05:00,62.28,62.28,62.25,62.26,4700.0,50.8687,50.8687,50.8442,50.8524,4700.0
2014-05-07 13:10:00,62.26,62.28,62.25,62.28,4200.0,50.8524,50.8687,50.8442,50.8687,4200.0
2014-05-07 13:15:00,62.28,62.3,62.27,62.28,6700.0,50.8687,50.8851,50.8606,50.8687,6700.0
2014-05-07 13:20:00,62.28,62.29,62.28,62.29,1600.0,50.8687,50.8769,50.8687,50.8769,1600.0
2014-05-07 13:25:00,62.29,62.3,62.28,62.3,2700.0,50.8769,50.8851,50.8687,50.8851,2700.0
2014-05-07 13:30:00,62.3,62.3,62.29,62.3,3800.0,50.8851,50.8851,50.8769,50.8851,3800.0
2014-05-07 13:35:00,62.3,62.32,62.29,62.3,18900.0,50.8851,50.9014,50.8769,50.8851,18900.0
2014-05-07 13:40:00,62.3,62.3,62.28,62.3,4400.0,50.8851,50.8851,50.8687,50.8851,4400.0
2014-05-07 13:45:00,62.3,62.31,62.29,62.29,1900.0,50.8851,50.8932,50.8769,50.8769,1900.0
2014-05-07 13:50:00,62.3,62.31,62.29,62.29,5000.0,50.8851,50.8932,50.8769,50.8769,5000.0
2014-05-07 13:55:00,62.3,62.3,62.28,62.29,6800.0,50.8851,50.8851,50.8687,50.8769,6800.0
2014-05-07 14:00:00,62.28,62.29,62.27,62.29,4000.0,50.8687,50.8769,50.8606,50.8769,4000.0
2014-05-07 14:05:00,62.28,62.32,62.28,62.32,13300.0,50.8687,50.9014,50.8687,50.9014,13300.0
2014-05-07 14:10:00,62.32,62.33,62.32,62.33,5600.0,50.9014,50.9096,50.9014,50.9096,5600.0
2014-05-07 14:15:00,62.34,62.34,62.32,62.33,20700.0,50.9178,50.9178,50.9014,50.9096,20700.0
2014-05-07 14:20:00,62.33,62.34,62.33,62.34,1600.0,50.9096,50.9178,50.9096,50.9178,1600.0
2014-05-07 14:25:00,62.34,62.35,62.33,62.34,31900.0,50.9178,50.9259,50.9096,50.9178,31900.0
2014-05-07 14:30:00,62.35,62.36,62.33,62.33,13000.0,50.9259,50.9341,50.9096,50.9096,13000.0
2014-05-07 14:35:00,62.33,62.34,62.33,62.33,1500.0,50.9096,50.9178,50.9096,50.9096,1500.0
2014-05-07 14:40:00,62.33,62.36,62.33,62.36,8800.0,50.9096,50.9341,50.9096,50.9341,8800.0
2014-05-07 14:45:00,62.35,62.35,62.34,62.34,1100.0,50.9259,50.9259,50.9178,50.9178,1100.0
2014-05-07 14:50:00,62.34,62.36,62.34,62.35,5400.0,50.9178,50.9341,50.9178,50.9259,5400.0
2014-05-07 14:55:00,62.34,62.36,62.34,62.36,3100.0,50.9178,50.9341,50.9178,50.9341,3100.0
2014-05-07 15:00:00,62.36,62.36,62.33,62.34,4000.0,50.9341,50.9341,50.9096,50.9178,4000.0
2014-05-07 15:05:00,62.34,62.38,62.34,62.36,7900.0,50.9178,50.9504,50.9178,50.9341,7900.0
2014-05-07 15:10:00,62.36,62.36,62.35,62.35,5300.0,50.9341,50.9341,50.9259,50.9259,5300.0
2014-05-07 15:15:00,62.34,62.37,62.34,62.37,2400.0,50.9178,50.9423,50.9178,50.9423,2400.0
2014-05-07 15:20:00,62.37,62.37,62.34,62.36,7900.0,50.9423,50.9423,50.9178,50.9341,7900.0
2014-05-07 15:25:00,62.36,62.38,62.36,62.38,12200.0,50.9341,50.9504,50.9341,50.9504,12200.0
2014-05-07 15:30:00,62.38,62.41,62.37,62.4,11600.0,50.9504,50.9749,50.9423,50.9668,11600.0
2014-05-07 15:35:00,62.39,62.41,62.39,62.4,8300.0,50.9586,50.9749,50.9586,50.9668,8300.0
2014-05-07 15:40:00,62.41,62.44,62.4,62.44,35800.0,50.9749,50.9994,50.9668,50.9994,35800.0
2014-05-07 15:45:00,62.44,62.44,62.4,62.41,46800.0,50.9994,50.9994,50.9668,50.9749,46800.0
2014-05-07 15:50:00,62.41,62.43,62.41,62.41,29800.0,50.9749,50.9913,50.9749,50.9749,29800.0
2014-05-07 15:55:00,62.42,62.43,62.4,62.43,48000.0,50.9831,50.9913,50.9668,50.9913,48000.0
2014-05-08 09:30:00,62.57,62.75,62.57,62.72,55500.0,51.1056,51.2526,51.1056,51.2281,55500.0
2014-05-08 09:35:00,62.73,62.78,62.72,62.78,65200.0,51.2363,51.2771,51.2281,51.2771,65200.0
2014-05-08 09:40:00,62.77,62.81,62.77,62.79,44400.0,51.269,51.3016,51.269,51.2853,44400.0
2014-05-08 09:45:00,62.79,62.81,62.75,62.77,30200.0,51.2853,51.3016,51.2526,51.269,30200.0
2014-05-08 09:50:00,62.78,62.85,62.78,62.8,331700.0,51.2771,51.3343,51.2771,51.2935,331700.0
2014-05-08 09:55:00,62.8,62.83,62.78,62.8,67300.0,51.2935,51.318,51.2771,51.2935,67300.0
2014-05-08 10:00:00,62.8,62.82,62.8,62.82,19200.0,51.2935,51.3098,51.2935,51.3098,19200.0
2014-05-08 10:05:00,62.82,62.84,62.79,62.79,28800.0,51.3098,51.3261,51.2853,51.2853,28800.0
2014-05-08 10:10:00,62.78,62.82,62.78,62.82,6000.0,51.2771,51.3098,51.2771,51.3098,6000.0
2014-05-08 10:15:00,62.82,62.84,62.81,62.81,12900.0,51.3098,51.3261,51.3016,51.3016,12900.0
2014-05-08 10:20:00,62.8,62.83,62.8,62.83,13200.0,51.2935,51.318,51.2935,51.318,13200.0
2014-05-08 10:25:00,62.82,62.83,62.79,62.79,13700.0,51.3098,51.318,51.2853,51.2853,13700.0
2014-05-08 10:30:00,62.79,62.79,62.77,62.78,10800.0,51.2853,51.2853,51.269,51.2771,10800.0
2014-05-08 10:35:00,62.79,62.81,62.79,62.81,6100.0,51.2853,51.3016,51.2853,51.3016,6100.0
2014-05-08 10:40:00,62.81,62.83,62.8,62.8,5700.0,51.3016,51.318,51.2935,51.2935,5700.0
2014-05-08 10:45:00,62.8,62.8,62.79,62.79,3600.0,51.2935,51.2935,51.2853,51.2853,3600.0
2014-05-08 10:50:00,62.79,62.81,62.79,62.81,1400.0,51.2853,51.3016,51.2853,51.3016,1400.0
2014-05-08 10:55:00,62.82,62.82,62.79,62.8,4200.0,51.3098,51.3098,51.2853,51.2935,4200.0
2014-05-08 11:00:00,62.79,62.81,62.78,62.8,3100.0,51.2853,51.3016,51.2771,51.2935,3100.0
2014-05-08 11:05:00,62.8,62.85,62.8,62.84,6700.0,51.2935,51.3343,51.2935,51.3261,6700.0
2014-05-08 11:10:00,62.86,62.86,62.82,62.82,7100.0,51.3425,51.3425,51.3098,51.3098,7100.0
2014-05-08 11:15:00,62.82,62.83,62.82,62.83,1000.0,51.3098,51.318,51.3098,51.318,1000.0
2014-05-08 11:20:00,62.83,62.85,62.83,62.85,1200.0,51.318,51.3343,51.318,51.3343,1200.0
2014-05-08 11:25:00,62.85,62.89,62.84,62.88,210500.0,51.3343,51.367,51.3261,51.3588,210500.0
2014-05-08 11:30:00,62.88,62.91,62.88,62.9,9400.0,51.3588,51.3833,51.3588,51.3751,9400.0
2014-05-08 11:35:00,62.9,62.91,62.89,62.89,6100.0,51.3751,51.3833,51.367,51.367,6100.0
2014-05-08 11:40:00,62.9,62.92,62.9,62.92,6500.0,51.3751,51.3915,51.3751,51.3915,6500.0
2014-05-08 11:45:00,62.92,62.97,62.92,62.97,4300.0,51.3915,51.4323,51.3915,51.4323,4300.0
2014-05-08 11:50:00,62.96,62.99,62.96,62.97,2800.0,51.4242,51.4487,51.4242,51.4323,2800.0
2014-05-08 11:55:00,62.97,62.98,62.96,62.98,5000.0,51.4323,51.4405,51.4242,51.4405,5000.0
2014-05-08 12:00:00,62.96,62.97,62.95,62.96,7400.0,51.4242,51.4323,51.416,51.4242,7400.0
2014-05-08 12:05:00,62.95,62.96,62.94,62.95,19500.0,51.416,51.4242,51.4078,51.416,19500.0
2014-05-08 12:10:00,62.95,62.97,62.95,62.95,23200.0,51.416,51.4323,51.416,51.416,23200.0
2014-05-08 12:15:00,62.94,62.95,62.92,62.93,20300.0,51.4078,51.416,51.3915,51.3996,20300.0
2014-05-08 12:20:00,62.93,62.94,62.93,62.94,8200.0,51.3996,51.4078,51.3996,51.4078,8200.0
2014-05-08 12:25:00,62.94,62.94,62.93,62.94,3400.0,51.4078,51.4078,51.3996,51.4078,3400.0
2014-05-08 12:30:00,62.94,62.95,62.93,62.95,3600.0,51.4078,51.416,51.3996,51.416,3600.0
2014-05-08 12:35:00,62.95,62.96,62.95,62.96,5900.0,51.416,51.4242,51.416,51.4242,5900.0
2014-05-08 12:40:00,62.96,62.96,62.93,62.93,17100.0,51.4242,51.4242,51.3996,51.3996,17100.0
2014-05-08 12:45:00,62.93,62.94,62.93,62.93,3800.0,51.3996,51.4078,51.3996,51.3996,3800.0
2014-05-08 12:50:00,62.92,62.94,62.91,62.92,8300.0,51.3915,51.4078,51.3833,51.3915,8300.0
2014-05-08 12:55:00,62.93,62.94,62.92,62.94,14100.0,51.3996,51.4078,51.3915,51.4078,14100.0
2014-05-08 13:00:00,62.95,62.95,62.93,62.94,13700.0,51.416,51.416,51.3996,51.4078,13700.0
2014-05-08 13:05:00,62.93,62.95,62.92,62.94,12700.0,51.3996,51.416,51.3915,51.4078,12700.0
2014-05-08 13:10:00,62.93,62.94,62.9,62.9,22000.0,51.3996,51.4078,51.3751,51.3751,22000.0
2014-05-08 13:15:00,62.91,62.91,62.87,62.9,8400.0,51.3833,51.3833,51.3506,51.3751,8400.0
2014-05-08 13:20:00,62.9,62.93,62.87,62.93,20500.0,51.3751,51.3996,51.3506,51.3996,20500.0
2014-05-08 13:25:00,62.93,62.95,62.92,62.94,10900.0,51.3996,51.416,51.3915,51.4078,10900.0
2014-05-08 13:30:00,62.95,62.95,62.93,62.94,20700.0,51.416,51.416,51.3996,51.4078,20700.0
2014-05-08 13:35:00,62.95,62.96,62.94,62.94,18400.0,51.416,51.4242,51.4078,51.4078,18400.0
2014-05-08 13:40:00,62.94,62.94,62.92,62.92,25200.0,51.4078,51.4078,51.3915,51.3915,25200.0
2014-05-08 13:45:00,62.93,62.94,62.91,62.92,8800.0,51.3996,51.4078,51.3833,51.3915,8800.0
2014-05-08 13:50:00,62.91,62.92,62.9,62.92,4100.0,51.3833,51.3915,51.3751,51.3915,4100.0
2014-05-08 13:55:00,62.92,62.92,62.91,62.91,14700.0,51.3915,51.3915,51.3833,51.3833,14700.0
2014-05-08 14:00:00,62.91,62.91,62.89,62.89,10200.0,51.3833,51.3833,51.367,51.367,10200.0
2014-05-08 14:05:00,62.89,62.9,62.87,62.87,9700.0,51.367,51.3751,51.3506,51.3506,9700.0
2014-05-08 14:10:00,62.87,62.87,62.84,62.87,4700.0,51.3506,51.3506,51.3261,51.3506,4700.0
2014-05-08 14:15:00,62.86,62.88,62.85,62.88,9100.0,51.3425,51.3588,51.3343,51.3588,9100.0
2014-05-08 14:20:00,62.86,62.86,62.85,62.85,2800.0,51.3425,51.3425,51.3343,51.3343,2800.0
2014-05-08 14:25:00,62.85,62.86,62.84,62.86,6800.0,51.3343,51.3425,51.3261,51.3425,6800.0
2014-05-08 14:30:00,62.86,62.86,62.85,62.85,2900.0,51.3425,51.3425,51.3343,51.3343,2900.0
2014-05-08 14:35:00,62.85,62.86,62.84,62.84,5500.0,51.3343,51.3425,51.3261,51.3261,5500.0
2014-05-08 14:40:00,62.84,62.84,62.8,62.8,8500.0,51.3261,51.3261,51.2935,51.2935,8500.0
2014-05-08 14:45:00,62.8,62.8,62.76,62.79,16400.0,51.2935,51.2935,51.2608,51.2853,16400.0
2014-05-08 14:50:00,62.79,62.82,62.79,62.81,21500.0,51.2853,51.3098,51.2853,51.3016,21500.0
2014-05-08 14:55:00,62.8,62.82,62.78,62.78,17200.0,51.2935,51.3098,51.2771,51.2771,17200.0
2014-05-08 15:00:00,62.78,62.78,62.76,62.76,38300.0,51.2771,51.2771,51.2608,51.2608,38300.0
2014-05-08 15:05:00,62.76,62.79,62.73,62.75,40300.0,51.2608,51.2853,51.2363,51.2526,40300.0
2014-05-08 15:10:00,62.73,62.77,62.72,62.77,7900.0,51.2363,51.269,51.2281,51.269,7900.0
2014-05-08 15:15:00,62.77,62.82,62.77,62.81,291800.0,51.269,51.3098,51.269,51.3016,291800.0
2014-05-08 15:20:00,62.8,62.84,62.8,62.83,12700.0,51.2935,51.3261,51.2935,51.318,12700.0
2014-05-08 15:25:00,62.83,62.83,62.81,62.82,38800.0,51.318,51.318,51.3016,51.3098,38800.0
2014-05-08 15:30:00,62.81,62.84,62.8,62.84,57300.0,51.3016,51.3261,51.2935,51.3261,57300.0
2014-05-08 15:35:00,62.84,62.84,62.81,62.81,25200.0,51.3261,51.3261,51.3016,51.3016,25200.0
2014-05-08 15:40:00,62.81,62.84,62.78,62.79,50500.0,51.3016,51.3261,51.2771,51.2853,50500.0
2014-05-08 15:45:00,62.79,62.8,62.77,62.77,39000.0,51.2853,51.2935,51.269,51.269,39000.0
2014-05-08 15:50:00,62.77,62.81,62.77,62.81,60500.0,51.269,51.3016,51.269,51.3016,60500.0
2014-05-08 15:55:00,62.81,62.81,62.73,62.75,89400.0,51.3016,51.3016,51.2363,51.2526,89400.0
2014-05-09 09:30:00,62.54,62.58,62.46,62.53,20200.0,51.0811,51.1138,51.0158,51.0729,20200.0
2014-05-09 09:35:00,62.52,62.53,62.44,62.46,35900.0,51.0648,51.0729,50.9994,51.0158,35900.0
2014-05-09 09:40:00,62.45,62.48,62.43,62.44,46000.0,51.0076,51.0321,50.9913,50.9994,46000.0
2014-05-09 09:45:00,62.43,62.46,62.43,62.45,9400.0,50.9913,51.0158,50.9913,51.0076,9400.0
2014-05-09 09:50:00,62.45,62.5,62.45,62.48,6800.0,51.0076,51.0484,51.0076,51.0321,6800.0
2014-05-09 09:55:00,62.47,62.5,62.45,62.47,5000.0,51.0239,51.0484,51.0076,51.0239,5000.0
2014-05-09 10:00:00,62.46,62.53,62.43,62.51,20500.0,51.0158,51.0729,50.9913,51.0566,20500.0
2014-05-09 10:05:00,62.51,62.55,62.51,62.55,56000.0,51.0566,51.0893,51.0566,51.0893,56000.0
2014-05-09 10:10:00,62.57,62.6,62.56,62.57,25100.0,51.1056,51.1301,51.0974,51.1056,25100.0
2014-05-09 10:15:00,62.57,62.61,62.57,62.6,13100.0,51.1056,51.1383,51.1056,51.1301,13100.0
2014-05-09 10:20:00,62.59,62.6,62.58,62.6,4200.0,51.1219,51.1301,51.1138,51.1301,4200.0
2014-05-09 10:25:00,62.59,62.6,62.58,62.58,11600.0,51.1219,51.1301,51.1138,51.1138,11600.0
2014-05-09 10:30:00,62.58,62.59,62.57,62.58,3000.0,51.1138,51.1219,51.1056,51.1138,3000.0
2014-05-09 10:35:00,62.58,62.59,62.56,62.58,22800.0,51.1138,51.1219,51.0974,51.1138,22800.0
2014-05-09 10:40:00,62.58,62.58,62.57,62.58,1600.0,51.1138,51.1138,51.1056,51.1138,1600.0
2014-05-09 10:45:00,62.57,62.58,62.56,62.58,2300.0,51.1056,51.1138,51.0974,51.1138,2300.0
2014-05-09 10:50:00,62.59,62.6,62.58,62.59,2600.0,51.1219,51.1301,51.1138,51.1219,2600.0
2014-05-09 10:55:00,62.59,62.6,62.56,62.58,4300.0,51.1219,51.1301,51.0974,51.1138,4300.0
2014-05-09 11:00:00,62.57,62.58,62.56,62.58,2300.0,51.1056,51.1138,51.0974,51.1138,2300.0
2014-05-09 11:05:00,62.58,62.59,62.57,62.57,6900.0,51.1138,51.1219,51.1056,51.1056,6900.0
2014-05-09 11:10:00,62.57,62.58,62.57,62.57,2600.0,51.1056,51.1138,51.1056,51.1056,2600.0
2014-05-09 11:15:00,62.58,62.59,62.57,62.58,2700.0,51.1138,51.1219,51.1056,51.1138,2700.0
2014-05-09 11:20:00,62.59,62.61,62.59,62.6,5300.0,51.1219,51.1383,51.1219,51.1301,5300.0
2014-05-09 11:25:00,62.6,62.62,62.6,62.62,10900.0,51.1301,51.1464,51.1301,51.1464,10900.0
2014-05-09 11:30:00,62.61,62.63,62.61,62.62,16300.0,51.1383,51.1546,51.1383,51.1464,16300.0
2014-05-09 11:35:00,62.62,62.66,62.62,62.66,1900.0,51.1464,51.1791,51.1464,51.1791,1900.0
2014-05-09 11:40:00,62.66,62.67,62.66,62.66,5800.0,51.1791,51.1873,51.1791,51.1791,5800.0
2014-05-09 11:45:00,62.66,62.69,62.65,62.69,7800.0,51.1791,51.2036,51.171,51.2036,7800.0
2014-05-09 11:50:00,62.68,62.68,62.65,62.65,3100.0,51.1955,51.1955,51.171,51.171,3100.0
2014-05-09 11:55:00,62.65,62.66,62.65,62.66,700.0,51.171,51.1791,51.171,51.1791,700.0
2014-05-09 12:00:00,62.68,62.68,62.67,62.67,2400.0,51.1955,51.1955,51.1873,51.1873,2400.0
2014-05-09 12:05:00,62.67,62.67,62.65,62.67,3800.0,51.1873,51.1873,51.171,51.1873,3800.0
2014-05-09 12:10:00,62.66,62.68,62.66,62.68,34000.0,51.1791,51.1955,51.1791,51.1955,34000.0
2014-05-09 12:15:00,62.68,62.7,62.68,62.7,14900.0,51.1955,51.2118,51.1955,51.2118,14900.0
2014-05-09 12:20:00,62.7,62.71,62.67,62.67,3800.0,51.2118,51.22,51.1873,51.1873,3800.0
2014-05-09 12:25:00,62.68,62.7,62.68,62.69,8600.0,51.1955,51.2118,51.1955,51.2036,8600.0
2014-05-09 12:30:00,62.69,62.7,62.69,62.7,4600.0,51.2036,51.2118,51.2036,51.2118,4600.0
2014-05-09 12:35:00,62.71,62.72,62.7,62.72,12300.0,51.22,51.2281,51.2118,51.2281,12300.0
2014-05-09 12:40:00,62.73,62.75,62.73,62.75,14700.0,51.2363,51.2526,51.2363,51.2526,14700.0
2014-05-09 12:45:00,62.74,62.75,62.72,62.75,19000.0,51.2445,51.2526,51.2281,51.2526,19000.0
2014-05-09 12:50:00,62.76,62.77,62.74,62.74,7700.0,51.2608,51.269,51.2445,51.2445,7700.0
2014-05-09 12:55:00,62.74,62.76,62.74,62.76,11700.0,51.2445,51.2608,51.2445,51.2608,11700.0
2014-05-09 13:00:00,62.75,62.75,62.74,62.75,2100.0,51.2526,51.2526,51.2445,51.2526,2100.0
2014-05-09 13:05:00,62.74,62.77,62.74,62.76,73500.0,51.2445,51.269,51.2445,51.2608,73500.0
2014-05-09 13:10:00,62.75,62.76,62.75,62.75,10400.0,51.2526,51.2608,51.2526,51.2526,10400.0
2014-05-09 13:15:00,62.75,62.75,62.74,62.74,2400.0,51.2526,51.2526,51.2445,51.2445,2400.0
2014-05-09 13:20:00,62.74,62.74,62.72,62.73,5600.0,51.2445,51.2445,51.2281,51.2363,5600.0
2014-05-09 13:25:00,62.74,62.76,62.73,62.74,45800.0,51.2445,51.2608,51.2363,51.2445,45800.0
2014-05-09 13:30:00,62.74,62.75,62.71,62.72,6700.0,51.2445,51.2526,51.22,51.2281,6700.0
2014-05-09 13:35:00,62.72,62.74,62.72,62.72,2200.0,51.2281,51.2445,51.2281,51.2281,2200.0
2014-05-09 13:40:00,62.72,62.72,62.67,62.68,24300.0,51.2281,51.2281,51.1873,51.1955,24300.0
2014-05-09 13:45:00,62.67,62.71,62.67,62.71,32600.0,51.1873,51.22,51.1873,51.22,32600.0
2014-05-09 13:50:00,62.71,62.72,62.71,62.72,7200.0,51.22,51.2281,51.22,51.2281,7200.0
2014-05-09 13:55:00,62.72,62.72,62.71,62.71,7700.0,51.2281,51.2281,51.22,51.22,7700.0
2014-05-09 14:00:00,62.71,62.71,62.69,62.69,2600.0,51.22,51.22,51.2036,51.2036,2600.0
2014-05-09 14:05:00,62.7,62.7,62.67,62.67,13900.0,51.2118,51.2118,51.1873,51.1873,13900.0
2014-05-09 14:10:00,62.67,62.67,62.62,62.62,18000.0,51.1873,51.1873,51.1464,51.1464,18000.0
2014-05-09 14:15:00,62.62,62.62,62.6,62.61,4400.0,51.1464,51.1464,51.1301,51.1383,4400.0
2014-05-09 14:20:00,62.61,62.62,62.6,62.6,2000.0,51.1383,51.1464,51.1301,51.1301,2000.0
2014-05-09 14:25:00,62.61,62.63,62.61,62.63,4500.0,51.1383,51.1546,51.1383,51.1546,4500.0
2014-05-09 14:30:00,62.63,62.65,62.63,62.63,2100.0,51.1546,51.171,51.1546,51.1546,2100.0
2014-05-09 14:35:00,62.63,62.64,62.6,62.61,6800.0,51.1546,51.1628,51.1301,51.1383,6800.0
2014-05-09 14:40:00,62.6,62.6,62.58,62.58,2500.0,51.1301,51.1301,51.1138,51.1138,2500.0
2014-05-09 14:45:00,62.59,62.59,62.58,62.59,900.0,51.1219,51.1219,51.1138,51.1219,900.0
2014-05-09 14:50:00,62.58,62.59,62.57,62.58,1500.0,51.1138,51.1219,51.1056,51.1138,1500.0
2014-05-09 14:55:00,62.58,62.66,62.58,62.64,44700.0,51.1138,51.1791,51.1138,51.1628,44700.0
2014-05-09 15:00:00,62.64,62.67,62.63,62.66,8500.0,51.1628,51.1873,51.1546,51.1791,8500.0
2014-05-09 15:05:00,62.65,62.65,62.64,62.65,2200.0,51.171,51.171,51.1628,51.171,2200.0
2014-05-09 15:10:00,62.65,62.66,62.64,62.65,5600.0,51.171,51.1791,51.1628,51.171,5600.0
2014-05-09 15:15:00,62.66,62.66,62.64,62.64,10800.0,51.1791,51.1791,51.1628,51.1628,10800.0
2014-05-09 15:20:00,62.64,62.64,62.63,62.64,4800.0,51.1628,51.1628,51.1546,51.1628,4800.0
2014-05-09 15:25:00,62.63,62.65,62.62,62.65,9500.0,51.1546,51.171,51.1464,51.171,9500.0
2014-05-09 15:30:00,62.65,62.68,62.65,62.68,8800.0,51.171,51.1955,51.171,51.1955,8800.0
2014-05-09 15:35:00,62.67,62.68,62.65,62.65,24900.0,51.1873,51.1955,51.171,51.171,24900.0
2014-05-09 15:40:00,62.65,62.66,62.65,62.66,3800.0,51.171,51.1791,51.171,51.1791,3800.0
2014-05-09 15:45:00,62.66,62.67,62.65,62.65,4300.0,51.1791,51.1873,51.171,51.171,4300.0
2014-05-09 15:50:00,62.65,62.68,62.65,62.67,16500.0,51.171,51.1955,51.171,51.1873,16500.0
2014-05-09 15:55:00,62.67,62.68,62.59,62.61,23700.0,51.1873,51.1955,51.1219,51.1383,23700.0
2014-05-12 09:30:00,63.23,63.37,63.23,63.3,50600.0,51.6447,51.759,51.6447,51.7019,50600.0
2014-05-12 09:35:00,63.31,63.34,63.28,63.32,61300.0,51.71,51.7345,51.6855,51.7182,61300.0
2014-05-12 09:40:00,63.33,63.36,63.33,63.34,24400.0,51.7264,51.7509,51.7264,51.7345,24400.0
2014-05-12 09:45:00,63.35,63.35,63.3,63.3,29400.0,51.7427,51.7427,51.7019,51.7019,29400.0
2014-05-12 09:50:00,63.31,63.31,63.3,63.3,31000.0,51.71,51.71,51.7019,51.7019,31000.0
2014-05-12 09:55:00,63.3,63.3,63.29,63.3,13300.0,51.7019,51.7019,51.6937,51.7019,13300.0
2014-05-12 10:00:00,63.3,63.32,63.3,63.3,31000.0,51.7019,51.7182,51.7019,51.7019,31000.0
2014-05-12 10:05:00,63.3,63.31,63.3,63.3,5200.0,51.7019,51.71,51.7019,51.7019,5200.0
2014-05-12 10:10:00,63.3,63.32,63.3,63.31,5200.0,51.7019,51.7182,51.7019,51.71,5200.0
2014-05-12 10:15:00,63.32,63.35,63.31,63.35,7800.0,51.7182,51.7427,51.71,51.7427,7800.0
2014-05-12 10:20:00,63.35,63.36,63.34,63.35,15600.0,51.7427,51.7509,51.7345,51.7427,15600.0
2014-05-12 10:25:00,63.35,63.37,63.34,63.36,19500.0,51.7427,51.759,51.7345,51.7509,19500.0
2014-05-12 10:30:00,63.35,63.39,63.35,63.38,4900.0,51.7427,51.7754,51.7427,51.7672,4900.0
2014-05-12 10:35:00,63.38,63.41,63.38,63.4,4800.0,51.7672,51.7917,51.7672,51.7835,4800.0
2014-05-12 10:40:00,63.41,63.41,63.39,63.4,6800.0,51.7917,51.7917,51.7754,51.7835,6800.0
2014-05-12 10:45:00,63.4,63.4,63.39,63.4,11300.0,51.7835,51.7835,51.7754,51.7835,11300.0
2014-05-12 10:50:00,63.38,63.38,63.35,63.35,12800.0,51.7672,51.7672,51.7427,51.7427,12800.0
2014-05-12 10:55:00,63.35,63.36,63.35,63.35,19800.0,51.7427,51.7509,51.7427,51.7427,19800.0
2014-05-12 11:00:00,63.35,63.36,63.35,63.36,26200.0,51.7427,51.7509,51.7427,51.7509,26200.0
2014-05-12 11:05:00,63.35,63.36,63.34,63.34,32400.0,51.7427,51.7509,51.7345,51.7345,32400.0
2014-05-12 11:10:00,63.34,63.35,63.32,63.33,19000.0,51.7345,51.7427,51.7182,51.7264,19000.0
2014-05-12 11:15:00,63.33,63.33,63.32,63.33,2700.0,51.7264,51.7264,51.7182,51.7264,2700.0
2014-05-12 11:20:00,63.33,63.33,63.32,63.33,15900.0,51.7264,51.7264,51.7182,51.7264,15900.0
2014-05-12 11:25:00,63.33,63.33,63.32,63.33,8400.0,51.7264,51.7264,51.7182,51.7264,8400.0
2014-05-12 11:30:00,63.33,63.34,63.32,63.32,10800.0,51.7264,51.7345,51.7182,51.7182,10800.0
2014-05-12 11:35:00,63.33,63.33,63.31,63.32,13800.0,51.7264,51.7264,51.71,51.7182,13800.0
2014-05-12 11:40:00,63.32,63.35,63.32,63.35,3000.0,51.7182,51.7427,51.7182,51.7427,3000.0
2014-05-12 11:45:00,63.35,63.35,63.35,63.35,8200.0,51.7427,51.7427,51.7427,51.7427,8200.0
2014-05-12 11:50:00,63.35,63.36,63.34,63.35,7500.0,51.7427,51.7509,51.7345,51.7427,7500.0
2014-05-12 11:55:00,63.34,63.35,63.34,63.35,1800.0,51.7345,51.7427,51.7345,51.7427,1800.0
2014-05-12 12:00:00,63.35,63.35,63.35,63.35,2500.0,51.7427,51.7427,51.7427,51.7427,2500.0
2014-05-12 12:05:00,63.35,63.36,63.35,63.36,10300.0,51.7427,51.7509,51.7427,51.7509,10300.0
2014-05-12 12:10:00,63.36,63.38,63.36,63.37,3900.0,51.7509,51.7672,51.7509,51.759,3900.0
2014-05-12 12:15:00,63.38,63.38,63.37,63.38,2500.0,51.7672,51.7672,51.759,51.7672,2500.0
2014-05-12 12:20:00,63.38,63.41,63.35,63.35,23800.0,51.7672,51.7917,51.7427,51.7427,23800.0
2014-05-12 12:25:00,63.35,63.35,63.33,63.34,4900.0,51.7427,51.7427,51.7264,51.7345,4900.0
2014-05-12 12:30:00,63.34,63.34,63.32,63.32,12800.0,51.7345,51.7345,51.7182,51.7182,12800.0
2014-05-12 12:35:00,63.32,63.33,63.3,63.31,6600.0,51.7182,51.7264,51.7019,51.71,6600.0
2014-05-12 12:40:00,63.31,63.31,63.28,63.29,7800.0,51.71,51.71,51.6855,51.6937,7800.0
2014-05-12 12:45:00,63.28,63.29,63.27,63.29,38600.0,51.6855,51.6937,51.6774,51.6937,38600.0
2014-05-12 12:50:00,63.29,63.29,63.29,63.29,1900.0,51.6937,51.6937,51.6937,51.6937,1900.0
2014-05-12 12:55:00,63.29,63.3,63.29,63.3,4000.0,51.6937,51.7019,51.6937,51.7019,4000.0
2014-05-12 13:00:00,63.3,63.31,63.3,63.31,10200.0,51.7019,51.71,51.7019,51.71,10200.0
2014-05-12 13:05:00,63.31,63.32,63.3,63.32,5800.0,51.71,51.7182,51.7019,51.7182,5800.0
2014-05-12 13:10:00,63.32,63.33,63.32,63.33,8500.0,51.7182,51.7264,51.7182,51.7264,8500.0
2014-05-12 13:15:00,63.33,63.33,63.32,63.32,13000.0,51.7264,51.7264,51.7182,51.7182,13000.0
2014-05-12 13:20:00,63.32,63.33,63.32,63.33,9300.0,51.7182,51.7264,51.7182,51.7264,9300.0
2014-05-12 13:25:00,63.33,63.34,63.33,63.34,12200.0,51.7264,51.7345,51.7264,51.7345,12200.0
2014-05-12 13:30:00,63.33,63.34,63.33,63.34,10300.0,51.7264,51.7345,51.7264,51.7345,10300.0
2014-05-12 13:35:00,63.34,63.34,63.34,63.34,9600.0,51.7345,51.7345,51.7345,51.7345,9600.0
2014-05-12 13:40:00,63.34,63.34,63.32,63.34,20900.0,51.7345,51.7345,51.7182,51.7345,20900.0
2014-05-12 13:45:00,63.34,63.34,63.33,63.34,2400.0,51.7345,51.7345,51.7264,51.7345,2400.0
2014-05-12 13:50:00,63.34,63.35,63.34,63.35,4500.0,51.7345,51.7427,51.7345,51.7427,4500.0
2014-05-12 13:55:00,63.35,63.35,63.35,63.35,2700.0,51.7427,51.7427,51.7427,51.7427,2700.0
2014-05-12 14:00:00,63.35,63.35,63.34,63.34,16800.0,51.7427,51.7427,51.7345,51.7345,16800.0
2014-05-12 14:05:00,63.34,63.36,63.34,63.35,7900.0,51.7345,51.7509,51.7345,51.7427,7900.0
2014-05-12 14:10:00,63.36,63.36,63.35,63.36,6300.0,51.7509,51.7509,51.7427,51.7509,6300.0
2014-05-12 14:15:00,63.36,63.36,63.35,63.35,1900.0,51.7509,51.7509,51.7427,51.7427,1900.0
2014-05-12 14:20:00,63.36,63.37,63.35,63.37,4400.0,51.7509,51.759,51.7427,51.759,4400.0
2014-05-12 14:25:00,63.37,63.37,63.35,63.36,29300.0,51.759,51.759,51.7427,51.7509,29300.0
2014-05-12 14:30:00,63.37,63.37,63.36,63.36,3300.0,51.759,51.759,51.7509,51.7509,3300.0
2014-05-12 14:35:00,63.37,63.37,63.35,63.35,24900.0,51.759,51.759,51.7427,51.7427,24900.0
2014-05-12 14:40:00,63.35,63.38,63.35,63.38,8800.0,51.7427,51.7672,51.7427,51.7672,8800.0
2014-05-12 14:45:00,63.38,63.39,63.37,63.39,5600.0,51.7672,51.7754,51.759,51.7754,5600.0
2014-05-12 14:50:00,63.39,63.39,63.38,63.39,5000.0,51.7754,51.7754,51.7672,51.7754,5000.0
2014-05-12 14:55:00,63.39,63.39,63.38,63.38,12400.0,51.7754,51.7754,51.7672,51.7672,12400.0
2014-05-12 15:00:00,63.38,63.39,63.37,63.38,11400.0,51.7672,51.7754,51.759,51.7672,11400.0
2014-05-12 15:05:00,63.37,63.39,63.37,63.38,27700.0,51.759,51.7754,51.759,51.7672,27700.0
2014-05-12 15:10:00,63.37,63.38,63.37,63.38,1600.0,51.759,51.7672,51.759,51.7672,1600.0
2014-05-12 15:15:00,63.38,63.4,63.38,63.4,8900.0,51.7672,51.7835,51.7672,51.7835,8900.0
2014-05-12 15:20:00,63.4,63.4,63.4,63.4,2100.0,51.7835,51.7835,51.7835,51.7835,2100.0
2014-05-12 15:25:00,63.4,63.42,63.39,63.42,5000.0,51.7835,51.7999,51.7754,51.7999,5000.0
2014-05-12 15:30:00,63.42,63.44,63.41,63.44,32000.0,51.7999,51.8162,51.7917,51.8162,32000.0
2014-05-12 15:35:00,63.44,63.48,63.43,63.48,59000.0,51.8162,51.8489,51.808,51.8489,59000.0
2014-05-12 15:40:00,63.48,63.52,63.48,63.52,101800.0,51.8489,51.8815,51.8489,51.8815,101800.0
2014-05-12 15:45:00,63.52,63.52,63.47,63.47,27700.0,51.8815,51.8815,51.8407,51.8407,27700.0
2014-05-12 15:50:00,63.47,63.48,63.47,63.48,32300.0,51.8407,51.8489,51.8407,51.8489,32300.0
2014-05-12 15:55:00,63.48,63.53,63.47,63.49,77200.0,51.8489,51.8897,51.8407,51.857,77200.0
2014-05-13 09:30:00,64.02,64.18,64.02,64.12,102000.0,52.2899,52.4206,52.2899,52.3716,102000.0
2014-05-13 09:35:00,64.12,64.12,64.07,64.11,90300.0,52.3716,52.3716,52.3308,52.3634,90300.0
2014-05-13 09:40:00,64.11,64.15,64.09,64.15,27800.0,52.3634,52.3961,52.3471,52.3961,27800.0
2014-05-13 09:45:00,64.15,64.18,64.15,64.18,17100.0,52.3961,52.4206,52.3961,52.4206,17100.0
2014-05-13 09:50:00,64.18,64.18,64.17,64.17,23400.0,52.4206,52.4206,52.4125,52.4125,23400.0
2014-05-13 09:55:00,64.17,64.17,64.14,64.15,17800.0,52.4125,52.4125,52.3879,52.3961,17800.0
2014-05-13 10:00:00,64.15,64.16,64.14,64.15,15100.0,52.3961,52.4043,52.3879,52.3961,15100.0
2014-05-13 10:05:00,64.17,64.17,64.15,64.17,8800.0,52.4125,52.4125,52.3961,52.4125,8800.0
2014-05-13 10:10:00,64.16,64.19,64.15,64.18,9700.0,52.4043,52.4288,52.3961,52.4206,9700.0
2014-05-13 10:15:00,64.18,64.19,64.17,64.18,7700.0,52.4206,52.4288,52.4125,52.4206,7700.0
2014-05-13 10:20:00,64.18,64.18,64.16,64.16,11700.0,52.4206,52.4206,52.4043,52.4043,11700.0
2014-05-13 10:25:00,64.16,64.18,64.16,64.18,8300.0,52.4043,52.4206,52.4043,52.4206,8300.0
2014-05-13 10:30:00,64.18,64.18,64.17,64.18,27100.0,52.4206,52.4206,52.4125,52.4206,27100.0
2014-05-13 10:35:00,64.18,64.19,64.17,64.18,22200.0,52.4206,52.4288,52.4125,52.4206,22200.0
2014-05-13 10:40:00,64.18,64.18,64.17,64.18,4800.0,52.4206,52.4206,52.4125,52.4206,4800.0
2014-05-13 10:45:00,64.18,64.19,64.15,64.16,26900.0,52.4206,52.4288,52.3961,52.4043,26900.0
2014-05-13 10:50:00,64.16,64.18,64.15,64.18,16500.0,52.4043,52.4206,52.3961,52.4206,16500.0
2014-05-13 10:55:00,64.18,64.19,64.16,64.17,20000.0,52.4206,52.4288,52.4043,52.4125,20000.0
2014-05-13 11:00:00,64.17,64.17,64.16,64.16,2600.0,52.4125,52.4125,52.4043,52.4043,2600.0
2014-05-13 11:05:00,64.17,64.17,64.16,64.17,500.0,52.4125,52.4125,52.4043,52.4125,500.0
2014-05-13 11:10:00,64.17,64.17,64.16,64.16,11200.0,52.4125,52.4125,52.4043,52.4043,11200.0
2014-05-13 11:15:00,64.17,64.17,64.16,64.16,14100.0,52.4125,52.4125,52.4043,52.4043,14100.0
2014-05-13 11:20:00,64.17,64.17,64.16,64.17,28700.0,52.4125,52.4125,52.4043,52.4125,28700.0
2014-05-13 11:25:00,64.16,64.17,64.16,64.17,1200.0,52.4043,52.4125,52.4043,52.4125,1200.0
2014-05-13 11:30:00,64.17,64.18,64.16,64.18,6700.0,52.4125,52.4206,52.4043,52.4206,6700.0
2014-05-13 11:35:00,64.18,64.18,64.16,64.16,1900.0,52.4206,52.4206,52.4043,52.4043,1900.0
2014-05-13 11:40:00,64.16,64.17,64.16,64.17,12100.0,52.4043,52.4125,52.4043,52.4125,12100.0
2014-05-13 11:45:00,64.16,64.19,64.16,64.18,7200.0,52.4043,52.4288,52.4043,52.4206,7200.0
2014-05-13 11:50:00,64.18,64.21,64.18,64.21,10200.0,52.4206,52.4451,52.4206,52.4451,10200.0
2014-05-13 11:55:00,64.21,64.21,64.2,64.2,900.0,52.4451,52.4451,52.437,52.437,900.0
2014-05-13 12:00:00,64.19,64.21,64.18,64.21,5100.0,52.4288,52.4451,52.4206,52.4451,5100.0
2014-05-13 12:05:00,64.21,64.23,64.21,64.22,9500.0,52.4451,52.4615,52.4451,52.4533,9500.0
2014-05-13 12:10:00,64.22,64.23,64.22,64.22,3200.0,52.4533,52.4615,52.4533,52.4533,3200.0
2014-05-13 12:15:00,64.22,64.25,64.22,64.24,5700.0,52.4533,52.4778,52.4533,52.4696,5700.0
2014-05-13 12:20:00,64.24,64.24,64.23,64.23,3700.0,52.4696,52.4696,52.4615,52.4615,3700.0
2014-05-13 12:25:00,64.23,64.25,64.23,64.24,6600.0,52.4615,52.4778,52.4615,52.4696,6600.0
2014-05-13 12:30:00,64.23,64.24,64.22,64.24,2000.0,52.4615,52.4696,52.4533,52.4696,2000.0
2014-05-13 12:35:00,64.24,64.25,64.24,64.25,6800.0,52.4696,52.4778,52.4696,52.4778,6800.0
2014-05-13 12:40:00,64.25,64.25,64.24,64.25,4400.0,52.4778,52.4778,52.4696,52.4778,4400.0
2014-05-13 12:45:00,64.25,64.29,64.24,64.27,5600.0,52.4778,52.5105,52.4696,52.4941,5600.0
2014-05-13 12:50:00,64.27,64.27,64.26,64.26,1200.0,52.4941,52.4941,52.486,52.486,1200.0
2014-05-13 12:55:00,64.27,64.28,64.27,64.28,13000.0,52.4941,52.5023,52.4941,52.5023,13000.0
2014-05-13 13:00:00,64.28,64.29,64.27,64.28,56400.0,52.5023,52.5105,52.4941,52.5023,56400.0
2014-05-13 13:05:00,64.28,64.29,64.28,64.28,6200.0,52.5023,52.5105,52.5023,52.5023,6200.0
2014-05-13 13:10:00,64.27,64.27,64.24,64.25,6200.0,52.4941,52.4941,52.4696,52.4778,6200.0
2014-05-13 13:15:00,64.24,64.25,64.24,64.25,3500.0,52.4696,52.4778,52.4696,52.4778,3500.0
2014-05-13 13:20:00,64.25,64.29,64.25,64.29,14400.0,52.4778,52.5105,52.4778,52.5105,14400.0
2014-05-13 13:25:00,64.28,64.3,64.27,64.3,17900.0,52.5023,52.5186,52.4941,52.5186,17900.0
2014-05-13 13:30:00,64.3,64.31,64.29,64.3,10700.0,52.5186,52.5268,52.5105,52.5186,10700.0
2014-05-13 13:35:00,64.31,64.31,64.28,64.28,2300.0,52.5268,52.5268,52.5023,52.5023,2300.0
2014-05-13 13:40:00,64.28,64.28,64.25,64.26,9200.0,52.5023,52.5023,52.4778,52.486,9200.0
2014-05-13 13:45:00,64.25,64.25,64.24,64.24,3200.0,52.4778,52.4778,52.4696,52.4696,3200.0
2014-05-13 13:50:00,64.24,64.25,64.24,64.25,2800.0,52.4696,52.4778,52.4696,52.4778,2800.0
2014-05-13 13:55:00,64.25,64.25,64.25,64.25,400.0,52.4778,52.4778,52.4778,52.4778,400.0
2014-05-13 14:00:00,64.25,64.25,64.24,64.24,1300.0,52.4778,52.4778,52.4696,52.4696,1300.0
2014-05-13 14:05:00,64.24,64.26,64.24,64.25,6200.0,52.4696,52.486,52.4696,52.4778,6200.0
2014-05-13 14:10:00,64.25,64.26,64.25,64.26,1300.0,52.4778,52.486,52.4778,52.486,1300.0
2014-05-13 14:15:00,64.25,64.26,64.25,64.25,2200.0,52.4778,52.486,52.4778,52.4778,2200.0
2014-05-13 14:20:00,64.25,64.27,64.25,64.27,4900.0,52.4778,52.4941,52.4778,52.4941,4900.0
2014-05-13 14:25:00,64.27,64.27,64.26,64.26,6800.0,52.4941,52.4941,52.486,52.486,6800.0
2014-05-13 14:30:00,64.26,64.26,64.26,64.26,2600.0,52.486,52.486,52.486,52.486,2600.0
2014-05-13 14:35:00,64.26,64.26,64.25,64.25,900.0,52.486,52.486,52.4778,52.4778,900.0
2014-05-13 14:40:00,64.25,64.26,64.25,64.25,600.0,52.4778,52.486,52.4778,52.4778,600.0
2014-05-13 14:45:00,64.25,64.25,64.25,64.25,1400.0,52.4778,52.4778,52.4778,52.4778,1400.0
2014-05-13 14:50:00,64.26,64.26,64.25,64.25,1800.0,52.486,52.486,52.4778,52.4778,1800.0
2014-05-13 14:55:00,64.25,64.26,64.25,64.25,3300.0,52.4778,52.486,52.4778,52.4778,3300.0
2014-05-13 15:00:00,64.26,64.26,64.24,64.25,24800.0,52.486,52.486,52.4696,52.4778,24800.0
2014-05-13 15:05:00,64.24,64.25,64.23,64.24,4300.0,52.4696,52.4778,52.4615,52.4696,4300.0
2014-05-13 15:10:00,64.24,64.25,64.23,64.23,8500.0,52.4696,52.4778,52.4615,52.4615,8500.0
2014-05-13 15:15:00,64.22,64.23,64.22,64.23,4000.0,52.4533,52.4615,52.4533,52.4615,4000.0
2014-05-13 15:20:00,64.22,64.22,64.2,64.2,9500.0,52.4533,52.4533,52.437,52.437,9500.0
2014-05-13 15:25:00,64.2,64.22,64.2,64.22,10200.0,52.437,52.4533,52.437,52.4533,10200.0
2014-05-13 15:30:00,64.22,64.22,64.17,64.17,44200.0,52.4533,52.4533,52.4125,52.4125,44200.0
2014-05-13 15:35:00,64.18,64.19,64.16,64.17,41000.0,52.4206,52.4288,52.4043,52.4125,41000.0
2014-05-13 15:40:00,64.17,64.17,64.16,64.16,21200.0,52.4125,52.4125,52.4043,52.4043,21200.0
2014-05-13 15:45:00,64.16,64.17,64.15,64.15,25700.0,52.4043,52.4125,52.3961,52.3961,25700.0
2014-05-13 15:50:00,64.15,64.15,64.12,64.14,46400.0,52.3961,52.3961,52.3716,52.3879,46400.0
2014-05-13 15:55:00,64.13,64.18,64.13,64.16,135100.0,52.3798,52.4206,52.3798,52.4043,135100.0
2014-05-14 09:30:00,64.61,64.68,64.61,64.62,65700.0,52.7718,52.829,52.7718,52.78,65700.0
2014-05-14 09:35:00,64.62,64.64,64.6,64.63,34500.0,52.78,52.7963,52.7637,52.7882,34500.0
2014-05-14 09:40:00,64.62,64.66,64.61,64.62,24200.0,52.78,52.8127,52.7718,52.78,24200.0
2014-05-14 09:45:00,64.62,64.62,64.6,64.6,18600.0,52.78,52.78,52.7637,52.7637,18600.0
2014-05-14 09:50:00,64.6,64.62,64.59,64.62,33300.0,52.7637,52.78,52.7555,52.78,33300.0
2014-05-14 09:55:00,64.62,64.63,64.62,64.63,12300.0,52.78,52.7882,52.78,52.7882,12300.0
2014-05-14 10:00:00,64.62,64.63,64.62,64.63,7800.0,52.78,52.7882,52.78,52.7882,7800.0
2014-05-14 10:05:00,64.63,64.64,64.61,64.64,28900.0,52.7882,52.7963,52.7718,52.7963,28900.0
2014-05-14 10:10:00,64.63,64.63,64.6,64.61,22300.0,52.7882,52.7882,52.7637,52.7718,22300.0
2014-05-14 10:15:00,64.62,64.65,64.62,64.64,92100.0,52.78,52.8045,52.78,52.7963,92100.0
2014-05-14 10:20:00,64.64,64.66,64.63,64.65,11400.0,52.7963,52.8127,52.7882,52.8045,11400.0
2014-05-14 10:25:00,64.65,64.67,64.65,64.67,9300.0,52.8045,52.8208,52.8045,52.8208,9300.0
2014-05-14 10:30:00,64.66,64.66,64.63,64.64,36200.0,52.8127,52.8127,52.7882,52.7963,36200.0
2014-05-14 10:35:00,64.64,64.69,64.64,64.67,42700.0,52.7963,52.8372,52.7963,52.8208,42700.0
2014-05-14 10:40:00,64.67,64.7,64.67,64.7,37700.0,52.8208,52.8453,52.8208,52.8453,37700.0
2014-05-14 10:45:00,64.7,64.72,64.69,64.72,58400.0,52.8453,52.8617,52.8372,52.8617,58400.0
2014-05-14 10:50:00,64.7,64.72,64.7,64.71,24000.0,52.8453,52.8617,52.8453,52.8535,24000.0
2014-05-14 10:55:00,64.71,64.74,64.7,64.7,25200.0,52.8535,52.878,52.8453,52.8453,25200.0
2014-05-14 11:00:00,64.71,64.72,64.7,64.7,20900.0,52.8535,52.8617,52.8453,52.8453,20900.0
2014-05-14 11:05:00,64.7,64.74,64.7,64.74,15400.0,52.8453,52.878,52.8453,52.878,15400.0
2014-05-14 11:10:00,64.74,64.78,64.74,64.76,51500.0,52.878,52.9107,52.878,52.8943,51500.0
2014-05-14 11:15:00,64.77,64.78,64.76,64.78,12100.0,52.9025,52.9107,52.8943,52.9107,12100.0
2014-05-14 11:20:00,64.78,64.79,64.78,64.78,26000.0,52.9107,52.9189,52.9107,52.9107,26000.0
2014-05-14 11:25:00,64.78,64.79,64.78,64.79,20800.0,52.9107,52.9189,52.9107,52.9189,20800.0
2014-05-14 11:30:00,64.79,64.79,64.78,64.79,11600.0,52.9189,52.9189,52.9107,52.9189,11600.0
2014-05-14 11:35:00,64.79,64.81,64.79,64.81,7500.0,52.9189,52.9352,52.9189,52.9352,7500.0
2014-05-14 11:40:00,64.81,64.82,64.8,64.82,16700.0,52.9352,52.9434,52.927,52.9434,16700.0
2014-05-14 11:45:00,64.82,64.82,64.81,64.82,13500.0,52.9434,52.9434,52.9352,52.9434,13500.0
2014-05-14 11:50:00,64.81,64.81,64.8,64.8,10500.0,52.9352,52.9352,52.927,52.927,10500.0
2014-05-14 11:55:00,64.8,64.81,64.79,64.8,7300.0,52.927,52.9352,52.9189,52.927,7300.0
2014-05-14 12:00:00,64.8,64.8,64.8,64.8,13300.0,52.927,52.927,52.927,52.927,13300.0
2014-05-14 12:05:00,64.79,64.81,64.79,64.81,8000.0,52.9189,52.9352,52.9189,52.9352,8000.0
2014-05-14 12:10:00,64.8,64.81,64.8,64.81,11500.0,52.927,52.9352,52.927,52.9352,11500.0
2014-05-14 12:15:00,64.8,64.81,64.8,64.81,6300.0,52.927,52.9352,52.927,52.9352,6300.0
2014-05-14 12:20:00,64.81,64.82,64.81,64.82,11100.0,52.9352,52.9434,52.9352,52.9434,11100.0
2014-05-14 12:25:00,64.82,64.82,64.81,64.82,22200.0,52.9434,52.9434,52.9352,52.9434,22200.0
2014-05-14 12:30:00,64.82,64.82,64.79,64.79,24800.0,52.9434,52.9434,52.9189,52.9189,24800.0
2014-05-14 12:35:00,64.79,64.79,64.78,64.79,9400.0,52.9189,52.9189,52.9107,52.9189,9400.0
2014-05-14 12:40:00,64.79,64.8,64.78,64.79,25300.0,52.9189,52.927,52.9107,52.9189,25300.0
2014-05-14 12:45:00,64.79,64.8,64.79,64.8,6000.0,52.9189,52.927,52.9189,52.927,6000.0
2014-05-14 12:50:00,64.8,64.8,64.79,64.79,13000.0,52.927,52.927,52.9189,52.9189,13000.0
2014-05-14 12:55:00,64.78,64.79,64.78,64.79,7100.0,52.9107,52.9189,52.9107,52.9189,7100.0
2014-05-14 13:00:00,64.78,64.78,64.78,64.78,400.0,52.9107,52.9107,52.9107,52.9107,400.0
2014-05-14 13:05:00,64.78,64.79,64.78,64.78,300.0,52.9107,52.9189,52.9107,52.9107,300.0
2014-05-14 13:10:00,64.78,64.78,64.76,64.77,2500.0,52.9107,52.9107,52.8943,52.9025,2500.0
2014-05-14 13:15:00,64.77,64.77,64.77,64.77,4400.0,52.9025,52.9025,52.9025,52.9025,4400.0
2014-05-14 13:20:00,64.77,64.77,64.76,64.77,700.0,52.9025,52.9025,52.8943,52.9025,700.0
2014-05-14 13:25:00,64.77,64.77,64.76,64.77,2000.0,52.9025,52.9025,52.8943,52.9025,2000.0
2014-05-14 13:30:00,64.77,64.77,64.75,64.75,9300.0,52.9025,52.9025,52.8862,52.8862,9300.0
2014-05-14 13:35:00,64.75,64.75,64.73,64.73,4100.0,52.8862,52.8862,52.8698,52.8698,4100.0
2014-05-14 13:40:00,64.72,64.73,64.72,64.73,3800.0,52.8617,52.8698,52.8617,52.8698,3800.0
2014-05-14 13:45:00,64.73,64.73,64.72,64.73,1000.0,52.8698,52.8698,52.8617,52.8698,1000.0
2014-05-14 13:50:00,64.72,64.73,64.72,64.73,1400.0,52.8617,52.8698,52.8617,52.8698,1400.0
2014-05-14 13:55:00,64.73,64.75,64.72,64.75,34100.0,52.8698,52.8862,52.8617,52.8862,34100.0
2014-05-14 14:00:00,64.74,64.75,64.73,64.74,15000.0,52.878,52.8862,52.8698,52.878,15000.0
2014-05-14 14:05:00,64.74,64.74,64.7,64.7,32400.0,52.878,52.878,52.8453,52.8453,32400.0
2014-05-14 14:10:00,64.7,64.7,64.67,64.67,6700.0,52.8453,52.8453,52.8208,52.8208,6700.0
2014-05-14 14:15:00,64.67,64.68,64.66,64.66,9900.0,52.8208,52.829,52.8127,52.8127,9900.0
2014-05-14 14:20:00,64.67,64.68,64.66,64.66,25300.0,52.8208,52.829,52.8127,52.8127,25300.0
2014-05-14 14:25:00,64.65,64.66,64.64,64.66,13100.0,52.8045,52.8127,52.7963,52.8127,13100.0
2014-05-14 14:30:00,64.65,64.66,64.65,64.65,5600.0,52.8045,52.8127,52.8045,52.8045,5600.0
2014-05-14 14:35:00,64.66,64.66,64.65,64.65,5300.0,52.8127,52.8127,52.8045,52.8045,5300.0
2014-05-14 14:40:00,64.65,64.65,64.64,64.65,2600.0,52.8045,52.8045,52.7963,52.8045,2600.0
2014-05-14 14:45:00,64.64,64.64,64.63,64.63,7200.0,52.7963,52.7963,52.7882,52.7882,7200.0
2014-05-14 14:50:00,64.63,64.64,64.63,64.64,7500.0,52.7882,52.7963,52.7882,52.7963,7500.0
2014-05-14 14:55:00,64.64,64.64,64.63,64.63,2700.0,52.7963,52.7963,52.7882,52.7882,2700.0
2014-05-14 15:00:00,64.64,64.64,64.63,64.64,31000.0,52.7963,52.7963,52.7882,52.7963,31000.0
2014-05-14 15:05:00,64.63,64.64,64.63,64.63,8200.0,52.7882,52.7963,52.7882,52.7882,8200.0
2014-05-14 15:10:00,64.63,64.64,64.62,64.64,11500.0,52.7882,52.7963,52.78,52.7963,11500.0
2014-05-14 15:15:00,64.63,64.64,64.63,64.63,14000.0,52.7882,52.7963,52.7882,52.7882,14000.0
2014-05-14 15:20:00,64.63,64.64,64.62,64.62,3400.0,52.7882,52.7963,52.78,52.78,3400.0
2014-05-14 15:25:00,64.62,64.62,64.6,64.6,20800.0,52.78,52.78,52.7637,52.7637,20800.0
2014-05-14 15:30:00,64.6,64.61,64.52,64.52,51500.0,52.7637,52.7718,52.6983,52.6983,51500.0
2014-05-14 15:35:00,64.52,64.53,64.52,64.52,11800.0,52.6983,52.7065,52.6983,52.6983,11800.0
2014-05-14 15:40:00,64.53,64.54,64.52,64.53,32800.0,52.7065,52.7147,52.6983,52.7065,32800.0
2014-05-14 15:45:00,64.53,64.54,64.51,64.53,30000.0,52.7065,52.7147,52.6902,52.7065,30000.0
2014-05-14 15:50:00,64.53,64.54,64.51,64.51,33700.0,52.7065,52.7147,52.6902,52.6902,33700.0
2014-05-14 15:55:00,64.52,64.6,64.51,64.59,190200.0,52.6983,52.7637,52.6902,52.7555,190200.0
2014-05-15 09:30:00,64.67,64.73,64.67,64.69,110400.0,52.8208,52.8698,52.8208,52.8372,110400.0
2014-05-15 09:35:00,64.68,64.7,64.65,64.66,71100.0,52.829,52.8453,52.8045,52.8127,71100.0
2014-05-15 09:40:00,64.66,64.66,64.56,64.57,277600.0,52.8127,52.8127,52.731,52.7392,277600.0
2014-05-15 09:45:00,64.56,64.56,64.53,64.53,96500.0,52.731,52.731,52.7065,52.7065,96500.0
2014-05-15 09:50:00,64.52,64.52,64.45,64.46,40000.0,52.6983,52.6983,52.6411,52.6493,40000.0
2014-05-15 09:55:00,64.47,64.49,64.45,64.46,45100.0,52.6575,52.6738,52.6411,52.6493,45100.0
2014-05-15 10:00:00,64.47,64.48,64.45,64.47,34900.0,52.6575,52.6657,52.6411,52.6575,34900.0
2014-05-15 10:05:00,64.47,64.48,64.41,64.42,46100.0,52.6575,52.6657,52.6085,52.6166,46100.0
2014-05-15 10:10:00,64.41,64.41,64.36,64.37,43100.0,52.6085,52.6085,52.5676,52.5758,43100.0
2014-05-15 10:15:00,64.37,64.37,64.32,64.36,69300.0,52.5758,52.5758,52.535,52.5676,69300.0
2014-05-15 10:20:00,64.36,64.42,64.34,64.42,19800.0,52.5676,52.6166,52.5513,52.6166,19800.0
2014-05-15 10:25:00,64.42,64.43,64.34,64.39,23000.0,52.6166,52.6248,52.5513,52.5921,23000.0
2014-05-15 10:30:00,64.4,64.4,64.38,64.39,11900.0,52.6003,52.6003,52.584,52.5921,11900.0
2014-05-15 10:35:00,64.38,64.38,64.32,64.32,12000.0,52.584,52.584,52.535,52.535,12000.0
2014-05-15 10:40:00,64.32,64.38,64.31,64.38,16000.0,52.535,52.584,52.5268,52.584,16000.0
2014-05-15 10:45:00,64.38,64.4,64.36,64.36,15200.0,52.584,52.6003,52.5676,52.5676,15200.0
2014-05-15 10:50:00,64.35,64.37,64.34,64.34,7700.0,52.5595,52.5758,52.5513,52.5513,7700.0
2014-05-15 10:55:00,64.34,64.35,64.32,64.33,9500.0,52.5513,52.5595,52.535,52.5431,9500.0
2014-05-15 11:00:00,64.33,64.34,64.32,64.32,17200.0,52.5431,52.5513,52.535,52.535,17200.0
2014-05-15 11:05:00,64.31,64.32,64.28,64.28,16600.0,52.5268,52.535,52.5023,52.5023,16600.0
2014-05-15 11:10:00,64.28,64.31,64.27,64.27,40700.0,52.5023,52.5268,52.4941,52.4941,40700.0
2014-05-15 11:15:00,64.27,64.28,64.24,64.27,32200.0,52.4941,52.5023,52.4696,52.4941,32200.0
2014-05-15 11:20:00,64.27,64.27,64.22,64.22,32500.0,52.4941,52.4941,52.4533,52.4533,32500.0
2014-05-15 11:25:00,64.22,64.22,64.2,64.21,20200.0,52.4533,52.4533,52.437,52.4451,20200.0
2014-05-15 11:30:00,64.2,64.26,64.2,64.26,21600.0,52.437,52.486,52.437,52.486,21600.0
2014-05-15 11:35:00,64.25,64.27,64.25,64.26,10600.0,52.4778,52.4941,52.4778,52.486,10600.0
2014-05-15 11:40:00,64.25,64.25,64.22,64.23,21800.0,52.4778,52.4778,52.4533,52.4615,21800.0
2014-05-15 11:45:00,64.23,64.24,64.21,64.22,16200.0,52.4615,52.4696,52.4451,52.4533,16200.0
2014-05-15 11:50:00,64.2,64.22,64.19,64.2,55000.0,52.437,52.4533,52.4288,52.437,55000.0
2014-05-15 11:55:00,64.2,64.2,64.15,64.18,21300.0,52.437,52.437,52.3961,52.4206,21300.0
2014-05-15 12:00:00,64.18,64.2,64.17,64.19,13800.0,52.4206,52.437,52.4125,52.4288,13800.0
2014-05-15 12:05:00,64.19,64.23,64.19,64.22,15800.0,52.4288,52.4615,52.4288,52.4533,15800.0
2014-05-15 12:10:00,64.23,64.23,64.2,64.22,14400.0,52.4615,52.4615,52.437,52.4533,14400.0
2014-05-15 12:15:00,64.22,64.22,64.19,64.19,8200.0,52.4533,52.4533,52.4288,52.4288,8200.0
2014-05-15 12:20:00,64.2,64.2,64.17,64.18,10100.0,52.437,52.437,52.4125,52.4206,10100.0
2014-05-15 12:25:00,64.19,64.2,64.18,64.18,18700.0,52.4288,52.437,52.4206,52.4206,18700.0
2014-05-15 12:30:00,64.18,64.23,64.18,64.22,12100.0,52.4206,52.4615,52.4206,52.4533,12100.0
2014-05-15 12:35:00,64.22,64.26,64.22,64.25,13000.0,52.4533,52.486,52.4533,52.4778,13000.0
2014-05-15 12:40:00,64.26,64.29,64.25,64.27,22900.0,52.486,52.5105,52.4778,52.4941,22900.0
2014-05-15 12:45:00,64.27,64.27,64.22,64.22,10700.0,52.4941,52.4941,52.4533,52.4533,10700.0
2014-05-15 12:50:00,64.22,64.26,64.22,64.26,10500.0,52.4533,52.486,52.4533,52.486,10500.0
2014-05-15 12:55:00,64.26,64.27,64.25,64.25,6400.0,52.486,52.4941,52.4778,52.4778,6400.0
2014-05-15 13:00:00,64.25,64.25,64.24,64.24,12100.0,52.4778,52.4778,52.4696,52.4696,12100.0
2014-05-15 13:05:00,64.24,64.24,64.2,64.2,5400.0,52.4696,52.4696,52.437,52.437,5400.0
2014-05-15 13:10:00,64.2,64.21,64.19,64.2,8400.0,52.437,52.4451,52.4288,52.437,8400.0
2014-05-15 13:15:00,64.2,64.2,64.18,64.18,12600.0,52.437,52.437,52.4206,52.4206,12600.0
2014-05-15 13:20:00,64.18,64.19,64.18,64.18,5000.0,52.4206,52.4288,52.4206,52.4206,5000.0
2014-05-15 13:25:00,64.19,64.19,64.15,64.15,19000.0,52.4288,52.4288,52.3961,52.3961,19000.0
2014-05-15 13:30:00,64.15,64.16,64.15,64.15,8000.0,52.3961,52.4043,52.3961,52.3961,8000.0
2014-05-15 13:35:00,64.15,64.15,64.15,64.15,6700.0,52.3961,52.3961,52.3961,52.3961,6700.0
2014-05-15 13:40:00,64.15,64.15,64.12,64.12,18300.0,52.3961,52.3961,52.3716,52.3716,18300.0
2014-05-15 13:45:00,64.12,64.12,64.1,64.1,15500.0,52.3716,52.3716,52.3553,52.3553,15500.0
2014-05-15 13:50:00,64.1,64.11,64.1,64.11,7300.0,52.3553,52.3634,52.3553,52.3634,7300.0
2014-05-15 13:55:00,64.12,64.14,64.11,64.14,12400.0,52.3716,52.3879,52.3634,52.3879,12400.0
2014-05-15 14:00:00,64.13,64.15,64.13,64.15,16100.0,52.3798,52.3961,52.3798,52.3961,16100.0
2014-05-15 14:05:00,64.16,64.22,64.15,64.22,30400.0,52.4043,52.4533,52.3961,52.4533,30400.0
2014-05-15 14:10:00,64.23,64.24,64.21,64.22,15100.0,52.4615,52.4696,52.4451,52.4533,15100.0
2014-05-15 14:15:00,64.21,64.22,64.18,64.18,36000.0,52.4451,52.4533,52.4206,52.4206,36000.0
2014-05-15 14:20:00,64.18,64.2,64.13,64.19,33000.0,52.4206,52.437,52.3798,52.4288,33000.0
2014-05-15 14:25:00,64.19,64.2,64.16,64.17,9700.0,52.4288,52.437,52.4043,52.4125,9700.0
2014-05-15 14:30:00,64.17,64.21,64.17,64.19,13700.0,52.4125,52.4451,52.4125,52.4288,13700.0
2014-05-15 14:35:00,64.19,64.24,64.19,64.22,19400.0,52.4288,52.4696,52.4288,52.4533,19400.0
2014-05-15 14:40:00,64.22,64.23,64.19,64.2,21500.0,52.4533,52.4615,52.4288,52.437,21500.0
2014-05-15 14:45:00,64.19,64.21,64.19,64.2,14900.0,52.4288,52.4451,52.4288,52.437,14900.0
2014-05-15 14:50:00,64.19,64.23,64.19,64.21,19000.0,52.4288,52.4615,52.4288,52.4451,19000.0
2014-05-15 14:55:00,64.22,64.22,64.18,64.19,22400.0,52.4533,52.4533,52.4206,52.4288,22400.0
2014-05-15 15:00:00,64.19,64.2,64.17,64.18,24800.0,52.4288,52.437,52.4125,52.4206,24800.0
2014-05-15 15:05:00,64.18,64.18,64.15,64.16,14200.0,52.4206,52.4206,52.3961,52.4043,14200.0
2014-05-15 15:10:00,64.17,64.19,64.16,64.16,27800.0,52.4125,52.4288,52.4043,52.4043,27800.0
2014-05-15 15:15:00,64.17,64.17,64.14,64.14,29200.0,52.4125,52.4125,52.3879,52.3879,29200.0
2014-05-15 15:20:00,64.14,64.15,64.14,64.14,16500.0,52.3879,52.3961,52.3879,52.3879,16500.0
2014-05-15 15:25:00,64.14,64.17,64.14,64.16,18100.0,52.3879,52.4125,52.3879,52.4043,18100.0
2014-05-15 15:30:00,64.16,64.18,64.14,64.18,18000.0,52.4043,52.4206,52.3879,52.4206,18000.0
2014-05-15 15:35:00,64.19,64.24,64.17,64.22,21600.0,52.4288,52.4696,52.4125,52.4533,21600.0
2014-05-15 15:40:00,64.23,64.24,64.21,64.24,39000.0,52.4615,52.4696,52.4451,52.4696,39000.0
2014-05-15 15:45:00,64.23,64.24,64.21,64.21,31400.0,52.4615,52.4696,52.4451,52.4451,31400.0
2014-05-15 15:50:00,64.21,64.22,64.19,64.22,21900.0,52.4451,52.4533,52.4288,52.4533,21900.0
2014-05-15 15:55:00,64.22,64.22,64.18,64.2,81800.0,52.4533,52.4533,52.4206,52.437,81800.0
2014-05-16 09:30:00,64.8,64.82,64.78,64.8,33400.0,52.927,52.9434,52.9107,52.927,33400.0
2014-05-16 09:35:00,64.77,64.82,64.76,64.79,40600.0,52.9025,52.9434,52.8943,52.9189,40600.0
2014-05-16 09:40:00,64.78,64.81,64.77,64.78,30300.0,52.9107,52.9352,52.9025,52.9107,30300.0
2014-05-16 09:45:00,64.79,64.81,64.76,64.8,46100.0,52.9189,52.9352,52.8943,52.927,46100.0
2014-05-16 09:50:00,64.8,64.86,64.8,64.84,98300.0,52.927,52.976,52.927,52.9597,98300.0
2014-05-16 09:55:00,64.84,64.9,64.81,64.87,90200.0,52.9597,53.0087,52.9352,52.9842,90200.0
2014-05-16 10:00:00,64.88,64.91,64.84,64.86,26500.0,52.9924,53.0169,52.9597,52.976,26500.0
2014-05-16 10:05:00,64.85,64.85,64.75,64.78,111700.0,52.9679,52.9679,52.8862,52.9107,111700.0
2014-05-16 10:10:00,64.77,64.86,64.76,64.86,41100.0,52.9025,52.976,52.8943,52.976,41100.0
2014-05-16 10:15:00,64.86,64.94,64.84,64.94,100200.0,52.976,53.0414,52.9597,53.0414,100200.0
2014-05-16 10:20:00,64.93,64.93,64.9,64.91,36900.0,53.0332,53.0332,53.0087,53.0169,36900.0
2014-05-16 10:25:00,64.91,64.92,64.9,64.9,26600.0,53.0169,53.025,53.0087,53.0087,26600.0
2014-05-16 10:30:00,64.9,64.95,64.9,64.94,20300.0,53.0087,53.0495,53.0087,53.0414,20300.0
2014-05-16 10:35:00,64.95,64.97,64.95,64.97,21000.0,53.0495,53.0659,53.0495,53.0659,21000.0
2014-05-16 10:40:00,64.97,65.0,64.94,64.94,34400.0,53.0659,53.0904,53.0414,53.0414,34400.0
2014-05-16 10:45:00,64.95,64.96,64.93,64.94,9700.0,53.0495,53.0577,53.0332,53.0414,9700.0
2014-05-16 10:50:00,64.94,64.96,64.94,64.94,14400.0,53.0414,53.0577,53.0414,53.0414,14400.0
2014-05-16 10:55:00,64.94,64.94,64.92,64.92,10400.0,53.0414,53.0414,53.025,53.025,10400.0
2014-05-16 11:00:00,64.92,64.92,64.9,64.91,5400.0,53.025,53.025,53.0087,53.0169,5400.0
2014-05-16 11:05:00,64.91,64.94,64.91,64.94,13800.0,53.0169,53.0414,53.0169,53.0414,13800.0
2014-05-16 11:10:00,64.95,64.95,64.94,64.94,3700.0,53.0495,53.0495,53.0414,53.0414,3700.0
2014-05-16 11:15:00,64.94,64.97,64.94,64.94,81700.0,53.0414,53.0659,53.0414,53.0414,81700.0
2014-05-16 11:20:00,64.94,64.94,64.92,64.92,8400.0,53.0414,53.0414,53.025,53.025,8400.0
2014-05-16 11:25:00,64.92,64.92,64.91,64.92,12600.0,53.025,53.025,53.0169,53.025,12600.0
2014-05-16 11:30:00,64.92,64.95,64.92,64.95,41500.0,53.025,53.0495,53.025,53.0495,41500.0
2014-05-16 11:35:00,64.96,64.96,64.93,64.93,15500.0,53.0577,53.0577,53.0332,53.0332,15500.0
2014-05-16 11:40:00,64.93,64.93,64.92,64.92,4500.0,53.0332,53.0332,53.025,53.025,4500.0
2014-05-16 11:45:00,64.93,64.94,64.91,64.94,16600.0,53.0332,53.0414,53.0169,53.0414,16600.0
2014-05-16 11:50:00,64.94,64.95,64.94,64.94,19300.0,53.0414,53.0495,53.0414,53.0414,19300.0
2014-05-16 11:55:00,64.94,64.95,64.94,64.94,1500.0,53.0414,53.0495,53.0414,53.0414,1500.0
2014-05-16 12:00:00,64.94,64.96,64.94,64.96,32900.0,53.0414,53.0577,53.0414,53.0577,32900.0
2014-05-16 12:05:00,64.97,64.97,64.96,64.96,8600.0,53.0659,53.0659,53.0577,53.0577,8600.0
2014-05-16 12:10:00,64.96,64.96,64.96,64.96,3300.0,53.0577,53.0577,53.0577,53.0577,3300.0
2014-05-16 12:15:00,64.96,64.99,64.96,64.99,10500.0,53.0577,53.0822,53.0577,53.0822,10500.0
2014-05-16 12:20:00,64.98,64.99,64.97,64.97,5500.0,53.074,53.0822,53.0659,53.0659,5500.0
2014-05-16 12:25:00,64.97,64.97,64.95,64.96,5900.0,53.0659,53.0659,53.0495,53.0577,5900.0
2014-05-16 12:30:00,64.95,64.95,64.95,64.95,800.0,53.0495,53.0495,53.0495,53.0495,800.0
2014-05-16 12:35:00,64.96,64.96,64.95,64.96,3000.0,53.0577,53.0577,53.0495,53.0577,3000.0
2014-05-16 12:40:00,64.95,64.95,64.92,64.93,14900.0,53.0495,53.0495,53.025,53.0332,14900.0
2014-05-16 12:45:00,64.94,64.94,64.9,64.91,8000.0,53.0414,53.0414,53.0087,53.0169,8000.0
2014-05-16 12:50:00,64.91,64.93,64.91,64.92,5700.0,53.0169,53.0332,53.0169,53.025,5700.0
2014-05-16 12:55:00,64.92,64.93,64.91,64.93,7400.0,53.025,53.0332,53.0169,53.0332,7400.0
2014-05-16 13:00:00,64.92,64.92,64.89,64.89,3400.0,53.025,53.025,53.0005,53.0005,3400.0
2014-05-16 13:05:00,64.88,64.94,64.88,64.93,26700.0,52.9924,53.0414,52.9924,53.0332,26700.0
2014-05-16 13:10:00,64.93,64.93,64.91,64.92,5500.0,53.0332,53.0332,53.0169,53.025,5500.0
2014-05-16 13:15:00,64.92,64.93,64.92,64.93,3300.0,53.025,53.0332,53.025,53.0332,3300.0
2014-05-16 13:20:00,64.92,64.94,64.92,64.94,7000.0,53.025,53.0414,53.025,53.0414,7000.0
2014-05-16 13:25:00,64.94,64.94,64.91,64.92,5000.0,53.0414,53.0414,53.0169,53.025,5000.0
2014-05-16 13:30:00,64.92,64.94,64.92,64.93,5200.0,53.025,53.0414,53.025,53.0332,5200.0
2014-05-16 13:35:00,64.94,64.94,64.92,64.92,5400.0,53.0414,53.0414,53.025,53.025,5400.0
2014-05-16 13:40:00,64.91,64.92,64.9,64.91,5800.0,53.0169,53.025,53.0087,53.0169,5800.0
2014-05-16 13:45:00,64.9,64.9,64.9,64.9,1900.0,53.0087,53.0087,53.0087,53.0087,1900.0
2014-05-16 13:50:00,64.9,64.91,64.9,64.9,3100.0,53.0087,53.0169,53.0087,53.0087,3100.0
2014-05-16 13:55:00,64.9,64.91,64.9,64.9,4700.0,53.0087,53.0169,53.0087,53.0087,4700.0
2014-05-16 14:00:00,64.9,64.91,64.89,64.89,9300.0,53.0087,53.0169,53.0005,53.0005,9300.0
2014-05-16 14:05:00,64.89,64.91,64.89,64.9,17800.0,53.0005,53.0169,53.0005,53.0087,17800.0
2014-05-16 14:10:00,64.9,64.9,64.89,64.89,1500.0,53.0087,53.0087,53.0005,53.0005,1500.0
2014-05-16 14:15:00,64.89,64.91,64.89,64.91,13300.0,53.0005,53.0169,53.0005,53.0169,13300.0
2014-05-16 14:20:00,64.91,64.91,64.9,64.91,8500.0,53.0169,53.0169,53.0087,53.0169,8500.0
2014-05-16 14:25:00,64.91,64.92,64.91,64.92,6900.0,53.0169,53.025,53.0169,53.025,6900.0
2014-05-16 14:30:00,64.92,64.94,64.91,64.91,7200.0,53.025,53.0414,53.0169,53.0169,7200.0
2014-05-16 14:35:00,64.91,64.93,64.9,64.9,37700.0,53.0169,53.0332,53.0087,53.0087,37700.0
2014-05-16 14:40:00,64.9,64.93,64.89,64.93,9200.0,53.0087,53.0332,53.0005,53.0332,9200.0
2014-05-16 14:45:00,64.92,64.94,64.91,64.91,10100.0,53.025,53.0414,53.0169,53.0169,10100.0
2014-05-16 14:50:00,64.92,64.96,64.92,64.96,17700.0,53.025,53.0577,53.025,53.0577,17700.0
2014-05-16 14:55:00,64.96,65.04,64.96,65.04,30600.0,53.0577,53.123,53.0577,53.123,30600.0
2014-05-16 15:00:00,65.03,65.04,65.0,65.01,18200.0,53.1149,53.123,53.0904,53.0985,18200.0
2014-05-16 15:05:00,65.01,65.03,65.01,65.03,8300.0,53.0985,53.1149,53.0985,53.1149,8300.0
2014-05-16 15:10:00,65.05,65.09,65.05,65.08,33400.0,53.1312,53.1639,53.1312,53.1557,33400.0
2014-05-16 15:15:00,65.07,65.08,65.06,65.07,13200.0,53.1475,53.1557,53.1394,53.1475,13200.0
2014-05-16 15:20:00,65.07,65.08,65.06,65.06,26700.0,53.1475,53.1557,53.1394,53.1394,26700.0
2014-05-16 15:25:00,65.06,65.06,65.01,65.02,19000.0,53.1394,53.1394,53.0985,53.1067,19000.0
2014-05-16 15:30:00,65.01,65.06,65.01,65.06,20500.0,53.0985,53.1394,53.0985,53.1394,20500.0
2014-05-16 15:35:00,65.05,65.08,65.04,65.04,18700.0,53.1312,53.1557,53.123,53.123,18700.0
2014-05-16 15:40:00,65.04,65.05,65.03,65.03,23700.0,53.123,53.1312,53.1149,53.1149,23700.0
2014-05-16 15:45:00,65.03,65.04,65.03,65.04,43300.0,53.1149,53.123,53.1149,53.123,43300.0
2014-05-16 15:50:00,65.03,65.04,65.0,65.01,39700.0,53.1149,53.123,53.0904,53.0985,39700.0
2014-05-16 15:55:00,65.01,65.04,65.01,65.03,78200.0,53.0985,53.123,53.0985,53.1149,78200.0
2014-05-19 09:30:00,65.02,65.04,64.96,65.03,74600.0,53.1067,53.123,53.0577,53.1149,74600.0
2014-05-19 09:35:00,65.04,65.06,65.02,65.04,23000.0,53.123,53.1394,53.1067,53.123,23000.0
2014-05-19 09:40:00,65.05,65.06,65.03,65.03,35200.0,53.1312,53.1394,53.1149,53.1149,35200.0
2014-05-19 09:45:00,65.04,65.05,65.02,65.04,30500.0,53.123,53.1312,53.1067,53.123,30500.0
2014-05-19 09:50:00,65.04,65.04,65.0,65.03,27500.0,53.123,53.123,53.0904,53.1149,27500.0
2014-05-19 09:55:00,65.02,65.04,65.0,65.04,29200.0,53.1067,53.123,53.0904,53.123,29200.0
2014-05-19 10:00:00,65.05,65.08,65.03,65.07,33500.0,53.1312,53.1557,53.1149,53.1475,33500.0
2014-05-19 10:05:00,65.07,65.09,65.07,65.08,8100.0,53.1475,53.1639,53.1475,53.1557,8100.0
2014-05-19 10:10:00,65.07,65.07,65.04,65.06,27100.0,53.1475,53.1475,53.123,53.1394,27100.0
2014-05-19 10:15:00,65.07,65.08,65.06,65.07,127100.0,53.1475,53.1557,53.1394,53.1475,127100.0
2014-05-19 10:20:00,65.07,65.09,65.06,65.07,28600.0,53.1475,53.1639,53.1394,53.1475,28600.0
2014-05-19 10:25:00,65.07,65.08,65.05,65.05,47900.0,53.1475,53.1557,53.1312,53.1312,47900.0
2014-05-19 10:30:00,65.06,65.08,65.05,65.05,18300.0,53.1394,53.1557,53.1312,53.1312,18300.0
2014-05-19 10:35:00,65.05,65.06,65.04,65.05,45900.0,53.1312,53.1394,53.123,53.1312,45900.0
2014-05-19 10:40:00,65.04,65.06,65.03,65.06,11400.0,53.123,53.1394,53.1149,53.1394,11400.0
2014-05-19 10:45:00,65.06,65.06,65.01,65.01,35800.0,53.1394,53.1394,53.0985,53.0985,35800.0
2014-05-19 10:50:00,65.0,65.03,65.0,65.02,67900.0,53.0904,53.1149,53.0904,53.1067,67900.0
2014-05-19 10:55:00,65.02,65.02,65.01,65.02,8900.0,53.1067,53.1067,53.0985,53.1067,8900.0
2014-05-19 11:00:00,65.02,65.03,65.0,65.02,59800.0,53.1067,53.1149,53.0904,53.1067,59800.0
2014-05-19 11:05:00,65.02,65.06,65.02,65.05,9300.0,53.1067,53.1394,53.1067,53.1312,9300.0
2014-05-19 11:10:00,65.06,65.12,65.05,65.12,9400.0,53.1394,53.1884,53.1312,53.1884,9400.0
2014-05-19 11:15:00,65.12,65.12,65.09,65.1,5500.0,53.1884,53.1884,53.1639,53.1721,5500.0
2014-05-19 11:20:00,65.09,65.1,65.08,65.09,8500.0,53.1639,53.1721,53.1557,53.1639,8500.0
2014-05-19 11:25:00,65.09,65.11,65.08,65.1,3300.0,53.1639,53.1802,53.1557,53.1721,3300.0
2014-05-19 11:30:00,65.1,65.1,65.07,65.09,5000.0,53.1721,53.1721,53.1475,53.1639,5000.0
2014-05-19 11:35:00,65.09,65.09,65.08,65.09,1500.0,53.1639,53.1639,53.1557,53.1639,1500.0
2014-05-19 11:40:00,65.09,65.1,65.08,65.09,17900.0,53.1639,53.1721,53.1557,53.1639,17900.0
2014-05-19 11:45:00,65.09,65.1,65.09,65.09,3300.0,53.1639,53.1721,53.1639,53.1639,3300.0
2014-05-19 11:50:00,65.09,65.1,65.09,65.1,4000.0,53.1639,53.1721,53.1639,53.1721,4000.0
2014-05-19 11:55:00,65.1,65.12,65.1,65.12,3600.0,53.1721,53.1884,53.1721,53.1884,3600.0
2014-05-19 12:00:00,65.12,65.13,65.12,65.13,2700.0,53.1884,53.1966,53.1884,53.1966,2700.0
2014-05-19 12:05:00,65.13,65.14,65.13,65.14,1900.0,53.1966,53.2047,53.1966,53.2047,1900.0
2014-05-19 12:10:00,65.14,65.14,65.11,65.11,5400.0,53.2047,53.2047,53.1802,53.1802,5400.0
2014-05-19 12:15:00,65.11,65.13,65.11,65.13,8400.0,53.1802,53.1966,53.1802,53.1966,8400.0
2014-05-19 12:20:00,65.13,65.14,65.12,65.14,11200.0,53.1966,53.2047,53.1884,53.2047,11200.0
2014-05-19 12:25:00,65.14,65.15,65.13,65.13,4000.0,53.2047,53.2129,53.1966,53.1966,4000.0
2014-05-19 12:30:00,65.13,65.13,65.11,65.11,3300.0,53.1966,53.1966,53.1802,53.1802,3300.0
2014-05-19 12:35:00,65.1,65.12,65.1,65.11,7700.0,53.1721,53.1884,53.1721,53.1802,7700.0
2014-05-19 12:40:00,65.11,65.13,65.11,65.12,4300.0,53.1802,53.1966,53.1802,53.1884,4300.0
2014-05-19 12:45:00,65.12,65.12,65.11,65.11,4400.0,53.1884,53.1884,53.1802,53.1802,4400.0
2014-05-19 12:50:00,65.1,65.11,65.09,65.09,4200.0,53.1721,53.1802,53.1639,53.1639,4200.0
2014-05-19 12:55:00,65.1,65.12,65.1,65.12,5500.0,53.1721,53.1884,53.1721,53.1884,5500.0
2014-05-19 13:00:00,65.11,65.12,65.11,65.12,2200.0,53.1802,53.1884,53.1802,53.1884,2200.0
2014-05-19 13:05:00,65.11,65.12,65.11,65.11,1600.0,53.1802,53.1884,53.1802,53.1802,1600.0
2014-05-19 13:10:00,65.12,65.14,65.11,65.14,8200.0,53.1884,53.2047,53.1802,53.2047,8200.0
2014-05-19 13:15:00,65.14,65.14,65.12,65.12,1500.0,53.2047,53.2047,53.1884,53.1884,1500.0
2014-05-19 13:20:00,65.12,65.13,65.12,65.12,1700.0,53.1884,53.1966,53.1884,53.1884,1700.0
2014-05-19 13:25:00,65.12,65.13,65.11,65.12,4800.0,53.1884,53.1966,53.1802,53.1884,4800.0
2014-05-19 13:30:00,65.12,65.14,65.12,65.13,4600.0,53.1884,53.2047,53.1884,53.1966,4600.0
2014-05-19 13:35:00,65.12,65.13,65.12,65.13,400.0,53.1884,53.1966,53.1884,53.1966,400.0
2014-05-19 13:40:00,65.12,65.15,65.12,65.12,4500.0,53.1884,53.2129,53.1884,53.1884,4500.0
2014-05-19 13:45:00,65.13,65.13,65.12,65.13,2800.0,53.1966,53.1966,53.1884,53.1966,2800.0
2014-05-19 13:50:00,65.13,65.14,65.12,65.14,5400.0,53.1966,53.2047,53.1884,53.2047,5400.0
2014-05-19 13:55:00,65.14,65.16,65.13,65.16,7700.0,53.2047,53.2211,53.1966,53.2211,7700.0
2014-05-19 14:00:00,65.15,65.18,65.15,65.16,9700.0,53.2129,53.2374,53.2129,53.2211,9700.0
2014-05-19 14:05:00,65.16,65.16,65.14,65.14,1500.0,53.2211,53.2211,53.2047,53.2047,1500.0
2014-05-19 14:10:00,65.14,65.15,65.14,65.14,3000.0,53.2047,53.2129,53.2047,53.2047,3000.0
2014-05-19 14:15:00,65.14,65.16,65.14,65.15,3300.0,53.2047,53.2211,53.2047,53.2129,3300.0
2014-05-19 14:20:00,65.14,65.17,65.14,65.17,2500.0,53.2047,53.2292,53.2047,53.2292,2500.0
2014-05-19 14:25:00,65.17,65.17,65.15,65.16,5800.0,53.2292,53.2292,53.2129,53.2211,5800.0
2014-05-19 14:30:00,65.17,65.17,65.15,65.15,4300.0,53.2292,53.2292,53.2129,53.2129,4300.0
2014-05-19 14:35:00,65.15,65.18,65.15,65.18,18900.0,53.2129,53.2374,53.2129,53.2374,18900.0
2014-05-19 14:40:00,65.17,65.23,65.17,65.2,41600.0,53.2292,53.2782,53.2292,53.2537,41600.0
2014-05-19 14:45:00,65.2,65.21,65.19,65.2,59200.0,53.2537,53.2619,53.2456,53.2537,59200.0
2014-05-19 14:50:00,65.2,65.2,65.2,65.2,9500.0,53.2537,53.2537,53.2537,53.2537,9500.0
2014-05-19 14:55:00,65.2,65.2,65.18,65.2,11100.0,53.2537,53.2537,53.2374,53.2537,11100.0
2014-05-19 15:00:00,65.2,65.22,65.18,65.19,24600.0,53.2537,53.2701,53.2374,53.2456,24600.0
2014-05-19 15:05:00,65.18,65.2,65.18,65.19,10000.0,53.2374,53.2537,53.2374,53.2456,10000.0
2014-05-19 15:10:00,65.19,65.2,65.18,65.18,26400.0,53.2456,53.2537,53.2374,53.2374,26400.0
2014-05-19 15:15:00,65.19,65.19,65.15,65.19,35900.0,53.2456,53.2456,53.2129,53.2456,35900.0
2014-05-19 15:20:00,65.19,65.21,65.17,65.2,22100.0,53.2456,53.2619,53.2292,53.2537,22100.0
2014-05-19 15:25:00,65.2,65.21,65.18,65.18,21500.0,53.2537,53.2619,53.2374,53.2374,21500.0
2014-05-19 15:30:00,65.19,65.21,65.19,65.21,20100.0,53.2456,53.2619,53.2456,53.2619,20100.0
2014-05-19 15:35:00,65.2,65.21,65.19,65.21,17000.0,53.2537,53.2619,53.2456,53.2619,17000.0
2014-05-19 15:40:00,65.21,65.24,65.2,65.22,28800.0,53.2619,53.2864,53.2537,53.2701,28800.0
2014-05-19 15:45:00,65.22,65.24,65.22,65.22,25200.0,53.2701,53.2864,53.2701,53.2701,25200.0
2014-05-19 15:50:00,65.22,65.23,65.22,65.23,26300.0,53.2701,53.2782,53.2701,53.2782,26300.0
2014-05-19 15:55:00,65.22,65.25,65.22,65.24,86500.0,53.2701,53.2946,53.2701,53.2864,86500.0
2014-05-20 09:30:00,64.84,64.87,64.82,64.82,100400.0,52.9597,52.9842,52.9434,52.9434,100400.0
2014-05-20 09:35:00,64.83,64.84,64.78,64.78,27900.0,52.9515,52.9597,52.9107,52.9107,27900.0
2014-05-20 09:40:00,64.78,64.81,64.75,64.76,51700.0,52.9107,52.9352,52.8862,52.8943,51700.0
2014-05-20 09:45:00,64.76,64.78,64.76,64.78,22400.0,52.8943,52.9107,52.8943,52.9107,22400.0
2014-05-20 09:50:00,64.78,64.79,64.77,64.77,8700.0,52.9107,52.9189,52.9025,52.9025,8700.0
2014-05-20 09:55:00,64.77,64.78,64.74,64.77,40100.0,52.9025,52.9107,52.878,52.9025,40100.0
2014-05-20 10:00:00,64.77,64.81,64.77,64.81,21800.0,52.9025,52.9352,52.9025,52.9352,21800.0
2014-05-20 10:05:00,64.8,64.8,64.78,64.78,45700.0,52.927,52.927,52.9107,52.9107,45700.0
2014-05-20 10:10:00,64.79,64.82,64.79,64.82,6200.0,52.9189,52.9434,52.9189,52.9434,6200.0
2014-05-20 10:15:00,64.83,64.84,64.82,64.84,25000.0,52.9515,52.9597,52.9434,52.9597,25000.0
2014-05-20 10:20:00,64.84,64.84,64.81,64.81,8800.0,52.9597,52.9597,52.9352,52.9352,8800.0
2014-05-20 10:25:00,64.81,64.84,64.81,64.81,7200.0,52.9352,52.9597,52.9352,52.9352,7200.0
2014-05-20 10:30:00,64.81,64.84,64.81,64.84,11700.0,52.9352,52.9597,52.9352,52.9597,11700.0
2014-05-20 10:35:00,64.84,64.88,64.83,64.85,42600.0,52.9597,52.9924,52.9515,52.9679,42600.0
2014-05-20 10:40:00,64.85,64.89,64.84,64.89,29800.0,52.9679,53.0005,52.9597,53.0005,29800.0
2014-05-20 10:45:00,64.88,64.89,64.86,64.86,32100.0,52.9924,53.0005,52.976,52.976,32100.0
2014-05-20 10:50:00,64.87,64.9,64.87,64.89,6200.0,52.9842,53.0087,52.9842,53.0005,6200.0
2014-05-20 10:55:00,64.9,64.94,64.9,64.94,11200.0,53.0087,53.0414,53.0087,53.0414,11200.0
2014-05-20 11:00:00,64.94,64.94,64.91,64.92,9400.0,53.0414,53.0414,53.0169,53.025,9400.0
2014-05-20 11:05:00,64.91,64.93,64.91,64.92,8000.0,53.0169,53.0332,53.0169,53.025,8000.0
2014-05-20 11:10:00,64.92,64.94,64.92,64.93,3600.0,53.025,53.0414,53.025,53.0332,3600.0
2014-05-20 11:15:00,64.93,64.94,64.91,64.92,34000.0,53.0332,53.0414,53.0169,53.025,34000.0
2014-05-20 11:20:00,64.92,64.93,64.92,64.93,10600.0,53.025,53.0332,53.025,53.0332,10600.0
2014-05-20 11:25:00,64.93,64.95,64.91,64.93,17400.0,53.0332,53.0495,53.0169,53.0332,17400.0
2014-05-20 11:30:00,64.93,64.94,64.91,64.93,21200.0,53.0332,53.0414,53.0169,53.0332,21200.0
2014-05-20 11:35:00,64.93,64.94,64.93,64.93,3900.0,53.0332,53.0414,53.0332,53.0332,3900.0
2014-05-20 11:40:00,64.93,64.97,64.93,64.96,6200.0,53.0332,53.0659,53.0332,53.0577,6200.0
2014-05-20 11:45:00,64.96,64.98,64.96,64.96,2700.0,53.0577,53.074,53.0577,53.0577,2700.0
2014-05-20 11:50:00,64.96,64.97,64.95,64.95,11800.0,53.0577,53.0659,53.0495,53.0495,11800.0
2014-05-20 11:55:00,64.95,64.95,64.93,64.94,15700.0,53.0495,53.0495,53.0332,53.0414,15700.0
2014-05-20 12:00:00,64.94,64.94,64.87,64.87,22900.0,53.0414,53.0414,52.9842,52.9842,22900.0
2014-05-20 12:05:00,64.87,64.9,64.85,64.89,26500.0,52.9842,53.0087,52.9679,53.0005,26500.0
2014-05-20 12:10:00,64.89,64.89,64.85,64.87,12200.0,53.0005,53.0005,52.9679,52.9842,12200.0
2014-05-20 12:15:00,64.88,64.88,64.86,64.87,17000.0,52.9924,52.9924,52.976,52.9842,17000.0
2014-05-20 12:20:00,64.87,64.89,64.87,64.87,8800.0,52.9842,53.0005,52.9842,52.9842,8800.0
2014-05-20 12:25:00,64.86,64.87,64.83,64.83,6600.0,52.976,52.9842,52.9515,52.9515,6600.0
2014-05-20 12:30:00,64.83,64.84,64.81,64.82,8900.0,52.9515,52.9597,52.9352,52.9434,8900.0
2014-05-20 12:35:00,64.82,64.82,64.78,64.81,9300.0,52.9434,52.9434,52.9107,52.9352,9300.0
2014-05-20 12:40:00,64.81,64.81,64.78,64.81,10300.0,52.9352,52.9352,52.9107,52.9352,10300.0
2014-05-20 12:45:00,64.81,64.82,64.8,64.8,4100.0,52.9352,52.9434,52.927,52.927,4100.0
2014-05-20 12:50:00,64.8,64.82,64.79,64.8,8800.0,52.927,52.9434,52.9189,52.927,8800.0
2014-05-20 12:55:00,64.8,64.8,64.79,64.79,5400.0,52.927,52.927,52.9189,52.9189,5400.0
2014-05-20 13:00:00,64.79,64.79,64.77,64.78,6700.0,52.9189,52.9189,52.9025,52.9107,6700.0
2014-05-20 13:05:00,64.78,64.78,64.74,64.74,3200.0,52.9107,52.9107,52.878,52.878,3200.0
2014-05-20 13:10:00,64.74,64.75,64.69,64.72,13700.0,52.878,52.8862,52.8372,52.8617,13700.0
2014-05-20 13:15:00,64.71,64.72,64.69,64.71,56900.0,52.8535,52.8617,52.8372,52.8535,56900.0
2014-05-20 13:20:00,64.7,64.72,64.7,64.72,9900.0,52.8453,52.8617,52.8453,52.8617,9900.0
2014-05-20 13:25:00,64.72,64.72,64.7,64.72,4700.0,52.8617,52.8617,52.8453,52.8617,4700.0
2014-05-20 13:30:00,64.71,64.76,64.71,64.76,41300.0,52.8535,52.8943,52.8535,52.8943,41300.0
2014-05-20 13:35:00,64.76,64.76,64.74,64.74,18700.0,52.8943,52.8943,52.878,52.878,18700.0
2014-05-20 13:40:00,64.74,64.75,64.63,64.66,20300.0,52.878,52.8862,52.7882,52.8127,20300.0
2014-05-20 13:45:00,64.66,64.66,64.62,64.62,17000.0,52.8127,52.8127,52.78,52.78,17000.0
2014-05-20 13:50:00,64.62,64.64,64.62,64.63,12100.0,52.78,52.7963,52.78,52.7882,12100.0
2014-05-20 13:55:00,64.64,64.64,64.62,64.63,8700.0,52.7963,52.7963,52.78,52.7882,8700.0
2014-05-20 14:00:00,64.63,64.68,64.63,64.68,6900.0,52.7882,52.829,52.7882,52.829,6900.0
2014-05-20 14:05:00,64.68,64.68,64.65,64.66,8100.0,52.829,52.829,52.8045,52.8127,8100.0
2014-05-20 14:10:00,64.65,64.7,64.65,64.67,8400.0,52.8045,52.8453,52.8045,52.8208,8400.0
2014-05-20 14:15:00,64.66,64.7,64.65,64.7,8800.0,52.8127,52.8453,52.8045,52.8453,8800.0
2014-05-20 14:20:00,64.71,64.72,64.67,64.67,7100.0,52.8535,52.8617,52.8208,52.8208,7100.0
2014-05-20 14:25:00,64.67,64.68,64.63,64.65,12200.0,52.8208,52.829,52.7882,52.8045,12200.0
2014-05-20 14:30:00,64.64,64.65,64.63,64.64,7400.0,52.7963,52.8045,52.7882,52.7963,7400.0
2014-05-20 14:35:00,64.64,64.65,64.62,64.62,11900.0,52.7963,52.8045,52.78,52.78,11900.0
2014-05-20 14:40:00,64.63,64.63,64.61,64.62,7100.0,52.7882,52.7882,52.7718,52.78,7100.0
2014-05-20 14:45:00,64.63,64.65,64.62,64.63,27800.0,52.7882,52.8045,52.78,52.7882,27800.0
2014-05-20 14:50:00,64.63,64.64,64.62,64.63,10700.0,52.7882,52.7963,52.78,52.7882,10700.0
2014-05-20 14:55:00,64.63,64.66,64.62,64.65,13300.0,52.7882,52.8127,52.78,52.8045,13300.0
2014-05-20 15:00:00,64.64,64.67,64.63,64.66,4900.0,52.7963,52.8208,52.7882,52.8127,4900.0
2014-05-20 15:05:00,64.66,64.7,64.66,64.68,9800.0,52.8127,52.8453,52.8127,52.829,9800.0
2014-05-20 15:10:00,64.69,64.7,64.67,64.67,4200.0,52.8372,52.8453,52.8208,52.8208,4200.0
2014-05-20 15:15:00,64.67,64.68,64.66,64.67,2400.0,52.8208,52.829,52.8127,52.8208,2400.0
2014-05-20 15:20:00,64.67,64.68,64.66,64.66,3000.0,52.8208,52.829,52.8127,52.8127,3000.0
2014-05-20 15:25:00,64.67,64.72,64.67,64.67,21500.0,52.8208,52.8617,52.8208,52.8208,21500.0
2014-05-20 15:30:00,64.68,64.7,64.67,64.7,2900.0,52.829,52.8453,52.8208,52.8453,2900.0
2014-05-20 15:35:00,64.71,64.76,64.71,64.74,23100.0,52.8535,52.8943,52.8535,52.878,23100.0
2014-05-20 15:40:00,64.75,64.76,64.73,64.73,16300.0,52.8862,52.8943,52.8698,52.8698,16300.0
2014-05-20 15:45:00,64.73,64.73,64.68,64.69,50700.0,52.8698,52.8698,52.829,52.8372,50700.0
2014-05-20 15:50:00,64.69,64.7,64.67,64.67,19600.0,52.8372,52.8453,52.8208,52.8208,19600.0
2014-05-20 15:55:00,64.67,64.67,64.62,64.63,166400.0,52.8208,52.8208,52.78,52.7882,166400.0
2014-05-21 09:30:00,64.83,64.96,64.82,64.94,47100.0,52.9515,53.0577,52.9434,53.0414,47100.0
2014-05-21 09:35:00,64.96,64.99,64.93,64.93,51800.0,53.0577,53.0822,53.0332,53.0332,51800.0
2014-05-21 09:40:00,64.93,64.95,64.88,64.88,32200.0,53.0332,53.0495,52.9924,52.9924,32200.0
2014-05-21 09:45:00,64.89,64.98,64.88,64.95,45500.0,53.0005,53.074,52.9924,53.0495,45500.0
2014-05-21 09:50:00,64.95,64.97,64.94,64.95,35200.0,53.0495,53.0659,53.0414,53.0495,35200.0
2014-05-21 09:55:00,64.93,64.93,64.88,64.9,22900.0,53.0332,53.0332,52.9924,53.0087,22900.0
2014-05-21 10:00:00,64.9,64.94,64.9,64.93,16400.0,53.0087,53.0414,53.0087,53.0332,16400.0
2014-05-21 10:05:00,64.93,64.95,64.92,64.92,3400.0,53.0332,53.0495,53.025,53.025,3400.0
2014-05-21 10:10:00,64.93,64.93,64.92,64.92,19200.0,53.0332,53.0332,53.025,53.025,19200.0
2014-05-21 10:15:00,64.92,64.92,64.92,64.92,400.0,53.025,53.025,53.025,53.025,400.0
2014-05-21 10:20:00,64.92,64.92,64.91,64.92,23300.0,53.025,53.025,53.0169,53.025,23300.0
2014-05-21 10:25:00,64.91,64.91,64.9,64.91,16200.0,53.0169,53.0169,53.0087,53.0169,16200.0
2014-05-21 10:30:00,64.9,64.93,64.9,64.93,31400.0,53.0087,53.0332,53.0087,53.0332,31400.0
2014-05-21 10:35:00,64.94,64.97,64.94,64.94,27000.0,53.0414,53.0659,53.0414,53.0414,27000.0
2014-05-21 10:40:00,64.94,64.95,64.92,64.92,2800.0,53.0414,53.0495,53.025,53.025,2800.0
2014-05-21 10:45:00,64.92,64.94,64.92,64.93,2200.0,53.025,53.0414,53.025,53.0332,2200.0
2014-05-21 10:50:00,64.94,64.94,64.92,64.94,2800.0,53.0414,53.0414,53.025,53.0414,2800.0
2014-05-21 10:55:00,64.94,64.95,64.93,64.93,9900.0,53.0414,53.0495,53.0332,53.0332,9900.0
2014-05-21 11:00:00,64.93,64.94,64.92,64.93,2900.0,53.0332,53.0414,53.025,53.0332,2900.0
2014-05-21 11:05:00,64.93,64.96,64.93,64.95,5400.0,53.0332,53.0577,53.0332,53.0495,5400.0
2014-05-21 11:10:00,64.94,64.94,64.94,64.94,400.0,53.0414,53.0414,53.0414,53.0414,400.0
2014-05-21 11:15:00,64.94,64.94,64.93,64.94,4700.0,53.0414,53.0414,53.0332,53.0414,4700.0
2014-05-21 11:20:00,64.94,64.94,64.9,64.9,2900.0,53.0414,53.0414,53.0087,53.0087,2900.0
2014-05-21 11:25:00,64.9,64.9,64.89,64.89,11800.0,53.0087,53.0087,53.0005,53.0005,11800.0
2014-05-21 11:30:00,64.92,64.92,64.9,64.9,1800.0,53.025,53.025,53.0087,53.0087,1800.0
2014-05-21 11:35:00,64.9,64.9,64.89,64.89,2400.0,53.0087,53.0087,53.0005,53.0005,2400.0
2014-05-21 11:40:00,64.89,64.91,64.89,64.9,3600.0,53.0005,53.0169,53.0005,53.0087,3600.0
2014-05-21 11:45:00,64.9,64.91,64.89,64.89,2300.0,53.0087,53.0169,53.0005,53.0005,2300.0
2014-05-21 11:50:00,64.9,64.92,64.9,64.92,4400.0,53.0087,53.025,53.0087,53.025,4400.0
2014-05-21 11:55:00,64.9,64.92,64.9,64.91,5100.0,53.0087,53.025,53.0087,53.0169,5100.0
2014-05-21 12:00:00,64.91,64.92,64.91,64.92,2600.0,53.0169,53.025,53.0169,53.025,2600.0
2014-05-21 12:05:00,64.91,64.91,64.89,64.89,7700.0,53.0169,53.0169,53.0005,53.0005,7700.0
2014-05-21 12:10:00,64.89,64.91,64.89,64.9,1900.0,53.0005,53.0169,53.0005,53.0087,1900.0
2014-05-21 12:15:00,64.9,64.91,64.9,64.91,1500.0,53.0087,53.0169,53.0087,53.0169,1500.0
2014-05-21 12:20:00,64.91,64.92,64.9,64.92,2500.0,53.0169,53.025,53.0087,53.025,2500.0
2014-05-21 12:25:00,64.9,64.92,64.9,64.91,2900.0,53.0087,53.025,53.0087,53.0169,2900.0
2014-05-21 12:30:00,64.92,64.92,64.91,64.91,5000.0,53.025,53.025,53.0169,53.0169,5000.0
2014-05-21 12:35:00,64.91,64.93,64.91,64.92,3800.0,53.0169,53.0332,53.0169,53.025,3800.0
2014-05-21 12:40:00,64.93,64.93,64.93,64.93,1400.0,53.0332,53.0332,53.0332,53.0332,1400.0
2014-05-21 12:45:00,64.92,64.92,64.92,64.92,2800.0,53.025,53.025,53.025,53.025,2800.0
2014-05-21 12:50:00,64.92,64.94,64.92,64.94,1200.0,53.025,53.0414,53.025,53.0414,1200.0
2014-05-21 12:55:00,64.94,64.94,64.93,64.94,1400.0,53.0414,53.0414,53.0332,53.0414,1400.0
2014-05-21 13:00:00,64.93,64.96,64.93,64.94,5900.0,53.0332,53.0577,53.0332,53.0414,5900.0
2014-05-21 13:05:00,64.96,64.98,64.95,64.97,13200.0,53.0577,53.074,53.0495,53.0659,13200.0
2014-05-21 13:10:00,64.98,64.99,64.95,64.95,5000.0,53.074,53.0822,53.0495,53.0495,5000.0
2014-05-21 13:15:00,64.96,64.98,64.95,64.95,3700.0,53.0577,53.074,53.0495,53.0495,3700.0
2014-05-21 13:20:00,64.94,64.94,64.94,64.94,2000.0,53.0414,53.0414,53.0414,53.0414,2000.0
2014-05-21 13:25:00,64.95,64.95,64.94,64.94,3400.0,53.0495,53.0495,53.0414,53.0414,3400.0
2014-05-21 13:30:00,64.95,64.95,64.94,64.94,700.0,53.0495,53.0495,53.0414,53.0414,700.0
2014-05-21 13:35:00,64.94,64.95,64.94,64.95,700.0,53.0414,53.0495,53.0414,53.0495,700.0
2014-05-21 13:40:00,64.95,64.96,64.95,64.96,3800.0,53.0495,53.0577,53.0495,53.0577,3800.0
2014-05-21 13:45:00,64.96,64.98,64.95,64.97,6600.0,53.0577,53.074,53.0495,53.0659,6600.0
2014-05-21 13:50:00,64.97,64.99,64.97,64.99,4000.0,53.0659,53.0822,53.0659,53.0822,4000.0
2014-05-21 13:55:00,64.99,65.0,64.96,64.96,1700.0,53.0822,53.0904,53.0577,53.0577,1700.0
2014-05-21 14:00:00,64.98,65.05,64.96,65.05,22400.0,53.074,53.1312,53.0577,53.1312,22400.0
2014-05-21 14:05:00,65.05,65.05,64.98,64.98,20700.0,53.1312,53.1312,53.074,53.074,20700.0
2014-05-21 14:10:00,64.98,64.98,64.93,64.97,9300.0,53.074,53.074,53.0332,53.0659,9300.0
2014-05-21 14:15:00,64.96,64.97,64.96,64.97,1100.0,53.0577,53.0659,53.0577,53.0659,1100.0
2014-05-21 14:20:00,64.97,65.0,64.96,64.98,3000.0,53.0659,53.0904,53.0577,53.074,3000.0
2014-05-21 14:25:00,64.98,65.0,64.97,64.97,9300.0,53.074,53.0904,53.0659,53.0659,9300.0
2014-05-21 14:30:00,64.98,64.98,64.96,64.97,3700.0,53.074,53.074,53.0577,53.0659,3700.0
2014-05-21 14:35:00,64.98,64.99,64.95,64.96,4300.0,53.074,53.0822,53.0495,53.0577,4300.0
2014-05-21 14:40:00,64.96,64.99,64.96,64.97,3200.0,53.0577,53.0822,53.0577,53.0659,3200.0
2014-05-21 14:45:00,64.96,64.98,64.94,64.97,7200.0,53.0577,53.074,53.0414,53.0659,7200.0
2014-05-21 14:50:00,64.97,64.97,64.95,64.95,600.0,53.0659,53.0659,53.0495,53.0495,600.0
2014-05-21 14:55:00,64.95,64.97,64.95,64.97,21500.0,53.0495,53.0659,53.0495,53.0659,21500.0
2014-05-21 15:00:00,64.97,64.98,64.96,64.98,3200.0,53.0659,53.074,53.0577,53.074,3200.0
2014-05-21 15:05:00,64.97,64.98,64.96,64.98,10600.0,53.0659,53.074,53.0577,53.074,10600.0
2014-05-21 15:10:00,64.99,65.0,64.99,65.0,3800.0,53.0822,53.0904,53.0822,53.0904,3800.0
2014-05-21 15:15:00,65.0,65.03,64.99,64.99,7900.0,53.0904,53.1149,53.0822,53.0822,7900.0
2014-05-21 15:20:00,64.99,65.0,64.98,65.0,3400.0,53.0822,53.0904,53.074,53.0904,3400.0
2014-05-21 15:25:00,65.0,65.0,64.96,64.97,8300.0,53.0904,53.0904,53.0577,53.0659,8300.0
2014-05-21 15:30:00,64.98,65.0,64.96,64.97,28900.0,53.074,53.0904,53.0577,53.0659,28900.0
2014-05-21 15:35:00,64.96,64.98,64.95,64.97,10200.0,53.0577,53.074,53.0495,53.0659,10200.0
2014-05-21 15:40:00,64.98,64.98,64.97,64.97,1500.0,53.074,53.074,53.0659,53.0659,1500.0
2014-05-21 15:45:00,64.97,64.97,64.95,64.96,30300.0,53.0659,53.0659,53.0495,53.0577,30300.0
2014-05-21 15:50:00,64.96,64.97,64.96,64.97,10300.0,53.0577,53.0659,53.0577,53.0659,10300.0
2014-05-21 15:55:00,64.96,65.04,64.95,65.04,101200.0,53.0577,53.123,53.0495,53.123,101200.0
2014-05-22 09:30:00,65.18,65.18,65.1,65.12,46200.0,53.2374,53.2374,53.1721,53.1884,46200.0
2014-05-22 09:35:00,65.11,65.14,65.08,65.13,24800.0,53.1802,53.2047,53.1557,53.1966,24800.0
2014-05-22 09:40:00,65.12,65.16,65.1,65.15,13200.0,53.1884,53.2211,53.1721,53.2129,13200.0
2014-05-22 09:45:00,65.15,65.17,65.14,65.16,14600.0,53.2129,53.2292,53.2047,53.2211,14600.0
2014-05-22 09:50:00,65.15,65.17,65.13,65.14,14700.0,53.2129,53.2292,53.1966,53.2047,14700.0
2014-05-22 09:55:00,65.15,65.16,65.11,65.13,13500.0,53.2129,53.2211,53.1802,53.1966,13500.0
2014-05-22 10:00:00,65.13,65.15,65.1,65.1,17300.0,53.1966,53.2129,53.1721,53.1721,17300.0
2014-05-22 10:05:00,65.08,65.13,65.06,65.13,22200.0,53.1557,53.1966,53.1394,53.1966,22200.0
2014-05-22 10:10:00,65.13,65.15,65.12,65.15,6800.0,53.1966,53.2129,53.1884,53.2129,6800.0
2014-05-22 10:15:00,65.14,65.18,65.14,65.17,3800.0,53.2047,53.2374,53.2047,53.2292,3800.0
2014-05-22 10:20:00,65.17,65.17,65.14,65.17,6900.0,53.2292,53.2292,53.2047,53.2292,6900.0
2014-05-22 10:25:00,65.17,65.18,65.14,65.14,5600.0,53.2292,53.2374,53.2047,53.2047,5600.0
2014-05-22 10:30:00,65.15,65.19,65.14,65.15,6700.0,53.2129,53.2456,53.2047,53.2129,6700.0
2014-05-22 10:35:00,65.15,65.15,65.14,65.14,3800.0,53.2129,53.2129,53.2047,53.2047,3800.0
2014-05-22 10:40:00,65.15,65.15,65.13,65.14,17700.0,53.2129,53.2129,53.1966,53.2047,17700.0
2014-05-22 10:45:00,65.14,65.15,65.12,65.14,15700.0,53.2047,53.2129,53.1884,53.2047,15700.0
2014-05-22 10:50:00,65.15,65.18,65.14,65.15,12300.0,53.2129,53.2374,53.2047,53.2129,12300.0
2014-05-22 10:55:00,65.15,65.16,65.13,65.14,20400.0,53.2129,53.2211,53.1966,53.2047,20400.0
2014-05-22 11:00:00,65.14,65.16,65.12,65.12,12900.0,53.2047,53.2211,53.1884,53.1884,12900.0
2014-05-22 11:05:00,65.12,65.14,65.12,65.13,19900.0,53.1884,53.2047,53.1884,53.1966,19900.0
2014-05-22 11:10:00,65.13,65.14,65.1,65.1,58900.0,53.1966,53.2047,53.1721,53.1721,58900.0
2014-05-22 11:15:00,65.1,65.12,65.1,65.11,30100.0,53.1721,53.1884,53.1721,53.1802,30100.0
2014-05-22 11:20:00,65.12,65.13,65.11,65.12,9600.0,53.1884,53.1966,53.1802,53.1884,9600.0
2014-05-22 11:25:00,65.13,65.14,65.12,65.13,18200.0,53.1966,53.2047,53.1884,53.1966,18200.0
2014-05-22 11:30:00,65.13,65.15,65.12,65.13,4700.0,53.1966,53.2129,53.1884,53.1966,4700.0
2014-05-22 11:35:00,65.13,65.13,65.12,65.12,7700.0,53.1966,53.1966,53.1884,53.1884,7700.0
2014-05-22 11:40:00,65.12,65.12,65.1,65.11,5000.0,53.1884,53.1884,53.1721,53.1802,5000.0
2014-05-22 11:45:00,65.1,65.12,65.09,65.12,9600.0,53.1721,53.1884,53.1639,53.1884,9600.0
2014-05-22 11:50:00,65.11,65.12,65.08,65.12,20800.0,53.1802,53.1884,53.1557,53.1884,20800.0
2014-05-22 11:55:00,65.11,65.15,65.11,65.14,8100.0,53.1802,53.2129,53.1802,53.2047,8100.0
2014-05-22 12:00:00,65.14,65.16,65.14,65.16,3200.0,53.2047,53.2211,53.2047,53.2211,3200.0
2014-05-22 12:05:00,65.16,65.18,65.16,65.17,3200.0,53.2211,53.2374,53.2211,53.2292,3200.0
2014-05-22 12:10:00,65.16,65.17,65.16,65.16,2500.0,53.2211,53.2292,53.2211,53.2211,2500.0
2014-05-22 12:15:00,65.17,65.17,65.16,65.16,1300.0,53.2292,53.2292,53.2211,53.2211,1300.0
2014-05-22 12:20:00,65.17,65.17,65.15,65.15,33400.0,53.2292,53.2292,53.2129,53.2129,33400.0
2014-05-22 12:25:00,65.15,65.16,65.15,65.16,6000.0,53.2129,53.2211,53.2129,53.2211,6000.0
2014-05-22 12:30:00,65.16,65.17,65.16,65.16,1200.0,53.2211,53.2292,53.2211,53.2211,1200.0
2014-05-22 12:35:00,65.16,65.17,65.16,65.17,4700.0,53.2211,53.2292,53.2211,53.2292,4700.0
2014-05-22 12:40:00,65.16,65.21,65.16,65.2,13500.0,53.2211,53.2619,53.2211,53.2537,13500.0
2014-05-22 12:45:00,65.19,65.2,65.19,65.19,4600.0,53.2456,53.2537,53.2456,53.2456,4600.0
2014-05-22 12:50:00,65.19,65.2,65.18,65.18,5400.0,53.2456,53.2537,53.2374,53.2374,5400.0
2014-05-22 12:55:00,65.17,65.17,65.16,65.17,700.0,53.2292,53.2292,53.2211,53.2292,700.0
2014-05-22 13:00:00,65.16,65.18,65.16,65.17,5800.0,53.2211,53.2374,53.2211,53.2292,5800.0
2014-05-22 13:05:00,65.17,65.19,65.17,65.17,6200.0,53.2292,53.2456,53.2292,53.2292,6200.0
2014-05-22 13:10:00,65.16,65.17,65.16,65.16,900.0,53.2211,53.2292,53.2211,53.2211,900.0
2014-05-22 13:15:00,65.17,65.19,65.16,65.18,7400.0,53.2292,53.2456,53.2211,53.2374,7400.0
2014-05-22 13:20:00,65.18,65.18,65.17,65.17,3900.0,53.2374,53.2374,53.2292,53.2292,3900.0
2014-05-22 13:25:00,65.17,65.17,65.16,65.17,2700.0,53.2292,53.2292,53.2211,53.2292,2700.0
2014-05-22 13:30:00,65.18,65.18,65.18,65.18,1100.0,53.2374,53.2374,53.2374,53.2374,1100.0
2014-05-22 13:35:00,65.18,65.19,65.18,65.18,4600.0,53.2374,53.2456,53.2374,53.2374,4600.0
2014-05-22 13:40:00,65.18,65.19,65.18,65.18,2500.0,53.2374,53.2456,53.2374,53.2374,2500.0
2014-05-22 13:45:00,65.19,65.19,65.18,65.19,1300.0,53.2456,53.2456,53.2374,53.2456,1300.0
2014-05-22 13:50:00,65.2,65.22,65.19,65.22,2300.0,53.2537,53.2701,53.2456,53.2701,2300.0
2014-05-22 13:55:00,65.22,65.22,65.19,65.19,2200.0,53.2701,53.2701,53.2456,53.2456,2200.0
2014-05-22 14:00:00,65.2,65.21,65.2,65.21,2800.0,53.2537,53.2619,53.2537,53.2619,2800.0
2014-05-22 14:05:00,65.21,65.21,65.19,65.19,2800.0,53.2619,53.2619,53.2456,53.2456,2800.0
2014-05-22 14:10:00,65.2,65.2,65.18,65.18,6000.0,53.2537,53.2537,53.2374,53.2374,6000.0
2014-05-22 14:15:00,65.18,65.18,65.17,65.17,2500.0,53.2374,53.2374,53.2292,53.2292,2500.0
2014-05-22 14:20:00,65.16,65.17,65.16,65.17,3700.0,53.2211,53.2292,53.2211,53.2292,3700.0
2014-05-22 14:25:00,65.16,65.17,65.16,65.17,6700.0,53.2211,53.2292,53.2211,53.2292,6700.0
2014-05-22 14:30:00,65.16,65.17,65.16,65.17,4100.0,53.2211,53.2292,53.2211,53.2292,4100.0
2014-05-22 14:35:00,65.16,65.17,65.16,65.16,1300.0,53.2211,53.2292,53.2211,53.2211,1300.0
2014-05-22 14:40:00,65.16,65.17,65.16,65.16,1900.0,53.2211,53.2292,53.2211,53.2211,1900.0
2014-05-22 14:45:00,65.17,65.18,65.16,65.18,14700.0,53.2292,53.2374,53.2211,53.2374,14700.0
2014-05-22 14:50:00,65.17,65.19,65.17,65.17,4000.0,53.2292,53.2456,53.2292,53.2292,4000.0
2014-05-22 14:55:00,65.16,65.18,65.16,65.17,3700.0,53.2211,53.2374,53.2211,53.2292,3700.0
2014-05-22 15:00:00,65.17,65.18,65.17,65.17,2100.0,53.2292,53.2374,53.2292,53.2292,2100.0
2014-05-22 15:05:00,65.17,65.17,65.14,65.16,14900.0,53.2292,53.2292,53.2047,53.2211,14900.0
2014-05-22 15:10:00,65.15,65.15,65.14,65.15,6100.0,53.2129,53.2129,53.2047,53.2129,6100.0
2014-05-22 15:15:00,65.14,65.19,65.14,65.18,18800.0,53.2047,53.2456,53.2047,53.2374,18800.0
2014-05-22 15:20:00,65.17,65.18,65.16,65.18,3700.0,53.2292,53.2374,53.2211,53.2374,3700.0
2014-05-22 15:25:00,65.17,65.2,65.17,65.19,14700.0,53.2292,53.2537,53.2292,53.2456,14700.0
2014-05-22 15:30:00,65.18,65.2,65.17,65.17,11300.0,53.2374,53.2537,53.2292,53.2292,11300.0
2014-05-22 15:35:00,65.18,65.23,65.17,65.23,47100.0,53.2374,53.2782,53.2292,53.2782,47100.0
2014-05-22 15:40:00,65.22,65.24,65.22,65.23,45700.0,53.2701,53.2864,53.2701,53.2782,45700.0
2014-05-22 15:45:00,65.23,65.27,65.22,65.26,40100.0,53.2782,53.3109,53.2701,53.3027,40100.0
2014-05-22 15:50:00,65.26,65.29,65.26,65.28,38500.0,53.3027,53.3272,53.3027,53.3191,38500.0
2014-05-22 15:55:00,65.28,65.3,65.27,65.28,73100.0,53.3191,53.3354,53.3109,53.3191,73100.0
2014-05-23 09:30:00,65.02,65.15,65.01,65.11,40500.0,53.1067,53.2129,53.0985,53.1802,40500.0
2014-05-23 09:35:00,65.11,65.2,65.1,65.1,512400.0,53.1802,53.2537,53.1721,53.1721,512400.0
2014-05-23 09:40:00,65.11,65.14,65.1,65.13,44200.0,53.1802,53.2047,53.1721,53.1966,44200.0
2014-05-23 09:45:00,65.12,65.13,65.12,65.12,6500.0,53.1884,53.1966,53.1884,53.1884,6500.0
2014-05-23 09:50:00,65.12,65.14,65.12,65.14,17800.0,53.1884,53.2047,53.1884,53.2047,17800.0
2014-05-23 09:55:00,65.14,65.15,65.13,65.14,18300.0,53.2047,53.2129,53.1966,53.2047,18300.0
2014-05-23 10:00:00,65.14,65.17,65.12,65.14,43800.0,53.2047,53.2292,53.1884,53.2047,43800.0
2014-05-23 10:05:00,65.13,65.15,65.13,65.14,13400.0,53.1966,53.2129,53.1966,53.2047,13400.0
2014-05-23 10:10:00,65.14,65.15,65.13,65.15,8600.0,53.2047,53.2129,53.1966,53.2129,8600.0
2014-05-23 10:15:00,65.15,65.16,65.15,65.16,5700.0,53.2129,53.2211,53.2129,53.2211,5700.0
2014-05-23 10:20:00,65.15,65.16,65.15,65.15,12000.0,53.2129,53.2211,53.2129,53.2129,12000.0
2014-05-23 10:25:00,65.16,65.18,65.15,65.18,14600.0,53.2211,53.2374,53.2129,53.2374,14600.0
2014-05-23 10:30:00,65.18,65.2,65.17,65.19,26100.0,53.2374,53.2537,53.2292,53.2456,26100.0
2014-05-23 10:35:00,65.19,65.2,65.19,65.2,11100.0,53.2456,53.2537,53.2456,53.2537,11100.0
2014-05-23 10:40:00,65.2,65.2,65.19,65.2,8800.0,53.2537,53.2537,53.2456,53.2537,8800.0
2014-05-23 10:45:00,65.2,65.2,65.2,65.2,6000.0,53.2537,53.2537,53.2537,53.2537,6000.0
2014-05-23 10:50:00,65.2,65.2,65.19,65.19,12600.0,53.2537,53.2537,53.2456,53.2456,12600.0
2014-05-23 10:55:00,65.18,65.19,65.18,65.19,5100.0,53.2374,53.2456,53.2374,53.2456,5100.0
2014-05-23 11:00:00,65.19,65.21,65.19,65.21,12400.0,53.2456,53.2619,53.2456,53.2619,12400.0
2014-05-23 11:05:00,65.21,65.22,65.2,65.21,24800.0,53.2619,53.2701,53.2537,53.2619,24800.0
2014-05-23 11:10:00,65.21,65.22,65.21,65.22,7100.0,53.2619,53.2701,53.2619,53.2701,7100.0
2014-05-23 11:15:00,65.22,65.22,65.22,65.22,11100.0,53.2701,53.2701,53.2701,53.2701,11100.0
2014-05-23 11:20:00,65.22,65.22,65.21,65.22,7600.0,53.2701,53.2701,53.2619,53.2701,7600.0
2014-05-23 11:25:00,65.22,65.23,65.22,65.23,11600.0,53.2701,53.2782,53.2701,53.2782,11600.0
2014-05-23 11:30:00,65.23,65.23,65.23,65.23,18400.0,53.2782,53.2782,53.2782,53.2782,18400.0
2014-05-23 11:35:00,65.23,65.23,65.22,65.23,17600.0,53.2782,53.2782,53.2701,53.2782,17600.0
2014-05-23 11:40:00,65.23,65.25,65.22,65.25,19200.0,53.2782,53.2946,53.2701,53.2946,19200.0
2014-05-23 11:45:00,65.25,65.26,65.25,65.26,10800.0,53.2946,53.3027,53.2946,53.3027,10800.0
2014-05-23 11:50:00,65.26,65.26,65.26,65.26,5700.0,53.3027,53.3027,53.3027,53.3027,5700.0
2014-05-23 11:55:00,65.26,65.26,65.23,65.24,24600.0,53.3027,53.3027,53.2782,53.2864,24600.0
2014-05-23 12:00:00,65.25,65.25,65.25,65.25,5800.0,53.2946,53.2946,53.2946,53.2946,5800.0
2014-05-23 12:05:00,65.25,65.25,65.24,65.25,4200.0,53.2946,53.2946,53.2864,53.2946,4200.0
2014-05-23 12:10:00,65.25,65.25,65.23,65.23,16600.0,53.2946,53.2946,53.2782,53.2782,16600.0
2014-05-23 12:15:00,65.24,65.25,65.23,65.24,32300.0,53.2864,53.2946,53.2782,53.2864,32300.0
2014-05-23 12:20:00,65.24,65.24,65.22,65.22,19900.0,53.2864,53.2864,53.2701,53.2701,19900.0
2014-05-23 12:25:00,65.22,65.23,65.22,65.23,2000.0,53.2701,53.2782,53.2701,53.2782,2000.0
2014-05-23 12:30:00,65.23,65.23,65.23,65.23,5800.0,53.2782,53.2782,53.2782,53.2782,5800.0
2014-05-23 12:35:00,65.23,65.23,65.22,65.23,6400.0,53.2782,53.2782,53.2701,53.2782,6400.0
2014-05-23 12:40:00,65.23,65.24,65.22,65.23,9700.0,53.2782,53.2864,53.2701,53.2782,9700.0
2014-05-23 12:45:00,65.24,65.25,65.23,65.23,12800.0,53.2864,53.2946,53.2782,53.2782,12800.0
2014-05-23 12:50:00,65.24,65.24,65.23,65.24,18800.0,53.2864,53.2864,53.2782,53.2864,18800.0
2014-05-23 12:55:00,65.24,65.24,65.23,65.23,18700.0,53.2864,53.2864,53.2782,53.2782,18700.0
2014-05-23 13:00:00,65.23,65.23,65.23,65.23,5500.0,53.2782,53.2782,53.2782,53.2782,5500.0
2014-05-23 13:05:00,65.23,65.23,65.22,65.23,14400.0,53.2782,53.2782,53.2701,53.2782,14400.0
2014-05-23 13:10:00,65.23,65.23,65.22,65.23,9200.0,53.2782,53.2782,53.2701,53.2782,9200.0
2014-05-23 13:15:00,65.22,65.22,65.2,65.2,14400.0,53.2701,53.2701,53.2537,53.2537,14400.0
2014-05-23 13:20:00,65.2,65.21,65.2,65.2,23500.0,53.2537,53.2619,53.2537,53.2537,23500.0
2014-05-23 13:25:00,65.2,65.2,65.19,65.2,11300.0,53.2537,53.2537,53.2456,53.2537,11300.0
2014-05-23 13:30:00,65.2,65.2,65.19,65.2,6600.0,53.2537,53.2537,53.2456,53.2537,6600.0
2014-05-23 13:35:00,65.2,65.2,65.19,65.2,7800.0,53.2537,53.2537,53.2456,53.2537,7800.0
2014-05-23 13:40:00,65.2,65.2,65.19,65.2,8400.0,53.2537,53.2537,53.2456,53.2537,8400.0
2014-05-23 13:45:00,65.2,65.2,65.19,65.2,8300.0,53.2537,53.2537,53.2456,53.2537,8300.0
2014-05-23 13:50:00,65.2,65.2,65.19,65.19,11300.0,53.2537,53.2537,53.2456,53.2456,11300.0
2014-05-23 13:55:00,65.19,65.2,65.19,65.2,9800.0,53.2456,53.2537,53.2456,53.2537,9800.0
2014-05-23 14:00:00,65.19,65.2,65.19,65.2,6400.0,53.2456,53.2537,53.2456,53.2537,6400.0
2014-05-23 14:05:00,65.2,65.2,65.18,65.19,12000.0,53.2537,53.2537,53.2374,53.2456,12000.0
2014-05-23 14:10:00,65.19,65.19,65.18,65.19,6300.0,53.2456,53.2456,53.2374,53.2456,6300.0
2014-05-23 14:15:00,65.18,65.19,65.17,65.17,25200.0,53.2374,53.2456,53.2292,53.2292,25200.0
2014-05-23 14:20:00,65.17,65.17,65.17,65.17,5400.0,53.2292,53.2292,53.2292,53.2292,5400.0
2014-05-23 14:25:00,65.17,65.17,65.17,65.17,8200.0,53.2292,53.2292,53.2292,53.2292,8200.0
2014-05-23 14:30:00,65.17,65.17,65.16,65.16,27500.0,53.2292,53.2292,53.2211,53.2211,27500.0
2014-05-23 14:35:00,65.16,65.16,65.15,65.15,11500.0,53.2211,53.2211,53.2129,53.2129,11500.0
2014-05-23 14:40:00,65.15,65.15,65.13,65.13,14500.0,53.2129,53.2129,53.1966,53.1966,14500.0
2014-05-23 14:45:00,65.13,65.14,65.12,65.12,13600.0,53.1966,53.2047,53.1884,53.1884,13600.0
2014-05-23 14:50:00,65.12,65.13,65.12,65.12,9000.0,53.1884,53.1966,53.1884,53.1884,9000.0
2014-05-23 14:55:00,65.12,65.12,65.11,65.12,33400.0,53.1884,53.1884,53.1802,53.1884,33400.0
2014-05-23 15:00:00,65.12,65.12,65.11,65.11,20900.0,53.1884,53.1884,53.1802,53.1802,20900.0
2014-05-23 15:05:00,65.11,65.13,65.11,65.13,13400.0,53.1802,53.1966,53.1802,53.1966,13400.0
2014-05-23 15:10:00,65.13,65.13,65.12,65.12,13100.0,53.1966,53.1966,53.1884,53.1884,13100.0
2014-05-23 15:15:00,65.12,65.13,65.12,65.12,11200.0,53.1884,53.1966,53.1884,53.1884,11200.0
2014-05-23 15:20:00,65.12,65.13,65.12,65.12,10100.0,53.1884,53.1966,53.1884,53.1884,10100.0
2014-05-23 15:25:00,65.13,65.13,65.12,65.12,13700.0,53.1966,53.1966,53.1884,53.1884,13700.0
2014-05-23 15:30:00,65.12,65.13,65.12,65.12,16600.0,53.1884,53.1966,53.1884,53.1884,16600.0
2014-05-23 15:35:00,65.13,65.13,65.12,65.12,40100.0,53.1966,53.1966,53.1884,53.1884,40100.0
2014-05-23 15:40:00,65.12,65.13,65.12,65.12,16300.0,53.1884,53.1966,53.1884,53.1884,16300.0
2014-05-23 15:45:00,65.12,65.12,65.1,65.1,37500.0,53.1884,53.1884,53.1721,53.1721,37500.0
2014-05-23 15:50:00,65.1,65.11,65.09,65.09,54000.0,53.1721,53.1802,53.1639,53.1639,54000.0
2014-05-23 15:55:00,65.09,65.1,65.08,65.09,85800.0,53.1639,53.1721,53.1557,53.1639,85800.0
2014-05-27 09:30:00,64.42,64.46,64.34,64.43,42000.0,52.6166,52.6493,52.5513,52.6248,42000.0
2014-05-27 09:35:00,64.43,64.43,64.32,64.35,49900.0,52.6248,52.6248,52.535,52.5595,49900.0
2014-05-27 09:40:00,64.35,64.38,64.35,64.37,12200.0,52.5595,52.584,52.5595,52.5758,12200.0
2014-05-27 09:45:00,64.37,64.37,64.35,64.36,16300.0,52.5758,52.5758,52.5595,52.5676,16300.0
2014-05-27 09:50:00,64.36,64.36,64.34,64.35,17600.0,52.5676,52.5676,52.5513,52.5595,17600.0
2014-05-27 09:55:00,64.36,64.36,64.31,64.31,29200.0,52.5676,52.5676,52.5268,52.5268,29200.0
2014-05-27 10:00:00,64.31,64.34,64.31,64.32,6900.0,52.5268,52.5513,52.5268,52.535,6900.0
2014-05-27 10:05:00,64.33,64.4,64.33,64.34,162100.0,52.5431,52.6003,52.5431,52.5513,162100.0
2014-05-27 10:10:00,64.34,64.35,64.32,64.34,6700.0,52.5513,52.5595,52.535,52.5513,6700.0
2014-05-27 10:15:00,64.34,64.37,64.34,64.37,5300.0,52.5513,52.5758,52.5513,52.5758,5300.0
2014-05-27 10:20:00,64.38,64.38,64.35,64.35,3400.0,52.584,52.584,52.5595,52.5595,3400.0
2014-05-27 10:25:00,64.36,64.37,64.35,64.37,2700.0,52.5676,52.5758,52.5595,52.5758,2700.0
2014-05-27 10:30:00,64.37,64.37,64.34,64.34,8100.0,52.5758,52.5758,52.5513,52.5513,8100.0
2014-05-27 10:35:00,64.35,64.35,64.3,64.31,22200.0,52.5595,52.5595,52.5186,52.5268,22200.0
2014-05-27 10:40:00,64.3,64.3,64.27,64.28,13900.0,52.5186,52.5186,52.4941,52.5023,13900.0
2014-05-27 10:45:00,64.29,64.31,64.27,64.29,5500.0,52.5105,52.5268,52.4941,52.5105,5500.0
2014-05-27 10:50:00,64.3,64.3,64.28,64.3,6000.0,52.5186,52.5186,52.5023,52.5186,6000.0
2014-05-27 10:55:00,64.3,64.31,64.29,64.29,6200.0,52.5186,52.5268,52.5105,52.5105,6200.0
2014-05-27 11:00:00,64.29,64.3,64.29,64.29,4600.0,52.5105,52.5186,52.5105,52.5105,4600.0
2014-05-27 11:05:00,64.29,64.3,64.29,64.29,3600.0,52.5105,52.5186,52.5105,52.5105,3600.0
2014-05-27 11:10:00,64.29,64.33,64.29,64.33,12300.0,52.5105,52.5431,52.5105,52.5431,12300.0
2014-05-27 11:15:00,64.33,64.35,64.3,64.3,33600.0,52.5431,52.5595,52.5186,52.5186,33600.0
2014-05-27 11:20:00,64.3,64.34,64.27,64.31,213300.0,52.5186,52.5513,52.4941,52.5268,213300.0
2014-05-27 11:25:00,64.31,64.31,64.27,64.28,8800.0,52.5268,52.5268,52.4941,52.5023,8800.0
2014-05-27 11:30:00,64.28,64.3,64.28,64.3,5800.0,52.5023,52.5186,52.5023,52.5186,5800.0
2014-05-27 11:35:00,64.3,64.31,64.3,64.3,5100.0,52.5186,52.5268,52.5186,52.5186,5100.0
2014-05-27 11:40:00,64.31,64.32,64.31,64.31,36000.0,52.5268,52.535,52.5268,52.5268,36000.0
2014-05-27 11:45:00,64.31,64.32,64.3,64.32,26000.0,52.5268,52.535,52.5186,52.535,26000.0
2014-05-27 11:50:00,64.31,64.31,64.29,64.3,16400.0,52.5268,52.5268,52.5105,52.5186,16400.0
2014-05-27 11:55:00,64.29,64.3,64.29,64.3,5500.0,52.5105,52.5186,52.5105,52.5186,5500.0
2014-05-27 12:00:00,64.3,64.31,64.28,64.31,13800.0,52.5186,52.5268,52.5023,52.5268,13800.0
2014-05-27 12:05:00,64.3,64.32,64.3,64.32,8800.0,52.5186,52.535,52.5186,52.535,8800.0
2014-05-27 12:10:00,64.31,64.32,64.31,64.31,14100.0,52.5268,52.535,52.5268,52.5268,14100.0
2014-05-27 12:15:00,64.31,64.31,64.3,64.31,15500.0,52.5268,52.5268,52.5186,52.5268,15500.0
2014-05-27 12:20:00,64.31,64.33,64.31,64.32,21900.0,52.5268,52.5431,52.5268,52.535,21900.0
2014-05-27 12:25:00,64.32,64.32,64.3,64.32,6600.0,52.535,52.535,52.5186,52.535,6600.0
2014-05-27 12:30:00,64.32,64.33,64.31,64.33,11500.0,52.535,52.5431,52.5268,52.5431,11500.0
2014-05-27 12:35:00,64.33,64.33,64.32,64.32,6800.0,52.5431,52.5431,52.535,52.535,6800.0
2014-05-27 12:40:00,64.33,64.34,64.32,64.34,7400.0,52.5431,52.5513,52.535,52.5513,7400.0
2014-05-27 12:45:00,64.34,64.35,64.34,64.35,11700.0,52.5513,52.5595,52.5513,52.5595,11700.0
2014-05-27 12:50:00,64.35,64.35,64.34,64.35,9600.0,52.5595,52.5595,52.5513,52.5595,9600.0
2014-05-27 12:55:00,64.34,64.35,64.33,64.34,20300.0,52.5513,52.5595,52.5431,52.5513,20300.0
2014-05-27 13:00:00,64.34,64.35,64.34,64.35,5200.0,52.5513,52.5595,52.5513,52.5595,5200.0
2014-05-27 13:05:00,64.35,64.35,64.34,64.35,5100.0,52.5595,52.5595,52.5513,52.5595,5100.0
2014-05-27 13:10:00,64.35,64.35,64.34,64.35,13600.0,52.5595,52.5595,52.5513,52.5595,13600.0
2014-05-27 13:15:00,64.35,64.36,64.35,64.36,12700.0,52.5595,52.5676,52.5595,52.5676,12700.0
2014-05-27 13:20:00,64.36,64.36,64.35,64.36,7800.0,52.5676,52.5676,52.5595,52.5676,7800.0
2014-05-27 13:25:00,64.36,64.36,64.35,64.36,6800.0,52.5676,52.5676,52.5595,52.5676,6800.0
2014-05-27 13:30:00,64.36,64.36,64.34,64.35,17800.0,52.5676,52.5676,52.5513,52.5595,17800.0
2014-05-27 13:35:00,64.35,64.35,64.33,64.34,17400.0,52.5595,52.5595,52.5431,52.5513,17400.0
2014-05-27 13:40:00,64.34,64.34,64.33,64.34,10100.0,52.5513,52.5513,52.5431,52.5513,10100.0
2014-05-27 13:45:00,64.34,64.34,64.33,64.34,10600.0,52.5513,52.5513,52.5431,52.5513,10600.0
2014-05-27 13:50:00,64.34,64.34,64.34,64.34,700.0,52.5513,52.5513,52.5513,52.5513,700.0
2014-05-27 13:55:00,64.34,64.34,64.34,64.34,1200.0,52.5513,52.5513,52.5513,52.5513,1200.0
2014-05-27 14:00:00,64.34,64.34,64.34,64.34,700.0,52.5513,52.5513,52.5513,52.5513,700.0
2014-05-27 14:05:00,64.34,64.34,64.34,64.34,5000.0,52.5513,52.5513,52.5513,52.5513,5000.0
2014-05-27 14:10:00,64.34,64.34,64.33,64.33,4100.0,52.5513,52.5513,52.5431,52.5431,4100.0
2014-05-27 14:15:00,64.34,64.34,64.34,64.34,3900.0,52.5513,52.5513,52.5513,52.5513,3900.0
2014-05-27 14:20:00,64.34,64.35,64.34,64.35,3700.0,52.5513,52.5595,52.5513,52.5595,3700.0
2014-05-27 14:25:00,64.35,64.35,64.35,64.35,6400.0,52.5595,52.5595,52.5595,52.5595,6400.0
2014-05-27 14:30:00,64.35,64.36,64.34,64.34,6500.0,52.5595,52.5676,52.5513,52.5513,6500.0
2014-05-27 14:35:00,64.34,64.35,64.34,64.34,2200.0,52.5513,52.5595,52.5513,52.5513,2200.0
2014-05-27 14:40:00,64.34,64.35,64.34,64.34,4100.0,52.5513,52.5595,52.5513,52.5513,4100.0
2014-05-27 14:45:00,64.35,64.35,64.34,64.34,5100.0,52.5595,52.5595,52.5513,52.5513,5100.0
2014-05-27 14:50:00,64.34,64.34,64.33,64.33,4400.0,52.5513,52.5513,52.5431,52.5431,4400.0
2014-05-27 14:55:00,64.33,64.33,64.32,64.33,1200.0,52.5431,52.5431,52.535,52.5431,1200.0
2014-05-27 15:00:00,64.33,64.34,64.33,64.34,5400.0,52.5431,52.5513,52.5431,52.5513,5400.0
2014-05-27 15:05:00,64.34,64.35,64.33,64.35,12500.0,52.5513,52.5595,52.5431,52.5595,12500.0
2014-05-27 15:10:00,64.35,64.36,64.34,64.35,10400.0,52.5595,52.5676,52.5513,52.5595,10400.0
2014-05-27 15:15:00,64.36,64.36,64.35,64.35,2100.0,52.5676,52.5676,52.5595,52.5595,2100.0
2014-05-27 15:20:00,64.35,64.37,64.35,64.37,11000.0,52.5595,52.5758,52.5595,52.5758,11000.0
2014-05-27 15:25:00,64.37,64.37,64.36,64.37,7400.0,52.5758,52.5758,52.5676,52.5758,7400.0
2014-05-27 15:30:00,64.37,64.38,64.36,64.36,11400.0,52.5758,52.584,52.5676,52.5676,11400.0
2014-05-27 15:35:00,64.36,64.39,64.35,64.39,50200.0,52.5676,52.5921,52.5595,52.5921,50200.0
2014-05-27 15:40:00,64.39,64.4,64.38,64.4,39400.0,52.5921,52.6003,52.584,52.6003,39400.0
2014-05-27 15:45:00,64.4,64.41,64.39,64.41,68100.0,52.6003,52.6085,52.5921,52.6085,68100.0
2014-05-27 15:50:00,64.41,64.41,64.4,64.4,12900.0,52.6085,52.6085,52.6003,52.6003,12900.0
2014-05-27 15:55:00,64.39,64.42,64.38,64.42,45200.0,52.5921,52.6166,52.584,52.6166,45200.0
2014-05-28 09:30:00,65.15,65.23,65.15,65.16,67500.0,53.2129,53.2782,53.2129,53.2211,67500.0
2014-05-28 09:35:00,65.17,65.17,65.14,65.17,59500.0,53.2292,53.2292,53.2047,53.2292,59500.0
2014-05-28 09:40:00,65.16,65.23,65.16,65.2,36000.0,53.2211,53.2782,53.2211,53.2537,36000.0
2014-05-28 09:45:00,65.21,65.25,65.2,65.25,26100.0,53.2619,53.2946,53.2537,53.2946,26100.0
2014-05-28 09:50:00,65.25,65.28,65.24,65.25,65500.0,53.2946,53.3191,53.2864,53.2946,65500.0
2014-05-28 09:55:00,65.25,65.25,65.21,65.23,13400.0,53.2946,53.2946,53.2619,53.2782,13400.0
2014-05-28 10:00:00,65.21,65.22,65.19,65.2,22600.0,53.2619,53.2701,53.2456,53.2537,22600.0
2014-05-28 10:05:00,65.21,65.24,65.21,65.22,6300.0,53.2619,53.2864,53.2619,53.2701,6300.0
2014-05-28 10:10:00,65.21,65.22,65.18,65.19,13700.0,53.2619,53.2701,53.2374,53.2456,13700.0
2014-05-28 10:15:00,65.18,65.19,65.13,65.14,83300.0,53.2374,53.2456,53.1966,53.2047,83300.0
2014-05-28 10:20:00,65.14,65.18,65.14,65.18,12500.0,53.2047,53.2374,53.2047,53.2374,12500.0
2014-05-28 10:25:00,65.19,65.22,65.18,65.2,11000.0,53.2456,53.2701,53.2374,53.2537,11000.0
2014-05-28 10:30:00,65.21,65.22,65.18,65.18,15500.0,53.2619,53.2701,53.2374,53.2374,15500.0
2014-05-28 10:35:00,65.18,65.2,65.17,65.18,16600.0,53.2374,53.2537,53.2292,53.2374,16600.0
2014-05-28 10:40:00,65.17,65.17,65.14,65.15,13000.0,53.2292,53.2292,53.2047,53.2129,13000.0
2014-05-28 10:45:00,65.15,65.17,65.14,65.17,6500.0,53.2129,53.2292,53.2047,53.2292,6500.0
2014-05-28 10:50:00,65.17,65.17,65.17,65.17,15700.0,53.2292,53.2292,53.2292,53.2292,15700.0
2014-05-28 10:55:00,65.17,65.19,65.17,65.19,13000.0,53.2292,53.2456,53.2292,53.2456,13000.0
2014-05-28 11:00:00,65.18,65.2,65.18,65.19,6900.0,53.2374,53.2537,53.2374,53.2456,6900.0
2014-05-28 11:05:00,65.19,65.2,65.18,65.19,27800.0,53.2456,53.2537,53.2374,53.2456,27800.0
2014-05-28 11:10:00,65.19,65.19,65.18,65.19,6300.0,53.2456,53.2456,53.2374,53.2456,6300.0
2014-05-28 11:15:00,65.19,65.2,65.18,65.2,13400.0,53.2456,53.2537,53.2374,53.2537,13400.0
2014-05-28 11:20:00,65.19,65.2,65.18,65.19,5900.0,53.2456,53.2537,53.2374,53.2456,5900.0
2014-05-28 11:25:00,65.19,65.21,65.19,65.2,8000.0,53.2456,53.2619,53.2456,53.2537,8000.0
2014-05-28 11:30:00,65.19,65.2,65.19,65.2,8000.0,53.2456,53.2537,53.2456,53.2537,8000.0
2014-05-28 11:35:00,65.2,65.25,65.2,65.23,17500.0,53.2537,53.2946,53.2537,53.2782,17500.0
2014-05-28 11:40:00,65.23,65.23,65.21,65.21,3000.0,53.2782,53.2782,53.2619,53.2619,3000.0
2014-05-28 11:45:00,65.2,65.21,65.2,65.2,2300.0,53.2537,53.2619,53.2537,53.2537,2300.0
2014-05-28 11:50:00,65.2,65.2,65.2,65.2,2700.0,53.2537,53.2537,53.2537,53.2537,2700.0
2014-05-28 11:55:00,65.21,65.21,65.2,65.2,3100.0,53.2619,53.2619,53.2537,53.2537,3100.0
2014-05-28 12:00:00,65.2,65.23,65.2,65.23,6000.0,53.2537,53.2782,53.2537,53.2782,6000.0
2014-05-28 12:05:00,65.23,65.24,65.21,65.22,14100.0,53.2782,53.2864,53.2619,53.2701,14100.0
2014-05-28 12:10:00,65.22,65.22,65.21,65.22,4300.0,53.2701,53.2701,53.2619,53.2701,4300.0
2014-05-28 12:15:00,65.22,65.22,65.2,65.2,4500.0,53.2701,53.2701,53.2537,53.2537,4500.0
2014-05-28 12:20:00,65.2,65.2,65.18,65.18,2800.0,53.2537,53.2537,53.2374,53.2374,2800.0
2014-05-28 12:25:00,65.18,65.21,65.18,65.2,4200.0,53.2374,53.2619,53.2374,53.2537,4200.0
2014-05-28 12:30:00,65.2,65.2,65.19,65.2,2800.0,53.2537,53.2537,53.2456,53.2537,2800.0
2014-05-28 12:35:00,65.19,65.23,65.19,65.23,8300.0,53.2456,53.2782,53.2456,53.2782,8300.0
2014-05-28 12:40:00,65.23,65.24,65.21,65.24,12400.0,53.2782,53.2864,53.2619,53.2864,12400.0
2014-05-28 12:45:00,65.24,65.24,65.23,65.23,4000.0,53.2864,53.2864,53.2782,53.2782,4000.0
2014-05-28 12:50:00,65.23,65.23,65.21,65.21,4600.0,53.2782,53.2782,53.2619,53.2619,4600.0
2014-05-28 12:55:00,65.21,65.22,65.21,65.21,4300.0,53.2619,53.2701,53.2619,53.2619,4300.0
2014-05-28 13:00:00,65.21,65.22,65.2,65.21,5500.0,53.2619,53.2701,53.2537,53.2619,5500.0
2014-05-28 13:05:00,65.21,65.22,65.21,65.21,3900.0,53.2619,53.2701,53.2619,53.2619,3900.0
2014-05-28 13:10:00,65.22,65.22,65.21,65.21,3600.0,53.2701,53.2701,53.2619,53.2619,3600.0
2014-05-28 13:15:00,65.21,65.25,65.21,65.25,12200.0,53.2619,53.2946,53.2619,53.2946,12200.0
2014-05-28 13:20:00,65.25,65.3,65.25,65.29,10100.0,53.2946,53.3354,53.2946,53.3272,10100.0
2014-05-28 13:25:00,65.28,65.28,65.27,65.28,2900.0,53.3191,53.3191,53.3109,53.3191,2900.0
2014-05-28 13:30:00,65.27,65.28,65.26,65.26,9800.0,53.3109,53.3191,53.3027,53.3027,9800.0
2014-05-28 13:35:00,65.27,65.27,65.26,65.26,1500.0,53.3109,53.3109,53.3027,53.3027,1500.0
2014-05-28 13:40:00,65.26,65.27,65.26,65.26,3500.0,53.3027,53.3109,53.3027,53.3027,3500.0
2014-05-28 13:45:00,65.26,65.27,65.25,65.25,3300.0,53.3027,53.3109,53.2946,53.2946,3300.0
2014-05-28 13:50:00,65.25,65.28,65.25,65.28,10500.0,53.2946,53.3191,53.2946,53.3191,10500.0
2014-05-28 13:55:00,65.28,65.29,65.28,65.28,4500.0,53.3191,53.3272,53.3191,53.3191,4500.0
2014-05-28 14:00:00,65.28,65.3,65.27,65.29,5400.0,53.3191,53.3354,53.3109,53.3272,5400.0
2014-05-28 14:05:00,65.29,65.3,65.28,65.28,2500.0,53.3272,53.3354,53.3191,53.3191,2500.0
2014-05-28 14:10:00,65.28,65.28,65.27,65.28,3100.0,53.3191,53.3191,53.3109,53.3191,3100.0
2014-05-28 14:15:00,65.27,65.29,65.27,65.29,4500.0,53.3109,53.3272,53.3109,53.3272,4500.0
2014-05-28 14:20:00,65.29,65.29,65.28,65.28,10000.0,53.3272,53.3272,53.3191,53.3191,10000.0
2014-05-28 14:25:00,65.29,65.29,65.27,65.27,2800.0,53.3272,53.3272,53.3109,53.3109,2800.0
2014-05-28 14:30:00,65.27,65.28,65.26,65.26,3000.0,53.3109,53.3191,53.3027,53.3027,3000.0
2014-05-28 14:35:00,65.26,65.27,65.26,65.26,2100.0,53.3027,53.3109,53.3027,53.3027,2100.0
2014-05-28 14:40:00,65.26,65.27,65.26,65.26,7200.0,53.3027,53.3109,53.3027,53.3027,7200.0
2014-05-28 14:45:00,65.27,65.28,65.26,65.28,7300.0,53.3109,53.3191,53.3027,53.3191,7300.0
2014-05-28 14:50:00,65.28,65.28,65.27,65.27,3500.0,53.3191,53.3191,53.3109,53.3109,3500.0
2014-05-28 14:55:00,65.28,65.28,65.27,65.27,9000.0,53.3191,53.3191,53.3109,53.3109,9000.0
2014-05-28 15:00:00,65.27,65.33,65.27,65.31,18400.0,53.3109,53.3599,53.3109,53.3436,18400.0
2014-05-28 15:05:00,65.3,65.31,65.29,65.29,13800.0,53.3354,53.3436,53.3272,53.3272,13800.0
2014-05-28 15:10:00,65.29,65.33,65.29,65.33,8000.0,53.3272,53.3599,53.3272,53.3599,8000.0
2014-05-28 15:15:00,65.33,65.34,65.33,65.34,7600.0,53.3599,53.3681,53.3599,53.3681,7600.0
2014-05-28 15:20:00,65.33,65.34,65.31,65.31,11000.0,53.3599,53.3681,53.3436,53.3436,11000.0
2014-05-28 15:25:00,65.31,65.32,65.31,65.31,18400.0,53.3436,53.3517,53.3436,53.3436,18400.0
2014-05-28 15:30:00,65.31,65.35,65.31,65.34,16200.0,53.3436,53.3762,53.3436,53.3681,16200.0
2014-05-28 15:35:00,65.35,65.35,65.31,65.31,21200.0,53.3762,53.3762,53.3436,53.3436,21200.0
2014-05-28 15:40:00,65.31,65.31,65.28,65.28,27200.0,53.3436,53.3436,53.3191,53.3191,27200.0
2014-05-28 15:45:00,65.28,65.28,65.23,65.23,37500.0,53.3191,53.3191,53.2782,53.2782,37500.0
2014-05-28 15:50:00,65.23,65.24,65.22,65.23,24200.0,53.2782,53.2864,53.2701,53.2782,24200.0
2014-05-28 15:55:00,65.22,65.23,65.17,65.19,100400.0,53.2701,53.2782,53.2292,53.2456,100400.0
2014-05-29 09:30:00,65.47,65.5,65.38,65.47,37100.0,53.4743,53.4988,53.4007,53.4743,37100.0
2014-05-29 09:35:00,65.48,65.49,65.45,65.47,17200.0,53.4824,53.4906,53.4579,53.4743,17200.0
2014-05-29 09:40:00,65.47,65.49,65.45,65.47,14800.0,53.4743,53.4906,53.4579,53.4743,14800.0
2014-05-29 09:45:00,65.48,65.48,65.44,65.44,13400.0,53.4824,53.4824,53.4498,53.4498,13400.0
2014-05-29 09:50:00,65.44,65.44,65.41,65.41,7000.0,53.4498,53.4498,53.4253,53.4253,7000.0
2014-05-29 09:55:00,65.41,65.42,65.41,65.41,7600.0,53.4253,53.4334,53.4253,53.4253,7600.0
2014-05-29 10:00:00,65.4,65.43,65.4,65.4,18800.0,53.4171,53.4416,53.4171,53.4171,18800.0
2014-05-29 10:05:00,65.4,65.41,65.36,65.38,13700.0,53.4171,53.4253,53.3844,53.4007,13700.0
2014-05-29 10:10:00,65.38,65.38,65.36,65.37,12200.0,53.4007,53.4007,53.3844,53.3926,12200.0
2014-05-29 10:15:00,65.36,65.38,65.34,65.38,7500.0,53.3844,53.4007,53.3681,53.4007,7500.0
2014-05-29 10:20:00,65.38,65.39,65.38,65.39,4200.0,53.4007,53.4089,53.4007,53.4089,4200.0
2014-05-29 10:25:00,65.39,65.4,65.39,65.4,1300.0,53.4089,53.4171,53.4089,53.4171,1300.0
2014-05-29 10:30:00,65.4,65.42,65.39,65.41,3300.0,53.4171,53.4334,53.4089,53.4253,3300.0
2014-05-29 10:35:00,65.42,65.43,65.41,65.42,3300.0,53.4334,53.4416,53.4253,53.4334,3300.0
2014-05-29 10:40:00,65.42,65.44,65.42,65.44,4100.0,53.4334,53.4498,53.4334,53.4498,4100.0
2014-05-29 10:45:00,65.45,65.46,65.44,65.45,1700.0,53.4579,53.4661,53.4498,53.4579,1700.0
2014-05-29 10:50:00,65.45,65.45,65.45,65.45,1300.0,53.4579,53.4579,53.4579,53.4579,1300.0
2014-05-29 10:55:00,65.45,65.46,65.45,65.46,1700.0,53.4579,53.4661,53.4579,53.4661,1700.0
2014-05-29 11:00:00,65.46,65.47,65.45,65.47,5100.0,53.4661,53.4743,53.4579,53.4743,5100.0
2014-05-29 11:05:00,65.46,65.47,65.45,65.47,12200.0,53.4661,53.4743,53.4579,53.4743,12200.0
2014-05-29 11:10:00,65.47,65.47,65.47,65.47,1400.0,53.4743,53.4743,53.4743,53.4743,1400.0
2014-05-29 11:15:00,65.47,65.47,65.42,65.43,10300.0,53.4743,53.4743,53.4334,53.4416,10300.0
2014-05-29 11:20:00,65.43,65.44,65.43,65.43,5700.0,53.4416,53.4498,53.4416,53.4416,5700.0
2014-05-29 11:25:00,65.43,65.43,65.42,65.43,23200.0,53.4416,53.4416,53.4334,53.4416,23200.0
2014-05-29 11:30:00,65.44,65.44,65.42,65.44,6700.0,53.4498,53.4498,53.4334,53.4498,6700.0
2014-05-29 11:35:00,65.44,65.45,65.44,65.44,10500.0,53.4498,53.4579,53.4498,53.4498,10500.0
2014-05-29 11:40:00,65.44,65.44,65.41,65.41,3400.0,53.4498,53.4498,53.4253,53.4253,3400.0
2014-05-29 11:45:00,65.41,65.42,65.41,65.42,2000.0,53.4253,53.4334,53.4253,53.4334,2000.0
2014-05-29 11:50:00,65.42,65.42,65.41,65.42,2600.0,53.4334,53.4334,53.4253,53.4334,2600.0
2014-05-29 11:55:00,65.42,65.42,65.41,65.42,1300.0,53.4334,53.4334,53.4253,53.4334,1300.0
2014-05-29 12:00:00,65.42,65.42,65.42,65.42,1300.0,53.4334,53.4334,53.4334,53.4334,1300.0
2014-05-29 12:05:00,65.42,65.43,65.42,65.43,4700.0,53.4334,53.4416,53.4334,53.4416,4700.0
2014-05-29 12:10:00,65.43,65.44,65.43,65.43,1500.0,53.4416,53.4498,53.4416,53.4416,1500.0
2014-05-29 12:15:00,65.44,65.44,65.43,65.43,2300.0,53.4498,53.4498,53.4416,53.4416,2300.0
2014-05-29 12:20:00,65.44,65.44,65.44,65.44,2100.0,53.4498,53.4498,53.4498,53.4498,2100.0
2014-05-29 12:25:00,65.44,65.44,65.42,65.42,13000.0,53.4498,53.4498,53.4334,53.4334,13000.0
2014-05-29 12:30:00,65.42,65.43,65.42,65.42,2100.0,53.4334,53.4416,53.4334,53.4334,2100.0
2014-05-29 12:35:00,65.42,65.43,65.42,65.43,400.0,53.4334,53.4416,53.4334,53.4416,400.0
2014-05-29 12:40:00,65.43,65.43,65.42,65.43,1500.0,53.4416,53.4416,53.4334,53.4416,1500.0
2014-05-29 12:45:00,65.43,65.44,65.43,65.43,2100.0,53.4416,53.4498,53.4416,53.4416,2100.0
2014-05-29 12:50:00,65.43,65.45,65.43,65.45,1500.0,53.4416,53.4579,53.4416,53.4579,1500.0
2014-05-29 12:55:00,65.45,65.45,65.43,65.43,10500.0,53.4579,53.4579,53.4416,53.4416,10500.0
2014-05-29 13:00:00,65.42,65.42,65.41,65.42,11900.0,53.4334,53.4334,53.4253,53.4334,11900.0
2014-05-29 13:05:00,65.42,65.43,65.42,65.43,2300.0,53.4334,53.4416,53.4334,53.4416,2300.0
2014-05-29 13:10:00,65.43,65.43,65.43,65.43,1300.0,53.4416,53.4416,53.4416,53.4416,1300.0
2014-05-29 13:15:00,65.43,65.43,65.43,65.43,1100.0,53.4416,53.4416,53.4416,53.4416,1100.0
2014-05-29 13:20:00,65.43,65.44,65.43,65.44,3700.0,53.4416,53.4498,53.4416,53.4498,3700.0
2014-05-29 13:25:00,65.44,65.45,65.44,65.45,2100.0,53.4498,53.4579,53.4498,53.4579,2100.0
2014-05-29 13:30:00,65.45,65.45,65.44,65.44,1700.0,53.4579,53.4579,53.4498,53.4498,1700.0
2014-05-29 13:35:00,65.43,65.47,65.43,65.44,53800.0,53.4416,53.4743,53.4416,53.4498,53800.0
2014-05-29 13:40:00,65.44,65.45,65.44,65.44,700.0,53.4498,53.4579,53.4498,53.4498,700.0
2014-05-29 13:45:00,65.45,65.45,65.42,65.43,5100.0,53.4579,53.4579,53.4334,53.4416,5100.0
2014-05-29 13:50:00,65.42,65.42,65.4,65.41,3200.0,53.4334,53.4334,53.4171,53.4253,3200.0
2014-05-29 13:55:00,65.4,65.41,65.38,65.38,14000.0,53.4171,53.4253,53.4007,53.4007,14000.0
2014-05-29 14:00:00,65.38,65.4,65.38,65.4,10800.0,53.4007,53.4171,53.4007,53.4171,10800.0
2014-05-29 14:05:00,65.4,65.4,65.39,65.4,2700.0,53.4171,53.4171,53.4089,53.4171,2700.0
2014-05-29 14:10:00,65.39,65.41,65.39,65.41,5100.0,53.4089,53.4253,53.4089,53.4253,5100.0
2014-05-29 14:15:00,65.41,65.41,65.4,65.41,1500.0,53.4253,53.4253,53.4171,53.4253,1500.0
2014-05-29 14:20:00,65.41,65.41,65.4,65.41,2500.0,53.4253,53.4253,53.4171,53.4253,2500.0
2014-05-29 14:25:00,65.41,65.45,65.41,65.45,2600.0,53.4253,53.4579,53.4253,53.4579,2600.0
2014-05-29 14:30:00,65.45,65.46,65.45,65.46,1400.0,53.4579,53.4661,53.4579,53.4661,1400.0
2014-05-29 14:35:00,65.46,65.49,65.45,65.46,13800.0,53.4661,53.4906,53.4579,53.4661,13800.0
2014-05-29 14:40:00,65.47,65.47,65.46,65.47,2100.0,53.4743,53.4743,53.4661,53.4743,2100.0
2014-05-29 14:45:00,65.47,65.49,65.46,65.47,5500.0,53.4743,53.4906,53.4661,53.4743,5500.0
2014-05-29 14:50:00,65.47,65.48,65.47,65.48,1100.0,53.4743,53.4824,53.4743,53.4824,1100.0
2014-05-29 14:55:00,65.48,65.49,65.47,65.47,5100.0,53.4824,53.4906,53.4743,53.4743,5100.0
2014-05-29 15:00:00,65.47,65.49,65.47,65.49,7600.0,53.4743,53.4906,53.4743,53.4906,7600.0
2014-05-29 15:05:00,65.49,65.5,65.48,65.48,9500.0,53.4906,53.4988,53.4824,53.4824,9500.0
2014-05-29 15:10:00,65.48,65.49,65.48,65.49,1100.0,53.4824,53.4906,53.4824,53.4906,1100.0
2014-05-29 15:15:00,65.49,65.5,65.49,65.5,10300.0,53.4906,53.4988,53.4906,53.4988,10300.0
2014-05-29 15:20:00,65.5,65.5,65.49,65.5,3000.0,53.4988,53.4988,53.4906,53.4988,3000.0
2014-05-29 15:25:00,65.5,65.5,65.47,65.48,33500.0,53.4988,53.4988,53.4743,53.4824,33500.0
2014-05-29 15:30:00,65.48,65.48,65.47,65.47,23700.0,53.4824,53.4824,53.4743,53.4743,23700.0
2014-05-29 15:35:00,65.48,65.48,65.47,65.48,9000.0,53.4824,53.4824,53.4743,53.4824,9000.0
2014-05-29 15:40:00,65.48,65.48,65.47,65.48,11100.0,53.4824,53.4824,53.4743,53.4824,11100.0
2014-05-29 15:45:00,65.48,65.5,65.47,65.49,21900.0,53.4824,53.4988,53.4743,53.4906,21900.0
2014-05-29 15:50:00,65.5,65.51,65.49,65.49,58700.0,53.4988,53.5069,53.4906,53.4906,58700.0
2014-05-29 15:55:00,65.5,65.52,65.49,65.5,72400.0,53.4988,53.5151,53.4906,53.4988,72400.0
2014-05-30 09:30:00,64.73,64.77,64.65,64.66,22700.0,52.8698,52.9025,52.8045,52.8127,22700.0
2014-05-30 09:35:00,64.65,64.67,64.62,64.64,20500.0,52.8045,52.8208,52.78,52.7963,20500.0
2014-05-30 09:40:00,64.65,64.7,64.62,64.69,9500.0,52.8045,52.8453,52.78,52.8372,9500.0
2014-05-30 09:45:00,64.7,64.72,64.67,64.68,14700.0,52.8453,52.8617,52.8208,52.829,14700.0
2014-05-30 09:50:00,64.68,64.7,64.68,64.7,6400.0,52.829,52.8453,52.829,52.8453,6400.0
2014-05-30 09:55:00,64.7,64.7,64.64,64.64,16300.0,52.8453,52.8453,52.7963,52.7963,16300.0
2014-05-30 10:00:00,64.65,64.67,64.62,64.65,12200.0,52.8045,52.8208,52.78,52.8045,12200.0
2014-05-30 10:05:00,64.65,64.65,64.63,64.64,10200.0,52.8045,52.8045,52.7882,52.7963,10200.0
2014-05-30 10:10:00,64.65,64.66,64.63,64.65,12400.0,52.8045,52.8127,52.7882,52.8045,12400.0
2014-05-30 10:15:00,64.65,64.65,64.62,64.62,12700.0,52.8045,52.8045,52.78,52.78,12700.0
2014-05-30 10:20:00,64.62,64.63,64.61,64.62,8000.0,52.78,52.7882,52.7718,52.78,8000.0
2014-05-30 10:25:00,64.62,64.62,64.61,64.61,26600.0,52.78,52.78,52.7718,52.7718,26600.0
2014-05-30 10:30:00,64.61,64.63,64.61,64.62,28500.0,52.7718,52.7882,52.7718,52.78,28500.0
2014-05-30 10:35:00,64.62,64.63,64.61,64.61,13700.0,52.78,52.7882,52.7718,52.7718,13700.0
2014-05-30 10:40:00,64.62,64.62,64.55,64.57,42700.0,52.78,52.78,52.7228,52.7392,42700.0
2014-05-30 10:45:00,64.56,64.58,64.56,64.57,32300.0,52.731,52.7473,52.731,52.7392,32300.0
2014-05-30 10:50:00,64.58,64.59,64.57,64.59,4300.0,52.7473,52.7555,52.7392,52.7555,4300.0
2014-05-30 10:55:00,64.6,64.61,64.58,64.58,5600.0,52.7637,52.7718,52.7473,52.7473,5600.0
2014-05-30 11:00:00,64.59,64.6,64.59,64.59,7000.0,52.7555,52.7637,52.7555,52.7555,7000.0
2014-05-30 11:05:00,64.58,64.6,64.58,64.59,6300.0,52.7473,52.7637,52.7473,52.7555,6300.0
2014-05-30 11:10:00,64.59,64.6,64.59,64.6,2500.0,52.7555,52.7637,52.7555,52.7637,2500.0
2014-05-30 11:15:00,64.59,64.6,64.59,64.6,4400.0,52.7555,52.7637,52.7555,52.7637,4400.0
2014-05-30 11:20:00,64.6,64.6,64.58,64.59,9100.0,52.7637,52.7637,52.7473,52.7555,9100.0
2014-05-30 11:25:00,64.59,64.62,64.59,64.61,9700.0,52.7555,52.78,52.7555,52.7718,9700.0
2014-05-30 11:30:00,64.6,64.61,64.6,64.61,4500.0,52.7637,52.7718,52.7637,52.7718,4500.0
2014-05-30 11:35:00,64.61,64.62,64.6,64.6,900.0,52.7718,52.78,52.7637,52.7637,900.0
2014-05-30 11:40:00,64.61,64.61,64.6,64.61,700.0,52.7718,52.7718,52.7637,52.7718,700.0
2014-05-30 11:45:00,64.61,64.63,64.61,64.63,2100.0,52.7718,52.7882,52.7718,52.7882,2100.0
2014-05-30 11:50:00,64.63,64.63,64.62,64.62,3600.0,52.7882,52.7882,52.78,52.78,3600.0
2014-05-30 11:55:00,64.61,64.63,64.61,64.63,6700.0,52.7718,52.7882,52.7718,52.7882,6700.0
2014-05-30 12:00:00,64.63,64.63,64.62,64.62,700.0,52.7882,52.7882,52.78,52.78,700.0
2014-05-30 12:05:00,64.62,64.63,64.62,64.62,1400.0,52.78,52.7882,52.78,52.78,1400.0
2014-05-30 12:10:00,64.63,64.63,64.62,64.62,600.0,52.7882,52.7882,52.78,52.78,600.0
2014-05-30 12:15:00,64.62,64.62,64.61,64.62,5300.0,52.78,52.78,52.7718,52.78,5300.0
2014-05-30 12:20:00,64.61,64.62,64.61,64.62,1200.0,52.7718,52.78,52.7718,52.78,1200.0
2014-05-30 12:25:00,64.61,64.62,64.61,64.62,1000.0,52.7718,52.78,52.7718,52.78,1000.0
2014-05-30 12:30:00,64.61,64.61,64.59,64.59,6800.0,52.7718,52.7718,52.7555,52.7555,6800.0
2014-05-30 12:35:00,64.59,64.59,64.58,64.59,5500.0,52.7555,52.7555,52.7473,52.7555,5500.0
2014-05-30 12:40:00,64.59,64.61,64.58,64.6,17300.0,52.7555,52.7718,52.7473,52.7637,17300.0
2014-05-30 12:45:00,64.61,64.61,64.59,64.6,4700.0,52.7718,52.7718,52.7555,52.7637,4700.0
2014-05-30 12:50:00,64.61,64.61,64.59,64.61,4200.0,52.7718,52.7718,52.7555,52.7718,4200.0
2014-05-30 12:55:00,64.61,64.62,64.61,64.61,1600.0,52.7718,52.78,52.7718,52.7718,1600.0
2014-05-30 13:00:00,64.61,64.61,64.59,64.59,1600.0,52.7718,52.7718,52.7555,52.7555,1600.0
2014-05-30 13:05:00,64.6,64.6,64.58,64.58,2500.0,52.7637,52.7637,52.7473,52.7473,2500.0
2014-05-30 13:10:00,64.59,64.59,64.58,64.58,2000.0,52.7555,52.7555,52.7473,52.7473,2000.0
2014-05-30 13:15:00,64.58,64.59,64.58,64.59,12100.0,52.7473,52.7555,52.7473,52.7555,12100.0
2014-05-30 13:20:00,64.58,64.58,64.57,64.57,18000.0,52.7473,52.7473,52.7392,52.7392,18000.0
2014-05-30 13:25:00,64.58,64.6,64.58,64.6,11000.0,52.7473,52.7637,52.7473,52.7637,11000.0
2014-05-30 13:30:00,64.6,64.6,64.58,64.59,9200.0,52.7637,52.7637,52.7473,52.7555,9200.0
2014-05-30 13:35:00,64.58,64.58,64.58,64.58,6300.0,52.7473,52.7473,52.7473,52.7473,6300.0
2014-05-30 13:40:00,64.57,64.58,64.57,64.58,2600.0,52.7392,52.7473,52.7392,52.7473,2600.0
2014-05-30 13:45:00,64.58,64.58,64.58,64.58,3500.0,52.7473,52.7473,52.7473,52.7473,3500.0
2014-05-30 13:50:00,64.57,64.58,64.57,64.57,2700.0,52.7392,52.7473,52.7392,52.7392,2700.0
2014-05-30 13:55:00,64.57,64.58,64.57,64.57,1200.0,52.7392,52.7473,52.7392,52.7392,1200.0
2014-05-30 14:00:00,64.57,64.57,64.55,64.56,2300.0,52.7392,52.7392,52.7228,52.731,2300.0
2014-05-30 14:05:00,64.56,64.57,64.55,64.57,10900.0,52.731,52.7392,52.7228,52.7392,10900.0
2014-05-30 14:10:00,64.57,64.61,64.57,64.61,3000.0,52.7392,52.7718,52.7392,52.7718,3000.0
2014-05-30 14:15:00,64.6,64.61,64.6,64.6,300.0,52.7637,52.7718,52.7637,52.7637,300.0
2014-05-30 14:20:00,64.61,64.61,64.6,64.6,1800.0,52.7718,52.7718,52.7637,52.7637,1800.0
2014-05-30 14:25:00,64.61,64.63,64.61,64.62,9700.0,52.7718,52.7882,52.7718,52.78,9700.0
2014-05-30 14:30:00,64.62,64.63,64.59,64.59,4300.0,52.78,52.7882,52.7555,52.7555,4300.0
2014-05-30 14:35:00,64.59,64.6,64.59,64.59,1000.0,52.7555,52.7637,52.7555,52.7555,1000.0
2014-05-30 14:40:00,64.6,64.62,64.6,64.61,4900.0,52.7637,52.78,52.7637,52.7718,4900.0
2014-05-30 14:45:00,64.6,64.61,64.6,64.61,3800.0,52.7637,52.7718,52.7637,52.7718,3800.0
2014-05-30 14:50:00,64.62,64.62,64.61,64.61,7400.0,52.78,52.78,52.7718,52.7718,7400.0
2014-05-30 14:55:00,64.6,64.61,64.58,64.59,15900.0,52.7637,52.7718,52.7473,52.7555,15900.0
2014-05-30 15:00:00,64.6,64.6,64.59,64.6,12100.0,52.7637,52.7637,52.7555,52.7637,12100.0
2014-05-30 15:05:00,64.6,64.6,64.59,64.6,2400.0,52.7637,52.7637,52.7555,52.7637,2400.0
2014-05-30 15:10:00,64.6,64.6,64.58,64.58,14000.0,52.7637,52.7637,52.7473,52.7473,14000.0
2014-05-30 15:15:00,64.57,64.58,64.56,64.56,4500.0,52.7392,52.7473,52.731,52.731,4500.0
2014-05-30 15:20:00,64.57,64.57,64.53,64.54,12800.0,52.7392,52.7392,52.7065,52.7147,12800.0
2014-05-30 15:25:00,64.53,64.53,64.51,64.53,21100.0,52.7065,52.7065,52.6902,52.7065,21100.0
2014-05-30 15:30:00,64.54,64.55,64.53,64.55,22800.0,52.7147,52.7228,52.7065,52.7228,22800.0
2014-05-30 15:35:00,64.54,64.57,64.54,64.55,20900.0,52.7147,52.7392,52.7147,52.7228,20900.0
2014-05-30 15:40:00,64.55,64.55,64.54,64.55,9000.0,52.7228,52.7228,52.7147,52.7228,9000.0
2014-05-30 15:45:00,64.55,64.57,64.55,64.57,21100.0,52.7228,52.7392,52.7228,52.7392,21100.0
2014-05-30 15:50:00,64.57,64.6,64.57,64.59,22500.0,52.7392,52.7637,52.7392,52.7555,22500.0
2014-05-30 15:55:00,64.59,64.63,64.59,64.63,138800.0,52.7555,52.7882,52.7555,52.7882,138800.0
2014-06-02 09:30:00,64.7,64.71,64.65,64.69,71400.0,52.8453,52.8535,52.8045,52.8372,71400.0
2014-06-02 09:35:00,64.68,64.7,64.66,64.69,24500.0,52.829,52.8453,52.8127,52.8372,24500.0
2014-06-02 09:40:00,64.69,64.71,64.68,64.7,18400.0,52.8372,52.8535,52.829,52.8453,18400.0
2014-06-02 09:45:00,64.69,64.71,64.68,64.7,21600.0,52.8372,52.8535,52.829,52.8453,21600.0
2014-06-02 09:50:00,64.69,64.72,64.68,64.71,31000.0,52.8372,52.8617,52.829,52.8535,31000.0
2014-06-02 09:55:00,64.71,64.71,64.65,64.68,22700.0,52.8535,52.8535,52.8045,52.829,22700.0
2014-06-02 10:00:00,64.63,64.7,64.61,64.61,158700.0,52.7882,52.8453,52.7718,52.7718,158700.0
2014-06-02 10:05:00,64.65,64.65,64.58,64.58,9500.0,52.8045,52.8045,52.7473,52.7473,9500.0
2014-06-02 10:10:00,64.58,64.63,64.58,64.62,26400.0,52.7473,52.7882,52.7473,52.78,26400.0
2014-06-02 10:15:00,64.63,64.65,64.63,64.65,7100.0,52.7882,52.8045,52.7882,52.8045,7100.0
2014-06-02 10:20:00,64.65,64.66,64.63,64.65,33200.0,52.8045,52.8127,52.7882,52.8045,33200.0
2014-06-02 10:25:00,64.65,64.66,64.64,64.66,5000.0,52.8045,52.8127,52.7963,52.8127,5000.0
2014-06-02 10:30:00,64.65,64.66,64.64,64.65,4800.0,52.8045,52.8127,52.7963,52.8045,4800.0
2014-06-02 10:35:00,64.65,64.66,64.65,64.66,11400.0,52.8045,52.8127,52.8045,52.8127,11400.0
2014-06-02 10:40:00,64.67,64.68,64.65,64.67,30000.0,52.8208,52.829,52.8045,52.8208,30000.0
2014-06-02 10:45:00,64.67,64.68,64.65,64.65,2800.0,52.8208,52.829,52.8045,52.8045,2800.0
2014-06-02 10:50:00,64.65,64.65,64.63,64.64,13600.0,52.8045,52.8045,52.7882,52.7963,13600.0
2014-06-02 10:55:00,64.63,64.66,64.62,64.66,2900.0,52.7882,52.8127,52.78,52.8127,2900.0
2014-06-02 11:00:00,64.65,64.66,64.65,64.66,3000.0,52.8045,52.8127,52.8045,52.8127,3000.0
2014-06-02 11:05:00,64.66,64.69,64.66,64.69,6500.0,52.8127,52.8372,52.8127,52.8372,6500.0
2014-06-02 11:10:00,64.69,64.7,64.69,64.69,1600.0,52.8372,52.8453,52.8372,52.8372,1600.0
2014-06-02 11:15:00,64.7,64.7,64.69,64.7,10100.0,52.8453,52.8453,52.8372,52.8453,10100.0
2014-06-02 11:20:00,64.71,64.71,64.7,64.7,3000.0,52.8535,52.8535,52.8453,52.8453,3000.0
2014-06-02 11:25:00,64.71,64.73,64.69,64.72,12100.0,52.8535,52.8698,52.8372,52.8617,12100.0
2014-06-02 11:30:00,64.72,64.72,64.69,64.7,15100.0,52.8617,52.8617,52.8372,52.8453,15100.0
2014-06-02 11:35:00,64.7,64.7,64.69,64.7,1200.0,52.8453,52.8453,52.8372,52.8453,1200.0
2014-06-02 11:40:00,64.7,64.7,64.69,64.69,2500.0,52.8453,52.8453,52.8372,52.8372,2500.0
2014-06-02 11:45:00,64.69,64.7,64.69,64.69,3900.0,52.8372,52.8453,52.8372,52.8372,3900.0
2014-06-02 11:50:00,64.7,64.71,64.7,64.7,5100.0,52.8453,52.8535,52.8453,52.8453,5100.0
2014-06-02 11:55:00,64.7,64.7,64.69,64.7,3200.0,52.8453,52.8453,52.8372,52.8453,3200.0
2014-06-02 12:00:00,64.69,64.7,64.69,64.7,500.0,52.8372,52.8453,52.8372,52.8453,500.0
2014-06-02 12:05:00,64.69,64.7,64.69,64.69,4500.0,52.8372,52.8453,52.8372,52.8372,4500.0
2014-06-02 12:10:00,64.69,64.7,64.69,64.69,2300.0,52.8372,52.8453,52.8372,52.8372,2300.0
2014-06-02 12:15:00,64.69,64.69,64.67,64.67,4800.0,52.8372,52.8372,52.8208,52.8208,4800.0
2014-06-02 12:20:00,64.67,64.68,64.67,64.68,3500.0,52.8208,52.829,52.8208,52.829,3500.0
2014-06-02 12:25:00,64.68,64.69,64.67,64.67,3200.0,52.829,52.8372,52.8208,52.8208,3200.0
2014-06-02 12:30:00,64.67,64.67,64.66,64.66,2900.0,52.8208,52.8208,52.8127,52.8127,2900.0
2014-06-02 12:35:00,64.66,64.66,64.65,64.65,6800.0,52.8127,52.8127,52.8045,52.8045,6800.0
2014-06-02 12:40:00,64.65,64.66,64.65,64.65,2300.0,52.8045,52.8127,52.8045,52.8045,2300.0
2014-06-02 12:45:00,64.65,64.66,64.65,64.65,3600.0,52.8045,52.8127,52.8045,52.8045,3600.0
2014-06-02 12:50:00,64.65,64.67,64.65,64.66,3300.0,52.8045,52.8208,52.8045,52.8127,3300.0
2014-06-02 12:55:00,64.66,64.67,64.65,64.65,5200.0,52.8127,52.8208,52.8045,52.8045,5200.0
2014-06-02 13:00:00,64.64,64.65,64.63,64.63,5500.0,52.7963,52.8045,52.7882,52.7882,5500.0
2014-06-02 13:05:00,64.64,64.64,64.61,64.62,10000.0,52.7963,52.7963,52.7718,52.78,10000.0
2014-06-02 13:10:00,64.62,64.63,64.61,64.62,5200.0,52.78,52.7882,52.7718,52.78,5200.0
2014-06-02 13:15:00,64.62,64.64,64.62,64.62,7900.0,52.78,52.7963,52.78,52.78,7900.0
2014-06-02 13:20:00,64.63,64.63,64.62,64.62,3000.0,52.7882,52.7882,52.78,52.78,3000.0
2014-06-02 13:25:00,64.62,64.64,64.62,64.64,3500.0,52.78,52.7963,52.78,52.7963,3500.0
2014-06-02 13:30:00,64.64,64.66,64.64,64.65,4000.0,52.7963,52.8127,52.7963,52.8045,4000.0
2014-06-02 13:35:00,64.65,64.66,64.65,64.66,2600.0,52.8045,52.8127,52.8045,52.8127,2600.0
2014-06-02 13:40:00,64.65,64.65,64.64,64.64,3600.0,52.8045,52.8045,52.7963,52.7963,3600.0
2014-06-02 13:45:00,64.64,64.67,64.64,64.66,6200.0,52.7963,52.8208,52.7963,52.8127,6200.0
2014-06-02 13:50:00,64.66,64.68,64.66,64.68,8100.0,52.8127,52.829,52.8127,52.829,8100.0
2014-06-02 13:55:00,64.68,64.68,64.67,64.67,4000.0,52.829,52.829,52.8208,52.8208,4000.0
2014-06-02 14:00:00,64.67,64.68,64.67,64.67,5800.0,52.8208,52.829,52.8208,52.8208,5800.0
2014-06-02 14:05:00,64.67,64.69,64.67,64.69,8200.0,52.8208,52.8372,52.8208,52.8372,8200.0
2014-06-02 14:10:00,64.68,64.69,64.67,64.68,4400.0,52.829,52.8372,52.8208,52.829,4400.0
2014-06-02 14:15:00,64.67,64.7,64.67,64.7,9500.0,52.8208,52.8453,52.8208,52.8453,9500.0
2014-06-02 14:20:00,64.69,64.72,64.69,64.71,12500.0,52.8372,52.8617,52.8372,52.8535,12500.0
2014-06-02 14:25:00,64.71,64.72,64.7,64.7,3500.0,52.8535,52.8617,52.8453,52.8453,3500.0
2014-06-02 14:30:00,64.7,64.71,64.7,64.71,2000.0,52.8453,52.8535,52.8453,52.8535,2000.0
2014-06-02 14:35:00,64.71,64.72,64.71,64.72,4700.0,52.8535,52.8617,52.8535,52.8617,4700.0
2014-06-02 14:40:00,64.71,64.73,64.71,64.71,4400.0,52.8535,52.8698,52.8535,52.8535,4400.0
2014-06-02 14:45:00,64.71,64.72,64.69,64.7,7300.0,52.8535,52.8617,52.8372,52.8453,7300.0
2014-06-02 14:50:00,64.7,64.72,64.7,64.72,3000.0,52.8453,52.8617,52.8453,52.8617,3000.0
2014-06-02 14:55:00,64.71,64.72,64.71,64.72,2300.0,52.8535,52.8617,52.8535,52.8617,2300.0
2014-06-02 15:00:00,64.71,64.72,64.7,64.7,12800.0,52.8535,52.8617,52.8453,52.8453,12800.0
2014-06-02 15:05:00,64.7,64.71,64.7,64.7,3900.0,52.8453,52.8535,52.8453,52.8453,3900.0
2014-06-02 15:10:00,64.7,64.7,64.69,64.69,4800.0,52.8453,52.8453,52.8372,52.8372,4800.0
2014-06-02 15:15:00,64.69,64.7,64.69,64.7,5300.0,52.8372,52.8453,52.8372,52.8453,5300.0
2014-06-02 15:20:00,64.71,64.71,64.69,64.69,5100.0,52.8535,52.8535,52.8372,52.8372,5100.0
2014-06-02 15:25:00,64.69,64.69,64.66,64.66,8800.0,52.8372,52.8372,52.8127,52.8127,8800.0
2014-06-02 15:30:00,64.66,64.67,64.65,64.67,14900.0,52.8127,52.8208,52.8045,52.8208,14900.0
2014-06-02 15:35:00,64.67,64.67,64.66,64.66,5300.0,52.8208,52.8208,52.8127,52.8127,5300.0
2014-06-02 15:40:00,64.66,64.68,64.66,64.68,16300.0,52.8127,52.829,52.8127,52.829,16300.0
2014-06-02 15:45:00,64.69,64.71,64.69,64.7,15900.0,52.8372,52.8535,52.8372,52.8453,15900.0
2014-06-02 15:50:00,64.7,64.71,64.7,64.71,9300.0,52.8453,52.8535,52.8453,52.8535,9300.0
2014-06-02 15:55:00,64.7,64.7,64.65,64.67,57200.0,52.8453,52.8453,52.8045,52.8208,57200.0
2014-06-03 09:30:00,64.76,64.83,64.69,64.81,33300.0,52.8943,52.9515,52.8372,52.9352,33300.0
2014-06-03 09:35:00,64.8,64.81,64.77,64.81,32400.0,52.927,52.9352,52.9025,52.9352,32400.0
2014-06-03 09:40:00,64.81,64.81,64.78,64.78,13500.0,52.9352,52.9352,52.9107,52.9107,13500.0
2014-06-03 09:45:00,64.78,64.79,64.78,64.79,6400.0,52.9107,52.9189,52.9107,52.9189,6400.0
2014-06-03 09:50:00,64.79,64.82,64.79,64.82,14800.0,52.9189,52.9434,52.9189,52.9434,14800.0
2014-06-03 09:55:00,64.82,64.82,64.79,64.79,14400.0,52.9434,52.9434,52.9189,52.9189,14400.0
2014-06-03 10:00:00,64.79,64.81,64.78,64.8,6300.0,52.9189,52.9352,52.9107,52.927,6300.0
2014-06-03 10:05:00,64.81,64.81,64.78,64.78,31900.0,52.9352,52.9352,52.9107,52.9107,31900.0
2014-06-03 10:10:00,64.78,64.78,64.75,64.76,31600.0,52.9107,52.9107,52.8862,52.8943,31600.0
2014-06-03 10:15:00,64.76,64.76,64.74,64.75,60600.0,52.8943,52.8943,52.878,52.8862,60600.0
2014-06-03 10:20:00,64.75,64.75,64.73,64.75,11900.0,52.8862,52.8862,52.8698,52.8862,11900.0
2014-06-03 10:25:00,64.75,64.77,64.75,64.76,2400.0,52.8862,52.9025,52.8862,52.8943,2400.0
2014-06-03 10:30:00,64.75,64.76,64.75,64.76,5600.0,52.8862,52.8943,52.8862,52.8943,5600.0
2014-06-03 10:35:00,64.75,64.76,64.75,64.75,5100.0,52.8862,52.8943,52.8862,52.8862,5100.0
2014-06-03 10:40:00,64.76,64.76,64.73,64.73,6600.0,52.8943,52.8943,52.8698,52.8698,6600.0
2014-06-03 10:45:00,64.73,64.73,64.71,64.72,7800.0,52.8698,52.8698,52.8535,52.8617,7800.0
2014-06-03 10:50:00,64.71,64.74,64.71,64.72,20100.0,52.8535,52.878,52.8535,52.8617,20100.0
2014-06-03 10:55:00,64.73,64.74,64.72,64.74,5400.0,52.8698,52.878,52.8617,52.878,5400.0
2014-06-03 11:00:00,64.74,64.76,64.74,64.74,29100.0,52.878,52.8943,52.878,52.878,29100.0
2014-06-03 11:05:00,64.73,64.74,64.72,64.73,67800.0,52.8698,52.878,52.8617,52.8698,67800.0
2014-06-03 11:10:00,64.73,64.74,64.73,64.73,5500.0,52.8698,52.878,52.8698,52.8698,5500.0
2014-06-03 11:15:00,64.73,64.74,64.72,64.74,7300.0,52.8698,52.878,52.8617,52.878,7300.0
2014-06-03 11:20:00,64.74,64.76,64.74,64.75,8200.0,52.878,52.8943,52.878,52.8862,8200.0
2014-06-03 11:25:00,64.74,64.75,64.74,64.75,3200.0,52.878,52.8862,52.878,52.8862,3200.0
2014-06-03 11:30:00,64.75,64.75,64.73,64.73,10000.0,52.8862,52.8862,52.8698,52.8698,10000.0
2014-06-03 11:35:00,64.73,64.74,64.73,64.73,6300.0,52.8698,52.878,52.8698,52.8698,6300.0
2014-06-03 11:40:00,64.72,64.75,64.71,64.74,16600.0,52.8617,52.8862,52.8535,52.878,16600.0
2014-06-03 11:45:00,64.74,64.75,64.74,64.75,6100.0,52.878,52.8862,52.878,52.8862,6100.0
2014-06-03 11:50:00,64.75,64.76,64.74,64.74,7400.0,52.8862,52.8943,52.878,52.878,7400.0
2014-06-03 11:55:00,64.75,64.77,64.75,64.76,13200.0,52.8862,52.9025,52.8862,52.8943,13200.0
2014-06-03 12:00:00,64.77,64.77,64.77,64.77,200.0,52.9025,52.9025,52.9025,52.9025,200.0
2014-06-03 12:05:00,64.78,64.79,64.77,64.79,2700.0,52.9107,52.9189,52.9025,52.9189,2700.0
2014-06-03 12:10:00,64.79,64.8,64.78,64.8,2000.0,52.9189,52.927,52.9107,52.927,2000.0
2014-06-03 12:15:00,64.8,64.82,64.79,64.82,21500.0,52.927,52.9434,52.9189,52.9434,21500.0
2014-06-03 12:20:00,64.82,64.83,64.82,64.83,2700.0,52.9434,52.9515,52.9434,52.9515,2700.0
2014-06-03 12:25:00,64.84,64.84,64.83,64.84,1900.0,52.9597,52.9597,52.9515,52.9597,1900.0
2014-06-03 12:30:00,64.83,64.83,64.83,64.83,200.0,52.9515,52.9515,52.9515,52.9515,200.0
2014-06-03 12:35:00,64.84,64.85,64.83,64.84,3600.0,52.9597,52.9679,52.9515,52.9597,3600.0
2014-06-03 12:40:00,64.84,64.85,64.83,64.83,54700.0,52.9597,52.9679,52.9515,52.9515,54700.0
2014-06-03 12:45:00,64.83,64.83,64.81,64.81,6300.0,52.9515,52.9515,52.9352,52.9352,6300.0
2014-06-03 12:50:00,64.81,64.81,64.81,64.81,2300.0,52.9352,52.9352,52.9352,52.9352,2300.0
2014-06-03 12:55:00,64.81,64.81,64.8,64.8,600.0,52.9352,52.9352,52.927,52.927,600.0
2014-06-03 13:00:00,64.81,64.81,64.8,64.8,3700.0,52.9352,52.9352,52.927,52.927,3700.0
2014-06-03 13:05:00,64.81,64.82,64.8,64.81,11900.0,52.9352,52.9434,52.927,52.9352,11900.0
2014-06-03 13:10:00,64.82,64.84,64.82,64.84,19900.0,52.9434,52.9597,52.9434,52.9597,19900.0
2014-06-03 13:15:00,64.84,64.85,64.83,64.83,19000.0,52.9597,52.9679,52.9515,52.9515,19000.0
2014-06-03 13:20:00,64.83,64.83,64.82,64.83,1600.0,52.9515,52.9515,52.9434,52.9515,1600.0
2014-06-03 13:25:00,64.82,64.83,64.82,64.83,5200.0,52.9434,52.9515,52.9434,52.9515,5200.0
2014-06-03 13:30:00,64.83,64.84,64.8,64.8,5500.0,52.9515,52.9597,52.927,52.927,5500.0
2014-06-03 13:35:00,64.81,64.81,64.79,64.8,2300.0,52.9352,52.9352,52.9189,52.927,2300.0
2014-06-03 13:40:00,64.8,64.84,64.8,64.82,12500.0,52.927,52.9597,52.927,52.9434,12500.0
2014-06-03 13:45:00,64.82,64.83,64.82,64.82,1300.0,52.9434,52.9515,52.9434,52.9434,1300.0
2014-06-03 13:50:00,64.81,64.81,64.81,64.81,500.0,52.9352,52.9352,52.9352,52.9352,500.0
2014-06-03 13:55:00,64.81,64.82,64.81,64.81,1000.0,52.9352,52.9434,52.9352,52.9352,1000.0
2014-06-03 14:00:00,64.81,64.82,64.81,64.82,4300.0,52.9352,52.9434,52.9352,52.9434,4300.0
2014-06-03 14:05:00,64.83,64.83,64.82,64.83,300.0,52.9515,52.9515,52.9434,52.9515,300.0
2014-06-03 14:10:00,64.82,64.82,64.81,64.82,1900.0,52.9434,52.9434,52.9352,52.9434,1900.0
2014-06-03 14:15:00,64.81,64.83,64.81,64.83,6400.0,52.9352,52.9515,52.9352,52.9515,6400.0
2014-06-03 14:20:00,64.83,64.87,64.83,64.85,24100.0,52.9515,52.9842,52.9515,52.9679,24100.0
2014-06-03 14:25:00,64.85,64.85,64.84,64.85,3300.0,52.9679,52.9679,52.9597,52.9679,3300.0
2014-06-03 14:30:00,64.85,64.86,64.84,64.85,12300.0,52.9679,52.976,52.9597,52.9679,12300.0
2014-06-03 14:35:00,64.84,64.85,64.84,64.85,4100.0,52.9597,52.9679,52.9597,52.9679,4100.0
2014-06-03 14:40:00,64.85,64.85,64.83,64.84,84800.0,52.9679,52.9679,52.9515,52.9597,84800.0
2014-06-03 14:45:00,64.84,64.84,64.83,64.84,12800.0,52.9597,52.9597,52.9515,52.9597,12800.0
2014-06-03 14:50:00,64.83,64.84,64.82,64.84,8400.0,52.9515,52.9597,52.9434,52.9597,8400.0
2014-06-03 14:55:00,64.84,64.84,64.81,64.82,16400.0,52.9597,52.9597,52.9352,52.9434,16400.0
2014-06-03 15:00:00,64.81,64.81,64.79,64.8,16300.0,52.9352,52.9352,52.9189,52.927,16300.0
2014-06-03 15:05:00,64.8,64.83,64.8,64.83,3400.0,52.927,52.9515,52.927,52.9515,3400.0
2014-06-03 15:10:00,64.83,64.86,64.83,64.86,22100.0,52.9515,52.976,52.9515,52.976,22100.0
2014-06-03 15:15:00,64.87,64.88,64.86,64.88,8000.0,52.9842,52.9924,52.976,52.9924,8000.0
2014-06-03 15:20:00,64.87,64.89,64.87,64.88,7500.0,52.9842,53.0005,52.9842,52.9924,7500.0
2014-06-03 15:25:00,64.88,64.89,64.88,64.88,27400.0,52.9924,53.0005,52.9924,52.9924,27400.0
2014-06-03 15:30:00,64.88,64.88,64.86,64.87,8700.0,52.9924,52.9924,52.976,52.9842,8700.0
2014-06-03 15:35:00,64.87,64.88,64.86,64.87,8100.0,52.9842,52.9924,52.976,52.9842,8100.0
2014-06-03 15:40:00,64.86,64.88,64.86,64.86,22100.0,52.976,52.9924,52.976,52.976,22100.0
2014-06-03 15:45:00,64.86,64.88,64.85,64.85,21100.0,52.976,52.9924,52.9679,52.9679,21100.0
2014-06-03 15:50:00,64.84,64.86,64.82,64.82,137900.0,52.9597,52.976,52.9434,52.9434,137900.0
2014-06-03 15:55:00,64.82,64.83,64.78,64.79,150600.0,52.9434,52.9515,52.9107,52.9189,150600.0
2014-06-04 09:30:00,64.53,64.67,64.37,64.39,37300.0,52.7065,52.8208,52.5758,52.5921,37300.0
2014-06-04 09:35:00,64.39,64.43,64.34,64.41,27900.0,52.5921,52.6248,52.5513,52.6085,27900.0
2014-06-04 09:40:00,64.4,64.4,64.3,64.32,45300.0,52.6003,52.6003,52.5186,52.535,45300.0
2014-06-04 09:45:00,64.33,64.37,64.32,64.33,17100.0,52.5431,52.5758,52.535,52.5431,17100.0
2014-06-04 09:50:00,64.33,64.42,64.32,64.41,24400.0,52.5431,52.6166,52.535,52.6085,24400.0
2014-06-04 09:55:00,64.42,64.44,64.39,64.4,30600.0,52.6166,52.633,52.5921,52.6003,30600.0
2014-06-04 10:00:00,64.4,64.42,64.4,64.41,15600.0,52.6003,52.6166,52.6003,52.6085,15600.0
2014-06-04 10:05:00,64.41,64.42,64.38,64.41,63300.0,52.6085,52.6166,52.584,52.6085,63300.0
2014-06-04 10:10:00,64.42,64.44,64.42,64.44,46400.0,52.6166,52.633,52.6166,52.633,46400.0
2014-06-04 10:15:00,64.44,64.47,64.44,64.46,25000.0,52.633,52.6575,52.633,52.6493,25000.0
2014-06-04 10:20:00,64.45,64.48,64.44,64.45,48400.0,52.6411,52.6657,52.633,52.6411,48400.0
2014-06-04 10:25:00,64.46,64.47,64.46,64.47,10500.0,52.6493,52.6575,52.6493,52.6575,10500.0
2014-06-04 10:30:00,64.47,64.48,64.46,64.48,10100.0,52.6575,52.6657,52.6493,52.6657,10100.0
2014-06-04 10:35:00,64.47,64.54,64.46,64.54,36200.0,52.6575,52.7147,52.6493,52.7147,36200.0
2014-06-04 10:40:00,64.54,64.56,64.54,64.55,27200.0,52.7147,52.731,52.7147,52.7228,27200.0
2014-06-04 10:45:00,64.55,64.55,64.53,64.54,15300.0,52.7228,52.7228,52.7065,52.7147,15300.0
2014-06-04 10:50:00,64.54,64.61,64.53,64.61,28800.0,52.7147,52.7718,52.7065,52.7718,28800.0
2014-06-04 10:55:00,64.6,64.61,64.6,64.61,16400.0,52.7637,52.7718,52.7637,52.7718,16400.0
2014-06-04 11:00:00,64.61,64.61,64.56,64.58,17600.0,52.7718,52.7718,52.731,52.7473,17600.0
2014-06-04 11:05:00,64.57,64.6,64.56,64.59,7700.0,52.7392,52.7637,52.731,52.7555,7700.0
2014-06-04 11:10:00,64.59,64.59,64.58,64.59,1500.0,52.7555,52.7555,52.7473,52.7555,1500.0
2014-06-04 11:15:00,64.59,64.59,64.55,64.56,13000.0,52.7555,52.7555,52.7228,52.731,13000.0
2014-06-04 11:20:00,64.56,64.6,64.56,64.6,10100.0,52.731,52.7637,52.731,52.7637,10100.0
2014-06-04 11:25:00,64.6,64.6,64.58,64.59,2800.0,52.7637,52.7637,52.7473,52.7555,2800.0
2014-06-04 11:30:00,64.58,64.58,64.56,64.56,1700.0,52.7473,52.7473,52.731,52.731,1700.0
2014-06-04 11:35:00,64.57,64.57,64.56,64.57,2500.0,52.7392,52.7392,52.731,52.7392,2500.0
2014-06-04 11:40:00,64.57,64.57,64.55,64.55,7900.0,52.7392,52.7392,52.7228,52.7228,7900.0
2014-06-04 11:45:00,64.56,64.58,64.55,64.55,14600.0,52.731,52.7473,52.7228,52.7228,14600.0
2014-06-04 11:50:00,64.55,64.55,64.55,64.55,1400.0,52.7228,52.7228,52.7228,52.7228,1400.0
2014-06-04 11:55:00,64.55,64.55,64.53,64.54,2400.0,52.7228,52.7228,52.7065,52.7147,2400.0
2014-06-04 12:00:00,64.54,64.55,64.54,64.55,2200.0,52.7147,52.7228,52.7147,52.7228,2200.0
2014-06-04 12:05:00,64.55,64.56,64.55,64.56,4000.0,52.7228,52.731,52.7228,52.731,4000.0
2014-06-04 12:10:00,64.56,64.56,64.56,64.56,600.0,52.731,52.731,52.731,52.731,600.0
2014-06-04 12:15:00,64.56,64.56,64.55,64.55,8300.0,52.731,52.731,52.7228,52.7228,8300.0
2014-06-04 12:20:00,64.56,64.56,64.56,64.56,4500.0,52.731,52.731,52.731,52.731,4500.0
2014-06-04 12:25:00,64.56,64.57,64.55,64.56,15100.0,52.731,52.7392,52.7228,52.731,15100.0
2014-06-04 12:30:00,64.56,64.59,64.56,64.59,7000.0,52.731,52.7555,52.731,52.7555,7000.0
2014-06-04 12:35:00,64.59,64.62,64.59,64.62,16000.0,52.7555,52.78,52.7555,52.78,16000.0
2014-06-04 12:40:00,64.62,64.67,64.62,64.67,19100.0,52.78,52.8208,52.78,52.8208,19100.0
2014-06-04 12:45:00,64.67,64.67,64.66,64.67,1000.0,52.8208,52.8208,52.8127,52.8208,1000.0
2014-06-04 12:50:00,64.66,64.67,64.66,64.67,15700.0,52.8127,52.8208,52.8127,52.8208,15700.0
2014-06-04 12:55:00,64.67,64.7,64.67,64.7,8100.0,52.8208,52.8453,52.8208,52.8453,8100.0
2014-06-04 13:00:00,64.7,64.72,64.7,64.72,151300.0,52.8453,52.8617,52.8453,52.8617,151300.0
2014-06-04 13:05:00,64.73,64.73,64.72,64.72,16800.0,52.8698,52.8698,52.8617,52.8617,16800.0
2014-06-04 13:10:00,64.73,64.73,64.73,64.73,1000.0,52.8698,52.8698,52.8698,52.8698,1000.0
2014-06-04 13:15:00,64.72,64.73,64.72,64.73,10600.0,52.8617,52.8698,52.8617,52.8698,10600.0
2014-06-04 13:20:00,64.72,64.74,64.71,64.73,36500.0,52.8617,52.878,52.8535,52.8698,36500.0
2014-06-04 13:25:00,64.73,64.73,64.72,64.73,1800.0,52.8698,52.8698,52.8617,52.8698,1800.0
2014-06-04 13:30:00,64.73,64.73,64.72,64.72,25100.0,52.8698,52.8698,52.8617,52.8617,25100.0
2014-06-04 13:35:00,64.73,64.74,64.73,64.74,3700.0,52.8698,52.878,52.8698,52.878,3700.0
2014-06-04 13:40:00,64.74,64.74,64.73,64.73,8800.0,52.878,52.878,52.8698,52.8698,8800.0
2014-06-04 13:45:00,64.73,64.74,64.73,64.74,10800.0,52.8698,52.878,52.8698,52.878,10800.0
2014-06-04 13:50:00,64.74,64.74,64.73,64.74,12700.0,52.878,52.878,52.8698,52.878,12700.0
2014-06-04 13:55:00,64.74,64.75,64.73,64.74,11000.0,52.878,52.8862,52.8698,52.878,11000.0
2014-06-04 14:00:00,64.74,64.74,64.72,64.72,14500.0,52.878,52.878,52.8617,52.8617,14500.0
2014-06-04 14:05:00,64.72,64.73,64.71,64.73,31900.0,52.8617,52.8698,52.8535,52.8698,31900.0
2014-06-04 14:10:00,64.72,64.73,64.72,64.72,2800.0,52.8617,52.8698,52.8617,52.8617,2800.0
2014-06-04 14:15:00,64.73,64.74,64.72,64.74,3200.0,52.8698,52.878,52.8617,52.878,3200.0
2014-06-04 14:20:00,64.74,64.74,64.72,64.73,6100.0,52.878,52.878,52.8617,52.8698,6100.0
2014-06-04 14:25:00,64.73,64.74,64.72,64.73,8900.0,52.8698,52.878,52.8617,52.8698,8900.0
2014-06-04 14:30:00,64.73,64.74,64.72,64.74,12400.0,52.8698,52.878,52.8617,52.878,12400.0
2014-06-04 14:35:00,64.74,64.75,64.73,64.75,4900.0,52.878,52.8862,52.8698,52.8862,4900.0
2014-06-04 14:40:00,64.75,64.76,64.74,64.75,12900.0,52.8862,52.8943,52.878,52.8862,12900.0
2014-06-04 14:45:00,64.75,64.75,64.73,64.73,4300.0,52.8862,52.8862,52.8698,52.8698,4300.0
2014-06-04 14:50:00,64.73,64.73,64.72,64.72,9100.0,52.8698,52.8698,52.8617,52.8617,9100.0
2014-06-04 14:55:00,64.72,64.75,64.72,64.75,8100.0,52.8617,52.8862,52.8617,52.8862,8100.0
2014-06-04 15:00:00,64.75,64.76,64.75,64.75,5000.0,52.8862,52.8943,52.8862,52.8862,5000.0
2014-06-04 15:05:00,64.75,64.76,64.72,64.73,33100.0,52.8862,52.8943,52.8617,52.8698,33100.0
2014-06-04 15:10:00,64.73,64.76,64.73,64.76,13000.0,52.8698,52.8943,52.8698,52.8943,13000.0
2014-06-04 15:15:00,64.76,64.77,64.76,64.77,12300.0,52.8943,52.9025,52.8943,52.9025,12300.0
2014-06-04 15:20:00,64.77,64.77,64.75,64.75,12000.0,52.9025,52.9025,52.8862,52.8862,12000.0
2014-06-04 15:25:00,64.75,64.77,64.75,64.77,12100.0,52.8862,52.9025,52.8862,52.9025,12100.0
2014-06-04 15:30:00,64.77,64.77,64.76,64.77,9100.0,52.9025,52.9025,52.8943,52.9025,9100.0
2014-06-04 15:35:00,64.77,64.78,64.76,64.76,41800.0,52.9025,52.9107,52.8943,52.8943,41800.0
2014-06-04 15:40:00,64.76,64.79,64.75,64.79,48500.0,52.8943,52.9189,52.8862,52.9189,48500.0
2014-06-04 15:45:00,64.79,64.79,64.78,64.78,18300.0,52.9189,52.9189,52.9107,52.9107,18300.0
2014-06-04 15:50:00,64.78,64.8,64.78,64.78,27800.0,52.9107,52.927,52.9107,52.9107,27800.0
2014-06-04 15:55:00,64.79,64.79,64.7,64.73,141100.0,52.9189,52.9189,52.8453,52.8698,141100.0
2014-06-05 09:30:00,64.75,64.78,64.7,64.78,47600.0,52.8862,52.9107,52.8453,52.9107,47600.0
2014-06-05 09:35:00,64.76,64.78,64.74,64.75,35700.0,52.8943,52.9107,52.878,52.8862,35700.0
2014-06-05 09:40:00,64.75,64.77,64.73,64.76,29800.0,52.8862,52.9025,52.8698,52.8943,29800.0
2014-06-05 09:45:00,64.75,64.79,64.75,64.79,62600.0,52.8862,52.9189,52.8862,52.9189,62600.0
2014-06-05 09:50:00,64.78,64.79,64.76,64.76,18200.0,52.9107,52.9189,52.8943,52.8943,18200.0
2014-06-05 09:55:00,64.76,64.76,64.74,64.75,9300.0,52.8943,52.8943,52.878,52.8862,9300.0
2014-06-05 10:00:00,64.74,64.75,64.7,64.7,12300.0,52.878,52.8862,52.8453,52.8453,12300.0
2014-06-05 10:05:00,64.7,64.7,64.65,64.65,10800.0,52.8453,52.8453,52.8045,52.8045,10800.0
2014-06-05 10:10:00,64.65,64.65,64.62,64.63,11000.0,52.8045,52.8045,52.78,52.7882,11000.0
2014-06-05 10:15:00,64.62,64.64,64.61,64.64,28500.0,52.78,52.7963,52.7718,52.7963,28500.0
2014-06-05 10:20:00,64.65,64.69,64.65,64.69,6900.0,52.8045,52.8372,52.8045,52.8372,6900.0
2014-06-05 10:25:00,64.69,64.71,64.69,64.71,1700.0,52.8372,52.8535,52.8372,52.8535,1700.0
2014-06-05 10:30:00,64.71,64.71,64.68,64.7,4400.0,52.8535,52.8535,52.829,52.8453,4400.0
2014-06-05 10:35:00,64.69,64.69,64.67,64.68,4500.0,52.8372,52.8372,52.8208,52.829,4500.0
2014-06-05 10:40:00,64.68,64.72,64.67,64.7,33000.0,52.829,52.8617,52.8208,52.8453,33000.0
2014-06-05 10:45:00,64.7,64.7,64.67,64.67,28900.0,52.8453,52.8453,52.8208,52.8208,28900.0
2014-06-05 10:50:00,64.67,64.67,64.66,64.66,6800.0,52.8208,52.8208,52.8127,52.8127,6800.0
2014-06-05 10:55:00,64.66,64.67,64.66,64.67,9900.0,52.8127,52.8208,52.8127,52.8208,9900.0
2014-06-05 11:00:00,64.66,64.68,64.66,64.68,8600.0,52.8127,52.829,52.8127,52.829,8600.0
2014-06-05 11:05:00,64.68,64.69,64.67,64.68,8800.0,52.829,52.8372,52.8208,52.829,8800.0
2014-06-05 11:10:00,64.67,64.71,64.67,64.7,21700.0,52.8208,52.8535,52.8208,52.8453,21700.0
2014-06-05 11:15:00,64.7,64.73,64.7,64.73,23600.0,52.8453,52.8698,52.8453,52.8698,23600.0
2014-06-05 11:20:00,64.73,64.73,64.73,64.73,1500.0,52.8698,52.8698,52.8698,52.8698,1500.0
2014-06-05 11:25:00,64.74,64.74,64.73,64.73,6600.0,52.878,52.878,52.8698,52.8698,6600.0
2014-06-05 11:30:00,64.72,64.73,64.71,64.72,12600.0,52.8617,52.8698,52.8535,52.8617,12600.0
2014-06-05 11:35:00,64.73,64.74,64.71,64.72,11700.0,52.8698,52.878,52.8535,52.8617,11700.0
2014-06-05 11:40:00,64.73,64.75,64.73,64.74,6700.0,52.8698,52.8862,52.8698,52.878,6700.0
2014-06-05 11:45:00,64.73,64.77,64.73,64.76,42100.0,52.8698,52.9025,52.8698,52.8943,42100.0
2014-06-05 11:50:00,64.75,64.78,64.75,64.78,14000.0,52.8862,52.9107,52.8862,52.9107,14000.0
2014-06-05 11:55:00,64.77,64.78,64.77,64.78,4800.0,52.9025,52.9107,52.9025,52.9107,4800.0
2014-06-05 12:00:00,64.79,64.81,64.78,64.81,45100.0,52.9189,52.9352,52.9107,52.9352,45100.0
2014-06-05 12:05:00,64.81,64.81,64.8,64.81,17800.0,52.9352,52.9352,52.927,52.9352,17800.0
2014-06-05 12:10:00,64.81,64.82,64.81,64.81,10600.0,52.9352,52.9434,52.9352,52.9352,10600.0
2014-06-05 12:15:00,64.81,64.81,64.8,64.8,15500.0,52.9352,52.9352,52.927,52.927,15500.0
2014-06-05 12:20:00,64.8,64.82,64.8,64.82,16200.0,52.927,52.9434,52.927,52.9434,16200.0
2014-06-05 12:25:00,64.82,64.82,64.81,64.82,4400.0,52.9434,52.9434,52.9352,52.9434,4400.0
2014-06-05 12:30:00,64.83,64.85,64.83,64.85,13800.0,52.9515,52.9679,52.9515,52.9679,13800.0
2014-06-05 12:35:00,64.84,64.9,64.84,64.89,3200.0,52.9597,53.0087,52.9597,53.0005,3200.0
2014-06-05 12:40:00,64.9,64.92,64.89,64.9,21400.0,53.0087,53.025,53.0005,53.0087,21400.0
2014-06-05 12:45:00,64.9,64.91,64.89,64.89,16300.0,53.0087,53.0169,53.0005,53.0005,16300.0
2014-06-05 12:50:00,64.9,64.9,64.88,64.89,7100.0,53.0087,53.0087,52.9924,53.0005,7100.0
2014-06-05 12:55:00,64.88,64.88,64.87,64.87,1300.0,52.9924,52.9924,52.9842,52.9842,1300.0
2014-06-05 13:00:00,64.88,64.9,64.87,64.89,25700.0,52.9924,53.0087,52.9842,53.0005,25700.0
2014-06-05 13:05:00,64.87,64.89,64.87,64.88,6300.0,52.9842,53.0005,52.9842,52.9924,6300.0
2014-06-05 13:10:00,64.87,64.88,64.87,64.87,1000.0,52.9842,52.9924,52.9842,52.9842,1000.0
2014-06-05 13:15:00,64.88,64.88,64.87,64.87,2400.0,52.9924,52.9924,52.9842,52.9842,2400.0
2014-06-05 13:20:00,64.87,64.87,64.86,64.87,9300.0,52.9842,52.9842,52.976,52.9842,9300.0
2014-06-05 13:25:00,64.87,64.88,64.85,64.87,7600.0,52.9842,52.9924,52.9679,52.9842,7600.0
2014-06-05 13:30:00,64.86,64.88,64.86,64.87,3300.0,52.976,52.9924,52.976,52.9842,3300.0
2014-06-05 13:35:00,64.86,64.87,64.86,64.86,1200.0,52.976,52.9842,52.976,52.976,1200.0
2014-06-05 13:40:00,64.87,64.87,64.85,64.85,1100.0,52.9842,52.9842,52.9679,52.9679,1100.0
2014-06-05 13:45:00,64.84,64.85,64.84,64.84,700.0,52.9597,52.9679,52.9597,52.9597,700.0
2014-06-05 13:50:00,64.84,64.84,64.82,64.84,11300.0,52.9597,52.9597,52.9434,52.9597,11300.0
2014-06-05 13:55:00,64.84,64.85,64.84,64.84,1000.0,52.9597,52.9679,52.9597,52.9597,1000.0
2014-06-05 14:00:00,64.84,64.85,64.84,64.85,1000.0,52.9597,52.9679,52.9597,52.9679,1000.0
2014-06-05 14:05:00,64.84,64.85,64.84,64.85,3400.0,52.9597,52.9679,52.9597,52.9679,3400.0
2014-06-05 14:10:00,64.85,64.87,64.85,64.86,1700.0,52.9679,52.9842,52.9679,52.976,1700.0
2014-06-05 14:15:00,64.86,64.9,64.86,64.89,8400.0,52.976,53.0087,52.976,53.0005,8400.0
2014-06-05 14:20:00,64.9,64.93,64.9,64.91,13300.0,53.0087,53.0332,53.0087,53.0169,13300.0
2014-06-05 14:25:00,64.92,64.92,64.9,64.91,6800.0,53.025,53.025,53.0087,53.0169,6800.0
2014-06-05 14:30:00,64.91,64.92,64.91,64.91,800.0,53.0169,53.025,53.0169,53.0169,800.0
2014-06-05 14:35:00,64.91,64.94,64.91,64.92,30100.0,53.0169,53.0414,53.0169,53.025,30100.0
2014-06-05 14:40:00,64.93,64.95,64.93,64.95,6400.0,53.0332,53.0495,53.0332,53.0495,6400.0
2014-06-05 14:45:00,64.95,64.95,64.92,64.92,3900.0,53.0495,53.0495,53.025,53.025,3900.0
2014-06-05 14:50:00,64.92,64.92,64.87,64.87,5400.0,53.025,53.025,52.9842,52.9842,5400.0
2014-06-05 14:55:00,64.88,64.91,64.88,64.89,10400.0,52.9924,53.0169,52.9924,53.0005,10400.0
2014-06-05 15:00:00,64.88,64.92,64.87,64.9,20500.0,52.9924,53.025,52.9842,53.0087,20500.0
2014-06-05 15:05:00,64.89,64.91,64.89,64.9,7400.0,53.0005,53.0169,53.0005,53.0087,7400.0
2014-06-05 15:10:00,64.9,64.91,64.9,64.91,12200.0,53.0087,53.0169,53.0087,53.0169,12200.0
2014-06-05 15:15:00,64.91,64.92,64.89,64.89,7500.0,53.0169,53.025,53.0005,53.0005,7500.0
2014-06-05 15:20:00,64.89,64.92,64.89,64.91,10000.0,53.0005,53.025,53.0005,53.0169,10000.0
2014-06-05 15:25:00,64.9,64.91,64.9,64.91,4600.0,53.0087,53.0169,53.0087,53.0169,4600.0
2014-06-05 15:30:00,64.91,64.91,64.9,64.9,3200.0,53.0169,53.0169,53.0087,53.0087,3200.0
2014-06-05 15:35:00,64.9,64.91,64.89,64.9,13000.0,53.0087,53.0169,53.0005,53.0087,13000.0
2014-06-05 15:40:00,64.89,64.9,64.88,64.89,22000.0,53.0005,53.0087,52.9924,53.0005,22000.0
2014-06-05 15:45:00,64.89,64.9,64.89,64.89,13000.0,53.0005,53.0087,53.0005,53.0005,13000.0
2014-06-05 15:50:00,64.89,64.92,64.89,64.92,16900.0,53.0005,53.025,53.0005,53.025,16900.0
2014-06-05 15:55:00,64.91,64.93,64.9,64.9,73600.0,53.0169,53.0332,53.0087,53.0087,73600.0
2014-06-06 09:30:00,65.36,65.48,65.13,65.27,128200.0,53.3844,53.4824,53.1966,53.3109,128200.0
2014-06-06 09:35:00,65.27,65.3,65.22,65.23,115700.0,53.3109,53.3354,53.2701,53.2782,115700.0
2014-06-06 09:40:00,65.23,65.29,65.19,65.28,158400.0,53.2782,53.3272,53.2456,53.3191,158400.0
2014-06-06 09:45:00,65.28,65.29,65.24,65.25,58400.0,53.3191,53.3272,53.2864,53.2946,58400.0
2014-06-06 09:50:00,65.26,65.34,65.26,65.32,66100.0,53.3027,53.3681,53.3027,53.3517,66100.0
2014-06-06 09:55:00,65.31,65.38,65.31,65.37,40500.0,53.3436,53.4007,53.3436,53.3926,40500.0
2014-06-06 10:00:00,65.38,65.46,65.36,65.45,50200.0,53.4007,53.4661,53.3844,53.4579,50200.0
2014-06-06 10:05:00,65.45,65.51,65.45,65.5,14900.0,53.4579,53.5069,53.4579,53.4988,14900.0
2014-06-06 10:10:00,65.5,65.52,65.48,65.49,23200.0,53.4988,53.5151,53.4824,53.4906,23200.0
2014-06-06 10:15:00,65.49,65.5,65.44,65.44,12100.0,53.4906,53.4988,53.4498,53.4498,12100.0
2014-06-06 10:20:00,65.44,65.45,65.42,65.43,19200.0,53.4498,53.4579,53.4334,53.4416,19200.0
2014-06-06 10:25:00,65.44,65.44,65.4,65.41,4700.0,53.4498,53.4498,53.4171,53.4253,4700.0
2014-06-06 10:30:00,65.42,65.43,65.4,65.43,31300.0,53.4334,53.4416,53.4171,53.4416,31300.0
2014-06-06 10:35:00,65.43,65.47,65.43,65.46,21400.0,53.4416,53.4743,53.4416,53.4661,21400.0
2014-06-06 10:40:00,65.47,65.47,65.46,65.47,4100.0,53.4743,53.4743,53.4661,53.4743,4100.0
2014-06-06 10:45:00,65.47,65.48,65.46,65.47,10400.0,53.4743,53.4824,53.4661,53.4743,10400.0
2014-06-06 10:50:00,65.47,65.53,65.46,65.53,33600.0,53.4743,53.5233,53.4661,53.5233,33600.0
2014-06-06 10:55:00,65.53,65.53,65.52,65.53,11800.0,53.5233,53.5233,53.5151,53.5233,11800.0
2014-06-06 11:00:00,65.53,65.54,65.52,65.53,9200.0,53.5233,53.5314,53.5151,53.5233,9200.0
2014-06-06 11:05:00,65.53,65.55,65.53,65.54,18400.0,53.5233,53.5396,53.5233,53.5314,18400.0
2014-06-06 11:10:00,65.55,65.55,65.53,65.54,3400.0,53.5396,53.5396,53.5233,53.5314,3400.0
2014-06-06 11:15:00,65.54,65.59,65.53,65.59,39400.0,53.5314,53.5723,53.5233,53.5723,39400.0
2014-06-06 11:20:00,65.58,65.59,65.57,65.59,16800.0,53.5641,53.5723,53.5559,53.5723,16800.0
2014-06-06 11:25:00,65.59,65.63,65.58,65.63,49900.0,53.5723,53.6049,53.5641,53.6049,49900.0
2014-06-06 11:30:00,65.62,65.66,65.62,65.66,43400.0,53.5968,53.6294,53.5968,53.6294,43400.0
2014-06-06 11:35:00,65.66,65.67,65.65,65.67,25600.0,53.6294,53.6376,53.6213,53.6376,25600.0
2014-06-06 11:40:00,65.66,65.67,65.65,65.66,10500.0,53.6294,53.6376,53.6213,53.6294,10500.0
2014-06-06 11:45:00,65.65,65.66,65.65,65.65,18300.0,53.6213,53.6294,53.6213,53.6213,18300.0
2014-06-06 11:50:00,65.65,65.73,65.65,65.7,66900.0,53.6213,53.6866,53.6213,53.6621,66900.0
2014-06-06 11:55:00,65.7,65.7,65.67,65.67,2400.0,53.6621,53.6621,53.6376,53.6376,2400.0
2014-06-06 12:00:00,65.68,65.68,65.62,65.62,8700.0,53.6458,53.6458,53.5968,53.5968,8700.0
2014-06-06 12:05:00,65.62,65.62,65.58,65.59,14800.0,53.5968,53.5968,53.5641,53.5723,14800.0
2014-06-06 12:10:00,65.58,65.59,65.57,65.57,4600.0,53.5641,53.5723,53.5559,53.5559,4600.0
2014-06-06 12:15:00,65.57,65.57,65.57,65.57,1200.0,53.5559,53.5559,53.5559,53.5559,1200.0
2014-06-06 12:20:00,65.58,65.58,65.57,65.57,10200.0,53.5641,53.5641,53.5559,53.5559,10200.0
2014-06-06 12:25:00,65.57,65.58,65.57,65.57,6900.0,53.5559,53.5641,53.5559,53.5559,6900.0
2014-06-06 12:30:00,65.57,65.6,65.57,65.57,13000.0,53.5559,53.5804,53.5559,53.5559,13000.0
2014-06-06 12:35:00,65.57,65.58,65.57,65.57,5600.0,53.5559,53.5641,53.5559,53.5559,5600.0
2014-06-06 12:40:00,65.58,65.61,65.57,65.61,15600.0,53.5641,53.5886,53.5559,53.5886,15600.0
2014-06-06 12:45:00,65.61,65.61,65.58,65.59,3400.0,53.5886,53.5886,53.5641,53.5723,3400.0
2014-06-06 12:50:00,65.58,65.59,65.57,65.57,3400.0,53.5641,53.5723,53.5559,53.5559,3400.0
2014-06-06 12:55:00,65.58,65.58,65.56,65.56,6600.0,53.5641,53.5641,53.5478,53.5478,6600.0
2014-06-06 13:00:00,65.56,65.58,65.56,65.57,8800.0,53.5478,53.5641,53.5478,53.5559,8800.0
2014-06-06 13:05:00,65.56,65.57,65.51,65.52,37500.0,53.5478,53.5559,53.5069,53.5151,37500.0
2014-06-06 13:10:00,65.52,65.56,65.52,65.53,15900.0,53.5151,53.5478,53.5151,53.5233,15900.0
2014-06-06 13:15:00,65.53,65.56,65.52,65.55,23200.0,53.5233,53.5478,53.5151,53.5396,23200.0
2014-06-06 13:20:00,65.56,65.57,65.55,65.57,7600.0,53.5478,53.5559,53.5396,53.5559,7600.0
2014-06-06 13:25:00,65.57,65.57,65.53,65.53,11100.0,53.5559,53.5559,53.5233,53.5233,11100.0
2014-06-06 13:30:00,65.53,65.54,65.5,65.5,16600.0,53.5233,53.5314,53.4988,53.4988,16600.0
2014-06-06 13:35:00,65.5,65.5,65.45,65.45,12200.0,53.4988,53.4988,53.4579,53.4579,12200.0
2014-06-06 13:40:00,65.45,65.46,65.45,65.45,1100.0,53.4579,53.4661,53.4579,53.4579,1100.0
2014-06-06 13:45:00,65.45,65.46,65.45,65.46,9700.0,53.4579,53.4661,53.4579,53.4661,9700.0
2014-06-06 13:50:00,65.46,65.46,65.45,65.45,3800.0,53.4661,53.4661,53.4579,53.4579,3800.0
2014-06-06 13:55:00,65.45,65.46,65.45,65.45,6300.0,53.4579,53.4661,53.4579,53.4579,6300.0
2014-06-06 14:00:00,65.45,65.46,65.44,65.45,7400.0,53.4579,53.4661,53.4498,53.4579,7400.0
2014-06-06 14:05:00,65.44,65.45,65.44,65.45,10300.0,53.4498,53.4579,53.4498,53.4579,10300.0
2014-06-06 14:10:00,65.45,65.45,65.43,65.44,17300.0,53.4579,53.4579,53.4416,53.4498,17300.0
2014-06-06 14:15:00,65.44,65.44,65.43,65.43,2000.0,53.4498,53.4498,53.4416,53.4416,2000.0
2014-06-06 14:20:00,65.44,65.44,65.43,65.44,1900.0,53.4498,53.4498,53.4416,53.4498,1900.0
2014-06-06 14:25:00,65.44,65.45,65.43,65.45,7000.0,53.4498,53.4579,53.4416,53.4579,7000.0
2014-06-06 14:30:00,65.45,65.47,65.45,65.47,7700.0,53.4579,53.4743,53.4579,53.4743,7700.0
2014-06-06 14:35:00,65.47,65.49,65.47,65.48,5900.0,53.4743,53.4906,53.4743,53.4824,5900.0
2014-06-06 14:40:00,65.48,65.48,65.46,65.46,14800.0,53.4824,53.4824,53.4661,53.4661,14800.0
2014-06-06 14:45:00,65.47,65.47,65.46,65.46,1700.0,53.4743,53.4743,53.4661,53.4661,1700.0
2014-06-06 14:50:00,65.47,65.49,65.46,65.47,17600.0,53.4743,53.4906,53.4661,53.4743,17600.0
2014-06-06 14:55:00,65.46,65.48,65.46,65.48,14700.0,53.4661,53.4824,53.4661,53.4824,14700.0
2014-06-06 15:00:00,65.47,65.47,65.46,65.46,3000.0,53.4743,53.4743,53.4661,53.4661,3000.0
2014-06-06 15:05:00,65.47,65.47,65.45,65.45,8500.0,53.4743,53.4743,53.4579,53.4579,8500.0
2014-06-06 15:10:00,65.46,65.46,65.42,65.42,11400.0,53.4661,53.4661,53.4334,53.4334,11400.0
2014-06-06 15:15:00,65.42,65.43,65.42,65.42,5300.0,53.4334,53.4416,53.4334,53.4334,5300.0
2014-06-06 15:20:00,65.42,65.44,65.41,65.43,18200.0,53.4334,53.4498,53.4253,53.4416,18200.0
2014-06-06 15:25:00,65.44,65.44,65.42,65.42,13900.0,53.4498,53.4498,53.4334,53.4334,13900.0
2014-06-06 15:30:00,65.43,65.46,65.41,65.46,49800.0,53.4416,53.4661,53.4253,53.4661,49800.0
2014-06-06 15:35:00,65.46,65.47,65.45,65.45,48300.0,53.4661,53.4743,53.4579,53.4579,48300.0
2014-06-06 15:40:00,65.45,65.45,65.42,65.43,26400.0,53.4579,53.4579,53.4334,53.4416,26400.0
2014-06-06 15:45:00,65.44,65.45,65.42,65.42,22900.0,53.4498,53.4579,53.4334,53.4334,22900.0
2014-06-06 15:50:00,65.43,65.44,65.42,65.42,45300.0,53.4416,53.4498,53.4334,53.4334,45300.0
2014-06-06 15:55:00,65.42,65.42,65.35,65.39,109400.0,53.4334,53.4334,53.3762,53.4089,109400.0
2014-06-09 09:30:00,65.22,65.33,65.13,65.17,53100.0,53.2701,53.3599,53.1966,53.2292,53100.0
2014-06-09 09:35:00,65.17,65.17,65.12,65.15,64300.0,53.2292,53.2292,53.1884,53.2129,64300.0
2014-06-09 09:40:00,65.15,65.15,65.12,65.14,50200.0,53.2129,53.2129,53.1884,53.2047,50200.0
2014-06-09 09:45:00,65.13,65.15,65.13,65.15,31300.0,53.1966,53.2129,53.1966,53.2129,31300.0
2014-06-09 09:50:00,65.15,65.16,65.14,65.14,24800.0,53.2129,53.2211,53.2047,53.2047,24800.0
2014-06-09 09:55:00,65.15,65.15,65.14,65.15,18000.0,53.2129,53.2129,53.2047,53.2129,18000.0
2014-06-09 10:00:00,65.15,65.16,65.14,65.15,13100.0,53.2129,53.2211,53.2047,53.2129,13100.0
2014-06-09 10:05:00,65.15,65.15,65.14,65.15,12400.0,53.2129,53.2129,53.2047,53.2129,12400.0
2014-06-09 10:10:00,65.15,65.15,65.09,65.1,39300.0,53.2129,53.2129,53.1639,53.1721,39300.0
2014-06-09 10:15:00,65.11,65.12,65.09,65.12,12000.0,53.1802,53.1884,53.1639,53.1884,12000.0
2014-06-09 10:20:00,65.12,65.13,65.1,65.12,11800.0,53.1884,53.1966,53.1721,53.1884,11800.0
2014-06-09 10:25:00,65.12,65.14,65.09,65.1,18100.0,53.1884,53.2047,53.1639,53.1721,18100.0
2014-06-09 10:30:00,65.1,65.11,65.09,65.1,10000.0,53.1721,53.1802,53.1639,53.1721,10000.0
2014-06-09 10:35:00,65.09,65.12,65.09,65.12,10400.0,53.1639,53.1884,53.1639,53.1884,10400.0
2014-06-09 10:40:00,65.12,65.13,65.09,65.1,12600.0,53.1884,53.1966,53.1639,53.1721,12600.0
2014-06-09 10:45:00,65.11,65.13,65.1,65.13,6700.0,53.1802,53.1966,53.1721,53.1966,6700.0
2014-06-09 10:50:00,65.12,65.16,65.12,65.15,15200.0,53.1884,53.2211,53.1884,53.2129,15200.0
2014-06-09 10:55:00,65.15,65.15,65.14,65.15,5000.0,53.2129,53.2129,53.2047,53.2129,5000.0
2014-06-09 11:00:00,65.14,65.15,65.14,65.15,3000.0,53.2047,53.2129,53.2047,53.2129,3000.0
2014-06-09 11:05:00,65.15,65.15,65.13,65.14,18400.0,53.2129,53.2129,53.1966,53.2047,18400.0
2014-06-09 11:10:00,65.13,65.14,65.13,65.13,6300.0,53.1966,53.2047,53.1966,53.1966,6300.0
2014-06-09 11:15:00,65.13,65.14,65.13,65.13,6800.0,53.1966,53.2047,53.1966,53.1966,6800.0
2014-06-09 11:20:00,65.13,65.15,65.13,65.15,20900.0,53.1966,53.2129,53.1966,53.2129,20900.0
2014-06-09 11:25:00,65.15,65.18,65.15,65.18,19600.0,53.2129,53.2374,53.2129,53.2374,19600.0
2014-06-09 11:30:00,65.18,65.19,65.18,65.18,17000.0,53.2374,53.2456,53.2374,53.2374,17000.0
2014-06-09 11:35:00,65.19,65.19,65.18,65.18,2400.0,53.2456,53.2456,53.2374,53.2374,2400.0
2014-06-09 11:40:00,65.18,65.21,65.18,65.21,17300.0,53.2374,53.2619,53.2374,53.2619,17300.0
2014-06-09 11:45:00,65.21,65.22,65.2,65.21,12600.0,53.2619,53.2701,53.2537,53.2619,12600.0
2014-06-09 11:50:00,65.22,65.23,65.22,65.23,10400.0,53.2701,53.2782,53.2701,53.2782,10400.0
2014-06-09 11:55:00,65.22,65.22,65.19,65.19,4400.0,53.2701,53.2701,53.2456,53.2456,4400.0
2014-06-09 12:00:00,65.19,65.19,65.18,65.18,6000.0,53.2456,53.2456,53.2374,53.2374,6000.0
2014-06-09 12:05:00,65.18,65.19,65.15,65.15,15700.0,53.2374,53.2456,53.2129,53.2129,15700.0
2014-06-09 12:10:00,65.15,65.16,65.14,65.16,14500.0,53.2129,53.2211,53.2047,53.2211,14500.0
2014-06-09 12:15:00,65.16,65.16,65.15,65.16,7000.0,53.2211,53.2211,53.2129,53.2211,7000.0
2014-06-09 12:20:00,65.15,65.16,65.13,65.13,17300.0,53.2129,53.2211,53.1966,53.1966,17300.0
2014-06-09 12:25:00,65.13,65.14,65.12,65.13,11600.0,53.1966,53.2047,53.1884,53.1966,11600.0
2014-06-09 12:30:00,65.13,65.14,65.12,65.14,15700.0,53.1966,53.2047,53.1884,53.2047,15700.0
2014-06-09 12:35:00,65.15,65.15,65.13,65.13,33500.0,53.2129,53.2129,53.1966,53.1966,33500.0
2014-06-09 12:40:00,65.13,65.14,65.13,65.13,4700.0,53.1966,53.2047,53.1966,53.1966,4700.0
2014-06-09 12:45:00,65.14,65.14,65.13,65.13,3200.0,53.2047,53.2047,53.1966,53.1966,3200.0
2014-06-09 12:50:00,65.13,65.14,65.13,65.13,5000.0,53.1966,53.2047,53.1966,53.1966,5000.0
2014-06-09 12:55:00,65.13,65.14,65.12,65.12,6800.0,53.1966,53.2047,53.1884,53.1884,6800.0
2014-06-09 13:00:00,65.12,65.14,65.12,65.13,5600.0,53.1884,53.2047,53.1884,53.1966,5600.0
2014-06-09 13:05:00,65.13,65.14,65.13,65.13,4800.0,53.1966,53.2047,53.1966,53.1966,4800.0
2014-06-09 13:10:00,65.14,65.14,65.13,65.14,11700.0,53.2047,53.2047,53.1966,53.2047,11700.0
2014-06-09 13:15:00,65.14,65.16,65.14,65.16,8700.0,53.2047,53.2211,53.2047,53.2211,8700.0
2014-06-09 13:20:00,65.15,65.16,65.14,65.16,12300.0,53.2129,53.2211,53.2047,53.2211,12300.0
2014-06-09 13:25:00,65.16,65.16,65.14,65.14,5000.0,53.2211,53.2211,53.2047,53.2047,5000.0
2014-06-09 13:30:00,65.14,65.15,65.14,65.14,3700.0,53.2047,53.2129,53.2047,53.2047,3700.0
2014-06-09 13:35:00,65.14,65.16,65.14,65.15,4700.0,53.2047,53.2211,53.2047,53.2129,4700.0
2014-06-09 13:40:00,65.15,65.16,65.14,65.14,3100.0,53.2129,53.2211,53.2047,53.2047,3100.0
2014-06-09 13:45:00,65.14,65.15,65.13,65.13,4600.0,53.2047,53.2129,53.1966,53.1966,4600.0
2014-06-09 13:50:00,65.14,65.15,65.13,65.15,7400.0,53.2047,53.2129,53.1966,53.2129,7400.0
2014-06-09 13:55:00,65.15,65.16,65.14,65.16,3400.0,53.2129,53.2211,53.2047,53.2211,3400.0
2014-06-09 14:00:00,65.16,65.16,65.16,65.16,5700.0,53.2211,53.2211,53.2211,53.2211,5700.0
2014-06-09 14:05:00,65.16,65.16,65.13,65.14,9100.0,53.2211,53.2211,53.1966,53.2047,9100.0
2014-06-09 14:10:00,65.14,65.15,65.1,65.1,13800.0,53.2047,53.2129,53.1721,53.1721,13800.0
2014-06-09 14:15:00,65.11,65.13,65.11,65.13,4400.0,53.1802,53.1966,53.1802,53.1966,4400.0
2014-06-09 14:20:00,65.12,65.13,65.12,65.12,10300.0,53.1884,53.1966,53.1884,53.1884,10300.0
2014-06-09 14:25:00,65.13,65.14,65.09,65.1,36100.0,53.1966,53.2047,53.1639,53.1721,36100.0
2014-06-09 14:30:00,65.1,65.12,65.09,65.11,14000.0,53.1721,53.1884,53.1639,53.1802,14000.0
2014-06-09 14:35:00,65.11,65.14,65.09,65.14,10200.0,53.1802,53.2047,53.1639,53.2047,10200.0
2014-06-09 14:40:00,65.14,65.14,65.13,65.14,6700.0,53.2047,53.2047,53.1966,53.2047,6700.0
2014-06-09 14:45:00,65.14,65.15,65.13,65.14,4800.0,53.2047,53.2129,53.1966,53.2047,4800.0
2014-06-09 14:50:00,65.14,65.18,65.14,65.18,10500.0,53.2047,53.2374,53.2047,53.2374,10500.0
2014-06-09 14:55:00,65.18,65.18,65.17,65.18,6900.0,53.2374,53.2374,53.2292,53.2374,6900.0
2014-06-09 15:00:00,65.18,65.18,65.17,65.18,3800.0,53.2374,53.2374,53.2292,53.2374,3800.0
2014-06-09 15:05:00,65.17,65.19,65.17,65.19,3800.0,53.2292,53.2456,53.2292,53.2456,3800.0
2014-06-09 15:10:00,65.19,65.2,65.19,65.19,7700.0,53.2456,53.2537,53.2456,53.2456,7700.0
2014-06-09 15:15:00,65.19,65.23,65.18,65.22,11900.0,53.2456,53.2782,53.2374,53.2701,11900.0
2014-06-09 15:20:00,65.22,65.22,65.21,65.21,3500.0,53.2701,53.2701,53.2619,53.2619,3500.0
2014-06-09 15:25:00,65.22,65.24,65.22,65.24,8800.0,53.2701,53.2864,53.2701,53.2864,8800.0
2014-06-09 15:30:00,65.24,65.24,65.23,65.23,3700.0,53.2864,53.2864,53.2782,53.2782,3700.0
2014-06-09 15:35:00,65.22,65.23,65.2,65.2,5600.0,53.2701,53.2782,53.2537,53.2537,5600.0
2014-06-09 15:40:00,65.21,65.23,65.2,65.21,10500.0,53.2619,53.2782,53.2537,53.2619,10500.0
2014-06-09 15:45:00,65.22,65.23,65.22,65.23,8600.0,53.2701,53.2782,53.2701,53.2782,8600.0
2014-06-09 15:50:00,65.23,65.24,65.22,65.23,15600.0,53.2782,53.2864,53.2701,53.2782,15600.0
2014-06-09 15:55:00,65.23,65.27,65.23,65.25,43400.0,53.2782,53.3109,53.2782,53.2946,43400.0
2014-06-10 09:30:00,65.55,65.6,65.55,65.6,43700.0,53.5396,53.5804,53.5396,53.5804,43700.0
2014-06-10 09:35:00,65.57,65.59,65.54,65.54,26900.0,53.5559,53.5723,53.5314,53.5314,26900.0
2014-06-10 09:40:00,65.54,65.57,65.54,65.55,28200.0,53.5314,53.5559,53.5314,53.5396,28200.0
2014-06-10 09:45:00,65.55,65.62,65.55,65.61,66700.0,53.5396,53.5968,53.5396,53.5886,66700.0
2014-06-10 09:50:00,65.62,65.65,65.61,65.64,38100.0,53.5968,53.6213,53.5886,53.6131,38100.0
2014-06-10 09:55:00,65.64,65.64,65.62,65.63,25100.0,53.6131,53.6131,53.5968,53.6049,25100.0
2014-06-10 10:00:00,65.63,65.64,65.58,65.59,45200.0,53.6049,53.6131,53.5641,53.5723,45200.0
2014-06-10 10:05:00,65.59,65.6,65.56,65.59,24500.0,53.5723,53.5804,53.5478,53.5723,24500.0
2014-06-10 10:10:00,65.58,65.61,65.58,65.61,32100.0,53.5641,53.5886,53.5641,53.5886,32100.0
2014-06-10 10:15:00,65.6,65.62,65.6,65.6,22800.0,53.5804,53.5968,53.5804,53.5804,22800.0
2014-06-10 10:20:00,65.6,65.63,65.6,65.63,26300.0,53.5804,53.6049,53.5804,53.6049,26300.0
2014-06-10 10:25:00,65.62,65.63,65.61,65.62,19500.0,53.5968,53.6049,53.5886,53.5968,19500.0
2014-06-10 10:30:00,65.62,65.62,65.61,65.61,12200.0,53.5968,53.5968,53.5886,53.5886,12200.0
2014-06-10 10:35:00,65.62,65.62,65.61,65.62,2000.0,53.5968,53.5968,53.5886,53.5968,2000.0
2014-06-10 10:40:00,65.61,65.62,65.61,65.61,20000.0,53.5886,53.5968,53.5886,53.5886,20000.0
2014-06-10 10:45:00,65.62,65.63,65.62,65.62,3500.0,53.5968,53.6049,53.5968,53.5968,3500.0
2014-06-10 10:50:00,65.62,65.62,65.61,65.61,2100.0,53.5968,53.5968,53.5886,53.5886,2100.0
2014-06-10 10:55:00,65.6,65.61,65.59,65.6,6200.0,53.5804,53.5886,53.5723,53.5804,6200.0
2014-06-10 11:00:00,65.6,65.62,65.58,65.59,20800.0,53.5804,53.5968,53.5641,53.5723,20800.0
2014-06-10 11:05:00,65.58,65.6,65.58,65.6,1200.0,53.5641,53.5804,53.5641,53.5804,1200.0
2014-06-10 11:10:00,65.58,65.6,65.58,65.6,6400.0,53.5641,53.5804,53.5641,53.5804,6400.0
2014-06-10 11:15:00,65.59,65.6,65.59,65.6,8900.0,53.5723,53.5804,53.5723,53.5804,8900.0
2014-06-10 11:20:00,65.59,65.59,65.58,65.59,5200.0,53.5723,53.5723,53.5641,53.5723,5200.0
2014-06-10 11:25:00,65.59,65.6,65.58,65.59,6900.0,53.5723,53.5804,53.5641,53.5723,6900.0
2014-06-10 11:30:00,65.59,65.59,65.58,65.59,12500.0,53.5723,53.5723,53.5641,53.5723,12500.0
2014-06-10 11:35:00,65.59,65.59,65.58,65.58,700.0,53.5723,53.5723,53.5641,53.5641,700.0
2014-06-10 11:40:00,65.58,65.59,65.58,65.59,1100.0,53.5641,53.5723,53.5641,53.5723,1100.0
2014-06-10 11:45:00,65.58,65.59,65.58,65.59,7500.0,53.5641,53.5723,53.5641,53.5723,7500.0
2014-06-10 11:50:00,65.58,65.59,65.57,65.58,5800.0,53.5641,53.5723,53.5559,53.5641,5800.0
2014-06-10 11:55:00,65.58,65.59,65.58,65.59,700.0,53.5641,53.5723,53.5641,53.5723,700.0
2014-06-10 12:00:00,65.58,65.58,65.56,65.56,2100.0,53.5641,53.5641,53.5478,53.5478,2100.0
2014-06-10 12:05:00,65.56,65.56,65.55,65.55,14500.0,53.5478,53.5478,53.5396,53.5396,14500.0
2014-06-10 12:10:00,65.56,65.56,65.55,65.55,1000.0,53.5478,53.5478,53.5396,53.5396,1000.0
2014-06-10 12:15:00,65.56,65.58,65.55,65.57,11300.0,53.5478,53.5641,53.5396,53.5559,11300.0
2014-06-10 12:20:00,65.57,65.59,65.57,65.59,3900.0,53.5559,53.5723,53.5559,53.5723,3900.0
2014-06-10 12:25:00,65.58,65.58,65.58,65.58,600.0,53.5641,53.5641,53.5641,53.5641,600.0
2014-06-10 12:30:00,65.59,65.59,65.58,65.58,800.0,53.5723,53.5723,53.5641,53.5641,800.0
2014-06-10 12:35:00,65.58,65.58,65.58,65.58,1200.0,53.5641,53.5641,53.5641,53.5641,1200.0
2014-06-10 12:40:00,65.59,65.6,65.59,65.6,6500.0,53.5723,53.5804,53.5723,53.5804,6500.0
2014-06-10 12:45:00,65.59,65.59,65.59,65.59,100.0,53.5723,53.5723,53.5723,53.5723,100.0
2014-06-10 12:50:00,65.59,65.6,65.59,65.59,7100.0,53.5723,53.5804,53.5723,53.5723,7100.0
2014-06-10 12:55:00,65.6,65.61,65.59,65.6,7400.0,53.5804,53.5886,53.5723,53.5804,7400.0
2014-06-10 13:00:00,65.6,65.62,65.6,65.61,9200.0,53.5804,53.5968,53.5804,53.5886,9200.0
2014-06-10 13:05:00,65.61,65.61,65.6,65.6,3600.0,53.5886,53.5886,53.5804,53.5804,3600.0
2014-06-10 13:10:00,65.61,65.61,65.59,65.59,33500.0,53.5886,53.5886,53.5723,53.5723,33500.0
2014-06-10 13:15:00,65.59,65.6,65.58,65.58,54900.0,53.5723,53.5804,53.5641,53.5641,54900.0
2014-06-10 13:20:00,65.59,65.6,65.59,65.59,9000.0,53.5723,53.5804,53.5723,53.5723,9000.0
2014-06-10 13:25:00,65.59,65.59,65.58,65.59,7200.0,53.5723,53.5723,53.5641,53.5723,7200.0
2014-06-10 13:30:00,65.59,65.6,65.58,65.59,11500.0,53.5723,53.5804,53.5641,53.5723,11500.0
2014-06-10 13:35:00,65.59,65.6,65.58,65.58,10200.0,53.5723,53.5804,53.5641,53.5641,10200.0
2014-06-10 13:40:00,65.59,65.61,65.59,65.61,20000.0,53.5723,53.5886,53.5723,53.5886,20000.0
2014-06-10 13:45:00,65.61,65.62,65.6,65.61,14400.0,53.5886,53.5968,53.5804,53.5886,14400.0
2014-06-10 13:50:00,65.62,65.63,65.61,65.62,8300.0,53.5968,53.6049,53.5886,53.5968,8300.0
2014-06-10 13:55:00,65.62,65.65,65.61,65.64,19200.0,53.5968,53.6213,53.5886,53.6131,19200.0
2014-06-10 14:00:00,65.63,65.64,65.62,65.63,39900.0,53.6049,53.6131,53.5968,53.6049,39900.0
2014-06-10 14:05:00,65.64,65.64,65.61,65.62,37500.0,53.6131,53.6131,53.5886,53.5968,37500.0
2014-06-10 14:10:00,65.61,65.62,65.61,65.62,27200.0,53.5886,53.5968,53.5886,53.5968,27200.0
2014-06-10 14:15:00,65.61,65.62,65.6,65.61,20300.0,53.5886,53.5968,53.5804,53.5886,20300.0
2014-06-10 14:20:00,65.61,65.63,65.61,65.61,18300.0,53.5886,53.6049,53.5886,53.5886,18300.0
2014-06-10 14:25:00,65.62,65.62,65.61,65.61,19700.0,53.5968,53.5968,53.5886,53.5886,19700.0
2014-06-10 14:30:00,65.62,65.62,65.61,65.61,17100.0,53.5968,53.5968,53.5886,53.5886,17100.0
2014-06-10 14:35:00,65.61,65.62,65.6,65.6,15500.0,53.5886,53.5968,53.5804,53.5804,15500.0
2014-06-10 14:40:00,65.6,65.61,65.6,65.6,18500.0,53.5804,53.5886,53.5804,53.5804,18500.0
2014-06-10 14:45:00,65.6,65.62,65.6,65.61,48200.0,53.5804,53.5968,53.5804,53.5886,48200.0
2014-06-10 14:50:00,65.61,65.62,65.61,65.61,30700.0,53.5886,53.5968,53.5886,53.5886,30700.0
2014-06-10 14:55:00,65.62,65.63,65.61,65.62,41300.0,53.5968,53.6049,53.5886,53.5968,41300.0
2014-06-10 15:00:00,65.62,65.63,65.61,65.62,67700.0,53.5968,53.6049,53.5886,53.5968,67700.0
2014-06-10 15:05:00,65.62,65.63,65.62,65.63,32700.0,53.5968,53.6049,53.5968,53.6049,32700.0
2014-06-10 15:10:00,65.62,65.65,65.62,65.64,28300.0,53.5968,53.6213,53.5968,53.6131,28300.0
2014-06-10 15:15:00,65.64,65.64,65.62,65.64,40700.0,53.6131,53.6131,53.5968,53.6131,40700.0
2014-06-10 15:20:00,65.63,65.65,65.63,65.64,26200.0,53.6049,53.6213,53.6049,53.6131,26200.0
2014-06-10 15:25:00,65.64,65.64,65.63,65.63,22000.0,53.6131,53.6131,53.6049,53.6049,22000.0
2014-06-10 15:30:00,65.64,65.65,65.63,65.63,36100.0,53.6131,53.6213,53.6049,53.6049,36100.0
2014-06-10 15:35:00,65.63,65.65,65.63,65.63,37900.0,53.6049,53.6213,53.6049,53.6049,37900.0
2014-06-10 15:40:00,65.63,65.65,65.63,65.65,39200.0,53.6049,53.6213,53.6049,53.6213,39200.0
2014-06-10 15:45:00,65.64,65.65,65.63,65.63,37000.0,53.6131,53.6213,53.6049,53.6049,37000.0
2014-06-10 15:50:00,65.63,65.67,65.63,65.67,46900.0,53.6049,53.6376,53.6049,53.6376,46900.0
2014-06-10 15:55:00,65.67,65.7,65.66,65.67,113900.0,53.6376,53.6621,53.6294,53.6376,113900.0
2014-06-11 09:30:00,65.34,65.44,65.32,65.44,53800.0,53.3681,53.4498,53.3517,53.4498,53800.0
2014-06-11 09:35:00,65.44,65.44,65.42,65.44,25800.0,53.4498,53.4498,53.4334,53.4498,25800.0
2014-06-11 09:40:00,65.44,65.45,65.42,65.45,28700.0,53.4498,53.4579,53.4334,53.4579,28700.0
2014-06-11 09:45:00,65.44,65.44,65.41,65.41,13100.0,53.4498,53.4498,53.4253,53.4253,13100.0
2014-06-11 09:50:00,65.42,65.43,65.41,65.42,14000.0,53.4334,53.4416,53.4253,53.4334,14000.0
2014-06-11 09:55:00,65.42,65.43,65.42,65.42,7400.0,53.4334,53.4416,53.4334,53.4334,7400.0
2014-06-11 10:00:00,65.42,65.44,65.41,65.44,6000.0,53.4334,53.4498,53.4253,53.4498,6000.0
2014-06-11 10:05:00,65.45,65.45,65.43,65.43,9900.0,53.4579,53.4579,53.4416,53.4416,9900.0
2014-06-11 10:10:00,65.43,65.44,65.41,65.41,5200.0,53.4416,53.4498,53.4253,53.4253,5200.0
2014-06-11 10:15:00,65.42,65.43,65.42,65.43,11000.0,53.4334,53.4416,53.4334,53.4416,11000.0
2014-06-11 10:20:00,65.43,65.44,65.42,65.44,3200.0,53.4416,53.4498,53.4334,53.4498,3200.0
2014-06-11 10:25:00,65.44,65.44,65.41,65.41,16000.0,53.4498,53.4498,53.4253,53.4253,16000.0
2014-06-11 10:30:00,65.42,65.42,65.39,65.39,14300.0,53.4334,53.4334,53.4089,53.4089,14300.0
2014-06-11 10:35:00,65.4,65.41,65.39,65.39,10300.0,53.4171,53.4253,53.4089,53.4089,10300.0
2014-06-11 10:40:00,65.39,65.4,65.37,65.38,14100.0,53.4089,53.4171,53.3926,53.4007,14100.0
2014-06-11 10:45:00,65.38,65.38,65.37,65.37,8200.0,53.4007,53.4007,53.3926,53.3926,8200.0
2014-06-11 10:50:00,65.37,65.38,65.36,65.37,19600.0,53.3926,53.4007,53.3844,53.3926,19600.0
2014-06-11 10:55:00,65.37,65.38,65.37,65.37,9900.0,53.3926,53.4007,53.3926,53.3926,9900.0
2014-06-11 11:00:00,65.37,65.39,65.36,65.36,60500.0,53.3926,53.4089,53.3844,53.3844,60500.0
2014-06-11 11:05:00,65.37,65.37,65.35,65.37,95100.0,53.3926,53.3926,53.3762,53.3926,95100.0
2014-06-11 11:10:00,65.37,65.38,65.37,65.38,52200.0,53.3926,53.4007,53.3926,53.4007,52200.0
2014-06-11 11:15:00,65.38,65.39,65.37,65.38,6600.0,53.4007,53.4089,53.3926,53.4007,6600.0
2014-06-11 11:20:00,65.38,65.4,65.37,65.4,73500.0,53.4007,53.4171,53.3926,53.4171,73500.0
2014-06-11 11:25:00,65.39,65.4,65.38,65.4,22400.0,53.4089,53.4171,53.4007,53.4171,22400.0
2014-06-11 11:30:00,65.4,65.44,65.4,65.44,32400.0,53.4171,53.4498,53.4171,53.4498,32400.0
2014-06-11 11:35:00,65.44,65.44,65.42,65.43,8400.0,53.4498,53.4498,53.4334,53.4416,8400.0
2014-06-11 11:40:00,65.43,65.43,65.42,65.42,3000.0,53.4416,53.4416,53.4334,53.4334,3000.0
2014-06-11 11:45:00,65.42,65.44,65.42,65.44,13400.0,53.4334,53.4498,53.4334,53.4498,13400.0
2014-06-11 11:50:00,65.44,65.44,65.43,65.44,3700.0,53.4498,53.4498,53.4416,53.4498,3700.0
2014-06-11 11:55:00,65.44,65.45,65.44,65.45,12800.0,53.4498,53.4579,53.4498,53.4579,12800.0
2014-06-11 12:00:00,65.44,65.45,65.43,65.43,4900.0,53.4498,53.4579,53.4416,53.4416,4900.0
2014-06-11 12:05:00,65.43,65.43,65.42,65.42,9200.0,53.4416,53.4416,53.4334,53.4334,9200.0
2014-06-11 12:10:00,65.43,65.44,65.41,65.41,23500.0,53.4416,53.4498,53.4253,53.4253,23500.0
2014-06-11 12:15:00,65.41,65.42,65.4,65.4,3700.0,53.4253,53.4334,53.4171,53.4171,3700.0
2014-06-11 12:20:00,65.4,65.4,65.37,65.37,7900.0,53.4171,53.4171,53.3926,53.3926,7900.0
2014-06-11 12:25:00,65.37,65.37,65.37,65.37,6000.0,53.3926,53.3926,53.3926,53.3926,6000.0
2014-06-11 12:30:00,65.38,65.38,65.37,65.37,5800.0,53.4007,53.4007,53.3926,53.3926,5800.0
2014-06-11 12:35:00,65.37,65.38,65.37,65.37,6100.0,53.3926,53.4007,53.3926,53.3926,6100.0
2014-06-11 12:40:00,65.37,65.37,65.37,65.37,4600.0,53.3926,53.3926,53.3926,53.3926,4600.0
2014-06-11 12:45:00,65.37,65.38,65.37,65.37,5400.0,53.3926,53.4007,53.3926,53.3926,5400.0
2014-06-11 12:50:00,65.37,65.38,65.37,65.37,7400.0,53.3926,53.4007,53.3926,53.3926,7400.0
2014-06-11 12:55:00,65.37,65.38,65.37,65.37,5000.0,53.3926,53.4007,53.3926,53.3926,5000.0
2014-06-11 13:00:00,65.37,65.38,65.36,65.36,17400.0,53.3926,53.4007,53.3844,53.3844,17400.0
2014-06-11 13:05:00,65.36,65.36,65.34,65.35,20800.0,53.3844,53.3844,53.3681,53.3762,20800.0
2014-06-11 13:10:00,65.36,65.39,65.36,65.38,11800.0,53.3844,53.4089,53.3844,53.4007,11800.0
2014-06-11 13:15:00,65.38,65.44,65.38,65.44,99800.0,53.4007,53.4498,53.4007,53.4498,99800.0
2014-06-11 13:20:00,65.44,65.45,65.44,65.44,5700.0,53.4498,53.4579,53.4498,53.4498,5700.0
2014-06-11 13:25:00,65.44,65.44,65.42,65.43,3700.0,53.4498,53.4498,53.4334,53.4416,3700.0
2014-06-11 13:30:00,65.43,65.43,65.4,65.4,4200.0,53.4416,53.4416,53.4171,53.4171,4200.0
2014-06-11 13:35:00,65.4,65.41,65.4,65.41,4500.0,53.4171,53.4253,53.4171,53.4253,4500.0
2014-06-11 13:40:00,65.4,65.41,65.4,65.4,8200.0,53.4171,53.4253,53.4171,53.4171,8200.0
2014-06-11 13:45:00,65.4,65.4,65.37,65.37,17000.0,53.4171,53.4171,53.3926,53.3926,17000.0
2014-06-11 13:50:00,65.36,65.37,65.35,65.36,7200.0,53.3844,53.3926,53.3762,53.3844,7200.0
2014-06-11 13:55:00,65.36,65.36,65.35,65.36,13000.0,53.3844,53.3844,53.3762,53.3844,13000.0
2014-06-11 14:00:00,65.36,65.37,65.35,65.37,15600.0,53.3844,53.3926,53.3762,53.3926,15600.0
2014-06-11 14:05:00,65.37,65.37,65.36,65.36,6900.0,53.3926,53.3926,53.3844,53.3844,6900.0
2014-06-11 14:10:00,65.36,65.36,65.35,65.36,4900.0,53.3844,53.3844,53.3762,53.3844,4900.0
2014-06-11 14:15:00,65.35,65.36,65.35,65.36,5600.0,53.3762,53.3844,53.3762,53.3844,5600.0
2014-06-11 14:20:00,65.35,65.36,65.35,65.36,11800.0,53.3762,53.3844,53.3762,53.3844,11800.0
2014-06-11 14:25:00,65.35,65.36,65.35,65.36,16300.0,53.3762,53.3844,53.3762,53.3844,16300.0
2014-06-11 14:30:00,65.35,65.37,65.35,65.37,24300.0,53.3762,53.3926,53.3762,53.3926,24300.0
2014-06-11 14:35:00,65.37,65.37,65.36,65.37,5000.0,53.3926,53.3926,53.3844,53.3926,5000.0
2014-06-11 14:40:00,65.36,65.37,65.36,65.37,11400.0,53.3844,53.3926,53.3844,53.3926,11400.0
2014-06-11 14:45:00,65.37,65.4,65.37,65.39,25500.0,53.3926,53.4171,53.3926,53.4089,25500.0
2014-06-11 14:50:00,65.39,65.39,65.39,65.39,5400.0,53.4089,53.4089,53.4089,53.4089,5400.0
2014-06-11 14:55:00,65.39,65.39,65.36,65.37,7300.0,53.4089,53.4089,53.3844,53.3926,7300.0
2014-06-11 15:00:00,65.37,65.37,65.36,65.36,9700.0,53.3926,53.3926,53.3844,53.3844,9700.0
2014-06-11 15:05:00,65.36,65.37,65.36,65.36,6700.0,53.3844,53.3926,53.3844,53.3844,6700.0
2014-06-11 15:10:00,65.36,65.37,65.35,65.36,24000.0,53.3844,53.3926,53.3762,53.3844,24000.0
2014-06-11 15:15:00,65.36,65.36,65.35,65.35,11500.0,53.3844,53.3844,53.3762,53.3762,11500.0
2014-06-11 15:20:00,65.35,65.36,65.35,65.35,8600.0,53.3762,53.3844,53.3762,53.3762,8600.0
2014-06-11 15:25:00,65.35,65.41,65.35,65.41,30500.0,53.3762,53.4253,53.3762,53.4253,30500.0
2014-06-11 15:30:00,65.41,65.43,65.41,65.42,23300.0,53.4253,53.4416,53.4253,53.4334,23300.0
2014-06-11 15:35:00,65.42,65.43,65.41,65.41,15900.0,53.4334,53.4416,53.4253,53.4253,15900.0
2014-06-11 15:40:00,65.41,65.42,65.38,65.39,15900.0,53.4253,53.4334,53.4007,53.4089,15900.0
2014-06-11 15:45:00,65.39,65.4,65.38,65.38,32000.0,53.4089,53.4171,53.4007,53.4007,32000.0
2014-06-11 15:50:00,65.39,65.39,65.38,65.39,46900.0,53.4089,53.4089,53.4007,53.4089,46900.0
2014-06-11 15:55:00,65.38,65.43,65.37,65.42,82200.0,53.4007,53.4416,53.3926,53.4334,82200.0
2014-06-12 09:30:00,65.29,65.46,65.29,65.38,12800.0,53.3272,53.4661,53.3272,53.4007,12800.0
2014-06-12 09:35:00,65.38,65.41,65.33,65.34,42000.0,53.4007,53.4253,53.3599,53.3681,42000.0
2014-06-12 09:40:00,65.34,65.34,65.32,65.34,15700.0,53.3681,53.3681,53.3517,53.3681,15700.0
2014-06-12 09:45:00,65.34,65.35,65.33,65.34,7500.0,53.3681,53.3762,53.3599,53.3681,7500.0
2014-06-12 09:50:00,65.34,65.34,65.33,65.34,2400.0,53.3681,53.3681,53.3599,53.3681,2400.0
2014-06-12 09:55:00,65.34,65.35,65.33,65.34,24300.0,53.3681,53.3762,53.3599,53.3681,24300.0
2014-06-12 10:00:00,65.34,65.35,65.33,65.33,3100.0,53.3681,53.3762,53.3599,53.3599,3100.0
2014-06-12 10:05:00,65.34,65.35,65.31,65.33,6300.0,53.3681,53.3762,53.3436,53.3599,6300.0
2014-06-12 10:10:00,65.33,65.33,65.3,65.31,6900.0,53.3599,53.3599,53.3354,53.3436,6900.0
2014-06-12 10:15:00,65.31,65.31,65.29,65.29,20200.0,53.3436,53.3436,53.3272,53.3272,20200.0
2014-06-12 10:20:00,65.29,65.3,65.27,65.28,55100.0,53.3272,53.3354,53.3109,53.3191,55100.0
2014-06-12 10:25:00,65.27,65.27,65.25,65.26,50100.0,53.3109,53.3109,53.2946,53.3027,50100.0
2014-06-12 10:30:00,65.26,65.27,65.25,65.27,15100.0,53.3027,53.3109,53.2946,53.3109,15100.0
2014-06-12 10:35:00,65.27,65.28,65.24,65.24,25000.0,53.3109,53.3191,53.2864,53.2864,25000.0
2014-06-12 10:40:00,65.24,65.27,65.22,65.26,34000.0,53.2864,53.3109,53.2701,53.3027,34000.0
2014-06-12 10:45:00,65.26,65.26,65.24,65.25,6500.0,53.3027,53.3027,53.2864,53.2946,6500.0
2014-06-12 10:50:00,65.25,65.28,65.25,65.27,4000.0,53.2946,53.3191,53.2946,53.3109,4000.0
2014-06-12 10:55:00,65.26,65.27,65.26,65.26,1300.0,53.3027,53.3109,53.3027,53.3027,1300.0
2014-06-12 11:00:00,65.25,65.26,65.25,65.26,900.0,53.2946,53.3027,53.2946,53.3027,900.0
2014-06-12 11:05:00,65.25,65.27,65.25,65.26,2700.0,53.2946,53.3109,53.2946,53.3027,2700.0
2014-06-12 11:10:00,65.26,65.26,65.26,65.26,400.0,53.3027,53.3027,53.3027,53.3027,400.0
2014-06-12 11:15:00,65.27,65.28,65.27,65.27,1200.0,53.3109,53.3191,53.3109,53.3109,1200.0
2014-06-12 11:20:00,65.27,65.27,65.25,65.26,2000.0,53.3109,53.3109,53.2946,53.3027,2000.0
2014-06-12 11:25:00,65.26,65.29,65.26,65.29,24000.0,53.3027,53.3272,53.3027,53.3272,24000.0
2014-06-12 11:30:00,65.29,65.29,65.28,65.28,2800.0,53.3272,53.3272,53.3191,53.3191,2800.0
2014-06-12 11:35:00,65.28,65.28,65.23,65.23,9700.0,53.3191,53.3191,53.2782,53.2782,9700.0
2014-06-12 11:40:00,65.23,65.24,65.23,65.23,11500.0,53.2782,53.2864,53.2782,53.2782,11500.0
2014-06-12 11:45:00,65.22,65.22,65.21,65.21,13400.0,53.2701,53.2701,53.2619,53.2619,13400.0
2014-06-12 11:50:00,65.21,65.22,65.2,65.21,25600.0,53.2619,53.2701,53.2537,53.2619,25600.0
2014-06-12 11:55:00,65.21,65.21,65.16,65.17,11700.0,53.2619,53.2619,53.2211,53.2292,11700.0
2014-06-12 12:00:00,65.17,65.17,65.16,65.16,9600.0,53.2292,53.2292,53.2211,53.2211,9600.0
2014-06-12 12:05:00,65.16,65.17,65.16,65.17,9200.0,53.2211,53.2292,53.2211,53.2292,9200.0
2014-06-12 12:10:00,65.17,65.17,65.16,65.17,11100.0,53.2292,53.2292,53.2211,53.2292,11100.0
2014-06-12 12:15:00,65.17,65.18,65.16,65.16,8100.0,53.2292,53.2374,53.2211,53.2211,8100.0
2014-06-12 12:20:00,65.16,65.16,65.13,65.13,6200.0,53.2211,53.2211,53.1966,53.1966,6200.0
2014-06-12 12:25:00,65.13,65.14,65.13,65.13,9300.0,53.1966,53.2047,53.1966,53.1966,9300.0
2014-06-12 12:30:00,65.14,65.14,65.13,65.13,5800.0,53.2047,53.2047,53.1966,53.1966,5800.0
2014-06-12 12:35:00,65.12,65.13,65.12,65.13,9200.0,53.1884,53.1966,53.1884,53.1966,9200.0
2014-06-12 12:40:00,65.11,65.12,65.11,65.12,8800.0,53.1802,53.1884,53.1802,53.1884,8800.0
2014-06-12 12:45:00,65.12,65.13,65.12,65.12,1300.0,53.1884,53.1966,53.1884,53.1884,1300.0
2014-06-12 12:50:00,65.12,65.13,65.1,65.1,16700.0,53.1884,53.1966,53.1721,53.1721,16700.0
2014-06-12 12:55:00,65.11,65.12,65.11,65.12,32000.0,53.1802,53.1884,53.1802,53.1884,32000.0
2014-06-12 13:00:00,65.12,65.12,65.1,65.1,33400.0,53.1884,53.1884,53.1721,53.1721,33400.0
2014-06-12 13:05:00,65.1,65.1,65.08,65.1,21600.0,53.1721,53.1721,53.1557,53.1721,21600.0
2014-06-12 13:10:00,65.11,65.11,65.09,65.09,2600.0,53.1802,53.1802,53.1639,53.1639,2600.0
2014-06-12 13:15:00,65.09,65.09,65.08,65.08,14000.0,53.1639,53.1639,53.1557,53.1557,14000.0
2014-06-12 13:20:00,65.08,65.1,65.08,65.09,16700.0,53.1557,53.1721,53.1557,53.1639,16700.0
2014-06-12 13:25:00,65.08,65.09,65.08,65.08,9600.0,53.1557,53.1639,53.1557,53.1557,9600.0
2014-06-12 13:30:00,65.08,65.09,65.08,65.08,5700.0,53.1557,53.1639,53.1557,53.1557,5700.0
2014-06-12 13:35:00,65.07,65.08,65.06,65.06,15100.0,53.1475,53.1557,53.1394,53.1394,15100.0
2014-06-12 13:40:00,65.06,65.07,65.04,65.05,32200.0,53.1394,53.1475,53.123,53.1312,32200.0
2014-06-12 13:45:00,65.05,65.05,64.99,65.0,26000.0,53.1312,53.1312,53.0822,53.0904,26000.0
2014-06-12 13:50:00,65.01,65.01,64.97,64.97,16600.0,53.0985,53.0985,53.0659,53.0659,16600.0
2014-06-12 13:55:00,64.96,64.96,64.94,64.96,31300.0,53.0577,53.0577,53.0414,53.0577,31300.0
2014-06-12 14:00:00,64.96,64.96,64.95,64.96,12700.0,53.0577,53.0577,53.0495,53.0577,12700.0
2014-06-12 14:05:00,64.96,64.97,64.9,64.9,10700.0,53.0577,53.0659,53.0087,53.0087,10700.0
2014-06-12 14:10:00,64.91,64.92,64.88,64.92,25200.0,53.0169,53.025,52.9924,53.025,25200.0
2014-06-12 14:15:00,64.93,64.94,64.92,64.93,10300.0,53.0332,53.0414,53.025,53.0332,10300.0
2014-06-12 14:20:00,64.93,64.93,64.91,64.91,19000.0,53.0332,53.0332,53.0169,53.0169,19000.0
2014-06-12 14:25:00,64.91,64.92,64.9,64.92,44900.0,53.0169,53.025,53.0087,53.025,44900.0
2014-06-12 14:30:00,64.92,64.92,64.89,64.89,14500.0,53.025,53.025,53.0005,53.0005,14500.0
2014-06-12 14:35:00,64.89,64.89,64.88,64.89,30100.0,53.0005,53.0005,52.9924,53.0005,30100.0
2014-06-12 14:40:00,64.89,64.91,64.88,64.91,18200.0,53.0005,53.0169,52.9924,53.0169,18200.0
2014-06-12 14:45:00,64.91,64.92,64.91,64.91,22000.0,53.0169,53.025,53.0169,53.0169,22000.0
2014-06-12 14:50:00,64.9,64.91,64.89,64.89,16400.0,53.0087,53.0169,53.0005,53.0005,16400.0
2014-06-12 14:55:00,64.9,64.93,64.89,64.92,37800.0,53.0087,53.0332,53.0005,53.025,37800.0
2014-06-12 15:00:00,64.92,64.93,64.91,64.92,8900.0,53.025,53.0332,53.0169,53.025,8900.0
2014-06-12 15:05:00,64.93,64.93,64.9,64.9,43600.0,53.0332,53.0332,53.0087,53.0087,43600.0
2014-06-12 15:10:00,64.9,64.9,64.87,64.89,29600.0,53.0087,53.0087,52.9842,53.0005,29600.0
2014-06-12 15:15:00,64.89,64.9,64.89,64.9,10300.0,53.0005,53.0087,53.0005,53.0087,10300.0
2014-06-12 15:20:00,64.9,64.94,64.9,64.91,46300.0,53.0087,53.0414,53.0087,53.0169,46300.0
2014-06-12 15:25:00,64.91,64.91,64.87,64.88,9300.0,53.0169,53.0169,52.9842,52.9924,9300.0
2014-06-12 15:30:00,64.88,64.89,64.88,64.88,9400.0,52.9924,53.0005,52.9924,52.9924,9400.0
2014-06-12 15:35:00,64.88,64.89,64.84,64.84,45100.0,52.9924,53.0005,52.9597,52.9597,45100.0
2014-06-12 15:40:00,64.84,64.87,64.84,64.87,45200.0,52.9597,52.9842,52.9597,52.9842,45200.0
2014-06-12 15:45:00,64.88,64.91,64.88,64.9,39700.0,52.9924,53.0169,52.9924,53.0087,39700.0
2014-06-12 15:50:00,64.9,64.93,64.9,64.93,31600.0,53.0087,53.0332,53.0087,53.0332,31600.0
2014-06-12 15:55:00,64.93,65.0,64.93,64.99,128500.0,53.0332,53.0904,53.0332,53.0822,128500.0
2014-06-13 09:30:00,64.21,64.29,64.06,64.07,49700.0,52.4451,52.5105,52.3226,52.3308,49700.0
2014-06-13 09:35:00,64.06,64.11,64.04,64.05,29700.0,52.3226,52.3634,52.3063,52.3144,29700.0
2014-06-13 09:40:00,64.04,64.1,64.04,64.1,6000.0,52.3063,52.3553,52.3063,52.3553,6000.0
2014-06-13 09:45:00,64.1,64.14,64.1,64.12,22100.0,52.3553,52.3879,52.3553,52.3716,22100.0
2014-06-13 09:50:00,64.12,64.15,64.12,64.15,8600.0,52.3716,52.3961,52.3716,52.3961,8600.0
2014-06-13 09:55:00,64.15,64.15,64.12,64.14,46000.0,52.3961,52.3961,52.3716,52.3879,46000.0
2014-06-13 10:00:00,64.14,64.14,64.09,64.1,17000.0,52.3879,52.3879,52.3471,52.3553,17000.0
2014-06-13 10:05:00,64.11,64.14,64.11,64.14,13600.0,52.3634,52.3879,52.3634,52.3879,13600.0
2014-06-13 10:10:00,64.15,64.16,64.14,64.16,14300.0,52.3961,52.4043,52.3879,52.4043,14300.0
2014-06-13 10:15:00,64.16,64.22,64.15,64.21,25900.0,52.4043,52.4533,52.3961,52.4451,25900.0
2014-06-13 10:20:00,64.21,64.22,64.2,64.21,21300.0,52.4451,52.4533,52.437,52.4451,21300.0
2014-06-13 10:25:00,64.2,64.22,64.2,64.2,12100.0,52.437,52.4533,52.437,52.437,12100.0
2014-06-13 10:30:00,64.2,64.25,64.2,64.25,29800.0,52.437,52.4778,52.437,52.4778,29800.0
2014-06-13 10:35:00,64.24,64.25,64.21,64.21,4400.0,52.4696,52.4778,52.4451,52.4451,4400.0
2014-06-13 10:40:00,64.21,64.23,64.21,64.22,2600.0,52.4451,52.4615,52.4451,52.4533,2600.0
2014-06-13 10:45:00,64.21,64.23,64.2,64.21,12200.0,52.4451,52.4615,52.437,52.4451,12200.0
2014-06-13 10:50:00,64.2,64.22,64.2,64.22,3200.0,52.437,52.4533,52.437,52.4533,3200.0
2014-06-13 10:55:00,64.22,64.22,64.2,64.22,2800.0,52.4533,52.4533,52.437,52.4533,2800.0
2014-06-13 11:00:00,64.22,64.24,64.22,64.24,2400.0,52.4533,52.4696,52.4533,52.4696,2400.0
2014-06-13 11:05:00,64.24,64.25,64.24,64.25,8600.0,52.4696,52.4778,52.4696,52.4778,8600.0
2014-06-13 11:10:00,64.25,64.25,64.22,64.22,2600.0,52.4778,52.4778,52.4533,52.4533,2600.0
2014-06-13 11:15:00,64.22,64.23,64.22,64.23,2600.0,52.4533,52.4615,52.4533,52.4615,2600.0
2014-06-13 11:20:00,64.23,64.23,64.21,64.22,1000.0,52.4615,52.4615,52.4451,52.4533,1000.0
2014-06-13 11:25:00,64.21,64.22,64.2,64.21,6100.0,52.4451,52.4533,52.437,52.4451,6100.0
2014-06-13 11:30:00,64.21,64.22,64.2,64.2,4600.0,52.4451,52.4533,52.437,52.437,4600.0
2014-06-13 11:35:00,64.2,64.21,64.19,64.21,6800.0,52.437,52.4451,52.4288,52.4451,6800.0
2014-06-13 11:40:00,64.21,64.21,64.2,64.2,8500.0,52.4451,52.4451,52.437,52.437,8500.0
2014-06-13 11:45:00,64.21,64.21,64.18,64.19,10700.0,52.4451,52.4451,52.4206,52.4288,10700.0
2014-06-13 11:50:00,64.19,64.21,64.19,64.2,9600.0,52.4288,52.4451,52.4288,52.437,9600.0
2014-06-13 11:55:00,64.2,64.2,64.2,64.2,7400.0,52.437,52.437,52.437,52.437,7400.0
2014-06-13 12:00:00,64.2,64.22,64.2,64.22,9800.0,52.437,52.4533,52.437,52.4533,9800.0
2014-06-13 12:05:00,64.23,64.23,64.22,64.23,7000.0,52.4615,52.4615,52.4533,52.4615,7000.0
2014-06-13 12:10:00,64.23,64.24,64.22,64.22,5300.0,52.4615,52.4696,52.4533,52.4533,5300.0
2014-06-13 12:15:00,64.22,64.23,64.22,64.23,2700.0,52.4533,52.4615,52.4533,52.4615,2700.0
2014-06-13 12:20:00,64.22,64.23,64.22,64.23,7000.0,52.4533,52.4615,52.4533,52.4615,7000.0
2014-06-13 12:25:00,64.23,64.24,64.22,64.22,8500.0,52.4615,52.4696,52.4533,52.4533,8500.0
2014-06-13 12:30:00,64.22,64.22,64.21,64.22,3000.0,52.4533,52.4533,52.4451,52.4533,3000.0
2014-06-13 12:35:00,64.21,64.25,64.21,64.24,25900.0,52.4451,52.4778,52.4451,52.4696,25900.0
2014-06-13 12:40:00,64.25,64.27,64.25,64.26,29500.0,52.4778,52.4941,52.4778,52.486,29500.0
2014-06-13 12:45:00,64.26,64.28,64.26,64.27,22300.0,52.486,52.5023,52.486,52.4941,22300.0
2014-06-13 12:50:00,64.27,64.27,64.26,64.27,36900.0,52.4941,52.4941,52.486,52.4941,36900.0
2014-06-13 12:55:00,64.27,64.27,64.26,64.26,18700.0,52.4941,52.4941,52.486,52.486,18700.0
2014-06-13 13:00:00,64.26,64.27,64.25,64.27,14400.0,52.486,52.4941,52.4778,52.4941,14400.0
2014-06-13 13:05:00,64.27,64.28,64.25,64.26,15300.0,52.4941,52.5023,52.4778,52.486,15300.0
2014-06-13 13:10:00,64.26,64.26,64.24,64.24,10400.0,52.486,52.486,52.4696,52.4696,10400.0
2014-06-13 13:15:00,64.25,64.25,64.24,64.25,9000.0,52.4778,52.4778,52.4696,52.4778,9000.0
2014-06-13 13:20:00,64.25,64.25,64.24,64.25,11700.0,52.4778,52.4778,52.4696,52.4778,11700.0
2014-06-13 13:25:00,64.24,64.26,64.22,64.26,26400.0,52.4696,52.486,52.4533,52.486,26400.0
2014-06-13 13:30:00,64.26,64.26,64.23,64.24,15200.0,52.486,52.486,52.4615,52.4696,15200.0
2014-06-13 13:35:00,64.24,64.25,64.23,64.24,6500.0,52.4696,52.4778,52.4615,52.4696,6500.0
2014-06-13 13:40:00,64.23,64.24,64.23,64.23,9900.0,52.4615,52.4696,52.4615,52.4615,9900.0
2014-06-13 13:45:00,64.23,64.23,64.22,64.23,13700.0,52.4615,52.4615,52.4533,52.4615,13700.0
2014-06-13 13:50:00,64.23,64.23,64.22,64.22,1300.0,52.4615,52.4615,52.4533,52.4533,1300.0
2014-06-13 13:55:00,64.22,64.22,64.2,64.21,8300.0,52.4533,52.4533,52.437,52.4451,8300.0
2014-06-13 14:00:00,64.2,64.21,64.19,64.2,6500.0,52.437,52.4451,52.4288,52.437,6500.0
2014-06-13 14:05:00,64.19,64.2,64.19,64.2,12800.0,52.4288,52.437,52.4288,52.437,12800.0
2014-06-13 14:10:00,64.2,64.21,64.2,64.2,600.0,52.437,52.4451,52.437,52.437,600.0
2014-06-13 14:15:00,64.2,64.23,64.2,64.23,14200.0,52.437,52.4615,52.437,52.4615,14200.0
2014-06-13 14:20:00,64.23,64.24,64.23,64.24,4100.0,52.4615,52.4696,52.4615,52.4696,4100.0
2014-06-13 14:25:00,64.23,64.23,64.23,64.23,18600.0,52.4615,52.4615,52.4615,52.4615,18600.0
2014-06-13 14:30:00,64.23,64.24,64.22,64.23,12100.0,52.4615,52.4696,52.4533,52.4615,12100.0
2014-06-13 14:35:00,64.22,64.22,64.21,64.22,9100.0,52.4533,52.4533,52.4451,52.4533,9100.0
2014-06-13 14:40:00,64.21,64.22,64.2,64.2,13400.0,52.4451,52.4533,52.437,52.437,13400.0
2014-06-13 14:45:00,64.2,64.2,64.19,64.19,4500.0,52.437,52.437,52.4288,52.4288,4500.0
2014-06-13 14:50:00,64.2,64.2,64.18,64.19,12300.0,52.437,52.437,52.4206,52.4288,12300.0
2014-06-13 14:55:00,64.19,64.19,64.18,64.19,15500.0,52.4288,52.4288,52.4206,52.4288,15500.0
2014-06-13 15:00:00,64.19,64.23,64.19,64.22,9300.0,52.4288,52.4615,52.4288,52.4533,9300.0
2014-06-13 15:05:00,64.22,64.27,64.21,64.27,11400.0,52.4533,52.4941,52.4451,52.4941,11400.0
2014-06-13 15:10:00,64.27,64.27,64.24,64.24,3700.0,52.4941,52.4941,52.4696,52.4696,3700.0
2014-06-13 15:15:00,64.25,64.25,64.21,64.22,15300.0,52.4778,52.4778,52.4451,52.4533,15300.0
2014-06-13 15:20:00,64.21,64.21,64.19,64.19,17900.0,52.4451,52.4451,52.4288,52.4288,17900.0
2014-06-13 15:25:00,64.19,64.19,64.17,64.18,22400.0,52.4288,52.4288,52.4125,52.4206,22400.0
2014-06-13 15:30:00,64.17,64.18,64.13,64.14,53600.0,52.4125,52.4206,52.3798,52.3879,53600.0
2014-06-13 15:35:00,64.15,64.19,64.14,64.19,56100.0,52.3961,52.4288,52.3879,52.4288,56100.0
2014-06-13 15:40:00,64.19,64.19,64.14,64.14,23200.0,52.4288,52.4288,52.3879,52.3879,23200.0
2014-06-13 15:45:00,64.14,64.17,64.13,64.17,19500.0,52.3879,52.4125,52.3798,52.4125,19500.0
2014-06-13 15:50:00,64.17,64.21,64.16,64.2,28700.0,52.4125,52.4451,52.4043,52.437,28700.0
2014-06-13 15:55:00,64.2,64.27,64.19,64.26,127800.0,52.437,52.4941,52.4288,52.486,127800.0
2014-06-16 09:30:00,64.42,64.54,64.42,64.46,52700.0,52.6166,52.7147,52.6166,52.6493,52700.0
2014-06-16 09:35:00,64.46,64.52,64.43,64.45,114000.0,52.6493,52.6983,52.6248,52.6411,114000.0
2014-06-16 09:40:00,64.45,64.45,64.39,64.41,30300.0,52.6411,52.6411,52.5921,52.6085,30300.0
2014-06-16 09:45:00,64.41,64.43,64.41,64.43,25900.0,52.6085,52.6248,52.6085,52.6248,25900.0
2014-06-16 09:50:00,64.43,64.43,64.42,64.42,16100.0,52.6248,52.6248,52.6166,52.6166,16100.0
2014-06-16 09:55:00,64.42,64.44,64.42,64.43,12900.0,52.6166,52.633,52.6166,52.6248,12900.0
2014-06-16 10:00:00,64.42,64.5,64.42,64.5,32200.0,52.6166,52.682,52.6166,52.682,32200.0
2014-06-16 10:05:00,64.5,64.5,64.48,64.48,1100.0,52.682,52.682,52.6657,52.6657,1100.0
2014-06-16 10:10:00,64.47,64.48,64.47,64.47,4700.0,52.6575,52.6657,52.6575,52.6575,4700.0
2014-06-16 10:15:00,64.47,64.49,64.47,64.48,2000.0,52.6575,52.6738,52.6575,52.6657,2000.0
2014-06-16 10:20:00,64.48,64.48,64.47,64.47,1400.0,52.6657,52.6657,52.6575,52.6575,1400.0
2014-06-16 10:25:00,64.47,64.48,64.45,64.45,26500.0,52.6575,52.6657,52.6411,52.6411,26500.0
2014-06-16 10:30:00,64.45,64.49,64.45,64.48,17400.0,52.6411,52.6738,52.6411,52.6657,17400.0
2014-06-16 10:35:00,64.48,64.48,64.47,64.47,1100.0,52.6657,52.6657,52.6575,52.6575,1100.0
2014-06-16 10:40:00,64.46,64.47,64.46,64.46,1000.0,52.6493,52.6575,52.6493,52.6493,1000.0
2014-06-16 10:45:00,64.46,64.46,64.45,64.46,9700.0,52.6493,52.6493,52.6411,52.6493,9700.0
2014-06-16 10:50:00,64.45,64.45,64.43,64.44,6800.0,52.6411,52.6411,52.6248,52.633,6800.0
2014-06-16 10:55:00,64.44,64.44,64.43,64.44,18700.0,52.633,52.633,52.6248,52.633,18700.0
2014-06-16 11:00:00,64.44,64.45,64.44,64.44,5000.0,52.633,52.6411,52.633,52.633,5000.0
2014-06-16 11:05:00,64.43,64.43,64.4,64.42,13300.0,52.6248,52.6248,52.6003,52.6166,13300.0
2014-06-16 11:10:00,64.41,64.42,64.41,64.42,3800.0,52.6085,52.6166,52.6085,52.6166,3800.0
2014-06-16 11:15:00,64.4,64.4,64.37,64.38,3700.0,52.6003,52.6003,52.5758,52.584,3700.0
2014-06-16 11:20:00,64.38,64.38,64.37,64.38,4600.0,52.584,52.584,52.5758,52.584,4600.0
2014-06-16 11:25:00,64.39,64.39,64.37,64.37,1000.0,52.5921,52.5921,52.5758,52.5758,1000.0
2014-06-16 11:30:00,64.36,64.36,64.32,64.32,10400.0,52.5676,52.5676,52.535,52.535,10400.0
2014-06-16 11:35:00,64.32,64.34,64.31,64.32,4400.0,52.535,52.5513,52.5268,52.535,4400.0
2014-06-16 11:40:00,64.31,64.33,64.3,64.33,11000.0,52.5268,52.5431,52.5186,52.5431,11000.0
2014-06-16 11:45:00,64.34,64.34,64.33,64.34,3000.0,52.5513,52.5513,52.5431,52.5513,3000.0
2014-06-16 11:50:00,64.34,64.35,64.34,64.35,2000.0,52.5513,52.5595,52.5513,52.5595,2000.0
2014-06-16 11:55:00,64.35,64.39,64.35,64.38,16500.0,52.5595,52.5921,52.5595,52.584,16500.0
2014-06-16 12:00:00,64.38,64.39,64.37,64.39,25500.0,52.584,52.5921,52.5758,52.5921,25500.0
2014-06-16 12:05:00,64.39,64.39,64.38,64.39,3700.0,52.5921,52.5921,52.584,52.5921,3700.0
2014-06-16 12:10:00,64.4,64.43,64.4,64.42,9500.0,52.6003,52.6248,52.6003,52.6166,9500.0
2014-06-16 12:15:00,64.42,64.42,64.41,64.41,5900.0,52.6166,52.6166,52.6085,52.6085,5900.0
2014-06-16 12:20:00,64.42,64.42,64.41,64.42,2500.0,52.6166,52.6166,52.6085,52.6166,2500.0
2014-06-16 12:25:00,64.42,64.42,64.41,64.41,1100.0,52.6166,52.6166,52.6085,52.6085,1100.0
2014-06-16 12:30:00,64.41,64.41,64.4,64.4,3200.0,52.6085,52.6085,52.6003,52.6003,3200.0
2014-06-16 12:35:00,64.4,64.4,64.39,64.39,4600.0,52.6003,52.6003,52.5921,52.5921,4600.0
2014-06-16 12:40:00,64.39,64.39,64.34,64.35,10900.0,52.5921,52.5921,52.5513,52.5595,10900.0
2014-06-16 12:45:00,64.34,64.35,64.33,64.35,12500.0,52.5513,52.5595,52.5431,52.5595,12500.0
2014-06-16 12:50:00,64.35,64.36,64.34,64.36,20600.0,52.5595,52.5676,52.5513,52.5676,20600.0
2014-06-16 12:55:00,64.36,64.37,64.35,64.36,8200.0,52.5676,52.5758,52.5595,52.5676,8200.0
2014-06-16 13:00:00,64.36,64.36,64.34,64.36,62900.0,52.5676,52.5676,52.5513,52.5676,62900.0
2014-06-16 13:05:00,64.35,64.38,64.35,64.38,6100.0,52.5595,52.584,52.5595,52.584,6100.0
2014-06-16 13:10:00,64.39,64.39,64.38,64.38,900.0,52.5921,52.5921,52.584,52.584,900.0
2014-06-16 13:15:00,64.39,64.39,64.38,64.39,2900.0,52.5921,52.5921,52.584,52.5921,2900.0
2014-06-16 13:20:00,64.39,64.39,64.38,64.38,2300.0,52.5921,52.5921,52.584,52.584,2300.0
2014-06-16 13:25:00,64.38,64.4,64.38,64.38,13600.0,52.584,52.6003,52.584,52.584,13600.0
2014-06-16 13:30:00,64.39,64.41,64.39,64.41,24300.0,52.5921,52.6085,52.5921,52.6085,24300.0
2014-06-16 13:35:00,64.41,64.41,64.4,64.4,4100.0,52.6085,52.6085,52.6003,52.6003,4100.0
2014-06-16 13:40:00,64.41,64.41,64.4,64.4,2800.0,52.6085,52.6085,52.6003,52.6003,2800.0
2014-06-16 13:45:00,64.4,64.4,64.38,64.38,11000.0,52.6003,52.6003,52.584,52.584,11000.0
2014-06-16 13:50:00,64.38,64.39,64.36,64.36,8600.0,52.584,52.5921,52.5676,52.5676,8600.0
2014-06-16 13:55:00,64.36,64.36,64.35,64.35,2600.0,52.5676,52.5676,52.5595,52.5595,2600.0
2014-06-16 14:00:00,64.35,64.37,64.35,64.36,6800.0,52.5595,52.5758,52.5595,52.5676,6800.0
2014-06-16 14:05:00,64.36,64.36,64.35,64.36,5800.0,52.5676,52.5676,52.5595,52.5676,5800.0
2014-06-16 14:10:00,64.35,64.38,64.35,64.38,9200.0,52.5595,52.584,52.5595,52.584,9200.0
2014-06-16 14:15:00,64.38,64.38,64.36,64.37,5400.0,52.584,52.584,52.5676,52.5758,5400.0
2014-06-16 14:20:00,64.37,64.4,64.37,64.38,9300.0,52.5758,52.6003,52.5758,52.584,9300.0
2014-06-16 14:25:00,64.38,64.38,64.37,64.38,2900.0,52.584,52.584,52.5758,52.584,2900.0
2014-06-16 14:30:00,64.38,64.39,64.37,64.37,1800.0,52.584,52.5921,52.5758,52.5758,1800.0
2014-06-16 14:35:00,64.38,64.39,64.37,64.38,3200.0,52.584,52.5921,52.5758,52.584,3200.0
2014-06-16 14:40:00,64.37,64.38,64.37,64.37,2300.0,52.5758,52.584,52.5758,52.5758,2300.0
2014-06-16 14:45:00,64.38,64.39,64.37,64.38,2400.0,52.584,52.5921,52.5758,52.584,2400.0
2014-06-16 14:50:00,64.39,64.39,64.38,64.38,7100.0,52.5921,52.5921,52.584,52.584,7100.0
2014-06-16 14:55:00,64.38,64.4,64.37,64.38,7500.0,52.584,52.6003,52.5758,52.584,7500.0
2014-06-16 15:00:00,64.37,64.37,64.35,64.36,5000.0,52.5758,52.5758,52.5595,52.5676,5000.0
2014-06-16 15:05:00,64.37,64.39,64.36,64.37,5100.0,52.5758,52.5921,52.5676,52.5758,5100.0
2014-06-16 15:10:00,64.36,64.38,64.36,64.37,2400.0,52.5676,52.584,52.5676,52.5758,2400.0
2014-06-16 15:15:00,64.37,64.37,64.35,64.36,15400.0,52.5758,52.5758,52.5595,52.5676,15400.0
2014-06-16 15:20:00,64.37,64.38,64.35,64.35,3300.0,52.5758,52.584,52.5595,52.5595,3300.0
2014-06-16 15:25:00,64.36,64.37,64.36,64.36,2800.0,52.5676,52.5758,52.5676,52.5676,2800.0
2014-06-16 15:30:00,64.36,64.38,64.36,64.37,4600.0,52.5676,52.584,52.5676,52.5758,4600.0
2014-06-16 15:35:00,64.37,64.38,64.37,64.38,8500.0,52.5758,52.584,52.5758,52.584,8500.0
2014-06-16 15:40:00,64.38,64.39,64.37,64.39,8500.0,52.584,52.5921,52.5758,52.5921,8500.0
2014-06-16 15:45:00,64.39,64.39,64.38,64.39,7300.0,52.5921,52.5921,52.584,52.5921,7300.0
2014-06-16 15:50:00,64.39,64.41,64.37,64.37,23800.0,52.5921,52.6085,52.5758,52.5758,23800.0
2014-06-16 15:55:00,64.37,64.39,64.36,64.39,31500.0,52.5758,52.5921,52.5676,52.5921,31500.0
2014-06-17 09:30:00,64.45,64.49,64.36,64.49,54900.0,52.6411,52.6738,52.5676,52.6738,54900.0
2014-06-17 09:35:00,64.46,64.47,64.4,64.46,36000.0,52.6493,52.6575,52.6003,52.6493,36000.0
2014-06-17 09:40:00,64.45,64.49,64.45,64.49,12600.0,52.6411,52.6738,52.6411,52.6738,12600.0
2014-06-17 09:45:00,64.49,64.5,64.49,64.5,11800.0,52.6738,52.682,52.6738,52.682,11800.0
2014-06-17 09:50:00,64.5,64.54,64.5,64.54,9900.0,52.682,52.7147,52.682,52.7147,9900.0
2014-06-17 09:55:00,64.54,64.55,64.54,64.54,5900.0,52.7147,52.7228,52.7147,52.7147,5900.0
2014-06-17 10:00:00,64.55,64.55,64.55,64.55,1300.0,52.7228,52.7228,52.7228,52.7228,1300.0
2014-06-17 10:05:00,64.55,64.6,64.53,64.6,28500.0,52.7228,52.7637,52.7065,52.7637,28500.0
2014-06-17 10:10:00,64.6,64.6,64.56,64.56,3300.0,52.7637,52.7637,52.731,52.731,3300.0
2014-06-17 10:15:00,64.57,64.58,64.56,64.57,4300.0,52.7392,52.7473,52.731,52.7392,4300.0
2014-06-17 10:20:00,64.57,64.57,64.56,64.56,900.0,52.7392,52.7392,52.731,52.731,900.0
2014-06-17 10:25:00,64.55,64.56,64.54,64.56,3100.0,52.7228,52.731,52.7147,52.731,3100.0
2014-06-17 10:30:00,64.56,64.56,64.53,64.53,5900.0,52.731,52.731,52.7065,52.7065,5900.0
2014-06-17 10:35:00,64.54,64.55,64.53,64.55,3500.0,52.7147,52.7228,52.7065,52.7228,3500.0
2014-06-17 10:40:00,64.55,64.55,64.53,64.54,8800.0,52.7228,52.7228,52.7065,52.7147,8800.0
2014-06-17 10:45:00,64.54,64.54,64.51,64.52,7100.0,52.7147,52.7147,52.6902,52.6983,7100.0
2014-06-17 10:50:00,64.52,64.52,64.45,64.47,564000.0,52.6983,52.6983,52.6411,52.6575,564000.0
2014-06-17 10:55:00,64.47,64.47,64.45,64.47,48600.0,52.6575,52.6575,52.6411,52.6575,48600.0
2014-06-17 11:00:00,64.48,64.48,64.46,64.46,27900.0,52.6657,52.6657,52.6493,52.6493,27900.0
2014-06-17 11:05:00,64.45,64.46,64.42,64.43,9100.0,52.6411,52.6493,52.6166,52.6248,9100.0
2014-06-17 11:10:00,64.43,64.44,64.42,64.43,4300.0,52.6248,52.633,52.6166,52.6248,4300.0
2014-06-17 11:15:00,64.42,64.44,64.41,64.42,11300.0,52.6166,52.633,52.6085,52.6166,11300.0
2014-06-17 11:20:00,64.42,64.42,64.41,64.42,5000.0,52.6166,52.6166,52.6085,52.6166,5000.0
2014-06-17 11:25:00,64.42,64.43,64.42,64.43,2100.0,52.6166,52.6248,52.6166,52.6248,2100.0
2014-06-17 11:30:00,64.43,64.45,64.42,64.45,4300.0,52.6248,52.6411,52.6166,52.6411,4300.0
2014-06-17 11:35:00,64.45,64.46,64.45,64.46,26800.0,52.6411,52.6493,52.6411,52.6493,26800.0
2014-06-17 11:40:00,64.46,64.46,64.45,64.45,3800.0,52.6493,52.6493,52.6411,52.6411,3800.0
2014-06-17 11:45:00,64.45,64.46,64.45,64.46,11400.0,52.6411,52.6493,52.6411,52.6493,11400.0
2014-06-17 11:50:00,64.46,64.47,64.46,64.46,6200.0,52.6493,52.6575,52.6493,52.6493,6200.0
2014-06-17 11:55:00,64.46,64.47,64.45,64.47,4400.0,52.6493,52.6575,52.6411,52.6575,4400.0
2014-06-17 12:00:00,64.47,64.47,64.46,64.47,3800.0,52.6575,52.6575,52.6493,52.6575,3800.0
2014-06-17 12:05:00,64.47,64.47,64.46,64.46,7700.0,52.6575,52.6575,52.6493,52.6493,7700.0
2014-06-17 12:10:00,64.47,64.47,64.47,64.47,1700.0,52.6575,52.6575,52.6575,52.6575,1700.0
2014-06-17 12:15:00,64.48,64.48,64.47,64.47,200.0,52.6657,52.6657,52.6575,52.6575,200.0
2014-06-17 12:20:00,64.47,64.48,64.47,64.48,1700.0,52.6575,52.6657,52.6575,52.6657,1700.0
2014-06-17 12:25:00,64.48,64.49,64.48,64.48,3400.0,52.6657,52.6738,52.6657,52.6657,3400.0
2014-06-17 12:30:00,64.49,64.49,64.49,64.49,3100.0,52.6738,52.6738,52.6738,52.6738,3100.0
2014-06-17 12:35:00,64.48,64.49,64.48,64.49,4100.0,52.6657,52.6738,52.6657,52.6738,4100.0
2014-06-17 12:40:00,64.49,64.51,64.48,64.49,23400.0,52.6738,52.6902,52.6657,52.6738,23400.0
2014-06-17 12:45:00,64.48,64.49,64.48,64.48,10300.0,52.6657,52.6738,52.6657,52.6657,10300.0
2014-06-17 12:50:00,64.48,64.5,64.48,64.49,12900.0,52.6657,52.682,52.6657,52.6738,12900.0
2014-06-17 12:55:00,64.48,64.48,64.47,64.47,6200.0,52.6657,52.6657,52.6575,52.6575,6200.0
2014-06-17 13:00:00,64.47,64.48,64.44,64.44,12600.0,52.6575,52.6657,52.633,52.633,12600.0
2014-06-17 13:05:00,64.43,64.44,64.43,64.44,10200.0,52.6248,52.633,52.6248,52.633,10200.0
2014-06-17 13:10:00,64.44,64.44,64.44,64.44,900.0,52.633,52.633,52.633,52.633,900.0
2014-06-17 13:15:00,64.44,64.44,64.42,64.42,27300.0,52.633,52.633,52.6166,52.6166,27300.0
2014-06-17 13:20:00,64.42,64.43,64.42,64.43,15000.0,52.6166,52.6248,52.6166,52.6248,15000.0
2014-06-17 13:25:00,64.42,64.42,64.42,64.42,1300.0,52.6166,52.6166,52.6166,52.6166,1300.0
2014-06-17 13:30:00,64.41,64.44,64.41,64.44,6400.0,52.6085,52.633,52.6085,52.633,6400.0
2014-06-17 13:35:00,64.44,64.44,64.42,64.42,14400.0,52.633,52.633,52.6166,52.6166,14400.0
2014-06-17 13:40:00,64.42,64.44,64.42,64.44,21100.0,52.6166,52.633,52.6166,52.633,21100.0
2014-06-17 13:45:00,64.45,64.46,64.45,64.46,22800.0,52.6411,52.6493,52.6411,52.6493,22800.0
2014-06-17 13:50:00,64.45,64.45,64.43,64.44,6500.0,52.6411,52.6411,52.6248,52.633,6500.0
2014-06-17 13:55:00,64.44,64.45,64.44,64.45,7000.0,52.633,52.6411,52.633,52.6411,7000.0
2014-06-17 14:00:00,64.45,64.45,64.43,64.44,8200.0,52.6411,52.6411,52.6248,52.633,8200.0
2014-06-17 14:05:00,64.44,64.44,64.43,64.43,5000.0,52.633,52.633,52.6248,52.6248,5000.0
2014-06-17 14:10:00,64.43,64.44,64.42,64.42,25400.0,52.6248,52.633,52.6166,52.6166,25400.0
2014-06-17 14:15:00,64.43,64.44,64.42,64.44,14200.0,52.6248,52.633,52.6166,52.633,14200.0
2014-06-17 14:20:00,64.44,64.46,64.44,64.45,41800.0,52.633,52.6493,52.633,52.6411,41800.0
2014-06-17 14:25:00,64.45,64.45,64.45,64.45,9400.0,52.6411,52.6411,52.6411,52.6411,9400.0
2014-06-17 14:30:00,64.44,64.45,64.44,64.45,10400.0,52.633,52.6411,52.633,52.6411,10400.0
2014-06-17 14:35:00,64.45,64.45,64.44,64.44,2800.0,52.6411,52.6411,52.633,52.633,2800.0
2014-06-17 14:40:00,64.43,64.45,64.43,64.45,4100.0,52.6248,52.6411,52.6248,52.6411,4100.0
2014-06-17 14:45:00,64.45,64.46,64.44,64.44,8300.0,52.6411,52.6493,52.633,52.633,8300.0
2014-06-17 14:50:00,64.44,64.45,64.44,64.44,12100.0,52.633,52.6411,52.633,52.633,12100.0
2014-06-17 14:55:00,64.44,64.45,64.44,64.45,12500.0,52.633,52.6411,52.633,52.6411,12500.0
2014-06-17 15:00:00,64.45,64.45,64.44,64.45,46500.0,52.6411,52.6411,52.633,52.6411,46500.0
2014-06-17 15:05:00,64.45,64.45,64.44,64.44,11800.0,52.6411,52.6411,52.633,52.633,11800.0
2014-06-17 15:10:00,64.44,64.44,64.43,64.44,10700.0,52.633,52.633,52.6248,52.633,10700.0
2014-06-17 15:15:00,64.44,64.46,64.43,64.45,40100.0,52.633,52.6493,52.6248,52.6411,40100.0
2014-06-17 15:20:00,64.46,64.47,64.45,64.46,29900.0,52.6493,52.6575,52.6411,52.6493,29900.0
2014-06-17 15:25:00,64.46,64.47,64.45,64.47,17900.0,52.6493,52.6575,52.6411,52.6575,17900.0
2014-06-17 15:30:00,64.47,64.49,64.46,64.49,64400.0,52.6575,52.6738,52.6493,52.6738,64400.0
2014-06-17 15:35:00,64.49,64.49,64.48,64.48,6500.0,52.6738,52.6738,52.6657,52.6657,6500.0
2014-06-17 15:40:00,64.49,64.51,64.48,64.51,51700.0,52.6738,52.6902,52.6657,52.6902,51700.0
2014-06-17 15:45:00,64.5,64.51,64.5,64.51,71400.0,52.682,52.6902,52.682,52.6902,71400.0
2014-06-17 15:50:00,64.52,64.54,64.5,64.52,73000.0,52.6983,52.7147,52.682,52.6983,73000.0
2014-06-17 15:55:00,64.52,64.57,64.51,64.56,172900.0,52.6983,52.7392,52.6902,52.731,172900.0
2014-06-18 09:30:00,64.23,64.24,64.12,64.16,15200.0,52.4615,52.4696,52.3716,52.4043,15200.0
2014-06-18 09:35:00,64.16,64.21,64.16,64.19,10900.0,52.4043,52.4451,52.4043,52.4288,10900.0
2014-06-18 09:40:00,64.19,64.2,64.18,64.19,6700.0,52.4288,52.437,52.4206,52.4288,6700.0
2014-06-18 09:45:00,64.18,64.19,64.16,64.16,4800.0,52.4206,52.4288,52.4043,52.4043,4800.0
2014-06-18 09:50:00,64.16,64.16,64.14,64.15,10700.0,52.4043,52.4043,52.3879,52.3961,10700.0
2014-06-18 09:55:00,64.15,64.19,64.15,64.19,11400.0,52.3961,52.4288,52.3961,52.4288,11400.0
2014-06-18 10:00:00,64.19,64.2,64.16,64.17,11800.0,52.4288,52.437,52.4043,52.4125,11800.0
2014-06-18 10:05:00,64.16,64.17,64.1,64.12,37500.0,52.4043,52.4125,52.3553,52.3716,37500.0
2014-06-18 10:10:00,64.11,64.12,64.11,64.11,43100.0,52.3634,52.3716,52.3634,52.3634,43100.0
2014-06-18 10:15:00,64.11,64.12,64.08,64.08,180200.0,52.3634,52.3716,52.3389,52.3389,180200.0
2014-06-18 10:20:00,64.08,64.08,64.06,64.07,62500.0,52.3389,52.3389,52.3226,52.3308,62500.0
2014-06-18 10:25:00,64.08,64.09,64.06,64.09,10900.0,52.3389,52.3471,52.3226,52.3471,10900.0
2014-06-18 10:30:00,64.09,64.1,64.08,64.09,9800.0,52.3471,52.3553,52.3389,52.3471,9800.0
2014-06-18 10:35:00,64.09,64.12,64.08,64.12,8200.0,52.3471,52.3716,52.3389,52.3716,8200.0
2014-06-18 10:40:00,64.12,64.13,64.11,64.12,18900.0,52.3716,52.3798,52.3634,52.3716,18900.0
2014-06-18 10:45:00,64.12,64.13,64.11,64.13,9800.0,52.3716,52.3798,52.3634,52.3798,9800.0
2014-06-18 10:50:00,64.12,64.14,64.12,64.14,11000.0,52.3716,52.3879,52.3716,52.3879,11000.0
2014-06-18 10:55:00,64.14,64.14,64.11,64.11,18300.0,52.3879,52.3879,52.3634,52.3634,18300.0
2014-06-18 11:00:00,64.1,64.12,64.09,64.12,10900.0,52.3553,52.3716,52.3471,52.3716,10900.0
2014-06-18 11:05:00,64.12,64.13,64.11,64.13,21600.0,52.3716,52.3798,52.3634,52.3798,21600.0
2014-06-18 11:10:00,64.13,64.15,64.12,64.14,11600.0,52.3798,52.3961,52.3716,52.3879,11600.0
2014-06-18 11:15:00,64.13,64.15,64.13,64.15,17100.0,52.3798,52.3961,52.3798,52.3961,17100.0
2014-06-18 11:20:00,64.14,64.15,64.13,64.14,4200.0,52.3879,52.3961,52.3798,52.3879,4200.0
2014-06-18 11:25:00,64.13,64.14,64.13,64.14,4400.0,52.3798,52.3879,52.3798,52.3879,4400.0
2014-06-18 11:30:00,64.13,64.15,64.13,64.15,9400.0,52.3798,52.3961,52.3798,52.3961,9400.0
2014-06-18 11:35:00,64.15,64.16,64.14,64.15,16400.0,52.3961,52.4043,52.3879,52.3961,16400.0
2014-06-18 11:40:00,64.15,64.15,64.13,64.14,16600.0,52.3961,52.3961,52.3798,52.3879,16600.0
2014-06-18 11:45:00,64.14,64.14,64.13,64.13,10300.0,52.3879,52.3879,52.3798,52.3798,10300.0
2014-06-18 11:50:00,64.12,64.13,64.1,64.11,20400.0,52.3716,52.3798,52.3553,52.3634,20400.0
2014-06-18 11:55:00,64.1,64.11,64.1,64.11,14800.0,52.3553,52.3634,52.3553,52.3634,14800.0
2014-06-18 12:00:00,64.1,64.11,64.05,64.06,37000.0,52.3553,52.3634,52.3144,52.3226,37000.0
2014-06-18 12:05:00,64.05,64.07,64.05,64.07,34700.0,52.3144,52.3308,52.3144,52.3308,34700.0
2014-06-18 12:10:00,64.07,64.07,64.05,64.07,25600.0,52.3308,52.3308,52.3144,52.3308,25600.0
2014-06-18 12:15:00,64.06,64.09,64.05,64.09,62000.0,52.3226,52.3471,52.3144,52.3471,62000.0
2014-06-18 12:20:00,64.08,64.09,64.08,64.08,3900.0,52.3389,52.3471,52.3389,52.3389,3900.0
2014-06-18 12:25:00,64.08,64.09,64.06,64.07,18400.0,52.3389,52.3471,52.3226,52.3308,18400.0
2014-06-18 12:30:00,64.06,64.07,64.06,64.06,11200.0,52.3226,52.3308,52.3226,52.3226,11200.0
2014-06-18 12:35:00,64.06,64.07,64.05,64.05,23500.0,52.3226,52.3308,52.3144,52.3144,23500.0
2014-06-18 12:40:00,64.06,64.06,64.05,64.06,9700.0,52.3226,52.3226,52.3144,52.3226,9700.0
2014-06-18 12:45:00,64.05,64.08,64.05,64.08,18100.0,52.3144,52.3389,52.3144,52.3389,18100.0
2014-06-18 12:50:00,64.07,64.09,64.07,64.09,7300.0,52.3308,52.3471,52.3308,52.3471,7300.0
2014-06-18 12:55:00,64.09,64.09,64.08,64.09,12800.0,52.3471,52.3471,52.3389,52.3471,12800.0
2014-06-18 13:00:00,64.09,64.1,64.08,64.09,15100.0,52.3471,52.3553,52.3389,52.3471,15100.0
2014-06-18 13:05:00,64.09,64.09,64.08,64.09,10900.0,52.3471,52.3471,52.3389,52.3471,10900.0
2014-06-18 13:10:00,64.08,64.09,64.08,64.08,7500.0,52.3389,52.3471,52.3389,52.3389,7500.0
2014-06-18 13:15:00,64.08,64.09,64.06,64.07,23100.0,52.3389,52.3471,52.3226,52.3308,23100.0
2014-06-18 13:20:00,64.06,64.08,64.06,64.07,19800.0,52.3226,52.3389,52.3226,52.3308,19800.0
2014-06-18 13:25:00,64.08,64.08,64.07,64.08,9700.0,52.3389,52.3389,52.3308,52.3389,9700.0
2014-06-18 13:30:00,64.07,64.08,64.05,64.06,30800.0,52.3308,52.3389,52.3144,52.3226,30800.0
2014-06-18 13:35:00,64.06,64.06,64.05,64.06,11500.0,52.3226,52.3226,52.3144,52.3226,11500.0
2014-06-18 13:40:00,64.05,64.06,64.05,64.06,10700.0,52.3144,52.3226,52.3144,52.3226,10700.0
2014-06-18 13:45:00,64.05,64.06,64.05,64.06,5300.0,52.3144,52.3226,52.3144,52.3226,5300.0
2014-06-18 13:50:00,64.06,64.09,64.06,64.08,19600.0,52.3226,52.3471,52.3226,52.3389,19600.0
2014-06-18 13:55:00,64.08,64.21,64.06,64.21,12100.0,52.3389,52.4451,52.3226,52.4451,12100.0
2014-06-18 14:00:00,64.13,64.23,64.05,64.15,26800.0,52.3798,52.4615,52.3144,52.3961,26800.0
2014-06-18 14:05:00,64.14,64.15,64.05,64.09,20900.0,52.3879,52.3961,52.3144,52.3471,20900.0
2014-06-18 14:10:00,64.09,64.17,64.09,64.16,35800.0,52.3471,52.4125,52.3471,52.4043,35800.0
2014-06-18 14:15:00,64.17,64.26,64.17,64.24,62400.0,52.4125,52.486,52.4125,52.4696,62400.0
2014-06-18 14:20:00,64.24,64.36,64.24,64.35,114200.0,52.4696,52.5676,52.4696,52.5595,114200.0
2014-06-18 14:25:00,64.36,64.41,64.36,64.41,43100.0,52.5676,52.6085,52.5676,52.6085,43100.0
2014-06-18 14:30:00,64.41,64.47,64.41,64.46,184900.0,52.6085,52.6575,52.6085,52.6493,184900.0
2014-06-18 14:35:00,64.45,64.5,64.44,64.5,23200.0,52.6411,52.682,52.633,52.682,23200.0
2014-06-18 14:40:00,64.5,64.5,64.4,64.4,35300.0,52.682,52.682,52.6003,52.6003,35300.0
2014-06-18 14:45:00,64.4,64.42,64.39,64.41,27700.0,52.6003,52.6166,52.5921,52.6085,27700.0
2014-06-18 14:50:00,64.42,64.45,64.4,64.42,34100.0,52.6166,52.6411,52.6003,52.6166,34100.0
2014-06-18 14:55:00,64.42,64.48,64.41,64.45,25400.0,52.6166,52.6657,52.6085,52.6411,25400.0
2014-06-18 15:00:00,64.45,64.5,64.45,64.49,19900.0,52.6411,52.682,52.6411,52.6738,19900.0
2014-06-18 15:05:00,64.5,64.53,64.49,64.51,30800.0,52.682,52.7065,52.6738,52.6902,30800.0
2014-06-18 15:10:00,64.51,64.54,64.5,64.53,31500.0,52.6902,52.7147,52.682,52.7065,31500.0
2014-06-18 15:15:00,64.53,64.61,64.53,64.61,33900.0,52.7065,52.7718,52.7065,52.7718,33900.0
2014-06-18 15:20:00,64.6,64.62,64.59,64.61,8400.0,52.7637,52.78,52.7555,52.7718,8400.0
2014-06-18 15:25:00,64.61,64.62,64.58,64.62,9100.0,52.7718,52.78,52.7473,52.78,9100.0
2014-06-18 15:30:00,64.63,64.64,64.62,64.64,11000.0,52.7882,52.7963,52.78,52.7963,11000.0
2014-06-18 15:35:00,64.64,64.66,64.62,64.64,21900.0,52.7963,52.8127,52.78,52.7963,21900.0
2014-06-18 15:40:00,64.64,64.69,64.64,64.68,71600.0,52.7963,52.8372,52.7963,52.829,71600.0
2014-06-18 15:45:00,64.68,64.75,64.67,64.75,64400.0,52.829,52.8862,52.8208,52.8862,64400.0
2014-06-18 15:50:00,64.75,64.75,64.72,64.73,13300.0,52.8862,52.8862,52.8617,52.8698,13300.0
2014-06-18 15:55:00,64.73,64.8,64.72,64.75,113900.0,52.8698,52.927,52.8617,52.8862,113900.0
2014-06-19 09:30:00,64.37,64.5,64.35,64.48,26900.0,52.5758,52.682,52.5595,52.6657,26900.0
2014-06-19 09:35:00,64.48,64.53,64.48,64.52,40400.0,52.6657,52.7065,52.6657,52.6983,40400.0
2014-06-19 09:40:00,64.51,64.53,64.51,64.52,12400.0,52.6902,52.7065,52.6902,52.6983,12400.0
2014-06-19 09:45:00,64.52,64.53,64.49,64.49,13700.0,52.6983,52.7065,52.6738,52.6738,13700.0
2014-06-19 09:50:00,64.49,64.49,64.48,64.48,45700.0,52.6738,52.6738,52.6657,52.6657,45700.0
2014-06-19 09:55:00,64.48,64.52,64.48,64.51,25800.0,52.6657,52.6983,52.6657,52.6902,25800.0
2014-06-19 10:00:00,64.53,64.54,64.5,64.5,10600.0,52.7065,52.7147,52.682,52.682,10600.0
2014-06-19 10:05:00,64.51,64.52,64.49,64.52,7500.0,52.6902,52.6983,52.6738,52.6983,7500.0
2014-06-19 10:10:00,64.51,64.55,64.51,64.52,8500.0,52.6902,52.7228,52.6902,52.6983,8500.0
2014-06-19 10:15:00,64.52,64.55,64.52,64.53,26100.0,52.6983,52.7228,52.6983,52.7065,26100.0
2014-06-19 10:20:00,64.54,64.54,64.51,64.51,10500.0,52.7147,52.7147,52.6902,52.6902,10500.0
2014-06-19 10:25:00,64.51,64.54,64.5,64.53,90400.0,52.6902,52.7147,52.682,52.7065,90400.0
2014-06-19 10:30:00,64.53,64.56,64.52,64.52,152600.0,52.7065,52.731,52.6983,52.6983,152600.0
2014-06-19 10:35:00,64.53,64.55,64.53,64.53,34600.0,52.7065,52.7228,52.7065,52.7065,34600.0
2014-06-19 10:40:00,64.53,64.56,64.53,64.55,13100.0,52.7065,52.731,52.7065,52.7228,13100.0
2014-06-19 10:45:00,64.56,64.56,64.54,64.55,25700.0,52.731,52.731,52.7147,52.7228,25700.0
2014-06-19 10:50:00,64.55,64.56,64.52,64.52,11500.0,52.7228,52.731,52.6983,52.6983,11500.0
2014-06-19 10:55:00,64.52,64.52,64.49,64.5,15700.0,52.6983,52.6983,52.6738,52.682,15700.0
2014-06-19 11:00:00,64.5,64.53,64.5,64.52,5300.0,52.682,52.7065,52.682,52.6983,5300.0
2014-06-19 11:05:00,64.51,64.51,64.45,64.45,11100.0,52.6902,52.6902,52.6411,52.6411,11100.0
2014-06-19 11:10:00,64.46,64.48,64.46,64.46,12400.0,52.6493,52.6657,52.6493,52.6493,12400.0
2014-06-19 11:15:00,64.46,64.47,64.45,64.47,4900.0,52.6493,52.6575,52.6411,52.6575,4900.0
2014-06-19 11:20:00,64.47,64.47,64.45,64.47,6600.0,52.6575,52.6575,52.6411,52.6575,6600.0
2014-06-19 11:25:00,64.47,64.48,64.47,64.47,6200.0,52.6575,52.6657,52.6575,52.6575,6200.0
2014-06-19 11:30:00,64.47,64.48,64.45,64.46,7000.0,52.6575,52.6657,52.6411,52.6493,7000.0
2014-06-19 11:35:00,64.47,64.48,64.47,64.47,7200.0,52.6575,52.6657,52.6575,52.6575,7200.0
2014-06-19 11:40:00,64.48,64.49,64.48,64.49,3900.0,52.6657,52.6738,52.6657,52.6738,3900.0
2014-06-19 11:45:00,64.49,64.49,64.48,64.48,2600.0,52.6738,52.6738,52.6657,52.6657,2600.0
2014-06-19 11:50:00,64.49,64.5,64.48,64.49,16700.0,52.6738,52.682,52.6657,52.6738,16700.0
2014-06-19 11:55:00,64.49,64.49,64.47,64.48,7600.0,52.6738,52.6738,52.6575,52.6657,7600.0
2014-06-19 12:00:00,64.49,64.5,64.47,64.47,6200.0,52.6738,52.682,52.6575,52.6575,6200.0
2014-06-19 12:05:00,64.48,64.49,64.47,64.49,5000.0,52.6657,52.6738,52.6575,52.6738,5000.0
2014-06-19 12:10:00,64.48,64.49,64.48,64.49,3700.0,52.6657,52.6738,52.6657,52.6738,3700.0
2014-06-19 12:15:00,64.48,64.49,64.48,64.48,2600.0,52.6657,52.6738,52.6657,52.6657,2600.0
2014-06-19 12:20:00,64.48,64.48,64.46,64.46,16600.0,52.6657,52.6657,52.6493,52.6493,16600.0
2014-06-19 12:25:00,64.46,64.47,64.44,64.44,12200.0,52.6493,52.6575,52.633,52.633,12200.0
2014-06-19 12:30:00,64.44,64.45,64.44,64.45,14300.0,52.633,52.6411,52.633,52.6411,14300.0
2014-06-19 12:35:00,64.45,64.45,64.43,64.44,44900.0,52.6411,52.6411,52.6248,52.633,44900.0
2014-06-19 12:40:00,64.45,64.45,64.43,64.43,17000.0,52.6411,52.6411,52.6248,52.6248,17000.0
2014-06-19 12:45:00,64.43,64.44,64.43,64.44,6700.0,52.6248,52.633,52.6248,52.633,6700.0
2014-06-19 12:50:00,64.44,64.44,64.43,64.43,6700.0,52.633,52.633,52.6248,52.6248,6700.0
2014-06-19 12:55:00,64.44,64.44,64.4,64.41,9900.0,52.633,52.633,52.6003,52.6085,9900.0
2014-06-19 13:00:00,64.42,64.43,64.42,64.43,4200.0,52.6166,52.6248,52.6166,52.6248,4200.0
2014-06-19 13:05:00,64.43,64.44,64.43,64.43,6300.0,52.6248,52.633,52.6248,52.6248,6300.0
2014-06-19 13:10:00,64.43,64.44,64.42,64.42,11900.0,52.6248,52.633,52.6166,52.6166,11900.0
2014-06-19 13:15:00,64.42,64.43,64.35,64.37,28400.0,52.6166,52.6248,52.5595,52.5758,28400.0
2014-06-19 13:20:00,64.37,64.38,64.37,64.38,7500.0,52.5758,52.584,52.5758,52.584,7500.0
2014-06-19 13:25:00,64.38,64.39,64.37,64.37,33400.0,52.584,52.5921,52.5758,52.5758,33400.0
2014-06-19 13:30:00,64.37,64.38,64.37,64.37,10200.0,52.5758,52.584,52.5758,52.5758,10200.0
2014-06-19 13:35:00,64.38,64.39,64.37,64.37,3300.0,52.584,52.5921,52.5758,52.5758,3300.0
2014-06-19 13:40:00,64.37,64.38,64.36,64.38,11100.0,52.5758,52.584,52.5676,52.584,11100.0
2014-06-19 13:45:00,64.38,64.39,64.37,64.39,9700.0,52.584,52.5921,52.5758,52.5921,9700.0
2014-06-19 13:50:00,64.39,64.4,64.39,64.39,3000.0,52.5921,52.6003,52.5921,52.5921,3000.0
2014-06-19 13:55:00,64.39,64.4,64.39,64.4,6100.0,52.5921,52.6003,52.5921,52.6003,6100.0
2014-06-19 14:00:00,64.39,64.41,64.39,64.4,13800.0,52.5921,52.6085,52.5921,52.6003,13800.0
2014-06-19 14:05:00,64.4,64.41,64.38,64.38,10600.0,52.6003,52.6085,52.584,52.584,10600.0
2014-06-19 14:10:00,64.37,64.39,64.37,64.39,9900.0,52.5758,52.5921,52.5758,52.5921,9900.0
2014-06-19 14:15:00,64.38,64.39,64.37,64.38,15300.0,52.584,52.5921,52.5758,52.584,15300.0
2014-06-19 14:20:00,64.38,64.4,64.37,64.4,11700.0,52.584,52.6003,52.5758,52.6003,11700.0
2014-06-19 14:25:00,64.41,64.42,64.4,64.41,9100.0,52.6085,52.6166,52.6003,52.6085,9100.0
2014-06-19 14:30:00,64.41,64.44,64.4,64.44,10000.0,52.6085,52.633,52.6003,52.633,10000.0
2014-06-19 14:35:00,64.44,64.45,64.44,64.45,8800.0,52.633,52.6411,52.633,52.6411,8800.0
2014-06-19 14:40:00,64.45,64.46,64.45,64.45,9000.0,52.6411,52.6493,52.6411,52.6411,9000.0
2014-06-19 14:45:00,64.45,64.46,64.44,64.45,15100.0,52.6411,52.6493,52.633,52.6411,15100.0
2014-06-19 14:50:00,64.45,64.46,64.44,64.45,13600.0,52.6411,52.6493,52.633,52.6411,13600.0
2014-06-19 14:55:00,64.45,64.48,64.45,64.48,14300.0,52.6411,52.6657,52.6411,52.6657,14300.0
2014-06-19 15:00:00,64.48,64.51,64.48,64.51,12600.0,52.6657,52.6902,52.6657,52.6902,12600.0
2014-06-19 15:05:00,64.5,64.52,64.5,64.51,82900.0,52.682,52.6983,52.682,52.6902,82900.0
2014-06-19 15:10:00,64.5,64.52,64.49,64.5,5300.0,52.682,52.6983,52.6738,52.682,5300.0
2014-06-19 15:15:00,64.51,64.51,64.48,64.48,20900.0,52.6902,52.6902,52.6657,52.6657,20900.0
2014-06-19 15:20:00,64.48,64.51,64.47,64.47,27100.0,52.6657,52.6902,52.6575,52.6575,27100.0
2014-06-19 15:25:00,64.48,64.5,64.48,64.49,20200.0,52.6657,52.682,52.6657,52.6738,20200.0
2014-06-19 15:30:00,64.5,64.51,64.49,64.5,7700.0,52.682,52.6902,52.6738,52.682,7700.0
2014-06-19 15:35:00,64.5,64.51,64.49,64.5,20200.0,52.682,52.6902,52.6738,52.682,20200.0
2014-06-19 15:40:00,64.5,64.52,64.5,64.52,18200.0,52.682,52.6983,52.682,52.6983,18200.0
2014-06-19 15:45:00,64.51,64.52,64.5,64.51,28600.0,52.6902,52.6983,52.682,52.6902,28600.0
2014-06-19 15:50:00,64.51,64.53,64.5,64.5,131500.0,52.6902,52.7065,52.682,52.682,131500.0
2014-06-19 15:55:00,64.5,64.54,64.48,64.53,209700.0,52.682,52.7147,52.6657,52.7065,209700.0
2014-06-20 09:30:00,63.57,63.64,63.29,63.34,61700.0,51.9224,51.9796,51.6937,51.7345,61700.0
2014-06-20 09:35:00,63.34,63.36,63.32,63.36,43500.0,51.7345,51.7509,51.7182,51.7509,43500.0
2014-06-20 09:40:00,63.35,63.35,63.31,63.33,21300.0,51.7427,51.7427,51.71,51.7264,21300.0
2014-06-20 09:45:00,63.33,63.36,63.32,63.36,29900.0,51.7264,51.7509,51.7182,51.7509,29900.0
2014-06-20 09:50:00,63.36,63.38,63.35,63.38,51300.0,51.7509,51.7672,51.7427,51.7672,51300.0
2014-06-20 09:55:00,63.38,63.38,63.36,63.38,15900.0,51.7672,51.7672,51.7509,51.7672,15900.0
2014-06-20 10:00:00,63.37,63.39,63.37,63.38,8500.0,51.759,51.7754,51.759,51.7672,8500.0
2014-06-20 10:05:00,63.38,63.38,63.36,63.37,17400.0,51.7672,51.7672,51.7509,51.759,17400.0
2014-06-20 10:10:00,63.37,63.38,63.36,63.37,7900.0,51.759,51.7672,51.7509,51.759,7900.0
2014-06-20 10:15:00,63.38,63.39,63.37,63.39,22300.0,51.7672,51.7754,51.759,51.7754,22300.0
2014-06-20 10:20:00,63.39,63.39,63.37,63.38,17000.0,51.7754,51.7754,51.759,51.7672,17000.0
2014-06-20 10:25:00,63.38,63.38,63.36,63.36,27000.0,51.7672,51.7672,51.7509,51.7509,27000.0
2014-06-20 10:30:00,63.36,63.38,63.36,63.38,27800.0,51.7509,51.7672,51.7509,51.7672,27800.0
2014-06-20 10:35:00,63.38,63.38,63.36,63.38,12900.0,51.7672,51.7672,51.7509,51.7672,12900.0
2014-06-20 10:40:00,63.38,63.38,63.37,63.37,10400.0,51.7672,51.7672,51.759,51.759,10400.0
2014-06-20 10:45:00,63.37,63.39,63.36,63.39,20200.0,51.759,51.7754,51.7509,51.7754,20200.0
2014-06-20 10:50:00,63.39,63.39,63.38,63.39,15400.0,51.7754,51.7754,51.7672,51.7754,15400.0
2014-06-20 10:55:00,63.39,63.41,63.38,63.39,38400.0,51.7754,51.7917,51.7672,51.7754,38400.0
2014-06-20 11:00:00,63.39,63.41,63.38,63.4,10200.0,51.7754,51.7917,51.7672,51.7835,10200.0
2014-06-20 11:05:00,63.4,63.41,63.4,63.41,3800.0,51.7835,51.7917,51.7835,51.7917,3800.0
2014-06-20 11:10:00,63.41,63.42,63.41,63.42,24800.0,51.7917,51.7999,51.7917,51.7999,24800.0
2014-06-20 11:15:00,63.42,63.44,63.41,63.44,4700.0,51.7999,51.8162,51.7917,51.8162,4700.0
2014-06-20 11:20:00,63.43,63.44,63.42,63.44,5400.0,51.808,51.8162,51.7999,51.8162,5400.0
2014-06-20 11:25:00,63.44,63.45,63.42,63.43,11700.0,51.8162,51.8244,51.7999,51.808,11700.0
2014-06-20 11:30:00,63.43,63.45,63.43,63.44,14000.0,51.808,51.8244,51.808,51.8162,14000.0
2014-06-20 11:35:00,63.44,63.46,63.43,63.46,19100.0,51.8162,51.8325,51.808,51.8325,19100.0
2014-06-20 11:40:00,63.46,63.46,63.45,63.46,5500.0,51.8325,51.8325,51.8244,51.8325,5500.0
2014-06-20 11:45:00,63.46,63.47,63.45,63.46,9000.0,51.8325,51.8407,51.8244,51.8325,9000.0
2014-06-20 11:50:00,63.45,63.46,63.43,63.45,9300.0,51.8244,51.8325,51.808,51.8244,9300.0
2014-06-20 11:55:00,63.45,63.45,63.44,63.45,11600.0,51.8244,51.8244,51.8162,51.8244,11600.0
2014-06-20 12:00:00,63.45,63.46,63.45,63.46,8800.0,51.8244,51.8325,51.8244,51.8325,8800.0
2014-06-20 12:05:00,63.46,63.46,63.45,63.45,10600.0,51.8325,51.8325,51.8244,51.8244,10600.0
2014-06-20 12:10:00,63.45,63.46,63.45,63.46,1000.0,51.8244,51.8325,51.8244,51.8325,1000.0
2014-06-20 12:15:00,63.45,63.46,63.45,63.46,1200.0,51.8244,51.8325,51.8244,51.8325,1200.0
2014-06-20 12:20:00,63.46,63.47,63.45,63.46,19000.0,51.8325,51.8407,51.8244,51.8325,19000.0
2014-06-20 12:25:00,63.45,63.46,63.44,63.46,6600.0,51.8244,51.8325,51.8162,51.8325,6600.0
2014-06-20 12:30:00,63.46,63.46,63.45,63.46,1900.0,51.8325,51.8325,51.8244,51.8325,1900.0
2014-06-20 12:35:00,63.47,63.47,63.45,63.45,12100.0,51.8407,51.8407,51.8244,51.8244,12100.0
2014-06-20 12:40:00,63.45,63.46,63.45,63.46,3500.0,51.8244,51.8325,51.8244,51.8325,3500.0
2014-06-20 12:45:00,63.46,63.47,63.44,63.44,10500.0,51.8325,51.8407,51.8162,51.8162,10500.0
2014-06-20 12:50:00,63.44,63.45,63.44,63.44,2500.0,51.8162,51.8244,51.8162,51.8162,2500.0
2014-06-20 12:55:00,63.43,63.44,63.43,63.43,4100.0,51.808,51.8162,51.808,51.808,4100.0
2014-06-20 13:00:00,63.44,63.44,63.43,63.44,3200.0,51.8162,51.8162,51.808,51.8162,3200.0
2014-06-20 13:05:00,63.43,63.44,63.42,63.42,2300.0,51.808,51.8162,51.7999,51.7999,2300.0
2014-06-20 13:10:00,63.42,63.44,63.42,63.44,7600.0,51.7999,51.8162,51.7999,51.8162,7600.0
2014-06-20 13:15:00,63.44,63.44,63.43,63.43,700.0,51.8162,51.8162,51.808,51.808,700.0
2014-06-20 13:20:00,63.44,63.44,63.43,63.44,2800.0,51.8162,51.8162,51.808,51.8162,2800.0
2014-06-20 13:25:00,63.44,63.46,63.43,63.46,8800.0,51.8162,51.8325,51.808,51.8325,8800.0
2014-06-20 13:30:00,63.47,63.47,63.46,63.46,1600.0,51.8407,51.8407,51.8325,51.8325,1600.0
2014-06-20 13:35:00,63.45,63.46,63.45,63.45,2900.0,51.8244,51.8325,51.8244,51.8244,2900.0
2014-06-20 13:40:00,63.45,63.46,63.44,63.45,2600.0,51.8244,51.8325,51.8162,51.8244,2600.0
2014-06-20 13:45:00,63.45,63.46,63.45,63.46,2500.0,51.8244,51.8325,51.8244,51.8325,2500.0
2014-06-20 13:50:00,63.46,63.47,63.46,63.47,2000.0,51.8325,51.8407,51.8325,51.8407,2000.0
2014-06-20 13:55:00,63.47,63.48,63.47,63.47,1300.0,51.8407,51.8489,51.8407,51.8407,1300.0
2014-06-20 14:00:00,63.48,63.48,63.47,63.48,4600.0,51.8489,51.8489,51.8407,51.8489,4600.0
2014-06-20 14:05:00,63.47,63.48,63.47,63.48,8700.0,51.8407,51.8489,51.8407,51.8489,8700.0
2014-06-20 14:10:00,63.47,63.51,63.47,63.5,4700.0,51.8407,51.8734,51.8407,51.8652,4700.0
2014-06-20 14:15:00,63.51,63.52,63.5,63.52,5500.0,51.8734,51.8815,51.8652,51.8815,5500.0
2014-06-20 14:20:00,63.51,63.53,63.51,63.52,7600.0,51.8734,51.8897,51.8734,51.8815,7600.0
2014-06-20 14:25:00,63.52,63.53,63.52,63.53,6700.0,51.8815,51.8897,51.8815,51.8897,6700.0
2014-06-20 14:30:00,63.53,63.55,63.53,63.54,4000.0,51.8897,51.9061,51.8897,51.8979,4000.0
2014-06-20 14:35:00,63.53,63.54,63.53,63.54,2200.0,51.8897,51.8979,51.8897,51.8979,2200.0
2014-06-20 14:40:00,63.54,63.54,63.52,63.52,3900.0,51.8979,51.8979,51.8815,51.8815,3900.0
2014-06-20 14:45:00,63.52,63.53,63.52,63.53,1500.0,51.8815,51.8897,51.8815,51.8897,1500.0
2014-06-20 14:50:00,63.52,63.53,63.52,63.53,6700.0,51.8815,51.8897,51.8815,51.8897,6700.0
2014-06-20 14:55:00,63.52,63.53,63.52,63.53,14500.0,51.8815,51.8897,51.8815,51.8897,14500.0
2014-06-20 15:00:00,63.53,63.53,63.51,63.51,6300.0,51.8897,51.8897,51.8734,51.8734,6300.0
2014-06-20 15:05:00,63.51,63.52,63.51,63.52,1400.0,51.8734,51.8815,51.8734,51.8815,1400.0
2014-06-20 15:10:00,63.52,63.54,63.51,63.53,8300.0,51.8815,51.8979,51.8734,51.8897,8300.0
2014-06-20 15:15:00,63.54,63.54,63.53,63.54,7700.0,51.8979,51.8979,51.8897,51.8979,7700.0
2014-06-20 15:20:00,63.53,63.55,63.52,63.55,85600.0,51.8897,51.9061,51.8815,51.9061,85600.0
2014-06-20 15:25:00,63.55,63.57,63.55,63.57,25700.0,51.9061,51.9224,51.9061,51.9224,25700.0
2014-06-20 15:30:00,63.56,63.57,63.56,63.56,1800.0,51.9142,51.9224,51.9142,51.9142,1800.0
2014-06-20 15:35:00,63.57,63.58,63.56,63.57,18600.0,51.9224,51.9306,51.9142,51.9224,18600.0
2014-06-20 15:40:00,63.58,63.61,63.57,63.6,34300.0,51.9306,51.9551,51.9224,51.9469,34300.0
2014-06-20 15:45:00,63.6,63.62,63.59,63.61,42200.0,51.9469,51.9632,51.9387,51.9551,42200.0
2014-06-20 15:50:00,63.62,63.64,63.61,63.61,38800.0,51.9632,51.9796,51.9551,51.9551,38800.0
2014-06-20 15:55:00,63.62,63.64,63.61,63.63,122900.0,51.9632,51.9796,51.9551,51.9714,122900.0
2014-06-23 09:30:00,63.96,64.0,63.87,63.88,29000.0,52.2409,52.2736,52.1674,52.1756,29000.0
2014-06-23 09:35:00,63.88,63.91,63.86,63.91,37500.0,52.1756,52.2001,52.1593,52.2001,37500.0
2014-06-23 09:40:00,63.92,63.93,63.9,63.9,6400.0,52.2083,52.2164,52.1919,52.1919,6400.0
2014-06-23 09:45:00,63.9,63.93,63.86,63.93,22100.0,52.1919,52.2164,52.1593,52.2164,22100.0
2014-06-23 09:50:00,63.93,63.93,63.89,63.93,18200.0,52.2164,52.2164,52.1838,52.2164,18200.0
2014-06-23 09:55:00,63.93,63.93,63.89,63.9,11500.0,52.2164,52.2164,52.1838,52.1919,11500.0
2014-06-23 10:00:00,63.89,63.92,63.89,63.92,27200.0,52.1838,52.2083,52.1838,52.2083,27200.0
2014-06-23 10:05:00,63.92,63.93,63.92,63.93,15300.0,52.2083,52.2164,52.2083,52.2164,15300.0
2014-06-23 10:10:00,63.93,63.93,63.9,63.93,5800.0,52.2164,52.2164,52.1919,52.2164,5800.0
2014-06-23 10:15:00,63.93,63.95,63.91,63.95,29300.0,52.2164,52.2328,52.2001,52.2328,29300.0
2014-06-23 10:20:00,63.94,63.96,63.94,63.96,6400.0,52.2246,52.2409,52.2246,52.2409,6400.0
2014-06-23 10:25:00,63.96,63.96,63.92,63.93,33600.0,52.2409,52.2409,52.2083,52.2164,33600.0
2014-06-23 10:30:00,63.94,63.95,63.93,63.95,22000.0,52.2246,52.2328,52.2164,52.2328,22000.0
2014-06-23 10:35:00,63.93,63.93,63.91,63.92,15000.0,52.2164,52.2164,52.2001,52.2083,15000.0
2014-06-23 10:40:00,63.92,63.93,63.92,63.92,6700.0,52.2083,52.2164,52.2083,52.2083,6700.0
2014-06-23 10:45:00,63.93,63.94,63.92,63.92,6700.0,52.2164,52.2246,52.2083,52.2083,6700.0
2014-06-23 10:50:00,63.92,63.92,63.91,63.91,16300.0,52.2083,52.2083,52.2001,52.2001,16300.0
2014-06-23 10:55:00,63.91,63.92,63.91,63.92,10700.0,52.2001,52.2083,52.2001,52.2083,10700.0
2014-06-23 11:00:00,63.92,63.93,63.92,63.92,500.0,52.2083,52.2164,52.2083,52.2083,500.0
2014-06-23 11:05:00,63.92,63.93,63.92,63.93,1700.0,52.2083,52.2164,52.2083,52.2164,1700.0
2014-06-23 11:10:00,63.94,63.94,63.93,63.94,1600.0,52.2246,52.2246,52.2164,52.2246,1600.0
2014-06-23 11:15:00,63.93,63.93,63.91,63.91,14300.0,52.2164,52.2164,52.2001,52.2001,14300.0
2014-06-23 11:20:00,63.91,63.94,63.91,63.93,3500.0,52.2001,52.2246,52.2001,52.2164,3500.0
2014-06-23 11:25:00,63.92,63.92,63.89,63.9,20800.0,52.2083,52.2083,52.1838,52.1919,20800.0
2014-06-23 11:30:00,63.9,63.93,63.89,63.93,37600.0,52.1919,52.2164,52.1838,52.2164,37600.0
2014-06-23 11:35:00,63.93,63.94,63.91,63.92,5600.0,52.2164,52.2246,52.2001,52.2083,5600.0
2014-06-23 11:40:00,63.92,63.93,63.92,63.93,2400.0,52.2083,52.2164,52.2083,52.2164,2400.0
2014-06-23 11:45:00,63.93,63.93,63.91,63.92,2500.0,52.2164,52.2164,52.2001,52.2083,2500.0
2014-06-23 11:50:00,63.92,63.93,63.91,63.92,2000.0,52.2083,52.2164,52.2001,52.2083,2000.0
2014-06-23 11:55:00,63.92,63.94,63.92,63.93,10700.0,52.2083,52.2246,52.2083,52.2164,10700.0
2014-06-23 12:00:00,63.92,63.95,63.92,63.95,3800.0,52.2083,52.2328,52.2083,52.2328,3800.0
2014-06-23 12:05:00,63.95,63.96,63.95,63.96,9200.0,52.2328,52.2409,52.2328,52.2409,9200.0
2014-06-23 12:10:00,63.96,63.97,63.96,63.97,3600.0,52.2409,52.2491,52.2409,52.2491,3600.0
2014-06-23 12:15:00,63.97,63.98,63.96,63.97,6400.0,52.2491,52.2573,52.2409,52.2491,6400.0
2014-06-23 12:20:00,63.98,63.98,63.97,63.97,1300.0,52.2573,52.2573,52.2491,52.2491,1300.0
2014-06-23 12:25:00,63.97,63.97,63.97,63.97,0.0,52.2491,52.2491,52.2491,52.2491,0.0
2014-06-23 12:30:00,63.97,63.98,63.97,63.98,2100.0,52.2491,52.2573,52.2491,52.2573,2100.0
2014-06-23 12:35:00,63.98,63.98,63.98,63.98,900.0,52.2573,52.2573,52.2573,52.2573,900.0
2014-06-23 12:40:00,63.98,63.98,63.98,63.98,400.0,52.2573,52.2573,52.2573,52.2573,400.0
2014-06-23 12:45:00,63.97,63.98,63.97,63.98,1400.0,52.2491,52.2573,52.2491,52.2573,1400.0
2014-06-23 12:50:00,63.98,63.98,63.98,63.98,2700.0,52.2573,52.2573,52.2573,52.2573,2700.0
2014-06-23 12:55:00,63.98,63.99,63.98,63.99,4400.0,52.2573,52.2654,52.2573,52.2654,4400.0
2014-06-23 13:00:00,64.0,64.0,64.0,64.0,200.0,52.2736,52.2736,52.2736,52.2736,200.0
2014-06-23 13:05:00,64.0,64.0,64.0,64.0,100.0,52.2736,52.2736,52.2736,52.2736,100.0
2014-06-23 13:10:00,63.99,64.0,63.97,63.97,84500.0,52.2654,52.2736,52.2491,52.2491,84500.0
2014-06-23 13:15:00,63.97,63.97,63.96,63.96,9800.0,52.2491,52.2491,52.2409,52.2409,9800.0
2014-06-23 13:20:00,63.95,63.96,63.94,63.94,14100.0,52.2328,52.2409,52.2246,52.2246,14100.0
2014-06-23 13:25:00,63.94,63.96,63.94,63.95,18400.0,52.2246,52.2409,52.2246,52.2328,18400.0
2014-06-23 13:30:00,63.95,63.95,63.94,63.95,15900.0,52.2328,52.2328,52.2246,52.2328,15900.0
2014-06-23 13:35:00,63.94,63.95,63.94,63.95,13300.0,52.2246,52.2328,52.2246,52.2328,13300.0
2014-06-23 13:40:00,63.94,63.95,63.94,63.95,2400.0,52.2246,52.2328,52.2246,52.2328,2400.0
2014-06-23 13:45:00,63.95,63.95,63.95,63.95,800.0,52.2328,52.2328,52.2328,52.2328,800.0
2014-06-23 13:50:00,63.95,63.95,63.95,63.95,6300.0,52.2328,52.2328,52.2328,52.2328,6300.0
2014-06-23 13:55:00,63.95,63.96,63.95,63.96,1100.0,52.2328,52.2409,52.2328,52.2409,1100.0
2014-06-23 14:00:00,63.96,63.96,63.96,63.96,400.0,52.2409,52.2409,52.2409,52.2409,400.0
2014-06-23 14:05:00,63.96,63.96,63.96,63.96,400.0,52.2409,52.2409,52.2409,52.2409,400.0
2014-06-23 14:10:00,63.95,63.96,63.94,63.95,17000.0,52.2328,52.2409,52.2246,52.2328,17000.0
2014-06-23 14:15:00,63.95,63.96,63.95,63.96,3000.0,52.2328,52.2409,52.2328,52.2409,3000.0
2014-06-23 14:20:00,63.96,63.96,63.95,63.96,1900.0,52.2409,52.2409,52.2328,52.2409,1900.0
2014-06-23 14:25:00,63.96,63.96,63.95,63.95,1600.0,52.2409,52.2409,52.2328,52.2328,1600.0
2014-06-23 14:30:00,63.95,63.96,63.94,63.96,4000.0,52.2328,52.2409,52.2246,52.2409,4000.0
2014-06-23 14:35:00,63.95,63.96,63.95,63.96,1200.0,52.2328,52.2409,52.2328,52.2409,1200.0
2014-06-23 14:40:00,63.96,63.96,63.96,63.96,3300.0,52.2409,52.2409,52.2409,52.2409,3300.0
2014-06-23 14:45:00,63.96,63.96,63.94,63.94,3300.0,52.2409,52.2409,52.2246,52.2246,3300.0
2014-06-23 14:50:00,63.94,63.95,63.94,63.95,5900.0,52.2246,52.2328,52.2246,52.2328,5900.0
2014-06-23 14:55:00,63.95,63.97,63.95,63.97,19600.0,52.2328,52.2491,52.2328,52.2491,19600.0
2014-06-23 15:00:00,63.97,63.98,63.96,63.97,17500.0,52.2491,52.2573,52.2409,52.2491,17500.0
2014-06-23 15:05:00,63.97,63.98,63.97,63.98,4300.0,52.2491,52.2573,52.2491,52.2573,4300.0
2014-06-23 15:10:00,63.98,63.98,63.97,63.97,6500.0,52.2573,52.2573,52.2491,52.2491,6500.0
2014-06-23 15:15:00,63.97,64.0,63.97,63.99,10100.0,52.2491,52.2736,52.2491,52.2654,10100.0
2014-06-23 15:20:00,64.0,64.0,63.99,63.99,4700.0,52.2736,52.2736,52.2654,52.2654,4700.0
2014-06-23 15:25:00,63.99,64.0,63.99,64.0,6600.0,52.2654,52.2736,52.2654,52.2736,6600.0
2014-06-23 15:30:00,64.01,64.01,63.98,63.99,14600.0,52.2818,52.2818,52.2573,52.2654,14600.0
2014-06-23 15:35:00,63.98,63.98,63.96,63.97,42200.0,52.2573,52.2573,52.2409,52.2491,42200.0
2014-06-23 15:40:00,63.97,63.98,63.96,63.97,41400.0,52.2491,52.2573,52.2409,52.2491,41400.0
2014-06-23 15:45:00,63.97,64.0,63.96,63.98,54000.0,52.2491,52.2736,52.2409,52.2573,54000.0
2014-06-23 15:50:00,63.98,63.98,63.93,63.93,46800.0,52.2573,52.2573,52.2164,52.2164,46800.0
2014-06-23 15:55:00,63.94,63.94,63.91,63.93,90500.0,52.2246,52.2246,52.2001,52.2164,90500.0
2014-06-24 09:30:00,64.67,64.76,64.67,64.76,33300.0,52.8208,52.8943,52.8208,52.8943,33300.0
2014-06-24 09:35:00,64.76,64.76,64.74,64.75,22300.0,52.8943,52.8943,52.878,52.8862,22300.0
2014-06-24 09:40:00,64.76,64.77,64.74,64.76,23500.0,52.8943,52.9025,52.878,52.8943,23500.0
2014-06-24 09:45:00,64.76,64.79,64.76,64.79,16500.0,52.8943,52.9189,52.8943,52.9189,16500.0
2014-06-24 09:50:00,64.78,64.78,64.76,64.76,7400.0,52.9107,52.9107,52.8943,52.8943,7400.0
2014-06-24 09:55:00,64.77,64.77,64.74,64.74,8000.0,52.9025,52.9025,52.878,52.878,8000.0
2014-06-24 10:00:00,64.74,64.77,64.74,64.77,32700.0,52.878,52.9025,52.878,52.9025,32700.0
2014-06-24 10:05:00,64.78,64.83,64.78,64.8,10700.0,52.9107,52.9515,52.9107,52.927,10700.0
2014-06-24 10:10:00,64.8,64.81,64.78,64.79,25500.0,52.927,52.9352,52.9107,52.9189,25500.0
2014-06-24 10:15:00,64.8,64.83,64.79,64.8,16500.0,52.927,52.9515,52.9189,52.927,16500.0
2014-06-24 10:20:00,64.81,64.84,64.81,64.84,4700.0,52.9352,52.9597,52.9352,52.9597,4700.0
2014-06-24 10:25:00,64.84,64.87,64.82,64.86,8900.0,52.9597,52.9842,52.9434,52.976,8900.0
2014-06-24 10:30:00,64.87,64.88,64.86,64.88,6300.0,52.9842,52.9924,52.976,52.9924,6300.0
2014-06-24 10:35:00,64.87,64.92,64.87,64.92,12200.0,52.9842,53.025,52.9842,53.025,12200.0
2014-06-24 10:40:00,64.92,64.93,64.9,64.91,34600.0,53.025,53.0332,53.0087,53.0169,34600.0
2014-06-24 10:45:00,64.9,64.91,64.9,64.9,2300.0,53.0087,53.0169,53.0087,53.0087,2300.0
2014-06-24 10:50:00,64.91,64.92,64.9,64.92,13200.0,53.0169,53.025,53.0087,53.025,13200.0
2014-06-24 10:55:00,64.92,64.92,64.91,64.92,8500.0,53.025,53.025,53.0169,53.025,8500.0
2014-06-24 11:00:00,64.92,64.94,64.92,64.94,18500.0,53.025,53.0414,53.025,53.0414,18500.0
2014-06-24 11:05:00,64.94,64.95,64.91,64.92,5600.0,53.0414,53.0495,53.0169,53.025,5600.0
2014-06-24 11:10:00,64.91,64.92,64.91,64.92,5100.0,53.0169,53.025,53.0169,53.025,5100.0
2014-06-24 11:15:00,64.92,64.92,64.91,64.91,1900.0,53.025,53.025,53.0169,53.0169,1900.0
2014-06-24 11:20:00,64.92,64.92,64.9,64.9,7100.0,53.025,53.025,53.0087,53.0087,7100.0
2014-06-24 11:25:00,64.91,64.91,64.89,64.89,33500.0,53.0169,53.0169,53.0005,53.0005,33500.0
2014-06-24 11:30:00,64.89,64.9,64.88,64.88,7700.0,53.0005,53.0087,52.9924,52.9924,7700.0
2014-06-24 11:35:00,64.88,64.88,64.87,64.88,2900.0,52.9924,52.9924,52.9842,52.9924,2900.0
2014-06-24 11:40:00,64.87,64.87,64.86,64.86,20200.0,52.9842,52.9842,52.976,52.976,20200.0
2014-06-24 11:45:00,64.86,64.88,64.86,64.88,4900.0,52.976,52.9924,52.976,52.9924,4900.0
2014-06-24 11:50:00,64.87,64.88,64.86,64.86,3800.0,52.9842,52.9924,52.976,52.976,3800.0
2014-06-24 11:55:00,64.87,64.88,64.87,64.88,2300.0,52.9842,52.9924,52.9842,52.9924,2300.0
2014-06-24 12:00:00,64.88,64.88,64.87,64.87,5500.0,52.9924,52.9924,52.9842,52.9842,5500.0
2014-06-24 12:05:00,64.87,64.87,64.87,64.87,5100.0,52.9842,52.9842,52.9842,52.9842,5100.0
2014-06-24 12:10:00,64.87,64.87,64.86,64.87,3200.0,52.9842,52.9842,52.976,52.9842,3200.0
2014-06-24 12:15:00,64.86,64.87,64.86,64.87,2800.0,52.976,52.9842,52.976,52.9842,2800.0
2014-06-24 12:20:00,64.86,64.87,64.86,64.87,2300.0,52.976,52.9842,52.976,52.9842,2300.0
2014-06-24 12:25:00,64.86,64.87,64.86,64.87,5900.0,52.976,52.9842,52.976,52.9842,5900.0
2014-06-24 12:30:00,64.87,64.88,64.86,64.88,6900.0,52.9842,52.9924,52.976,52.9924,6900.0
2014-06-24 12:35:00,64.87,64.88,64.86,64.88,4100.0,52.9842,52.9924,52.976,52.9924,4100.0
2014-06-24 12:40:00,64.87,64.88,64.87,64.87,8100.0,52.9842,52.9924,52.9842,52.9842,8100.0
2014-06-24 12:45:00,64.88,64.88,64.85,64.87,5800.0,52.9924,52.9924,52.9679,52.9842,5800.0
2014-06-24 12:50:00,64.87,64.87,64.86,64.87,6800.0,52.9842,52.9842,52.976,52.9842,6800.0
2014-06-24 12:55:00,64.87,64.87,64.84,64.84,10900.0,52.9842,52.9842,52.9597,52.9597,10900.0
2014-06-24 13:00:00,64.84,64.84,64.76,64.78,26400.0,52.9597,52.9597,52.8943,52.9107,26400.0
2014-06-24 13:05:00,64.78,64.79,64.74,64.78,29900.0,52.9107,52.9189,52.878,52.9107,29900.0
2014-06-24 13:10:00,64.77,64.79,64.73,64.75,25700.0,52.9025,52.9189,52.8698,52.8862,25700.0
2014-06-24 13:15:00,64.74,64.74,64.72,64.73,6700.0,52.878,52.878,52.8617,52.8698,6700.0
2014-06-24 13:20:00,64.74,64.74,64.72,64.73,8000.0,52.878,52.878,52.8617,52.8698,8000.0
2014-06-24 13:25:00,64.72,64.76,64.72,64.76,15400.0,52.8617,52.8943,52.8617,52.8943,15400.0
2014-06-24 13:30:00,64.76,64.78,64.74,64.76,14300.0,52.8943,52.9107,52.878,52.8943,14300.0
2014-06-24 13:35:00,64.75,64.75,64.74,64.74,6300.0,52.8862,52.8862,52.878,52.878,6300.0
2014-06-24 13:40:00,64.74,64.77,64.72,64.75,20200.0,52.878,52.9025,52.8617,52.8862,20200.0
2014-06-24 13:45:00,64.75,64.76,64.73,64.73,5400.0,52.8862,52.8943,52.8698,52.8698,5400.0
2014-06-24 13:50:00,64.73,64.74,64.72,64.72,10500.0,52.8698,52.878,52.8617,52.8617,10500.0
2014-06-24 13:55:00,64.72,64.73,64.69,64.71,16600.0,52.8617,52.8698,52.8372,52.8535,16600.0
2014-06-24 14:00:00,64.7,64.75,64.7,64.74,10500.0,52.8453,52.8862,52.8453,52.878,10500.0
2014-06-24 14:05:00,64.74,64.74,64.71,64.72,12200.0,52.878,52.878,52.8535,52.8617,12200.0
2014-06-24 14:10:00,64.72,64.75,64.71,64.75,9200.0,52.8617,52.8862,52.8535,52.8862,9200.0
2014-06-24 14:15:00,64.75,64.75,64.71,64.73,15300.0,52.8862,52.8862,52.8535,52.8698,15300.0
2014-06-24 14:20:00,64.73,64.73,64.67,64.67,23200.0,52.8698,52.8698,52.8208,52.8208,23200.0
2014-06-24 14:25:00,64.67,64.68,64.62,64.64,26100.0,52.8208,52.829,52.78,52.7963,26100.0
2014-06-24 14:30:00,64.64,64.64,64.59,64.6,17100.0,52.7963,52.7963,52.7555,52.7637,17100.0
2014-06-24 14:35:00,64.59,64.63,64.59,64.62,7300.0,52.7555,52.7882,52.7555,52.78,7300.0
2014-06-24 14:40:00,64.62,64.62,64.61,64.62,8100.0,52.78,52.78,52.7718,52.78,8100.0
2014-06-24 14:45:00,64.63,64.64,64.62,64.63,12600.0,52.7882,52.7963,52.78,52.7882,12600.0
2014-06-24 14:50:00,64.62,64.63,64.61,64.61,6800.0,52.78,52.7882,52.7718,52.7718,6800.0
2014-06-24 14:55:00,64.61,64.63,64.61,64.62,21000.0,52.7718,52.7882,52.7718,52.78,21000.0
2014-06-24 15:00:00,64.62,64.62,64.56,64.6,47900.0,52.78,52.78,52.731,52.7637,47900.0
2014-06-24 15:05:00,64.6,64.6,64.56,64.57,14900.0,52.7637,52.7637,52.731,52.7392,14900.0
2014-06-24 15:10:00,64.57,64.58,64.53,64.56,63700.0,52.7392,52.7473,52.7065,52.731,63700.0
2014-06-24 15:15:00,64.56,64.58,64.55,64.56,49200.0,52.731,52.7473,52.7228,52.731,49200.0
2014-06-24 15:20:00,64.56,64.58,64.53,64.55,31900.0,52.731,52.7473,52.7065,52.7228,31900.0
2014-06-24 15:25:00,64.54,64.59,64.53,64.54,29000.0,52.7147,52.7555,52.7065,52.7147,29000.0
2014-06-24 15:30:00,64.54,64.58,64.53,64.53,25300.0,52.7147,52.7473,52.7065,52.7065,25300.0
2014-06-24 15:35:00,64.53,64.53,64.48,64.51,36000.0,52.7065,52.7065,52.6657,52.6902,36000.0
2014-06-24 15:40:00,64.51,64.58,64.51,64.58,38000.0,52.6902,52.7473,52.6902,52.7473,38000.0
2014-06-24 15:45:00,64.57,64.61,64.57,64.61,23400.0,52.7392,52.7718,52.7392,52.7718,23400.0
2014-06-24 15:50:00,64.6,64.61,64.56,64.61,31400.0,52.7637,52.7718,52.731,52.7718,31400.0
2014-06-24 15:55:00,64.61,64.66,64.59,64.61,71400.0,52.7718,52.8127,52.7555,52.7718,71400.0
2014-06-25 09:30:00,64.09,64.18,64.06,64.17,16600.0,52.3471,52.4206,52.3226,52.4125,16600.0
2014-06-25 09:35:00,64.18,64.18,64.1,64.12,33200.0,52.4206,52.4206,52.3553,52.3716,33200.0
2014-06-25 09:40:00,64.13,64.18,64.13,64.18,10700.0,52.3798,52.4206,52.3798,52.4206,10700.0
2014-06-25 09:45:00,64.18,64.2,64.16,64.16,7800.0,52.4206,52.437,52.4043,52.4043,7800.0
2014-06-25 09:50:00,64.16,64.21,64.16,64.2,28700.0,52.4043,52.4451,52.4043,52.437,28700.0
2014-06-25 09:55:00,64.2,64.2,64.16,64.16,10500.0,52.437,52.437,52.4043,52.4043,10500.0
2014-06-25 10:00:00,64.17,64.18,64.13,64.13,44600.0,52.4125,52.4206,52.3798,52.3798,44600.0
2014-06-25 10:05:00,64.12,64.12,64.09,64.12,30300.0,52.3716,52.3716,52.3471,52.3716,30300.0
2014-06-25 10:10:00,64.11,64.18,64.11,64.18,10500.0,52.3634,52.4206,52.3634,52.4206,10500.0
2014-06-25 10:15:00,64.18,64.18,64.16,64.16,5900.0,52.4206,52.4206,52.4043,52.4043,5900.0
2014-06-25 10:20:00,64.16,64.16,64.13,64.13,2400.0,52.4043,52.4043,52.3798,52.3798,2400.0
2014-06-25 10:25:00,64.13,64.15,64.13,64.14,5300.0,52.3798,52.3961,52.3798,52.3879,5300.0
2014-06-25 10:30:00,64.14,64.15,64.13,64.13,4600.0,52.3879,52.3961,52.3798,52.3798,4600.0
2014-06-25 10:35:00,64.12,64.15,64.11,64.13,18000.0,52.3716,52.3961,52.3634,52.3798,18000.0
2014-06-25 10:40:00,64.14,64.18,64.13,64.18,14300.0,52.3879,52.4206,52.3798,52.4206,14300.0
2014-06-25 10:45:00,64.19,64.23,64.19,64.23,20900.0,52.4288,52.4615,52.4288,52.4615,20900.0
2014-06-25 10:50:00,64.23,64.24,64.23,64.23,13700.0,52.4615,52.4696,52.4615,52.4615,13700.0
2014-06-25 10:55:00,64.24,64.29,64.24,64.29,7900.0,52.4696,52.5105,52.4696,52.5105,7900.0
2014-06-25 11:00:00,64.29,64.3,64.29,64.29,12200.0,52.5105,52.5186,52.5105,52.5105,12200.0
2014-06-25 11:05:00,64.3,64.3,64.28,64.29,7400.0,52.5186,52.5186,52.5023,52.5105,7400.0
2014-06-25 11:10:00,64.3,64.31,64.28,64.31,7500.0,52.5186,52.5268,52.5023,52.5268,7500.0
2014-06-25 11:15:00,64.32,64.32,64.28,64.3,21900.0,52.535,52.535,52.5023,52.5186,21900.0
2014-06-25 11:20:00,64.3,64.34,64.3,64.34,18000.0,52.5186,52.5513,52.5186,52.5513,18000.0
2014-06-25 11:25:00,64.34,64.37,64.34,64.35,10300.0,52.5513,52.5758,52.5513,52.5595,10300.0
2014-06-25 11:30:00,64.35,64.36,64.33,64.34,9600.0,52.5595,52.5676,52.5431,52.5513,9600.0
2014-06-25 11:35:00,64.33,64.34,64.29,64.3,13100.0,52.5431,52.5513,52.5105,52.5186,13100.0
2014-06-25 11:40:00,64.3,64.36,64.3,64.36,5900.0,52.5186,52.5676,52.5186,52.5676,5900.0
2014-06-25 11:45:00,64.36,64.36,64.33,64.34,12400.0,52.5676,52.5676,52.5431,52.5513,12400.0
2014-06-25 11:50:00,64.33,64.34,64.33,64.34,9400.0,52.5431,52.5513,52.5431,52.5513,9400.0
2014-06-25 11:55:00,64.34,64.35,64.34,64.35,13300.0,52.5513,52.5595,52.5513,52.5595,13300.0
2014-06-25 12:00:00,64.35,64.36,64.33,64.36,28600.0,52.5595,52.5676,52.5431,52.5676,28600.0
2014-06-25 12:05:00,64.35,64.36,64.34,64.35,17100.0,52.5595,52.5676,52.5513,52.5595,17100.0
2014-06-25 12:10:00,64.35,64.35,64.34,64.34,6500.0,52.5595,52.5595,52.5513,52.5513,6500.0
2014-06-25 12:15:00,64.35,64.36,64.34,64.36,35000.0,52.5595,52.5676,52.5513,52.5676,35000.0
2014-06-25 12:20:00,64.36,64.36,64.35,64.36,16500.0,52.5676,52.5676,52.5595,52.5676,16500.0
2014-06-25 12:25:00,64.36,64.36,64.36,64.36,7000.0,52.5676,52.5676,52.5676,52.5676,7000.0
2014-06-25 12:30:00,64.36,64.36,64.35,64.36,6000.0,52.5676,52.5676,52.5595,52.5676,6000.0
2014-06-25 12:35:00,64.36,64.36,64.35,64.36,8800.0,52.5676,52.5676,52.5595,52.5676,8800.0
2014-06-25 12:40:00,64.36,64.36,64.35,64.36,13200.0,52.5676,52.5676,52.5595,52.5676,13200.0
2014-06-25 12:45:00,64.36,64.36,64.36,64.36,7000.0,52.5676,52.5676,52.5676,52.5676,7000.0
2014-06-25 12:50:00,64.36,64.36,64.35,64.36,12500.0,52.5676,52.5676,52.5595,52.5676,12500.0
2014-06-25 12:55:00,64.36,64.36,64.35,64.36,19600.0,52.5676,52.5676,52.5595,52.5676,19600.0
2014-06-25 13:00:00,64.36,64.38,64.36,64.38,17700.0,52.5676,52.584,52.5676,52.584,17700.0
2014-06-25 13:05:00,64.38,64.39,64.37,64.39,28500.0,52.584,52.5921,52.5758,52.5921,28500.0
2014-06-25 13:10:00,64.39,64.39,64.37,64.38,21800.0,52.5921,52.5921,52.5758,52.584,21800.0
2014-06-25 13:15:00,64.38,64.38,64.37,64.37,10300.0,52.584,52.584,52.5758,52.5758,10300.0
2014-06-25 13:20:00,64.37,64.43,64.37,64.41,26700.0,52.5758,52.6248,52.5758,52.6085,26700.0
2014-06-25 13:25:00,64.41,64.42,64.4,64.41,14700.0,52.6085,52.6166,52.6003,52.6085,14700.0
2014-06-25 13:30:00,64.41,64.41,64.4,64.4,22200.0,52.6085,52.6085,52.6003,52.6003,22200.0
2014-06-25 13:35:00,64.4,64.4,64.4,64.4,4900.0,52.6003,52.6003,52.6003,52.6003,4900.0
2014-06-25 13:40:00,64.4,64.4,64.39,64.4,7700.0,52.6003,52.6003,52.5921,52.6003,7700.0
2014-06-25 13:45:00,64.39,64.4,64.39,64.39,9800.0,52.5921,52.6003,52.5921,52.5921,9800.0
2014-06-25 13:50:00,64.4,64.42,64.39,64.42,28400.0,52.6003,52.6166,52.5921,52.6166,28400.0
2014-06-25 13:55:00,64.42,64.43,64.41,64.42,48000.0,52.6166,52.6248,52.6085,52.6166,48000.0
2014-06-25 14:00:00,64.43,64.43,64.42,64.42,12200.0,52.6248,52.6248,52.6166,52.6166,12200.0
2014-06-25 14:05:00,64.43,64.43,64.41,64.42,16100.0,52.6248,52.6248,52.6085,52.6166,16100.0
2014-06-25 14:10:00,64.41,64.42,64.41,64.42,3400.0,52.6085,52.6166,52.6085,52.6166,3400.0
2014-06-25 14:15:00,64.42,64.43,64.41,64.43,9100.0,52.6166,52.6248,52.6085,52.6248,9100.0
2014-06-25 14:20:00,64.43,64.46,64.41,64.45,62600.0,52.6248,52.6493,52.6085,52.6411,62600.0
2014-06-25 14:25:00,64.45,64.46,64.42,64.45,56300.0,52.6411,52.6493,52.6166,52.6411,56300.0
2014-06-25 14:30:00,64.45,64.46,64.44,64.46,16400.0,52.6411,52.6493,52.633,52.6493,16400.0
2014-06-25 14:35:00,64.46,64.48,64.46,64.48,9700.0,52.6493,52.6657,52.6493,52.6657,9700.0
2014-06-25 14:40:00,64.48,64.49,64.45,64.45,26300.0,52.6657,52.6738,52.6411,52.6411,26300.0
2014-06-25 14:45:00,64.45,64.46,64.45,64.46,20300.0,52.6411,52.6493,52.6411,52.6493,20300.0
2014-06-25 14:50:00,64.46,64.48,64.46,64.47,55700.0,52.6493,52.6657,52.6493,52.6575,55700.0
2014-06-25 14:55:00,64.48,64.48,64.46,64.47,47800.0,52.6657,52.6657,52.6493,52.6575,47800.0
2014-06-25 15:00:00,64.47,64.47,64.46,64.47,14600.0,52.6575,52.6575,52.6493,52.6575,14600.0
2014-06-25 15:05:00,64.46,64.47,64.46,64.46,4400.0,52.6493,52.6575,52.6493,52.6493,4400.0
2014-06-25 15:10:00,64.46,64.48,64.46,64.48,13400.0,52.6493,52.6657,52.6493,52.6657,13400.0
2014-06-25 15:15:00,64.48,64.49,64.47,64.49,7800.0,52.6657,52.6738,52.6575,52.6738,7800.0
2014-06-25 15:20:00,64.5,64.53,64.5,64.53,31000.0,52.682,52.7065,52.682,52.7065,31000.0
2014-06-25 15:25:00,64.53,64.53,64.51,64.53,87200.0,52.7065,52.7065,52.6902,52.7065,87200.0
2014-06-25 15:30:00,64.52,64.53,64.51,64.53,20000.0,52.6983,52.7065,52.6902,52.7065,20000.0
2014-06-25 15:35:00,64.53,64.55,64.53,64.55,14600.0,52.7065,52.7228,52.7065,52.7228,14600.0
2014-06-25 15:40:00,64.54,64.56,64.54,64.55,15500.0,52.7147,52.731,52.7147,52.7228,15500.0
2014-06-25 15:45:00,64.55,64.58,64.53,64.53,34300.0,52.7228,52.7473,52.7065,52.7065,34300.0
2014-06-25 15:50:00,64.54,64.56,64.53,64.56,111600.0,52.7147,52.731,52.7065,52.731,111600.0
2014-06-25 15:55:00,64.56,64.57,64.51,64.51,96200.0,52.731,52.7392,52.6902,52.6902,96200.0
2014-06-26 09:30:00,64.93,65.0,64.83,64.92,143500.0,53.0332,53.0904,52.9515,53.025,143500.0
2014-06-26 09:35:00,64.9,64.93,64.88,64.9,23900.0,53.0087,53.0332,52.9924,53.0087,23900.0
2014-06-26 09:40:00,64.89,64.89,64.81,64.82,28100.0,53.0005,53.0005,52.9352,52.9434,28100.0
2014-06-26 09:45:00,64.81,64.81,64.73,64.74,52400.0,52.9352,52.9352,52.8698,52.878,52400.0
2014-06-26 09:50:00,64.73,64.74,64.68,64.73,31300.0,52.8698,52.878,52.829,52.8698,31300.0
2014-06-26 09:55:00,64.72,64.76,64.7,64.73,9900.0,52.8617,52.8943,52.8453,52.8698,9900.0
2014-06-26 10:00:00,64.73,64.75,64.7,64.73,75500.0,52.8698,52.8862,52.8453,52.8698,75500.0
2014-06-26 10:05:00,64.73,64.75,64.73,64.75,10700.0,52.8698,52.8862,52.8698,52.8862,10700.0
2014-06-26 10:10:00,64.75,64.77,64.73,64.73,6800.0,52.8862,52.9025,52.8698,52.8698,6800.0
2014-06-26 10:15:00,64.73,64.77,64.73,64.77,10200.0,52.8698,52.9025,52.8698,52.9025,10200.0
2014-06-26 10:20:00,64.78,64.81,64.77,64.8,9200.0,52.9107,52.9352,52.9025,52.927,9200.0
2014-06-26 10:25:00,64.81,64.81,64.77,64.79,8100.0,52.9352,52.9352,52.9025,52.9189,8100.0
2014-06-26 10:30:00,64.79,64.81,64.77,64.8,5100.0,52.9189,52.9352,52.9025,52.927,5100.0
2014-06-26 10:35:00,64.79,64.81,64.75,64.78,42800.0,52.9189,52.9352,52.8862,52.9107,42800.0
2014-06-26 10:40:00,64.77,64.8,64.75,64.78,12800.0,52.9025,52.927,52.8862,52.9107,12800.0
2014-06-26 10:45:00,64.78,64.78,64.77,64.78,2500.0,52.9107,52.9107,52.9025,52.9107,2500.0
2014-06-26 10:50:00,64.78,64.79,64.77,64.78,14800.0,52.9107,52.9189,52.9025,52.9107,14800.0
2014-06-26 10:55:00,64.78,64.79,64.76,64.78,3500.0,52.9107,52.9189,52.8943,52.9107,3500.0
2014-06-26 11:00:00,64.79,64.83,64.79,64.82,3600.0,52.9189,52.9515,52.9189,52.9434,3600.0
2014-06-26 11:05:00,64.83,64.83,64.8,64.81,4400.0,52.9515,52.9515,52.927,52.9352,4400.0
2014-06-26 11:10:00,64.82,64.82,64.8,64.8,5700.0,52.9434,52.9434,52.927,52.927,5700.0
2014-06-26 11:15:00,64.8,64.8,64.75,64.76,6000.0,52.927,52.927,52.8862,52.8943,6000.0
2014-06-26 11:20:00,64.77,64.78,64.76,64.77,4000.0,52.9025,52.9107,52.8943,52.9025,4000.0
2014-06-26 11:25:00,64.77,64.77,64.75,64.75,2500.0,52.9025,52.9025,52.8862,52.8862,2500.0
2014-06-26 11:30:00,64.76,64.77,64.74,64.75,1800.0,52.8943,52.9025,52.878,52.8862,1800.0
2014-06-26 11:35:00,64.76,64.79,64.76,64.78,8200.0,52.8943,52.9189,52.8943,52.9107,8200.0
2014-06-26 11:40:00,64.78,64.78,64.76,64.78,2700.0,52.9107,52.9107,52.8943,52.9107,2700.0
2014-06-26 11:45:00,64.78,64.79,64.78,64.79,3600.0,52.9107,52.9189,52.9107,52.9189,3600.0
2014-06-26 11:50:00,64.78,64.79,64.77,64.79,2400.0,52.9107,52.9189,52.9025,52.9189,2400.0
2014-06-26 11:55:00,64.78,64.79,64.77,64.78,700.0,52.9107,52.9189,52.9025,52.9107,700.0
2014-06-26 12:00:00,64.78,64.79,64.78,64.78,800.0,52.9107,52.9189,52.9107,52.9107,800.0
2014-06-26 12:05:00,64.77,64.78,64.77,64.78,1200.0,52.9025,52.9107,52.9025,52.9107,1200.0
2014-06-26 12:10:00,64.77,64.77,64.76,64.76,800.0,52.9025,52.9025,52.8943,52.8943,800.0
2014-06-26 12:15:00,64.77,64.77,64.76,64.77,7200.0,52.9025,52.9025,52.8943,52.9025,7200.0
2014-06-26 12:20:00,64.77,64.78,64.77,64.78,700.0,52.9025,52.9107,52.9025,52.9107,700.0
2014-06-26 12:25:00,64.77,64.77,64.76,64.77,1200.0,52.9025,52.9025,52.8943,52.9025,1200.0
2014-06-26 12:30:00,64.77,64.77,64.75,64.76,12200.0,52.9025,52.9025,52.8862,52.8943,12200.0
2014-06-26 12:35:00,64.76,64.77,64.76,64.77,1000.0,52.8943,52.9025,52.8943,52.9025,1000.0
2014-06-26 12:40:00,64.76,64.76,64.75,64.75,2300.0,52.8943,52.8943,52.8862,52.8862,2300.0
2014-06-26 12:45:00,64.75,64.75,64.74,64.74,2600.0,52.8862,52.8862,52.878,52.878,2600.0
2014-06-26 12:50:00,64.75,64.77,64.75,64.76,17800.0,52.8862,52.9025,52.8862,52.8943,17800.0
2014-06-26 12:55:00,64.76,64.77,64.75,64.75,6000.0,52.8943,52.9025,52.8862,52.8862,6000.0
2014-06-26 13:00:00,64.76,64.77,64.76,64.77,800.0,52.8943,52.9025,52.8943,52.9025,800.0
2014-06-26 13:05:00,64.76,64.78,64.76,64.78,3200.0,52.8943,52.9107,52.8943,52.9107,3200.0
2014-06-26 13:10:00,64.78,64.79,64.78,64.79,200.0,52.9107,52.9189,52.9107,52.9189,200.0
2014-06-26 13:15:00,64.8,64.81,64.8,64.8,5000.0,52.927,52.9352,52.927,52.927,5000.0
2014-06-26 13:20:00,64.81,64.86,64.8,64.84,2800.0,52.9352,52.976,52.927,52.9597,2800.0
2014-06-26 13:25:00,64.85,64.88,64.85,64.85,5400.0,52.9679,52.9924,52.9679,52.9679,5400.0
2014-06-26 13:30:00,64.86,64.88,64.86,64.86,700.0,52.976,52.9924,52.976,52.976,700.0
2014-06-26 13:35:00,64.87,64.87,64.87,64.87,1500.0,52.9842,52.9842,52.9842,52.9842,1500.0
2014-06-26 13:40:00,64.88,64.89,64.88,64.88,500.0,52.9924,53.0005,52.9924,52.9924,500.0
2014-06-26 13:45:00,64.88,64.9,64.87,64.9,1600.0,52.9924,53.0087,52.9842,53.0087,1600.0
2014-06-26 13:50:00,64.89,64.89,64.89,64.89,1700.0,53.0005,53.0005,53.0005,53.0005,1700.0
2014-06-26 13:55:00,64.89,64.89,64.88,64.88,300.0,53.0005,53.0005,52.9924,52.9924,300.0
2014-06-26 14:00:00,64.87,64.87,64.87,64.87,800.0,52.9842,52.9842,52.9842,52.9842,800.0
2014-06-26 14:05:00,64.87,64.87,64.86,64.86,3300.0,52.9842,52.9842,52.976,52.976,3300.0
2014-06-26 14:10:00,64.86,64.86,64.83,64.84,3000.0,52.976,52.976,52.9515,52.9597,3000.0
2014-06-26 14:15:00,64.84,64.84,64.83,64.83,1000.0,52.9597,52.9597,52.9515,52.9515,1000.0
2014-06-26 14:20:00,64.83,64.86,64.83,64.86,42400.0,52.9515,52.976,52.9515,52.976,42400.0
2014-06-26 14:25:00,64.86,64.9,64.86,64.9,20100.0,52.976,53.0087,52.976,53.0087,20100.0
2014-06-26 14:30:00,64.89,64.89,64.86,64.86,2400.0,53.0005,53.0005,52.976,52.976,2400.0
2014-06-26 14:35:00,64.87,64.87,64.85,64.87,2200.0,52.9842,52.9842,52.9679,52.9842,2200.0
2014-06-26 14:40:00,64.87,64.87,64.87,64.87,500.0,52.9842,52.9842,52.9842,52.9842,500.0
2014-06-26 14:45:00,64.87,64.87,64.86,64.87,1800.0,52.9842,52.9842,52.976,52.9842,1800.0
2014-06-26 14:50:00,64.87,64.87,64.86,64.87,4000.0,52.9842,52.9842,52.976,52.9842,4000.0
2014-06-26 14:55:00,64.87,64.87,64.84,64.84,3800.0,52.9842,52.9842,52.9597,52.9597,3800.0
2014-06-26 15:00:00,64.84,64.85,64.83,64.84,5400.0,52.9597,52.9679,52.9515,52.9597,5400.0
2014-06-26 15:05:00,64.85,64.89,64.84,64.89,8000.0,52.9679,53.0005,52.9597,53.0005,8000.0
2014-06-26 15:10:00,64.9,64.9,64.88,64.88,4200.0,53.0087,53.0087,52.9924,52.9924,4200.0
2014-06-26 15:15:00,64.88,64.89,64.86,64.88,6700.0,52.9924,53.0005,52.976,52.9924,6700.0
2014-06-26 15:20:00,64.88,64.89,64.87,64.88,6900.0,52.9924,53.0005,52.9842,52.9924,6900.0
2014-06-26 15:25:00,64.89,64.89,64.88,64.88,5000.0,53.0005,53.0005,52.9924,52.9924,5000.0
2014-06-26 15:30:00,64.88,64.89,64.87,64.89,5800.0,52.9924,53.0005,52.9842,53.0005,5800.0
2014-06-26 15:35:00,64.88,64.9,64.88,64.89,4700.0,52.9924,53.0087,52.9924,53.0005,4700.0
2014-06-26 15:40:00,64.89,64.9,64.87,64.87,9700.0,53.0005,53.0087,52.9842,52.9842,9700.0
2014-06-26 15:45:00,64.88,64.88,64.85,64.88,17200.0,52.9924,52.9924,52.9679,52.9924,17200.0
2014-06-26 15:50:00,64.88,64.88,64.84,64.84,15300.0,52.9924,52.9924,52.9597,52.9597,15300.0
2014-06-26 15:55:00,64.84,64.89,64.83,64.87,84800.0,52.9597,53.0005,52.9515,52.9842,84800.0
2014-06-27 09:30:00,64.89,64.94,64.89,64.9,14300.0,53.0005,53.0414,53.0005,53.0087,14300.0
2014-06-27 09:35:00,64.91,64.93,64.9,64.92,18900.0,53.0169,53.0332,53.0087,53.025,18900.0
2014-06-27 09:40:00,64.92,64.93,64.92,64.93,7600.0,53.025,53.0332,53.025,53.0332,7600.0
2014-06-27 09:45:00,64.93,64.95,64.93,64.94,3600.0,53.0332,53.0495,53.0332,53.0414,3600.0
2014-06-27 09:50:00,64.94,64.96,64.92,64.92,16800.0,53.0414,53.0577,53.025,53.025,16800.0
2014-06-27 09:55:00,64.9,64.92,64.89,64.91,10000.0,53.0087,53.025,53.0005,53.0169,10000.0
2014-06-27 10:00:00,64.91,64.92,64.89,64.9,11900.0,53.0169,53.025,53.0005,53.0087,11900.0
2014-06-27 10:05:00,64.89,64.89,64.87,64.88,7600.0,53.0005,53.0005,52.9842,52.9924,7600.0
2014-06-27 10:10:00,64.87,64.89,64.87,64.89,11800.0,52.9842,53.0005,52.9842,53.0005,11800.0
2014-06-27 10:15:00,64.89,64.89,64.88,64.88,18600.0,53.0005,53.0005,52.9924,52.9924,18600.0
2014-06-27 10:20:00,64.89,64.89,64.87,64.87,32800.0,53.0005,53.0005,52.9842,52.9842,32800.0
2014-06-27 10:25:00,64.88,64.9,64.88,64.9,32400.0,52.9924,53.0087,52.9924,53.0087,32400.0
2014-06-27 10:30:00,64.9,64.91,64.89,64.89,6700.0,53.0087,53.0169,53.0005,53.0005,6700.0
2014-06-27 10:35:00,64.89,64.9,64.88,64.9,2700.0,53.0005,53.0087,52.9924,53.0087,2700.0
2014-06-27 10:40:00,64.9,64.91,64.9,64.9,3700.0,53.0087,53.0169,53.0087,53.0087,3700.0
2014-06-27 10:45:00,64.91,64.91,64.89,64.9,2700.0,53.0169,53.0169,53.0005,53.0087,2700.0
2014-06-27 10:50:00,64.9,64.91,64.89,64.89,12500.0,53.0087,53.0169,53.0005,53.0005,12500.0
2014-06-27 10:55:00,64.9,64.92,64.9,64.91,5200.0,53.0087,53.025,53.0087,53.0169,5200.0
2014-06-27 11:00:00,64.92,64.93,64.92,64.93,3200.0,53.025,53.0332,53.025,53.0332,3200.0
2014-06-27 11:05:00,64.93,64.93,64.92,64.92,2300.0,53.0332,53.0332,53.025,53.025,2300.0
2014-06-27 11:10:00,64.91,64.92,64.89,64.89,5000.0,53.0169,53.025,53.0005,53.0005,5000.0
2014-06-27 11:15:00,64.89,64.9,64.88,64.89,5900.0,53.0005,53.0087,52.9924,53.0005,5900.0
2014-06-27 11:20:00,64.89,64.91,64.89,64.91,5100.0,53.0005,53.0169,53.0005,53.0169,5100.0
2014-06-27 11:25:00,64.9,64.9,64.9,64.9,1100.0,53.0087,53.0087,53.0087,53.0087,1100.0
2014-06-27 11:30:00,64.9,64.91,64.89,64.9,2200.0,53.0087,53.0169,53.0005,53.0087,2200.0
2014-06-27 11:35:00,64.9,64.91,64.9,64.91,3200.0,53.0087,53.0169,53.0087,53.0169,3200.0
2014-06-27 11:40:00,64.91,64.91,64.91,64.91,2100.0,53.0169,53.0169,53.0169,53.0169,2100.0
2014-06-27 11:45:00,64.92,64.93,64.92,64.92,3100.0,53.025,53.0332,53.025,53.025,3100.0
2014-06-27 11:50:00,64.92,64.93,64.92,64.93,2000.0,53.025,53.0332,53.025,53.0332,2000.0
2014-06-27 11:55:00,64.93,64.93,64.93,64.93,300.0,53.0332,53.0332,53.0332,53.0332,300.0
2014-06-27 12:00:00,64.93,64.93,64.92,64.92,2700.0,53.0332,53.0332,53.025,53.025,2700.0
2014-06-27 12:05:00,64.92,64.92,64.92,64.92,200.0,53.025,53.025,53.025,53.025,200.0
2014-06-27 12:10:00,64.93,64.93,64.91,64.91,2000.0,53.0332,53.0332,53.0169,53.0169,2000.0
2014-06-27 12:15:00,64.9,64.91,64.9,64.91,1400.0,53.0087,53.0169,53.0087,53.0169,1400.0
2014-06-27 12:20:00,64.91,64.92,64.91,64.91,1600.0,53.0169,53.025,53.0169,53.0169,1600.0
2014-06-27 12:25:00,64.92,64.92,64.9,64.9,3000.0,53.025,53.025,53.0087,53.0087,3000.0
2014-06-27 12:30:00,64.91,64.91,64.9,64.9,400.0,53.0169,53.0169,53.0087,53.0087,400.0
2014-06-27 12:35:00,64.91,64.91,64.9,64.9,1500.0,53.0169,53.0169,53.0087,53.0087,1500.0
2014-06-27 12:40:00,64.89,64.89,64.88,64.88,1200.0,53.0005,53.0005,52.9924,52.9924,1200.0
2014-06-27 12:45:00,64.89,64.9,64.89,64.89,3300.0,53.0005,53.0087,53.0005,53.0005,3300.0
2014-06-27 12:50:00,64.9,64.9,64.89,64.9,800.0,53.0087,53.0087,53.0005,53.0087,800.0
2014-06-27 12:55:00,64.9,64.9,64.89,64.89,2400.0,53.0087,53.0087,53.0005,53.0005,2400.0
2014-06-27 13:00:00,64.89,64.89,64.88,64.88,3300.0,53.0005,53.0005,52.9924,52.9924,3300.0
2014-06-27 13:05:00,64.88,64.88,64.87,64.87,6400.0,52.9924,52.9924,52.9842,52.9842,6400.0
2014-06-27 13:10:00,64.87,64.87,64.87,64.87,1300.0,52.9842,52.9842,52.9842,52.9842,1300.0
2014-06-27 13:15:00,64.87,64.87,64.82,64.82,9800.0,52.9842,52.9842,52.9434,52.9434,9800.0
2014-06-27 13:20:00,64.83,64.83,64.82,64.83,2800.0,52.9515,52.9515,52.9434,52.9515,2800.0
2014-06-27 13:25:00,64.82,64.84,64.82,64.84,6300.0,52.9434,52.9597,52.9434,52.9597,6300.0
2014-06-27 13:30:00,64.85,64.86,64.84,64.85,5800.0,52.9679,52.976,52.9597,52.9679,5800.0
2014-06-27 13:35:00,64.86,64.86,64.84,64.85,1400.0,52.976,52.976,52.9597,52.9679,1400.0
2014-06-27 13:40:00,64.84,64.85,64.84,64.85,1900.0,52.9597,52.9679,52.9597,52.9679,1900.0
2014-06-27 13:45:00,64.85,64.85,64.82,64.83,4400.0,52.9679,52.9679,52.9434,52.9515,4400.0
2014-06-27 13:50:00,64.84,64.85,64.84,64.85,6400.0,52.9597,52.9679,52.9597,52.9679,6400.0
2014-06-27 13:55:00,64.85,64.85,64.84,64.84,4900.0,52.9679,52.9679,52.9597,52.9597,4900.0
2014-06-27 14:00:00,64.85,64.89,64.85,64.89,5200.0,52.9679,53.0005,52.9679,53.0005,5200.0
2014-06-27 14:05:00,64.89,64.89,64.87,64.88,6000.0,53.0005,53.0005,52.9842,52.9924,6000.0
2014-06-27 14:10:00,64.88,64.88,64.85,64.86,4700.0,52.9924,52.9924,52.9679,52.976,4700.0
2014-06-27 14:15:00,64.86,64.86,64.85,64.86,2700.0,52.976,52.976,52.9679,52.976,2700.0
2014-06-27 14:20:00,64.85,64.89,64.85,64.89,6900.0,52.9679,53.0005,52.9679,53.0005,6900.0
2014-06-27 14:25:00,64.89,64.89,64.86,64.86,3200.0,53.0005,53.0005,52.976,52.976,3200.0
2014-06-27 14:30:00,64.87,64.87,64.86,64.87,1800.0,52.9842,52.9842,52.976,52.9842,1800.0
2014-06-27 14:35:00,64.87,64.88,64.87,64.88,4200.0,52.9842,52.9924,52.9842,52.9924,4200.0
2014-06-27 14:40:00,64.87,64.88,64.87,64.88,3300.0,52.9842,52.9924,52.9842,52.9924,3300.0
2014-06-27 14:45:00,64.88,64.88,64.86,64.87,6900.0,52.9924,52.9924,52.976,52.9842,6900.0
2014-06-27 14:50:00,64.87,64.87,64.86,64.87,1900.0,52.9842,52.9842,52.976,52.9842,1900.0
2014-06-27 14:55:00,64.86,64.86,64.84,64.84,2000.0,52.976,52.976,52.9597,52.9597,2000.0
2014-06-27 15:00:00,64.85,64.87,64.85,64.86,6300.0,52.9679,52.9842,52.9679,52.976,6300.0
2014-06-27 15:05:00,64.86,64.88,64.86,64.88,4300.0,52.976,52.9924,52.976,52.9924,4300.0
2014-06-27 15:10:00,64.88,64.92,64.87,64.92,17800.0,52.9924,53.025,52.9842,53.025,17800.0
2014-06-27 15:15:00,64.92,64.92,64.91,64.92,1900.0,53.025,53.025,53.0169,53.025,1900.0
2014-06-27 15:20:00,64.91,64.94,64.91,64.94,8600.0,53.0169,53.0414,53.0169,53.0414,8600.0
2014-06-27 15:25:00,64.94,64.94,64.93,64.94,4000.0,53.0414,53.0414,53.0332,53.0414,4000.0
2014-06-27 15:30:00,64.93,64.95,64.93,64.95,24300.0,53.0332,53.0495,53.0332,53.0495,24300.0
2014-06-27 15:35:00,64.95,64.95,64.94,64.95,4400.0,53.0495,53.0495,53.0414,53.0495,4400.0
2014-06-27 15:40:00,64.95,64.98,64.94,64.98,32300.0,53.0495,53.074,53.0414,53.074,32300.0
2014-06-27 15:45:00,64.98,64.98,64.95,64.97,13000.0,53.074,53.074,53.0495,53.0659,13000.0
2014-06-27 15:50:00,64.97,65.0,64.96,64.98,44900.0,53.0659,53.0904,53.0577,53.074,44900.0
2014-06-27 15:55:00,64.98,65.0,64.97,64.98,61900.0,53.074,53.0904,53.0659,53.074,61900.0
2014-06-30 09:30:00,65.15,65.16,65.05,65.07,25300.0,53.2129,53.2211,53.1312,53.1475,25300.0
2014-06-30 09:35:00,65.05,65.09,65.05,65.08,24600.0,53.1312,53.1639,53.1312,53.1557,24600.0
2014-06-30 09:40:00,65.08,65.11,65.08,65.1,9000.0,53.1557,53.1802,53.1557,53.1721,9000.0
2014-06-30 09:45:00,65.1,65.13,65.08,65.1,25400.0,53.1721,53.1966,53.1557,53.1721,25400.0
2014-06-30 09:50:00,65.11,65.13,65.09,65.09,27100.0,53.1802,53.1966,53.1639,53.1639,27100.0
2014-06-30 09:55:00,65.09,65.1,65.09,65.09,9400.0,53.1639,53.1721,53.1639,53.1639,9400.0
2014-06-30 10:00:00,65.09,65.13,65.09,65.1,11200.0,53.1639,53.1966,53.1639,53.1721,11200.0
2014-06-30 10:05:00,65.1,65.11,65.09,65.11,8200.0,53.1721,53.1802,53.1639,53.1802,8200.0
2014-06-30 10:10:00,65.11,65.11,65.1,65.11,12600.0,53.1802,53.1802,53.1721,53.1802,12600.0
2014-06-30 10:15:00,65.11,65.13,65.11,65.11,18800.0,53.1802,53.1966,53.1802,53.1802,18800.0
2014-06-30 10:20:00,65.11,65.12,65.1,65.12,12000.0,53.1802,53.1884,53.1721,53.1884,12000.0
2014-06-30 10:25:00,65.11,65.12,65.09,65.09,13500.0,53.1802,53.1884,53.1639,53.1639,13500.0
2014-06-30 10:30:00,65.09,65.12,65.09,65.11,8700.0,53.1639,53.1884,53.1639,53.1802,8700.0
2014-06-30 10:35:00,65.11,65.12,65.1,65.1,10300.0,53.1802,53.1884,53.1721,53.1721,10300.0
2014-06-30 10:40:00,65.1,65.11,65.1,65.11,5800.0,53.1721,53.1802,53.1721,53.1802,5800.0
2014-06-30 10:45:00,65.12,65.12,65.1,65.1,6000.0,53.1884,53.1884,53.1721,53.1721,6000.0
2014-06-30 10:50:00,65.1,65.1,65.09,65.09,5100.0,53.1721,53.1721,53.1639,53.1639,5100.0
2014-06-30 10:55:00,65.09,65.1,65.09,65.1,9200.0,53.1639,53.1721,53.1639,53.1721,9200.0
2014-06-30 11:00:00,65.09,65.11,65.09,65.11,12800.0,53.1639,53.1802,53.1639,53.1802,12800.0
2014-06-30 11:05:00,65.11,65.11,65.09,65.11,22800.0,53.1802,53.1802,53.1639,53.1802,22800.0
2014-06-30 11:10:00,65.1,65.14,65.1,65.13,7800.0,53.1721,53.2047,53.1721,53.1966,7800.0
2014-06-30 11:15:00,65.13,65.14,65.13,65.14,6100.0,53.1966,53.2047,53.1966,53.2047,6100.0
2014-06-30 11:20:00,65.15,65.16,65.14,65.16,8800.0,53.2129,53.2211,53.2047,53.2211,8800.0
2014-06-30 11:25:00,65.16,65.18,65.16,65.16,5000.0,53.2211,53.2374,53.2211,53.2211,5000.0
2014-06-30 11:30:00,65.17,65.18,65.17,65.17,2300.0,53.2292,53.2374,53.2292,53.2292,2300.0
2014-06-30 11:35:00,65.16,65.16,65.15,65.15,5500.0,53.2211,53.2211,53.2129,53.2129,5500.0
2014-06-30 11:40:00,65.16,65.17,65.15,65.16,4500.0,53.2211,53.2292,53.2129,53.2211,4500.0
2014-06-30 11:45:00,65.17,65.17,65.14,65.14,8500.0,53.2292,53.2292,53.2047,53.2047,8500.0
2014-06-30 11:50:00,65.14,65.14,65.12,65.13,7200.0,53.2047,53.2047,53.1884,53.1966,7200.0
2014-06-30 11:55:00,65.12,65.15,65.11,65.14,6100.0,53.1884,53.2129,53.1802,53.2047,6100.0
2014-06-30 12:00:00,65.14,65.14,65.14,65.14,900.0,53.2047,53.2047,53.2047,53.2047,900.0
2014-06-30 12:05:00,65.14,65.16,65.14,65.14,2300.0,53.2047,53.2211,53.2047,53.2047,2300.0
2014-06-30 12:10:00,65.15,65.15,65.13,65.13,6400.0,53.2129,53.2129,53.1966,53.1966,6400.0
2014-06-30 12:15:00,65.13,65.14,65.13,65.13,5900.0,53.1966,53.2047,53.1966,53.1966,5900.0
2014-06-30 12:20:00,65.13,65.13,65.11,65.11,9900.0,53.1966,53.1966,53.1802,53.1802,9900.0
2014-06-30 12:25:00,65.12,65.12,65.1,65.12,7000.0,53.1884,53.1884,53.1721,53.1884,7000.0
2014-06-30 12:30:00,65.12,65.12,65.1,65.1,1500.0,53.1884,53.1884,53.1721,53.1721,1500.0
2014-06-30 12:35:00,65.1,65.1,65.1,65.1,600.0,53.1721,53.1721,53.1721,53.1721,600.0
2014-06-30 12:40:00,65.1,65.1,65.09,65.09,2000.0,53.1721,53.1721,53.1639,53.1639,2000.0
2014-06-30 12:45:00,65.09,65.1,65.09,65.09,500.0,53.1639,53.1721,53.1639,53.1639,500.0
2014-06-30 12:50:00,65.09,65.09,65.07,65.07,6100.0,53.1639,53.1639,53.1475,53.1475,6100.0
2014-06-30 12:55:00,65.07,65.08,65.06,65.06,11400.0,53.1475,53.1557,53.1394,53.1394,11400.0
2014-06-30 13:00:00,65.06,65.06,65.06,65.06,1300.0,53.1394,53.1394,53.1394,53.1394,1300.0
2014-06-30 13:05:00,65.06,65.06,65.06,65.06,1500.0,53.1394,53.1394,53.1394,53.1394,1500.0
2014-06-30 13:10:00,65.06,65.06,65.05,65.05,2700.0,53.1394,53.1394,53.1312,53.1312,2700.0
2014-06-30 13:15:00,65.05,65.07,65.05,65.06,5000.0,53.1312,53.1475,53.1312,53.1394,5000.0
2014-06-30 13:20:00,65.06,65.06,65.06,65.06,1700.0,53.1394,53.1394,53.1394,53.1394,1700.0
2014-06-30 13:25:00,65.06,65.06,65.05,65.06,3300.0,53.1394,53.1394,53.1312,53.1394,3300.0
2014-06-30 13:30:00,65.06,65.06,65.05,65.05,2700.0,53.1394,53.1394,53.1312,53.1312,2700.0
2014-06-30 13:35:00,65.05,65.05,65.04,65.05,2800.0,53.1312,53.1312,53.123,53.1312,2800.0
2014-06-30 13:40:00,65.04,65.05,65.04,65.05,900.0,53.123,53.1312,53.123,53.1312,900.0
2014-06-30 13:45:00,65.05,65.05,65.04,65.04,2300.0,53.1312,53.1312,53.123,53.123,2300.0
2014-06-30 13:50:00,65.05,65.05,65.04,65.04,6400.0,53.1312,53.1312,53.123,53.123,6400.0
2014-06-30 13:55:00,65.04,65.05,65.04,65.04,2800.0,53.123,53.1312,53.123,53.123,2800.0
2014-06-30 14:00:00,65.04,65.05,65.04,65.05,6800.0,53.123,53.1312,53.123,53.1312,6800.0
2014-06-30 14:05:00,65.06,65.06,65.05,65.06,1200.0,53.1394,53.1394,53.1312,53.1394,1200.0
2014-06-30 14:10:00,65.05,65.06,65.05,65.06,2000.0,53.1312,53.1394,53.1312,53.1394,2000.0
2014-06-30 14:15:00,65.06,65.06,65.05,65.05,3200.0,53.1394,53.1394,53.1312,53.1312,3200.0
2014-06-30 14:20:00,65.05,65.06,65.03,65.03,42100.0,53.1312,53.1394,53.1149,53.1149,42100.0
2014-06-30 14:25:00,65.03,65.03,65.03,65.03,1400.0,53.1149,53.1149,53.1149,53.1149,1400.0
2014-06-30 14:30:00,65.03,65.04,65.02,65.03,5200.0,53.1149,53.123,53.1067,53.1149,5200.0
2014-06-30 14:35:00,65.03,65.04,65.03,65.03,3200.0,53.1149,53.123,53.1149,53.1149,3200.0
2014-06-30 14:40:00,65.03,65.03,65.01,65.01,13200.0,53.1149,53.1149,53.0985,53.0985,13200.0
2014-06-30 14:45:00,65.01,65.02,65.01,65.02,9800.0,53.0985,53.1067,53.0985,53.1067,9800.0
2014-06-30 14:50:00,65.02,65.04,65.01,65.03,14100.0,53.1067,53.123,53.0985,53.1149,14100.0
2014-06-30 14:55:00,65.03,65.06,65.01,65.02,148900.0,53.1149,53.1394,53.0985,53.1067,148900.0
2014-06-30 15:00:00,65.02,65.02,65.0,65.01,7200.0,53.1067,53.1067,53.0904,53.0985,7200.0
2014-06-30 15:05:00,65.01,65.03,65.01,65.02,10400.0,53.0985,53.1149,53.0985,53.1067,10400.0
2014-06-30 15:10:00,65.01,65.04,65.01,65.04,87200.0,53.0985,53.123,53.0985,53.123,87200.0
2014-06-30 15:15:00,65.04,65.06,65.04,65.05,4900.0,53.123,53.1394,53.123,53.1312,4900.0
2014-06-30 15:20:00,65.05,65.06,65.05,65.06,12700.0,53.1312,53.1394,53.1312,53.1394,12700.0
2014-06-30 15:25:00,65.06,65.06,65.04,65.06,17400.0,53.1394,53.1394,53.123,53.1394,17400.0
2014-06-30 15:30:00,65.06,65.06,65.04,65.05,20000.0,53.1394,53.1394,53.123,53.1312,20000.0
2014-06-30 15:35:00,65.05,65.05,65.03,65.04,35900.0,53.1312,53.1312,53.1149,53.123,35900.0
2014-06-30 15:40:00,65.04,65.05,65.01,65.01,6000.0,53.123,53.1312,53.0985,53.0985,6000.0
2014-06-30 15:45:00,65.01,65.03,65.0,65.01,22900.0,53.0985,53.1149,53.0904,53.0985,22900.0
2014-06-30 15:50:00,65.02,65.04,65.01,65.02,13400.0,53.1067,53.123,53.0985,53.1067,13400.0
2014-06-30 15:55:00,65.02,65.04,65.01,65.03,70000.0,53.1067,53.123,53.0985,53.1149,70000.0
2014-07-01 09:30:00,65.16,65.31,65.15,65.29,31400.0,53.2211,53.3436,53.2129,53.3272,31400.0
2014-07-01 09:35:00,65.29,65.36,65.29,65.31,56200.0,53.3272,53.3844,53.3272,53.3436,56200.0
2014-07-01 09:40:00,65.31,65.31,65.28,65.31,21000.0,53.3436,53.3436,53.3191,53.3436,21000.0
2014-07-01 09:45:00,65.3,65.34,65.3,65.34,33800.0,53.3354,53.3681,53.3354,53.3681,33800.0
2014-07-01 09:50:00,65.34,65.4,65.34,65.39,24900.0,53.3681,53.4171,53.3681,53.4089,24900.0
2014-07-01 09:55:00,65.38,65.39,65.37,65.39,12300.0,53.4007,53.4089,53.3926,53.4089,12300.0
2014-07-01 10:00:00,65.38,65.45,65.36,65.41,561400.0,53.4007,53.4579,53.3844,53.4253,561400.0
2014-07-01 10:05:00,65.41,65.44,65.4,65.44,43400.0,53.4253,53.4498,53.4171,53.4498,43400.0
2014-07-01 10:10:00,65.43,65.45,65.37,65.37,180700.0,53.4416,53.4579,53.3926,53.3926,180700.0
2014-07-01 10:15:00,65.36,65.4,65.35,65.37,99400.0,53.3844,53.4171,53.3762,53.3926,99400.0
2014-07-01 10:20:00,65.38,65.38,65.34,65.35,22300.0,53.4007,53.4007,53.3681,53.3762,22300.0
2014-07-01 10:25:00,65.34,65.37,65.34,65.37,26200.0,53.3681,53.3926,53.3681,53.3926,26200.0
2014-07-01 10:30:00,65.37,65.39,65.37,65.37,50700.0,53.3926,53.4089,53.3926,53.3926,50700.0
2014-07-01 10:35:00,65.38,65.4,65.38,65.39,20400.0,53.4007,53.4171,53.4007,53.4089,20400.0
2014-07-01 10:40:00,65.39,65.4,65.37,65.38,12400.0,53.4089,53.4171,53.3926,53.4007,12400.0
2014-07-01 10:45:00,65.38,65.4,65.38,65.4,4700.0,53.4007,53.4171,53.4007,53.4171,4700.0
2014-07-01 10:50:00,65.4,65.41,65.4,65.41,7300.0,53.4171,53.4253,53.4171,53.4253,7300.0
2014-07-01 10:55:00,65.41,65.47,65.41,65.45,31400.0,53.4253,53.4743,53.4253,53.4579,31400.0
2014-07-01 11:00:00,65.45,65.46,65.45,65.46,5600.0,53.4579,53.4661,53.4579,53.4661,5600.0
2014-07-01 11:05:00,65.46,65.46,65.44,65.44,5900.0,53.4661,53.4661,53.4498,53.4498,5900.0
2014-07-01 11:10:00,65.45,65.45,65.43,65.44,5900.0,53.4579,53.4579,53.4416,53.4498,5900.0
2014-07-01 11:15:00,65.43,65.44,65.43,65.44,3100.0,53.4416,53.4498,53.4416,53.4498,3100.0
2014-07-01 11:20:00,65.44,65.44,65.41,65.42,17100.0,53.4498,53.4498,53.4253,53.4334,17100.0
2014-07-01 11:25:00,65.42,65.42,65.38,65.42,127900.0,53.4334,53.4334,53.4007,53.4334,127900.0
2014-07-01 11:30:00,65.42,65.42,65.41,65.42,22800.0,53.4334,53.4334,53.4253,53.4334,22800.0
2014-07-01 11:35:00,65.42,65.42,65.42,65.42,5300.0,53.4334,53.4334,53.4334,53.4334,5300.0
2014-07-01 11:40:00,65.41,65.41,65.39,65.39,22900.0,53.4253,53.4253,53.4089,53.4089,22900.0
2014-07-01 11:45:00,65.38,65.4,65.37,65.39,26800.0,53.4007,53.4171,53.3926,53.4089,26800.0
2014-07-01 11:50:00,65.39,65.39,65.39,65.39,2400.0,53.4089,53.4089,53.4089,53.4089,2400.0
2014-07-01 11:55:00,65.39,65.39,65.38,65.38,13500.0,53.4089,53.4089,53.4007,53.4007,13500.0
2014-07-01 12:00:00,65.39,65.39,65.38,65.39,6000.0,53.4089,53.4089,53.4007,53.4089,6000.0
2014-07-01 12:05:00,65.39,65.39,65.38,65.39,9100.0,53.4089,53.4089,53.4007,53.4089,9100.0
2014-07-01 12:10:00,65.39,65.39,65.39,65.39,13400.0,53.4089,53.4089,53.4089,53.4089,13400.0
2014-07-01 12:15:00,65.4,65.4,65.39,65.4,3200.0,53.4171,53.4171,53.4089,53.4171,3200.0
2014-07-01 12:20:00,65.39,65.39,65.39,65.39,4300.0,53.4089,53.4089,53.4089,53.4089,4300.0
2014-07-01 12:25:00,65.39,65.4,65.39,65.39,7700.0,53.4089,53.4171,53.4089,53.4089,7700.0
2014-07-01 12:30:00,65.39,65.39,65.38,65.38,17700.0,53.4089,53.4089,53.4007,53.4007,17700.0
2014-07-01 12:35:00,65.39,65.42,65.38,65.41,26700.0,53.4089,53.4334,53.4007,53.4253,26700.0
2014-07-01 12:40:00,65.41,65.41,65.41,65.41,1300.0,53.4253,53.4253,53.4253,53.4253,1300.0
2014-07-01 12:45:00,65.41,65.41,65.4,65.4,5200.0,53.4253,53.4253,53.4171,53.4171,5200.0
2014-07-01 12:50:00,65.4,65.42,65.4,65.42,5100.0,53.4171,53.4334,53.4171,53.4334,5100.0
2014-07-01 12:55:00,65.41,65.43,65.41,65.41,16600.0,53.4253,53.4416,53.4253,53.4253,16600.0
2014-07-01 13:00:00,65.41,65.44,65.41,65.44,9200.0,53.4253,53.4498,53.4253,53.4498,9200.0
2014-07-01 13:05:00,65.44,65.45,65.43,65.45,10500.0,53.4498,53.4579,53.4416,53.4579,10500.0
2014-07-01 13:10:00,65.45,65.45,65.45,65.45,4500.0,53.4579,53.4579,53.4579,53.4579,4500.0
2014-07-01 13:15:00,65.45,65.45,65.44,65.45,2500.0,53.4579,53.4579,53.4498,53.4579,2500.0
2014-07-01 13:20:00,65.45,65.47,65.45,65.47,7500.0,53.4579,53.4743,53.4579,53.4743,7500.0
2014-07-01 13:25:00,65.47,65.47,65.46,65.47,4900.0,53.4743,53.4743,53.4661,53.4743,4900.0
2014-07-01 13:30:00,65.47,65.47,65.45,65.45,2800.0,53.4743,53.4743,53.4579,53.4579,2800.0
2014-07-01 13:35:00,65.44,65.45,65.43,65.44,4500.0,53.4498,53.4579,53.4416,53.4498,4500.0
2014-07-01 13:40:00,65.43,65.44,65.43,65.44,3200.0,53.4416,53.4498,53.4416,53.4498,3200.0
2014-07-01 13:45:00,65.44,65.45,65.43,65.45,8300.0,53.4498,53.4579,53.4416,53.4579,8300.0
2014-07-01 13:50:00,65.45,65.45,65.44,65.45,1200.0,53.4579,53.4579,53.4498,53.4579,1200.0
2014-07-01 13:55:00,65.45,65.46,65.45,65.46,13000.0,53.4579,53.4661,53.4579,53.4661,13000.0
2014-07-01 14:00:00,65.46,65.46,65.46,65.46,1600.0,53.4661,53.4661,53.4661,53.4661,1600.0
2014-07-01 14:05:00,65.45,65.47,65.45,65.47,10300.0,53.4579,53.4743,53.4579,53.4743,10300.0
2014-07-01 14:10:00,65.47,65.47,65.46,65.47,2400.0,53.4743,53.4743,53.4661,53.4743,2400.0
2014-07-01 14:15:00,65.47,65.47,65.45,65.45,4300.0,53.4743,53.4743,53.4579,53.4579,4300.0
2014-07-01 14:20:00,65.45,65.46,65.45,65.45,4300.0,53.4579,53.4661,53.4579,53.4579,4300.0
2014-07-01 14:25:00,65.45,65.46,65.43,65.44,2400.0,53.4579,53.4661,53.4416,53.4498,2400.0
2014-07-01 14:30:00,65.44,65.46,65.43,65.46,10500.0,53.4498,53.4661,53.4416,53.4661,10500.0
2014-07-01 14:35:00,65.46,65.49,65.45,65.49,2100.0,53.4661,53.4906,53.4579,53.4906,2100.0
2014-07-01 14:40:00,65.49,65.49,65.48,65.48,7500.0,53.4906,53.4906,53.4824,53.4824,7500.0
2014-07-01 14:45:00,65.47,65.49,65.47,65.49,9100.0,53.4743,53.4906,53.4743,53.4906,9100.0
2014-07-01 14:50:00,65.49,65.5,65.49,65.5,6900.0,53.4906,53.4988,53.4906,53.4988,6900.0
2014-07-01 14:55:00,65.5,65.51,65.49,65.5,16500.0,53.4988,53.5069,53.4906,53.4988,16500.0
2014-07-01 15:00:00,65.5,65.5,65.48,65.49,10400.0,53.4988,53.4988,53.4824,53.4906,10400.0
2014-07-01 15:05:00,65.49,65.49,65.47,65.49,30400.0,53.4906,53.4906,53.4743,53.4906,30400.0
2014-07-01 15:10:00,65.48,65.49,65.47,65.49,10500.0,53.4824,53.4906,53.4743,53.4906,10500.0
2014-07-01 15:15:00,65.49,65.54,65.47,65.54,40900.0,53.4906,53.5314,53.4743,53.5314,40900.0
2014-07-01 15:20:00,65.53,65.55,65.52,65.53,18900.0,53.5233,53.5396,53.5151,53.5233,18900.0
2014-07-01 15:25:00,65.53,65.53,65.51,65.52,14200.0,53.5233,53.5233,53.5069,53.5151,14200.0
2014-07-01 15:30:00,65.51,65.56,65.51,65.56,15200.0,53.5069,53.5478,53.5069,53.5478,15200.0
2014-07-01 15:35:00,65.56,65.56,65.53,65.54,18700.0,53.5478,53.5478,53.5233,53.5314,18700.0
2014-07-01 15:40:00,65.54,65.57,65.53,65.56,29900.0,53.5314,53.5559,53.5233,53.5478,29900.0
2014-07-01 15:45:00,65.57,65.58,65.56,65.58,25400.0,53.5559,53.5641,53.5478,53.5641,25400.0
2014-07-01 15:50:00,65.57,65.58,65.54,65.54,35700.0,53.5559,53.5641,53.5314,53.5314,35700.0
2014-07-01 15:55:00,65.55,65.57,65.52,65.56,79400.0,53.5396,53.5559,53.5151,53.5478,79400.0
2014-07-02 09:30:00,65.86,65.9,65.78,65.88,53600.0,53.7928,53.8255,53.7275,53.8091,53600.0
2014-07-02 09:35:00,65.89,65.93,65.88,65.88,20500.0,53.8173,53.85,53.8091,53.8091,20500.0
2014-07-02 09:40:00,65.87,65.91,65.85,65.87,17900.0,53.801,53.8336,53.7846,53.801,17900.0
2014-07-02 09:45:00,65.87,65.87,65.85,65.86,13100.0,53.801,53.801,53.7846,53.7928,13100.0
2014-07-02 09:50:00,65.86,65.87,65.83,65.84,34500.0,53.7928,53.801,53.7683,53.7765,34500.0
2014-07-02 09:55:00,65.83,65.84,65.83,65.83,12900.0,53.7683,53.7765,53.7683,53.7683,12900.0
2014-07-02 10:00:00,65.84,65.85,65.83,65.85,17400.0,53.7765,53.7846,53.7683,53.7846,17400.0
2014-07-02 10:05:00,65.84,65.86,65.83,65.83,44300.0,53.7765,53.7928,53.7683,53.7683,44300.0
2014-07-02 10:10:00,65.83,65.84,65.81,65.82,18800.0,53.7683,53.7765,53.752,53.7601,18800.0
2014-07-02 10:15:00,65.81,65.84,65.81,65.83,13500.0,53.752,53.7765,53.752,53.7683,13500.0
2014-07-02 10:20:00,65.84,65.84,65.81,65.82,12200.0,53.7765,53.7765,53.752,53.7601,12200.0
2014-07-02 10:25:00,65.82,65.83,65.81,65.82,13200.0,53.7601,53.7683,53.752,53.7601,13200.0
2014-07-02 10:30:00,65.81,65.83,65.81,65.83,13600.0,53.752,53.7683,53.752,53.7683,13600.0
2014-07-02 10:35:00,65.82,65.83,65.78,65.78,234100.0,53.7601,53.7683,53.7275,53.7275,234100.0
2014-07-02 10:40:00,65.78,65.8,65.77,65.78,255900.0,53.7275,53.7438,53.7193,53.7275,255900.0
2014-07-02 10:45:00,65.78,65.78,65.76,65.77,53400.0,53.7275,53.7275,53.7111,53.7193,53400.0
2014-07-02 10:50:00,65.78,65.78,65.76,65.78,37800.0,53.7275,53.7275,53.7111,53.7275,37800.0
2014-07-02 10:55:00,65.78,65.78,65.74,65.75,26100.0,53.7275,53.7275,53.6948,53.703,26100.0
2014-07-02 11:00:00,65.74,65.78,65.74,65.76,29500.0,53.6948,53.7275,53.6948,53.7111,29500.0
2014-07-02 11:05:00,65.76,65.76,65.71,65.71,16800.0,53.7111,53.7111,53.6703,53.6703,16800.0
2014-07-02 11:10:00,65.72,65.73,65.71,65.72,20600.0,53.6785,53.6866,53.6703,53.6785,20600.0
2014-07-02 11:15:00,65.72,65.74,65.72,65.73,9400.0,53.6785,53.6948,53.6785,53.6866,9400.0
2014-07-02 11:20:00,65.73,65.74,65.72,65.74,24000.0,53.6866,53.6948,53.6785,53.6948,24000.0
2014-07-02 11:25:00,65.74,65.75,65.72,65.73,26100.0,53.6948,53.703,53.6785,53.6866,26100.0
2014-07-02 11:30:00,65.73,65.75,65.72,65.74,55600.0,53.6866,53.703,53.6785,53.6948,55600.0
2014-07-02 11:35:00,65.74,65.77,65.74,65.76,13700.0,53.6948,53.7193,53.6948,53.7111,13700.0
2014-07-02 11:40:00,65.77,65.77,65.76,65.76,17800.0,53.7193,53.7193,53.7111,53.7111,17800.0
2014-07-02 11:45:00,65.76,65.76,65.75,65.75,9900.0,53.7111,53.7111,53.703,53.703,9900.0
2014-07-02 11:50:00,65.75,65.75,65.73,65.74,7100.0,53.703,53.703,53.6866,53.6948,7100.0
2014-07-02 11:55:00,65.73,65.74,65.73,65.74,6700.0,53.6866,53.6948,53.6866,53.6948,6700.0
2014-07-02 12:00:00,65.73,65.75,65.73,65.73,12100.0,53.6866,53.703,53.6866,53.6866,12100.0
2014-07-02 12:05:00,65.73,65.74,65.73,65.73,3100.0,53.6866,53.6948,53.6866,53.6866,3100.0
2014-07-02 12:10:00,65.73,65.74,65.73,65.73,4000.0,53.6866,53.6948,53.6866,53.6866,4000.0
2014-07-02 12:15:00,65.73,65.76,65.73,65.76,10200.0,53.6866,53.7111,53.6866,53.7111,10200.0
2014-07-02 12:20:00,65.76,65.76,65.76,65.76,3800.0,53.7111,53.7111,53.7111,53.7111,3800.0
2014-07-02 12:25:00,65.76,65.76,65.75,65.75,1500.0,53.7111,53.7111,53.703,53.703,1500.0
2014-07-02 12:30:00,65.76,65.77,65.75,65.77,14000.0,53.7111,53.7193,53.703,53.7193,14000.0
2014-07-02 12:35:00,65.77,65.78,65.76,65.77,11200.0,53.7193,53.7275,53.7111,53.7193,11200.0
2014-07-02 12:40:00,65.78,65.78,65.77,65.78,2900.0,53.7275,53.7275,53.7193,53.7275,2900.0
2014-07-02 12:45:00,65.77,65.78,65.77,65.77,5600.0,53.7193,53.7275,53.7193,53.7193,5600.0
2014-07-02 12:50:00,65.78,65.78,65.76,65.77,18200.0,53.7275,53.7275,53.7111,53.7193,18200.0
2014-07-02 12:55:00,65.77,65.8,65.77,65.79,40400.0,53.7193,53.7438,53.7193,53.7356,40400.0
2014-07-02 13:00:00,65.8,65.8,65.79,65.8,10000.0,53.7438,53.7438,53.7356,53.7438,10000.0
2014-07-02 13:05:00,65.8,65.8,65.79,65.8,10800.0,53.7438,53.7438,53.7356,53.7438,10800.0
2014-07-02 13:10:00,65.8,65.8,65.79,65.8,27700.0,53.7438,53.7438,53.7356,53.7438,27700.0
2014-07-02 13:15:00,65.79,65.8,65.79,65.8,10300.0,53.7356,53.7438,53.7356,53.7438,10300.0
2014-07-02 13:20:00,65.8,65.8,65.79,65.79,6400.0,53.7438,53.7438,53.7356,53.7356,6400.0
2014-07-02 13:25:00,65.8,65.8,65.79,65.79,11300.0,53.7438,53.7438,53.7356,53.7356,11300.0
2014-07-02 13:30:00,65.79,65.8,65.79,65.8,6400.0,53.7356,53.7438,53.7356,53.7438,6400.0
2014-07-02 13:35:00,65.79,65.8,65.79,65.79,12100.0,53.7356,53.7438,53.7356,53.7356,12100.0
2014-07-02 13:40:00,65.8,65.8,65.79,65.79,8000.0,53.7438,53.7438,53.7356,53.7356,8000.0
2014-07-02 13:45:00,65.8,65.8,65.79,65.8,17300.0,53.7438,53.7438,53.7356,53.7438,17300.0
2014-07-02 13:50:00,65.8,65.8,65.79,65.8,9700.0,53.7438,53.7438,53.7356,53.7438,9700.0
2014-07-02 13:55:00,65.8,65.8,65.8,65.8,5700.0,53.7438,53.7438,53.7438,53.7438,5700.0
2014-07-02 14:00:00,65.8,65.8,65.79,65.79,14100.0,53.7438,53.7438,53.7356,53.7356,14100.0
2014-07-02 14:05:00,65.8,65.8,65.79,65.8,14300.0,53.7438,53.7438,53.7356,53.7438,14300.0
2014-07-02 14:10:00,65.79,65.8,65.79,65.8,10600.0,53.7356,53.7438,53.7356,53.7438,10600.0
2014-07-02 14:15:00,65.8,65.8,65.79,65.8,10000.0,53.7438,53.7438,53.7356,53.7438,10000.0
2014-07-02 14:20:00,65.8,65.8,65.79,65.8,9500.0,53.7438,53.7438,53.7356,53.7438,9500.0
2014-07-02 14:25:00,65.79,65.8,65.76,65.77,27100.0,53.7356,53.7438,53.7111,53.7193,27100.0
2014-07-02 14:30:00,65.77,65.77,65.76,65.77,26800.0,53.7193,53.7193,53.7111,53.7193,26800.0
2014-07-02 14:35:00,65.77,65.77,65.76,65.76,4500.0,53.7193,53.7193,53.7111,53.7111,4500.0
2014-07-02 14:40:00,65.77,65.77,65.76,65.76,6100.0,53.7193,53.7193,53.7111,53.7111,6100.0
2014-07-02 14:45:00,65.77,65.77,65.75,65.75,9900.0,53.7193,53.7193,53.703,53.703,9900.0
2014-07-02 14:50:00,65.75,65.76,65.75,65.75,16700.0,53.703,53.7111,53.703,53.703,16700.0
2014-07-02 14:55:00,65.75,65.75,65.72,65.72,13700.0,53.703,53.703,53.6785,53.6785,13700.0
2014-07-02 15:00:00,65.73,65.75,65.72,65.75,28400.0,53.6866,53.703,53.6785,53.703,28400.0
2014-07-02 15:05:00,65.75,65.75,65.74,65.75,8200.0,53.703,53.703,53.6948,53.703,8200.0
2014-07-02 15:10:00,65.74,65.75,65.74,65.75,12600.0,53.6948,53.703,53.6948,53.703,12600.0
2014-07-02 15:15:00,65.75,65.75,65.74,65.75,13200.0,53.703,53.703,53.6948,53.703,13200.0
2014-07-02 15:20:00,65.75,65.76,65.75,65.76,22100.0,53.703,53.7111,53.703,53.7111,22100.0
2014-07-02 15:25:00,65.76,65.76,65.75,65.75,13300.0,53.7111,53.7111,53.703,53.703,13300.0
2014-07-02 15:30:00,65.76,65.76,65.75,65.75,15000.0,53.7111,53.7111,53.703,53.703,15000.0
2014-07-02 15:35:00,65.76,65.76,65.75,65.75,18700.0,53.7111,53.7111,53.703,53.703,18700.0
2014-07-02 15:40:00,65.75,65.76,65.73,65.74,172200.0,53.703,53.7111,53.6866,53.6948,172200.0
2014-07-02 15:45:00,65.74,65.75,65.73,65.74,133900.0,53.6948,53.703,53.6866,53.6948,133900.0
2014-07-02 15:50:00,65.74,65.76,65.73,65.73,49200.0,53.6948,53.7111,53.6866,53.6866,49200.0
2014-07-02 15:55:00,65.73,65.78,65.73,65.76,169000.0,53.6866,53.7275,53.6866,53.7111,169000.0
2014-07-03 09:30:00,65.78,65.78,65.66,65.71,73100.0,53.7275,53.7275,53.6294,53.6703,73100.0
2014-07-03 09:35:00,65.72,65.74,65.67,65.68,43800.0,53.6785,53.6948,53.6376,53.6458,43800.0
2014-07-03 09:40:00,65.67,65.71,65.67,65.71,26600.0,53.6376,53.6703,53.6376,53.6703,26600.0
2014-07-03 09:45:00,65.7,65.73,65.69,65.71,14900.0,53.6621,53.6866,53.6539,53.6703,14900.0
2014-07-03 09:50:00,65.7,65.73,65.7,65.71,13500.0,53.6621,53.6866,53.6621,53.6703,13500.0
2014-07-03 09:55:00,65.71,65.71,65.69,65.7,21900.0,53.6703,53.6703,53.6539,53.6621,21900.0
2014-07-03 10:00:00,65.7,65.75,65.7,65.75,10000.0,53.6621,53.703,53.6621,53.703,10000.0
2014-07-03 10:05:00,65.75,65.77,65.73,65.74,11300.0,53.703,53.7193,53.6866,53.6948,11300.0
2014-07-03 10:10:00,65.74,65.75,65.73,65.74,12800.0,53.6948,53.703,53.6866,53.6948,12800.0
2014-07-03 10:15:00,65.74,65.76,65.73,65.76,25500.0,53.6948,53.7111,53.6866,53.7111,25500.0
2014-07-03 10:20:00,65.77,65.78,65.74,65.75,9400.0,53.7193,53.7275,53.6948,53.703,9400.0
2014-07-03 10:25:00,65.76,65.79,65.76,65.78,4000.0,53.7111,53.7356,53.7111,53.7275,4000.0
2014-07-03 10:30:00,65.79,65.81,65.79,65.81,4300.0,53.7356,53.752,53.7356,53.752,4300.0
2014-07-03 10:35:00,65.81,65.82,65.81,65.81,2200.0,53.752,53.7601,53.752,53.752,2200.0
2014-07-03 10:40:00,65.82,65.82,65.81,65.81,2700.0,53.7601,53.7601,53.752,53.752,2700.0
2014-07-03 10:45:00,65.8,65.81,65.8,65.8,800.0,53.7438,53.752,53.7438,53.7438,800.0
2014-07-03 10:50:00,65.8,65.81,65.8,65.8,3300.0,53.7438,53.752,53.7438,53.7438,3300.0
2014-07-03 10:55:00,65.8,65.81,65.79,65.79,12600.0,53.7438,53.752,53.7356,53.7356,12600.0
2014-07-03 11:00:00,65.8,65.81,65.79,65.79,4100.0,53.7438,53.752,53.7356,53.7356,4100.0
2014-07-03 11:05:00,65.79,65.79,65.78,65.79,13500.0,53.7356,53.7356,53.7275,53.7356,13500.0
2014-07-03 11:10:00,65.79,65.79,65.78,65.78,31200.0,53.7356,53.7356,53.7275,53.7275,31200.0
2014-07-03 11:15:00,65.79,65.8,65.78,65.79,7000.0,53.7356,53.7438,53.7275,53.7356,7000.0
2014-07-03 11:20:00,65.79,65.79,65.78,65.79,2200.0,53.7356,53.7356,53.7275,53.7356,2200.0
2014-07-03 11:25:00,65.79,65.81,65.79,65.81,4500.0,53.7356,53.752,53.7356,53.752,4500.0
2014-07-03 11:30:00,65.81,65.83,65.81,65.83,3300.0,53.752,53.7683,53.752,53.7683,3300.0
2014-07-03 11:35:00,65.83,65.87,65.83,65.87,12500.0,53.7683,53.801,53.7683,53.801,12500.0
2014-07-03 11:40:00,65.87,65.87,65.85,65.85,2700.0,53.801,53.801,53.7846,53.7846,2700.0
2014-07-03 11:45:00,65.85,65.86,65.85,65.86,2000.0,53.7846,53.7928,53.7846,53.7928,2000.0
2014-07-03 11:50:00,65.86,65.89,65.86,65.89,9900.0,53.7928,53.8173,53.7928,53.8173,9900.0
2014-07-03 11:55:00,65.89,65.91,65.89,65.91,13700.0,53.8173,53.8336,53.8173,53.8336,13700.0
2014-07-03 12:00:00,65.91,65.92,65.9,65.9,5500.0,53.8336,53.8418,53.8255,53.8255,5500.0
2014-07-03 12:05:00,65.9,65.91,65.9,65.91,3500.0,53.8255,53.8336,53.8255,53.8336,3500.0
2014-07-03 12:10:00,65.91,65.95,65.91,65.95,28500.0,53.8336,53.8663,53.8336,53.8663,28500.0
2014-07-03 12:15:00,65.94,65.95,65.93,65.94,6700.0,53.8581,53.8663,53.85,53.8581,6700.0
2014-07-03 12:20:00,65.93,65.93,65.91,65.92,6300.0,53.85,53.85,53.8336,53.8418,6300.0
2014-07-03 12:25:00,65.92,65.93,65.92,65.93,5300.0,53.8418,53.85,53.8418,53.85,5300.0
2014-07-03 12:30:00,65.93,65.94,65.91,65.92,18500.0,53.85,53.8581,53.8336,53.8418,18500.0
2014-07-03 12:35:00,65.91,65.92,65.91,65.92,5000.0,53.8336,53.8418,53.8336,53.8418,5000.0
2014-07-03 12:40:00,65.91,65.92,65.9,65.91,10000.0,53.8336,53.8418,53.8255,53.8336,10000.0
2014-07-03 12:45:00,65.91,65.92,65.9,65.91,36000.0,53.8336,53.8418,53.8255,53.8336,36000.0
2014-07-03 12:50:00,65.91,65.95,65.91,65.95,31400.0,53.8336,53.8663,53.8336,53.8663,31400.0
2014-07-03 12:55:00,65.95,65.96,65.91,65.94,64300.0,53.8663,53.8745,53.8336,53.8581,64300.0
2014-07-07 09:30:00,65.08,65.08,64.98,65.05,22100.0,53.1557,53.1557,53.074,53.1312,22100.0
2014-07-07 09:35:00,65.05,65.06,65.01,65.06,24100.0,53.1312,53.1394,53.0985,53.1394,24100.0
2014-07-07 09:40:00,65.06,65.09,65.01,65.09,37200.0,53.1394,53.1639,53.0985,53.1639,37200.0
2014-07-07 09:45:00,65.09,65.09,65.05,65.06,30300.0,53.1639,53.1639,53.1312,53.1394,30300.0
2014-07-07 09:50:00,65.06,65.08,65.06,65.07,24100.0,53.1394,53.1557,53.1394,53.1475,24100.0
2014-07-07 09:55:00,65.07,65.07,65.05,65.07,26900.0,53.1475,53.1475,53.1312,53.1475,26900.0
2014-07-07 10:00:00,65.07,65.07,65.04,65.06,14900.0,53.1475,53.1475,53.123,53.1394,14900.0
2014-07-07 10:05:00,65.06,65.09,65.05,65.08,38200.0,53.1394,53.1639,53.1312,53.1557,38200.0
2014-07-07 10:10:00,65.08,65.11,65.08,65.1,33600.0,53.1557,53.1802,53.1557,53.1721,33600.0
2014-07-07 10:15:00,65.1,65.11,65.1,65.11,34800.0,53.1721,53.1802,53.1721,53.1802,34800.0
2014-07-07 10:20:00,65.11,65.11,65.09,65.11,19500.0,53.1802,53.1802,53.1639,53.1802,19500.0
2014-07-07 10:25:00,65.11,65.11,65.09,65.09,32600.0,53.1802,53.1802,53.1639,53.1639,32600.0
2014-07-07 10:30:00,65.09,65.1,65.08,65.09,15000.0,53.1639,53.1721,53.1557,53.1639,15000.0
2014-07-07 10:35:00,65.08,65.09,65.08,65.08,7400.0,53.1557,53.1639,53.1557,53.1557,7400.0
2014-07-07 10:40:00,65.08,65.09,65.07,65.09,17200.0,53.1557,53.1639,53.1475,53.1639,17200.0
2014-07-07 10:45:00,65.1,65.11,65.09,65.1,21400.0,53.1721,53.1802,53.1639,53.1721,21400.0
2014-07-07 10:50:00,65.1,65.1,65.09,65.09,4900.0,53.1721,53.1721,53.1639,53.1639,4900.0
2014-07-07 10:55:00,65.09,65.1,65.06,65.07,26900.0,53.1639,53.1721,53.1394,53.1475,26900.0
2014-07-07 11:00:00,65.07,65.07,65.06,65.06,3000.0,53.1475,53.1475,53.1394,53.1394,3000.0
2014-07-07 11:05:00,65.06,65.07,65.05,65.06,4800.0,53.1394,53.1475,53.1312,53.1394,4800.0
2014-07-07 11:10:00,65.06,65.07,65.06,65.07,6500.0,53.1394,53.1475,53.1394,53.1475,6500.0
2014-07-07 11:15:00,65.06,65.07,65.05,65.06,1700.0,53.1394,53.1475,53.1312,53.1394,1700.0
2014-07-07 11:20:00,65.05,65.06,65.05,65.05,12200.0,53.1312,53.1394,53.1312,53.1312,12200.0
2014-07-07 11:25:00,65.06,65.07,65.06,65.06,4500.0,53.1394,53.1475,53.1394,53.1394,4500.0
2014-07-07 11:30:00,65.06,65.06,65.04,65.06,11700.0,53.1394,53.1394,53.123,53.1394,11700.0
2014-07-07 11:35:00,65.06,65.07,65.05,65.05,2400.0,53.1394,53.1475,53.1312,53.1312,2400.0
2014-07-07 11:40:00,65.06,65.06,65.03,65.03,14800.0,53.1394,53.1394,53.1149,53.1149,14800.0
2014-07-07 11:45:00,65.03,65.04,65.0,65.01,8600.0,53.1149,53.123,53.0904,53.0985,8600.0
2014-07-07 11:50:00,65.01,65.04,65.01,65.01,16300.0,53.0985,53.123,53.0985,53.0985,16300.0
2014-07-07 11:55:00,65.02,65.02,65.01,65.01,700.0,53.1067,53.1067,53.0985,53.0985,700.0
2014-07-07 12:00:00,65.02,65.06,65.02,65.06,9900.0,53.1067,53.1394,53.1067,53.1394,9900.0
2014-07-07 12:05:00,65.06,65.06,65.04,65.05,3500.0,53.1394,53.1394,53.123,53.1312,3500.0
2014-07-07 12:10:00,65.04,65.06,65.04,65.06,15600.0,53.123,53.1394,53.123,53.1394,15600.0
2014-07-07 12:15:00,65.06,65.06,65.04,65.05,18800.0,53.1394,53.1394,53.123,53.1312,18800.0
2014-07-07 12:20:00,65.05,65.07,65.05,65.07,6400.0,53.1312,53.1475,53.1312,53.1475,6400.0
2014-07-07 12:25:00,65.07,65.08,65.07,65.07,4800.0,53.1475,53.1557,53.1475,53.1475,4800.0
2014-07-07 12:30:00,65.08,65.09,65.07,65.07,5100.0,53.1557,53.1639,53.1475,53.1475,5100.0
2014-07-07 12:35:00,65.08,65.08,65.06,65.06,5200.0,53.1557,53.1557,53.1394,53.1394,5200.0
2014-07-07 12:40:00,65.05,65.06,65.05,65.06,2500.0,53.1312,53.1394,53.1312,53.1394,2500.0
2014-07-07 12:45:00,65.06,65.06,65.03,65.04,28600.0,53.1394,53.1394,53.1149,53.123,28600.0
2014-07-07 12:50:00,65.03,65.03,65.02,65.03,3000.0,53.1149,53.1149,53.1067,53.1149,3000.0
2014-07-07 12:55:00,65.02,65.06,65.02,65.05,7800.0,53.1067,53.1394,53.1067,53.1312,7800.0
2014-07-07 13:00:00,65.06,65.07,65.06,65.06,2400.0,53.1394,53.1475,53.1394,53.1394,2400.0
2014-07-07 13:05:00,65.07,65.08,65.06,65.07,3900.0,53.1475,53.1557,53.1394,53.1475,3900.0
2014-07-07 13:10:00,65.07,65.07,65.05,65.05,9400.0,53.1475,53.1475,53.1312,53.1312,9400.0
2014-07-07 13:15:00,65.05,65.06,65.05,65.06,4100.0,53.1312,53.1394,53.1312,53.1394,4100.0
2014-07-07 13:20:00,65.06,65.06,65.05,65.06,2300.0,53.1394,53.1394,53.1312,53.1394,2300.0
2014-07-07 13:25:00,65.06,65.07,65.05,65.06,3100.0,53.1394,53.1475,53.1312,53.1394,3100.0
2014-07-07 13:30:00,65.07,65.08,65.06,65.08,6000.0,53.1475,53.1557,53.1394,53.1557,6000.0
2014-07-07 13:35:00,65.08,65.08,65.06,65.06,8300.0,53.1557,53.1557,53.1394,53.1394,8300.0
2014-07-07 13:40:00,65.06,65.08,65.06,65.07,4600.0,53.1394,53.1557,53.1394,53.1475,4600.0
2014-07-07 13:45:00,65.07,65.08,65.07,65.08,900.0,53.1475,53.1557,53.1475,53.1557,900.0
2014-07-07 13:50:00,65.08,65.09,65.07,65.09,2900.0,53.1557,53.1639,53.1475,53.1639,2900.0
2014-07-07 13:55:00,65.09,65.1,65.09,65.1,4400.0,53.1639,53.1721,53.1639,53.1721,4400.0
2014-07-07 14:00:00,65.1,65.11,65.09,65.11,4600.0,53.1721,53.1802,53.1639,53.1802,4600.0
2014-07-07 14:05:00,65.12,65.13,65.11,65.12,3600.0,53.1884,53.1966,53.1802,53.1884,3600.0
2014-07-07 14:10:00,65.13,65.13,65.13,65.13,1400.0,53.1966,53.1966,53.1966,53.1966,1400.0
2014-07-07 14:15:00,65.12,65.13,65.12,65.13,1300.0,53.1884,53.1966,53.1884,53.1966,1300.0
2014-07-07 14:20:00,65.12,65.12,65.1,65.11,5000.0,53.1884,53.1884,53.1721,53.1802,5000.0
2014-07-07 14:25:00,65.1,65.11,65.1,65.11,2200.0,53.1721,53.1802,53.1721,53.1802,2200.0
2014-07-07 14:30:00,65.1,65.11,65.08,65.09,36400.0,53.1721,53.1802,53.1557,53.1639,36400.0
2014-07-07 14:35:00,65.09,65.09,65.09,65.09,400.0,53.1639,53.1639,53.1639,53.1639,400.0
2014-07-07 14:40:00,65.1,65.11,65.09,65.11,8400.0,53.1721,53.1802,53.1639,53.1802,8400.0
2014-07-07 14:45:00,65.11,65.12,65.1,65.12,6200.0,53.1802,53.1884,53.1721,53.1884,6200.0
2014-07-07 14:50:00,65.11,65.12,65.11,65.12,2600.0,53.1802,53.1884,53.1802,53.1884,2600.0
2014-07-07 14:55:00,65.12,65.12,65.11,65.11,7700.0,53.1884,53.1884,53.1802,53.1802,7700.0
2014-07-07 15:00:00,65.11,65.11,65.1,65.11,12100.0,53.1802,53.1802,53.1721,53.1802,12100.0
2014-07-07 15:05:00,65.1,65.11,65.1,65.11,4700.0,53.1721,53.1802,53.1721,53.1802,4700.0
2014-07-07 15:10:00,65.11,65.12,65.11,65.11,16200.0,53.1802,53.1884,53.1802,53.1802,16200.0
2014-07-07 15:15:00,65.1,65.12,65.09,65.12,16800.0,53.1721,53.1884,53.1639,53.1884,16800.0
2014-07-07 15:20:00,65.12,65.13,65.11,65.12,19300.0,53.1884,53.1966,53.1802,53.1884,19300.0
2014-07-07 15:25:00,65.12,65.14,65.12,65.14,14700.0,53.1884,53.2047,53.1884,53.2047,14700.0
2014-07-07 15:30:00,65.14,65.14,65.13,65.14,34200.0,53.2047,53.2047,53.1966,53.2047,34200.0
2014-07-07 15:35:00,65.14,65.14,65.13,65.14,13700.0,53.2047,53.2047,53.1966,53.2047,13700.0
2014-07-07 15:40:00,65.13,65.14,65.12,65.14,20700.0,53.1966,53.2047,53.1884,53.2047,20700.0
2014-07-07 15:45:00,65.14,65.14,65.13,65.14,5600.0,53.2047,53.2047,53.1966,53.2047,5600.0
2014-07-07 15:50:00,65.14,65.17,65.14,65.16,24400.0,53.2047,53.2292,53.2047,53.2211,24400.0
2014-07-07 15:55:00,65.17,65.21,65.17,65.19,77500.0,53.2292,53.2619,53.2292,53.2456,77500.0
2014-07-08 09:30:00,64.98,65.05,64.95,65.01,48100.0,53.074,53.1312,53.0495,53.0985,48100.0
2014-07-08 09:35:00,65.01,65.02,64.97,64.98,82200.0,53.0985,53.1067,53.0659,53.074,82200.0
2014-07-08 09:40:00,64.97,65.01,64.97,65.01,29400.0,53.0659,53.0985,53.0659,53.0985,29400.0
2014-07-08 09:45:00,65.01,65.02,64.99,64.99,10700.0,53.0985,53.1067,53.0822,53.0822,10700.0
2014-07-08 09:50:00,64.99,64.99,64.96,64.98,12100.0,53.0822,53.0822,53.0577,53.074,12100.0
2014-07-08 09:55:00,64.97,65.0,64.96,64.99,25200.0,53.0659,53.0904,53.0577,53.0822,25200.0
2014-07-08 10:00:00,64.99,64.99,64.9,64.9,14500.0,53.0822,53.0822,53.0087,53.0087,14500.0
2014-07-08 10:05:00,64.9,64.91,64.9,64.91,6300.0,53.0087,53.0169,53.0087,53.0169,6300.0
2014-07-08 10:10:00,64.91,64.93,64.91,64.92,6000.0,53.0169,53.0332,53.0169,53.025,6000.0
2014-07-08 10:15:00,64.92,64.92,64.9,64.92,16700.0,53.025,53.025,53.0087,53.025,16700.0
2014-07-08 10:20:00,64.91,64.91,64.84,64.86,28000.0,53.0169,53.0169,52.9597,52.976,28000.0
2014-07-08 10:25:00,64.86,64.88,64.83,64.88,19600.0,52.976,52.9924,52.9515,52.9924,19600.0
2014-07-08 10:30:00,64.87,64.87,64.82,64.83,7100.0,52.9842,52.9842,52.9434,52.9515,7100.0
2014-07-08 10:35:00,64.82,64.85,64.81,64.85,8900.0,52.9434,52.9679,52.9352,52.9679,8900.0
2014-07-08 10:40:00,64.87,64.87,64.85,64.85,1500.0,52.9842,52.9842,52.9679,52.9679,1500.0
2014-07-08 10:45:00,64.85,64.87,64.85,64.87,15000.0,52.9679,52.9842,52.9679,52.9842,15000.0
2014-07-08 10:50:00,64.87,64.89,64.86,64.87,6900.0,52.9842,53.0005,52.976,52.9842,6900.0
2014-07-08 10:55:00,64.87,64.87,64.86,64.86,5700.0,52.9842,52.9842,52.976,52.976,5700.0
2014-07-08 11:00:00,64.87,64.87,64.85,64.87,15300.0,52.9842,52.9842,52.9679,52.9842,15300.0
2014-07-08 11:05:00,64.87,64.87,64.86,64.87,2900.0,52.9842,52.9842,52.976,52.9842,2900.0
2014-07-08 11:10:00,64.86,64.89,64.86,64.87,20800.0,52.976,53.0005,52.976,52.9842,20800.0
2014-07-08 11:15:00,64.88,64.9,64.87,64.89,5800.0,52.9924,53.0087,52.9842,53.0005,5800.0
2014-07-08 11:20:00,64.89,64.89,64.86,64.86,12400.0,53.0005,53.0005,52.976,52.976,12400.0
2014-07-08 11:25:00,64.86,64.86,64.82,64.82,10000.0,52.976,52.976,52.9434,52.9434,10000.0
2014-07-08 11:30:00,64.82,64.84,64.81,64.82,21200.0,52.9434,52.9597,52.9352,52.9434,21200.0
2014-07-08 11:35:00,64.82,64.86,64.82,64.86,8800.0,52.9434,52.976,52.9434,52.976,8800.0
2014-07-08 11:40:00,64.86,64.86,64.84,64.84,11600.0,52.976,52.976,52.9597,52.9597,11600.0
2014-07-08 11:45:00,64.83,64.84,64.82,64.83,12800.0,52.9515,52.9597,52.9434,52.9515,12800.0
2014-07-08 11:50:00,64.84,64.84,64.81,64.82,18200.0,52.9597,52.9597,52.9352,52.9434,18200.0
2014-07-08 11:55:00,64.81,64.83,64.81,64.82,8800.0,52.9352,52.9515,52.9352,52.9434,8800.0
2014-07-08 12:00:00,64.83,64.83,64.81,64.82,12700.0,52.9515,52.9515,52.9352,52.9434,12700.0
2014-07-08 12:05:00,64.83,64.83,64.8,64.8,4300.0,52.9515,52.9515,52.927,52.927,4300.0
2014-07-08 12:10:00,64.8,64.8,64.78,64.78,20800.0,52.927,52.927,52.9107,52.9107,20800.0
2014-07-08 12:15:00,64.78,64.79,64.74,64.74,75600.0,52.9107,52.9189,52.878,52.878,75600.0
2014-07-08 12:20:00,64.75,64.76,64.73,64.76,12400.0,52.8862,52.8943,52.8698,52.8943,12400.0
2014-07-08 12:25:00,64.76,64.78,64.75,64.78,11000.0,52.8943,52.9107,52.8862,52.9107,11000.0
2014-07-08 12:30:00,64.78,64.79,64.76,64.76,62600.0,52.9107,52.9189,52.8943,52.8943,62600.0
2014-07-08 12:35:00,64.76,64.77,64.76,64.76,12700.0,52.8943,52.9025,52.8943,52.8943,12700.0
2014-07-08 12:40:00,64.77,64.77,64.76,64.76,18500.0,52.9025,52.9025,52.8943,52.8943,18500.0
2014-07-08 12:45:00,64.76,64.77,64.76,64.76,16300.0,52.8943,52.9025,52.8943,52.8943,16300.0
2014-07-08 12:50:00,64.77,64.8,64.76,64.8,16400.0,52.9025,52.927,52.8943,52.927,16400.0
2014-07-08 12:55:00,64.79,64.79,64.78,64.79,9600.0,52.9189,52.9189,52.9107,52.9189,9600.0
2014-07-08 13:00:00,64.79,64.79,64.79,64.79,14600.0,52.9189,52.9189,52.9189,52.9189,14600.0
2014-07-08 13:05:00,64.79,64.79,64.77,64.79,7900.0,52.9189,52.9189,52.9025,52.9189,7900.0
2014-07-08 13:10:00,64.79,64.82,64.79,64.82,8600.0,52.9189,52.9434,52.9189,52.9434,8600.0
2014-07-08 13:15:00,64.82,64.84,64.82,64.83,11500.0,52.9434,52.9597,52.9434,52.9515,11500.0
2014-07-08 13:20:00,64.83,64.85,64.83,64.84,7200.0,52.9515,52.9679,52.9515,52.9597,7200.0
2014-07-08 13:25:00,64.85,64.86,64.85,64.85,1900.0,52.9679,52.976,52.9679,52.9679,1900.0
2014-07-08 13:30:00,64.86,64.86,64.85,64.86,3800.0,52.976,52.976,52.9679,52.976,3800.0
2014-07-08 13:35:00,64.86,64.87,64.85,64.85,9600.0,52.976,52.9842,52.9679,52.9679,9600.0
2014-07-08 13:40:00,64.86,64.88,64.86,64.87,8000.0,52.976,52.9924,52.976,52.9842,8000.0
2014-07-08 13:45:00,64.87,64.88,64.86,64.86,8200.0,52.9842,52.9924,52.976,52.976,8200.0
2014-07-08 13:50:00,64.87,64.87,64.86,64.86,8400.0,52.9842,52.9842,52.976,52.976,8400.0
2014-07-08 13:55:00,64.86,64.87,64.85,64.85,7900.0,52.976,52.9842,52.9679,52.9679,7900.0
2014-07-08 14:00:00,64.85,64.85,64.82,64.83,16500.0,52.9679,52.9679,52.9434,52.9515,16500.0
2014-07-08 14:05:00,64.82,64.83,64.82,64.83,4100.0,52.9434,52.9515,52.9434,52.9515,4100.0
2014-07-08 14:10:00,64.83,64.84,64.82,64.84,6300.0,52.9515,52.9597,52.9434,52.9597,6300.0
2014-07-08 14:15:00,64.83,64.84,64.82,64.82,5800.0,52.9515,52.9597,52.9434,52.9434,5800.0
2014-07-08 14:20:00,64.82,64.82,64.81,64.82,15200.0,52.9434,52.9434,52.9352,52.9434,15200.0
2014-07-08 14:25:00,64.83,64.83,64.82,64.83,9900.0,52.9515,52.9515,52.9434,52.9515,9900.0
2014-07-08 14:30:00,64.83,64.84,64.82,64.82,7400.0,52.9515,52.9597,52.9434,52.9434,7400.0
2014-07-08 14:35:00,64.82,64.83,64.82,64.82,1900.0,52.9434,52.9515,52.9434,52.9434,1900.0
2014-07-08 14:40:00,64.82,64.84,64.82,64.84,11900.0,52.9434,52.9597,52.9434,52.9597,11900.0
2014-07-08 14:45:00,64.84,64.84,64.81,64.81,4600.0,52.9597,52.9597,52.9352,52.9352,4600.0
2014-07-08 14:50:00,64.81,64.83,64.8,64.81,19800.0,52.9352,52.9515,52.927,52.9352,19800.0
2014-07-08 14:55:00,64.8,64.81,64.8,64.8,8300.0,52.927,52.9352,52.927,52.927,8300.0
2014-07-08 15:00:00,64.8,64.8,64.78,64.79,19800.0,52.927,52.927,52.9107,52.9189,19800.0
2014-07-08 15:05:00,64.79,64.8,64.79,64.79,6500.0,52.9189,52.927,52.9189,52.9189,6500.0
2014-07-08 15:10:00,64.79,64.79,64.77,64.77,4200.0,52.9189,52.9189,52.9025,52.9025,4200.0
2014-07-08 15:15:00,64.77,64.81,64.77,64.8,10200.0,52.9025,52.9352,52.9025,52.927,10200.0
2014-07-08 15:20:00,64.8,64.81,64.79,64.8,4300.0,52.927,52.9352,52.9189,52.927,4300.0
2014-07-08 15:25:00,64.8,64.81,64.78,64.78,12300.0,52.927,52.9352,52.9107,52.9107,12300.0
2014-07-08 15:30:00,64.78,64.79,64.78,64.79,6500.0,52.9107,52.9189,52.9107,52.9189,6500.0
2014-07-08 15:35:00,64.78,64.79,64.78,64.78,9800.0,52.9107,52.9189,52.9107,52.9107,9800.0
2014-07-08 15:40:00,64.78,64.79,64.78,64.78,5000.0,52.9107,52.9189,52.9107,52.9107,5000.0
2014-07-08 15:45:00,64.78,64.81,64.78,64.79,31200.0,52.9107,52.9352,52.9107,52.9189,31200.0
2014-07-08 15:50:00,64.79,64.8,64.77,64.77,15500.0,52.9189,52.927,52.9025,52.9025,15500.0
2014-07-08 15:55:00,64.77,64.81,64.77,64.81,45600.0,52.9025,52.9352,52.9025,52.9352,45600.0
2014-07-09 09:30:00,64.79,64.82,64.68,64.78,40600.0,52.9189,52.9434,52.829,52.9107,40600.0
2014-07-09 09:35:00,64.79,64.83,64.78,64.81,32100.0,52.9189,52.9515,52.9107,52.9352,32100.0
2014-07-09 09:40:00,64.81,64.83,64.79,64.8,36400.0,52.9352,52.9515,52.9189,52.927,36400.0
2014-07-09 09:45:00,64.8,64.81,64.76,64.76,22700.0,52.927,52.9352,52.8943,52.8943,22700.0
2014-07-09 09:50:00,64.77,64.77,64.72,64.72,14700.0,52.9025,52.9025,52.8617,52.8617,14700.0
2014-07-09 09:55:00,64.73,64.73,64.7,64.71,15500.0,52.8698,52.8698,52.8453,52.8535,15500.0
2014-07-09 10:00:00,64.71,64.73,64.7,64.73,10000.0,52.8535,52.8698,52.8453,52.8698,10000.0
2014-07-09 10:05:00,64.73,64.77,64.73,64.75,13000.0,52.8698,52.9025,52.8698,52.8862,13000.0
2014-07-09 10:10:00,64.76,64.8,64.75,64.77,222100.0,52.8943,52.927,52.8862,52.9025,222100.0
2014-07-09 10:15:00,64.77,64.77,64.76,64.76,6800.0,52.9025,52.9025,52.8943,52.8943,6800.0
2014-07-09 10:20:00,64.75,64.77,64.75,64.76,10400.0,52.8862,52.9025,52.8862,52.8943,10400.0
2014-07-09 10:25:00,64.77,64.8,64.77,64.8,22900.0,52.9025,52.927,52.9025,52.927,22900.0
2014-07-09 10:30:00,64.79,64.81,64.79,64.81,10700.0,52.9189,52.9352,52.9189,52.9352,10700.0
2014-07-09 10:35:00,64.81,64.83,64.81,64.83,6000.0,52.9352,52.9515,52.9352,52.9515,6000.0
2014-07-09 10:40:00,64.82,64.85,64.82,64.85,24800.0,52.9434,52.9679,52.9434,52.9679,24800.0
2014-07-09 10:45:00,64.85,64.86,64.82,64.83,21300.0,52.9679,52.976,52.9434,52.9515,21300.0
2014-07-09 10:50:00,64.82,64.82,64.79,64.8,9000.0,52.9434,52.9434,52.9189,52.927,9000.0
2014-07-09 10:55:00,64.81,64.81,64.79,64.81,9500.0,52.9352,52.9352,52.9189,52.9352,9500.0
2014-07-09 11:00:00,64.81,64.81,64.78,64.79,8400.0,52.9352,52.9352,52.9107,52.9189,8400.0
2014-07-09 11:05:00,64.79,64.81,64.79,64.8,26100.0,52.9189,52.9352,52.9189,52.927,26100.0
2014-07-09 11:10:00,64.8,64.8,64.76,64.77,5300.0,52.927,52.927,52.8943,52.9025,5300.0
2014-07-09 11:15:00,64.77,64.79,64.77,64.79,7700.0,52.9025,52.9189,52.9025,52.9189,7700.0
2014-07-09 11:20:00,64.78,64.81,64.78,64.81,21700.0,52.9107,52.9352,52.9107,52.9352,21700.0
2014-07-09 11:25:00,64.81,64.82,64.81,64.81,1200.0,52.9352,52.9434,52.9352,52.9352,1200.0
2014-07-09 11:30:00,64.82,64.82,64.8,64.8,3300.0,52.9434,52.9434,52.927,52.927,3300.0
2014-07-09 11:35:00,64.8,64.8,64.77,64.78,9700.0,52.927,52.927,52.9025,52.9107,9700.0
2014-07-09 11:40:00,64.78,64.8,64.78,64.8,21900.0,52.9107,52.927,52.9107,52.927,21900.0
2014-07-09 11:45:00,64.78,64.78,64.77,64.77,5400.0,52.9107,52.9107,52.9025,52.9025,5400.0
2014-07-09 11:50:00,64.77,64.77,64.77,64.77,8300.0,52.9025,52.9025,52.9025,52.9025,8300.0
2014-07-09 11:55:00,64.77,64.79,64.77,64.78,8100.0,52.9025,52.9189,52.9025,52.9107,8100.0
2014-07-09 12:00:00,64.79,64.79,64.78,64.78,9200.0,52.9189,52.9189,52.9107,52.9107,9200.0
2014-07-09 12:05:00,64.79,64.79,64.78,64.79,22400.0,52.9189,52.9189,52.9107,52.9189,22400.0
2014-07-09 12:10:00,64.79,64.79,64.78,64.79,17200.0,52.9189,52.9189,52.9107,52.9189,17200.0
2014-07-09 12:15:00,64.79,64.79,64.78,64.79,300.0,52.9189,52.9189,52.9107,52.9189,300.0
2014-07-09 12:20:00,64.78,64.79,64.78,64.79,2900.0,52.9107,52.9189,52.9107,52.9189,2900.0
2014-07-09 12:25:00,64.8,64.8,64.79,64.79,1500.0,52.927,52.927,52.9189,52.9189,1500.0
2014-07-09 12:30:00,64.8,64.81,64.8,64.8,4600.0,52.927,52.9352,52.927,52.927,4600.0
2014-07-09 12:35:00,64.81,64.81,64.8,64.81,500.0,52.9352,52.9352,52.927,52.9352,500.0
2014-07-09 12:40:00,64.81,64.81,64.79,64.79,14800.0,52.9352,52.9352,52.9189,52.9189,14800.0
2014-07-09 12:45:00,64.79,64.81,64.79,64.81,5600.0,52.9189,52.9352,52.9189,52.9352,5600.0
2014-07-09 12:50:00,64.8,64.81,64.79,64.79,12400.0,52.927,52.9352,52.9189,52.9189,12400.0
2014-07-09 12:55:00,64.8,64.81,64.8,64.8,3900.0,52.927,52.9352,52.927,52.927,3900.0
2014-07-09 13:00:00,64.81,64.81,64.8,64.8,2100.0,52.9352,52.9352,52.927,52.927,2100.0
2014-07-09 13:05:00,64.8,64.8,64.8,64.8,200.0,52.927,52.927,52.927,52.927,200.0
2014-07-09 13:10:00,64.8,64.81,64.8,64.8,1100.0,52.927,52.9352,52.927,52.927,1100.0
2014-07-09 13:15:00,64.81,64.81,64.8,64.8,700.0,52.9352,52.9352,52.927,52.927,700.0
2014-07-09 13:20:00,64.8,64.81,64.79,64.79,2900.0,52.927,52.9352,52.9189,52.9189,2900.0
2014-07-09 13:25:00,64.8,64.8,64.79,64.79,10600.0,52.927,52.927,52.9189,52.9189,10600.0
2014-07-09 13:30:00,64.79,64.79,64.78,64.79,2900.0,52.9189,52.9189,52.9107,52.9189,2900.0
2014-07-09 13:35:00,64.79,64.8,64.78,64.8,5700.0,52.9189,52.927,52.9107,52.927,5700.0
2014-07-09 13:40:00,64.8,64.81,64.8,64.8,4300.0,52.927,52.9352,52.927,52.927,4300.0
2014-07-09 13:45:00,64.81,64.81,64.81,64.81,100.0,52.9352,52.9352,52.9352,52.9352,100.0
2014-07-09 13:50:00,64.81,64.81,64.79,64.8,3100.0,52.9352,52.9352,52.9189,52.927,3100.0
2014-07-09 13:55:00,64.79,64.8,64.78,64.79,4000.0,52.9189,52.927,52.9107,52.9189,4000.0
2014-07-09 14:00:00,64.79,64.8,64.77,64.77,17900.0,52.9189,52.927,52.9025,52.9025,17900.0
2014-07-09 14:05:00,64.77,64.77,64.75,64.77,10500.0,52.9025,52.9025,52.8862,52.9025,10500.0
2014-07-09 14:10:00,64.78,64.81,64.78,64.81,3400.0,52.9107,52.9352,52.9107,52.9352,3400.0
2014-07-09 14:15:00,64.81,64.88,64.81,64.87,42200.0,52.9352,52.9924,52.9352,52.9842,42200.0
2014-07-09 14:20:00,64.87,64.88,64.86,64.86,17900.0,52.9842,52.9924,52.976,52.976,17900.0
2014-07-09 14:25:00,64.87,64.9,64.87,64.88,24100.0,52.9842,53.0087,52.9842,52.9924,24100.0
2014-07-09 14:30:00,64.88,64.91,64.88,64.91,5900.0,52.9924,53.0169,52.9924,53.0169,5900.0
2014-07-09 14:35:00,64.91,64.93,64.91,64.92,14400.0,53.0169,53.0332,53.0169,53.025,14400.0
2014-07-09 14:40:00,64.92,64.95,64.91,64.94,6400.0,53.025,53.0495,53.0169,53.0414,6400.0
2014-07-09 14:45:00,64.93,64.94,64.93,64.94,2000.0,53.0332,53.0414,53.0332,53.0414,2000.0
2014-07-09 14:50:00,64.94,64.95,64.94,64.95,3000.0,53.0414,53.0495,53.0414,53.0495,3000.0
2014-07-09 14:55:00,64.95,64.95,64.92,64.93,25900.0,53.0495,53.0495,53.025,53.0332,25900.0
2014-07-09 15:00:00,64.92,64.95,64.92,64.95,16500.0,53.025,53.0495,53.025,53.0495,16500.0
2014-07-09 15:05:00,64.96,64.97,64.96,64.97,5600.0,53.0577,53.0659,53.0577,53.0659,5600.0
2014-07-09 15:10:00,64.98,65.01,64.98,65.01,8000.0,53.074,53.0985,53.074,53.0985,8000.0
2014-07-09 15:15:00,65.01,65.03,64.99,64.99,24600.0,53.0985,53.1149,53.0822,53.0822,24600.0
2014-07-09 15:20:00,65.0,65.03,65.0,65.0,6300.0,53.0904,53.1149,53.0904,53.0904,6300.0
2014-07-09 15:25:00,65.01,65.03,65.01,65.03,5700.0,53.0985,53.1149,53.0985,53.1149,5700.0
2014-07-09 15:30:00,65.02,65.02,65.01,65.02,3700.0,53.1067,53.1067,53.0985,53.1067,3700.0
2014-07-09 15:35:00,65.02,65.03,65.01,65.03,15900.0,53.1067,53.1149,53.0985,53.1149,15900.0
2014-07-09 15:40:00,65.02,65.05,65.02,65.05,42600.0,53.1067,53.1312,53.1067,53.1312,42600.0
2014-07-09 15:45:00,65.05,65.05,65.02,65.02,18400.0,53.1312,53.1312,53.1067,53.1067,18400.0
2014-07-09 15:50:00,65.02,65.03,65.02,65.02,29800.0,53.1067,53.1149,53.1067,53.1067,29800.0
2014-07-09 15:55:00,65.02,65.04,65.01,65.01,116500.0,53.1067,53.123,53.0985,53.0985,116500.0
2014-07-10 09:30:00,64.1,64.21,64.07,64.08,167200.0,52.3553,52.4451,52.3308,52.3389,167200.0
2014-07-10 09:35:00,64.08,64.16,64.07,64.15,52300.0,52.3389,52.4043,52.3308,52.3961,52300.0
2014-07-10 09:40:00,64.15,64.18,64.14,64.16,35000.0,52.3961,52.4206,52.3879,52.4043,35000.0
2014-07-10 09:45:00,64.17,64.18,64.12,64.12,25500.0,52.4125,52.4206,52.3716,52.3716,25500.0
2014-07-10 09:50:00,64.12,64.16,64.12,64.15,12800.0,52.3716,52.4043,52.3716,52.3961,12800.0
2014-07-10 09:55:00,64.15,64.16,64.11,64.15,19900.0,52.3961,52.4043,52.3634,52.3961,19900.0
2014-07-10 10:00:00,64.15,64.2,64.15,64.19,46000.0,52.3961,52.437,52.3961,52.4288,46000.0
2014-07-10 10:05:00,64.2,64.21,64.18,64.2,29700.0,52.437,52.4451,52.4206,52.437,29700.0
2014-07-10 10:10:00,64.21,64.21,64.2,64.21,14500.0,52.4451,52.4451,52.437,52.4451,14500.0
2014-07-10 10:15:00,64.21,64.22,64.19,64.2,22400.0,52.4451,52.4533,52.4288,52.437,22400.0
2014-07-10 10:20:00,64.21,64.28,64.21,64.27,7900.0,52.4451,52.5023,52.4451,52.4941,7900.0
2014-07-10 10:25:00,64.26,64.26,64.22,64.25,8000.0,52.486,52.486,52.4533,52.4778,8000.0
2014-07-10 10:30:00,64.25,64.26,64.24,64.26,6000.0,52.4778,52.486,52.4696,52.486,6000.0
2014-07-10 10:35:00,64.25,64.26,64.24,64.24,15600.0,52.4778,52.486,52.4696,52.4696,15600.0
2014-07-10 10:40:00,64.24,64.27,64.24,64.26,8600.0,52.4696,52.4941,52.4696,52.486,8600.0
2014-07-10 10:45:00,64.26,64.3,64.26,64.29,9600.0,52.486,52.5186,52.486,52.5105,9600.0
2014-07-10 10:50:00,64.29,64.3,64.27,64.29,3200.0,52.5105,52.5186,52.4941,52.5105,3200.0
2014-07-10 10:55:00,64.3,64.33,64.29,64.32,14500.0,52.5186,52.5431,52.5105,52.535,14500.0
2014-07-10 11:00:00,64.32,64.36,64.32,64.34,13700.0,52.535,52.5676,52.535,52.5513,13700.0
2014-07-10 11:05:00,64.34,64.34,64.32,64.32,26100.0,52.5513,52.5513,52.535,52.535,26100.0
2014-07-10 11:10:00,64.33,64.35,64.33,64.34,17400.0,52.5431,52.5595,52.5431,52.5513,17400.0
2014-07-10 11:15:00,64.34,64.34,64.3,64.31,9800.0,52.5513,52.5513,52.5186,52.5268,9800.0
2014-07-10 11:20:00,64.31,64.33,64.31,64.33,3300.0,52.5268,52.5431,52.5268,52.5431,3300.0
2014-07-10 11:25:00,64.33,64.33,64.29,64.3,7600.0,52.5431,52.5431,52.5105,52.5186,7600.0
2014-07-10 11:30:00,64.3,64.3,64.29,64.3,17300.0,52.5186,52.5186,52.5105,52.5186,17300.0
2014-07-10 11:35:00,64.31,64.34,64.31,64.33,6900.0,52.5268,52.5513,52.5268,52.5431,6900.0
2014-07-10 11:40:00,64.32,64.32,64.3,64.3,6500.0,52.535,52.535,52.5186,52.5186,6500.0
2014-07-10 11:45:00,64.3,64.31,64.28,64.31,9500.0,52.5186,52.5268,52.5023,52.5268,9500.0
2014-07-10 11:50:00,64.31,64.33,64.31,64.33,4500.0,52.5268,52.5431,52.5268,52.5431,4500.0
2014-07-10 11:55:00,64.34,64.35,64.33,64.34,9700.0,52.5513,52.5595,52.5431,52.5513,9700.0
2014-07-10 12:00:00,64.35,64.35,64.33,64.34,6800.0,52.5595,52.5595,52.5431,52.5513,6800.0
2014-07-10 12:05:00,64.34,64.35,64.33,64.34,2500.0,52.5513,52.5595,52.5431,52.5513,2500.0
2014-07-10 12:10:00,64.34,64.34,64.33,64.33,2200.0,52.5513,52.5513,52.5431,52.5431,2200.0
2014-07-10 12:15:00,64.34,64.36,64.34,64.35,12300.0,52.5513,52.5676,52.5513,52.5595,12300.0
2014-07-10 12:20:00,64.36,64.39,64.36,64.38,4100.0,52.5676,52.5921,52.5676,52.584,4100.0
2014-07-10 12:25:00,64.38,64.41,64.38,64.41,1800.0,52.584,52.6085,52.584,52.6085,1800.0
2014-07-10 12:30:00,64.41,64.45,64.41,64.45,25400.0,52.6085,52.6411,52.6085,52.6411,25400.0
2014-07-10 12:35:00,64.46,64.46,64.44,64.44,2200.0,52.6493,52.6493,52.633,52.633,2200.0
2014-07-10 12:40:00,64.44,64.45,64.43,64.44,5700.0,52.633,52.6411,52.6248,52.633,5700.0
2014-07-10 12:45:00,64.44,64.44,64.42,64.42,8800.0,52.633,52.633,52.6166,52.6166,8800.0
2014-07-10 12:50:00,64.41,64.41,64.4,64.4,1700.0,52.6085,52.6085,52.6003,52.6003,1700.0
2014-07-10 12:55:00,64.4,64.4,64.4,64.4,900.0,52.6003,52.6003,52.6003,52.6003,900.0
2014-07-10 13:00:00,64.41,64.43,64.41,64.42,6400.0,52.6085,52.6248,52.6085,52.6166,6400.0
2014-07-10 13:05:00,64.41,64.43,64.41,64.43,8800.0,52.6085,52.6248,52.6085,52.6248,8800.0
2014-07-10 13:10:00,64.42,64.42,64.42,64.42,1100.0,52.6166,52.6166,52.6166,52.6166,1100.0
2014-07-10 13:15:00,64.43,64.44,64.42,64.44,5500.0,52.6248,52.633,52.6166,52.633,5500.0
2014-07-10 13:20:00,64.44,64.5,64.44,64.5,17500.0,52.633,52.682,52.633,52.682,17500.0
2014-07-10 13:25:00,64.49,64.49,64.47,64.49,6400.0,52.6738,52.6738,52.6575,52.6738,6400.0
2014-07-10 13:30:00,64.49,64.5,64.48,64.5,5900.0,52.6738,52.682,52.6657,52.682,5900.0
2014-07-10 13:35:00,64.49,64.5,64.49,64.5,4900.0,52.6738,52.682,52.6738,52.682,4900.0
2014-07-10 13:40:00,64.52,64.54,64.52,64.53,18300.0,52.6983,52.7147,52.6983,52.7065,18300.0
2014-07-10 13:45:00,64.53,64.53,64.51,64.51,14000.0,52.7065,52.7065,52.6902,52.6902,14000.0
2014-07-10 13:50:00,64.51,64.51,64.51,64.51,2000.0,52.6902,52.6902,52.6902,52.6902,2000.0
2014-07-10 13:55:00,64.52,64.53,64.52,64.52,3800.0,52.6983,52.7065,52.6983,52.6983,3800.0
2014-07-10 14:00:00,64.52,64.53,64.52,64.53,1200.0,52.6983,52.7065,52.6983,52.7065,1200.0
2014-07-10 14:05:00,64.53,64.53,64.52,64.53,4700.0,52.7065,52.7065,52.6983,52.7065,4700.0
2014-07-10 14:10:00,64.53,64.53,64.51,64.51,8800.0,52.7065,52.7065,52.6902,52.6902,8800.0
2014-07-10 14:15:00,64.52,64.52,64.51,64.51,8100.0,52.6983,52.6983,52.6902,52.6902,8100.0
2014-07-10 14:20:00,64.5,64.52,64.5,64.51,6500.0,52.682,52.6983,52.682,52.6902,6500.0
2014-07-10 14:25:00,64.51,64.52,64.51,64.52,900.0,52.6902,52.6983,52.6902,52.6983,900.0
2014-07-10 14:30:00,64.51,64.52,64.46,64.47,10600.0,52.6902,52.6983,52.6493,52.6575,10600.0
2014-07-10 14:35:00,64.47,64.48,64.47,64.47,9300.0,52.6575,52.6657,52.6575,52.6575,9300.0
2014-07-10 14:40:00,64.48,64.48,64.43,64.43,4500.0,52.6657,52.6657,52.6248,52.6248,4500.0
2014-07-10 14:45:00,64.43,64.45,64.42,64.43,16200.0,52.6248,52.6411,52.6166,52.6248,16200.0
2014-07-10 14:50:00,64.43,64.46,64.42,64.45,5200.0,52.6248,52.6493,52.6166,52.6411,5200.0
2014-07-10 14:55:00,64.45,64.45,64.4,64.41,9600.0,52.6411,52.6411,52.6003,52.6085,9600.0
2014-07-10 15:00:00,64.4,64.4,64.39,64.39,7100.0,52.6003,52.6003,52.5921,52.5921,7100.0
2014-07-10 15:05:00,64.39,64.41,64.37,64.39,13000.0,52.5921,52.6085,52.5758,52.5921,13000.0
2014-07-10 15:10:00,64.39,64.39,64.39,64.39,7900.0,52.5921,52.5921,52.5921,52.5921,7900.0
2014-07-10 15:15:00,64.39,64.42,64.38,64.42,19800.0,52.5921,52.6166,52.584,52.6166,19800.0
2014-07-10 15:20:00,64.42,64.44,64.4,64.44,42700.0,52.6166,52.633,52.6003,52.633,42700.0
2014-07-10 15:25:00,64.44,64.49,64.44,64.48,13000.0,52.633,52.6738,52.633,52.6657,13000.0
2014-07-10 15:30:00,64.48,64.49,64.47,64.49,16500.0,52.6657,52.6738,52.6575,52.6738,16500.0
2014-07-10 15:35:00,64.49,64.51,64.48,64.5,15000.0,52.6738,52.6902,52.6657,52.682,15000.0
2014-07-10 15:40:00,64.5,64.52,64.49,64.52,20900.0,52.682,52.6983,52.6738,52.6983,20900.0
2014-07-10 15:45:00,64.51,64.52,64.49,64.49,22100.0,52.6902,52.6983,52.6738,52.6738,22100.0
2014-07-10 15:50:00,64.5,64.5,64.48,64.49,24100.0,52.682,52.682,52.6657,52.6738,24100.0
2014-07-10 15:55:00,64.5,64.53,64.49,64.52,94400.0,52.682,52.7065,52.6738,52.6983,94400.0
2014-07-11 09:30:00,64.04,64.04,63.88,63.95,74200.0,52.3063,52.3063,52.1756,52.2328,74200.0
2014-07-11 09:35:00,63.95,63.96,63.89,63.91,54500.0,52.2328,52.2409,52.1838,52.2001,54500.0
2014-07-11 09:40:00,63.91,63.91,63.88,63.91,36600.0,52.2001,52.2001,52.1756,52.2001,36600.0
2014-07-11 09:45:00,63.9,63.9,63.86,63.88,29000.0,52.1919,52.1919,52.1593,52.1756,29000.0
2014-07-11 09:50:00,63.88,63.91,63.88,63.9,15900.0,52.1756,52.2001,52.1756,52.1919,15900.0
2014-07-11 09:55:00,63.9,63.96,63.9,63.95,177400.0,52.1919,52.2409,52.1919,52.2328,177400.0
2014-07-11 10:00:00,63.94,63.94,63.91,63.92,13500.0,52.2246,52.2246,52.2001,52.2083,13500.0
2014-07-11 10:05:00,63.92,63.93,63.91,63.93,21000.0,52.2083,52.2164,52.2001,52.2164,21000.0
2014-07-11 10:10:00,63.92,63.95,63.91,63.94,74500.0,52.2083,52.2328,52.2001,52.2246,74500.0
2014-07-11 10:15:00,63.94,63.96,63.93,63.96,19300.0,52.2246,52.2409,52.2164,52.2409,19300.0
2014-07-11 10:20:00,63.96,63.96,63.93,63.93,6600.0,52.2409,52.2409,52.2164,52.2164,6600.0
2014-07-11 10:25:00,63.94,63.94,63.92,63.93,9400.0,52.2246,52.2246,52.2083,52.2164,9400.0
2014-07-11 10:30:00,63.93,63.93,63.92,63.92,6600.0,52.2164,52.2164,52.2083,52.2083,6600.0
2014-07-11 10:35:00,63.92,63.92,63.9,63.91,16900.0,52.2083,52.2083,52.1919,52.2001,16900.0
2014-07-11 10:40:00,63.9,63.92,63.88,63.92,25700.0,52.1919,52.2083,52.1756,52.2083,25700.0
2014-07-11 10:45:00,63.92,63.93,63.91,63.92,11300.0,52.2083,52.2164,52.2001,52.2083,11300.0
2014-07-11 10:50:00,63.91,63.92,63.9,63.91,16800.0,52.2001,52.2083,52.1919,52.2001,16800.0
2014-07-11 10:55:00,63.91,63.91,63.89,63.91,12000.0,52.2001,52.2001,52.1838,52.2001,12000.0
2014-07-11 11:00:00,63.91,63.91,63.89,63.91,12800.0,52.2001,52.2001,52.1838,52.2001,12800.0
2014-07-11 11:05:00,63.9,63.95,63.9,63.94,4200.0,52.1919,52.2328,52.1919,52.2246,4200.0
2014-07-11 11:10:00,63.94,63.95,63.93,63.94,3300.0,52.2246,52.2328,52.2164,52.2246,3300.0
2014-07-11 11:15:00,63.94,63.95,63.94,63.94,5500.0,52.2246,52.2328,52.2246,52.2246,5500.0
2014-07-11 11:20:00,63.93,63.94,63.93,63.94,9200.0,52.2164,52.2246,52.2164,52.2246,9200.0
2014-07-11 11:25:00,63.95,63.95,63.94,63.95,6800.0,52.2328,52.2328,52.2246,52.2328,6800.0
2014-07-11 11:30:00,63.97,64.0,63.96,64.0,12200.0,52.2491,52.2736,52.2409,52.2736,12200.0
2014-07-11 11:35:00,64.0,64.0,63.99,64.0,37700.0,52.2736,52.2736,52.2654,52.2736,37700.0
2014-07-11 11:40:00,64.0,64.01,63.99,64.0,201600.0,52.2736,52.2818,52.2654,52.2736,201600.0
2014-07-11 11:45:00,64.0,64.0,63.98,63.99,98400.0,52.2736,52.2736,52.2573,52.2654,98400.0
2014-07-11 11:50:00,63.99,63.99,63.96,63.97,47100.0,52.2654,52.2654,52.2409,52.2491,47100.0
2014-07-11 11:55:00,63.98,63.98,63.95,63.96,28700.0,52.2573,52.2573,52.2328,52.2409,28700.0
2014-07-11 12:00:00,63.96,63.97,63.92,63.94,61000.0,52.2409,52.2491,52.2083,52.2246,61000.0
2014-07-11 12:05:00,63.95,63.98,63.94,63.97,140300.0,52.2328,52.2573,52.2246,52.2491,140300.0
2014-07-11 12:10:00,63.97,63.98,63.94,63.95,257500.0,52.2491,52.2573,52.2246,52.2328,257500.0
2014-07-11 12:15:00,63.94,63.96,63.94,63.95,2500.0,52.2246,52.2409,52.2246,52.2328,2500.0
2014-07-11 12:20:00,63.95,63.95,63.93,63.95,9000.0,52.2328,52.2328,52.2164,52.2328,9000.0
2014-07-11 12:25:00,63.96,63.96,63.92,63.94,5000.0,52.2409,52.2409,52.2083,52.2246,5000.0
2014-07-11 12:30:00,63.93,63.94,63.92,63.92,4600.0,52.2164,52.2246,52.2083,52.2083,4600.0
2014-07-11 12:35:00,63.92,63.93,63.92,63.92,1100.0,52.2083,52.2164,52.2083,52.2083,1100.0
2014-07-11 12:40:00,63.92,63.93,63.91,63.92,5000.0,52.2083,52.2164,52.2001,52.2083,5000.0
2014-07-11 12:45:00,63.91,63.92,63.91,63.91,3800.0,52.2001,52.2083,52.2001,52.2001,3800.0
2014-07-11 12:50:00,63.91,63.93,63.91,63.93,5200.0,52.2001,52.2164,52.2001,52.2164,5200.0
2014-07-11 12:55:00,63.93,63.96,63.93,63.96,28400.0,52.2164,52.2409,52.2164,52.2409,28400.0
2014-07-11 13:00:00,63.96,63.97,63.96,63.96,103500.0,52.2409,52.2491,52.2409,52.2409,103500.0
2014-07-11 13:05:00,63.97,63.98,63.97,63.98,1800.0,52.2491,52.2573,52.2491,52.2573,1800.0
2014-07-11 13:10:00,63.98,63.98,63.96,63.96,14600.0,52.2573,52.2573,52.2409,52.2409,14600.0
2014-07-11 13:15:00,63.96,63.97,63.96,63.97,15000.0,52.2409,52.2491,52.2409,52.2491,15000.0
2014-07-11 13:20:00,63.97,63.98,63.97,63.98,9600.0,52.2491,52.2573,52.2491,52.2573,9600.0
2014-07-11 13:25:00,63.98,63.99,63.97,63.98,20900.0,52.2573,52.2654,52.2491,52.2573,20900.0
2014-07-11 13:30:00,63.98,63.98,63.98,63.98,29600.0,52.2573,52.2573,52.2573,52.2573,29600.0
2014-07-11 13:35:00,63.97,63.98,63.97,63.97,10400.0,52.2491,52.2573,52.2491,52.2491,10400.0
2014-07-11 13:40:00,63.98,63.99,63.97,63.97,19000.0,52.2573,52.2654,52.2491,52.2491,19000.0
2014-07-11 13:45:00,63.97,63.99,63.97,63.99,28800.0,52.2491,52.2654,52.2491,52.2654,28800.0
2014-07-11 13:50:00,63.98,63.98,63.98,63.98,2700.0,52.2573,52.2573,52.2573,52.2573,2700.0
2014-07-11 13:55:00,63.98,63.99,63.98,63.98,2100.0,52.2573,52.2654,52.2573,52.2573,2100.0
2014-07-11 14:00:00,63.98,63.99,63.98,63.98,1900.0,52.2573,52.2654,52.2573,52.2573,1900.0
2014-07-11 14:05:00,63.99,64.0,63.98,64.0,10700.0,52.2654,52.2736,52.2573,52.2736,10700.0
2014-07-11 14:10:00,64.0,64.0,63.99,63.99,14800.0,52.2736,52.2736,52.2654,52.2654,14800.0
2014-07-11 14:15:00,63.99,64.0,63.99,64.0,4400.0,52.2654,52.2736,52.2654,52.2736,4400.0
2014-07-11 14:20:00,64.0,64.0,63.99,64.0,7100.0,52.2736,52.2736,52.2654,52.2736,7100.0
2014-07-11 14:25:00,64.0,64.02,64.0,64.01,2200.0,52.2736,52.2899,52.2736,52.2818,2200.0
2014-07-11 14:30:00,64.01,64.02,64.01,64.02,1100.0,52.2818,52.2899,52.2818,52.2899,1100.0
2014-07-11 14:35:00,64.02,64.03,64.01,64.02,22600.0,52.2899,52.2981,52.2818,52.2899,22600.0
2014-07-11 14:40:00,64.01,64.01,64.0,64.01,7500.0,52.2818,52.2818,52.2736,52.2818,7500.0
2014-07-11 14:45:00,64.01,64.01,63.98,63.98,2200.0,52.2818,52.2818,52.2573,52.2573,2200.0
2014-07-11 14:50:00,63.99,63.99,63.98,63.98,6300.0,52.2654,52.2654,52.2573,52.2573,6300.0
2014-07-11 14:55:00,63.99,63.99,63.97,63.98,9100.0,52.2654,52.2654,52.2491,52.2573,9100.0
2014-07-11 15:00:00,63.98,63.99,63.97,63.99,5800.0,52.2573,52.2654,52.2491,52.2654,5800.0
2014-07-11 15:05:00,63.98,63.98,63.98,63.98,1200.0,52.2573,52.2573,52.2573,52.2573,1200.0
2014-07-11 15:10:00,63.98,63.98,63.98,63.98,3100.0,52.2573,52.2573,52.2573,52.2573,3100.0
2014-07-11 15:15:00,63.98,63.99,63.98,63.99,14100.0,52.2573,52.2654,52.2573,52.2654,14100.0
2014-07-11 15:20:00,63.99,63.99,63.99,63.99,7300.0,52.2654,52.2654,52.2654,52.2654,7300.0
2014-07-11 15:25:00,63.99,64.03,63.99,64.03,56800.0,52.2654,52.2981,52.2654,52.2981,56800.0
2014-07-11 15:30:00,64.03,64.03,64.02,64.02,17700.0,52.2981,52.2981,52.2899,52.2899,17700.0
2014-07-11 15:35:00,64.02,64.05,64.02,64.05,6000.0,52.2899,52.3144,52.2899,52.3144,6000.0
2014-07-11 15:40:00,64.05,64.05,64.0,64.01,69200.0,52.3144,52.3144,52.2736,52.2818,69200.0
2014-07-11 15:45:00,64.0,64.0,63.98,63.98,27500.0,52.2736,52.2736,52.2573,52.2573,27500.0
2014-07-11 15:50:00,63.99,63.99,63.98,63.99,11300.0,52.2654,52.2654,52.2573,52.2654,11300.0
2014-07-11 15:55:00,63.99,63.99,63.95,63.98,90000.0,52.2654,52.2654,52.2328,52.2573,90000.0
2014-07-14 09:30:00,64.23,64.35,64.23,64.24,28800.0,52.4615,52.5595,52.4615,52.4696,28800.0
2014-07-14 09:35:00,64.25,64.26,64.2,64.24,24700.0,52.4778,52.486,52.437,52.4696,24700.0
2014-07-14 09:40:00,64.23,64.24,64.22,64.23,4800.0,52.4615,52.4696,52.4533,52.4615,4800.0
2014-07-14 09:45:00,64.23,64.31,64.23,64.3,32500.0,52.4615,52.5268,52.4615,52.5186,32500.0
2014-07-14 09:50:00,64.29,64.3,64.27,64.28,9500.0,52.5105,52.5186,52.4941,52.5023,9500.0
2014-07-14 09:55:00,64.28,64.28,64.26,64.27,13100.0,52.5023,52.5023,52.486,52.4941,13100.0
2014-07-14 10:00:00,64.28,64.28,64.27,64.28,12500.0,52.5023,52.5023,52.4941,52.5023,12500.0
2014-07-14 10:05:00,64.29,64.3,64.27,64.28,10100.0,52.5105,52.5186,52.4941,52.5023,10100.0
2014-07-14 10:10:00,64.28,64.29,64.27,64.28,6800.0,52.5023,52.5105,52.4941,52.5023,6800.0
2014-07-14 10:15:00,64.28,64.29,64.28,64.29,3100.0,52.5023,52.5105,52.5023,52.5105,3100.0
2014-07-14 10:20:00,64.29,64.31,64.27,64.3,7200.0,52.5105,52.5268,52.4941,52.5186,7200.0
2014-07-14 10:25:00,64.31,64.32,64.3,64.3,7100.0,52.5268,52.535,52.5186,52.5186,7100.0
2014-07-14 10:30:00,64.31,64.33,64.31,64.33,2700.0,52.5268,52.5431,52.5268,52.5431,2700.0
2014-07-14 10:35:00,64.33,64.33,64.32,64.32,7000.0,52.5431,52.5431,52.535,52.535,7000.0
2014-07-14 10:40:00,64.32,64.33,64.31,64.31,9400.0,52.535,52.5431,52.5268,52.5268,9400.0
2014-07-14 10:45:00,64.31,64.32,64.31,64.32,10300.0,52.5268,52.535,52.5268,52.535,10300.0
2014-07-14 10:50:00,64.32,64.32,64.31,64.31,2400.0,52.535,52.535,52.5268,52.5268,2400.0
2014-07-14 10:55:00,64.32,64.33,64.31,64.31,14700.0,52.535,52.5431,52.5268,52.5268,14700.0
2014-07-14 11:00:00,64.32,64.32,64.3,64.31,1500.0,52.535,52.535,52.5186,52.5268,1500.0
2014-07-14 11:05:00,64.31,64.32,64.31,64.31,3200.0,52.5268,52.535,52.5268,52.5268,3200.0
2014-07-14 11:10:00,64.3,64.31,64.3,64.3,5700.0,52.5186,52.5268,52.5186,52.5186,5700.0
2014-07-14 11:15:00,64.29,64.29,64.26,64.27,5400.0,52.5105,52.5105,52.486,52.4941,5400.0
2014-07-14 11:20:00,64.27,64.29,64.27,64.28,2400.0,52.4941,52.5105,52.4941,52.5023,2400.0
2014-07-14 11:25:00,64.29,64.3,64.29,64.29,6100.0,52.5105,52.5186,52.5105,52.5105,6100.0
2014-07-14 11:30:00,64.29,64.29,64.28,64.29,10700.0,52.5105,52.5105,52.5023,52.5105,10700.0
2014-07-14 11:35:00,64.29,64.29,64.27,64.28,1800.0,52.5105,52.5105,52.4941,52.5023,1800.0
2014-07-14 11:40:00,64.28,64.28,64.28,64.28,400.0,52.5023,52.5023,52.5023,52.5023,400.0
2014-07-14 11:45:00,64.28,64.29,64.28,64.29,8100.0,52.5023,52.5105,52.5023,52.5105,8100.0
2014-07-14 11:50:00,64.29,64.29,64.28,64.28,5400.0,52.5105,52.5105,52.5023,52.5023,5400.0
2014-07-14 11:55:00,64.29,64.3,64.29,64.3,2400.0,52.5105,52.5186,52.5105,52.5186,2400.0
2014-07-14 12:00:00,64.3,64.3,64.29,64.29,800.0,52.5186,52.5186,52.5105,52.5105,800.0
2014-07-14 12:05:00,64.3,64.31,64.3,64.3,22000.0,52.5186,52.5268,52.5186,52.5186,22000.0
2014-07-14 12:10:00,64.3,64.3,64.29,64.29,2800.0,52.5186,52.5186,52.5105,52.5105,2800.0
2014-07-14 12:15:00,64.29,64.3,64.29,64.3,800.0,52.5105,52.5186,52.5105,52.5186,800.0
2014-07-14 12:20:00,64.29,64.3,64.29,64.29,1300.0,52.5105,52.5186,52.5105,52.5105,1300.0
2014-07-14 12:25:00,64.29,64.29,64.28,64.28,2600.0,52.5105,52.5105,52.5023,52.5023,2600.0
2014-07-14 12:30:00,64.28,64.29,64.28,64.28,3100.0,52.5023,52.5105,52.5023,52.5023,3100.0
2014-07-14 12:35:00,64.28,64.28,64.28,64.28,300.0,52.5023,52.5023,52.5023,52.5023,300.0
2014-07-14 12:40:00,64.28,64.29,64.28,64.29,2600.0,52.5023,52.5105,52.5023,52.5105,2600.0
2014-07-14 12:45:00,64.28,64.29,64.27,64.27,21200.0,52.5023,52.5105,52.4941,52.4941,21200.0
2014-07-14 12:50:00,64.27,64.3,64.27,64.29,10000.0,52.4941,52.5186,52.4941,52.5105,10000.0
2014-07-14 12:55:00,64.3,64.31,64.3,64.3,9500.0,52.5186,52.5268,52.5186,52.5186,9500.0
2014-07-14 13:00:00,64.31,64.31,64.31,64.31,300.0,52.5268,52.5268,52.5268,52.5268,300.0
2014-07-14 13:05:00,64.3,64.34,64.3,64.34,17100.0,52.5186,52.5513,52.5186,52.5513,17100.0
2014-07-14 13:10:00,64.33,64.35,64.33,64.35,19300.0,52.5431,52.5595,52.5431,52.5595,19300.0
2014-07-14 13:15:00,64.35,64.35,64.34,64.34,4200.0,52.5595,52.5595,52.5513,52.5513,4200.0
2014-07-14 13:20:00,64.35,64.36,64.34,64.35,14700.0,52.5595,52.5676,52.5513,52.5595,14700.0
2014-07-14 13:25:00,64.35,64.35,64.35,64.35,1400.0,52.5595,52.5595,52.5595,52.5595,1400.0
2014-07-14 13:30:00,64.36,64.36,64.34,64.35,4100.0,52.5676,52.5676,52.5513,52.5595,4100.0
2014-07-14 13:35:00,64.35,64.36,64.35,64.36,3800.0,52.5595,52.5676,52.5595,52.5676,3800.0
2014-07-14 13:40:00,64.36,64.36,64.35,64.35,6500.0,52.5676,52.5676,52.5595,52.5595,6500.0
2014-07-14 13:45:00,64.35,64.35,64.35,64.35,0.0,52.5595,52.5595,52.5595,52.5595,0.0
2014-07-14 13:50:00,64.34,64.36,64.34,64.36,1500.0,52.5513,52.5676,52.5513,52.5676,1500.0
2014-07-14 13:55:00,64.34,64.34,64.34,64.34,4000.0,52.5513,52.5513,52.5513,52.5513,4000.0
2014-07-14 14:00:00,64.34,64.34,64.34,64.34,100.0,52.5513,52.5513,52.5513,52.5513,100.0
2014-07-14 14:05:00,64.34,64.34,64.33,64.33,3200.0,52.5513,52.5513,52.5431,52.5431,3200.0
2014-07-14 14:10:00,64.33,64.35,64.32,64.34,14000.0,52.5431,52.5595,52.535,52.5513,14000.0
2014-07-14 14:15:00,64.34,64.34,64.34,64.34,500.0,52.5513,52.5513,52.5513,52.5513,500.0
2014-07-14 14:20:00,64.35,64.35,64.35,64.35,100.0,52.5595,52.5595,52.5595,52.5595,100.0
2014-07-14 14:25:00,64.34,64.34,64.34,64.34,9800.0,52.5513,52.5513,52.5513,52.5513,9800.0
2014-07-14 14:30:00,64.33,64.34,64.33,64.33,800.0,52.5431,52.5513,52.5431,52.5431,800.0
2014-07-14 14:35:00,64.34,64.34,64.33,64.34,2500.0,52.5513,52.5513,52.5431,52.5513,2500.0
2014-07-14 14:40:00,64.33,64.35,64.33,64.34,2400.0,52.5431,52.5595,52.5431,52.5513,2400.0
2014-07-14 14:45:00,64.35,64.35,64.34,64.35,3000.0,52.5595,52.5595,52.5513,52.5595,3000.0
2014-07-14 14:50:00,64.36,64.36,64.35,64.36,900.0,52.5676,52.5676,52.5595,52.5676,900.0
2014-07-14 14:55:00,64.35,64.36,64.34,64.35,7900.0,52.5595,52.5676,52.5513,52.5595,7900.0
2014-07-14 15:00:00,64.34,64.35,64.34,64.35,2300.0,52.5513,52.5595,52.5513,52.5595,2300.0
2014-07-14 15:05:00,64.34,64.35,64.34,64.34,2600.0,52.5513,52.5595,52.5513,52.5513,2600.0
2014-07-14 15:10:00,64.34,64.35,64.33,64.33,2300.0,52.5513,52.5595,52.5431,52.5431,2300.0
2014-07-14 15:15:00,64.33,64.33,64.32,64.33,2800.0,52.5431,52.5431,52.535,52.5431,2800.0
2014-07-14 15:20:00,64.32,64.33,64.32,64.32,1600.0,52.535,52.5431,52.535,52.535,1600.0
2014-07-14 15:25:00,64.33,64.34,64.33,64.34,5700.0,52.5431,52.5513,52.5431,52.5513,5700.0
2014-07-14 15:30:00,64.33,64.33,64.32,64.32,8300.0,52.5431,52.5431,52.535,52.535,8300.0
2014-07-14 15:35:00,64.31,64.32,64.3,64.31,8000.0,52.5268,52.535,52.5186,52.5268,8000.0
2014-07-14 15:40:00,64.31,64.32,64.3,64.3,5200.0,52.5268,52.535,52.5186,52.5186,5200.0
2014-07-14 15:45:00,64.3,64.3,64.29,64.3,12400.0,52.5186,52.5186,52.5105,52.5186,12400.0
2014-07-14 15:50:00,64.3,64.3,64.29,64.3,13400.0,52.5186,52.5186,52.5105,52.5186,13400.0
2014-07-14 15:55:00,64.3,64.35,64.29,64.34,63400.0,52.5186,52.5595,52.5105,52.5513,63400.0
2014-07-15 09:30:00,64.5,64.55,64.46,64.52,46100.0,52.682,52.7228,52.6493,52.6983,46100.0
2014-07-15 09:35:00,64.52,64.53,64.51,64.51,12700.0,52.6983,52.7065,52.6902,52.6902,12700.0
2014-07-15 09:40:00,64.51,64.52,64.51,64.52,12200.0,52.6902,52.6983,52.6902,52.6983,12200.0
2014-07-15 09:45:00,64.52,64.52,64.5,64.5,10200.0,52.6983,52.6983,52.682,52.682,10200.0
2014-07-15 09:50:00,64.51,64.51,64.47,64.47,21700.0,52.6902,52.6902,52.6575,52.6575,21700.0
2014-07-15 09:55:00,64.47,64.48,64.44,64.45,48600.0,52.6575,52.6657,52.633,52.6411,48600.0
2014-07-15 10:00:00,64.45,64.51,64.45,64.47,49200.0,52.6411,52.6902,52.6411,52.6575,49200.0
2014-07-15 10:05:00,64.48,64.52,64.48,64.51,11100.0,52.6657,52.6983,52.6657,52.6902,11100.0
2014-07-15 10:10:00,64.51,64.52,64.44,64.44,27100.0,52.6902,52.6983,52.633,52.633,27100.0
2014-07-15 10:15:00,64.44,64.47,64.43,64.46,42200.0,52.633,52.6575,52.6248,52.6493,42200.0
2014-07-15 10:20:00,64.46,64.5,64.46,64.46,30400.0,52.6493,52.682,52.6493,52.6493,30400.0
2014-07-15 10:25:00,64.46,64.46,64.41,64.41,23800.0,52.6493,52.6493,52.6085,52.6085,23800.0
2014-07-15 10:30:00,64.41,64.42,64.33,64.34,37000.0,52.6085,52.6166,52.5431,52.5513,37000.0
2014-07-15 10:35:00,64.36,64.36,64.29,64.29,7000.0,52.5676,52.5676,52.5105,52.5105,7000.0
2014-07-15 10:40:00,64.28,64.28,64.21,64.25,54000.0,52.5023,52.5023,52.4451,52.4778,54000.0
2014-07-15 10:45:00,64.24,64.24,64.16,64.17,45900.0,52.4696,52.4696,52.4043,52.4125,45900.0
2014-07-15 10:50:00,64.17,64.2,64.16,64.2,77100.0,52.4125,52.437,52.4043,52.437,77100.0
2014-07-15 10:55:00,64.2,64.21,64.2,64.2,15600.0,52.437,52.4451,52.437,52.437,15600.0
2014-07-15 11:00:00,64.2,64.2,64.17,64.17,9600.0,52.437,52.437,52.4125,52.4125,9600.0
2014-07-15 11:05:00,64.17,64.23,64.17,64.22,8300.0,52.4125,52.4615,52.4125,52.4533,8300.0
2014-07-15 11:10:00,64.21,64.27,64.21,64.26,46700.0,52.4451,52.4941,52.4451,52.486,46700.0
2014-07-15 11:15:00,64.26,64.26,64.24,64.25,9800.0,52.486,52.486,52.4696,52.4778,9800.0
2014-07-15 11:20:00,64.24,64.28,64.24,64.27,21800.0,52.4696,52.5023,52.4696,52.4941,21800.0
2014-07-15 11:25:00,64.27,64.28,64.27,64.27,6400.0,52.4941,52.5023,52.4941,52.4941,6400.0
2014-07-15 11:30:00,64.26,64.27,64.26,64.26,30900.0,52.486,52.4941,52.486,52.486,30900.0
2014-07-15 11:35:00,64.26,64.27,64.26,64.27,38800.0,52.486,52.4941,52.486,52.4941,38800.0
2014-07-15 11:40:00,64.26,64.26,64.26,64.26,22900.0,52.486,52.486,52.486,52.486,22900.0
2014-07-15 11:45:00,64.26,64.26,64.24,64.24,14000.0,52.486,52.486,52.4696,52.4696,14000.0
2014-07-15 11:50:00,64.24,64.25,64.24,64.24,7800.0,52.4696,52.4778,52.4696,52.4696,7800.0
2014-07-15 11:55:00,64.23,64.23,64.17,64.17,39600.0,52.4615,52.4615,52.4125,52.4125,39600.0
2014-07-15 12:00:00,64.18,64.2,64.17,64.18,14700.0,52.4206,52.437,52.4125,52.4206,14700.0
2014-07-15 12:05:00,64.18,64.23,64.18,64.21,11100.0,52.4206,52.4615,52.4206,52.4451,11100.0
2014-07-15 12:10:00,64.21,64.22,64.2,64.21,9600.0,52.4451,52.4533,52.437,52.4451,9600.0
2014-07-15 12:15:00,64.2,64.22,64.2,64.22,26000.0,52.437,52.4533,52.437,52.4533,26000.0
2014-07-15 12:20:00,64.21,64.21,64.2,64.2,56200.0,52.4451,52.4451,52.437,52.437,56200.0
2014-07-15 12:25:00,64.22,64.23,64.21,64.23,15000.0,52.4533,52.4615,52.4451,52.4615,15000.0
2014-07-15 12:30:00,64.24,64.25,64.24,64.24,9700.0,52.4696,52.4778,52.4696,52.4696,9700.0
2014-07-15 12:35:00,64.25,64.29,64.24,64.29,8300.0,52.4778,52.5105,52.4696,52.5105,8300.0
2014-07-15 12:40:00,64.29,64.3,64.29,64.3,31300.0,52.5105,52.5186,52.5105,52.5186,31300.0
2014-07-15 12:45:00,64.3,64.3,64.29,64.3,8200.0,52.5186,52.5186,52.5105,52.5186,8200.0
2014-07-15 12:50:00,64.29,64.29,64.29,64.29,100.0,52.5105,52.5105,52.5105,52.5105,100.0
2014-07-15 12:55:00,64.3,64.3,64.28,64.28,4100.0,52.5186,52.5186,52.5023,52.5023,4100.0
2014-07-15 13:00:00,64.28,64.3,64.28,64.29,2600.0,52.5023,52.5186,52.5023,52.5105,2600.0
2014-07-15 13:05:00,64.29,64.3,64.29,64.29,11100.0,52.5105,52.5186,52.5105,52.5105,11100.0
2014-07-15 13:10:00,64.29,64.33,64.29,64.33,34900.0,52.5105,52.5431,52.5105,52.5431,34900.0
2014-07-15 13:15:00,64.33,64.35,64.33,64.35,16800.0,52.5431,52.5595,52.5431,52.5595,16800.0
2014-07-15 13:20:00,64.35,64.35,64.32,64.33,10700.0,52.5595,52.5595,52.535,52.5431,10700.0
2014-07-15 13:25:00,64.33,64.33,64.32,64.33,6000.0,52.5431,52.5431,52.535,52.5431,6000.0
2014-07-15 13:30:00,64.33,64.35,64.33,64.35,1700.0,52.5431,52.5595,52.5431,52.5595,1700.0
2014-07-15 13:35:00,64.35,64.36,64.34,64.34,5700.0,52.5595,52.5676,52.5513,52.5513,5700.0
2014-07-15 13:40:00,64.35,64.36,64.35,64.36,1000.0,52.5595,52.5676,52.5595,52.5676,1000.0
2014-07-15 13:45:00,64.36,64.36,64.35,64.35,7300.0,52.5676,52.5676,52.5595,52.5595,7300.0
2014-07-15 13:50:00,64.36,64.37,64.35,64.35,9400.0,52.5676,52.5758,52.5595,52.5595,9400.0
2014-07-15 13:55:00,64.36,64.37,64.35,64.37,6300.0,52.5676,52.5758,52.5595,52.5758,6300.0
2014-07-15 14:00:00,64.37,64.37,64.36,64.36,9300.0,52.5758,52.5758,52.5676,52.5676,9300.0
2014-07-15 14:05:00,64.36,64.37,64.36,64.36,8700.0,52.5676,52.5758,52.5676,52.5676,8700.0
2014-07-15 14:10:00,64.36,64.37,64.36,64.36,25200.0,52.5676,52.5758,52.5676,52.5676,25200.0
2014-07-15 14:15:00,64.37,64.38,64.37,64.38,38800.0,52.5758,52.584,52.5758,52.584,38800.0
2014-07-15 14:20:00,64.38,64.41,64.38,64.39,10200.0,52.584,52.6085,52.584,52.5921,10200.0
2014-07-15 14:25:00,64.38,64.39,64.37,64.38,13000.0,52.584,52.5921,52.5758,52.584,13000.0
2014-07-15 14:30:00,64.38,64.38,64.37,64.38,15900.0,52.584,52.584,52.5758,52.584,15900.0
2014-07-15 14:35:00,64.38,64.38,64.37,64.38,10700.0,52.584,52.584,52.5758,52.584,10700.0
2014-07-15 14:40:00,64.38,64.39,64.38,64.39,16400.0,52.584,52.5921,52.584,52.5921,16400.0
2014-07-15 14:45:00,64.39,64.39,64.39,64.39,6200.0,52.5921,52.5921,52.5921,52.5921,6200.0
2014-07-15 14:50:00,64.39,64.4,64.38,64.39,19000.0,52.5921,52.6003,52.584,52.5921,19000.0
2014-07-15 14:55:00,64.4,64.41,64.39,64.4,13100.0,52.6003,52.6085,52.5921,52.6003,13100.0
2014-07-15 15:00:00,64.4,64.41,64.37,64.39,24400.0,52.6003,52.6085,52.5758,52.5921,24400.0
2014-07-15 15:05:00,64.39,64.4,64.38,64.39,7300.0,52.5921,52.6003,52.584,52.5921,7300.0
2014-07-15 15:10:00,64.38,64.4,64.36,64.39,7700.0,52.584,52.6003,52.5676,52.5921,7700.0
2014-07-15 15:15:00,64.4,64.4,64.39,64.4,3000.0,52.6003,52.6003,52.5921,52.6003,3000.0
2014-07-15 15:20:00,64.39,64.39,64.37,64.37,1700.0,52.5921,52.5921,52.5758,52.5758,1700.0
2014-07-15 15:25:00,64.38,64.39,64.38,64.38,14100.0,52.584,52.5921,52.584,52.584,14100.0
2014-07-15 15:30:00,64.38,64.38,64.36,64.36,5000.0,52.584,52.584,52.5676,52.5676,5000.0
2014-07-15 15:35:00,64.36,64.38,64.36,64.36,9100.0,52.5676,52.584,52.5676,52.5676,9100.0
2014-07-15 15:40:00,64.36,64.39,64.35,64.37,32200.0,52.5676,52.5921,52.5595,52.5758,32200.0
2014-07-15 15:45:00,64.37,64.38,64.35,64.35,24500.0,52.5758,52.584,52.5595,52.5595,24500.0
2014-07-15 15:50:00,64.36,64.36,64.32,64.34,27000.0,52.5676,52.5676,52.535,52.5513,27000.0
2014-07-15 15:55:00,64.34,64.35,64.32,64.32,63600.0,52.5513,52.5595,52.535,52.535,63600.0
2014-07-16 09:30:00,64.68,64.75,64.67,64.71,49700.0,52.829,52.8862,52.8208,52.8535,49700.0
2014-07-16 09:35:00,64.71,64.71,64.66,64.7,43400.0,52.8535,52.8535,52.8127,52.8453,43400.0
2014-07-16 09:40:00,64.7,64.7,64.66,64.68,26300.0,52.8453,52.8453,52.8127,52.829,26300.0
2014-07-16 09:45:00,64.67,64.67,64.65,64.65,11100.0,52.8208,52.8208,52.8045,52.8045,11100.0
2014-07-16 09:50:00,64.65,64.66,64.61,64.63,12500.0,52.8045,52.8127,52.7718,52.7882,12500.0
2014-07-16 09:55:00,64.63,64.63,64.61,64.62,15600.0,52.7882,52.7882,52.7718,52.78,15600.0
2014-07-16 10:00:00,64.62,64.66,64.62,64.62,15500.0,52.78,52.8127,52.78,52.78,15500.0
2014-07-16 10:05:00,64.63,64.65,64.63,64.64,18300.0,52.7882,52.8045,52.7882,52.7963,18300.0
2014-07-16 10:10:00,64.64,64.65,64.63,64.63,4700.0,52.7963,52.8045,52.7882,52.7882,4700.0
2014-07-16 10:15:00,64.63,64.63,64.61,64.61,9100.0,52.7882,52.7882,52.7718,52.7718,9100.0
2014-07-16 10:20:00,64.61,64.63,64.61,64.62,10900.0,52.7718,52.7882,52.7718,52.78,10900.0
2014-07-16 10:25:00,64.63,64.63,64.61,64.62,4900.0,52.7882,52.7882,52.7718,52.78,4900.0
2014-07-16 10:30:00,64.63,64.63,64.62,64.62,10500.0,52.7882,52.7882,52.78,52.78,10500.0
2014-07-16 10:35:00,64.62,64.62,64.6,64.61,4700.0,52.78,52.78,52.7637,52.7718,4700.0
2014-07-16 10:40:00,64.6,64.61,64.58,64.58,13000.0,52.7637,52.7718,52.7473,52.7473,13000.0
2014-07-16 10:45:00,64.58,64.59,64.54,64.55,9600.0,52.7473,52.7555,52.7147,52.7228,9600.0
2014-07-16 10:50:00,64.54,64.54,64.52,64.53,4800.0,52.7147,52.7147,52.6983,52.7065,4800.0
2014-07-16 10:55:00,64.53,64.54,64.53,64.54,4300.0,52.7065,52.7147,52.7065,52.7147,4300.0
2014-07-16 11:00:00,64.53,64.55,64.53,64.55,8700.0,52.7065,52.7228,52.7065,52.7228,8700.0
2014-07-16 11:05:00,64.55,64.57,64.55,64.56,5600.0,52.7228,52.7392,52.7228,52.731,5600.0
2014-07-16 11:10:00,64.56,64.58,64.56,64.57,6000.0,52.731,52.7473,52.731,52.7392,6000.0
2014-07-16 11:15:00,64.57,64.58,64.56,64.56,75700.0,52.7392,52.7473,52.731,52.731,75700.0
2014-07-16 11:20:00,64.57,64.57,64.56,64.56,2000.0,52.7392,52.7392,52.731,52.731,2000.0
2014-07-16 11:25:00,64.57,64.6,64.57,64.6,57100.0,52.7392,52.7637,52.7392,52.7637,57100.0
2014-07-16 11:30:00,64.59,64.6,64.59,64.6,900.0,52.7555,52.7637,52.7555,52.7637,900.0
2014-07-16 11:35:00,64.59,64.59,64.54,64.54,10700.0,52.7555,52.7555,52.7147,52.7147,10700.0
2014-07-16 11:40:00,64.55,64.56,64.55,64.56,3800.0,52.7228,52.731,52.7228,52.731,3800.0
2014-07-16 11:45:00,64.56,64.56,64.55,64.55,2900.0,52.731,52.731,52.7228,52.7228,2900.0
2014-07-16 11:50:00,64.55,64.55,64.53,64.53,13300.0,52.7228,52.7228,52.7065,52.7065,13300.0
2014-07-16 11:55:00,64.53,64.54,64.52,64.52,9800.0,52.7065,52.7147,52.6983,52.6983,9800.0
2014-07-16 12:00:00,64.52,64.53,64.51,64.51,2500.0,52.6983,52.7065,52.6902,52.6902,2500.0
2014-07-16 12:05:00,64.51,64.55,64.51,64.55,21300.0,52.6902,52.7228,52.6902,52.7228,21300.0
2014-07-16 12:10:00,64.54,64.55,64.54,64.55,17600.0,52.7147,52.7228,52.7147,52.7228,17600.0
2014-07-16 12:15:00,64.54,64.57,64.54,64.57,56000.0,52.7147,52.7392,52.7147,52.7392,56000.0
2014-07-16 12:20:00,64.56,64.57,64.56,64.56,1000.0,52.731,52.7392,52.731,52.731,1000.0
2014-07-16 12:25:00,64.57,64.58,64.56,64.57,6700.0,52.7392,52.7473,52.731,52.7392,6700.0
2014-07-16 12:30:00,64.57,64.6,64.57,64.59,4600.0,52.7392,52.7637,52.7392,52.7555,4600.0
2014-07-16 12:35:00,64.58,64.59,64.58,64.59,4100.0,52.7473,52.7555,52.7473,52.7555,4100.0
2014-07-16 12:40:00,64.59,64.59,64.57,64.57,47000.0,52.7555,52.7555,52.7392,52.7392,47000.0
2014-07-16 12:45:00,64.57,64.57,64.57,64.57,500.0,52.7392,52.7392,52.7392,52.7392,500.0
2014-07-16 12:50:00,64.56,64.57,64.56,64.56,5700.0,52.731,52.7392,52.731,52.731,5700.0
2014-07-16 12:55:00,64.56,64.56,64.56,64.56,700.0,52.731,52.731,52.731,52.731,700.0
2014-07-16 13:00:00,64.56,64.58,64.56,64.58,9600.0,52.731,52.7473,52.731,52.7473,9600.0
2014-07-16 13:05:00,64.57,64.58,64.56,64.56,5000.0,52.7392,52.7473,52.731,52.731,5000.0
2014-07-16 13:10:00,64.57,64.57,64.56,64.56,300.0,52.7392,52.7392,52.731,52.731,300.0
2014-07-16 13:15:00,64.56,64.57,64.56,64.56,1200.0,52.731,52.7392,52.731,52.731,1200.0
2014-07-16 13:20:00,64.56,64.57,64.56,64.57,300.0,52.731,52.7392,52.731,52.7392,300.0
2014-07-16 13:25:00,64.56,64.57,64.56,64.56,5800.0,52.731,52.7392,52.731,52.731,5800.0
2014-07-16 13:30:00,64.56,64.57,64.56,64.56,8000.0,52.731,52.7392,52.731,52.731,8000.0
2014-07-16 13:35:00,64.56,64.56,64.55,64.56,6500.0,52.731,52.731,52.7228,52.731,6500.0
2014-07-16 13:40:00,64.56,64.57,64.56,64.56,2800.0,52.731,52.7392,52.731,52.731,2800.0
2014-07-16 13:45:00,64.56,64.57,64.56,64.56,3800.0,52.731,52.7392,52.731,52.731,3800.0
2014-07-16 13:50:00,64.56,64.57,64.56,64.57,1300.0,52.731,52.7392,52.731,52.7392,1300.0
2014-07-16 13:55:00,64.57,64.57,64.56,64.57,1600.0,52.7392,52.7392,52.731,52.7392,1600.0
2014-07-16 14:00:00,64.56,64.57,64.56,64.56,4400.0,52.731,52.7392,52.731,52.731,4400.0
2014-07-16 14:05:00,64.57,64.58,64.57,64.58,4700.0,52.7392,52.7473,52.7392,52.7473,4700.0
2014-07-16 14:10:00,64.58,64.59,64.58,64.59,1000.0,52.7473,52.7555,52.7473,52.7555,1000.0
2014-07-16 14:15:00,64.58,64.59,64.58,64.59,3300.0,52.7473,52.7555,52.7473,52.7555,3300.0
2014-07-16 14:20:00,64.58,64.59,64.58,64.58,400.0,52.7473,52.7555,52.7473,52.7473,400.0
2014-07-16 14:25:00,64.58,64.59,64.58,64.58,3100.0,52.7473,52.7555,52.7473,52.7473,3100.0
2014-07-16 14:30:00,64.59,64.59,64.58,64.59,3900.0,52.7555,52.7555,52.7473,52.7555,3900.0
2014-07-16 14:35:00,64.59,64.59,64.57,64.57,16700.0,52.7555,52.7555,52.7392,52.7392,16700.0
2014-07-16 14:40:00,64.57,64.57,64.56,64.57,2900.0,52.7392,52.7392,52.731,52.7392,2900.0
2014-07-16 14:45:00,64.57,64.57,64.56,64.57,2100.0,52.7392,52.7392,52.731,52.7392,2100.0
2014-07-16 14:50:00,64.57,64.57,64.56,64.57,2100.0,52.7392,52.7392,52.731,52.7392,2100.0
2014-07-16 14:55:00,64.57,64.59,64.56,64.58,3000.0,52.7392,52.7555,52.731,52.7473,3000.0
2014-07-16 15:00:00,64.59,64.61,64.59,64.61,2700.0,52.7555,52.7718,52.7555,52.7718,2700.0
2014-07-16 15:05:00,64.61,64.61,64.6,64.61,3000.0,52.7718,52.7718,52.7637,52.7718,3000.0
2014-07-16 15:10:00,64.61,64.62,64.6,64.62,5200.0,52.7718,52.78,52.7637,52.78,5200.0
2014-07-16 15:15:00,64.62,64.62,64.6,64.6,22000.0,52.78,52.78,52.7637,52.7637,22000.0
2014-07-16 15:20:00,64.6,64.61,64.6,64.61,4300.0,52.7637,52.7718,52.7637,52.7718,4300.0
2014-07-16 15:25:00,64.6,64.61,64.6,64.61,4700.0,52.7637,52.7718,52.7637,52.7718,4700.0
2014-07-16 15:30:00,64.61,64.61,64.59,64.59,5600.0,52.7718,52.7718,52.7555,52.7555,5600.0
2014-07-16 15:35:00,64.59,64.6,64.59,64.59,1500.0,52.7555,52.7637,52.7555,52.7555,1500.0
2014-07-16 15:40:00,64.59,64.6,64.58,64.58,13800.0,52.7555,52.7637,52.7473,52.7473,13800.0
2014-07-16 15:45:00,64.58,64.59,64.58,64.58,2900.0,52.7473,52.7555,52.7473,52.7473,2900.0
2014-07-16 15:50:00,64.59,64.6,64.58,64.58,20000.0,52.7555,52.7637,52.7473,52.7473,20000.0
2014-07-16 15:55:00,64.59,64.59,64.56,64.57,83100.0,52.7555,52.7555,52.731,52.7392,83100.0
2014-07-17 09:30:00,64.65,64.69,64.58,64.6,62300.0,52.8045,52.8372,52.7473,52.7637,62300.0
2014-07-17 09:35:00,64.61,64.67,64.6,64.63,18200.0,52.7718,52.8208,52.7637,52.7882,18200.0
2014-07-17 09:40:00,64.64,64.67,64.63,64.64,8800.0,52.7963,52.8208,52.7882,52.7963,8800.0
2014-07-17 09:45:00,64.64,64.67,64.63,64.66,11900.0,52.7963,52.8208,52.7882,52.8127,11900.0
2014-07-17 09:50:00,64.67,64.7,64.67,64.7,9900.0,52.8208,52.8453,52.8208,52.8453,9900.0
2014-07-17 09:55:00,64.71,64.72,64.7,64.7,2200.0,52.8535,52.8617,52.8453,52.8453,2200.0
2014-07-17 10:00:00,64.7,64.74,64.7,64.71,12000.0,52.8453,52.878,52.8453,52.8535,12000.0
2014-07-17 10:05:00,64.71,64.72,64.68,64.68,8300.0,52.8535,52.8617,52.829,52.829,8300.0
2014-07-17 10:10:00,64.67,64.68,64.65,64.68,21900.0,52.8208,52.829,52.8045,52.829,21900.0
2014-07-17 10:15:00,64.67,64.67,64.65,64.66,7800.0,52.8208,52.8208,52.8045,52.8127,7800.0
2014-07-17 10:20:00,64.67,64.73,64.67,64.71,27000.0,52.8208,52.8698,52.8208,52.8535,27000.0
2014-07-17 10:25:00,64.7,64.71,64.69,64.7,3100.0,52.8453,52.8535,52.8372,52.8453,3100.0
2014-07-17 10:30:00,64.72,64.72,64.69,64.7,12700.0,52.8617,52.8617,52.8372,52.8453,12700.0
2014-07-17 10:35:00,64.7,64.71,64.7,64.71,3100.0,52.8453,52.8535,52.8453,52.8535,3100.0
2014-07-17 10:40:00,64.71,64.71,64.7,64.7,11700.0,52.8535,52.8535,52.8453,52.8453,11700.0
2014-07-17 10:45:00,64.7,64.7,64.69,64.69,3600.0,52.8453,52.8453,52.8372,52.8372,3600.0
2014-07-17 10:50:00,64.69,64.7,64.69,64.7,20900.0,52.8372,52.8453,52.8372,52.8453,20900.0
2014-07-17 10:55:00,64.7,64.7,64.7,64.7,2900.0,52.8453,52.8453,52.8453,52.8453,2900.0
2014-07-17 11:00:00,64.71,64.71,64.7,64.7,1900.0,52.8535,52.8535,52.8453,52.8453,1900.0
2014-07-17 11:05:00,64.7,64.7,64.68,64.68,2600.0,52.8453,52.8453,52.829,52.829,2600.0
2014-07-17 11:10:00,64.67,64.67,64.63,64.63,6100.0,52.8208,52.8208,52.7882,52.7882,6100.0
2014-07-17 11:15:00,64.63,64.64,64.59,64.62,18500.0,52.7882,52.7963,52.7555,52.78,18500.0
2014-07-17 11:20:00,64.61,64.62,64.58,64.58,7400.0,52.7718,52.78,52.7473,52.7473,7400.0
2014-07-17 11:25:00,64.57,64.59,64.54,64.54,8700.0,52.7392,52.7555,52.7147,52.7147,8700.0
2014-07-17 11:30:00,64.54,64.59,64.51,64.59,14600.0,52.7147,52.7555,52.6902,52.7555,14600.0
2014-07-17 11:35:00,64.59,64.6,64.57,64.57,7100.0,52.7555,52.7637,52.7392,52.7392,7100.0
2014-07-17 11:40:00,64.56,64.57,64.52,64.52,10300.0,52.731,52.7392,52.6983,52.6983,10300.0
2014-07-17 11:45:00,64.49,64.53,64.49,64.5,25500.0,52.6738,52.7065,52.6738,52.682,25500.0
2014-07-17 11:50:00,64.51,64.51,64.49,64.49,9900.0,52.6902,52.6902,52.6738,52.6738,9900.0
2014-07-17 11:55:00,64.5,64.5,64.42,64.42,16600.0,52.682,52.682,52.6166,52.6166,16600.0
2014-07-17 12:00:00,64.42,64.42,64.37,64.39,31700.0,52.6166,52.6166,52.5758,52.5921,31700.0
2014-07-17 12:05:00,64.39,64.42,64.39,64.39,21600.0,52.5921,52.6166,52.5921,52.5921,21600.0
2014-07-17 12:10:00,64.39,64.43,64.38,64.42,8100.0,52.5921,52.6248,52.584,52.6166,8100.0
2014-07-17 12:15:00,64.42,64.43,64.4,64.4,2300.0,52.6166,52.6248,52.6003,52.6003,2300.0
2014-07-17 12:20:00,64.4,64.4,64.39,64.39,1200.0,52.6003,52.6003,52.5921,52.5921,1200.0
2014-07-17 12:25:00,64.39,64.4,64.38,64.4,5500.0,52.5921,52.6003,52.584,52.6003,5500.0
2014-07-17 12:30:00,64.41,64.41,64.39,64.39,13600.0,52.6085,52.6085,52.5921,52.5921,13600.0
2014-07-17 12:35:00,64.4,64.46,64.4,64.46,5100.0,52.6003,52.6493,52.6003,52.6493,5100.0
2014-07-17 12:40:00,64.46,64.47,64.43,64.44,6200.0,52.6493,52.6575,52.6248,52.633,6200.0
2014-07-17 12:45:00,64.45,64.45,64.42,64.43,10600.0,52.6411,52.6411,52.6166,52.6248,10600.0
2014-07-17 12:50:00,64.42,64.45,64.42,64.44,8500.0,52.6166,52.6411,52.6166,52.633,8500.0
2014-07-17 12:55:00,64.45,64.47,64.44,64.47,6800.0,52.6411,52.6575,52.633,52.6575,6800.0
2014-07-17 13:00:00,64.46,64.48,64.45,64.48,9500.0,52.6493,52.6657,52.6411,52.6657,9500.0
2014-07-17 13:05:00,64.48,64.5,64.48,64.48,11000.0,52.6657,52.682,52.6657,52.6657,11000.0
2014-07-17 13:10:00,64.49,64.52,64.48,64.52,5100.0,52.6738,52.6983,52.6657,52.6983,5100.0
2014-07-17 13:15:00,64.52,64.52,64.49,64.5,12700.0,52.6983,52.6983,52.6738,52.682,12700.0
2014-07-17 13:20:00,64.5,64.5,64.42,64.43,20700.0,52.682,52.682,52.6166,52.6248,20700.0
2014-07-17 13:25:00,64.43,64.44,64.42,64.42,6500.0,52.6248,52.633,52.6166,52.6166,6500.0
2014-07-17 13:30:00,64.43,64.45,64.41,64.41,4000.0,52.6248,52.6411,52.6085,52.6085,4000.0
2014-07-17 13:35:00,64.42,64.43,64.38,64.39,12100.0,52.6166,52.6248,52.584,52.5921,12100.0
2014-07-17 13:40:00,64.39,64.39,64.36,64.36,4800.0,52.5921,52.5921,52.5676,52.5676,4800.0
2014-07-17 13:45:00,64.36,64.38,64.36,64.38,5600.0,52.5676,52.584,52.5676,52.584,5600.0
2014-07-17 13:50:00,64.38,64.39,64.38,64.38,2300.0,52.584,52.5921,52.584,52.584,2300.0
2014-07-17 13:55:00,64.38,64.38,64.36,64.38,5100.0,52.584,52.584,52.5676,52.584,5100.0
2014-07-17 14:00:00,64.37,64.37,64.36,64.36,10700.0,52.5758,52.5758,52.5676,52.5676,10700.0
2014-07-17 14:05:00,64.35,64.36,64.35,64.35,14300.0,52.5595,52.5676,52.5595,52.5595,14300.0
2014-07-17 14:10:00,64.36,64.36,64.35,64.36,29500.0,52.5676,52.5676,52.5595,52.5676,29500.0
2014-07-17 14:15:00,64.36,64.36,64.35,64.35,4700.0,52.5676,52.5676,52.5595,52.5595,4700.0
2014-07-17 14:20:00,64.35,64.35,64.34,64.34,3800.0,52.5595,52.5595,52.5513,52.5513,3800.0
2014-07-17 14:25:00,64.35,64.35,64.33,64.34,25000.0,52.5595,52.5595,52.5431,52.5513,25000.0
2014-07-17 14:30:00,64.35,64.35,64.34,64.34,1900.0,52.5595,52.5595,52.5513,52.5513,1900.0
2014-07-17 14:35:00,64.33,64.34,64.32,64.34,6600.0,52.5431,52.5513,52.535,52.5513,6600.0
2014-07-17 14:40:00,64.35,64.36,64.35,64.36,2700.0,52.5595,52.5676,52.5595,52.5676,2700.0
2014-07-17 14:45:00,64.34,64.34,64.31,64.31,5900.0,52.5513,52.5513,52.5268,52.5268,5900.0
2014-07-17 14:50:00,64.3,64.32,64.3,64.32,7600.0,52.5186,52.535,52.5186,52.535,7600.0
2014-07-17 14:55:00,64.33,64.33,64.32,64.33,8000.0,52.5431,52.5431,52.535,52.5431,8000.0
2014-07-17 15:00:00,64.32,64.32,64.29,64.3,20600.0,52.535,52.535,52.5105,52.5186,20600.0
2014-07-17 15:05:00,64.29,64.29,64.26,64.27,19800.0,52.5105,52.5105,52.486,52.4941,19800.0
2014-07-17 15:10:00,64.27,64.28,64.24,64.24,12100.0,52.4941,52.5023,52.4696,52.4696,12100.0
2014-07-17 15:15:00,64.24,64.24,64.17,64.17,34500.0,52.4696,52.4696,52.4125,52.4125,34500.0
2014-07-17 15:20:00,64.16,64.19,64.16,64.17,15700.0,52.4043,52.4288,52.4043,52.4125,15700.0
2014-07-17 15:25:00,64.17,64.18,64.13,64.14,16600.0,52.4125,52.4206,52.3798,52.3879,16600.0
2014-07-17 15:30:00,64.13,64.15,64.08,64.08,39500.0,52.3798,52.3961,52.3389,52.3389,39500.0
2014-07-17 15:35:00,64.09,64.09,64.04,64.04,22900.0,52.3471,52.3471,52.3063,52.3063,22900.0
2014-07-17 15:40:00,64.04,64.05,63.95,63.95,16700.0,52.3063,52.3144,52.2328,52.2328,16700.0
2014-07-17 15:45:00,63.95,63.95,63.88,63.94,33200.0,52.2328,52.2328,52.1756,52.2246,33200.0
2014-07-17 15:50:00,63.94,63.95,63.89,63.89,64400.0,52.2246,52.2328,52.1838,52.1838,64400.0
2014-07-17 15:55:00,63.9,63.94,63.88,63.93,88300.0,52.1919,52.2246,52.1756,52.2164,88300.0
2014-07-18 09:30:00,64.54,64.69,64.45,64.55,72900.0,52.7147,52.8372,52.6411,52.7228,72900.0
2014-07-18 09:35:00,64.55,64.56,64.5,64.5,35700.0,52.7228,52.731,52.682,52.682,35700.0
2014-07-18 09:40:00,64.49,64.49,64.47,64.47,5800.0,52.6738,52.6738,52.6575,52.6575,5800.0
2014-07-18 09:45:00,64.46,64.46,64.42,64.43,17300.0,52.6493,52.6493,52.6166,52.6248,17300.0
2014-07-18 09:50:00,64.44,64.47,64.42,64.47,53300.0,52.633,52.6575,52.6166,52.6575,53300.0
2014-07-18 09:55:00,64.45,64.49,64.45,64.48,8600.0,52.6411,52.6738,52.6411,52.6657,8600.0
2014-07-18 10:00:00,64.48,64.5,64.47,64.48,12500.0,52.6657,52.682,52.6575,52.6657,12500.0
2014-07-18 10:05:00,64.48,64.49,64.47,64.49,2700.0,52.6657,52.6738,52.6575,52.6738,2700.0
2014-07-18 10:10:00,64.5,64.54,64.5,64.5,12300.0,52.682,52.7147,52.682,52.682,12300.0
2014-07-18 10:15:00,64.51,64.51,64.48,64.5,3900.0,52.6902,52.6902,52.6657,52.682,3900.0
2014-07-18 10:20:00,64.5,64.53,64.5,64.51,3700.0,52.682,52.7065,52.682,52.6902,3700.0
2014-07-18 10:25:00,64.52,64.54,64.52,64.53,8500.0,52.6983,52.7147,52.6983,52.7065,8500.0
2014-07-18 10:30:00,64.54,64.55,64.53,64.53,7400.0,52.7147,52.7228,52.7065,52.7065,7400.0
2014-07-18 10:35:00,64.52,64.53,64.52,64.52,500.0,52.6983,52.7065,52.6983,52.6983,500.0
2014-07-18 10:40:00,64.51,64.51,64.5,64.5,1400.0,52.6902,52.6902,52.682,52.682,1400.0
2014-07-18 10:45:00,64.5,64.52,64.49,64.52,2300.0,52.682,52.6983,52.6738,52.6983,2300.0
2014-07-18 10:50:00,64.52,64.58,64.51,64.56,38000.0,52.6983,52.7473,52.6902,52.731,38000.0
2014-07-18 10:55:00,64.57,64.6,64.57,64.59,53500.0,52.7392,52.7637,52.7392,52.7555,53500.0
2014-07-18 11:00:00,64.6,64.61,64.59,64.6,7300.0,52.7637,52.7718,52.7555,52.7637,7300.0
2014-07-18 11:05:00,64.6,64.6,64.59,64.59,8400.0,52.7637,52.7637,52.7555,52.7555,8400.0
2014-07-18 11:10:00,64.58,64.59,64.57,64.58,9600.0,52.7473,52.7555,52.7392,52.7473,9600.0
2014-07-18 11:15:00,64.58,64.6,64.58,64.59,9200.0,52.7473,52.7637,52.7473,52.7555,9200.0
2014-07-18 11:20:00,64.59,64.59,64.58,64.58,4100.0,52.7555,52.7555,52.7473,52.7473,4100.0
2014-07-18 11:25:00,64.58,64.58,64.55,64.55,5700.0,52.7473,52.7473,52.7228,52.7228,5700.0
2014-07-18 11:30:00,64.56,64.58,64.55,64.57,20800.0,52.731,52.7473,52.7228,52.7392,20800.0
2014-07-18 11:35:00,64.58,64.61,64.58,64.6,67800.0,52.7473,52.7718,52.7473,52.7637,67800.0
2014-07-18 11:40:00,64.6,64.6,64.59,64.59,5800.0,52.7637,52.7637,52.7555,52.7555,5800.0
2014-07-18 11:45:00,64.59,64.6,64.59,64.6,5300.0,52.7555,52.7637,52.7555,52.7637,5300.0
2014-07-18 11:50:00,64.6,64.62,64.6,64.61,53300.0,52.7637,52.78,52.7637,52.7718,53300.0
2014-07-18 11:55:00,64.61,64.61,64.59,64.61,10600.0,52.7718,52.7718,52.7555,52.7718,10600.0
2014-07-18 12:00:00,64.61,64.61,64.61,64.61,0.0,52.7718,52.7718,52.7718,52.7718,0.0
2014-07-18 12:05:00,64.61,64.64,64.61,64.64,5500.0,52.7718,52.7963,52.7718,52.7963,5500.0
2014-07-18 12:10:00,64.63,64.64,64.63,64.64,5300.0,52.7882,52.7963,52.7882,52.7963,5300.0
2014-07-18 12:15:00,64.65,64.67,64.64,64.67,2100.0,52.8045,52.8208,52.7963,52.8208,2100.0
2014-07-18 12:20:00,64.67,64.7,64.67,64.69,8500.0,52.8208,52.8453,52.8208,52.8372,8500.0
2014-07-18 12:25:00,64.69,64.7,64.69,64.7,1100.0,52.8372,52.8453,52.8372,52.8453,1100.0
2014-07-18 12:30:00,64.7,64.7,64.69,64.7,11300.0,52.8453,52.8453,52.8372,52.8453,11300.0
2014-07-18 12:35:00,64.7,64.71,64.7,64.71,4900.0,52.8453,52.8535,52.8453,52.8535,4900.0
2014-07-18 12:40:00,64.71,64.72,64.69,64.7,18100.0,52.8535,52.8617,52.8372,52.8453,18100.0
2014-07-18 12:45:00,64.7,64.7,64.7,64.7,18000.0,52.8453,52.8453,52.8453,52.8453,18000.0
2014-07-18 12:50:00,64.7,64.71,64.7,64.7,9000.0,52.8453,52.8535,52.8453,52.8453,9000.0
2014-07-18 12:55:00,64.7,64.71,64.7,64.71,4000.0,52.8453,52.8535,52.8453,52.8535,4000.0
2014-07-18 13:00:00,64.71,64.71,64.68,64.68,11300.0,52.8535,52.8535,52.829,52.829,11300.0
2014-07-18 13:05:00,64.68,64.68,64.67,64.68,9500.0,52.829,52.829,52.8208,52.829,9500.0
2014-07-18 13:10:00,64.68,64.68,64.66,64.66,11200.0,52.829,52.829,52.8127,52.8127,11200.0
2014-07-18 13:15:00,64.67,64.68,64.67,64.68,1700.0,52.8208,52.829,52.8208,52.829,1700.0
2014-07-18 13:20:00,64.68,64.69,64.68,64.69,10400.0,52.829,52.8372,52.829,52.8372,10400.0
2014-07-18 13:25:00,64.69,64.7,64.69,64.69,10200.0,52.8372,52.8453,52.8372,52.8372,10200.0
2014-07-18 13:30:00,64.69,64.69,64.64,64.66,13800.0,52.8372,52.8372,52.7963,52.8127,13800.0
2014-07-18 13:35:00,64.67,64.7,64.67,64.7,13700.0,52.8208,52.8453,52.8208,52.8453,13700.0
2014-07-18 13:40:00,64.71,64.71,64.7,64.7,17900.0,52.8535,52.8535,52.8453,52.8453,17900.0
2014-07-18 13:45:00,64.71,64.71,64.7,64.71,8300.0,52.8535,52.8535,52.8453,52.8535,8300.0
2014-07-18 13:50:00,64.71,64.71,64.69,64.71,8000.0,52.8535,52.8535,52.8372,52.8535,8000.0
2014-07-18 13:55:00,64.7,64.73,64.7,64.73,13000.0,52.8453,52.8698,52.8453,52.8698,13000.0
2014-07-18 14:00:00,64.73,64.73,64.69,64.7,15200.0,52.8698,52.8698,52.8372,52.8453,15200.0
2014-07-18 14:05:00,64.71,64.71,64.71,64.71,2400.0,52.8535,52.8535,52.8535,52.8535,2400.0
2014-07-18 14:10:00,64.71,64.73,64.71,64.73,8900.0,52.8535,52.8698,52.8535,52.8698,8900.0
2014-07-18 14:15:00,64.73,64.73,64.72,64.72,24000.0,52.8698,52.8698,52.8617,52.8617,24000.0
2014-07-18 14:20:00,64.72,64.73,64.72,64.72,19600.0,52.8617,52.8698,52.8617,52.8617,19600.0
2014-07-18 14:25:00,64.72,64.73,64.72,64.72,8000.0,52.8617,52.8698,52.8617,52.8617,8000.0
2014-07-18 14:30:00,64.72,64.73,64.72,64.73,9500.0,52.8617,52.8698,52.8617,52.8698,9500.0
2014-07-18 14:35:00,64.74,64.74,64.72,64.73,14600.0,52.878,52.878,52.8617,52.8698,14600.0
2014-07-18 14:40:00,64.72,64.73,64.72,64.73,1800.0,52.8617,52.8698,52.8617,52.8698,1800.0
2014-07-18 14:45:00,64.74,64.74,64.73,64.73,8700.0,52.878,52.878,52.8698,52.8698,8700.0
2014-07-18 14:50:00,64.73,64.74,64.73,64.74,11000.0,52.8698,52.878,52.8698,52.878,11000.0
2014-07-18 14:55:00,64.73,64.75,64.73,64.75,12300.0,52.8698,52.8862,52.8698,52.8862,12300.0
2014-07-18 15:00:00,64.75,64.75,64.74,64.74,8600.0,52.8862,52.8862,52.878,52.878,8600.0
2014-07-18 15:05:00,64.74,64.77,64.74,64.77,13600.0,52.878,52.9025,52.878,52.9025,13600.0
2014-07-18 15:10:00,64.77,64.77,64.76,64.77,9800.0,52.9025,52.9025,52.8943,52.9025,9800.0
2014-07-18 15:15:00,64.77,64.8,64.77,64.8,14200.0,52.9025,52.927,52.9025,52.927,14200.0
2014-07-18 15:20:00,64.8,64.8,64.79,64.79,22700.0,52.927,52.927,52.9189,52.9189,22700.0
2014-07-18 15:25:00,64.78,64.78,64.77,64.77,6700.0,52.9107,52.9107,52.9025,52.9025,6700.0
2014-07-18 15:30:00,64.77,64.77,64.75,64.75,14300.0,52.9025,52.9025,52.8862,52.8862,14300.0
2014-07-18 15:35:00,64.75,64.76,64.74,64.74,15500.0,52.8862,52.8943,52.878,52.878,15500.0
2014-07-18 15:40:00,64.74,64.75,64.73,64.73,23400.0,52.878,52.8862,52.8698,52.8698,23400.0
2014-07-18 15:45:00,64.73,64.73,64.72,64.72,27700.0,52.8698,52.8698,52.8617,52.8617,27700.0
2014-07-18 15:50:00,64.72,64.73,64.72,64.73,4200.0,52.8617,52.8698,52.8617,52.8698,4200.0
2014-07-18 15:55:00,64.73,64.75,64.72,64.74,112500.0,52.8698,52.8862,52.8617,52.878,112500.0
2014-07-21 09:30:00,64.48,64.48,64.44,64.48,18200.0,52.6657,52.6657,52.633,52.6657,18200.0
2014-07-21 09:35:00,64.48,64.48,64.45,64.48,22000.0,52.6657,52.6657,52.6411,52.6657,22000.0
2014-07-21 09:40:00,64.47,64.49,64.45,64.49,21200.0,52.6575,52.6738,52.6411,52.6738,21200.0
2014-07-21 09:45:00,64.48,64.51,64.48,64.5,9300.0,52.6657,52.6902,52.6657,52.682,9300.0
2014-07-21 09:50:00,64.51,64.54,64.5,64.53,11900.0,52.6902,52.7147,52.682,52.7065,11900.0
2014-07-21 09:55:00,64.53,64.53,64.51,64.52,4000.0,52.7065,52.7065,52.6902,52.6983,4000.0
2014-07-21 10:00:00,64.52,64.53,64.48,64.53,21300.0,52.6983,52.7065,52.6657,52.7065,21300.0
2014-07-21 10:05:00,64.52,64.56,64.52,64.56,50500.0,52.6983,52.731,52.6983,52.731,50500.0
2014-07-21 10:10:00,64.56,64.56,64.53,64.56,42200.0,52.731,52.731,52.7065,52.731,42200.0
2014-07-21 10:15:00,64.56,64.59,64.56,64.58,85200.0,52.731,52.7555,52.731,52.7473,85200.0
2014-07-21 10:20:00,64.57,64.6,64.57,64.59,35400.0,52.7392,52.7637,52.7392,52.7555,35400.0
2014-07-21 10:25:00,64.6,64.61,64.59,64.61,47000.0,52.7637,52.7718,52.7555,52.7718,47000.0
2014-07-21 10:30:00,64.6,64.61,64.6,64.6,33800.0,52.7637,52.7718,52.7637,52.7637,33800.0
2014-07-21 10:35:00,64.6,64.61,64.57,64.58,63100.0,52.7637,52.7718,52.7392,52.7473,63100.0
2014-07-21 10:40:00,64.57,64.58,64.56,64.58,31900.0,52.7392,52.7473,52.731,52.7473,31900.0
2014-07-21 10:45:00,64.58,64.58,64.57,64.58,50600.0,52.7473,52.7473,52.7392,52.7473,50600.0
2014-07-21 10:50:00,64.58,64.6,64.58,64.59,15300.0,52.7473,52.7637,52.7473,52.7555,15300.0
2014-07-21 10:55:00,64.59,64.61,64.59,64.6,48100.0,52.7555,52.7718,52.7555,52.7637,48100.0
2014-07-21 11:00:00,64.6,64.6,64.55,64.59,53000.0,52.7637,52.7637,52.7228,52.7555,53000.0
2014-07-21 11:05:00,64.59,64.61,64.58,64.6,60000.0,52.7555,52.7718,52.7473,52.7637,60000.0
2014-07-21 11:10:00,64.6,64.6,64.57,64.57,41900.0,52.7637,52.7637,52.7392,52.7392,41900.0
2014-07-21 11:15:00,64.57,64.58,64.56,64.58,7500.0,52.7392,52.7473,52.731,52.7473,7500.0
2014-07-21 11:20:00,64.58,64.59,64.58,64.59,9500.0,52.7473,52.7555,52.7473,52.7555,9500.0
2014-07-21 11:25:00,64.59,64.61,64.58,64.61,9000.0,52.7555,52.7718,52.7473,52.7718,9000.0
2014-07-21 11:30:00,64.6,64.61,64.59,64.61,2900.0,52.7637,52.7718,52.7555,52.7718,2900.0
2014-07-21 11:35:00,64.62,64.63,64.61,64.63,15400.0,52.78,52.7882,52.7718,52.7882,15400.0
2014-07-21 11:40:00,64.63,64.66,64.63,64.66,42300.0,52.7882,52.8127,52.7882,52.8127,42300.0
2014-07-21 11:45:00,64.66,64.66,64.61,64.63,54500.0,52.8127,52.8127,52.7718,52.7882,54500.0
2014-07-21 11:50:00,64.64,64.65,64.64,64.65,3500.0,52.7963,52.8045,52.7963,52.8045,3500.0
2014-07-21 11:55:00,64.66,64.67,64.66,64.67,36100.0,52.8127,52.8208,52.8127,52.8208,36100.0
2014-07-21 12:00:00,64.67,64.68,64.67,64.67,35700.0,52.8208,52.829,52.8208,52.8208,35700.0
2014-07-21 12:05:00,64.67,64.68,64.67,64.67,31400.0,52.8208,52.829,52.8208,52.8208,31400.0
2014-07-21 12:10:00,64.67,64.68,64.67,64.67,18100.0,52.8208,52.829,52.8208,52.8208,18100.0
2014-07-21 12:15:00,64.67,64.68,64.67,64.68,28800.0,52.8208,52.829,52.8208,52.829,28800.0
2014-07-21 12:20:00,64.68,64.68,64.67,64.67,56000.0,52.829,52.829,52.8208,52.8208,56000.0
2014-07-21 12:25:00,64.66,64.66,64.64,64.64,29900.0,52.8127,52.8127,52.7963,52.7963,29900.0
2014-07-21 12:30:00,64.65,64.67,64.64,64.67,11800.0,52.8045,52.8208,52.7963,52.8208,11800.0
2014-07-21 12:35:00,64.66,64.68,64.65,64.68,24500.0,52.8127,52.829,52.8045,52.829,24500.0
2014-07-21 12:40:00,64.68,64.68,64.67,64.68,24600.0,52.829,52.829,52.8208,52.829,24600.0
2014-07-21 12:45:00,64.68,64.68,64.67,64.67,30300.0,52.829,52.829,52.8208,52.8208,30300.0
2014-07-21 12:50:00,64.68,64.7,64.67,64.7,25100.0,52.829,52.8453,52.8208,52.8453,25100.0
2014-07-21 12:55:00,64.7,64.7,64.69,64.7,24500.0,52.8453,52.8453,52.8372,52.8453,24500.0
2014-07-21 13:00:00,64.7,64.71,64.7,64.71,32400.0,52.8453,52.8535,52.8453,52.8535,32400.0
2014-07-21 13:05:00,64.71,64.72,64.7,64.72,69100.0,52.8535,52.8617,52.8453,52.8617,69100.0
2014-07-21 13:10:00,64.72,64.72,64.72,64.72,23500.0,52.8617,52.8617,52.8617,52.8617,23500.0
2014-07-21 13:15:00,64.73,64.74,64.72,64.74,15800.0,52.8698,52.878,52.8617,52.878,15800.0
2014-07-21 13:20:00,64.74,64.79,64.74,64.78,32500.0,52.878,52.9189,52.878,52.9107,32500.0
2014-07-21 13:25:00,64.77,64.78,64.76,64.77,20100.0,52.9025,52.9107,52.8943,52.9025,20100.0
2014-07-21 13:30:00,64.77,64.82,64.77,64.82,58300.0,52.9025,52.9434,52.9025,52.9434,58300.0
2014-07-21 13:35:00,64.81,64.81,64.8,64.81,1600.0,52.9352,52.9352,52.927,52.9352,1600.0
2014-07-21 13:40:00,64.82,64.85,64.82,64.84,4600.0,52.9434,52.9679,52.9434,52.9597,4600.0
2014-07-21 13:45:00,64.85,64.86,64.84,64.84,13300.0,52.9679,52.976,52.9597,52.9597,13300.0
2014-07-21 13:50:00,64.84,64.85,64.83,64.83,6600.0,52.9597,52.9679,52.9515,52.9515,6600.0
2014-07-21 13:55:00,64.82,64.82,64.8,64.8,3600.0,52.9434,52.9434,52.927,52.927,3600.0
2014-07-21 14:00:00,64.81,64.84,64.81,64.83,11300.0,52.9352,52.9597,52.9352,52.9515,11300.0
2014-07-21 14:05:00,64.83,64.87,64.83,64.86,18700.0,52.9515,52.9842,52.9515,52.976,18700.0
2014-07-21 14:10:00,64.87,64.87,64.85,64.85,4800.0,52.9842,52.9842,52.9679,52.9679,4800.0
2014-07-21 14:15:00,64.85,64.86,64.83,64.83,9200.0,52.9679,52.976,52.9515,52.9515,9200.0
2014-07-21 14:20:00,64.84,64.84,64.83,64.84,6800.0,52.9597,52.9597,52.9515,52.9597,6800.0
2014-07-21 14:25:00,64.84,64.85,64.83,64.83,42900.0,52.9597,52.9679,52.9515,52.9515,42900.0
2014-07-21 14:30:00,64.83,64.85,64.82,64.83,15400.0,52.9515,52.9679,52.9434,52.9515,15400.0
2014-07-21 14:35:00,64.83,64.85,64.83,64.84,13900.0,52.9515,52.9679,52.9515,52.9597,13900.0
2014-07-21 14:40:00,64.85,64.87,64.84,64.86,12100.0,52.9679,52.9842,52.9597,52.976,12100.0
2014-07-21 14:45:00,64.86,64.88,64.84,64.88,12400.0,52.976,52.9924,52.9597,52.9924,12400.0
2014-07-21 14:50:00,64.87,64.88,64.87,64.88,7100.0,52.9842,52.9924,52.9842,52.9924,7100.0
2014-07-21 14:55:00,64.89,64.9,64.88,64.88,16000.0,53.0005,53.0087,52.9924,52.9924,16000.0
2014-07-21 15:00:00,64.88,64.89,64.88,64.88,3000.0,52.9924,53.0005,52.9924,52.9924,3000.0
2014-07-21 15:05:00,64.89,64.89,64.86,64.87,22400.0,53.0005,53.0005,52.976,52.9842,22400.0
2014-07-21 15:10:00,64.87,64.87,64.85,64.86,9200.0,52.9842,52.9842,52.9679,52.976,9200.0
2014-07-21 15:15:00,64.86,64.93,64.86,64.93,55700.0,52.976,53.0332,52.976,53.0332,55700.0
2014-07-21 15:20:00,64.93,64.95,64.91,64.91,28700.0,53.0332,53.0495,53.0169,53.0169,28700.0
2014-07-21 15:25:00,64.91,64.92,64.9,64.9,28800.0,53.0169,53.025,53.0087,53.0087,28800.0
2014-07-21 15:30:00,64.9,64.91,64.88,64.88,7500.0,53.0087,53.0169,52.9924,52.9924,7500.0
2014-07-21 15:35:00,64.89,64.89,64.87,64.89,27300.0,53.0005,53.0005,52.9842,53.0005,27300.0
2014-07-21 15:40:00,64.89,64.93,64.87,64.87,34800.0,53.0005,53.0332,52.9842,52.9842,34800.0
2014-07-21 15:45:00,64.87,64.87,64.85,64.85,37900.0,52.9842,52.9842,52.9679,52.9679,37900.0
2014-07-21 15:50:00,64.85,64.85,64.82,64.83,24400.0,52.9679,52.9679,52.9434,52.9515,24400.0
2014-07-21 15:55:00,64.84,64.86,64.78,64.79,219100.0,52.9597,52.976,52.9107,52.9189,219100.0
2014-07-22 09:30:00,65.4,65.48,65.37,65.45,40400.0,53.4171,53.4824,53.3926,53.4579,40400.0
2014-07-22 09:35:00,65.46,65.48,65.45,65.46,39300.0,53.4661,53.4824,53.4579,53.4661,39300.0
2014-07-22 09:40:00,65.47,65.48,65.45,65.46,46400.0,53.4743,53.4824,53.4579,53.4661,46400.0
2014-07-22 09:45:00,65.46,65.49,65.46,65.49,112400.0,53.4661,53.4906,53.4661,53.4906,112400.0
2014-07-22 09:50:00,65.49,65.5,65.47,65.47,8400.0,53.4906,53.4988,53.4743,53.4743,8400.0
2014-07-22 09:55:00,65.48,65.48,65.46,65.46,10600.0,53.4824,53.4824,53.4661,53.4661,10600.0
2014-07-22 10:00:00,65.46,65.47,65.45,65.45,12800.0,53.4661,53.4743,53.4579,53.4579,12800.0
2014-07-22 10:05:00,65.46,65.49,65.45,65.49,7200.0,53.4661,53.4906,53.4579,53.4906,7200.0
2014-07-22 10:10:00,65.5,65.51,65.48,65.48,24600.0,53.4988,53.5069,53.4824,53.4824,24600.0
2014-07-22 10:15:00,65.48,65.49,65.47,65.49,3800.0,53.4824,53.4906,53.4743,53.4906,3800.0
2014-07-22 10:20:00,65.49,65.49,65.48,65.49,2100.0,53.4906,53.4906,53.4824,53.4906,2100.0
2014-07-22 10:25:00,65.49,65.51,65.49,65.5,3200.0,53.4906,53.5069,53.4906,53.4988,3200.0
2014-07-22 10:30:00,65.5,65.53,65.49,65.49,11000.0,53.4988,53.5233,53.4906,53.4906,11000.0
2014-07-22 10:35:00,65.48,65.48,65.46,65.47,9500.0,53.4824,53.4824,53.4661,53.4743,9500.0
2014-07-22 10:40:00,65.47,65.48,65.47,65.48,4100.0,53.4743,53.4824,53.4743,53.4824,4100.0
2014-07-22 10:45:00,65.49,65.49,65.48,65.48,9000.0,53.4906,53.4906,53.4824,53.4824,9000.0
2014-07-22 10:50:00,65.5,65.51,65.49,65.51,17300.0,53.4988,53.5069,53.4906,53.5069,17300.0
2014-07-22 10:55:00,65.5,65.51,65.47,65.47,35100.0,53.4988,53.5069,53.4743,53.4743,35100.0
2014-07-22 11:00:00,65.48,65.48,65.47,65.48,35500.0,53.4824,53.4824,53.4743,53.4824,35500.0
2014-07-22 11:05:00,65.48,65.49,65.48,65.49,8800.0,53.4824,53.4906,53.4824,53.4906,8800.0
2014-07-22 11:10:00,65.48,65.49,65.46,65.46,37700.0,53.4824,53.4906,53.4661,53.4661,37700.0
2014-07-22 11:15:00,65.47,65.48,65.47,65.48,6700.0,53.4743,53.4824,53.4743,53.4824,6700.0
2014-07-22 11:20:00,65.49,65.49,65.46,65.49,77400.0,53.4906,53.4906,53.4661,53.4906,77400.0
2014-07-22 11:25:00,65.49,65.5,65.49,65.5,4900.0,53.4906,53.4988,53.4906,53.4988,4900.0
2014-07-22 11:30:00,65.5,65.51,65.48,65.5,17600.0,53.4988,53.5069,53.4824,53.4988,17600.0
2014-07-22 11:35:00,65.5,65.51,65.49,65.5,14000.0,53.4988,53.5069,53.4906,53.4988,14000.0
2014-07-22 11:40:00,65.5,65.53,65.5,65.53,64400.0,53.4988,53.5233,53.4988,53.5233,64400.0
2014-07-22 11:45:00,65.53,65.54,65.53,65.54,9100.0,53.5233,53.5314,53.5233,53.5314,9100.0
2014-07-22 11:50:00,65.54,65.54,65.53,65.54,7600.0,53.5314,53.5314,53.5233,53.5314,7600.0
2014-07-22 11:55:00,65.54,65.55,65.54,65.55,7900.0,53.5314,53.5396,53.5314,53.5396,7900.0
2014-07-22 12:00:00,65.55,65.56,65.5,65.5,74000.0,53.5396,53.5478,53.4988,53.4988,74000.0
2014-07-22 12:05:00,65.51,65.51,65.5,65.51,2700.0,53.5069,53.5069,53.4988,53.5069,2700.0
2014-07-22 12:10:00,65.52,65.52,65.5,65.5,11400.0,53.5151,53.5151,53.4988,53.4988,11400.0
2014-07-22 12:15:00,65.51,65.51,65.51,65.51,5600.0,53.5069,53.5069,53.5069,53.5069,5600.0
2014-07-22 12:20:00,65.52,65.52,65.51,65.52,4800.0,53.5151,53.5151,53.5069,53.5151,4800.0
2014-07-22 12:25:00,65.52,65.52,65.51,65.52,6600.0,53.5151,53.5151,53.5069,53.5151,6600.0
2014-07-22 12:30:00,65.52,65.53,65.51,65.53,9200.0,53.5151,53.5233,53.5069,53.5233,9200.0
2014-07-22 12:35:00,65.53,65.54,65.53,65.54,14100.0,53.5233,53.5314,53.5233,53.5314,14100.0
2014-07-22 12:40:00,65.54,65.54,65.53,65.54,18400.0,53.5314,53.5314,53.5233,53.5314,18400.0
2014-07-22 12:45:00,65.54,65.54,65.53,65.54,19200.0,53.5314,53.5314,53.5233,53.5314,19200.0
2014-07-22 12:50:00,65.54,65.54,65.53,65.54,24300.0,53.5314,53.5314,53.5233,53.5314,24300.0
2014-07-22 12:55:00,65.54,65.54,65.51,65.51,46500.0,53.5314,53.5314,53.5069,53.5069,46500.0
2014-07-22 13:00:00,65.5,65.52,65.5,65.52,1300.0,53.4988,53.5151,53.4988,53.5151,1300.0
2014-07-22 13:05:00,65.52,65.55,65.52,65.55,21300.0,53.5151,53.5396,53.5151,53.5396,21300.0
2014-07-22 13:10:00,65.55,65.55,65.55,65.55,22700.0,53.5396,53.5396,53.5396,53.5396,22700.0
2014-07-22 13:15:00,65.55,65.56,65.54,65.56,28900.0,53.5396,53.5478,53.5314,53.5478,28900.0
2014-07-22 13:20:00,65.56,65.56,65.55,65.56,18200.0,53.5478,53.5478,53.5396,53.5478,18200.0
2014-07-22 13:25:00,65.56,65.57,65.56,65.57,21600.0,53.5478,53.5559,53.5478,53.5559,21600.0
2014-07-22 13:30:00,65.56,65.57,65.56,65.57,23600.0,53.5478,53.5559,53.5478,53.5559,23600.0
2014-07-22 13:35:00,65.57,65.58,65.56,65.58,27800.0,53.5559,53.5641,53.5478,53.5641,27800.0
2014-07-22 13:40:00,65.58,65.58,65.57,65.58,25100.0,53.5641,53.5641,53.5559,53.5641,25100.0
2014-07-22 13:45:00,65.58,65.58,65.57,65.57,18700.0,53.5641,53.5641,53.5559,53.5559,18700.0
2014-07-22 13:50:00,65.58,65.59,65.57,65.59,27300.0,53.5641,53.5723,53.5559,53.5723,27300.0
2014-07-22 13:55:00,65.59,65.6,65.58,65.59,20700.0,53.5723,53.5804,53.5641,53.5723,20700.0
2014-07-22 14:00:00,65.59,65.61,65.59,65.61,63900.0,53.5723,53.5886,53.5723,53.5886,63900.0
2014-07-22 14:05:00,65.61,65.64,65.61,65.64,25100.0,53.5886,53.6131,53.5886,53.6131,25100.0
2014-07-22 14:10:00,65.64,65.65,65.63,65.65,37600.0,53.6131,53.6213,53.6049,53.6213,37600.0
2014-07-22 14:15:00,65.65,65.65,65.64,65.65,25200.0,53.6213,53.6213,53.6131,53.6213,25200.0
2014-07-22 14:20:00,65.65,65.65,65.63,65.63,42700.0,53.6213,53.6213,53.6049,53.6049,42700.0
2014-07-22 14:25:00,65.64,65.65,65.64,65.65,13000.0,53.6131,53.6213,53.6131,53.6213,13000.0
2014-07-22 14:30:00,65.65,65.65,65.64,65.64,34300.0,53.6213,53.6213,53.6131,53.6131,34300.0
2014-07-22 14:35:00,65.65,65.65,65.63,65.63,39400.0,53.6213,53.6213,53.6049,53.6049,39400.0
2014-07-22 14:40:00,65.64,65.64,65.63,65.63,23100.0,53.6131,53.6131,53.6049,53.6049,23100.0
2014-07-22 14:45:00,65.63,65.63,65.61,65.63,40000.0,53.6049,53.6049,53.5886,53.6049,40000.0
2014-07-22 14:50:00,65.63,65.63,65.62,65.63,7700.0,53.6049,53.6049,53.5968,53.6049,7700.0
2014-07-22 14:55:00,65.63,65.64,65.63,65.64,52700.0,53.6049,53.6131,53.6049,53.6131,52700.0
2014-07-22 15:00:00,65.64,65.67,65.63,65.67,64500.0,53.6131,53.6376,53.6049,53.6376,64500.0
2014-07-22 15:05:00,65.67,65.68,65.67,65.67,37900.0,53.6376,53.6458,53.6376,53.6376,37900.0
2014-07-22 15:10:00,65.67,65.69,65.67,65.69,50500.0,53.6376,53.6539,53.6376,53.6539,50500.0
2014-07-22 15:15:00,65.69,65.69,65.64,65.65,82200.0,53.6539,53.6539,53.6131,53.6213,82200.0
2014-07-22 15:20:00,65.65,65.65,65.63,65.63,55800.0,53.6213,53.6213,53.6049,53.6049,55800.0
2014-07-22 15:25:00,65.64,65.65,65.62,65.64,45700.0,53.6131,53.6213,53.5968,53.6131,45700.0
2014-07-22 15:30:00,65.65,65.66,65.64,65.66,28800.0,53.6213,53.6294,53.6131,53.6294,28800.0
2014-07-22 15:35:00,65.66,65.66,65.63,65.63,70700.0,53.6294,53.6294,53.6049,53.6049,70700.0
2014-07-22 15:40:00,65.64,65.65,65.63,65.63,58400.0,53.6131,53.6213,53.6049,53.6049,58400.0
2014-07-22 15:45:00,65.63,65.64,65.62,65.64,63600.0,53.6049,53.6131,53.5968,53.6131,63600.0
2014-07-22 15:50:00,65.63,65.64,65.61,65.63,192600.0,53.6049,53.6131,53.5886,53.6049,192600.0
2014-07-22 15:55:00,65.63,65.63,65.54,65.56,150300.0,53.6049,53.6049,53.5314,53.5478,150300.0
2014-07-23 09:30:00,65.35,65.39,65.29,65.3,40300.0,53.3762,53.4089,53.3272,53.3354,40300.0
2014-07-23 09:35:00,65.28,65.29,65.25,65.25,79700.0,53.3191,53.3272,53.2946,53.2946,79700.0
2014-07-23 09:40:00,65.25,65.25,65.21,65.22,32900.0,53.2946,53.2946,53.2619,53.2701,32900.0
2014-07-23 09:45:00,65.22,65.23,65.2,65.23,21400.0,53.2701,53.2782,53.2537,53.2782,21400.0
2014-07-23 09:50:00,65.23,65.27,65.23,65.27,27700.0,53.2782,53.3109,53.2782,53.3109,27700.0
2014-07-23 09:55:00,65.27,65.27,65.24,65.24,28800.0,53.3109,53.3109,53.2864,53.2864,28800.0
2014-07-23 10:00:00,65.23,65.24,65.22,65.24,45000.0,53.2782,53.2864,53.2701,53.2864,45000.0
2014-07-23 10:05:00,65.24,65.25,65.23,65.25,19100.0,53.2864,53.2946,53.2782,53.2946,19100.0
2014-07-23 10:10:00,65.25,65.26,65.24,65.24,21400.0,53.2946,53.3027,53.2864,53.2864,21400.0
2014-07-23 10:15:00,65.25,65.25,65.22,65.23,35700.0,53.2946,53.2946,53.2701,53.2782,35700.0
2014-07-23 10:20:00,65.23,65.24,65.22,65.23,15400.0,53.2782,53.2864,53.2701,53.2782,15400.0
2014-07-23 10:25:00,65.23,65.24,65.21,65.24,5600.0,53.2782,53.2864,53.2619,53.2864,5600.0
2014-07-23 10:30:00,65.24,65.29,65.24,65.26,18600.0,53.2864,53.3272,53.2864,53.3027,18600.0
2014-07-23 10:35:00,65.27,65.3,65.27,65.3,2400.0,53.3109,53.3354,53.3109,53.3354,2400.0
2014-07-23 10:40:00,65.29,65.32,65.29,65.3,31800.0,53.3272,53.3517,53.3272,53.3354,31800.0
2014-07-23 10:45:00,65.29,65.29,65.27,65.28,10000.0,53.3272,53.3272,53.3109,53.3191,10000.0
2014-07-23 10:50:00,65.29,65.29,65.28,65.28,4500.0,53.3272,53.3272,53.3191,53.3191,4500.0
2014-07-23 10:55:00,65.27,65.28,65.24,65.24,14100.0,53.3109,53.3191,53.2864,53.2864,14100.0
2014-07-23 11:00:00,65.24,65.25,65.16,65.18,34900.0,53.2864,53.2946,53.2211,53.2374,34900.0
2014-07-23 11:05:00,65.19,65.21,65.19,65.21,8900.0,53.2456,53.2619,53.2456,53.2619,8900.0
2014-07-23 11:10:00,65.21,65.22,65.2,65.21,11500.0,53.2619,53.2701,53.2537,53.2619,11500.0
2014-07-23 11:15:00,65.21,65.24,65.21,65.22,6500.0,53.2619,53.2864,53.2619,53.2701,6500.0
2014-07-23 11:20:00,65.23,65.23,65.21,65.22,12800.0,53.2782,53.2782,53.2619,53.2701,12800.0
2014-07-23 11:25:00,65.22,65.23,65.22,65.23,6700.0,53.2701,53.2782,53.2701,53.2782,6700.0
2014-07-23 11:30:00,65.23,65.26,65.23,65.25,14600.0,53.2782,53.3027,53.2782,53.2946,14600.0
2014-07-23 11:35:00,65.26,65.26,65.25,65.25,10000.0,53.3027,53.3027,53.2946,53.2946,10000.0
2014-07-23 11:40:00,65.25,65.26,65.24,65.25,24600.0,53.2946,53.3027,53.2864,53.2946,24600.0
2014-07-23 11:45:00,65.26,65.26,65.24,65.24,13100.0,53.3027,53.3027,53.2864,53.2864,13100.0
2014-07-23 11:50:00,65.24,65.26,65.24,65.25,33800.0,53.2864,53.3027,53.2864,53.2946,33800.0
2014-07-23 11:55:00,65.25,65.26,65.25,65.25,9400.0,53.2946,53.3027,53.2946,53.2946,9400.0
2014-07-23 12:00:00,65.25,65.25,65.24,65.24,6800.0,53.2946,53.2946,53.2864,53.2864,6800.0
2014-07-23 12:05:00,65.24,65.25,65.22,65.23,15500.0,53.2864,53.2946,53.2701,53.2782,15500.0
2014-07-23 12:10:00,65.22,65.23,65.22,65.23,13900.0,53.2701,53.2782,53.2701,53.2782,13900.0
2014-07-23 12:15:00,65.23,65.23,65.19,65.19,24800.0,53.2782,53.2782,53.2456,53.2456,24800.0
2014-07-23 12:20:00,65.19,65.2,65.19,65.19,3800.0,53.2456,53.2537,53.2456,53.2456,3800.0
2014-07-23 12:25:00,65.19,65.2,65.19,65.2,23700.0,53.2456,53.2537,53.2456,53.2537,23700.0
2014-07-23 12:30:00,65.2,65.21,65.18,65.18,9600.0,53.2537,53.2619,53.2374,53.2374,9600.0
2014-07-23 12:35:00,65.19,65.19,65.17,65.18,21500.0,53.2456,53.2456,53.2292,53.2374,21500.0
2014-07-23 12:40:00,65.17,65.2,65.17,65.2,27000.0,53.2292,53.2537,53.2292,53.2537,27000.0
2014-07-23 12:45:00,65.2,65.2,65.19,65.19,9800.0,53.2537,53.2537,53.2456,53.2456,9800.0
2014-07-23 12:50:00,65.2,65.21,65.19,65.19,9700.0,53.2537,53.2619,53.2456,53.2456,9700.0
2014-07-23 12:55:00,65.19,65.22,65.19,65.22,23100.0,53.2456,53.2701,53.2456,53.2701,23100.0
2014-07-23 13:00:00,65.22,65.23,65.22,65.22,9700.0,53.2701,53.2782,53.2701,53.2701,9700.0
2014-07-23 13:05:00,65.22,65.22,65.21,65.21,4200.0,53.2701,53.2701,53.2619,53.2619,4200.0
2014-07-23 13:10:00,65.22,65.23,65.21,65.22,20900.0,53.2701,53.2782,53.2619,53.2701,20900.0
2014-07-23 13:15:00,65.22,65.24,65.22,65.23,10300.0,53.2701,53.2864,53.2701,53.2782,10300.0
2014-07-23 13:20:00,65.23,65.23,65.21,65.23,15600.0,53.2782,53.2782,53.2619,53.2782,15600.0
2014-07-23 13:25:00,65.22,65.24,65.22,65.23,63800.0,53.2701,53.2864,53.2701,53.2782,63800.0
2014-07-23 13:30:00,65.23,65.25,65.22,65.23,14000.0,53.2782,53.2946,53.2701,53.2782,14000.0
2014-07-23 13:35:00,65.23,65.24,65.23,65.23,5700.0,53.2782,53.2864,53.2782,53.2782,5700.0
2014-07-23 13:40:00,65.23,65.26,65.23,65.26,13900.0,53.2782,53.3027,53.2782,53.3027,13900.0
2014-07-23 13:45:00,65.25,65.26,65.25,65.25,6700.0,53.2946,53.3027,53.2946,53.2946,6700.0
2014-07-23 13:50:00,65.25,65.26,65.24,65.25,8700.0,53.2946,53.3027,53.2864,53.2946,8700.0
2014-07-23 13:55:00,65.24,65.25,65.24,65.24,9400.0,53.2864,53.2946,53.2864,53.2864,9400.0
2014-07-23 14:00:00,65.24,65.26,65.24,65.26,9000.0,53.2864,53.3027,53.2864,53.3027,9000.0
2014-07-23 14:05:00,65.24,65.25,65.24,65.25,5000.0,53.2864,53.2946,53.2864,53.2946,5000.0
2014-07-23 14:10:00,65.25,65.25,65.23,65.23,16100.0,53.2946,53.2946,53.2782,53.2782,16100.0
2014-07-23 14:15:00,65.24,65.24,65.22,65.23,18200.0,53.2864,53.2864,53.2701,53.2782,18200.0
2014-07-23 14:20:00,65.23,65.25,65.23,65.24,6000.0,53.2782,53.2946,53.2782,53.2864,6000.0
2014-07-23 14:25:00,65.24,65.25,65.24,65.25,3700.0,53.2864,53.2946,53.2864,53.2946,3700.0
2014-07-23 14:30:00,65.24,65.25,65.23,65.24,11700.0,53.2864,53.2946,53.2782,53.2864,11700.0
2014-07-23 14:35:00,65.24,65.25,65.21,65.23,22100.0,53.2864,53.2946,53.2619,53.2782,22100.0
2014-07-23 14:40:00,65.23,65.24,65.23,65.24,1000.0,53.2782,53.2864,53.2782,53.2864,1000.0
2014-07-23 14:45:00,65.23,65.26,65.23,65.26,6600.0,53.2782,53.3027,53.2782,53.3027,6600.0
2014-07-23 14:50:00,65.25,65.27,65.25,65.26,12000.0,53.2946,53.3109,53.2946,53.3027,12000.0
2014-07-23 14:55:00,65.25,65.26,65.25,65.26,700.0,53.2946,53.3027,53.2946,53.3027,700.0
2014-07-23 15:00:00,65.26,65.28,65.25,65.28,2600.0,53.3027,53.3191,53.2946,53.3191,2600.0
2014-07-23 15:05:00,65.28,65.29,65.28,65.28,14500.0,53.3191,53.3272,53.3191,53.3191,14500.0
2014-07-23 15:10:00,65.27,65.28,65.27,65.28,6900.0,53.3109,53.3191,53.3109,53.3191,6900.0
2014-07-23 15:15:00,65.27,65.28,65.27,65.27,3000.0,53.3109,53.3191,53.3109,53.3109,3000.0
2014-07-23 15:20:00,65.28,65.28,65.27,65.28,4000.0,53.3191,53.3191,53.3109,53.3191,4000.0
2014-07-23 15:25:00,65.27,65.31,65.27,65.3,9300.0,53.3109,53.3436,53.3109,53.3354,9300.0
2014-07-23 15:30:00,65.3,65.3,65.28,65.28,7900.0,53.3354,53.3354,53.3191,53.3191,7900.0
2014-07-23 15:35:00,65.28,65.29,65.28,65.28,2600.0,53.3191,53.3272,53.3191,53.3191,2600.0
2014-07-23 15:40:00,65.29,65.29,65.28,65.29,5300.0,53.3272,53.3272,53.3191,53.3272,5300.0
2014-07-23 15:45:00,65.29,65.29,65.28,65.28,23500.0,53.3272,53.3272,53.3191,53.3191,23500.0
2014-07-23 15:50:00,65.28,65.28,65.26,65.28,21200.0,53.3191,53.3191,53.3027,53.3191,21200.0
2014-07-23 15:55:00,65.28,65.3,65.28,65.29,95800.0,53.3191,53.3354,53.3191,53.3272,95800.0
2014-07-24 09:30:00,65.14,65.19,65.04,65.06,28100.0,53.2047,53.2456,53.123,53.1394,28100.0
2014-07-24 09:35:00,65.06,65.06,65.03,65.05,17000.0,53.1394,53.1394,53.1149,53.1312,17000.0
2014-07-24 09:40:00,65.04,65.07,65.04,65.07,18600.0,53.123,53.1475,53.123,53.1475,18600.0
2014-07-24 09:45:00,65.06,65.09,65.06,65.09,30900.0,53.1394,53.1639,53.1394,53.1639,30900.0
2014-07-24 09:50:00,65.09,65.09,65.06,65.06,15700.0,53.1639,53.1639,53.1394,53.1394,15700.0
2014-07-24 09:55:00,65.06,65.07,65.04,65.04,16300.0,53.1394,53.1475,53.123,53.123,16300.0
2014-07-24 10:00:00,65.03,65.06,65.03,65.04,35100.0,53.1149,53.1394,53.1149,53.123,35100.0
2014-07-24 10:05:00,65.04,65.06,65.04,65.06,24000.0,53.123,53.1394,53.123,53.1394,24000.0
2014-07-24 10:10:00,65.06,65.06,65.02,65.05,6100.0,53.1394,53.1394,53.1067,53.1312,6100.0
2014-07-24 10:15:00,65.05,65.05,65.03,65.03,12600.0,53.1312,53.1312,53.1149,53.1149,12600.0
2014-07-24 10:20:00,65.03,65.04,65.03,65.03,6200.0,53.1149,53.123,53.1149,53.1149,6200.0
2014-07-24 10:25:00,65.03,65.06,65.03,65.06,11500.0,53.1149,53.1394,53.1149,53.1394,11500.0
2014-07-24 10:30:00,65.06,65.06,65.05,65.05,9000.0,53.1394,53.1394,53.1312,53.1312,9000.0
2014-07-24 10:35:00,65.06,65.06,65.04,65.06,6200.0,53.1394,53.1394,53.123,53.1394,6200.0
2014-07-24 10:40:00,65.05,65.08,65.05,65.08,11700.0,53.1312,53.1557,53.1312,53.1557,11700.0
2014-07-24 10:45:00,65.07,65.09,65.07,65.09,5500.0,53.1475,53.1639,53.1475,53.1639,5500.0
2014-07-24 10:50:00,65.09,65.09,65.09,65.09,1400.0,53.1639,53.1639,53.1639,53.1639,1400.0
2014-07-24 10:55:00,65.09,65.09,65.08,65.09,3200.0,53.1639,53.1639,53.1557,53.1639,3200.0
2014-07-24 11:00:00,65.09,65.11,65.08,65.11,17200.0,53.1639,53.1802,53.1557,53.1802,17200.0
2014-07-24 11:05:00,65.1,65.11,65.09,65.11,74600.0,53.1721,53.1802,53.1639,53.1802,74600.0
2014-07-24 11:10:00,65.11,65.11,65.09,65.11,66400.0,53.1802,53.1802,53.1639,53.1802,66400.0
2014-07-24 11:15:00,65.11,65.11,65.11,65.11,5200.0,53.1802,53.1802,53.1802,53.1802,5200.0
2014-07-24 11:20:00,65.11,65.11,65.11,65.11,2200.0,53.1802,53.1802,53.1802,53.1802,2200.0
2014-07-24 11:25:00,65.11,65.11,65.1,65.11,3500.0,53.1802,53.1802,53.1721,53.1802,3500.0
2014-07-24 11:30:00,65.11,65.12,65.1,65.11,29900.0,53.1802,53.1884,53.1721,53.1802,29900.0
2014-07-24 11:35:00,65.11,65.12,65.09,65.1,84900.0,53.1802,53.1884,53.1639,53.1721,84900.0
2014-07-24 11:40:00,65.11,65.11,65.11,65.11,2100.0,53.1802,53.1802,53.1802,53.1802,2100.0
2014-07-24 11:45:00,65.11,65.11,65.11,65.11,2900.0,53.1802,53.1802,53.1802,53.1802,2900.0
2014-07-24 11:50:00,65.11,65.11,65.09,65.1,198600.0,53.1802,53.1802,53.1639,53.1721,198600.0
2014-07-24 11:55:00,65.1,65.11,65.09,65.11,900.0,53.1721,53.1802,53.1639,53.1802,900.0
2014-07-24 12:00:00,65.11,65.12,65.11,65.12,10100.0,53.1802,53.1884,53.1802,53.1884,10100.0
2014-07-24 12:05:00,65.12,65.13,65.12,65.13,2000.0,53.1884,53.1966,53.1884,53.1966,2000.0
2014-07-24 12:10:00,65.14,65.14,65.12,65.12,8700.0,53.2047,53.2047,53.1884,53.1884,8700.0
2014-07-24 12:15:00,65.11,65.12,65.11,65.12,120700.0,53.1802,53.1884,53.1802,53.1884,120700.0
2014-07-24 12:20:00,65.12,65.18,65.12,65.15,810300.0,53.1884,53.2374,53.1884,53.2129,810300.0
2014-07-24 12:25:00,65.14,65.14,65.13,65.14,17600.0,53.2047,53.2047,53.1966,53.2047,17600.0
2014-07-24 12:30:00,65.14,65.14,65.13,65.13,5600.0,53.2047,53.2047,53.1966,53.1966,5600.0
2014-07-24 12:35:00,65.13,65.13,65.11,65.11,15200.0,53.1966,53.1966,53.1802,53.1802,15200.0
2014-07-24 12:40:00,65.12,65.12,65.11,65.12,4800.0,53.1884,53.1884,53.1802,53.1884,4800.0
2014-07-24 12:45:00,65.12,65.13,65.12,65.13,4000.0,53.1884,53.1966,53.1884,53.1966,4000.0
2014-07-24 12:50:00,65.13,65.13,65.13,65.13,2100.0,53.1966,53.1966,53.1966,53.1966,2100.0
2014-07-24 12:55:00,65.13,65.13,65.11,65.12,33900.0,53.1966,53.1966,53.1802,53.1884,33900.0
2014-07-24 13:00:00,65.12,65.13,65.12,65.12,40700.0,53.1884,53.1966,53.1884,53.1884,40700.0
2014-07-24 13:05:00,65.12,65.13,65.12,65.12,96500.0,53.1884,53.1966,53.1884,53.1884,96500.0
2014-07-24 13:10:00,65.13,65.13,65.12,65.13,1500.0,53.1966,53.1966,53.1884,53.1966,1500.0
2014-07-24 13:15:00,65.13,65.14,65.13,65.14,6200.0,53.1966,53.2047,53.1966,53.2047,6200.0
2014-07-24 13:20:00,65.14,65.14,65.14,65.14,6100.0,53.2047,53.2047,53.2047,53.2047,6100.0
2014-07-24 13:25:00,65.15,65.16,65.15,65.16,5000.0,53.2129,53.2211,53.2129,53.2211,5000.0
2014-07-24 13:30:00,65.16,65.16,65.13,65.13,26900.0,53.2211,53.2211,53.1966,53.1966,26900.0
2014-07-24 13:35:00,65.13,65.14,65.11,65.11,50900.0,53.1966,53.2047,53.1802,53.1802,50900.0
2014-07-24 13:40:00,65.11,65.11,65.1,65.1,5600.0,53.1802,53.1802,53.1721,53.1721,5600.0
2014-07-24 13:45:00,65.1,65.11,65.08,65.09,5700.0,53.1721,53.1802,53.1557,53.1639,5700.0
2014-07-24 13:50:00,65.09,65.1,65.09,65.09,16200.0,53.1639,53.1721,53.1639,53.1639,16200.0
2014-07-24 13:55:00,65.09,65.11,65.08,65.1,99700.0,53.1639,53.1802,53.1557,53.1721,99700.0
2014-07-24 14:00:00,65.1,65.11,65.1,65.1,6800.0,53.1721,53.1802,53.1721,53.1721,6800.0
2014-07-24 14:05:00,65.1,65.11,65.1,65.11,900.0,53.1721,53.1802,53.1721,53.1802,900.0
2014-07-24 14:10:00,65.11,65.12,65.1,65.12,3700.0,53.1802,53.1884,53.1721,53.1884,3700.0
2014-07-24 14:15:00,65.12,65.16,65.12,65.16,10700.0,53.1884,53.2211,53.1884,53.2211,10700.0
2014-07-24 14:20:00,65.16,65.17,65.16,65.16,10400.0,53.2211,53.2292,53.2211,53.2211,10400.0
2014-07-24 14:25:00,65.16,65.17,65.16,65.16,2400.0,53.2211,53.2292,53.2211,53.2211,2400.0
2014-07-24 14:30:00,65.17,65.17,65.13,65.13,28000.0,53.2292,53.2292,53.1966,53.1966,28000.0
2014-07-24 14:35:00,65.13,65.14,65.13,65.13,2000.0,53.1966,53.2047,53.1966,53.1966,2000.0
2014-07-24 14:40:00,65.13,65.14,65.13,65.14,11100.0,53.1966,53.2047,53.1966,53.2047,11100.0
2014-07-24 14:45:00,65.14,65.16,65.14,65.15,16200.0,53.2047,53.2211,53.2047,53.2129,16200.0
2014-07-24 14:50:00,65.16,65.18,65.16,65.17,17300.0,53.2211,53.2374,53.2211,53.2292,17300.0
2014-07-24 14:55:00,65.18,65.19,65.13,65.13,35600.0,53.2374,53.2456,53.1966,53.1966,35600.0
2014-07-24 15:00:00,65.13,65.14,65.13,65.14,8600.0,53.1966,53.2047,53.1966,53.2047,8600.0
2014-07-24 15:05:00,65.14,65.16,65.14,65.16,24300.0,53.2047,53.2211,53.2047,53.2211,24300.0
2014-07-24 15:10:00,65.16,65.16,65.15,65.15,20400.0,53.2211,53.2211,53.2129,53.2129,20400.0
2014-07-24 15:15:00,65.16,65.17,65.16,65.17,17000.0,53.2211,53.2292,53.2211,53.2292,17000.0
2014-07-24 15:20:00,65.17,65.19,65.17,65.17,36500.0,53.2292,53.2456,53.2292,53.2292,36500.0
2014-07-24 15:25:00,65.17,65.17,65.16,65.16,4500.0,53.2292,53.2292,53.2211,53.2211,4500.0
2014-07-24 15:30:00,65.17,65.19,65.17,65.19,17600.0,53.2292,53.2456,53.2292,53.2456,17600.0
2014-07-24 15:35:00,65.19,65.2,65.18,65.2,11100.0,53.2456,53.2537,53.2374,53.2537,11100.0
2014-07-24 15:40:00,65.2,65.21,65.19,65.2,122500.0,53.2537,53.2619,53.2456,53.2537,122500.0
2014-07-24 15:45:00,65.21,65.21,65.2,65.2,7900.0,53.2619,53.2619,53.2537,53.2537,7900.0
2014-07-24 15:50:00,65.2,65.22,65.18,65.18,23200.0,53.2537,53.2701,53.2374,53.2374,23200.0
2014-07-24 15:55:00,65.18,65.2,65.17,65.17,38300.0,53.2374,53.2537,53.2292,53.2292,38300.0
2014-07-25 09:30:00,65.37,65.48,65.33,65.33,50000.0,53.3926,53.4824,53.3599,53.3599,50000.0
2014-07-25 09:35:00,65.33,65.4,65.32,65.39,21900.0,53.3599,53.4171,53.3517,53.4089,21900.0
2014-07-25 09:40:00,65.39,65.39,65.38,65.38,18200.0,53.4089,53.4089,53.4007,53.4007,18200.0
2014-07-25 09:45:00,65.38,65.39,65.37,65.38,3700.0,53.4007,53.4089,53.3926,53.4007,3700.0
2014-07-25 09:50:00,65.38,65.42,65.37,65.42,25200.0,53.4007,53.4334,53.3926,53.4334,25200.0
2014-07-25 09:55:00,65.42,65.42,65.41,65.42,31700.0,53.4334,53.4334,53.4253,53.4334,31700.0
2014-07-25 10:00:00,65.42,65.44,65.42,65.42,18800.0,53.4334,53.4498,53.4334,53.4334,18800.0
2014-07-25 10:05:00,65.42,65.42,65.41,65.41,14300.0,53.4334,53.4334,53.4253,53.4253,14300.0
2014-07-25 10:10:00,65.41,65.42,65.41,65.41,7000.0,53.4253,53.4334,53.4253,53.4253,7000.0
2014-07-25 10:15:00,65.41,65.42,65.4,65.42,15000.0,53.4253,53.4334,53.4171,53.4334,15000.0
2014-07-25 10:20:00,65.41,65.44,65.41,65.44,34800.0,53.4253,53.4498,53.4253,53.4498,34800.0
2014-07-25 10:25:00,65.43,65.43,65.41,65.42,4800.0,53.4416,53.4416,53.4253,53.4334,4800.0
2014-07-25 10:30:00,65.42,65.42,65.41,65.41,4200.0,53.4334,53.4334,53.4253,53.4253,4200.0
2014-07-25 10:35:00,65.42,65.42,65.4,65.4,2100.0,53.4334,53.4334,53.4171,53.4171,2100.0
2014-07-25 10:40:00,65.41,65.41,65.39,65.39,10200.0,53.4253,53.4253,53.4089,53.4089,10200.0
2014-07-25 10:45:00,65.39,65.41,65.39,65.41,4900.0,53.4089,53.4253,53.4089,53.4253,4900.0
2014-07-25 10:50:00,65.42,65.42,65.41,65.42,2300.0,53.4334,53.4334,53.4253,53.4334,2300.0
2014-07-25 10:55:00,65.42,65.42,65.39,65.4,21800.0,53.4334,53.4334,53.4089,53.4171,21800.0
2014-07-25 11:00:00,65.4,65.4,65.37,65.4,14500.0,53.4171,53.4171,53.3926,53.4171,14500.0
2014-07-25 11:05:00,65.4,65.4,65.36,65.36,33100.0,53.4171,53.4171,53.3844,53.3844,33100.0
2014-07-25 11:10:00,65.37,65.37,65.35,65.35,30600.0,53.3926,53.3926,53.3762,53.3762,30600.0
2014-07-25 11:15:00,65.35,65.36,65.34,65.34,19100.0,53.3762,53.3844,53.3681,53.3681,19100.0
2014-07-25 11:20:00,65.34,65.34,65.26,65.28,13900.0,53.3681,53.3681,53.3027,53.3191,13900.0
2014-07-25 11:25:00,65.28,65.32,65.28,65.32,12700.0,53.3191,53.3517,53.3191,53.3517,12700.0
2014-07-25 11:30:00,65.32,65.36,65.32,65.36,18200.0,53.3517,53.3844,53.3517,53.3844,18200.0
2014-07-25 11:35:00,65.36,65.36,65.33,65.33,17000.0,53.3844,53.3844,53.3599,53.3599,17000.0
2014-07-25 11:40:00,65.33,65.35,65.33,65.35,8200.0,53.3599,53.3762,53.3599,53.3762,8200.0
2014-07-25 11:45:00,65.35,65.36,65.35,65.35,10500.0,53.3762,53.3844,53.3762,53.3762,10500.0
2014-07-25 11:50:00,65.35,65.36,65.33,65.36,5700.0,53.3762,53.3844,53.3599,53.3844,5700.0
2014-07-25 11:55:00,65.35,65.37,65.34,65.34,6900.0,53.3762,53.3926,53.3681,53.3681,6900.0
2014-07-25 12:00:00,65.35,65.35,65.35,65.35,900.0,53.3762,53.3762,53.3762,53.3762,900.0
2014-07-25 12:05:00,65.36,65.38,65.35,65.37,4200.0,53.3844,53.4007,53.3762,53.3926,4200.0
2014-07-25 12:10:00,65.37,65.39,65.37,65.38,12100.0,53.3926,53.4089,53.3926,53.4007,12100.0
2014-07-25 12:15:00,65.39,65.39,65.38,65.38,9100.0,53.4089,53.4089,53.4007,53.4007,9100.0
2014-07-25 12:20:00,65.39,65.4,65.38,65.39,16800.0,53.4089,53.4171,53.4007,53.4089,16800.0
2014-07-25 12:25:00,65.39,65.39,65.36,65.36,4900.0,53.4089,53.4089,53.3844,53.3844,4900.0
2014-07-25 12:30:00,65.36,65.36,65.34,65.34,2700.0,53.3844,53.3844,53.3681,53.3681,2700.0
2014-07-25 12:35:00,65.34,65.36,65.34,65.36,1400.0,53.3681,53.3844,53.3681,53.3844,1400.0
2014-07-25 12:40:00,65.35,65.38,65.35,65.38,14800.0,53.3762,53.4007,53.3762,53.4007,14800.0
2014-07-25 12:45:00,65.38,65.4,65.38,65.4,9400.0,53.4007,53.4171,53.4007,53.4171,9400.0
2014-07-25 12:50:00,65.4,65.4,65.4,65.4,1000.0,53.4171,53.4171,53.4171,53.4171,1000.0
2014-07-25 12:55:00,65.4,65.43,65.4,65.43,47200.0,53.4171,53.4416,53.4171,53.4416,47200.0
2014-07-25 13:00:00,65.43,65.43,65.42,65.43,2900.0,53.4416,53.4416,53.4334,53.4416,2900.0
2014-07-25 13:05:00,65.43,65.44,65.42,65.42,7600.0,53.4416,53.4498,53.4334,53.4334,7600.0
2014-07-25 13:10:00,65.42,65.43,65.41,65.42,8700.0,53.4334,53.4416,53.4253,53.4334,8700.0
2014-07-25 13:15:00,65.42,65.43,65.42,65.42,6600.0,53.4334,53.4416,53.4334,53.4334,6600.0
2014-07-25 13:20:00,65.41,65.42,65.4,65.4,5900.0,53.4253,53.4334,53.4171,53.4171,5900.0
2014-07-25 13:25:00,65.4,65.42,65.4,65.42,11700.0,53.4171,53.4334,53.4171,53.4334,11700.0
2014-07-25 13:30:00,65.42,65.42,65.37,65.38,15000.0,53.4334,53.4334,53.3926,53.4007,15000.0
2014-07-25 13:35:00,65.37,65.4,65.37,65.39,9300.0,53.3926,53.4171,53.3926,53.4089,9300.0
2014-07-25 13:40:00,65.39,65.41,65.39,65.39,14500.0,53.4089,53.4253,53.4089,53.4089,14500.0
2014-07-25 13:45:00,65.39,65.39,65.38,65.39,4400.0,53.4089,53.4089,53.4007,53.4089,4400.0
2014-07-25 13:50:00,65.38,65.39,65.36,65.36,11600.0,53.4007,53.4089,53.3844,53.3844,11600.0
2014-07-25 13:55:00,65.36,65.37,65.36,65.36,3900.0,53.3844,53.3926,53.3844,53.3844,3900.0
2014-07-25 14:00:00,65.36,65.36,65.34,65.36,9100.0,53.3844,53.3844,53.3681,53.3844,9100.0
2014-07-25 14:05:00,65.37,65.39,65.37,65.38,6100.0,53.3926,53.4089,53.3926,53.4007,6100.0
2014-07-25 14:10:00,65.38,65.38,65.37,65.38,11900.0,53.4007,53.4007,53.3926,53.4007,11900.0
2014-07-25 14:15:00,65.38,65.39,65.37,65.37,18000.0,53.4007,53.4089,53.3926,53.3926,18000.0
2014-07-25 14:20:00,65.37,65.37,65.35,65.35,7700.0,53.3926,53.3926,53.3762,53.3762,7700.0
2014-07-25 14:25:00,65.35,65.36,65.35,65.35,4600.0,53.3762,53.3844,53.3762,53.3762,4600.0
2014-07-25 14:30:00,65.36,65.36,65.35,65.35,4400.0,53.3844,53.3844,53.3762,53.3762,4400.0
2014-07-25 14:35:00,65.36,65.36,65.35,65.36,9600.0,53.3844,53.3844,53.3762,53.3844,9600.0
2014-07-25 14:40:00,65.36,65.36,65.33,65.33,14700.0,53.3844,53.3844,53.3599,53.3599,14700.0
2014-07-25 14:45:00,65.33,65.34,65.33,65.34,9400.0,53.3599,53.3681,53.3599,53.3681,9400.0
2014-07-25 14:50:00,65.33,65.34,65.28,65.29,14000.0,53.3599,53.3681,53.3191,53.3272,14000.0
2014-07-25 14:55:00,65.29,65.29,65.25,65.25,50300.0,53.3272,53.3272,53.2946,53.2946,50300.0
2014-07-25 15:00:00,65.26,65.28,65.24,65.24,17400.0,53.3027,53.3191,53.2864,53.2864,17400.0
2014-07-25 15:05:00,65.23,65.25,65.23,65.24,9900.0,53.2782,53.2946,53.2782,53.2864,9900.0
2014-07-25 15:10:00,65.24,65.26,65.24,65.26,32500.0,53.2864,53.3027,53.2864,53.3027,32500.0
2014-07-25 15:15:00,65.25,65.26,65.25,65.26,3400.0,53.2946,53.3027,53.2946,53.3027,3400.0
2014-07-25 15:20:00,65.25,65.26,65.24,65.25,17700.0,53.2946,53.3027,53.2864,53.2946,17700.0
2014-07-25 15:25:00,65.25,65.25,65.24,65.24,6100.0,53.2946,53.2946,53.2864,53.2864,6100.0
2014-07-25 15:30:00,65.24,65.24,65.24,65.24,12600.0,53.2864,53.2864,53.2864,53.2864,12600.0
2014-07-25 15:35:00,65.24,65.25,65.24,65.24,8600.0,53.2864,53.2946,53.2864,53.2864,8600.0
2014-07-25 15:40:00,65.24,65.26,65.23,65.26,15200.0,53.2864,53.3027,53.2782,53.3027,15200.0
2014-07-25 15:45:00,65.26,65.3,65.26,65.3,34500.0,53.3027,53.3354,53.3027,53.3354,34500.0
2014-07-25 15:50:00,65.29,65.31,65.28,65.3,33000.0,53.3272,53.3436,53.3191,53.3354,33000.0
2014-07-25 15:55:00,65.3,65.34,65.3,65.32,58100.0,53.3354,53.3681,53.3354,53.3517,58100.0
2014-07-28 09:30:00,65.82,65.98,65.82,65.97,115500.0,53.7601,53.8908,53.7601,53.8826,115500.0
2014-07-28 09:35:00,65.97,66.03,65.97,66.01,77800.0,53.8826,53.9317,53.8826,53.9153,77800.0
2014-07-28 09:40:00,66.0,66.02,65.98,66.0,82300.0,53.9071,53.9235,53.8908,53.9071,82300.0
2014-07-28 09:45:00,66.01,66.01,65.94,65.94,19800.0,53.9153,53.9153,53.8581,53.8581,19800.0
2014-07-28 09:50:00,65.94,65.96,65.92,65.95,17800.0,53.8581,53.8745,53.8418,53.8663,17800.0
2014-07-28 09:55:00,65.97,65.99,65.96,65.97,37200.0,53.8826,53.899,53.8745,53.8826,37200.0
2014-07-28 10:00:00,65.96,65.98,65.92,65.93,27000.0,53.8745,53.8908,53.8418,53.85,27000.0
2014-07-28 10:05:00,65.94,65.95,65.93,65.93,17200.0,53.8581,53.8663,53.85,53.85,17200.0
2014-07-28 10:10:00,65.93,65.95,65.93,65.95,7700.0,53.85,53.8663,53.85,53.8663,7700.0
2014-07-28 10:15:00,65.95,65.95,65.92,65.92,23800.0,53.8663,53.8663,53.8418,53.8418,23800.0
2014-07-28 10:20:00,65.93,65.93,65.89,65.9,76600.0,53.85,53.85,53.8173,53.8255,76600.0
2014-07-28 10:25:00,65.89,65.94,65.89,65.93,86100.0,53.8173,53.8581,53.8173,53.85,86100.0
2014-07-28 10:30:00,65.93,65.93,65.91,65.91,114900.0,53.85,53.85,53.8336,53.8336,114900.0
2014-07-28 10:35:00,65.91,65.93,65.9,65.92,140500.0,53.8336,53.85,53.8255,53.8418,140500.0
2014-07-28 10:40:00,65.92,65.95,65.91,65.95,36800.0,53.8418,53.8663,53.8336,53.8663,36800.0
2014-07-28 10:45:00,65.94,65.97,65.94,65.95,57700.0,53.8581,53.8826,53.8581,53.8663,57700.0
2014-07-28 10:50:00,65.96,65.99,65.95,65.98,71300.0,53.8745,53.899,53.8663,53.8908,71300.0
2014-07-28 10:55:00,65.99,65.99,65.97,65.97,18100.0,53.899,53.899,53.8826,53.8826,18100.0
2014-07-28 11:00:00,65.97,65.98,65.95,65.96,76500.0,53.8826,53.8908,53.8663,53.8745,76500.0
2014-07-28 11:05:00,65.97,65.99,65.97,65.99,4900.0,53.8826,53.899,53.8826,53.899,4900.0
2014-07-28 11:10:00,65.99,66.03,65.99,66.03,20800.0,53.899,53.9317,53.899,53.9317,20800.0
2014-07-28 11:15:00,66.02,66.05,66.02,66.05,14200.0,53.9235,53.948,53.9235,53.948,14200.0
2014-07-28 11:20:00,66.05,66.06,66.03,66.04,48100.0,53.948,53.9562,53.9317,53.9398,48100.0
2014-07-28 11:25:00,66.04,66.08,66.03,66.08,117900.0,53.9398,53.9725,53.9317,53.9725,117900.0
2014-07-28 11:30:00,66.09,66.1,66.08,66.09,72400.0,53.9807,53.9888,53.9725,53.9807,72400.0
2014-07-28 11:35:00,66.08,66.09,66.06,66.06,44600.0,53.9725,53.9807,53.9562,53.9562,44600.0
2014-07-28 11:40:00,66.07,66.08,66.01,66.04,100800.0,53.9643,53.9725,53.9153,53.9398,100800.0
2014-07-28 11:45:00,66.04,66.05,66.01,66.04,30600.0,53.9398,53.948,53.9153,53.9398,30600.0
2014-07-28 11:50:00,66.04,66.06,66.04,66.06,5300.0,53.9398,53.9562,53.9398,53.9562,5300.0
2014-07-28 11:55:00,66.06,66.06,66.03,66.03,15400.0,53.9562,53.9562,53.9317,53.9317,15400.0
2014-07-28 12:00:00,66.03,66.06,66.03,66.05,9600.0,53.9317,53.9562,53.9317,53.948,9600.0
2014-07-28 12:05:00,66.05,66.06,66.05,66.06,4100.0,53.948,53.9562,53.948,53.9562,4100.0
2014-07-28 12:10:00,66.06,66.06,66.05,66.06,5400.0,53.9562,53.9562,53.948,53.9562,5400.0
2014-07-28 12:15:00,66.06,66.07,66.06,66.07,3800.0,53.9562,53.9643,53.9562,53.9643,3800.0
2014-07-28 12:20:00,66.07,66.09,66.07,66.09,9500.0,53.9643,53.9807,53.9643,53.9807,9500.0
2014-07-28 12:25:00,66.08,66.08,66.07,66.08,7200.0,53.9725,53.9725,53.9643,53.9725,7200.0
2014-07-28 12:30:00,66.08,66.08,66.07,66.08,11000.0,53.9725,53.9725,53.9643,53.9725,11000.0
2014-07-28 12:35:00,66.08,66.08,66.07,66.08,9900.0,53.9725,53.9725,53.9643,53.9725,9900.0
2014-07-28 12:40:00,66.08,66.08,66.08,66.08,7000.0,53.9725,53.9725,53.9725,53.9725,7000.0
2014-07-28 12:45:00,66.08,66.09,66.07,66.09,27600.0,53.9725,53.9807,53.9643,53.9807,27600.0
2014-07-28 12:50:00,66.09,66.1,66.08,66.08,22700.0,53.9807,53.9888,53.9725,53.9725,22700.0
2014-07-28 12:55:00,66.08,66.09,66.07,66.09,14000.0,53.9725,53.9807,53.9643,53.9807,14000.0
2014-07-28 13:00:00,66.09,66.09,66.08,66.09,4800.0,53.9807,53.9807,53.9725,53.9807,4800.0
2014-07-28 13:05:00,66.09,66.09,66.08,66.09,13200.0,53.9807,53.9807,53.9725,53.9807,13200.0
2014-07-28 13:10:00,66.09,66.11,66.09,66.1,17500.0,53.9807,53.997,53.9807,53.9888,17500.0
2014-07-28 13:15:00,66.1,66.11,66.09,66.1,19300.0,53.9888,53.997,53.9807,53.9888,19300.0
2014-07-28 13:20:00,66.1,66.13,66.09,66.12,35100.0,53.9888,54.0133,53.9807,54.0052,35100.0
2014-07-28 13:25:00,66.13,66.14,66.1,66.11,25900.0,54.0133,54.0215,53.9888,53.997,25900.0
2014-07-28 13:30:00,66.12,66.12,66.11,66.12,19800.0,54.0052,54.0052,53.997,54.0052,19800.0
2014-07-28 13:35:00,66.13,66.2,66.13,66.2,30600.0,54.0133,54.0705,54.0133,54.0705,30600.0
2014-07-28 13:40:00,66.2,66.22,66.2,66.21,10100.0,54.0705,54.0868,54.0705,54.0787,10100.0
2014-07-28 13:45:00,66.21,66.21,66.15,66.16,51900.0,54.0787,54.0787,54.0297,54.0378,51900.0
2014-07-28 13:50:00,66.16,66.16,66.15,66.15,12700.0,54.0378,54.0378,54.0297,54.0297,12700.0
2014-07-28 13:55:00,66.15,66.16,66.14,66.15,16800.0,54.0297,54.0378,54.0215,54.0297,16800.0
2014-07-28 14:00:00,66.15,66.16,66.14,66.16,25500.0,54.0297,54.0378,54.0215,54.0378,25500.0
2014-07-28 14:05:00,66.16,66.16,66.15,66.16,8400.0,54.0378,54.0378,54.0297,54.0378,8400.0
2014-07-28 14:10:00,66.17,66.18,66.16,66.18,5800.0,54.046,54.0542,54.0378,54.0542,5800.0
2014-07-28 14:15:00,66.17,66.17,66.14,66.14,9800.0,54.046,54.046,54.0215,54.0215,9800.0
2014-07-28 14:20:00,66.13,66.14,66.11,66.11,6100.0,54.0133,54.0215,53.997,53.997,6100.0
2014-07-28 14:25:00,66.11,66.12,66.1,66.1,14500.0,53.997,54.0052,53.9888,53.9888,14500.0
2014-07-28 14:30:00,66.11,66.12,66.09,66.12,17000.0,53.997,54.0052,53.9807,54.0052,17000.0
2014-07-28 14:35:00,66.12,66.13,66.12,66.13,9900.0,54.0052,54.0133,54.0052,54.0133,9900.0
2014-07-28 14:40:00,66.13,66.14,66.13,66.14,10200.0,54.0133,54.0215,54.0133,54.0215,10200.0
2014-07-28 14:45:00,66.14,66.15,66.13,66.15,17400.0,54.0215,54.0297,54.0133,54.0297,17400.0
2014-07-28 14:50:00,66.15,66.19,66.15,66.19,11600.0,54.0297,54.0623,54.0297,54.0623,11600.0
2014-07-28 14:55:00,66.18,66.2,66.18,66.19,16400.0,54.0542,54.0705,54.0542,54.0623,16400.0
2014-07-28 15:00:00,66.19,66.2,66.18,66.19,38000.0,54.0623,54.0705,54.0542,54.0623,38000.0
2014-07-28 15:05:00,66.19,66.2,66.18,66.2,12100.0,54.0623,54.0705,54.0542,54.0705,12100.0
2014-07-28 15:10:00,66.2,66.2,66.19,66.2,13300.0,54.0705,54.0705,54.0623,54.0705,13300.0
2014-07-28 15:15:00,66.2,66.2,66.19,66.2,10900.0,54.0705,54.0705,54.0623,54.0705,10900.0
2014-07-28 15:20:00,66.2,66.2,66.19,66.2,7000.0,54.0705,54.0705,54.0623,54.0705,7000.0
2014-07-28 15:25:00,66.2,66.2,66.19,66.2,12400.0,54.0705,54.0705,54.0623,54.0705,12400.0
2014-07-28 15:30:00,66.2,66.2,66.18,66.18,39800.0,54.0705,54.0705,54.0542,54.0542,39800.0
2014-07-28 15:35:00,66.18,66.19,66.18,66.18,9300.0,54.0542,54.0623,54.0542,54.0542,9300.0
2014-07-28 15:40:00,66.19,66.2,66.18,66.2,49000.0,54.0623,54.0705,54.0542,54.0705,49000.0
2014-07-28 15:45:00,66.2,66.21,66.18,66.2,37000.0,54.0705,54.0787,54.0542,54.0705,37000.0
2014-07-28 15:50:00,66.2,66.2,66.17,66.17,33600.0,54.0705,54.0705,54.046,54.046,33600.0
2014-07-28 15:55:00,66.17,66.19,66.14,66.15,108200.0,54.046,54.0623,54.0215,54.0297,108200.0
2014-07-29 09:30:00,66.81,66.93,66.79,66.93,110900.0,54.5687,54.6667,54.5524,54.6667,110900.0
2014-07-29 09:35:00,66.92,66.94,66.87,66.9,82900.0,54.6586,54.6749,54.6177,54.6422,82900.0
2014-07-29 09:40:00,66.9,66.9,66.86,66.87,60400.0,54.6422,54.6422,54.6096,54.6177,60400.0
2014-07-29 09:45:00,66.87,66.87,66.86,66.87,27900.0,54.6177,54.6177,54.6096,54.6177,27900.0
2014-07-29 09:50:00,66.87,66.89,66.83,66.88,49400.0,54.6177,54.6341,54.5851,54.6259,49400.0
2014-07-29 09:55:00,66.89,66.9,66.85,66.86,49400.0,54.6341,54.6422,54.6014,54.6096,49400.0
2014-07-29 10:00:00,66.87,66.88,66.84,66.84,38400.0,54.6177,54.6259,54.5932,54.5932,38400.0
2014-07-29 10:05:00,66.85,66.88,66.83,66.87,70100.0,54.6014,54.6259,54.5851,54.6177,70100.0
2014-07-29 10:10:00,66.87,66.88,66.85,66.86,90800.0,54.6177,54.6259,54.6014,54.6096,90800.0
2014-07-29 10:15:00,66.86,66.87,66.85,66.87,54800.0,54.6096,54.6177,54.6014,54.6177,54800.0
2014-07-29 10:20:00,66.87,66.88,66.84,66.87,37300.0,54.6177,54.6259,54.5932,54.6177,37300.0
2014-07-29 10:25:00,66.87,66.88,66.87,66.87,17700.0,54.6177,54.6259,54.6177,54.6177,17700.0
2014-07-29 10:30:00,66.88,66.89,66.87,66.89,14400.0,54.6259,54.6341,54.6177,54.6341,14400.0
2014-07-29 10:35:00,66.89,66.89,66.87,66.89,25500.0,54.6341,54.6341,54.6177,54.6341,25500.0
2014-07-29 10:40:00,66.89,66.9,66.87,66.88,36500.0,54.6341,54.6422,54.6177,54.6259,36500.0
2014-07-29 10:45:00,66.88,66.89,66.87,66.89,30200.0,54.6259,54.6341,54.6177,54.6341,30200.0
2014-07-29 10:50:00,66.89,66.9,66.84,66.87,34900.0,54.6341,54.6422,54.5932,54.6177,34900.0
2014-07-29 10:55:00,66.87,66.89,66.86,66.89,12900.0,54.6177,54.6341,54.6096,54.6341,12900.0
2014-07-29 11:00:00,66.89,66.89,66.85,66.85,13600.0,54.6341,54.6341,54.6014,54.6014,13600.0
2014-07-29 11:05:00,66.85,66.85,66.77,66.78,185000.0,54.6014,54.6014,54.5361,54.5442,185000.0
2014-07-29 11:10:00,66.78,66.81,66.76,66.81,59100.0,54.5442,54.5687,54.5279,54.5687,59100.0
2014-07-29 11:15:00,66.8,66.83,66.8,66.81,41000.0,54.5606,54.5851,54.5606,54.5687,41000.0
2014-07-29 11:20:00,66.81,66.82,66.79,66.82,25900.0,54.5687,54.5769,54.5524,54.5769,25900.0
2014-07-29 11:25:00,66.82,66.82,66.8,66.8,69700.0,54.5769,54.5769,54.5606,54.5606,69700.0
2014-07-29 11:30:00,66.79,66.82,66.78,66.78,39100.0,54.5524,54.5769,54.5442,54.5442,39100.0
2014-07-29 11:35:00,66.78,66.81,66.77,66.8,49800.0,54.5442,54.5687,54.5361,54.5606,49800.0
2014-07-29 11:40:00,66.8,66.83,66.77,66.83,77700.0,54.5606,54.5851,54.5361,54.5851,77700.0
2014-07-29 11:45:00,66.84,66.85,66.84,66.84,29300.0,54.5932,54.6014,54.5932,54.5932,29300.0
2014-07-29 11:50:00,66.84,66.85,66.84,66.84,23400.0,54.5932,54.6014,54.5932,54.5932,23400.0
2014-07-29 11:55:00,66.84,66.86,66.83,66.86,38100.0,54.5932,54.6096,54.5851,54.6096,38100.0
2014-07-29 12:00:00,66.85,66.86,66.85,66.86,42400.0,54.6014,54.6096,54.6014,54.6096,42400.0
2014-07-29 12:05:00,66.86,66.86,66.85,66.86,23300.0,54.6096,54.6096,54.6014,54.6096,23300.0
2014-07-29 12:10:00,66.86,66.87,66.85,66.86,31300.0,54.6096,54.6177,54.6014,54.6096,31300.0
2014-07-29 12:15:00,66.86,66.87,66.85,66.86,37000.0,54.6096,54.6177,54.6014,54.6096,37000.0
2014-07-29 12:20:00,66.85,66.92,66.85,66.92,21500.0,54.6014,54.6586,54.6014,54.6586,21500.0
2014-07-29 12:25:00,66.92,66.93,66.89,66.9,57900.0,54.6586,54.6667,54.6341,54.6422,57900.0
2014-07-29 12:30:00,66.9,66.93,66.9,66.91,233200.0,54.6422,54.6667,54.6422,54.6504,233200.0
2014-07-29 12:35:00,66.92,66.94,66.91,66.93,28500.0,54.6586,54.6749,54.6504,54.6667,28500.0
2014-07-29 12:40:00,66.94,66.94,66.92,66.92,47000.0,54.6749,54.6749,54.6586,54.6586,47000.0
2014-07-29 12:45:00,66.92,66.94,66.92,66.94,31900.0,54.6586,54.6749,54.6586,54.6749,31900.0
2014-07-29 12:50:00,66.93,66.94,66.91,66.91,39300.0,54.6667,54.6749,54.6504,54.6504,39300.0
2014-07-29 12:55:00,66.91,66.92,66.91,66.91,21100.0,54.6504,54.6586,54.6504,54.6504,21100.0
2014-07-29 13:00:00,66.91,66.92,66.9,66.9,31600.0,54.6504,54.6586,54.6422,54.6422,31600.0
2014-07-29 13:05:00,66.9,66.92,66.9,66.92,31700.0,54.6422,54.6586,54.6422,54.6586,31700.0
2014-07-29 13:10:00,66.91,66.93,66.9,66.91,44700.0,54.6504,54.6667,54.6422,54.6504,44700.0
2014-07-29 13:15:00,66.9,66.91,66.9,66.9,21000.0,54.6422,54.6504,54.6422,54.6422,21000.0
2014-07-29 13:20:00,66.9,66.91,66.9,66.9,40100.0,54.6422,54.6504,54.6422,54.6422,40100.0
2014-07-29 13:25:00,66.9,66.91,66.88,66.89,110300.0,54.6422,54.6504,54.6259,54.6341,110300.0
2014-07-29 13:30:00,66.89,66.91,66.89,66.9,22000.0,54.6341,54.6504,54.6341,54.6422,22000.0
2014-07-29 13:35:00,66.9,66.9,66.89,66.9,27200.0,54.6422,54.6422,54.6341,54.6422,27200.0
2014-07-29 13:40:00,66.9,66.91,66.9,66.91,25200.0,54.6422,54.6504,54.6422,54.6504,25200.0
2014-07-29 13:45:00,66.91,66.92,66.91,66.91,33700.0,54.6504,54.6586,54.6504,54.6504,33700.0
2014-07-29 13:50:00,66.91,66.92,66.91,66.92,29600.0,54.6504,54.6586,54.6504,54.6586,29600.0
2014-07-29 13:55:00,66.92,66.95,66.91,66.92,59500.0,54.6586,54.6831,54.6504,54.6586,59500.0
2014-07-29 14:00:00,66.92,66.94,66.92,66.93,18300.0,54.6586,54.6749,54.6586,54.6667,18300.0
2014-07-29 14:05:00,66.93,66.94,66.91,66.92,75400.0,54.6667,54.6749,54.6504,54.6586,75400.0
2014-07-29 14:10:00,66.91,66.94,66.9,66.92,51000.0,54.6504,54.6749,54.6422,54.6586,51000.0
2014-07-29 14:15:00,66.93,66.93,66.9,66.9,146300.0,54.6667,54.6667,54.6422,54.6422,146300.0
2014-07-29 14:20:00,66.91,66.91,66.86,66.87,97800.0,54.6504,54.6504,54.6096,54.6177,97800.0
2014-07-29 14:25:00,66.87,66.89,66.83,66.88,83500.0,54.6177,54.6341,54.5851,54.6259,83500.0
2014-07-29 14:30:00,66.88,66.91,66.88,66.9,39100.0,54.6259,54.6504,54.6259,54.6422,39100.0
2014-07-29 14:35:00,66.9,66.91,66.87,66.88,80200.0,54.6422,54.6504,54.6177,54.6259,80200.0
2014-07-29 14:40:00,66.87,66.89,66.86,66.86,48700.0,54.6177,54.6341,54.6096,54.6096,48700.0
2014-07-29 14:45:00,66.87,66.89,66.82,66.89,92400.0,54.6177,54.6341,54.5769,54.6341,92400.0
2014-07-29 14:50:00,66.9,66.9,66.87,66.89,31100.0,54.6422,54.6422,54.6177,54.6341,31100.0
2014-07-29 14:55:00,66.89,66.9,66.88,66.89,60200.0,54.6341,54.6422,54.6259,54.6341,60200.0
2014-07-29 15:00:00,66.89,66.89,66.86,66.88,112500.0,54.6341,54.6341,54.6096,54.6259,112500.0
2014-07-29 15:05:00,66.88,66.91,66.87,66.9,65500.0,54.6259,54.6504,54.6177,54.6422,65500.0
2014-07-29 15:10:00,66.89,66.9,66.88,66.9,33600.0,54.6341,54.6422,54.6259,54.6422,33600.0
2014-07-29 15:15:00,66.9,66.91,66.88,66.88,81500.0,54.6422,54.6504,54.6259,54.6259,81500.0
2014-07-29 15:20:00,66.89,66.9,66.86,66.86,30600.0,54.6341,54.6422,54.6096,54.6096,30600.0
2014-07-29 15:25:00,66.86,66.89,66.84,66.87,30100.0,54.6096,54.6341,54.5932,54.6177,30100.0
2014-07-29 15:30:00,66.88,66.88,66.83,66.83,74100.0,54.6259,54.6259,54.5851,54.5851,74100.0
2014-07-29 15:35:00,66.84,66.87,66.83,66.86,48200.0,54.5932,54.6177,54.5851,54.6096,48200.0
2014-07-29 15:40:00,66.87,66.89,66.86,66.86,80600.0,54.6177,54.6341,54.6096,54.6096,80600.0
2014-07-29 15:45:00,66.86,66.88,66.82,66.88,80300.0,54.6096,54.6259,54.5769,54.6259,80300.0
2014-07-29 15:50:00,66.87,66.89,66.85,66.86,73900.0,54.6177,54.6341,54.6014,54.6096,73900.0
2014-07-29 15:55:00,66.86,66.92,66.85,66.86,599000.0,54.6096,54.6586,54.6014,54.6096,599000.0
2014-07-30 09:30:00,67.66,67.76,67.62,67.63,143500.0,55.263,55.3447,55.2303,55.2385,143500.0
2014-07-30 09:35:00,67.62,67.64,67.53,67.54,223400.0,55.2303,55.2467,55.1568,55.165,223400.0
2014-07-30 09:40:00,67.54,67.6,67.54,67.59,35500.0,55.165,55.214,55.165,55.2058,35500.0
2014-07-30 09:45:00,67.59,67.6,67.58,67.58,35600.0,55.2058,55.214,55.1977,55.1977,35600.0
2014-07-30 09:50:00,67.58,67.6,67.52,67.52,86700.0,55.1977,55.214,55.1486,55.1486,86700.0
2014-07-30 09:55:00,67.52,67.52,67.44,67.44,43300.0,55.1486,55.1486,55.0833,55.0833,43300.0
2014-07-30 10:00:00,67.44,67.45,67.34,67.4,57800.0,55.0833,55.0915,55.0016,55.0506,57800.0
2014-07-30 10:05:00,67.39,67.44,67.35,67.44,20600.0,55.0425,55.0833,55.0098,55.0833,20600.0
2014-07-30 10:10:00,67.45,67.53,67.45,67.53,24700.0,55.0915,55.1568,55.0915,55.1568,24700.0
2014-07-30 10:15:00,67.52,67.55,67.48,67.49,118800.0,55.1486,55.1732,55.116,55.1241,118800.0
2014-07-30 10:20:00,67.5,67.53,67.49,67.5,71400.0,55.1323,55.1568,55.1241,55.1323,71400.0
2014-07-30 10:25:00,67.49,67.5,67.48,67.48,27800.0,55.1241,55.1323,55.116,55.116,27800.0
2014-07-30 10:30:00,67.48,67.49,67.46,67.48,101000.0,55.116,55.1241,55.0996,55.116,101000.0
2014-07-30 10:35:00,67.48,67.5,67.44,67.44,52900.0,55.116,55.1323,55.0833,55.0833,52900.0
2014-07-30 10:40:00,67.44,67.45,67.4,67.4,27100.0,55.0833,55.0915,55.0506,55.0506,27100.0
2014-07-30 10:45:00,67.39,67.41,67.37,67.41,25100.0,55.0425,55.0588,55.0261,55.0588,25100.0
2014-07-30 10:50:00,67.4,67.42,67.39,67.41,17200.0,55.0506,55.067,55.0425,55.0588,17200.0
2014-07-30 10:55:00,67.41,67.42,67.37,67.37,18500.0,55.0588,55.067,55.0261,55.0261,18500.0
2014-07-30 11:00:00,67.38,67.38,67.3,67.32,23000.0,55.0343,55.0343,54.969,54.9853,23000.0
2014-07-30 11:05:00,67.32,67.36,67.28,67.34,36400.0,54.9853,55.018,54.9526,55.0016,36400.0
2014-07-30 11:10:00,67.34,67.35,67.31,67.33,19000.0,55.0016,55.0098,54.9771,54.9935,19000.0
2014-07-30 11:15:00,67.34,67.37,67.34,67.36,11300.0,55.0016,55.0261,55.0016,55.018,11300.0
2014-07-30 11:20:00,67.36,67.37,67.35,67.37,19600.0,55.018,55.0261,55.0098,55.0261,19600.0
2014-07-30 11:25:00,67.37,67.38,67.35,67.36,18700.0,55.0261,55.0343,55.0098,55.018,18700.0
2014-07-30 11:30:00,67.35,67.36,67.33,67.33,12500.0,55.0098,55.018,54.9935,54.9935,12500.0
2014-07-30 11:35:00,67.33,67.35,67.33,67.33,14400.0,54.9935,55.0098,54.9935,54.9935,14400.0
2014-07-30 11:40:00,67.33,67.33,67.28,67.28,19400.0,54.9935,54.9935,54.9526,54.9526,19400.0
2014-07-30 11:45:00,67.28,67.28,67.25,67.25,23900.0,54.9526,54.9526,54.9281,54.9281,23900.0
2014-07-30 11:50:00,67.24,67.26,67.23,67.23,20300.0,54.92,54.9363,54.9118,54.9118,20300.0
2014-07-30 11:55:00,67.22,67.25,67.22,67.22,35200.0,54.9036,54.9281,54.9036,54.9036,35200.0
2014-07-30 12:00:00,67.22,67.24,67.21,67.23,34500.0,54.9036,54.92,54.8954,54.9118,34500.0
2014-07-30 12:05:00,67.23,67.23,67.19,67.2,91100.0,54.9118,54.9118,54.8791,54.8873,91100.0
2014-07-30 12:10:00,67.2,67.28,67.2,67.27,20900.0,54.8873,54.9526,54.8873,54.9445,20900.0
2014-07-30 12:15:00,67.28,67.28,67.27,67.28,6700.0,54.9526,54.9526,54.9445,54.9526,6700.0
2014-07-30 12:20:00,67.27,67.31,67.27,67.3,20900.0,54.9445,54.9771,54.9445,54.969,20900.0
2014-07-30 12:25:00,67.3,67.32,67.3,67.31,20200.0,54.969,54.9853,54.969,54.9771,20200.0
2014-07-30 12:30:00,67.3,67.31,67.28,67.3,33500.0,54.969,54.9771,54.9526,54.969,33500.0
2014-07-30 12:35:00,67.3,67.34,67.29,67.33,9600.0,54.969,55.0016,54.9608,54.9935,9600.0
2014-07-30 12:40:00,67.33,67.33,67.29,67.29,8700.0,54.9935,54.9935,54.9608,54.9608,8700.0
2014-07-30 12:45:00,67.29,67.3,67.29,67.29,4500.0,54.9608,54.969,54.9608,54.9608,4500.0
2014-07-30 12:50:00,67.29,67.29,67.28,67.28,6900.0,54.9608,54.9608,54.9526,54.9526,6900.0
2014-07-30 12:55:00,67.29,67.29,67.28,67.29,5100.0,54.9608,54.9608,54.9526,54.9608,5100.0
2014-07-30 13:00:00,67.28,67.29,67.22,67.23,10200.0,54.9526,54.9608,54.9036,54.9118,10200.0
2014-07-30 13:05:00,67.23,67.23,67.2,67.2,25600.0,54.9118,54.9118,54.8873,54.8873,25600.0
2014-07-30 13:10:00,67.21,67.21,67.2,67.2,6700.0,54.8954,54.8954,54.8873,54.8873,6700.0
2014-07-30 13:15:00,67.21,67.21,67.18,67.18,23200.0,54.8954,54.8954,54.8709,54.8709,23200.0
2014-07-30 13:20:00,67.19,67.19,67.17,67.19,23200.0,54.8791,54.8791,54.8628,54.8791,23200.0
2014-07-30 13:25:00,67.19,67.19,67.14,67.15,14200.0,54.8791,54.8791,54.8383,54.8464,14200.0
2014-07-30 13:30:00,67.15,67.23,67.15,67.23,18500.0,54.8464,54.9118,54.8464,54.9118,18500.0
2014-07-30 13:35:00,67.22,67.23,67.18,67.18,6600.0,54.9036,54.9118,54.8709,54.8709,6600.0
2014-07-30 13:40:00,67.19,67.2,67.17,67.2,25800.0,54.8791,54.8873,54.8628,54.8873,25800.0
2014-07-30 13:45:00,67.21,67.22,67.19,67.2,7800.0,54.8954,54.9036,54.8791,54.8873,7800.0
2014-07-30 13:50:00,67.19,67.2,67.18,67.19,28600.0,54.8791,54.8873,54.8709,54.8791,28600.0
2014-07-30 13:55:00,67.19,67.27,67.18,67.27,11800.0,54.8791,54.9445,54.8709,54.9445,11800.0
2014-07-30 14:00:00,67.27,67.37,67.16,67.32,61100.0,54.9445,55.0261,54.8546,54.9853,61100.0
2014-07-30 14:05:00,67.31,67.43,67.29,67.42,48500.0,54.9771,55.0751,54.9608,55.067,48500.0
2014-07-30 14:10:00,67.42,67.5,67.42,67.49,34700.0,55.067,55.1323,55.067,55.1241,34700.0
2014-07-30 14:15:00,67.48,67.51,67.43,67.45,22900.0,55.116,55.1405,55.0751,55.0915,22900.0
2014-07-30 14:20:00,67.45,67.46,67.35,67.38,32600.0,55.0915,55.0996,55.0098,55.0343,32600.0
2014-07-30 14:25:00,67.39,67.41,67.35,67.4,23800.0,55.0425,55.0588,55.0098,55.0506,23800.0
2014-07-30 14:30:00,67.4,67.46,67.38,67.39,27100.0,55.0506,55.0996,55.0343,55.0425,27100.0
2014-07-30 14:35:00,67.39,67.4,67.34,67.37,24900.0,55.0425,55.0506,55.0016,55.0261,24900.0
2014-07-30 14:40:00,67.36,67.36,67.3,67.31,21900.0,55.018,55.018,54.969,54.9771,21900.0
2014-07-30 14:45:00,67.31,67.31,67.24,67.27,84000.0,54.9771,54.9771,54.92,54.9445,84000.0
2014-07-30 14:50:00,67.28,67.33,67.28,67.31,9200.0,54.9526,54.9935,54.9526,54.9771,9200.0
2014-07-30 14:55:00,67.31,67.32,67.3,67.32,15700.0,54.9771,54.9853,54.969,54.9853,15700.0
2014-07-30 15:00:00,67.32,67.32,67.27,67.3,11100.0,54.9853,54.9853,54.9445,54.969,11100.0
2014-07-30 15:05:00,67.3,67.33,67.29,67.33,24900.0,54.969,54.9935,54.9608,54.9935,24900.0
2014-07-30 15:10:00,67.33,67.33,67.28,67.3,16000.0,54.9935,54.9935,54.9526,54.969,16000.0
2014-07-30 15:15:00,67.3,67.41,67.3,67.41,14600.0,54.969,55.0588,54.969,55.0588,14600.0
2014-07-30 15:20:00,67.4,67.4,67.36,67.36,8700.0,55.0506,55.0506,55.018,55.018,8700.0
2014-07-30 15:25:00,67.36,67.37,67.34,67.34,12800.0,55.018,55.0261,55.0016,55.0016,12800.0
2014-07-30 15:30:00,67.34,67.41,67.34,67.4,18800.0,55.0016,55.0588,55.0016,55.0506,18800.0
2014-07-30 15:35:00,67.4,67.41,67.37,67.38,71900.0,55.0506,55.0588,55.0261,55.0343,71900.0
2014-07-30 15:40:00,67.39,67.39,67.37,67.39,39700.0,55.0425,55.0425,55.0261,55.0425,39700.0
2014-07-30 15:45:00,67.38,67.38,67.36,67.37,108800.0,55.0343,55.0343,55.018,55.0261,108800.0
2014-07-30 15:50:00,67.37,67.37,67.34,67.34,21000.0,55.0261,55.0261,55.0016,55.0016,21000.0
2014-07-30 15:55:00,67.35,67.35,67.3,67.34,57800.0,55.0098,55.0098,54.969,55.0016,57800.0
2014-07-31 09:30:00,66.78,66.78,66.67,66.71,217800.0,54.5442,54.5442,54.4544,54.4871,217800.0
2014-07-31 09:35:00,66.71,66.73,66.69,66.71,60800.0,54.4871,54.5034,54.4707,54.4871,60800.0
2014-07-31 09:40:00,66.71,66.71,66.63,66.65,124600.0,54.4871,54.4871,54.4217,54.4381,124600.0
2014-07-31 09:45:00,66.65,66.73,66.64,66.73,102100.0,54.4381,54.5034,54.4299,54.5034,102100.0
2014-07-31 09:50:00,66.73,66.77,66.7,66.71,44800.0,54.5034,54.5361,54.4789,54.4871,44800.0
2014-07-31 09:55:00,66.71,66.72,66.66,66.66,21700.0,54.4871,54.4952,54.4462,54.4462,21700.0
2014-07-31 10:00:00,66.66,66.67,66.62,66.67,55100.0,54.4462,54.4544,54.4135,54.4544,55100.0
2014-07-31 10:05:00,66.67,66.68,66.62,66.63,17100.0,54.4544,54.4626,54.4135,54.4217,17100.0
2014-07-31 10:10:00,66.63,66.68,66.63,66.67,33100.0,54.4217,54.4626,54.4217,54.4544,33100.0
2014-07-31 10:15:00,66.68,66.7,66.66,66.69,12700.0,54.4626,54.4789,54.4462,54.4707,12700.0
2014-07-31 10:20:00,66.69,66.7,66.68,66.68,7700.0,54.4707,54.4789,54.4626,54.4626,7700.0
2014-07-31 10:25:00,66.68,66.69,66.61,66.64,51600.0,54.4626,54.4707,54.4054,54.4299,51600.0
2014-07-31 10:30:00,66.64,66.65,66.55,66.55,23800.0,54.4299,54.4381,54.3564,54.3564,23800.0
2014-07-31 10:35:00,66.56,66.6,66.56,66.6,23200.0,54.3645,54.3972,54.3645,54.3972,23200.0
2014-07-31 10:40:00,66.6,66.61,66.58,66.61,25500.0,54.3972,54.4054,54.3809,54.4054,25500.0
2014-07-31 10:45:00,66.61,66.61,66.56,66.57,24800.0,54.4054,54.4054,54.3645,54.3727,24800.0
2014-07-31 10:50:00,66.57,66.58,66.52,66.52,53200.0,54.3727,54.3809,54.3319,54.3319,53200.0
2014-07-31 10:55:00,66.52,66.52,66.42,66.42,89300.0,54.3319,54.3319,54.2502,54.2502,89300.0
2014-07-31 11:00:00,66.43,66.45,66.42,66.44,13600.0,54.2584,54.2747,54.2502,54.2665,13600.0
2014-07-31 11:05:00,66.44,66.45,66.4,66.42,42100.0,54.2665,54.2747,54.2339,54.2502,42100.0
2014-07-31 11:10:00,66.43,66.43,66.4,66.41,57000.0,54.2584,54.2584,54.2339,54.242,57000.0
2014-07-31 11:15:00,66.41,66.41,66.35,66.39,76500.0,54.242,54.242,54.193,54.2257,76500.0
2014-07-31 11:20:00,66.39,66.4,66.35,66.36,49100.0,54.2257,54.2339,54.193,54.2012,49100.0
2014-07-31 11:25:00,66.36,66.39,66.35,66.36,95800.0,54.2012,54.2257,54.193,54.2012,95800.0
2014-07-31 11:30:00,66.36,66.39,66.34,66.36,67600.0,54.2012,54.2257,54.1849,54.2012,67600.0
2014-07-31 11:35:00,66.36,66.4,66.33,66.4,44500.0,54.2012,54.2339,54.1767,54.2339,44500.0
2014-07-31 11:40:00,66.41,66.42,66.38,66.38,14000.0,54.242,54.2502,54.2175,54.2175,14000.0
2014-07-31 11:45:00,66.38,66.39,66.34,66.34,27000.0,54.2175,54.2257,54.1849,54.1849,27000.0
2014-07-31 11:50:00,66.34,66.36,66.3,66.33,38400.0,54.1849,54.2012,54.1522,54.1767,38400.0
2014-07-31 11:55:00,66.33,66.35,66.31,66.33,25800.0,54.1767,54.193,54.1603,54.1767,25800.0
2014-07-31 12:00:00,66.34,66.36,66.32,66.36,37700.0,54.1849,54.2012,54.1685,54.2012,37700.0
2014-07-31 12:05:00,66.37,66.37,66.33,66.33,20900.0,54.2094,54.2094,54.1767,54.1767,20900.0
2014-07-31 12:10:00,66.33,66.34,66.31,66.34,9500.0,54.1767,54.1849,54.1603,54.1849,9500.0
2014-07-31 12:15:00,66.35,66.36,66.3,66.31,17900.0,54.193,54.2012,54.1522,54.1603,17900.0
2014-07-31 12:20:00,66.32,66.32,66.31,66.31,4600.0,54.1685,54.1685,54.1603,54.1603,4600.0
2014-07-31 12:25:00,66.3,66.31,66.28,66.29,24000.0,54.1522,54.1603,54.1358,54.144,24000.0
2014-07-31 12:30:00,66.29,66.33,66.29,66.33,8100.0,54.144,54.1767,54.144,54.1767,8100.0
2014-07-31 12:35:00,66.33,66.33,66.32,66.32,19000.0,54.1767,54.1767,54.1685,54.1685,19000.0
2014-07-31 12:40:00,66.32,66.35,66.32,66.35,25500.0,54.1685,54.193,54.1685,54.193,25500.0
2014-07-31 12:45:00,66.36,66.42,66.36,66.39,48400.0,54.2012,54.2502,54.2012,54.2257,48400.0
2014-07-31 12:50:00,66.4,66.41,66.38,66.38,1400.0,54.2339,54.242,54.2175,54.2175,1400.0
2014-07-31 12:55:00,66.38,66.39,66.38,66.38,3200.0,54.2175,54.2257,54.2175,54.2175,3200.0
2014-07-31 13:00:00,66.37,66.37,66.33,66.34,11500.0,54.2094,54.2094,54.1767,54.1849,11500.0
2014-07-31 13:05:00,66.34,66.34,66.33,66.34,1800.0,54.1849,54.1849,54.1767,54.1849,1800.0
2014-07-31 13:10:00,66.33,66.33,66.29,66.29,7700.0,54.1767,54.1767,54.144,54.144,7700.0
2014-07-31 13:15:00,66.29,66.29,66.25,66.26,5600.0,54.144,54.144,54.1113,54.1195,5600.0
2014-07-31 13:20:00,66.27,66.27,66.21,66.23,11700.0,54.1277,54.1277,54.0787,54.095,11700.0
2014-07-31 13:25:00,66.23,66.26,66.22,66.26,6500.0,54.095,54.1195,54.0868,54.1195,6500.0
2014-07-31 13:30:00,66.28,66.32,66.26,66.32,7200.0,54.1358,54.1685,54.1195,54.1685,7200.0
2014-07-31 13:35:00,66.33,66.35,66.33,66.35,32600.0,54.1767,54.193,54.1767,54.193,32600.0
2014-07-31 13:40:00,66.34,66.34,66.28,66.3,15900.0,54.1849,54.1849,54.1358,54.1522,15900.0
2014-07-31 13:45:00,66.28,66.31,66.27,66.3,26000.0,54.1358,54.1603,54.1277,54.1522,26000.0
2014-07-31 13:50:00,66.31,66.32,66.31,66.31,35800.0,54.1603,54.1685,54.1603,54.1603,35800.0
2014-07-31 13:55:00,66.31,66.34,66.31,66.34,55700.0,54.1603,54.1849,54.1603,54.1849,55700.0
2014-07-31 14:00:00,66.33,66.35,66.31,66.33,17200.0,54.1767,54.193,54.1603,54.1767,17200.0
2014-07-31 14:05:00,66.33,66.35,66.32,66.33,8100.0,54.1767,54.193,54.1685,54.1767,8100.0
2014-07-31 14:10:00,66.33,66.35,66.32,66.34,27900.0,54.1767,54.193,54.1685,54.1849,27900.0
2014-07-31 14:15:00,66.34,66.37,66.29,66.31,46000.0,54.1849,54.2094,54.144,54.1603,46000.0
2014-07-31 14:20:00,66.31,66.32,66.29,66.29,10800.0,54.1603,54.1685,54.144,54.144,10800.0
2014-07-31 14:25:00,66.29,66.33,66.29,66.33,9000.0,54.144,54.1767,54.144,54.1767,9000.0
2014-07-31 14:30:00,66.32,66.33,66.31,66.33,8100.0,54.1685,54.1767,54.1603,54.1767,8100.0
2014-07-31 14:35:00,66.33,66.33,66.29,66.29,1800.0,54.1767,54.1767,54.144,54.144,1800.0
2014-07-31 14:40:00,66.3,66.3,66.25,66.27,10700.0,54.1522,54.1522,54.1113,54.1277,10700.0
2014-07-31 14:45:00,66.26,66.28,66.24,66.26,33100.0,54.1195,54.1358,54.1032,54.1195,33100.0
2014-07-31 14:50:00,66.26,66.27,66.22,66.22,29900.0,54.1195,54.1277,54.0868,54.0868,29900.0
2014-07-31 14:55:00,66.22,66.23,66.17,66.17,40600.0,54.0868,54.095,54.046,54.046,40600.0
2014-07-31 15:00:00,66.17,66.24,66.16,66.21,113600.0,54.046,54.1032,54.0378,54.0787,113600.0
2014-07-31 15:05:00,66.21,66.24,66.2,66.2,11000.0,54.0787,54.1032,54.0705,54.0705,11000.0
2014-07-31 15:10:00,66.2,66.2,66.12,66.12,35400.0,54.0705,54.0705,54.0052,54.0052,35400.0
2014-07-31 15:15:00,66.12,66.13,66.1,66.13,17700.0,54.0052,54.0133,53.9888,54.0133,17700.0
2014-07-31 15:20:00,66.12,66.12,66.06,66.06,126700.0,54.0052,54.0052,53.9562,53.9562,126700.0
2014-07-31 15:25:00,66.07,66.09,66.02,66.02,264600.0,53.9643,53.9807,53.9235,53.9235,264600.0
2014-07-31 15:30:00,66.03,66.08,66.03,66.07,56900.0,53.9317,53.9725,53.9317,53.9643,56900.0
2014-07-31 15:35:00,66.07,66.15,66.07,66.15,60500.0,53.9643,54.0297,53.9643,54.0297,60500.0
2014-07-31 15:40:00,66.15,66.15,66.09,66.09,46900.0,54.0297,54.0297,53.9807,53.9807,46900.0
2014-07-31 15:45:00,66.09,66.12,66.08,66.11,44000.0,53.9807,54.0052,53.9725,53.997,44000.0
2014-07-31 15:50:00,66.11,66.11,66.01,66.06,82100.0,53.997,53.997,53.9153,53.9562,82100.0
2014-07-31 15:55:00,66.07,66.11,66.06,66.09,162000.0,53.9643,53.997,53.9562,53.9807,162000.0
2014-08-01 09:30:00,66.45,66.62,66.3,66.62,58700.0,54.2747,54.4135,54.1522,54.4135,58700.0
2014-08-01 09:35:00,66.61,66.76,66.61,66.74,143500.0,54.4054,54.5279,54.4054,54.5116,143500.0
2014-08-01 09:40:00,66.74,66.74,66.6,66.62,35300.0,54.5116,54.5116,54.3972,54.4135,35300.0
2014-08-01 09:45:00,66.57,66.59,66.51,66.52,59000.0,54.3727,54.389,54.3237,54.3319,59000.0
2014-08-01 09:50:00,66.52,66.6,66.52,66.6,34200.0,54.3319,54.3972,54.3319,54.3972,34200.0
2014-08-01 09:55:00,66.6,66.62,66.54,66.59,41300.0,54.3972,54.4135,54.3482,54.389,41300.0
2014-08-01 10:00:00,66.61,66.66,66.54,66.59,67800.0,54.4054,54.4462,54.3482,54.389,67800.0
2014-08-01 10:05:00,66.58,66.58,66.51,66.53,11600.0,54.3809,54.3809,54.3237,54.34,11600.0
2014-08-01 10:10:00,66.53,66.54,66.44,66.45,35300.0,54.34,54.3482,54.2665,54.2747,35300.0
2014-08-01 10:15:00,66.46,66.5,66.42,66.42,29800.0,54.2829,54.3155,54.2502,54.2502,29800.0
2014-08-01 10:20:00,66.41,66.51,66.41,66.51,12300.0,54.242,54.3237,54.242,54.3237,12300.0
2014-08-01 10:25:00,66.51,66.58,66.51,66.57,34000.0,54.3237,54.3809,54.3237,54.3727,34000.0
2014-08-01 10:30:00,66.57,66.57,66.48,66.51,15800.0,54.3727,54.3727,54.2992,54.3237,15800.0
2014-08-01 10:35:00,66.5,66.56,66.5,66.55,15000.0,54.3155,54.3645,54.3155,54.3564,15000.0
2014-08-01 10:40:00,66.56,66.57,66.53,66.53,13300.0,54.3645,54.3727,54.34,54.34,13300.0
2014-08-01 10:45:00,66.54,66.54,66.51,66.51,17000.0,54.3482,54.3482,54.3237,54.3237,17000.0
2014-08-01 10:50:00,66.5,66.53,66.5,66.53,25500.0,54.3155,54.34,54.3155,54.34,25500.0
2014-08-01 10:55:00,66.51,66.53,66.49,66.52,31500.0,54.3237,54.34,54.3074,54.3319,31500.0
2014-08-01 11:00:00,66.52,66.55,66.46,66.46,36100.0,54.3319,54.3564,54.2829,54.2829,36100.0
2014-08-01 11:05:00,66.46,66.5,66.46,66.48,24500.0,54.2829,54.3155,54.2829,54.2992,24500.0
2014-08-01 11:10:00,66.49,66.49,66.45,66.47,14200.0,54.3074,54.3074,54.2747,54.291,14200.0
2014-08-01 11:15:00,66.47,66.47,66.41,66.43,7300.0,54.291,54.291,54.242,54.2584,7300.0
2014-08-01 11:20:00,66.44,66.52,66.43,66.52,40000.0,54.2665,54.3319,54.2584,54.3319,40000.0
2014-08-01 11:25:00,66.53,66.53,66.5,66.52,35900.0,54.34,54.34,54.3155,54.3319,35900.0
2014-08-01 11:30:00,66.51,66.52,66.48,66.48,7100.0,54.3237,54.3319,54.2992,54.2992,7100.0
2014-08-01 11:35:00,66.48,66.48,66.4,66.41,30400.0,54.2992,54.2992,54.2339,54.242,30400.0
2014-08-01 11:40:00,66.42,66.43,66.38,66.38,11800.0,54.2502,54.2584,54.2175,54.2175,11800.0
2014-08-01 11:45:00,66.38,66.4,66.34,66.34,29100.0,54.2175,54.2339,54.1849,54.1849,29100.0
2014-08-01 11:50:00,66.34,66.36,66.28,66.28,67600.0,54.1849,54.2012,54.1358,54.1358,67600.0
2014-08-01 11:55:00,66.28,66.31,66.26,66.26,38000.0,54.1358,54.1603,54.1195,54.1195,38000.0
2014-08-01 12:00:00,66.26,66.34,66.26,66.34,35300.0,54.1195,54.1849,54.1195,54.1849,35300.0
2014-08-01 12:05:00,66.34,66.34,66.28,66.28,9500.0,54.1849,54.1849,54.1358,54.1358,9500.0
2014-08-01 12:10:00,66.29,66.31,66.26,66.29,9500.0,54.144,54.1603,54.1195,54.144,9500.0
2014-08-01 12:15:00,66.29,66.41,66.28,66.41,18000.0,54.144,54.242,54.1358,54.242,18000.0
2014-08-01 12:20:00,66.4,66.42,66.4,66.42,13400.0,54.2339,54.2502,54.2339,54.2502,13400.0
2014-08-01 12:25:00,66.42,66.42,66.32,66.36,14700.0,54.2502,54.2502,54.1685,54.2012,14700.0
2014-08-01 12:30:00,66.37,66.41,66.37,66.39,8400.0,54.2094,54.242,54.2094,54.2257,8400.0
2014-08-01 12:35:00,66.39,66.39,66.37,66.37,11600.0,54.2257,54.2257,54.2094,54.2094,11600.0
2014-08-01 12:40:00,66.37,66.39,66.37,66.38,3400.0,54.2094,54.2257,54.2094,54.2175,3400.0
2014-08-01 12:45:00,66.38,66.38,66.32,66.32,9100.0,54.2175,54.2175,54.1685,54.1685,9100.0
2014-08-01 12:50:00,66.31,66.37,66.29,66.36,6900.0,54.1603,54.2094,54.144,54.2012,6900.0
2014-08-01 12:55:00,66.37,66.39,66.35,66.35,16800.0,54.2094,54.2257,54.193,54.193,16800.0
2014-08-01 13:00:00,66.36,66.37,66.29,66.33,12500.0,54.2012,54.2094,54.144,54.1767,12500.0
2014-08-01 13:05:00,66.33,66.36,66.3,66.36,9700.0,54.1767,54.2012,54.1522,54.2012,9700.0
2014-08-01 13:10:00,66.37,66.41,66.36,66.41,6000.0,54.2094,54.242,54.2012,54.242,6000.0
2014-08-01 13:15:00,66.41,66.44,66.36,66.44,9400.0,54.242,54.2665,54.2012,54.2665,9400.0
2014-08-01 13:20:00,66.45,66.48,66.44,66.45,10200.0,54.2747,54.2992,54.2665,54.2747,10200.0
2014-08-01 13:25:00,66.45,66.52,66.45,66.52,84300.0,54.2747,54.3319,54.2747,54.3319,84300.0
2014-08-01 13:30:00,66.52,66.56,66.52,66.56,38700.0,54.3319,54.3645,54.3319,54.3645,38700.0
2014-08-01 13:35:00,66.56,66.62,66.56,66.62,25000.0,54.3645,54.4135,54.3645,54.4135,25000.0
2014-08-01 13:40:00,66.62,66.62,66.56,66.58,11500.0,54.4135,54.4135,54.3645,54.3809,11500.0
2014-08-01 13:45:00,66.6,66.62,66.59,66.62,15800.0,54.3972,54.4135,54.389,54.4135,15800.0
2014-08-01 13:50:00,66.62,66.66,66.6,66.64,66800.0,54.4135,54.4462,54.3972,54.4299,66800.0
2014-08-01 13:55:00,66.65,66.7,66.63,66.7,18500.0,54.4381,54.4789,54.4217,54.4789,18500.0
2014-08-01 14:00:00,66.71,66.72,66.66,66.66,26000.0,54.4871,54.4952,54.4462,54.4462,26000.0
2014-08-01 14:05:00,66.66,66.73,66.66,66.73,37300.0,54.4462,54.5034,54.4462,54.5034,37300.0
2014-08-01 14:10:00,66.72,66.76,66.71,66.75,38500.0,54.4952,54.5279,54.4871,54.5197,38500.0
2014-08-01 14:15:00,66.76,66.79,66.76,66.79,6100.0,54.5279,54.5524,54.5279,54.5524,6100.0
2014-08-01 14:20:00,66.79,66.81,66.75,66.75,17100.0,54.5524,54.5687,54.5197,54.5197,17100.0
2014-08-01 14:25:00,66.74,66.75,66.7,66.7,47400.0,54.5116,54.5197,54.4789,54.4789,47400.0
2014-08-01 14:30:00,66.7,66.74,66.7,66.74,17700.0,54.4789,54.5116,54.4789,54.5116,17700.0
2014-08-01 14:35:00,66.74,66.77,66.73,66.77,9400.0,54.5116,54.5361,54.5034,54.5361,9400.0
2014-08-01 14:40:00,66.77,66.77,66.75,66.76,16500.0,54.5361,54.5361,54.5197,54.5279,16500.0
2014-08-01 14:45:00,66.75,66.75,66.7,66.73,30300.0,54.5197,54.5197,54.4789,54.5034,30300.0
2014-08-01 14:50:00,66.73,66.73,66.7,66.71,18800.0,54.5034,54.5034,54.4789,54.4871,18800.0
2014-08-01 14:55:00,66.71,66.75,66.7,66.74,20300.0,54.4871,54.5197,54.4789,54.5116,20300.0
2014-08-01 15:00:00,66.74,66.74,66.71,66.74,21900.0,54.5116,54.5116,54.4871,54.5116,21900.0
2014-08-01 15:05:00,66.74,66.78,66.73,66.75,69300.0,54.5116,54.5442,54.5034,54.5197,69300.0
2014-08-01 15:10:00,66.76,66.77,66.74,66.74,30900.0,54.5279,54.5361,54.5116,54.5116,30900.0
2014-08-01 15:15:00,66.74,66.77,66.72,66.72,42300.0,54.5116,54.5361,54.4952,54.4952,42300.0
2014-08-01 15:20:00,66.72,66.76,66.72,66.74,21200.0,54.4952,54.5279,54.4952,54.5116,21200.0
2014-08-01 15:25:00,66.74,66.74,66.68,66.68,29800.0,54.5116,54.5116,54.4626,54.4626,29800.0
2014-08-01 15:30:00,66.68,66.69,66.65,66.65,43000.0,54.4626,54.4707,54.4381,54.4381,43000.0
2014-08-01 15:35:00,66.65,66.66,66.62,66.66,41900.0,54.4381,54.4462,54.4135,54.4462,41900.0
2014-08-01 15:40:00,66.65,66.66,66.62,66.62,38900.0,54.4381,54.4462,54.4135,54.4135,38900.0
2014-08-01 15:45:00,66.62,66.62,66.59,66.6,61300.0,54.4135,54.4135,54.389,54.3972,61300.0
2014-08-01 15:50:00,66.6,66.6,66.57,66.6,76900.0,54.3972,54.3972,54.3727,54.3972,76900.0
2014-08-01 15:55:00,66.61,66.66,66.58,66.6,129000.0,54.4054,54.4462,54.3809,54.3972,129000.0
2014-08-04 09:30:00,66.5,66.5,66.35,66.37,141700.0,54.3155,54.3155,54.193,54.2094,141700.0
2014-08-04 09:35:00,66.37,66.43,66.37,66.38,253700.0,54.2094,54.2584,54.2094,54.2175,253700.0
2014-08-04 09:40:00,66.39,66.41,66.35,66.35,40200.0,54.2257,54.242,54.193,54.193,40200.0
2014-08-04 09:45:00,66.34,66.36,66.31,66.34,95900.0,54.1849,54.2012,54.1603,54.1849,95900.0
2014-08-04 09:50:00,66.35,66.35,66.34,66.35,71600.0,54.193,54.193,54.1849,54.193,71600.0
2014-08-04 09:55:00,66.35,66.35,66.33,66.34,38600.0,54.193,54.193,54.1767,54.1849,38600.0
2014-08-04 10:00:00,66.33,66.34,66.31,66.34,14600.0,54.1767,54.1849,54.1603,54.1849,14600.0
2014-08-04 10:05:00,66.34,66.35,66.31,66.32,25300.0,54.1849,54.193,54.1603,54.1685,25300.0
2014-08-04 10:10:00,66.32,66.33,66.28,66.3,32200.0,54.1685,54.1767,54.1358,54.1522,32200.0
2014-08-04 10:15:00,66.3,66.32,66.27,66.31,40500.0,54.1522,54.1685,54.1277,54.1603,40500.0
2014-08-04 10:20:00,66.31,66.34,66.3,66.32,84300.0,54.1603,54.1849,54.1522,54.1685,84300.0
2014-08-04 10:25:00,66.32,66.34,66.31,66.32,24900.0,54.1685,54.1849,54.1603,54.1685,24900.0
2014-08-04 10:30:00,66.32,66.36,66.31,66.31,53500.0,54.1685,54.2012,54.1603,54.1603,53500.0
2014-08-04 10:35:00,66.3,66.32,66.28,66.32,37000.0,54.1522,54.1685,54.1358,54.1685,37000.0
2014-08-04 10:40:00,66.31,66.33,66.31,66.31,29200.0,54.1603,54.1767,54.1603,54.1603,29200.0
2014-08-04 10:45:00,66.31,66.32,66.27,66.3,68400.0,54.1603,54.1685,54.1277,54.1522,68400.0
2014-08-04 10:50:00,66.31,66.32,66.27,66.32,43300.0,54.1603,54.1685,54.1277,54.1685,43300.0
2014-08-04 10:55:00,66.32,66.33,66.24,66.28,58700.0,54.1685,54.1767,54.1032,54.1358,58700.0
2014-08-04 11:00:00,66.27,66.31,66.27,66.28,68800.0,54.1277,54.1603,54.1277,54.1358,68800.0
2014-08-04 11:05:00,66.27,66.34,66.27,66.34,66900.0,54.1277,54.1849,54.1277,54.1849,66900.0
2014-08-04 11:10:00,66.34,66.37,66.33,66.36,74800.0,54.1849,54.2094,54.1767,54.2012,74800.0
2014-08-04 11:15:00,66.36,66.37,66.36,66.37,13500.0,54.2012,54.2094,54.2012,54.2094,13500.0
2014-08-04 11:20:00,66.37,66.38,66.34,66.36,29400.0,54.2094,54.2175,54.1849,54.2012,29400.0
2014-08-04 11:25:00,66.37,66.39,66.36,66.38,17400.0,54.2094,54.2257,54.2012,54.2175,17400.0
2014-08-04 11:30:00,66.39,66.4,66.35,66.39,46600.0,54.2257,54.2339,54.193,54.2257,46600.0
2014-08-04 11:35:00,66.39,66.39,66.35,66.36,31800.0,54.2257,54.2257,54.193,54.2012,31800.0
2014-08-04 11:40:00,66.37,66.38,66.34,66.34,20700.0,54.2094,54.2175,54.1849,54.1849,20700.0
2014-08-04 11:45:00,66.34,66.37,66.33,66.36,82000.0,54.1849,54.2094,54.1767,54.2012,82000.0
2014-08-04 11:50:00,66.35,66.37,66.35,66.36,11600.0,54.193,54.2094,54.193,54.2012,11600.0
2014-08-04 11:55:00,66.37,66.38,66.36,66.36,15900.0,54.2094,54.2175,54.2012,54.2012,15900.0
2014-08-04 12:00:00,66.36,66.37,66.35,66.35,31200.0,54.2012,54.2094,54.193,54.193,31200.0
2014-08-04 12:05:00,66.34,66.36,66.34,66.36,9800.0,54.1849,54.2012,54.1849,54.2012,9800.0
2014-08-04 12:10:00,66.36,66.39,66.36,66.36,15800.0,54.2012,54.2257,54.2012,54.2012,15800.0
2014-08-04 12:15:00,66.36,66.38,66.34,66.38,25200.0,54.2012,54.2175,54.1849,54.2175,25200.0
2014-08-04 12:20:00,66.39,66.4,66.38,66.4,17800.0,54.2257,54.2339,54.2175,54.2339,17800.0
2014-08-04 12:25:00,66.4,66.41,66.39,66.4,16600.0,54.2339,54.242,54.2257,54.2339,16600.0
2014-08-04 12:30:00,66.4,66.4,66.38,66.39,7200.0,54.2339,54.2339,54.2175,54.2257,7200.0
2014-08-04 12:35:00,66.4,66.4,66.38,66.38,10500.0,54.2339,54.2339,54.2175,54.2175,10500.0
2014-08-04 12:40:00,66.39,66.4,66.38,66.39,14200.0,54.2257,54.2339,54.2175,54.2257,14200.0
2014-08-04 12:45:00,66.39,66.39,66.39,66.39,1500.0,54.2257,54.2257,54.2257,54.2257,1500.0
2014-08-04 12:50:00,66.39,66.4,66.38,66.4,10000.0,54.2257,54.2339,54.2175,54.2339,10000.0
2014-08-04 12:55:00,66.4,66.4,66.39,66.4,14900.0,54.2339,54.2339,54.2257,54.2339,14900.0
2014-08-04 13:00:00,66.4,66.4,66.39,66.4,10900.0,54.2339,54.2339,54.2257,54.2339,10900.0
2014-08-04 13:05:00,66.4,66.4,66.4,66.4,12900.0,54.2339,54.2339,54.2339,54.2339,12900.0
2014-08-04 13:10:00,66.4,66.4,66.38,66.39,17500.0,54.2339,54.2339,54.2175,54.2257,17500.0
2014-08-04 13:15:00,66.39,66.39,66.38,66.39,6500.0,54.2257,54.2257,54.2175,54.2257,6500.0
2014-08-04 13:20:00,66.39,66.41,66.39,66.41,57900.0,54.2257,54.242,54.2257,54.242,57900.0
2014-08-04 13:25:00,66.41,66.41,66.4,66.4,18200.0,54.242,54.242,54.2339,54.2339,18200.0
2014-08-04 13:30:00,66.39,66.4,66.39,66.4,10900.0,54.2257,54.2339,54.2257,54.2339,10900.0
2014-08-04 13:35:00,66.4,66.42,66.4,66.42,14500.0,54.2339,54.2502,54.2339,54.2502,14500.0
2014-08-04 13:40:00,66.42,66.44,66.41,66.44,39300.0,54.2502,54.2665,54.242,54.2665,39300.0
2014-08-04 13:45:00,66.44,66.46,66.43,66.45,15600.0,54.2665,54.2829,54.2584,54.2747,15600.0
2014-08-04 13:50:00,66.45,66.46,66.45,66.45,13000.0,54.2747,54.2829,54.2747,54.2747,13000.0
2014-08-04 13:55:00,66.45,66.47,66.45,66.47,11800.0,54.2747,54.291,54.2747,54.291,11800.0
2014-08-04 14:00:00,66.47,66.48,66.47,66.48,3700.0,54.291,54.2992,54.291,54.2992,3700.0
2014-08-04 14:05:00,66.48,66.49,66.48,66.49,8500.0,54.2992,54.3074,54.2992,54.3074,8500.0
2014-08-04 14:10:00,66.49,66.51,66.48,66.5,61000.0,54.3074,54.3237,54.2992,54.3155,61000.0
2014-08-04 14:15:00,66.5,66.5,66.48,66.49,26900.0,54.3155,54.3155,54.2992,54.3074,26900.0
2014-08-04 14:20:00,66.5,66.51,66.48,66.5,19200.0,54.3155,54.3237,54.2992,54.3155,19200.0
2014-08-04 14:25:00,66.5,66.5,66.49,66.49,15000.0,54.3155,54.3155,54.3074,54.3074,15000.0
2014-08-04 14:30:00,66.49,66.51,66.49,66.51,7500.0,54.3074,54.3237,54.3074,54.3237,7500.0
2014-08-04 14:35:00,66.51,66.56,66.51,66.55,74000.0,54.3237,54.3645,54.3237,54.3564,74000.0
2014-08-04 14:40:00,66.56,66.57,66.53,66.53,158800.0,54.3645,54.3727,54.34,54.34,158800.0
2014-08-04 14:45:00,66.53,66.53,66.51,66.52,41900.0,54.34,54.34,54.3237,54.3319,41900.0
2014-08-04 14:50:00,66.52,66.53,66.52,66.53,70800.0,54.3319,54.34,54.3319,54.34,70800.0
2014-08-04 14:55:00,66.53,66.53,66.52,66.53,7900.0,54.34,54.34,54.3319,54.34,7900.0
2014-08-04 15:00:00,66.53,66.53,66.51,66.52,11300.0,54.34,54.34,54.3237,54.3319,11300.0
2014-08-04 15:05:00,66.52,66.53,66.51,66.53,22300.0,54.3319,54.34,54.3237,54.34,22300.0
2014-08-04 15:10:00,66.53,66.57,66.52,66.57,34900.0,54.34,54.3727,54.3319,54.3727,34900.0
2014-08-04 15:15:00,66.56,66.6,66.56,66.6,19100.0,54.3645,54.3972,54.3645,54.3972,19100.0
2014-08-04 15:20:00,66.6,66.62,66.6,66.62,74400.0,54.3972,54.4135,54.3972,54.4135,74400.0
2014-08-04 15:25:00,66.62,66.65,66.61,66.63,55000.0,54.4135,54.4381,54.4054,54.4217,55000.0
2014-08-04 15:30:00,66.64,66.65,66.64,66.65,24300.0,54.4299,54.4381,54.4299,54.4381,24300.0
2014-08-04 15:35:00,66.65,66.67,66.64,66.67,38500.0,54.4381,54.4544,54.4299,54.4544,38500.0
2014-08-04 15:40:00,66.67,66.67,66.66,66.67,23700.0,54.4544,54.4544,54.4462,54.4544,23700.0
2014-08-04 15:45:00,66.67,66.67,66.65,66.66,58600.0,54.4544,54.4544,54.4381,54.4462,58600.0
2014-08-04 15:50:00,66.66,66.66,66.64,66.66,69200.0,54.4462,54.4462,54.4299,54.4462,69200.0
2014-08-04 15:55:00,66.66,66.66,66.6,66.61,95700.0,54.4462,54.4462,54.3972,54.4054,95700.0
2014-08-05 09:30:00,65.99,65.99,65.85,65.87,86500.0,53.899,53.899,53.7846,53.801,86500.0
2014-08-05 09:35:00,65.87,65.96,65.87,65.96,77800.0,53.801,53.8745,53.801,53.8745,77800.0
2014-08-05 09:40:00,65.96,65.97,65.87,65.9,98300.0,53.8745,53.8826,53.801,53.8255,98300.0
2014-08-05 09:45:00,65.9,65.91,65.82,65.82,78000.0,53.8255,53.8336,53.7601,53.7601,78000.0
2014-08-05 09:50:00,65.82,65.82,65.78,65.78,23200.0,53.7601,53.7601,53.7275,53.7275,23200.0
2014-08-05 09:55:00,65.78,65.84,65.77,65.84,40100.0,53.7275,53.7765,53.7193,53.7765,40100.0
2014-08-05 10:00:00,65.84,65.86,65.76,65.76,38900.0,53.7765,53.7928,53.7111,53.7111,38900.0
2014-08-05 10:05:00,65.76,65.83,65.75,65.83,39400.0,53.7111,53.7683,53.703,53.7683,39400.0
2014-08-05 10:10:00,65.82,65.85,65.82,65.84,16400.0,53.7601,53.7846,53.7601,53.7765,16400.0
2014-08-05 10:15:00,65.82,65.84,65.8,65.8,16400.0,53.7601,53.7765,53.7438,53.7438,16400.0
2014-08-05 10:20:00,65.81,65.87,65.81,65.87,30100.0,53.752,53.801,53.752,53.801,30100.0
2014-08-05 10:25:00,65.86,65.88,65.84,65.88,31200.0,53.7928,53.8091,53.7765,53.8091,31200.0
2014-08-05 10:30:00,65.87,65.91,65.86,65.9,43100.0,53.801,53.8336,53.7928,53.8255,43100.0
2014-08-05 10:35:00,65.9,65.93,65.89,65.9,202400.0,53.8255,53.85,53.8173,53.8255,202400.0
2014-08-05 10:40:00,65.91,65.94,65.91,65.94,28700.0,53.8336,53.8581,53.8336,53.8581,28700.0
2014-08-05 10:45:00,65.94,65.95,65.93,65.95,27000.0,53.8581,53.8663,53.85,53.8663,27000.0
2014-08-05 10:50:00,65.95,65.96,65.93,65.95,19700.0,53.8663,53.8745,53.85,53.8663,19700.0
2014-08-05 10:55:00,65.95,65.95,65.89,65.91,33700.0,53.8663,53.8663,53.8173,53.8336,33700.0
2014-08-05 11:00:00,65.91,65.91,65.82,65.83,263800.0,53.8336,53.8336,53.7601,53.7683,263800.0
2014-08-05 11:05:00,65.84,65.89,65.84,65.89,57200.0,53.7765,53.8173,53.7765,53.8173,57200.0
2014-08-05 11:10:00,65.88,65.93,65.88,65.93,24900.0,53.8091,53.85,53.8091,53.85,24900.0
2014-08-05 11:15:00,65.93,65.94,65.91,65.93,8100.0,53.85,53.8581,53.8336,53.85,8100.0
2014-08-05 11:20:00,65.94,65.95,65.92,65.92,10900.0,53.8581,53.8663,53.8418,53.8418,10900.0
2014-08-05 11:25:00,65.92,65.92,65.86,65.88,14100.0,53.8418,53.8418,53.7928,53.8091,14100.0
2014-08-05 11:30:00,65.88,65.9,65.86,65.87,8700.0,53.8091,53.8255,53.7928,53.801,8700.0
2014-08-05 11:35:00,65.86,65.86,65.84,65.84,15500.0,53.7928,53.7928,53.7765,53.7765,15500.0
2014-08-05 11:40:00,65.84,65.87,65.84,65.86,5500.0,53.7765,53.801,53.7765,53.7928,5500.0
2014-08-05 11:45:00,65.85,65.86,65.83,65.84,6200.0,53.7846,53.7928,53.7683,53.7765,6200.0
2014-08-05 11:50:00,65.84,65.84,65.83,65.83,8600.0,53.7765,53.7765,53.7683,53.7683,8600.0
2014-08-05 11:55:00,65.82,65.82,65.81,65.81,14900.0,53.7601,53.7601,53.752,53.752,14900.0
2014-08-05 12:00:00,65.81,65.84,65.81,65.82,19700.0,53.752,53.7765,53.752,53.7601,19700.0
2014-08-05 12:05:00,65.81,65.83,65.8,65.83,26100.0,53.752,53.7683,53.7438,53.7683,26100.0
2014-08-05 12:10:00,65.83,65.84,65.83,65.84,5500.0,53.7683,53.7765,53.7683,53.7765,5500.0
2014-08-05 12:15:00,65.83,65.84,65.82,65.84,14700.0,53.7683,53.7765,53.7601,53.7765,14700.0
2014-08-05 12:20:00,65.84,65.84,65.79,65.79,10600.0,53.7765,53.7765,53.7356,53.7356,10600.0
2014-08-05 12:25:00,65.8,65.81,65.79,65.81,14000.0,53.7438,53.752,53.7356,53.752,14000.0
2014-08-05 12:30:00,65.81,65.85,65.81,65.82,48400.0,53.752,53.7846,53.752,53.7601,48400.0
2014-08-05 12:35:00,65.82,65.83,65.78,65.78,79700.0,53.7601,53.7683,53.7275,53.7275,79700.0
2014-08-05 12:40:00,65.78,65.79,65.78,65.79,50700.0,53.7275,53.7356,53.7275,53.7356,50700.0
2014-08-05 12:45:00,65.79,65.85,65.78,65.84,24600.0,53.7356,53.7846,53.7275,53.7765,24600.0
2014-08-05 12:50:00,65.84,65.87,65.84,65.87,17900.0,53.7765,53.801,53.7765,53.801,17900.0
2014-08-05 12:55:00,65.87,65.88,65.86,65.88,10300.0,53.801,53.8091,53.7928,53.8091,10300.0
2014-08-05 13:00:00,65.89,65.89,65.86,65.86,3200.0,53.8173,53.8173,53.7928,53.7928,3200.0
2014-08-05 13:05:00,65.87,65.89,65.87,65.89,14300.0,53.801,53.8173,53.801,53.8173,14300.0
2014-08-05 13:10:00,65.89,65.91,65.88,65.91,10800.0,53.8173,53.8336,53.8091,53.8336,10800.0
2014-08-05 13:15:00,65.9,65.93,65.9,65.93,12300.0,53.8255,53.85,53.8255,53.85,12300.0
2014-08-05 13:20:00,65.92,65.92,65.91,65.91,2400.0,53.8418,53.8418,53.8336,53.8336,2400.0
2014-08-05 13:25:00,65.92,65.96,65.92,65.95,15700.0,53.8418,53.8745,53.8418,53.8663,15700.0
2014-08-05 13:30:00,65.95,65.95,65.93,65.94,2900.0,53.8663,53.8663,53.85,53.8581,2900.0
2014-08-05 13:35:00,65.94,65.95,65.8,65.8,61400.0,53.8581,53.8663,53.7438,53.7438,61400.0
2014-08-05 13:40:00,65.8,65.84,65.72,65.73,59700.0,53.7438,53.7765,53.6785,53.6866,59700.0
2014-08-05 13:45:00,65.73,65.78,65.73,65.76,19300.0,53.6866,53.7275,53.6866,53.7111,19300.0
2014-08-05 13:50:00,65.74,65.75,65.71,65.73,23900.0,53.6948,53.703,53.6703,53.6866,23900.0
2014-08-05 13:55:00,65.74,65.75,65.68,65.68,15600.0,53.6948,53.703,53.6458,53.6458,15600.0
2014-08-05 14:00:00,65.67,65.71,65.62,65.63,19900.0,53.6376,53.6703,53.5968,53.6049,19900.0
2014-08-05 14:05:00,65.63,65.63,65.56,65.56,27700.0,53.6049,53.6049,53.5478,53.5478,27700.0
2014-08-05 14:10:00,65.57,65.61,65.56,65.61,30400.0,53.5559,53.5886,53.5478,53.5886,30400.0
2014-08-05 14:15:00,65.62,65.62,65.57,65.59,15200.0,53.5968,53.5968,53.5559,53.5723,15200.0
2014-08-05 14:20:00,65.59,65.63,65.59,65.6,9900.0,53.5723,53.6049,53.5723,53.5804,9900.0
2014-08-05 14:25:00,65.59,65.64,65.58,65.63,17500.0,53.5723,53.6131,53.5641,53.6049,17500.0
2014-08-05 14:30:00,65.62,65.66,65.62,65.64,31600.0,53.5968,53.6294,53.5968,53.6131,31600.0
2014-08-05 14:35:00,65.63,65.65,65.61,65.61,10800.0,53.6049,53.6213,53.5886,53.5886,10800.0
2014-08-05 14:40:00,65.61,65.62,65.59,65.6,12700.0,53.5886,53.5968,53.5723,53.5804,12700.0
2014-08-05 14:45:00,65.61,65.65,65.6,65.6,3100.0,53.5886,53.6213,53.5804,53.5804,3100.0
2014-08-05 14:50:00,65.6,65.6,65.57,65.59,8200.0,53.5804,53.5804,53.5559,53.5723,8200.0
2014-08-05 14:55:00,65.58,65.61,65.55,65.56,4600.0,53.5641,53.5886,53.5396,53.5478,4600.0
2014-08-05 15:00:00,65.56,65.59,65.55,65.57,16200.0,53.5478,53.5723,53.5396,53.5559,16200.0
2014-08-05 15:05:00,65.56,65.59,65.54,65.56,19900.0,53.5478,53.5723,53.5314,53.5478,19900.0
2014-08-05 15:10:00,65.56,65.59,65.55,65.58,18200.0,53.5478,53.5723,53.5396,53.5641,18200.0
2014-08-05 15:15:00,65.58,65.61,65.57,65.59,40000.0,53.5641,53.5886,53.5559,53.5723,40000.0
2014-08-05 15:20:00,65.58,65.61,65.58,65.59,37100.0,53.5641,53.5886,53.5641,53.5723,37100.0
2014-08-05 15:25:00,65.59,65.6,65.53,65.53,43500.0,53.5723,53.5804,53.5233,53.5233,43500.0
2014-08-05 15:30:00,65.54,65.58,65.53,65.57,32500.0,53.5314,53.5641,53.5233,53.5559,32500.0
2014-08-05 15:35:00,65.57,65.6,65.55,65.55,60800.0,53.5559,53.5804,53.5396,53.5396,60800.0
2014-08-05 15:40:00,65.56,65.56,65.54,65.55,38200.0,53.5478,53.5478,53.5314,53.5396,38200.0
2014-08-05 15:45:00,65.55,65.56,65.54,65.55,72700.0,53.5396,53.5478,53.5314,53.5396,72700.0
2014-08-05 15:50:00,65.55,65.58,65.55,65.56,57400.0,53.5396,53.5641,53.5396,53.5478,57400.0
2014-08-05 15:55:00,65.56,65.63,65.55,65.6,149000.0,53.5478,53.6049,53.5396,53.5804,149000.0
2014-08-06 09:30:00,65.4,65.42,65.23,65.32,67600.0,53.4171,53.4334,53.2782,53.3517,67600.0
2014-08-06 09:35:00,65.33,65.39,65.33,65.33,44000.0,53.3599,53.4089,53.3599,53.3599,44000.0
2014-08-06 09:40:00,65.34,65.41,65.33,65.38,51100.0,53.3681,53.4253,53.3599,53.4007,51100.0
2014-08-06 09:45:00,65.39,65.43,65.36,65.4,29400.0,53.4089,53.4416,53.3844,53.4171,29400.0
2014-08-06 09:50:00,65.4,65.41,65.34,65.34,25600.0,53.4171,53.4253,53.3681,53.3681,25600.0
2014-08-06 09:55:00,65.34,65.34,65.33,65.34,35600.0,53.3681,53.3681,53.3599,53.3681,35600.0
2014-08-06 10:00:00,65.34,65.43,65.34,65.43,17200.0,53.3681,53.4416,53.3681,53.4416,17200.0
2014-08-06 10:05:00,65.44,65.47,65.4,65.44,30500.0,53.4498,53.4743,53.4171,53.4498,30500.0
2014-08-06 10:10:00,65.44,65.46,65.41,65.41,28000.0,53.4498,53.4661,53.4253,53.4253,28000.0
2014-08-06 10:15:00,65.4,65.43,65.37,65.4,23700.0,53.4171,53.4416,53.3926,53.4171,23700.0
2014-08-06 10:20:00,65.39,65.44,65.38,65.41,16200.0,53.4089,53.4498,53.4007,53.4253,16200.0
2014-08-06 10:25:00,65.42,65.47,65.41,65.47,15300.0,53.4334,53.4743,53.4253,53.4743,15300.0
2014-08-06 10:30:00,65.47,65.48,65.4,65.42,21500.0,53.4743,53.4824,53.4171,53.4334,21500.0
2014-08-06 10:35:00,65.42,65.42,65.38,65.4,10200.0,53.4334,53.4334,53.4007,53.4171,10200.0
2014-08-06 10:40:00,65.4,65.4,65.36,65.39,34500.0,53.4171,53.4171,53.3844,53.4089,34500.0
2014-08-06 10:45:00,65.4,65.42,65.37,65.41,14800.0,53.4171,53.4334,53.3926,53.4253,14800.0
2014-08-06 10:50:00,65.42,65.47,65.41,65.45,35300.0,53.4334,53.4743,53.4253,53.4579,35300.0
2014-08-06 10:55:00,65.45,65.56,65.45,65.56,21500.0,53.4579,53.5478,53.4579,53.5478,21500.0
2014-08-06 11:00:00,65.55,65.58,65.54,65.55,44100.0,53.5396,53.5641,53.5314,53.5396,44100.0
2014-08-06 11:05:00,65.55,65.58,65.51,65.51,49400.0,53.5396,53.5641,53.5069,53.5069,49400.0
2014-08-06 11:10:00,65.52,65.54,65.48,65.49,32100.0,53.5151,53.5314,53.4824,53.4906,32100.0
2014-08-06 11:15:00,65.49,65.51,65.48,65.49,18500.0,53.4906,53.5069,53.4824,53.4906,18500.0
2014-08-06 11:20:00,65.49,65.51,65.48,65.49,23600.0,53.4906,53.5069,53.4824,53.4906,23600.0
2014-08-06 11:25:00,65.49,65.49,65.45,65.45,25200.0,53.4906,53.4906,53.4579,53.4579,25200.0
2014-08-06 11:30:00,65.46,65.52,65.46,65.52,16200.0,53.4661,53.5151,53.4661,53.5151,16200.0
2014-08-06 11:35:00,65.52,65.58,65.51,65.58,39400.0,53.5151,53.5641,53.5069,53.5641,39400.0
2014-08-06 11:40:00,65.58,65.62,65.57,65.62,37300.0,53.5641,53.5968,53.5559,53.5968,37300.0
2014-08-06 11:45:00,65.63,65.65,65.58,65.6,72100.0,53.6049,53.6213,53.5641,53.5804,72100.0
2014-08-06 11:50:00,65.61,65.63,65.6,65.6,25300.0,53.5886,53.6049,53.5804,53.5804,25300.0
2014-08-06 11:55:00,65.61,65.63,65.6,65.62,21100.0,53.5886,53.6049,53.5804,53.5968,21100.0
2014-08-06 12:00:00,65.63,65.63,65.6,65.61,20700.0,53.6049,53.6049,53.5804,53.5886,20700.0
2014-08-06 12:05:00,65.6,65.6,65.56,65.56,8500.0,53.5804,53.5804,53.5478,53.5478,8500.0
2014-08-06 12:10:00,65.56,65.56,65.55,65.55,7200.0,53.5478,53.5478,53.5396,53.5396,7200.0
2014-08-06 12:15:00,65.55,65.55,65.48,65.54,7500.0,53.5396,53.5396,53.4824,53.5314,7500.0
2014-08-06 12:20:00,65.53,65.58,65.52,65.57,22100.0,53.5233,53.5641,53.5151,53.5559,22100.0
2014-08-06 12:25:00,65.57,65.57,65.53,65.54,12600.0,53.5559,53.5559,53.5233,53.5314,12600.0
2014-08-06 12:30:00,65.56,65.59,65.54,65.59,12000.0,53.5478,53.5723,53.5314,53.5723,12000.0
2014-08-06 12:35:00,65.59,65.59,65.55,65.57,7400.0,53.5723,53.5723,53.5396,53.5559,7400.0
2014-08-06 12:40:00,65.56,65.56,65.53,65.55,11900.0,53.5478,53.5478,53.5233,53.5396,11900.0
2014-08-06 12:45:00,65.55,65.55,65.51,65.51,14100.0,53.5396,53.5396,53.5069,53.5069,14100.0
2014-08-06 12:50:00,65.49,65.52,65.49,65.51,3700.0,53.4906,53.5151,53.4906,53.5069,3700.0
2014-08-06 12:55:00,65.51,65.54,65.51,65.51,12100.0,53.5069,53.5314,53.5069,53.5069,12100.0
2014-08-06 13:00:00,65.51,65.53,65.49,65.51,38200.0,53.5069,53.5233,53.4906,53.5069,38200.0
2014-08-06 13:05:00,65.5,65.52,65.48,65.52,38600.0,53.4988,53.5151,53.4824,53.5151,38600.0
2014-08-06 13:10:00,65.52,65.52,65.51,65.51,2600.0,53.5151,53.5151,53.5069,53.5069,2600.0
2014-08-06 13:15:00,65.52,65.55,65.52,65.53,17100.0,53.5151,53.5396,53.5151,53.5233,17100.0
2014-08-06 13:20:00,65.53,65.53,65.51,65.53,2600.0,53.5233,53.5233,53.5069,53.5233,2600.0
2014-08-06 13:25:00,65.52,65.53,65.48,65.48,11500.0,53.5151,53.5233,53.4824,53.4824,11500.0
2014-08-06 13:30:00,65.48,65.49,65.46,65.46,14600.0,53.4824,53.4906,53.4661,53.4661,14600.0
2014-08-06 13:35:00,65.46,65.49,65.46,65.49,9400.0,53.4661,53.4906,53.4661,53.4906,9400.0
2014-08-06 13:40:00,65.48,65.48,65.46,65.46,10900.0,53.4824,53.4824,53.4661,53.4661,10900.0
2014-08-06 13:45:00,65.46,65.46,65.44,65.45,12700.0,53.4661,53.4661,53.4498,53.4579,12700.0
2014-08-06 13:50:00,65.44,65.45,65.43,65.44,37800.0,53.4498,53.4579,53.4416,53.4498,37800.0
2014-08-06 13:55:00,65.44,65.45,65.43,65.43,7400.0,53.4498,53.4579,53.4416,53.4416,7400.0
2014-08-06 14:00:00,65.43,65.43,65.41,65.43,12100.0,53.4416,53.4416,53.4253,53.4416,12100.0
2014-08-06 14:05:00,65.43,65.45,65.42,65.43,12200.0,53.4416,53.4579,53.4334,53.4416,12200.0
2014-08-06 14:10:00,65.42,65.42,65.41,65.41,4300.0,53.4334,53.4334,53.4253,53.4253,4300.0
2014-08-06 14:15:00,65.41,65.44,65.41,65.41,12400.0,53.4253,53.4498,53.4253,53.4253,12400.0
2014-08-06 14:20:00,65.41,65.42,65.41,65.42,6100.0,53.4253,53.4334,53.4253,53.4334,6100.0
2014-08-06 14:25:00,65.42,65.44,65.42,65.43,6300.0,53.4334,53.4498,53.4334,53.4416,6300.0
2014-08-06 14:30:00,65.43,65.44,65.42,65.42,50100.0,53.4416,53.4498,53.4334,53.4334,50100.0
2014-08-06 14:35:00,65.41,65.42,65.41,65.42,9700.0,53.4253,53.4334,53.4253,53.4334,9700.0
2014-08-06 14:40:00,65.41,65.47,65.41,65.47,16400.0,53.4253,53.4743,53.4253,53.4743,16400.0
2014-08-06 14:45:00,65.46,65.47,65.45,65.45,6600.0,53.4661,53.4743,53.4579,53.4579,6600.0
2014-08-06 14:50:00,65.46,65.47,65.45,65.46,5300.0,53.4661,53.4743,53.4579,53.4661,5300.0
2014-08-06 14:55:00,65.45,65.45,65.43,65.44,28200.0,53.4579,53.4579,53.4416,53.4498,28200.0
2014-08-06 15:00:00,65.43,65.48,65.43,65.48,26200.0,53.4416,53.4824,53.4416,53.4824,26200.0
2014-08-06 15:05:00,65.48,65.51,65.48,65.49,3400.0,53.4824,53.5069,53.4824,53.4906,3400.0
2014-08-06 15:10:00,65.48,65.48,65.41,65.41,36600.0,53.4824,53.4824,53.4253,53.4253,36600.0
2014-08-06 15:15:00,65.42,65.44,65.41,65.44,20500.0,53.4334,53.4498,53.4253,53.4498,20500.0
2014-08-06 15:20:00,65.44,65.44,65.43,65.43,3300.0,53.4498,53.4498,53.4416,53.4416,3300.0
2014-08-06 15:25:00,65.44,65.45,65.42,65.42,10200.0,53.4498,53.4579,53.4334,53.4334,10200.0
2014-08-06 15:30:00,65.42,65.44,65.4,65.4,16200.0,53.4334,53.4498,53.4171,53.4171,16200.0
2014-08-06 15:35:00,65.4,65.42,65.4,65.41,4200.0,53.4171,53.4334,53.4171,53.4253,4200.0
2014-08-06 15:40:00,65.41,65.44,65.41,65.42,16400.0,53.4253,53.4498,53.4253,53.4334,16400.0
2014-08-06 15:45:00,65.42,65.44,65.42,65.42,15200.0,53.4334,53.4498,53.4334,53.4334,15200.0
2014-08-06 15:50:00,65.43,65.45,65.43,65.44,13400.0,53.4416,53.4579,53.4416,53.4498,13400.0
2014-08-06 15:55:00,65.43,65.44,65.41,65.42,32000.0,53.4416,53.4498,53.4253,53.4334,32000.0
2014-08-07 09:30:00,65.22,65.25,65.15,65.17,35600.0,53.2701,53.2946,53.2129,53.2292,35600.0
2014-08-07 09:35:00,65.17,65.18,65.14,65.16,40600.0,53.2292,53.2374,53.2047,53.2211,40600.0
2014-08-07 09:40:00,65.16,65.17,65.11,65.12,53600.0,53.2211,53.2292,53.1802,53.1884,53600.0
2014-08-07 09:45:00,65.12,65.13,65.06,65.06,93600.0,53.1884,53.1966,53.1394,53.1394,93600.0
2014-08-07 09:50:00,65.06,65.11,65.06,65.11,37000.0,53.1394,53.1802,53.1394,53.1802,37000.0
2014-08-07 09:55:00,65.12,65.13,65.06,65.1,36300.0,53.1884,53.1966,53.1394,53.1721,36300.0
2014-08-07 10:00:00,65.11,65.13,65.06,65.07,15500.0,53.1802,53.1966,53.1394,53.1475,15500.0
2014-08-07 10:05:00,65.08,65.11,65.08,65.11,15500.0,53.1557,53.1802,53.1557,53.1802,15500.0
2014-08-07 10:10:00,65.1,65.1,65.07,65.07,16500.0,53.1721,53.1721,53.1475,53.1475,16500.0
2014-08-07 10:15:00,65.08,65.08,65.04,65.05,10700.0,53.1557,53.1557,53.123,53.1312,10700.0
2014-08-07 10:20:00,65.06,65.08,65.06,65.08,10100.0,53.1394,53.1557,53.1394,53.1557,10100.0
2014-08-07 10:25:00,65.08,65.12,65.08,65.1,26900.0,53.1557,53.1884,53.1557,53.1721,26900.0
2014-08-07 10:30:00,65.1,65.1,65.08,65.09,7500.0,53.1721,53.1721,53.1557,53.1639,7500.0
2014-08-07 10:35:00,65.09,65.13,65.09,65.11,10900.0,53.1639,53.1966,53.1639,53.1802,10900.0
2014-08-07 10:40:00,65.11,65.12,65.06,65.08,19500.0,53.1802,53.1884,53.1394,53.1557,19500.0
2014-08-07 10:45:00,65.06,65.09,65.04,65.05,67300.0,53.1394,53.1639,53.123,53.1312,67300.0
2014-08-07 10:50:00,65.05,65.07,65.03,65.04,12300.0,53.1312,53.1475,53.1149,53.123,12300.0
2014-08-07 10:55:00,65.05,65.12,65.05,65.11,62900.0,53.1312,53.1884,53.1312,53.1802,62900.0
2014-08-07 11:00:00,65.1,65.1,65.04,65.07,43300.0,53.1721,53.1721,53.123,53.1475,43300.0
2014-08-07 11:05:00,65.08,65.09,65.05,65.09,56200.0,53.1557,53.1639,53.1312,53.1639,56200.0
2014-08-07 11:10:00,65.08,65.08,65.01,65.01,30600.0,53.1557,53.1557,53.0985,53.0985,30600.0
2014-08-07 11:15:00,65.01,65.05,65.0,65.05,24500.0,53.0985,53.1312,53.0904,53.1312,24500.0
2014-08-07 11:20:00,65.06,65.08,65.05,65.08,27000.0,53.1394,53.1557,53.1312,53.1557,27000.0
2014-08-07 11:25:00,65.08,65.08,65.05,65.08,3800.0,53.1557,53.1557,53.1312,53.1557,3800.0
2014-08-07 11:30:00,65.06,65.1,65.04,65.07,27300.0,53.1394,53.1721,53.123,53.1475,27300.0
2014-08-07 11:35:00,65.07,65.09,65.06,65.06,26100.0,53.1475,53.1639,53.1394,53.1394,26100.0
2014-08-07 11:40:00,65.06,65.08,65.06,65.07,14500.0,53.1394,53.1557,53.1394,53.1475,14500.0
2014-08-07 11:45:00,65.06,65.06,65.02,65.05,63800.0,53.1394,53.1394,53.1067,53.1312,63800.0
2014-08-07 11:50:00,65.05,65.07,64.98,64.99,31700.0,53.1312,53.1475,53.074,53.0822,31700.0
2014-08-07 11:55:00,65.0,65.05,65.0,65.05,19300.0,53.0904,53.1312,53.0904,53.1312,19300.0
2014-08-07 12:00:00,65.01,65.05,65.01,65.04,16100.0,53.0985,53.1312,53.0985,53.123,16100.0
2014-08-07 12:05:00,65.05,65.05,65.01,65.04,7200.0,53.1312,53.1312,53.0985,53.123,7200.0
2014-08-07 12:10:00,65.03,65.03,64.98,65.01,7600.0,53.1149,53.1149,53.074,53.0985,7600.0
2014-08-07 12:15:00,65.02,65.02,64.96,64.96,24100.0,53.1067,53.1067,53.0577,53.0577,24100.0
2014-08-07 12:20:00,64.97,65.0,64.96,65.0,4000.0,53.0659,53.0904,53.0577,53.0904,4000.0
2014-08-07 12:25:00,65.0,65.0,64.95,64.95,49600.0,53.0904,53.0904,53.0495,53.0495,49600.0
2014-08-07 12:30:00,64.95,64.95,64.92,64.92,20000.0,53.0495,53.0495,53.025,53.025,20000.0
2014-08-07 12:35:00,64.92,64.93,64.89,64.92,62800.0,53.025,53.0332,53.0005,53.025,62800.0
2014-08-07 12:40:00,64.91,64.94,64.91,64.92,13300.0,53.0169,53.0414,53.0169,53.025,13300.0
2014-08-07 12:45:00,64.93,64.97,64.92,64.95,21200.0,53.0332,53.0659,53.025,53.0495,21200.0
2014-08-07 12:50:00,64.94,64.94,64.93,64.94,6200.0,53.0414,53.0414,53.0332,53.0414,6200.0
2014-08-07 12:55:00,64.95,64.95,64.93,64.93,12900.0,53.0495,53.0495,53.0332,53.0332,12900.0
2014-08-07 13:00:00,64.94,64.98,64.94,64.98,5700.0,53.0414,53.074,53.0414,53.074,5700.0
2014-08-07 13:05:00,64.98,64.99,64.97,64.99,2700.0,53.074,53.0822,53.0659,53.0822,2700.0
2014-08-07 13:10:00,65.0,65.01,64.99,65.01,14000.0,53.0904,53.0985,53.0822,53.0985,14000.0
2014-08-07 13:15:00,65.01,65.03,65.0,65.0,6100.0,53.0985,53.1149,53.0904,53.0904,6100.0
2014-08-07 13:20:00,64.99,64.99,64.98,64.98,8600.0,53.0822,53.0822,53.074,53.074,8600.0
2014-08-07 13:25:00,64.98,65.04,64.98,65.02,16300.0,53.074,53.123,53.074,53.1067,16300.0
2014-08-07 13:30:00,65.03,65.05,65.03,65.05,34500.0,53.1149,53.1312,53.1149,53.1312,34500.0
2014-08-07 13:35:00,65.05,65.06,65.03,65.05,18800.0,53.1312,53.1394,53.1149,53.1312,18800.0
2014-08-07 13:40:00,65.06,65.07,65.04,65.06,30900.0,53.1394,53.1475,53.123,53.1394,30900.0
2014-08-07 13:45:00,65.06,65.06,65.04,65.06,12800.0,53.1394,53.1394,53.123,53.1394,12800.0
2014-08-07 13:50:00,65.05,65.06,65.04,65.04,6300.0,53.1312,53.1394,53.123,53.123,6300.0
2014-08-07 13:55:00,65.03,65.05,65.03,65.05,8000.0,53.1149,53.1312,53.1149,53.1312,8000.0
2014-08-07 14:00:00,65.04,65.04,65.0,65.01,8300.0,53.123,53.123,53.0904,53.0985,8300.0
2014-08-07 14:05:00,65.02,65.05,65.02,65.05,6700.0,53.1067,53.1312,53.1067,53.1312,6700.0
2014-08-07 14:10:00,65.04,65.05,65.02,65.02,3600.0,53.123,53.1312,53.1067,53.1067,3600.0
2014-08-07 14:15:00,65.02,65.03,64.99,65.0,13700.0,53.1067,53.1149,53.0822,53.0904,13700.0
2014-08-07 14:20:00,64.99,65.0,64.98,64.99,5800.0,53.0822,53.0904,53.074,53.0822,5800.0
2014-08-07 14:25:00,64.98,65.0,64.98,64.98,7700.0,53.074,53.0904,53.074,53.074,7700.0
2014-08-07 14:30:00,64.97,65.02,64.97,64.99,6300.0,53.0659,53.1067,53.0659,53.0822,6300.0
2014-08-07 14:35:00,64.98,64.99,64.96,64.97,54900.0,53.074,53.0822,53.0577,53.0659,54900.0
2014-08-07 14:40:00,64.98,65.01,64.95,64.95,14500.0,53.074,53.0985,53.0495,53.0495,14500.0
2014-08-07 14:45:00,64.96,65.0,64.96,64.96,11400.0,53.0577,53.0904,53.0577,53.0577,11400.0
2014-08-07 14:50:00,64.96,64.97,64.95,64.95,8000.0,53.0577,53.0659,53.0495,53.0495,8000.0
2014-08-07 14:55:00,64.95,64.95,64.92,64.94,29400.0,53.0495,53.0495,53.025,53.0414,29400.0
2014-08-07 15:00:00,64.93,65.0,64.93,64.97,13900.0,53.0332,53.0904,53.0332,53.0659,13900.0
2014-08-07 15:05:00,64.97,64.98,64.9,64.94,49800.0,53.0659,53.074,53.0087,53.0414,49800.0
2014-08-07 15:10:00,64.95,64.97,64.9,64.9,31200.0,53.0495,53.0659,53.0087,53.0087,31200.0
2014-08-07 15:15:00,64.9,64.93,64.86,64.93,20200.0,53.0087,53.0332,52.976,53.0332,20200.0
2014-08-07 15:20:00,64.93,64.93,64.87,64.9,56900.0,53.0332,53.0332,52.9842,53.0087,56900.0
2014-08-07 15:25:00,64.9,64.9,64.86,64.89,30900.0,53.0087,53.0087,52.976,53.0005,30900.0
2014-08-07 15:30:00,64.89,64.91,64.86,64.91,29500.0,53.0005,53.0169,52.976,53.0169,29500.0
2014-08-07 15:35:00,64.9,64.93,64.87,64.92,39800.0,53.0087,53.0332,52.9842,53.025,39800.0
2014-08-07 15:40:00,64.92,64.95,64.9,64.93,49500.0,53.025,53.0495,53.0087,53.0332,49500.0
2014-08-07 15:45:00,64.94,64.96,64.92,64.93,91300.0,53.0414,53.0577,53.025,53.0332,91300.0
2014-08-07 15:50:00,64.94,64.96,64.93,64.95,122700.0,53.0414,53.0577,53.0332,53.0495,122700.0
2014-08-07 15:55:00,64.95,64.99,64.95,64.96,147100.0,53.0495,53.0822,53.0495,53.0577,147100.0
2014-08-08 09:30:00,64.67,64.8,64.67,64.78,49200.0,52.8208,52.927,52.8208,52.9107,49200.0
2014-08-08 09:35:00,64.77,64.8,64.77,64.78,51900.0,52.9025,52.927,52.9025,52.9107,51900.0
2014-08-08 09:40:00,64.78,64.78,64.72,64.75,41800.0,52.9107,52.9107,52.8617,52.8862,41800.0
2014-08-08 09:45:00,64.75,64.78,64.73,64.78,29800.0,52.8862,52.9107,52.8698,52.9107,29800.0
2014-08-08 09:50:00,64.78,64.82,64.78,64.8,20100.0,52.9107,52.9434,52.9107,52.927,20100.0
2014-08-08 09:55:00,64.8,64.82,64.75,64.75,45600.0,52.927,52.9434,52.8862,52.8862,45600.0
2014-08-08 10:00:00,64.73,64.79,64.71,64.79,33300.0,52.8698,52.9189,52.8535,52.9189,33300.0
2014-08-08 10:05:00,64.79,64.82,64.76,64.78,81800.0,52.9189,52.9434,52.8943,52.9107,81800.0
2014-08-08 10:10:00,64.79,64.81,64.76,64.77,21500.0,52.9189,52.9352,52.8943,52.9025,21500.0
2014-08-08 10:15:00,64.77,64.8,64.74,64.77,30900.0,52.9025,52.927,52.878,52.9025,30900.0
2014-08-08 10:20:00,64.78,64.8,64.73,64.78,29800.0,52.9107,52.927,52.8698,52.9107,29800.0
2014-08-08 10:25:00,64.78,64.78,64.74,64.78,30700.0,52.9107,52.9107,52.878,52.9107,30700.0
2014-08-08 10:30:00,64.76,64.81,64.74,64.8,39900.0,52.8943,52.9352,52.878,52.927,39900.0
2014-08-08 10:35:00,64.81,64.89,64.81,64.86,71700.0,52.9352,53.0005,52.9352,52.976,71700.0
2014-08-08 10:40:00,64.87,64.91,64.87,64.89,134900.0,52.9842,53.0169,52.9842,53.0005,134900.0
2014-08-08 10:45:00,64.89,64.92,64.87,64.87,41300.0,53.0005,53.025,52.9842,52.9842,41300.0
2014-08-08 10:50:00,64.87,64.89,64.87,64.87,18800.0,52.9842,53.0005,52.9842,52.9842,18800.0
2014-08-08 10:55:00,64.88,64.88,64.85,64.85,51500.0,52.9924,52.9924,52.9679,52.9679,51500.0
2014-08-08 11:00:00,64.85,64.86,64.82,64.85,22300.0,52.9679,52.976,52.9434,52.9679,22300.0
2014-08-08 11:05:00,64.86,64.9,64.86,64.86,56300.0,52.976,53.0087,52.976,52.976,56300.0
2014-08-08 11:10:00,64.87,64.92,64.87,64.88,61500.0,52.9842,53.025,52.9842,52.9924,61500.0
2014-08-08 11:15:00,64.88,64.89,64.87,64.88,14400.0,52.9924,53.0005,52.9842,52.9924,14400.0
2014-08-08 11:20:00,64.88,64.89,64.86,64.87,46500.0,52.9924,53.0005,52.976,52.9842,46500.0
2014-08-08 11:25:00,64.87,64.9,64.87,64.88,12200.0,52.9842,53.0087,52.9842,52.9924,12200.0
2014-08-08 11:30:00,64.89,64.9,64.88,64.89,26200.0,53.0005,53.0087,52.9924,53.0005,26200.0
2014-08-08 11:35:00,64.89,64.89,64.88,64.89,34900.0,53.0005,53.0005,52.9924,53.0005,34900.0
2014-08-08 11:40:00,64.89,64.91,64.89,64.91,19400.0,53.0005,53.0169,53.0005,53.0169,19400.0
2014-08-08 11:45:00,64.91,64.92,64.91,64.91,49000.0,53.0169,53.025,53.0169,53.0169,49000.0
2014-08-08 11:50:00,64.91,64.92,64.9,64.91,37200.0,53.0169,53.025,53.0087,53.0169,37200.0
2014-08-08 11:55:00,64.91,64.91,64.89,64.89,46700.0,53.0169,53.0169,53.0005,53.0005,46700.0
2014-08-08 12:00:00,64.89,64.91,64.89,64.91,9700.0,53.0005,53.0169,53.0005,53.0169,9700.0
2014-08-08 12:05:00,64.91,64.91,64.9,64.91,35900.0,53.0169,53.0169,53.0087,53.0169,35900.0
2014-08-08 12:10:00,64.91,64.91,64.9,64.91,17700.0,53.0169,53.0169,53.0087,53.0169,17700.0
2014-08-08 12:15:00,64.91,64.93,64.91,64.92,39100.0,53.0169,53.0332,53.0169,53.025,39100.0
2014-08-08 12:20:00,64.93,64.95,64.92,64.92,49600.0,53.0332,53.0495,53.025,53.025,49600.0
2014-08-08 12:25:00,64.92,64.92,64.86,64.86,52400.0,53.025,53.025,52.976,52.976,52400.0
2014-08-08 12:30:00,64.86,64.88,64.86,64.87,46500.0,52.976,52.9924,52.976,52.9842,46500.0
2014-08-08 12:35:00,64.87,64.88,64.85,64.87,25100.0,52.9842,52.9924,52.9679,52.9842,25100.0
2014-08-08 12:40:00,64.87,64.88,64.86,64.87,21300.0,52.9842,52.9924,52.976,52.9842,21300.0
2014-08-08 12:45:00,64.88,64.88,64.86,64.87,20900.0,52.9924,52.9924,52.976,52.9842,20900.0
2014-08-08 12:50:00,64.87,64.88,64.86,64.87,18400.0,52.9842,52.9924,52.976,52.9842,18400.0
2014-08-08 12:55:00,64.88,64.89,64.87,64.89,25200.0,52.9924,53.0005,52.9842,53.0005,25200.0
2014-08-08 13:00:00,64.89,64.9,64.88,64.9,22300.0,53.0005,53.0087,52.9924,53.0087,22300.0
2014-08-08 13:05:00,64.89,64.92,64.89,64.92,32700.0,53.0005,53.025,53.0005,53.025,32700.0
2014-08-08 13:10:00,64.92,64.94,64.92,64.94,36700.0,53.025,53.0414,53.025,53.0414,36700.0
2014-08-08 13:15:00,64.94,65.0,64.94,64.99,278100.0,53.0414,53.0904,53.0414,53.0822,278100.0
2014-08-08 13:20:00,65.0,65.04,65.0,65.04,62300.0,53.0904,53.123,53.0904,53.123,62300.0
2014-08-08 13:25:00,65.04,65.06,65.03,65.06,52600.0,53.123,53.1394,53.1149,53.1394,52600.0
2014-08-08 13:30:00,65.06,65.06,64.99,65.02,73700.0,53.1394,53.1394,53.0822,53.1067,73700.0
2014-08-08 13:35:00,65.02,65.12,65.02,65.12,368100.0,53.1067,53.1884,53.1067,53.1884,368100.0
2014-08-08 13:40:00,65.13,65.17,65.13,65.17,87200.0,53.1966,53.2292,53.1966,53.2292,87200.0
2014-08-08 13:45:00,65.17,65.2,65.14,65.2,112300.0,53.2292,53.2537,53.2047,53.2537,112300.0
2014-08-08 13:50:00,65.2,65.23,65.2,65.21,545100.0,53.2537,53.2782,53.2537,53.2619,545100.0
2014-08-08 13:55:00,65.2,65.2,65.2,65.2,58300.0,53.2537,53.2537,53.2537,53.2537,58300.0
2014-08-08 14:00:00,65.21,65.21,65.2,65.21,33700.0,53.2619,53.2619,53.2537,53.2619,33700.0
2014-08-08 14:05:00,65.21,65.24,65.21,65.23,78100.0,53.2619,53.2864,53.2619,53.2782,78100.0
2014-08-08 14:10:00,65.22,65.23,65.2,65.2,10400.0,53.2701,53.2782,53.2537,53.2537,10400.0
2014-08-08 14:15:00,65.2,65.21,65.2,65.2,38600.0,53.2537,53.2619,53.2537,53.2537,38600.0
2014-08-08 14:20:00,65.2,65.22,65.2,65.21,18100.0,53.2537,53.2701,53.2537,53.2619,18100.0
2014-08-08 14:25:00,65.2,65.21,65.2,65.2,12000.0,53.2537,53.2619,53.2537,53.2537,12000.0
2014-08-08 14:30:00,65.2,65.21,65.19,65.19,35800.0,53.2537,53.2619,53.2456,53.2456,35800.0
2014-08-08 14:35:00,65.19,65.19,65.17,65.18,11300.0,53.2456,53.2456,53.2292,53.2374,11300.0
2014-08-08 14:40:00,65.19,65.19,65.18,65.18,11400.0,53.2456,53.2456,53.2374,53.2374,11400.0
2014-08-08 14:45:00,65.17,65.18,65.16,65.17,8400.0,53.2292,53.2374,53.2211,53.2292,8400.0
2014-08-08 14:50:00,65.17,65.17,65.16,65.17,2600.0,53.2292,53.2292,53.2211,53.2292,2600.0
2014-08-08 14:55:00,65.17,65.17,65.14,65.14,3500.0,53.2292,53.2292,53.2047,53.2047,3500.0
2014-08-08 15:00:00,65.13,65.13,65.09,65.09,14000.0,53.1966,53.1966,53.1639,53.1639,14000.0
2014-08-08 15:05:00,65.09,65.12,65.09,65.09,31400.0,53.1639,53.1884,53.1639,53.1639,31400.0
2014-08-08 15:10:00,65.09,65.1,65.08,65.09,19600.0,53.1639,53.1721,53.1557,53.1639,19600.0
2014-08-08 15:15:00,65.09,65.1,65.09,65.09,20800.0,53.1639,53.1721,53.1639,53.1639,20800.0
2014-08-08 15:20:00,65.09,65.12,65.09,65.11,31400.0,53.1639,53.1884,53.1639,53.1802,31400.0
2014-08-08 15:25:00,65.11,65.15,65.1,65.15,41800.0,53.1802,53.2129,53.1721,53.2129,41800.0
2014-08-08 15:30:00,65.15,65.16,65.13,65.15,35500.0,53.2129,53.2211,53.1966,53.2129,35500.0
2014-08-08 15:35:00,65.16,65.18,65.15,65.16,35100.0,53.2211,53.2374,53.2129,53.2211,35100.0
2014-08-08 15:40:00,65.16,65.17,65.15,65.15,36300.0,53.2211,53.2292,53.2129,53.2129,36300.0
2014-08-08 15:45:00,65.15,65.19,65.15,65.17,47100.0,53.2129,53.2456,53.2129,53.2292,47100.0
2014-08-08 15:50:00,65.17,65.19,65.17,65.17,64500.0,53.2292,53.2456,53.2292,53.2292,64500.0
2014-08-08 15:55:00,65.17,65.18,65.13,65.13,160000.0,53.2292,53.2374,53.1966,53.1966,160000.0
2014-08-11 09:30:00,65.3,65.35,65.26,65.27,36300.0,53.3354,53.3762,53.3027,53.3109,36300.0
2014-08-11 09:35:00,65.27,65.3,65.27,65.29,48700.0,53.3109,53.3354,53.3109,53.3272,48700.0
2014-08-11 09:40:00,65.29,65.31,65.25,65.26,54100.0,53.3272,53.3436,53.2946,53.3027,54100.0
2014-08-11 09:45:00,65.25,65.28,65.25,65.27,40100.0,53.2946,53.3191,53.2946,53.3109,40100.0
2014-08-11 09:50:00,65.27,65.29,65.27,65.29,46700.0,53.3109,53.3272,53.3109,53.3272,46700.0
2014-08-11 09:55:00,65.3,65.32,65.28,65.28,45700.0,53.3354,53.3517,53.3191,53.3191,45700.0
2014-08-11 10:00:00,65.28,65.3,65.28,65.3,23100.0,53.3191,53.3354,53.3191,53.3354,23100.0
2014-08-11 10:05:00,65.3,65.31,65.29,65.31,12900.0,53.3354,53.3436,53.3272,53.3436,12900.0
2014-08-11 10:10:00,65.32,65.32,65.3,65.3,29200.0,53.3517,53.3517,53.3354,53.3354,29200.0
2014-08-11 10:15:00,65.31,65.33,65.3,65.31,24100.0,53.3436,53.3599,53.3354,53.3436,24100.0
2014-08-11 10:20:00,65.3,65.31,65.3,65.31,9800.0,53.3354,53.3436,53.3354,53.3436,9800.0
2014-08-11 10:25:00,65.3,65.31,65.28,65.28,19400.0,53.3354,53.3436,53.3191,53.3191,19400.0
2014-08-11 10:30:00,65.28,65.29,65.27,65.29,50200.0,53.3191,53.3272,53.3109,53.3272,50200.0
2014-08-11 10:35:00,65.29,65.31,65.28,65.3,22700.0,53.3272,53.3436,53.3191,53.3354,22700.0
2014-08-11 10:40:00,65.31,65.32,65.31,65.32,16000.0,53.3436,53.3517,53.3436,53.3517,16000.0
2014-08-11 10:45:00,65.32,65.32,65.3,65.31,18700.0,53.3517,53.3517,53.3354,53.3436,18700.0
2014-08-11 10:50:00,65.31,65.32,65.27,65.32,13300.0,53.3436,53.3517,53.3109,53.3517,13300.0
2014-08-11 10:55:00,65.31,65.31,65.29,65.29,27600.0,53.3436,53.3436,53.3272,53.3272,27600.0
2014-08-11 11:00:00,65.28,65.28,65.26,65.27,9300.0,53.3191,53.3191,53.3027,53.3109,9300.0
2014-08-11 11:05:00,65.28,65.3,65.28,65.3,14600.0,53.3191,53.3354,53.3191,53.3354,14600.0
2014-08-11 11:10:00,65.3,65.32,65.3,65.32,27500.0,53.3354,53.3517,53.3354,53.3517,27500.0
2014-08-11 11:15:00,65.32,65.35,65.32,65.35,18700.0,53.3517,53.3762,53.3517,53.3762,18700.0
2014-08-11 11:20:00,65.34,65.34,65.33,65.34,16400.0,53.3681,53.3681,53.3599,53.3681,16400.0
2014-08-11 11:25:00,65.34,65.34,65.33,65.34,3200.0,53.3681,53.3681,53.3599,53.3681,3200.0
2014-08-11 11:30:00,65.34,65.34,65.33,65.34,18100.0,53.3681,53.3681,53.3599,53.3681,18100.0
2014-08-11 11:35:00,65.34,65.34,65.32,65.32,10400.0,53.3681,53.3681,53.3517,53.3517,10400.0
2014-08-11 11:40:00,65.32,65.33,65.31,65.33,27200.0,53.3517,53.3599,53.3436,53.3599,27200.0
2014-08-11 11:45:00,65.33,65.33,65.31,65.31,13300.0,53.3599,53.3599,53.3436,53.3436,13300.0
2014-08-11 11:50:00,65.32,65.32,65.31,65.31,7100.0,53.3517,53.3517,53.3436,53.3436,7100.0
2014-08-11 11:55:00,65.31,65.33,65.31,65.32,14400.0,53.3436,53.3599,53.3436,53.3517,14400.0
2014-08-11 12:00:00,65.32,65.32,65.3,65.3,13400.0,53.3517,53.3517,53.3354,53.3354,13400.0
2014-08-11 12:05:00,65.29,65.32,65.29,65.31,26800.0,53.3272,53.3517,53.3272,53.3436,26800.0
2014-08-11 12:10:00,65.31,65.32,65.3,65.32,11200.0,53.3436,53.3517,53.3354,53.3517,11200.0
2014-08-11 12:15:00,65.32,65.32,65.29,65.31,22900.0,53.3517,53.3517,53.3272,53.3436,22900.0
2014-08-11 12:20:00,65.32,65.33,65.31,65.32,26700.0,53.3517,53.3599,53.3436,53.3517,26700.0
2014-08-11 12:25:00,65.32,65.33,65.31,65.32,16400.0,53.3517,53.3599,53.3436,53.3517,16400.0
2014-08-11 12:30:00,65.32,65.32,65.32,65.32,800.0,53.3517,53.3517,53.3517,53.3517,800.0
2014-08-11 12:35:00,65.33,65.34,65.32,65.33,13600.0,53.3599,53.3681,53.3517,53.3599,13600.0
2014-08-11 12:40:00,65.34,65.36,65.33,65.35,26600.0,53.3681,53.3844,53.3599,53.3762,26600.0
2014-08-11 12:45:00,65.36,65.36,65.33,65.33,31500.0,53.3844,53.3844,53.3599,53.3599,31500.0
2014-08-11 12:50:00,65.34,65.35,65.33,65.35,43000.0,53.3681,53.3762,53.3599,53.3762,43000.0
2014-08-11 12:55:00,65.36,65.37,65.35,65.36,8000.0,53.3844,53.3926,53.3762,53.3844,8000.0
2014-08-11 13:00:00,65.35,65.36,65.35,65.36,7000.0,53.3762,53.3844,53.3762,53.3844,7000.0
2014-08-11 13:05:00,65.35,65.37,65.35,65.37,24100.0,53.3762,53.3926,53.3762,53.3926,24100.0
2014-08-11 13:10:00,65.37,65.37,65.36,65.37,6300.0,53.3926,53.3926,53.3844,53.3926,6300.0
2014-08-11 13:15:00,65.36,65.37,65.34,65.35,17400.0,53.3844,53.3926,53.3681,53.3762,17400.0
2014-08-11 13:20:00,65.35,65.37,65.35,65.36,5300.0,53.3762,53.3926,53.3762,53.3844,5300.0
2014-08-11 13:25:00,65.36,65.37,65.35,65.35,36600.0,53.3844,53.3926,53.3762,53.3762,36600.0
2014-08-11 13:30:00,65.36,65.39,65.36,65.39,90500.0,53.3844,53.4089,53.3844,53.4089,90500.0
2014-08-11 13:35:00,65.39,65.39,65.38,65.38,71000.0,53.4089,53.4089,53.4007,53.4007,71000.0
2014-08-11 13:40:00,65.39,65.42,65.37,65.37,247600.0,53.4089,53.4334,53.3926,53.3926,247600.0
2014-08-11 13:45:00,65.38,65.39,65.37,65.39,9700.0,53.4007,53.4089,53.3926,53.4089,9700.0
2014-08-11 13:50:00,65.4,65.4,65.34,65.34,32500.0,53.4171,53.4171,53.3681,53.3681,32500.0
2014-08-11 13:55:00,65.33,65.35,65.32,65.35,11100.0,53.3599,53.3762,53.3517,53.3762,11100.0
2014-08-11 14:00:00,65.35,65.35,65.32,65.35,10200.0,53.3762,53.3762,53.3517,53.3762,10200.0
2014-08-11 14:05:00,65.35,65.36,65.33,65.36,31800.0,53.3762,53.3844,53.3599,53.3844,31800.0
2014-08-11 14:10:00,65.36,65.36,65.33,65.33,10900.0,53.3844,53.3844,53.3599,53.3599,10900.0
2014-08-11 14:15:00,65.33,65.36,65.33,65.35,24400.0,53.3599,53.3844,53.3599,53.3762,24400.0
2014-08-11 14:20:00,65.35,65.37,65.35,65.37,11700.0,53.3762,53.3926,53.3762,53.3926,11700.0
2014-08-11 14:25:00,65.37,65.37,65.33,65.36,13000.0,53.3926,53.3926,53.3599,53.3844,13000.0
2014-08-11 14:30:00,65.34,65.36,65.31,65.35,21500.0,53.3681,53.3844,53.3436,53.3762,21500.0
2014-08-11 14:35:00,65.35,65.37,65.34,65.35,28700.0,53.3762,53.3926,53.3681,53.3762,28700.0
2014-08-11 14:40:00,65.35,65.38,65.34,65.37,16500.0,53.3762,53.4007,53.3681,53.3926,16500.0
2014-08-11 14:45:00,65.39,65.4,65.37,65.39,25500.0,53.4089,53.4171,53.3926,53.4089,25500.0
2014-08-11 14:50:00,65.4,65.4,65.37,65.39,9500.0,53.4171,53.4171,53.3926,53.4089,9500.0
2014-08-11 14:55:00,65.39,65.4,65.38,65.39,10200.0,53.4089,53.4171,53.4007,53.4089,10200.0
2014-08-11 15:00:00,65.38,65.39,65.38,65.39,10300.0,53.4007,53.4089,53.4007,53.4089,10300.0
2014-08-11 15:05:00,65.39,65.41,65.39,65.41,13700.0,53.4089,53.4253,53.4089,53.4253,13700.0
2014-08-11 15:10:00,65.4,65.42,65.4,65.41,9400.0,53.4171,53.4334,53.4171,53.4253,9400.0
2014-08-11 15:15:00,65.42,65.42,65.41,65.41,7900.0,53.4334,53.4334,53.4253,53.4253,7900.0
2014-08-11 15:20:00,65.41,65.41,65.4,65.41,22500.0,53.4253,53.4253,53.4171,53.4253,22500.0
2014-08-11 15:25:00,65.41,65.42,65.4,65.41,6700.0,53.4253,53.4334,53.4171,53.4253,6700.0
2014-08-11 15:30:00,65.41,65.42,65.4,65.41,14600.0,53.4253,53.4334,53.4171,53.4253,14600.0
2014-08-11 15:35:00,65.41,65.42,65.4,65.42,43300.0,53.4253,53.4334,53.4171,53.4334,43300.0
2014-08-11 15:40:00,65.41,65.42,65.39,65.39,13900.0,53.4253,53.4334,53.4089,53.4089,13900.0
2014-08-11 15:45:00,65.39,65.41,65.38,65.38,36400.0,53.4089,53.4253,53.4007,53.4007,36400.0
2014-08-11 15:50:00,65.38,65.4,65.38,65.4,47900.0,53.4007,53.4171,53.4007,53.4171,47900.0
2014-08-11 15:55:00,65.39,65.4,65.34,65.36,60800.0,53.4089,53.4171,53.3681,53.3844,60800.0
2014-08-12 09:30:00,65.27,65.27,65.21,65.25,31100.0,53.3109,53.3109,53.2619,53.2946,31100.0
2014-08-12 09:35:00,65.25,65.31,65.25,65.31,36300.0,53.2946,53.3436,53.2946,53.3436,36300.0
2014-08-12 09:40:00,65.31,65.33,65.3,65.32,21100.0,53.3436,53.3599,53.3354,53.3517,21100.0
2014-08-12 09:45:00,65.32,65.34,65.31,65.34,12200.0,53.3517,53.3681,53.3436,53.3681,12200.0
2014-08-12 09:50:00,65.34,65.34,65.28,65.29,16200.0,53.3681,53.3681,53.3191,53.3272,16200.0
2014-08-12 09:55:00,65.29,65.33,65.28,65.33,5700.0,53.3272,53.3599,53.3191,53.3599,5700.0
2014-08-12 10:00:00,65.33,65.33,65.29,65.32,8100.0,53.3599,53.3599,53.3272,53.3517,8100.0
2014-08-12 10:05:00,65.32,65.35,65.28,65.29,20000.0,53.3517,53.3762,53.3191,53.3272,20000.0
2014-08-12 10:10:00,65.28,65.32,65.27,65.3,18300.0,53.3191,53.3517,53.3109,53.3354,18300.0
2014-08-12 10:15:00,65.31,65.36,65.29,65.34,8800.0,53.3436,53.3844,53.3272,53.3681,8800.0
2014-08-12 10:20:00,65.33,65.35,65.33,65.35,7500.0,53.3599,53.3762,53.3599,53.3762,7500.0
2014-08-12 10:25:00,65.35,65.35,65.32,65.34,14500.0,53.3762,53.3762,53.3517,53.3681,14500.0
2014-08-12 10:30:00,65.34,65.34,65.3,65.32,10200.0,53.3681,53.3681,53.3354,53.3517,10200.0
2014-08-12 10:35:00,65.32,65.33,65.31,65.32,4500.0,53.3517,53.3599,53.3436,53.3517,4500.0
2014-08-12 10:40:00,65.32,65.34,65.29,65.29,16500.0,53.3517,53.3681,53.3272,53.3272,16500.0
2014-08-12 10:45:00,65.29,65.31,65.29,65.29,6200.0,53.3272,53.3436,53.3272,53.3272,6200.0
2014-08-12 10:50:00,65.28,65.31,65.27,65.3,16200.0,53.3191,53.3436,53.3109,53.3354,16200.0
2014-08-12 10:55:00,65.3,65.31,65.3,65.31,5000.0,53.3354,53.3436,53.3354,53.3436,5000.0
2014-08-12 11:00:00,65.3,65.3,65.24,65.27,37300.0,53.3354,53.3354,53.2864,53.3109,37300.0
2014-08-12 11:05:00,65.27,65.27,65.25,65.26,22100.0,53.3109,53.3109,53.2946,53.3027,22100.0
2014-08-12 11:10:00,65.26,65.3,65.26,65.29,39700.0,53.3027,53.3354,53.3027,53.3272,39700.0
2014-08-12 11:15:00,65.29,65.3,65.27,65.3,30000.0,53.3272,53.3354,53.3109,53.3354,30000.0
2014-08-12 11:20:00,65.31,65.33,65.29,65.31,35900.0,53.3436,53.3599,53.3272,53.3436,35900.0
2014-08-12 11:25:00,65.31,65.32,65.31,65.31,13100.0,53.3436,53.3517,53.3436,53.3436,13100.0
2014-08-12 11:30:00,65.31,65.32,65.3,65.32,18600.0,53.3436,53.3517,53.3354,53.3517,18600.0
2014-08-12 11:35:00,65.32,65.36,65.32,65.36,108900.0,53.3517,53.3844,53.3517,53.3844,108900.0
2014-08-12 11:40:00,65.36,65.36,65.35,65.36,38300.0,53.3844,53.3844,53.3762,53.3844,38300.0
2014-08-12 11:45:00,65.36,65.38,65.35,65.38,16300.0,53.3844,53.4007,53.3762,53.4007,16300.0
2014-08-12 11:50:00,65.37,65.39,65.37,65.38,6800.0,53.3926,53.4089,53.3926,53.4007,6800.0
2014-08-12 11:55:00,65.37,65.37,65.36,65.36,18900.0,53.3926,53.3926,53.3844,53.3844,18900.0
2014-08-12 12:00:00,65.35,65.36,65.34,65.36,75500.0,53.3762,53.3844,53.3681,53.3844,75500.0
2014-08-12 12:05:00,65.36,65.37,65.35,65.37,17500.0,53.3844,53.3926,53.3762,53.3926,17500.0
2014-08-12 12:10:00,65.38,65.41,65.37,65.41,22500.0,53.4007,53.4253,53.3926,53.4253,22500.0
2014-08-12 12:15:00,65.4,65.41,65.38,65.38,4000.0,53.4171,53.4253,53.4007,53.4007,4000.0
2014-08-12 12:20:00,65.39,65.4,65.37,65.39,6600.0,53.4089,53.4171,53.3926,53.4089,6600.0
2014-08-12 12:25:00,65.4,65.42,65.39,65.39,44900.0,53.4171,53.4334,53.4089,53.4089,44900.0
2014-08-12 12:30:00,65.39,65.4,65.38,65.39,2600.0,53.4089,53.4171,53.4007,53.4089,2600.0
2014-08-12 12:35:00,65.4,65.44,65.4,65.43,72900.0,53.4171,53.4498,53.4171,53.4416,72900.0
2014-08-12 12:40:00,65.43,65.46,65.43,65.45,10100.0,53.4416,53.4661,53.4416,53.4579,10100.0
2014-08-12 12:45:00,65.45,65.48,65.44,65.45,15100.0,53.4579,53.4824,53.4498,53.4579,15100.0
2014-08-12 12:50:00,65.45,65.45,65.43,65.44,6800.0,53.4579,53.4579,53.4416,53.4498,6800.0
2014-08-12 12:55:00,65.44,65.45,65.43,65.43,4400.0,53.4498,53.4579,53.4416,53.4416,4400.0
2014-08-12 13:00:00,65.43,65.48,65.43,65.48,4100.0,53.4416,53.4824,53.4416,53.4824,4100.0
2014-08-12 13:05:00,65.48,65.48,65.44,65.46,22200.0,53.4824,53.4824,53.4498,53.4661,22200.0
2014-08-12 13:10:00,65.46,65.48,65.46,65.46,5800.0,53.4661,53.4824,53.4661,53.4661,5800.0
2014-08-12 13:15:00,65.46,65.47,65.45,65.47,2300.0,53.4661,53.4743,53.4579,53.4743,2300.0
2014-08-12 13:20:00,65.47,65.47,65.42,65.42,20600.0,53.4743,53.4743,53.4334,53.4334,20600.0
2014-08-12 13:25:00,65.42,65.45,65.42,65.45,13100.0,53.4334,53.4579,53.4334,53.4579,13100.0
2014-08-12 13:30:00,65.44,65.44,65.38,65.4,7000.0,53.4498,53.4498,53.4007,53.4171,7000.0
2014-08-12 13:35:00,65.4,65.41,65.38,65.4,5400.0,53.4171,53.4253,53.4007,53.4171,5400.0
2014-08-12 13:40:00,65.4,65.41,65.4,65.4,2700.0,53.4171,53.4253,53.4171,53.4171,2700.0
2014-08-12 13:45:00,65.4,65.4,65.39,65.39,3600.0,53.4171,53.4171,53.4089,53.4089,3600.0
2014-08-12 13:50:00,65.39,65.41,65.39,65.4,3000.0,53.4089,53.4253,53.4089,53.4171,3000.0
2014-08-12 13:55:00,65.4,65.41,65.39,65.41,4500.0,53.4171,53.4253,53.4089,53.4253,4500.0
2014-08-12 14:00:00,65.4,65.41,65.39,65.39,10100.0,53.4171,53.4253,53.4089,53.4089,10100.0
2014-08-12 14:05:00,65.4,65.4,65.36,65.36,23400.0,53.4171,53.4171,53.3844,53.3844,23400.0
2014-08-12 14:10:00,65.37,65.39,65.34,65.35,38800.0,53.3926,53.4089,53.3681,53.3762,38800.0
2014-08-12 14:15:00,65.36,65.38,65.36,65.37,10900.0,53.3844,53.4007,53.3844,53.3926,10900.0
2014-08-12 14:20:00,65.38,65.39,65.37,65.37,4200.0,53.4007,53.4089,53.3926,53.3926,4200.0
2014-08-12 14:25:00,65.38,65.38,65.35,65.37,18000.0,53.4007,53.4007,53.3762,53.3926,18000.0
2014-08-12 14:30:00,65.36,65.37,65.34,65.35,50400.0,53.3844,53.3926,53.3681,53.3762,50400.0
2014-08-12 14:35:00,65.36,65.42,65.35,65.41,19600.0,53.3844,53.4334,53.3762,53.4253,19600.0
2014-08-12 14:40:00,65.41,65.44,65.39,65.41,25500.0,53.4253,53.4498,53.4089,53.4253,25500.0
2014-08-12 14:45:00,65.41,65.42,65.4,65.41,3000.0,53.4253,53.4334,53.4171,53.4253,3000.0
2014-08-12 14:50:00,65.42,65.45,65.42,65.42,3600.0,53.4334,53.4579,53.4334,53.4334,3600.0
2014-08-12 14:55:00,65.42,65.43,65.41,65.42,5000.0,53.4334,53.4416,53.4253,53.4334,5000.0
2014-08-12 15:00:00,65.42,65.45,65.42,65.44,7100.0,53.4334,53.4579,53.4334,53.4498,7100.0
2014-08-12 15:05:00,65.44,65.47,65.44,65.46,10600.0,53.4498,53.4743,53.4498,53.4661,10600.0
2014-08-12 15:10:00,65.46,65.48,65.45,65.48,4400.0,53.4661,53.4824,53.4579,53.4824,4400.0
2014-08-12 15:15:00,65.48,65.48,65.45,65.46,28200.0,53.4824,53.4824,53.4579,53.4661,28200.0
2014-08-12 15:20:00,65.46,65.47,65.45,65.47,12000.0,53.4661,53.4743,53.4579,53.4743,12000.0
2014-08-12 15:25:00,65.48,65.48,65.45,65.45,13200.0,53.4824,53.4824,53.4579,53.4579,13200.0
2014-08-12 15:30:00,65.45,65.47,65.45,65.47,21300.0,53.4579,53.4743,53.4579,53.4743,21300.0
2014-08-12 15:35:00,65.47,65.48,65.46,65.47,19400.0,53.4743,53.4824,53.4661,53.4743,19400.0
2014-08-12 15:40:00,65.48,65.5,65.48,65.48,11200.0,53.4824,53.4988,53.4824,53.4824,11200.0
2014-08-12 15:45:00,65.49,65.52,65.49,65.51,24000.0,53.4906,53.5151,53.4906,53.5069,24000.0
2014-08-12 15:50:00,65.51,65.53,65.5,65.53,31800.0,53.5069,53.5233,53.4988,53.5233,31800.0
2014-08-12 15:55:00,65.53,65.55,65.5,65.51,69200.0,53.5233,53.5396,53.4988,53.5069,69200.0
2014-08-13 09:30:00,65.92,66.01,65.89,65.96,124400.0,53.8418,53.9153,53.8173,53.8745,124400.0
2014-08-13 09:35:00,65.96,65.98,65.9,65.91,72800.0,53.8745,53.8908,53.8255,53.8336,72800.0
2014-08-13 09:40:00,65.92,65.92,65.85,65.86,20500.0,53.8418,53.8418,53.7846,53.7928,20500.0
2014-08-13 09:45:00,65.87,65.87,65.78,65.79,65800.0,53.801,53.801,53.7275,53.7356,65800.0
2014-08-13 09:50:00,65.79,65.81,65.78,65.79,28400.0,53.7356,53.752,53.7275,53.7356,28400.0
2014-08-13 09:55:00,65.78,65.79,65.75,65.78,20000.0,53.7275,53.7356,53.703,53.7275,20000.0
2014-08-13 10:00:00,65.8,65.83,65.79,65.83,10300.0,53.7438,53.7683,53.7356,53.7683,10300.0
2014-08-13 10:05:00,65.83,65.86,65.8,65.8,6800.0,53.7683,53.7928,53.7438,53.7438,6800.0
2014-08-13 10:10:00,65.8,65.81,65.76,65.77,5300.0,53.7438,53.752,53.7111,53.7193,5300.0
2014-08-13 10:15:00,65.77,65.81,65.76,65.8,7200.0,53.7193,53.752,53.7111,53.7438,7200.0
2014-08-13 10:20:00,65.81,65.84,65.81,65.81,11500.0,53.752,53.7765,53.752,53.752,11500.0
2014-08-13 10:25:00,65.81,65.81,65.79,65.8,14500.0,53.752,53.752,53.7356,53.7438,14500.0
2014-08-13 10:30:00,65.81,65.86,65.79,65.83,60400.0,53.752,53.7928,53.7356,53.7683,60400.0
2014-08-13 10:35:00,65.84,65.89,65.84,65.89,23800.0,53.7765,53.8173,53.7765,53.8173,23800.0
2014-08-13 10:40:00,65.9,65.91,65.87,65.88,36100.0,53.8255,53.8336,53.801,53.8091,36100.0
2014-08-13 10:45:00,65.87,65.89,65.87,65.88,28400.0,53.801,53.8173,53.801,53.8091,28400.0
2014-08-13 10:50:00,65.88,65.9,65.88,65.9,28500.0,53.8091,53.8255,53.8091,53.8255,28500.0
2014-08-13 10:55:00,65.9,65.91,65.89,65.91,28200.0,53.8255,53.8336,53.8173,53.8336,28200.0
2014-08-13 11:00:00,65.91,65.91,65.88,65.9,38900.0,53.8336,53.8336,53.8091,53.8255,38900.0
2014-08-13 11:05:00,65.9,65.92,65.9,65.92,42500.0,53.8255,53.8418,53.8255,53.8418,42500.0
2014-08-13 11:10:00,65.92,65.94,65.91,65.93,39800.0,53.8418,53.8581,53.8336,53.85,39800.0
2014-08-13 11:15:00,65.93,65.93,65.88,65.91,25800.0,53.85,53.85,53.8091,53.8336,25800.0
2014-08-13 11:20:00,65.91,65.94,65.88,65.9,36000.0,53.8336,53.8581,53.8091,53.8255,36000.0
2014-08-13 11:25:00,65.89,65.92,65.89,65.9,21200.0,53.8173,53.8418,53.8173,53.8255,21200.0
2014-08-13 11:30:00,65.91,65.95,65.9,65.94,47700.0,53.8336,53.8663,53.8255,53.8581,47700.0
2014-08-13 11:35:00,65.94,65.96,65.93,65.94,37600.0,53.8581,53.8745,53.85,53.8581,37600.0
2014-08-13 11:40:00,65.95,65.96,65.94,65.95,28400.0,53.8663,53.8745,53.8581,53.8663,28400.0
2014-08-13 11:45:00,65.95,65.96,65.94,65.95,21000.0,53.8663,53.8745,53.8581,53.8663,21000.0
2014-08-13 11:50:00,65.95,65.96,65.94,65.95,32000.0,53.8663,53.8745,53.8581,53.8663,32000.0
2014-08-13 11:55:00,65.94,65.95,65.92,65.94,40100.0,53.8581,53.8663,53.8418,53.8581,40100.0
2014-08-13 12:00:00,65.94,65.95,65.92,65.93,40700.0,53.8581,53.8663,53.8418,53.85,40700.0
2014-08-13 12:05:00,65.93,65.93,65.88,65.9,11500.0,53.85,53.85,53.8091,53.8255,11500.0
2014-08-13 12:10:00,65.89,65.89,65.86,65.88,8300.0,53.8173,53.8173,53.7928,53.8091,8300.0
2014-08-13 12:15:00,65.87,65.87,65.84,65.86,32500.0,53.801,53.801,53.7765,53.7928,32500.0
2014-08-13 12:20:00,65.86,65.88,65.85,65.86,5300.0,53.7928,53.8091,53.7846,53.7928,5300.0
2014-08-13 12:25:00,65.87,65.93,65.87,65.93,12600.0,53.801,53.85,53.801,53.85,12600.0
2014-08-13 12:30:00,65.92,65.93,65.9,65.93,6200.0,53.8418,53.85,53.8255,53.85,6200.0
2014-08-13 12:35:00,65.92,65.92,65.9,65.9,6600.0,53.8418,53.8418,53.8255,53.8255,6600.0
2014-08-13 12:40:00,65.91,65.91,65.89,65.89,6200.0,53.8336,53.8336,53.8173,53.8173,6200.0
2014-08-13 12:45:00,65.89,65.94,65.89,65.92,6800.0,53.8173,53.8581,53.8173,53.8418,6800.0
2014-08-13 12:50:00,65.93,65.94,65.92,65.92,8400.0,53.85,53.8581,53.8418,53.8418,8400.0
2014-08-13 12:55:00,65.92,65.93,65.91,65.93,5300.0,53.8418,53.85,53.8336,53.85,5300.0
2014-08-13 13:00:00,65.92,65.93,65.92,65.92,2200.0,53.8418,53.85,53.8418,53.8418,2200.0
2014-08-13 13:05:00,65.92,65.95,65.91,65.92,9100.0,53.8418,53.8663,53.8336,53.8418,9100.0
2014-08-13 13:10:00,65.92,65.93,65.92,65.93,4400.0,53.8418,53.85,53.8418,53.85,4400.0
2014-08-13 13:15:00,65.93,65.94,65.91,65.91,10800.0,53.85,53.8581,53.8336,53.8336,10800.0
2014-08-13 13:20:00,65.91,65.92,65.89,65.91,8000.0,53.8336,53.8418,53.8173,53.8336,8000.0
2014-08-13 13:25:00,65.92,65.93,65.88,65.88,9200.0,53.8418,53.85,53.8091,53.8091,9200.0
2014-08-13 13:30:00,65.87,65.89,65.86,65.87,13000.0,53.801,53.8173,53.7928,53.801,13000.0
2014-08-13 13:35:00,65.87,65.91,65.87,65.88,7300.0,53.801,53.8336,53.801,53.8091,7300.0
2014-08-13 13:40:00,65.89,65.9,65.89,65.9,6700.0,53.8173,53.8255,53.8173,53.8255,6700.0
2014-08-13 13:45:00,65.9,65.94,65.89,65.93,17000.0,53.8255,53.8581,53.8173,53.85,17000.0
2014-08-13 13:50:00,65.93,65.93,65.91,65.91,5900.0,53.85,53.85,53.8336,53.8336,5900.0
2014-08-13 13:55:00,65.91,65.92,65.91,65.91,3300.0,53.8336,53.8418,53.8336,53.8336,3300.0
2014-08-13 14:00:00,65.91,65.92,65.9,65.91,18700.0,53.8336,53.8418,53.8255,53.8336,18700.0
2014-08-13 14:05:00,65.91,65.92,65.84,65.86,48300.0,53.8336,53.8418,53.7765,53.7928,48300.0
2014-08-13 14:10:00,65.87,65.87,65.84,65.85,6200.0,53.801,53.801,53.7765,53.7846,6200.0
2014-08-13 14:15:00,65.85,65.87,65.85,65.86,8900.0,53.7846,53.801,53.7846,53.7928,8900.0
2014-08-13 14:20:00,65.86,65.88,65.85,65.86,17700.0,53.7928,53.8091,53.7846,53.7928,17700.0
2014-08-13 14:25:00,65.85,65.91,65.85,65.89,8200.0,53.7846,53.8336,53.7846,53.8173,8200.0
2014-08-13 14:30:00,65.88,65.89,65.88,65.88,2800.0,53.8091,53.8173,53.8091,53.8091,2800.0
2014-08-13 14:35:00,65.88,65.9,65.88,65.88,3000.0,53.8091,53.8255,53.8091,53.8091,3000.0
2014-08-13 14:40:00,65.88,65.91,65.88,65.89,5800.0,53.8091,53.8336,53.8091,53.8173,5800.0
2014-08-13 14:45:00,65.89,65.89,65.87,65.89,9500.0,53.8173,53.8173,53.801,53.8173,9500.0
2014-08-13 14:50:00,65.89,65.91,65.89,65.9,8200.0,53.8173,53.8336,53.8173,53.8255,8200.0
2014-08-13 14:55:00,65.9,65.9,65.86,65.87,8600.0,53.8255,53.8255,53.7928,53.801,8600.0
2014-08-13 15:00:00,65.87,65.88,65.86,65.86,3800.0,53.801,53.8091,53.7928,53.7928,3800.0
2014-08-13 15:05:00,65.86,65.89,65.86,65.87,6300.0,53.7928,53.8173,53.7928,53.801,6300.0
2014-08-13 15:10:00,65.87,65.89,65.87,65.88,7100.0,53.801,53.8173,53.801,53.8091,7100.0
2014-08-13 15:15:00,65.89,65.9,65.87,65.9,5900.0,53.8173,53.8255,53.801,53.8255,5900.0
2014-08-13 15:20:00,65.9,65.91,65.88,65.91,14400.0,53.8255,53.8336,53.8091,53.8336,14400.0
2014-08-13 15:25:00,65.9,65.92,65.9,65.91,21500.0,53.8255,53.8418,53.8255,53.8336,21500.0
2014-08-13 15:30:00,65.9,65.91,65.89,65.9,9000.0,53.8255,53.8336,53.8173,53.8255,9000.0
2014-08-13 15:35:00,65.89,65.91,65.88,65.88,16200.0,53.8173,53.8336,53.8091,53.8091,16200.0
2014-08-13 15:40:00,65.89,65.92,65.89,65.92,47600.0,53.8173,53.8418,53.8173,53.8418,47600.0
2014-08-13 15:45:00,65.92,65.94,65.92,65.94,34200.0,53.8418,53.8581,53.8418,53.8581,34200.0
2014-08-13 15:50:00,65.94,65.95,65.93,65.95,44000.0,53.8581,53.8663,53.85,53.8663,44000.0
2014-08-13 15:55:00,65.95,65.95,65.91,65.94,58900.0,53.8663,53.8663,53.8336,53.8581,58900.0
2014-08-14 09:30:00,66.51,66.53,66.44,66.5,70900.0,54.3237,54.34,54.2665,54.3155,70900.0
2014-08-14 09:35:00,66.51,66.53,66.49,66.51,27500.0,54.3237,54.34,54.3074,54.3237,27500.0
2014-08-14 09:40:00,66.51,66.52,66.48,66.5,21000.0,54.3237,54.3319,54.2992,54.3155,21000.0
2014-08-14 09:45:00,66.51,66.53,66.49,66.49,58500.0,54.3237,54.34,54.3074,54.3074,58500.0
2014-08-14 09:50:00,66.5,66.52,66.49,66.51,8200.0,54.3155,54.3319,54.3074,54.3237,8200.0
2014-08-14 09:55:00,66.52,66.53,66.51,66.51,9300.0,54.3319,54.34,54.3237,54.3237,9300.0
2014-08-14 10:00:00,66.52,66.52,66.47,66.48,11300.0,54.3319,54.3319,54.291,54.2992,11300.0
2014-08-14 10:05:00,66.48,66.48,66.45,66.47,6600.0,54.2992,54.2992,54.2747,54.291,6600.0
2014-08-14 10:10:00,66.46,66.46,66.44,66.46,3700.0,54.2829,54.2829,54.2665,54.2829,3700.0
2014-08-14 10:15:00,66.45,66.49,66.45,66.48,8800.0,54.2747,54.3074,54.2747,54.2992,8800.0
2014-08-14 10:20:00,66.47,66.5,66.47,66.48,9200.0,54.291,54.3155,54.291,54.2992,9200.0
2014-08-14 10:25:00,66.48,66.49,66.46,66.47,7100.0,54.2992,54.3074,54.2829,54.291,7100.0
2014-08-14 10:30:00,66.47,66.51,66.47,66.5,12400.0,54.291,54.3237,54.291,54.3155,12400.0
2014-08-14 10:35:00,66.5,66.5,66.45,66.46,7800.0,54.3155,54.3155,54.2747,54.2829,7800.0
2014-08-14 10:40:00,66.47,66.47,66.44,66.44,36900.0,54.291,54.291,54.2665,54.2665,36900.0
2014-08-14 10:45:00,66.45,66.45,66.44,66.45,10300.0,54.2747,54.2747,54.2665,54.2747,10300.0
2014-08-14 10:50:00,66.44,66.44,66.42,66.42,23500.0,54.2665,54.2665,54.2502,54.2502,23500.0
2014-08-14 10:55:00,66.42,66.43,66.42,66.42,3200.0,54.2502,54.2584,54.2502,54.2502,3200.0
2014-08-14 11:00:00,66.43,66.44,66.42,66.43,29000.0,54.2584,54.2665,54.2502,54.2584,29000.0
2014-08-14 11:05:00,66.43,66.45,66.43,66.45,31800.0,54.2584,54.2747,54.2584,54.2747,31800.0
2014-08-14 11:10:00,66.46,66.46,66.44,66.44,8700.0,54.2829,54.2829,54.2665,54.2665,8700.0
2014-08-14 11:15:00,66.43,66.46,66.43,66.46,19700.0,54.2584,54.2829,54.2584,54.2829,19700.0
2014-08-14 11:20:00,66.46,66.47,66.45,66.47,8000.0,54.2829,54.291,54.2747,54.291,8000.0
2014-08-14 11:25:00,66.46,66.47,66.44,66.46,15700.0,54.2829,54.291,54.2665,54.2829,15700.0
2014-08-14 11:30:00,66.47,66.47,66.44,66.45,11600.0,54.291,54.291,54.2665,54.2747,11600.0
2014-08-14 11:35:00,66.45,66.45,66.43,66.44,16800.0,54.2747,54.2747,54.2584,54.2665,16800.0
2014-08-14 11:40:00,66.43,66.45,66.43,66.44,5500.0,54.2584,54.2747,54.2584,54.2665,5500.0
2014-08-14 11:45:00,66.44,66.46,66.44,66.45,19900.0,54.2665,54.2829,54.2665,54.2747,19900.0
2014-08-14 11:50:00,66.45,66.45,66.44,66.45,1700.0,54.2747,54.2747,54.2665,54.2747,1700.0
2014-08-14 11:55:00,66.46,66.48,66.45,66.48,8300.0,54.2829,54.2992,54.2747,54.2992,8300.0
2014-08-14 12:00:00,66.48,66.48,66.44,66.47,5700.0,54.2992,54.2992,54.2665,54.291,5700.0
2014-08-14 12:05:00,66.47,66.47,66.47,66.47,4000.0,54.291,54.291,54.291,54.291,4000.0
2014-08-14 12:10:00,66.47,66.47,66.46,66.47,4000.0,54.291,54.291,54.2829,54.291,4000.0
2014-08-14 12:15:00,66.47,66.47,66.46,66.47,2000.0,54.291,54.291,54.2829,54.291,2000.0
2014-08-14 12:20:00,66.46,66.47,66.46,66.46,1800.0,54.2829,54.291,54.2829,54.2829,1800.0
2014-08-14 12:25:00,66.46,66.47,66.44,66.46,7900.0,54.2829,54.291,54.2665,54.2829,7900.0
2014-08-14 12:30:00,66.47,66.47,66.46,66.47,1400.0,54.291,54.291,54.2829,54.291,1400.0
2014-08-14 12:35:00,66.46,66.47,66.46,66.47,4300.0,54.2829,54.291,54.2829,54.291,4300.0
2014-08-14 12:40:00,66.47,66.47,66.46,66.47,1800.0,54.291,54.291,54.2829,54.291,1800.0
2014-08-14 12:45:00,66.47,66.47,66.47,66.47,3700.0,54.291,54.291,54.291,54.291,3700.0
2014-08-14 12:50:00,66.47,66.49,66.47,66.48,13900.0,54.291,54.3074,54.291,54.2992,13900.0
2014-08-14 12:55:00,66.48,66.48,66.47,66.48,800.0,54.2992,54.2992,54.291,54.2992,800.0
2014-08-14 13:00:00,66.47,66.48,66.47,66.48,3900.0,54.291,54.2992,54.291,54.2992,3900.0
2014-08-14 13:05:00,66.48,66.48,66.46,66.46,7300.0,54.2992,54.2992,54.2829,54.2829,7300.0
2014-08-14 13:10:00,66.46,66.49,66.46,66.48,11900.0,54.2829,54.3074,54.2829,54.2992,11900.0
2014-08-14 13:15:00,66.48,66.5,66.48,66.49,8100.0,54.2992,54.3155,54.2992,54.3074,8100.0
2014-08-14 13:20:00,66.5,66.5,66.49,66.5,1900.0,54.3155,54.3155,54.3074,54.3155,1900.0
2014-08-14 13:25:00,66.5,66.5,66.48,66.48,3800.0,54.3155,54.3155,54.2992,54.2992,3800.0
2014-08-14 13:30:00,66.48,66.48,66.47,66.48,5100.0,54.2992,54.2992,54.291,54.2992,5100.0
2014-08-14 13:35:00,66.48,66.48,66.48,66.48,3800.0,54.2992,54.2992,54.2992,54.2992,3800.0
2014-08-14 13:40:00,66.48,66.49,66.47,66.47,7500.0,54.2992,54.3074,54.291,54.291,7500.0
2014-08-14 13:45:00,66.47,66.48,66.47,66.48,600.0,54.291,54.2992,54.291,54.2992,600.0
2014-08-14 13:50:00,66.48,66.49,66.47,66.48,4600.0,54.2992,54.3074,54.291,54.2992,4600.0
2014-08-14 13:55:00,66.48,66.48,66.48,66.48,3100.0,54.2992,54.2992,54.2992,54.2992,3100.0
2014-08-14 14:00:00,66.47,66.5,66.47,66.5,6100.0,54.291,54.3155,54.291,54.3155,6100.0
2014-08-14 14:05:00,66.5,66.52,66.49,66.5,10900.0,54.3155,54.3319,54.3074,54.3155,10900.0
2014-08-14 14:10:00,66.51,66.51,66.49,66.49,5300.0,54.3237,54.3237,54.3074,54.3074,5300.0
2014-08-14 14:15:00,66.49,66.5,66.47,66.48,10100.0,54.3074,54.3155,54.291,54.2992,10100.0
2014-08-14 14:20:00,66.48,66.5,66.48,66.49,6100.0,54.2992,54.3155,54.2992,54.3074,6100.0
2014-08-14 14:25:00,66.5,66.5,66.49,66.5,3100.0,54.3155,54.3155,54.3074,54.3155,3100.0
2014-08-14 14:30:00,66.5,66.51,66.49,66.51,5200.0,54.3155,54.3237,54.3074,54.3237,5200.0
2014-08-14 14:35:00,66.52,66.53,66.5,66.5,16700.0,54.3319,54.34,54.3155,54.3155,16700.0
2014-08-14 14:40:00,66.5,66.52,66.5,66.52,12000.0,54.3155,54.3319,54.3155,54.3319,12000.0
2014-08-14 14:45:00,66.52,66.53,66.51,66.52,11600.0,54.3319,54.34,54.3237,54.3319,11600.0
2014-08-14 14:50:00,66.52,66.53,66.52,66.53,13400.0,54.3319,54.34,54.3319,54.34,13400.0
2014-08-14 14:55:00,66.52,66.53,66.52,66.53,9000.0,54.3319,54.34,54.3319,54.34,9000.0
2014-08-14 15:00:00,66.53,66.53,66.53,66.53,10500.0,54.34,54.34,54.34,54.34,10500.0
2014-08-14 15:05:00,66.53,66.54,66.51,66.51,16500.0,54.34,54.3482,54.3237,54.3237,16500.0
2014-08-14 15:10:00,66.51,66.54,66.51,66.54,14000.0,54.3237,54.3482,54.3237,54.3482,14000.0
2014-08-14 15:15:00,66.54,66.54,66.53,66.53,6500.0,54.3482,54.3482,54.34,54.34,6500.0
2014-08-14 15:20:00,66.53,66.54,66.52,66.52,14900.0,54.34,54.3482,54.3319,54.3319,14900.0
2014-08-14 15:25:00,66.52,66.54,66.52,66.54,18100.0,54.3319,54.3482,54.3319,54.3482,18100.0
2014-08-14 15:30:00,66.53,66.54,66.53,66.53,9600.0,54.34,54.3482,54.34,54.34,9600.0
2014-08-14 15:35:00,66.53,66.54,66.53,66.53,10600.0,54.34,54.3482,54.34,54.34,10600.0
2014-08-14 15:40:00,66.53,66.54,66.53,66.54,8200.0,54.34,54.3482,54.34,54.3482,8200.0
2014-08-14 15:45:00,66.53,66.54,66.51,66.52,28200.0,54.34,54.3482,54.3237,54.3319,28200.0
2014-08-14 15:50:00,66.52,66.52,66.51,66.52,37200.0,54.3319,54.3319,54.3237,54.3319,37200.0
2014-08-14 15:55:00,66.52,66.52,66.5,66.5,55200.0,54.3319,54.3319,54.3155,54.3155,55200.0
2014-08-15 09:30:00,66.7,66.97,66.7,66.93,41800.0,54.4789,54.6994,54.4789,54.6667,41800.0
2014-08-15 09:35:00,66.91,66.91,66.85,66.86,19600.0,54.6504,54.6504,54.6014,54.6096,19600.0
2014-08-15 09:40:00,66.83,66.86,66.79,66.79,24900.0,54.5851,54.6096,54.5524,54.5524,24900.0
2014-08-15 09:45:00,66.79,66.81,66.78,66.81,18600.0,54.5524,54.5687,54.5442,54.5687,18600.0
2014-08-15 09:50:00,66.81,66.86,66.8,66.83,49600.0,54.5687,54.6096,54.5606,54.5851,49600.0
2014-08-15 09:55:00,66.82,66.84,66.81,66.82,16900.0,54.5769,54.5932,54.5687,54.5769,16900.0
2014-08-15 10:00:00,66.83,66.85,66.81,66.85,4800.0,54.5851,54.6014,54.5687,54.6014,4800.0
2014-08-15 10:05:00,66.84,66.84,66.81,66.83,27800.0,54.5932,54.5932,54.5687,54.5851,27800.0
2014-08-15 10:10:00,66.82,66.84,66.81,66.82,14500.0,54.5769,54.5932,54.5687,54.5769,14500.0
2014-08-15 10:15:00,66.81,66.83,66.78,66.83,30500.0,54.5687,54.5851,54.5442,54.5851,30500.0
2014-08-15 10:20:00,66.82,66.82,66.76,66.8,28800.0,54.5769,54.5769,54.5279,54.5606,28800.0
2014-08-15 10:25:00,66.8,66.81,66.75,66.77,22500.0,54.5606,54.5687,54.5197,54.5361,22500.0
2014-08-15 10:30:00,66.79,66.83,66.79,66.8,7000.0,54.5524,54.5851,54.5524,54.5606,7000.0
2014-08-15 10:35:00,66.8,66.81,66.78,66.79,12600.0,54.5606,54.5687,54.5442,54.5524,12600.0
2014-08-15 10:40:00,66.79,66.79,66.57,66.61,21800.0,54.5524,54.5524,54.3727,54.4054,21800.0
2014-08-15 10:45:00,66.59,66.62,66.5,66.52,54000.0,54.389,54.4135,54.3155,54.3319,54000.0
2014-08-15 10:50:00,66.51,66.51,66.32,66.33,85100.0,54.3237,54.3237,54.1685,54.1767,85100.0
2014-08-15 10:55:00,66.32,66.32,66.08,66.25,103700.0,54.1685,54.1685,53.9725,54.1113,103700.0
2014-08-15 11:00:00,66.25,66.39,66.19,66.25,200600.0,54.1113,54.2257,54.0623,54.1113,200600.0
2014-08-15 11:05:00,66.25,66.37,66.21,66.36,54500.0,54.1113,54.2094,54.0787,54.2012,54500.0
2014-08-15 11:10:00,66.35,66.44,66.34,66.4,21300.0,54.193,54.2665,54.1849,54.2339,21300.0
2014-08-15 11:15:00,66.39,66.47,66.37,66.39,25900.0,54.2257,54.291,54.2094,54.2257,25900.0
2014-08-15 11:20:00,66.38,66.38,66.28,66.34,17000.0,54.2175,54.2175,54.1358,54.1849,17000.0
2014-08-15 11:25:00,66.33,66.34,66.2,66.21,39300.0,54.1767,54.1849,54.0705,54.0787,39300.0
2014-08-15 11:30:00,66.21,66.25,66.18,66.23,8400.0,54.0787,54.1113,54.0542,54.095,8400.0
2014-08-15 11:35:00,66.23,66.37,66.23,66.37,6500.0,54.095,54.2094,54.095,54.2094,6500.0
2014-08-15 11:40:00,66.37,66.37,66.29,66.33,7800.0,54.2094,54.2094,54.144,54.1767,7800.0
2014-08-15 11:45:00,66.32,66.33,66.24,66.26,3600.0,54.1685,54.1767,54.1032,54.1195,3600.0
2014-08-15 11:50:00,66.27,66.27,66.08,66.09,28500.0,54.1277,54.1277,53.9725,53.9807,28500.0
2014-08-15 11:55:00,66.09,66.13,66.04,66.13,25300.0,53.9807,54.0133,53.9398,54.0133,25300.0
2014-08-15 12:00:00,66.13,66.15,66.06,66.15,10100.0,54.0133,54.0297,53.9562,54.0297,10100.0
2014-08-15 12:05:00,66.16,66.21,66.14,66.2,12000.0,54.0378,54.0787,54.0215,54.0705,12000.0
2014-08-15 12:10:00,66.21,66.3,66.19,66.19,80400.0,54.0787,54.1522,54.0623,54.0623,80400.0
2014-08-15 12:15:00,66.18,66.25,66.17,66.25,25400.0,54.0542,54.1113,54.046,54.1113,25400.0
2014-08-15 12:20:00,66.26,66.26,66.17,66.21,8800.0,54.1195,54.1195,54.046,54.0787,8800.0
2014-08-15 12:25:00,66.29,66.33,66.27,66.33,6000.0,54.144,54.1767,54.1277,54.1767,6000.0
2014-08-15 12:30:00,66.3,66.4,66.3,66.37,52900.0,54.1522,54.2339,54.1522,54.2094,52900.0
2014-08-15 12:35:00,66.39,66.45,66.37,66.44,13400.0,54.2257,54.2747,54.2094,54.2665,13400.0
2014-08-15 12:40:00,66.45,66.47,66.4,66.4,21600.0,54.2747,54.291,54.2339,54.2339,21600.0
2014-08-15 12:45:00,66.38,66.38,66.32,66.32,5600.0,54.2175,54.2175,54.1685,54.1685,5600.0
2014-08-15 12:50:00,66.32,66.32,66.27,66.32,10600.0,54.1685,54.1685,54.1277,54.1685,10600.0
2014-08-15 12:55:00,66.31,66.33,66.28,66.28,9500.0,54.1603,54.1767,54.1358,54.1358,9500.0
2014-08-15 13:00:00,66.25,66.27,66.22,66.22,4900.0,54.1113,54.1277,54.0868,54.0868,4900.0
2014-08-15 13:05:00,66.23,66.34,66.23,66.3,10100.0,54.095,54.1849,54.095,54.1522,10100.0
2014-08-15 13:10:00,66.3,66.36,66.3,66.36,9100.0,54.1522,54.2012,54.1522,54.2012,9100.0
2014-08-15 13:15:00,66.36,66.44,66.35,66.43,13900.0,54.2012,54.2665,54.193,54.2584,13900.0
2014-08-15 13:20:00,66.41,66.42,66.39,66.39,3600.0,54.242,54.2502,54.2257,54.2257,3600.0
2014-08-15 13:25:00,66.38,66.41,66.36,66.36,20700.0,54.2175,54.242,54.2012,54.2012,20700.0
2014-08-15 13:30:00,66.35,66.35,66.29,66.31,9200.0,54.193,54.193,54.144,54.1603,9200.0
2014-08-15 13:35:00,66.28,66.29,66.27,66.28,3600.0,54.1358,54.144,54.1277,54.1358,3600.0
2014-08-15 13:40:00,66.29,66.33,66.29,66.31,3400.0,54.144,54.1767,54.144,54.1603,3400.0
2014-08-15 13:45:00,66.31,66.31,66.29,66.29,3900.0,54.1603,54.1603,54.144,54.144,3900.0
2014-08-15 13:50:00,66.28,66.33,66.24,66.27,11400.0,54.1358,54.1767,54.1032,54.1277,11400.0
2014-08-15 13:55:00,66.23,66.27,66.22,66.27,5100.0,54.095,54.1277,54.0868,54.1277,5100.0
2014-08-15 14:00:00,66.27,66.3,66.27,66.3,1700.0,54.1277,54.1522,54.1277,54.1522,1700.0
2014-08-15 14:05:00,66.3,66.33,66.29,66.31,6100.0,54.1522,54.1767,54.144,54.1603,6100.0
2014-08-15 14:10:00,66.31,66.33,66.29,66.32,14200.0,54.1603,54.1767,54.144,54.1685,14200.0
2014-08-15 14:15:00,66.31,66.34,66.31,66.32,12100.0,54.1603,54.1849,54.1603,54.1685,12100.0
2014-08-15 14:20:00,66.32,66.39,66.31,66.39,9200.0,54.1685,54.2257,54.1603,54.2257,9200.0
2014-08-15 14:25:00,66.39,66.46,66.39,66.42,52400.0,54.2257,54.2829,54.2257,54.2502,52400.0
2014-08-15 14:30:00,66.42,66.43,66.31,66.31,23700.0,54.2502,54.2584,54.1603,54.1603,23700.0
2014-08-15 14:35:00,66.32,66.34,66.3,66.32,3300.0,54.1685,54.1849,54.1522,54.1685,3300.0
2014-08-15 14:40:00,66.32,66.39,66.32,66.37,14000.0,54.1685,54.2257,54.1685,54.2094,14000.0
2014-08-15 14:45:00,66.35,66.39,66.35,66.37,5900.0,54.193,54.2257,54.193,54.2094,5900.0
2014-08-15 14:50:00,66.36,66.36,66.31,66.31,19600.0,54.2012,54.2012,54.1603,54.1603,19600.0
2014-08-15 14:55:00,66.31,66.31,66.26,66.29,16400.0,54.1603,54.1603,54.1195,54.144,16400.0
2014-08-15 15:00:00,66.29,66.32,66.25,66.28,10600.0,54.144,54.1685,54.1113,54.1358,10600.0
2014-08-15 15:05:00,66.28,66.3,66.23,66.29,8400.0,54.1358,54.1522,54.095,54.144,8400.0
2014-08-15 15:10:00,66.29,66.3,66.29,66.29,2200.0,54.144,54.1522,54.144,54.144,2200.0
2014-08-15 15:15:00,66.29,66.31,66.27,66.28,11700.0,54.144,54.1603,54.1277,54.1358,11700.0
2014-08-15 15:20:00,66.28,66.3,66.26,66.3,18300.0,54.1358,54.1522,54.1195,54.1522,18300.0
2014-08-15 15:25:00,66.31,66.33,66.29,66.32,19800.0,54.1603,54.1767,54.144,54.1685,19800.0
2014-08-15 15:30:00,66.31,66.36,66.31,66.34,11200.0,54.1603,54.2012,54.1603,54.1849,11200.0
2014-08-15 15:35:00,66.36,66.45,66.36,66.36,37300.0,54.2012,54.2747,54.2012,54.2012,37300.0
2014-08-15 15:40:00,66.37,66.39,66.34,66.34,17400.0,54.2094,54.2257,54.1849,54.1849,17400.0
2014-08-15 15:45:00,66.34,66.34,66.29,66.3,61000.0,54.1849,54.1849,54.144,54.1522,61000.0
2014-08-15 15:50:00,66.3,66.37,66.3,66.34,85500.0,54.1522,54.2094,54.1522,54.1849,85500.0
2014-08-15 15:55:00,66.34,66.34,66.26,66.33,241000.0,54.1849,54.1849,54.1195,54.1767,241000.0
2014-08-18 09:30:00,66.14,66.21,66.1,66.13,69600.0,54.0215,54.0787,53.9888,54.0133,69600.0
2014-08-18 09:35:00,66.14,66.14,66.09,66.12,24600.0,54.0215,54.0215,53.9807,54.0052,24600.0
2014-08-18 09:40:00,66.12,66.14,66.1,66.14,21700.0,54.0052,54.0215,53.9888,54.0215,21700.0
2014-08-18 09:45:00,66.14,66.16,66.14,66.15,31300.0,54.0215,54.0378,54.0215,54.0297,31300.0
2014-08-18 09:50:00,66.15,66.22,66.15,66.22,17900.0,54.0297,54.0868,54.0297,54.0868,17900.0
2014-08-18 09:55:00,66.21,66.22,66.17,66.18,11000.0,54.0787,54.0868,54.046,54.0542,11000.0
2014-08-18 10:00:00,66.2,66.21,66.17,66.18,13900.0,54.0705,54.0787,54.046,54.0542,13900.0
2014-08-18 10:05:00,66.17,66.19,66.15,66.19,23300.0,54.046,54.0623,54.0297,54.0623,23300.0
2014-08-18 10:10:00,66.19,66.22,66.19,66.21,15100.0,54.0623,54.0868,54.0623,54.0787,15100.0
2014-08-18 10:15:00,66.21,66.23,66.2,66.2,26900.0,54.0787,54.095,54.0705,54.0705,26900.0
2014-08-18 10:20:00,66.2,66.21,66.2,66.21,2400.0,54.0705,54.0787,54.0705,54.0787,2400.0
2014-08-18 10:25:00,66.21,66.21,66.18,66.19,15000.0,54.0787,54.0787,54.0542,54.0623,15000.0
2014-08-18 10:30:00,66.19,66.2,66.19,66.2,9400.0,54.0623,54.0705,54.0623,54.0705,9400.0
2014-08-18 10:35:00,66.21,66.25,66.21,66.25,9200.0,54.0787,54.1113,54.0787,54.1113,9200.0
2014-08-18 10:40:00,66.26,66.26,66.25,66.26,22600.0,54.1195,54.1195,54.1113,54.1195,22600.0
2014-08-18 10:45:00,66.26,66.27,66.26,66.27,29000.0,54.1195,54.1277,54.1195,54.1277,29000.0
2014-08-18 10:50:00,66.27,66.27,66.26,66.27,32500.0,54.1277,54.1277,54.1195,54.1277,32500.0
2014-08-18 10:55:00,66.27,66.3,66.27,66.3,56200.0,54.1277,54.1522,54.1277,54.1522,56200.0
2014-08-18 11:00:00,66.3,66.3,66.28,66.3,45400.0,54.1522,54.1522,54.1358,54.1522,45400.0
2014-08-18 11:05:00,66.3,66.32,66.3,66.32,28200.0,54.1522,54.1685,54.1522,54.1685,28200.0
2014-08-18 11:10:00,66.32,66.35,66.32,66.34,37200.0,54.1685,54.193,54.1685,54.1849,37200.0
2014-08-18 11:15:00,66.34,66.37,66.34,66.36,34500.0,54.1849,54.2094,54.1849,54.2012,34500.0
2014-08-18 11:20:00,66.36,66.4,66.35,66.4,56800.0,54.2012,54.2339,54.193,54.2339,56800.0
2014-08-18 11:25:00,66.4,66.42,66.39,66.4,90100.0,54.2339,54.2502,54.2257,54.2339,90100.0
2014-08-18 11:30:00,66.4,66.41,66.39,66.41,21200.0,54.2339,54.242,54.2257,54.242,21200.0
2014-08-18 11:35:00,66.4,66.41,66.4,66.41,40400.0,54.2339,54.242,54.2339,54.242,40400.0
2014-08-18 11:40:00,66.41,66.42,66.41,66.41,46500.0,54.242,54.2502,54.242,54.242,46500.0
2014-08-18 11:45:00,66.42,66.43,66.42,66.43,2600.0,54.2502,54.2584,54.2502,54.2584,2600.0
2014-08-18 11:50:00,66.42,66.43,66.41,66.42,50300.0,54.2502,54.2584,54.242,54.2502,50300.0
2014-08-18 11:55:00,66.41,66.41,66.4,66.4,35200.0,54.242,54.242,54.2339,54.2339,35200.0
2014-08-18 12:00:00,66.41,66.42,66.41,66.42,21100.0,54.242,54.2502,54.242,54.2502,21100.0
2014-08-18 12:05:00,66.42,66.44,66.41,66.44,51300.0,54.2502,54.2665,54.242,54.2665,51300.0
2014-08-18 12:10:00,66.43,66.44,66.43,66.44,12200.0,54.2584,54.2665,54.2584,54.2665,12200.0
2014-08-18 12:15:00,66.44,66.45,66.43,66.45,32800.0,54.2665,54.2747,54.2584,54.2747,32800.0
2014-08-18 12:20:00,66.45,66.45,66.44,66.45,19500.0,54.2747,54.2747,54.2665,54.2747,19500.0
2014-08-18 12:25:00,66.45,66.46,66.44,66.45,30600.0,54.2747,54.2829,54.2665,54.2747,30600.0
2014-08-18 12:30:00,66.45,66.45,66.45,66.45,6400.0,54.2747,54.2747,54.2747,54.2747,6400.0
2014-08-18 12:35:00,66.46,66.48,66.46,66.47,1200.0,54.2829,54.2992,54.2829,54.291,1200.0
2014-08-18 12:40:00,66.47,66.47,66.46,66.46,3500.0,54.291,54.291,54.2829,54.2829,3500.0
2014-08-18 12:45:00,66.45,66.45,66.45,66.45,200.0,54.2747,54.2747,54.2747,54.2747,200.0
2014-08-18 12:50:00,66.45,66.47,66.45,66.47,4400.0,54.2747,54.291,54.2747,54.291,4400.0
2014-08-18 12:55:00,66.46,66.46,66.43,66.45,17200.0,54.2829,54.2829,54.2584,54.2747,17200.0
2014-08-18 13:00:00,66.44,66.45,66.44,66.44,1500.0,54.2665,54.2747,54.2665,54.2665,1500.0
2014-08-18 13:05:00,66.43,66.45,66.43,66.45,3000.0,54.2584,54.2747,54.2584,54.2747,3000.0
2014-08-18 13:10:00,66.44,66.44,66.44,66.44,1200.0,54.2665,54.2665,54.2665,54.2665,1200.0
2014-08-18 13:15:00,66.44,66.44,66.43,66.44,2300.0,54.2665,54.2665,54.2584,54.2665,2300.0
2014-08-18 13:20:00,66.44,66.44,66.42,66.43,8500.0,54.2665,54.2665,54.2502,54.2584,8500.0
2014-08-18 13:25:00,66.42,66.43,66.4,66.42,8900.0,54.2502,54.2584,54.2339,54.2502,8900.0
2014-08-18 13:30:00,66.42,66.42,66.42,66.42,300.0,54.2502,54.2502,54.2502,54.2502,300.0
2014-08-18 13:35:00,66.42,66.43,66.42,66.42,1000.0,54.2502,54.2584,54.2502,54.2502,1000.0
2014-08-18 13:40:00,66.42,66.43,66.42,66.43,2100.0,54.2502,54.2584,54.2502,54.2584,2100.0
2014-08-18 13:45:00,66.43,66.43,66.42,66.42,1400.0,54.2584,54.2584,54.2502,54.2502,1400.0
2014-08-18 13:50:00,66.43,66.43,66.42,66.42,16200.0,54.2584,54.2584,54.2502,54.2502,16200.0
2014-08-18 13:55:00,66.42,66.42,66.41,66.42,8800.0,54.2502,54.2502,54.242,54.2502,8800.0
2014-08-18 14:00:00,66.41,66.42,66.41,66.41,1500.0,54.242,54.2502,54.242,54.242,1500.0
2014-08-18 14:05:00,66.41,66.42,66.41,66.41,4400.0,54.242,54.2502,54.242,54.242,4400.0
2014-08-18 14:10:00,66.41,66.44,66.41,66.44,7300.0,54.242,54.2665,54.242,54.2665,7300.0
2014-08-18 14:15:00,66.44,66.45,66.44,66.44,14200.0,54.2665,54.2747,54.2665,54.2665,14200.0
2014-08-18 14:20:00,66.44,66.44,66.43,66.44,9600.0,54.2665,54.2665,54.2584,54.2665,9600.0
2014-08-18 14:25:00,66.43,66.44,66.43,66.43,500.0,54.2584,54.2665,54.2584,54.2584,500.0
2014-08-18 14:30:00,66.43,66.44,66.39,66.43,302500.0,54.2584,54.2665,54.2257,54.2584,302500.0
2014-08-18 14:35:00,66.43,66.43,66.4,66.4,14200.0,54.2584,54.2584,54.2339,54.2339,14200.0
2014-08-18 14:40:00,66.41,66.42,66.4,66.42,6100.0,54.242,54.2502,54.2339,54.2502,6100.0
2014-08-18 14:45:00,66.43,66.43,66.43,66.43,4400.0,54.2584,54.2584,54.2584,54.2584,4400.0
2014-08-18 14:50:00,66.43,66.43,66.43,66.43,500.0,54.2584,54.2584,54.2584,54.2584,500.0
2014-08-18 14:55:00,66.43,66.45,66.42,66.45,7300.0,54.2584,54.2747,54.2502,54.2747,7300.0
2014-08-18 15:00:00,66.45,66.45,66.43,66.44,26000.0,54.2747,54.2747,54.2584,54.2665,26000.0
2014-08-18 15:05:00,66.44,66.45,66.43,66.45,11000.0,54.2665,54.2747,54.2584,54.2747,11000.0
2014-08-18 15:10:00,66.44,66.45,66.44,66.45,1900.0,54.2665,54.2747,54.2665,54.2747,1900.0
2014-08-18 15:15:00,66.45,66.45,66.45,66.45,4400.0,54.2747,54.2747,54.2747,54.2747,4400.0
2014-08-18 15:20:00,66.45,66.46,66.44,66.44,12000.0,54.2747,54.2829,54.2665,54.2665,12000.0
2014-08-18 15:25:00,66.43,66.44,66.43,66.44,3400.0,54.2584,54.2665,54.2584,54.2665,3400.0
2014-08-18 15:30:00,66.43,66.44,66.42,66.42,26500.0,54.2584,54.2665,54.2502,54.2502,26500.0
2014-08-18 15:35:00,66.43,66.43,66.41,66.41,9000.0,54.2584,54.2584,54.242,54.242,9000.0
2014-08-18 15:40:00,66.41,66.42,66.41,66.42,21400.0,54.242,54.2502,54.242,54.2502,21400.0
2014-08-18 15:45:00,66.42,66.43,66.41,66.43,19500.0,54.2502,54.2584,54.242,54.2584,19500.0
2014-08-18 15:50:00,66.43,66.45,66.41,66.41,44600.0,54.2584,54.2747,54.242,54.242,44600.0
2014-08-18 15:55:00,66.42,66.43,66.39,66.41,89500.0,54.2502,54.2584,54.2257,54.242,89500.0
2014-08-19 09:30:00,66.57,66.68,66.57,66.65,24700.0,54.3727,54.4626,54.3727,54.4381,24700.0
2014-08-19 09:35:00,66.66,66.68,66.65,66.65,44000.0,54.4462,54.4626,54.4381,54.4381,44000.0
2014-08-19 09:40:00,66.64,66.67,66.64,66.65,7300.0,54.4299,54.4544,54.4299,54.4381,7300.0
2014-08-19 09:45:00,66.65,66.66,66.64,66.65,25200.0,54.4381,54.4462,54.4299,54.4381,25200.0
2014-08-19 09:50:00,66.66,66.68,66.66,66.68,4000.0,54.4462,54.4626,54.4462,54.4626,4000.0
2014-08-19 09:55:00,66.69,66.71,66.69,66.7,23600.0,54.4707,54.4871,54.4707,54.4789,23600.0
2014-08-19 10:00:00,66.7,66.72,66.68,66.7,15900.0,54.4789,54.4952,54.4626,54.4789,15900.0
2014-08-19 10:05:00,66.71,66.71,66.69,66.7,23000.0,54.4871,54.4871,54.4707,54.4789,23000.0
2014-08-19 10:10:00,66.7,66.71,66.7,66.71,4300.0,54.4789,54.4871,54.4789,54.4871,4300.0
2014-08-19 10:15:00,66.71,66.72,66.7,66.71,7000.0,54.4871,54.4952,54.4789,54.4871,7000.0
2014-08-19 10:20:00,66.72,66.73,66.71,66.72,10700.0,54.4952,54.5034,54.4871,54.4952,10700.0
2014-08-19 10:25:00,66.71,66.72,66.7,66.71,2600.0,54.4871,54.4952,54.4789,54.4871,2600.0
2014-08-19 10:30:00,66.71,66.72,66.7,66.71,31400.0,54.4871,54.4952,54.4789,54.4871,31400.0
2014-08-19 10:35:00,66.71,66.72,66.7,66.7,15500.0,54.4871,54.4952,54.4789,54.4789,15500.0
2014-08-19 10:40:00,66.7,66.72,66.7,66.72,9600.0,54.4789,54.4952,54.4789,54.4952,9600.0
2014-08-19 10:45:00,66.72,66.74,66.72,66.73,34100.0,54.4952,54.5116,54.4952,54.5034,34100.0
2014-08-19 10:50:00,66.73,66.74,66.73,66.73,21700.0,54.5034,54.5116,54.5034,54.5034,21700.0
2014-08-19 10:55:00,66.73,66.74,66.73,66.74,3200.0,54.5034,54.5116,54.5034,54.5116,3200.0
2014-08-19 11:00:00,66.73,66.74,66.73,66.73,7000.0,54.5034,54.5116,54.5034,54.5034,7000.0
2014-08-19 11:05:00,66.74,66.74,66.73,66.74,9600.0,54.5116,54.5116,54.5034,54.5116,9600.0
2014-08-19 11:10:00,66.74,66.75,66.73,66.73,11300.0,54.5116,54.5197,54.5034,54.5034,11300.0
2014-08-19 11:15:00,66.74,66.75,66.74,66.75,19800.0,54.5116,54.5197,54.5116,54.5197,19800.0
2014-08-19 11:20:00,66.75,66.75,66.74,66.74,38800.0,54.5197,54.5197,54.5116,54.5116,38800.0
2014-08-19 11:25:00,66.74,66.74,66.73,66.73,4700.0,54.5116,54.5116,54.5034,54.5034,4700.0
2014-08-19 11:30:00,66.73,66.74,66.72,66.72,9300.0,54.5034,54.5116,54.4952,54.4952,9300.0
2014-08-19 11:35:00,66.72,66.73,66.72,66.72,900.0,54.4952,54.5034,54.4952,54.4952,900.0
2014-08-19 11:40:00,66.72,66.73,66.72,66.73,2400.0,54.4952,54.5034,54.4952,54.5034,2400.0
2014-08-19 11:45:00,66.73,66.73,66.72,66.73,3200.0,54.5034,54.5034,54.4952,54.5034,3200.0
2014-08-19 11:50:00,66.72,66.73,66.72,66.73,4200.0,54.4952,54.5034,54.4952,54.5034,4200.0
2014-08-19 11:55:00,66.73,66.73,66.72,66.73,4300.0,54.5034,54.5034,54.4952,54.5034,4300.0
2014-08-19 12:00:00,66.73,66.73,66.72,66.73,3200.0,54.5034,54.5034,54.4952,54.5034,3200.0
2014-08-19 12:05:00,66.73,66.73,66.72,66.73,1200.0,54.5034,54.5034,54.4952,54.5034,1200.0
2014-08-19 12:10:00,66.72,66.73,66.72,66.73,2300.0,54.4952,54.5034,54.4952,54.5034,2300.0
2014-08-19 12:15:00,66.73,66.73,66.72,66.73,12500.0,54.5034,54.5034,54.4952,54.5034,12500.0
2014-08-19 12:20:00,66.73,66.73,66.73,66.73,5700.0,54.5034,54.5034,54.5034,54.5034,5700.0
2014-08-19 12:25:00,66.73,66.75,66.73,66.75,9400.0,54.5034,54.5197,54.5034,54.5197,9400.0
2014-08-19 12:30:00,66.75,66.75,66.72,66.73,5800.0,54.5197,54.5197,54.4952,54.5034,5800.0
2014-08-19 12:35:00,66.73,66.75,66.73,66.75,6900.0,54.5034,54.5197,54.5034,54.5197,6900.0
2014-08-19 12:40:00,66.75,66.76,66.74,66.74,5700.0,54.5197,54.5279,54.5116,54.5116,5700.0
2014-08-19 12:45:00,66.75,66.75,66.74,66.75,1100.0,54.5197,54.5197,54.5116,54.5197,1100.0
2014-08-19 12:50:00,66.75,66.76,66.74,66.76,14900.0,54.5197,54.5279,54.5116,54.5279,14900.0
2014-08-19 12:55:00,66.75,66.76,66.75,66.76,15600.0,54.5197,54.5279,54.5197,54.5279,15600.0
2014-08-19 13:00:00,66.76,66.76,66.76,66.76,1300.0,54.5279,54.5279,54.5279,54.5279,1300.0
2014-08-19 13:05:00,66.76,66.77,66.76,66.77,4900.0,54.5279,54.5361,54.5279,54.5361,4900.0
2014-08-19 13:10:00,66.77,66.79,66.76,66.79,5300.0,54.5361,54.5524,54.5279,54.5524,5300.0
2014-08-19 13:15:00,66.79,66.8,66.78,66.79,5600.0,54.5524,54.5606,54.5442,54.5524,5600.0
2014-08-19 13:20:00,66.79,66.79,66.78,66.79,500.0,54.5524,54.5524,54.5442,54.5524,500.0
2014-08-19 13:25:00,66.79,66.79,66.78,66.78,6600.0,54.5524,54.5524,54.5442,54.5442,6600.0
2014-08-19 13:30:00,66.78,66.79,66.76,66.76,21500.0,54.5442,54.5524,54.5279,54.5279,21500.0
2014-08-19 13:35:00,66.77,66.77,66.76,66.77,12700.0,54.5361,54.5361,54.5279,54.5361,12700.0
2014-08-19 13:40:00,66.76,66.77,66.74,66.75,98500.0,54.5279,54.5361,54.5116,54.5197,98500.0
2014-08-19 13:45:00,66.75,66.76,66.75,66.76,2300.0,54.5197,54.5279,54.5197,54.5279,2300.0
2014-08-19 13:50:00,66.76,66.76,66.75,66.75,2900.0,54.5279,54.5279,54.5197,54.5197,2900.0
2014-08-19 13:55:00,66.76,66.77,66.75,66.77,7000.0,54.5279,54.5361,54.5197,54.5361,7000.0
2014-08-19 14:00:00,66.77,66.77,66.76,66.77,10200.0,54.5361,54.5361,54.5279,54.5361,10200.0
2014-08-19 14:05:00,66.77,66.78,66.76,66.77,8800.0,54.5361,54.5442,54.5279,54.5361,8800.0
2014-08-19 14:10:00,66.77,66.78,66.77,66.78,1200.0,54.5361,54.5442,54.5361,54.5442,1200.0
2014-08-19 14:15:00,66.78,66.8,66.77,66.79,7500.0,54.5442,54.5606,54.5361,54.5524,7500.0
2014-08-19 14:20:00,66.79,66.81,66.79,66.81,5100.0,54.5524,54.5687,54.5524,54.5687,5100.0
2014-08-19 14:25:00,66.81,66.81,66.77,66.79,103900.0,54.5687,54.5687,54.5361,54.5524,103900.0
2014-08-19 14:30:00,66.79,66.81,66.79,66.81,19800.0,54.5524,54.5687,54.5524,54.5687,19800.0
2014-08-19 14:35:00,66.81,66.82,66.8,66.82,8500.0,54.5687,54.5769,54.5606,54.5769,8500.0
2014-08-19 14:40:00,66.82,66.82,66.82,66.82,2400.0,54.5769,54.5769,54.5769,54.5769,2400.0
2014-08-19 14:45:00,66.82,66.82,66.81,66.82,7800.0,54.5769,54.5769,54.5687,54.5769,7800.0
2014-08-19 14:50:00,66.82,66.83,66.81,66.81,27300.0,54.5769,54.5851,54.5687,54.5687,27300.0
2014-08-19 14:55:00,66.81,66.83,66.81,66.82,5900.0,54.5687,54.5851,54.5687,54.5769,5900.0
2014-08-19 15:00:00,66.83,66.83,66.82,66.83,3000.0,54.5851,54.5851,54.5769,54.5851,3000.0
2014-08-19 15:05:00,66.82,66.83,66.8,66.81,38200.0,54.5769,54.5851,54.5606,54.5687,38200.0
2014-08-19 15:10:00,66.81,66.81,66.79,66.79,28600.0,54.5687,54.5687,54.5524,54.5524,28600.0
2014-08-19 15:15:00,66.8,66.8,66.79,66.8,2600.0,54.5606,54.5606,54.5524,54.5606,2600.0
2014-08-19 15:20:00,66.8,66.8,66.79,66.8,7000.0,54.5606,54.5606,54.5524,54.5606,7000.0
2014-08-19 15:25:00,66.8,66.81,66.79,66.8,17600.0,54.5606,54.5687,54.5524,54.5606,17600.0
2014-08-19 15:30:00,66.8,66.81,66.78,66.79,37800.0,54.5606,54.5687,54.5442,54.5524,37800.0
2014-08-19 15:35:00,66.78,66.79,66.77,66.78,16500.0,54.5442,54.5524,54.5361,54.5442,16500.0
2014-08-19 15:40:00,66.77,66.78,66.76,66.76,28700.0,54.5361,54.5442,54.5279,54.5279,28700.0
2014-08-19 15:45:00,66.76,66.78,66.75,66.78,41100.0,54.5279,54.5442,54.5197,54.5442,41100.0
2014-08-19 15:50:00,66.78,66.79,66.77,66.77,44700.0,54.5442,54.5524,54.5361,54.5361,44700.0
2014-08-19 15:55:00,66.78,66.79,66.77,66.77,101400.0,54.5442,54.5524,54.5361,54.5361,101400.0
2014-08-20 09:30:00,66.32,66.32,66.18,66.22,53000.0,54.1685,54.1685,54.0542,54.0868,53000.0
2014-08-20 09:35:00,66.23,66.26,66.22,66.26,27300.0,54.095,54.1195,54.0868,54.1195,27300.0
2014-08-20 09:40:00,66.25,66.28,66.24,66.27,35300.0,54.1113,54.1358,54.1032,54.1277,35300.0
2014-08-20 09:45:00,66.27,66.29,66.26,66.28,14700.0,54.1277,54.144,54.1195,54.1358,14700.0
2014-08-20 09:50:00,66.28,66.29,66.27,66.29,17800.0,54.1358,54.144,54.1277,54.144,17800.0
2014-08-20 09:55:00,66.29,66.29,66.28,66.29,7200.0,54.144,54.144,54.1358,54.144,7200.0
2014-08-20 10:00:00,66.29,66.29,66.27,66.27,10100.0,54.144,54.144,54.1277,54.1277,10100.0
2014-08-20 10:05:00,66.28,66.29,66.28,66.28,15300.0,54.1358,54.144,54.1358,54.1358,15300.0
2014-08-20 10:10:00,66.28,66.31,66.28,66.31,4700.0,54.1358,54.1603,54.1358,54.1603,4700.0
2014-08-20 10:15:00,66.31,66.33,66.3,66.32,9800.0,54.1603,54.1767,54.1522,54.1685,9800.0
2014-08-20 10:20:00,66.31,66.35,66.31,66.35,118300.0,54.1603,54.193,54.1603,54.193,118300.0
2014-08-20 10:25:00,66.35,66.38,66.34,66.38,347600.0,54.193,54.2175,54.1849,54.2175,347600.0
2014-08-20 10:30:00,66.38,66.41,66.38,66.39,13900.0,54.2175,54.242,54.2175,54.2257,13900.0
2014-08-20 10:35:00,66.39,66.39,66.38,66.39,5800.0,54.2257,54.2257,54.2175,54.2257,5800.0
2014-08-20 10:40:00,66.39,66.39,66.38,66.39,21300.0,54.2257,54.2257,54.2175,54.2257,21300.0
2014-08-20 10:45:00,66.39,66.4,66.38,66.39,15800.0,54.2257,54.2339,54.2175,54.2257,15800.0
2014-08-20 10:50:00,66.38,66.41,66.38,66.4,47100.0,54.2175,54.242,54.2175,54.2339,47100.0
2014-08-20 10:55:00,66.41,66.41,66.37,66.4,113800.0,54.242,54.242,54.2094,54.2339,113800.0
2014-08-20 11:00:00,66.4,66.41,66.4,66.4,36600.0,54.2339,54.242,54.2339,54.2339,36600.0
2014-08-20 11:05:00,66.4,66.41,66.39,66.4,31900.0,54.2339,54.242,54.2257,54.2339,31900.0
2014-08-20 11:10:00,66.4,66.42,66.4,66.41,10800.0,54.2339,54.2502,54.2339,54.242,10800.0
2014-08-20 11:15:00,66.41,66.42,66.39,66.41,20100.0,54.242,54.2502,54.2257,54.242,20100.0
2014-08-20 11:20:00,66.41,66.42,66.4,66.4,70100.0,54.242,54.2502,54.2339,54.2339,70100.0
2014-08-20 11:25:00,66.4,66.42,66.4,66.4,7200.0,54.2339,54.2502,54.2339,54.2339,7200.0
2014-08-20 11:30:00,66.41,66.41,66.4,66.4,8000.0,54.242,54.242,54.2339,54.2339,8000.0
2014-08-20 11:35:00,66.41,66.41,66.41,66.41,1500.0,54.242,54.242,54.242,54.242,1500.0
2014-08-20 11:40:00,66.42,66.42,66.41,66.42,22100.0,54.2502,54.2502,54.242,54.2502,22100.0
2014-08-20 11:45:00,66.42,66.42,66.41,66.42,5300.0,54.2502,54.2502,54.242,54.2502,5300.0
2014-08-20 11:50:00,66.42,66.42,66.4,66.4,12900.0,54.2502,54.2502,54.2339,54.2339,12900.0
2014-08-20 11:55:00,66.4,66.41,66.4,66.4,6800.0,54.2339,54.242,54.2339,54.2339,6800.0
2014-08-20 12:00:00,66.4,66.4,66.38,66.38,26200.0,54.2339,54.2339,54.2175,54.2175,26200.0
2014-08-20 12:05:00,66.38,66.39,66.38,66.39,2400.0,54.2175,54.2257,54.2175,54.2257,2400.0
2014-08-20 12:10:00,66.39,66.39,66.37,66.39,7800.0,54.2257,54.2257,54.2094,54.2257,7800.0
2014-08-20 12:15:00,66.38,66.38,66.36,66.37,23000.0,54.2175,54.2175,54.2012,54.2094,23000.0
2014-08-20 12:20:00,66.37,66.4,66.37,66.39,19400.0,54.2094,54.2339,54.2094,54.2257,19400.0
2014-08-20 12:25:00,66.4,66.4,66.39,66.39,36500.0,54.2339,54.2339,54.2257,54.2257,36500.0
2014-08-20 12:30:00,66.4,66.4,66.39,66.4,66300.0,54.2339,54.2339,54.2257,54.2339,66300.0
2014-08-20 12:35:00,66.4,66.41,66.4,66.41,1900.0,54.2339,54.242,54.2339,54.242,1900.0
2014-08-20 12:40:00,66.41,66.41,66.4,66.4,44400.0,54.242,54.242,54.2339,54.2339,44400.0
2014-08-20 12:45:00,66.4,66.4,66.39,66.4,1600.0,54.2339,54.2339,54.2257,54.2339,1600.0
2014-08-20 12:50:00,66.4,66.41,66.39,66.39,10100.0,54.2339,54.242,54.2257,54.2257,10100.0
2014-08-20 12:55:00,66.39,66.4,66.39,66.4,4100.0,54.2257,54.2339,54.2257,54.2339,4100.0
2014-08-20 13:00:00,66.41,66.41,66.4,66.4,4400.0,54.242,54.242,54.2339,54.2339,4400.0
2014-08-20 13:05:00,66.4,66.41,66.4,66.41,6600.0,54.2339,54.242,54.2339,54.242,6600.0
2014-08-20 13:10:00,66.4,66.4,66.39,66.39,1700.0,54.2339,54.2339,54.2257,54.2257,1700.0
2014-08-20 13:15:00,66.4,66.42,66.4,66.41,10700.0,54.2339,54.2502,54.2339,54.242,10700.0
2014-08-20 13:20:00,66.42,66.45,66.42,66.44,4900.0,54.2502,54.2747,54.2502,54.2665,4900.0
2014-08-20 13:25:00,66.45,66.45,66.43,66.45,1200.0,54.2747,54.2747,54.2584,54.2747,1200.0
2014-08-20 13:30:00,66.45,66.46,66.45,66.46,500.0,54.2747,54.2829,54.2747,54.2829,500.0
2014-08-20 13:35:00,66.45,66.46,66.44,66.44,3900.0,54.2747,54.2829,54.2665,54.2665,3900.0
2014-08-20 13:40:00,66.44,66.45,66.43,66.45,20500.0,54.2665,54.2747,54.2584,54.2747,20500.0
2014-08-20 13:45:00,66.45,66.45,66.44,66.45,7900.0,54.2747,54.2747,54.2665,54.2747,7900.0
2014-08-20 13:50:00,66.45,66.45,66.43,66.43,3100.0,54.2747,54.2747,54.2584,54.2584,3100.0
2014-08-20 13:55:00,66.44,66.44,66.42,66.42,17800.0,54.2665,54.2665,54.2502,54.2502,17800.0
2014-08-20 14:00:00,66.41,66.42,66.34,66.34,31900.0,54.242,54.2502,54.1849,54.1849,31900.0
2014-08-20 14:05:00,66.32,66.33,66.28,66.29,33200.0,54.1685,54.1767,54.1358,54.144,33200.0
2014-08-20 14:10:00,66.29,66.32,66.22,66.22,26900.0,54.144,54.1685,54.0868,54.0868,26900.0
2014-08-20 14:15:00,66.23,66.23,66.17,66.18,63300.0,54.095,54.095,54.046,54.0542,63300.0
2014-08-20 14:20:00,66.18,66.24,66.18,66.22,13000.0,54.0542,54.1032,54.0542,54.0868,13000.0
2014-08-20 14:25:00,66.22,66.23,66.21,66.21,13100.0,54.0868,54.095,54.0787,54.0787,13100.0
2014-08-20 14:30:00,66.21,66.23,66.19,66.23,144500.0,54.0787,54.095,54.0623,54.095,144500.0
2014-08-20 14:35:00,66.23,66.27,66.23,66.27,8000.0,54.095,54.1277,54.095,54.1277,8000.0
2014-08-20 14:40:00,66.26,66.26,66.24,66.26,13600.0,54.1195,54.1195,54.1032,54.1195,13600.0
2014-08-20 14:45:00,66.26,66.29,66.26,66.29,8300.0,54.1195,54.144,54.1195,54.144,8300.0
2014-08-20 14:50:00,66.29,66.31,66.28,66.3,4400.0,54.144,54.1603,54.1358,54.1522,4400.0
2014-08-20 14:55:00,66.31,66.34,66.3,66.34,4100.0,54.1603,54.1849,54.1522,54.1849,4100.0
2014-08-20 15:00:00,66.34,66.35,66.33,66.33,9200.0,54.1849,54.193,54.1767,54.1767,9200.0
2014-08-20 15:05:00,66.34,66.36,66.33,66.34,2600.0,54.1849,54.2012,54.1767,54.1849,2600.0
2014-08-20 15:10:00,66.35,66.35,66.33,66.33,12000.0,54.193,54.193,54.1767,54.1767,12000.0
2014-08-20 15:15:00,66.33,66.34,66.32,66.34,6900.0,54.1767,54.1849,54.1685,54.1849,6900.0
2014-08-20 15:20:00,66.34,66.35,66.32,66.32,6700.0,54.1849,54.193,54.1685,54.1685,6700.0
2014-08-20 15:25:00,66.31,66.33,66.3,66.31,7700.0,54.1603,54.1767,54.1522,54.1603,7700.0
2014-08-20 15:30:00,66.31,66.34,66.31,66.34,3100.0,54.1603,54.1849,54.1603,54.1849,3100.0
2014-08-20 15:35:00,66.33,66.35,66.32,66.35,19300.0,54.1767,54.193,54.1685,54.193,19300.0
2014-08-20 15:40:00,66.34,66.37,66.34,66.36,10200.0,54.1849,54.2094,54.1849,54.2012,10200.0
2014-08-20 15:45:00,66.37,66.37,66.32,66.33,32700.0,54.2094,54.2094,54.1685,54.1767,32700.0
2014-08-20 15:50:00,66.32,66.35,66.32,66.35,24100.0,54.1685,54.193,54.1685,54.193,24100.0
2014-08-20 15:55:00,66.35,66.35,66.3,66.31,102900.0,54.193,54.193,54.1522,54.1603,102900.0
2014-08-21 09:30:00,65.46,65.46,65.33,65.42,121000.0,53.4661,53.4661,53.3599,53.4334,121000.0
2014-08-21 09:35:00,65.42,65.43,65.39,65.4,48600.0,53.4334,53.4416,53.4089,53.4171,48600.0
2014-08-21 09:40:00,65.39,65.41,65.38,65.41,36300.0,53.4089,53.4253,53.4007,53.4253,36300.0
2014-08-21 09:45:00,65.42,65.44,65.42,65.42,14900.0,53.4334,53.4498,53.4334,53.4334,14900.0
2014-08-21 09:50:00,65.42,65.45,65.41,65.44,16100.0,53.4334,53.4579,53.4253,53.4498,16100.0
2014-08-21 09:55:00,65.44,65.45,65.42,65.42,17800.0,53.4498,53.4579,53.4334,53.4334,17800.0
2014-08-21 10:00:00,65.43,65.44,65.38,65.39,51000.0,53.4416,53.4498,53.4007,53.4089,51000.0
2014-08-21 10:05:00,65.38,65.41,65.38,65.4,63900.0,53.4007,53.4253,53.4007,53.4171,63900.0
2014-08-21 10:10:00,65.4,65.42,65.4,65.41,15300.0,53.4171,53.4334,53.4171,53.4253,15300.0
2014-08-21 10:15:00,65.41,65.43,65.41,65.43,15500.0,53.4253,53.4416,53.4253,53.4416,15500.0
2014-08-21 10:20:00,65.44,65.44,65.43,65.44,2700.0,53.4498,53.4498,53.4416,53.4498,2700.0
2014-08-21 10:25:00,65.43,65.43,65.4,65.4,6100.0,53.4416,53.4416,53.4171,53.4171,6100.0
2014-08-21 10:30:00,65.4,65.43,65.4,65.41,11500.0,53.4171,53.4416,53.4171,53.4253,11500.0
2014-08-21 10:35:00,65.41,65.42,65.39,65.4,26100.0,53.4253,53.4334,53.4089,53.4171,26100.0
2014-08-21 10:40:00,65.4,65.4,65.35,65.36,145900.0,53.4171,53.4171,53.3762,53.3844,145900.0
2014-08-21 10:45:00,65.36,65.36,65.33,65.34,92700.0,53.3844,53.3844,53.3599,53.3681,92700.0
2014-08-21 10:50:00,65.34,65.36,65.34,65.35,18600.0,53.3681,53.3844,53.3681,53.3762,18600.0
2014-08-21 10:55:00,65.35,65.36,65.35,65.35,4100.0,53.3762,53.3844,53.3762,53.3762,4100.0
2014-08-21 11:00:00,65.35,65.38,65.35,65.38,20300.0,53.3762,53.4007,53.3762,53.4007,20300.0
2014-08-21 11:05:00,65.38,65.4,65.38,65.39,27500.0,53.4007,53.4171,53.4007,53.4089,27500.0
2014-08-21 11:10:00,65.39,65.4,65.38,65.38,16400.0,53.4089,53.4171,53.4007,53.4007,16400.0
2014-08-21 11:15:00,65.38,65.39,65.36,65.36,21300.0,53.4007,53.4089,53.3844,53.3844,21300.0
2014-08-21 11:20:00,65.36,65.37,65.35,65.35,5600.0,53.3844,53.3926,53.3762,53.3762,5600.0
2014-08-21 11:25:00,65.35,65.35,65.33,65.34,54200.0,53.3762,53.3762,53.3599,53.3681,54200.0
2014-08-21 11:30:00,65.34,65.35,65.34,65.35,21900.0,53.3681,53.3762,53.3681,53.3762,21900.0
2014-08-21 11:35:00,65.35,65.37,65.35,65.35,22000.0,53.3762,53.3926,53.3762,53.3762,22000.0
2014-08-21 11:40:00,65.34,65.36,65.34,65.36,17300.0,53.3681,53.3844,53.3681,53.3844,17300.0
2014-08-21 11:45:00,65.36,65.36,65.35,65.35,5000.0,53.3844,53.3844,53.3762,53.3762,5000.0
2014-08-21 11:50:00,65.35,65.37,65.34,65.36,4100.0,53.3762,53.3926,53.3681,53.3844,4100.0
2014-08-21 11:55:00,65.37,65.38,65.36,65.38,24700.0,53.3926,53.4007,53.3844,53.4007,24700.0
2014-08-21 12:00:00,65.38,65.39,65.37,65.39,12900.0,53.4007,53.4089,53.3926,53.4089,12900.0
2014-08-21 12:05:00,65.39,65.39,65.37,65.38,6900.0,53.4089,53.4089,53.3926,53.4007,6900.0
2014-08-21 12:10:00,65.38,65.4,65.38,65.4,17400.0,53.4007,53.4171,53.4007,53.4171,17400.0
2014-08-21 12:15:00,65.39,65.4,65.38,65.39,6100.0,53.4089,53.4171,53.4007,53.4089,6100.0
2014-08-21 12:20:00,65.39,65.4,65.39,65.39,21100.0,53.4089,53.4171,53.4089,53.4089,21100.0
2014-08-21 12:25:00,65.39,65.39,65.38,65.39,1200.0,53.4089,53.4089,53.4007,53.4089,1200.0
2014-08-21 12:30:00,65.39,65.4,65.39,65.4,7600.0,53.4089,53.4171,53.4089,53.4171,7600.0
2014-08-21 12:35:00,65.39,65.4,65.39,65.4,800.0,53.4089,53.4171,53.4089,53.4171,800.0
2014-08-21 12:40:00,65.4,65.42,65.39,65.41,4300.0,53.4171,53.4334,53.4089,53.4253,4300.0
2014-08-21 12:45:00,65.41,65.42,65.4,65.4,1800.0,53.4253,53.4334,53.4171,53.4171,1800.0
2014-08-21 12:50:00,65.4,65.41,65.4,65.4,1800.0,53.4171,53.4253,53.4171,53.4171,1800.0
2014-08-21 12:55:00,65.41,65.41,65.4,65.4,4600.0,53.4253,53.4253,53.4171,53.4171,4600.0
2014-08-21 13:00:00,65.41,65.42,65.41,65.42,6200.0,53.4253,53.4334,53.4253,53.4334,6200.0
2014-08-21 13:05:00,65.42,65.42,65.41,65.41,7500.0,53.4334,53.4334,53.4253,53.4253,7500.0
2014-08-21 13:10:00,65.42,65.44,65.41,65.44,3900.0,53.4334,53.4498,53.4253,53.4498,3900.0
2014-08-21 13:15:00,65.44,65.47,65.43,65.47,8500.0,53.4498,53.4743,53.4416,53.4743,8500.0
2014-08-21 13:20:00,65.47,65.47,65.45,65.46,6900.0,53.4743,53.4743,53.4579,53.4661,6900.0
2014-08-21 13:25:00,65.46,65.48,65.46,65.48,9200.0,53.4661,53.4824,53.4661,53.4824,9200.0
2014-08-21 13:30:00,65.47,65.48,65.47,65.48,13300.0,53.4743,53.4824,53.4743,53.4824,13300.0
2014-08-21 13:35:00,65.47,65.48,65.45,65.45,12400.0,53.4743,53.4824,53.4579,53.4579,12400.0
2014-08-21 13:40:00,65.45,65.46,65.45,65.46,4900.0,53.4579,53.4661,53.4579,53.4661,4900.0
2014-08-21 13:45:00,65.45,65.47,65.45,65.45,14800.0,53.4579,53.4743,53.4579,53.4579,14800.0
2014-08-21 13:50:00,65.45,65.46,65.45,65.45,2200.0,53.4579,53.4661,53.4579,53.4579,2200.0
2014-08-21 13:55:00,65.45,65.48,65.45,65.47,11600.0,53.4579,53.4824,53.4579,53.4743,11600.0
2014-08-21 14:00:00,65.48,65.48,65.46,65.47,7600.0,53.4824,53.4824,53.4661,53.4743,7600.0
2014-08-21 14:05:00,65.46,65.48,65.46,65.48,5100.0,53.4661,53.4824,53.4661,53.4824,5100.0
2014-08-21 14:10:00,65.48,65.48,65.46,65.46,8600.0,53.4824,53.4824,53.4661,53.4661,8600.0
2014-08-21 14:15:00,65.46,65.46,65.44,65.45,12500.0,53.4661,53.4661,53.4498,53.4579,12500.0
2014-08-21 14:20:00,65.44,65.45,65.44,65.45,7700.0,53.4498,53.4579,53.4498,53.4579,7700.0
2014-08-21 14:25:00,65.46,65.47,65.43,65.43,14400.0,53.4661,53.4743,53.4416,53.4416,14400.0
2014-08-21 14:30:00,65.43,65.46,65.43,65.43,11800.0,53.4416,53.4661,53.4416,53.4416,11800.0
2014-08-21 14:35:00,65.44,65.44,65.43,65.44,1800.0,53.4498,53.4498,53.4416,53.4498,1800.0
2014-08-21 14:40:00,65.45,65.45,65.44,65.44,8600.0,53.4579,53.4579,53.4498,53.4498,8600.0
2014-08-21 14:45:00,65.44,65.45,65.42,65.45,12300.0,53.4498,53.4579,53.4334,53.4579,12300.0
2014-08-21 14:50:00,65.44,65.45,65.44,65.45,4100.0,53.4498,53.4579,53.4498,53.4579,4100.0
2014-08-21 14:55:00,65.45,65.46,65.44,65.46,6100.0,53.4579,53.4661,53.4498,53.4661,6100.0
2014-08-21 15:00:00,65.45,65.47,65.43,65.43,16500.0,53.4579,53.4743,53.4416,53.4416,16500.0
2014-08-21 15:05:00,65.43,65.43,65.42,65.42,18600.0,53.4416,53.4416,53.4334,53.4334,18600.0
2014-08-21 15:10:00,65.42,65.43,65.4,65.4,36900.0,53.4334,53.4416,53.4171,53.4171,36900.0
2014-08-21 15:15:00,65.4,65.41,65.39,65.41,13600.0,53.4171,53.4253,53.4089,53.4253,13600.0
2014-08-21 15:20:00,65.4,65.42,65.4,65.42,4500.0,53.4171,53.4334,53.4171,53.4334,4500.0
2014-08-21 15:25:00,65.42,65.42,65.41,65.41,3300.0,53.4334,53.4334,53.4253,53.4253,3300.0
2014-08-21 15:30:00,65.42,65.42,65.41,65.42,6800.0,53.4334,53.4334,53.4253,53.4334,6800.0
2014-08-21 15:35:00,65.42,65.43,65.41,65.43,16500.0,53.4334,53.4416,53.4253,53.4416,16500.0
2014-08-21 15:40:00,65.42,65.43,65.42,65.42,10500.0,53.4334,53.4416,53.4334,53.4334,10500.0
2014-08-21 15:45:00,65.42,65.43,65.42,65.42,25400.0,53.4334,53.4416,53.4334,53.4334,25400.0
2014-08-21 15:50:00,65.42,65.43,65.38,65.38,50100.0,53.4334,53.4416,53.4007,53.4007,50100.0
2014-08-21 15:55:00,65.38,65.41,65.36,65.41,76800.0,53.4007,53.4253,53.3844,53.4253,76800.0
2014-08-22 09:30:00,65.74,65.85,65.74,65.79,34200.0,53.6948,53.7846,53.6948,53.7356,34200.0
2014-08-22 09:35:00,65.78,65.79,65.75,65.77,33000.0,53.7275,53.7356,53.703,53.7193,33000.0
2014-08-22 09:40:00,65.78,65.78,65.74,65.75,33700.0,53.7275,53.7275,53.6948,53.703,33700.0
2014-08-22 09:45:00,65.75,65.79,65.75,65.77,29800.0,53.703,53.7356,53.703,53.7193,29800.0
2014-08-22 09:50:00,65.76,65.79,65.76,65.77,13700.0,53.7111,53.7356,53.7111,53.7193,13700.0
2014-08-22 09:55:00,65.77,65.81,65.77,65.8,29200.0,53.7193,53.752,53.7193,53.7438,29200.0
2014-08-22 10:00:00,65.8,65.83,65.76,65.76,18500.0,53.7438,53.7683,53.7111,53.7111,18500.0
2014-08-22 10:05:00,65.76,65.83,65.76,65.83,36600.0,53.7111,53.7683,53.7111,53.7683,36600.0
2014-08-22 10:10:00,65.83,65.83,65.78,65.78,7300.0,53.7683,53.7683,53.7275,53.7275,7300.0
2014-08-22 10:15:00,65.79,65.79,65.73,65.75,22700.0,53.7356,53.7356,53.6866,53.703,22700.0
2014-08-22 10:20:00,65.75,65.76,65.73,65.74,25200.0,53.703,53.7111,53.6866,53.6948,25200.0
2014-08-22 10:25:00,65.74,65.78,65.74,65.78,11100.0,53.6948,53.7275,53.6948,53.7275,11100.0
2014-08-22 10:30:00,65.79,65.81,65.78,65.8,28600.0,53.7356,53.752,53.7275,53.7438,28600.0
2014-08-22 10:35:00,65.8,65.8,65.73,65.73,20000.0,53.7438,53.7438,53.6866,53.6866,20000.0
2014-08-22 10:40:00,65.73,65.74,65.69,65.7,37700.0,53.6866,53.6948,53.6539,53.6621,37700.0
2014-08-22 10:45:00,65.7,65.7,65.66,65.66,45500.0,53.6621,53.6621,53.6294,53.6294,45500.0
2014-08-22 10:50:00,65.66,65.66,65.6,65.61,23900.0,53.6294,53.6294,53.5804,53.5886,23900.0
2014-08-22 10:55:00,65.6,65.6,65.5,65.53,49600.0,53.5804,53.5804,53.4988,53.5233,49600.0
2014-08-22 11:00:00,65.52,65.55,65.48,65.55,60000.0,53.5151,53.5396,53.4824,53.5396,60000.0
2014-08-22 11:05:00,65.56,65.59,65.53,65.59,62800.0,53.5478,53.5723,53.5233,53.5723,62800.0
2014-08-22 11:10:00,65.59,65.59,65.56,65.58,30100.0,53.5723,53.5723,53.5478,53.5641,30100.0
2014-08-22 11:15:00,65.59,65.59,65.57,65.58,7200.0,53.5723,53.5723,53.5559,53.5641,7200.0
2014-08-22 11:20:00,65.58,65.6,65.58,65.59,7200.0,53.5641,53.5804,53.5641,53.5723,7200.0
2014-08-22 11:25:00,65.59,65.62,65.58,65.61,23600.0,53.5723,53.5968,53.5641,53.5886,23600.0
2014-08-22 11:30:00,65.61,65.62,65.61,65.61,11100.0,53.5886,53.5968,53.5886,53.5886,11100.0
2014-08-22 11:35:00,65.61,65.61,65.57,65.57,9900.0,53.5886,53.5886,53.5559,53.5559,9900.0
2014-08-22 11:40:00,65.58,65.59,65.56,65.56,3500.0,53.5641,53.5723,53.5478,53.5478,3500.0
2014-08-22 11:45:00,65.57,65.57,65.54,65.55,12300.0,53.5559,53.5559,53.5314,53.5396,12300.0
2014-08-22 11:50:00,65.56,65.59,65.56,65.59,7800.0,53.5478,53.5723,53.5478,53.5723,7800.0
2014-08-22 11:55:00,65.59,65.6,65.58,65.58,8600.0,53.5723,53.5804,53.5641,53.5641,8600.0
2014-08-22 12:00:00,65.59,65.59,65.58,65.58,5500.0,53.5723,53.5723,53.5641,53.5641,5500.0
2014-08-22 12:05:00,65.57,65.58,65.57,65.58,3400.0,53.5559,53.5641,53.5559,53.5641,3400.0
2014-08-22 12:10:00,65.57,65.58,65.56,65.58,7700.0,53.5559,53.5641,53.5478,53.5641,7700.0
2014-08-22 12:15:00,65.58,65.59,65.57,65.59,3400.0,53.5641,53.5723,53.5559,53.5723,3400.0
2014-08-22 12:20:00,65.6,65.63,65.6,65.63,4700.0,53.5804,53.6049,53.5804,53.6049,4700.0
2014-08-22 12:25:00,65.63,65.65,65.63,65.65,7900.0,53.6049,53.6213,53.6049,53.6213,7900.0
2014-08-22 12:30:00,65.65,65.69,65.65,65.69,3100.0,53.6213,53.6539,53.6213,53.6539,3100.0
2014-08-22 12:35:00,65.69,65.69,65.68,65.68,3800.0,53.6539,53.6539,53.6458,53.6458,3800.0
2014-08-22 12:40:00,65.68,65.68,65.67,65.67,6900.0,53.6458,53.6458,53.6376,53.6376,6900.0
2014-08-22 12:45:00,65.67,65.67,65.67,65.67,2700.0,53.6376,53.6376,53.6376,53.6376,2700.0
2014-08-22 12:50:00,65.67,65.68,65.67,65.67,2400.0,53.6376,53.6458,53.6376,53.6376,2400.0
2014-08-22 12:55:00,65.67,65.68,65.67,65.68,1400.0,53.6376,53.6458,53.6376,53.6458,1400.0
2014-08-22 13:00:00,65.67,65.68,65.66,65.66,10400.0,53.6376,53.6458,53.6294,53.6294,10400.0
2014-08-22 13:05:00,65.66,65.68,65.65,65.68,11600.0,53.6294,53.6458,53.6213,53.6458,11600.0
2014-08-22 13:10:00,65.67,65.67,65.66,65.66,1700.0,53.6376,53.6376,53.6294,53.6294,1700.0
2014-08-22 13:15:00,65.67,65.68,65.67,65.68,6700.0,53.6376,53.6458,53.6376,53.6458,6700.0
2014-08-22 13:20:00,65.68,65.68,65.67,65.68,3100.0,53.6458,53.6458,53.6376,53.6458,3100.0
2014-08-22 13:25:00,65.68,65.69,65.67,65.69,6400.0,53.6458,53.6539,53.6376,53.6539,6400.0
2014-08-22 13:30:00,65.69,65.7,65.68,65.69,8300.0,53.6539,53.6621,53.6458,53.6539,8300.0
2014-08-22 13:35:00,65.69,65.72,65.69,65.71,9800.0,53.6539,53.6785,53.6539,53.6703,9800.0
2014-08-22 13:40:00,65.71,65.71,65.71,65.71,5700.0,53.6703,53.6703,53.6703,53.6703,5700.0
2014-08-22 13:45:00,65.72,65.72,65.7,65.7,7500.0,53.6785,53.6785,53.6621,53.6621,7500.0
2014-08-22 13:50:00,65.71,65.71,65.7,65.71,3400.0,53.6703,53.6703,53.6621,53.6703,3400.0
2014-08-22 13:55:00,65.71,65.71,65.7,65.71,2600.0,53.6703,53.6703,53.6621,53.6703,2600.0
2014-08-22 14:00:00,65.71,65.72,65.71,65.72,2600.0,53.6703,53.6785,53.6703,53.6785,2600.0
2014-08-22 14:05:00,65.71,65.71,65.68,65.69,9400.0,53.6703,53.6703,53.6458,53.6539,9400.0
2014-08-22 14:10:00,65.69,65.7,65.69,65.69,7400.0,53.6539,53.6621,53.6539,53.6539,7400.0
2014-08-22 14:15:00,65.7,65.71,65.7,65.71,4500.0,53.6621,53.6703,53.6621,53.6703,4500.0
2014-08-22 14:20:00,65.71,65.71,65.7,65.7,3900.0,53.6703,53.6703,53.6621,53.6621,3900.0
2014-08-22 14:25:00,65.7,65.71,65.7,65.7,3800.0,53.6621,53.6703,53.6621,53.6621,3800.0
2014-08-22 14:30:00,65.7,65.7,65.66,65.69,13100.0,53.6621,53.6621,53.6294,53.6539,13100.0
2014-08-22 14:35:00,65.68,65.68,65.67,65.67,4500.0,53.6458,53.6458,53.6376,53.6376,4500.0
2014-08-22 14:40:00,65.67,65.69,65.66,65.69,5500.0,53.6376,53.6539,53.6294,53.6539,5500.0
2014-08-22 14:45:00,65.69,65.7,65.69,65.7,3500.0,53.6539,53.6621,53.6539,53.6621,3500.0
2014-08-22 14:50:00,65.7,65.73,65.7,65.71,11300.0,53.6621,53.6866,53.6621,53.6703,11300.0
2014-08-22 14:55:00,65.72,65.72,65.71,65.71,3400.0,53.6785,53.6785,53.6703,53.6703,3400.0
2014-08-22 15:00:00,65.71,65.72,65.71,65.72,3400.0,53.6703,53.6785,53.6703,53.6785,3400.0
2014-08-22 15:05:00,65.72,65.75,65.71,65.75,8200.0,53.6785,53.703,53.6703,53.703,8200.0
2014-08-22 15:10:00,65.75,65.75,65.74,65.75,4700.0,53.703,53.703,53.6948,53.703,4700.0
2014-08-22 15:15:00,65.75,65.77,65.74,65.77,10300.0,53.703,53.7193,53.6948,53.7193,10300.0
2014-08-22 15:20:00,65.77,65.77,65.76,65.77,3400.0,53.7193,53.7193,53.7111,53.7193,3400.0
2014-08-22 15:25:00,65.76,65.78,65.76,65.78,10700.0,53.7111,53.7275,53.7111,53.7275,10700.0
2014-08-22 15:30:00,65.78,65.78,65.76,65.78,34200.0,53.7275,53.7275,53.7111,53.7275,34200.0
2014-08-22 15:35:00,65.78,65.79,65.77,65.79,12100.0,53.7275,53.7356,53.7193,53.7356,12100.0
2014-08-22 15:40:00,65.79,65.79,65.75,65.75,21500.0,53.7356,53.7356,53.703,53.703,21500.0
2014-08-22 15:45:00,65.74,65.76,65.74,65.76,21800.0,53.6948,53.7111,53.6948,53.7111,21800.0
2014-08-22 15:50:00,65.76,65.81,65.75,65.81,106000.0,53.7111,53.752,53.703,53.752,106000.0
2014-08-22 15:55:00,65.81,65.83,65.78,65.8,92100.0,53.752,53.7683,53.7275,53.7438,92100.0
2014-08-25 09:30:00,65.96,66.03,65.95,65.95,63300.0,53.8745,53.9317,53.8663,53.8663,63300.0
2014-08-25 09:35:00,65.96,65.96,65.92,65.94,34600.0,53.8745,53.8745,53.8418,53.8581,34600.0
2014-08-25 09:40:00,65.94,65.95,65.93,65.94,68500.0,53.8581,53.8663,53.85,53.8581,68500.0
2014-08-25 09:45:00,65.94,65.96,65.93,65.96,10200.0,53.8581,53.8745,53.85,53.8745,10200.0
2014-08-25 09:50:00,65.96,65.98,65.96,65.96,19500.0,53.8745,53.8908,53.8745,53.8745,19500.0
2014-08-25 09:55:00,65.96,65.97,65.96,65.97,10700.0,53.8745,53.8826,53.8745,53.8826,10700.0
2014-08-25 10:00:00,65.98,66.0,65.96,65.96,9100.0,53.8908,53.9071,53.8745,53.8745,9100.0
2014-08-25 10:05:00,65.96,66.0,65.96,65.99,21600.0,53.8745,53.9071,53.8745,53.899,21600.0
2014-08-25 10:10:00,65.99,66.0,65.97,65.97,5200.0,53.899,53.9071,53.8826,53.8826,5200.0
2014-08-25 10:15:00,65.97,65.99,65.97,65.98,5200.0,53.8826,53.899,53.8826,53.8908,5200.0
2014-08-25 10:20:00,65.97,65.99,65.97,65.98,6000.0,53.8826,53.899,53.8826,53.8908,6000.0
2014-08-25 10:25:00,65.99,65.99,65.98,65.99,10200.0,53.899,53.899,53.8908,53.899,10200.0
2014-08-25 10:30:00,66.0,66.02,66.0,66.01,6500.0,53.9071,53.9235,53.9071,53.9153,6500.0
2014-08-25 10:35:00,66.01,66.02,66.01,66.02,2500.0,53.9153,53.9235,53.9153,53.9235,2500.0
2014-08-25 10:40:00,66.03,66.04,66.02,66.04,9900.0,53.9317,53.9398,53.9235,53.9398,9900.0
2014-08-25 10:45:00,66.04,66.06,66.03,66.06,8900.0,53.9398,53.9562,53.9317,53.9562,8900.0
2014-08-25 10:50:00,66.05,66.08,66.05,66.08,9800.0,53.948,53.9725,53.948,53.9725,9800.0
2014-08-25 10:55:00,66.07,66.09,66.06,66.09,8300.0,53.9643,53.9807,53.9562,53.9807,8300.0
2014-08-25 11:00:00,66.09,66.1,66.09,66.09,8200.0,53.9807,53.9888,53.9807,53.9807,8200.0
2014-08-25 11:05:00,66.09,66.09,66.08,66.08,3800.0,53.9807,53.9807,53.9725,53.9725,3800.0
2014-08-25 11:10:00,66.09,66.09,66.06,66.06,2600.0,53.9807,53.9807,53.9562,53.9562,2600.0
2014-08-25 11:15:00,66.06,66.08,66.06,66.07,6600.0,53.9562,53.9725,53.9562,53.9643,6600.0
2014-08-25 11:20:00,66.06,66.06,66.06,66.06,7800.0,53.9562,53.9562,53.9562,53.9562,7800.0
2014-08-25 11:25:00,66.06,66.08,66.06,66.07,6300.0,53.9562,53.9725,53.9562,53.9643,6300.0
2014-08-25 11:30:00,66.08,66.09,66.08,66.09,4000.0,53.9725,53.9807,53.9725,53.9807,4000.0
2014-08-25 11:35:00,66.08,66.08,66.05,66.07,6900.0,53.9725,53.9725,53.948,53.9643,6900.0
2014-08-25 11:40:00,66.07,66.07,66.06,66.06,4400.0,53.9643,53.9643,53.9562,53.9562,4400.0
2014-08-25 11:45:00,66.06,66.08,66.06,66.07,3000.0,53.9562,53.9725,53.9562,53.9643,3000.0
2014-08-25 11:50:00,66.08,66.08,66.07,66.07,2900.0,53.9725,53.9725,53.9643,53.9643,2900.0
2014-08-25 11:55:00,66.07,66.08,66.06,66.06,8300.0,53.9643,53.9725,53.9562,53.9562,8300.0
2014-08-25 12:00:00,66.06,66.07,66.06,66.06,6900.0,53.9562,53.9643,53.9562,53.9562,6900.0
2014-08-25 12:05:00,66.07,66.07,66.05,66.05,1900.0,53.9643,53.9643,53.948,53.948,1900.0
2014-08-25 12:10:00,66.06,66.06,66.04,66.04,5200.0,53.9562,53.9562,53.9398,53.9398,5200.0
2014-08-25 12:15:00,66.05,66.05,66.03,66.03,9700.0,53.948,53.948,53.9317,53.9317,9700.0
2014-08-25 12:20:00,66.02,66.02,66.02,66.02,300.0,53.9235,53.9235,53.9235,53.9235,300.0
2014-08-25 12:25:00,66.02,66.02,66.01,66.01,9000.0,53.9235,53.9235,53.9153,53.9153,9000.0
2014-08-25 12:30:00,66.01,66.01,66.0,66.0,3600.0,53.9153,53.9153,53.9071,53.9071,3600.0
2014-08-25 12:35:00,66.0,66.0,66.0,66.0,15800.0,53.9071,53.9071,53.9071,53.9071,15800.0
2014-08-25 12:40:00,66.0,66.0,65.99,66.0,2300.0,53.9071,53.9071,53.899,53.9071,2300.0
2014-08-25 12:45:00,66.0,66.0,66.0,66.0,7900.0,53.9071,53.9071,53.9071,53.9071,7900.0
2014-08-25 12:50:00,66.0,66.0,65.98,65.99,16800.0,53.9071,53.9071,53.8908,53.899,16800.0
2014-08-25 12:55:00,65.99,65.99,65.97,65.98,17300.0,53.899,53.899,53.8826,53.8908,17300.0
2014-08-25 13:00:00,65.97,65.98,65.97,65.97,17300.0,53.8826,53.8908,53.8826,53.8826,17300.0
2014-08-25 13:05:00,65.98,65.99,65.98,65.98,24400.0,53.8908,53.899,53.8908,53.8908,24400.0
2014-08-25 13:10:00,65.98,66.0,65.98,66.0,23000.0,53.8908,53.9071,53.8908,53.9071,23000.0
2014-08-25 13:15:00,66.0,66.01,65.99,65.99,15900.0,53.9071,53.9153,53.899,53.899,15900.0
2014-08-25 13:20:00,66.0,66.01,66.0,66.01,5700.0,53.9071,53.9153,53.9071,53.9153,5700.0
2014-08-25 13:25:00,66.02,66.02,66.0,66.01,5500.0,53.9235,53.9235,53.9071,53.9153,5500.0
2014-08-25 13:30:00,66.01,66.02,66.01,66.01,4200.0,53.9153,53.9235,53.9153,53.9153,4200.0
2014-08-25 13:35:00,66.01,66.02,66.0,66.0,4300.0,53.9153,53.9235,53.9071,53.9071,4300.0
2014-08-25 13:40:00,66.0,66.0,66.0,66.0,5500.0,53.9071,53.9071,53.9071,53.9071,5500.0
2014-08-25 13:45:00,66.0,66.01,66.0,66.0,7600.0,53.9071,53.9153,53.9071,53.9071,7600.0
2014-08-25 13:50:00,66.0,66.0,65.99,66.0,800.0,53.9071,53.9071,53.899,53.9071,800.0
2014-08-25 13:55:00,66.01,66.02,66.01,66.01,3500.0,53.9153,53.9235,53.9153,53.9153,3500.0
2014-08-25 14:00:00,66.01,66.02,66.0,66.0,8500.0,53.9153,53.9235,53.9071,53.9071,8500.0
2014-08-25 14:05:00,65.99,66.0,65.99,66.0,8700.0,53.899,53.9071,53.899,53.9071,8700.0
2014-08-25 14:10:00,65.99,66.0,65.99,66.0,2000.0,53.899,53.9071,53.899,53.9071,2000.0
2014-08-25 14:15:00,65.99,66.0,65.99,65.99,6900.0,53.899,53.9071,53.899,53.899,6900.0
2014-08-25 14:20:00,66.0,66.02,66.0,66.01,8400.0,53.9071,53.9235,53.9071,53.9153,8400.0
2014-08-25 14:25:00,66.0,66.01,65.99,66.01,2900.0,53.9071,53.9153,53.899,53.9153,2900.0
2014-08-25 14:30:00,66.01,66.01,66.0,66.0,1300.0,53.9153,53.9153,53.9071,53.9071,1300.0
2014-08-25 14:35:00,66.0,66.03,66.0,66.02,14700.0,53.9071,53.9317,53.9071,53.9235,14700.0
2014-08-25 14:40:00,66.02,66.03,66.01,66.01,15300.0,53.9235,53.9317,53.9153,53.9153,15300.0
2014-08-25 14:45:00,66.01,66.03,66.01,66.02,6400.0,53.9153,53.9317,53.9153,53.9235,6400.0
2014-08-25 14:50:00,66.02,66.03,66.02,66.03,14800.0,53.9235,53.9317,53.9235,53.9317,14800.0
2014-08-25 14:55:00,66.03,66.04,66.03,66.04,28100.0,53.9317,53.9398,53.9317,53.9398,28100.0
2014-08-25 15:00:00,66.04,66.05,66.03,66.04,18900.0,53.9398,53.948,53.9317,53.9398,18900.0
2014-08-25 15:05:00,66.04,66.04,66.02,66.02,48400.0,53.9398,53.9398,53.9235,53.9235,48400.0
2014-08-25 15:10:00,66.03,66.04,66.02,66.02,17300.0,53.9317,53.9398,53.9235,53.9235,17300.0
2014-08-25 15:15:00,66.02,66.02,66.0,66.0,48300.0,53.9235,53.9235,53.9071,53.9071,48300.0
2014-08-25 15:20:00,66.01,66.03,66.0,66.0,20900.0,53.9153,53.9317,53.9071,53.9071,20900.0
2014-08-25 15:25:00,66.0,66.02,66.0,66.01,28900.0,53.9071,53.9235,53.9071,53.9153,28900.0
2014-08-25 15:30:00,66.01,66.03,66.01,66.02,18800.0,53.9153,53.9317,53.9153,53.9235,18800.0
2014-08-25 15:35:00,66.03,66.03,66.02,66.03,9600.0,53.9317,53.9317,53.9235,53.9317,9600.0
2014-08-25 15:40:00,66.03,66.04,66.03,66.03,3300.0,53.9317,53.9398,53.9317,53.9317,3300.0
2014-08-25 15:45:00,66.03,66.04,66.01,66.03,35700.0,53.9317,53.9398,53.9153,53.9317,35700.0
2014-08-25 15:50:00,66.03,66.05,66.01,66.05,20600.0,53.9317,53.948,53.9153,53.948,20600.0
2014-08-25 15:55:00,66.05,66.05,66.0,66.03,48900.0,53.948,53.948,53.9071,53.9317,48900.0
2014-08-26 09:30:00,66.26,66.48,66.26,66.46,107500.0,54.1195,54.2992,54.1195,54.2829,107500.0
2014-08-26 09:35:00,66.47,66.48,66.45,66.47,26400.0,54.291,54.2992,54.2747,54.291,26400.0
2014-08-26 09:40:00,66.47,66.5,66.45,66.49,24500.0,54.291,54.3155,54.2747,54.3074,24500.0
2014-08-26 09:45:00,66.5,66.53,66.5,66.53,11100.0,54.3155,54.34,54.3155,54.34,11100.0
2014-08-26 09:50:00,66.54,66.55,66.52,66.54,20200.0,54.3482,54.3564,54.3319,54.3482,20200.0
2014-08-26 09:55:00,66.55,66.56,66.53,66.55,14200.0,54.3564,54.3645,54.34,54.3564,14200.0
2014-08-26 10:00:00,66.55,66.58,66.5,66.51,35500.0,54.3564,54.3809,54.3155,54.3237,35500.0
2014-08-26 10:05:00,66.51,66.52,66.5,66.51,8200.0,54.3237,54.3319,54.3155,54.3237,8200.0
2014-08-26 10:10:00,66.51,66.52,66.47,66.5,79100.0,54.3237,54.3319,54.291,54.3155,79100.0
2014-08-26 10:15:00,66.5,66.51,66.48,66.48,7500.0,54.3155,54.3237,54.2992,54.2992,7500.0
2014-08-26 10:20:00,66.48,66.49,66.45,66.49,30900.0,54.2992,54.3074,54.2747,54.3074,30900.0
2014-08-26 10:25:00,66.49,66.51,66.49,66.49,18600.0,54.3074,54.3237,54.3074,54.3074,18600.0
2014-08-26 10:30:00,66.5,66.51,66.49,66.51,17700.0,54.3155,54.3237,54.3074,54.3237,17700.0
2014-08-26 10:35:00,66.5,66.51,66.47,66.5,6500.0,54.3155,54.3237,54.291,54.3155,6500.0
2014-08-26 10:40:00,66.49,66.52,66.49,66.51,11200.0,54.3074,54.3319,54.3074,54.3237,11200.0
2014-08-26 10:45:00,66.51,66.55,66.51,66.53,25700.0,54.3237,54.3564,54.3237,54.34,25700.0
2014-08-26 10:50:00,66.53,66.55,66.53,66.55,12000.0,54.34,54.3564,54.34,54.3564,12000.0
2014-08-26 10:55:00,66.56,66.57,66.55,66.57,7400.0,54.3645,54.3727,54.3564,54.3727,7400.0
2014-08-26 11:00:00,66.56,66.57,66.54,66.55,9300.0,54.3645,54.3727,54.3482,54.3564,9300.0
2014-08-26 11:05:00,66.55,66.55,66.53,66.54,13700.0,54.3564,54.3564,54.34,54.3482,13700.0
2014-08-26 11:10:00,66.54,66.55,66.54,66.55,9900.0,54.3482,54.3564,54.3482,54.3564,9900.0
2014-08-26 11:15:00,66.55,66.56,66.55,66.56,13900.0,54.3564,54.3645,54.3564,54.3645,13900.0
2014-08-26 11:20:00,66.55,66.56,66.55,66.56,600.0,54.3564,54.3645,54.3564,54.3645,600.0
2014-08-26 11:25:00,66.56,66.61,66.56,66.61,45800.0,54.3645,54.4054,54.3645,54.4054,45800.0
2014-08-26 11:30:00,66.6,66.61,66.58,66.58,6700.0,54.3972,54.4054,54.3809,54.3809,6700.0
2014-08-26 11:35:00,66.59,66.6,66.58,66.58,4300.0,54.389,54.3972,54.3809,54.3809,4300.0
2014-08-26 11:40:00,66.59,66.6,66.57,66.6,29200.0,54.389,54.3972,54.3727,54.3972,29200.0
2014-08-26 11:45:00,66.61,66.61,66.6,66.61,7500.0,54.4054,54.4054,54.3972,54.4054,7500.0
2014-08-26 11:50:00,66.6,66.61,66.6,66.61,2000.0,54.3972,54.4054,54.3972,54.4054,2000.0
2014-08-26 11:55:00,66.61,66.61,66.59,66.59,68200.0,54.4054,54.4054,54.389,54.389,68200.0
2014-08-26 12:00:00,66.59,66.6,66.58,66.6,24200.0,54.389,54.3972,54.3809,54.3972,24200.0
2014-08-26 12:05:00,66.61,66.62,66.61,66.61,19500.0,54.4054,54.4135,54.4054,54.4054,19500.0
2014-08-26 12:10:00,66.61,66.62,66.61,66.62,2000.0,54.4054,54.4135,54.4054,54.4135,2000.0
2014-08-26 12:15:00,66.61,66.62,66.61,66.62,1400.0,54.4054,54.4135,54.4054,54.4135,1400.0
2014-08-26 12:20:00,66.62,66.64,66.62,66.63,14800.0,54.4135,54.4299,54.4135,54.4217,14800.0
2014-08-26 12:25:00,66.63,66.66,66.62,66.63,10300.0,54.4217,54.4462,54.4135,54.4217,10300.0
2014-08-26 12:30:00,66.63,66.64,66.62,66.64,6800.0,54.4217,54.4299,54.4135,54.4299,6800.0
2014-08-26 12:35:00,66.63,66.63,66.61,66.62,10800.0,54.4217,54.4217,54.4054,54.4135,10800.0
2014-08-26 12:40:00,66.62,66.62,66.58,66.59,31300.0,54.4135,54.4135,54.3809,54.389,31300.0
2014-08-26 12:45:00,66.59,66.59,66.54,66.56,28000.0,54.389,54.389,54.3482,54.3645,28000.0
2014-08-26 12:50:00,66.56,66.58,66.55,66.58,24500.0,54.3645,54.3809,54.3564,54.3809,24500.0
2014-08-26 12:55:00,66.58,66.59,66.57,66.58,33200.0,54.3809,54.389,54.3727,54.3809,33200.0
2014-08-26 13:00:00,66.58,66.58,66.57,66.57,1100.0,54.3809,54.3809,54.3727,54.3727,1100.0
2014-08-26 13:05:00,66.58,66.58,66.56,66.57,33800.0,54.3809,54.3809,54.3645,54.3727,33800.0
2014-08-26 13:10:00,66.56,66.58,66.56,66.57,7300.0,54.3645,54.3809,54.3645,54.3727,7300.0
2014-08-26 13:15:00,66.58,66.58,66.57,66.58,4900.0,54.3809,54.3809,54.3727,54.3809,4900.0
2014-08-26 13:20:00,66.58,66.6,66.57,66.6,48000.0,54.3809,54.3972,54.3727,54.3972,48000.0
2014-08-26 13:25:00,66.61,66.61,66.61,66.61,7000.0,54.4054,54.4054,54.4054,54.4054,7000.0
2014-08-26 13:30:00,66.61,66.62,66.6,66.6,8500.0,54.4054,54.4135,54.3972,54.3972,8500.0
2014-08-26 13:35:00,66.61,66.61,66.61,66.61,11500.0,54.4054,54.4054,54.4054,54.4054,11500.0
2014-08-26 13:40:00,66.61,66.61,66.6,66.6,21200.0,54.4054,54.4054,54.3972,54.3972,21200.0
2014-08-26 13:45:00,66.6,66.61,66.6,66.61,35200.0,54.3972,54.4054,54.3972,54.4054,35200.0
2014-08-26 13:50:00,66.6,66.6,66.6,66.6,16800.0,54.3972,54.3972,54.3972,54.3972,16800.0
2014-08-26 13:55:00,66.61,66.61,66.6,66.61,8200.0,54.4054,54.4054,54.3972,54.4054,8200.0
2014-08-26 14:00:00,66.61,66.63,66.61,66.63,8800.0,54.4054,54.4217,54.4054,54.4217,8800.0
2014-08-26 14:05:00,66.62,66.63,66.61,66.61,37700.0,54.4135,54.4217,54.4054,54.4054,37700.0
2014-08-26 14:10:00,66.61,66.63,66.61,66.63,11700.0,54.4054,54.4217,54.4054,54.4217,11700.0
2014-08-26 14:15:00,66.63,66.63,66.62,66.62,3600.0,54.4217,54.4217,54.4135,54.4135,3600.0
2014-08-26 14:20:00,66.62,66.64,66.62,66.63,7900.0,54.4135,54.4299,54.4135,54.4217,7900.0
2014-08-26 14:25:00,66.63,66.64,66.62,66.64,4700.0,54.4217,54.4299,54.4135,54.4299,4700.0
2014-08-26 14:30:00,66.64,66.64,66.62,66.63,13900.0,54.4299,54.4299,54.4135,54.4217,13900.0
2014-08-26 14:35:00,66.62,66.63,66.62,66.62,7000.0,54.4135,54.4217,54.4135,54.4135,7000.0
2014-08-26 14:40:00,66.62,66.64,66.62,66.63,27700.0,54.4135,54.4299,54.4135,54.4217,27700.0
2014-08-26 14:45:00,66.63,66.65,66.62,66.65,14100.0,54.4217,54.4381,54.4135,54.4381,14100.0
2014-08-26 14:50:00,66.65,66.65,66.64,66.65,5500.0,54.4381,54.4381,54.4299,54.4381,5500.0
2014-08-26 14:55:00,66.64,66.65,66.64,66.64,7800.0,54.4299,54.4381,54.4299,54.4299,7800.0
2014-08-26 15:00:00,66.64,66.65,66.64,66.65,12700.0,54.4299,54.4381,54.4299,54.4381,12700.0
2014-08-26 15:05:00,66.65,66.66,66.64,66.64,10000.0,54.4381,54.4462,54.4299,54.4299,10000.0
2014-08-26 15:10:00,66.65,66.65,66.63,66.64,19500.0,54.4381,54.4381,54.4217,54.4299,19500.0
2014-08-26 15:15:00,66.64,66.65,66.64,66.64,7000.0,54.4299,54.4381,54.4299,54.4299,7000.0
2014-08-26 15:20:00,66.65,66.65,66.62,66.63,27100.0,54.4381,54.4381,54.4135,54.4217,27100.0
2014-08-26 15:25:00,66.63,66.64,66.6,66.6,21800.0,54.4217,54.4299,54.3972,54.3972,21800.0
2014-08-26 15:30:00,66.6,66.61,66.59,66.61,42800.0,54.3972,54.4054,54.389,54.4054,42800.0
2014-08-26 15:35:00,66.61,66.62,66.6,66.61,20200.0,54.4054,54.4135,54.3972,54.4054,20200.0
2014-08-26 15:40:00,66.61,66.69,66.61,66.69,89800.0,54.4054,54.4707,54.4054,54.4707,89800.0
2014-08-26 15:45:00,66.68,66.69,66.67,66.69,31000.0,54.4626,54.4707,54.4544,54.4707,31000.0
2014-08-26 15:50:00,66.69,66.7,66.66,66.7,64800.0,54.4707,54.4789,54.4462,54.4789,64800.0
2014-08-26 15:55:00,66.69,66.7,66.65,66.67,113100.0,54.4707,54.4789,54.4381,54.4544,113100.0
2014-08-27 09:30:00,66.61,66.69,66.55,66.64,27800.0,54.4054,54.4707,54.3564,54.4299,27800.0
2014-08-27 09:35:00,66.64,66.64,66.55,66.55,55700.0,54.4299,54.4299,54.3564,54.3564,55700.0
2014-08-27 09:40:00,66.55,66.59,66.53,66.55,59900.0,54.3564,54.389,54.34,54.3564,59900.0
2014-08-27 09:45:00,66.54,66.55,66.49,66.51,62300.0,54.3482,54.3564,54.3074,54.3237,62300.0
2014-08-27 09:50:00,66.53,66.54,66.5,66.53,13300.0,54.34,54.3482,54.3155,54.34,13300.0
2014-08-27 09:55:00,66.53,66.54,66.49,66.49,15800.0,54.34,54.3482,54.3074,54.3074,15800.0
2014-08-27 10:00:00,66.49,66.5,66.47,66.49,11800.0,54.3074,54.3155,54.291,54.3074,11800.0
2014-08-27 10:05:00,66.48,66.49,66.47,66.47,5400.0,54.2992,54.3074,54.291,54.291,5400.0
2014-08-27 10:10:00,66.47,66.49,66.45,66.49,10100.0,54.291,54.3074,54.2747,54.3074,10100.0
2014-08-27 10:15:00,66.49,66.51,66.47,66.5,33600.0,54.3074,54.3237,54.291,54.3155,33600.0
2014-08-27 10:20:00,66.5,66.53,66.5,66.53,12900.0,54.3155,54.34,54.3155,54.34,12900.0
2014-08-27 10:25:00,66.54,66.54,66.51,66.52,7700.0,54.3482,54.3482,54.3237,54.3319,7700.0
2014-08-27 10:30:00,66.51,66.54,66.51,66.54,7800.0,54.3237,54.3482,54.3237,54.3482,7800.0
2014-08-27 10:35:00,66.53,66.55,66.53,66.53,6800.0,54.34,54.3564,54.34,54.34,6800.0
2014-08-27 10:40:00,66.53,66.56,66.53,66.56,9200.0,54.34,54.3645,54.34,54.3645,9200.0
2014-08-27 10:45:00,66.56,66.59,66.56,66.59,14200.0,54.3645,54.389,54.3645,54.389,14200.0
2014-08-27 10:50:00,66.59,66.61,66.58,66.61,11800.0,54.389,54.4054,54.3809,54.4054,11800.0
2014-08-27 10:55:00,66.6,66.6,66.59,66.59,3900.0,54.3972,54.3972,54.389,54.389,3900.0
2014-08-27 11:00:00,66.6,66.61,66.59,66.59,18500.0,54.3972,54.4054,54.389,54.389,18500.0
2014-08-27 11:05:00,66.59,66.6,66.59,66.6,3800.0,54.389,54.3972,54.389,54.3972,3800.0
2014-08-27 11:10:00,66.6,66.61,66.6,66.61,8200.0,54.3972,54.4054,54.3972,54.4054,8200.0
2014-08-27 11:15:00,66.61,66.63,66.61,66.63,18500.0,54.4054,54.4217,54.4054,54.4217,18500.0
2014-08-27 11:20:00,66.63,66.63,66.63,66.63,5500.0,54.4217,54.4217,54.4217,54.4217,5500.0
2014-08-27 11:25:00,66.64,66.64,66.63,66.64,21600.0,54.4299,54.4299,54.4217,54.4299,21600.0
2014-08-27 11:30:00,66.64,66.65,66.63,66.65,84400.0,54.4299,54.4381,54.4217,54.4381,84400.0
2014-08-27 11:35:00,66.65,66.65,66.62,66.63,36700.0,54.4381,54.4381,54.4135,54.4217,36700.0
2014-08-27 11:40:00,66.63,66.63,66.6,66.62,15000.0,54.4217,54.4217,54.3972,54.4135,15000.0
2014-08-27 11:45:00,66.62,66.63,66.62,66.63,3300.0,54.4135,54.4217,54.4135,54.4217,3300.0
2014-08-27 11:50:00,66.63,66.63,66.62,66.63,13600.0,54.4217,54.4217,54.4135,54.4217,13600.0
2014-08-27 11:55:00,66.63,66.64,66.63,66.64,11000.0,54.4217,54.4299,54.4217,54.4299,11000.0
2014-08-27 12:00:00,66.64,66.65,66.63,66.63,34700.0,54.4299,54.4381,54.4217,54.4217,34700.0
2014-08-27 12:05:00,66.64,66.64,66.62,66.62,10200.0,54.4299,54.4299,54.4135,54.4135,10200.0
2014-08-27 12:10:00,66.62,66.63,66.61,66.62,5500.0,54.4135,54.4217,54.4054,54.4135,5500.0
2014-08-27 12:15:00,66.63,66.63,66.62,66.63,2100.0,54.4217,54.4217,54.4135,54.4217,2100.0
2014-08-27 12:20:00,66.63,66.64,66.63,66.64,14500.0,54.4217,54.4299,54.4217,54.4299,14500.0
2014-08-27 12:25:00,66.64,66.64,66.64,66.64,5000.0,54.4299,54.4299,54.4299,54.4299,5000.0
2014-08-27 12:30:00,66.64,66.66,66.64,66.66,11700.0,54.4299,54.4462,54.4299,54.4462,11700.0
2014-08-27 12:35:00,66.65,66.66,66.65,66.65,5000.0,54.4381,54.4462,54.4381,54.4381,5000.0
2014-08-27 12:40:00,66.65,66.66,66.65,66.66,10500.0,54.4381,54.4462,54.4381,54.4462,10500.0
2014-08-27 12:45:00,66.65,66.65,66.65,66.65,3500.0,54.4381,54.4381,54.4381,54.4381,3500.0
2014-08-27 12:50:00,66.65,66.66,66.64,66.64,23200.0,54.4381,54.4462,54.4299,54.4299,23200.0
2014-08-27 12:55:00,66.65,66.65,66.63,66.64,6900.0,54.4381,54.4381,54.4217,54.4299,6900.0
2014-08-27 13:00:00,66.64,66.64,66.63,66.63,8200.0,54.4299,54.4299,54.4217,54.4217,8200.0
2014-08-27 13:05:00,66.63,66.64,66.63,66.64,17400.0,54.4217,54.4299,54.4217,54.4299,17400.0
2014-08-27 13:10:00,66.64,66.65,66.64,66.65,2700.0,54.4299,54.4381,54.4299,54.4381,2700.0
2014-08-27 13:15:00,66.65,66.65,66.64,66.64,9100.0,54.4381,54.4381,54.4299,54.4299,9100.0
2014-08-27 13:20:00,66.64,66.65,66.64,66.65,1500.0,54.4299,54.4381,54.4299,54.4381,1500.0
2014-08-27 13:25:00,66.65,66.65,66.65,66.65,5800.0,54.4381,54.4381,54.4381,54.4381,5800.0
2014-08-27 13:30:00,66.65,66.65,66.65,66.65,1400.0,54.4381,54.4381,54.4381,54.4381,1400.0
2014-08-27 13:35:00,66.65,66.66,66.65,66.66,11900.0,54.4381,54.4462,54.4381,54.4462,11900.0
2014-08-27 13:40:00,66.66,66.67,66.66,66.67,3700.0,54.4462,54.4544,54.4462,54.4544,3700.0
2014-08-27 13:45:00,66.67,66.68,66.67,66.68,19900.0,54.4544,54.4626,54.4544,54.4626,19900.0
2014-08-27 13:50:00,66.67,66.68,66.67,66.68,2700.0,54.4544,54.4626,54.4544,54.4626,2700.0
2014-08-27 13:55:00,66.67,66.68,66.67,66.68,21100.0,54.4544,54.4626,54.4544,54.4626,21100.0
2014-08-27 14:00:00,66.67,66.68,66.66,66.67,12800.0,54.4544,54.4626,54.4462,54.4544,12800.0
2014-08-27 14:05:00,66.66,66.68,66.66,66.68,17200.0,54.4462,54.4626,54.4462,54.4626,17200.0
2014-08-27 14:10:00,66.67,66.69,66.67,66.69,20900.0,54.4544,54.4707,54.4544,54.4707,20900.0
2014-08-27 14:15:00,66.68,66.69,66.67,66.67,13600.0,54.4626,54.4707,54.4544,54.4544,13600.0
2014-08-27 14:20:00,66.67,66.67,66.66,66.67,2700.0,54.4544,54.4544,54.4462,54.4544,2700.0
2014-08-27 14:25:00,66.66,66.68,66.66,66.67,6000.0,54.4462,54.4626,54.4462,54.4544,6000.0
2014-08-27 14:30:00,66.67,66.68,66.67,66.67,3200.0,54.4544,54.4626,54.4544,54.4544,3200.0
2014-08-27 14:35:00,66.68,66.68,66.67,66.68,3400.0,54.4626,54.4626,54.4544,54.4626,3400.0
2014-08-27 14:40:00,66.68,66.68,66.64,66.65,8500.0,54.4626,54.4626,54.4299,54.4381,8500.0
2014-08-27 14:45:00,66.64,66.65,66.64,66.65,1000.0,54.4299,54.4381,54.4299,54.4381,1000.0
2014-08-27 14:50:00,66.65,66.65,66.64,66.65,2100.0,54.4381,54.4381,54.4299,54.4381,2100.0
2014-08-27 14:55:00,66.65,66.66,66.63,66.63,25400.0,54.4381,54.4462,54.4217,54.4217,25400.0
2014-08-27 15:00:00,66.63,66.65,66.62,66.63,6300.0,54.4217,54.4381,54.4135,54.4217,6300.0
2014-08-27 15:05:00,66.64,66.65,66.62,66.64,19000.0,54.4299,54.4381,54.4135,54.4299,19000.0
2014-08-27 15:10:00,66.64,66.64,66.63,66.64,6300.0,54.4299,54.4299,54.4217,54.4299,6300.0
2014-08-27 15:15:00,66.64,66.65,66.64,66.65,15200.0,54.4299,54.4381,54.4299,54.4381,15200.0
2014-08-27 15:20:00,66.65,66.67,66.65,66.66,40300.0,54.4381,54.4544,54.4381,54.4462,40300.0
2014-08-27 15:25:00,66.66,66.67,66.66,66.66,40600.0,54.4462,54.4544,54.4462,54.4462,40600.0
2014-08-27 15:30:00,66.66,66.68,66.66,66.68,5300.0,54.4462,54.4626,54.4462,54.4626,5300.0
2014-08-27 15:35:00,66.68,66.7,66.67,66.7,20900.0,54.4626,54.4789,54.4544,54.4789,20900.0
2014-08-27 15:40:00,66.7,66.71,66.69,66.71,21700.0,54.4789,54.4871,54.4707,54.4871,21700.0
2014-08-27 15:45:00,66.71,66.73,66.7,66.72,38300.0,54.4871,54.5034,54.4789,54.4952,38300.0
2014-08-27 15:50:00,66.73,66.73,66.71,66.72,42500.0,54.5034,54.5034,54.4871,54.4952,42500.0
2014-08-27 15:55:00,66.72,66.74,66.7,66.7,115600.0,54.4952,54.5116,54.4789,54.4789,115600.0
2014-08-28 09:30:00,66.2,66.38,66.2,66.34,110400.0,54.0705,54.2175,54.0705,54.1849,110400.0
2014-08-28 09:35:00,66.34,66.39,66.33,66.37,68900.0,54.1849,54.2257,54.1767,54.2094,68900.0
2014-08-28 09:40:00,66.37,66.38,66.32,66.32,36700.0,54.2094,54.2175,54.1685,54.1685,36700.0
2014-08-28 09:45:00,66.31,66.36,66.31,66.35,57500.0,54.1603,54.2012,54.1603,54.193,57500.0
2014-08-28 09:50:00,66.35,66.41,66.34,66.41,27400.0,54.193,54.242,54.1849,54.242,27400.0
2014-08-28 09:55:00,66.4,66.44,66.39,66.44,33200.0,54.2339,54.2665,54.2257,54.2665,33200.0
2014-08-28 10:00:00,66.44,66.45,66.42,66.44,27200.0,54.2665,54.2747,54.2502,54.2665,27200.0
2014-08-28 10:05:00,66.44,66.46,66.43,66.46,23100.0,54.2665,54.2829,54.2584,54.2829,23100.0
2014-08-28 10:10:00,66.46,66.46,66.42,66.43,32800.0,54.2829,54.2829,54.2502,54.2584,32800.0
2014-08-28 10:15:00,66.44,66.45,66.42,66.43,100200.0,54.2665,54.2747,54.2502,54.2584,100200.0
2014-08-28 10:20:00,66.44,66.45,66.44,66.45,24500.0,54.2665,54.2747,54.2665,54.2747,24500.0
2014-08-28 10:25:00,66.46,66.47,66.46,66.46,12500.0,54.2829,54.291,54.2829,54.2829,12500.0
2014-08-28 10:30:00,66.46,66.46,66.41,66.43,323000.0,54.2829,54.2829,54.242,54.2584,323000.0
2014-08-28 10:35:00,66.43,66.45,66.42,66.43,24000.0,54.2584,54.2747,54.2502,54.2584,24000.0
2014-08-28 10:40:00,66.44,66.45,66.44,66.44,21800.0,54.2665,54.2747,54.2665,54.2665,21800.0
2014-08-28 10:45:00,66.45,66.5,66.44,66.49,44900.0,54.2747,54.3155,54.2665,54.3074,44900.0
2014-08-28 10:50:00,66.48,66.48,66.47,66.48,8300.0,54.2992,54.2992,54.291,54.2992,8300.0
2014-08-28 10:55:00,66.48,66.49,66.47,66.47,20500.0,54.2992,54.3074,54.291,54.291,20500.0
2014-08-28 11:00:00,66.48,66.48,66.44,66.45,22500.0,54.2992,54.2992,54.2665,54.2747,22500.0
2014-08-28 11:05:00,66.45,66.46,66.45,66.45,20400.0,54.2747,54.2829,54.2747,54.2747,20400.0
2014-08-28 11:10:00,66.46,66.46,66.43,66.44,20700.0,54.2829,54.2829,54.2584,54.2665,20700.0
2014-08-28 11:15:00,66.44,66.44,66.4,66.4,35900.0,54.2665,54.2665,54.2339,54.2339,35900.0
2014-08-28 11:20:00,66.41,66.43,66.4,66.43,22600.0,54.242,54.2584,54.2339,54.2584,22600.0
2014-08-28 11:25:00,66.43,66.44,66.42,66.44,20200.0,54.2584,54.2665,54.2502,54.2665,20200.0
2014-08-28 11:30:00,66.44,66.45,66.43,66.43,6000.0,54.2665,54.2747,54.2584,54.2584,6000.0
2014-08-28 11:35:00,66.43,66.47,66.42,66.46,20800.0,54.2584,54.291,54.2502,54.2829,20800.0
2014-08-28 11:40:00,66.45,66.47,66.45,66.45,15900.0,54.2747,54.291,54.2747,54.2747,15900.0
2014-08-28 11:45:00,66.45,66.46,66.45,66.45,12500.0,54.2747,54.2829,54.2747,54.2747,12500.0
2014-08-28 11:50:00,66.45,66.46,66.45,66.46,5500.0,54.2747,54.2829,54.2747,54.2829,5500.0
2014-08-28 11:55:00,66.45,66.48,66.45,66.48,82700.0,54.2747,54.2992,54.2747,54.2992,82700.0
2014-08-28 12:00:00,66.49,66.49,66.48,66.48,6400.0,54.3074,54.3074,54.2992,54.2992,6400.0
2014-08-28 12:05:00,66.48,66.5,66.48,66.5,56700.0,54.2992,54.3155,54.2992,54.3155,56700.0
2014-08-28 12:10:00,66.5,66.5,66.5,66.5,12100.0,54.3155,54.3155,54.3155,54.3155,12100.0
2014-08-28 12:15:00,66.5,66.53,66.5,66.53,14100.0,54.3155,54.34,54.3155,54.34,14100.0
2014-08-28 12:20:00,66.53,66.53,66.52,66.53,7900.0,54.34,54.34,54.3319,54.34,7900.0
2014-08-28 12:25:00,66.53,66.53,66.52,66.53,8500.0,54.34,54.34,54.3319,54.34,8500.0
2014-08-28 12:30:00,66.52,66.53,66.51,66.51,9500.0,54.3319,54.34,54.3237,54.3237,9500.0
2014-08-28 12:35:00,66.52,66.54,66.52,66.53,15500.0,54.3319,54.3482,54.3319,54.34,15500.0
2014-08-28 12:40:00,66.54,66.54,66.52,66.52,6400.0,54.3482,54.3482,54.3319,54.3319,6400.0
2014-08-28 12:45:00,66.52,66.57,66.52,66.56,36100.0,54.3319,54.3727,54.3319,54.3645,36100.0
2014-08-28 12:50:00,66.56,66.57,66.56,66.57,6000.0,54.3645,54.3727,54.3645,54.3727,6000.0
2014-08-28 12:55:00,66.56,66.58,66.56,66.58,64300.0,54.3645,54.3809,54.3645,54.3809,64300.0
2014-08-28 13:00:00,66.58,66.58,66.56,66.56,46700.0,54.3809,54.3809,54.3645,54.3645,46700.0
2014-08-28 13:05:00,66.56,66.57,66.56,66.56,16700.0,54.3645,54.3727,54.3645,54.3645,16700.0
2014-08-28 13:10:00,66.57,66.58,66.56,66.58,13800.0,54.3727,54.3809,54.3645,54.3809,13800.0
2014-08-28 13:15:00,66.58,66.58,66.56,66.57,27400.0,54.3809,54.3809,54.3645,54.3727,27400.0
2014-08-28 13:20:00,66.56,66.57,66.56,66.57,9000.0,54.3645,54.3727,54.3645,54.3727,9000.0
2014-08-28 13:25:00,66.57,66.57,66.56,66.57,18800.0,54.3727,54.3727,54.3645,54.3727,18800.0
2014-08-28 13:30:00,66.57,66.58,66.56,66.56,24400.0,54.3727,54.3809,54.3645,54.3645,24400.0
2014-08-28 13:35:00,66.56,66.57,66.56,66.56,8200.0,54.3645,54.3727,54.3645,54.3645,8200.0
2014-08-28 13:40:00,66.57,66.59,66.57,66.59,13600.0,54.3727,54.389,54.3727,54.389,13600.0
2014-08-28 13:45:00,66.59,66.61,66.58,66.6,20700.0,54.389,54.4054,54.3809,54.3972,20700.0
2014-08-28 13:50:00,66.6,66.61,66.59,66.61,17400.0,54.3972,54.4054,54.389,54.4054,17400.0
2014-08-28 13:55:00,66.6,66.61,66.6,66.6,14700.0,54.3972,54.4054,54.3972,54.3972,14700.0
2014-08-28 14:00:00,66.6,66.6,66.59,66.59,7800.0,54.3972,54.3972,54.389,54.389,7800.0
2014-08-28 14:05:00,66.59,66.59,66.58,66.59,23500.0,54.389,54.389,54.3809,54.389,23500.0
2014-08-28 14:10:00,66.59,66.61,66.59,66.6,43000.0,54.389,54.4054,54.389,54.3972,43000.0
2014-08-28 14:15:00,66.6,66.6,66.59,66.6,7100.0,54.3972,54.3972,54.389,54.3972,7100.0
2014-08-28 14:20:00,66.59,66.6,66.59,66.6,3700.0,54.389,54.3972,54.389,54.3972,3700.0
2014-08-28 14:25:00,66.6,66.6,66.59,66.6,14600.0,54.3972,54.3972,54.389,54.3972,14600.0
2014-08-28 14:30:00,66.59,66.6,66.59,66.6,11600.0,54.389,54.3972,54.389,54.3972,11600.0
2014-08-28 14:35:00,66.61,66.63,66.61,66.63,33900.0,54.4054,54.4217,54.4054,54.4217,33900.0
2014-08-28 14:40:00,66.63,66.63,66.62,66.62,9200.0,54.4217,54.4217,54.4135,54.4135,9200.0
2014-08-28 14:45:00,66.61,66.62,66.61,66.61,10700.0,54.4054,54.4135,54.4054,54.4054,10700.0
2014-08-28 14:50:00,66.61,66.62,66.61,66.61,6300.0,54.4054,54.4135,54.4054,54.4054,6300.0
2014-08-28 14:55:00,66.62,66.62,66.6,66.6,31100.0,54.4135,54.4135,54.3972,54.3972,31100.0
2014-08-28 15:00:00,66.61,66.62,66.6,66.62,33000.0,54.4054,54.4135,54.3972,54.4135,33000.0
2014-08-28 15:05:00,66.62,66.63,66.62,66.62,21300.0,54.4135,54.4217,54.4135,54.4135,21300.0
2014-08-28 15:10:00,66.62,66.63,66.62,66.62,7800.0,54.4135,54.4217,54.4135,54.4135,7800.0
2014-08-28 15:15:00,66.62,66.63,66.62,66.62,8200.0,54.4135,54.4217,54.4135,54.4135,8200.0
2014-08-28 15:20:00,66.62,66.63,66.62,66.62,5000.0,54.4135,54.4217,54.4135,54.4135,5000.0
2014-08-28 15:25:00,66.62,66.63,66.61,66.61,11400.0,54.4135,54.4217,54.4054,54.4054,11400.0
2014-08-28 15:30:00,66.61,66.62,66.61,66.62,5600.0,54.4054,54.4135,54.4054,54.4135,5600.0
2014-08-28 15:35:00,66.62,66.63,66.61,66.63,21600.0,54.4135,54.4217,54.4054,54.4217,21600.0
2014-08-28 15:40:00,66.63,66.64,66.62,66.63,23100.0,54.4217,54.4299,54.4135,54.4217,23100.0
2014-08-28 15:45:00,66.64,66.65,66.63,66.65,52800.0,54.4299,54.4381,54.4217,54.4381,52800.0
2014-08-28 15:50:00,66.64,66.64,66.62,66.62,10000.0,54.4299,54.4299,54.4135,54.4135,10000.0
2014-08-28 15:55:00,66.62,66.68,66.62,66.65,193500.0,54.4135,54.4626,54.4135,54.4381,193500.0
2014-08-29 09:30:00,66.48,66.55,66.48,66.5,54400.0,54.2992,54.3564,54.2992,54.3155,54400.0
2014-08-29 09:35:00,66.52,66.52,66.46,66.47,29000.0,54.3319,54.3319,54.2829,54.291,29000.0
2014-08-29 09:40:00,66.43,66.47,66.42,66.43,19000.0,54.2584,54.291,54.2502,54.2584,19000.0
2014-08-29 09:45:00,66.43,66.43,66.39,66.39,50100.0,54.2584,54.2584,54.2257,54.2257,50100.0
2014-08-29 09:50:00,66.39,66.43,66.38,66.43,39500.0,54.2257,54.2584,54.2175,54.2584,39500.0
2014-08-29 09:55:00,66.42,66.43,66.39,66.43,25600.0,54.2502,54.2584,54.2257,54.2584,25600.0
2014-08-29 10:00:00,66.43,66.43,66.41,66.43,5000.0,54.2584,54.2584,54.242,54.2584,5000.0
2014-08-29 10:05:00,66.42,66.42,66.36,66.38,8900.0,54.2502,54.2502,54.2012,54.2175,8900.0
2014-08-29 10:10:00,66.37,66.37,66.33,66.36,8000.0,54.2094,54.2094,54.1767,54.2012,8000.0
2014-08-29 10:15:00,66.35,66.37,66.33,66.33,5800.0,54.193,54.2094,54.1767,54.1767,5800.0
2014-08-29 10:20:00,66.32,66.36,66.32,66.33,17800.0,54.1685,54.2012,54.1685,54.1767,17800.0
2014-08-29 10:25:00,66.33,66.38,66.33,66.34,34300.0,54.1767,54.2175,54.1767,54.1849,34300.0
2014-08-29 10:30:00,66.34,66.37,66.32,66.36,5500.0,54.1849,54.2094,54.1685,54.2012,5500.0
2014-08-29 10:35:00,66.36,66.37,66.35,66.36,2600.0,54.2012,54.2094,54.193,54.2012,2600.0
2014-08-29 10:40:00,66.35,66.37,66.34,66.35,17400.0,54.193,54.2094,54.1849,54.193,17400.0
2014-08-29 10:45:00,66.36,66.37,66.36,66.37,12500.0,54.2012,54.2094,54.2012,54.2094,12500.0
2014-08-29 10:50:00,66.38,66.38,66.36,66.37,16600.0,54.2175,54.2175,54.2012,54.2094,16600.0
2014-08-29 10:55:00,66.36,66.38,66.36,66.38,23000.0,54.2012,54.2175,54.2012,54.2175,23000.0
2014-08-29 11:00:00,66.39,66.42,66.39,66.39,11900.0,54.2257,54.2502,54.2257,54.2257,11900.0
2014-08-29 11:05:00,66.4,66.4,66.39,66.39,2600.0,54.2339,54.2339,54.2257,54.2257,2600.0
2014-08-29 11:10:00,66.38,66.39,66.37,66.39,6000.0,54.2175,54.2257,54.2094,54.2257,6000.0
2014-08-29 11:15:00,66.4,66.41,66.39,66.39,6500.0,54.2339,54.242,54.2257,54.2257,6500.0
2014-08-29 11:20:00,66.38,66.39,66.38,66.39,6400.0,54.2175,54.2257,54.2175,54.2257,6400.0
2014-08-29 11:25:00,66.39,66.41,66.39,66.4,6200.0,54.2257,54.242,54.2257,54.2339,6200.0
2014-08-29 11:30:00,66.39,66.41,66.38,66.41,20500.0,54.2257,54.242,54.2175,54.242,20500.0
2014-08-29 11:35:00,66.41,66.43,66.41,66.42,8200.0,54.242,54.2584,54.242,54.2502,8200.0
2014-08-29 11:40:00,66.42,66.43,66.39,66.4,3100.0,54.2502,54.2584,54.2257,54.2339,3100.0
2014-08-29 11:45:00,66.4,66.41,66.38,66.41,36800.0,54.2339,54.242,54.2175,54.242,36800.0
2014-08-29 11:50:00,66.4,66.4,66.38,66.38,4000.0,54.2339,54.2339,54.2175,54.2175,4000.0
2014-08-29 11:55:00,66.39,66.4,66.39,66.4,1000.0,54.2257,54.2339,54.2257,54.2339,1000.0
2014-08-29 12:00:00,66.4,66.41,66.39,66.39,1200.0,54.2339,54.242,54.2257,54.2257,1200.0
2014-08-29 12:05:00,66.38,66.38,66.37,66.37,700.0,54.2175,54.2175,54.2094,54.2094,700.0
2014-08-29 12:10:00,66.37,66.38,66.35,66.36,18000.0,54.2094,54.2175,54.193,54.2012,18000.0
2014-08-29 12:15:00,66.36,66.36,66.35,66.36,2200.0,54.2012,54.2012,54.193,54.2012,2200.0
2014-08-29 12:20:00,66.36,66.36,66.35,66.35,5700.0,54.2012,54.2012,54.193,54.193,5700.0
2014-08-29 12:25:00,66.35,66.35,66.34,66.34,34400.0,54.193,54.193,54.1849,54.1849,34400.0
2014-08-29 12:30:00,66.33,66.34,66.33,66.33,32300.0,54.1767,54.1849,54.1767,54.1767,32300.0
2014-08-29 12:35:00,66.34,66.34,66.34,66.34,100.0,54.1849,54.1849,54.1849,54.1849,100.0
2014-08-29 12:40:00,66.33,66.33,66.33,66.33,4000.0,54.1767,54.1767,54.1767,54.1767,4000.0
2014-08-29 12:45:00,66.33,66.35,66.33,66.35,12600.0,54.1767,54.193,54.1767,54.193,12600.0
2014-08-29 12:50:00,66.35,66.35,66.35,66.35,4100.0,54.193,54.193,54.193,54.193,4100.0
2014-08-29 12:55:00,66.35,66.37,66.35,66.37,6100.0,54.193,54.2094,54.193,54.2094,6100.0
2014-08-29 13:00:00,66.36,66.36,66.36,66.36,1800.0,54.2012,54.2012,54.2012,54.2012,1800.0
2014-08-29 13:05:00,66.36,66.36,66.36,66.36,0.0,54.2012,54.2012,54.2012,54.2012,0.0
2014-08-29 13:10:00,66.36,66.36,66.35,66.36,4000.0,54.2012,54.2012,54.193,54.2012,4000.0
2014-08-29 13:15:00,66.36,66.36,66.35,66.36,4100.0,54.2012,54.2012,54.193,54.2012,4100.0
2014-08-29 13:20:00,66.36,66.4,66.36,66.39,8600.0,54.2012,54.2339,54.2012,54.2257,8600.0
2014-08-29 13:25:00,66.39,66.4,66.39,66.4,6200.0,54.2257,54.2339,54.2257,54.2339,6200.0
2014-08-29 13:30:00,66.41,66.42,66.41,66.42,8700.0,54.242,54.2502,54.242,54.2502,8700.0
2014-08-29 13:35:00,66.42,66.43,66.42,66.42,5200.0,54.2502,54.2584,54.2502,54.2502,5200.0
2014-08-29 13:40:00,66.42,66.44,66.42,66.44,9200.0,54.2502,54.2665,54.2502,54.2665,9200.0
2014-08-29 13:45:00,66.44,66.44,66.42,66.43,9300.0,54.2665,54.2665,54.2502,54.2584,9300.0
2014-08-29 13:50:00,66.43,66.43,66.42,66.43,10500.0,54.2584,54.2584,54.2502,54.2584,10500.0
2014-08-29 13:55:00,66.42,66.44,66.42,66.44,4600.0,54.2502,54.2665,54.2502,54.2665,4600.0
2014-08-29 14:00:00,66.44,66.44,66.43,66.44,8500.0,54.2665,54.2665,54.2584,54.2665,8500.0
2014-08-29 14:05:00,66.44,66.45,66.44,66.45,6900.0,54.2665,54.2747,54.2665,54.2747,6900.0
2014-08-29 14:10:00,66.45,66.45,66.43,66.45,12400.0,54.2747,54.2747,54.2584,54.2747,12400.0
2014-08-29 14:15:00,66.45,66.45,66.43,66.44,10600.0,54.2747,54.2747,54.2584,54.2665,10600.0
2014-08-29 14:20:00,66.44,66.44,66.43,66.44,7100.0,54.2665,54.2665,54.2584,54.2665,7100.0
2014-08-29 14:25:00,66.44,66.45,66.43,66.45,7000.0,54.2665,54.2747,54.2584,54.2747,7000.0
2014-08-29 14:30:00,66.44,66.45,66.42,66.42,13500.0,54.2665,54.2747,54.2502,54.2502,13500.0
2014-08-29 14:35:00,66.43,66.43,66.42,66.43,3700.0,54.2584,54.2584,54.2502,54.2584,3700.0
2014-08-29 14:40:00,66.43,66.43,66.41,66.42,8400.0,54.2584,54.2584,54.242,54.2502,8400.0
2014-08-29 14:45:00,66.42,66.43,66.41,66.42,16200.0,54.2502,54.2584,54.242,54.2502,16200.0
2014-08-29 14:50:00,66.42,66.42,66.41,66.42,7800.0,54.2502,54.2502,54.242,54.2502,7800.0
2014-08-29 14:55:00,66.42,66.42,66.41,66.42,8000.0,54.2502,54.2502,54.242,54.2502,8000.0
2014-08-29 15:00:00,66.42,66.45,66.41,66.45,16500.0,54.2502,54.2747,54.242,54.2747,16500.0
2014-08-29 15:05:00,66.44,66.44,66.4,66.4,22200.0,54.2665,54.2665,54.2339,54.2339,22200.0
2014-08-29 15:10:00,66.4,66.42,66.39,66.42,9300.0,54.2339,54.2502,54.2257,54.2502,9300.0
2014-08-29 15:15:00,66.42,66.42,66.41,66.42,9500.0,54.2502,54.2502,54.242,54.2502,9500.0
2014-08-29 15:20:00,66.42,66.42,66.4,66.41,20700.0,54.2502,54.2502,54.2339,54.242,20700.0
2014-08-29 15:25:00,66.41,66.41,66.4,66.4,11100.0,54.242,54.242,54.2339,54.2339,11100.0
2014-08-29 15:30:00,66.4,66.41,66.4,66.41,8200.0,54.2339,54.242,54.2339,54.242,8200.0
2014-08-29 15:35:00,66.41,66.43,66.41,66.43,21100.0,54.242,54.2584,54.242,54.2584,21100.0
2014-08-29 15:40:00,66.43,66.43,66.42,66.43,12200.0,54.2584,54.2584,54.2502,54.2584,12200.0
2014-08-29 15:45:00,66.42,66.44,66.42,66.44,31800.0,54.2502,54.2665,54.2502,54.2665,31800.0
2014-08-29 15:50:00,66.44,66.44,66.4,66.4,57400.0,54.2665,54.2665,54.2339,54.2339,57400.0
2014-08-29 15:55:00,66.41,66.42,66.4,66.4,78300.0,54.242,54.2502,54.2339,54.2339,78300.0
2014-09-02 09:30:00,65.45,65.57,65.44,65.53,86700.0,53.4579,53.5559,53.4498,53.5233,86700.0
2014-09-02 09:35:00,65.53,65.54,65.5,65.53,37300.0,53.5233,53.5314,53.4988,53.5233,37300.0
2014-09-02 09:40:00,65.52,65.54,65.51,65.53,25000.0,53.5151,53.5314,53.5069,53.5233,25000.0
2014-09-02 09:45:00,65.53,65.55,65.5,65.55,108300.0,53.5233,53.5396,53.4988,53.5396,108300.0
2014-09-02 09:50:00,65.54,65.56,65.54,65.55,32000.0,53.5314,53.5478,53.5314,53.5396,32000.0
2014-09-02 09:55:00,65.55,65.56,65.54,65.56,51600.0,53.5396,53.5478,53.5314,53.5478,51600.0
2014-09-02 10:00:00,65.56,65.57,65.53,65.54,55600.0,53.5478,53.5559,53.5233,53.5314,55600.0
2014-09-02 10:05:00,65.53,65.54,65.52,65.54,5000.0,53.5233,53.5314,53.5151,53.5314,5000.0
2014-09-02 10:10:00,65.54,65.56,65.54,65.56,55600.0,53.5314,53.5478,53.5314,53.5478,55600.0
2014-09-02 10:15:00,65.56,65.57,65.55,65.55,102500.0,53.5478,53.5559,53.5396,53.5396,102500.0
2014-09-02 10:20:00,65.56,65.58,65.55,65.57,82900.0,53.5478,53.5641,53.5396,53.5559,82900.0
2014-09-02 10:25:00,65.57,65.57,65.5,65.51,101800.0,53.5559,53.5559,53.4988,53.5069,101800.0
2014-09-02 10:30:00,65.5,65.51,65.48,65.51,13300.0,53.4988,53.5069,53.4824,53.5069,13300.0
2014-09-02 10:35:00,65.51,65.52,65.5,65.52,28600.0,53.5069,53.5151,53.4988,53.5151,28600.0
2014-09-02 10:40:00,65.52,65.54,65.52,65.54,4000.0,53.5151,53.5314,53.5151,53.5314,4000.0
2014-09-02 10:45:00,65.54,65.55,65.53,65.54,27700.0,53.5314,53.5396,53.5233,53.5314,27700.0
2014-09-02 10:50:00,65.55,65.56,65.54,65.56,12300.0,53.5396,53.5478,53.5314,53.5478,12300.0
2014-09-02 10:55:00,65.55,65.57,65.55,65.56,17400.0,53.5396,53.5559,53.5396,53.5478,17400.0
2014-09-02 11:00:00,65.55,65.56,65.54,65.55,50400.0,53.5396,53.5478,53.5314,53.5396,50400.0
2014-09-02 11:05:00,65.56,65.56,65.55,65.56,63800.0,53.5478,53.5478,53.5396,53.5478,63800.0
2014-09-02 11:10:00,65.56,65.56,65.51,65.52,53900.0,53.5478,53.5478,53.5069,53.5151,53900.0
2014-09-02 11:15:00,65.53,65.54,65.48,65.49,63700.0,53.5233,53.5314,53.4824,53.4906,63700.0
2014-09-02 11:20:00,65.49,65.49,65.46,65.47,12900.0,53.4906,53.4906,53.4661,53.4743,12900.0
2014-09-02 11:25:00,65.46,65.5,65.46,65.49,16500.0,53.4661,53.4988,53.4661,53.4906,16500.0
2014-09-02 11:30:00,65.48,65.53,65.48,65.52,21000.0,53.4824,53.5233,53.4824,53.5151,21000.0
2014-09-02 11:35:00,65.52,65.52,65.51,65.51,6800.0,53.5151,53.5151,53.5069,53.5069,6800.0
2014-09-02 11:40:00,65.52,65.53,65.48,65.52,26500.0,53.5151,53.5233,53.4824,53.5151,26500.0
2014-09-02 11:45:00,65.53,65.53,65.46,65.47,17800.0,53.5233,53.5233,53.4661,53.4743,17800.0
2014-09-02 11:50:00,65.47,65.47,65.43,65.45,5800.0,53.4743,53.4743,53.4416,53.4579,5800.0
2014-09-02 11:55:00,65.45,65.47,65.45,65.46,6500.0,53.4579,53.4743,53.4579,53.4661,6500.0
2014-09-02 12:00:00,65.44,65.45,65.4,65.44,37100.0,53.4498,53.4579,53.4171,53.4498,37100.0
2014-09-02 12:05:00,65.43,65.44,65.42,65.42,7100.0,53.4416,53.4498,53.4334,53.4334,7100.0
2014-09-02 12:10:00,65.42,65.44,65.41,65.44,3400.0,53.4334,53.4498,53.4253,53.4498,3400.0
2014-09-02 12:15:00,65.43,65.46,65.43,65.45,6800.0,53.4416,53.4661,53.4416,53.4579,6800.0
2014-09-02 12:20:00,65.45,65.46,65.45,65.46,500.0,53.4579,53.4661,53.4579,53.4661,500.0
2014-09-02 12:25:00,65.45,65.46,65.45,65.45,5700.0,53.4579,53.4661,53.4579,53.4579,5700.0
2014-09-02 12:30:00,65.45,65.45,65.42,65.42,18600.0,53.4579,53.4579,53.4334,53.4334,18600.0
2014-09-02 12:35:00,65.42,65.42,65.39,65.39,4000.0,53.4334,53.4334,53.4089,53.4089,4000.0
2014-09-02 12:40:00,65.39,65.41,65.38,65.38,16700.0,53.4089,53.4253,53.4007,53.4007,16700.0
2014-09-02 12:45:00,65.38,65.38,65.35,65.38,32600.0,53.4007,53.4007,53.3762,53.4007,32600.0
2014-09-02 12:50:00,65.37,65.37,65.36,65.36,2200.0,53.3926,53.3926,53.3844,53.3844,2200.0
2014-09-02 12:55:00,65.37,65.37,65.34,65.34,11200.0,53.3926,53.3926,53.3681,53.3681,11200.0
2014-09-02 13:00:00,65.34,65.34,65.31,65.32,28600.0,53.3681,53.3681,53.3436,53.3517,28600.0
2014-09-02 13:05:00,65.32,65.37,65.32,65.37,6500.0,53.3517,53.3926,53.3517,53.3926,6500.0
2014-09-02 13:10:00,65.36,65.37,65.34,65.36,17400.0,53.3844,53.3926,53.3681,53.3844,17400.0
2014-09-02 13:15:00,65.36,65.37,65.36,65.37,2200.0,53.3844,53.3926,53.3844,53.3926,2200.0
2014-09-02 13:20:00,65.37,65.37,65.34,65.34,3000.0,53.3926,53.3926,53.3681,53.3681,3000.0
2014-09-02 13:25:00,65.34,65.34,65.32,65.34,19300.0,53.3681,53.3681,53.3517,53.3681,19300.0
2014-09-02 13:30:00,65.33,65.35,65.33,65.33,31000.0,53.3599,53.3762,53.3599,53.3599,31000.0
2014-09-02 13:35:00,65.33,65.36,65.32,65.36,10500.0,53.3599,53.3844,53.3517,53.3844,10500.0
2014-09-02 13:40:00,65.36,65.36,65.34,65.34,3900.0,53.3844,53.3844,53.3681,53.3681,3900.0
2014-09-02 13:45:00,65.34,65.36,65.34,65.35,16400.0,53.3681,53.3844,53.3681,53.3762,16400.0
2014-09-02 13:50:00,65.36,65.36,65.35,65.35,5800.0,53.3844,53.3844,53.3762,53.3762,5800.0
2014-09-02 13:55:00,65.36,65.38,65.35,65.37,10300.0,53.3844,53.4007,53.3762,53.3926,10300.0
2014-09-02 14:00:00,65.37,65.37,65.35,65.35,7900.0,53.3926,53.3926,53.3762,53.3762,7900.0
2014-09-02 14:05:00,65.37,65.37,65.36,65.36,3600.0,53.3926,53.3926,53.3844,53.3844,3600.0
2014-09-02 14:10:00,65.36,65.38,65.36,65.37,7600.0,53.3844,53.4007,53.3844,53.3926,7600.0
2014-09-02 14:15:00,65.37,65.38,65.37,65.37,9200.0,53.3926,53.4007,53.3926,53.3926,9200.0
2014-09-02 14:20:00,65.37,65.38,65.37,65.37,5700.0,53.3926,53.4007,53.3926,53.3926,5700.0
2014-09-02 14:25:00,65.38,65.38,65.36,65.36,35900.0,53.4007,53.4007,53.3844,53.3844,35900.0
2014-09-02 14:30:00,65.36,65.38,65.36,65.37,33800.0,53.3844,53.4007,53.3844,53.3926,33800.0
2014-09-02 14:35:00,65.37,65.37,65.35,65.35,4300.0,53.3926,53.3926,53.3762,53.3762,4300.0
2014-09-02 14:40:00,65.36,65.38,65.35,65.37,5500.0,53.3844,53.4007,53.3762,53.3926,5500.0
2014-09-02 14:45:00,65.38,65.38,65.37,65.37,3200.0,53.4007,53.4007,53.3926,53.3926,3200.0
2014-09-02 14:50:00,65.37,65.41,65.37,65.4,19100.0,53.3926,53.4253,53.3926,53.4171,19100.0
2014-09-02 14:55:00,65.41,65.42,65.4,65.4,15000.0,53.4253,53.4334,53.4171,53.4171,15000.0
2014-09-02 15:00:00,65.4,65.4,65.37,65.37,26900.0,53.4171,53.4171,53.3926,53.3926,26900.0
2014-09-02 15:05:00,65.37,65.37,65.35,65.35,25000.0,53.3926,53.3926,53.3762,53.3762,25000.0
2014-09-02 15:10:00,65.35,65.38,65.35,65.38,24200.0,53.3762,53.4007,53.3762,53.4007,24200.0
2014-09-02 15:15:00,65.38,65.39,65.38,65.38,4500.0,53.4007,53.4089,53.4007,53.4007,4500.0
2014-09-02 15:20:00,65.38,65.38,65.35,65.36,19200.0,53.4007,53.4007,53.3762,53.3844,19200.0
2014-09-02 15:25:00,65.36,65.37,65.36,65.37,11800.0,53.3844,53.3926,53.3844,53.3926,11800.0
2014-09-02 15:30:00,65.37,65.37,65.35,65.35,18700.0,53.3926,53.3926,53.3762,53.3762,18700.0
2014-09-02 15:35:00,65.35,65.36,65.35,65.36,4700.0,53.3762,53.3844,53.3762,53.3844,4700.0
2014-09-02 15:40:00,65.35,65.37,65.35,65.36,36000.0,53.3762,53.3926,53.3762,53.3844,36000.0
2014-09-02 15:45:00,65.36,65.37,65.36,65.37,40000.0,53.3844,53.3926,53.3844,53.3926,40000.0
2014-09-02 15:50:00,65.37,65.41,65.37,65.4,120500.0,53.3926,53.4253,53.3926,53.4171,120500.0
2014-09-02 15:55:00,65.4,65.44,65.4,65.41,76700.0,53.4171,53.4498,53.4171,53.4253,76700.0
2014-09-03 09:30:00,65.48,65.61,65.38,65.44,98200.0,53.4824,53.5886,53.4007,53.4498,98200.0
2014-09-03 09:35:00,65.45,65.45,65.37,65.37,65300.0,53.4579,53.4579,53.3926,53.3926,65300.0
2014-09-03 09:40:00,65.37,65.41,65.34,65.39,25500.0,53.3926,53.4253,53.3681,53.4089,25500.0
2014-09-03 09:45:00,65.39,65.42,65.35,65.35,29600.0,53.4089,53.4334,53.3762,53.3762,29600.0
2014-09-03 09:50:00,65.36,65.4,65.35,65.4,17800.0,53.3844,53.4171,53.3762,53.4171,17800.0
2014-09-03 09:55:00,65.39,65.41,65.38,65.4,9300.0,53.4089,53.4253,53.4007,53.4171,9300.0
2014-09-03 10:00:00,65.42,65.44,65.41,65.42,19300.0,53.4334,53.4498,53.4253,53.4334,19300.0
2014-09-03 10:05:00,65.42,65.43,65.4,65.4,9600.0,53.4334,53.4416,53.4171,53.4171,9600.0
2014-09-03 10:10:00,65.4,65.41,65.39,65.4,27100.0,53.4171,53.4253,53.4089,53.4171,27100.0
2014-09-03 10:15:00,65.4,65.41,65.38,65.39,16900.0,53.4171,53.4253,53.4007,53.4089,16900.0
2014-09-03 10:20:00,65.39,65.39,65.34,65.34,26400.0,53.4089,53.4089,53.3681,53.3681,26400.0
2014-09-03 10:25:00,65.34,65.34,65.32,65.32,18300.0,53.3681,53.3681,53.3517,53.3517,18300.0
2014-09-03 10:30:00,65.33,65.36,65.33,65.35,25200.0,53.3599,53.3844,53.3599,53.3762,25200.0
2014-09-03 10:35:00,65.34,65.34,65.33,65.34,5400.0,53.3681,53.3681,53.3599,53.3681,5400.0
2014-09-03 10:40:00,65.34,65.37,65.34,65.36,19800.0,53.3681,53.3926,53.3681,53.3844,19800.0
2014-09-03 10:45:00,65.35,65.35,65.32,65.33,31700.0,53.3762,53.3762,53.3517,53.3599,31700.0
2014-09-03 10:50:00,65.33,65.36,65.33,65.36,20300.0,53.3599,53.3844,53.3599,53.3844,20300.0
2014-09-03 10:55:00,65.36,65.37,65.35,65.35,29400.0,53.3844,53.3926,53.3762,53.3762,29400.0
2014-09-03 11:00:00,65.35,65.37,65.35,65.36,24400.0,53.3762,53.3926,53.3762,53.3844,24400.0
2014-09-03 11:05:00,65.37,65.37,65.36,65.37,14100.0,53.3926,53.3926,53.3844,53.3926,14100.0
2014-09-03 11:10:00,65.37,65.37,65.36,65.37,7800.0,53.3926,53.3926,53.3844,53.3926,7800.0
2014-09-03 11:15:00,65.36,65.36,65.33,65.34,61900.0,53.3844,53.3844,53.3599,53.3681,61900.0
2014-09-03 11:20:00,65.34,65.35,65.33,65.33,12400.0,53.3681,53.3762,53.3599,53.3599,12400.0
2014-09-03 11:25:00,65.33,65.34,65.29,65.29,40000.0,53.3599,53.3681,53.3272,53.3272,40000.0
2014-09-03 11:30:00,65.29,65.32,65.29,65.31,10300.0,53.3272,53.3517,53.3272,53.3436,10300.0
2014-09-03 11:35:00,65.31,65.34,65.31,65.33,18000.0,53.3436,53.3681,53.3436,53.3599,18000.0
2014-09-03 11:40:00,65.33,65.34,65.3,65.31,70300.0,53.3599,53.3681,53.3354,53.3436,70300.0
2014-09-03 11:45:00,65.3,65.3,65.28,65.3,16200.0,53.3354,53.3354,53.3191,53.3354,16200.0
2014-09-03 11:50:00,65.3,65.31,65.3,65.31,7200.0,53.3354,53.3436,53.3354,53.3436,7200.0
2014-09-03 11:55:00,65.31,65.31,65.27,65.27,17800.0,53.3436,53.3436,53.3109,53.3109,17800.0
2014-09-03 12:00:00,65.26,65.27,65.25,65.27,9500.0,53.3027,53.3109,53.2946,53.3109,9500.0
2014-09-03 12:05:00,65.27,65.28,65.27,65.28,1300.0,53.3109,53.3191,53.3109,53.3191,1300.0
2014-09-03 12:10:00,65.29,65.33,65.29,65.33,17800.0,53.3272,53.3599,53.3272,53.3599,17800.0
2014-09-03 12:15:00,65.33,65.33,65.32,65.32,8000.0,53.3599,53.3599,53.3517,53.3517,8000.0
2014-09-03 12:20:00,65.31,65.32,65.3,65.32,13700.0,53.3436,53.3517,53.3354,53.3517,13700.0
2014-09-03 12:25:00,65.32,65.34,65.32,65.33,5900.0,53.3517,53.3681,53.3517,53.3599,5900.0
2014-09-03 12:30:00,65.34,65.34,65.33,65.34,3100.0,53.3681,53.3681,53.3599,53.3681,3100.0
2014-09-03 12:35:00,65.34,65.37,65.34,65.37,9700.0,53.3681,53.3926,53.3681,53.3926,9700.0
2014-09-03 12:40:00,65.37,65.4,65.37,65.38,26200.0,53.3926,53.4171,53.3926,53.4007,26200.0
2014-09-03 12:45:00,65.38,65.39,65.37,65.37,4800.0,53.4007,53.4089,53.3926,53.3926,4800.0
2014-09-03 12:50:00,65.38,65.38,65.36,65.36,5900.0,53.4007,53.4007,53.3844,53.3844,5900.0
2014-09-03 12:55:00,65.36,65.37,65.36,65.37,11600.0,53.3844,53.3926,53.3844,53.3926,11600.0
2014-09-03 13:00:00,65.37,65.37,65.36,65.36,900.0,53.3926,53.3926,53.3844,53.3844,900.0
2014-09-03 13:05:00,65.35,65.38,65.35,65.38,5000.0,53.3762,53.4007,53.3762,53.4007,5000.0
2014-09-03 13:10:00,65.38,65.38,65.37,65.37,10700.0,53.4007,53.4007,53.3926,53.3926,10700.0
2014-09-03 13:15:00,65.37,65.37,65.35,65.36,4100.0,53.3926,53.3926,53.3762,53.3844,4100.0
2014-09-03 13:20:00,65.36,65.36,65.36,65.36,4400.0,53.3844,53.3844,53.3844,53.3844,4400.0
2014-09-03 13:25:00,65.37,65.38,65.37,65.38,9700.0,53.3926,53.4007,53.3926,53.4007,9700.0
2014-09-03 13:30:00,65.38,65.39,65.37,65.37,11000.0,53.4007,53.4089,53.3926,53.3926,11000.0
2014-09-03 13:35:00,65.38,65.38,65.37,65.38,3600.0,53.4007,53.4007,53.3926,53.4007,3600.0
2014-09-03 13:40:00,65.38,65.38,65.35,65.37,13300.0,53.4007,53.4007,53.3762,53.3926,13300.0
2014-09-03 13:45:00,65.36,65.36,65.35,65.36,4100.0,53.3844,53.3844,53.3762,53.3844,4100.0
2014-09-03 13:50:00,65.35,65.36,65.34,65.34,17600.0,53.3762,53.3844,53.3681,53.3681,17600.0
2014-09-03 13:55:00,65.33,65.34,65.33,65.34,1500.0,53.3599,53.3681,53.3599,53.3681,1500.0
2014-09-03 14:00:00,65.35,65.37,65.34,65.36,6300.0,53.3762,53.3926,53.3681,53.3844,6300.0
2014-09-03 14:05:00,65.36,65.36,65.34,65.34,10000.0,53.3844,53.3844,53.3681,53.3681,10000.0
2014-09-03 14:10:00,65.34,65.35,65.34,65.35,1400.0,53.3681,53.3762,53.3681,53.3762,1400.0
2014-09-03 14:15:00,65.35,65.35,65.34,65.35,9700.0,53.3762,53.3762,53.3681,53.3762,9700.0
2014-09-03 14:20:00,65.35,65.35,65.34,65.34,10500.0,53.3762,53.3762,53.3681,53.3681,10500.0
2014-09-03 14:25:00,65.34,65.34,65.31,65.32,13200.0,53.3681,53.3681,53.3436,53.3517,13200.0
2014-09-03 14:30:00,65.31,65.34,65.31,65.33,8800.0,53.3436,53.3681,53.3436,53.3599,8800.0
2014-09-03 14:35:00,65.34,65.34,65.33,65.33,2600.0,53.3681,53.3681,53.3599,53.3599,2600.0
2014-09-03 14:40:00,65.33,65.34,65.32,65.32,5700.0,53.3599,53.3681,53.3517,53.3517,5700.0
2014-09-03 14:45:00,65.32,65.32,65.31,65.32,8800.0,53.3517,53.3517,53.3436,53.3517,8800.0
2014-09-03 14:50:00,65.31,65.31,65.3,65.3,15500.0,53.3436,53.3436,53.3354,53.3354,15500.0
2014-09-03 14:55:00,65.3,65.3,65.28,65.28,9000.0,53.3354,53.3354,53.3191,53.3191,9000.0
2014-09-03 15:00:00,65.28,65.28,65.26,65.27,25500.0,53.3191,53.3191,53.3027,53.3109,25500.0
2014-09-03 15:05:00,65.27,65.3,65.27,65.3,11600.0,53.3109,53.3354,53.3109,53.3354,11600.0
2014-09-03 15:10:00,65.31,65.31,65.29,65.3,7700.0,53.3436,53.3436,53.3272,53.3354,7700.0
2014-09-03 15:15:00,65.29,65.31,65.29,65.31,7100.0,53.3272,53.3436,53.3272,53.3436,7100.0
2014-09-03 15:20:00,65.31,65.31,65.29,65.29,9300.0,53.3436,53.3436,53.3272,53.3272,9300.0
2014-09-03 15:25:00,65.29,65.31,65.29,65.31,9900.0,53.3272,53.3436,53.3272,53.3436,9900.0
2014-09-03 15:30:00,65.31,65.31,65.27,65.3,21900.0,53.3436,53.3436,53.3109,53.3354,21900.0
2014-09-03 15:35:00,65.3,65.31,65.27,65.27,20100.0,53.3354,53.3436,53.3109,53.3109,20100.0
2014-09-03 15:40:00,65.27,65.29,65.27,65.29,14700.0,53.3109,53.3272,53.3109,53.3272,14700.0
2014-09-03 15:45:00,65.29,65.29,65.26,65.29,26100.0,53.3272,53.3272,53.3027,53.3272,26100.0
2014-09-03 15:50:00,65.28,65.29,65.27,65.28,32800.0,53.3191,53.3272,53.3109,53.3191,32800.0
2014-09-03 15:55:00,65.28,65.28,65.24,65.25,109000.0,53.3191,53.3191,53.2864,53.2946,109000.0
2014-09-04 09:30:00,65.39,65.5,65.38,65.44,33800.0,53.4089,53.4988,53.4007,53.4498,33800.0
2014-09-04 09:35:00,65.44,65.5,65.43,65.48,40500.0,53.4498,53.4988,53.4416,53.4824,40500.0
2014-09-04 09:40:00,65.48,65.53,65.48,65.53,15500.0,53.4824,53.5233,53.4824,53.5233,15500.0
2014-09-04 09:45:00,65.52,65.54,65.51,65.51,11300.0,53.5151,53.5314,53.5069,53.5069,11300.0
2014-09-04 09:50:00,65.51,65.54,65.51,65.52,31900.0,53.5069,53.5314,53.5069,53.5151,31900.0
2014-09-04 09:55:00,65.52,65.55,65.51,65.55,266200.0,53.5151,53.5396,53.5069,53.5396,266200.0
2014-09-04 10:00:00,65.58,65.58,65.53,65.54,121100.0,53.5641,53.5641,53.5233,53.5314,121100.0
2014-09-04 10:05:00,65.54,65.58,65.54,65.55,20500.0,53.5314,53.5641,53.5314,53.5396,20500.0
2014-09-04 10:10:00,65.55,65.59,65.55,65.57,22700.0,53.5396,53.5723,53.5396,53.5559,22700.0
2014-09-04 10:15:00,65.58,65.59,65.56,65.56,19500.0,53.5641,53.5723,53.5478,53.5478,19500.0
2014-09-04 10:20:00,65.55,65.55,65.54,65.54,9600.0,53.5396,53.5396,53.5314,53.5314,9600.0
2014-09-04 10:25:00,65.54,65.55,65.54,65.55,4600.0,53.5314,53.5396,53.5314,53.5396,4600.0
2014-09-04 10:30:00,65.55,65.56,65.54,65.55,7600.0,53.5396,53.5478,53.5314,53.5396,7600.0
2014-09-04 10:35:00,65.54,65.55,65.51,65.52,11200.0,53.5314,53.5396,53.5069,53.5151,11200.0
2014-09-04 10:40:00,65.53,65.56,65.52,65.56,8900.0,53.5233,53.5478,53.5151,53.5478,8900.0
2014-09-04 10:45:00,65.56,65.56,65.52,65.53,16000.0,53.5478,53.5478,53.5151,53.5233,16000.0
2014-09-04 10:50:00,65.52,65.55,65.52,65.54,4800.0,53.5151,53.5396,53.5151,53.5314,4800.0
2014-09-04 10:55:00,65.52,65.52,65.5,65.5,3800.0,53.5151,53.5151,53.4988,53.4988,3800.0
2014-09-04 11:00:00,65.5,65.51,65.5,65.5,4100.0,53.4988,53.5069,53.4988,53.4988,4100.0
2014-09-04 11:05:00,65.5,65.5,65.47,65.47,7200.0,53.4988,53.4988,53.4743,53.4743,7200.0
2014-09-04 11:10:00,65.47,65.48,65.45,65.45,12600.0,53.4743,53.4824,53.4579,53.4579,12600.0
2014-09-04 11:15:00,65.44,65.44,65.42,65.43,21100.0,53.4498,53.4498,53.4334,53.4416,21100.0
2014-09-04 11:20:00,65.43,65.43,65.4,65.4,14900.0,53.4416,53.4416,53.4171,53.4171,14900.0
2014-09-04 11:25:00,65.41,65.41,65.37,65.37,18800.0,53.4253,53.4253,53.3926,53.3926,18800.0
2014-09-04 11:30:00,65.36,65.38,65.36,65.38,5200.0,53.3844,53.4007,53.3844,53.4007,5200.0
2014-09-04 11:35:00,65.38,65.38,65.37,65.38,9900.0,53.4007,53.4007,53.3926,53.4007,9900.0
2014-09-04 11:40:00,65.38,65.39,65.38,65.38,4500.0,53.4007,53.4089,53.4007,53.4007,4500.0
2014-09-04 11:45:00,65.38,65.38,65.37,65.38,1700.0,53.4007,53.4007,53.3926,53.4007,1700.0
2014-09-04 11:50:00,65.39,65.41,65.39,65.4,4600.0,53.4089,53.4253,53.4089,53.4171,4600.0
2014-09-04 11:55:00,65.41,65.41,65.39,65.39,2900.0,53.4253,53.4253,53.4089,53.4089,2900.0
2014-09-04 12:00:00,65.4,65.4,65.39,65.39,9100.0,53.4171,53.4171,53.4089,53.4089,9100.0
2014-09-04 12:05:00,65.39,65.4,65.39,65.39,4000.0,53.4089,53.4171,53.4089,53.4089,4000.0
2014-09-04 12:10:00,65.4,65.4,65.37,65.37,4900.0,53.4171,53.4171,53.3926,53.3926,4900.0
2014-09-04 12:15:00,65.38,65.39,65.37,65.38,5600.0,53.4007,53.4089,53.3926,53.4007,5600.0
2014-09-04 12:20:00,65.39,65.39,65.38,65.38,5500.0,53.4089,53.4089,53.4007,53.4007,5500.0
2014-09-04 12:25:00,65.38,65.38,65.36,65.38,2400.0,53.4007,53.4007,53.3844,53.4007,2400.0
2014-09-04 12:30:00,65.37,65.37,65.36,65.37,1300.0,53.3926,53.3926,53.3844,53.3926,1300.0
2014-09-04 12:35:00,65.37,65.39,65.37,65.39,900.0,53.3926,53.4089,53.3926,53.4089,900.0
2014-09-04 12:40:00,65.39,65.4,65.39,65.4,1500.0,53.4089,53.4171,53.4089,53.4171,1500.0
2014-09-04 12:45:00,65.41,65.41,65.4,65.41,1200.0,53.4253,53.4253,53.4171,53.4253,1200.0
2014-09-04 12:50:00,65.41,65.41,65.4,65.4,8900.0,53.4253,53.4253,53.4171,53.4171,8900.0
2014-09-04 12:55:00,65.39,65.4,65.39,65.4,2900.0,53.4089,53.4171,53.4089,53.4171,2900.0
2014-09-04 13:00:00,65.4,65.41,65.39,65.41,9900.0,53.4171,53.4253,53.4089,53.4253,9900.0
2014-09-04 13:05:00,65.41,65.41,65.41,65.41,300.0,53.4253,53.4253,53.4253,53.4253,300.0
2014-09-04 13:10:00,65.42,65.42,65.42,65.42,800.0,53.4334,53.4334,53.4334,53.4334,800.0
2014-09-04 13:15:00,65.42,65.42,65.42,65.42,200.0,53.4334,53.4334,53.4334,53.4334,200.0
2014-09-04 13:20:00,65.42,65.42,65.41,65.41,3800.0,53.4334,53.4334,53.4253,53.4253,3800.0
2014-09-04 13:25:00,65.41,65.42,65.41,65.41,1800.0,53.4253,53.4334,53.4253,53.4253,1800.0
2014-09-04 13:30:00,65.41,65.41,65.4,65.4,1000.0,53.4253,53.4253,53.4171,53.4171,1000.0
2014-09-04 13:35:00,65.4,65.4,65.39,65.39,2500.0,53.4171,53.4171,53.4089,53.4089,2500.0
2014-09-04 13:40:00,65.4,65.41,65.4,65.41,1400.0,53.4171,53.4253,53.4171,53.4253,1400.0
2014-09-04 13:45:00,65.41,65.41,65.41,65.41,800.0,53.4253,53.4253,53.4253,53.4253,800.0
2014-09-04 13:50:00,65.41,65.41,65.4,65.4,2100.0,53.4253,53.4253,53.4171,53.4171,2100.0
2014-09-04 13:55:00,65.41,65.42,65.41,65.41,2000.0,53.4253,53.4334,53.4253,53.4253,2000.0
2014-09-04 14:00:00,65.41,65.45,65.41,65.45,11200.0,53.4253,53.4579,53.4253,53.4579,11200.0
2014-09-04 14:05:00,65.44,65.44,65.42,65.42,2100.0,53.4498,53.4498,53.4334,53.4334,2100.0
2014-09-04 14:10:00,65.42,65.42,65.42,65.42,600.0,53.4334,53.4334,53.4334,53.4334,600.0
2014-09-04 14:15:00,65.41,65.42,65.41,65.41,1700.0,53.4253,53.4334,53.4253,53.4253,1700.0
2014-09-04 14:20:00,65.42,65.43,65.42,65.42,2100.0,53.4334,53.4416,53.4334,53.4334,2100.0
2014-09-04 14:25:00,65.43,65.45,65.43,65.44,7300.0,53.4416,53.4579,53.4416,53.4498,7300.0
2014-09-04 14:30:00,65.44,65.44,65.38,65.38,3700.0,53.4498,53.4498,53.4007,53.4007,3700.0
2014-09-04 14:35:00,65.39,65.39,65.38,65.38,4300.0,53.4089,53.4089,53.4007,53.4007,4300.0
2014-09-04 14:40:00,65.38,65.4,65.38,65.38,2400.0,53.4007,53.4171,53.4007,53.4007,2400.0
2014-09-04 14:45:00,65.38,65.39,65.35,65.36,2100.0,53.4007,53.4089,53.3762,53.3844,2100.0
2014-09-04 14:50:00,65.35,65.37,65.35,65.35,2000.0,53.3762,53.3926,53.3762,53.3762,2000.0
2014-09-04 14:55:00,65.35,65.38,65.3,65.3,5400.0,53.3762,53.4007,53.3354,53.3354,5400.0
2014-09-04 15:00:00,65.31,65.32,65.28,65.3,14200.0,53.3436,53.3517,53.3191,53.3354,14200.0
2014-09-04 15:05:00,65.3,65.3,65.27,65.28,5500.0,53.3354,53.3354,53.3109,53.3191,5500.0
2014-09-04 15:10:00,65.28,65.28,65.24,65.25,16600.0,53.3191,53.3191,53.2864,53.2946,16600.0
2014-09-04 15:15:00,65.25,65.27,65.2,65.21,32200.0,53.2946,53.3109,53.2537,53.2619,32200.0
2014-09-04 15:20:00,65.2,65.22,65.18,65.18,17400.0,53.2537,53.2701,53.2374,53.2374,17400.0
2014-09-04 15:25:00,65.18,65.21,65.18,65.2,2300.0,53.2374,53.2619,53.2374,53.2537,2300.0
2014-09-04 15:30:00,65.21,65.21,65.2,65.21,8000.0,53.2619,53.2619,53.2537,53.2619,8000.0
2014-09-04 15:35:00,65.2,65.21,65.19,65.19,7800.0,53.2537,53.2619,53.2456,53.2456,7800.0
2014-09-04 15:40:00,65.19,65.2,65.15,65.16,14900.0,53.2456,53.2537,53.2129,53.2211,14900.0
2014-09-04 15:45:00,65.16,65.22,65.16,65.2,19000.0,53.2211,53.2701,53.2211,53.2537,19000.0
2014-09-04 15:50:00,65.21,65.23,65.2,65.23,22000.0,53.2619,53.2782,53.2537,53.2782,22000.0
2014-09-04 15:55:00,65.23,65.23,65.21,65.23,61400.0,53.2782,53.2782,53.2619,53.2782,61400.0
2014-09-05 09:30:00,64.89,64.92,64.75,64.86,82800.0,53.0005,53.025,52.8862,52.976,82800.0
2014-09-05 09:35:00,64.86,64.86,64.8,64.8,37800.0,52.976,52.976,52.927,52.927,37800.0
2014-09-05 09:40:00,64.8,64.84,64.77,64.8,86800.0,52.927,52.9597,52.9025,52.927,86800.0
2014-09-05 09:45:00,64.81,64.84,64.81,64.84,41500.0,52.9352,52.9597,52.9352,52.9597,41500.0
2014-09-05 09:50:00,64.83,64.83,64.8,64.8,5800.0,52.9515,52.9515,52.927,52.927,5800.0
2014-09-05 09:55:00,64.81,64.84,64.81,64.82,9500.0,52.9352,52.9597,52.9352,52.9434,9500.0
2014-09-05 10:00:00,64.82,64.83,64.8,64.81,18400.0,52.9434,52.9515,52.927,52.9352,18400.0
2014-09-05 10:05:00,64.81,64.86,64.8,64.86,37300.0,52.9352,52.976,52.927,52.976,37300.0
2014-09-05 10:10:00,64.87,64.9,64.87,64.87,149900.0,52.9842,53.0087,52.9842,52.9842,149900.0
2014-09-05 10:15:00,64.87,64.88,64.86,64.87,291100.0,52.9842,52.9924,52.976,52.9842,291100.0
2014-09-05 10:20:00,64.87,64.89,64.84,64.84,10700.0,52.9842,53.0005,52.9597,52.9597,10700.0
2014-09-05 10:25:00,64.85,64.87,64.85,64.85,10600.0,52.9679,52.9842,52.9679,52.9679,10600.0
2014-09-05 10:30:00,64.85,64.85,64.81,64.82,152000.0,52.9679,52.9679,52.9352,52.9434,152000.0
2014-09-05 10:35:00,64.82,64.83,64.79,64.79,93900.0,52.9434,52.9515,52.9189,52.9189,93900.0
2014-09-05 10:40:00,64.79,64.82,64.79,64.82,34900.0,52.9189,52.9434,52.9189,52.9434,34900.0
2014-09-05 10:45:00,64.82,64.86,64.82,64.82,14000.0,52.9434,52.976,52.9434,52.9434,14000.0
2014-09-05 10:50:00,64.83,64.87,64.83,64.87,10000.0,52.9515,52.9842,52.9515,52.9842,10000.0
2014-09-05 10:55:00,64.87,64.87,64.84,64.85,2500.0,52.9842,52.9842,52.9597,52.9679,2500.0
2014-09-05 11:00:00,64.85,64.89,64.84,64.89,9100.0,52.9679,53.0005,52.9597,53.0005,9100.0
2014-09-05 11:05:00,64.89,64.91,64.87,64.88,28600.0,53.0005,53.0169,52.9842,52.9924,28600.0
2014-09-05 11:10:00,64.88,64.88,64.87,64.88,25000.0,52.9924,52.9924,52.9842,52.9924,25000.0
2014-09-05 11:15:00,64.88,64.89,64.87,64.88,34600.0,52.9924,53.0005,52.9842,52.9924,34600.0
2014-09-05 11:20:00,64.88,64.89,64.87,64.89,20500.0,52.9924,53.0005,52.9842,53.0005,20500.0
2014-09-05 11:25:00,64.88,64.88,64.86,64.87,14400.0,52.9924,52.9924,52.976,52.9842,14400.0
2014-09-05 11:30:00,64.88,64.89,64.86,64.86,15500.0,52.9924,53.0005,52.976,52.976,15500.0
2014-09-05 11:35:00,64.87,64.87,64.87,64.87,1600.0,52.9842,52.9842,52.9842,52.9842,1600.0
2014-09-05 11:40:00,64.87,64.89,64.87,64.89,7300.0,52.9842,53.0005,52.9842,53.0005,7300.0
2014-09-05 11:45:00,64.89,64.89,64.89,64.89,9000.0,53.0005,53.0005,53.0005,53.0005,9000.0
2014-09-05 11:50:00,64.89,64.92,64.89,64.92,21300.0,53.0005,53.025,53.0005,53.025,21300.0
2014-09-05 11:55:00,64.92,64.93,64.88,64.88,13500.0,53.025,53.0332,52.9924,52.9924,13500.0
2014-09-05 12:00:00,64.88,64.89,64.86,64.88,12100.0,52.9924,53.0005,52.976,52.9924,12100.0
2014-09-05 12:05:00,64.86,64.88,64.84,64.84,3500.0,52.976,52.9924,52.9597,52.9597,3500.0
2014-09-05 12:10:00,64.85,64.87,64.85,64.86,7300.0,52.9679,52.9842,52.9679,52.976,7300.0
2014-09-05 12:15:00,64.87,64.88,64.86,64.86,7400.0,52.9842,52.9924,52.976,52.976,7400.0
2014-09-05 12:20:00,64.86,64.87,64.85,64.86,3200.0,52.976,52.9842,52.9679,52.976,3200.0
2014-09-05 12:25:00,64.86,64.89,64.86,64.89,12700.0,52.976,53.0005,52.976,53.0005,12700.0
2014-09-05 12:30:00,64.89,64.92,64.89,64.92,60600.0,53.0005,53.025,53.0005,53.025,60600.0
2014-09-05 12:35:00,64.91,64.92,64.91,64.92,10700.0,53.0169,53.025,53.0169,53.025,10700.0
2014-09-05 12:40:00,64.92,64.93,64.91,64.93,35800.0,53.025,53.0332,53.0169,53.0332,35800.0
2014-09-05 12:45:00,64.92,64.92,64.91,64.92,23400.0,53.025,53.025,53.0169,53.025,23400.0
2014-09-05 12:50:00,64.91,64.92,64.89,64.9,8800.0,53.0169,53.025,53.0005,53.0087,8800.0
2014-09-05 12:55:00,64.91,64.92,64.9,64.9,3300.0,53.0169,53.025,53.0087,53.0087,3300.0
2014-09-05 13:00:00,64.9,64.92,64.9,64.92,3000.0,53.0087,53.025,53.0087,53.025,3000.0
2014-09-05 13:05:00,64.92,64.94,64.92,64.92,38400.0,53.025,53.0414,53.025,53.025,38400.0
2014-09-05 13:10:00,64.92,64.94,64.92,64.93,6500.0,53.025,53.0414,53.025,53.0332,6500.0
2014-09-05 13:15:00,64.93,64.95,64.92,64.94,33500.0,53.0332,53.0495,53.025,53.0414,33500.0
2014-09-05 13:20:00,64.94,64.95,64.93,64.94,41300.0,53.0414,53.0495,53.0332,53.0414,41300.0
2014-09-05 13:25:00,64.94,64.95,64.94,64.95,2200.0,53.0414,53.0495,53.0414,53.0495,2200.0
2014-09-05 13:30:00,64.95,64.95,64.95,64.95,9200.0,53.0495,53.0495,53.0495,53.0495,9200.0
2014-09-05 13:35:00,64.95,64.96,64.95,64.95,16600.0,53.0495,53.0577,53.0495,53.0495,16600.0
2014-09-05 13:40:00,64.95,64.95,64.93,64.94,16400.0,53.0495,53.0495,53.0332,53.0414,16400.0
2014-09-05 13:45:00,64.93,64.94,64.89,64.89,21000.0,53.0332,53.0414,53.0005,53.0005,21000.0
2014-09-05 13:50:00,64.89,64.89,64.87,64.89,10600.0,53.0005,53.0005,52.9842,53.0005,10600.0
2014-09-05 13:55:00,64.89,64.89,64.88,64.89,19500.0,53.0005,53.0005,52.9924,53.0005,19500.0
2014-09-05 14:00:00,64.89,64.93,64.89,64.93,54900.0,53.0005,53.0332,53.0005,53.0332,54900.0
2014-09-05 14:05:00,64.92,64.93,64.91,64.92,24400.0,53.025,53.0332,53.0169,53.025,24400.0
2014-09-05 14:10:00,64.92,64.93,64.92,64.93,24200.0,53.025,53.0332,53.025,53.0332,24200.0
2014-09-05 14:15:00,64.92,64.94,64.92,64.93,37200.0,53.025,53.0414,53.025,53.0332,37200.0
2014-09-05 14:20:00,64.94,64.96,64.94,64.96,15800.0,53.0414,53.0577,53.0414,53.0577,15800.0
2014-09-05 14:25:00,64.96,64.96,64.95,64.96,25100.0,53.0577,53.0577,53.0495,53.0577,25100.0
2014-09-05 14:30:00,64.96,64.97,64.96,64.96,35100.0,53.0577,53.0659,53.0577,53.0577,35100.0
2014-09-05 14:35:00,64.96,64.97,64.95,64.96,51700.0,53.0577,53.0659,53.0495,53.0577,51700.0
2014-09-05 14:40:00,64.96,64.96,64.95,64.96,21200.0,53.0577,53.0577,53.0495,53.0577,21200.0
2014-09-05 14:45:00,64.96,64.96,64.95,64.96,22400.0,53.0577,53.0577,53.0495,53.0577,22400.0
2014-09-05 14:50:00,64.96,64.97,64.95,64.96,36000.0,53.0577,53.0659,53.0495,53.0577,36000.0
2014-09-05 14:55:00,64.96,64.97,64.96,64.97,39500.0,53.0577,53.0659,53.0577,53.0659,39500.0
2014-09-05 15:00:00,64.97,64.97,64.96,64.97,28900.0,53.0659,53.0659,53.0577,53.0659,28900.0
2014-09-05 15:05:00,64.97,64.98,64.96,64.98,25500.0,53.0659,53.074,53.0577,53.074,25500.0
2014-09-05 15:10:00,64.98,64.99,64.98,64.99,13500.0,53.074,53.0822,53.074,53.0822,13500.0
2014-09-05 15:15:00,64.99,65.0,64.98,65.0,46400.0,53.0822,53.0904,53.074,53.0904,46400.0
2014-09-05 15:20:00,65.0,65.0,64.99,65.0,33700.0,53.0904,53.0904,53.0822,53.0904,33700.0
2014-09-05 15:25:00,65.0,65.0,64.99,65.0,35800.0,53.0904,53.0904,53.0822,53.0904,35800.0
2014-09-05 15:30:00,65.0,65.02,65.0,65.02,58900.0,53.0904,53.1067,53.0904,53.1067,58900.0
2014-09-05 15:35:00,65.02,65.03,65.01,65.03,67200.0,53.1067,53.1149,53.0985,53.1149,67200.0
2014-09-05 15:40:00,65.03,65.09,65.03,65.08,79100.0,53.1149,53.1639,53.1149,53.1557,79100.0
2014-09-05 15:45:00,65.09,65.14,65.09,65.12,91100.0,53.1639,53.2047,53.1639,53.1884,91100.0
2014-09-05 15:50:00,65.12,65.14,65.09,65.09,170300.0,53.1884,53.2047,53.1639,53.1639,170300.0
2014-09-05 15:55:00,65.09,65.1,65.06,65.08,185300.0,53.1639,53.1721,53.1394,53.1557,185300.0
2014-09-08 09:30:00,64.8,64.98,64.75,64.89,24400.0,52.927,53.074,52.8862,53.0005,24400.0
2014-09-08 09:35:00,64.9,64.9,64.86,64.88,18900.0,53.0087,53.0087,52.976,52.9924,18900.0
2014-09-08 09:40:00,64.89,64.9,64.87,64.88,40200.0,53.0005,53.0087,52.9842,52.9924,40200.0
2014-09-08 09:45:00,64.88,64.89,64.87,64.89,13000.0,52.9924,53.0005,52.9842,53.0005,13000.0
2014-09-08 09:50:00,64.89,64.91,64.89,64.9,30100.0,53.0005,53.0169,53.0005,53.0087,30100.0
2014-09-08 09:55:00,64.91,64.91,64.85,64.86,45100.0,53.0169,53.0169,52.9679,52.976,45100.0
2014-09-08 10:00:00,64.86,64.87,64.81,64.81,40500.0,52.976,52.9842,52.9352,52.9352,40500.0
2014-09-08 10:05:00,64.81,64.81,64.71,64.71,45800.0,52.9352,52.9352,52.8535,52.8535,45800.0
2014-09-08 10:10:00,64.72,64.72,64.66,64.67,76600.0,52.8617,52.8617,52.8127,52.8208,76600.0
2014-09-08 10:15:00,64.68,64.69,64.66,64.66,9500.0,52.829,52.8372,52.8127,52.8127,9500.0
2014-09-08 10:20:00,64.66,64.69,64.66,64.68,147200.0,52.8127,52.8372,52.8127,52.829,147200.0
2014-09-08 10:25:00,64.68,64.71,64.61,64.62,43500.0,52.829,52.8535,52.7718,52.78,43500.0
2014-09-08 10:30:00,64.61,64.61,64.51,64.51,39100.0,52.7718,52.7718,52.6902,52.6902,39100.0
2014-09-08 10:35:00,64.51,64.55,64.51,64.55,18100.0,52.6902,52.7228,52.6902,52.7228,18100.0
2014-09-08 10:40:00,64.56,64.6,64.56,64.57,14100.0,52.731,52.7637,52.731,52.7392,14100.0
2014-09-08 10:45:00,64.57,64.62,64.57,64.6,8400.0,52.7392,52.78,52.7392,52.7637,8400.0
2014-09-08 10:50:00,64.59,64.6,64.56,64.56,3400.0,52.7555,52.7637,52.731,52.731,3400.0
2014-09-08 10:55:00,64.57,64.68,64.57,64.68,17600.0,52.7392,52.829,52.7392,52.829,17600.0
2014-09-08 11:00:00,64.68,64.68,64.64,64.65,8600.0,52.829,52.829,52.7963,52.8045,8600.0
2014-09-08 11:05:00,64.65,64.69,64.64,64.68,13000.0,52.8045,52.8372,52.7963,52.829,13000.0
2014-09-08 11:10:00,64.68,64.69,64.6,64.6,47600.0,52.829,52.8372,52.7637,52.7637,47600.0
2014-09-08 11:15:00,64.63,64.63,64.59,64.61,28000.0,52.7882,52.7882,52.7555,52.7718,28000.0
2014-09-08 11:20:00,64.61,64.69,64.61,64.67,12100.0,52.7718,52.8372,52.7718,52.8208,12100.0
2014-09-08 11:25:00,64.66,64.71,64.64,64.67,9000.0,52.8127,52.8535,52.7963,52.8208,9000.0
2014-09-08 11:30:00,64.68,64.75,64.68,64.75,15000.0,52.829,52.8862,52.829,52.8862,15000.0
2014-09-08 11:35:00,64.75,64.77,64.74,64.76,40000.0,52.8862,52.9025,52.878,52.8943,40000.0
2014-09-08 11:40:00,64.76,64.82,64.75,64.82,16500.0,52.8943,52.9434,52.8862,52.9434,16500.0
2014-09-08 11:45:00,64.81,64.83,64.79,64.8,16500.0,52.9352,52.9515,52.9189,52.927,16500.0
2014-09-08 11:50:00,64.8,64.8,64.77,64.78,14000.0,52.927,52.927,52.9025,52.9107,14000.0
2014-09-08 11:55:00,64.78,64.8,64.77,64.77,13000.0,52.9107,52.927,52.9025,52.9025,13000.0
2014-09-08 12:00:00,64.78,64.8,64.77,64.77,7700.0,52.9107,52.927,52.9025,52.9025,7700.0
2014-09-08 12:05:00,64.76,64.8,64.76,64.8,5400.0,52.8943,52.927,52.8943,52.927,5400.0
2014-09-08 12:10:00,64.8,64.83,64.79,64.83,20000.0,52.927,52.9515,52.9189,52.9515,20000.0
2014-09-08 12:15:00,64.82,64.82,64.8,64.81,19500.0,52.9434,52.9434,52.927,52.9352,19500.0
2014-09-08 12:20:00,64.81,64.83,64.81,64.82,15900.0,52.9352,52.9515,52.9352,52.9434,15900.0
2014-09-08 12:25:00,64.82,64.83,64.82,64.82,6700.0,52.9434,52.9515,52.9434,52.9434,6700.0
2014-09-08 12:30:00,64.83,64.83,64.81,64.81,16100.0,52.9515,52.9515,52.9352,52.9352,16100.0
2014-09-08 12:35:00,64.81,64.82,64.81,64.81,6300.0,52.9352,52.9434,52.9352,52.9352,6300.0
2014-09-08 12:40:00,64.81,64.82,64.81,64.82,2600.0,52.9352,52.9434,52.9352,52.9434,2600.0
2014-09-08 12:45:00,64.82,64.84,64.82,64.82,25800.0,52.9434,52.9597,52.9434,52.9434,25800.0
2014-09-08 12:50:00,64.81,64.82,64.81,64.82,3300.0,52.9352,52.9434,52.9352,52.9434,3300.0
2014-09-08 12:55:00,64.82,64.82,64.81,64.82,4000.0,52.9434,52.9434,52.9352,52.9434,4000.0
2014-09-08 13:00:00,64.81,64.83,64.81,64.81,28500.0,52.9352,52.9515,52.9352,52.9352,28500.0
2014-09-08 13:05:00,64.81,64.81,64.74,64.76,35600.0,52.9352,52.9352,52.878,52.8943,35600.0
2014-09-08 13:10:00,64.76,64.76,64.7,64.73,36700.0,52.8943,52.8943,52.8453,52.8698,36700.0
2014-09-08 13:15:00,64.73,64.73,64.56,64.56,25000.0,52.8698,52.8698,52.731,52.731,25000.0
2014-09-08 13:20:00,64.56,64.57,64.48,64.48,225200.0,52.731,52.7392,52.6657,52.6657,225200.0
2014-09-08 13:25:00,64.48,64.48,64.39,64.39,152600.0,52.6657,52.6657,52.5921,52.5921,152600.0
2014-09-08 13:30:00,64.39,64.4,64.28,64.28,149500.0,52.5921,52.6003,52.5023,52.5023,149500.0
2014-09-08 13:35:00,64.28,64.37,64.27,64.37,28200.0,52.5023,52.5758,52.4941,52.5758,28200.0
2014-09-08 13:40:00,64.37,64.38,64.33,64.34,15300.0,52.5758,52.584,52.5431,52.5513,15300.0
2014-09-08 13:45:00,64.35,64.37,64.33,64.35,13700.0,52.5595,52.5758,52.5431,52.5595,13700.0
2014-09-08 13:50:00,64.35,64.36,64.3,64.31,32500.0,52.5595,52.5676,52.5186,52.5268,32500.0
2014-09-08 13:55:00,64.31,64.32,64.28,64.31,47200.0,52.5268,52.535,52.5023,52.5268,47200.0
2014-09-08 14:00:00,64.31,64.31,64.26,64.26,48000.0,52.5268,52.5268,52.486,52.486,48000.0
2014-09-08 14:05:00,64.26,64.27,64.25,64.25,12100.0,52.486,52.4941,52.4778,52.4778,12100.0
2014-09-08 14:10:00,64.25,64.26,64.2,64.21,22100.0,52.4778,52.486,52.437,52.4451,22100.0
2014-09-08 14:15:00,64.2,64.23,64.18,64.19,59000.0,52.437,52.4615,52.4206,52.4288,59000.0
2014-09-08 14:20:00,64.19,64.19,64.15,64.16,12600.0,52.4288,52.4288,52.3961,52.4043,12600.0
2014-09-08 14:25:00,64.16,64.16,64.1,64.12,180100.0,52.4043,52.4043,52.3553,52.3716,180100.0
2014-09-08 14:30:00,64.13,64.18,64.13,64.16,10200.0,52.3798,52.4206,52.3798,52.4043,10200.0
2014-09-08 14:35:00,64.16,64.17,64.14,64.14,6100.0,52.4043,52.4125,52.3879,52.3879,6100.0
2014-09-08 14:40:00,64.14,64.19,64.13,64.19,6900.0,52.3879,52.4288,52.3798,52.4288,6900.0
2014-09-08 14:45:00,64.19,64.25,64.15,64.23,26400.0,52.4288,52.4778,52.3961,52.4615,26400.0
2014-09-08 14:50:00,64.22,64.38,64.22,64.34,49500.0,52.4533,52.584,52.4533,52.5513,49500.0
2014-09-08 14:55:00,64.35,64.39,64.35,64.36,53200.0,52.5595,52.5921,52.5595,52.5676,53200.0
2014-09-08 15:00:00,64.35,64.4,64.35,64.4,25200.0,52.5595,52.6003,52.5595,52.6003,25200.0
2014-09-08 15:05:00,64.41,64.41,64.37,64.4,39400.0,52.6085,52.6085,52.5758,52.6003,39400.0
2014-09-08 15:10:00,64.41,64.45,64.41,64.44,33800.0,52.6085,52.6411,52.6085,52.633,33800.0
2014-09-08 15:15:00,64.44,64.47,64.42,64.45,67000.0,52.633,52.6575,52.6166,52.6411,67000.0
2014-09-08 15:20:00,64.44,64.45,64.4,64.4,17600.0,52.633,52.6411,52.6003,52.6003,17600.0
2014-09-08 15:25:00,64.4,64.41,64.38,64.41,19900.0,52.6003,52.6085,52.584,52.6085,19900.0
2014-09-08 15:30:00,64.42,64.43,64.42,64.43,6600.0,52.6166,52.6248,52.6166,52.6248,6600.0
2014-09-08 15:35:00,64.42,64.45,64.42,64.45,10900.0,52.6166,52.6411,52.6166,52.6411,10900.0
2014-09-08 15:40:00,64.45,64.45,64.41,64.41,21500.0,52.6411,52.6411,52.6085,52.6085,21500.0
2014-09-08 15:45:00,64.42,64.45,64.39,64.45,32000.0,52.6166,52.6411,52.5921,52.6411,32000.0
2014-09-08 15:50:00,64.45,64.49,64.45,64.47,63700.0,52.6411,52.6738,52.6411,52.6575,63700.0
2014-09-08 15:55:00,64.48,64.5,64.39,64.39,168900.0,52.6657,52.682,52.5921,52.5921,168900.0
2014-09-09 09:30:00,64.17,64.17,64.0,64.0,33200.0,52.4125,52.4125,52.2736,52.2736,33200.0
2014-09-09 09:35:00,63.99,63.99,63.82,63.84,75100.0,52.2654,52.2654,52.1266,52.1429,75100.0
2014-09-09 09:40:00,63.84,63.86,63.79,63.81,50800.0,52.1429,52.1593,52.1021,52.1184,50800.0
2014-09-09 09:45:00,63.81,63.85,63.77,63.77,83600.0,52.1184,52.1511,52.0857,52.0857,83600.0
2014-09-09 09:50:00,63.76,63.76,63.68,63.69,65900.0,52.0776,52.0776,52.0122,52.0204,65900.0
2014-09-09 09:55:00,63.69,63.74,63.69,63.72,41700.0,52.0204,52.0612,52.0204,52.0449,41700.0
2014-09-09 10:00:00,63.71,63.71,63.58,63.66,62900.0,52.0367,52.0367,51.9306,51.9959,62900.0
2014-09-09 10:05:00,63.65,63.72,63.64,63.64,37100.0,51.9877,52.0449,51.9796,51.9796,37100.0
2014-09-09 10:10:00,63.64,63.65,63.57,63.63,69800.0,51.9796,51.9877,51.9224,51.9714,69800.0
2014-09-09 10:15:00,63.62,63.62,63.56,63.58,35700.0,51.9632,51.9632,51.9142,51.9306,35700.0
2014-09-09 10:20:00,63.57,63.61,63.55,63.59,47800.0,51.9224,51.9551,51.9061,51.9387,47800.0
2014-09-09 10:25:00,63.59,63.62,63.57,63.62,98600.0,51.9387,51.9632,51.9224,51.9632,98600.0
2014-09-09 10:30:00,63.62,63.72,63.62,63.72,53500.0,51.9632,52.0449,51.9632,52.0449,53500.0
2014-09-09 10:35:00,63.71,63.72,63.67,63.71,40900.0,52.0367,52.0449,52.0041,52.0367,40900.0
2014-09-09 10:40:00,63.71,63.79,63.7,63.78,56800.0,52.0367,52.1021,52.0286,52.0939,56800.0
2014-09-09 10:45:00,63.77,63.87,63.76,63.86,90100.0,52.0857,52.1674,52.0776,52.1593,90100.0
2014-09-09 10:50:00,63.86,63.94,63.86,63.94,25700.0,52.1593,52.2246,52.1593,52.2246,25700.0
2014-09-09 10:55:00,63.94,63.99,63.94,63.99,55200.0,52.2246,52.2654,52.2246,52.2654,55200.0
2014-09-09 11:00:00,63.99,64.02,63.96,64.02,37700.0,52.2654,52.2899,52.2409,52.2899,37700.0
2014-09-09 11:05:00,64.03,64.08,64.03,64.07,26900.0,52.2981,52.3389,52.2981,52.3308,26900.0
2014-09-09 11:10:00,64.07,64.13,64.07,64.13,37600.0,52.3308,52.3798,52.3308,52.3798,37600.0
2014-09-09 11:15:00,64.13,64.13,64.09,64.09,22100.0,52.3798,52.3798,52.3471,52.3471,22100.0
2014-09-09 11:20:00,64.08,64.09,64.03,64.03,36000.0,52.3389,52.3471,52.2981,52.2981,36000.0
2014-09-09 11:25:00,64.03,64.03,63.99,64.01,35600.0,52.2981,52.2981,52.2654,52.2818,35600.0
2014-09-09 11:30:00,64.01,64.03,64.01,64.03,8100.0,52.2818,52.2981,52.2818,52.2981,8100.0
2014-09-09 11:35:00,64.03,64.03,64.01,64.02,10200.0,52.2981,52.2981,52.2818,52.2899,10200.0
2014-09-09 11:40:00,64.02,64.04,64.02,64.04,3800.0,52.2899,52.3063,52.2899,52.3063,3800.0
2014-09-09 11:45:00,64.03,64.07,64.03,64.04,14600.0,52.2981,52.3308,52.2981,52.3063,14600.0
2014-09-09 11:50:00,64.03,64.03,63.97,63.97,8200.0,52.2981,52.2981,52.2491,52.2491,8200.0
2014-09-09 11:55:00,63.96,64.02,63.96,64.01,14800.0,52.2409,52.2899,52.2409,52.2818,14800.0
2014-09-09 12:00:00,64.01,64.01,63.95,63.95,12100.0,52.2818,52.2818,52.2328,52.2328,12100.0
2014-09-09 12:05:00,63.97,63.99,63.96,63.97,15000.0,52.2491,52.2654,52.2409,52.2491,15000.0
2014-09-09 12:10:00,63.97,63.97,63.93,63.95,14900.0,52.2491,52.2491,52.2164,52.2328,14900.0
2014-09-09 12:15:00,63.96,63.97,63.93,63.97,14000.0,52.2409,52.2491,52.2164,52.2491,14000.0
2014-09-09 12:20:00,63.97,64.05,63.97,64.05,3500.0,52.2491,52.3144,52.2491,52.3144,3500.0
2014-09-09 12:25:00,64.05,64.08,64.05,64.06,7500.0,52.3144,52.3389,52.3144,52.3226,7500.0
2014-09-09 12:30:00,64.07,64.09,64.07,64.09,3000.0,52.3308,52.3471,52.3308,52.3471,3000.0
2014-09-09 12:35:00,64.09,64.09,64.06,64.08,14700.0,52.3471,52.3471,52.3226,52.3389,14700.0
2014-09-09 12:40:00,64.08,64.09,63.98,63.98,31000.0,52.3389,52.3471,52.2573,52.2573,31000.0
2014-09-09 12:45:00,63.98,63.99,63.92,63.92,29700.0,52.2573,52.2654,52.2083,52.2083,29700.0
2014-09-09 12:50:00,63.91,63.92,63.86,63.87,25000.0,52.2001,52.2083,52.1593,52.1674,25000.0
2014-09-09 12:55:00,63.87,63.87,63.86,63.87,12500.0,52.1674,52.1674,52.1593,52.1674,12500.0
2014-09-09 13:00:00,63.87,63.92,63.87,63.9,8100.0,52.1674,52.2083,52.1674,52.1919,8100.0
2014-09-09 13:05:00,63.89,63.89,63.84,63.84,19900.0,52.1838,52.1838,52.1429,52.1429,19900.0
2014-09-09 13:10:00,63.83,63.88,63.82,63.85,10400.0,52.1347,52.1756,52.1266,52.1511,10400.0
2014-09-09 13:15:00,63.85,63.86,63.77,63.77,33700.0,52.1511,52.1593,52.0857,52.0857,33700.0
2014-09-09 13:20:00,63.77,63.78,63.73,63.74,16100.0,52.0857,52.0939,52.0531,52.0612,16100.0
2014-09-09 13:25:00,63.74,63.79,63.74,63.79,2500.0,52.0612,52.1021,52.0612,52.1021,2500.0
2014-09-09 13:30:00,63.79,63.86,63.79,63.85,4600.0,52.1021,52.1593,52.1021,52.1511,4600.0
2014-09-09 13:35:00,63.85,63.87,63.85,63.87,3900.0,52.1511,52.1674,52.1511,52.1674,3900.0
2014-09-09 13:40:00,63.87,63.88,63.86,63.87,5800.0,52.1674,52.1756,52.1593,52.1674,5800.0
2014-09-09 13:45:00,63.88,63.91,63.88,63.91,15100.0,52.1756,52.2001,52.1756,52.2001,15100.0
2014-09-09 13:50:00,63.91,63.92,63.91,63.92,900.0,52.2001,52.2083,52.2001,52.2083,900.0
2014-09-09 13:55:00,63.92,63.94,63.92,63.94,33000.0,52.2083,52.2246,52.2083,52.2246,33000.0
2014-09-09 14:00:00,63.94,63.94,63.81,63.82,23000.0,52.2246,52.2246,52.1184,52.1266,23000.0
2014-09-09 14:05:00,63.82,63.82,63.74,63.75,26500.0,52.1266,52.1266,52.0612,52.0694,26500.0
2014-09-09 14:10:00,63.74,63.75,63.7,63.73,40700.0,52.0612,52.0694,52.0286,52.0531,40700.0
2014-09-09 14:15:00,63.7,63.7,63.57,63.58,85900.0,52.0286,52.0286,51.9224,51.9306,85900.0
2014-09-09 14:20:00,63.59,63.6,63.52,63.53,43000.0,51.9387,51.9469,51.8815,51.8897,43000.0
2014-09-09 14:25:00,63.52,63.54,63.49,63.49,51100.0,51.8815,51.8979,51.857,51.857,51100.0
2014-09-09 14:30:00,63.49,63.51,63.47,63.51,35700.0,51.857,51.8734,51.8407,51.8734,35700.0
2014-09-09 14:35:00,63.51,63.54,63.5,63.5,52700.0,51.8734,51.8979,51.8652,51.8652,52700.0
2014-09-09 14:40:00,63.51,63.52,63.48,63.48,31300.0,51.8734,51.8815,51.8489,51.8489,31300.0
2014-09-09 14:45:00,63.48,63.49,63.43,63.43,55800.0,51.8489,51.857,51.808,51.808,55800.0
2014-09-09 14:50:00,63.43,63.46,63.42,63.46,64800.0,51.808,51.8325,51.7999,51.8325,64800.0
2014-09-09 14:55:00,63.45,63.45,63.38,63.41,35200.0,51.8244,51.8244,51.7672,51.7917,35200.0
2014-09-09 15:00:00,63.4,63.43,63.4,63.42,10200.0,51.7835,51.808,51.7835,51.7999,10200.0
2014-09-09 15:05:00,63.41,63.43,63.3,63.33,42600.0,51.7917,51.808,51.7019,51.7264,42600.0
2014-09-09 15:10:00,63.33,63.39,63.31,63.37,22700.0,51.7264,51.7754,51.71,51.759,22700.0
2014-09-09 15:15:00,63.37,63.43,63.37,63.43,86400.0,51.759,51.808,51.759,51.808,86400.0
2014-09-09 15:20:00,63.44,63.44,63.35,63.39,45600.0,51.8162,51.8162,51.7427,51.7754,45600.0
2014-09-09 15:25:00,63.39,63.49,63.39,63.47,18700.0,51.7754,51.857,51.7754,51.8407,18700.0
2014-09-09 15:30:00,63.47,63.52,63.46,63.52,64600.0,51.8407,51.8815,51.8325,51.8815,64600.0
2014-09-09 15:35:00,63.52,63.57,63.52,63.54,53100.0,51.8815,51.9224,51.8815,51.8979,53100.0
2014-09-09 15:40:00,63.54,63.56,63.54,63.55,29200.0,51.8979,51.9142,51.8979,51.9061,29200.0
2014-09-09 15:45:00,63.55,63.61,63.55,63.58,107100.0,51.9061,51.9551,51.9061,51.9306,107100.0
2014-09-09 15:50:00,63.58,63.59,63.56,63.58,57700.0,51.9306,51.9387,51.9142,51.9306,57700.0
2014-09-09 15:55:00,63.59,63.65,63.59,63.62,104200.0,51.9387,51.9877,51.9387,51.9632,104200.0
2014-09-10 09:30:00,63.43,63.45,63.34,63.4,75800.0,51.808,51.8244,51.7345,51.7835,75800.0
2014-09-10 09:35:00,63.4,63.43,63.29,63.33,26900.0,51.7835,51.808,51.6937,51.7264,26900.0
2014-09-10 09:40:00,63.33,63.37,63.24,63.27,40800.0,51.7264,51.759,51.6529,51.6774,40800.0
2014-09-10 09:45:00,63.27,63.35,63.26,63.33,27900.0,51.6774,51.7427,51.6692,51.7264,27900.0
2014-09-10 09:50:00,63.34,63.34,63.21,63.28,40900.0,51.7345,51.7345,51.6283,51.6855,40900.0
2014-09-10 09:55:00,63.28,63.3,63.22,63.23,29600.0,51.6855,51.7019,51.6365,51.6447,29600.0
2014-09-10 10:00:00,63.22,63.23,63.16,63.16,13300.0,51.6365,51.6447,51.5875,51.5875,13300.0
2014-09-10 10:05:00,63.17,63.32,63.17,63.31,45900.0,51.5957,51.7182,51.5957,51.71,45900.0
2014-09-10 10:10:00,63.31,63.42,63.28,63.4,52200.0,51.71,51.7999,51.6855,51.7835,52200.0
2014-09-10 10:15:00,63.39,63.45,63.37,63.39,102700.0,51.7754,51.8244,51.759,51.7754,102700.0
2014-09-10 10:20:00,63.36,63.4,63.32,63.39,23200.0,51.7509,51.7835,51.7182,51.7754,23200.0
2014-09-10 10:25:00,63.39,63.45,63.38,63.44,15200.0,51.7754,51.8244,51.7672,51.8162,15200.0
2014-09-10 10:30:00,63.44,63.44,63.36,63.36,16400.0,51.8162,51.8162,51.7509,51.7509,16400.0
2014-09-10 10:35:00,63.35,63.35,63.28,63.3,18900.0,51.7427,51.7427,51.6855,51.7019,18900.0
2014-09-10 10:40:00,63.3,63.41,63.27,63.41,68800.0,51.7019,51.7917,51.6774,51.7917,68800.0
2014-09-10 10:45:00,63.41,63.42,63.37,63.38,52000.0,51.7917,51.7999,51.759,51.7672,52000.0
2014-09-10 10:50:00,63.38,63.43,63.38,63.43,21300.0,51.7672,51.808,51.7672,51.808,21300.0
2014-09-10 10:55:00,63.44,63.45,63.41,63.43,12800.0,51.8162,51.8244,51.7917,51.808,12800.0
2014-09-10 11:00:00,63.42,63.45,63.4,63.4,11000.0,51.7999,51.8244,51.7835,51.7835,11000.0
2014-09-10 11:05:00,63.41,63.41,63.34,63.36,39500.0,51.7917,51.7917,51.7345,51.7509,39500.0
2014-09-10 11:10:00,63.36,63.45,63.35,63.45,68200.0,51.7509,51.8244,51.7427,51.8244,68200.0
2014-09-10 11:15:00,63.45,63.45,63.38,63.39,28600.0,51.8244,51.8244,51.7672,51.7754,28600.0
2014-09-10 11:20:00,63.38,63.47,63.36,63.47,27800.0,51.7672,51.8407,51.7509,51.8407,27800.0
2014-09-10 11:25:00,63.47,63.47,63.41,63.42,17800.0,51.8407,51.8407,51.7917,51.7999,17800.0
2014-09-10 11:30:00,63.42,63.48,63.42,63.47,22000.0,51.7999,51.8489,51.7999,51.8407,22000.0
2014-09-10 11:35:00,63.47,63.56,63.46,63.56,27300.0,51.8407,51.9142,51.8325,51.9142,27300.0
2014-09-10 11:40:00,63.56,63.57,63.51,63.55,12000.0,51.9142,51.9224,51.8734,51.9061,12000.0
2014-09-10 11:45:00,63.56,63.58,63.52,63.58,19700.0,51.9142,51.9306,51.8815,51.9306,19700.0
2014-09-10 11:50:00,63.58,63.58,63.55,63.58,8500.0,51.9306,51.9306,51.9061,51.9306,8500.0
2014-09-10 11:55:00,63.58,63.63,63.58,63.63,15600.0,51.9306,51.9714,51.9306,51.9714,15600.0
2014-09-10 12:00:00,63.63,63.63,63.58,63.58,14800.0,51.9714,51.9714,51.9306,51.9306,14800.0
2014-09-10 12:05:00,63.58,63.59,63.53,63.55,12400.0,51.9306,51.9387,51.8897,51.9061,12400.0
2014-09-10 12:10:00,63.55,63.55,63.5,63.52,9300.0,51.9061,51.9061,51.8652,51.8815,9300.0
2014-09-10 12:15:00,63.52,63.59,63.52,63.59,17600.0,51.8815,51.9387,51.8815,51.9387,17600.0
2014-09-10 12:20:00,63.59,63.62,63.58,63.62,14400.0,51.9387,51.9632,51.9306,51.9632,14400.0
2014-09-10 12:25:00,63.63,63.63,63.6,63.6,8300.0,51.9714,51.9714,51.9469,51.9469,8300.0
2014-09-10 12:30:00,63.6,63.62,63.6,63.62,7900.0,51.9469,51.9632,51.9469,51.9632,7900.0
2014-09-10 12:35:00,63.62,63.63,63.58,63.63,8500.0,51.9632,51.9714,51.9306,51.9714,8500.0
2014-09-10 12:40:00,63.63,63.65,63.63,63.64,12400.0,51.9714,51.9877,51.9714,51.9796,12400.0
2014-09-10 12:45:00,63.64,63.65,63.62,63.63,11300.0,51.9796,51.9877,51.9632,51.9714,11300.0
2014-09-10 12:50:00,63.63,63.64,63.62,63.62,10300.0,51.9714,51.9796,51.9632,51.9632,10300.0
2014-09-10 12:55:00,63.62,63.62,63.53,63.55,23900.0,51.9632,51.9632,51.8897,51.9061,23900.0
2014-09-10 13:00:00,63.55,63.63,63.55,63.63,9700.0,51.9061,51.9714,51.9061,51.9714,9700.0
2014-09-10 13:05:00,63.63,63.68,63.62,63.68,28800.0,51.9714,52.0122,51.9632,52.0122,28800.0
2014-09-10 13:10:00,63.69,63.74,63.69,63.71,52200.0,52.0204,52.0612,52.0204,52.0367,52200.0
2014-09-10 13:15:00,63.71,63.73,63.71,63.73,20300.0,52.0367,52.0531,52.0367,52.0531,20300.0
2014-09-10 13:20:00,63.73,63.73,63.64,63.64,44700.0,52.0531,52.0531,51.9796,51.9796,44700.0
2014-09-10 13:25:00,63.64,63.64,63.6,63.61,25300.0,51.9796,51.9796,51.9469,51.9551,25300.0
2014-09-10 13:30:00,63.61,63.61,63.56,63.61,32600.0,51.9551,51.9551,51.9142,51.9551,32600.0
2014-09-10 13:35:00,63.61,63.62,63.6,63.61,6400.0,51.9551,51.9632,51.9469,51.9551,6400.0
2014-09-10 13:40:00,63.61,63.68,63.61,63.68,7900.0,51.9551,52.0122,51.9551,52.0122,7900.0
2014-09-10 13:45:00,63.68,63.72,63.68,63.71,36200.0,52.0122,52.0449,52.0122,52.0367,36200.0
2014-09-10 13:50:00,63.71,63.72,63.69,63.7,16700.0,52.0367,52.0449,52.0204,52.0286,16700.0
2014-09-10 13:55:00,63.7,63.73,63.69,63.71,11200.0,52.0286,52.0531,52.0204,52.0367,11200.0
2014-09-10 14:00:00,63.71,63.74,63.71,63.74,13700.0,52.0367,52.0612,52.0367,52.0612,13700.0
2014-09-10 14:05:00,63.73,63.78,63.69,63.78,62500.0,52.0531,52.0939,52.0204,52.0939,62500.0
2014-09-10 14:10:00,63.78,63.83,63.78,63.83,30700.0,52.0939,52.1347,52.0939,52.1347,30700.0
2014-09-10 14:15:00,63.83,63.84,63.82,63.83,7100.0,52.1347,52.1429,52.1266,52.1347,7100.0
2014-09-10 14:20:00,63.83,63.89,63.82,63.88,22200.0,52.1347,52.1838,52.1266,52.1756,22200.0
2014-09-10 14:25:00,63.88,63.9,63.86,63.9,9600.0,52.1756,52.1919,52.1593,52.1919,9600.0
2014-09-10 14:30:00,63.89,63.93,63.88,63.88,14500.0,52.1838,52.2164,52.1756,52.1756,14500.0
2014-09-10 14:35:00,63.88,63.9,63.87,63.88,8400.0,52.1756,52.1919,52.1674,52.1756,8400.0
2014-09-10 14:40:00,63.86,63.91,63.86,63.91,9600.0,52.1593,52.2001,52.1593,52.2001,9600.0
2014-09-10 14:45:00,63.91,63.91,63.86,63.88,10500.0,52.2001,52.2001,52.1593,52.1756,10500.0
2014-09-10 14:50:00,63.89,63.92,63.84,63.88,24000.0,52.1838,52.2083,52.1429,52.1756,24000.0
2014-09-10 14:55:00,63.89,63.89,63.8,63.85,25900.0,52.1838,52.1838,52.1102,52.1511,25900.0
2014-09-10 15:00:00,63.85,63.92,63.84,63.91,27900.0,52.1511,52.2083,52.1429,52.2001,27900.0
2014-09-10 15:05:00,63.91,63.98,63.9,63.98,17100.0,52.2001,52.2573,52.1919,52.2573,17100.0
2014-09-10 15:10:00,63.97,63.98,63.93,63.97,10800.0,52.2491,52.2573,52.2164,52.2491,10800.0
2014-09-10 15:15:00,63.97,63.97,63.94,63.96,7000.0,52.2491,52.2491,52.2246,52.2409,7000.0
2014-09-10 15:20:00,63.96,63.99,63.96,63.99,16000.0,52.2409,52.2654,52.2409,52.2654,16000.0
2014-09-10 15:25:00,63.98,63.99,63.96,63.97,55100.0,52.2573,52.2654,52.2409,52.2491,55100.0
2014-09-10 15:30:00,63.97,63.98,63.94,63.95,66200.0,52.2491,52.2573,52.2246,52.2328,66200.0
2014-09-10 15:35:00,63.94,63.95,63.92,63.93,60000.0,52.2246,52.2328,52.2083,52.2164,60000.0
2014-09-10 15:40:00,63.93,63.97,63.91,63.95,49500.0,52.2164,52.2491,52.2001,52.2328,49500.0
2014-09-10 15:45:00,63.94,63.97,63.92,63.97,30200.0,52.2246,52.2491,52.2083,52.2491,30200.0
2014-09-10 15:50:00,63.96,64.0,63.91,63.91,60400.0,52.2409,52.2736,52.2001,52.2001,60400.0
2014-09-10 15:55:00,63.92,63.92,63.83,63.86,144800.0,52.2083,52.2083,52.1347,52.1593,144800.0
2014-09-11 09:30:00,63.5,63.59,63.46,63.59,52400.0,51.8652,51.9387,51.8325,51.9387,52400.0
2014-09-11 09:35:00,63.6,63.6,63.56,63.57,15400.0,51.9469,51.9469,51.9142,51.9224,15400.0
2014-09-11 09:40:00,63.56,63.58,63.54,63.56,9400.0,51.9142,51.9306,51.8979,51.9142,9400.0
2014-09-11 09:45:00,63.57,63.58,63.54,63.58,29500.0,51.9224,51.9306,51.8979,51.9306,29500.0
2014-09-11 09:50:00,63.57,63.6,63.55,63.59,27200.0,51.9224,51.9469,51.9061,51.9387,27200.0
2014-09-11 09:55:00,63.59,63.62,63.59,63.61,17900.0,51.9387,51.9632,51.9387,51.9551,17900.0
2014-09-11 10:00:00,63.6,63.6,63.58,63.58,20900.0,51.9469,51.9469,51.9306,51.9306,20900.0
2014-09-11 10:05:00,63.58,63.59,63.55,63.55,10300.0,51.9306,51.9387,51.9061,51.9061,10300.0
2014-09-11 10:10:00,63.56,63.56,63.52,63.54,11600.0,51.9142,51.9142,51.8815,51.8979,11600.0
2014-09-11 10:15:00,63.54,63.56,63.53,63.56,6500.0,51.8979,51.9142,51.8897,51.9142,6500.0
2014-09-11 10:20:00,63.56,63.57,63.53,63.53,12000.0,51.9142,51.9224,51.8897,51.8897,12000.0
2014-09-11 10:25:00,63.54,63.56,63.52,63.56,49000.0,51.8979,51.9142,51.8815,51.9142,49000.0
2014-09-11 10:30:00,63.55,63.59,63.53,63.55,27800.0,51.9061,51.9387,51.8897,51.9061,27800.0
2014-09-11 10:35:00,63.55,63.56,63.52,63.53,16600.0,51.9061,51.9142,51.8815,51.8897,16600.0
2014-09-11 10:40:00,63.53,63.56,63.5,63.56,24300.0,51.8897,51.9142,51.8652,51.9142,24300.0
2014-09-11 10:45:00,63.56,63.61,63.56,63.6,10800.0,51.9142,51.9551,51.9142,51.9469,10800.0
2014-09-11 10:50:00,63.61,63.61,63.58,63.59,18800.0,51.9551,51.9551,51.9306,51.9387,18800.0
2014-09-11 10:55:00,63.59,63.61,63.57,63.6,17200.0,51.9387,51.9551,51.9224,51.9469,17200.0
2014-09-11 11:00:00,63.6,63.65,63.6,63.64,78200.0,51.9469,51.9877,51.9469,51.9796,78200.0
2014-09-11 11:05:00,63.65,63.65,63.64,63.64,3600.0,51.9877,51.9877,51.9796,51.9796,3600.0
2014-09-11 11:10:00,63.65,63.65,63.64,63.65,900.0,51.9877,51.9877,51.9796,51.9877,900.0
2014-09-11 11:15:00,63.65,63.66,63.64,63.65,16800.0,51.9877,51.9959,51.9796,51.9877,16800.0
2014-09-11 11:20:00,63.65,63.65,63.63,63.63,11400.0,51.9877,51.9877,51.9714,51.9714,11400.0
2014-09-11 11:25:00,63.62,63.62,63.57,63.57,23700.0,51.9632,51.9632,51.9224,51.9224,23700.0
2014-09-11 11:30:00,63.58,63.61,63.58,63.61,3900.0,51.9306,51.9551,51.9306,51.9551,3900.0
2014-09-11 11:35:00,63.62,63.62,63.61,63.61,7100.0,51.9632,51.9632,51.9551,51.9551,7100.0
2014-09-11 11:40:00,63.62,63.63,63.62,63.63,6300.0,51.9632,51.9714,51.9632,51.9714,6300.0
2014-09-11 11:45:00,63.62,63.63,63.62,63.63,7900.0,51.9632,51.9714,51.9632,51.9714,7900.0
2014-09-11 11:50:00,63.64,63.65,63.63,63.65,8600.0,51.9796,51.9877,51.9714,51.9877,8600.0
2014-09-11 11:55:00,63.64,63.65,63.63,63.63,4400.0,51.9796,51.9877,51.9714,51.9714,4400.0
2014-09-11 12:00:00,63.64,63.65,63.64,63.64,6900.0,51.9796,51.9877,51.9796,51.9796,6900.0
2014-09-11 12:05:00,63.64,63.64,63.6,63.6,17000.0,51.9796,51.9796,51.9469,51.9469,17000.0
2014-09-11 12:10:00,63.6,63.61,63.59,63.6,37300.0,51.9469,51.9551,51.9387,51.9469,37300.0
2014-09-11 12:15:00,63.61,63.61,63.59,63.6,126900.0,51.9551,51.9551,51.9387,51.9469,126900.0
2014-09-11 12:20:00,63.61,63.64,63.61,63.64,4200.0,51.9551,51.9796,51.9551,51.9796,4200.0
2014-09-11 12:25:00,63.64,63.67,63.63,63.67,16700.0,51.9796,52.0041,51.9714,52.0041,16700.0
2014-09-11 12:30:00,63.67,63.68,63.67,63.67,10300.0,52.0041,52.0122,52.0041,52.0041,10300.0
2014-09-11 12:35:00,63.66,63.66,63.63,63.63,5200.0,51.9959,51.9959,51.9714,51.9714,5200.0
2014-09-11 12:40:00,63.63,63.65,63.61,63.65,49300.0,51.9714,51.9877,51.9551,51.9877,49300.0
2014-09-11 12:45:00,63.65,63.66,63.65,63.66,6000.0,51.9877,51.9959,51.9877,51.9959,6000.0
2014-09-11 12:50:00,63.66,63.68,63.66,63.66,7100.0,51.9959,52.0122,51.9959,51.9959,7100.0
2014-09-11 12:55:00,63.65,63.66,63.63,63.66,1400.0,51.9877,51.9959,51.9714,51.9959,1400.0
2014-09-11 13:00:00,63.66,63.67,63.65,63.67,2800.0,51.9959,52.0041,51.9877,52.0041,2800.0
2014-09-11 13:05:00,63.67,63.67,63.66,63.67,6100.0,52.0041,52.0041,51.9959,52.0041,6100.0
2014-09-11 13:10:00,63.67,63.67,63.66,63.67,2200.0,52.0041,52.0041,51.9959,52.0041,2200.0
2014-09-11 13:15:00,63.66,63.66,63.65,63.66,4500.0,51.9959,51.9959,51.9877,51.9959,4500.0
2014-09-11 13:20:00,63.65,63.65,63.6,63.6,24300.0,51.9877,51.9877,51.9469,51.9469,24300.0
2014-09-11 13:25:00,63.59,63.61,63.58,63.58,29600.0,51.9387,51.9551,51.9306,51.9306,29600.0
2014-09-11 13:30:00,63.58,63.6,63.57,63.6,14000.0,51.9306,51.9469,51.9224,51.9469,14000.0
2014-09-11 13:35:00,63.6,63.61,63.57,63.61,41700.0,51.9469,51.9551,51.9224,51.9551,41700.0
2014-09-11 13:40:00,63.61,63.64,63.6,63.61,16400.0,51.9551,51.9796,51.9469,51.9551,16400.0
2014-09-11 13:45:00,63.61,63.61,63.6,63.6,2800.0,51.9551,51.9551,51.9469,51.9469,2800.0
2014-09-11 13:50:00,63.6,63.61,63.6,63.61,22200.0,51.9469,51.9551,51.9469,51.9551,22200.0
2014-09-11 13:55:00,63.61,63.61,63.59,63.61,28700.0,51.9551,51.9551,51.9387,51.9551,28700.0
2014-09-11 14:00:00,63.61,63.64,63.61,63.61,14900.0,51.9551,51.9796,51.9551,51.9551,14900.0
2014-09-11 14:05:00,63.6,63.61,63.59,63.61,9500.0,51.9469,51.9551,51.9387,51.9551,9500.0
2014-09-11 14:10:00,63.61,63.62,63.59,63.59,6700.0,51.9551,51.9632,51.9387,51.9387,6700.0
2014-09-11 14:15:00,63.6,63.61,63.6,63.61,3300.0,51.9469,51.9551,51.9469,51.9551,3300.0
2014-09-11 14:20:00,63.61,63.62,63.61,63.61,6400.0,51.9551,51.9632,51.9551,51.9551,6400.0
2014-09-11 14:25:00,63.61,63.63,63.61,63.62,13400.0,51.9551,51.9714,51.9551,51.9632,13400.0
2014-09-11 14:30:00,63.63,63.64,63.62,63.62,15400.0,51.9714,51.9796,51.9632,51.9632,15400.0
2014-09-11 14:35:00,63.62,63.63,63.62,63.62,2400.0,51.9632,51.9714,51.9632,51.9632,2400.0
2014-09-11 14:40:00,63.62,63.63,63.59,63.6,20900.0,51.9632,51.9714,51.9387,51.9469,20900.0
2014-09-11 14:45:00,63.6,63.61,63.58,63.58,22400.0,51.9469,51.9551,51.9306,51.9306,22400.0
2014-09-11 14:50:00,63.58,63.58,63.55,63.55,56200.0,51.9306,51.9306,51.9061,51.9061,56200.0
2014-09-11 14:55:00,63.54,63.56,63.54,63.55,5900.0,51.8979,51.9142,51.8979,51.9061,5900.0
2014-09-11 15:00:00,63.57,63.58,63.56,63.57,10100.0,51.9224,51.9306,51.9142,51.9224,10100.0
2014-09-11 15:05:00,63.57,63.57,63.54,63.54,19400.0,51.9224,51.9224,51.8979,51.8979,19400.0
2014-09-11 15:10:00,63.54,63.55,63.54,63.55,5700.0,51.8979,51.9061,51.8979,51.9061,5700.0
2014-09-11 15:15:00,63.56,63.58,63.55,63.57,8800.0,51.9142,51.9306,51.9061,51.9224,8800.0
2014-09-11 15:20:00,63.57,63.59,63.55,63.55,15100.0,51.9224,51.9387,51.9061,51.9061,15100.0
2014-09-11 15:25:00,63.55,63.57,63.54,63.56,26300.0,51.9061,51.9224,51.8979,51.9142,26300.0
2014-09-11 15:30:00,63.57,63.57,63.54,63.56,20100.0,51.9224,51.9224,51.8979,51.9142,20100.0
2014-09-11 15:35:00,63.55,63.56,63.52,63.53,29700.0,51.9061,51.9142,51.8815,51.8897,29700.0
2014-09-11 15:40:00,63.52,63.53,63.52,63.53,6400.0,51.8815,51.8897,51.8815,51.8897,6400.0
2014-09-11 15:45:00,63.53,63.55,63.52,63.53,31500.0,51.8897,51.9061,51.8815,51.8897,31500.0
2014-09-11 15:50:00,63.53,63.59,63.53,63.59,175300.0,51.8897,51.9387,51.8897,51.9387,175300.0
2014-09-11 15:55:00,63.6,63.61,63.59,63.6,99100.0,51.9469,51.9551,51.9387,51.9469,99100.0
2014-09-12 09:30:00,63.81,63.94,63.71,63.85,80100.0,52.1184,52.2246,52.0367,52.1511,80100.0
2014-09-12 09:35:00,63.86,63.86,63.81,63.81,158000.0,52.1593,52.1593,52.1184,52.1184,158000.0
2014-09-12 09:40:00,63.81,63.82,63.76,63.78,72200.0,52.1184,52.1266,52.0776,52.0939,72200.0
2014-09-12 09:45:00,63.77,63.83,63.76,63.83,76300.0,52.0857,52.1347,52.0776,52.1347,76300.0
2014-09-12 09:50:00,63.83,63.84,63.77,63.79,136600.0,52.1347,52.1429,52.0857,52.1021,136600.0
2014-09-12 09:55:00,63.79,63.81,63.76,63.76,40800.0,52.1021,52.1184,52.0776,52.0776,40800.0
2014-09-12 10:00:00,63.77,63.8,63.72,63.72,55500.0,52.0857,52.1102,52.0449,52.0449,55500.0
2014-09-12 10:05:00,63.72,63.79,63.72,63.79,24800.0,52.0449,52.1021,52.0449,52.1021,24800.0
2014-09-12 10:10:00,63.8,63.85,63.79,63.83,29100.0,52.1102,52.1511,52.1021,52.1347,29100.0
2014-09-12 10:15:00,63.83,63.87,63.83,63.83,95600.0,52.1347,52.1674,52.1347,52.1347,95600.0
2014-09-12 10:20:00,63.84,63.84,63.82,63.84,26300.0,52.1429,52.1429,52.1266,52.1429,26300.0
2014-09-12 10:25:00,63.84,63.86,63.84,63.86,21200.0,52.1429,52.1593,52.1429,52.1593,21200.0
2014-09-12 10:30:00,63.85,63.87,63.84,63.84,20300.0,52.1511,52.1674,52.1429,52.1429,20300.0
2014-09-12 10:35:00,63.84,63.86,63.82,63.82,9200.0,52.1429,52.1593,52.1266,52.1266,9200.0
2014-09-12 10:40:00,63.82,63.83,63.81,63.81,17600.0,52.1266,52.1347,52.1184,52.1184,17600.0
2014-09-12 10:45:00,63.81,63.81,63.79,63.8,22000.0,52.1184,52.1184,52.1021,52.1102,22000.0
2014-09-12 10:50:00,63.81,63.83,63.8,63.83,13800.0,52.1184,52.1347,52.1102,52.1347,13800.0
2014-09-12 10:55:00,63.82,63.83,63.79,63.8,17900.0,52.1266,52.1347,52.1021,52.1102,17900.0
2014-09-12 11:00:00,63.79,63.79,63.78,63.79,11800.0,52.1021,52.1021,52.0939,52.1021,11800.0
2014-09-12 11:05:00,63.78,63.81,63.77,63.8,18800.0,52.0939,52.1184,52.0857,52.1102,18800.0
2014-09-12 11:10:00,63.81,63.81,63.74,63.76,29000.0,52.1184,52.1184,52.0612,52.0776,29000.0
2014-09-12 11:15:00,63.76,63.78,63.76,63.77,22400.0,52.0776,52.0939,52.0776,52.0857,22400.0
2014-09-12 11:20:00,63.77,63.77,63.74,63.75,19500.0,52.0857,52.0857,52.0612,52.0694,19500.0
2014-09-12 11:25:00,63.75,63.76,63.73,63.74,18500.0,52.0694,52.0776,52.0531,52.0612,18500.0
2014-09-12 11:30:00,63.73,63.8,63.73,63.79,387100.0,52.0531,52.1102,52.0531,52.1021,387100.0
2014-09-12 11:35:00,63.79,63.8,63.76,63.77,150700.0,52.1021,52.1102,52.0776,52.0857,150700.0
2014-09-12 11:40:00,63.77,63.81,63.77,63.79,44200.0,52.0857,52.1184,52.0857,52.1021,44200.0
2014-09-12 11:45:00,63.78,63.78,63.74,63.74,12100.0,52.0939,52.0939,52.0612,52.0612,12100.0
2014-09-12 11:50:00,63.73,63.77,63.73,63.77,57200.0,52.0531,52.0857,52.0531,52.0857,57200.0
2014-09-12 11:55:00,63.77,63.77,63.74,63.76,10200.0,52.0857,52.0857,52.0612,52.0776,10200.0
2014-09-12 12:00:00,63.76,63.76,63.73,63.75,48900.0,52.0776,52.0776,52.0531,52.0694,48900.0
2014-09-12 12:05:00,63.74,63.76,63.74,63.76,20700.0,52.0612,52.0776,52.0612,52.0776,20700.0
2014-09-12 12:10:00,63.77,63.78,63.75,63.77,34400.0,52.0857,52.0939,52.0694,52.0857,34400.0
2014-09-12 12:15:00,63.77,63.77,63.75,63.77,18700.0,52.0857,52.0857,52.0694,52.0857,18700.0
2014-09-12 12:20:00,63.77,63.77,63.74,63.74,16800.0,52.0857,52.0857,52.0612,52.0612,16800.0
2014-09-12 12:25:00,63.75,63.76,63.74,63.75,10200.0,52.0694,52.0776,52.0612,52.0694,10200.0
2014-09-12 12:30:00,63.75,63.75,63.7,63.72,29900.0,52.0694,52.0694,52.0286,52.0449,29900.0
2014-09-12 12:35:00,63.72,63.73,63.68,63.7,30800.0,52.0449,52.0531,52.0122,52.0286,30800.0
2014-09-12 12:40:00,63.69,63.74,63.69,63.74,10700.0,52.0204,52.0612,52.0204,52.0612,10700.0
2014-09-12 12:45:00,63.73,63.76,63.73,63.76,12600.0,52.0531,52.0776,52.0531,52.0776,12600.0
2014-09-12 12:50:00,63.75,63.76,63.74,63.74,7200.0,52.0694,52.0776,52.0612,52.0612,7200.0
2014-09-12 12:55:00,63.74,63.75,63.74,63.75,22600.0,52.0612,52.0694,52.0612,52.0694,22600.0
2014-09-12 13:00:00,63.75,63.76,63.72,63.75,10200.0,52.0694,52.0776,52.0449,52.0694,10200.0
2014-09-12 13:05:00,63.75,63.75,63.71,63.75,58700.0,52.0694,52.0694,52.0367,52.0694,58700.0
2014-09-12 13:10:00,63.75,63.76,63.74,63.75,30000.0,52.0694,52.0776,52.0612,52.0694,30000.0
2014-09-12 13:15:00,63.74,63.74,63.7,63.71,11100.0,52.0612,52.0612,52.0286,52.0367,11100.0
2014-09-12 13:20:00,63.71,63.72,63.69,63.69,44500.0,52.0367,52.0449,52.0204,52.0204,44500.0
2014-09-12 13:25:00,63.69,63.72,63.69,63.72,5800.0,52.0204,52.0449,52.0204,52.0449,5800.0
2014-09-12 13:30:00,63.72,63.72,63.71,63.71,28200.0,52.0449,52.0449,52.0367,52.0367,28200.0
2014-09-12 13:35:00,63.71,63.73,63.69,63.73,47400.0,52.0367,52.0531,52.0204,52.0531,47400.0
2014-09-12 13:40:00,63.72,63.74,63.72,63.74,69300.0,52.0449,52.0612,52.0449,52.0612,69300.0
2014-09-12 13:45:00,63.73,63.74,63.73,63.74,18100.0,52.0531,52.0612,52.0531,52.0612,18100.0
2014-09-12 13:50:00,63.73,63.74,63.7,63.73,46700.0,52.0531,52.0612,52.0286,52.0531,46700.0
2014-09-12 13:55:00,63.72,63.72,63.68,63.68,22500.0,52.0449,52.0449,52.0122,52.0122,22500.0
2014-09-12 14:00:00,63.69,63.7,63.67,63.67,6500.0,52.0204,52.0286,52.0041,52.0041,6500.0
2014-09-12 14:05:00,63.68,63.72,63.68,63.72,12300.0,52.0122,52.0449,52.0122,52.0449,12300.0
2014-09-12 14:10:00,63.72,63.74,63.71,63.72,19700.0,52.0449,52.0612,52.0367,52.0449,19700.0
2014-09-12 14:15:00,63.71,63.71,63.69,63.7,19700.0,52.0367,52.0367,52.0204,52.0286,19700.0
2014-09-12 14:20:00,63.7,63.72,63.67,63.67,45400.0,52.0286,52.0449,52.0041,52.0041,45400.0
2014-09-12 14:25:00,63.68,63.68,63.64,63.65,82300.0,52.0122,52.0122,51.9796,51.9877,82300.0
2014-09-12 14:30:00,63.64,63.65,63.62,63.64,21700.0,51.9796,51.9877,51.9632,51.9796,21700.0
2014-09-12 14:35:00,63.64,63.65,63.61,63.61,17100.0,51.9796,51.9877,51.9551,51.9551,17100.0
2014-09-12 14:40:00,63.62,63.63,63.58,63.6,45100.0,51.9632,51.9714,51.9306,51.9469,45100.0
2014-09-12 14:45:00,63.59,63.61,63.58,63.6,31900.0,51.9387,51.9551,51.9306,51.9469,31900.0
2014-09-12 14:50:00,63.6,63.61,63.57,63.59,36600.0,51.9469,51.9551,51.9224,51.9387,36600.0
2014-09-12 14:55:00,63.59,63.62,63.58,63.59,40600.0,51.9387,51.9632,51.9306,51.9387,40600.0
2014-09-12 15:00:00,63.58,63.61,63.57,63.61,50200.0,51.9306,51.9551,51.9224,51.9551,50200.0
2014-09-12 15:05:00,63.61,63.64,63.61,63.62,113600.0,51.9551,51.9796,51.9551,51.9632,113600.0
2014-09-12 15:10:00,63.61,63.66,63.6,63.63,40000.0,51.9551,51.9959,51.9469,51.9714,40000.0
2014-09-12 15:15:00,63.64,63.66,63.64,63.66,58900.0,51.9796,51.9959,51.9796,51.9959,58900.0
2014-09-12 15:20:00,63.66,63.68,63.66,63.67,37100.0,51.9959,52.0122,51.9959,52.0041,37100.0
2014-09-12 15:25:00,63.67,63.68,63.66,63.67,94300.0,52.0041,52.0122,51.9959,52.0041,94300.0
2014-09-12 15:30:00,63.68,63.69,63.67,63.68,23000.0,52.0122,52.0204,52.0041,52.0122,23000.0
2014-09-12 15:35:00,63.68,63.69,63.66,63.69,32800.0,52.0122,52.0204,51.9959,52.0204,32800.0
2014-09-12 15:40:00,63.69,63.7,63.66,63.67,37100.0,52.0204,52.0286,51.9959,52.0041,37100.0
2014-09-12 15:45:00,63.68,63.71,63.67,63.71,33300.0,52.0122,52.0367,52.0041,52.0367,33300.0
2014-09-12 15:50:00,63.71,63.73,63.71,63.73,64100.0,52.0367,52.0531,52.0367,52.0531,64100.0
2014-09-12 15:55:00,63.73,63.74,63.7,63.72,85800.0,52.0531,52.0612,52.0286,52.0449,85800.0
2014-09-15 09:30:00,63.62,63.64,63.61,63.62,33600.0,51.9632,51.9796,51.9551,51.9632,33600.0
2014-09-15 09:35:00,63.63,63.63,63.58,63.59,42200.0,51.9714,51.9714,51.9306,51.9387,42200.0
2014-09-15 09:40:00,63.59,63.59,63.57,63.58,13200.0,51.9387,51.9387,51.9224,51.9306,13200.0
2014-09-15 09:45:00,63.58,63.58,63.5,63.5,31400.0,51.9306,51.9306,51.8652,51.8652,31400.0
2014-09-15 09:50:00,63.5,63.54,63.5,63.53,20500.0,51.8652,51.8979,51.8652,51.8897,20500.0
2014-09-15 09:55:00,63.53,63.55,63.53,63.55,29200.0,51.8897,51.9061,51.8897,51.9061,29200.0
2014-09-15 10:00:00,63.54,63.58,63.53,63.58,12600.0,51.8979,51.9306,51.8897,51.9306,12600.0
2014-09-15 10:05:00,63.58,63.64,63.58,63.58,62900.0,51.9306,51.9796,51.9306,51.9306,62900.0
2014-09-15 10:10:00,63.57,63.59,63.56,63.56,22400.0,51.9224,51.9387,51.9142,51.9142,22400.0
2014-09-15 10:15:00,63.56,63.58,63.55,63.58,7600.0,51.9142,51.9306,51.9061,51.9306,7600.0
2014-09-15 10:20:00,63.59,63.59,63.53,63.54,7500.0,51.9387,51.9387,51.8897,51.8979,7500.0
2014-09-15 10:25:00,63.54,63.58,63.51,63.57,19400.0,51.8979,51.9306,51.8734,51.9224,19400.0
2014-09-15 10:30:00,63.56,63.58,63.55,63.55,7100.0,51.9142,51.9306,51.9061,51.9061,7100.0
2014-09-15 10:35:00,63.55,63.55,63.53,63.55,8300.0,51.9061,51.9061,51.8897,51.9061,8300.0
2014-09-15 10:40:00,63.56,63.57,63.52,63.54,61900.0,51.9142,51.9224,51.8815,51.8979,61900.0
2014-09-15 10:45:00,63.53,63.54,63.52,63.54,3800.0,51.8897,51.8979,51.8815,51.8979,3800.0
2014-09-15 10:50:00,63.53,63.55,63.51,63.51,17900.0,51.8897,51.9061,51.8734,51.8734,17900.0
2014-09-15 10:55:00,63.52,63.56,63.52,63.56,15600.0,51.8815,51.9142,51.8815,51.9142,15600.0
2014-09-15 11:00:00,63.56,63.56,63.52,63.53,17600.0,51.9142,51.9142,51.8815,51.8897,17600.0
2014-09-15 11:05:00,63.55,63.55,63.51,63.53,7500.0,51.9061,51.9061,51.8734,51.8897,7500.0
2014-09-15 11:10:00,63.53,63.55,63.53,63.53,12500.0,51.8897,51.9061,51.8897,51.8897,12500.0
2014-09-15 11:15:00,63.54,63.54,63.51,63.51,7600.0,51.8979,51.8979,51.8734,51.8734,7600.0
2014-09-15 11:20:00,63.52,63.52,63.5,63.51,26300.0,51.8815,51.8815,51.8652,51.8734,26300.0
2014-09-15 11:25:00,63.51,63.52,63.51,63.52,18300.0,51.8734,51.8815,51.8734,51.8815,18300.0
2014-09-15 11:30:00,63.53,63.54,63.5,63.5,5100.0,51.8897,51.8979,51.8652,51.8652,5100.0
2014-09-15 11:35:00,63.51,63.52,63.5,63.52,5900.0,51.8734,51.8815,51.8652,51.8815,5900.0
2014-09-15 11:40:00,63.52,63.54,63.51,63.52,5100.0,51.8815,51.8979,51.8734,51.8815,5100.0
2014-09-15 11:45:00,63.52,63.52,63.47,63.48,9700.0,51.8815,51.8815,51.8407,51.8489,9700.0
2014-09-15 11:50:00,63.49,63.49,63.44,63.45,21800.0,51.857,51.857,51.8162,51.8244,21800.0
2014-09-15 11:55:00,63.46,63.47,63.43,63.43,3700.0,51.8325,51.8407,51.808,51.808,3700.0
2014-09-15 12:00:00,63.43,63.45,63.37,63.39,30400.0,51.808,51.8244,51.759,51.7754,30400.0
2014-09-15 12:05:00,63.39,63.43,63.39,63.41,6100.0,51.7754,51.808,51.7754,51.7917,6100.0
2014-09-15 12:10:00,63.42,63.42,63.39,63.4,5200.0,51.7999,51.7999,51.7754,51.7835,5200.0
2014-09-15 12:15:00,63.4,63.41,63.39,63.4,8700.0,51.7835,51.7917,51.7754,51.7835,8700.0
2014-09-15 12:20:00,63.39,63.41,63.39,63.41,7800.0,51.7754,51.7917,51.7754,51.7917,7800.0
2014-09-15 12:25:00,63.4,63.43,63.39,63.4,10100.0,51.7835,51.808,51.7754,51.7835,10100.0
2014-09-15 12:30:00,63.4,63.4,63.38,63.4,11600.0,51.7835,51.7835,51.7672,51.7835,11600.0
2014-09-15 12:35:00,63.4,63.41,63.39,63.39,6700.0,51.7835,51.7917,51.7754,51.7754,6700.0
2014-09-15 12:40:00,63.39,63.4,63.39,63.39,2400.0,51.7754,51.7835,51.7754,51.7754,2400.0
2014-09-15 12:45:00,63.4,63.42,63.38,63.42,4800.0,51.7835,51.7999,51.7672,51.7999,4800.0
2014-09-15 12:50:00,63.42,63.43,63.41,63.42,4900.0,51.7999,51.808,51.7917,51.7999,4900.0
2014-09-15 12:55:00,63.42,63.42,63.4,63.41,6300.0,51.7999,51.7999,51.7835,51.7917,6300.0
2014-09-15 13:00:00,63.41,63.42,63.4,63.42,6600.0,51.7917,51.7999,51.7835,51.7999,6600.0
2014-09-15 13:05:00,63.41,63.42,63.4,63.42,14500.0,51.7917,51.7999,51.7835,51.7999,14500.0
2014-09-15 13:10:00,63.41,63.42,63.41,63.42,7800.0,51.7917,51.7999,51.7917,51.7999,7800.0
2014-09-15 13:15:00,63.41,63.43,63.41,63.42,8500.0,51.7917,51.808,51.7917,51.7999,8500.0
2014-09-15 13:20:00,63.42,63.43,63.4,63.43,8500.0,51.7999,51.808,51.7835,51.808,8500.0
2014-09-15 13:25:00,63.43,63.43,63.41,63.42,7800.0,51.808,51.808,51.7917,51.7999,7800.0
2014-09-15 13:30:00,63.42,63.43,63.41,63.43,8200.0,51.7999,51.808,51.7917,51.808,8200.0
2014-09-15 13:35:00,63.43,63.44,63.42,63.43,17000.0,51.808,51.8162,51.7999,51.808,17000.0
2014-09-15 13:40:00,63.43,63.45,63.43,63.44,9400.0,51.808,51.8244,51.808,51.8162,9400.0
2014-09-15 13:45:00,63.44,63.45,63.42,63.42,3100.0,51.8162,51.8244,51.7999,51.7999,3100.0
2014-09-15 13:50:00,63.42,63.43,63.41,63.41,20400.0,51.7999,51.808,51.7917,51.7917,20400.0
2014-09-15 13:55:00,63.41,63.42,63.4,63.4,3600.0,51.7917,51.7999,51.7835,51.7835,3600.0
2014-09-15 14:00:00,63.4,63.41,63.4,63.41,3400.0,51.7835,51.7917,51.7835,51.7917,3400.0
2014-09-15 14:05:00,63.4,63.41,63.4,63.41,10100.0,51.7835,51.7917,51.7835,51.7917,10100.0
2014-09-15 14:10:00,63.4,63.41,63.4,63.4,5400.0,51.7835,51.7917,51.7835,51.7835,5400.0
2014-09-15 14:15:00,63.4,63.41,63.4,63.4,1700.0,51.7835,51.7917,51.7835,51.7835,1700.0
2014-09-15 14:20:00,63.41,63.43,63.4,63.42,18000.0,51.7917,51.808,51.7835,51.7999,18000.0
2014-09-15 14:25:00,63.41,63.47,63.41,63.47,22100.0,51.7917,51.8407,51.7917,51.8407,22100.0
2014-09-15 14:30:00,63.47,63.48,63.45,63.47,5900.0,51.8407,51.8489,51.8244,51.8407,5900.0
2014-09-15 14:35:00,63.48,63.5,63.48,63.48,20900.0,51.8489,51.8652,51.8489,51.8489,20900.0
2014-09-15 14:40:00,63.49,63.49,63.47,63.49,12700.0,51.857,51.857,51.8407,51.857,12700.0
2014-09-15 14:45:00,63.49,63.49,63.46,63.46,12800.0,51.857,51.857,51.8325,51.8325,12800.0
2014-09-15 14:50:00,63.47,63.49,63.46,63.47,9300.0,51.8407,51.857,51.8325,51.8407,9300.0
2014-09-15 14:55:00,63.47,63.47,63.45,63.46,6000.0,51.8407,51.8407,51.8244,51.8325,6000.0
2014-09-15 15:00:00,63.47,63.49,63.47,63.47,3600.0,51.8407,51.857,51.8407,51.8407,3600.0
2014-09-15 15:05:00,63.47,63.47,63.46,63.46,4100.0,51.8407,51.8407,51.8325,51.8325,4100.0
2014-09-15 15:10:00,63.46,63.46,63.45,63.46,6500.0,51.8325,51.8325,51.8244,51.8325,6500.0
2014-09-15 15:15:00,63.45,63.47,63.44,63.45,24300.0,51.8244,51.8407,51.8162,51.8244,24300.0
2014-09-15 15:20:00,63.45,63.45,63.44,63.44,4700.0,51.8244,51.8244,51.8162,51.8162,4700.0
2014-09-15 15:25:00,63.44,63.47,63.44,63.47,4300.0,51.8162,51.8407,51.8162,51.8407,4300.0
2014-09-15 15:30:00,63.46,63.47,63.45,63.45,9200.0,51.8325,51.8407,51.8244,51.8244,9200.0
2014-09-15 15:35:00,63.46,63.46,63.44,63.44,9000.0,51.8325,51.8325,51.8162,51.8162,9000.0
2014-09-15 15:40:00,63.44,63.46,63.44,63.45,18600.0,51.8162,51.8325,51.8162,51.8244,18600.0
2014-09-15 15:45:00,63.45,63.46,63.44,63.45,12500.0,51.8244,51.8325,51.8162,51.8244,12500.0
2014-09-15 15:50:00,63.45,63.45,63.43,63.45,32400.0,51.8244,51.8244,51.808,51.8244,32400.0
2014-09-15 15:55:00,63.45,63.47,63.44,63.46,48600.0,51.8244,51.8407,51.8162,51.8325,48600.0
2014-09-16 09:30:00,63.51,63.81,63.51,63.77,96200.0,51.8734,52.1184,51.8734,52.0857,96200.0
2014-09-16 09:35:00,63.77,63.82,63.75,63.75,167600.0,52.0857,52.1266,52.0694,52.0694,167600.0
2014-09-16 09:40:00,63.74,63.8,63.74,63.79,18100.0,52.0612,52.1102,52.0612,52.1021,18100.0
2014-09-16 09:45:00,63.79,63.81,63.76,63.78,51100.0,52.1021,52.1184,52.0776,52.0939,51100.0
2014-09-16 09:50:00,63.78,63.82,63.78,63.81,38500.0,52.0939,52.1266,52.0939,52.1184,38500.0
2014-09-16 09:55:00,63.81,63.83,63.78,63.81,27700.0,52.1184,52.1347,52.0939,52.1184,27700.0
2014-09-16 10:00:00,63.8,63.84,63.8,63.84,44200.0,52.1102,52.1429,52.1102,52.1429,44200.0
2014-09-16 10:05:00,63.84,63.84,63.8,63.82,42000.0,52.1429,52.1429,52.1102,52.1266,42000.0
2014-09-16 10:10:00,63.82,63.86,63.82,63.86,74100.0,52.1266,52.1593,52.1266,52.1593,74100.0
2014-09-16 10:15:00,63.86,63.87,63.83,63.84,33100.0,52.1593,52.1674,52.1347,52.1429,33100.0
2014-09-16 10:20:00,63.83,63.84,63.81,63.81,13000.0,52.1347,52.1429,52.1184,52.1184,13000.0
2014-09-16 10:25:00,63.8,63.82,63.8,63.82,2900.0,52.1102,52.1266,52.1102,52.1266,2900.0
2014-09-16 10:30:00,63.82,63.83,63.8,63.8,18300.0,52.1266,52.1347,52.1102,52.1102,18300.0
2014-09-16 10:35:00,63.79,63.81,63.79,63.81,15600.0,52.1021,52.1184,52.1021,52.1184,15600.0
2014-09-16 10:40:00,63.81,63.81,63.79,63.79,10900.0,52.1184,52.1184,52.1021,52.1021,10900.0
2014-09-16 10:45:00,63.79,63.83,63.79,63.83,13300.0,52.1021,52.1347,52.1021,52.1347,13300.0
2014-09-16 10:50:00,63.83,63.83,63.81,63.83,14800.0,52.1347,52.1347,52.1184,52.1347,14800.0
2014-09-16 10:55:00,63.83,63.87,63.81,63.87,77500.0,52.1347,52.1674,52.1184,52.1674,77500.0
2014-09-16 11:00:00,63.86,63.86,63.82,63.83,6300.0,52.1593,52.1593,52.1266,52.1347,6300.0
2014-09-16 11:05:00,63.82,63.82,63.8,63.82,16200.0,52.1266,52.1266,52.1102,52.1266,16200.0
2014-09-16 11:10:00,63.83,63.84,63.79,63.82,63200.0,52.1347,52.1429,52.1021,52.1266,63200.0
2014-09-16 11:15:00,63.82,63.82,63.8,63.81,11400.0,52.1266,52.1266,52.1102,52.1184,11400.0
2014-09-16 11:20:00,63.82,63.85,63.81,63.84,20900.0,52.1266,52.1511,52.1184,52.1429,20900.0
2014-09-16 11:25:00,63.85,63.89,63.84,63.89,25700.0,52.1511,52.1838,52.1429,52.1838,25700.0
2014-09-16 11:30:00,63.87,63.94,63.87,63.94,68000.0,52.1674,52.2246,52.1674,52.2246,68000.0
2014-09-16 11:35:00,63.95,64.02,63.95,64.02,74800.0,52.2328,52.2899,52.2328,52.2899,74800.0
2014-09-16 11:40:00,64.03,64.05,64.01,64.03,53900.0,52.2981,52.3144,52.2818,52.2981,53900.0
2014-09-16 11:45:00,64.03,64.08,64.02,64.07,44900.0,52.2981,52.3389,52.2899,52.3308,44900.0
2014-09-16 11:50:00,64.08,64.21,64.08,64.19,74500.0,52.3389,52.4451,52.3389,52.4288,74500.0
2014-09-16 11:55:00,64.19,64.23,64.18,64.19,41200.0,52.4288,52.4615,52.4206,52.4288,41200.0
2014-09-16 12:00:00,64.2,64.24,64.18,64.21,34100.0,52.437,52.4696,52.4206,52.4451,34100.0
2014-09-16 12:05:00,64.2,64.22,64.13,64.13,33200.0,52.437,52.4533,52.3798,52.3798,33200.0
2014-09-16 12:10:00,64.13,64.14,64.11,64.11,42000.0,52.3798,52.3879,52.3634,52.3634,42000.0
2014-09-16 12:15:00,64.12,64.16,64.11,64.15,25300.0,52.3716,52.4043,52.3634,52.3961,25300.0
2014-09-16 12:20:00,64.16,64.21,64.16,64.2,22200.0,52.4043,52.4451,52.4043,52.437,22200.0
2014-09-16 12:25:00,64.21,64.25,64.2,64.23,24600.0,52.4451,52.4778,52.437,52.4615,24600.0
2014-09-16 12:30:00,64.23,64.29,64.23,64.26,48300.0,52.4615,52.5105,52.4615,52.486,48300.0
2014-09-16 12:35:00,64.25,64.31,64.24,64.31,40500.0,52.4778,52.5268,52.4696,52.5268,40500.0
2014-09-16 12:40:00,64.3,64.3,64.24,64.24,26300.0,52.5186,52.5186,52.4696,52.4696,26300.0
2014-09-16 12:45:00,64.24,64.26,64.21,64.25,9900.0,52.4696,52.486,52.4451,52.4778,9900.0
2014-09-16 12:50:00,64.23,64.27,64.23,64.25,14300.0,52.4615,52.4941,52.4615,52.4778,14300.0
2014-09-16 12:55:00,64.25,64.27,64.23,64.25,4100.0,52.4778,52.4941,52.4615,52.4778,4100.0
2014-09-16 13:00:00,64.25,64.31,64.25,64.28,11700.0,52.4778,52.5268,52.4778,52.5023,11700.0
2014-09-16 13:05:00,64.28,64.31,64.28,64.3,10300.0,52.5023,52.5268,52.5023,52.5186,10300.0
2014-09-16 13:10:00,64.29,64.29,64.27,64.27,7900.0,52.5105,52.5105,52.4941,52.4941,7900.0
2014-09-16 13:15:00,64.26,64.29,64.24,64.28,8200.0,52.486,52.5105,52.4696,52.5023,8200.0
2014-09-16 13:20:00,64.27,64.28,64.26,64.28,8700.0,52.4941,52.5023,52.486,52.5023,8700.0
2014-09-16 13:25:00,64.28,64.29,64.26,64.29,5200.0,52.5023,52.5105,52.486,52.5105,5200.0
2014-09-16 13:30:00,64.29,64.3,64.27,64.3,9000.0,52.5105,52.5186,52.4941,52.5186,9000.0
2014-09-16 13:35:00,64.3,64.36,64.3,64.36,20800.0,52.5186,52.5676,52.5186,52.5676,20800.0
2014-09-16 13:40:00,64.37,64.37,64.33,64.36,19200.0,52.5758,52.5758,52.5431,52.5676,19200.0
2014-09-16 13:45:00,64.36,64.37,64.33,64.33,17700.0,52.5676,52.5758,52.5431,52.5431,17700.0
2014-09-16 13:50:00,64.34,64.34,64.33,64.34,10600.0,52.5513,52.5513,52.5431,52.5513,10600.0
2014-09-16 13:55:00,64.35,64.37,64.34,64.36,6800.0,52.5595,52.5758,52.5513,52.5676,6800.0
2014-09-16 14:00:00,64.37,64.38,64.34,64.36,8900.0,52.5758,52.584,52.5513,52.5676,8900.0
2014-09-16 14:05:00,64.37,64.39,64.36,64.37,22500.0,52.5758,52.5921,52.5676,52.5758,22500.0
2014-09-16 14:10:00,64.38,64.4,64.37,64.37,8600.0,52.584,52.6003,52.5758,52.5758,8600.0
2014-09-16 14:15:00,64.37,64.39,64.37,64.37,13000.0,52.5758,52.5921,52.5758,52.5758,13000.0
2014-09-16 14:20:00,64.37,64.37,64.35,64.37,8500.0,52.5758,52.5758,52.5595,52.5758,8500.0
2014-09-16 14:25:00,64.37,64.41,64.35,64.36,28700.0,52.5758,52.6085,52.5595,52.5676,28700.0
2014-09-16 14:30:00,64.36,64.36,64.34,64.36,12100.0,52.5676,52.5676,52.5513,52.5676,12100.0
2014-09-16 14:35:00,64.36,64.38,64.36,64.38,18900.0,52.5676,52.584,52.5676,52.584,18900.0
2014-09-16 14:40:00,64.37,64.37,64.34,64.36,25500.0,52.5758,52.5758,52.5513,52.5676,25500.0
2014-09-16 14:45:00,64.36,64.37,64.32,64.35,38100.0,52.5676,52.5758,52.535,52.5595,38100.0
2014-09-16 14:50:00,64.36,64.36,64.33,64.33,12000.0,52.5676,52.5676,52.5431,52.5431,12000.0
2014-09-16 14:55:00,64.33,64.35,64.32,64.33,16600.0,52.5431,52.5595,52.535,52.5431,16600.0
2014-09-16 15:00:00,64.33,64.38,64.32,64.35,21800.0,52.5431,52.584,52.535,52.5595,21800.0
2014-09-16 15:05:00,64.35,64.38,64.34,64.35,31000.0,52.5595,52.584,52.5513,52.5595,31000.0
2014-09-16 15:10:00,64.34,64.35,64.34,64.34,9900.0,52.5513,52.5595,52.5513,52.5513,9900.0
2014-09-16 15:15:00,64.35,64.35,64.34,64.35,19800.0,52.5595,52.5595,52.5513,52.5595,19800.0
2014-09-16 15:20:00,64.34,64.38,64.34,64.38,19400.0,52.5513,52.584,52.5513,52.584,19400.0
2014-09-16 15:25:00,64.38,64.39,64.32,64.32,12800.0,52.584,52.5921,52.535,52.535,12800.0
2014-09-16 15:30:00,64.32,64.33,64.3,64.3,31500.0,52.535,52.5431,52.5186,52.5186,31500.0
2014-09-16 15:35:00,64.3,64.31,64.29,64.3,18600.0,52.5186,52.5268,52.5105,52.5186,18600.0
2014-09-16 15:40:00,64.31,64.31,64.28,64.28,17500.0,52.5268,52.5268,52.5023,52.5023,17500.0
2014-09-16 15:45:00,64.29,64.31,64.27,64.28,57500.0,52.5105,52.5268,52.4941,52.5023,57500.0
2014-09-16 15:50:00,64.28,64.28,64.21,64.21,68100.0,52.5023,52.5023,52.4451,52.4451,68100.0
2014-09-16 15:55:00,64.22,64.22,64.19,64.21,97900.0,52.4533,52.4533,52.4288,52.4451,97900.0
2014-09-17 09:30:00,64.27,64.63,64.27,64.54,64500.0,52.4941,52.7882,52.4941,52.7147,64500.0
2014-09-17 09:35:00,64.53,64.62,64.53,64.61,37300.0,52.7065,52.78,52.7065,52.7718,37300.0
2014-09-17 09:40:00,64.61,64.61,64.58,64.6,6800.0,52.7718,52.7718,52.7473,52.7637,6800.0
2014-09-17 09:45:00,64.59,64.65,64.59,64.64,36400.0,52.7555,52.8045,52.7555,52.7963,36400.0
2014-09-17 09:50:00,64.64,64.64,64.6,64.6,29900.0,52.7963,52.7963,52.7637,52.7637,29900.0
2014-09-17 09:55:00,64.6,64.61,64.6,64.61,14500.0,52.7637,52.7718,52.7637,52.7718,14500.0
2014-09-17 10:00:00,64.6,64.61,64.59,64.59,31300.0,52.7637,52.7718,52.7555,52.7555,31300.0
2014-09-17 10:05:00,64.59,64.59,64.54,64.54,14500.0,52.7555,52.7555,52.7147,52.7147,14500.0
2014-09-17 10:10:00,64.54,64.58,64.52,64.58,27800.0,52.7147,52.7473,52.6983,52.7473,27800.0
2014-09-17 10:15:00,64.58,64.59,64.58,64.59,21300.0,52.7473,52.7555,52.7473,52.7555,21300.0
2014-09-17 10:20:00,64.58,64.59,64.58,64.59,5000.0,52.7473,52.7555,52.7473,52.7555,5000.0
2014-09-17 10:25:00,64.59,64.63,64.59,64.62,27400.0,52.7555,52.7882,52.7555,52.78,27400.0
2014-09-17 10:30:00,64.62,64.62,64.57,64.58,18300.0,52.78,52.78,52.7392,52.7473,18300.0
2014-09-17 10:35:00,64.57,64.57,64.54,64.54,7700.0,52.7392,52.7392,52.7147,52.7147,7700.0
2014-09-17 10:40:00,64.54,64.56,64.54,64.56,4800.0,52.7147,52.731,52.7147,52.731,4800.0
2014-09-17 10:45:00,64.55,64.56,64.53,64.56,8700.0,52.7228,52.731,52.7065,52.731,8700.0
2014-09-17 10:50:00,64.56,64.56,64.52,64.55,8400.0,52.731,52.731,52.6983,52.7228,8400.0
2014-09-17 10:55:00,64.54,64.54,64.51,64.52,3900.0,52.7147,52.7147,52.6902,52.6983,3900.0
2014-09-17 11:00:00,64.52,64.53,64.52,64.53,14900.0,52.6983,52.7065,52.6983,52.7065,14900.0
2014-09-17 11:05:00,64.53,64.53,64.49,64.49,12200.0,52.7065,52.7065,52.6738,52.6738,12200.0
2014-09-17 11:10:00,64.49,64.5,64.49,64.5,900.0,52.6738,52.682,52.6738,52.682,900.0
2014-09-17 11:15:00,64.51,64.52,64.5,64.52,10200.0,52.6902,52.6983,52.682,52.6983,10200.0
2014-09-17 11:20:00,64.51,64.52,64.48,64.48,19200.0,52.6902,52.6983,52.6657,52.6657,19200.0
2014-09-17 11:25:00,64.49,64.52,64.49,64.52,15500.0,52.6738,52.6983,52.6738,52.6983,15500.0
2014-09-17 11:30:00,64.52,64.53,64.47,64.49,23800.0,52.6983,52.7065,52.6575,52.6738,23800.0
2014-09-17 11:35:00,64.49,64.51,64.49,64.5,4500.0,52.6738,52.6902,52.6738,52.682,4500.0
2014-09-17 11:40:00,64.51,64.52,64.5,64.5,7400.0,52.6902,52.6983,52.682,52.682,7400.0
2014-09-17 11:45:00,64.5,64.51,64.49,64.49,6200.0,52.682,52.6902,52.6738,52.6738,6200.0
2014-09-17 11:50:00,64.49,64.51,64.49,64.51,6100.0,52.6738,52.6902,52.6738,52.6902,6100.0
2014-09-17 11:55:00,64.51,64.52,64.49,64.49,4300.0,52.6902,52.6983,52.6738,52.6738,4300.0
2014-09-17 12:00:00,64.49,64.5,64.48,64.49,2500.0,52.6738,52.682,52.6657,52.6738,2500.0
2014-09-17 12:05:00,64.49,64.5,64.47,64.48,7700.0,52.6738,52.682,52.6575,52.6657,7700.0
2014-09-17 12:10:00,64.48,64.48,64.47,64.47,700.0,52.6657,52.6657,52.6575,52.6575,700.0
2014-09-17 12:15:00,64.47,64.48,64.47,64.48,2000.0,52.6575,52.6657,52.6575,52.6657,2000.0
2014-09-17 12:20:00,64.48,64.48,64.45,64.46,7700.0,52.6657,52.6657,52.6411,52.6493,7700.0
2014-09-17 12:25:00,64.46,64.47,64.46,64.47,5400.0,52.6493,52.6575,52.6493,52.6575,5400.0
2014-09-17 12:30:00,64.46,64.47,64.46,64.46,1400.0,52.6493,52.6575,52.6493,52.6493,1400.0
2014-09-17 12:35:00,64.47,64.47,64.46,64.47,7500.0,52.6575,52.6575,52.6493,52.6575,7500.0
2014-09-17 12:40:00,64.47,64.49,64.46,64.49,7400.0,52.6575,52.6738,52.6493,52.6738,7400.0
2014-09-17 12:45:00,64.49,64.49,64.45,64.45,11200.0,52.6738,52.6738,52.6411,52.6411,11200.0
2014-09-17 12:50:00,64.45,64.47,64.44,64.47,13100.0,52.6411,52.6575,52.633,52.6575,13100.0
2014-09-17 12:55:00,64.46,64.47,64.44,64.44,3500.0,52.6493,52.6575,52.633,52.633,3500.0
2014-09-17 13:00:00,64.45,64.47,64.44,64.46,4600.0,52.6411,52.6575,52.633,52.6493,4600.0
2014-09-17 13:05:00,64.46,64.46,64.43,64.44,8100.0,52.6493,52.6493,52.6248,52.633,8100.0
2014-09-17 13:10:00,64.45,64.46,64.45,64.45,800.0,52.6411,52.6493,52.6411,52.6411,800.0
2014-09-17 13:15:00,64.46,64.47,64.45,64.47,2700.0,52.6493,52.6575,52.6411,52.6575,2700.0
2014-09-17 13:20:00,64.47,64.47,64.44,64.44,6700.0,52.6575,52.6575,52.633,52.633,6700.0
2014-09-17 13:25:00,64.44,64.44,64.42,64.43,4600.0,52.633,52.633,52.6166,52.6248,4600.0
2014-09-17 13:30:00,64.44,64.44,64.43,64.44,2300.0,52.633,52.633,52.6248,52.633,2300.0
2014-09-17 13:35:00,64.44,64.44,64.41,64.42,6700.0,52.633,52.633,52.6085,52.6166,6700.0
2014-09-17 13:40:00,64.43,64.45,64.42,64.45,18900.0,52.6248,52.6411,52.6166,52.6411,18900.0
2014-09-17 13:45:00,64.45,64.48,64.45,64.48,2900.0,52.6411,52.6657,52.6411,52.6657,2900.0
2014-09-17 13:50:00,64.48,64.5,64.47,64.48,10000.0,52.6657,52.682,52.6575,52.6657,10000.0
2014-09-17 13:55:00,64.47,64.53,64.47,64.51,13500.0,52.6575,52.7065,52.6575,52.6902,13500.0
2014-09-17 14:00:00,64.48,64.66,64.21,64.26,72100.0,52.6657,52.8127,52.4451,52.486,72100.0
2014-09-17 14:05:00,64.27,64.39,64.27,64.31,42700.0,52.4941,52.5921,52.4941,52.5268,42700.0
2014-09-17 14:10:00,64.32,64.48,64.32,64.45,75300.0,52.535,52.6657,52.535,52.6411,75300.0
2014-09-17 14:15:00,64.45,64.48,64.36,64.42,76800.0,52.6411,52.6657,52.5676,52.6166,76800.0
2014-09-17 14:20:00,64.43,64.51,64.42,64.51,22600.0,52.6248,52.6902,52.6166,52.6902,22600.0
2014-09-17 14:25:00,64.52,64.59,64.48,64.59,23100.0,52.6983,52.7555,52.6657,52.7555,23100.0
2014-09-17 14:30:00,64.59,64.59,64.54,64.57,45900.0,52.7555,52.7555,52.7147,52.7392,45900.0
2014-09-17 14:35:00,64.56,64.58,64.53,64.58,31700.0,52.731,52.7473,52.7065,52.7473,31700.0
2014-09-17 14:40:00,64.58,64.61,64.54,64.54,14000.0,52.7473,52.7718,52.7147,52.7147,14000.0
2014-09-17 14:45:00,64.53,64.57,64.5,64.57,24900.0,52.7065,52.7392,52.682,52.7392,24900.0
2014-09-17 14:50:00,64.57,64.59,64.54,64.59,31700.0,52.7392,52.7555,52.7147,52.7555,31700.0
2014-09-17 14:55:00,64.59,64.61,64.56,64.58,16000.0,52.7555,52.7718,52.731,52.7473,16000.0
2014-09-17 15:00:00,64.58,64.61,64.52,64.56,47900.0,52.7473,52.7718,52.6983,52.731,47900.0
2014-09-17 15:05:00,64.56,64.62,64.56,64.59,70100.0,52.731,52.78,52.731,52.7555,70100.0
2014-09-17 15:10:00,64.59,64.65,64.59,64.65,17700.0,52.7555,52.8045,52.7555,52.8045,17700.0
2014-09-17 15:15:00,64.65,64.67,64.61,64.62,15400.0,52.8045,52.8208,52.7718,52.78,15400.0
2014-09-17 15:20:00,64.61,64.61,64.47,64.5,36700.0,52.7718,52.7718,52.6575,52.682,36700.0
2014-09-17 15:25:00,64.49,64.49,64.41,64.48,26300.0,52.6738,52.6738,52.6085,52.6657,26300.0
2014-09-17 15:30:00,64.48,64.48,64.35,64.35,70500.0,52.6657,52.6657,52.5595,52.5595,70500.0
2014-09-17 15:35:00,64.35,64.36,64.23,64.23,91000.0,52.5595,52.5676,52.4615,52.4615,91000.0
2014-09-17 15:40:00,64.23,64.25,64.18,64.19,76600.0,52.4615,52.4778,52.4206,52.4288,76600.0
2014-09-17 15:45:00,64.18,64.18,64.09,64.13,43900.0,52.4206,52.4206,52.3471,52.3798,43900.0
2014-09-17 15:50:00,64.13,64.14,64.1,64.14,109300.0,52.3798,52.3879,52.3553,52.3879,109300.0
2014-09-17 15:55:00,64.13,64.14,64.04,64.08,118400.0,52.3798,52.3879,52.3063,52.3389,118400.0
2014-09-18 09:30:00,63.55,63.6,63.55,63.57,47200.0,51.9061,51.9469,51.9061,51.9224,47200.0
2014-09-18 09:35:00,63.57,63.57,63.49,63.5,40400.0,51.9224,51.9224,51.857,51.8652,40400.0
2014-09-18 09:40:00,63.5,63.54,63.5,63.54,44900.0,51.8652,51.8979,51.8652,51.8979,44900.0
2014-09-18 09:45:00,63.53,63.56,63.53,63.54,12900.0,51.8897,51.9142,51.8897,51.8979,12900.0
2014-09-18 09:50:00,63.54,63.56,63.52,63.56,15900.0,51.8979,51.9142,51.8815,51.9142,15900.0
2014-09-18 09:55:00,63.55,63.55,63.5,63.51,38400.0,51.9061,51.9061,51.8652,51.8734,38400.0
2014-09-18 10:00:00,63.51,63.54,63.51,63.53,18600.0,51.8734,51.8979,51.8734,51.8897,18600.0
2014-09-18 10:05:00,63.53,63.55,63.52,63.54,6800.0,51.8897,51.9061,51.8815,51.8979,6800.0
2014-09-18 10:10:00,63.56,63.56,63.51,63.51,13000.0,51.9142,51.9142,51.8734,51.8734,13000.0
2014-09-18 10:15:00,63.51,63.52,63.49,63.5,48900.0,51.8734,51.8815,51.857,51.8652,48900.0
2014-09-18 10:20:00,63.5,63.52,63.49,63.5,31200.0,51.8652,51.8815,51.857,51.8652,31200.0
2014-09-18 10:25:00,63.51,63.52,63.48,63.49,15200.0,51.8734,51.8815,51.8489,51.857,15200.0
2014-09-18 10:30:00,63.5,63.56,63.5,63.54,24900.0,51.8652,51.9142,51.8652,51.8979,24900.0
2014-09-18 10:35:00,63.56,63.58,63.56,63.57,12700.0,51.9142,51.9306,51.9142,51.9224,12700.0
2014-09-18 10:40:00,63.57,63.57,63.55,63.56,26200.0,51.9224,51.9224,51.9061,51.9142,26200.0
2014-09-18 10:45:00,63.57,63.6,63.57,63.58,24000.0,51.9224,51.9469,51.9224,51.9306,24000.0
2014-09-18 10:50:00,63.59,63.6,63.58,63.6,5100.0,51.9387,51.9469,51.9306,51.9469,5100.0
2014-09-18 10:55:00,63.6,63.6,63.56,63.57,22500.0,51.9469,51.9469,51.9142,51.9224,22500.0
2014-09-18 11:00:00,63.57,63.58,63.57,63.57,7500.0,51.9224,51.9306,51.9224,51.9224,7500.0
2014-09-18 11:05:00,63.57,63.58,63.56,63.58,7000.0,51.9224,51.9306,51.9142,51.9306,7000.0
2014-09-18 11:10:00,63.58,63.59,63.56,63.58,19600.0,51.9306,51.9387,51.9142,51.9306,19600.0
2014-09-18 11:15:00,63.57,63.57,63.52,63.52,37700.0,51.9224,51.9224,51.8815,51.8815,37700.0
2014-09-18 11:20:00,63.52,63.55,63.52,63.55,6600.0,51.8815,51.9061,51.8815,51.9061,6600.0
2014-09-18 11:25:00,63.55,63.56,63.54,63.54,7400.0,51.9061,51.9142,51.8979,51.8979,7400.0
2014-09-18 11:30:00,63.53,63.55,63.53,63.55,7000.0,51.8897,51.9061,51.8897,51.9061,7000.0
2014-09-18 11:35:00,63.56,63.56,63.51,63.51,6500.0,51.9142,51.9142,51.8734,51.8734,6500.0
2014-09-18 11:40:00,63.51,63.52,63.5,63.52,8300.0,51.8734,51.8815,51.8652,51.8815,8300.0
2014-09-18 11:45:00,63.51,63.52,63.51,63.51,6800.0,51.8734,51.8815,51.8734,51.8734,6800.0
2014-09-18 11:50:00,63.51,63.51,63.49,63.49,10100.0,51.8734,51.8734,51.857,51.857,10100.0
2014-09-18 11:55:00,63.49,63.51,63.48,63.5,7600.0,51.857,51.8734,51.8489,51.8652,7600.0
2014-09-18 12:00:00,63.51,63.52,63.48,63.48,16900.0,51.8734,51.8815,51.8489,51.8489,16900.0
2014-09-18 12:05:00,63.48,63.5,63.47,63.47,12900.0,51.8489,51.8652,51.8407,51.8407,12900.0
2014-09-18 12:10:00,63.47,63.48,63.47,63.47,7100.0,51.8407,51.8489,51.8407,51.8407,7100.0
2014-09-18 12:15:00,63.48,63.49,63.47,63.48,12200.0,51.8489,51.857,51.8407,51.8489,12200.0
2014-09-18 12:20:00,63.48,63.49,63.48,63.49,900.0,51.8489,51.857,51.8489,51.857,900.0
2014-09-18 12:25:00,63.49,63.5,63.48,63.5,3800.0,51.857,51.8652,51.8489,51.8652,3800.0
2014-09-18 12:30:00,63.5,63.52,63.49,63.52,31600.0,51.8652,51.8815,51.857,51.8815,31600.0
2014-09-18 12:35:00,63.52,63.55,63.52,63.53,16900.0,51.8815,51.9061,51.8815,51.8897,16900.0
2014-09-18 12:40:00,63.52,63.52,63.51,63.51,2900.0,51.8815,51.8815,51.8734,51.8734,2900.0
2014-09-18 12:45:00,63.52,63.55,63.52,63.54,11800.0,51.8815,51.9061,51.8815,51.8979,11800.0
2014-09-18 12:50:00,63.54,63.55,63.51,63.52,7400.0,51.8979,51.9061,51.8734,51.8815,7400.0
2014-09-18 12:55:00,63.53,63.55,63.53,63.55,2400.0,51.8897,51.9061,51.8897,51.9061,2400.0
2014-09-18 13:00:00,63.55,63.57,63.55,63.55,2900.0,51.9061,51.9224,51.9061,51.9061,2900.0
2014-09-18 13:05:00,63.55,63.56,63.52,63.53,7800.0,51.9061,51.9142,51.8815,51.8897,7800.0
2014-09-18 13:10:00,63.53,63.53,63.51,63.51,13500.0,51.8897,51.8897,51.8734,51.8734,13500.0
2014-09-18 13:15:00,63.52,63.52,63.51,63.52,3700.0,51.8815,51.8815,51.8734,51.8815,3700.0
2014-09-18 13:20:00,63.53,63.53,63.51,63.51,2400.0,51.8897,51.8897,51.8734,51.8734,2400.0
2014-09-18 13:25:00,63.52,63.53,63.51,63.53,10000.0,51.8815,51.8897,51.8734,51.8897,10000.0
2014-09-18 13:30:00,63.52,63.54,63.52,63.53,2500.0,51.8815,51.8979,51.8815,51.8897,2500.0
2014-09-18 13:35:00,63.54,63.55,63.54,63.55,12000.0,51.8979,51.9061,51.8979,51.9061,12000.0
2014-09-18 13:40:00,63.55,63.56,63.55,63.56,2200.0,51.9061,51.9142,51.9061,51.9142,2200.0
2014-09-18 13:45:00,63.56,63.58,63.56,63.58,2700.0,51.9142,51.9306,51.9142,51.9306,2700.0
2014-09-18 13:50:00,63.58,63.58,63.53,63.54,13800.0,51.9306,51.9306,51.8897,51.8979,13800.0
2014-09-18 13:55:00,63.53,63.53,63.51,63.52,2800.0,51.8897,51.8897,51.8734,51.8815,2800.0
2014-09-18 14:00:00,63.52,63.54,63.52,63.54,4900.0,51.8815,51.8979,51.8815,51.8979,4900.0
2014-09-18 14:05:00,63.55,63.55,63.53,63.54,13100.0,51.9061,51.9061,51.8897,51.8979,13100.0
2014-09-18 14:10:00,63.55,63.55,63.54,63.55,8500.0,51.9061,51.9061,51.8979,51.9061,8500.0
2014-09-18 14:15:00,63.55,63.55,63.54,63.54,3700.0,51.9061,51.9061,51.8979,51.8979,3700.0
2014-09-18 14:20:00,63.53,63.54,63.53,63.54,3100.0,51.8897,51.8979,51.8897,51.8979,3100.0
2014-09-18 14:25:00,63.55,63.56,63.55,63.56,13900.0,51.9061,51.9142,51.9061,51.9142,13900.0
2014-09-18 14:30:00,63.56,63.58,63.56,63.57,8500.0,51.9142,51.9306,51.9142,51.9224,8500.0
2014-09-18 14:35:00,63.58,63.58,63.57,63.57,8700.0,51.9306,51.9306,51.9224,51.9224,8700.0
2014-09-18 14:40:00,63.58,63.58,63.55,63.55,8500.0,51.9306,51.9306,51.9061,51.9061,8500.0
2014-09-18 14:45:00,63.55,63.55,63.53,63.55,4500.0,51.9061,51.9061,51.8897,51.9061,4500.0
2014-09-18 14:50:00,63.55,63.55,63.51,63.51,6900.0,51.9061,51.9061,51.8734,51.8734,6900.0
2014-09-18 14:55:00,63.52,63.52,63.51,63.51,6200.0,51.8815,51.8815,51.8734,51.8734,6200.0
2014-09-18 15:00:00,63.51,63.54,63.49,63.54,13700.0,51.8734,51.8979,51.857,51.8979,13700.0
2014-09-18 15:05:00,63.53,63.55,63.53,63.55,3300.0,51.8897,51.9061,51.8897,51.9061,3300.0
2014-09-18 15:10:00,63.55,63.55,63.53,63.53,11200.0,51.9061,51.9061,51.8897,51.8897,11200.0
2014-09-18 15:15:00,63.53,63.55,63.52,63.55,13800.0,51.8897,51.9061,51.8815,51.9061,13800.0
2014-09-18 15:20:00,63.55,63.55,63.53,63.53,3100.0,51.9061,51.9061,51.8897,51.8897,3100.0
2014-09-18 15:25:00,63.54,63.55,63.54,63.55,5400.0,51.8979,51.9061,51.8979,51.9061,5400.0
2014-09-18 15:30:00,63.55,63.55,63.52,63.55,30400.0,51.9061,51.9061,51.8815,51.9061,30400.0
2014-09-18 15:35:00,63.55,63.58,63.55,63.58,10900.0,51.9061,51.9306,51.9061,51.9306,10900.0
2014-09-18 15:40:00,63.58,63.58,63.57,63.58,17400.0,51.9306,51.9306,51.9224,51.9306,17400.0
2014-09-18 15:45:00,63.58,63.58,63.56,63.58,93800.0,51.9306,51.9306,51.9142,51.9306,93800.0
2014-09-18 15:50:00,63.58,63.58,63.56,63.56,65100.0,51.9306,51.9306,51.9142,51.9142,65100.0
2014-09-18 15:55:00,63.57,63.59,63.55,63.55,57600.0,51.9224,51.9387,51.9061,51.9061,57600.0
2014-09-19 09:30:00,63.63,63.68,63.63,63.66,229100.0,51.9714,52.0122,51.9714,51.9959,229100.0
2014-09-19 09:35:00,63.66,63.69,63.66,63.67,35900.0,51.9959,52.0204,51.9959,52.0041,35900.0
2014-09-19 09:40:00,63.67,63.67,63.63,63.64,93100.0,52.0041,52.0041,51.9714,51.9796,93100.0
2014-09-19 09:45:00,63.65,63.67,63.63,63.67,25400.0,51.9877,52.0041,51.9714,52.0041,25400.0
2014-09-19 09:50:00,63.68,63.7,63.68,63.69,47500.0,52.0122,52.0286,52.0122,52.0204,47500.0
2014-09-19 09:55:00,63.69,63.69,63.66,63.66,47900.0,52.0204,52.0204,51.9959,51.9959,47900.0
2014-09-19 10:00:00,63.67,63.68,63.66,63.67,19500.0,52.0041,52.0122,51.9959,52.0041,19500.0
2014-09-19 10:05:00,63.67,63.68,63.67,63.68,2200.0,52.0041,52.0122,52.0041,52.0122,2200.0
2014-09-19 10:10:00,63.68,63.68,63.66,63.67,22100.0,52.0122,52.0122,51.9959,52.0041,22100.0
2014-09-19 10:15:00,63.66,63.67,63.64,63.64,69100.0,51.9959,52.0041,51.9796,51.9796,69100.0
2014-09-19 10:20:00,63.65,63.65,63.61,63.62,66400.0,51.9877,51.9877,51.9551,51.9632,66400.0
2014-09-19 10:25:00,63.62,63.64,63.62,63.63,47200.0,51.9632,51.9796,51.9632,51.9714,47200.0
2014-09-19 10:30:00,63.63,63.63,63.6,63.61,64000.0,51.9714,51.9714,51.9469,51.9551,64000.0
2014-09-19 10:35:00,63.61,63.62,63.59,63.59,49500.0,51.9551,51.9632,51.9387,51.9387,49500.0
2014-09-19 10:40:00,63.58,63.59,63.56,63.57,22500.0,51.9306,51.9387,51.9142,51.9224,22500.0
2014-09-19 10:45:00,63.57,63.57,63.54,63.54,30700.0,51.9224,51.9224,51.8979,51.8979,30700.0
2014-09-19 10:50:00,63.54,63.55,63.52,63.52,20800.0,51.8979,51.9061,51.8815,51.8815,20800.0
2014-09-19 10:55:00,63.52,63.52,63.52,63.52,5100.0,51.8815,51.8815,51.8815,51.8815,5100.0
2014-09-19 11:00:00,63.52,63.56,63.52,63.56,42700.0,51.8815,51.9142,51.8815,51.9142,42700.0
2014-09-19 11:05:00,63.56,63.58,63.55,63.57,32300.0,51.9142,51.9306,51.9061,51.9224,32300.0
2014-09-19 11:10:00,63.57,63.58,63.53,63.53,16800.0,51.9224,51.9306,51.8897,51.8897,16800.0
2014-09-19 11:15:00,63.54,63.55,63.52,63.52,22400.0,51.8979,51.9061,51.8815,51.8815,22400.0
2014-09-19 11:20:00,63.53,63.55,63.52,63.54,26500.0,51.8897,51.9061,51.8815,51.8979,26500.0
2014-09-19 11:25:00,63.55,63.55,63.54,63.54,12400.0,51.9061,51.9061,51.8979,51.8979,12400.0
2014-09-19 11:30:00,63.54,63.55,63.54,63.55,48400.0,51.8979,51.9061,51.8979,51.9061,48400.0
2014-09-19 11:35:00,63.54,63.55,63.46,63.46,134100.0,51.8979,51.9061,51.8325,51.8325,134100.0
2014-09-19 11:40:00,63.46,63.48,63.44,63.48,40900.0,51.8325,51.8489,51.8162,51.8489,40900.0
2014-09-19 11:45:00,63.48,63.49,63.48,63.48,23700.0,51.8489,51.857,51.8489,51.8489,23700.0
2014-09-19 11:50:00,63.49,63.49,63.48,63.48,7100.0,51.857,51.857,51.8489,51.8489,7100.0
2014-09-19 11:55:00,63.49,63.51,63.48,63.51,18000.0,51.857,51.8734,51.8489,51.8734,18000.0
2014-09-19 12:00:00,63.51,63.51,63.45,63.46,41600.0,51.8734,51.8734,51.8244,51.8325,41600.0
2014-09-19 12:05:00,63.45,63.45,63.36,63.37,82200.0,51.8244,51.8244,51.7509,51.759,82200.0
2014-09-19 12:10:00,63.38,63.41,63.37,63.4,52900.0,51.7672,51.7917,51.759,51.7835,52900.0
2014-09-19 12:15:00,63.4,63.41,63.38,63.39,66300.0,51.7835,51.7917,51.7672,51.7754,66300.0
2014-09-19 12:20:00,63.4,63.42,63.39,63.4,23900.0,51.7835,51.7999,51.7754,51.7835,23900.0
2014-09-19 12:25:00,63.4,63.42,63.38,63.4,22600.0,51.7835,51.7999,51.7672,51.7835,22600.0
2014-09-19 12:30:00,63.41,63.42,63.39,63.41,18300.0,51.7917,51.7999,51.7754,51.7917,18300.0
2014-09-19 12:35:00,63.42,63.45,63.41,63.45,26700.0,51.7999,51.8244,51.7917,51.8244,26700.0
2014-09-19 12:40:00,63.45,63.45,63.39,63.39,42400.0,51.8244,51.8244,51.7754,51.7754,42400.0
2014-09-19 12:45:00,63.39,63.4,63.38,63.39,19300.0,51.7754,51.7835,51.7672,51.7754,19300.0
2014-09-19 12:50:00,63.39,63.4,63.35,63.35,33000.0,51.7754,51.7835,51.7427,51.7427,33000.0
2014-09-19 12:55:00,63.37,63.37,63.35,63.37,13900.0,51.759,51.759,51.7427,51.759,13900.0
2014-09-19 13:00:00,63.38,63.38,63.32,63.32,25800.0,51.7672,51.7672,51.7182,51.7182,25800.0
2014-09-19 13:05:00,63.32,63.37,63.32,63.36,21300.0,51.7182,51.759,51.7182,51.7509,21300.0
2014-09-19 13:10:00,63.35,63.36,63.3,63.3,38000.0,51.7427,51.7509,51.7019,51.7019,38000.0
2014-09-19 13:15:00,63.3,63.33,63.3,63.33,30000.0,51.7019,51.7264,51.7019,51.7264,30000.0
2014-09-19 13:20:00,63.33,63.38,63.33,63.36,14200.0,51.7264,51.7672,51.7264,51.7509,14200.0
2014-09-19 13:25:00,63.36,63.37,63.35,63.35,7800.0,51.7509,51.759,51.7427,51.7427,7800.0
2014-09-19 13:30:00,63.36,63.38,63.35,63.35,16000.0,51.7509,51.7672,51.7427,51.7427,16000.0
2014-09-19 13:35:00,63.35,63.38,63.35,63.36,5800.0,51.7427,51.7672,51.7427,51.7509,5800.0
2014-09-19 13:40:00,63.36,63.37,63.34,63.34,12800.0,51.7509,51.759,51.7345,51.7345,12800.0
2014-09-19 13:45:00,63.34,63.37,63.34,63.37,9600.0,51.7345,51.759,51.7345,51.759,9600.0
2014-09-19 13:50:00,63.38,63.42,63.38,63.41,14900.0,51.7672,51.7999,51.7672,51.7917,14900.0
2014-09-19 13:55:00,63.41,63.42,63.36,63.39,17200.0,51.7917,51.7999,51.7509,51.7754,17200.0
2014-09-19 14:00:00,63.39,63.41,63.39,63.4,19800.0,51.7754,51.7917,51.7754,51.7835,19800.0
2014-09-19 14:05:00,63.4,63.4,63.39,63.39,900.0,51.7835,51.7835,51.7754,51.7754,900.0
2014-09-19 14:10:00,63.4,63.4,63.39,63.4,1000.0,51.7835,51.7835,51.7754,51.7835,1000.0
2014-09-19 14:15:00,63.4,63.4,63.38,63.39,10900.0,51.7835,51.7835,51.7672,51.7754,10900.0
2014-09-19 14:20:00,63.39,63.4,63.38,63.39,13600.0,51.7754,51.7835,51.7672,51.7754,13600.0
2014-09-19 14:25:00,63.39,63.4,63.38,63.4,5800.0,51.7754,51.7835,51.7672,51.7835,5800.0
2014-09-19 14:30:00,63.4,63.4,63.36,63.38,16400.0,51.7835,51.7835,51.7509,51.7672,16400.0
2014-09-19 14:35:00,63.38,63.39,63.37,63.39,5700.0,51.7672,51.7754,51.759,51.7754,5700.0
2014-09-19 14:40:00,63.39,63.4,63.37,63.38,18700.0,51.7754,51.7835,51.759,51.7672,18700.0
2014-09-19 14:45:00,63.38,63.42,63.38,63.41,7600.0,51.7672,51.7999,51.7672,51.7917,7600.0
2014-09-19 14:50:00,63.4,63.4,63.38,63.39,3200.0,51.7835,51.7835,51.7672,51.7754,3200.0
2014-09-19 14:55:00,63.39,63.4,63.38,63.4,8200.0,51.7754,51.7835,51.7672,51.7835,8200.0
2014-09-19 15:00:00,63.4,63.42,63.4,63.42,3300.0,51.7835,51.7999,51.7835,51.7999,3300.0
2014-09-19 15:05:00,63.42,63.43,63.41,63.42,9300.0,51.7999,51.808,51.7917,51.7999,9300.0
2014-09-19 15:10:00,63.42,63.43,63.41,63.43,6800.0,51.7999,51.808,51.7917,51.808,6800.0
2014-09-19 15:15:00,63.42,63.43,63.42,63.42,3000.0,51.7999,51.808,51.7999,51.7999,3000.0
2014-09-19 15:20:00,63.42,63.43,63.41,63.41,10600.0,51.7999,51.808,51.7917,51.7917,10600.0
2014-09-19 15:25:00,63.41,63.42,63.41,63.41,4500.0,51.7917,51.7999,51.7917,51.7917,4500.0
2014-09-19 15:30:00,63.41,63.42,63.41,63.41,11400.0,51.7917,51.7999,51.7917,51.7917,11400.0
2014-09-19 15:35:00,63.42,63.44,63.41,63.42,34900.0,51.7999,51.8162,51.7917,51.7999,34900.0
2014-09-19 15:40:00,63.41,63.42,63.38,63.4,23000.0,51.7917,51.7999,51.7672,51.7835,23000.0
2014-09-19 15:45:00,63.41,63.43,63.41,63.42,17600.0,51.7917,51.808,51.7917,51.7999,17600.0
2014-09-19 15:50:00,63.42,63.45,63.42,63.44,149600.0,51.7999,51.8244,51.7999,51.8162,149600.0
2014-09-19 15:55:00,63.44,63.44,63.4,63.41,66100.0,51.8162,51.8162,51.7835,51.7917,66100.0
2014-09-22 09:30:00,62.6,62.72,62.56,62.58,125200.0,51.1301,51.2281,51.0974,51.1138,125200.0
2014-09-22 09:35:00,62.58,62.58,62.51,62.51,39000.0,51.1138,51.1138,51.0566,51.0566,39000.0
2014-09-22 09:40:00,62.5,62.54,62.47,62.51,35900.0,51.0484,51.0811,51.0239,51.0566,35900.0
2014-09-22 09:45:00,62.52,62.58,62.52,62.58,9100.0,51.0648,51.1138,51.0648,51.1138,9100.0
2014-09-22 09:50:00,62.58,62.58,62.53,62.57,31100.0,51.1138,51.1138,51.0729,51.1056,31100.0
2014-09-22 09:55:00,62.57,62.57,62.52,62.53,18600.0,51.1056,51.1056,51.0648,51.0729,18600.0
2014-09-22 10:00:00,62.52,62.56,62.48,62.54,28800.0,51.0648,51.0974,51.0321,51.0811,28800.0
2014-09-22 10:05:00,62.53,62.6,62.53,62.59,9900.0,51.0729,51.1301,51.0729,51.1219,9900.0
2014-09-22 10:10:00,62.59,62.59,62.55,62.57,22900.0,51.1219,51.1219,51.0893,51.1056,22900.0
2014-09-22 10:15:00,62.57,62.57,62.51,62.52,39200.0,51.1056,51.1056,51.0566,51.0648,39200.0
2014-09-22 10:20:00,62.52,62.53,62.5,62.5,14900.0,51.0648,51.0729,51.0484,51.0484,14900.0
2014-09-22 10:25:00,62.51,62.52,62.49,62.5,50300.0,51.0566,51.0648,51.0403,51.0484,50300.0
2014-09-22 10:30:00,62.5,62.5,62.43,62.45,57300.0,51.0484,51.0484,50.9913,51.0076,57300.0
2014-09-22 10:35:00,62.44,62.46,62.43,62.44,32000.0,50.9994,51.0158,50.9913,50.9994,32000.0
2014-09-22 10:40:00,62.44,62.44,62.39,62.41,50000.0,50.9994,50.9994,50.9586,50.9749,50000.0
2014-09-22 10:45:00,62.4,62.42,62.39,62.4,18800.0,50.9668,50.9831,50.9586,50.9668,18800.0
2014-09-22 10:50:00,62.4,62.42,62.38,62.38,49000.0,50.9668,50.9831,50.9504,50.9504,49000.0
2014-09-22 10:55:00,62.38,62.41,62.37,62.41,19100.0,50.9504,50.9749,50.9423,50.9749,19100.0
2014-09-22 11:00:00,62.41,62.44,62.38,62.42,25600.0,50.9749,50.9994,50.9504,50.9831,25600.0
2014-09-22 11:05:00,62.43,62.44,62.41,62.42,13800.0,50.9913,50.9994,50.9749,50.9831,13800.0
2014-09-22 11:10:00,62.41,62.42,62.37,62.39,56200.0,50.9749,50.9831,50.9423,50.9586,56200.0
2014-09-22 11:15:00,62.39,62.41,62.36,62.38,15300.0,50.9586,50.9749,50.9341,50.9504,15300.0
2014-09-22 11:20:00,62.38,62.41,62.37,62.4,31500.0,50.9504,50.9749,50.9423,50.9668,31500.0
2014-09-22 11:25:00,62.4,62.4,62.37,62.38,13600.0,50.9668,50.9668,50.9423,50.9504,13600.0
2014-09-22 11:30:00,62.38,62.38,62.36,62.37,6300.0,50.9504,50.9504,50.9341,50.9423,6300.0
2014-09-22 11:35:00,62.37,62.4,62.35,62.35,19400.0,50.9423,50.9668,50.9259,50.9259,19400.0
2014-09-22 11:40:00,62.35,62.36,62.34,62.35,8800.0,50.9259,50.9341,50.9178,50.9259,8800.0
2014-09-22 11:45:00,62.34,62.35,62.28,62.29,38800.0,50.9178,50.9259,50.8687,50.8769,38800.0
2014-09-22 11:50:00,62.3,62.31,62.27,62.29,67800.0,50.8851,50.8932,50.8606,50.8769,67800.0
2014-09-22 11:55:00,62.28,62.29,62.26,62.29,42000.0,50.8687,50.8769,50.8524,50.8769,42000.0
2014-09-22 12:00:00,62.29,62.3,62.27,62.3,56300.0,50.8769,50.8851,50.8606,50.8851,56300.0
2014-09-22 12:05:00,62.3,62.32,62.29,62.31,17600.0,50.8851,50.9014,50.8769,50.8932,17600.0
2014-09-22 12:10:00,62.3,62.31,62.28,62.29,10900.0,50.8851,50.8932,50.8687,50.8769,10900.0
2014-09-22 12:15:00,62.29,62.31,62.28,62.29,21000.0,50.8769,50.8932,50.8687,50.8769,21000.0
2014-09-22 12:20:00,62.28,62.3,62.27,62.3,10300.0,50.8687,50.8851,50.8606,50.8851,10300.0
2014-09-22 12:25:00,62.29,62.31,62.29,62.29,9100.0,50.8769,50.8932,50.8769,50.8769,9100.0
2014-09-22 12:30:00,62.29,62.3,62.24,62.27,26100.0,50.8769,50.8851,50.8361,50.8606,26100.0
2014-09-22 12:35:00,62.27,62.27,62.24,62.26,37700.0,50.8606,50.8606,50.8361,50.8524,37700.0
2014-09-22 12:40:00,62.25,62.29,62.23,62.28,10500.0,50.8442,50.8769,50.8279,50.8687,10500.0
2014-09-22 12:45:00,62.28,62.31,62.28,62.31,12300.0,50.8687,50.8932,50.8687,50.8932,12300.0
2014-09-22 12:50:00,62.31,62.32,62.3,62.32,7300.0,50.8932,50.9014,50.8851,50.9014,7300.0
2014-09-22 12:55:00,62.32,62.32,62.29,62.3,14700.0,50.9014,50.9014,50.8769,50.8851,14700.0
2014-09-22 13:00:00,62.3,62.3,62.29,62.3,16900.0,50.8851,50.8851,50.8769,50.8851,16900.0
2014-09-22 13:05:00,62.3,62.32,62.3,62.3,10800.0,50.8851,50.9014,50.8851,50.8851,10800.0
2014-09-22 13:10:00,62.29,62.3,62.26,62.29,18700.0,50.8769,50.8851,50.8524,50.8769,18700.0
2014-09-22 13:15:00,62.29,62.3,62.26,62.29,64100.0,50.8769,50.8851,50.8524,50.8769,64100.0
2014-09-22 13:20:00,62.29,62.31,62.27,62.28,30400.0,50.8769,50.8932,50.8606,50.8687,30400.0
2014-09-22 13:25:00,62.29,62.34,62.28,62.33,34900.0,50.8769,50.9178,50.8687,50.9096,34900.0
2014-09-22 13:30:00,62.33,62.35,62.31,62.31,16500.0,50.9096,50.9259,50.8932,50.8932,16500.0
2014-09-22 13:35:00,62.31,62.32,62.29,62.3,9300.0,50.8932,50.9014,50.8769,50.8851,9300.0
2014-09-22 13:40:00,62.3,62.31,62.3,62.3,6700.0,50.8851,50.8932,50.8851,50.8851,6700.0
2014-09-22 13:45:00,62.31,62.31,62.29,62.31,12600.0,50.8932,50.8932,50.8769,50.8932,12600.0
2014-09-22 13:50:00,62.31,62.31,62.27,62.28,8100.0,50.8932,50.8932,50.8606,50.8687,8100.0
2014-09-22 13:55:00,62.27,62.27,62.25,62.25,20900.0,50.8606,50.8606,50.8442,50.8442,20900.0
2014-09-22 14:00:00,62.25,62.26,62.24,62.24,10600.0,50.8442,50.8524,50.8361,50.8361,10600.0
2014-09-22 14:05:00,62.24,62.26,62.22,62.25,16500.0,50.8361,50.8524,50.8197,50.8442,16500.0
2014-09-22 14:10:00,62.25,62.26,62.23,62.25,11600.0,50.8442,50.8524,50.8279,50.8442,11600.0
2014-09-22 14:15:00,62.25,62.26,62.21,62.23,29200.0,50.8442,50.8524,50.8116,50.8279,29200.0
2014-09-22 14:20:00,62.22,62.23,62.19,62.2,22900.0,50.8197,50.8279,50.7952,50.8034,22900.0
2014-09-22 14:25:00,62.2,62.21,62.18,62.18,21000.0,50.8034,50.8116,50.7871,50.7871,21000.0
2014-09-22 14:30:00,62.18,62.21,62.18,62.19,23500.0,50.7871,50.8116,50.7871,50.7952,23500.0
2014-09-22 14:35:00,62.19,62.2,62.17,62.19,16300.0,50.7952,50.8034,50.7789,50.7952,16300.0
2014-09-22 14:40:00,62.19,62.2,62.17,62.18,14800.0,50.7952,50.8034,50.7789,50.7871,14800.0
2014-09-22 14:45:00,62.19,62.24,62.19,62.22,14100.0,50.7952,50.8361,50.7952,50.8197,14100.0
2014-09-22 14:50:00,62.23,62.26,62.22,62.24,22300.0,50.8279,50.8524,50.8197,50.8361,22300.0
2014-09-22 14:55:00,62.24,62.25,62.24,62.24,10200.0,50.8361,50.8442,50.8361,50.8361,10200.0
2014-09-22 15:00:00,62.24,62.29,62.24,62.26,32400.0,50.8361,50.8769,50.8361,50.8524,32400.0
2014-09-22 15:05:00,62.26,62.26,62.24,62.25,10900.0,50.8524,50.8524,50.8361,50.8442,10900.0
2014-09-22 15:10:00,62.25,62.26,62.23,62.23,20200.0,50.8442,50.8524,50.8279,50.8279,20200.0
2014-09-22 15:15:00,62.23,62.24,62.22,62.23,27500.0,50.8279,50.8361,50.8197,50.8279,27500.0
2014-09-22 15:20:00,62.23,62.28,62.23,62.27,13900.0,50.8279,50.8687,50.8279,50.8606,13900.0
2014-09-22 15:25:00,62.28,62.29,62.26,62.29,16900.0,50.8687,50.8769,50.8524,50.8769,16900.0
2014-09-22 15:30:00,62.29,62.3,62.27,62.3,29800.0,50.8769,50.8851,50.8606,50.8851,29800.0
2014-09-22 15:35:00,62.3,62.35,62.28,62.33,72300.0,50.8851,50.9259,50.8687,50.9096,72300.0
2014-09-22 15:40:00,62.32,62.39,62.32,62.37,38000.0,50.9014,50.9586,50.9014,50.9423,38000.0
2014-09-22 15:45:00,62.38,62.4,62.37,62.39,35900.0,50.9504,50.9668,50.9423,50.9586,35900.0
2014-09-22 15:50:00,62.4,62.42,62.37,62.37,116700.0,50.9668,50.9831,50.9423,50.9423,116700.0
2014-09-22 15:55:00,62.37,62.42,62.37,62.38,121800.0,50.9423,50.9831,50.9423,50.9504,121800.0
2014-09-23 09:30:00,62.21,62.36,62.18,62.36,104100.0,50.8116,50.9341,50.7871,50.9341,104100.0
2014-09-23 09:35:00,62.35,62.37,62.32,62.32,52600.0,50.9259,50.9423,50.9014,50.9014,52600.0
2014-09-23 09:40:00,62.33,62.37,62.33,62.35,4500.0,50.9096,50.9423,50.9096,50.9259,4500.0
2014-09-23 09:45:00,62.36,62.37,62.33,62.37,27500.0,50.9341,50.9423,50.9096,50.9423,27500.0
2014-09-23 09:50:00,62.38,62.43,62.38,62.42,72500.0,50.9504,50.9913,50.9504,50.9831,72500.0
2014-09-23 09:55:00,62.4,62.43,62.38,62.43,30700.0,50.9668,50.9913,50.9504,50.9913,30700.0
2014-09-23 10:00:00,62.43,62.48,62.43,62.45,35300.0,50.9913,51.0321,50.9913,51.0076,35300.0
2014-09-23 10:05:00,62.44,62.44,62.39,62.4,6400.0,50.9994,50.9994,50.9586,50.9668,6400.0
2014-09-23 10:10:00,62.4,62.41,62.34,62.35,18400.0,50.9668,50.9749,50.9178,50.9259,18400.0
2014-09-23 10:15:00,62.36,62.43,62.36,62.42,16000.0,50.9341,50.9913,50.9341,50.9831,16000.0
2014-09-23 10:20:00,62.44,62.49,62.44,62.45,22600.0,50.9994,51.0403,50.9994,51.0076,22600.0
2014-09-23 10:25:00,62.44,62.44,62.36,62.36,24300.0,50.9994,50.9994,50.9341,50.9341,24300.0
2014-09-23 10:30:00,62.36,62.39,62.34,62.35,37400.0,50.9341,50.9586,50.9178,50.9259,37400.0
2014-09-23 10:35:00,62.34,62.36,62.32,62.32,11800.0,50.9178,50.9341,50.9014,50.9014,11800.0
2014-09-23 10:40:00,62.32,62.36,62.32,62.35,26300.0,50.9014,50.9341,50.9014,50.9259,26300.0
2014-09-23 10:45:00,62.34,62.36,62.32,62.33,11200.0,50.9178,50.9341,50.9014,50.9096,11200.0
2014-09-23 10:50:00,62.34,62.37,62.33,62.33,4600.0,50.9178,50.9423,50.9096,50.9096,4600.0
2014-09-23 10:55:00,62.33,62.33,62.28,62.29,22200.0,50.9096,50.9096,50.8687,50.8769,22200.0
2014-09-23 11:00:00,62.29,62.34,62.29,62.31,8100.0,50.8769,50.9178,50.8769,50.8932,8100.0
2014-09-23 11:05:00,62.31,62.33,62.29,62.33,4000.0,50.8932,50.9096,50.8769,50.9096,4000.0
2014-09-23 11:10:00,62.31,62.31,62.23,62.23,53100.0,50.8932,50.8932,50.8279,50.8279,53100.0
2014-09-23 11:15:00,62.23,62.29,62.23,62.27,4700.0,50.8279,50.8769,50.8279,50.8606,4700.0
2014-09-23 11:20:00,62.28,62.33,62.28,62.3,10000.0,50.8687,50.9096,50.8687,50.8851,10000.0
2014-09-23 11:25:00,62.29,62.3,62.25,62.25,12900.0,50.8769,50.8851,50.8442,50.8442,12900.0
2014-09-23 11:30:00,62.26,62.28,62.26,62.27,15400.0,50.8524,50.8687,50.8524,50.8606,15400.0
2014-09-23 11:35:00,62.28,62.34,62.28,62.34,6800.0,50.8687,50.9178,50.8687,50.9178,6800.0
2014-09-23 11:40:00,62.34,62.37,62.31,62.34,6300.0,50.9178,50.9423,50.8932,50.9178,6300.0
2014-09-23 11:45:00,62.34,62.35,62.32,62.32,5900.0,50.9178,50.9259,50.9014,50.9014,5900.0
2014-09-23 11:50:00,62.32,62.35,62.3,62.33,13200.0,50.9014,50.9259,50.8851,50.9096,13200.0
2014-09-23 11:55:00,62.33,62.35,62.33,62.33,4000.0,50.9096,50.9259,50.9096,50.9096,4000.0
2014-09-23 12:00:00,62.34,62.37,62.34,62.35,10800.0,50.9178,50.9423,50.9178,50.9259,10800.0
2014-09-23 12:05:00,62.34,62.35,62.32,62.32,6700.0,50.9178,50.9259,50.9014,50.9014,6700.0
2014-09-23 12:10:00,62.32,62.34,62.31,62.31,5900.0,50.9014,50.9178,50.8932,50.8932,5900.0
2014-09-23 12:15:00,62.31,62.31,62.28,62.3,24000.0,50.8932,50.8932,50.8687,50.8851,24000.0
2014-09-23 12:20:00,62.3,62.31,62.27,62.27,5100.0,50.8851,50.8932,50.8606,50.8606,5100.0
2014-09-23 12:25:00,62.27,62.27,62.21,62.21,37500.0,50.8606,50.8606,50.8116,50.8116,37500.0
2014-09-23 12:30:00,62.21,62.23,62.21,62.23,5200.0,50.8116,50.8279,50.8116,50.8279,5200.0
2014-09-23 12:35:00,62.23,62.25,62.23,62.25,2100.0,50.8279,50.8442,50.8279,50.8442,2100.0
2014-09-23 12:40:00,62.24,62.29,62.23,62.24,7000.0,50.8361,50.8769,50.8279,50.8361,7000.0
2014-09-23 12:45:00,62.25,62.26,62.22,62.22,3600.0,50.8442,50.8524,50.8197,50.8197,3600.0
2014-09-23 12:50:00,62.22,62.23,62.21,62.23,4700.0,50.8197,50.8279,50.8116,50.8279,4700.0
2014-09-23 12:55:00,62.25,62.25,62.2,62.23,18900.0,50.8442,50.8442,50.8034,50.8279,18900.0
2014-09-23 13:00:00,62.22,62.22,62.2,62.22,9500.0,50.8197,50.8197,50.8034,50.8197,9500.0
2014-09-23 13:05:00,62.2,62.22,62.19,62.2,5000.0,50.8034,50.8197,50.7952,50.8034,5000.0
2014-09-23 13:10:00,62.19,62.2,62.18,62.19,20000.0,50.7952,50.8034,50.7871,50.7952,20000.0
2014-09-23 13:15:00,62.19,62.2,62.16,62.19,14000.0,50.7952,50.8034,50.7707,50.7952,14000.0
2014-09-23 13:20:00,62.2,62.22,62.19,62.2,16600.0,50.8034,50.8197,50.7952,50.8034,16600.0
2014-09-23 13:25:00,62.2,62.21,62.2,62.21,4000.0,50.8034,50.8116,50.8034,50.8116,4000.0
2014-09-23 13:30:00,62.21,62.24,62.2,62.22,8500.0,50.8116,50.8361,50.8034,50.8197,8500.0
2014-09-23 13:35:00,62.22,62.24,62.21,62.24,17600.0,50.8197,50.8361,50.8116,50.8361,17600.0
2014-09-23 13:40:00,62.23,62.23,62.21,62.21,5600.0,50.8279,50.8279,50.8116,50.8116,5600.0
2014-09-23 13:45:00,62.22,62.22,62.2,62.2,5500.0,50.8197,50.8197,50.8034,50.8034,5500.0
2014-09-23 13:50:00,62.21,62.22,62.18,62.19,14400.0,50.8116,50.8197,50.7871,50.7952,14400.0
2014-09-23 13:55:00,62.19,62.2,62.17,62.18,9900.0,50.7952,50.8034,50.7789,50.7871,9900.0
2014-09-23 14:00:00,62.18,62.22,62.18,62.2,20300.0,50.7871,50.8197,50.7871,50.8034,20300.0
2014-09-23 14:05:00,62.19,62.2,62.17,62.18,7400.0,50.7952,50.8034,50.7789,50.7871,7400.0
2014-09-23 14:10:00,62.18,62.21,62.18,62.19,14500.0,50.7871,50.8116,50.7871,50.7952,14500.0
2014-09-23 14:15:00,62.19,62.21,62.18,62.18,4100.0,50.7952,50.8116,50.7871,50.7871,4100.0
2014-09-23 14:20:00,62.18,62.2,62.16,62.16,32000.0,50.7871,50.8034,50.7707,50.7707,32000.0
2014-09-23 14:25:00,62.17,62.18,62.15,62.18,141700.0,50.7789,50.7871,50.7626,50.7871,141700.0
2014-09-23 14:30:00,62.18,62.19,62.17,62.18,6900.0,50.7871,50.7952,50.7789,50.7871,6900.0
2014-09-23 14:35:00,62.18,62.22,62.18,62.22,37200.0,50.7871,50.8197,50.7871,50.8197,37200.0
2014-09-23 14:40:00,62.2,62.21,62.19,62.19,10200.0,50.8034,50.8116,50.7952,50.7952,10200.0
2014-09-23 14:45:00,62.2,62.22,62.19,62.19,26100.0,50.8034,50.8197,50.7952,50.7952,26100.0
2014-09-23 14:50:00,62.19,62.22,62.18,62.2,35400.0,50.7952,50.8197,50.7871,50.8034,35400.0
2014-09-23 14:55:00,62.2,62.23,62.19,62.22,22900.0,50.8034,50.8279,50.7952,50.8197,22900.0
2014-09-23 15:00:00,62.22,62.23,62.2,62.22,19100.0,50.8197,50.8279,50.8034,50.8197,19100.0
2014-09-23 15:05:00,62.21,62.21,62.19,62.2,10700.0,50.8116,50.8116,50.7952,50.8034,10700.0
2014-09-23 15:10:00,62.21,62.23,62.21,62.23,5400.0,50.8116,50.8279,50.8116,50.8279,5400.0
2014-09-23 15:15:00,62.23,62.23,62.22,62.22,13200.0,50.8279,50.8279,50.8197,50.8197,13200.0
2014-09-23 15:20:00,62.22,62.24,62.22,62.24,43600.0,50.8197,50.8361,50.8197,50.8361,43600.0
2014-09-23 15:25:00,62.24,62.27,62.24,62.26,31800.0,50.8361,50.8606,50.8361,50.8524,31800.0
2014-09-23 15:30:00,62.26,62.29,62.26,62.29,36600.0,50.8524,50.8769,50.8524,50.8769,36600.0
2014-09-23 15:35:00,62.29,62.29,62.27,62.27,23200.0,50.8769,50.8769,50.8606,50.8606,23200.0
2014-09-23 15:40:00,62.28,62.29,62.27,62.29,12800.0,50.8687,50.8769,50.8606,50.8769,12800.0
2014-09-23 15:45:00,62.28,62.28,62.26,62.26,52200.0,50.8687,50.8687,50.8524,50.8524,52200.0
2014-09-23 15:50:00,62.25,62.25,62.22,62.23,45000.0,50.8442,50.8442,50.8197,50.8279,45000.0
2014-09-23 15:55:00,62.23,62.23,62.19,62.21,74300.0,50.8279,50.8279,50.7952,50.8116,74300.0
2014-09-24 09:30:00,62.48,62.48,62.38,62.42,43100.0,51.0321,51.0321,50.9504,50.9831,43100.0
2014-09-24 09:35:00,62.42,62.45,62.41,62.44,16200.0,50.9831,51.0076,50.9749,50.9994,16200.0
2014-09-24 09:40:00,62.44,62.44,62.41,62.41,18500.0,50.9994,50.9994,50.9749,50.9749,18500.0
2014-09-24 09:45:00,62.41,62.41,62.36,62.37,42800.0,50.9749,50.9749,50.9341,50.9423,42800.0
2014-09-24 09:50:00,62.38,62.42,62.38,62.41,20600.0,50.9504,50.9831,50.9504,50.9749,20600.0
2014-09-24 09:55:00,62.41,62.41,62.39,62.39,6600.0,50.9749,50.9749,50.9586,50.9586,6600.0
2014-09-24 10:00:00,62.41,62.42,62.36,62.39,50000.0,50.9749,50.9831,50.9341,50.9586,50000.0
2014-09-24 10:05:00,62.38,62.4,62.35,62.36,13100.0,50.9504,50.9668,50.9259,50.9341,13100.0
2014-09-24 10:10:00,62.35,62.36,62.34,62.36,18900.0,50.9259,50.9341,50.9178,50.9341,18900.0
2014-09-24 10:15:00,62.35,62.37,62.34,62.35,16200.0,50.9259,50.9423,50.9178,50.9259,16200.0
2014-09-24 10:20:00,62.35,62.4,62.34,62.4,38200.0,50.9259,50.9668,50.9178,50.9668,38200.0
2014-09-24 10:25:00,62.39,62.43,62.39,62.42,11600.0,50.9586,50.9913,50.9586,50.9831,11600.0
2014-09-24 10:30:00,62.41,62.45,62.4,62.44,23700.0,50.9749,51.0076,50.9668,50.9994,23700.0
2014-09-24 10:35:00,62.44,62.44,62.4,62.43,8400.0,50.9994,50.9994,50.9668,50.9913,8400.0
2014-09-24 10:40:00,62.42,62.48,62.42,62.46,55600.0,50.9831,51.0321,50.9831,51.0158,55600.0
2014-09-24 10:45:00,62.46,62.47,62.44,62.46,18600.0,51.0158,51.0239,50.9994,51.0158,18600.0
2014-09-24 10:50:00,62.48,62.49,62.46,62.46,11000.0,51.0321,51.0403,51.0158,51.0158,11000.0
2014-09-24 10:55:00,62.46,62.47,62.45,62.47,9000.0,51.0158,51.0239,51.0076,51.0239,9000.0
2014-09-24 11:00:00,62.47,62.51,62.46,62.51,6800.0,51.0239,51.0566,51.0158,51.0566,6800.0
2014-09-24 11:05:00,62.51,62.54,62.49,62.54,12800.0,51.0566,51.0811,51.0403,51.0811,12800.0
2014-09-24 11:10:00,62.54,62.56,62.53,62.54,13200.0,51.0811,51.0974,51.0729,51.0811,13200.0
2014-09-24 11:15:00,62.54,62.55,62.52,62.52,1800.0,51.0811,51.0893,51.0648,51.0648,1800.0
2014-09-24 11:20:00,62.53,62.59,62.53,62.57,44200.0,51.0729,51.1219,51.0729,51.1056,44200.0
2014-09-24 11:25:00,62.57,62.62,62.57,62.62,26800.0,51.1056,51.1464,51.1056,51.1464,26800.0
2014-09-24 11:30:00,62.63,62.68,62.62,62.64,13000.0,51.1546,51.1955,51.1464,51.1628,13000.0
2014-09-24 11:35:00,62.63,62.65,62.62,62.62,5400.0,51.1546,51.171,51.1464,51.1464,5400.0
2014-09-24 11:40:00,62.62,62.63,62.62,62.63,3800.0,51.1464,51.1546,51.1464,51.1546,3800.0
2014-09-24 11:45:00,62.63,62.63,62.61,62.61,1900.0,51.1546,51.1546,51.1383,51.1383,1900.0
2014-09-24 11:50:00,62.61,62.63,62.61,62.62,6600.0,51.1383,51.1546,51.1383,51.1464,6600.0
2014-09-24 11:55:00,62.62,62.64,62.61,62.63,6800.0,51.1464,51.1628,51.1383,51.1546,6800.0
2014-09-24 12:00:00,62.64,62.66,62.63,62.65,14400.0,51.1628,51.1791,51.1546,51.171,14400.0
2014-09-24 12:05:00,62.66,62.66,62.63,62.63,11900.0,51.1791,51.1791,51.1546,51.1546,11900.0
2014-09-24 12:10:00,62.63,62.63,62.62,62.62,4800.0,51.1546,51.1546,51.1464,51.1464,4800.0
2014-09-24 12:15:00,62.62,62.62,62.62,62.62,1900.0,51.1464,51.1464,51.1464,51.1464,1900.0
2014-09-24 12:20:00,62.62,62.65,62.62,62.64,18900.0,51.1464,51.171,51.1464,51.1628,18900.0
2014-09-24 12:25:00,62.65,62.65,62.63,62.64,3200.0,51.171,51.171,51.1546,51.1628,3200.0
2014-09-24 12:30:00,62.63,62.64,62.63,62.63,800.0,51.1546,51.1628,51.1546,51.1546,800.0
2014-09-24 12:35:00,62.64,62.64,62.63,62.63,3900.0,51.1628,51.1628,51.1546,51.1546,3900.0
2014-09-24 12:40:00,62.63,62.64,62.62,62.63,1500.0,51.1546,51.1628,51.1464,51.1546,1500.0
2014-09-24 12:45:00,62.64,62.64,62.63,62.63,4500.0,51.1628,51.1628,51.1546,51.1546,4500.0
2014-09-24 12:50:00,62.63,62.63,62.61,62.62,15200.0,51.1546,51.1546,51.1383,51.1464,15200.0
2014-09-24 12:55:00,62.63,62.64,62.62,62.63,2600.0,51.1546,51.1628,51.1464,51.1546,2600.0
2014-09-24 13:00:00,62.64,62.69,62.64,62.67,16600.0,51.1628,51.2036,51.1628,51.1873,16600.0
2014-09-24 13:05:00,62.66,62.66,62.64,62.65,6600.0,51.1791,51.1791,51.1628,51.171,6600.0
2014-09-24 13:10:00,62.65,62.67,62.65,62.65,3400.0,51.171,51.1873,51.171,51.171,3400.0
2014-09-24 13:15:00,62.67,62.69,62.66,62.67,13200.0,51.1873,51.2036,51.1791,51.1873,13200.0
2014-09-24 13:20:00,62.67,62.67,62.65,62.66,3100.0,51.1873,51.1873,51.171,51.1791,3100.0
2014-09-24 13:25:00,62.66,62.68,62.66,62.68,3100.0,51.1791,51.1955,51.1791,51.1955,3100.0
2014-09-24 13:30:00,62.68,62.69,62.67,62.69,13600.0,51.1955,51.2036,51.1873,51.2036,13600.0
2014-09-24 13:35:00,62.69,62.7,62.68,62.68,17100.0,51.2036,51.2118,51.1955,51.1955,17100.0
2014-09-24 13:40:00,62.69,62.71,62.67,62.68,15900.0,51.2036,51.22,51.1873,51.1955,15900.0
2014-09-24 13:45:00,62.69,62.74,62.69,62.74,22000.0,51.2036,51.2445,51.2036,51.2445,22000.0
2014-09-24 13:50:00,62.74,62.76,62.73,62.74,12200.0,51.2445,51.2608,51.2363,51.2445,12200.0
2014-09-24 13:55:00,62.74,62.74,62.73,62.74,1000.0,51.2445,51.2445,51.2363,51.2445,1000.0
2014-09-24 14:00:00,62.74,62.74,62.72,62.73,4700.0,51.2445,51.2445,51.2281,51.2363,4700.0
2014-09-24 14:05:00,62.73,62.73,62.72,62.72,5200.0,51.2363,51.2363,51.2281,51.2281,5200.0
2014-09-24 14:10:00,62.72,62.73,62.7,62.73,17400.0,51.2281,51.2363,51.2118,51.2363,17400.0
2014-09-24 14:15:00,62.73,62.74,62.72,62.72,7900.0,51.2363,51.2445,51.2281,51.2281,7900.0
2014-09-24 14:20:00,62.71,62.76,62.71,62.73,34500.0,51.22,51.2608,51.22,51.2363,34500.0
2014-09-24 14:25:00,62.73,62.8,62.73,62.8,38400.0,51.2363,51.2935,51.2363,51.2935,38400.0
2014-09-24 14:30:00,62.8,62.81,62.79,62.81,10800.0,51.2935,51.3016,51.2853,51.3016,10800.0
2014-09-24 14:35:00,62.81,62.81,62.8,62.81,16200.0,51.3016,51.3016,51.2935,51.3016,16200.0
2014-09-24 14:40:00,62.82,62.85,62.82,62.85,47500.0,51.3098,51.3343,51.3098,51.3343,47500.0
2014-09-24 14:45:00,62.85,62.86,62.84,62.86,59200.0,51.3343,51.3425,51.3261,51.3425,59200.0
2014-09-24 14:50:00,62.86,62.89,62.86,62.89,67700.0,51.3425,51.367,51.3425,51.367,67700.0
2014-09-24 14:55:00,62.89,62.89,62.88,62.89,78200.0,51.367,51.367,51.3588,51.367,78200.0
2014-09-24 15:00:00,62.88,62.9,62.88,62.9,56300.0,51.3588,51.3751,51.3588,51.3751,56300.0
2014-09-24 15:05:00,62.89,62.9,62.89,62.9,43300.0,51.367,51.3751,51.367,51.3751,43300.0
2014-09-24 15:10:00,62.9,62.91,62.89,62.89,86400.0,51.3751,51.3833,51.367,51.367,86400.0
2014-09-24 15:15:00,62.89,62.91,62.89,62.91,42500.0,51.367,51.3833,51.367,51.3833,42500.0
2014-09-24 15:20:00,62.9,62.92,62.9,62.92,53200.0,51.3751,51.3915,51.3751,51.3915,53200.0
2014-09-24 15:25:00,62.92,62.93,62.91,62.92,54600.0,51.3915,51.3996,51.3833,51.3915,54600.0
2014-09-24 15:30:00,62.93,62.93,62.91,62.92,85200.0,51.3996,51.3996,51.3833,51.3915,85200.0
2014-09-24 15:35:00,62.92,62.93,62.91,62.92,62900.0,51.3915,51.3996,51.3833,51.3915,62900.0
2014-09-24 15:40:00,62.91,62.92,62.9,62.9,8700.0,51.3833,51.3915,51.3751,51.3751,8700.0
2014-09-24 15:45:00,62.9,62.93,62.9,62.91,39900.0,51.3751,51.3996,51.3751,51.3833,39900.0
2014-09-24 15:50:00,62.92,62.94,62.87,62.88,116400.0,51.3915,51.4078,51.3506,51.3588,116400.0
2014-09-24 15:55:00,62.88,62.92,62.85,62.86,83600.0,51.3588,51.3915,51.3343,51.3425,83600.0
2014-09-25 09:30:00,62.12,62.13,62.05,62.08,32600.0,50.7381,50.7462,50.6809,50.7054,32600.0
2014-09-25 09:35:00,62.08,62.12,62.06,62.06,60200.0,50.7054,50.7381,50.6891,50.6891,60200.0
2014-09-25 09:40:00,62.06,62.08,62.04,62.04,47300.0,50.6891,50.7054,50.6727,50.6727,47300.0
2014-09-25 09:45:00,62.04,62.07,61.98,62.0,55800.0,50.6727,50.6972,50.6237,50.64,55800.0
2014-09-25 09:50:00,62.01,62.02,61.98,61.99,67200.0,50.6482,50.6564,50.6237,50.6319,67200.0
2014-09-25 09:55:00,62.0,62.01,61.97,62.0,49400.0,50.64,50.6482,50.6155,50.64,49400.0
2014-09-25 10:00:00,62.01,62.03,61.98,61.99,32500.0,50.6482,50.6646,50.6237,50.6319,32500.0
2014-09-25 10:05:00,62.0,62.04,62.0,62.02,61500.0,50.64,50.6727,50.64,50.6564,61500.0
2014-09-25 10:10:00,62.02,62.02,61.93,61.98,36200.0,50.6564,50.6564,50.5829,50.6237,36200.0
2014-09-25 10:15:00,61.98,61.98,61.94,61.97,22900.0,50.6237,50.6237,50.591,50.6155,22900.0
2014-09-25 10:20:00,61.98,61.98,61.88,61.92,50900.0,50.6237,50.6237,50.542,50.5747,50900.0
2014-09-25 10:25:00,61.92,61.97,61.91,61.93,17500.0,50.5747,50.6155,50.5665,50.5829,17500.0
2014-09-25 10:30:00,61.93,61.93,61.88,61.91,26100.0,50.5829,50.5829,50.542,50.5665,26100.0
2014-09-25 10:35:00,61.92,61.93,61.89,61.89,17400.0,50.5747,50.5829,50.5502,50.5502,17400.0
2014-09-25 10:40:00,61.88,61.9,61.84,61.84,32300.0,50.542,50.5584,50.5094,50.5094,32300.0
2014-09-25 10:45:00,61.83,61.84,61.79,61.83,141400.0,50.5012,50.5094,50.4685,50.5012,141400.0
2014-09-25 10:50:00,61.83,61.88,61.83,61.84,105200.0,50.5012,50.542,50.5012,50.5094,105200.0
2014-09-25 10:55:00,61.84,61.91,61.84,61.89,35400.0,50.5094,50.5665,50.5094,50.5502,35400.0
2014-09-25 11:00:00,61.89,61.9,61.87,61.87,13000.0,50.5502,50.5584,50.5339,50.5339,13000.0
2014-09-25 11:05:00,61.86,61.86,61.82,61.86,13700.0,50.5257,50.5257,50.493,50.5257,13700.0
2014-09-25 11:10:00,61.86,61.88,61.84,61.84,15600.0,50.5257,50.542,50.5094,50.5094,15600.0
2014-09-25 11:15:00,61.84,61.85,61.8,61.81,26600.0,50.5094,50.5175,50.4767,50.4849,26600.0
2014-09-25 11:20:00,61.81,61.87,61.8,61.85,21300.0,50.4849,50.5339,50.4767,50.5175,21300.0
2014-09-25 11:25:00,61.84,61.89,61.84,61.89,28900.0,50.5094,50.5502,50.5094,50.5502,28900.0
2014-09-25 11:30:00,61.89,61.9,61.83,61.84,19500.0,50.5502,50.5584,50.5012,50.5094,19500.0
2014-09-25 11:35:00,61.85,61.88,61.85,61.86,25900.0,50.5175,50.542,50.5175,50.5257,25900.0
2014-09-25 11:40:00,61.86,61.86,61.83,61.83,5900.0,50.5257,50.5257,50.5012,50.5012,5900.0
2014-09-25 11:45:00,61.82,61.85,61.82,61.82,24000.0,50.493,50.5175,50.493,50.493,24000.0
2014-09-25 11:50:00,61.82,61.83,61.81,61.82,14000.0,50.493,50.5012,50.4849,50.493,14000.0
2014-09-25 11:55:00,61.82,61.82,61.79,61.81,19400.0,50.493,50.493,50.4685,50.4849,19400.0
2014-09-25 12:00:00,61.81,61.83,61.8,61.82,6200.0,50.4849,50.5012,50.4767,50.493,6200.0
2014-09-25 12:05:00,61.82,61.84,61.8,61.82,5100.0,50.493,50.5094,50.4767,50.493,5100.0
2014-09-25 12:10:00,61.82,61.82,61.8,61.8,4200.0,50.493,50.493,50.4767,50.4767,4200.0
2014-09-25 12:15:00,61.8,61.81,61.78,61.79,11600.0,50.4767,50.4849,50.4604,50.4685,11600.0
2014-09-25 12:20:00,61.79,61.79,61.76,61.78,4200.0,50.4685,50.4685,50.444,50.4604,4200.0
2014-09-25 12:25:00,61.77,61.77,61.71,61.71,35700.0,50.4522,50.4522,50.4032,50.4032,35700.0
2014-09-25 12:30:00,61.71,61.78,61.71,61.76,23000.0,50.4032,50.4604,50.4032,50.444,23000.0
2014-09-25 12:35:00,61.76,61.8,61.76,61.8,10500.0,50.444,50.4767,50.444,50.4767,10500.0
2014-09-25 12:40:00,61.8,61.8,61.78,61.79,3100.0,50.4767,50.4767,50.4604,50.4685,3100.0
2014-09-25 12:45:00,61.78,61.78,61.74,61.75,10500.0,50.4604,50.4604,50.4277,50.4359,10500.0
2014-09-25 12:50:00,61.76,61.76,61.73,61.73,11900.0,50.444,50.444,50.4195,50.4195,11900.0
2014-09-25 12:55:00,61.73,61.74,61.73,61.73,7300.0,50.4195,50.4277,50.4195,50.4195,7300.0
2014-09-25 13:00:00,61.73,61.73,61.7,61.7,49300.0,50.4195,50.4195,50.395,50.395,49300.0
2014-09-25 13:05:00,61.69,61.73,61.69,61.72,13800.0,50.3868,50.4195,50.3868,50.4114,13800.0
2014-09-25 13:10:00,61.72,61.75,61.72,61.75,5300.0,50.4114,50.4359,50.4114,50.4359,5300.0
2014-09-25 13:15:00,61.75,61.78,61.74,61.76,9600.0,50.4359,50.4604,50.4277,50.444,9600.0
2014-09-25 13:20:00,61.76,61.76,61.72,61.73,4200.0,50.444,50.444,50.4114,50.4195,4200.0
2014-09-25 13:25:00,61.73,61.74,61.73,61.74,9500.0,50.4195,50.4277,50.4195,50.4277,9500.0
2014-09-25 13:30:00,61.75,61.75,61.73,61.73,9000.0,50.4359,50.4359,50.4195,50.4195,9000.0
2014-09-25 13:35:00,61.73,61.76,61.73,61.73,7800.0,50.4195,50.444,50.4195,50.4195,7800.0
2014-09-25 13:40:00,61.73,61.74,61.72,61.73,8900.0,50.4195,50.4277,50.4114,50.4195,8900.0
2014-09-25 13:45:00,61.73,61.73,61.69,61.69,14100.0,50.4195,50.4195,50.3868,50.3868,14100.0
2014-09-25 13:50:00,61.69,61.7,61.68,61.68,15500.0,50.3868,50.395,50.3787,50.3787,15500.0
2014-09-25 13:55:00,61.68,61.71,61.67,61.68,42600.0,50.3787,50.4032,50.3705,50.3787,42600.0
2014-09-25 14:00:00,61.68,61.69,61.68,61.69,13700.0,50.3787,50.3868,50.3787,50.3868,13700.0
2014-09-25 14:05:00,61.68,61.73,61.68,61.72,9900.0,50.3787,50.4195,50.3787,50.4114,9900.0
2014-09-25 14:10:00,61.71,61.72,61.71,61.72,7000.0,50.4032,50.4114,50.4032,50.4114,7000.0
2014-09-25 14:15:00,61.72,61.75,61.69,61.72,32000.0,50.4114,50.4359,50.3868,50.4114,32000.0
2014-09-25 14:20:00,61.72,61.72,61.7,61.71,6300.0,50.4114,50.4114,50.395,50.4032,6300.0
2014-09-25 14:25:00,61.71,61.72,61.7,61.71,10900.0,50.4032,50.4114,50.395,50.4032,10900.0
2014-09-25 14:30:00,61.71,61.72,61.71,61.71,3800.0,50.4032,50.4114,50.4032,50.4032,3800.0
2014-09-25 14:35:00,61.71,61.72,61.71,61.72,8800.0,50.4032,50.4114,50.4032,50.4114,8800.0
2014-09-25 14:40:00,61.71,61.72,61.69,61.69,8000.0,50.4032,50.4114,50.3868,50.3868,8000.0
2014-09-25 14:45:00,61.69,61.77,61.69,61.77,33500.0,50.3868,50.4522,50.3868,50.4522,33500.0
2014-09-25 14:50:00,61.76,61.78,61.71,61.73,16000.0,50.444,50.4604,50.4032,50.4195,16000.0
2014-09-25 14:55:00,61.74,61.74,61.69,61.7,15000.0,50.4277,50.4277,50.3868,50.395,15000.0
2014-09-25 15:00:00,61.7,61.7,61.67,61.7,17300.0,50.395,50.395,50.3705,50.395,17300.0
2014-09-25 15:05:00,61.7,61.7,61.66,61.67,6100.0,50.395,50.395,50.3623,50.3705,6100.0
2014-09-25 15:10:00,61.66,61.67,61.64,61.67,57800.0,50.3623,50.3705,50.346,50.3705,57800.0
2014-09-25 15:15:00,61.67,61.69,61.65,61.65,11500.0,50.3705,50.3868,50.3542,50.3542,11500.0
2014-09-25 15:20:00,61.65,61.66,61.62,61.64,18700.0,50.3542,50.3623,50.3297,50.346,18700.0
2014-09-25 15:25:00,61.63,61.67,61.62,61.66,17400.0,50.3378,50.3705,50.3297,50.3623,17400.0
2014-09-25 15:30:00,61.66,61.68,61.63,61.68,24100.0,50.3623,50.3787,50.3378,50.3787,24100.0
2014-09-25 15:35:00,61.68,61.73,61.65,61.73,28500.0,50.3787,50.4195,50.3542,50.4195,28500.0
2014-09-25 15:40:00,61.72,61.77,61.7,61.77,29400.0,50.4114,50.4522,50.395,50.4522,29400.0
2014-09-25 15:45:00,61.76,61.8,61.72,61.8,105700.0,50.444,50.4767,50.4114,50.4767,105700.0
2014-09-25 15:50:00,61.8,61.8,61.75,61.76,47300.0,50.4767,50.4767,50.4359,50.444,47300.0
2014-09-25 15:55:00,61.76,61.77,61.71,61.72,106300.0,50.444,50.4522,50.4032,50.4114,106300.0
2014-09-26 09:30:00,61.88,61.98,61.88,61.96,34600.0,50.542,50.6237,50.542,50.6074,34600.0
2014-09-26 09:35:00,61.96,61.97,61.92,61.94,13600.0,50.6074,50.6155,50.5747,50.591,13600.0
2014-09-26 09:40:00,61.94,61.94,61.89,61.89,14600.0,50.591,50.591,50.5502,50.5502,14600.0
2014-09-26 09:45:00,61.9,61.91,61.87,61.91,31500.0,50.5584,50.5665,50.5339,50.5665,31500.0
2014-09-26 09:50:00,61.91,61.94,61.9,61.91,44600.0,50.5665,50.591,50.5584,50.5665,44600.0
2014-09-26 09:55:00,61.91,61.91,61.84,61.87,33200.0,50.5665,50.5665,50.5094,50.5339,33200.0
2014-09-26 10:00:00,61.87,61.96,61.86,61.91,59900.0,50.5339,50.6074,50.5257,50.5665,59900.0
2014-09-26 10:05:00,61.92,61.94,61.89,61.89,19200.0,50.5747,50.591,50.5502,50.5502,19200.0
2014-09-26 10:10:00,61.89,61.89,61.83,61.83,26500.0,50.5502,50.5502,50.5012,50.5012,26500.0
2014-09-26 10:15:00,61.84,61.85,61.79,61.82,13200.0,50.5094,50.5175,50.4685,50.493,13200.0
2014-09-26 10:20:00,61.83,61.85,61.82,61.82,14600.0,50.5012,50.5175,50.493,50.493,14600.0
2014-09-26 10:25:00,61.82,61.86,61.78,61.78,18800.0,50.493,50.5257,50.4604,50.4604,18800.0
2014-09-26 10:30:00,61.78,61.84,61.77,61.84,16900.0,50.4604,50.5094,50.4522,50.5094,16900.0
2014-09-26 10:35:00,61.84,61.84,61.79,61.8,10400.0,50.5094,50.5094,50.4685,50.4767,10400.0
2014-09-26 10:40:00,61.8,61.81,61.77,61.79,13200.0,50.4767,50.4849,50.4522,50.4685,13200.0
2014-09-26 10:45:00,61.79,61.8,61.72,61.75,24800.0,50.4685,50.4767,50.4114,50.4359,24800.0
2014-09-26 10:50:00,61.75,61.77,61.73,61.74,15700.0,50.4359,50.4522,50.4195,50.4277,15700.0
2014-09-26 10:55:00,61.75,61.8,61.73,61.8,20900.0,50.4359,50.4767,50.4195,50.4767,20900.0
2014-09-26 11:00:00,61.81,61.84,61.8,61.81,37200.0,50.4849,50.5094,50.4767,50.4849,37200.0
2014-09-26 11:05:00,61.81,61.82,61.78,61.8,14600.0,50.4849,50.493,50.4604,50.4767,14600.0
2014-09-26 11:10:00,61.8,61.8,61.76,61.79,7600.0,50.4767,50.4767,50.444,50.4685,7600.0
2014-09-26 11:15:00,61.79,61.8,61.76,61.76,13200.0,50.4685,50.4767,50.444,50.444,13200.0
2014-09-26 11:20:00,61.76,61.78,61.72,61.76,23300.0,50.444,50.4604,50.4114,50.444,23300.0
2014-09-26 11:25:00,61.75,61.77,61.71,61.71,14700.0,50.4359,50.4522,50.4032,50.4032,14700.0
2014-09-26 11:30:00,61.71,61.72,61.69,61.69,8600.0,50.4032,50.4114,50.3868,50.3868,8600.0
2014-09-26 11:35:00,61.68,61.7,61.66,61.69,21100.0,50.3787,50.395,50.3623,50.3868,21100.0
2014-09-26 11:40:00,61.68,61.68,61.66,61.67,11500.0,50.3787,50.3787,50.3623,50.3705,11500.0
2014-09-26 11:45:00,61.67,61.71,61.67,61.71,24900.0,50.3705,50.4032,50.3705,50.4032,24900.0
2014-09-26 11:50:00,61.71,61.72,61.66,61.67,13900.0,50.4032,50.4114,50.3623,50.3705,13900.0
2014-09-26 11:55:00,61.67,61.7,61.67,61.69,14700.0,50.3705,50.395,50.3705,50.3868,14700.0
2014-09-26 12:00:00,61.7,61.71,61.69,61.7,4800.0,50.395,50.4032,50.3868,50.395,4800.0
2014-09-26 12:05:00,61.7,61.71,61.68,61.7,16500.0,50.395,50.4032,50.3787,50.395,16500.0
2014-09-26 12:10:00,61.7,61.71,61.69,61.7,2700.0,50.395,50.4032,50.3868,50.395,2700.0
2014-09-26 12:15:00,61.7,61.71,61.67,61.7,14600.0,50.395,50.4032,50.3705,50.395,14600.0
2014-09-26 12:20:00,61.7,61.73,61.68,61.69,34900.0,50.395,50.4195,50.3787,50.3868,34900.0
2014-09-26 12:25:00,61.69,61.72,61.68,61.72,32800.0,50.3868,50.4114,50.3787,50.4114,32800.0
2014-09-26 12:30:00,61.71,61.73,61.7,61.72,13100.0,50.4032,50.4195,50.395,50.4114,13100.0
2014-09-26 12:35:00,61.71,61.73,61.7,61.71,12400.0,50.4032,50.4195,50.395,50.4032,12400.0
2014-09-26 12:40:00,61.71,61.71,61.69,61.69,7900.0,50.4032,50.4032,50.3868,50.3868,7900.0
2014-09-26 12:45:00,61.69,61.69,61.68,61.68,28800.0,50.3868,50.3868,50.3787,50.3787,28800.0
2014-09-26 12:50:00,61.68,61.73,61.68,61.72,13500.0,50.3787,50.4195,50.3787,50.4114,13500.0
2014-09-26 12:55:00,61.72,61.73,61.71,61.72,12300.0,50.4114,50.4195,50.4032,50.4114,12300.0
2014-09-26 13:00:00,61.72,61.73,61.72,61.72,12900.0,50.4114,50.4195,50.4114,50.4114,12900.0
2014-09-26 13:05:00,61.72,61.73,61.7,61.72,10200.0,50.4114,50.4195,50.395,50.4114,10200.0
2014-09-26 13:10:00,61.71,61.73,61.71,61.72,11100.0,50.4032,50.4195,50.4032,50.4114,11100.0
2014-09-26 13:15:00,61.72,61.74,61.72,61.73,11500.0,50.4114,50.4277,50.4114,50.4195,11500.0
2014-09-26 13:20:00,61.73,61.76,61.73,61.75,14600.0,50.4195,50.444,50.4195,50.4359,14600.0
2014-09-26 13:25:00,61.75,61.75,61.71,61.73,13400.0,50.4359,50.4359,50.4032,50.4195,13400.0
2014-09-26 13:30:00,61.73,61.74,61.71,61.73,16200.0,50.4195,50.4277,50.4032,50.4195,16200.0
2014-09-26 13:35:00,61.72,61.74,61.71,61.72,17300.0,50.4114,50.4277,50.4032,50.4114,17300.0
2014-09-26 13:40:00,61.72,61.74,61.72,61.73,14600.0,50.4114,50.4277,50.4114,50.4195,14600.0
2014-09-26 13:45:00,61.73,61.75,61.71,61.75,17700.0,50.4195,50.4359,50.4032,50.4359,17700.0
2014-09-26 13:50:00,61.76,61.76,61.74,61.76,11500.0,50.444,50.444,50.4277,50.444,11500.0
2014-09-26 13:55:00,61.76,61.79,61.74,61.78,16400.0,50.444,50.4685,50.4277,50.4604,16400.0
2014-09-26 14:00:00,61.78,61.82,61.76,61.8,17900.0,50.4604,50.493,50.444,50.4767,17900.0
2014-09-26 14:05:00,61.8,61.86,61.8,61.86,19000.0,50.4767,50.5257,50.4767,50.5257,19000.0
2014-09-26 14:10:00,61.86,61.86,61.82,61.83,25700.0,50.5257,50.5257,50.493,50.5012,25700.0
2014-09-26 14:15:00,61.82,61.9,61.82,61.9,35200.0,50.493,50.5584,50.493,50.5584,35200.0
2014-09-26 14:20:00,61.89,61.9,61.85,61.86,46300.0,50.5502,50.5584,50.5175,50.5257,46300.0
2014-09-26 14:25:00,61.86,61.87,61.84,61.84,9800.0,50.5257,50.5339,50.5094,50.5094,9800.0
2014-09-26 14:30:00,61.84,61.85,61.83,61.84,16100.0,50.5094,50.5175,50.5012,50.5094,16100.0
2014-09-26 14:35:00,61.85,61.89,61.84,61.89,23800.0,50.5175,50.5502,50.5094,50.5502,23800.0
2014-09-26 14:40:00,61.88,61.88,61.87,61.87,11400.0,50.542,50.542,50.5339,50.5339,11400.0
2014-09-26 14:45:00,61.88,61.91,61.87,61.9,14500.0,50.542,50.5665,50.5339,50.5584,14500.0
2014-09-26 14:50:00,61.9,61.9,61.85,61.86,18500.0,50.5584,50.5584,50.5175,50.5257,18500.0
2014-09-26 14:55:00,61.86,61.87,61.84,61.87,20600.0,50.5257,50.5339,50.5094,50.5339,20600.0
2014-09-26 15:00:00,61.86,61.86,61.84,61.85,24900.0,50.5257,50.5257,50.5094,50.5175,24900.0
2014-09-26 15:05:00,61.86,61.87,61.85,61.86,32700.0,50.5257,50.5339,50.5175,50.5257,32700.0
2014-09-26 15:10:00,61.87,61.87,61.85,61.85,13600.0,50.5339,50.5339,50.5175,50.5175,13600.0
2014-09-26 15:15:00,61.86,61.86,61.82,61.83,29600.0,50.5257,50.5257,50.493,50.5012,29600.0
2014-09-26 15:20:00,61.84,61.86,61.83,61.83,45100.0,50.5094,50.5257,50.5012,50.5012,45100.0
2014-09-26 15:25:00,61.84,61.86,61.83,61.85,22400.0,50.5094,50.5257,50.5012,50.5175,22400.0
2014-09-26 15:30:00,61.85,61.86,61.83,61.83,20800.0,50.5175,50.5257,50.5012,50.5012,20800.0
2014-09-26 15:35:00,61.83,61.84,61.82,61.84,37500.0,50.5012,50.5094,50.493,50.5094,37500.0
2014-09-26 15:40:00,61.84,61.86,61.84,61.85,23400.0,50.5094,50.5257,50.5094,50.5175,23400.0
2014-09-26 15:45:00,61.84,61.85,61.83,61.85,29800.0,50.5094,50.5175,50.5012,50.5175,29800.0
2014-09-26 15:50:00,61.85,61.88,61.84,61.85,31300.0,50.5175,50.542,50.5094,50.5175,31300.0
2014-09-26 15:55:00,61.85,61.87,61.85,61.85,63800.0,50.5175,50.5339,50.5175,50.5175,63800.0
2014-09-29 09:30:00,60.86,61.04,60.81,60.92,106100.0,49.7089,49.8559,49.6681,49.7579,106100.0
2014-09-29 09:35:00,60.92,60.99,60.91,60.94,40700.0,49.7579,49.8151,49.7498,49.7743,40700.0
2014-09-29 09:40:00,60.94,61.0,60.93,61.0,22700.0,49.7743,49.8233,49.7661,49.8233,22700.0
2014-09-29 09:45:00,61.0,61.02,60.91,60.92,27000.0,49.8233,49.8396,49.7498,49.7579,27000.0
2014-09-29 09:50:00,60.92,60.97,60.92,60.95,28600.0,49.7579,49.7988,49.7579,49.7824,28600.0
2014-09-29 09:55:00,60.96,61.0,60.94,60.98,22900.0,49.7906,49.8233,49.7743,49.8069,22900.0
2014-09-29 10:00:00,60.98,61.02,60.95,60.98,27700.0,49.8069,49.8396,49.7824,49.8069,27700.0
2014-09-29 10:05:00,60.99,61.0,60.97,60.98,16600.0,49.8151,49.8233,49.7988,49.8069,16600.0
2014-09-29 10:10:00,60.98,61.0,60.97,60.99,13000.0,49.8069,49.8233,49.7988,49.8151,13000.0
2014-09-29 10:15:00,60.98,61.04,60.97,61.04,13400.0,49.8069,49.8559,49.7988,49.8559,13400.0
2014-09-29 10:20:00,61.04,61.07,61.02,61.02,32100.0,49.8559,49.8804,49.8396,49.8396,32100.0
2014-09-29 10:25:00,61.02,61.02,60.98,60.99,14900.0,49.8396,49.8396,49.8069,49.8151,14900.0
2014-09-29 10:30:00,60.99,61.03,60.99,61.03,11300.0,49.8151,49.8478,49.8151,49.8478,11300.0
2014-09-29 10:35:00,61.02,61.02,61.0,61.01,7500.0,49.8396,49.8396,49.8233,49.8314,7500.0
2014-09-29 10:40:00,61.01,61.07,61.01,61.06,6900.0,49.8314,49.8804,49.8314,49.8723,6900.0
2014-09-29 10:45:00,61.07,61.08,61.01,61.02,8400.0,49.8804,49.8886,49.8314,49.8396,8400.0
2014-09-29 10:50:00,61.04,61.06,61.03,61.03,11300.0,49.8559,49.8723,49.8478,49.8478,11300.0
2014-09-29 10:55:00,61.03,61.05,61.01,61.05,16100.0,49.8478,49.8641,49.8314,49.8641,16100.0
2014-09-29 11:00:00,61.04,61.04,61.01,61.02,16000.0,49.8559,49.8559,49.8314,49.8396,16000.0
2014-09-29 11:05:00,61.02,61.03,61.0,61.0,65000.0,49.8396,49.8478,49.8233,49.8233,65000.0
2014-09-29 11:10:00,61.0,61.1,61.0,61.09,16000.0,49.8233,49.905,49.8233,49.8968,16000.0
2014-09-29 11:15:00,61.1,61.13,61.09,61.12,20200.0,49.905,49.9295,49.8968,49.9213,20200.0
2014-09-29 11:20:00,61.12,61.12,61.07,61.07,10100.0,49.9213,49.9213,49.8804,49.8804,10100.0
2014-09-29 11:25:00,61.08,61.11,61.06,61.11,19300.0,49.8886,49.9131,49.8723,49.9131,19300.0
2014-09-29 11:30:00,61.11,61.13,61.08,61.11,20000.0,49.9131,49.9295,49.8886,49.9131,20000.0
2014-09-29 11:35:00,61.1,61.1,61.07,61.09,3100.0,49.905,49.905,49.8804,49.8968,3100.0
2014-09-29 11:40:00,61.08,61.09,61.07,61.09,4100.0,49.8886,49.8968,49.8804,49.8968,4100.0
2014-09-29 11:45:00,61.09,61.11,61.09,61.11,8600.0,49.8968,49.9131,49.8968,49.9131,8600.0
2014-09-29 11:50:00,61.11,61.13,61.11,61.12,5600.0,49.9131,49.9295,49.9131,49.9213,5600.0
2014-09-29 11:55:00,61.12,61.14,61.12,61.13,2100.0,49.9213,49.9376,49.9213,49.9295,2100.0
2014-09-29 12:00:00,61.13,61.13,61.11,61.12,10000.0,49.9295,49.9295,49.9131,49.9213,10000.0
2014-09-29 12:05:00,61.11,61.12,61.09,61.11,9500.0,49.9131,49.9213,49.8968,49.9131,9500.0
2014-09-29 12:10:00,61.11,61.11,61.07,61.07,8800.0,49.9131,49.9131,49.8804,49.8804,8800.0
2014-09-29 12:15:00,61.07,61.09,61.07,61.08,8000.0,49.8804,49.8968,49.8804,49.8886,8000.0
2014-09-29 12:20:00,61.08,61.09,61.05,61.05,5200.0,49.8886,49.8968,49.8641,49.8641,5200.0
2014-09-29 12:25:00,61.05,61.05,61.03,61.04,4200.0,49.8641,49.8641,49.8478,49.8559,4200.0
2014-09-29 12:30:00,61.04,61.06,61.03,61.04,4300.0,49.8559,49.8723,49.8478,49.8559,4300.0
2014-09-29 12:35:00,61.05,61.05,61.02,61.02,5700.0,49.8641,49.8641,49.8396,49.8396,5700.0
2014-09-29 12:40:00,61.03,61.06,61.03,61.06,1900.0,49.8478,49.8723,49.8478,49.8723,1900.0
2014-09-29 12:45:00,61.06,61.06,61.03,61.06,2600.0,49.8723,49.8723,49.8478,49.8723,2600.0
2014-09-29 12:50:00,61.06,61.09,61.06,61.09,3000.0,49.8723,49.8968,49.8723,49.8968,3000.0
2014-09-29 12:55:00,61.08,61.09,61.07,61.07,3100.0,49.8886,49.8968,49.8804,49.8804,3100.0
2014-09-29 13:00:00,61.06,61.07,61.05,61.05,3000.0,49.8723,49.8804,49.8641,49.8641,3000.0
2014-09-29 13:05:00,61.04,61.07,61.04,61.07,3600.0,49.8559,49.8804,49.8559,49.8804,3600.0
2014-09-29 13:10:00,61.07,61.08,61.05,61.05,3100.0,49.8804,49.8886,49.8641,49.8641,3100.0
2014-09-29 13:15:00,61.06,61.13,61.06,61.11,9700.0,49.8723,49.9295,49.8723,49.9131,9700.0
2014-09-29 13:20:00,61.1,61.11,61.07,61.08,1900.0,49.905,49.9131,49.8804,49.8886,1900.0
2014-09-29 13:25:00,61.08,61.12,61.06,61.1,21000.0,49.8886,49.9213,49.8723,49.905,21000.0
2014-09-29 13:30:00,61.11,61.13,61.11,61.12,4900.0,49.9131,49.9295,49.9131,49.9213,4900.0
2014-09-29 13:35:00,61.11,61.11,61.07,61.09,6200.0,49.9131,49.9131,49.8804,49.8968,6200.0
2014-09-29 13:40:00,61.09,61.09,61.05,61.05,3300.0,49.8968,49.8968,49.8641,49.8641,3300.0
2014-09-29 13:45:00,61.06,61.07,61.04,61.05,7900.0,49.8723,49.8804,49.8559,49.8641,7900.0
2014-09-29 13:50:00,61.05,61.07,61.05,61.07,2400.0,49.8641,49.8804,49.8641,49.8804,2400.0
2014-09-29 13:55:00,61.06,61.07,61.05,61.06,1800.0,49.8723,49.8804,49.8641,49.8723,1800.0
2014-09-29 14:00:00,61.06,61.08,61.06,61.07,2200.0,49.8723,49.8886,49.8723,49.8804,2200.0
2014-09-29 14:05:00,61.06,61.07,61.03,61.04,3500.0,49.8723,49.8804,49.8478,49.8559,3500.0
2014-09-29 14:10:00,61.03,61.03,61.02,61.02,6800.0,49.8478,49.8478,49.8396,49.8396,6800.0
2014-09-29 14:15:00,61.01,61.01,61.0,61.0,3800.0,49.8314,49.8314,49.8233,49.8233,3800.0
2014-09-29 14:20:00,61.0,61.0,60.96,60.96,13300.0,49.8233,49.8233,49.7906,49.7906,13300.0
2014-09-29 14:25:00,60.96,61.0,60.96,60.96,4100.0,49.7906,49.8233,49.7906,49.7906,4100.0
2014-09-29 14:30:00,60.97,61.0,60.95,61.0,13400.0,49.7988,49.8233,49.7824,49.8233,13400.0
2014-09-29 14:35:00,61.0,61.01,60.97,60.98,14200.0,49.8233,49.8314,49.7988,49.8069,14200.0
2014-09-29 14:40:00,60.99,61.0,60.96,60.96,4300.0,49.8151,49.8233,49.7906,49.7906,4300.0
2014-09-29 14:45:00,60.96,61.01,60.96,60.98,9500.0,49.7906,49.8314,49.7906,49.8069,9500.0
2014-09-29 14:50:00,60.98,61.0,60.97,60.97,4800.0,49.8069,49.8233,49.7988,49.7988,4800.0
2014-09-29 14:55:00,60.97,61.03,60.96,61.02,15600.0,49.7988,49.8478,49.7906,49.8396,15600.0
2014-09-29 15:00:00,61.02,61.02,60.99,61.02,26500.0,49.8396,49.8396,49.8151,49.8396,26500.0
2014-09-29 15:05:00,61.02,61.05,61.01,61.01,12200.0,49.8396,49.8641,49.8314,49.8314,12200.0
2014-09-29 15:10:00,61.0,61.04,61.0,61.04,8400.0,49.8233,49.8559,49.8233,49.8559,8400.0
2014-09-29 15:15:00,61.05,61.05,61.02,61.05,12900.0,49.8641,49.8641,49.8396,49.8641,12900.0
2014-09-29 15:20:00,61.05,61.07,61.02,61.07,19900.0,49.8641,49.8804,49.8396,49.8804,19900.0
2014-09-29 15:25:00,61.07,61.08,61.05,61.07,17200.0,49.8804,49.8886,49.8641,49.8804,17200.0
2014-09-29 15:30:00,61.07,61.09,61.05,61.09,14400.0,49.8804,49.8968,49.8641,49.8968,14400.0
2014-09-29 15:35:00,61.09,61.09,61.06,61.08,21700.0,49.8968,49.8968,49.8723,49.8886,21700.0
2014-09-29 15:40:00,61.08,61.08,61.03,61.04,45500.0,49.8886,49.8886,49.8478,49.8559,45500.0
2014-09-29 15:45:00,61.05,61.08,61.04,61.07,26700.0,49.8641,49.8886,49.8559,49.8804,26700.0
2014-09-29 15:50:00,61.06,61.06,61.01,61.05,53400.0,49.8723,49.8723,49.8314,49.8641,53400.0
2014-09-29 15:55:00,61.05,61.1,61.05,61.08,157400.0,49.8641,49.905,49.8641,49.8886,157400.0
2014-09-30 09:30:00,60.73,60.81,60.7,60.74,113600.0,49.6027,49.6681,49.5782,49.6109,113600.0
2014-09-30 09:35:00,60.73,60.76,60.7,60.74,45800.0,49.6027,49.6272,49.5782,49.6109,45800.0
2014-09-30 09:40:00,60.74,60.74,60.66,60.68,43000.0,49.6109,49.6109,49.5456,49.5619,43000.0
2014-09-30 09:45:00,60.67,60.71,60.65,60.66,55400.0,49.5537,49.5864,49.5374,49.5456,55400.0
2014-09-30 09:50:00,60.66,60.68,60.62,60.68,44900.0,49.5456,49.5619,49.5129,49.5619,44900.0
2014-09-30 09:55:00,60.69,60.7,60.64,60.68,26300.0,49.5701,49.5782,49.5292,49.5619,26300.0
2014-09-30 10:00:00,60.69,60.69,60.63,60.64,44300.0,49.5701,49.5701,49.5211,49.5292,44300.0
2014-09-30 10:05:00,60.64,60.7,60.64,60.67,27000.0,49.5292,49.5782,49.5292,49.5537,27000.0
2014-09-30 10:10:00,60.68,60.71,60.68,60.69,15000.0,49.5619,49.5864,49.5619,49.5701,15000.0
2014-09-30 10:15:00,60.69,60.72,60.68,60.68,13100.0,49.5701,49.5946,49.5619,49.5619,13100.0
2014-09-30 10:20:00,60.68,60.71,60.66,60.68,18900.0,49.5619,49.5864,49.5456,49.5619,18900.0
2014-09-30 10:25:00,60.68,60.68,60.65,60.68,24900.0,49.5619,49.5619,49.5374,49.5619,24900.0
2014-09-30 10:30:00,60.69,60.7,60.65,60.65,85700.0,49.5701,49.5782,49.5374,49.5374,85700.0
2014-09-30 10:35:00,60.65,60.68,60.64,60.67,31300.0,49.5374,49.5619,49.5292,49.5537,31300.0
2014-09-30 10:40:00,60.67,60.68,60.66,60.67,19700.0,49.5537,49.5619,49.5456,49.5537,19700.0
2014-09-30 10:45:00,60.68,60.68,60.67,60.68,15700.0,49.5619,49.5619,49.5537,49.5619,15700.0
2014-09-30 10:50:00,60.68,60.68,60.67,60.67,15900.0,49.5619,49.5619,49.5537,49.5537,15900.0
2014-09-30 10:55:00,60.68,60.69,60.67,60.69,8200.0,49.5619,49.5701,49.5537,49.5701,8200.0
2014-09-30 11:00:00,60.69,60.69,60.67,60.67,3800.0,49.5701,49.5701,49.5537,49.5537,3800.0
2014-09-30 11:05:00,60.68,60.72,60.67,60.72,47200.0,49.5619,49.5946,49.5537,49.5946,47200.0
2014-09-30 11:10:00,60.72,60.72,60.7,60.7,12900.0,49.5946,49.5946,49.5782,49.5782,12900.0
2014-09-30 11:15:00,60.69,60.71,60.69,60.7,23500.0,49.5701,49.5864,49.5701,49.5782,23500.0
2014-09-30 11:20:00,60.71,60.72,60.7,60.72,38600.0,49.5864,49.5946,49.5782,49.5946,38600.0
2014-09-30 11:25:00,60.72,60.74,60.7,60.72,106300.0,49.5946,49.6109,49.5782,49.5946,106300.0
2014-09-30 11:30:00,60.72,60.73,60.69,60.69,14100.0,49.5946,49.6027,49.5701,49.5701,14100.0
2014-09-30 11:35:00,60.69,60.69,60.68,60.69,6300.0,49.5701,49.5701,49.5619,49.5701,6300.0
2014-09-30 11:40:00,60.68,60.68,60.65,60.65,21800.0,49.5619,49.5619,49.5374,49.5374,21800.0
2014-09-30 11:45:00,60.65,60.66,60.64,60.65,7500.0,49.5374,49.5456,49.5292,49.5374,7500.0
2014-09-30 11:50:00,60.66,60.67,60.65,60.66,9500.0,49.5456,49.5537,49.5374,49.5456,9500.0
2014-09-30 11:55:00,60.66,60.67,60.66,60.67,5100.0,49.5456,49.5537,49.5456,49.5537,5100.0
2014-09-30 12:00:00,60.67,60.67,60.64,60.65,9100.0,49.5537,49.5537,49.5292,49.5374,9100.0
2014-09-30 12:05:00,60.64,60.65,60.63,60.63,15400.0,49.5292,49.5374,49.5211,49.5211,15400.0
2014-09-30 12:10:00,60.62,60.65,60.62,60.65,7400.0,49.5129,49.5374,49.5129,49.5374,7400.0
2014-09-30 12:15:00,60.64,60.64,60.62,60.63,11400.0,49.5292,49.5292,49.5129,49.5211,11400.0
2014-09-30 12:20:00,60.62,60.63,60.58,60.59,41400.0,49.5129,49.5211,49.4802,49.4884,41400.0
2014-09-30 12:25:00,60.58,60.59,60.57,60.57,86200.0,49.4802,49.4884,49.4721,49.4721,86200.0
2014-09-30 12:30:00,60.57,60.58,60.57,60.57,35000.0,49.4721,49.4802,49.4721,49.4721,35000.0
2014-09-30 12:35:00,60.57,60.57,60.56,60.56,17900.0,49.4721,49.4721,49.4639,49.4639,17900.0
2014-09-30 12:40:00,60.56,60.58,60.56,60.57,28300.0,49.4639,49.4802,49.4639,49.4721,28300.0
2014-09-30 12:45:00,60.57,60.6,60.57,60.57,24100.0,49.4721,49.4966,49.4721,49.4721,24100.0
2014-09-30 12:50:00,60.57,60.58,60.57,60.58,26800.0,49.4721,49.4802,49.4721,49.4802,26800.0
2014-09-30 12:55:00,60.59,60.59,60.58,60.59,12000.0,49.4884,49.4884,49.4802,49.4884,12000.0
2014-09-30 13:00:00,60.59,60.62,60.58,60.61,35400.0,49.4884,49.5129,49.4802,49.5047,35400.0
2014-09-30 13:05:00,60.61,60.61,60.57,60.57,539500.0,49.5047,49.5047,49.4721,49.4721,539500.0
2014-09-30 13:10:00,60.58,60.59,60.57,60.58,8100.0,49.4802,49.4884,49.4721,49.4802,8100.0
2014-09-30 13:15:00,60.58,60.59,60.56,60.57,18700.0,49.4802,49.4884,49.4639,49.4721,18700.0
2014-09-30 13:20:00,60.56,60.57,60.55,60.57,31900.0,49.4639,49.4721,49.4557,49.4721,31900.0
2014-09-30 13:25:00,60.57,60.6,60.55,60.57,48900.0,49.4721,49.4966,49.4557,49.4721,48900.0
2014-09-30 13:30:00,60.57,60.59,60.55,60.55,25600.0,49.4721,49.4884,49.4557,49.4557,25600.0
2014-09-30 13:35:00,60.56,60.58,60.56,60.57,8600.0,49.4639,49.4802,49.4639,49.4721,8600.0
2014-09-30 13:40:00,60.57,60.57,60.51,60.51,12400.0,49.4721,49.4721,49.4231,49.4231,12400.0
2014-09-30 13:45:00,60.51,60.52,60.48,60.48,40000.0,49.4231,49.4312,49.3986,49.3986,40000.0
2014-09-30 13:50:00,60.48,60.51,60.47,60.51,24200.0,49.3986,49.4231,49.3904,49.4231,24200.0
2014-09-30 13:55:00,60.51,60.53,60.51,60.53,15300.0,49.4231,49.4394,49.4231,49.4394,15300.0
2014-09-30 14:00:00,60.53,60.54,60.52,60.53,16000.0,49.4394,49.4476,49.4312,49.4394,16000.0
2014-09-30 14:05:00,60.53,60.55,60.53,60.55,9700.0,49.4394,49.4557,49.4394,49.4557,9700.0
2014-09-30 14:10:00,60.56,60.56,60.54,60.56,11100.0,49.4639,49.4639,49.4476,49.4639,11100.0
2014-09-30 14:15:00,60.55,60.56,60.48,60.51,467600.0,49.4557,49.4639,49.3986,49.4231,467600.0
2014-09-30 14:20:00,60.5,60.51,60.46,60.49,60800.0,49.4149,49.4231,49.3822,49.4067,60800.0
2014-09-30 14:25:00,60.5,60.51,60.48,60.5,10200.0,49.4149,49.4231,49.3986,49.4149,10200.0
2014-09-30 14:30:00,60.5,60.52,60.5,60.51,14400.0,49.4149,49.4312,49.4149,49.4231,14400.0
2014-09-30 14:35:00,60.5,60.5,60.5,60.5,9300.0,49.4149,49.4149,49.4149,49.4149,9300.0
2014-09-30 14:40:00,60.5,60.5,60.5,60.5,14000.0,49.4149,49.4149,49.4149,49.4149,14000.0
2014-09-30 14:45:00,60.51,60.53,60.5,60.53,21200.0,49.4231,49.4394,49.4149,49.4394,21200.0
2014-09-30 14:50:00,60.53,60.54,60.52,60.54,28500.0,49.4394,49.4476,49.4312,49.4476,28500.0
2014-09-30 14:55:00,60.54,60.54,60.52,60.53,37900.0,49.4476,49.4476,49.4312,49.4394,37900.0
2014-09-30 15:00:00,60.52,60.53,60.5,60.5,34200.0,49.4312,49.4394,49.4149,49.4149,34200.0
2014-09-30 15:05:00,60.51,60.51,60.48,60.51,21400.0,49.4231,49.4231,49.3986,49.4231,21400.0
2014-09-30 15:10:00,60.5,60.51,60.49,60.49,10600.0,49.4149,49.4231,49.4067,49.4067,10600.0
2014-09-30 15:15:00,60.49,60.54,60.48,60.54,18900.0,49.4067,49.4476,49.3986,49.4476,18900.0
2014-09-30 15:20:00,60.54,60.59,60.52,60.52,111800.0,49.4476,49.4884,49.4312,49.4312,111800.0
2014-09-30 15:25:00,60.52,60.52,60.49,60.5,393700.0,49.4312,49.4312,49.4067,49.4149,393700.0
2014-09-30 15:30:00,60.5,60.52,60.48,60.5,90600.0,49.4149,49.4312,49.3986,49.4149,90600.0
2014-09-30 15:35:00,60.51,60.53,60.48,60.49,42800.0,49.4231,49.4394,49.3986,49.4067,42800.0
2014-09-30 15:40:00,60.48,60.54,60.48,60.54,37000.0,49.3986,49.4476,49.3986,49.4476,37000.0
2014-09-30 15:45:00,60.53,60.53,60.49,60.5,41100.0,49.4394,49.4394,49.4067,49.4149,41100.0
2014-09-30 15:50:00,60.5,60.53,60.49,60.5,55400.0,49.4149,49.4394,49.4067,49.4149,55400.0
2014-09-30 15:55:00,60.51,60.53,60.48,60.5,125500.0,49.4231,49.4394,49.3986,49.4149,125500.0
2014-10-01 09:30:00,59.69,59.86,59.55,59.59,148100.0,48.7533,48.8922,48.639,48.6716,148100.0
2014-10-01 09:35:00,59.59,59.59,59.48,59.5,131200.0,48.6716,48.6716,48.5818,48.5981,131200.0
2014-10-01 09:40:00,59.49,59.51,59.47,59.48,65500.0,48.5899,48.6063,48.5736,48.5818,65500.0
2014-10-01 09:45:00,59.47,59.5,59.46,59.47,56000.0,48.5736,48.5981,48.5654,48.5736,56000.0
2014-10-01 09:50:00,59.46,59.5,59.43,59.48,52500.0,48.5654,48.5981,48.5409,48.5818,52500.0
2014-10-01 09:55:00,59.48,59.52,59.46,59.52,34100.0,48.5818,48.6144,48.5654,48.6144,34100.0
2014-10-01 10:00:00,59.52,59.52,59.44,59.45,63000.0,48.6144,48.6144,48.5491,48.5573,63000.0
2014-10-01 10:05:00,59.44,59.45,59.41,59.44,112800.0,48.5491,48.5573,48.5246,48.5491,112800.0
2014-10-01 10:10:00,59.44,59.49,59.42,59.48,84000.0,48.5491,48.5899,48.5328,48.5818,84000.0
2014-10-01 10:15:00,59.48,59.54,59.48,59.5,129900.0,48.5818,48.6308,48.5818,48.5981,129900.0
2014-10-01 10:20:00,59.51,59.52,59.51,59.51,32900.0,48.6063,48.6144,48.6063,48.6063,32900.0
2014-10-01 10:25:00,59.51,59.51,59.47,59.48,23100.0,48.6063,48.6063,48.5736,48.5818,23100.0
2014-10-01 10:30:00,59.48,59.48,59.43,59.43,24800.0,48.5818,48.5818,48.5409,48.5409,24800.0
2014-10-01 10:35:00,59.43,59.44,59.39,59.41,78300.0,48.5409,48.5491,48.5083,48.5246,78300.0
2014-10-01 10:40:00,59.41,59.45,59.4,59.44,31300.0,48.5246,48.5573,48.5164,48.5491,31300.0
2014-10-01 10:45:00,59.44,59.48,59.41,59.48,57500.0,48.5491,48.5818,48.5246,48.5818,57500.0
2014-10-01 10:50:00,59.47,59.48,59.45,59.45,15700.0,48.5736,48.5818,48.5573,48.5573,15700.0
2014-10-01 10:55:00,59.45,59.48,59.43,59.48,17600.0,48.5573,48.5818,48.5409,48.5818,17600.0
2014-10-01 11:00:00,59.48,59.49,59.46,59.47,25000.0,48.5818,48.5899,48.5654,48.5736,25000.0
2014-10-01 11:05:00,59.47,59.5,59.46,59.48,25700.0,48.5736,48.5981,48.5654,48.5818,25700.0
2014-10-01 11:10:00,59.48,59.49,59.45,59.45,37200.0,48.5818,48.5899,48.5573,48.5573,37200.0
2014-10-01 11:15:00,59.45,59.48,59.44,59.46,13200.0,48.5573,48.5818,48.5491,48.5654,13200.0
2014-10-01 11:20:00,59.47,59.48,59.44,59.44,24500.0,48.5736,48.5818,48.5491,48.5491,24500.0
2014-10-01 11:25:00,59.45,59.45,59.41,59.42,21400.0,48.5573,48.5573,48.5246,48.5328,21400.0
2014-10-01 11:30:00,59.42,59.42,59.39,59.39,22200.0,48.5328,48.5328,48.5083,48.5083,22200.0
2014-10-01 11:35:00,59.4,59.44,59.39,59.41,241900.0,48.5164,48.5491,48.5083,48.5246,241900.0
2014-10-01 11:40:00,59.41,59.41,59.38,59.41,83200.0,48.5246,48.5246,48.5001,48.5246,83200.0
2014-10-01 11:45:00,59.4,59.4,59.39,59.4,61800.0,48.5164,48.5164,48.5083,48.5164,61800.0
2014-10-01 11:50:00,59.4,59.44,59.4,59.43,21700.0,48.5164,48.5491,48.5164,48.5409,21700.0
2014-10-01 11:55:00,59.44,59.46,59.39,59.41,59300.0,48.5491,48.5654,48.5083,48.5246,59300.0
2014-10-01 12:00:00,59.41,59.41,59.36,59.36,18800.0,48.5246,48.5246,48.4838,48.4838,18800.0
2014-10-01 12:05:00,59.36,59.41,59.35,59.41,190800.0,48.4838,48.5246,48.4756,48.5246,190800.0
2014-10-01 12:10:00,59.4,59.4,59.35,59.36,9400.0,48.5164,48.5164,48.4756,48.4838,9400.0
2014-10-01 12:15:00,59.35,59.36,59.33,59.36,9400.0,48.4756,48.4838,48.4593,48.4838,9400.0
2014-10-01 12:20:00,59.36,59.39,59.35,59.39,34000.0,48.4838,48.5083,48.4756,48.5083,34000.0
2014-10-01 12:25:00,59.39,59.41,59.34,59.4,34600.0,48.5083,48.5246,48.4674,48.5164,34600.0
2014-10-01 12:30:00,59.41,59.41,59.35,59.38,19800.0,48.5246,48.5246,48.4756,48.5001,19800.0
2014-10-01 12:35:00,59.38,59.39,59.32,59.32,21500.0,48.5001,48.5083,48.4511,48.4511,21500.0
2014-10-01 12:40:00,59.31,59.39,59.28,59.35,150500.0,48.4429,48.5083,48.4184,48.4756,150500.0
2014-10-01 12:45:00,59.36,59.36,59.25,59.26,40900.0,48.4838,48.4838,48.3939,48.4021,40900.0
2014-10-01 12:50:00,59.25,59.32,59.25,59.3,11400.0,48.3939,48.4511,48.3939,48.4348,11400.0
2014-10-01 12:55:00,59.3,59.31,59.26,59.27,24800.0,48.4348,48.4429,48.4021,48.4103,24800.0
2014-10-01 13:00:00,59.26,59.28,59.25,59.28,10200.0,48.4021,48.4184,48.3939,48.4184,10200.0
2014-10-01 13:05:00,59.27,59.27,59.2,59.21,29800.0,48.4103,48.4103,48.3531,48.3612,29800.0
2014-10-01 13:10:00,59.22,59.25,59.19,59.21,45100.0,48.3694,48.3939,48.3449,48.3612,45100.0
2014-10-01 13:15:00,59.21,59.21,59.18,59.21,26600.0,48.3612,48.3612,48.3367,48.3612,26600.0
2014-10-01 13:20:00,59.21,59.21,59.17,59.19,21300.0,48.3612,48.3612,48.3286,48.3449,21300.0
2014-10-01 13:25:00,59.2,59.26,59.2,59.25,12400.0,48.3531,48.4021,48.3531,48.3939,12400.0
2014-10-01 13:30:00,59.25,59.25,59.16,59.17,17600.0,48.3939,48.3939,48.3204,48.3286,17600.0
2014-10-01 13:35:00,59.17,59.18,59.12,59.14,13100.0,48.3286,48.3367,48.2877,48.3041,13100.0
2014-10-01 13:40:00,59.14,59.15,59.11,59.12,38800.0,48.3041,48.3122,48.2796,48.2877,38800.0
2014-10-01 13:45:00,59.13,59.17,59.11,59.14,37100.0,48.2959,48.3286,48.2796,48.3041,37100.0
2014-10-01 13:50:00,59.14,59.14,59.11,59.13,26800.0,48.3041,48.3041,48.2796,48.2959,26800.0
2014-10-01 13:55:00,59.13,59.13,59.09,59.1,39900.0,48.2959,48.2959,48.2632,48.2714,39900.0
2014-10-01 14:00:00,59.09,59.16,59.09,59.14,26100.0,48.2632,48.3204,48.2632,48.3041,26100.0
2014-10-01 14:05:00,59.14,59.2,59.13,59.17,18100.0,48.3041,48.3531,48.2959,48.3286,18100.0
2014-10-01 14:10:00,59.17,59.18,59.14,59.14,22900.0,48.3286,48.3367,48.3041,48.3041,22900.0
2014-10-01 14:15:00,59.15,59.15,59.12,59.15,19700.0,48.3122,48.3122,48.2877,48.3122,19700.0
2014-10-01 14:20:00,59.15,59.16,59.13,59.16,35700.0,48.3122,48.3204,48.2959,48.3204,35700.0
2014-10-01 14:25:00,59.16,59.18,59.15,59.16,26400.0,48.3204,48.3367,48.3122,48.3204,26400.0
2014-10-01 14:30:00,59.16,59.17,59.11,59.14,28500.0,48.3204,48.3286,48.2796,48.3041,28500.0
2014-10-01 14:35:00,59.13,59.14,59.12,59.14,20300.0,48.2959,48.3041,48.2877,48.3041,20300.0
2014-10-01 14:40:00,59.15,59.15,59.12,59.13,20000.0,48.3122,48.3122,48.2877,48.2959,20000.0
2014-10-01 14:45:00,59.13,59.14,59.11,59.11,27300.0,48.2959,48.3041,48.2796,48.2796,27300.0
2014-10-01 14:50:00,59.12,59.15,59.09,59.13,56800.0,48.2877,48.3122,48.2632,48.2959,56800.0
2014-10-01 14:55:00,59.13,59.15,59.12,59.12,73500.0,48.2959,48.3122,48.2877,48.2877,73500.0
2014-10-01 15:00:00,59.12,59.12,59.08,59.09,34000.0,48.2877,48.2877,48.2551,48.2632,34000.0
2014-10-01 15:05:00,59.08,59.09,59.03,59.03,64200.0,48.2551,48.2632,48.2142,48.2142,64200.0
2014-10-01 15:10:00,59.04,59.07,59.02,59.03,87700.0,48.2224,48.2469,48.2061,48.2142,87700.0
2014-10-01 15:15:00,59.03,59.05,59.03,59.04,50400.0,48.2142,48.2306,48.2142,48.2224,50400.0
2014-10-01 15:20:00,59.04,59.05,59.01,59.01,42500.0,48.2224,48.2306,48.1979,48.1979,42500.0
2014-10-01 15:25:00,59.02,59.05,59.01,59.04,14400.0,48.2061,48.2306,48.1979,48.2224,14400.0
2014-10-01 15:30:00,59.05,59.09,59.05,59.06,40600.0,48.2306,48.2632,48.2306,48.2387,40600.0
2014-10-01 15:35:00,59.06,59.08,59.04,59.08,36800.0,48.2387,48.2551,48.2224,48.2551,36800.0
2014-10-01 15:40:00,59.08,59.11,59.06,59.07,79000.0,48.2551,48.2796,48.2387,48.2469,79000.0
2014-10-01 15:45:00,59.07,59.09,58.99,59.01,117900.0,48.2469,48.2632,48.1816,48.1979,117900.0
2014-10-01 15:50:00,59.01,59.02,58.92,58.93,114500.0,48.1979,48.2061,48.1244,48.1325,114500.0
2014-10-01 15:55:00,58.93,59.02,58.93,58.93,512500.0,48.1325,48.2061,48.1325,48.1325,512500.0
2014-10-02 09:30:00,58.65,58.9,58.65,58.8,80100.0,47.9039,48.108,47.9039,48.0264,80100.0
2014-10-02 09:35:00,58.8,58.8,58.76,58.77,38600.0,48.0264,48.0264,47.9937,48.0019,38600.0
2014-10-02 09:40:00,58.76,58.77,58.74,58.75,36600.0,47.9937,48.0019,47.9774,47.9855,36600.0
2014-10-02 09:45:00,58.75,58.75,58.68,58.73,133300.0,47.9855,47.9855,47.9284,47.9692,133300.0
2014-10-02 09:50:00,58.73,58.77,58.72,58.73,93400.0,47.9692,48.0019,47.961,47.9692,93400.0
2014-10-02 09:55:00,58.73,58.76,58.72,58.74,40600.0,47.9692,47.9937,47.961,47.9774,40600.0
2014-10-02 10:00:00,58.73,58.74,58.73,58.73,52100.0,47.9692,47.9774,47.9692,47.9692,52100.0
2014-10-02 10:05:00,58.74,58.75,58.71,58.74,34300.0,47.9774,47.9855,47.9529,47.9774,34300.0
2014-10-02 10:10:00,58.74,58.74,58.67,58.7,97500.0,47.9774,47.9774,47.9202,47.9447,97500.0
2014-10-02 10:15:00,58.69,58.73,58.69,58.72,16400.0,47.9365,47.9692,47.9365,47.961,16400.0
2014-10-02 10:20:00,58.71,58.77,58.71,58.76,54600.0,47.9529,48.0019,47.9529,47.9937,54600.0
2014-10-02 10:25:00,58.75,58.75,58.73,58.74,16600.0,47.9855,47.9855,47.9692,47.9774,16600.0
2014-10-02 10:30:00,58.73,58.73,58.67,58.67,86100.0,47.9692,47.9692,47.9202,47.9202,86100.0
2014-10-02 10:35:00,58.68,58.7,58.66,58.68,171000.0,47.9284,47.9447,47.912,47.9284,171000.0
2014-10-02 10:40:00,58.68,58.68,58.63,58.64,22200.0,47.9284,47.9284,47.8875,47.8957,22200.0
2014-10-02 10:45:00,58.63,58.65,58.63,58.65,19000.0,47.8875,47.9039,47.8875,47.9039,19000.0
2014-10-02 10:50:00,58.65,58.65,58.59,58.59,52600.0,47.9039,47.9039,47.8548,47.8548,52600.0
2014-10-02 10:55:00,58.6,58.6,58.58,58.58,144200.0,47.863,47.863,47.8467,47.8467,144200.0
2014-10-02 11:00:00,58.57,58.58,58.55,58.58,27100.0,47.8385,47.8467,47.8222,47.8467,27100.0
2014-10-02 11:05:00,58.58,58.61,58.58,58.58,56100.0,47.8467,47.8712,47.8467,47.8467,56100.0
2014-10-02 11:10:00,58.58,58.6,58.55,58.6,38600.0,47.8467,47.863,47.8222,47.863,38600.0
2014-10-02 11:15:00,58.59,58.62,58.57,58.57,23200.0,47.8548,47.8793,47.8385,47.8385,23200.0
2014-10-02 11:20:00,58.57,58.57,58.51,58.51,28400.0,47.8385,47.8385,47.7895,47.7895,28400.0
2014-10-02 11:25:00,58.52,58.53,58.51,58.51,24300.0,47.7977,47.8058,47.7895,47.7895,24300.0
2014-10-02 11:30:00,58.51,58.51,58.45,58.46,22200.0,47.7895,47.7895,47.7405,47.7487,22200.0
2014-10-02 11:35:00,58.46,58.46,58.39,58.41,29100.0,47.7487,47.7487,47.6915,47.7078,29100.0
2014-10-02 11:40:00,58.41,58.42,58.33,58.33,24400.0,47.7078,47.716,47.6425,47.6425,24400.0
2014-10-02 11:45:00,58.34,58.41,58.34,58.39,20100.0,47.6507,47.7078,47.6507,47.6915,20100.0
2014-10-02 11:50:00,58.39,58.49,58.37,58.49,392100.0,47.6915,47.7732,47.6752,47.7732,392100.0
2014-10-02 11:55:00,58.49,58.55,58.49,58.55,103900.0,47.7732,47.8222,47.7732,47.8222,103900.0
2014-10-02 12:00:00,58.54,58.59,58.54,58.58,131900.0,47.814,47.8548,47.814,47.8467,131900.0
2014-10-02 12:05:00,58.58,58.64,58.57,58.63,79200.0,47.8467,47.8957,47.8385,47.8875,79200.0
2014-10-02 12:10:00,58.63,58.64,58.6,58.61,30000.0,47.8875,47.8957,47.863,47.8712,30000.0
2014-10-02 12:15:00,58.61,58.65,58.61,58.63,17800.0,47.8712,47.9039,47.8712,47.8875,17800.0
2014-10-02 12:20:00,58.63,58.63,58.6,58.62,12500.0,47.8875,47.8875,47.863,47.8793,12500.0
2014-10-02 12:25:00,58.61,58.61,58.58,58.6,10700.0,47.8712,47.8712,47.8467,47.863,10700.0
2014-10-02 12:30:00,58.59,58.64,58.51,58.55,29800.0,47.8548,47.8957,47.7895,47.8222,29800.0
2014-10-02 12:35:00,58.55,58.55,58.52,58.52,11300.0,47.8222,47.8222,47.7977,47.7977,11300.0
2014-10-02 12:40:00,58.52,58.57,58.5,58.56,9600.0,47.7977,47.8385,47.7813,47.8303,9600.0
2014-10-02 12:45:00,58.55,58.58,58.55,58.57,3700.0,47.8222,47.8467,47.8222,47.8385,3700.0
2014-10-02 12:50:00,58.58,58.66,58.58,58.64,19200.0,47.8467,47.912,47.8467,47.8957,19200.0
2014-10-02 12:55:00,58.65,58.69,58.63,58.68,11800.0,47.9039,47.9365,47.8875,47.9284,11800.0
2014-10-02 13:00:00,58.67,58.69,58.65,58.69,10100.0,47.9202,47.9365,47.9039,47.9365,10100.0
2014-10-02 13:05:00,58.7,58.7,58.64,58.68,18000.0,47.9447,47.9447,47.8957,47.9284,18000.0
2014-10-02 13:10:00,58.67,58.73,58.67,58.73,19900.0,47.9202,47.9692,47.9202,47.9692,19900.0
2014-10-02 13:15:00,58.73,58.77,58.72,58.74,16100.0,47.9692,48.0019,47.961,47.9774,16100.0
2014-10-02 13:20:00,58.74,58.77,58.71,58.75,20700.0,47.9774,48.0019,47.9529,47.9855,20700.0
2014-10-02 13:25:00,58.75,58.77,58.75,58.76,18600.0,47.9855,48.0019,47.9855,47.9937,18600.0
2014-10-02 13:30:00,58.76,58.79,58.73,58.73,30600.0,47.9937,48.0182,47.9692,47.9692,30600.0
2014-10-02 13:35:00,58.73,58.73,58.69,58.69,5600.0,47.9692,47.9692,47.9365,47.9365,5600.0
2014-10-02 13:40:00,58.69,58.69,58.67,58.68,13500.0,47.9365,47.9365,47.9202,47.9284,13500.0
2014-10-02 13:45:00,58.69,58.74,58.69,58.69,8000.0,47.9365,47.9774,47.9365,47.9365,8000.0
2014-10-02 13:50:00,58.69,58.77,58.69,58.76,39100.0,47.9365,48.0019,47.9365,47.9937,39100.0
2014-10-02 13:55:00,58.76,58.78,58.7,58.7,16300.0,47.9937,48.01,47.9447,47.9447,16300.0
2014-10-02 14:00:00,58.7,58.73,58.7,58.71,65200.0,47.9447,47.9692,47.9447,47.9529,65200.0
2014-10-02 14:05:00,58.71,58.8,58.71,58.77,75600.0,47.9529,48.0264,47.9529,48.0019,75600.0
2014-10-02 14:10:00,58.77,58.82,58.76,58.82,18300.0,48.0019,48.0427,47.9937,48.0427,18300.0
2014-10-02 14:15:00,58.82,58.82,58.77,58.77,20900.0,48.0427,48.0427,48.0019,48.0019,20900.0
2014-10-02 14:20:00,58.77,58.78,58.74,58.77,28600.0,48.0019,48.01,47.9774,48.0019,28600.0
2014-10-02 14:25:00,58.77,58.84,58.77,58.84,32600.0,48.0019,48.059,48.0019,48.059,32600.0
2014-10-02 14:30:00,58.84,58.87,58.8,58.86,157800.0,48.059,48.0835,48.0264,48.0754,157800.0
2014-10-02 14:35:00,58.87,58.88,58.86,58.87,19400.0,48.0835,48.0917,48.0754,48.0835,19400.0
2014-10-02 14:40:00,58.87,58.91,58.87,58.9,23900.0,48.0835,48.1162,48.0835,48.108,23900.0
2014-10-02 14:45:00,58.9,58.96,58.89,58.96,37200.0,48.108,48.1571,48.0999,48.1571,37200.0
2014-10-02 14:50:00,58.96,59.0,58.95,59.0,135100.0,48.1571,48.1897,48.1489,48.1897,135100.0
2014-10-02 14:55:00,58.99,59.0,58.97,59.0,54800.0,48.1816,48.1897,48.1652,48.1897,54800.0
2014-10-02 15:00:00,59.0,59.0,58.93,58.96,46700.0,48.1897,48.1897,48.1325,48.1571,46700.0
2014-10-02 15:05:00,58.96,58.97,58.9,58.91,19300.0,48.1571,48.1652,48.108,48.1162,19300.0
2014-10-02 15:10:00,58.91,58.95,58.89,58.89,22100.0,48.1162,48.1489,48.0999,48.0999,22100.0
2014-10-02 15:15:00,58.89,58.89,58.82,58.83,35300.0,48.0999,48.0999,48.0427,48.0509,35300.0
2014-10-02 15:20:00,58.83,58.88,58.83,58.86,23600.0,48.0509,48.0917,48.0509,48.0754,23600.0
2014-10-02 15:25:00,58.86,58.9,58.86,58.89,34100.0,48.0754,48.108,48.0754,48.0999,34100.0
2014-10-02 15:30:00,58.88,58.89,58.83,58.86,35000.0,48.0917,48.0999,48.0509,48.0754,35000.0
2014-10-02 15:35:00,58.86,58.86,58.85,58.86,20600.0,48.0754,48.0754,48.0672,48.0754,20600.0
2014-10-02 15:40:00,58.85,58.86,58.79,58.79,23300.0,48.0672,48.0754,48.0182,48.0182,23300.0
2014-10-02 15:45:00,58.8,58.8,58.74,58.8,62700.0,48.0264,48.0264,47.9774,48.0264,62700.0
2014-10-02 15:50:00,58.81,58.81,58.74,58.75,53000.0,48.0345,48.0345,47.9774,47.9855,53000.0
2014-10-02 15:55:00,58.75,58.79,58.7,58.72,176800.0,47.9855,48.0182,47.9447,47.961,176800.0
2014-10-03 09:30:00,58.61,58.83,58.59,58.62,57100.0,47.8712,48.0509,47.8548,47.8793,57100.0
2014-10-03 09:35:00,58.62,58.63,58.41,58.41,130700.0,47.8793,47.8875,47.7078,47.7078,130700.0
2014-10-03 09:40:00,58.4,58.61,58.4,58.61,97300.0,47.6997,47.8712,47.6997,47.8712,97300.0
2014-10-03 09:45:00,58.62,58.65,58.56,58.62,46700.0,47.8793,47.9039,47.8303,47.8793,46700.0
2014-10-03 09:50:00,58.62,58.62,58.52,58.54,54200.0,47.8793,47.8793,47.7977,47.814,54200.0
2014-10-03 09:55:00,58.53,58.53,58.48,58.52,8800.0,47.8058,47.8058,47.765,47.7977,8800.0
2014-10-03 10:00:00,58.52,58.59,58.49,58.58,25100.0,47.7977,47.8548,47.7732,47.8467,25100.0
2014-10-03 10:05:00,58.58,58.59,58.52,58.56,16300.0,47.8467,47.8548,47.7977,47.8303,16300.0
2014-10-03 10:10:00,58.56,58.56,58.48,58.49,34100.0,47.8303,47.8303,47.765,47.7732,34100.0
2014-10-03 10:15:00,58.48,58.49,58.42,58.43,22100.0,47.765,47.7732,47.716,47.7242,22100.0
2014-10-03 10:20:00,58.43,58.46,58.4,58.41,57700.0,47.7242,47.7487,47.6997,47.7078,57700.0
2014-10-03 10:25:00,58.41,58.41,58.33,58.4,32300.0,47.7078,47.7078,47.6425,47.6997,32300.0
2014-10-03 10:30:00,58.39,58.39,58.34,58.34,18400.0,47.6915,47.6915,47.6507,47.6507,18400.0
2014-10-03 10:35:00,58.34,58.35,58.3,58.35,32400.0,47.6507,47.6588,47.618,47.6588,32400.0
2014-10-03 10:40:00,58.36,58.36,58.24,58.24,17800.0,47.667,47.667,47.569,47.569,17800.0
2014-10-03 10:45:00,58.23,58.25,58.2,58.22,13400.0,47.5608,47.5771,47.5363,47.5526,13400.0
2014-10-03 10:50:00,58.21,58.21,58.19,58.2,15200.0,47.5445,47.5445,47.5281,47.5363,15200.0
2014-10-03 10:55:00,58.2,58.25,58.15,58.23,31300.0,47.5363,47.5771,47.4955,47.5608,31300.0
2014-10-03 11:00:00,58.22,58.31,58.21,58.3,24600.0,47.5526,47.6261,47.5445,47.618,24600.0
2014-10-03 11:05:00,58.3,58.39,58.3,58.38,35800.0,47.618,47.6915,47.618,47.6833,35800.0
2014-10-03 11:10:00,58.39,58.4,58.35,58.4,61500.0,47.6915,47.6997,47.6588,47.6997,61500.0
2014-10-03 11:15:00,58.4,58.43,58.4,58.42,35600.0,47.6997,47.7242,47.6997,47.716,35600.0
2014-10-03 11:20:00,58.43,58.52,58.42,58.5,44400.0,47.7242,47.7977,47.716,47.7813,44400.0
2014-10-03 11:25:00,58.51,58.63,58.51,58.62,41100.0,47.7895,47.8875,47.7895,47.8793,41100.0
2014-10-03 11:30:00,58.63,58.68,58.61,58.63,20900.0,47.8875,47.9284,47.8712,47.8875,20900.0
2014-10-03 11:35:00,58.62,58.66,58.62,58.65,15200.0,47.8793,47.912,47.8793,47.9039,15200.0
2014-10-03 11:40:00,58.65,58.65,58.58,58.58,30900.0,47.9039,47.9039,47.8467,47.8467,30900.0
2014-10-03 11:45:00,58.58,58.64,58.58,58.58,69400.0,47.8467,47.8957,47.8467,47.8467,69400.0
2014-10-03 11:50:00,58.57,58.58,58.53,58.55,25200.0,47.8385,47.8467,47.8058,47.8222,25200.0
2014-10-03 11:55:00,58.54,58.6,58.54,58.59,6100.0,47.814,47.863,47.814,47.8548,6100.0
2014-10-03 12:00:00,58.58,58.65,58.53,58.65,40600.0,47.8467,47.9039,47.8058,47.9039,40600.0
2014-10-03 12:05:00,58.64,58.64,58.59,58.61,6200.0,47.8957,47.8957,47.8548,47.8712,6200.0
2014-10-03 12:10:00,58.62,58.71,58.62,58.68,22700.0,47.8793,47.9529,47.8793,47.9284,22700.0
2014-10-03 12:15:00,58.69,58.75,58.68,58.75,20900.0,47.9365,47.9855,47.9284,47.9855,20900.0
2014-10-03 12:20:00,58.76,58.77,58.75,58.77,21200.0,47.9937,48.0019,47.9855,48.0019,21200.0
2014-10-03 12:25:00,58.77,58.84,58.76,58.84,21300.0,48.0019,48.059,47.9937,48.059,21300.0
2014-10-03 12:30:00,58.84,58.89,58.82,58.84,27500.0,48.059,48.0999,48.0427,48.059,27500.0
2014-10-03 12:35:00,58.84,58.85,58.8,58.85,3300.0,48.059,48.0672,48.0264,48.0672,3300.0
2014-10-03 12:40:00,58.86,58.89,58.86,58.89,14600.0,48.0754,48.0999,48.0754,48.0999,14600.0
2014-10-03 12:45:00,58.89,58.93,58.89,58.93,31200.0,48.0999,48.1325,48.0999,48.1325,31200.0
2014-10-03 12:50:00,58.92,58.93,58.92,58.92,7100.0,48.1244,48.1325,48.1244,48.1244,7100.0
2014-10-03 12:55:00,58.92,58.92,58.85,58.85,18200.0,48.1244,48.1244,48.0672,48.0672,18200.0
2014-10-03 13:00:00,58.86,58.86,58.81,58.81,18000.0,48.0754,48.0754,48.0345,48.0345,18000.0
2014-10-03 13:05:00,58.81,58.81,58.78,58.78,29000.0,48.0345,48.0345,48.01,48.01,29000.0
2014-10-03 13:10:00,58.79,58.79,58.73,58.73,38500.0,48.0182,48.0182,47.9692,47.9692,38500.0
2014-10-03 13:15:00,58.73,58.73,58.59,58.59,28700.0,47.9692,47.9692,47.8548,47.8548,28700.0
2014-10-03 13:20:00,58.6,58.6,58.58,58.58,25900.0,47.863,47.863,47.8467,47.8467,25900.0
2014-10-03 13:25:00,58.59,58.59,58.56,58.56,31100.0,47.8548,47.8548,47.8303,47.8303,31100.0
2014-10-03 13:30:00,58.56,58.57,58.53,58.53,31300.0,47.8303,47.8385,47.8058,47.8058,31300.0
2014-10-03 13:35:00,58.52,58.53,58.51,58.52,25000.0,47.7977,47.8058,47.7895,47.7977,25000.0
2014-10-03 13:40:00,58.52,58.52,58.5,58.51,10000.0,47.7977,47.7977,47.7813,47.7895,10000.0
2014-10-03 13:45:00,58.5,58.51,58.48,58.51,34100.0,47.7813,47.7895,47.765,47.7895,34100.0
2014-10-03 13:50:00,58.52,58.54,58.52,58.54,5700.0,47.7977,47.814,47.7977,47.814,5700.0
2014-10-03 13:55:00,58.54,58.54,58.51,58.52,19100.0,47.814,47.814,47.7895,47.7977,19100.0
2014-10-03 14:00:00,58.51,58.58,58.51,58.58,111100.0,47.7895,47.8467,47.7895,47.8467,111100.0
2014-10-03 14:05:00,58.58,58.58,58.55,58.55,39700.0,47.8467,47.8467,47.8222,47.8222,39700.0
2014-10-03 14:10:00,58.55,58.58,58.55,58.57,39600.0,47.8222,47.8467,47.8222,47.8385,39600.0
2014-10-03 14:15:00,58.57,58.58,58.53,58.58,71100.0,47.8385,47.8467,47.8058,47.8467,71100.0
2014-10-03 14:20:00,58.59,58.6,58.58,58.59,8800.0,47.8548,47.863,47.8467,47.8548,8800.0
2014-10-03 14:25:00,58.58,58.61,58.58,58.59,28000.0,47.8467,47.8712,47.8467,47.8548,28000.0
2014-10-03 14:30:00,58.59,58.61,58.59,58.61,22700.0,47.8548,47.8712,47.8548,47.8712,22700.0
2014-10-03 14:35:00,58.6,58.6,58.56,58.56,18900.0,47.863,47.863,47.8303,47.8303,18900.0
2014-10-03 14:40:00,58.57,58.57,58.53,58.53,31000.0,47.8385,47.8385,47.8058,47.8058,31000.0
2014-10-03 14:45:00,58.53,58.66,58.53,58.65,65200.0,47.8058,47.912,47.8058,47.9039,65200.0
2014-10-03 14:50:00,58.66,58.66,58.63,58.66,33700.0,47.912,47.912,47.8875,47.912,33700.0
2014-10-03 14:55:00,58.66,58.83,58.65,58.81,45500.0,47.912,48.0509,47.9039,48.0345,45500.0
2014-10-03 15:00:00,58.82,58.82,58.8,58.82,18100.0,48.0427,48.0427,48.0264,48.0427,18100.0
2014-10-03 15:05:00,58.82,58.85,58.81,58.83,35400.0,48.0427,48.0672,48.0345,48.0509,35400.0
2014-10-03 15:10:00,58.83,58.83,58.75,58.75,22200.0,48.0509,48.0509,47.9855,47.9855,22200.0
2014-10-03 15:15:00,58.75,58.77,58.74,58.75,16000.0,47.9855,48.0019,47.9774,47.9855,16000.0
2014-10-03 15:20:00,58.75,58.85,58.74,58.85,57500.0,47.9855,48.0672,47.9774,48.0672,57500.0
2014-10-03 15:25:00,58.84,58.86,58.82,58.86,27000.0,48.059,48.0754,48.0427,48.0754,27000.0
2014-10-03 15:30:00,58.85,58.86,58.8,58.84,45600.0,48.0672,48.0754,48.0264,48.059,45600.0
2014-10-03 15:35:00,58.83,58.95,58.83,58.92,95500.0,48.0509,48.1489,48.0509,48.1244,95500.0
2014-10-03 15:40:00,58.92,58.92,58.86,58.88,34500.0,48.1244,48.1244,48.0754,48.0917,34500.0
2014-10-03 15:45:00,58.89,58.99,58.87,58.99,71700.0,48.0999,48.1816,48.0835,48.1816,71700.0
2014-10-03 15:50:00,58.99,58.99,58.91,58.91,43200.0,48.1816,48.1816,48.1162,48.1162,43200.0
2014-10-03 15:55:00,58.91,58.92,58.83,58.85,140200.0,48.1162,48.1244,48.0509,48.0672,140200.0
2014-10-06 09:30:00,58.68,58.73,58.6,58.61,128800.0,47.9284,47.9692,47.863,47.8712,128800.0
2014-10-06 09:35:00,58.6,58.68,58.6,58.66,105500.0,47.863,47.9284,47.863,47.912,105500.0
2014-10-06 09:40:00,58.67,58.73,58.66,58.71,158900.0,47.9202,47.9692,47.912,47.9529,158900.0
2014-10-06 09:45:00,58.73,58.74,58.71,58.72,59000.0,47.9692,47.9774,47.9529,47.961,59000.0
2014-10-06 09:50:00,58.71,58.74,58.71,58.71,49000.0,47.9529,47.9774,47.9529,47.9529,49000.0
2014-10-06 09:55:00,58.71,58.72,58.7,58.7,19400.0,47.9529,47.961,47.9447,47.9447,19400.0
2014-10-06 10:00:00,58.7,58.72,58.68,58.68,33500.0,47.9447,47.961,47.9284,47.9284,33500.0
2014-10-06 10:05:00,58.69,58.74,58.69,58.69,23900.0,47.9365,47.9774,47.9365,47.9365,23900.0
2014-10-06 10:10:00,58.68,58.71,58.67,58.67,15400.0,47.9284,47.9529,47.9202,47.9202,15400.0
2014-10-06 10:15:00,58.67,58.7,58.65,58.68,17700.0,47.9202,47.9447,47.9039,47.9284,17700.0
2014-10-06 10:20:00,58.67,58.68,58.65,58.66,17000.0,47.9202,47.9284,47.9039,47.912,17000.0
2014-10-06 10:25:00,58.67,58.68,58.65,58.67,9400.0,47.9202,47.9284,47.9039,47.9202,9400.0
2014-10-06 10:30:00,58.67,58.72,58.66,58.72,16900.0,47.9202,47.961,47.912,47.961,16900.0
2014-10-06 10:35:00,58.72,58.72,58.67,58.68,21400.0,47.961,47.961,47.9202,47.9284,21400.0
2014-10-06 10:40:00,58.69,58.71,58.67,58.67,17500.0,47.9365,47.9529,47.9202,47.9202,17500.0
2014-10-06 10:45:00,58.67,58.67,58.63,58.63,23000.0,47.9202,47.9202,47.8875,47.8875,23000.0
2014-10-06 10:50:00,58.63,58.63,58.59,58.6,24100.0,47.8875,47.8875,47.8548,47.863,24100.0
2014-10-06 10:55:00,58.6,58.63,58.59,58.63,32900.0,47.863,47.8875,47.8548,47.8875,32900.0
2014-10-06 11:00:00,58.62,58.67,58.61,58.66,14100.0,47.8793,47.9202,47.8712,47.912,14100.0
2014-10-06 11:05:00,58.65,58.68,58.63,58.68,9400.0,47.9039,47.9284,47.8875,47.9284,9400.0
2014-10-06 11:10:00,58.68,58.69,58.66,58.69,20700.0,47.9284,47.9365,47.912,47.9365,20700.0
2014-10-06 11:15:00,58.69,58.69,58.66,58.67,13600.0,47.9365,47.9365,47.912,47.9202,13600.0
2014-10-06 11:20:00,58.68,58.68,58.65,58.67,25300.0,47.9284,47.9284,47.9039,47.9202,25300.0
2014-10-06 11:25:00,58.67,58.7,58.67,58.68,51700.0,47.9202,47.9447,47.9202,47.9284,51700.0
2014-10-06 11:30:00,58.68,58.71,58.68,58.7,80400.0,47.9284,47.9529,47.9284,47.9447,80400.0
2014-10-06 11:35:00,58.69,58.71,58.68,58.69,50100.0,47.9365,47.9529,47.9284,47.9365,50100.0
2014-10-06 11:40:00,58.7,58.7,58.66,58.66,28800.0,47.9447,47.9447,47.912,47.912,28800.0
2014-10-06 11:45:00,58.66,58.68,58.65,58.67,18300.0,47.912,47.9284,47.9039,47.9202,18300.0
2014-10-06 11:50:00,58.68,58.69,58.67,58.68,7300.0,47.9284,47.9365,47.9202,47.9284,7300.0
2014-10-06 11:55:00,58.68,58.71,58.67,58.71,27700.0,47.9284,47.9529,47.9202,47.9529,27700.0
2014-10-06 12:00:00,58.71,58.76,58.71,58.75,12900.0,47.9529,47.9937,47.9529,47.9855,12900.0
2014-10-06 12:05:00,58.74,58.78,58.74,58.76,15300.0,47.9774,48.01,47.9774,47.9937,15300.0
2014-10-06 12:10:00,58.76,58.76,58.73,58.74,6200.0,47.9937,47.9937,47.9692,47.9774,6200.0
2014-10-06 12:15:00,58.73,58.78,58.73,58.78,9600.0,47.9692,48.01,47.9692,48.01,9600.0
2014-10-06 12:20:00,58.78,58.78,58.72,58.73,11900.0,48.01,48.01,47.961,47.9692,11900.0
2014-10-06 12:25:00,58.73,58.76,58.72,58.72,8700.0,47.9692,47.9937,47.961,47.961,8700.0
2014-10-06 12:30:00,58.73,58.73,58.71,58.71,10000.0,47.9692,47.9692,47.9529,47.9529,10000.0
2014-10-06 12:35:00,58.72,58.72,58.68,58.71,9200.0,47.961,47.961,47.9284,47.9529,9200.0
2014-10-06 12:40:00,58.72,58.72,58.67,58.67,23500.0,47.961,47.961,47.9202,47.9202,23500.0
2014-10-06 12:45:00,58.67,58.68,58.65,58.67,13100.0,47.9202,47.9284,47.9039,47.9202,13100.0
2014-10-06 12:50:00,58.67,58.69,58.66,58.66,4700.0,47.9202,47.9365,47.912,47.912,4700.0
2014-10-06 12:55:00,58.67,58.69,58.65,58.69,20600.0,47.9202,47.9365,47.9039,47.9365,20600.0
2014-10-06 13:00:00,58.69,58.74,58.69,58.74,70500.0,47.9365,47.9774,47.9365,47.9774,70500.0
2014-10-06 13:05:00,58.74,58.74,58.71,58.72,11200.0,47.9774,47.9774,47.9529,47.961,11200.0
2014-10-06 13:10:00,58.73,58.74,58.72,58.73,8800.0,47.9692,47.9774,47.961,47.9692,8800.0
2014-10-06 13:15:00,58.73,58.77,58.73,58.74,8200.0,47.9692,48.0019,47.9692,47.9774,8200.0
2014-10-06 13:20:00,58.75,58.76,58.75,58.76,6700.0,47.9855,47.9937,47.9855,47.9937,6700.0
2014-10-06 13:25:00,58.77,58.77,58.75,58.76,7700.0,48.0019,48.0019,47.9855,47.9937,7700.0
2014-10-06 13:30:00,58.76,58.78,58.75,58.78,7500.0,47.9937,48.01,47.9855,48.01,7500.0
2014-10-06 13:35:00,58.78,58.78,58.75,58.78,7400.0,48.01,48.01,47.9855,48.01,7400.0
2014-10-06 13:40:00,58.78,58.78,58.75,58.77,9700.0,48.01,48.01,47.9855,48.0019,9700.0
2014-10-06 13:45:00,58.77,58.79,58.76,58.78,13000.0,48.0019,48.0182,47.9937,48.01,13000.0
2014-10-06 13:50:00,58.76,58.76,58.74,58.76,8400.0,47.9937,47.9937,47.9774,47.9937,8400.0
2014-10-06 13:55:00,58.76,58.77,58.75,58.75,7500.0,47.9937,48.0019,47.9855,47.9855,7500.0
2014-10-06 14:00:00,58.76,58.76,58.75,58.75,5800.0,47.9937,47.9937,47.9855,47.9855,5800.0
2014-10-06 14:05:00,58.75,58.76,58.72,58.73,16100.0,47.9855,47.9937,47.961,47.9692,16100.0
2014-10-06 14:10:00,58.74,58.76,58.73,58.76,3100.0,47.9774,47.9937,47.9692,47.9937,3100.0
2014-10-06 14:15:00,58.77,58.82,58.76,58.82,15900.0,48.0019,48.0427,47.9937,48.0427,15900.0
2014-10-06 14:20:00,58.83,58.84,58.83,58.84,8000.0,48.0509,48.059,48.0509,48.059,8000.0
2014-10-06 14:25:00,58.83,58.84,58.82,58.82,4700.0,48.0509,48.059,48.0427,48.0427,4700.0
2014-10-06 14:30:00,58.82,58.83,58.81,58.81,13600.0,48.0427,48.0509,48.0345,48.0345,13600.0
2014-10-06 14:35:00,58.82,58.83,58.81,58.83,4300.0,48.0427,48.0509,48.0345,48.0509,4300.0
2014-10-06 14:40:00,58.82,58.82,58.79,58.82,10200.0,48.0427,48.0427,48.0182,48.0427,10200.0
2014-10-06 14:45:00,58.82,58.85,58.82,58.83,7500.0,48.0427,48.0672,48.0427,48.0509,7500.0
2014-10-06 14:50:00,58.83,58.83,58.82,58.82,12100.0,48.0509,48.0509,48.0427,48.0427,12100.0
2014-10-06 14:55:00,58.82,58.83,58.82,58.82,3000.0,48.0427,48.0509,48.0427,48.0427,3000.0
2014-10-06 15:00:00,58.83,58.83,58.79,58.8,6100.0,48.0509,48.0509,48.0182,48.0264,6100.0
2014-10-06 15:05:00,58.79,58.8,58.76,58.76,7800.0,48.0182,48.0264,47.9937,47.9937,7800.0
2014-10-06 15:10:00,58.76,58.78,58.76,58.77,6600.0,47.9937,48.01,47.9937,48.0019,6600.0
2014-10-06 15:15:00,58.77,58.8,58.77,58.8,20000.0,48.0019,48.0264,48.0019,48.0264,20000.0
2014-10-06 15:20:00,58.8,58.84,58.78,58.83,13000.0,48.0264,48.059,48.01,48.0509,13000.0
2014-10-06 15:25:00,58.83,58.83,58.81,58.82,5900.0,48.0509,48.0509,48.0345,48.0427,5900.0
2014-10-06 15:30:00,58.82,58.82,58.79,58.8,20400.0,48.0427,48.0427,48.0182,48.0264,20400.0
2014-10-06 15:35:00,58.8,58.84,58.79,58.84,19100.0,48.0264,48.059,48.0182,48.059,19100.0
2014-10-06 15:40:00,58.83,58.83,58.8,58.82,18100.0,48.0509,48.0509,48.0264,48.0427,18100.0
2014-10-06 15:45:00,58.82,58.83,58.81,58.83,11200.0,48.0427,48.0509,48.0345,48.0509,11200.0
2014-10-06 15:50:00,58.82,58.83,58.79,58.82,22600.0,48.0427,48.0509,48.0182,48.0427,22600.0
2014-10-06 15:55:00,58.82,58.83,58.75,58.76,74200.0,48.0427,48.0509,47.9855,47.9937,74200.0
2014-10-07 09:30:00,58.55,58.55,58.39,58.47,82000.0,47.8222,47.8222,47.6915,47.7568,82000.0
2014-10-07 09:35:00,58.46,58.49,58.43,58.48,48200.0,47.7487,47.7732,47.7242,47.765,48200.0
2014-10-07 09:40:00,58.48,58.51,58.44,58.46,69500.0,47.765,47.7895,47.7323,47.7487,69500.0
2014-10-07 09:45:00,58.47,58.48,58.42,58.47,49600.0,47.7568,47.765,47.716,47.7568,49600.0
2014-10-07 09:50:00,58.46,58.48,58.43,58.43,33800.0,47.7487,47.765,47.7242,47.7242,33800.0
2014-10-07 09:55:00,58.43,58.49,58.42,58.47,40400.0,47.7242,47.7732,47.716,47.7568,40400.0
2014-10-07 10:00:00,58.46,58.49,58.44,58.45,56700.0,47.7487,47.7732,47.7323,47.7405,56700.0
2014-10-07 10:05:00,58.45,58.47,58.43,58.46,28900.0,47.7405,47.7568,47.7242,47.7487,28900.0
2014-10-07 10:10:00,58.46,58.47,58.42,58.43,34200.0,47.7487,47.7568,47.716,47.7242,34200.0
2014-10-07 10:15:00,58.42,58.44,58.4,58.43,20000.0,47.716,47.7323,47.6997,47.7242,20000.0
2014-10-07 10:20:00,58.44,58.44,58.4,58.43,17600.0,47.7323,47.7323,47.6997,47.7242,17600.0
2014-10-07 10:25:00,58.42,58.44,58.42,58.43,5400.0,47.716,47.7323,47.716,47.7242,5400.0
2014-10-07 10:30:00,58.44,58.48,58.43,58.45,27200.0,47.7323,47.765,47.7242,47.7405,27200.0
2014-10-07 10:35:00,58.44,58.45,58.44,58.44,5200.0,47.7323,47.7405,47.7323,47.7323,5200.0
2014-10-07 10:40:00,58.42,58.47,58.42,58.46,10600.0,47.716,47.7568,47.716,47.7487,10600.0
2014-10-07 10:45:00,58.47,58.5,58.44,58.45,17400.0,47.7568,47.7813,47.7323,47.7405,17400.0
2014-10-07 10:50:00,58.45,58.46,58.44,58.44,3600.0,47.7405,47.7487,47.7323,47.7323,3600.0
2014-10-07 10:55:00,58.45,58.45,58.41,58.42,9600.0,47.7405,47.7405,47.7078,47.716,9600.0
2014-10-07 11:00:00,58.42,58.43,58.4,58.41,8800.0,47.716,47.7242,47.6997,47.7078,8800.0
2014-10-07 11:05:00,58.42,58.45,58.4,58.42,14900.0,47.716,47.7405,47.6997,47.716,14900.0
2014-10-07 11:10:00,58.42,58.43,58.4,58.4,8500.0,47.716,47.7242,47.6997,47.6997,8500.0
2014-10-07 11:15:00,58.4,58.41,58.39,58.4,12400.0,47.6997,47.7078,47.6915,47.6997,12400.0
2014-10-07 11:20:00,58.4,58.43,58.4,58.4,17200.0,47.6997,47.7242,47.6997,47.6997,17200.0
2014-10-07 11:25:00,58.4,58.42,58.4,58.4,11300.0,47.6997,47.716,47.6997,47.6997,11300.0
2014-10-07 11:30:00,58.41,58.45,58.39,58.43,15100.0,47.7078,47.7405,47.6915,47.7242,15100.0
2014-10-07 11:35:00,58.44,58.45,58.41,58.44,16700.0,47.7323,47.7405,47.7078,47.7323,16700.0
2014-10-07 11:40:00,58.43,58.48,58.43,58.48,6000.0,47.7242,47.765,47.7242,47.765,6000.0
2014-10-07 11:45:00,58.47,58.48,58.45,58.48,10300.0,47.7568,47.765,47.7405,47.765,10300.0
2014-10-07 11:50:00,58.47,58.48,58.45,58.47,27800.0,47.7568,47.765,47.7405,47.7568,27800.0
2014-10-07 11:55:00,58.46,58.46,58.44,58.44,3600.0,47.7487,47.7487,47.7323,47.7323,3600.0
2014-10-07 12:00:00,58.43,58.44,58.43,58.43,7200.0,47.7242,47.7323,47.7242,47.7242,7200.0
2014-10-07 12:05:00,58.43,58.45,58.43,58.44,9600.0,47.7242,47.7405,47.7242,47.7323,9600.0
2014-10-07 12:10:00,58.44,58.47,58.44,58.45,11500.0,47.7323,47.7568,47.7323,47.7405,11500.0
2014-10-07 12:15:00,58.46,58.46,58.45,58.45,7100.0,47.7487,47.7487,47.7405,47.7405,7100.0
2014-10-07 12:20:00,58.45,58.45,58.44,58.44,1400.0,47.7405,47.7405,47.7323,47.7323,1400.0
2014-10-07 12:25:00,58.45,58.45,58.44,58.45,5600.0,47.7405,47.7405,47.7323,47.7405,5600.0
2014-10-07 12:30:00,58.46,58.46,58.44,58.44,4900.0,47.7487,47.7487,47.7323,47.7323,4900.0
2014-10-07 12:35:00,58.44,58.45,58.43,58.44,4800.0,47.7323,47.7405,47.7242,47.7323,4800.0
2014-10-07 12:40:00,58.44,58.44,58.43,58.43,2500.0,47.7323,47.7323,47.7242,47.7242,2500.0
2014-10-07 12:45:00,58.44,58.45,58.42,58.42,9700.0,47.7323,47.7405,47.716,47.716,9700.0
2014-10-07 12:50:00,58.42,58.43,58.41,58.43,4800.0,47.716,47.7242,47.7078,47.7242,4800.0
2014-10-07 12:55:00,58.42,58.43,58.42,58.43,1000.0,47.716,47.7242,47.716,47.7242,1000.0
2014-10-07 13:00:00,58.42,58.43,58.4,58.43,13700.0,47.716,47.7242,47.6997,47.7242,13700.0
2014-10-07 13:05:00,58.43,58.43,58.39,58.4,36200.0,47.7242,47.7242,47.6915,47.6997,36200.0
2014-10-07 13:10:00,58.41,58.43,58.41,58.42,10700.0,47.7078,47.7242,47.7078,47.716,10700.0
2014-10-07 13:15:00,58.42,58.42,58.39,58.39,21200.0,47.716,47.716,47.6915,47.6915,21200.0
2014-10-07 13:20:00,58.4,58.41,58.4,58.4,4100.0,47.6997,47.7078,47.6997,47.6997,4100.0
2014-10-07 13:25:00,58.39,58.41,58.39,58.41,4800.0,47.6915,47.7078,47.6915,47.7078,4800.0
2014-10-07 13:30:00,58.41,58.41,58.4,58.4,2400.0,47.7078,47.7078,47.6997,47.6997,2400.0
2014-10-07 13:35:00,58.4,58.41,58.38,58.38,14000.0,47.6997,47.7078,47.6833,47.6833,14000.0
2014-10-07 13:40:00,58.38,58.4,58.37,58.38,5200.0,47.6833,47.6997,47.6752,47.6833,5200.0
2014-10-07 13:45:00,58.37,58.39,58.36,58.38,3900.0,47.6752,47.6915,47.667,47.6833,3900.0
2014-10-07 13:50:00,58.38,58.4,58.37,58.39,5100.0,47.6833,47.6997,47.6752,47.6915,5100.0
2014-10-07 13:55:00,58.38,58.38,58.37,58.37,4500.0,47.6833,47.6833,47.6752,47.6752,4500.0
2014-10-07 14:00:00,58.37,58.37,58.35,58.37,7400.0,47.6752,47.6752,47.6588,47.6752,7400.0
2014-10-07 14:05:00,58.37,58.37,58.35,58.36,3400.0,47.6752,47.6752,47.6588,47.667,3400.0
2014-10-07 14:10:00,58.36,58.39,58.35,58.39,16500.0,47.667,47.6915,47.6588,47.6915,16500.0
2014-10-07 14:15:00,58.38,58.38,58.35,58.37,13100.0,47.6833,47.6833,47.6588,47.6752,13100.0
2014-10-07 14:20:00,58.36,58.37,58.33,58.33,7000.0,47.667,47.6752,47.6425,47.6425,7000.0
2014-10-07 14:25:00,58.33,58.34,58.31,58.32,12200.0,47.6425,47.6507,47.6261,47.6343,12200.0
2014-10-07 14:30:00,58.32,58.33,58.3,58.32,23600.0,47.6343,47.6425,47.618,47.6343,23600.0
2014-10-07 14:35:00,58.32,58.33,58.3,58.3,12100.0,47.6343,47.6425,47.618,47.618,12100.0
2014-10-07 14:40:00,58.3,58.33,58.3,58.32,6600.0,47.618,47.6425,47.618,47.6343,6600.0
2014-10-07 14:45:00,58.33,58.33,58.31,58.33,6300.0,47.6425,47.6425,47.6261,47.6425,6300.0
2014-10-07 14:50:00,58.33,58.35,58.32,58.33,12500.0,47.6425,47.6588,47.6343,47.6425,12500.0
2014-10-07 14:55:00,58.33,58.33,58.32,58.32,4600.0,47.6425,47.6425,47.6343,47.6343,4600.0
2014-10-07 15:00:00,58.31,58.31,58.3,58.3,15900.0,47.6261,47.6261,47.618,47.618,15900.0
2014-10-07 15:05:00,58.3,58.3,58.26,58.27,5200.0,47.618,47.618,47.5853,47.5935,5200.0
2014-10-07 15:10:00,58.26,58.26,58.23,58.25,10800.0,47.5853,47.5853,47.5608,47.5771,10800.0
2014-10-07 15:15:00,58.26,58.28,58.21,58.22,94000.0,47.5853,47.6016,47.5445,47.5526,94000.0
2014-10-07 15:20:00,58.21,58.23,58.19,58.22,27000.0,47.5445,47.5608,47.5281,47.5526,27000.0
2014-10-07 15:25:00,58.23,58.26,58.23,58.26,6900.0,47.5608,47.5853,47.5608,47.5853,6900.0
2014-10-07 15:30:00,58.27,58.32,58.27,58.31,14300.0,47.5935,47.6343,47.5935,47.6261,14300.0
2014-10-07 15:35:00,58.31,58.31,58.26,58.26,16700.0,47.6261,47.6261,47.5853,47.5853,16700.0
2014-10-07 15:40:00,58.26,58.3,58.26,58.28,16700.0,47.5853,47.618,47.5853,47.6016,16700.0
2014-10-07 15:45:00,58.28,58.34,58.28,58.31,27100.0,47.6016,47.6507,47.6016,47.6261,27100.0
2014-10-07 15:50:00,58.3,58.32,58.27,58.28,35200.0,47.618,47.6343,47.5935,47.6016,35200.0
2014-10-07 15:55:00,58.28,58.29,58.22,58.22,88600.0,47.6016,47.6098,47.5526,47.5526,88600.0
2014-10-08 09:30:00,57.85,58.03,57.78,57.84,35300.0,47.2504,47.3975,47.1933,47.2423,35300.0
2014-10-08 09:35:00,57.84,57.93,57.84,57.9,32100.0,47.2423,47.3158,47.2423,47.2913,32100.0
2014-10-08 09:40:00,57.9,57.95,57.86,57.91,52500.0,47.2913,47.3321,47.2586,47.2994,52500.0
2014-10-08 09:45:00,57.91,57.92,57.87,57.88,18300.0,47.2994,47.3076,47.2668,47.2749,18300.0
2014-10-08 09:50:00,57.89,57.9,57.84,57.84,29200.0,47.2831,47.2913,47.2423,47.2423,29200.0
2014-10-08 09:55:00,57.84,57.84,57.81,57.81,31300.0,47.2423,47.2423,47.2178,47.2178,31300.0
2014-10-08 10:00:00,57.82,57.85,57.78,57.79,11500.0,47.2259,47.2504,47.1933,47.2014,11500.0
2014-10-08 10:05:00,57.79,57.83,57.78,57.78,13600.0,47.2014,47.2341,47.1933,47.1933,13600.0
2014-10-08 10:10:00,57.78,57.84,57.78,57.8,14800.0,47.1933,47.2423,47.1933,47.2096,14800.0
2014-10-08 10:15:00,57.8,57.8,57.74,57.74,14900.0,47.2096,47.2096,47.1606,47.1606,14900.0
2014-10-08 10:20:00,57.74,57.74,57.71,57.71,15300.0,47.1606,47.1606,47.1361,47.1361,15300.0
2014-10-08 10:25:00,57.72,57.78,57.7,57.76,27900.0,47.1443,47.1933,47.1279,47.1769,27900.0
2014-10-08 10:30:00,57.76,57.77,57.73,57.75,31500.0,47.1769,47.1851,47.1524,47.1688,31500.0
2014-10-08 10:35:00,57.76,57.77,57.71,57.73,7400.0,47.1769,47.1851,47.1361,47.1524,7400.0
2014-10-08 10:40:00,57.72,57.73,57.64,57.67,13600.0,47.1443,47.1524,47.0789,47.1034,13600.0
2014-10-08 10:45:00,57.65,57.69,57.64,57.67,9100.0,47.0871,47.1197,47.0789,47.1034,9100.0
2014-10-08 10:50:00,57.66,57.69,57.65,57.66,9600.0,47.0952,47.1197,47.0871,47.0952,9600.0
2014-10-08 10:55:00,57.65,57.68,57.65,57.67,23100.0,47.0871,47.1116,47.0871,47.1034,23100.0
2014-10-08 11:00:00,57.65,57.68,57.61,57.61,18500.0,47.0871,47.1116,47.0544,47.0544,18500.0
2014-10-08 11:05:00,57.62,57.7,57.62,57.7,8900.0,47.0626,47.1279,47.0626,47.1279,8900.0
2014-10-08 11:10:00,57.7,57.71,57.68,57.68,10000.0,47.1279,47.1361,47.1116,47.1116,10000.0
2014-10-08 11:15:00,57.68,57.68,57.64,57.67,12800.0,47.1116,47.1116,47.0789,47.1034,12800.0
2014-10-08 11:20:00,57.66,57.73,57.65,57.7,7000.0,47.0952,47.1524,47.0871,47.1279,7000.0
2014-10-08 11:25:00,57.7,57.74,57.66,57.72,30400.0,47.1279,47.1606,47.0952,47.1443,30400.0
2014-10-08 11:30:00,57.72,57.74,57.69,57.69,20000.0,47.1443,47.1606,47.1197,47.1197,20000.0
2014-10-08 11:35:00,57.69,57.7,57.61,57.63,35200.0,47.1197,47.1279,47.0544,47.0707,35200.0
2014-10-08 11:40:00,57.63,57.65,57.63,57.63,20200.0,47.0707,47.0871,47.0707,47.0707,20200.0
2014-10-08 11:45:00,57.63,57.65,57.59,57.61,31600.0,47.0707,47.0871,47.0381,47.0544,31600.0
2014-10-08 11:50:00,57.59,57.63,57.58,57.61,4100.0,47.0381,47.0707,47.0299,47.0544,4100.0
2014-10-08 11:55:00,57.59,57.67,57.59,57.66,8800.0,47.0381,47.1034,47.0381,47.0952,8800.0
2014-10-08 12:00:00,57.67,57.7,57.65,57.65,11600.0,47.1034,47.1279,47.0871,47.0871,11600.0
2014-10-08 12:05:00,57.65,57.67,57.61,57.62,8800.0,47.0871,47.1034,47.0544,47.0626,8800.0
2014-10-08 12:10:00,57.61,57.66,57.61,57.66,31600.0,47.0544,47.0952,47.0544,47.0952,31600.0
2014-10-08 12:15:00,57.66,57.68,57.64,57.68,30700.0,47.0952,47.1116,47.0789,47.1116,30700.0
2014-10-08 12:20:00,57.67,57.67,57.61,57.61,6200.0,47.1034,47.1034,47.0544,47.0544,6200.0
2014-10-08 12:25:00,57.61,57.62,57.58,57.58,15000.0,47.0544,47.0626,47.0299,47.0299,15000.0
2014-10-08 12:30:00,57.57,57.57,57.55,57.55,1800.0,47.0217,47.0217,47.0054,47.0054,1800.0
2014-10-08 12:35:00,57.55,57.59,57.55,57.57,7300.0,47.0054,47.0381,47.0054,47.0217,7300.0
2014-10-08 12:40:00,57.57,57.58,57.55,57.56,44300.0,47.0217,47.0299,47.0054,47.0136,44300.0
2014-10-08 12:45:00,57.57,57.58,57.57,57.58,15800.0,47.0217,47.0299,47.0217,47.0299,15800.0
2014-10-08 12:50:00,57.58,57.58,57.57,57.58,6100.0,47.0299,47.0299,47.0217,47.0299,6100.0
2014-10-08 12:55:00,57.57,57.58,57.57,57.58,19000.0,47.0217,47.0299,47.0217,47.0299,19000.0
2014-10-08 13:00:00,57.58,57.61,57.57,57.6,37000.0,47.0299,47.0544,47.0217,47.0462,37000.0
2014-10-08 13:05:00,57.61,57.61,57.56,57.56,28400.0,47.0544,47.0544,47.0136,47.0136,28400.0
2014-10-08 13:10:00,57.56,57.56,57.55,57.56,17800.0,47.0136,47.0136,47.0054,47.0136,17800.0
2014-10-08 13:15:00,57.56,57.57,57.55,57.55,9300.0,47.0136,47.0217,47.0054,47.0054,9300.0
2014-10-08 13:20:00,57.55,57.57,57.53,57.55,11500.0,47.0054,47.0217,46.9891,47.0054,11500.0
2014-10-08 13:25:00,57.55,57.56,57.54,57.55,4800.0,47.0054,47.0136,46.9972,47.0054,4800.0
2014-10-08 13:30:00,57.55,57.57,57.54,57.55,14000.0,47.0054,47.0217,46.9972,47.0054,14000.0
2014-10-08 13:35:00,57.55,57.57,57.54,57.56,23200.0,47.0054,47.0217,46.9972,47.0136,23200.0
2014-10-08 13:40:00,57.57,57.57,57.54,57.55,22300.0,47.0217,47.0217,46.9972,47.0054,22300.0
2014-10-08 13:45:00,57.56,57.58,57.56,57.57,86000.0,47.0136,47.0299,47.0136,47.0217,86000.0
2014-10-08 13:50:00,57.57,57.57,57.57,57.57,10400.0,47.0217,47.0217,47.0217,47.0217,10400.0
2014-10-08 13:55:00,57.57,57.58,57.57,57.57,6900.0,47.0217,47.0299,47.0217,47.0217,6900.0
2014-10-08 14:00:00,57.58,57.71,57.58,57.69,186400.0,47.0299,47.1361,47.0299,47.1197,186400.0
2014-10-08 14:05:00,57.7,57.78,57.69,57.78,80400.0,47.1279,47.1933,47.1197,47.1933,80400.0
2014-10-08 14:10:00,57.78,57.88,57.78,57.86,86300.0,47.1933,47.2749,47.1933,47.2586,86300.0
2014-10-08 14:15:00,57.85,57.98,57.84,57.97,100100.0,47.2504,47.3566,47.2423,47.3484,100100.0
2014-10-08 14:20:00,57.97,58.13,57.97,58.11,66400.0,47.3484,47.4791,47.3484,47.4628,66400.0
2014-10-08 14:25:00,58.12,58.2,58.12,58.2,33600.0,47.471,47.5363,47.471,47.5363,33600.0
2014-10-08 14:30:00,58.2,58.26,58.2,58.26,86000.0,47.5363,47.5853,47.5363,47.5853,86000.0
2014-10-08 14:35:00,58.26,58.34,58.25,58.33,103500.0,47.5853,47.6507,47.5771,47.6425,103500.0
2014-10-08 14:40:00,58.34,58.41,58.32,58.36,149200.0,47.6507,47.7078,47.6343,47.667,149200.0
2014-10-08 14:45:00,58.37,58.41,58.37,58.4,73700.0,47.6752,47.7078,47.6752,47.6997,73700.0
2014-10-08 14:50:00,58.41,58.46,58.41,58.45,37800.0,47.7078,47.7487,47.7078,47.7405,37800.0
2014-10-08 14:55:00,58.44,58.46,58.43,58.45,32000.0,47.7323,47.7487,47.7242,47.7405,32000.0
2014-10-08 15:00:00,58.46,58.53,58.46,58.48,79300.0,47.7487,47.8058,47.7487,47.765,79300.0
2014-10-08 15:05:00,58.48,58.55,58.48,58.51,36100.0,47.765,47.8222,47.765,47.7895,36100.0
2014-10-08 15:10:00,58.51,58.51,58.46,58.5,48500.0,47.7895,47.7895,47.7487,47.7813,48500.0
2014-10-08 15:15:00,58.49,58.51,58.47,58.47,47900.0,47.7732,47.7895,47.7568,47.7568,47900.0
2014-10-08 15:20:00,58.47,58.5,58.46,58.49,75700.0,47.7568,47.7813,47.7487,47.7732,75700.0
2014-10-08 15:25:00,58.49,58.55,58.49,58.53,66100.0,47.7732,47.8222,47.7732,47.8058,66100.0
2014-10-08 15:30:00,58.54,58.54,58.5,58.53,20100.0,47.814,47.814,47.7813,47.8058,20100.0
2014-10-08 15:35:00,58.53,58.55,58.53,58.53,14800.0,47.8058,47.8222,47.8058,47.8058,14800.0
2014-10-08 15:40:00,58.53,58.64,58.53,58.63,42800.0,47.8058,47.8957,47.8058,47.8875,42800.0
2014-10-08 15:45:00,58.62,58.62,58.58,58.61,63700.0,47.8793,47.8793,47.8467,47.8712,63700.0
2014-10-08 15:50:00,58.61,58.64,58.59,58.59,59600.0,47.8712,47.8957,47.8548,47.8548,59600.0
2014-10-08 15:55:00,58.6,58.62,58.58,58.59,169600.0,47.863,47.8793,47.8467,47.8548,169600.0
2014-10-09 09:30:00,58.45,58.5,58.21,58.45,53500.0,47.7405,47.7813,47.5445,47.7405,53500.0
2014-10-09 09:35:00,58.46,58.5,58.37,58.46,37700.0,47.7487,47.7813,47.6752,47.7487,37700.0
2014-10-09 09:40:00,58.45,58.45,58.37,58.42,38400.0,47.7405,47.7405,47.6752,47.716,38400.0
2014-10-09 09:45:00,58.4,58.42,58.37,58.39,83800.0,47.6997,47.716,47.6752,47.6915,83800.0
2014-10-09 09:50:00,58.37,58.37,58.3,58.34,30600.0,47.6752,47.6752,47.618,47.6507,30600.0
2014-10-09 09:55:00,58.34,58.34,58.15,58.18,79700.0,47.6507,47.6507,47.4955,47.52,79700.0
2014-10-09 10:00:00,58.18,58.21,58.16,58.17,78900.0,47.52,47.5445,47.5036,47.5118,78900.0
2014-10-09 10:05:00,58.17,58.17,58.06,58.07,36400.0,47.5118,47.5118,47.422,47.4301,36400.0
2014-10-09 10:10:00,58.07,58.07,58.02,58.07,49100.0,47.4301,47.4301,47.3893,47.4301,49100.0
2014-10-09 10:15:00,58.07,58.1,58.0,58.04,88700.0,47.4301,47.4546,47.3729,47.4056,88700.0
2014-10-09 10:20:00,58.04,58.04,58.0,58.0,19300.0,47.4056,47.4056,47.3729,47.3729,19300.0
2014-10-09 10:25:00,58.0,58.0,57.95,57.98,27000.0,47.3729,47.3729,47.3321,47.3566,27000.0
2014-10-09 10:30:00,57.97,57.97,57.8,57.82,51000.0,47.3484,47.3484,47.2096,47.2259,51000.0
2014-10-09 10:35:00,57.81,57.81,57.67,57.67,67200.0,47.2178,47.2178,47.1034,47.1034,67200.0
2014-10-09 10:40:00,57.7,57.8,57.66,57.79,28700.0,47.1279,47.2096,47.0952,47.2014,28700.0
2014-10-09 10:45:00,57.76,57.81,57.75,57.78,7700.0,47.1769,47.2178,47.1688,47.1933,7700.0
2014-10-09 10:50:00,57.78,57.79,57.69,57.69,11100.0,47.1933,47.2014,47.1197,47.1197,11100.0
2014-10-09 10:55:00,57.72,57.97,57.72,57.97,20500.0,47.1443,47.3484,47.1443,47.3484,20500.0
2014-10-09 11:00:00,57.97,57.98,57.84,57.84,44600.0,47.3484,47.3566,47.2423,47.2423,44600.0
2014-10-09 11:05:00,57.84,58.01,57.83,58.01,87100.0,47.2423,47.3811,47.2341,47.3811,87100.0
2014-10-09 11:10:00,58.0,58.11,57.96,58.06,28900.0,47.3729,47.4628,47.3403,47.422,28900.0
2014-10-09 11:15:00,58.06,58.06,57.97,57.98,15100.0,47.422,47.422,47.3484,47.3566,15100.0
2014-10-09 11:20:00,57.98,58.03,57.92,57.94,11400.0,47.3566,47.3975,47.3076,47.3239,11400.0
2014-10-09 11:25:00,57.95,57.96,57.88,57.88,29500.0,47.3321,47.3403,47.2749,47.2749,29500.0
2014-10-09 11:30:00,57.89,57.9,57.82,57.84,29300.0,47.2831,47.2913,47.2259,47.2423,29300.0
2014-10-09 11:35:00,57.84,57.86,57.75,57.78,50300.0,47.2423,47.2586,47.1688,47.1933,50300.0
2014-10-09 11:40:00,57.78,57.78,57.66,57.66,13500.0,47.1933,47.1933,47.0952,47.0952,13500.0
2014-10-09 11:45:00,57.66,57.71,57.6,57.63,26600.0,47.0952,47.1361,47.0462,47.0707,26600.0
2014-10-09 11:50:00,57.63,57.66,57.56,57.58,9500.0,47.0707,47.0952,47.0136,47.0299,9500.0
2014-10-09 11:55:00,57.57,57.58,57.47,57.5,33700.0,47.0217,47.0299,46.9401,46.9646,33700.0
2014-10-09 12:00:00,57.5,57.54,57.48,57.51,12600.0,46.9646,46.9972,46.9482,46.9727,12600.0
2014-10-09 12:05:00,57.53,57.53,57.47,57.49,38200.0,46.9891,46.9891,46.9401,46.9564,38200.0
2014-10-09 12:10:00,57.48,57.51,57.39,57.44,17200.0,46.9482,46.9727,46.8747,46.9156,17200.0
2014-10-09 12:15:00,57.43,57.5,57.38,57.44,103300.0,46.9074,46.9646,46.8665,46.9156,103300.0
2014-10-09 12:20:00,57.44,57.44,57.4,57.4,7600.0,46.9156,46.9156,46.8829,46.8829,7600.0
2014-10-09 12:25:00,57.41,57.41,57.28,57.29,41500.0,46.8911,46.8911,46.7849,46.793,41500.0
2014-10-09 12:30:00,57.29,57.33,57.23,57.3,50500.0,46.793,46.8257,46.744,46.8012,50500.0
2014-10-09 12:35:00,57.3,57.34,57.29,57.29,41700.0,46.8012,46.8339,46.793,46.793,41700.0
2014-10-09 12:40:00,57.28,57.38,57.26,57.38,21800.0,46.7849,46.8665,46.7685,46.8665,21800.0
2014-10-09 12:45:00,57.38,57.45,57.34,57.43,27300.0,46.8665,46.9237,46.8339,46.9074,27300.0
2014-10-09 12:50:00,57.44,57.54,57.43,57.53,22500.0,46.9156,46.9972,46.9074,46.9891,22500.0
2014-10-09 12:55:00,57.52,57.58,57.47,57.56,4200.0,46.9809,47.0299,46.9401,47.0136,4200.0
2014-10-09 13:00:00,57.57,57.57,57.41,57.42,19600.0,47.0217,47.0217,46.8911,46.8992,19600.0
2014-10-09 13:05:00,57.45,57.45,57.35,57.36,31300.0,46.9237,46.9237,46.842,46.8502,31300.0
2014-10-09 13:10:00,57.35,57.37,57.3,57.37,28800.0,46.842,46.8584,46.8012,46.8584,28800.0
2014-10-09 13:15:00,57.37,57.49,57.36,57.42,41900.0,46.8584,46.9564,46.8502,46.8992,41900.0
2014-10-09 13:20:00,57.43,57.57,57.41,57.54,22300.0,46.9074,47.0217,46.8911,46.9972,22300.0
2014-10-09 13:25:00,57.55,57.58,57.54,57.55,37600.0,47.0054,47.0299,46.9972,47.0054,37600.0
2014-10-09 13:30:00,57.55,57.67,57.51,57.67,54300.0,47.0054,47.1034,46.9727,47.1034,54300.0
2014-10-09 13:35:00,57.68,57.77,57.68,57.75,30600.0,47.1116,47.1851,47.1116,47.1688,30600.0
2014-10-09 13:40:00,57.75,57.75,57.65,57.66,47800.0,47.1688,47.1688,47.0871,47.0952,47800.0
2014-10-09 13:45:00,57.66,57.68,57.51,57.55,54400.0,47.0952,47.1116,46.9727,47.0054,54400.0
2014-10-09 13:50:00,57.56,57.58,57.34,57.5,120200.0,47.0136,47.0299,46.8339,46.9646,120200.0
2014-10-09 13:55:00,57.51,57.6,57.51,57.58,16900.0,46.9727,47.0462,46.9727,47.0299,16900.0
2014-10-09 14:00:00,57.57,57.57,57.48,57.55,26600.0,47.0217,47.0217,46.9482,47.0054,26600.0
2014-10-09 14:05:00,57.57,57.62,57.53,57.57,8000.0,47.0217,47.0626,46.9891,47.0217,8000.0
2014-10-09 14:10:00,57.59,57.59,57.5,57.51,9800.0,47.0381,47.0381,46.9646,46.9727,9800.0
2014-10-09 14:15:00,57.52,57.57,57.44,57.49,38000.0,46.9809,47.0217,46.9156,46.9564,38000.0
2014-10-09 14:20:00,57.49,57.5,57.4,57.44,30800.0,46.9564,46.9646,46.8829,46.9156,30800.0
2014-10-09 14:25:00,57.47,57.5,57.41,57.42,19400.0,46.9401,46.9646,46.8911,46.8992,19400.0
2014-10-09 14:30:00,57.4,57.44,57.36,57.37,35400.0,46.8829,46.9156,46.8502,46.8584,35400.0
2014-10-09 14:35:00,57.37,57.57,57.37,57.54,41100.0,46.8584,47.0217,46.8584,46.9972,41100.0
2014-10-09 14:40:00,57.55,57.59,57.52,57.57,13500.0,47.0054,47.0381,46.9809,47.0217,13500.0
2014-10-09 14:45:00,57.58,57.59,57.46,57.47,12700.0,47.0299,47.0381,46.9319,46.9401,12700.0
2014-10-09 14:50:00,57.46,57.58,57.46,57.52,13200.0,46.9319,47.0299,46.9319,46.9809,13200.0
2014-10-09 14:55:00,57.52,57.52,57.41,57.42,29400.0,46.9809,46.9809,46.8911,46.8992,29400.0
2014-10-09 15:00:00,57.42,57.49,57.39,57.49,34100.0,46.8992,46.9564,46.8747,46.9564,34100.0
2014-10-09 15:05:00,57.5,57.51,57.41,57.46,78200.0,46.9646,46.9727,46.8911,46.9319,78200.0
2014-10-09 15:10:00,57.46,57.61,57.45,57.57,59300.0,46.9319,47.0544,46.9237,47.0217,59300.0
2014-10-09 15:15:00,57.57,57.68,57.53,57.63,36000.0,47.0217,47.1116,46.9891,47.0707,36000.0
2014-10-09 15:20:00,57.63,57.65,57.56,57.6,24600.0,47.0707,47.0871,47.0136,47.0462,24600.0
2014-10-09 15:25:00,57.6,57.68,57.57,57.66,33800.0,47.0462,47.1116,47.0217,47.0952,33800.0
2014-10-09 15:30:00,57.67,57.75,57.65,57.7,36300.0,47.1034,47.1688,47.0871,47.1279,36300.0
2014-10-09 15:35:00,57.71,57.75,57.61,57.67,46400.0,47.1361,47.1688,47.0544,47.1034,46400.0
2014-10-09 15:40:00,57.68,57.7,57.54,57.58,53800.0,47.1116,47.1279,46.9972,47.0299,53800.0
2014-10-09 15:45:00,57.57,57.6,57.52,57.6,39400.0,47.0217,47.0462,46.9809,47.0462,39400.0
2014-10-09 15:50:00,57.59,57.65,57.57,57.65,59200.0,47.0381,47.0871,47.0217,47.0871,59200.0
2014-10-09 15:55:00,57.65,57.69,57.57,57.61,237600.0,47.0871,47.1197,47.0217,47.0544,237600.0
2014-10-10 09:30:00,56.92,56.92,56.64,56.77,336300.0,46.4908,46.4908,46.2621,46.3683,336300.0
2014-10-10 09:35:00,56.76,56.93,56.75,56.93,115500.0,46.3601,46.499,46.352,46.499,115500.0
2014-10-10 09:40:00,56.93,57.01,56.89,57.01,63600.0,46.499,46.5643,46.4663,46.5643,63600.0
2014-10-10 09:45:00,57.02,57.05,56.99,56.99,106100.0,46.5725,46.597,46.548,46.548,106100.0
2014-10-10 09:50:00,56.98,56.98,56.87,56.88,222400.0,46.5398,46.5398,46.45,46.4582,222400.0
2014-10-10 09:55:00,56.88,56.94,56.88,56.91,17400.0,46.4582,46.5072,46.4582,46.4827,17400.0
2014-10-10 10:00:00,56.9,56.93,56.84,56.84,85400.0,46.4745,46.499,46.4255,46.4255,85400.0
2014-10-10 10:05:00,56.84,56.86,56.79,56.79,206600.0,46.4255,46.4418,46.3847,46.3847,206600.0
2014-10-10 10:10:00,56.8,56.84,56.76,56.77,98900.0,46.3928,46.4255,46.3601,46.3683,98900.0
2014-10-10 10:15:00,56.77,56.8,56.73,56.77,78600.0,46.3683,46.3928,46.3356,46.3683,78600.0
2014-10-10 10:20:00,56.77,56.77,56.69,56.69,61500.0,46.3683,46.3683,46.303,46.303,61500.0
2014-10-10 10:25:00,56.69,56.71,56.63,56.64,134000.0,46.303,46.3193,46.254,46.2621,134000.0
2014-10-10 10:30:00,56.64,56.64,56.56,56.6,61100.0,46.2621,46.2621,46.1968,46.2295,61100.0
2014-10-10 10:35:00,56.59,56.66,56.58,56.63,101500.0,46.2213,46.2785,46.2131,46.254,101500.0
2014-10-10 10:40:00,56.62,56.66,56.59,56.66,89900.0,46.2458,46.2785,46.2213,46.2785,89900.0
2014-10-10 10:45:00,56.66,56.69,56.6,56.69,51500.0,46.2785,46.303,46.2295,46.303,51500.0
2014-10-10 10:50:00,56.69,56.77,56.66,56.68,53400.0,46.303,46.3683,46.2785,46.2948,53400.0
2014-10-10 10:55:00,56.67,56.71,56.65,56.66,39400.0,46.2866,46.3193,46.2703,46.2785,39400.0
2014-10-10 11:00:00,56.66,56.73,56.66,56.72,36000.0,46.2785,46.3356,46.2785,46.3275,36000.0
2014-10-10 11:05:00,56.72,56.73,56.68,56.71,26500.0,46.3275,46.3356,46.2948,46.3193,26500.0
2014-10-10 11:10:00,56.71,56.71,56.65,56.67,62900.0,46.3193,46.3193,46.2703,46.2866,62900.0
2014-10-10 11:15:00,56.67,56.68,56.64,56.68,88200.0,46.2866,46.2948,46.2621,46.2948,88200.0
2014-10-10 11:20:00,56.68,56.72,56.65,56.67,43500.0,46.2948,46.3275,46.2703,46.2866,43500.0
2014-10-10 11:25:00,56.67,56.68,56.64,56.66,40100.0,46.2866,46.2948,46.2621,46.2785,40100.0
2014-10-10 11:30:00,56.66,56.68,56.64,56.65,35700.0,46.2785,46.2948,46.2621,46.2703,35700.0
2014-10-10 11:35:00,56.65,56.72,56.65,56.71,44800.0,46.2703,46.3275,46.2703,46.3193,44800.0
2014-10-10 11:40:00,56.71,56.71,56.63,56.66,48100.0,46.3193,46.3193,46.254,46.2785,48100.0
2014-10-10 11:45:00,56.65,56.72,56.65,56.72,42600.0,46.2703,46.3275,46.2703,46.3275,42600.0
2014-10-10 11:50:00,56.73,56.77,56.73,56.75,34100.0,46.3356,46.3683,46.3356,46.352,34100.0
2014-10-10 11:55:00,56.75,56.75,56.72,56.72,23600.0,46.352,46.352,46.3275,46.3275,23600.0
2014-10-10 12:00:00,56.73,56.85,56.73,56.85,42000.0,46.3356,46.4337,46.3356,46.4337,42000.0
2014-10-10 12:05:00,56.85,56.85,56.8,56.8,30300.0,46.4337,46.4337,46.3928,46.3928,30300.0
2014-10-10 12:10:00,56.81,56.86,56.79,56.86,16900.0,46.401,46.4418,46.3847,46.4418,16900.0
2014-10-10 12:15:00,56.85,56.86,56.8,56.8,38200.0,46.4337,46.4418,46.3928,46.3928,38200.0
2014-10-10 12:20:00,56.8,56.83,56.78,56.8,26700.0,46.3928,46.4173,46.3765,46.3928,26700.0
2014-10-10 12:25:00,56.8,56.84,56.78,56.78,24400.0,46.3928,46.4255,46.3765,46.3765,24400.0
2014-10-10 12:30:00,56.81,56.92,56.81,56.87,113700.0,46.401,46.4908,46.401,46.45,113700.0
2014-10-10 12:35:00,56.87,56.9,56.82,56.82,85900.0,46.45,46.4745,46.4092,46.4092,85900.0
2014-10-10 12:40:00,56.82,56.87,56.82,56.85,21100.0,46.4092,46.45,46.4092,46.4337,21100.0
2014-10-10 12:45:00,56.85,56.88,56.83,56.87,15200.0,46.4337,46.4582,46.4173,46.45,15200.0
2014-10-10 12:50:00,56.88,56.88,56.81,56.82,29200.0,46.4582,46.4582,46.401,46.4092,29200.0
2014-10-10 12:55:00,56.84,56.84,56.81,56.81,30800.0,46.4255,46.4255,46.401,46.401,30800.0
2014-10-10 13:00:00,56.81,56.84,56.77,56.77,24000.0,46.401,46.4255,46.3683,46.3683,24000.0
2014-10-10 13:05:00,56.78,56.8,56.77,56.8,19900.0,46.3765,46.3928,46.3683,46.3928,19900.0
2014-10-10 13:10:00,56.8,56.81,56.78,56.78,16800.0,46.3928,46.401,46.3765,46.3765,16800.0
2014-10-10 13:15:00,56.78,56.78,56.74,56.74,23100.0,46.3765,46.3765,46.3438,46.3438,23100.0
2014-10-10 13:20:00,56.74,56.76,56.73,56.76,22800.0,46.3438,46.3601,46.3356,46.3601,22800.0
2014-10-10 13:25:00,56.75,56.76,56.71,56.72,47500.0,46.352,46.3601,46.3193,46.3275,47500.0
2014-10-10 13:30:00,56.71,56.74,56.7,56.7,17600.0,46.3193,46.3438,46.3111,46.3111,17600.0
2014-10-10 13:35:00,56.7,56.83,56.7,56.83,51400.0,46.3111,46.4173,46.3111,46.4173,51400.0
2014-10-10 13:40:00,56.82,56.84,56.8,56.83,20900.0,46.4092,46.4255,46.3928,46.4173,20900.0
2014-10-10 13:45:00,56.82,56.82,56.74,56.79,35600.0,46.4092,46.4092,46.3438,46.3847,35600.0
2014-10-10 13:50:00,56.79,56.8,56.75,56.77,16000.0,46.3847,46.3928,46.352,46.3683,16000.0
2014-10-10 13:55:00,56.76,56.79,56.75,56.76,9500.0,46.3601,46.3847,46.352,46.3601,9500.0
2014-10-10 14:00:00,56.77,56.8,56.76,56.79,18900.0,46.3683,46.3928,46.3601,46.3847,18900.0
2014-10-10 14:05:00,56.78,56.8,56.76,56.77,15800.0,46.3765,46.3928,46.3601,46.3683,15800.0
2014-10-10 14:10:00,56.77,56.77,56.74,56.74,16100.0,46.3683,46.3683,46.3438,46.3438,16100.0
2014-10-10 14:15:00,56.73,56.77,56.71,56.71,34800.0,46.3356,46.3683,46.3193,46.3193,34800.0
2014-10-10 14:20:00,56.72,56.73,56.71,56.73,30100.0,46.3275,46.3356,46.3193,46.3356,30100.0
2014-10-10 14:25:00,56.74,56.74,56.69,56.72,18000.0,46.3438,46.3438,46.303,46.3275,18000.0
2014-10-10 14:30:00,56.71,56.71,56.69,56.69,13200.0,46.3193,46.3193,46.303,46.303,13200.0
2014-10-10 14:35:00,56.69,56.69,56.65,56.66,19800.0,46.303,46.303,46.2703,46.2785,19800.0
2014-10-10 14:40:00,56.65,56.68,56.63,56.68,31800.0,46.2703,46.2948,46.254,46.2948,31800.0
2014-10-10 14:45:00,56.67,56.67,56.63,56.64,27300.0,46.2866,46.2866,46.254,46.2621,27300.0
2014-10-10 14:50:00,56.64,56.67,56.63,56.63,22100.0,46.2621,46.2866,46.254,46.254,22100.0
2014-10-10 14:55:00,56.63,56.64,56.6,56.6,32500.0,46.254,46.2621,46.2295,46.2295,32500.0
2014-10-10 15:00:00,56.6,56.61,56.57,56.57,23400.0,46.2295,46.2376,46.205,46.205,23400.0
2014-10-10 15:05:00,56.57,56.57,56.51,56.51,20200.0,46.205,46.205,46.156,46.156,20200.0
2014-10-10 15:10:00,56.51,56.55,56.5,56.52,45800.0,46.156,46.1886,46.1478,46.1641,45800.0
2014-10-10 15:15:00,56.52,56.54,56.49,56.53,59600.0,46.1641,46.1805,46.1396,46.1723,59600.0
2014-10-10 15:20:00,56.53,56.69,56.53,56.63,131900.0,46.1723,46.303,46.1723,46.254,131900.0
2014-10-10 15:25:00,56.63,56.63,56.59,56.61,51400.0,46.254,46.254,46.2213,46.2376,51400.0
2014-10-10 15:30:00,56.62,56.63,56.54,56.56,42200.0,46.2458,46.254,46.1805,46.1968,42200.0
2014-10-10 15:35:00,56.56,56.61,56.56,56.58,36500.0,46.1968,46.2376,46.1968,46.2131,36500.0
2014-10-10 15:40:00,56.59,56.59,56.53,56.56,57000.0,46.2213,46.2213,46.1723,46.1968,57000.0
2014-10-10 15:45:00,56.55,56.56,56.46,56.47,68200.0,46.1886,46.1968,46.1151,46.1233,68200.0
2014-10-10 15:50:00,56.47,56.49,56.45,56.46,88900.0,46.1233,46.1396,46.1069,46.1151,88900.0
2014-10-10 15:55:00,56.45,56.5,56.43,56.48,262800.0,46.1069,46.1478,46.0906,46.1315,262800.0
2014-10-13 09:30:00,57.54,57.66,57.4,57.63,221900.0,46.9972,47.0952,46.8829,47.0707,221900.0
2014-10-13 09:35:00,57.63,57.7,57.57,57.64,126300.0,47.0707,47.1279,47.0217,47.0789,126300.0
2014-10-13 09:40:00,57.65,57.67,57.53,57.54,91300.0,47.0871,47.1034,46.9891,46.9972,91300.0
2014-10-13 09:45:00,57.53,57.55,57.48,57.49,70600.0,46.9891,47.0054,46.9482,46.9564,70600.0
2014-10-13 09:50:00,57.5,57.5,57.42,57.46,26800.0,46.9646,46.9646,46.8992,46.9319,26800.0
2014-10-13 09:55:00,57.45,57.53,57.41,57.49,79700.0,46.9237,46.9891,46.8911,46.9564,79700.0
2014-10-13 10:00:00,57.51,57.56,57.49,57.53,50200.0,46.9727,47.0136,46.9564,46.9891,50200.0
2014-10-13 10:05:00,57.54,57.55,57.44,57.45,30200.0,46.9972,47.0054,46.9156,46.9237,30200.0
2014-10-13 10:10:00,57.44,57.47,57.43,57.45,12900.0,46.9156,46.9401,46.9074,46.9237,12900.0
2014-10-13 10:15:00,57.46,57.46,57.4,57.41,27500.0,46.9319,46.9319,46.8829,46.8911,27500.0
2014-10-13 10:20:00,57.41,57.48,57.4,57.44,42100.0,46.8911,46.9482,46.8829,46.9156,42100.0
2014-10-13 10:25:00,57.43,57.43,57.37,57.38,27500.0,46.9074,46.9074,46.8584,46.8665,27500.0
2014-10-13 10:30:00,57.38,57.44,57.38,57.42,22400.0,46.8665,46.9156,46.8665,46.8992,22400.0
2014-10-13 10:35:00,57.42,57.44,57.38,57.42,17000.0,46.8992,46.9156,46.8665,46.8992,17000.0
2014-10-13 10:40:00,57.42,57.42,57.28,57.3,26800.0,46.8992,46.8992,46.7849,46.8012,26800.0
2014-10-13 10:45:00,57.3,57.38,57.3,57.34,12100.0,46.8012,46.8665,46.8012,46.8339,12100.0
2014-10-13 10:50:00,57.34,57.43,57.34,57.43,11000.0,46.8339,46.9074,46.8339,46.9074,11000.0
2014-10-13 10:55:00,57.44,57.47,57.41,57.43,37800.0,46.9156,46.9401,46.8911,46.9074,37800.0
2014-10-13 11:00:00,57.43,57.51,57.41,57.48,40200.0,46.9074,46.9727,46.8911,46.9482,40200.0
2014-10-13 11:05:00,57.48,57.51,57.46,57.46,13000.0,46.9482,46.9727,46.9319,46.9319,13000.0
2014-10-13 11:10:00,57.46,57.46,57.41,57.44,9600.0,46.9319,46.9319,46.8911,46.9156,9600.0
2014-10-13 11:15:00,57.43,57.43,57.35,57.35,35200.0,46.9074,46.9074,46.842,46.842,35200.0
2014-10-13 11:20:00,57.34,57.39,57.34,57.39,6800.0,46.8339,46.8747,46.8339,46.8747,6800.0
2014-10-13 11:25:00,57.41,57.42,57.35,57.35,25500.0,46.8911,46.8992,46.842,46.842,25500.0
2014-10-13 11:30:00,57.36,57.42,57.36,57.4,35500.0,46.8502,46.8992,46.8502,46.8829,35500.0
2014-10-13 11:35:00,57.4,57.41,57.34,57.34,27000.0,46.8829,46.8911,46.8339,46.8339,27000.0
2014-10-13 11:40:00,57.35,57.41,57.35,57.39,16300.0,46.842,46.8911,46.842,46.8747,16300.0
2014-10-13 11:45:00,57.4,57.46,57.4,57.44,8500.0,46.8829,46.9319,46.8829,46.9156,8500.0
2014-10-13 11:50:00,57.45,57.47,57.43,57.43,7400.0,46.9237,46.9401,46.9074,46.9074,7400.0
2014-10-13 11:55:00,57.43,57.45,57.4,57.42,5800.0,46.9074,46.9237,46.8829,46.8992,5800.0
2014-10-13 12:00:00,57.42,57.44,57.39,57.42,17700.0,46.8992,46.9156,46.8747,46.8992,17700.0
2014-10-13 12:05:00,57.41,57.42,57.39,57.4,4200.0,46.8911,46.8992,46.8747,46.8829,4200.0
2014-10-13 12:10:00,57.4,57.43,57.4,57.41,12100.0,46.8829,46.9074,46.8829,46.8911,12100.0
2014-10-13 12:15:00,57.4,57.46,57.39,57.44,6000.0,46.8829,46.9319,46.8747,46.9156,6000.0
2014-10-13 12:20:00,57.45,57.46,57.44,57.45,17700.0,46.9237,46.9319,46.9156,46.9237,17700.0
2014-10-13 12:25:00,57.46,57.52,57.44,57.52,19900.0,46.9319,46.9809,46.9156,46.9809,19900.0
2014-10-13 12:30:00,57.52,57.57,57.5,57.54,50100.0,46.9809,47.0217,46.9646,46.9972,50100.0
2014-10-13 12:35:00,57.56,57.56,57.52,57.52,30800.0,47.0136,47.0136,46.9809,46.9809,30800.0
2014-10-13 12:40:00,57.52,57.59,57.52,57.56,29500.0,46.9809,47.0381,46.9809,47.0136,29500.0
2014-10-13 12:45:00,57.55,57.56,57.54,57.54,15100.0,47.0054,47.0136,46.9972,46.9972,15100.0
2014-10-13 12:50:00,57.53,57.56,57.53,57.55,6900.0,46.9891,47.0136,46.9891,47.0054,6900.0
2014-10-13 12:55:00,57.54,57.55,57.53,57.53,10500.0,46.9972,47.0054,46.9891,46.9891,10500.0
2014-10-13 13:00:00,57.54,57.55,57.53,57.54,6100.0,46.9972,47.0054,46.9891,46.9972,6100.0
2014-10-13 13:05:00,57.55,57.56,57.54,57.55,8300.0,47.0054,47.0136,46.9972,47.0054,8300.0
2014-10-13 13:10:00,57.55,57.56,57.51,57.52,7600.0,47.0054,47.0136,46.9727,46.9809,7600.0
2014-10-13 13:15:00,57.5,57.5,57.47,57.5,10800.0,46.9646,46.9646,46.9401,46.9646,10800.0
2014-10-13 13:20:00,57.5,57.51,57.49,57.5,50600.0,46.9646,46.9727,46.9564,46.9646,50600.0
2014-10-13 13:25:00,57.51,57.56,57.5,57.56,23900.0,46.9727,47.0136,46.9646,47.0136,23900.0
2014-10-13 13:30:00,57.55,57.56,57.51,57.54,14200.0,47.0054,47.0136,46.9727,46.9972,14200.0
2014-10-13 13:35:00,57.54,57.59,57.54,57.57,32700.0,46.9972,47.0381,46.9972,47.0217,32700.0
2014-10-13 13:40:00,57.57,57.58,57.56,57.56,12500.0,47.0217,47.0299,47.0136,47.0136,12500.0
2014-10-13 13:45:00,57.56,57.57,57.54,57.54,29200.0,47.0136,47.0217,46.9972,46.9972,29200.0
2014-10-13 13:50:00,57.55,57.58,57.54,57.58,27700.0,47.0054,47.0299,46.9972,47.0299,27700.0
2014-10-13 13:55:00,57.57,57.57,57.51,57.56,16600.0,47.0217,47.0217,46.9727,47.0136,16600.0
2014-10-13 14:00:00,57.56,57.56,57.52,57.53,21000.0,47.0136,47.0136,46.9809,46.9891,21000.0
2014-10-13 14:05:00,57.54,57.59,57.54,57.59,29300.0,46.9972,47.0381,46.9972,47.0381,29300.0
2014-10-13 14:10:00,57.58,57.59,57.56,57.58,5600.0,47.0299,47.0381,47.0136,47.0299,5600.0
2014-10-13 14:15:00,57.57,57.57,57.54,57.55,24100.0,47.0217,47.0217,46.9972,47.0054,24100.0
2014-10-13 14:20:00,57.54,57.57,57.54,57.56,11300.0,46.9972,47.0217,46.9972,47.0136,11300.0
2014-10-13 14:25:00,57.57,57.58,57.56,57.58,7600.0,47.0217,47.0299,47.0136,47.0299,7600.0
2014-10-13 14:30:00,57.58,57.58,57.54,57.55,13800.0,47.0299,47.0299,46.9972,47.0054,13800.0
2014-10-13 14:35:00,57.56,57.57,57.54,57.56,9200.0,47.0136,47.0217,46.9972,47.0136,9200.0
2014-10-13 14:40:00,57.56,57.56,57.53,57.54,11400.0,47.0136,47.0136,46.9891,46.9972,11400.0
2014-10-13 14:45:00,57.53,57.53,57.5,57.5,23100.0,46.9891,46.9891,46.9646,46.9646,23100.0
2014-10-13 14:50:00,57.49,57.54,57.49,57.51,8000.0,46.9564,46.9972,46.9564,46.9727,8000.0
2014-10-13 14:55:00,57.5,57.5,57.45,57.47,30100.0,46.9646,46.9646,46.9237,46.9401,30100.0
2014-10-13 15:00:00,57.47,57.5,57.45,57.45,11700.0,46.9401,46.9646,46.9237,46.9237,11700.0
2014-10-13 15:05:00,57.46,57.47,57.42,57.43,16800.0,46.9319,46.9401,46.8992,46.9074,16800.0
2014-10-13 15:10:00,57.43,57.49,57.43,57.49,10600.0,46.9074,46.9564,46.9074,46.9564,10600.0
2014-10-13 15:15:00,57.49,57.49,57.4,57.41,6900.0,46.9564,46.9564,46.8829,46.8911,6900.0
2014-10-13 15:20:00,57.41,57.43,57.38,57.41,20600.0,46.8911,46.9074,46.8665,46.8911,20600.0
2014-10-13 15:25:00,57.42,57.45,57.4,57.45,30600.0,46.8992,46.9237,46.8829,46.9237,30600.0
2014-10-13 15:30:00,57.44,57.44,57.27,57.31,125900.0,46.9156,46.9156,46.7767,46.8094,125900.0
2014-10-13 15:35:00,57.31,57.31,57.22,57.22,41100.0,46.8094,46.8094,46.7359,46.7359,41100.0
2014-10-13 15:40:00,57.23,57.27,57.18,57.18,49800.0,46.744,46.7767,46.7032,46.7032,49800.0
2014-10-13 15:45:00,57.18,57.2,57.13,57.13,84800.0,46.7032,46.7195,46.6624,46.6624,84800.0
2014-10-13 15:50:00,57.12,57.13,56.99,57.0,76100.0,46.6542,46.6624,46.548,46.5562,76100.0
2014-10-13 15:55:00,57.01,57.03,56.96,56.98,136700.0,46.5643,46.5807,46.5235,46.5398,136700.0
2014-10-14 09:30:00,57.3,57.3,57.11,57.18,104200.0,46.8012,46.8012,46.646,46.7032,104200.0
2014-10-14 09:35:00,57.19,57.25,57.19,57.21,41000.0,46.7114,46.7604,46.7114,46.7277,41000.0
2014-10-14 09:40:00,57.21,57.25,57.19,57.22,111100.0,46.7277,46.7604,46.7114,46.7359,111100.0
2014-10-14 09:45:00,57.22,57.24,57.15,57.15,44800.0,46.7359,46.7522,46.6787,46.6787,44800.0
2014-10-14 09:50:00,57.16,57.16,57.1,57.11,25200.0,46.6869,46.6869,46.6379,46.646,25200.0
2014-10-14 09:55:00,57.1,57.1,56.98,57.03,48800.0,46.6379,46.6379,46.5398,46.5807,48800.0
2014-10-14 10:00:00,57.02,57.11,56.98,57.11,54100.0,46.5725,46.646,46.5398,46.646,54100.0
2014-10-14 10:05:00,57.1,57.12,57.03,57.12,51500.0,46.6379,46.6542,46.5807,46.6542,51500.0
2014-10-14 10:10:00,57.11,57.14,57.07,57.11,26100.0,46.646,46.6705,46.6133,46.646,26100.0
2014-10-14 10:15:00,57.12,57.12,57.03,57.03,56100.0,46.6542,46.6542,46.5807,46.5807,56100.0
2014-10-14 10:20:00,57.04,57.06,57.0,57.0,31600.0,46.5888,46.6052,46.5562,46.5562,31600.0
2014-10-14 10:25:00,57.0,57.1,57.0,57.08,18400.0,46.5562,46.6379,46.5562,46.6215,18400.0
2014-10-14 10:30:00,57.08,57.08,57.02,57.05,19100.0,46.6215,46.6215,46.5725,46.597,19100.0
2014-10-14 10:35:00,57.06,57.12,57.06,57.1,27100.0,46.6052,46.6542,46.6052,46.6379,27100.0
2014-10-14 10:40:00,57.11,57.13,57.08,57.12,24700.0,46.646,46.6624,46.6215,46.6542,24700.0
2014-10-14 10:45:00,57.12,57.16,57.11,57.16,31100.0,46.6542,46.6869,46.646,46.6869,31100.0
2014-10-14 10:50:00,57.16,57.24,57.16,57.19,67600.0,46.6869,46.7522,46.6869,46.7114,67600.0
2014-10-14 10:55:00,57.18,57.22,57.13,57.15,48800.0,46.7032,46.7359,46.6624,46.6787,48800.0
2014-10-14 11:00:00,57.17,57.21,57.15,57.17,36600.0,46.695,46.7277,46.6787,46.695,36600.0
2014-10-14 11:05:00,57.16,57.22,57.14,57.2,31600.0,46.6869,46.7359,46.6705,46.7195,31600.0
2014-10-14 11:10:00,57.19,57.23,57.19,57.21,36100.0,46.7114,46.744,46.7114,46.7277,36100.0
2014-10-14 11:15:00,57.22,57.3,57.22,57.27,52600.0,46.7359,46.8012,46.7359,46.7767,52600.0
2014-10-14 11:20:00,57.28,57.28,57.24,57.27,36800.0,46.7849,46.7849,46.7522,46.7767,36800.0
2014-10-14 11:25:00,57.27,57.28,57.22,57.24,28900.0,46.7767,46.7849,46.7359,46.7522,28900.0
2014-10-14 11:30:00,57.24,57.27,57.22,57.23,28300.0,46.7522,46.7767,46.7359,46.744,28300.0
2014-10-14 11:35:00,57.23,57.27,57.23,57.26,21100.0,46.744,46.7767,46.744,46.7685,21100.0
2014-10-14 11:40:00,57.27,57.36,57.27,57.36,41000.0,46.7767,46.8502,46.7767,46.8502,41000.0
2014-10-14 11:45:00,57.36,57.39,57.32,57.36,32000.0,46.8502,46.8747,46.8175,46.8502,32000.0
2014-10-14 11:50:00,57.36,57.4,57.33,57.39,29400.0,46.8502,46.8829,46.8257,46.8747,29400.0
2014-10-14 11:55:00,57.39,57.4,57.35,57.38,39400.0,46.8747,46.8829,46.842,46.8665,39400.0
2014-10-14 12:00:00,57.38,57.39,57.36,57.39,27100.0,46.8665,46.8747,46.8502,46.8747,27100.0
2014-10-14 12:05:00,57.4,57.44,57.4,57.43,23800.0,46.8829,46.9156,46.8829,46.9074,23800.0
2014-10-14 12:10:00,57.42,57.43,57.39,57.42,19100.0,46.8992,46.9074,46.8747,46.8992,19100.0
2014-10-14 12:15:00,57.42,57.43,57.39,57.4,17700.0,46.8992,46.9074,46.8747,46.8829,17700.0
2014-10-14 12:20:00,57.4,57.4,57.36,57.37,17900.0,46.8829,46.8829,46.8502,46.8584,17900.0
2014-10-14 12:25:00,57.38,57.38,57.35,57.36,19000.0,46.8665,46.8665,46.842,46.8502,19000.0
2014-10-14 12:30:00,57.35,57.36,57.29,57.34,20900.0,46.842,46.8502,46.793,46.8339,20900.0
2014-10-14 12:35:00,57.33,57.34,57.3,57.31,11500.0,46.8257,46.8339,46.8012,46.8094,11500.0
2014-10-14 12:40:00,57.3,57.36,57.29,57.35,14000.0,46.8012,46.8502,46.793,46.842,14000.0
2014-10-14 12:45:00,57.36,57.39,57.33,57.39,13200.0,46.8502,46.8747,46.8257,46.8747,13200.0
2014-10-14 12:50:00,57.38,57.39,57.34,57.34,12000.0,46.8665,46.8747,46.8339,46.8339,12000.0
2014-10-14 12:55:00,57.33,57.36,57.33,57.34,9700.0,46.8257,46.8502,46.8257,46.8339,9700.0
2014-10-14 13:00:00,57.35,57.36,57.32,57.35,9200.0,46.842,46.8502,46.8175,46.842,9200.0
2014-10-14 13:05:00,57.36,57.39,57.34,57.36,10800.0,46.8502,46.8747,46.8339,46.8502,10800.0
2014-10-14 13:10:00,57.35,57.4,57.34,57.4,12900.0,46.842,46.8829,46.8339,46.8829,12900.0
2014-10-14 13:15:00,57.4,57.42,57.37,57.39,15500.0,46.8829,46.8992,46.8584,46.8747,15500.0
2014-10-14 13:20:00,57.38,57.38,57.29,57.29,27100.0,46.8665,46.8665,46.793,46.793,27100.0
2014-10-14 13:25:00,57.3,57.35,57.3,57.31,12000.0,46.8012,46.842,46.8012,46.8094,12000.0
2014-10-14 13:30:00,57.31,57.35,57.29,57.34,23300.0,46.8094,46.842,46.793,46.8339,23300.0
2014-10-14 13:35:00,57.33,57.33,57.27,57.29,16400.0,46.8257,46.8257,46.7767,46.793,16400.0
2014-10-14 13:40:00,57.3,57.31,57.25,57.25,16000.0,46.8012,46.8094,46.7604,46.7604,16000.0
2014-10-14 13:45:00,57.25,57.28,57.22,57.28,43500.0,46.7604,46.7849,46.7359,46.7849,43500.0
2014-10-14 13:50:00,57.28,57.28,57.25,57.27,9500.0,46.7849,46.7849,46.7604,46.7767,9500.0
2014-10-14 13:55:00,57.27,57.32,57.25,57.32,14800.0,46.7767,46.8175,46.7604,46.8175,14800.0
2014-10-14 14:00:00,57.33,57.34,57.31,57.31,12500.0,46.8257,46.8339,46.8094,46.8094,12500.0
2014-10-14 14:05:00,57.31,57.31,57.26,57.28,6300.0,46.8094,46.8094,46.7685,46.7849,6300.0
2014-10-14 14:10:00,57.27,57.34,57.27,57.32,3300.0,46.7767,46.8339,46.7767,46.8175,3300.0
2014-10-14 14:15:00,57.32,57.33,57.27,57.31,11100.0,46.8175,46.8257,46.7767,46.8094,11100.0
2014-10-14 14:20:00,57.31,57.32,57.23,57.23,16500.0,46.8094,46.8175,46.744,46.744,16500.0
2014-10-14 14:25:00,57.23,57.24,57.22,57.22,15200.0,46.744,46.7522,46.7359,46.7359,15200.0
2014-10-14 14:30:00,57.22,57.23,57.15,57.15,29100.0,46.7359,46.744,46.6787,46.6787,29100.0
2014-10-14 14:35:00,57.15,57.2,57.14,57.19,36800.0,46.6787,46.7195,46.6705,46.7114,36800.0
2014-10-14 14:40:00,57.2,57.26,57.2,57.26,20000.0,46.7195,46.7685,46.7195,46.7685,20000.0
2014-10-14 14:45:00,57.27,57.29,57.24,57.28,26200.0,46.7767,46.793,46.7522,46.7849,26200.0
2014-10-14 14:50:00,57.28,57.28,57.18,57.19,14300.0,46.7849,46.7849,46.7032,46.7114,14300.0
2014-10-14 14:55:00,57.21,57.23,57.19,57.22,12400.0,46.7277,46.744,46.7114,46.7359,12400.0
2014-10-14 15:00:00,57.23,57.27,57.21,57.21,30500.0,46.744,46.7767,46.7277,46.7277,30500.0
2014-10-14 15:05:00,57.21,57.21,57.14,57.17,11800.0,46.7277,46.7277,46.6705,46.695,11800.0
2014-10-14 15:10:00,57.18,57.2,57.16,57.18,14100.0,46.7032,46.7195,46.6869,46.7032,14100.0
2014-10-14 15:15:00,57.18,57.19,57.15,57.15,7300.0,46.7032,46.7114,46.6787,46.6787,7300.0
2014-10-14 15:20:00,57.15,57.15,57.08,57.1,52000.0,46.6787,46.6787,46.6215,46.6379,52000.0
2014-10-14 15:25:00,57.11,57.16,57.1,57.15,32500.0,46.646,46.6869,46.6379,46.6787,32500.0
2014-10-14 15:30:00,57.15,57.17,57.11,57.15,39300.0,46.6787,46.695,46.646,46.6787,39300.0
2014-10-14 15:35:00,57.13,57.25,57.13,57.24,104200.0,46.6624,46.7604,46.6624,46.7522,104200.0
2014-10-14 15:40:00,57.24,57.27,57.19,57.19,36400.0,46.7522,46.7767,46.7114,46.7114,36400.0
2014-10-14 15:45:00,57.2,57.25,57.19,57.22,40100.0,46.7195,46.7604,46.7114,46.7359,40100.0
2014-10-14 15:50:00,57.23,57.25,57.18,57.18,18400.0,46.744,46.7604,46.7032,46.7032,18400.0
2014-10-14 15:55:00,57.17,57.2,57.15,57.17,78400.0,46.695,46.7195,46.6787,46.695,78400.0
2014-10-15 09:30:00,57.07,57.16,57.06,57.08,122600.0,46.6133,46.6869,46.6052,46.6215,122600.0
2014-10-15 09:35:00,57.08,57.15,57.03,57.11,206100.0,46.6215,46.6787,46.5807,46.646,206100.0
2014-10-15 09:40:00,57.1,57.19,56.99,57.17,86500.0,46.6379,46.7114,46.548,46.695,86500.0
2014-10-15 09:45:00,57.17,57.23,57.14,57.19,68400.0,46.695,46.744,46.6705,46.7114,68400.0
2014-10-15 09:50:00,57.18,57.18,57.11,57.15,54200.0,46.7032,46.7032,46.646,46.6787,54200.0
2014-10-15 09:55:00,57.16,57.16,57.05,57.12,92300.0,46.6869,46.6869,46.597,46.6542,92300.0
2014-10-15 10:00:00,57.12,57.23,57.12,57.12,91100.0,46.6542,46.744,46.6542,46.6542,91100.0
2014-10-15 10:05:00,57.13,57.17,57.09,57.12,27800.0,46.6624,46.695,46.6297,46.6542,27800.0
2014-10-15 10:10:00,57.12,57.18,57.07,57.17,28400.0,46.6542,46.7032,46.6133,46.695,28400.0
2014-10-15 10:15:00,57.16,57.17,57.05,57.11,34500.0,46.6869,46.695,46.597,46.646,34500.0
2014-10-15 10:20:00,57.11,57.17,57.06,57.16,26700.0,46.646,46.695,46.6052,46.6869,26700.0
2014-10-15 10:25:00,57.16,57.16,57.06,57.08,44000.0,46.6869,46.6869,46.6052,46.6215,44000.0
2014-10-15 10:30:00,57.09,57.1,57.05,57.08,60000.0,46.6297,46.6379,46.597,46.6215,60000.0
2014-10-15 10:35:00,57.08,57.13,57.07,57.1,46800.0,46.6215,46.6624,46.6133,46.6379,46800.0
2014-10-15 10:40:00,57.1,57.13,57.02,57.02,41700.0,46.6379,46.6624,46.5725,46.5725,41700.0
2014-10-15 10:45:00,57.01,57.02,56.96,56.98,45300.0,46.5643,46.5725,46.5235,46.5398,45300.0
2014-10-15 10:50:00,57.0,57.08,57.0,57.02,34800.0,46.5562,46.6215,46.5562,46.5725,34800.0
2014-10-15 10:55:00,57.02,57.05,56.98,57.02,18700.0,46.5725,46.597,46.5398,46.5725,18700.0
2014-10-15 11:00:00,57.01,57.12,56.99,57.09,97500.0,46.5643,46.6542,46.548,46.6297,97500.0
2014-10-15 11:05:00,57.1,57.16,57.1,57.16,51300.0,46.6379,46.6869,46.6379,46.6869,51300.0
2014-10-15 11:10:00,57.16,57.18,57.09,57.09,24800.0,46.6869,46.7032,46.6297,46.6297,24800.0
2014-10-15 11:15:00,57.09,57.1,57.03,57.04,20800.0,46.6297,46.6379,46.5807,46.5888,20800.0
2014-10-15 11:20:00,57.05,57.05,57.01,57.04,19600.0,46.597,46.597,46.5643,46.5888,19600.0
2014-10-15 11:25:00,57.06,57.06,56.96,56.98,74100.0,46.6052,46.6052,46.5235,46.5398,74100.0
2014-10-15 11:30:00,56.98,57.03,56.93,56.95,37500.0,46.5398,46.5807,46.499,46.5153,37500.0
2014-10-15 11:35:00,56.95,57.05,56.95,57.04,18200.0,46.5153,46.597,46.5153,46.5888,18200.0
2014-10-15 11:40:00,57.05,57.05,56.96,56.97,25400.0,46.597,46.597,46.5235,46.5317,25400.0
2014-10-15 11:45:00,56.97,56.99,56.91,56.93,21000.0,46.5317,46.548,46.4827,46.499,21000.0
2014-10-15 11:50:00,56.94,57.01,56.92,57.01,68200.0,46.5072,46.5643,46.4908,46.5643,68200.0
2014-10-15 11:55:00,57.01,57.05,57.01,57.04,24300.0,46.5643,46.597,46.5643,46.5888,24300.0
2014-10-15 12:00:00,57.05,57.05,56.98,57.02,21500.0,46.597,46.597,46.5398,46.5725,21500.0
2014-10-15 12:05:00,57.02,57.02,56.95,56.98,27300.0,46.5725,46.5725,46.5153,46.5398,27300.0
2014-10-15 12:10:00,56.95,56.96,56.89,56.89,44500.0,46.5153,46.5235,46.4663,46.4663,44500.0
2014-10-15 12:15:00,56.88,56.88,56.79,56.83,28300.0,46.4582,46.4582,46.3847,46.4173,28300.0
2014-10-15 12:20:00,56.84,56.95,56.84,56.93,14300.0,46.4255,46.5153,46.4255,46.499,14300.0
2014-10-15 12:25:00,56.93,56.95,56.92,56.93,8600.0,46.499,46.5153,46.4908,46.499,8600.0
2014-10-15 12:30:00,56.93,56.94,56.87,56.88,156300.0,46.499,46.5072,46.45,46.4582,156300.0
2014-10-15 12:35:00,56.87,56.87,56.82,56.82,84900.0,46.45,46.45,46.4092,46.4092,84900.0
2014-10-15 12:40:00,56.82,56.82,56.75,56.77,100100.0,46.4092,46.4092,46.352,46.3683,100100.0
2014-10-15 12:45:00,56.77,56.81,56.76,56.76,59400.0,46.3683,46.401,46.3601,46.3601,59400.0
2014-10-15 12:50:00,56.77,56.77,56.65,56.7,80400.0,46.3683,46.3683,46.2703,46.3111,80400.0
2014-10-15 12:55:00,56.71,56.73,56.65,56.68,17800.0,46.3193,46.3356,46.2703,46.2948,17800.0
2014-10-15 13:00:00,56.67,56.7,56.65,56.7,24100.0,46.2866,46.3111,46.2703,46.3111,24100.0
2014-10-15 13:05:00,56.7,56.71,56.64,56.71,28900.0,46.3111,46.3193,46.2621,46.3193,28900.0
2014-10-15 13:10:00,56.71,56.71,56.55,56.56,36200.0,46.3193,46.3193,46.1886,46.1968,36200.0
2014-10-15 13:15:00,56.55,56.56,56.46,56.47,23200.0,46.1886,46.1968,46.1151,46.1233,23200.0
2014-10-15 13:20:00,56.47,56.48,56.36,56.44,51100.0,46.1233,46.1315,46.0334,46.0988,51100.0
2014-10-15 13:25:00,56.44,56.45,56.35,56.42,22700.0,46.0988,46.1069,46.0253,46.0824,22700.0
2014-10-15 13:30:00,56.41,56.49,56.4,56.48,45200.0,46.0743,46.1396,46.0661,46.1315,45200.0
2014-10-15 13:35:00,56.46,56.46,56.31,56.37,20100.0,46.1151,46.1151,45.9926,46.0416,20100.0
2014-10-15 13:40:00,56.36,56.42,56.34,56.39,12600.0,46.0334,46.0824,46.0171,46.0579,12600.0
2014-10-15 13:45:00,56.39,56.5,56.39,56.5,33700.0,46.0579,46.1478,46.0579,46.1478,33700.0
2014-10-15 13:50:00,56.5,56.55,56.46,56.51,61600.0,46.1478,46.1886,46.1151,46.156,61600.0
2014-10-15 13:55:00,56.51,56.51,56.41,56.41,24900.0,46.156,46.156,46.0743,46.0743,24900.0
2014-10-15 14:00:00,56.41,56.41,56.32,56.34,15600.0,46.0743,46.0743,46.0008,46.0171,15600.0
2014-10-15 14:05:00,56.34,56.46,56.33,56.43,28300.0,46.0171,46.1151,46.0089,46.0906,28300.0
2014-10-15 14:10:00,56.43,56.49,56.43,56.47,62200.0,46.0906,46.1396,46.0906,46.1233,62200.0
2014-10-15 14:15:00,56.48,56.6,56.48,56.56,114900.0,46.1315,46.2295,46.1315,46.1968,114900.0
2014-10-15 14:20:00,56.55,56.58,56.5,56.54,45800.0,46.1886,46.2131,46.1478,46.1805,45800.0
2014-10-15 14:25:00,56.55,56.56,56.5,56.56,32900.0,46.1886,46.1968,46.1478,46.1968,32900.0
2014-10-15 14:30:00,56.55,56.59,56.53,56.58,51100.0,46.1886,46.2213,46.1723,46.2131,51100.0
2014-10-15 14:35:00,56.59,56.66,56.58,56.66,52500.0,46.2213,46.2785,46.2131,46.2785,52500.0
2014-10-15 14:40:00,56.66,56.7,56.6,56.62,140800.0,46.2785,46.3111,46.2295,46.2458,140800.0
2014-10-15 14:45:00,56.63,56.65,56.57,56.62,78600.0,46.254,46.2703,46.205,46.2458,78600.0
2014-10-15 14:50:00,56.62,56.72,56.62,56.69,36700.0,46.2458,46.3275,46.2458,46.303,36700.0
2014-10-15 14:55:00,56.7,56.73,56.65,56.67,32900.0,46.3111,46.3356,46.2703,46.2866,32900.0
2014-10-15 15:00:00,56.71,56.72,56.66,56.68,33000.0,46.3193,46.3275,46.2785,46.2948,33000.0
2014-10-15 15:05:00,56.67,56.77,56.66,56.77,90600.0,46.2866,46.3683,46.2785,46.3683,90600.0
2014-10-15 15:10:00,56.76,56.84,56.74,56.74,38200.0,46.3601,46.4255,46.3438,46.3438,38200.0
2014-10-15 15:15:00,56.74,56.74,56.65,56.68,81300.0,46.3438,46.3438,46.2703,46.2948,81300.0
2014-10-15 15:20:00,56.69,56.75,56.67,56.73,58100.0,46.303,46.352,46.2866,46.3356,58100.0
2014-10-15 15:25:00,56.74,56.98,56.74,56.98,88800.0,46.3438,46.5398,46.3438,46.5398,88800.0
2014-10-15 15:30:00,56.98,57.02,56.89,56.94,84200.0,46.5398,46.5725,46.4663,46.5072,84200.0
2014-10-15 15:35:00,56.94,57.05,56.9,57.03,156300.0,46.5072,46.597,46.4745,46.5807,156300.0
2014-10-15 15:40:00,57.03,57.13,57.03,57.1,102300.0,46.5807,46.6624,46.5807,46.6379,102300.0
2014-10-15 15:45:00,57.09,57.13,56.97,56.98,79300.0,46.6297,46.6624,46.5317,46.5398,79300.0
2014-10-15 15:50:00,56.98,57.08,56.98,57.08,147700.0,46.5398,46.6215,46.5398,46.6215,147700.0
2014-10-15 15:55:00,57.08,57.13,57.07,57.08,78400.0,46.6215,46.6624,46.6133,46.6215,78400.0
2014-10-16 09:30:00,56.58,56.58,56.15,56.32,145100.0,46.2131,46.2131,45.8619,46.0008,145100.0
2014-10-16 09:35:00,56.31,56.45,56.3,56.43,95200.0,45.9926,46.1069,45.9844,46.0906,95200.0
2014-10-16 09:40:00,56.44,56.53,56.44,56.52,237600.0,46.0988,46.1723,46.0988,46.1641,237600.0
2014-10-16 09:45:00,56.5,56.57,56.44,56.57,107800.0,46.1478,46.205,46.0988,46.205,107800.0
2014-10-16 09:50:00,56.57,56.66,56.57,56.64,149800.0,46.205,46.2785,46.205,46.2621,149800.0
2014-10-16 09:55:00,56.64,56.64,56.56,56.64,26300.0,46.2621,46.2621,46.1968,46.2621,26300.0
2014-10-16 10:00:00,56.62,56.64,56.53,56.57,69400.0,46.2458,46.2621,46.1723,46.205,69400.0
2014-10-16 10:05:00,56.58,56.61,56.5,56.54,85200.0,46.2131,46.2376,46.1478,46.1805,85200.0
2014-10-16 10:10:00,56.53,56.54,56.42,56.43,110600.0,46.1723,46.1805,46.0824,46.0906,110600.0
2014-10-16 10:15:00,56.42,56.42,56.34,56.4,75100.0,46.0824,46.0824,46.0171,46.0661,75100.0
2014-10-16 10:20:00,56.41,56.74,56.36,56.51,213400.0,46.0743,46.3438,46.0334,46.156,213400.0
2014-10-16 10:25:00,56.52,56.63,56.33,56.6,115500.0,46.1641,46.254,46.0089,46.2295,115500.0
2014-10-16 10:30:00,56.61,56.73,56.56,56.69,39000.0,46.2376,46.3356,46.1968,46.303,39000.0
2014-10-16 10:35:00,56.68,56.72,56.62,56.68,63200.0,46.2948,46.3275,46.2458,46.2948,63200.0
2014-10-16 10:40:00,56.66,56.75,56.64,56.72,76800.0,46.2785,46.352,46.2621,46.3275,76800.0
2014-10-16 10:45:00,56.73,56.85,56.73,56.82,103500.0,46.3356,46.4337,46.3356,46.4092,103500.0
2014-10-16 10:50:00,56.82,56.93,56.82,56.86,85500.0,46.4092,46.499,46.4092,46.4418,85500.0
2014-10-16 10:55:00,56.87,56.92,56.82,56.87,68100.0,46.45,46.4908,46.4092,46.45,68100.0
2014-10-16 11:00:00,56.87,56.89,56.77,56.78,89500.0,46.45,46.4663,46.3683,46.3765,89500.0
2014-10-16 11:05:00,56.79,56.82,56.77,56.8,28900.0,46.3847,46.4092,46.3683,46.3928,28900.0
2014-10-16 11:10:00,56.8,56.85,56.79,56.81,37200.0,46.3928,46.4337,46.3847,46.401,37200.0
2014-10-16 11:15:00,56.82,56.91,56.81,56.88,19900.0,46.4092,46.4827,46.401,46.4582,19900.0
2014-10-16 11:20:00,56.88,57.0,56.88,56.99,120100.0,46.4582,46.5562,46.4582,46.548,120100.0
2014-10-16 11:25:00,56.98,57.02,56.95,57.01,31800.0,46.5398,46.5725,46.5153,46.5643,31800.0
2014-10-16 11:30:00,57.0,57.07,56.99,57.02,69700.0,46.5562,46.6133,46.548,46.5725,69700.0
2014-10-16 11:35:00,57.03,57.04,56.95,56.95,22300.0,46.5807,46.5888,46.5153,46.5153,22300.0
2014-10-16 11:40:00,56.95,57.02,56.94,56.97,19100.0,46.5153,46.5725,46.5072,46.5317,19100.0
2014-10-16 11:45:00,56.97,56.98,56.87,56.88,12600.0,46.5317,46.5398,46.45,46.4582,12600.0
2014-10-16 11:50:00,56.88,56.92,56.84,56.84,44200.0,46.4582,46.4908,46.4255,46.4255,44200.0
2014-10-16 11:55:00,56.85,56.91,56.85,56.89,35500.0,46.4337,46.4827,46.4337,46.4663,35500.0
2014-10-16 12:00:00,56.89,56.89,56.81,56.84,17900.0,46.4663,46.4663,46.401,46.4255,17900.0
2014-10-16 12:05:00,56.85,56.94,56.85,56.91,12700.0,46.4337,46.5072,46.4337,46.4827,12700.0
2014-10-16 12:10:00,56.91,57.03,56.9,57.03,12900.0,46.4827,46.5807,46.4745,46.5807,12900.0
2014-10-16 12:15:00,57.01,57.02,56.92,57.01,12000.0,46.5643,46.5725,46.4908,46.5643,12000.0
2014-10-16 12:20:00,57.03,57.1,57.02,57.08,22400.0,46.5807,46.6379,46.5725,46.6215,22400.0
2014-10-16 12:25:00,57.07,57.09,56.98,56.99,12700.0,46.6133,46.6297,46.5398,46.548,12700.0
2014-10-16 12:30:00,56.99,57.01,56.96,57.01,8800.0,46.548,46.5643,46.5235,46.5643,8800.0
2014-10-16 12:35:00,57.01,57.04,56.96,57.01,14100.0,46.5643,46.5888,46.5235,46.5643,14100.0
2014-10-16 12:40:00,57.01,57.05,57.01,57.05,18900.0,46.5643,46.597,46.5643,46.597,18900.0
2014-10-16 12:45:00,57.04,57.06,57.01,57.06,12800.0,46.5888,46.6052,46.5643,46.6052,12800.0
2014-10-16 12:50:00,57.07,57.09,57.05,57.06,33500.0,46.6133,46.6297,46.597,46.6052,33500.0
2014-10-16 12:55:00,57.06,57.15,57.06,57.12,52400.0,46.6052,46.6787,46.6052,46.6542,52400.0
2014-10-16 13:00:00,57.12,57.17,57.12,57.12,30400.0,46.6542,46.695,46.6542,46.6542,30400.0
2014-10-16 13:05:00,57.12,57.17,57.09,57.15,24700.0,46.6542,46.695,46.6297,46.6787,24700.0
2014-10-16 13:10:00,57.15,57.15,57.11,57.14,32300.0,46.6787,46.6787,46.646,46.6705,32300.0
2014-10-16 13:15:00,57.14,57.16,57.09,57.13,14900.0,46.6705,46.6869,46.6297,46.6624,14900.0
2014-10-16 13:20:00,57.14,57.2,57.12,57.17,21500.0,46.6705,46.7195,46.6542,46.695,21500.0
2014-10-16 13:25:00,57.18,57.24,57.18,57.2,26900.0,46.7032,46.7522,46.7032,46.7195,26900.0
2014-10-16 13:30:00,57.19,57.21,57.17,57.19,10900.0,46.7114,46.7277,46.695,46.7114,10900.0
2014-10-16 13:35:00,57.21,57.22,57.16,57.21,36300.0,46.7277,46.7359,46.6869,46.7277,36300.0
2014-10-16 13:40:00,57.2,57.23,57.2,57.22,19600.0,46.7195,46.744,46.7195,46.7359,19600.0
2014-10-16 13:45:00,57.21,57.23,57.18,57.22,32700.0,46.7277,46.744,46.7032,46.7359,32700.0
2014-10-16 13:50:00,57.22,57.22,57.12,57.21,76600.0,46.7359,46.7359,46.6542,46.7277,76600.0
2014-10-16 13:55:00,57.19,57.19,57.08,57.11,29700.0,46.7114,46.7114,46.6215,46.646,29700.0
2014-10-16 14:00:00,57.1,57.13,57.08,57.12,10300.0,46.6379,46.6624,46.6215,46.6542,10300.0
2014-10-16 14:05:00,57.11,57.15,57.1,57.14,4600.0,46.646,46.6787,46.6379,46.6705,4600.0
2014-10-16 14:10:00,57.14,57.16,57.06,57.07,21000.0,46.6705,46.6869,46.6052,46.6133,21000.0
2014-10-16 14:15:00,57.07,57.1,57.03,57.04,21200.0,46.6133,46.6379,46.5807,46.5888,21200.0
2014-10-16 14:20:00,57.04,57.05,56.98,57.04,63800.0,46.5888,46.597,46.5398,46.5888,63800.0
2014-10-16 14:25:00,57.04,57.07,57.01,57.04,39700.0,46.5888,46.6133,46.5643,46.5888,39700.0
2014-10-16 14:30:00,57.03,57.05,56.99,57.0,33700.0,46.5807,46.597,46.548,46.5562,33700.0
2014-10-16 14:35:00,57.02,57.03,56.99,57.01,9700.0,46.5725,46.5807,46.548,46.5643,9700.0
2014-10-16 14:40:00,57.0,57.0,56.98,57.0,2300.0,46.5562,46.5562,46.5398,46.5562,2300.0
2014-10-16 14:45:00,56.99,57.0,56.9,56.91,54300.0,46.548,46.5562,46.4745,46.4827,54300.0
2014-10-16 14:50:00,56.91,56.96,56.9,56.95,24300.0,46.4827,46.5235,46.4745,46.5153,24300.0
2014-10-16 14:55:00,56.96,57.0,56.93,56.94,11300.0,46.5235,46.5562,46.499,46.5072,11300.0
2014-10-16 15:00:00,56.93,56.98,56.86,56.89,34300.0,46.499,46.5398,46.4418,46.4663,34300.0
2014-10-16 15:05:00,56.88,56.98,56.88,56.94,25500.0,46.4582,46.5398,46.4582,46.5072,25500.0
2014-10-16 15:10:00,56.93,57.06,56.93,57.04,40400.0,46.499,46.6052,46.499,46.5888,40400.0
2014-10-16 15:15:00,57.06,57.09,57.01,57.01,46800.0,46.6052,46.6297,46.5643,46.5643,46800.0
2014-10-16 15:20:00,57.02,57.09,56.99,57.06,30000.0,46.5725,46.6297,46.548,46.6052,30000.0
2014-10-16 15:25:00,57.05,57.08,57.01,57.05,20000.0,46.597,46.6215,46.5643,46.597,20000.0
2014-10-16 15:30:00,57.06,57.07,57.0,57.03,25900.0,46.6052,46.6133,46.5562,46.5807,25900.0
2014-10-16 15:35:00,57.03,57.05,56.95,56.97,64700.0,46.5807,46.597,46.5153,46.5317,64700.0
2014-10-16 15:40:00,56.96,57.02,56.96,56.98,24200.0,46.5235,46.5725,46.5235,46.5398,24200.0
2014-10-16 15:45:00,56.99,56.99,56.92,56.92,194300.0,46.548,46.548,46.4908,46.4908,194300.0
2014-10-16 15:50:00,56.93,56.99,56.92,56.93,253500.0,46.499,46.548,46.4908,46.499,253500.0
2014-10-16 15:55:00,56.93,56.93,56.86,56.88,298500.0,46.499,46.499,46.4418,46.4582,298500.0
2014-10-17 09:30:00,56.97,56.97,56.6,56.65,80500.0,46.5317,46.5317,46.2295,46.2703,80500.0
2014-10-17 09:35:00,56.63,56.64,56.53,56.6,101100.0,46.254,46.2621,46.1723,46.2295,101100.0
2014-10-17 09:40:00,56.59,56.59,56.52,56.57,39900.0,46.2213,46.2213,46.1641,46.205,39900.0
2014-10-17 09:45:00,56.57,56.64,56.57,56.59,86600.0,46.205,46.2621,46.205,46.2213,86600.0
2014-10-17 09:50:00,56.6,56.68,56.6,56.67,52900.0,46.2295,46.2948,46.2295,46.2866,52900.0
2014-10-17 09:55:00,56.67,56.7,56.63,56.64,102600.0,46.2866,46.3111,46.254,46.2621,102600.0
2014-10-17 10:00:00,56.65,56.7,56.61,56.7,91100.0,46.2703,46.3111,46.2376,46.3111,91100.0
2014-10-17 10:05:00,56.7,56.72,56.67,56.69,25200.0,46.3111,46.3275,46.2866,46.303,25200.0
2014-10-17 10:10:00,56.69,56.73,56.69,56.72,43300.0,46.303,46.3356,46.303,46.3275,43300.0
2014-10-17 10:15:00,56.71,56.76,56.71,56.74,30100.0,46.3193,46.3601,46.3193,46.3438,30100.0
2014-10-17 10:20:00,56.75,56.76,56.71,56.74,38600.0,46.352,46.3601,46.3193,46.3438,38600.0
2014-10-17 10:25:00,56.73,56.83,56.72,56.82,57400.0,46.3356,46.4173,46.3275,46.4092,57400.0
2014-10-17 10:30:00,56.82,56.82,56.76,56.77,19200.0,46.4092,46.4092,46.3601,46.3683,19200.0
2014-10-17 10:35:00,56.78,56.8,56.76,56.77,27700.0,46.3765,46.3928,46.3601,46.3683,27700.0
2014-10-17 10:40:00,56.77,56.79,56.75,56.76,27300.0,46.3683,46.3847,46.352,46.3601,27300.0
2014-10-17 10:45:00,56.77,56.79,56.75,56.75,15100.0,46.3683,46.3847,46.352,46.352,15100.0
2014-10-17 10:50:00,56.75,56.79,56.75,56.79,28300.0,46.352,46.3847,46.352,46.3847,28300.0
2014-10-17 10:55:00,56.79,56.85,56.78,56.84,20200.0,46.3847,46.4337,46.3765,46.4255,20200.0
2014-10-17 11:00:00,56.84,56.85,56.81,56.82,22400.0,46.4255,46.4337,46.401,46.4092,22400.0
2014-10-17 11:05:00,56.82,56.82,56.77,56.82,11900.0,46.4092,46.4092,46.3683,46.4092,11900.0
2014-10-17 11:10:00,56.82,56.86,56.82,56.84,30400.0,46.4092,46.4418,46.4092,46.4255,30400.0
2014-10-17 11:15:00,56.85,56.87,56.85,56.87,12200.0,46.4337,46.45,46.4337,46.45,12200.0
2014-10-17 11:20:00,56.88,56.88,56.85,56.86,7800.0,46.4582,46.4582,46.4337,46.4418,7800.0
2014-10-17 11:25:00,56.86,56.89,56.84,56.84,32400.0,46.4418,46.4663,46.4255,46.4255,32400.0
2014-10-17 11:30:00,56.86,56.89,56.86,56.89,14800.0,46.4418,46.4663,46.4418,46.4663,14800.0
2014-10-17 11:35:00,56.89,56.9,56.87,56.9,13700.0,46.4663,46.4745,46.45,46.4745,13700.0
2014-10-17 11:40:00,56.9,56.9,56.9,56.9,17900.0,46.4745,46.4745,46.4745,46.4745,17900.0
2014-10-17 11:45:00,56.91,56.93,56.91,56.91,23800.0,46.4827,46.499,46.4827,46.4827,23800.0
2014-10-17 11:50:00,56.9,56.92,56.9,56.91,4600.0,46.4745,46.4908,46.4745,46.4827,4600.0
2014-10-17 11:55:00,56.9,56.9,56.86,56.87,14600.0,46.4745,46.4745,46.4418,46.45,14600.0
2014-10-17 12:00:00,56.88,56.94,56.88,56.94,30700.0,46.4582,46.5072,46.4582,46.5072,30700.0
2014-10-17 12:05:00,56.94,56.95,56.91,56.92,38700.0,46.5072,46.5153,46.4827,46.4908,38700.0
2014-10-17 12:10:00,56.92,56.92,56.88,56.88,40900.0,46.4908,46.4908,46.4582,46.4582,40900.0
2014-10-17 12:15:00,56.88,56.92,56.86,56.9,27800.0,46.4582,46.4908,46.4418,46.4745,27800.0
2014-10-17 12:20:00,56.9,56.97,56.9,56.96,33300.0,46.4745,46.5317,46.4745,46.5235,33300.0
2014-10-17 12:25:00,56.97,57.04,56.96,57.02,39100.0,46.5317,46.5888,46.5235,46.5725,39100.0
2014-10-17 12:30:00,57.03,57.04,56.99,57.0,35000.0,46.5807,46.5888,46.548,46.5562,35000.0
2014-10-17 12:35:00,57.0,57.02,56.99,57.0,10800.0,46.5562,46.5725,46.548,46.5562,10800.0
2014-10-17 12:40:00,57.0,57.0,56.96,56.96,9500.0,46.5562,46.5562,46.5235,46.5235,9500.0
2014-10-17 12:45:00,56.96,56.99,56.95,56.97,8800.0,46.5235,46.548,46.5153,46.5317,8800.0
2014-10-17 12:50:00,56.97,56.97,56.94,56.94,7900.0,46.5317,46.5317,46.5072,46.5072,7900.0
2014-10-17 12:55:00,56.95,57.0,56.95,56.97,14000.0,46.5153,46.5562,46.5153,46.5317,14000.0
2014-10-17 13:00:00,56.99,57.02,56.98,56.99,9600.0,46.548,46.5725,46.5398,46.548,9600.0
2014-10-17 13:05:00,56.99,56.99,56.93,56.93,40100.0,46.548,46.548,46.499,46.499,40100.0
2014-10-17 13:10:00,56.93,56.93,56.9,56.92,20300.0,46.499,46.499,46.4745,46.4908,20300.0
2014-10-17 13:15:00,56.91,56.95,56.91,56.95,7600.0,46.4827,46.5153,46.4827,46.5153,7600.0
2014-10-17 13:20:00,56.94,56.94,56.89,56.93,9300.0,46.5072,46.5072,46.4663,46.499,9300.0
2014-10-17 13:25:00,56.93,56.96,56.92,56.92,2900.0,46.499,46.5235,46.4908,46.4908,2900.0
2014-10-17 13:30:00,56.92,56.95,56.91,56.93,7700.0,46.4908,46.5153,46.4827,46.499,7700.0
2014-10-17 13:35:00,56.92,56.96,56.91,56.96,12900.0,46.4908,46.5235,46.4827,46.5235,12900.0
2014-10-17 13:40:00,56.96,56.98,56.94,56.97,4200.0,46.5235,46.5398,46.5072,46.5317,4200.0
2014-10-17 13:45:00,56.97,56.98,56.95,56.95,8700.0,46.5317,46.5398,46.5153,46.5153,8700.0
2014-10-17 13:50:00,56.95,56.98,56.95,56.97,18900.0,46.5153,46.5398,46.5153,46.5317,18900.0
2014-10-17 13:55:00,56.95,56.97,56.91,56.95,9800.0,46.5153,46.5317,46.4827,46.5153,9800.0
2014-10-17 14:00:00,56.95,56.96,56.89,56.91,21400.0,46.5153,46.5235,46.4663,46.4827,21400.0
2014-10-17 14:05:00,56.91,56.92,56.82,56.83,36200.0,46.4827,46.4908,46.4092,46.4173,36200.0
2014-10-17 14:10:00,56.84,56.86,56.81,56.81,14600.0,46.4255,46.4418,46.401,46.401,14600.0
2014-10-17 14:15:00,56.82,56.82,56.75,56.77,11800.0,46.4092,46.4092,46.352,46.3683,11800.0
2014-10-17 14:20:00,56.76,56.8,56.75,56.8,13000.0,46.3601,46.3928,46.352,46.3928,13000.0
2014-10-17 14:25:00,56.83,56.84,56.76,56.79,17700.0,46.4173,46.4255,46.3601,46.3847,17700.0
2014-10-17 14:30:00,56.81,56.86,56.79,56.82,16100.0,46.401,46.4418,46.3847,46.4092,16100.0
2014-10-17 14:35:00,56.83,56.84,56.78,56.83,28800.0,46.4173,46.4255,46.3765,46.4173,28800.0
2014-10-17 14:40:00,56.83,56.89,56.83,56.88,26300.0,46.4173,46.4663,46.4173,46.4582,26300.0
2014-10-17 14:45:00,56.88,56.88,56.82,56.86,10500.0,46.4582,46.4582,46.4092,46.4418,10500.0
2014-10-17 14:50:00,56.85,56.85,56.8,56.85,9600.0,46.4337,46.4337,46.3928,46.4337,9600.0
2014-10-17 14:55:00,56.85,56.88,56.82,56.88,61100.0,46.4337,46.4582,46.4092,46.4582,61100.0
2014-10-17 15:00:00,56.88,56.88,56.73,56.79,67000.0,46.4582,46.4582,46.3356,46.3847,67000.0
2014-10-17 15:05:00,56.78,56.85,56.78,56.83,29400.0,46.3765,46.4337,46.3765,46.4173,29400.0
2014-10-17 15:10:00,56.83,56.9,56.83,56.89,31200.0,46.4173,46.4745,46.4173,46.4663,31200.0
2014-10-17 15:15:00,56.9,56.9,56.85,56.87,24600.0,46.4745,46.4745,46.4337,46.45,24600.0
2014-10-17 15:20:00,56.88,56.92,56.86,56.86,16700.0,46.4582,46.4908,46.4418,46.4418,16700.0
2014-10-17 15:25:00,56.87,56.89,56.86,56.89,23600.0,46.45,46.4663,46.4418,46.4663,23600.0
2014-10-17 15:30:00,56.89,56.93,56.87,56.88,32400.0,46.4663,46.499,46.45,46.4582,32400.0
2014-10-17 15:35:00,56.87,56.9,56.85,56.89,24700.0,46.45,46.4745,46.4337,46.4663,24700.0
2014-10-17 15:40:00,56.89,56.92,56.87,56.91,14600.0,46.4663,46.4908,46.45,46.4827,14600.0
2014-10-17 15:45:00,56.92,56.93,56.84,56.85,57700.0,46.4908,46.499,46.4255,46.4337,57700.0
2014-10-17 15:50:00,56.85,56.87,56.82,56.87,27800.0,46.4337,46.45,46.4092,46.45,27800.0
2014-10-17 15:55:00,56.87,56.87,56.78,56.79,85300.0,46.45,46.45,46.3765,46.3847,85300.0
2014-10-20 09:30:00,57.37,57.37,57.2,57.22,179400.0,46.8584,46.8584,46.7195,46.7359,179400.0
2014-10-20 09:35:00,57.23,57.32,57.21,57.32,65800.0,46.744,46.8175,46.7277,46.8175,65800.0
2014-10-20 09:40:00,57.32,57.35,57.3,57.34,52200.0,46.8175,46.842,46.8012,46.8339,52200.0
2014-10-20 09:45:00,57.35,57.35,57.29,57.29,14800.0,46.842,46.842,46.793,46.793,14800.0
2014-10-20 09:50:00,57.29,57.32,57.28,57.29,18300.0,46.793,46.8175,46.7849,46.793,18300.0
2014-10-20 09:55:00,57.29,57.37,57.29,57.36,23000.0,46.793,46.8584,46.793,46.8502,23000.0
2014-10-20 10:00:00,57.37,57.37,57.34,57.35,10100.0,46.8584,46.8584,46.8339,46.842,10100.0
2014-10-20 10:05:00,57.35,57.4,57.35,57.35,74100.0,46.842,46.8829,46.842,46.842,74100.0
2014-10-20 10:10:00,57.36,57.4,57.36,57.38,9800.0,46.8502,46.8829,46.8502,46.8665,9800.0
2014-10-20 10:15:00,57.37,57.41,57.37,57.38,10400.0,46.8584,46.8911,46.8584,46.8665,10400.0
2014-10-20 10:20:00,57.39,57.47,57.38,57.47,14500.0,46.8747,46.9401,46.8665,46.9401,14500.0
2014-10-20 10:25:00,57.46,57.47,57.44,57.44,10100.0,46.9319,46.9401,46.9156,46.9156,10100.0
2014-10-20 10:30:00,57.45,57.48,57.42,57.46,22200.0,46.9237,46.9482,46.8992,46.9319,22200.0
2014-10-20 10:35:00,57.46,57.5,57.45,57.46,30200.0,46.9319,46.9646,46.9237,46.9319,30200.0
2014-10-20 10:40:00,57.47,57.51,57.46,57.51,18300.0,46.9401,46.9727,46.9319,46.9727,18300.0
2014-10-20 10:45:00,57.5,57.51,57.47,57.48,5900.0,46.9646,46.9727,46.9401,46.9482,5900.0
2014-10-20 10:50:00,57.47,57.48,57.42,57.44,38500.0,46.9401,46.9482,46.8992,46.9156,38500.0
2014-10-20 10:55:00,57.44,57.48,57.44,57.45,34400.0,46.9156,46.9482,46.9156,46.9237,34400.0
2014-10-20 11:00:00,57.45,57.46,57.42,57.42,15400.0,46.9237,46.9319,46.8992,46.8992,15400.0
2014-10-20 11:05:00,57.42,57.47,57.42,57.46,14700.0,46.8992,46.9401,46.8992,46.9319,14700.0
2014-10-20 11:10:00,57.46,57.48,57.41,57.47,18300.0,46.9319,46.9482,46.8911,46.9401,18300.0
2014-10-20 11:15:00,57.47,57.5,57.47,57.48,34800.0,46.9401,46.9646,46.9401,46.9482,34800.0
2014-10-20 11:20:00,57.49,57.49,57.47,57.48,16900.0,46.9564,46.9564,46.9401,46.9482,16900.0
2014-10-20 11:25:00,57.49,57.49,57.46,57.47,3300.0,46.9564,46.9564,46.9319,46.9401,3300.0
2014-10-20 11:30:00,57.47,57.47,57.42,57.45,16200.0,46.9401,46.9401,46.8992,46.9237,16200.0
2014-10-20 11:35:00,57.45,57.47,57.43,57.44,5300.0,46.9237,46.9401,46.9074,46.9156,5300.0
2014-10-20 11:40:00,57.44,57.45,57.43,57.45,5900.0,46.9156,46.9237,46.9074,46.9237,5900.0
2014-10-20 11:45:00,57.46,57.47,57.45,57.47,6400.0,46.9319,46.9401,46.9237,46.9401,6400.0
2014-10-20 11:50:00,57.46,57.47,57.45,57.45,4900.0,46.9319,46.9401,46.9237,46.9237,4900.0
2014-10-20 11:55:00,57.45,57.47,57.45,57.46,3400.0,46.9237,46.9401,46.9237,46.9319,3400.0
2014-10-20 12:00:00,57.46,57.48,57.45,57.47,4200.0,46.9319,46.9482,46.9237,46.9401,4200.0
2014-10-20 12:05:00,57.47,57.48,57.47,57.48,2800.0,46.9401,46.9482,46.9401,46.9482,2800.0
2014-10-20 12:10:00,57.46,57.5,57.46,57.46,8700.0,46.9319,46.9646,46.9319,46.9319,8700.0
2014-10-20 12:15:00,57.46,57.47,57.46,57.47,3700.0,46.9319,46.9401,46.9319,46.9401,3700.0
2014-10-20 12:20:00,57.46,57.47,57.45,57.46,10400.0,46.9319,46.9401,46.9237,46.9319,10400.0
2014-10-20 12:25:00,57.45,57.46,57.44,57.44,13800.0,46.9237,46.9319,46.9156,46.9156,13800.0
2014-10-20 12:30:00,57.44,57.45,57.41,57.45,7100.0,46.9156,46.9237,46.8911,46.9237,7100.0
2014-10-20 12:35:00,57.44,57.45,57.41,57.41,4000.0,46.9156,46.9237,46.8911,46.8911,4000.0
2014-10-20 12:40:00,57.42,57.44,57.41,57.42,6400.0,46.8992,46.9156,46.8911,46.8992,6400.0
2014-10-20 12:45:00,57.42,57.42,57.41,57.42,4500.0,46.8992,46.8992,46.8911,46.8992,4500.0
2014-10-20 12:50:00,57.41,57.45,57.41,57.45,3300.0,46.8911,46.9237,46.8911,46.9237,3300.0
2014-10-20 12:55:00,57.42,57.43,57.39,57.42,13000.0,46.8992,46.9074,46.8747,46.8992,13000.0
2014-10-20 13:00:00,57.41,57.42,57.4,57.42,2500.0,46.8911,46.8992,46.8829,46.8992,2500.0
2014-10-20 13:05:00,57.43,57.44,57.4,57.44,5000.0,46.9074,46.9156,46.8829,46.9156,5000.0
2014-10-20 13:10:00,57.45,57.47,57.44,57.45,5800.0,46.9237,46.9401,46.9156,46.9237,5800.0
2014-10-20 13:15:00,57.46,57.46,57.45,57.45,4300.0,46.9319,46.9319,46.9237,46.9237,4300.0
2014-10-20 13:20:00,57.45,57.47,57.45,57.46,3800.0,46.9237,46.9401,46.9237,46.9319,3800.0
2014-10-20 13:25:00,57.47,57.49,57.47,57.47,4700.0,46.9401,46.9564,46.9401,46.9401,4700.0
2014-10-20 13:30:00,57.47,57.47,57.45,57.46,15500.0,46.9401,46.9401,46.9237,46.9319,15500.0
2014-10-20 13:35:00,57.45,57.45,57.44,57.44,2800.0,46.9237,46.9237,46.9156,46.9156,2800.0
2014-10-20 13:40:00,57.45,57.45,57.44,57.44,6000.0,46.9237,46.9237,46.9156,46.9156,6000.0
2014-10-20 13:45:00,57.45,57.46,57.44,57.44,5500.0,46.9237,46.9319,46.9156,46.9156,5500.0
2014-10-20 13:50:00,57.45,57.47,57.45,57.45,3500.0,46.9237,46.9401,46.9237,46.9237,3500.0
2014-10-20 13:55:00,57.46,57.5,57.46,57.47,5800.0,46.9319,46.9646,46.9319,46.9401,5800.0
2014-10-20 14:00:00,57.47,57.52,57.47,57.51,13800.0,46.9401,46.9809,46.9401,46.9727,13800.0
2014-10-20 14:05:00,57.51,57.55,57.5,57.55,39600.0,46.9727,47.0054,46.9646,47.0054,39600.0
2014-10-20 14:10:00,57.55,57.57,57.55,57.57,8400.0,47.0054,47.0217,47.0054,47.0217,8400.0
2014-10-20 14:15:00,57.57,57.58,57.54,57.54,4700.0,47.0217,47.0299,46.9972,46.9972,4700.0
2014-10-20 14:20:00,57.54,57.56,57.53,57.53,12100.0,46.9972,47.0136,46.9891,46.9891,12100.0
2014-10-20 14:25:00,57.52,57.54,57.51,57.53,4600.0,46.9809,46.9972,46.9727,46.9891,4600.0
2014-10-20 14:30:00,57.52,57.55,57.52,57.52,2700.0,46.9809,47.0054,46.9809,46.9809,2700.0
2014-10-20 14:35:00,57.52,57.56,57.52,57.56,4900.0,46.9809,47.0136,46.9809,47.0136,4900.0
2014-10-20 14:40:00,57.55,57.58,57.55,57.56,5300.0,47.0054,47.0299,47.0054,47.0136,5300.0
2014-10-20 14:45:00,57.55,57.57,57.55,57.56,3900.0,47.0054,47.0217,47.0054,47.0136,3900.0
2014-10-20 14:50:00,57.56,57.58,57.55,57.57,16700.0,47.0136,47.0299,47.0054,47.0217,16700.0
2014-10-20 14:55:00,57.57,57.58,57.53,57.54,53400.0,47.0217,47.0299,46.9891,46.9972,53400.0
2014-10-20 15:00:00,57.54,57.57,57.54,57.57,7000.0,46.9972,47.0217,46.9972,47.0217,7000.0
2014-10-20 15:05:00,57.57,57.6,57.57,57.6,14200.0,47.0217,47.0462,47.0217,47.0462,14200.0
2014-10-20 15:10:00,57.6,57.61,57.59,57.6,7500.0,47.0462,47.0544,47.0381,47.0462,7500.0
2014-10-20 15:15:00,57.6,57.6,57.59,57.59,6700.0,47.0462,47.0462,47.0381,47.0381,6700.0
2014-10-20 15:20:00,57.59,57.59,57.54,57.59,80900.0,47.0381,47.0381,46.9972,47.0381,80900.0
2014-10-20 15:25:00,57.58,57.61,57.57,57.61,6800.0,47.0299,47.0544,47.0217,47.0544,6800.0
2014-10-20 15:30:00,57.61,57.62,57.59,57.6,43900.0,47.0544,47.0626,47.0381,47.0462,43900.0
2014-10-20 15:35:00,57.6,57.6,57.57,57.57,13400.0,47.0462,47.0462,47.0217,47.0217,13400.0
2014-10-20 15:40:00,57.58,57.62,57.58,57.62,25900.0,47.0299,47.0626,47.0299,47.0626,25900.0
2014-10-20 15:45:00,57.62,57.63,57.59,57.62,39400.0,47.0626,47.0707,47.0381,47.0626,39400.0
2014-10-20 15:50:00,57.62,57.65,57.58,57.59,120200.0,47.0626,47.0871,47.0299,47.0381,120200.0
2014-10-20 15:55:00,57.58,57.59,57.58,57.59,82900.0,47.0299,47.0381,47.0299,47.0381,82900.0
2014-10-21 09:30:00,57.58,57.58,57.49,57.56,37800.0,47.0299,47.0299,46.9564,47.0136,37800.0
2014-10-21 09:35:00,57.56,57.56,57.51,57.52,10200.0,47.0136,47.0136,46.9727,46.9809,10200.0
2014-10-21 09:40:00,57.53,57.63,57.51,57.63,72700.0,46.9891,47.0707,46.9727,47.0707,72700.0
2014-10-21 09:45:00,57.63,57.65,57.62,57.64,46700.0,47.0707,47.0871,47.0626,47.0789,46700.0
2014-10-21 09:50:00,57.65,57.67,57.63,57.64,52600.0,47.0871,47.1034,47.0707,47.0789,52600.0
2014-10-21 09:55:00,57.64,57.67,57.64,57.65,9000.0,47.0789,47.1034,47.0789,47.0871,9000.0
2014-10-21 10:00:00,57.68,57.69,57.63,57.64,30900.0,47.1116,47.1197,47.0707,47.0789,30900.0
2014-10-21 10:05:00,57.64,57.65,57.62,57.64,12600.0,47.0789,47.0871,47.0626,47.0789,12600.0
2014-10-21 10:10:00,57.64,57.68,57.64,57.66,33700.0,47.0789,47.1116,47.0789,47.0952,33700.0
2014-10-21 10:15:00,57.66,57.66,57.59,57.62,54600.0,47.0952,47.0952,47.0381,47.0626,54600.0
2014-10-21 10:20:00,57.62,57.63,57.61,57.63,31300.0,47.0626,47.0707,47.0544,47.0707,31300.0
2014-10-21 10:25:00,57.63,57.64,57.61,57.62,25200.0,47.0707,47.0789,47.0544,47.0626,25200.0
2014-10-21 10:30:00,57.63,57.63,57.61,57.63,23300.0,47.0707,47.0707,47.0544,47.0707,23300.0
2014-10-21 10:35:00,57.63,57.63,57.59,57.61,29300.0,47.0707,47.0707,47.0381,47.0544,29300.0
2014-10-21 10:40:00,57.61,57.63,57.6,57.63,36300.0,47.0544,47.0707,47.0462,47.0707,36300.0
2014-10-21 10:45:00,57.62,57.67,57.62,57.66,43400.0,47.0626,47.1034,47.0626,47.0952,43400.0
2014-10-21 10:50:00,57.65,57.66,57.64,57.66,18400.0,47.0871,47.0952,47.0789,47.0952,18400.0
2014-10-21 10:55:00,57.66,57.67,57.63,57.64,22200.0,47.0952,47.1034,47.0707,47.0789,22200.0
2014-10-21 11:00:00,57.63,57.65,57.63,57.65,21200.0,47.0707,47.0871,47.0707,47.0871,21200.0
2014-10-21 11:05:00,57.65,57.67,57.64,57.67,51200.0,47.0871,47.1034,47.0789,47.1034,51200.0
2014-10-21 11:10:00,57.67,57.67,57.65,57.66,42200.0,47.1034,47.1034,47.0871,47.0952,42200.0
2014-10-21 11:15:00,57.66,57.66,57.65,57.66,16000.0,47.0952,47.0952,47.0871,47.0952,16000.0
2014-10-21 11:20:00,57.66,57.67,57.66,57.66,38800.0,47.0952,47.1034,47.0952,47.0952,38800.0
2014-10-21 11:25:00,57.67,57.67,57.66,57.67,33700.0,47.1034,47.1034,47.0952,47.1034,33700.0
2014-10-21 11:30:00,57.67,57.69,57.65,57.69,47900.0,47.1034,47.1197,47.0871,47.1197,47900.0
2014-10-21 11:35:00,57.69,57.7,57.68,57.7,58200.0,47.1197,47.1279,47.1116,47.1279,58200.0
2014-10-21 11:40:00,57.7,57.73,57.7,57.71,46900.0,47.1279,47.1524,47.1279,47.1361,46900.0
2014-10-21 11:45:00,57.71,57.72,57.71,57.71,26300.0,47.1361,47.1443,47.1361,47.1361,26300.0
2014-10-21 11:50:00,57.72,57.72,57.69,57.69,12200.0,47.1443,47.1443,47.1197,47.1197,12200.0
2014-10-21 11:55:00,57.68,57.71,57.68,57.68,9700.0,47.1116,47.1361,47.1116,47.1116,9700.0
2014-10-21 12:00:00,57.7,57.73,57.7,57.73,18200.0,47.1279,47.1524,47.1279,47.1524,18200.0
2014-10-21 12:05:00,57.72,57.74,57.72,57.73,17500.0,47.1443,47.1606,47.1443,47.1524,17500.0
2014-10-21 12:10:00,57.72,57.75,57.72,57.73,5700.0,47.1443,47.1688,47.1443,47.1524,5700.0
2014-10-21 12:15:00,57.73,57.73,57.71,57.72,10500.0,47.1524,47.1524,47.1361,47.1443,10500.0
2014-10-21 12:20:00,57.72,57.73,57.71,57.73,2700.0,47.1443,47.1524,47.1361,47.1524,2700.0
2014-10-21 12:25:00,57.73,57.75,57.72,57.73,19700.0,47.1524,47.1688,47.1443,47.1524,19700.0
2014-10-21 12:30:00,57.73,57.75,57.73,57.75,8800.0,47.1524,47.1688,47.1524,47.1688,8800.0
2014-10-21 12:35:00,57.75,57.76,57.75,57.76,5600.0,47.1688,47.1769,47.1688,47.1769,5600.0
2014-10-21 12:40:00,57.76,57.76,57.73,57.74,6900.0,47.1769,47.1769,47.1524,47.1606,6900.0
2014-10-21 12:45:00,57.74,57.74,57.73,57.73,10700.0,47.1606,47.1606,47.1524,47.1524,10700.0
2014-10-21 12:50:00,57.72,57.73,57.68,57.72,12700.0,47.1443,47.1524,47.1116,47.1443,12700.0
2014-10-21 12:55:00,57.71,57.71,57.67,57.7,20100.0,47.1361,47.1361,47.1034,47.1279,20100.0
2014-10-21 13:00:00,57.69,57.7,57.68,57.69,9500.0,47.1197,47.1279,47.1116,47.1197,9500.0
2014-10-21 13:05:00,57.69,57.69,57.67,57.68,14800.0,47.1197,47.1197,47.1034,47.1116,14800.0
2014-10-21 13:10:00,57.68,57.68,57.67,57.68,4000.0,47.1116,47.1116,47.1034,47.1116,4000.0
2014-10-21 13:15:00,57.68,57.68,57.67,57.68,5000.0,47.1116,47.1116,47.1034,47.1116,5000.0
2014-10-21 13:20:00,57.68,57.68,57.66,57.67,14100.0,47.1116,47.1116,47.0952,47.1034,14100.0
2014-10-21 13:25:00,57.66,57.67,57.66,57.67,3600.0,47.0952,47.1034,47.0952,47.1034,3600.0
2014-10-21 13:30:00,57.67,57.7,57.67,57.69,41600.0,47.1034,47.1279,47.1034,47.1197,41600.0
2014-10-21 13:35:00,57.7,57.7,57.69,57.7,38900.0,47.1279,47.1279,47.1197,47.1279,38900.0
2014-10-21 13:40:00,57.71,57.71,57.7,57.71,11400.0,47.1361,47.1361,47.1279,47.1361,11400.0
2014-10-21 13:45:00,57.71,57.73,57.71,57.72,20000.0,47.1361,47.1524,47.1361,47.1443,20000.0
2014-10-21 13:50:00,57.73,57.73,57.72,57.73,8500.0,47.1524,47.1524,47.1443,47.1524,8500.0
2014-10-21 13:55:00,57.73,57.75,57.72,57.74,19700.0,47.1524,47.1688,47.1443,47.1606,19700.0
2014-10-21 14:00:00,57.75,57.75,57.72,57.72,10900.0,47.1688,47.1688,47.1443,47.1443,10900.0
2014-10-21 14:05:00,57.73,57.78,57.73,57.78,5800.0,47.1524,47.1933,47.1524,47.1933,5800.0
2014-10-21 14:10:00,57.78,57.78,57.76,57.77,6200.0,47.1933,47.1933,47.1769,47.1851,6200.0
2014-10-21 14:15:00,57.78,57.78,57.76,57.76,9900.0,47.1933,47.1933,47.1769,47.1769,9900.0
2014-10-21 14:20:00,57.76,57.78,57.76,57.77,3200.0,47.1769,47.1933,47.1769,47.1851,3200.0
2014-10-21 14:25:00,57.78,57.82,57.78,57.81,13000.0,47.1933,47.2259,47.1933,47.2178,13000.0
2014-10-21 14:30:00,57.82,57.85,57.81,57.83,13000.0,47.2259,47.2504,47.2178,47.2341,13000.0
2014-10-21 14:35:00,57.83,57.85,57.78,57.8,18700.0,47.2341,47.2504,47.1933,47.2096,18700.0
2014-10-21 14:40:00,57.81,57.82,57.79,57.81,9000.0,47.2178,47.2259,47.2014,47.2178,9000.0
2014-10-21 14:45:00,57.81,57.82,57.77,57.78,7400.0,47.2178,47.2259,47.1851,47.1933,7400.0
2014-10-21 14:50:00,57.78,57.8,57.77,57.8,7500.0,47.1933,47.2096,47.1851,47.2096,7500.0
2014-10-21 14:55:00,57.79,57.8,57.78,57.8,8300.0,47.2014,47.2096,47.1933,47.2096,8300.0
2014-10-21 15:00:00,57.8,57.82,57.8,57.82,6000.0,47.2096,47.2259,47.2096,47.2259,6000.0
2014-10-21 15:05:00,57.82,57.82,57.81,57.82,7300.0,47.2259,47.2259,47.2178,47.2259,7300.0
2014-10-21 15:10:00,57.82,57.83,57.81,57.83,19800.0,47.2259,47.2341,47.2178,47.2341,19800.0
2014-10-21 15:15:00,57.83,57.83,57.79,57.8,20000.0,47.2341,47.2341,47.2014,47.2096,20000.0
2014-10-21 15:20:00,57.81,57.82,57.8,57.81,11400.0,47.2178,47.2259,47.2096,47.2178,11400.0
2014-10-21 15:25:00,57.82,57.84,57.81,57.83,31600.0,47.2259,47.2423,47.2178,47.2341,31600.0
2014-10-21 15:30:00,57.83,57.83,57.79,57.79,16700.0,47.2341,47.2341,47.2014,47.2014,16700.0
2014-10-21 15:35:00,57.79,57.8,57.76,57.78,24500.0,47.2014,47.2096,47.1769,47.1933,24500.0
2014-10-21 15:40:00,57.78,57.79,57.76,57.79,31900.0,47.1933,47.2014,47.1769,47.2014,31900.0
2014-10-21 15:45:00,57.79,57.79,57.74,57.74,31200.0,47.2014,47.2014,47.1606,47.1606,31200.0
2014-10-21 15:50:00,57.75,57.76,57.73,57.74,72800.0,47.1688,47.1769,47.1524,47.1606,72800.0
2014-10-21 15:55:00,57.75,57.82,57.73,57.8,153700.0,47.1688,47.2259,47.1524,47.2096,153700.0
2014-10-22 09:30:00,57.75,57.79,57.67,57.73,90200.0,47.1688,47.2014,47.1034,47.1524,90200.0
2014-10-22 09:35:00,57.72,57.73,57.69,57.69,98600.0,47.1443,47.1524,47.1197,47.1197,98600.0
2014-10-22 09:40:00,57.7,57.72,57.67,57.72,52100.0,47.1279,47.1443,47.1034,47.1443,52100.0
2014-10-22 09:45:00,57.73,57.73,57.71,57.71,19700.0,47.1524,47.1524,47.1361,47.1361,19700.0
2014-10-22 09:50:00,57.71,57.74,57.71,57.72,22100.0,47.1361,47.1606,47.1361,47.1443,22100.0
2014-10-22 09:55:00,57.72,57.74,57.72,57.74,3800.0,47.1443,47.1606,47.1443,47.1606,3800.0
2014-10-22 10:00:00,57.73,57.74,57.7,57.72,23000.0,47.1524,47.1606,47.1279,47.1443,23000.0
2014-10-22 10:05:00,57.71,57.72,57.7,57.7,29100.0,47.1361,47.1443,47.1279,47.1279,29100.0
2014-10-22 10:10:00,57.71,57.71,57.68,57.68,18700.0,47.1361,47.1361,47.1116,47.1116,18700.0
2014-10-22 10:15:00,57.68,57.7,57.67,57.7,7500.0,47.1116,47.1279,47.1034,47.1279,7500.0
2014-10-22 10:20:00,57.7,57.72,57.7,57.72,23200.0,47.1279,47.1443,47.1279,47.1443,23200.0
2014-10-22 10:25:00,57.71,57.72,57.71,57.71,32300.0,47.1361,47.1443,47.1361,47.1361,32300.0
2014-10-22 10:30:00,57.7,57.73,57.68,57.73,22100.0,47.1279,47.1524,47.1116,47.1524,22100.0
2014-10-22 10:35:00,57.72,57.73,57.7,57.72,13000.0,47.1443,47.1524,47.1279,47.1443,13000.0
2014-10-22 10:40:00,57.72,57.73,57.7,57.71,17000.0,47.1443,47.1524,47.1279,47.1361,17000.0
2014-10-22 10:45:00,57.71,57.75,57.7,57.74,4000.0,47.1361,47.1688,47.1279,47.1606,4000.0
2014-10-22 10:50:00,57.73,57.77,57.73,57.77,5100.0,47.1524,47.1851,47.1524,47.1851,5100.0
2014-10-22 10:55:00,57.76,57.76,57.73,57.73,4100.0,47.1769,47.1769,47.1524,47.1524,4100.0
2014-10-22 11:00:00,57.73,57.75,57.73,57.73,5400.0,47.1524,47.1688,47.1524,47.1524,5400.0
2014-10-22 11:05:00,57.73,57.75,57.72,57.74,7000.0,47.1524,47.1688,47.1443,47.1606,7000.0
2014-10-22 11:10:00,57.74,57.78,57.74,57.78,9100.0,47.1606,47.1933,47.1606,47.1933,9100.0
2014-10-22 11:15:00,57.78,57.78,57.76,57.77,5900.0,47.1933,47.1933,47.1769,47.1851,5900.0
2014-10-22 11:20:00,57.77,57.77,57.75,57.75,6400.0,47.1851,47.1851,47.1688,47.1688,6400.0
2014-10-22 11:25:00,57.75,57.76,57.72,57.73,4400.0,47.1688,47.1769,47.1443,47.1524,4400.0
2014-10-22 11:30:00,57.73,57.74,57.72,57.74,9400.0,47.1524,47.1606,47.1443,47.1606,9400.0
2014-10-22 11:35:00,57.75,57.75,57.73,57.73,12500.0,47.1688,47.1688,47.1524,47.1524,12500.0
2014-10-22 11:40:00,57.73,57.73,57.7,57.71,3000.0,47.1524,47.1524,47.1279,47.1361,3000.0
2014-10-22 11:45:00,57.71,57.73,57.69,57.7,9400.0,47.1361,47.1524,47.1197,47.1279,9400.0
2014-10-22 11:50:00,57.71,57.71,57.69,57.7,7700.0,47.1361,47.1361,47.1197,47.1279,7700.0
2014-10-22 11:55:00,57.7,57.7,57.69,57.69,1900.0,47.1279,47.1279,47.1197,47.1197,1900.0
2014-10-22 12:00:00,57.69,57.71,57.69,57.7,20700.0,47.1197,47.1361,47.1197,47.1279,20700.0
2014-10-22 12:05:00,57.7,57.71,57.69,57.7,14800.0,47.1279,47.1361,47.1197,47.1279,14800.0
2014-10-22 12:10:00,57.7,57.7,57.67,57.68,10200.0,47.1279,47.1279,47.1034,47.1116,10200.0
2014-10-22 12:15:00,57.68,57.68,57.65,57.66,21500.0,47.1116,47.1116,47.0871,47.0952,21500.0
2014-10-22 12:20:00,57.66,57.67,57.66,57.67,1700.0,47.0952,47.1034,47.0952,47.1034,1700.0
2014-10-22 12:25:00,57.67,57.68,57.66,57.68,1600.0,47.1034,47.1116,47.0952,47.1116,1600.0
2014-10-22 12:30:00,57.67,57.69,57.66,57.67,8100.0,47.1034,47.1197,47.0952,47.1034,8100.0
2014-10-22 12:35:00,57.68,57.7,57.67,57.68,12800.0,47.1116,47.1279,47.1034,47.1116,12800.0
2014-10-22 12:40:00,57.67,57.7,57.67,57.67,6100.0,47.1034,47.1279,47.1034,47.1034,6100.0
2014-10-22 12:45:00,57.67,57.68,57.64,57.64,39500.0,47.1034,47.1116,47.0789,47.0789,39500.0
2014-10-22 12:50:00,57.64,57.67,57.63,57.67,10300.0,47.0789,47.1034,47.0707,47.1034,10300.0
2014-10-22 12:55:00,57.66,57.68,57.65,57.68,5200.0,47.0952,47.1116,47.0871,47.1116,5200.0
2014-10-22 13:00:00,57.68,57.69,57.66,57.68,5200.0,47.1116,47.1197,47.0952,47.1116,5200.0
2014-10-22 13:05:00,57.68,57.71,57.67,57.7,12700.0,47.1116,47.1361,47.1034,47.1279,12700.0
2014-10-22 13:10:00,57.7,57.7,57.66,57.66,8400.0,47.1279,47.1279,47.0952,47.0952,8400.0
2014-10-22 13:15:00,57.66,57.67,57.65,57.65,3000.0,47.0952,47.1034,47.0871,47.0871,3000.0
2014-10-22 13:20:00,57.64,57.65,57.61,57.62,5300.0,47.0789,47.0871,47.0544,47.0626,5300.0
2014-10-22 13:25:00,57.62,57.62,57.59,57.59,7500.0,47.0626,47.0626,47.0381,47.0381,7500.0
2014-10-22 13:30:00,57.6,57.6,57.58,57.58,5500.0,47.0462,47.0462,47.0299,47.0299,5500.0
2014-10-22 13:35:00,57.6,57.61,57.59,57.59,18900.0,47.0462,47.0544,47.0381,47.0381,18900.0
2014-10-22 13:40:00,57.6,57.62,57.6,57.62,10500.0,47.0462,47.0626,47.0462,47.0626,10500.0
2014-10-22 13:45:00,57.61,57.61,57.58,57.59,6000.0,47.0544,47.0544,47.0299,47.0381,6000.0
2014-10-22 13:50:00,57.58,57.62,57.57,57.62,4700.0,47.0299,47.0626,47.0217,47.0626,4700.0
2014-10-22 13:55:00,57.61,57.61,57.55,57.55,31900.0,47.0544,47.0544,47.0054,47.0054,31900.0
2014-10-22 14:00:00,57.55,57.55,57.52,57.52,7000.0,47.0054,47.0054,46.9809,46.9809,7000.0
2014-10-22 14:05:00,57.52,57.56,57.52,57.55,6800.0,46.9809,47.0136,46.9809,47.0054,6800.0
2014-10-22 14:10:00,57.55,57.59,57.55,57.55,4900.0,47.0054,47.0381,47.0054,47.0054,4900.0
2014-10-22 14:15:00,57.54,57.54,57.54,57.54,1400.0,46.9972,46.9972,46.9972,46.9972,1400.0
2014-10-22 14:20:00,57.55,57.55,57.51,57.52,4700.0,47.0054,47.0054,46.9727,46.9809,4700.0
2014-10-22 14:25:00,57.51,57.55,57.5,57.5,5800.0,46.9727,47.0054,46.9646,46.9646,5800.0
2014-10-22 14:30:00,57.5,57.52,57.46,57.48,53500.0,46.9646,46.9809,46.9319,46.9482,53500.0
2014-10-22 14:35:00,57.48,57.5,57.48,57.48,7600.0,46.9482,46.9646,46.9482,46.9482,7600.0
2014-10-22 14:40:00,57.49,57.57,57.49,57.56,28400.0,46.9564,47.0217,46.9564,47.0136,28400.0
2014-10-22 14:45:00,57.55,57.56,57.51,57.55,7800.0,47.0054,47.0136,46.9727,47.0054,7800.0
2014-10-22 14:50:00,57.54,57.54,57.5,57.5,3200.0,46.9972,46.9972,46.9646,46.9646,3200.0
2014-10-22 14:55:00,57.51,57.56,57.5,57.56,13400.0,46.9727,47.0136,46.9646,47.0136,13400.0
2014-10-22 15:00:00,57.56,57.58,57.54,57.54,16600.0,47.0136,47.0299,46.9972,46.9972,16600.0
2014-10-22 15:05:00,57.54,57.57,57.52,57.57,6100.0,46.9972,47.0217,46.9809,47.0217,6100.0
2014-10-22 15:10:00,57.56,57.57,57.53,57.56,7100.0,47.0136,47.0217,46.9891,47.0136,7100.0
2014-10-22 15:15:00,57.55,57.59,57.55,57.55,17500.0,47.0054,47.0381,47.0054,47.0054,17500.0
2014-10-22 15:20:00,57.54,57.56,57.53,57.54,7100.0,46.9972,47.0136,46.9891,46.9972,7100.0
2014-10-22 15:25:00,57.54,57.58,57.54,57.56,10700.0,46.9972,47.0299,46.9972,47.0136,10700.0
2014-10-22 15:30:00,57.55,57.56,57.51,57.53,19000.0,47.0054,47.0136,46.9727,46.9891,19000.0
2014-10-22 15:35:00,57.53,57.55,57.53,57.54,14100.0,46.9891,47.0054,46.9891,46.9972,14100.0
2014-10-22 15:40:00,57.55,57.55,57.52,57.52,11500.0,47.0054,47.0054,46.9809,46.9809,11500.0
2014-10-22 15:45:00,57.52,57.54,57.5,57.53,79500.0,46.9809,46.9972,46.9646,46.9891,79500.0
2014-10-22 15:50:00,57.52,57.55,57.51,57.55,37600.0,46.9809,47.0054,46.9727,47.0054,37600.0
2014-10-22 15:55:00,57.55,57.56,57.53,57.56,86600.0,47.0054,47.0136,46.9891,47.0136,86600.0
2014-10-23 09:30:00,57.68,57.72,57.63,57.68,62100.0,47.1116,47.1443,47.0707,47.1116,62100.0
2014-10-23 09:35:00,57.69,57.71,57.67,57.7,19900.0,47.1197,47.1361,47.1034,47.1279,19900.0
2014-10-23 09:40:00,57.7,57.72,57.68,57.69,48600.0,47.1279,47.1443,47.1116,47.1197,48600.0
2014-10-23 09:45:00,57.67,57.69,57.66,57.66,10200.0,47.1034,47.1197,47.0952,47.0952,10200.0
2014-10-23 09:50:00,57.67,57.69,57.65,57.69,32500.0,47.1034,47.1197,47.0871,47.1197,32500.0
2014-10-23 09:55:00,57.69,57.73,57.69,57.7,26900.0,47.1197,47.1524,47.1197,47.1279,26900.0
2014-10-23 10:00:00,57.7,57.75,57.7,57.75,58100.0,47.1279,47.1688,47.1279,47.1688,58100.0
2014-10-23 10:05:00,57.75,57.77,57.74,57.75,10100.0,47.1688,47.1851,47.1606,47.1688,10100.0
2014-10-23 10:10:00,57.75,57.76,57.72,57.72,14900.0,47.1688,47.1769,47.1443,47.1443,14900.0
2014-10-23 10:15:00,57.73,57.74,57.71,57.71,10600.0,47.1524,47.1606,47.1361,47.1361,10600.0
2014-10-23 10:20:00,57.71,57.72,57.69,57.72,4700.0,47.1361,47.1443,47.1197,47.1443,4700.0
2014-10-23 10:25:00,57.72,57.72,57.68,57.69,7600.0,47.1443,47.1443,47.1116,47.1197,7600.0
2014-10-23 10:30:00,57.7,57.72,57.7,57.71,12900.0,47.1279,47.1443,47.1279,47.1361,12900.0
2014-10-23 10:35:00,57.72,57.72,57.71,57.71,8600.0,47.1443,47.1443,47.1361,47.1361,8600.0
2014-10-23 10:40:00,57.72,57.72,57.69,57.72,9800.0,47.1443,47.1443,47.1197,47.1443,9800.0
2014-10-23 10:45:00,57.72,57.76,57.71,57.74,46800.0,47.1443,47.1769,47.1361,47.1606,46800.0
2014-10-23 10:50:00,57.75,57.77,57.74,57.75,32200.0,47.1688,47.1851,47.1606,47.1688,32200.0
2014-10-23 10:55:00,57.75,57.77,57.74,57.77,5600.0,47.1688,47.1851,47.1606,47.1851,5600.0
2014-10-23 11:00:00,57.77,57.8,57.77,57.8,14900.0,47.1851,47.2096,47.1851,47.2096,14900.0
2014-10-23 11:05:00,57.8,57.84,57.8,57.84,21300.0,47.2096,47.2423,47.2096,47.2423,21300.0
2014-10-23 11:10:00,57.84,57.85,57.83,57.85,9100.0,47.2423,47.2504,47.2341,47.2504,9100.0
2014-10-23 11:15:00,57.85,57.85,57.8,57.81,10200.0,47.2504,47.2504,47.2096,47.2178,10200.0
2014-10-23 11:20:00,57.8,57.8,57.76,57.76,8700.0,47.2096,47.2096,47.1769,47.1769,8700.0
2014-10-23 11:25:00,57.78,57.79,57.76,57.76,6100.0,47.1933,47.2014,47.1769,47.1769,6100.0
2014-10-23 11:30:00,57.76,57.8,57.76,57.8,6600.0,47.1769,47.2096,47.1769,47.2096,6600.0
2014-10-23 11:35:00,57.8,57.83,57.78,57.78,9800.0,47.2096,47.2341,47.1933,47.1933,9800.0
2014-10-23 11:40:00,57.79,57.8,57.78,57.8,13900.0,47.2014,47.2096,47.1933,47.2096,13900.0
2014-10-23 11:45:00,57.8,57.8,57.79,57.79,8100.0,47.2096,47.2096,47.2014,47.2014,8100.0
2014-10-23 11:50:00,57.8,57.83,57.8,57.83,18100.0,47.2096,47.2341,47.2096,47.2341,18100.0
2014-10-23 11:55:00,57.82,57.82,57.81,57.81,4800.0,47.2259,47.2259,47.2178,47.2178,4800.0
2014-10-23 12:00:00,57.8,57.83,57.8,57.83,7300.0,47.2096,47.2341,47.2096,47.2341,7300.0
2014-10-23 12:05:00,57.83,57.85,57.83,57.84,9400.0,47.2341,47.2504,47.2341,47.2423,9400.0
2014-10-23 12:10:00,57.84,57.84,57.83,57.83,5900.0,47.2423,47.2423,47.2341,47.2341,5900.0
2014-10-23 12:15:00,57.84,57.84,57.83,57.83,2200.0,47.2423,47.2423,47.2341,47.2341,2200.0
2014-10-23 12:20:00,57.82,57.83,57.81,57.82,18800.0,47.2259,47.2341,47.2178,47.2259,18800.0
2014-10-23 12:25:00,57.82,57.84,57.82,57.84,14000.0,47.2259,47.2423,47.2259,47.2423,14000.0
2014-10-23 12:30:00,57.84,57.84,57.8,57.81,5300.0,47.2423,47.2423,47.2096,47.2178,5300.0
2014-10-23 12:35:00,57.8,57.8,57.76,57.76,12900.0,47.2096,47.2096,47.1769,47.1769,12900.0
2014-10-23 12:40:00,57.76,57.77,57.74,57.74,70900.0,47.1769,47.1851,47.1606,47.1606,70900.0
2014-10-23 12:45:00,57.74,57.75,57.73,57.73,29400.0,47.1606,47.1688,47.1524,47.1524,29400.0
2014-10-23 12:50:00,57.73,57.76,57.73,57.75,10500.0,47.1524,47.1769,47.1524,47.1688,10500.0
2014-10-23 12:55:00,57.74,57.74,57.7,57.73,12200.0,47.1606,47.1606,47.1279,47.1524,12200.0
2014-10-23 13:00:00,57.73,57.73,57.71,57.71,3800.0,47.1524,47.1524,47.1361,47.1361,3800.0
2014-10-23 13:05:00,57.71,57.76,57.71,57.75,11100.0,47.1361,47.1769,47.1361,47.1688,11100.0
2014-10-23 13:10:00,57.75,57.75,57.72,57.72,8400.0,47.1688,47.1688,47.1443,47.1443,8400.0
2014-10-23 13:15:00,57.72,57.75,57.72,57.75,15500.0,47.1443,47.1688,47.1443,47.1688,15500.0
2014-10-23 13:20:00,57.74,57.75,57.74,57.75,6400.0,47.1606,47.1688,47.1606,47.1688,6400.0
2014-10-23 13:25:00,57.76,57.8,57.75,57.8,17800.0,47.1769,47.2096,47.1688,47.2096,17800.0
2014-10-23 13:30:00,57.8,57.8,57.78,57.78,11700.0,47.2096,47.2096,47.1933,47.1933,11700.0
2014-10-23 13:35:00,57.78,57.79,57.77,57.79,12100.0,47.1933,47.2014,47.1851,47.2014,12100.0
2014-10-23 13:40:00,57.78,57.81,57.77,57.79,10000.0,47.1933,47.2178,47.1851,47.2014,10000.0
2014-10-23 13:45:00,57.79,57.81,57.78,57.81,4700.0,47.2014,47.2178,47.1933,47.2178,4700.0
2014-10-23 13:50:00,57.8,57.8,57.79,57.8,2400.0,47.2096,47.2096,47.2014,47.2096,2400.0
2014-10-23 13:55:00,57.81,57.81,57.78,57.79,11000.0,47.2178,47.2178,47.1933,47.2014,11000.0
2014-10-23 14:00:00,57.79,57.83,57.78,57.81,7200.0,47.2014,47.2341,47.1933,47.2178,7200.0
2014-10-23 14:05:00,57.8,57.8,57.79,57.8,69100.0,47.2096,47.2096,47.2014,47.2096,69100.0
2014-10-23 14:10:00,57.79,57.81,57.78,57.81,6800.0,47.2014,47.2178,47.1933,47.2178,6800.0
2014-10-23 14:15:00,57.81,57.82,57.8,57.82,5500.0,47.2178,47.2259,47.2096,47.2259,5500.0
2014-10-23 14:20:00,57.81,57.82,57.8,57.81,10600.0,47.2178,47.2259,47.2096,47.2178,10600.0
2014-10-23 14:25:00,57.82,57.84,57.82,57.83,15200.0,47.2259,47.2423,47.2259,47.2341,15200.0
2014-10-23 14:30:00,57.83,57.83,57.81,57.81,4500.0,47.2341,47.2341,47.2178,47.2178,4500.0
2014-10-23 14:35:00,57.8,57.82,57.79,57.81,6800.0,47.2096,47.2259,47.2014,47.2178,6800.0
2014-10-23 14:40:00,57.81,57.81,57.79,57.81,4400.0,47.2178,47.2178,47.2014,47.2178,4400.0
2014-10-23 14:45:00,57.82,57.84,57.8,57.82,10600.0,47.2259,47.2423,47.2096,47.2259,10600.0
2014-10-23 14:50:00,57.83,57.83,57.77,57.79,23300.0,47.2341,47.2341,47.1851,47.2014,23300.0
2014-10-23 14:55:00,57.77,57.8,57.7,57.75,98000.0,47.1851,47.2096,47.1279,47.1688,98000.0
2014-10-23 15:00:00,57.75,57.76,57.69,57.69,44000.0,47.1688,47.1769,47.1197,47.1197,44000.0
2014-10-23 15:05:00,57.7,57.77,57.7,57.76,14300.0,47.1279,47.1851,47.1279,47.1769,14300.0
2014-10-23 15:10:00,57.75,57.78,57.73,57.76,12200.0,47.1688,47.1933,47.1524,47.1769,12200.0
2014-10-23 15:15:00,57.75,57.78,57.73,57.75,11700.0,47.1688,47.1933,47.1524,47.1688,11700.0
2014-10-23 15:20:00,57.73,57.77,57.7,57.74,15300.0,47.1524,47.1851,47.1279,47.1606,15300.0
2014-10-23 15:25:00,57.72,57.77,57.71,57.73,15700.0,47.1443,47.1851,47.1361,47.1524,15700.0
2014-10-23 15:30:00,57.73,57.77,57.72,57.77,33900.0,47.1524,47.1851,47.1443,47.1851,33900.0
2014-10-23 15:35:00,57.76,57.77,57.71,57.73,48800.0,47.1769,47.1851,47.1361,47.1524,48800.0
2014-10-23 15:40:00,57.72,57.72,57.69,57.7,36500.0,47.1443,47.1443,47.1197,47.1279,36500.0
2014-10-23 15:45:00,57.69,57.7,57.69,57.7,18000.0,47.1197,47.1279,47.1197,47.1279,18000.0
2014-10-23 15:50:00,57.69,57.7,57.63,57.64,56700.0,47.1197,47.1279,47.0707,47.0789,56700.0
2014-10-23 15:55:00,57.65,57.66,57.59,57.64,128300.0,47.0871,47.0952,47.0381,47.0789,128300.0
2014-10-24 09:30:00,57.48,57.55,57.45,57.46,26500.0,46.9482,47.0054,46.9237,46.9319,26500.0
2014-10-24 09:35:00,57.46,57.55,57.45,57.54,43800.0,46.9319,47.0054,46.9237,46.9972,43800.0
2014-10-24 09:40:00,57.52,57.55,57.51,57.54,12900.0,46.9809,47.0054,46.9727,46.9972,12900.0
2014-10-24 09:45:00,57.53,57.53,57.5,57.52,15700.0,46.9891,46.9891,46.9646,46.9809,15700.0
2014-10-24 09:50:00,57.52,57.53,57.47,57.5,24200.0,46.9809,46.9891,46.9401,46.9646,24200.0
2014-10-24 09:55:00,57.5,57.52,57.5,57.51,6600.0,46.9646,46.9809,46.9646,46.9727,6600.0
2014-10-24 10:00:00,57.52,57.56,57.5,57.52,17600.0,46.9809,47.0136,46.9646,46.9809,17600.0
2014-10-24 10:05:00,57.53,57.53,57.43,57.52,51000.0,46.9891,46.9891,46.9074,46.9809,51000.0
2014-10-24 10:10:00,57.51,57.56,57.5,57.55,12700.0,46.9727,47.0136,46.9646,47.0054,12700.0
2014-10-24 10:15:00,57.56,57.56,57.53,57.55,33800.0,47.0136,47.0136,46.9891,47.0054,33800.0
2014-10-24 10:20:00,57.55,57.56,57.53,57.54,10600.0,47.0054,47.0136,46.9891,46.9972,10600.0
2014-10-24 10:25:00,57.53,57.54,57.52,57.54,5800.0,46.9891,46.9972,46.9809,46.9972,5800.0
2014-10-24 10:30:00,57.54,57.56,57.53,57.55,62700.0,46.9972,47.0136,46.9891,47.0054,62700.0
2014-10-24 10:35:00,57.55,57.58,57.54,57.54,19000.0,47.0054,47.0299,46.9972,46.9972,19000.0
2014-10-24 10:40:00,57.55,57.55,57.53,57.55,13800.0,47.0054,47.0054,46.9891,47.0054,13800.0
2014-10-24 10:45:00,57.54,57.55,57.51,57.52,9400.0,46.9972,47.0054,46.9727,46.9809,9400.0
2014-10-24 10:50:00,57.53,57.55,57.52,57.52,19100.0,46.9891,47.0054,46.9809,46.9809,19100.0
2014-10-24 10:55:00,57.52,57.55,57.52,57.55,16700.0,46.9809,47.0054,46.9809,47.0054,16700.0
2014-10-24 11:00:00,57.55,57.55,57.52,57.54,58500.0,47.0054,47.0054,46.9809,46.9972,58500.0
2014-10-24 11:05:00,57.55,57.56,57.54,57.54,64500.0,47.0054,47.0136,46.9972,46.9972,64500.0
2014-10-24 11:10:00,57.55,57.58,57.55,57.57,58500.0,47.0054,47.0299,47.0054,47.0217,58500.0
2014-10-24 11:15:00,57.57,57.59,57.55,57.58,47500.0,47.0217,47.0381,47.0054,47.0299,47500.0
2014-10-24 11:20:00,57.58,57.6,57.58,57.59,27900.0,47.0299,47.0462,47.0299,47.0381,27900.0
2014-10-24 11:25:00,57.6,57.62,57.6,57.61,18200.0,47.0462,47.0626,47.0462,47.0544,18200.0
2014-10-24 11:30:00,57.61,57.63,57.6,57.61,31900.0,47.0544,47.0707,47.0462,47.0544,31900.0
2014-10-24 11:35:00,57.61,57.65,57.61,57.65,5400.0,47.0544,47.0871,47.0544,47.0871,5400.0
2014-10-24 11:40:00,57.64,57.69,57.64,57.68,22200.0,47.0789,47.1197,47.0789,47.1116,22200.0
2014-10-24 11:45:00,57.68,57.69,57.67,57.68,25500.0,47.1116,47.1197,47.1034,47.1116,25500.0
2014-10-24 11:50:00,57.68,57.68,57.68,57.68,8300.0,47.1116,47.1116,47.1116,47.1116,8300.0
2014-10-24 11:55:00,57.68,57.69,57.66,57.67,3700.0,47.1116,47.1197,47.0952,47.1034,3700.0
2014-10-24 12:00:00,57.68,57.68,57.68,57.68,400.0,47.1116,47.1116,47.1116,47.1116,400.0
2014-10-24 12:05:00,57.68,57.68,57.66,57.67,6600.0,47.1116,47.1116,47.0952,47.1034,6600.0
2014-10-24 12:10:00,57.67,57.68,57.65,57.68,5800.0,47.1034,47.1116,47.0871,47.1116,5800.0
2014-10-24 12:15:00,57.69,57.71,57.67,57.67,11100.0,47.1197,47.1361,47.1034,47.1034,11100.0
2014-10-24 12:20:00,57.67,57.67,57.65,57.66,4500.0,47.1034,47.1034,47.0871,47.0952,4500.0
2014-10-24 12:25:00,57.67,57.67,57.65,57.66,8800.0,47.1034,47.1034,47.0871,47.0952,8800.0
2014-10-24 12:30:00,57.65,57.66,57.63,57.66,3300.0,47.0871,47.0952,47.0707,47.0952,3300.0
2014-10-24 12:35:00,57.65,57.66,57.63,57.63,1900.0,47.0871,47.0952,47.0707,47.0707,1900.0
2014-10-24 12:40:00,57.64,57.65,57.59,57.6,152900.0,47.0789,47.0871,47.0381,47.0462,152900.0
2014-10-24 12:45:00,57.6,57.61,57.57,57.58,93500.0,47.0462,47.0544,47.0217,47.0299,93500.0
2014-10-24 12:50:00,57.58,57.59,57.53,57.53,61700.0,47.0299,47.0381,46.9891,46.9891,61700.0
2014-10-24 12:55:00,57.54,57.58,57.53,57.57,29600.0,46.9972,47.0299,46.9891,47.0217,29600.0
2014-10-24 13:00:00,57.57,57.59,57.51,57.51,86000.0,47.0217,47.0381,46.9727,46.9727,86000.0
2014-10-24 13:05:00,57.51,57.51,57.5,57.5,600.0,46.9727,46.9727,46.9646,46.9646,600.0
2014-10-24 13:10:00,57.5,57.51,57.48,57.48,27600.0,46.9646,46.9727,46.9482,46.9482,27600.0
2014-10-24 13:15:00,57.48,57.49,57.47,57.47,11800.0,46.9482,46.9564,46.9401,46.9401,11800.0
2014-10-24 13:20:00,57.48,57.51,57.48,57.5,37000.0,46.9482,46.9727,46.9482,46.9646,37000.0
2014-10-24 13:25:00,57.51,57.52,57.49,57.5,42600.0,46.9727,46.9809,46.9564,46.9646,42600.0
2014-10-24 13:30:00,57.49,57.53,57.49,57.53,55700.0,46.9564,46.9891,46.9564,46.9891,55700.0
2014-10-24 13:35:00,57.53,57.55,57.52,57.55,19100.0,46.9891,47.0054,46.9809,47.0054,19100.0
2014-10-24 13:40:00,57.54,57.56,57.54,57.54,22100.0,46.9972,47.0136,46.9972,46.9972,22100.0
2014-10-24 13:45:00,57.55,57.56,57.54,57.54,42600.0,47.0054,47.0136,46.9972,46.9972,42600.0
2014-10-24 13:50:00,57.54,57.55,57.54,57.55,4300.0,46.9972,47.0054,46.9972,47.0054,4300.0
2014-10-24 13:55:00,57.54,57.54,57.52,57.53,15700.0,46.9972,46.9972,46.9809,46.9891,15700.0
2014-10-24 14:00:00,57.54,57.54,57.52,57.53,5700.0,46.9972,46.9972,46.9809,46.9891,5700.0
2014-10-24 14:05:00,57.52,57.55,57.51,57.55,5700.0,46.9809,47.0054,46.9727,47.0054,5700.0
2014-10-24 14:10:00,57.55,57.55,57.5,57.5,338200.0,47.0054,47.0054,46.9646,46.9646,338200.0
2014-10-24 14:15:00,57.5,57.53,57.5,57.52,29900.0,46.9646,46.9891,46.9646,46.9809,29900.0
2014-10-24 14:20:00,57.52,57.53,57.51,57.51,52200.0,46.9809,46.9891,46.9727,46.9727,52200.0
2014-10-24 14:25:00,57.51,57.54,57.51,57.51,73000.0,46.9727,46.9972,46.9727,46.9727,73000.0
2014-10-24 14:30:00,57.51,57.51,57.49,57.49,25100.0,46.9727,46.9727,46.9564,46.9564,25100.0
2014-10-24 14:35:00,57.49,57.52,57.49,57.51,14300.0,46.9564,46.9809,46.9564,46.9727,14300.0
2014-10-24 14:40:00,57.52,57.53,57.52,57.52,89300.0,46.9809,46.9891,46.9809,46.9809,89300.0
2014-10-24 14:45:00,57.52,57.53,57.5,57.52,219700.0,46.9809,46.9891,46.9646,46.9809,219700.0
2014-10-24 14:50:00,57.52,57.52,57.5,57.5,18400.0,46.9809,46.9809,46.9646,46.9646,18400.0
2014-10-24 14:55:00,57.5,57.52,57.49,57.5,21300.0,46.9646,46.9809,46.9564,46.9646,21300.0
2014-10-24 15:00:00,57.5,57.53,57.49,57.51,15000.0,46.9646,46.9891,46.9564,46.9727,15000.0
2014-10-24 15:05:00,57.51,57.52,57.5,57.51,11500.0,46.9727,46.9809,46.9646,46.9727,11500.0
2014-10-24 15:10:00,57.51,57.51,57.48,57.48,8600.0,46.9727,46.9727,46.9482,46.9482,8600.0
2014-10-24 15:15:00,57.48,57.5,57.47,57.48,16100.0,46.9482,46.9646,46.9401,46.9482,16100.0
2014-10-24 15:20:00,57.48,57.5,57.47,57.48,15600.0,46.9482,46.9646,46.9401,46.9482,15600.0
2014-10-24 15:25:00,57.48,57.5,57.47,57.5,16700.0,46.9482,46.9646,46.9401,46.9646,16700.0
2014-10-24 15:30:00,57.5,57.52,57.49,57.5,41700.0,46.9646,46.9809,46.9564,46.9646,41700.0
2014-10-24 15:35:00,57.5,57.51,57.5,57.5,19300.0,46.9646,46.9727,46.9646,46.9646,19300.0
2014-10-24 15:40:00,57.5,57.55,57.5,57.55,57900.0,46.9646,47.0054,46.9646,47.0054,57900.0
2014-10-24 15:45:00,57.54,57.57,57.54,57.55,21200.0,46.9972,47.0217,46.9972,47.0054,21200.0
2014-10-24 15:50:00,57.55,57.56,57.54,57.55,51500.0,47.0054,47.0136,46.9972,47.0054,51500.0
2014-10-24 15:55:00,57.54,57.61,57.54,57.58,134100.0,46.9972,47.0544,46.9972,47.0299,134100.0
2014-10-27 09:30:00,57.69,57.72,57.66,57.69,176100.0,47.1197,47.1443,47.0952,47.1197,176100.0
2014-10-27 09:35:00,57.69,57.73,57.68,57.73,40800.0,47.1197,47.1524,47.1116,47.1524,40800.0
2014-10-27 09:40:00,57.73,57.73,57.71,57.73,32000.0,47.1524,47.1524,47.1361,47.1524,32000.0
2014-10-27 09:45:00,57.74,57.74,57.7,57.71,7700.0,47.1606,47.1606,47.1279,47.1361,7700.0
2014-10-27 09:50:00,57.7,57.7,57.66,57.68,12000.0,47.1279,47.1279,47.0952,47.1116,12000.0
2014-10-27 09:55:00,57.69,57.7,57.67,57.7,17700.0,47.1197,47.1279,47.1034,47.1279,17700.0
2014-10-27 10:00:00,57.69,57.69,57.65,57.65,16300.0,47.1197,47.1197,47.0871,47.0871,16300.0
2014-10-27 10:05:00,57.66,57.7,57.65,57.7,6900.0,47.0952,47.1279,47.0871,47.1279,6900.0
2014-10-27 10:10:00,57.71,57.76,57.7,57.73,12800.0,47.1361,47.1769,47.1279,47.1524,12800.0
2014-10-27 10:15:00,57.73,57.76,57.72,57.74,12100.0,47.1524,47.1769,47.1443,47.1606,12100.0
2014-10-27 10:20:00,57.74,57.74,57.71,57.74,5100.0,47.1606,47.1606,47.1361,47.1606,5100.0
2014-10-27 10:25:00,57.75,57.75,57.69,57.69,12400.0,47.1688,47.1688,47.1197,47.1197,12400.0
2014-10-27 10:30:00,57.7,57.71,57.69,57.7,18800.0,47.1279,47.1361,47.1197,47.1279,18800.0
2014-10-27 10:35:00,57.69,57.73,57.69,57.69,8900.0,47.1197,47.1524,47.1197,47.1197,8900.0
2014-10-27 10:40:00,57.7,57.77,57.69,57.76,127100.0,47.1279,47.1851,47.1197,47.1769,127100.0
2014-10-27 10:45:00,57.76,57.76,57.74,57.75,5200.0,47.1769,47.1769,47.1606,47.1688,5200.0
2014-10-27 10:50:00,57.75,57.75,57.72,57.72,5000.0,47.1688,47.1688,47.1443,47.1443,5000.0
2014-10-27 10:55:00,57.73,57.74,57.71,57.74,6100.0,47.1524,47.1606,47.1361,47.1606,6100.0
2014-10-27 11:00:00,57.75,57.75,57.73,57.75,11800.0,47.1688,47.1688,47.1524,47.1688,11800.0
2014-10-27 11:05:00,57.75,57.78,57.75,57.78,5500.0,47.1688,47.1933,47.1688,47.1933,5500.0
2014-10-27 11:10:00,57.79,57.83,57.79,57.81,7200.0,47.2014,47.2341,47.2014,47.2178,7200.0
2014-10-27 11:15:00,57.8,57.81,57.77,57.77,2200.0,47.2096,47.2178,47.1851,47.1851,2200.0
2014-10-27 11:20:00,57.77,57.78,57.76,57.77,5100.0,47.1851,47.1933,47.1769,47.1851,5100.0
2014-10-27 11:25:00,57.77,57.77,57.75,57.76,1900.0,47.1851,47.1851,47.1688,47.1769,1900.0
2014-10-27 11:30:00,57.77,57.79,57.75,57.75,3300.0,47.1851,47.2014,47.1688,47.1688,3300.0
2014-10-27 11:35:00,57.74,57.74,57.71,57.71,32900.0,47.1606,47.1606,47.1361,47.1361,32900.0
2014-10-27 11:40:00,57.71,57.72,57.71,57.72,2500.0,47.1361,47.1443,47.1361,47.1443,2500.0
2014-10-27 11:45:00,57.72,57.72,57.69,57.72,6600.0,47.1443,47.1443,47.1197,47.1443,6600.0
2014-10-27 11:50:00,57.7,57.72,57.68,57.7,158300.0,47.1279,47.1443,47.1116,47.1279,158300.0
2014-10-27 11:55:00,57.71,57.73,57.71,57.72,9500.0,47.1361,47.1524,47.1361,47.1443,9500.0
2014-10-27 12:00:00,57.73,57.74,57.7,57.71,226100.0,47.1524,47.1606,47.1279,47.1361,226100.0
2014-10-27 12:05:00,57.72,57.75,57.71,57.71,97000.0,47.1443,47.1688,47.1361,47.1361,97000.0
2014-10-27 12:10:00,57.72,57.73,57.71,57.73,21000.0,47.1443,47.1524,47.1361,47.1524,21000.0
2014-10-27 12:15:00,57.72,57.72,57.7,57.71,10100.0,47.1443,47.1443,47.1279,47.1361,10100.0
2014-10-27 12:20:00,57.72,57.73,57.71,57.72,15800.0,47.1443,47.1524,47.1361,47.1443,15800.0
2014-10-27 12:25:00,57.72,57.74,57.71,57.73,18000.0,47.1443,47.1606,47.1361,47.1524,18000.0
2014-10-27 12:30:00,57.72,57.72,57.71,57.72,3400.0,47.1443,47.1443,47.1361,47.1443,3400.0
2014-10-27 12:35:00,57.72,57.73,57.72,57.73,4700.0,47.1443,47.1524,47.1443,47.1524,4700.0
2014-10-27 12:40:00,57.74,57.77,57.73,57.77,8100.0,47.1606,47.1851,47.1524,47.1851,8100.0
2014-10-27 12:45:00,57.78,57.78,57.74,57.74,5100.0,47.1933,47.1933,47.1606,47.1606,5100.0
2014-10-27 12:50:00,57.76,57.8,57.76,57.78,10700.0,47.1769,47.2096,47.1769,47.1933,10700.0
2014-10-27 12:55:00,57.8,57.8,57.79,57.8,800.0,47.2096,47.2096,47.2014,47.2096,800.0
2014-10-27 13:00:00,57.8,57.84,57.8,57.82,20100.0,47.2096,47.2423,47.2096,47.2259,20100.0
2014-10-27 13:05:00,57.82,57.84,57.81,57.84,2800.0,47.2259,47.2423,47.2178,47.2423,2800.0
2014-10-27 13:10:00,57.84,57.87,57.84,57.87,2900.0,47.2423,47.2668,47.2423,47.2668,2900.0
2014-10-27 13:15:00,57.88,57.89,57.87,57.89,3800.0,47.2749,47.2831,47.2668,47.2831,3800.0
2014-10-27 13:20:00,57.88,57.9,57.88,57.88,5900.0,47.2749,47.2913,47.2749,47.2749,5900.0
2014-10-27 13:25:00,57.87,57.87,57.87,57.87,2300.0,47.2668,47.2668,47.2668,47.2668,2300.0
2014-10-27 13:30:00,57.87,57.87,57.84,57.85,9400.0,47.2668,47.2668,47.2423,47.2504,9400.0
2014-10-27 13:35:00,57.84,57.85,57.83,57.83,5800.0,47.2423,47.2504,47.2341,47.2341,5800.0
2014-10-27 13:40:00,57.83,57.86,57.82,57.85,8800.0,47.2341,47.2586,47.2259,47.2504,8800.0
2014-10-27 13:45:00,57.84,57.86,57.84,57.86,1600.0,47.2423,47.2586,47.2423,47.2586,1600.0
2014-10-27 13:50:00,57.85,57.85,57.81,57.82,16300.0,47.2504,47.2504,47.2178,47.2259,16300.0
2014-10-27 13:55:00,57.83,57.83,57.82,57.82,1900.0,47.2341,47.2341,47.2259,47.2259,1900.0
2014-10-27 14:00:00,57.82,57.82,57.82,57.82,0.0,47.2259,47.2259,47.2259,47.2259,0.0
2014-10-27 14:05:00,57.83,57.85,57.83,57.84,3200.0,47.2341,47.2504,47.2341,47.2423,3200.0
2014-10-27 14:10:00,57.85,57.86,57.83,57.86,2500.0,47.2504,47.2586,47.2341,47.2586,2500.0
2014-10-27 14:15:00,57.86,57.86,57.84,57.86,3900.0,47.2586,47.2586,47.2423,47.2586,3900.0
2014-10-27 14:20:00,57.86,57.87,57.85,57.85,7800.0,47.2586,47.2668,47.2504,47.2504,7800.0
2014-10-27 14:25:00,57.85,57.85,57.81,57.81,6500.0,47.2504,47.2504,47.2178,47.2178,6500.0
2014-10-27 14:30:00,57.83,57.83,57.8,57.83,12900.0,47.2341,47.2341,47.2096,47.2341,12900.0
2014-10-27 14:35:00,57.83,57.84,57.81,57.83,4300.0,47.2341,47.2423,47.2178,47.2341,4300.0
2014-10-27 14:40:00,57.82,57.82,57.82,57.82,1000.0,47.2259,47.2259,47.2259,47.2259,1000.0
2014-10-27 14:45:00,57.83,57.83,57.8,57.8,3700.0,47.2341,47.2341,47.2096,47.2096,3700.0
2014-10-27 14:50:00,57.84,57.84,57.8,57.8,4900.0,47.2423,47.2423,47.2096,47.2096,4900.0
2014-10-27 14:55:00,57.8,57.81,57.79,57.8,9200.0,47.2096,47.2178,47.2014,47.2096,9200.0
2014-10-27 15:00:00,57.81,57.84,57.81,57.83,7900.0,47.2178,47.2423,47.2178,47.2341,7900.0
2014-10-27 15:05:00,57.85,57.85,57.82,57.82,2900.0,47.2504,47.2504,47.2259,47.2259,2900.0
2014-10-27 15:10:00,57.82,57.84,57.82,57.83,2200.0,47.2259,47.2423,47.2259,47.2341,2200.0
2014-10-27 15:15:00,57.84,57.87,57.84,57.86,9800.0,47.2423,47.2668,47.2423,47.2586,9800.0
2014-10-27 15:20:00,57.87,57.87,57.83,57.83,8100.0,47.2668,47.2668,47.2341,47.2341,8100.0
2014-10-27 15:25:00,57.83,57.83,57.82,57.83,8200.0,47.2341,47.2341,47.2259,47.2341,8200.0
2014-10-27 15:30:00,57.82,57.84,57.82,57.84,8400.0,47.2259,47.2423,47.2259,47.2423,8400.0
2014-10-27 15:35:00,57.84,57.86,57.83,57.84,11900.0,47.2423,47.2586,47.2341,47.2423,11900.0
2014-10-27 15:40:00,57.84,57.88,57.84,57.88,18000.0,47.2423,47.2749,47.2423,47.2749,18000.0
2014-10-27 15:45:00,57.88,57.88,57.84,57.85,18300.0,47.2749,47.2749,47.2423,47.2504,18300.0
2014-10-27 15:50:00,57.86,57.88,57.84,57.88,101900.0,47.2586,47.2749,47.2423,47.2749,101900.0
2014-10-27 15:55:00,57.87,57.92,57.87,57.89,282300.0,47.2668,47.3076,47.2668,47.2831,282300.0
2014-10-28 09:30:00,58.1,58.22,58.1,58.15,110200.0,47.4546,47.5526,47.4546,47.4955,110200.0
2014-10-28 09:35:00,58.16,58.19,58.15,58.17,53100.0,47.5036,47.5281,47.4955,47.5118,53100.0
2014-10-28 09:40:00,58.17,58.19,58.14,58.19,34600.0,47.5118,47.5281,47.4873,47.5281,34600.0
2014-10-28 09:45:00,58.19,58.22,58.17,58.22,60900.0,47.5281,47.5526,47.5118,47.5526,60900.0
2014-10-28 09:50:00,58.22,58.27,58.22,58.25,60800.0,47.5526,47.5935,47.5526,47.5771,60800.0
2014-10-28 09:55:00,58.25,58.26,58.21,58.21,26600.0,47.5771,47.5853,47.5445,47.5445,26600.0
2014-10-28 10:00:00,58.19,58.24,58.19,58.21,13700.0,47.5281,47.569,47.5281,47.5445,13700.0
2014-10-28 10:05:00,58.21,58.23,58.2,58.2,11600.0,47.5445,47.5608,47.5363,47.5363,11600.0
2014-10-28 10:10:00,58.2,58.23,58.2,58.23,28100.0,47.5363,47.5608,47.5363,47.5608,28100.0
2014-10-28 10:15:00,58.23,58.23,58.2,58.2,8000.0,47.5608,47.5608,47.5363,47.5363,8000.0
2014-10-28 10:20:00,58.2,58.2,58.18,58.19,4300.0,47.5363,47.5363,47.52,47.5281,4300.0
2014-10-28 10:25:00,58.19,58.22,58.17,58.22,10700.0,47.5281,47.5526,47.5118,47.5526,10700.0
2014-10-28 10:30:00,58.21,58.24,58.21,58.22,14300.0,47.5445,47.569,47.5445,47.5526,14300.0
2014-10-28 10:35:00,58.21,58.24,58.21,58.22,8900.0,47.5445,47.569,47.5445,47.5526,8900.0
2014-10-28 10:40:00,58.21,58.23,58.21,58.23,4300.0,47.5445,47.5608,47.5445,47.5608,4300.0
2014-10-28 10:45:00,58.24,58.25,58.21,58.21,9800.0,47.569,47.5771,47.5445,47.5445,9800.0
2014-10-28 10:50:00,58.21,58.24,58.21,58.23,4000.0,47.5445,47.569,47.5445,47.5608,4000.0
2014-10-28 10:55:00,58.24,58.26,58.23,58.26,7700.0,47.569,47.5853,47.5608,47.5853,7700.0
2014-10-28 11:00:00,58.27,58.29,58.26,58.28,57200.0,47.5935,47.6098,47.5853,47.6016,57200.0
2014-10-28 11:05:00,58.28,58.29,58.27,58.29,5700.0,47.6016,47.6098,47.5935,47.6098,5700.0
2014-10-28 11:10:00,58.29,58.29,58.28,58.28,4600.0,47.6098,47.6098,47.6016,47.6016,4600.0
2014-10-28 11:15:00,58.29,58.34,58.29,58.33,23100.0,47.6098,47.6507,47.6098,47.6425,23100.0
2014-10-28 11:20:00,58.33,58.34,58.32,58.32,10200.0,47.6425,47.6507,47.6343,47.6343,10200.0
2014-10-28 11:25:00,58.32,58.33,58.31,58.33,6000.0,47.6343,47.6425,47.6261,47.6425,6000.0
2014-10-28 11:30:00,58.33,58.33,58.3,58.3,6600.0,47.6425,47.6425,47.618,47.618,6600.0
2014-10-28 11:35:00,58.31,58.31,58.28,58.28,2700.0,47.6261,47.6261,47.6016,47.6016,2700.0
2014-10-28 11:40:00,58.29,58.33,58.29,58.31,25700.0,47.6098,47.6425,47.6098,47.6261,25700.0
2014-10-28 11:45:00,58.31,58.34,58.31,58.33,7900.0,47.6261,47.6507,47.6261,47.6425,7900.0
2014-10-28 11:50:00,58.33,58.34,58.31,58.32,57000.0,47.6425,47.6507,47.6261,47.6343,57000.0
2014-10-28 11:55:00,58.33,58.34,58.32,58.32,31800.0,47.6425,47.6507,47.6343,47.6343,31800.0
2014-10-28 12:00:00,58.33,58.35,58.33,58.35,35700.0,47.6425,47.6588,47.6425,47.6588,35700.0
2014-10-28 12:05:00,58.35,58.36,58.34,58.35,32900.0,47.6588,47.667,47.6507,47.6588,32900.0
2014-10-28 12:10:00,58.34,58.36,58.34,58.35,116700.0,47.6507,47.667,47.6507,47.6588,116700.0
2014-10-28 12:15:00,58.35,58.35,58.34,58.34,4500.0,47.6588,47.6588,47.6507,47.6507,4500.0
2014-10-28 12:20:00,58.34,58.36,58.33,58.34,22600.0,47.6507,47.667,47.6425,47.6507,22600.0
2014-10-28 12:25:00,58.34,58.35,58.33,58.34,2600.0,47.6507,47.6588,47.6425,47.6507,2600.0
2014-10-28 12:30:00,58.34,58.34,58.33,58.33,2400.0,47.6507,47.6507,47.6425,47.6425,2400.0
2014-10-28 12:35:00,58.33,58.33,58.31,58.32,7100.0,47.6425,47.6425,47.6261,47.6343,7100.0
2014-10-28 12:40:00,58.32,58.33,58.31,58.33,1500.0,47.6343,47.6425,47.6261,47.6425,1500.0
2014-10-28 12:45:00,58.31,58.33,58.3,58.33,57300.0,47.6261,47.6425,47.618,47.6425,57300.0
2014-10-28 12:50:00,58.33,58.33,58.32,58.33,6800.0,47.6425,47.6425,47.6343,47.6425,6800.0
2014-10-28 12:55:00,58.33,58.33,58.32,58.33,15100.0,47.6425,47.6425,47.6343,47.6425,15100.0
2014-10-28 13:00:00,58.33,58.34,58.33,58.34,18700.0,47.6425,47.6507,47.6425,47.6507,18700.0
2014-10-28 13:05:00,58.34,58.35,58.33,58.34,2700.0,47.6507,47.6588,47.6425,47.6507,2700.0
2014-10-28 13:10:00,58.34,58.35,58.34,58.35,700.0,47.6507,47.6588,47.6507,47.6588,700.0
2014-10-28 13:15:00,58.35,58.35,58.34,58.34,900.0,47.6588,47.6588,47.6507,47.6507,900.0
2014-10-28 13:20:00,58.34,58.35,58.34,58.35,6600.0,47.6507,47.6588,47.6507,47.6588,6600.0
2014-10-28 13:25:00,58.34,58.37,58.34,58.36,103700.0,47.6507,47.6752,47.6507,47.667,103700.0
2014-10-28 13:30:00,58.36,58.36,58.33,58.34,6500.0,47.667,47.667,47.6425,47.6507,6500.0
2014-10-28 13:35:00,58.33,58.37,58.33,58.37,67600.0,47.6425,47.6752,47.6425,47.6752,67600.0
2014-10-28 13:40:00,58.37,58.38,58.36,58.37,21100.0,47.6752,47.6833,47.667,47.6752,21100.0
2014-10-28 13:45:00,58.37,58.38,58.37,58.38,2200.0,47.6752,47.6833,47.6752,47.6833,2200.0
2014-10-28 13:50:00,58.38,58.4,58.38,58.39,2600.0,47.6833,47.6997,47.6833,47.6915,2600.0
2014-10-28 13:55:00,58.39,58.39,58.36,58.38,6500.0,47.6915,47.6915,47.667,47.6833,6500.0
2014-10-28 14:00:00,58.38,58.38,58.36,58.37,57600.0,47.6833,47.6833,47.667,47.6752,57600.0
2014-10-28 14:05:00,58.37,58.37,58.35,58.37,31900.0,47.6752,47.6752,47.6588,47.6752,31900.0
2014-10-28 14:10:00,58.36,58.38,58.36,58.37,4500.0,47.667,47.6833,47.667,47.6752,4500.0
2014-10-28 14:15:00,58.38,58.4,58.38,58.38,9800.0,47.6833,47.6997,47.6833,47.6833,9800.0
2014-10-28 14:20:00,58.38,58.38,58.37,58.38,1800.0,47.6833,47.6833,47.6752,47.6833,1800.0
2014-10-28 14:25:00,58.39,58.41,58.39,58.41,3400.0,47.6915,47.7078,47.6915,47.7078,3400.0
2014-10-28 14:30:00,58.42,58.43,58.41,58.42,3800.0,47.716,47.7242,47.7078,47.716,3800.0
2014-10-28 14:35:00,58.41,58.41,58.4,58.41,3000.0,47.7078,47.7078,47.6997,47.7078,3000.0
2014-10-28 14:40:00,58.41,58.41,58.4,58.41,8000.0,47.7078,47.7078,47.6997,47.7078,8000.0
2014-10-28 14:45:00,58.41,58.41,58.37,58.38,18000.0,47.7078,47.7078,47.6752,47.6833,18000.0
2014-10-28 14:50:00,58.38,58.39,58.38,58.38,6900.0,47.6833,47.6915,47.6833,47.6833,6900.0
2014-10-28 14:55:00,58.38,58.38,58.38,58.38,1100.0,47.6833,47.6833,47.6833,47.6833,1100.0
2014-10-28 15:00:00,58.38,58.42,58.38,58.42,4200.0,47.6833,47.716,47.6833,47.716,4200.0
2014-10-28 15:05:00,58.42,58.43,58.42,58.42,1900.0,47.716,47.7242,47.716,47.716,1900.0
2014-10-28 15:10:00,58.43,58.43,58.39,58.41,7300.0,47.7242,47.7242,47.6915,47.7078,7300.0
2014-10-28 15:15:00,58.41,58.46,58.41,58.46,18700.0,47.7078,47.7487,47.7078,47.7487,18700.0
2014-10-28 15:20:00,58.46,58.46,58.44,58.45,6100.0,47.7487,47.7487,47.7323,47.7405,6100.0
2014-10-28 15:25:00,58.45,58.48,58.45,58.47,9000.0,47.7405,47.765,47.7405,47.7568,9000.0
2014-10-28 15:30:00,58.46,58.49,58.45,58.46,24000.0,47.7487,47.7732,47.7405,47.7487,24000.0
2014-10-28 15:35:00,58.46,58.47,58.45,58.46,12400.0,47.7487,47.7568,47.7405,47.7487,12400.0
2014-10-28 15:40:00,58.46,58.47,58.43,58.46,211700.0,47.7487,47.7568,47.7242,47.7487,211700.0
2014-10-28 15:45:00,58.46,58.48,58.46,58.47,116900.0,47.7487,47.765,47.7487,47.7568,116900.0
2014-10-28 15:50:00,58.47,58.47,58.43,58.44,165900.0,47.7568,47.7568,47.7242,47.7323,165900.0
2014-10-28 15:55:00,58.44,58.45,58.43,58.44,131200.0,47.7323,47.7405,47.7242,47.7323,131200.0
2014-10-29 09:30:00,59.42,59.5,59.34,59.5,55800.0,48.5328,48.5981,48.4674,48.5981,55800.0
2014-10-29 09:35:00,59.5,59.55,59.48,59.55,32600.0,48.5981,48.639,48.5818,48.639,32600.0
2014-10-29 09:40:00,59.54,59.56,59.52,59.52,26000.0,48.6308,48.6471,48.6144,48.6144,26000.0
2014-10-29 09:45:00,59.53,59.53,59.47,59.5,14300.0,48.6226,48.6226,48.5736,48.5981,14300.0
2014-10-29 09:50:00,59.5,59.51,59.48,59.48,12900.0,48.5981,48.6063,48.5818,48.5818,12900.0
2014-10-29 09:55:00,59.48,59.54,59.48,59.51,41500.0,48.5818,48.6308,48.5818,48.6063,41500.0
2014-10-29 10:00:00,59.52,59.52,59.47,59.49,18200.0,48.6144,48.6144,48.5736,48.5899,18200.0
2014-10-29 10:05:00,59.48,59.49,59.44,59.45,11600.0,48.5818,48.5899,48.5491,48.5573,11600.0
2014-10-29 10:10:00,59.45,59.47,59.43,59.45,27100.0,48.5573,48.5736,48.5409,48.5573,27100.0
2014-10-29 10:15:00,59.46,59.5,59.45,59.5,7100.0,48.5654,48.5981,48.5573,48.5981,7100.0
2014-10-29 10:20:00,59.49,59.5,59.48,59.5,7800.0,48.5899,48.5981,48.5818,48.5981,7800.0
2014-10-29 10:25:00,59.5,59.5,59.46,59.48,8300.0,48.5981,48.5981,48.5654,48.5818,8300.0
2014-10-29 10:30:00,59.49,59.54,59.48,59.53,40400.0,48.5899,48.6308,48.5818,48.6226,40400.0
2014-10-29 10:35:00,59.53,59.55,59.53,59.53,29900.0,48.6226,48.639,48.6226,48.6226,29900.0
2014-10-29 10:40:00,59.52,59.54,59.52,59.53,30500.0,48.6144,48.6308,48.6144,48.6226,30500.0
2014-10-29 10:45:00,59.53,59.54,59.5,59.5,20600.0,48.6226,48.6308,48.5981,48.5981,20600.0
2014-10-29 10:50:00,59.5,59.51,59.47,59.47,21000.0,48.5981,48.6063,48.5736,48.5736,21000.0
2014-10-29 10:55:00,59.48,59.5,59.47,59.5,9800.0,48.5818,48.5981,48.5736,48.5981,9800.0
2014-10-29 11:00:00,59.5,59.51,59.49,59.51,121000.0,48.5981,48.6063,48.5899,48.6063,121000.0
2014-10-29 11:05:00,59.52,59.53,59.51,59.53,2700.0,48.6144,48.6226,48.6063,48.6226,2700.0
2014-10-29 11:10:00,59.53,59.53,59.5,59.52,7600.0,48.6226,48.6226,48.5981,48.6144,7600.0
2014-10-29 11:15:00,59.51,59.53,59.5,59.52,14500.0,48.6063,48.6226,48.5981,48.6144,14500.0
2014-10-29 11:20:00,59.52,59.54,59.52,59.54,35200.0,48.6144,48.6308,48.6144,48.6308,35200.0
2014-10-29 11:25:00,59.55,59.55,59.54,59.54,15700.0,48.639,48.639,48.6308,48.6308,15700.0
2014-10-29 11:30:00,59.53,59.54,59.52,59.52,8600.0,48.6226,48.6308,48.6144,48.6144,8600.0
2014-10-29 11:35:00,59.52,59.54,59.5,59.53,31200.0,48.6144,48.6308,48.5981,48.6226,31200.0
2014-10-29 11:40:00,59.53,59.61,59.52,59.58,773700.0,48.6226,48.688,48.6144,48.6635,773700.0
2014-10-29 11:45:00,59.59,59.64,59.59,59.63,16000.0,48.6716,48.7125,48.6716,48.7043,16000.0
2014-10-29 11:50:00,59.64,59.66,59.62,59.64,4200.0,48.7125,48.7288,48.6961,48.7125,4200.0
2014-10-29 11:55:00,59.65,59.65,59.63,59.65,6900.0,48.7206,48.7206,48.7043,48.7206,6900.0
2014-10-29 12:00:00,59.64,59.65,59.61,59.63,57400.0,48.7125,48.7206,48.688,48.7043,57400.0
2014-10-29 12:05:00,59.64,59.66,59.62,59.65,44500.0,48.7125,48.7288,48.6961,48.7206,44500.0
2014-10-29 12:10:00,59.65,59.66,59.62,59.62,77400.0,48.7206,48.7288,48.6961,48.6961,77400.0
2014-10-29 12:15:00,59.62,59.62,59.59,59.6,12700.0,48.6961,48.6961,48.6716,48.6798,12700.0
2014-10-29 12:20:00,59.6,59.62,59.59,59.6,41400.0,48.6798,48.6961,48.6716,48.6798,41400.0
2014-10-29 12:25:00,59.61,59.62,59.6,59.6,19000.0,48.688,48.6961,48.6798,48.6798,19000.0
2014-10-29 12:30:00,59.6,59.61,59.58,59.59,11500.0,48.6798,48.688,48.6635,48.6716,11500.0
2014-10-29 12:35:00,59.6,59.61,59.6,59.6,3700.0,48.6798,48.688,48.6798,48.6798,3700.0
2014-10-29 12:40:00,59.6,59.61,59.6,59.61,5200.0,48.6798,48.688,48.6798,48.688,5200.0
2014-10-29 12:45:00,59.6,59.61,59.57,59.57,19600.0,48.6798,48.688,48.6553,48.6553,19600.0
2014-10-29 12:50:00,59.58,59.59,59.57,59.58,16900.0,48.6635,48.6716,48.6553,48.6635,16900.0
2014-10-29 12:55:00,59.59,59.6,59.58,59.59,19400.0,48.6716,48.6798,48.6635,48.6716,19400.0
2014-10-29 13:00:00,59.59,59.6,59.58,59.59,40000.0,48.6716,48.6798,48.6635,48.6716,40000.0
2014-10-29 13:05:00,59.58,59.6,59.57,59.57,26400.0,48.6635,48.6798,48.6553,48.6553,26400.0
2014-10-29 13:10:00,59.58,59.58,59.57,59.58,1600.0,48.6635,48.6635,48.6553,48.6635,1600.0
2014-10-29 13:15:00,59.58,59.58,59.54,59.55,27800.0,48.6635,48.6635,48.6308,48.639,27800.0
2014-10-29 13:20:00,59.55,59.56,59.55,59.56,1200.0,48.639,48.6471,48.639,48.6471,1200.0
2014-10-29 13:25:00,59.56,59.57,59.55,59.55,6500.0,48.6471,48.6553,48.639,48.639,6500.0
2014-10-29 13:30:00,59.56,59.56,59.51,59.52,20500.0,48.6471,48.6471,48.6063,48.6144,20500.0
2014-10-29 13:35:00,59.53,59.53,59.5,59.51,17600.0,48.6226,48.6226,48.5981,48.6063,17600.0
2014-10-29 13:40:00,59.5,59.52,59.5,59.52,13200.0,48.5981,48.6144,48.5981,48.6144,13200.0
2014-10-29 13:45:00,59.51,59.54,59.5,59.53,23700.0,48.6063,48.6308,48.5981,48.6226,23700.0
2014-10-29 13:50:00,59.52,59.53,59.52,59.53,1500.0,48.6144,48.6226,48.6144,48.6226,1500.0
2014-10-29 13:55:00,59.53,59.63,59.52,59.63,42200.0,48.6226,48.7043,48.6144,48.7043,42200.0
2014-10-29 14:00:00,59.61,59.62,59.16,59.16,52300.0,48.688,48.6961,48.3204,48.3204,52300.0
2014-10-29 14:05:00,59.2,59.26,59.04,59.2,125100.0,48.3531,48.4021,48.2224,48.3531,125100.0
2014-10-29 14:10:00,59.19,59.25,59.12,59.12,51600.0,48.3449,48.3939,48.2877,48.2877,51600.0
2014-10-29 14:15:00,59.11,59.11,58.88,58.91,156900.0,48.2796,48.2796,48.0917,48.1162,156900.0
2014-10-29 14:20:00,58.92,59.02,58.91,58.99,40400.0,48.1244,48.2061,48.1162,48.1816,40400.0
2014-10-29 14:25:00,58.98,59.06,58.97,59.0,155200.0,48.1734,48.2387,48.1652,48.1897,155200.0
2014-10-29 14:30:00,59.01,59.02,58.91,58.98,30600.0,48.1979,48.2061,48.1162,48.1734,30600.0
2014-10-29 14:35:00,58.99,59.03,58.96,59.03,24600.0,48.1816,48.2142,48.1571,48.2142,24600.0
2014-10-29 14:40:00,59.03,59.07,59.02,59.03,61300.0,48.2142,48.2469,48.2061,48.2142,61300.0
2014-10-29 14:45:00,59.03,59.04,58.97,58.98,58500.0,48.2142,48.2224,48.1652,48.1734,58500.0
2014-10-29 14:50:00,58.98,58.98,58.91,58.97,32000.0,48.1734,48.1734,48.1162,48.1652,32000.0
2014-10-29 14:55:00,58.97,59.04,58.93,59.03,51000.0,48.1652,48.2224,48.1325,48.2142,51000.0
2014-10-29 15:00:00,59.03,59.06,59.0,59.0,27800.0,48.2142,48.2387,48.1897,48.1897,27800.0
2014-10-29 15:05:00,59.0,59.03,58.91,58.92,61400.0,48.1897,48.2142,48.1162,48.1244,61400.0
2014-10-29 15:10:00,58.92,58.93,58.84,58.92,49300.0,48.1244,48.1325,48.059,48.1244,49300.0
2014-10-29 15:15:00,58.92,58.96,58.91,58.95,14700.0,48.1244,48.1571,48.1162,48.1489,14700.0
2014-10-29 15:20:00,58.95,58.98,58.92,58.93,28900.0,48.1489,48.1734,48.1244,48.1325,28900.0
2014-10-29 15:25:00,58.93,58.96,58.93,58.96,13100.0,48.1325,48.1571,48.1325,48.1571,13100.0
2014-10-29 15:30:00,58.96,59.04,58.96,58.99,57800.0,48.1571,48.2224,48.1571,48.1816,57800.0
2014-10-29 15:35:00,58.99,59.07,58.98,59.07,53600.0,48.1816,48.2469,48.1734,48.2469,53600.0
2014-10-29 15:40:00,59.06,59.08,59.05,59.06,25600.0,48.2387,48.2551,48.2306,48.2387,25600.0
2014-10-29 15:45:00,59.06,59.08,59.04,59.05,54700.0,48.2387,48.2551,48.2224,48.2306,54700.0
2014-10-29 15:50:00,59.05,59.08,59.03,59.03,101400.0,48.2306,48.2551,48.2142,48.2142,101400.0
2014-10-29 15:55:00,59.03,59.07,58.99,59.05,258900.0,48.2142,48.2469,48.1816,48.2306,258900.0
2014-10-30 09:30:00,58.98,59.02,58.97,59.01,29900.0,48.1734,48.2061,48.1652,48.1979,29900.0
2014-10-30 09:35:00,59.02,59.09,59.02,59.03,13500.0,48.2061,48.2632,48.2061,48.2142,13500.0
2014-10-30 09:40:00,59.03,59.05,59.0,59.05,18400.0,48.2142,48.2306,48.1897,48.2306,18400.0
2014-10-30 09:45:00,59.06,59.06,59.01,59.03,53700.0,48.2387,48.2387,48.1979,48.2142,53700.0
2014-10-30 09:50:00,59.04,59.09,59.04,59.04,32800.0,48.2224,48.2632,48.2224,48.2224,32800.0
2014-10-30 09:55:00,59.03,59.03,58.95,58.95,41800.0,48.2142,48.2142,48.1489,48.1489,41800.0
2014-10-30 10:00:00,58.96,58.99,58.93,58.98,31500.0,48.1571,48.1816,48.1325,48.1734,31500.0
2014-10-30 10:05:00,58.98,59.02,58.97,59.0,28600.0,48.1734,48.2061,48.1652,48.1897,28600.0
2014-10-30 10:10:00,59.0,59.03,59.0,59.01,54000.0,48.1897,48.2142,48.1897,48.1979,54000.0
2014-10-30 10:15:00,59.01,59.04,58.98,59.04,77100.0,48.1979,48.2224,48.1734,48.2224,77100.0
2014-10-30 10:20:00,59.04,59.07,59.01,59.05,13400.0,48.2224,48.2469,48.1979,48.2306,13400.0
2014-10-30 10:25:00,59.05,59.08,59.03,59.06,19300.0,48.2306,48.2551,48.2142,48.2387,19300.0
2014-10-30 10:30:00,59.07,59.1,59.05,59.06,10400.0,48.2469,48.2714,48.2306,48.2387,10400.0
2014-10-30 10:35:00,59.06,59.08,59.04,59.05,40700.0,48.2387,48.2551,48.2224,48.2306,40700.0
2014-10-30 10:40:00,59.04,59.05,59.01,59.04,20000.0,48.2224,48.2306,48.1979,48.2224,20000.0
2014-10-30 10:45:00,59.05,59.07,59.02,59.02,15400.0,48.2306,48.2469,48.2061,48.2061,15400.0
2014-10-30 10:50:00,59.02,59.05,59.02,59.05,12000.0,48.2061,48.2306,48.2061,48.2306,12000.0
2014-10-30 10:55:00,59.05,59.1,59.05,59.09,14400.0,48.2306,48.2714,48.2306,48.2632,14400.0
2014-10-30 11:00:00,59.09,59.13,59.09,59.11,27000.0,48.2632,48.2959,48.2632,48.2796,27000.0
2014-10-30 11:05:00,59.11,59.11,59.07,59.09,8000.0,48.2796,48.2796,48.2469,48.2632,8000.0
2014-10-30 11:10:00,59.09,59.1,59.06,59.08,21500.0,48.2632,48.2714,48.2387,48.2551,21500.0
2014-10-30 11:15:00,59.07,59.09,59.04,59.04,37400.0,48.2469,48.2632,48.2224,48.2224,37400.0
2014-10-30 11:20:00,59.04,59.05,59.0,59.02,37700.0,48.2224,48.2306,48.1897,48.2061,37700.0
2014-10-30 11:25:00,59.01,59.02,59.0,59.02,19400.0,48.1979,48.2061,48.1897,48.2061,19400.0
2014-10-30 11:30:00,59.02,59.04,59.01,59.03,60600.0,48.2061,48.2224,48.1979,48.2142,60600.0
2014-10-30 11:35:00,59.04,59.05,59.03,59.05,45200.0,48.2224,48.2306,48.2142,48.2306,45200.0
2014-10-30 11:40:00,59.05,59.06,59.03,59.06,30700.0,48.2306,48.2387,48.2142,48.2387,30700.0
2014-10-30 11:45:00,59.06,59.1,59.05,59.06,45400.0,48.2387,48.2714,48.2306,48.2387,45400.0
2014-10-30 11:50:00,59.06,59.07,59.05,59.07,11500.0,48.2387,48.2469,48.2306,48.2469,11500.0
2014-10-30 11:55:00,59.07,59.1,59.05,59.09,36600.0,48.2469,48.2714,48.2306,48.2632,36600.0
2014-10-30 12:00:00,59.11,59.14,59.11,59.12,47100.0,48.2796,48.3041,48.2796,48.2877,47100.0
2014-10-30 12:05:00,59.13,59.15,59.12,59.15,44600.0,48.2959,48.3122,48.2877,48.3122,44600.0
2014-10-30 12:10:00,59.15,59.15,59.13,59.14,29800.0,48.3122,48.3122,48.2959,48.3041,29800.0
2014-10-30 12:15:00,59.14,59.14,59.1,59.12,13300.0,48.3041,48.3041,48.2714,48.2877,13300.0
2014-10-30 12:20:00,59.12,59.15,59.12,59.14,11600.0,48.2877,48.3122,48.2877,48.3041,11600.0
2014-10-30 12:25:00,59.14,59.17,59.14,59.16,5700.0,48.3041,48.3286,48.3041,48.3204,5700.0
2014-10-30 12:30:00,59.16,59.18,59.16,59.17,5900.0,48.3204,48.3367,48.3204,48.3286,5900.0
2014-10-30 12:35:00,59.18,59.18,59.17,59.17,7400.0,48.3367,48.3367,48.3286,48.3286,7400.0
2014-10-30 12:40:00,59.17,59.18,59.14,59.15,7000.0,48.3286,48.3367,48.3041,48.3122,7000.0
2014-10-30 12:45:00,59.16,59.16,59.14,59.15,4200.0,48.3204,48.3204,48.3041,48.3122,4200.0
2014-10-30 12:50:00,59.15,59.17,59.12,59.13,17300.0,48.3122,48.3286,48.2877,48.2959,17300.0
2014-10-30 12:55:00,59.12,59.15,59.1,59.14,23400.0,48.2877,48.3122,48.2714,48.3041,23400.0
2014-10-30 13:00:00,59.15,59.15,59.11,59.11,7900.0,48.3122,48.3122,48.2796,48.2796,7900.0
2014-10-30 13:05:00,59.11,59.13,59.11,59.13,16600.0,48.2796,48.2959,48.2796,48.2959,16600.0
2014-10-30 13:10:00,59.13,59.14,59.13,59.14,3500.0,48.2959,48.3041,48.2959,48.3041,3500.0
2014-10-30 13:15:00,59.13,59.17,59.13,59.15,13500.0,48.2959,48.3286,48.2959,48.3122,13500.0
2014-10-30 13:20:00,59.15,59.22,59.15,59.22,15000.0,48.3122,48.3694,48.3122,48.3694,15000.0
2014-10-30 13:25:00,59.22,59.26,59.22,59.26,26700.0,48.3694,48.4021,48.3694,48.4021,26700.0
2014-10-30 13:30:00,59.26,59.26,59.23,59.23,30700.0,48.4021,48.4021,48.3776,48.3776,30700.0
2014-10-30 13:35:00,59.23,59.24,59.21,59.22,6500.0,48.3776,48.3858,48.3612,48.3694,6500.0
2014-10-30 13:40:00,59.23,59.24,59.2,59.23,24000.0,48.3776,48.3858,48.3531,48.3776,24000.0
2014-10-30 13:45:00,59.23,59.24,59.21,59.24,14400.0,48.3776,48.3858,48.3612,48.3858,14400.0
2014-10-30 13:50:00,59.25,59.26,59.22,59.26,9100.0,48.3939,48.4021,48.3694,48.4021,9100.0
2014-10-30 13:55:00,59.25,59.3,59.25,59.27,40400.0,48.3939,48.4348,48.3939,48.4103,40400.0
2014-10-30 14:00:00,59.27,59.32,59.27,59.32,24000.0,48.4103,48.4511,48.4103,48.4511,24000.0
2014-10-30 14:05:00,59.32,59.34,59.31,59.33,19500.0,48.4511,48.4674,48.4429,48.4593,19500.0
2014-10-30 14:10:00,59.33,59.34,59.32,59.32,31400.0,48.4593,48.4674,48.4511,48.4511,31400.0
2014-10-30 14:15:00,59.31,59.32,59.28,59.28,5300.0,48.4429,48.4511,48.4184,48.4184,5300.0
2014-10-30 14:20:00,59.28,59.31,59.28,59.3,111200.0,48.4184,48.4429,48.4184,48.4348,111200.0
2014-10-30 14:25:00,59.31,59.31,59.29,59.29,13700.0,48.4429,48.4429,48.4266,48.4266,13700.0
2014-10-30 14:30:00,59.29,59.3,59.28,59.3,20900.0,48.4266,48.4348,48.4184,48.4348,20900.0
2014-10-30 14:35:00,59.3,59.3,59.29,59.29,8600.0,48.4348,48.4348,48.4266,48.4266,8600.0
2014-10-30 14:40:00,59.28,59.31,59.28,59.31,7800.0,48.4184,48.4429,48.4184,48.4429,7800.0
2014-10-30 14:45:00,59.31,59.31,59.26,59.26,13000.0,48.4429,48.4429,48.4021,48.4021,13000.0
2014-10-30 14:50:00,59.27,59.27,59.23,59.24,14200.0,48.4103,48.4103,48.3776,48.3858,14200.0
2014-10-30 14:55:00,59.23,59.23,59.19,59.23,16200.0,48.3776,48.3776,48.3449,48.3776,16200.0
2014-10-30 15:00:00,59.23,59.27,59.22,59.22,22700.0,48.3776,48.4103,48.3694,48.3694,22700.0
2014-10-30 15:05:00,59.22,59.23,59.21,59.21,49000.0,48.3694,48.3776,48.3612,48.3612,49000.0
2014-10-30 15:10:00,59.21,59.23,59.21,59.23,13900.0,48.3612,48.3776,48.3612,48.3776,13900.0
2014-10-30 15:15:00,59.23,59.27,59.23,59.27,22200.0,48.3776,48.4103,48.3776,48.4103,22200.0
2014-10-30 15:20:00,59.26,59.27,59.24,59.25,47400.0,48.4021,48.4103,48.3858,48.3939,47400.0
2014-10-30 15:25:00,59.24,59.27,59.24,59.26,27000.0,48.3858,48.4103,48.3858,48.4021,27000.0
2014-10-30 15:30:00,59.27,59.35,59.26,59.34,47800.0,48.4103,48.4756,48.4021,48.4674,47800.0
2014-10-30 15:35:00,59.35,59.35,59.32,59.33,69800.0,48.4756,48.4756,48.4511,48.4593,69800.0
2014-10-30 15:40:00,59.32,59.37,59.3,59.37,105100.0,48.4511,48.4919,48.4348,48.4919,105100.0
2014-10-30 15:45:00,59.37,59.39,59.34,59.38,130500.0,48.4919,48.5083,48.4674,48.5001,130500.0
2014-10-30 15:50:00,59.38,59.4,59.37,59.4,45900.0,48.5001,48.5164,48.4919,48.5164,45900.0
2014-10-30 15:55:00,59.4,59.4,59.36,59.37,141300.0,48.5164,48.5164,48.4838,48.4919,141300.0
2014-10-31 09:30:00,58.68,58.74,58.48,58.54,190700.0,47.9284,47.9774,47.765,47.814,190700.0
2014-10-31 09:35:00,58.53,58.58,58.53,58.58,89800.0,47.8058,47.8467,47.8058,47.8467,89800.0
2014-10-31 09:40:00,58.58,58.61,58.54,58.61,68000.0,47.8467,47.8712,47.814,47.8712,68000.0
2014-10-31 09:45:00,58.61,58.63,58.54,58.6,50400.0,47.8712,47.8875,47.814,47.863,50400.0
2014-10-31 09:50:00,58.61,58.69,58.6,58.65,44800.0,47.8712,47.9365,47.863,47.9039,44800.0
2014-10-31 09:55:00,58.67,58.69,58.65,58.68,40400.0,47.9202,47.9365,47.9039,47.9284,40400.0
2014-10-31 10:00:00,58.69,58.71,58.68,58.7,87200.0,47.9365,47.9529,47.9284,47.9447,87200.0
2014-10-31 10:05:00,58.7,58.73,58.7,58.72,64900.0,47.9447,47.9692,47.9447,47.961,64900.0
2014-10-31 10:10:00,58.71,58.76,58.71,58.76,110200.0,47.9529,47.9937,47.9529,47.9937,110200.0
2014-10-31 10:15:00,58.76,58.79,58.76,58.78,52400.0,47.9937,48.0182,47.9937,48.01,52400.0
2014-10-31 10:20:00,58.79,58.8,58.79,58.79,25400.0,48.0182,48.0264,48.0182,48.0182,25400.0
2014-10-31 10:25:00,58.8,58.81,58.78,58.81,168800.0,48.0264,48.0345,48.01,48.0345,168800.0
2014-10-31 10:30:00,58.81,58.81,58.75,58.76,60800.0,48.0345,48.0345,47.9855,47.9937,60800.0
2014-10-31 10:35:00,58.76,58.79,58.76,58.76,12300.0,47.9937,48.0182,47.9937,47.9937,12300.0
2014-10-31 10:40:00,58.76,58.76,58.72,58.72,55900.0,47.9937,47.9937,47.961,47.961,55900.0
2014-10-31 10:45:00,58.73,58.76,58.72,58.74,34200.0,47.9692,47.9937,47.961,47.9774,34200.0
2014-10-31 10:50:00,58.73,58.77,58.73,58.77,37800.0,47.9692,48.0019,47.9692,48.0019,37800.0
2014-10-31 10:55:00,58.77,58.78,58.75,58.77,55300.0,48.0019,48.01,47.9855,48.0019,55300.0
2014-10-31 11:00:00,58.76,58.78,58.74,58.75,9200.0,47.9937,48.01,47.9774,47.9855,9200.0
2014-10-31 11:05:00,58.75,58.77,58.75,58.76,43900.0,47.9855,48.0019,47.9855,47.9937,43900.0
2014-10-31 11:10:00,58.76,58.77,58.75,58.76,37300.0,47.9937,48.0019,47.9855,47.9937,37300.0
2014-10-31 11:15:00,58.75,58.77,58.75,58.77,31000.0,47.9855,48.0019,47.9855,48.0019,31000.0
2014-10-31 11:20:00,58.77,58.77,58.76,58.77,2900.0,48.0019,48.0019,47.9937,48.0019,2900.0
2014-10-31 11:25:00,58.76,58.78,58.74,58.76,31000.0,47.9937,48.01,47.9774,47.9937,31000.0
2014-10-31 11:30:00,58.76,58.77,58.75,58.77,27700.0,47.9937,48.0019,47.9855,48.0019,27700.0
2014-10-31 11:35:00,58.77,58.78,58.76,58.77,32600.0,48.0019,48.01,47.9937,48.0019,32600.0
2014-10-31 11:40:00,58.77,58.77,58.73,58.73,166300.0,48.0019,48.0019,47.9692,47.9692,166300.0
2014-10-31 11:45:00,58.73,58.74,58.73,58.73,44000.0,47.9692,47.9774,47.9692,47.9692,44000.0
2014-10-31 11:50:00,58.74,58.75,58.73,58.73,52800.0,47.9774,47.9855,47.9692,47.9692,52800.0
2014-10-31 11:55:00,58.73,58.74,58.72,58.72,13400.0,47.9692,47.9774,47.961,47.961,13400.0
2014-10-31 12:00:00,58.72,58.73,58.65,58.66,48400.0,47.961,47.9692,47.9039,47.912,48400.0
2014-10-31 12:05:00,58.66,58.66,58.65,58.66,35000.0,47.912,47.912,47.9039,47.912,35000.0
2014-10-31 12:10:00,58.65,58.65,58.63,58.64,9900.0,47.9039,47.9039,47.8875,47.8957,9900.0
2014-10-31 12:15:00,58.63,58.63,58.6,58.61,23600.0,47.8875,47.8875,47.863,47.8712,23600.0
2014-10-31 12:20:00,58.6,58.61,58.58,58.6,34500.0,47.863,47.8712,47.8467,47.863,34500.0
2014-10-31 12:25:00,58.6,58.62,58.6,58.61,28100.0,47.863,47.8793,47.863,47.8712,28100.0
2014-10-31 12:30:00,58.61,58.62,58.58,58.6,35700.0,47.8712,47.8793,47.8467,47.863,35700.0
2014-10-31 12:35:00,58.59,58.62,58.59,58.62,14500.0,47.8548,47.8793,47.8548,47.8793,14500.0
2014-10-31 12:40:00,58.62,58.63,58.61,58.63,23100.0,47.8793,47.8875,47.8712,47.8875,23100.0
2014-10-31 12:45:00,58.63,58.66,58.62,58.66,26200.0,47.8875,47.912,47.8793,47.912,26200.0
2014-10-31 12:50:00,58.66,58.67,58.65,58.67,22200.0,47.912,47.9202,47.9039,47.9202,22200.0
2014-10-31 12:55:00,58.66,58.67,58.65,58.66,22600.0,47.912,47.9202,47.9039,47.912,22600.0
2014-10-31 13:00:00,58.65,58.67,58.65,58.66,24200.0,47.9039,47.9202,47.9039,47.912,24200.0
2014-10-31 13:05:00,58.67,58.67,58.64,58.66,29700.0,47.9202,47.9202,47.8957,47.912,29700.0
2014-10-31 13:10:00,58.66,58.66,58.65,58.66,19500.0,47.912,47.912,47.9039,47.912,19500.0
2014-10-31 13:15:00,58.66,58.68,58.65,58.68,25200.0,47.912,47.9284,47.9039,47.9284,25200.0
2014-10-31 13:20:00,58.68,58.69,58.67,58.68,23200.0,47.9284,47.9365,47.9202,47.9284,23200.0
2014-10-31 13:25:00,58.69,58.69,58.66,58.66,31300.0,47.9365,47.9365,47.912,47.912,31300.0
2014-10-31 13:30:00,58.66,58.67,58.64,58.66,35000.0,47.912,47.9202,47.8957,47.912,35000.0
2014-10-31 13:35:00,58.66,58.67,58.65,58.67,21100.0,47.912,47.9202,47.9039,47.9202,21100.0
2014-10-31 13:40:00,58.67,58.68,58.66,58.68,18000.0,47.9202,47.9284,47.912,47.9284,18000.0
2014-10-31 13:45:00,58.68,58.68,58.67,58.68,19300.0,47.9284,47.9284,47.9202,47.9284,19300.0
2014-10-31 13:50:00,58.68,58.68,58.63,58.65,32700.0,47.9284,47.9284,47.8875,47.9039,32700.0
2014-10-31 13:55:00,58.65,58.65,58.62,58.64,21900.0,47.9039,47.9039,47.8793,47.8957,21900.0
2014-10-31 14:00:00,58.64,58.65,58.64,58.64,24500.0,47.8957,47.9039,47.8957,47.8957,24500.0
2014-10-31 14:05:00,58.64,58.65,58.63,58.64,22000.0,47.8957,47.9039,47.8875,47.8957,22000.0
2014-10-31 14:10:00,58.64,58.65,58.62,58.65,130000.0,47.8957,47.9039,47.8793,47.9039,130000.0
2014-10-31 14:15:00,58.66,58.66,58.64,58.65,12500.0,47.912,47.912,47.8957,47.9039,12500.0
2014-10-31 14:20:00,58.65,58.66,58.63,58.64,184800.0,47.9039,47.912,47.8875,47.8957,184800.0
2014-10-31 14:25:00,58.64,58.64,58.62,58.62,6300.0,47.8957,47.8957,47.8793,47.8793,6300.0
2014-10-31 14:30:00,58.63,58.63,58.62,58.63,1700.0,47.8875,47.8875,47.8793,47.8875,1700.0
2014-10-31 14:35:00,58.63,58.63,58.62,58.63,4400.0,47.8875,47.8875,47.8793,47.8875,4400.0
2014-10-31 14:40:00,58.63,58.63,58.59,58.59,15900.0,47.8875,47.8875,47.8548,47.8548,15900.0
2014-10-31 14:45:00,58.59,58.59,58.55,58.55,24200.0,47.8548,47.8548,47.8222,47.8222,24200.0
2014-10-31 14:50:00,58.56,58.57,58.56,58.56,6600.0,47.8303,47.8385,47.8303,47.8303,6600.0
2014-10-31 14:55:00,58.57,58.58,58.57,58.58,9400.0,47.8385,47.8467,47.8385,47.8467,9400.0
2014-10-31 15:00:00,58.58,58.58,58.55,58.56,14800.0,47.8467,47.8467,47.8222,47.8303,14800.0
2014-10-31 15:05:00,58.55,58.58,58.55,58.57,12600.0,47.8222,47.8467,47.8222,47.8385,12600.0
2014-10-31 15:10:00,58.57,58.57,58.56,58.57,2700.0,47.8385,47.8385,47.8303,47.8385,2700.0
2014-10-31 15:15:00,58.57,58.57,58.53,58.54,9400.0,47.8385,47.8385,47.8058,47.814,9400.0
2014-10-31 15:20:00,58.54,58.57,58.54,58.57,53500.0,47.814,47.8385,47.814,47.8385,53500.0
2014-10-31 15:25:00,58.58,58.61,58.57,58.61,47700.0,47.8467,47.8712,47.8385,47.8712,47700.0
2014-10-31 15:30:00,58.61,58.61,58.54,58.56,39700.0,47.8712,47.8712,47.814,47.8303,39700.0
2014-10-31 15:35:00,58.55,58.55,58.53,58.53,35400.0,47.8222,47.8222,47.8058,47.8058,35400.0
2014-10-31 15:40:00,58.53,58.54,58.53,58.54,12300.0,47.8058,47.814,47.8058,47.814,12300.0
2014-10-31 15:45:00,58.54,58.54,58.53,58.54,34300.0,47.814,47.814,47.8058,47.814,34300.0
2014-10-31 15:50:00,58.54,58.56,58.54,58.55,131200.0,47.814,47.8303,47.814,47.8222,131200.0
2014-10-31 15:55:00,58.56,58.66,58.55,58.61,522700.0,47.8303,47.912,47.8222,47.8712,522700.0
2014-11-03 09:30:00,57.94,58.0,57.88,57.91,49200.0,47.3239,47.3729,47.2749,47.2994,49200.0
2014-11-03 09:35:00,57.91,57.93,57.85,57.89,50600.0,47.2994,47.3158,47.2504,47.2831,50600.0
2014-11-03 09:40:00,57.89,57.91,57.87,57.9,27800.0,47.2831,47.2994,47.2668,47.2913,27800.0
2014-11-03 09:45:00,57.91,57.91,57.89,57.9,19600.0,47.2994,47.2994,47.2831,47.2913,19600.0
2014-11-03 09:50:00,57.89,57.93,57.89,57.9,17400.0,47.2831,47.3158,47.2831,47.2913,17400.0
2014-11-03 09:55:00,57.9,57.93,57.88,57.88,11600.0,47.2913,47.3158,47.2749,47.2749,11600.0
2014-11-03 10:00:00,57.89,57.95,57.85,57.85,26500.0,47.2831,47.3321,47.2504,47.2504,26500.0
2014-11-03 10:05:00,57.86,57.87,57.79,57.8,67300.0,47.2586,47.2668,47.2014,47.2096,67300.0
2014-11-03 10:10:00,57.8,57.83,57.78,57.8,53900.0,47.2096,47.2341,47.1933,47.2096,53900.0
2014-11-03 10:15:00,57.8,57.8,57.76,57.78,21100.0,47.2096,47.2096,47.1769,47.1933,21100.0
2014-11-03 10:20:00,57.78,57.8,57.77,57.79,36900.0,47.1933,47.2096,47.1851,47.2014,36900.0
2014-11-03 10:25:00,57.79,57.81,57.77,57.8,14900.0,47.2014,47.2178,47.1851,47.2096,14900.0
2014-11-03 10:30:00,57.79,57.86,57.79,57.85,145700.0,47.2014,47.2586,47.2014,47.2504,145700.0
2014-11-03 10:35:00,57.86,57.89,57.86,57.86,13400.0,47.2586,47.2831,47.2586,47.2586,13400.0
2014-11-03 10:40:00,57.86,57.86,57.84,57.85,17200.0,47.2586,47.2586,47.2423,47.2504,17200.0
2014-11-03 10:45:00,57.85,57.85,57.8,57.81,64600.0,47.2504,47.2504,47.2096,47.2178,64600.0
2014-11-03 10:50:00,57.81,57.81,57.79,57.8,70700.0,47.2178,47.2178,47.2014,47.2096,70700.0
2014-11-03 10:55:00,57.8,57.81,57.78,57.79,196400.0,47.2096,47.2178,47.1933,47.2014,196400.0
2014-11-03 11:00:00,57.78,57.78,57.75,57.75,251400.0,47.1933,47.1933,47.1688,47.1688,251400.0
2014-11-03 11:05:00,57.76,57.76,57.75,57.75,32600.0,47.1769,47.1769,47.1688,47.1688,32600.0
2014-11-03 11:10:00,57.75,57.76,57.75,57.75,66200.0,47.1688,47.1769,47.1688,47.1688,66200.0
2014-11-03 11:15:00,57.75,57.76,57.7,57.7,99400.0,47.1688,47.1769,47.1279,47.1279,99400.0
2014-11-03 11:20:00,57.7,57.71,57.7,57.7,22700.0,47.1279,47.1361,47.1279,47.1279,22700.0
2014-11-03 11:25:00,57.7,57.71,57.7,57.71,20600.0,47.1279,47.1361,47.1279,47.1361,20600.0
2014-11-03 11:30:00,57.71,57.74,57.71,57.72,21200.0,47.1361,47.1606,47.1361,47.1443,21200.0
2014-11-03 11:35:00,57.73,57.74,57.72,57.72,15500.0,47.1524,47.1606,47.1443,47.1443,15500.0
2014-11-03 11:40:00,57.73,57.74,57.72,57.74,9400.0,47.1524,47.1606,47.1443,47.1606,9400.0
2014-11-03 11:45:00,57.75,57.75,57.74,57.74,3300.0,47.1688,47.1688,47.1606,47.1606,3300.0
2014-11-03 11:50:00,57.74,57.74,57.73,57.73,10300.0,47.1606,47.1606,47.1524,47.1524,10300.0
2014-11-03 11:55:00,57.73,57.74,57.73,57.73,14300.0,47.1524,47.1606,47.1524,47.1524,14300.0
2014-11-03 12:00:00,57.73,57.74,57.72,57.73,24600.0,47.1524,47.1606,47.1443,47.1524,24600.0
2014-11-03 12:05:00,57.74,57.76,57.73,57.76,15100.0,47.1606,47.1769,47.1524,47.1769,15100.0
2014-11-03 12:10:00,57.76,57.76,57.73,57.74,41200.0,47.1769,47.1769,47.1524,47.1606,41200.0
2014-11-03 12:15:00,57.73,57.74,57.73,57.73,19100.0,47.1524,47.1606,47.1524,47.1524,19100.0
2014-11-03 12:20:00,57.74,57.76,57.73,57.76,60700.0,47.1606,47.1769,47.1524,47.1769,60700.0
2014-11-03 12:25:00,57.76,57.77,57.73,57.74,29900.0,47.1769,47.1851,47.1524,47.1606,29900.0
2014-11-03 12:30:00,57.74,57.74,57.74,57.74,3500.0,47.1606,47.1606,47.1606,47.1606,3500.0
2014-11-03 12:35:00,57.73,57.73,57.72,57.72,1700.0,47.1524,47.1524,47.1443,47.1443,1700.0
2014-11-03 12:40:00,57.72,57.72,57.7,57.7,22200.0,47.1443,47.1443,47.1279,47.1279,22200.0
2014-11-03 12:45:00,57.7,57.7,57.69,57.7,5700.0,47.1279,47.1279,47.1197,47.1279,5700.0
2014-11-03 12:50:00,57.7,57.7,57.69,57.7,4500.0,47.1279,47.1279,47.1197,47.1279,4500.0
2014-11-03 12:55:00,57.7,57.76,57.7,57.74,17900.0,47.1279,47.1769,47.1279,47.1606,17900.0
2014-11-03 13:00:00,57.75,57.75,57.73,57.74,7600.0,47.1688,47.1688,47.1524,47.1606,7600.0
2014-11-03 13:05:00,57.73,57.74,57.73,57.74,6700.0,47.1524,47.1606,47.1524,47.1606,6700.0
2014-11-03 13:10:00,57.74,57.74,57.73,57.73,5500.0,47.1606,47.1606,47.1524,47.1524,5500.0
2014-11-03 13:15:00,57.73,57.75,57.73,57.75,14700.0,47.1524,47.1688,47.1524,47.1688,14700.0
2014-11-03 13:20:00,57.75,57.75,57.72,57.73,5500.0,47.1688,47.1688,47.1443,47.1524,5500.0
2014-11-03 13:25:00,57.74,57.74,57.73,57.73,3800.0,47.1606,47.1606,47.1524,47.1524,3800.0
2014-11-03 13:30:00,57.74,57.74,57.72,57.73,5100.0,47.1606,47.1606,47.1443,47.1524,5100.0
2014-11-03 13:35:00,57.72,57.75,57.72,57.74,6300.0,47.1443,47.1688,47.1443,47.1606,6300.0
2014-11-03 13:40:00,57.75,57.75,57.74,57.74,7200.0,47.1688,47.1688,47.1606,47.1606,7200.0
2014-11-03 13:45:00,57.75,57.77,57.75,57.75,16700.0,47.1688,47.1851,47.1688,47.1688,16700.0
2014-11-03 13:50:00,57.74,57.76,57.74,57.75,9200.0,47.1606,47.1769,47.1606,47.1688,9200.0
2014-11-03 13:55:00,57.74,57.78,57.74,57.76,11800.0,47.1606,47.1933,47.1606,47.1769,11800.0
2014-11-03 14:00:00,57.76,57.76,57.74,57.75,11200.0,47.1769,47.1769,47.1606,47.1688,11200.0
2014-11-03 14:05:00,57.75,57.76,57.74,57.76,10000.0,47.1688,47.1769,47.1606,47.1769,10000.0
2014-11-03 14:10:00,57.77,57.77,57.76,57.77,3600.0,47.1851,47.1851,47.1769,47.1851,3600.0
2014-11-03 14:15:00,57.77,57.77,57.74,57.74,7600.0,47.1851,47.1851,47.1606,47.1606,7600.0
2014-11-03 14:20:00,57.73,57.73,57.65,57.65,737600.0,47.1524,47.1524,47.0871,47.0871,737600.0
2014-11-03 14:25:00,57.66,57.66,57.63,57.63,8000.0,47.0952,47.0952,47.0707,47.0707,8000.0
2014-11-03 14:30:00,57.62,57.62,57.58,57.6,19400.0,47.0626,47.0626,47.0299,47.0462,19400.0
2014-11-03 14:35:00,57.6,57.6,57.6,57.6,6900.0,47.0462,47.0462,47.0462,47.0462,6900.0
2014-11-03 14:40:00,57.6,57.6,57.59,57.6,10300.0,47.0462,47.0462,47.0381,47.0462,10300.0
2014-11-03 14:45:00,57.6,57.61,57.6,57.61,8700.0,47.0462,47.0544,47.0462,47.0544,8700.0
2014-11-03 14:50:00,57.61,57.63,57.6,57.63,7200.0,47.0544,47.0707,47.0462,47.0707,7200.0
2014-11-03 14:55:00,57.63,57.63,57.62,57.62,10800.0,47.0707,47.0707,47.0626,47.0626,10800.0
2014-11-03 15:00:00,57.62,57.66,57.62,57.65,12200.0,47.0626,47.0952,47.0626,47.0871,12200.0
2014-11-03 15:05:00,57.65,57.67,57.65,57.66,16300.0,47.0871,47.1034,47.0871,47.0952,16300.0
2014-11-03 15:10:00,57.66,57.67,57.65,57.66,20400.0,47.0952,47.1034,47.0871,47.0952,20400.0
2014-11-03 15:15:00,57.66,57.66,57.61,57.61,29600.0,47.0952,47.0952,47.0544,47.0544,29600.0
2014-11-03 15:20:00,57.61,57.62,57.59,57.59,13800.0,47.0544,47.0626,47.0381,47.0381,13800.0
2014-11-03 15:25:00,57.6,57.6,57.54,57.55,56600.0,47.0462,47.0462,46.9972,47.0054,56600.0
2014-11-03 15:30:00,57.55,57.55,57.5,57.51,33400.0,47.0054,47.0054,46.9646,46.9727,33400.0
2014-11-03 15:35:00,57.52,57.52,57.43,57.44,65800.0,46.9809,46.9809,46.9074,46.9156,65800.0
2014-11-03 15:40:00,57.45,57.48,57.45,57.48,36200.0,46.9237,46.9482,46.9237,46.9482,36200.0
2014-11-03 15:45:00,57.48,57.53,57.48,57.53,122500.0,46.9482,46.9891,46.9482,46.9891,122500.0
2014-11-03 15:50:00,57.53,57.6,57.52,57.54,87900.0,46.9891,47.0462,46.9809,46.9972,87900.0
2014-11-03 15:55:00,57.54,57.67,57.51,57.63,263200.0,46.9972,47.1034,46.9727,47.0707,263200.0
2014-11-04 09:30:00,57.39,57.39,57.33,57.38,73400.0,46.8747,46.8747,46.8257,46.8665,73400.0
2014-11-04 09:35:00,57.39,57.39,57.34,57.35,15800.0,46.8747,46.8747,46.8339,46.842,15800.0
2014-11-04 09:40:00,57.35,57.38,57.28,57.29,20300.0,46.842,46.8665,46.7849,46.793,20300.0
2014-11-04 09:45:00,57.28,57.33,57.28,57.3,13400.0,46.7849,46.8257,46.7849,46.8012,13400.0
2014-11-04 09:50:00,57.3,57.32,57.28,57.3,27000.0,46.8012,46.8175,46.7849,46.8012,27000.0
2014-11-04 09:55:00,57.3,57.3,57.26,57.26,7800.0,46.8012,46.8012,46.7685,46.7685,7800.0
2014-11-04 10:00:00,57.25,57.33,57.25,57.31,16500.0,46.7604,46.8257,46.7604,46.8094,16500.0
2014-11-04 10:05:00,57.31,57.31,57.29,57.29,8300.0,46.8094,46.8094,46.793,46.793,8300.0
2014-11-04 10:10:00,57.29,57.29,57.26,57.26,4900.0,46.793,46.793,46.7685,46.7685,4900.0
2014-11-04 10:15:00,57.26,57.26,57.23,57.25,12000.0,46.7685,46.7685,46.744,46.7604,12000.0
2014-11-04 10:20:00,57.25,57.28,57.23,57.27,11900.0,46.7604,46.7849,46.744,46.7767,11900.0
2014-11-04 10:25:00,57.28,57.28,57.25,57.27,36800.0,46.7849,46.7849,46.7604,46.7767,36800.0
2014-11-04 10:30:00,57.27,57.28,57.24,57.25,30300.0,46.7767,46.7849,46.7522,46.7604,30300.0
2014-11-04 10:35:00,57.25,57.29,57.25,57.29,24700.0,46.7604,46.793,46.7604,46.793,24700.0
2014-11-04 10:40:00,57.29,57.32,57.29,57.31,48800.0,46.793,46.8175,46.793,46.8094,48800.0
2014-11-04 10:45:00,57.31,57.32,57.27,57.28,21500.0,46.8094,46.8175,46.7767,46.7849,21500.0
2014-11-04 10:50:00,57.28,57.31,57.27,57.28,28800.0,46.7849,46.8094,46.7767,46.7849,28800.0
2014-11-04 10:55:00,57.28,57.28,57.24,57.25,41800.0,46.7849,46.7849,46.7522,46.7604,41800.0
2014-11-04 11:00:00,57.25,57.27,57.22,57.24,68400.0,46.7604,46.7767,46.7359,46.7522,68400.0
2014-11-04 11:05:00,57.23,57.23,57.2,57.2,24300.0,46.744,46.744,46.7195,46.7195,24300.0
2014-11-04 11:10:00,57.2,57.23,57.19,57.23,10300.0,46.7195,46.744,46.7114,46.744,10300.0
2014-11-04 11:15:00,57.22,57.24,57.21,57.23,28900.0,46.7359,46.7522,46.7277,46.744,28900.0
2014-11-04 11:20:00,57.22,57.24,57.2,57.23,27100.0,46.7359,46.7522,46.7195,46.744,27100.0
2014-11-04 11:25:00,57.23,57.24,57.2,57.2,23200.0,46.744,46.7522,46.7195,46.7195,23200.0
2014-11-04 11:30:00,57.21,57.21,57.17,57.18,7000.0,46.7277,46.7277,46.695,46.7032,7000.0
2014-11-04 11:35:00,57.17,57.18,57.16,57.17,7000.0,46.695,46.7032,46.6869,46.695,7000.0
2014-11-04 11:40:00,57.17,57.17,57.14,57.17,5400.0,46.695,46.695,46.6705,46.695,5400.0
2014-11-04 11:45:00,57.17,57.21,57.17,57.21,9800.0,46.695,46.7277,46.695,46.7277,9800.0
2014-11-04 11:50:00,57.21,57.23,57.2,57.23,7700.0,46.7277,46.744,46.7195,46.744,7700.0
2014-11-04 11:55:00,57.23,57.24,57.21,57.22,6000.0,46.744,46.7522,46.7277,46.7359,6000.0
2014-11-04 12:00:00,57.23,57.27,57.23,57.26,7100.0,46.744,46.7767,46.744,46.7685,7100.0
2014-11-04 12:05:00,57.26,57.27,57.24,57.25,20100.0,46.7685,46.7767,46.7522,46.7604,20100.0
2014-11-04 12:10:00,57.24,57.25,57.23,57.24,34600.0,46.7522,46.7604,46.744,46.7522,34600.0
2014-11-04 12:15:00,57.24,57.26,57.24,57.25,4100.0,46.7522,46.7685,46.7522,46.7604,4100.0
2014-11-04 12:20:00,57.25,57.25,57.24,57.25,2300.0,46.7604,46.7604,46.7522,46.7604,2300.0
2014-11-04 12:25:00,57.24,57.25,57.24,57.24,3400.0,46.7522,46.7604,46.7522,46.7522,3400.0
2014-11-04 12:30:00,57.25,57.26,57.25,57.25,13600.0,46.7604,46.7685,46.7604,46.7604,13600.0
2014-11-04 12:35:00,57.26,57.26,57.23,57.23,6800.0,46.7685,46.7685,46.744,46.744,6800.0
2014-11-04 12:40:00,57.23,57.27,57.23,57.27,4800.0,46.744,46.7767,46.744,46.7767,4800.0
2014-11-04 12:45:00,57.28,57.3,57.27,57.28,19700.0,46.7849,46.8012,46.7767,46.7849,19700.0
2014-11-04 12:50:00,57.27,57.29,57.27,57.28,9700.0,46.7767,46.793,46.7767,46.7849,9700.0
2014-11-04 12:55:00,57.27,57.28,57.27,57.27,4700.0,46.7767,46.7849,46.7767,46.7767,4700.0
2014-11-04 13:00:00,57.28,57.28,57.26,57.27,3000.0,46.7849,46.7849,46.7685,46.7767,3000.0
2014-11-04 13:05:00,57.27,57.27,57.25,57.26,2900.0,46.7767,46.7767,46.7604,46.7685,2900.0
2014-11-04 13:10:00,57.26,57.27,57.25,57.26,5900.0,46.7685,46.7767,46.7604,46.7685,5900.0
2014-11-04 13:15:00,57.25,57.26,57.25,57.25,5300.0,46.7604,46.7685,46.7604,46.7604,5300.0
2014-11-04 13:20:00,57.26,57.26,57.22,57.25,9300.0,46.7685,46.7685,46.7359,46.7604,9300.0
2014-11-04 13:25:00,57.24,57.25,57.24,57.25,4500.0,46.7522,46.7604,46.7522,46.7604,4500.0
2014-11-04 13:30:00,57.25,57.26,57.24,57.26,7300.0,46.7604,46.7685,46.7522,46.7685,7300.0
2014-11-04 13:35:00,57.26,57.3,57.25,57.29,5300.0,46.7685,46.8012,46.7604,46.793,5300.0
2014-11-04 13:40:00,57.29,57.31,57.29,57.3,5600.0,46.793,46.8094,46.793,46.8012,5600.0
2014-11-04 13:45:00,57.31,57.33,57.3,57.32,8900.0,46.8094,46.8257,46.8012,46.8175,8900.0
2014-11-04 13:50:00,57.33,57.35,57.33,57.34,9900.0,46.8257,46.842,46.8257,46.8339,9900.0
2014-11-04 13:55:00,57.35,57.36,57.34,57.35,4500.0,46.842,46.8502,46.8339,46.842,4500.0
2014-11-04 14:00:00,57.36,57.36,57.34,57.34,4600.0,46.8502,46.8502,46.8339,46.8339,4600.0
2014-11-04 14:05:00,57.35,57.35,57.32,57.34,11800.0,46.842,46.842,46.8175,46.8339,11800.0
2014-11-04 14:10:00,57.35,57.36,57.34,57.36,3400.0,46.842,46.8502,46.8339,46.8502,3400.0
2014-11-04 14:15:00,57.36,57.36,57.33,57.33,6100.0,46.8502,46.8502,46.8257,46.8257,6100.0
2014-11-04 14:20:00,57.33,57.36,57.33,57.34,4000.0,46.8257,46.8502,46.8257,46.8339,4000.0
2014-11-04 14:25:00,57.34,57.35,57.33,57.33,5100.0,46.8339,46.842,46.8257,46.8257,5100.0
2014-11-04 14:30:00,57.33,57.34,57.32,57.32,9500.0,46.8257,46.8339,46.8175,46.8175,9500.0
2014-11-04 14:35:00,57.33,57.34,57.32,57.34,2300.0,46.8257,46.8339,46.8175,46.8339,2300.0
2014-11-04 14:40:00,57.34,57.34,57.32,57.32,7100.0,46.8339,46.8339,46.8175,46.8175,7100.0
2014-11-04 14:45:00,57.33,57.35,57.31,57.33,13000.0,46.8257,46.842,46.8094,46.8257,13000.0
2014-11-04 14:50:00,57.34,57.36,57.34,57.35,4900.0,46.8339,46.8502,46.8339,46.842,4900.0
2014-11-04 14:55:00,57.35,57.39,57.35,57.38,6100.0,46.842,46.8747,46.842,46.8665,6100.0
2014-11-04 15:00:00,57.39,57.39,57.33,57.33,4000.0,46.8747,46.8747,46.8257,46.8257,4000.0
2014-11-04 15:05:00,57.33,57.35,57.33,57.35,9400.0,46.8257,46.842,46.8257,46.842,9400.0
2014-11-04 15:10:00,57.35,57.35,57.33,57.33,4100.0,46.842,46.842,46.8257,46.8257,4100.0
2014-11-04 15:15:00,57.33,57.33,57.32,57.33,6100.0,46.8257,46.8257,46.8175,46.8257,6100.0
2014-11-04 15:20:00,57.33,57.36,57.32,57.36,7100.0,46.8257,46.8502,46.8175,46.8502,7100.0
2014-11-04 15:25:00,57.36,57.36,57.25,57.28,27100.0,46.8502,46.8502,46.7604,46.7849,27100.0
2014-11-04 15:30:00,57.28,57.29,57.27,57.28,19900.0,46.7849,46.793,46.7767,46.7849,19900.0
2014-11-04 15:35:00,57.28,57.31,57.26,57.26,30300.0,46.7849,46.8094,46.7685,46.7685,30300.0
2014-11-04 15:40:00,57.27,57.33,57.25,57.29,38200.0,46.7767,46.8257,46.7604,46.793,38200.0
2014-11-04 15:45:00,57.28,57.31,57.28,57.3,30900.0,46.7849,46.8094,46.7849,46.8012,30900.0
2014-11-04 15:50:00,57.3,57.35,57.3,57.33,78500.0,46.8012,46.842,46.8012,46.8257,78500.0
2014-11-04 15:55:00,57.33,57.4,57.33,57.39,129800.0,46.8257,46.8829,46.8257,46.8747,129800.0
2014-11-05 09:30:00,56.69,56.69,56.5,56.52,95500.0,46.303,46.303,46.1478,46.1641,95500.0
2014-11-05 09:35:00,56.52,56.54,56.46,56.48,37000.0,46.1641,46.1805,46.1151,46.1315,37000.0
2014-11-05 09:40:00,56.48,56.48,56.42,56.43,39500.0,46.1315,46.1315,46.0824,46.0906,39500.0
2014-11-05 09:45:00,56.42,56.42,56.39,56.39,26600.0,46.0824,46.0824,46.0579,46.0579,26600.0
2014-11-05 09:50:00,56.39,56.42,56.36,56.36,431600.0,46.0579,46.0824,46.0334,46.0334,431600.0
2014-11-05 09:55:00,56.36,56.37,56.31,56.31,211500.0,46.0334,46.0416,45.9926,45.9926,211500.0
2014-11-05 10:00:00,56.31,56.32,56.29,56.32,62300.0,45.9926,46.0008,45.9763,46.0008,62300.0
2014-11-05 10:05:00,56.32,56.35,56.31,56.33,28400.0,46.0008,46.0253,45.9926,46.0089,28400.0
2014-11-05 10:10:00,56.34,56.35,56.32,56.32,57600.0,46.0171,46.0253,46.0008,46.0008,57600.0
2014-11-05 10:15:00,56.32,56.32,56.28,56.29,27600.0,46.0008,46.0008,45.9681,45.9763,27600.0
2014-11-05 10:20:00,56.28,56.3,56.28,56.29,20700.0,45.9681,45.9844,45.9681,45.9763,20700.0
2014-11-05 10:25:00,56.29,56.29,56.2,56.26,21400.0,45.9763,45.9763,45.9028,45.9518,21400.0
2014-11-05 10:30:00,56.26,56.28,56.25,56.27,38200.0,45.9518,45.9681,45.9436,45.9599,38200.0
2014-11-05 10:35:00,56.28,56.32,56.28,56.31,338500.0,45.9681,46.0008,45.9681,45.9926,338500.0
2014-11-05 10:40:00,56.31,56.33,56.31,56.33,106900.0,45.9926,46.0089,45.9926,46.0089,106900.0
2014-11-05 10:45:00,56.33,56.33,56.3,56.31,203800.0,46.0089,46.0089,45.9844,45.9926,203800.0
2014-11-05 10:50:00,56.31,56.37,56.31,56.36,34200.0,45.9926,46.0416,45.9926,46.0334,34200.0
2014-11-05 10:55:00,56.36,56.37,56.31,56.33,398400.0,46.0334,46.0416,45.9926,46.0089,398400.0
2014-11-05 11:00:00,56.34,56.39,56.33,56.33,283100.0,46.0171,46.0579,46.0089,46.0089,283100.0
2014-11-05 11:05:00,56.33,56.34,56.33,56.34,26900.0,46.0089,46.0171,46.0089,46.0171,26900.0
2014-11-05 11:10:00,56.35,56.36,56.34,56.36,14600.0,46.0253,46.0334,46.0171,46.0334,14600.0
2014-11-05 11:15:00,56.36,56.36,56.3,56.3,179800.0,46.0334,46.0334,45.9844,45.9844,179800.0
2014-11-05 11:20:00,56.3,56.3,56.25,56.25,28400.0,45.9844,45.9844,45.9436,45.9436,28400.0
2014-11-05 11:25:00,56.26,56.27,56.25,56.27,11100.0,45.9518,45.9599,45.9436,45.9599,11100.0
2014-11-05 11:30:00,56.27,56.31,56.26,56.3,35700.0,45.9599,45.9926,45.9518,45.9844,35700.0
2014-11-05 11:35:00,56.3,56.32,56.28,56.31,64800.0,45.9844,46.0008,45.9681,45.9926,64800.0
2014-11-05 11:40:00,56.32,56.36,56.32,56.36,29000.0,46.0008,46.0334,46.0008,46.0334,29000.0
2014-11-05 11:45:00,56.37,56.39,56.35,56.39,76900.0,46.0416,46.0579,46.0253,46.0579,76900.0
2014-11-05 11:50:00,56.4,56.43,56.37,56.43,261800.0,46.0661,46.0906,46.0416,46.0906,261800.0
2014-11-05 11:55:00,56.42,56.45,56.4,56.45,31200.0,46.0824,46.1069,46.0661,46.1069,31200.0
2014-11-05 12:00:00,56.45,56.49,56.44,56.47,24300.0,46.1069,46.1396,46.0988,46.1233,24300.0
2014-11-05 12:05:00,56.47,56.47,56.45,56.46,3800.0,46.1233,46.1233,46.1069,46.1151,3800.0
2014-11-05 12:10:00,56.45,56.45,56.43,56.45,15600.0,46.1069,46.1069,46.0906,46.1069,15600.0
2014-11-05 12:15:00,56.44,56.45,56.44,56.45,18500.0,46.0988,46.1069,46.0988,46.1069,18500.0
2014-11-05 12:20:00,56.45,56.46,56.45,56.46,3200.0,46.1069,46.1151,46.1069,46.1151,3200.0
2014-11-05 12:25:00,56.46,56.46,56.43,56.43,10200.0,46.1151,46.1151,46.0906,46.0906,10200.0
2014-11-05 12:30:00,56.43,56.46,56.43,56.46,13400.0,46.0906,46.1151,46.0906,46.1151,13400.0
2014-11-05 12:35:00,56.45,56.46,56.45,56.45,2100.0,46.1069,46.1151,46.1069,46.1069,2100.0
2014-11-05 12:40:00,56.45,56.46,56.45,56.46,7100.0,46.1069,46.1151,46.1069,46.1151,7100.0
2014-11-05 12:45:00,56.46,56.51,56.46,56.48,21600.0,46.1151,46.156,46.1151,46.1315,21600.0
2014-11-05 12:50:00,56.48,56.49,56.48,56.49,3000.0,46.1315,46.1396,46.1315,46.1396,3000.0
2014-11-05 12:55:00,56.49,56.49,56.48,56.49,7200.0,46.1396,46.1396,46.1315,46.1396,7200.0
2014-11-05 13:00:00,56.49,56.49,56.48,56.48,7100.0,46.1396,46.1396,46.1315,46.1315,7100.0
2014-11-05 13:05:00,56.48,56.49,56.48,56.48,5700.0,46.1315,46.1396,46.1315,46.1315,5700.0
2014-11-05 13:10:00,56.49,56.49,56.47,56.48,7200.0,46.1396,46.1396,46.1233,46.1315,7200.0
2014-11-05 13:15:00,56.48,56.48,56.44,56.44,11200.0,46.1315,46.1315,46.0988,46.0988,11200.0
2014-11-05 13:20:00,56.44,56.44,56.43,56.43,24400.0,46.0988,46.0988,46.0906,46.0906,24400.0
2014-11-05 13:25:00,56.43,56.43,56.42,56.43,17300.0,46.0906,46.0906,46.0824,46.0906,17300.0
2014-11-05 13:30:00,56.43,56.43,56.42,56.42,15300.0,46.0906,46.0906,46.0824,46.0824,15300.0
2014-11-05 13:35:00,56.43,56.43,56.41,56.41,50000.0,46.0906,46.0906,46.0743,46.0743,50000.0
2014-11-05 13:40:00,56.4,56.41,56.39,56.39,26300.0,46.0661,46.0743,46.0579,46.0579,26300.0
2014-11-05 13:45:00,56.39,56.39,56.38,56.39,8200.0,46.0579,46.0579,46.0498,46.0579,8200.0
2014-11-05 13:50:00,56.38,56.42,56.38,56.42,14900.0,46.0498,46.0824,46.0498,46.0824,14900.0
2014-11-05 13:55:00,56.42,56.42,56.36,56.37,11300.0,46.0824,46.0824,46.0334,46.0416,11300.0
2014-11-05 14:00:00,56.37,56.37,56.35,56.36,5800.0,46.0416,46.0416,46.0253,46.0334,5800.0
2014-11-05 14:05:00,56.35,56.35,56.31,56.32,18400.0,46.0253,46.0253,45.9926,46.0008,18400.0
2014-11-05 14:10:00,56.32,56.36,56.32,56.35,13400.0,46.0008,46.0334,46.0008,46.0253,13400.0
2014-11-05 14:15:00,56.35,56.35,56.34,56.35,12300.0,46.0253,46.0253,46.0171,46.0253,12300.0
2014-11-05 14:20:00,56.35,56.36,56.35,56.36,12000.0,46.0253,46.0334,46.0253,46.0334,12000.0
2014-11-05 14:25:00,56.36,56.38,56.36,56.38,6000.0,46.0334,46.0498,46.0334,46.0498,6000.0
2014-11-05 14:30:00,56.38,56.38,56.37,56.38,11900.0,46.0498,46.0498,46.0416,46.0498,11900.0
2014-11-05 14:35:00,56.38,56.38,56.37,56.38,5200.0,46.0498,46.0498,46.0416,46.0498,5200.0
2014-11-05 14:40:00,56.38,56.39,56.37,56.39,11900.0,46.0498,46.0579,46.0416,46.0579,11900.0
2014-11-05 14:45:00,56.39,56.39,56.38,56.38,8700.0,46.0579,46.0579,46.0498,46.0498,8700.0
2014-11-05 14:50:00,56.39,56.39,56.38,56.38,7700.0,46.0579,46.0579,46.0498,46.0498,7700.0
2014-11-05 14:55:00,56.39,56.39,56.38,56.39,28000.0,46.0579,46.0579,46.0498,46.0579,28000.0
2014-11-05 15:00:00,56.39,56.43,56.38,56.43,34400.0,46.0579,46.0906,46.0498,46.0906,34400.0
2014-11-05 15:05:00,56.43,56.43,56.4,56.4,18000.0,46.0906,46.0906,46.0661,46.0661,18000.0
2014-11-05 15:10:00,56.41,56.41,56.4,56.41,13200.0,46.0743,46.0743,46.0661,46.0743,13200.0
2014-11-05 15:15:00,56.41,56.41,56.36,56.36,56200.0,46.0743,46.0743,46.0334,46.0334,56200.0
2014-11-05 15:20:00,56.36,56.36,56.34,56.35,21600.0,46.0334,46.0334,46.0171,46.0253,21600.0
2014-11-05 15:25:00,56.35,56.35,56.35,56.35,16200.0,46.0253,46.0253,46.0253,46.0253,16200.0
2014-11-05 15:30:00,56.35,56.37,56.34,56.35,70100.0,46.0253,46.0416,46.0171,46.0253,70100.0
2014-11-05 15:35:00,56.36,56.37,56.35,56.36,14000.0,46.0334,46.0416,46.0253,46.0334,14000.0
2014-11-05 15:40:00,56.37,56.41,56.36,56.41,27700.0,46.0416,46.0743,46.0334,46.0743,27700.0
2014-11-05 15:45:00,56.41,56.43,56.35,56.43,145500.0,46.0743,46.0906,46.0253,46.0906,145500.0
2014-11-05 15:50:00,56.43,56.48,56.42,56.42,152100.0,46.0906,46.1315,46.0824,46.0824,152100.0
2014-11-05 15:55:00,56.43,56.49,56.42,56.46,177200.0,46.0906,46.1396,46.0824,46.1151,177200.0
2014-11-06 09:30:00,57.03,57.19,57.03,57.17,120000.0,46.5807,46.7114,46.5807,46.695,120000.0
2014-11-06 09:35:00,57.17,57.2,57.15,57.16,110100.0,46.695,46.7195,46.6787,46.6869,110100.0
2014-11-06 09:40:00,57.17,57.21,57.16,57.21,59700.0,46.695,46.7277,46.6869,46.7277,59700.0
2014-11-06 09:45:00,57.22,57.26,57.18,57.25,246900.0,46.7359,46.7685,46.7032,46.7604,246900.0
2014-11-06 09:50:00,57.25,57.26,57.22,57.22,23400.0,46.7604,46.7685,46.7359,46.7359,23400.0
2014-11-06 09:55:00,57.22,57.23,57.2,57.23,30400.0,46.7359,46.744,46.7195,46.744,30400.0
2014-11-06 10:00:00,57.24,57.24,57.17,57.21,26400.0,46.7522,46.7522,46.695,46.7277,26400.0
2014-11-06 10:05:00,57.21,57.23,57.21,57.23,51500.0,46.7277,46.744,46.7277,46.744,51500.0
2014-11-06 10:10:00,57.23,57.23,57.19,57.19,161800.0,46.744,46.744,46.7114,46.7114,161800.0
2014-11-06 10:15:00,57.19,57.19,57.16,57.16,36200.0,46.7114,46.7114,46.6869,46.6869,36200.0
2014-11-06 10:20:00,57.16,57.2,57.16,57.19,33200.0,46.6869,46.7195,46.6869,46.7114,33200.0
2014-11-06 10:25:00,57.2,57.23,57.2,57.21,12600.0,46.7195,46.744,46.7195,46.7277,12600.0
2014-11-06 10:30:00,57.2,57.23,57.17,57.23,226300.0,46.7195,46.744,46.695,46.744,226300.0
2014-11-06 10:35:00,57.23,57.27,57.23,57.26,35200.0,46.744,46.7767,46.744,46.7685,35200.0
2014-11-06 10:40:00,57.27,57.3,57.24,57.28,235300.0,46.7767,46.8012,46.7522,46.7849,235300.0
2014-11-06 10:45:00,57.28,57.28,57.26,57.26,13600.0,46.7849,46.7849,46.7685,46.7685,13600.0
2014-11-06 10:50:00,57.25,57.26,57.24,57.25,21200.0,46.7604,46.7685,46.7522,46.7604,21200.0
2014-11-06 10:55:00,57.24,57.25,57.22,57.23,23300.0,46.7522,46.7604,46.7359,46.744,23300.0
2014-11-06 11:00:00,57.23,57.23,57.21,57.23,22200.0,46.744,46.744,46.7277,46.744,22200.0
2014-11-06 11:05:00,57.23,57.23,57.22,57.23,10300.0,46.744,46.744,46.7359,46.744,10300.0
2014-11-06 11:10:00,57.22,57.23,57.19,57.2,12800.0,46.7359,46.744,46.7114,46.7195,12800.0
2014-11-06 11:15:00,57.2,57.24,57.18,57.24,16100.0,46.7195,46.7522,46.7032,46.7522,16100.0
2014-11-06 11:20:00,57.24,57.24,57.18,57.18,36300.0,46.7522,46.7522,46.7032,46.7032,36300.0
2014-11-06 11:25:00,57.17,57.17,57.13,57.13,4300.0,46.695,46.695,46.6624,46.6624,4300.0
2014-11-06 11:30:00,57.14,57.14,57.1,57.1,9200.0,46.6705,46.6705,46.6379,46.6379,9200.0
2014-11-06 11:35:00,57.09,57.09,57.04,57.07,14200.0,46.6297,46.6297,46.5888,46.6133,14200.0
2014-11-06 11:40:00,57.07,57.07,57.05,57.07,11800.0,46.6133,46.6133,46.597,46.6133,11800.0
2014-11-06 11:45:00,57.06,57.08,57.02,57.02,17300.0,46.6052,46.6215,46.5725,46.5725,17300.0
2014-11-06 11:50:00,57.02,57.04,57.0,57.01,39800.0,46.5725,46.5888,46.5562,46.5643,39800.0
2014-11-06 11:55:00,57.02,57.02,57.01,57.01,2800.0,46.5725,46.5725,46.5643,46.5643,2800.0
2014-11-06 12:00:00,57.02,57.03,57.01,57.03,8900.0,46.5725,46.5807,46.5643,46.5807,8900.0
2014-11-06 12:05:00,57.03,57.04,57.02,57.04,7500.0,46.5807,46.5888,46.5725,46.5888,7500.0
2014-11-06 12:10:00,57.03,57.03,57.01,57.03,10100.0,46.5807,46.5807,46.5643,46.5807,10100.0
2014-11-06 12:15:00,57.02,57.04,57.01,57.04,13900.0,46.5725,46.5888,46.5643,46.5888,13900.0
2014-11-06 12:20:00,57.04,57.04,57.01,57.02,14300.0,46.5888,46.5888,46.5643,46.5725,14300.0
2014-11-06 12:25:00,57.01,57.02,57.0,57.02,7300.0,46.5643,46.5725,46.5562,46.5725,7300.0
2014-11-06 12:30:00,57.02,57.02,56.97,56.98,11200.0,46.5725,46.5725,46.5317,46.5398,11200.0
2014-11-06 12:35:00,56.98,56.98,56.96,56.96,11200.0,46.5398,46.5398,46.5235,46.5235,11200.0
2014-11-06 12:40:00,56.95,56.98,56.95,56.98,5200.0,46.5153,46.5398,46.5153,46.5398,5200.0
2014-11-06 12:45:00,56.97,56.98,56.96,56.98,11600.0,46.5317,46.5398,46.5235,46.5398,11600.0
2014-11-06 12:50:00,56.98,56.99,56.98,56.99,13100.0,46.5398,46.548,46.5398,46.548,13100.0
2014-11-06 12:55:00,56.99,57.0,56.98,56.98,10100.0,46.548,46.5562,46.5398,46.5398,10100.0
2014-11-06 13:00:00,56.98,57.0,56.98,56.99,13600.0,46.5398,46.5562,46.5398,46.548,13600.0
2014-11-06 13:05:00,56.99,56.99,56.98,56.99,7700.0,46.548,46.548,46.5398,46.548,7700.0
2014-11-06 13:10:00,56.99,56.99,56.93,56.94,24700.0,46.548,46.548,46.499,46.5072,24700.0
2014-11-06 13:15:00,56.94,56.95,56.94,56.94,2700.0,46.5072,46.5153,46.5072,46.5072,2700.0
2014-11-06 13:20:00,56.94,56.96,56.92,56.92,10400.0,46.5072,46.5235,46.4908,46.4908,10400.0
2014-11-06 13:25:00,56.93,56.93,56.91,56.91,7800.0,46.499,46.499,46.4827,46.4827,7800.0
2014-11-06 13:30:00,56.92,56.92,56.9,56.92,8600.0,46.4908,46.4908,46.4745,46.4908,8600.0
2014-11-06 13:35:00,56.92,56.94,56.92,56.94,6500.0,46.4908,46.5072,46.4908,46.5072,6500.0
2014-11-06 13:40:00,56.94,56.94,56.91,56.91,9900.0,46.5072,46.5072,46.4827,46.4827,9900.0
2014-11-06 13:45:00,56.91,56.92,56.9,56.91,52600.0,46.4827,46.4908,46.4745,46.4827,52600.0
2014-11-06 13:50:00,56.9,56.92,56.9,56.92,14800.0,46.4745,46.4908,46.4745,46.4908,14800.0
2014-11-06 13:55:00,56.92,56.92,56.9,56.92,8200.0,46.4908,46.4908,46.4745,46.4908,8200.0
2014-11-06 14:00:00,56.92,56.92,56.9,56.9,5900.0,46.4908,46.4908,46.4745,46.4745,5900.0
2014-11-06 14:05:00,56.9,56.9,56.87,56.88,17900.0,46.4745,46.4745,46.45,46.4582,17900.0
2014-11-06 14:10:00,56.88,56.9,56.87,56.89,12400.0,46.4582,46.4745,46.45,46.4663,12400.0
2014-11-06 14:15:00,56.89,56.91,56.89,56.89,13000.0,46.4663,46.4827,46.4663,46.4663,13000.0
2014-11-06 14:20:00,56.89,56.9,56.88,56.9,7900.0,46.4663,46.4745,46.4582,46.4745,7900.0
2014-11-06 14:25:00,56.9,56.9,56.87,56.88,25800.0,46.4745,46.4745,46.45,46.4582,25800.0
2014-11-06 14:30:00,56.88,56.89,56.87,56.87,12100.0,46.4582,46.4663,46.45,46.45,12100.0
2014-11-06 14:35:00,56.87,56.87,56.85,56.87,22800.0,46.45,46.45,46.4337,46.45,22800.0
2014-11-06 14:40:00,56.87,56.87,56.86,56.87,16800.0,46.45,46.45,46.4418,46.45,16800.0
2014-11-06 14:45:00,56.87,56.87,56.86,56.86,13500.0,46.45,46.45,46.4418,46.4418,13500.0
2014-11-06 14:50:00,56.85,56.86,56.83,56.83,50200.0,46.4337,46.4418,46.4173,46.4173,50200.0
2014-11-06 14:55:00,56.84,56.84,56.83,56.84,27400.0,46.4255,46.4255,46.4173,46.4255,27400.0
2014-11-06 15:00:00,56.84,56.84,56.82,56.83,9500.0,46.4255,46.4255,46.4092,46.4173,9500.0
2014-11-06 15:05:00,56.82,56.82,56.75,56.76,173700.0,46.4092,46.4092,46.352,46.3601,173700.0
2014-11-06 15:10:00,56.76,56.76,56.72,56.72,128600.0,46.3601,46.3601,46.3275,46.3275,128600.0
2014-11-06 15:15:00,56.72,56.72,56.68,56.71,50500.0,46.3275,46.3275,46.2948,46.3193,50500.0
2014-11-06 15:20:00,56.71,56.76,56.71,56.76,33200.0,46.3193,46.3601,46.3193,46.3601,33200.0
2014-11-06 15:25:00,56.75,56.76,56.74,56.74,10500.0,46.352,46.3601,46.3438,46.3438,10500.0
2014-11-06 15:30:00,56.75,56.76,56.72,56.72,12000.0,46.352,46.3601,46.3275,46.3275,12000.0
2014-11-06 15:35:00,56.72,56.75,56.7,56.72,36200.0,46.3275,46.352,46.3111,46.3275,36200.0
2014-11-06 15:40:00,56.72,56.73,56.7,56.71,12700.0,46.3275,46.3356,46.3111,46.3193,12700.0
2014-11-06 15:45:00,56.7,56.71,56.69,56.7,71400.0,46.3111,46.3193,46.303,46.3111,71400.0
2014-11-06 15:50:00,56.7,56.72,56.65,56.66,142500.0,46.3111,46.3275,46.2703,46.2785,142500.0
2014-11-06 15:55:00,56.66,56.73,56.65,56.69,177900.0,46.2785,46.3356,46.2703,46.303,177900.0
2014-11-07 09:30:00,56.87,56.94,56.74,56.89,81100.0,46.45,46.5072,46.3438,46.4663,81100.0
2014-11-07 09:35:00,56.9,56.97,56.89,56.93,72600.0,46.4745,46.5317,46.4663,46.499,72600.0
2014-11-07 09:40:00,56.93,56.97,56.89,56.95,40900.0,46.499,46.5317,46.4663,46.5153,40900.0
2014-11-07 09:45:00,56.94,57.01,56.94,57.01,83500.0,46.5072,46.5643,46.5072,46.5643,83500.0
2014-11-07 09:50:00,57.0,57.02,56.95,56.96,32500.0,46.5562,46.5725,46.5153,46.5235,32500.0
2014-11-07 09:55:00,56.96,57.05,56.95,57.01,55700.0,46.5235,46.597,46.5153,46.5643,55700.0
2014-11-07 10:00:00,57.01,57.04,57.0,57.02,52700.0,46.5643,46.5888,46.5562,46.5725,52700.0
2014-11-07 10:05:00,57.02,57.03,56.99,57.01,41100.0,46.5725,46.5807,46.548,46.5643,41100.0
2014-11-07 10:10:00,57.0,57.0,56.96,56.96,2600.0,46.5562,46.5562,46.5235,46.5235,2600.0
2014-11-07 10:15:00,56.96,56.98,56.94,56.97,8800.0,46.5235,46.5398,46.5072,46.5317,8800.0
2014-11-07 10:20:00,56.96,56.96,56.94,56.96,9900.0,46.5235,46.5235,46.5072,46.5235,9900.0
2014-11-07 10:25:00,56.96,56.99,56.95,56.98,9600.0,46.5235,46.548,46.5153,46.5398,9600.0
2014-11-07 10:30:00,56.98,56.98,56.95,56.98,6300.0,46.5398,46.5398,46.5153,46.5398,6300.0
2014-11-07 10:35:00,56.97,56.99,56.96,56.98,7900.0,46.5317,46.548,46.5235,46.5398,7900.0
2014-11-07 10:40:00,56.98,56.99,56.97,56.97,6600.0,46.5398,46.548,46.5317,46.5317,6600.0
2014-11-07 10:45:00,56.98,57.0,56.98,57.0,17700.0,46.5398,46.5562,46.5398,46.5562,17700.0
2014-11-07 10:50:00,57.0,57.02,57.0,57.02,4500.0,46.5562,46.5725,46.5562,46.5725,4500.0
2014-11-07 10:55:00,57.02,57.04,56.98,56.99,15000.0,46.5725,46.5888,46.5398,46.548,15000.0
2014-11-07 11:00:00,56.98,56.99,56.94,56.94,37900.0,46.5398,46.548,46.5072,46.5072,37900.0
2014-11-07 11:05:00,56.94,56.95,56.93,56.93,6800.0,46.5072,46.5153,46.499,46.499,6800.0
2014-11-07 11:10:00,56.94,56.94,56.93,56.94,26500.0,46.5072,46.5072,46.499,46.5072,26500.0
2014-11-07 11:15:00,56.94,56.96,56.94,56.96,7100.0,46.5072,46.5235,46.5072,46.5235,7100.0
2014-11-07 11:20:00,56.96,56.96,56.95,56.96,5400.0,46.5235,46.5235,46.5153,46.5235,5400.0
2014-11-07 11:25:00,56.96,57.0,56.96,57.0,20100.0,46.5235,46.5562,46.5235,46.5562,20100.0
2014-11-07 11:30:00,57.01,57.02,56.98,56.98,21000.0,46.5643,46.5725,46.5398,46.5398,21000.0
2014-11-07 11:35:00,56.99,56.99,56.97,56.98,3600.0,46.548,46.548,46.5317,46.5398,3600.0
2014-11-07 11:40:00,56.97,56.97,56.96,56.96,6900.0,46.5317,46.5317,46.5235,46.5235,6900.0
2014-11-07 11:45:00,56.96,56.96,56.95,56.96,6900.0,46.5235,46.5235,46.5153,46.5235,6900.0
2014-11-07 11:50:00,56.96,56.97,56.96,56.96,1300.0,46.5235,46.5317,46.5235,46.5235,1300.0
2014-11-07 11:55:00,56.97,56.97,56.96,56.96,21100.0,46.5317,46.5317,46.5235,46.5235,21100.0
2014-11-07 12:00:00,56.96,57.0,56.96,57.0,11400.0,46.5235,46.5562,46.5235,46.5562,11400.0
2014-11-07 12:05:00,57.01,57.03,57.0,57.03,6700.0,46.5643,46.5807,46.5562,46.5807,6700.0
2014-11-07 12:10:00,57.02,57.03,56.99,56.99,4200.0,46.5725,46.5807,46.548,46.548,4200.0
2014-11-07 12:15:00,56.99,56.99,56.98,56.98,2000.0,46.548,46.548,46.5398,46.5398,2000.0
2014-11-07 12:20:00,56.99,56.99,56.98,56.99,3100.0,46.548,46.548,46.5398,46.548,3100.0
2014-11-07 12:25:00,56.98,56.98,56.97,56.97,1700.0,46.5398,46.5398,46.5317,46.5317,1700.0
2014-11-07 12:30:00,56.97,56.99,56.95,56.97,54100.0,46.5317,46.548,46.5153,46.5317,54100.0
2014-11-07 12:35:00,56.96,56.97,56.96,56.97,3600.0,46.5235,46.5317,46.5235,46.5317,3600.0
2014-11-07 12:40:00,56.96,56.96,56.96,56.96,500.0,46.5235,46.5235,46.5235,46.5235,500.0
2014-11-07 12:45:00,56.96,56.96,56.96,56.96,300.0,46.5235,46.5235,46.5235,46.5235,300.0
2014-11-07 12:50:00,56.96,56.97,56.96,56.97,1500.0,46.5235,46.5317,46.5235,46.5317,1500.0
2014-11-07 12:55:00,56.96,56.97,56.96,56.96,700.0,46.5235,46.5317,46.5235,46.5235,700.0
2014-11-07 13:00:00,56.96,56.99,56.96,56.99,5800.0,46.5235,46.548,46.5235,46.548,5800.0
2014-11-07 13:05:00,56.98,56.98,56.98,56.98,7100.0,46.5398,46.5398,46.5398,46.5398,7100.0
2014-11-07 13:10:00,56.99,56.99,56.98,56.98,2100.0,46.548,46.548,46.5398,46.5398,2100.0
2014-11-07 13:15:00,56.98,56.99,56.97,56.97,33300.0,46.5398,46.548,46.5317,46.5317,33300.0
2014-11-07 13:20:00,56.97,56.98,56.97,56.98,5300.0,46.5317,46.5398,46.5317,46.5398,5300.0
2014-11-07 13:25:00,56.97,56.97,56.97,56.97,200.0,46.5317,46.5317,46.5317,46.5317,200.0
2014-11-07 13:30:00,56.97,56.98,56.97,56.98,2600.0,46.5317,46.5398,46.5317,46.5398,2600.0
2014-11-07 13:35:00,56.98,56.99,56.98,56.98,8500.0,46.5398,46.548,46.5398,46.5398,8500.0
2014-11-07 13:40:00,56.98,57.02,56.98,57.02,13500.0,46.5398,46.5725,46.5398,46.5725,13500.0
2014-11-07 13:45:00,57.01,57.04,57.01,57.03,3500.0,46.5643,46.5888,46.5643,46.5807,3500.0
2014-11-07 13:50:00,57.04,57.06,57.03,57.05,14000.0,46.5888,46.6052,46.5807,46.597,14000.0
2014-11-07 13:55:00,57.06,57.07,57.05,57.05,9600.0,46.6052,46.6133,46.597,46.597,9600.0
2014-11-07 14:00:00,57.05,57.06,57.05,57.06,3500.0,46.597,46.6052,46.597,46.6052,3500.0
2014-11-07 14:05:00,57.05,57.06,57.05,57.06,1400.0,46.597,46.6052,46.597,46.6052,1400.0
2014-11-07 14:10:00,57.05,57.05,57.05,57.05,3300.0,46.597,46.597,46.597,46.597,3300.0
2014-11-07 14:15:00,57.05,57.05,57.04,57.05,4200.0,46.597,46.597,46.5888,46.597,4200.0
2014-11-07 14:20:00,57.05,57.06,57.04,57.05,11400.0,46.597,46.6052,46.5888,46.597,11400.0
2014-11-07 14:25:00,57.05,57.05,57.04,57.04,7900.0,46.597,46.597,46.5888,46.5888,7900.0
2014-11-07 14:30:00,57.05,57.05,57.04,57.05,500.0,46.597,46.597,46.5888,46.597,500.0
2014-11-07 14:35:00,57.04,57.07,57.04,57.07,6400.0,46.5888,46.6133,46.5888,46.6133,6400.0
2014-11-07 14:40:00,57.07,57.07,57.07,57.07,4300.0,46.6133,46.6133,46.6133,46.6133,4300.0
2014-11-07 14:45:00,57.06,57.06,57.04,57.04,18400.0,46.6052,46.6052,46.5888,46.5888,18400.0
2014-11-07 14:50:00,57.04,57.05,57.04,57.04,8300.0,46.5888,46.597,46.5888,46.5888,8300.0
2014-11-07 14:55:00,57.04,57.06,57.04,57.04,29300.0,46.5888,46.6052,46.5888,46.5888,29300.0
2014-11-07 15:00:00,57.05,57.06,57.05,57.06,6300.0,46.597,46.6052,46.597,46.6052,6300.0
2014-11-07 15:05:00,57.06,57.08,57.05,57.06,24700.0,46.6052,46.6215,46.597,46.6052,24700.0
2014-11-07 15:10:00,57.06,57.06,57.04,57.04,5200.0,46.6052,46.6052,46.5888,46.5888,5200.0
2014-11-07 15:15:00,57.04,57.05,57.03,57.05,19500.0,46.5888,46.597,46.5807,46.597,19500.0
2014-11-07 15:20:00,57.05,57.06,57.04,57.05,55500.0,46.597,46.6052,46.5888,46.597,55500.0
2014-11-07 15:25:00,57.05,57.05,57.02,57.02,14600.0,46.597,46.597,46.5725,46.5725,14600.0
2014-11-07 15:30:00,57.02,57.03,57.0,57.02,29400.0,46.5725,46.5807,46.5562,46.5725,29400.0
2014-11-07 15:35:00,57.02,57.03,56.99,56.99,35600.0,46.5725,46.5807,46.548,46.548,35600.0
2014-11-07 15:40:00,57.0,57.01,56.99,56.99,47700.0,46.5562,46.5643,46.548,46.548,47700.0
2014-11-07 15:45:00,57.0,57.01,56.97,56.97,91200.0,46.5562,46.5643,46.5317,46.5317,91200.0
2014-11-07 15:50:00,56.98,57.06,56.97,57.06,79100.0,46.5398,46.6052,46.5317,46.6052,79100.0
2014-11-07 15:55:00,57.06,57.08,56.99,57.01,140200.0,46.6052,46.6215,46.548,46.5643,140200.0
2014-11-10 09:30:00,57.76,57.81,57.69,57.78,66100.0,47.1769,47.2178,47.1197,47.1933,66100.0
2014-11-10 09:35:00,57.79,57.81,57.78,57.81,36900.0,47.2014,47.2178,47.1933,47.2178,36900.0
2014-11-10 09:40:00,57.8,57.81,57.77,57.78,15500.0,47.2096,47.2178,47.1851,47.1933,15500.0
2014-11-10 09:45:00,57.78,57.8,57.77,57.78,14900.0,47.1933,47.2096,47.1851,47.1933,14900.0
2014-11-10 09:50:00,57.78,57.79,57.72,57.73,51400.0,47.1933,47.2014,47.1443,47.1524,51400.0
2014-11-10 09:55:00,57.73,57.75,57.72,57.73,38700.0,47.1524,47.1688,47.1443,47.1524,38700.0
2014-11-10 10:00:00,57.72,57.73,57.71,57.71,9300.0,47.1443,47.1524,47.1361,47.1361,9300.0
2014-11-10 10:05:00,57.7,57.72,57.69,57.7,26400.0,47.1279,47.1443,47.1197,47.1279,26400.0
2014-11-10 10:10:00,57.7,57.7,57.67,57.67,91200.0,47.1279,47.1279,47.1034,47.1034,91200.0
2014-11-10 10:15:00,57.66,57.69,57.66,57.68,15900.0,47.0952,47.1197,47.0952,47.1116,15900.0
2014-11-10 10:20:00,57.68,57.68,57.65,57.66,14100.0,47.1116,47.1116,47.0871,47.0952,14100.0
2014-11-10 10:25:00,57.66,57.67,57.65,57.66,5000.0,47.0952,47.1034,47.0871,47.0952,5000.0
2014-11-10 10:30:00,57.66,57.67,57.65,57.66,20500.0,47.0952,47.1034,47.0871,47.0952,20500.0
2014-11-10 10:35:00,57.66,57.67,57.65,57.66,9900.0,47.0952,47.1034,47.0871,47.0952,9900.0
2014-11-10 10:40:00,57.66,57.7,57.66,57.7,8300.0,47.0952,47.1279,47.0952,47.1279,8300.0
2014-11-10 10:45:00,57.71,57.72,57.7,57.71,17200.0,47.1361,47.1443,47.1279,47.1361,17200.0
2014-11-10 10:50:00,57.71,57.72,57.71,57.72,1900.0,47.1361,47.1443,47.1361,47.1443,1900.0
2014-11-10 10:55:00,57.72,57.74,57.72,57.72,7300.0,47.1443,47.1606,47.1443,47.1443,7300.0
2014-11-10 11:00:00,57.72,57.72,57.7,57.7,13100.0,47.1443,47.1443,47.1279,47.1279,13100.0
2014-11-10 11:05:00,57.69,57.69,57.68,57.68,14200.0,47.1197,47.1197,47.1116,47.1116,14200.0
2014-11-10 11:10:00,57.68,57.69,57.67,57.67,14800.0,47.1116,47.1197,47.1034,47.1034,14800.0
2014-11-10 11:15:00,57.67,57.68,57.66,57.68,9100.0,47.1034,47.1116,47.0952,47.1116,9100.0
2014-11-10 11:20:00,57.69,57.69,57.68,57.69,5700.0,47.1197,47.1197,47.1116,47.1197,5700.0
2014-11-10 11:25:00,57.69,57.72,57.69,57.7,29300.0,47.1197,47.1443,47.1197,47.1279,29300.0
2014-11-10 11:30:00,57.71,57.72,57.71,57.71,3000.0,47.1361,47.1443,47.1361,47.1361,3000.0
2014-11-10 11:35:00,57.7,57.7,57.69,57.7,2000.0,47.1279,47.1279,47.1197,47.1279,2000.0
2014-11-10 11:40:00,57.69,57.7,57.68,57.69,3500.0,47.1197,47.1279,47.1116,47.1197,3500.0
2014-11-10 11:45:00,57.69,57.69,57.66,57.67,800.0,47.1197,47.1197,47.0952,47.1034,800.0
2014-11-10 11:50:00,57.66,57.67,57.66,57.67,5500.0,47.0952,47.1034,47.0952,47.1034,5500.0
2014-11-10 11:55:00,57.67,57.67,57.64,57.65,13300.0,47.1034,47.1034,47.0789,47.0871,13300.0
2014-11-10 12:00:00,57.64,57.65,57.64,57.64,5400.0,47.0789,47.0871,47.0789,47.0789,5400.0
2014-11-10 12:05:00,57.64,57.65,57.63,57.63,13200.0,47.0789,47.0871,47.0707,47.0707,13200.0
2014-11-10 12:10:00,57.63,57.64,57.63,57.63,3500.0,47.0707,47.0789,47.0707,47.0707,3500.0
2014-11-10 12:15:00,57.64,57.68,57.64,57.64,50400.0,47.0789,47.1116,47.0789,47.0789,50400.0
2014-11-10 12:20:00,57.65,57.65,57.63,57.64,3500.0,47.0871,47.0871,47.0707,47.0789,3500.0
2014-11-10 12:25:00,57.64,57.64,57.62,57.63,6300.0,47.0789,47.0789,47.0626,47.0707,6300.0
2014-11-10 12:30:00,57.63,57.63,57.63,57.63,1900.0,47.0707,47.0707,47.0707,47.0707,1900.0
2014-11-10 12:35:00,57.63,57.63,57.61,57.61,11600.0,47.0707,47.0707,47.0544,47.0544,11600.0
2014-11-10 12:40:00,57.62,57.62,57.61,57.62,2600.0,47.0626,47.0626,47.0544,47.0626,2600.0
2014-11-10 12:45:00,57.61,57.62,57.6,57.6,4200.0,47.0544,47.0626,47.0462,47.0462,4200.0
2014-11-10 12:50:00,57.6,57.61,57.6,57.61,1000.0,47.0462,47.0544,47.0462,47.0544,1000.0
2014-11-10 12:55:00,57.61,57.63,57.61,57.63,4000.0,47.0544,47.0707,47.0544,47.0707,4000.0
2014-11-10 13:00:00,57.63,57.64,57.63,57.64,4700.0,47.0707,47.0789,47.0707,47.0789,4700.0
2014-11-10 13:05:00,57.64,57.64,57.64,57.64,1300.0,47.0789,47.0789,47.0789,47.0789,1300.0
2014-11-10 13:10:00,57.64,57.65,57.64,57.64,600.0,47.0789,47.0871,47.0789,47.0789,600.0
2014-11-10 13:15:00,57.65,57.65,57.64,57.65,1000.0,47.0871,47.0871,47.0789,47.0871,1000.0
2014-11-10 13:20:00,57.65,57.65,57.65,57.65,600.0,47.0871,47.0871,47.0871,47.0871,600.0
2014-11-10 13:25:00,57.65,57.65,57.64,57.65,1100.0,47.0871,47.0871,47.0789,47.0871,1100.0
2014-11-10 13:30:00,57.65,57.65,57.64,57.64,1900.0,47.0871,47.0871,47.0789,47.0789,1900.0
2014-11-10 13:35:00,57.63,57.63,57.62,57.63,800.0,47.0707,47.0707,47.0626,47.0707,800.0
2014-11-10 13:40:00,57.63,57.63,57.63,57.63,1200.0,47.0707,47.0707,47.0707,47.0707,1200.0
2014-11-10 13:45:00,57.63,57.63,57.62,57.63,300.0,47.0707,47.0707,47.0626,47.0707,300.0
2014-11-10 13:50:00,57.63,57.63,57.63,57.63,2100.0,47.0707,47.0707,47.0707,47.0707,2100.0
2014-11-10 13:55:00,57.63,57.64,57.63,57.64,4100.0,47.0707,47.0789,47.0707,47.0789,4100.0
2014-11-10 14:00:00,57.64,57.64,57.63,57.64,1500.0,47.0789,47.0789,47.0707,47.0789,1500.0
2014-11-10 14:05:00,57.63,57.64,57.63,57.63,900.0,47.0707,47.0789,47.0707,47.0707,900.0
2014-11-10 14:10:00,57.64,57.64,57.63,57.64,2200.0,47.0789,47.0789,47.0707,47.0789,2200.0
2014-11-10 14:15:00,57.63,57.64,57.63,57.63,1600.0,47.0707,47.0789,47.0707,47.0707,1600.0
2014-11-10 14:20:00,57.64,57.64,57.62,57.62,3600.0,47.0789,47.0789,47.0626,47.0626,3600.0
2014-11-10 14:25:00,57.63,57.64,57.63,57.63,5700.0,47.0707,47.0789,47.0707,47.0707,5700.0
2014-11-10 14:30:00,57.64,57.64,57.61,57.61,2900.0,47.0789,47.0789,47.0544,47.0544,2900.0
2014-11-10 14:35:00,57.62,57.63,57.62,57.62,2400.0,47.0626,47.0707,47.0626,47.0626,2400.0
2014-11-10 14:40:00,57.61,57.62,57.61,57.61,2600.0,47.0544,47.0626,47.0544,47.0544,2600.0
2014-11-10 14:45:00,57.61,57.61,57.6,57.61,8100.0,47.0544,47.0544,47.0462,47.0544,8100.0
2014-11-10 14:50:00,57.61,57.62,57.61,57.62,3000.0,47.0544,47.0626,47.0544,47.0626,3000.0
2014-11-10 14:55:00,57.61,57.63,57.61,57.62,4900.0,47.0544,47.0707,47.0544,47.0626,4900.0
2014-11-10 15:00:00,57.63,57.65,57.62,57.65,16000.0,47.0707,47.0871,47.0626,47.0871,16000.0
2014-11-10 15:05:00,57.65,57.67,57.65,57.66,4200.0,47.0871,47.1034,47.0871,47.0952,4200.0
2014-11-10 15:10:00,57.65,57.66,57.64,57.65,19600.0,47.0871,47.0952,47.0789,47.0871,19600.0
2014-11-10 15:15:00,57.64,57.64,57.6,57.6,23900.0,47.0789,47.0789,47.0462,47.0462,23900.0
2014-11-10 15:20:00,57.61,57.62,57.61,57.62,12300.0,47.0544,47.0626,47.0544,47.0626,12300.0
2014-11-10 15:25:00,57.61,57.61,57.58,57.58,30000.0,47.0544,47.0544,47.0299,47.0299,30000.0
2014-11-10 15:30:00,57.59,57.59,57.57,57.58,27300.0,47.0381,47.0381,47.0217,47.0299,27300.0
2014-11-10 15:35:00,57.58,57.59,57.58,57.59,10600.0,47.0299,47.0381,47.0299,47.0381,10600.0
2014-11-10 15:40:00,57.59,57.6,57.57,57.59,16900.0,47.0381,47.0462,47.0217,47.0381,16900.0
2014-11-10 15:45:00,57.58,57.59,57.57,57.58,88400.0,47.0299,47.0381,47.0217,47.0299,88400.0
2014-11-10 15:50:00,57.57,57.58,57.55,57.55,81400.0,47.0217,47.0299,47.0054,47.0054,81400.0
2014-11-10 15:55:00,57.55,57.58,57.53,57.55,141700.0,47.0054,47.0299,46.9891,47.0054,141700.0
2014-11-11 09:30:00,57.2,57.2,57.13,57.13,43300.0,46.7195,46.7195,46.6624,46.6624,43300.0
2014-11-11 09:35:00,57.13,57.14,57.1,57.11,66100.0,46.6624,46.6705,46.6379,46.646,66100.0
2014-11-11 09:40:00,57.1,57.1,57.08,57.09,25700.0,46.6379,46.6379,46.6215,46.6297,25700.0
2014-11-11 09:45:00,57.08,57.09,57.07,57.07,27900.0,46.6215,46.6297,46.6133,46.6133,27900.0
2014-11-11 09:50:00,57.08,57.09,57.07,57.09,12000.0,46.6215,46.6297,46.6133,46.6297,12000.0
2014-11-11 09:55:00,57.09,57.09,57.08,57.08,10900.0,46.6297,46.6297,46.6215,46.6215,10900.0
2014-11-11 10:00:00,57.08,57.09,57.08,57.09,12800.0,46.6215,46.6297,46.6215,46.6297,12800.0
2014-11-11 10:05:00,57.08,57.1,57.08,57.08,15100.0,46.6215,46.6379,46.6215,46.6215,15100.0
2014-11-11 10:10:00,57.08,57.09,57.06,57.06,14200.0,46.6215,46.6297,46.6052,46.6052,14200.0
2014-11-11 10:15:00,57.06,57.07,57.05,57.05,10100.0,46.6052,46.6133,46.597,46.597,10100.0
2014-11-11 10:20:00,57.05,57.08,57.05,57.08,23000.0,46.597,46.6215,46.597,46.6215,23000.0
2014-11-11 10:25:00,57.08,57.09,57.06,57.06,29100.0,46.6215,46.6297,46.6052,46.6052,29100.0
2014-11-11 10:30:00,57.05,57.06,57.04,57.05,11200.0,46.597,46.6052,46.5888,46.597,11200.0
2014-11-11 10:35:00,57.05,57.05,57.04,57.05,7600.0,46.597,46.597,46.5888,46.597,7600.0
2014-11-11 10:40:00,57.04,57.05,57.04,57.04,11000.0,46.5888,46.597,46.5888,46.5888,11000.0
2014-11-11 10:45:00,57.05,57.05,57.04,57.04,8100.0,46.597,46.597,46.5888,46.5888,8100.0
2014-11-11 10:50:00,57.04,57.05,57.04,57.04,26500.0,46.5888,46.597,46.5888,46.5888,26500.0
2014-11-11 10:55:00,57.05,57.05,57.03,57.04,16000.0,46.597,46.597,46.5807,46.5888,16000.0
2014-11-11 11:00:00,57.03,57.03,57.02,57.02,13200.0,46.5807,46.5807,46.5725,46.5725,13200.0
2014-11-11 11:05:00,57.02,57.04,57.02,57.04,16900.0,46.5725,46.5888,46.5725,46.5888,16900.0
2014-11-11 11:10:00,57.04,57.09,57.04,57.08,44200.0,46.5888,46.6297,46.5888,46.6215,44200.0
2014-11-11 11:15:00,57.08,57.08,57.06,57.06,6600.0,46.6215,46.6215,46.6052,46.6052,6600.0
2014-11-11 11:20:00,57.06,57.07,57.05,57.07,12300.0,46.6052,46.6133,46.597,46.6133,12300.0
2014-11-11 11:25:00,57.07,57.07,57.05,57.06,19100.0,46.6133,46.6133,46.597,46.6052,19100.0
2014-11-11 11:30:00,57.05,57.07,57.05,57.07,38500.0,46.597,46.6133,46.597,46.6133,38500.0
2014-11-11 11:35:00,57.07,57.07,57.06,57.06,8300.0,46.6133,46.6133,46.6052,46.6052,8300.0
2014-11-11 11:40:00,57.06,57.06,57.05,57.05,21900.0,46.6052,46.6052,46.597,46.597,21900.0
2014-11-11 11:45:00,57.05,57.06,57.05,57.05,18700.0,46.597,46.6052,46.597,46.597,18700.0
2014-11-11 11:50:00,57.05,57.05,57.05,57.05,7800.0,46.597,46.597,46.597,46.597,7800.0
2014-11-11 11:55:00,57.05,57.05,57.04,57.04,15200.0,46.597,46.597,46.5888,46.5888,15200.0
2014-11-11 12:00:00,57.04,57.05,57.04,57.05,9800.0,46.5888,46.597,46.5888,46.597,9800.0
2014-11-11 12:05:00,57.05,57.06,57.04,57.06,14700.0,46.597,46.6052,46.5888,46.6052,14700.0
2014-11-11 12:10:00,57.06,57.06,57.05,57.05,3100.0,46.6052,46.6052,46.597,46.597,3100.0
2014-11-11 12:15:00,57.05,57.06,57.04,57.04,8600.0,46.597,46.6052,46.5888,46.5888,8600.0
2014-11-11 12:20:00,57.04,57.04,57.01,57.04,29100.0,46.5888,46.5888,46.5643,46.5888,29100.0
2014-11-11 12:25:00,57.04,57.04,57.03,57.04,53000.0,46.5888,46.5888,46.5807,46.5888,53000.0
2014-11-11 12:30:00,57.04,57.06,57.04,57.05,8700.0,46.5888,46.6052,46.5888,46.597,8700.0
2014-11-11 12:35:00,57.05,57.06,57.04,57.06,16600.0,46.597,46.6052,46.5888,46.6052,16600.0
2014-11-11 12:40:00,57.05,57.07,57.03,57.03,43700.0,46.597,46.6133,46.5807,46.5807,43700.0
2014-11-11 12:45:00,57.03,57.04,56.98,56.98,22300.0,46.5807,46.5888,46.5398,46.5398,22300.0
2014-11-11 12:50:00,56.99,57.0,56.98,57.0,22400.0,46.548,46.5562,46.5398,46.5562,22400.0
2014-11-11 12:55:00,57.0,57.01,57.0,57.0,31600.0,46.5562,46.5643,46.5562,46.5562,31600.0
2014-11-11 13:00:00,57.0,57.0,57.0,57.0,8100.0,46.5562,46.5562,46.5562,46.5562,8100.0
2014-11-11 13:05:00,57.0,57.01,57.0,57.0,6400.0,46.5562,46.5643,46.5562,46.5562,6400.0
2014-11-11 13:10:00,57.0,57.01,57.0,57.0,8300.0,46.5562,46.5643,46.5562,46.5562,8300.0
2014-11-11 13:15:00,57.0,57.01,57.0,57.0,6600.0,46.5562,46.5643,46.5562,46.5562,6600.0
2014-11-11 13:20:00,57.01,57.01,57.0,57.01,7100.0,46.5643,46.5643,46.5562,46.5643,7100.0
2014-11-11 13:25:00,57.01,57.01,57.0,57.01,8000.0,46.5643,46.5643,46.5562,46.5643,8000.0
2014-11-11 13:30:00,57.0,57.06,57.0,57.06,16800.0,46.5562,46.6052,46.5562,46.6052,16800.0
2014-11-11 13:35:00,57.08,57.08,57.07,57.08,4400.0,46.6215,46.6215,46.6133,46.6215,4400.0
2014-11-11 13:40:00,57.07,57.08,57.07,57.07,8100.0,46.6133,46.6215,46.6133,46.6133,8100.0
2014-11-11 13:45:00,57.07,57.07,57.04,57.05,314000.0,46.6133,46.6133,46.5888,46.597,314000.0
2014-11-11 13:50:00,57.05,57.06,57.03,57.03,8500.0,46.597,46.6052,46.5807,46.5807,8500.0
2014-11-11 13:55:00,57.03,57.04,57.03,57.03,13800.0,46.5807,46.5888,46.5807,46.5807,13800.0
2014-11-11 14:00:00,57.03,57.05,57.03,57.05,27200.0,46.5807,46.597,46.5807,46.597,27200.0
2014-11-11 14:05:00,57.06,57.06,57.05,57.05,7300.0,46.6052,46.6052,46.597,46.597,7300.0
2014-11-11 14:10:00,57.05,57.06,57.05,57.06,16300.0,46.597,46.6052,46.597,46.6052,16300.0
2014-11-11 14:15:00,57.06,57.06,57.05,57.06,11400.0,46.6052,46.6052,46.597,46.6052,11400.0
2014-11-11 14:20:00,57.05,57.14,57.05,57.14,26700.0,46.597,46.6705,46.597,46.6705,26700.0
2014-11-11 14:25:00,57.13,57.14,57.13,57.13,9500.0,46.6624,46.6705,46.6624,46.6624,9500.0
2014-11-11 14:30:00,57.13,57.14,57.13,57.13,10100.0,46.6624,46.6705,46.6624,46.6624,10100.0
2014-11-11 14:35:00,57.13,57.14,57.11,57.11,17500.0,46.6624,46.6705,46.646,46.646,17500.0
2014-11-11 14:40:00,57.11,57.12,57.11,57.11,10900.0,46.646,46.6542,46.646,46.646,10900.0
2014-11-11 14:45:00,57.11,57.12,57.11,57.11,18700.0,46.646,46.6542,46.646,46.646,18700.0
2014-11-11 14:50:00,57.11,57.12,57.11,57.11,27000.0,46.646,46.6542,46.646,46.646,27000.0
2014-11-11 14:55:00,57.11,57.12,57.11,57.11,10900.0,46.646,46.6542,46.646,46.646,10900.0
2014-11-11 15:00:00,57.11,57.12,57.11,57.11,16300.0,46.646,46.6542,46.646,46.646,16300.0
2014-11-11 15:05:00,57.11,57.12,57.11,57.11,22100.0,46.646,46.6542,46.646,46.646,22100.0
2014-11-11 15:10:00,57.11,57.12,57.11,57.11,17800.0,46.646,46.6542,46.646,46.646,17800.0
2014-11-11 15:15:00,57.11,57.12,57.11,57.11,43900.0,46.646,46.6542,46.646,46.646,43900.0
2014-11-11 15:20:00,57.11,57.11,57.1,57.1,34900.0,46.646,46.646,46.6379,46.6379,34900.0
2014-11-11 15:25:00,57.1,57.1,57.09,57.09,21700.0,46.6379,46.6379,46.6297,46.6297,21700.0
2014-11-11 15:30:00,57.09,57.1,57.07,57.07,49600.0,46.6297,46.6379,46.6133,46.6133,49600.0
2014-11-11 15:35:00,57.06,57.07,57.06,57.06,24800.0,46.6052,46.6133,46.6052,46.6052,24800.0
2014-11-11 15:40:00,57.07,57.09,57.06,57.09,40600.0,46.6133,46.6297,46.6052,46.6297,40600.0
2014-11-11 15:45:00,57.09,57.1,57.08,57.09,71000.0,46.6297,46.6379,46.6215,46.6297,71000.0
2014-11-11 15:50:00,57.09,57.1,57.09,57.09,56300.0,46.6297,46.6379,46.6297,46.6297,56300.0
2014-11-11 15:55:00,57.09,57.1,57.05,57.07,158700.0,46.6297,46.6379,46.597,46.6133,158700.0
2014-11-12 09:30:00,57.14,57.44,57.14,57.42,73600.0,46.6705,46.9156,46.6705,46.8992,73600.0
2014-11-12 09:35:00,57.41,57.48,57.4,57.46,105500.0,46.8911,46.9482,46.8829,46.9319,105500.0
2014-11-12 09:40:00,57.47,57.48,57.43,57.43,23300.0,46.9401,46.9482,46.9074,46.9074,23300.0
2014-11-12 09:45:00,57.42,57.5,57.42,57.5,24700.0,46.8992,46.9646,46.8992,46.9646,24700.0
2014-11-12 09:50:00,57.49,57.49,57.46,57.49,43800.0,46.9564,46.9564,46.9319,46.9564,43800.0
2014-11-12 09:55:00,57.49,57.5,57.47,57.49,31600.0,46.9564,46.9646,46.9401,46.9564,31600.0
2014-11-12 10:00:00,57.5,57.53,57.49,57.52,12400.0,46.9646,46.9891,46.9564,46.9809,12400.0
2014-11-12 10:05:00,57.52,57.52,57.51,57.51,2200.0,46.9809,46.9809,46.9727,46.9727,2200.0
2014-11-12 10:10:00,57.52,57.52,57.48,57.48,33700.0,46.9809,46.9809,46.9482,46.9482,33700.0
2014-11-12 10:15:00,57.48,57.48,57.47,57.47,38100.0,46.9482,46.9482,46.9401,46.9401,38100.0
2014-11-12 10:20:00,57.47,57.5,57.47,57.5,52600.0,46.9401,46.9646,46.9401,46.9646,52600.0
2014-11-12 10:25:00,57.5,57.52,57.49,57.52,49800.0,46.9646,46.9809,46.9564,46.9809,49800.0
2014-11-12 10:30:00,57.52,57.53,57.51,57.51,23800.0,46.9809,46.9891,46.9727,46.9727,23800.0
2014-11-12 10:35:00,57.51,57.52,57.51,57.51,34900.0,46.9727,46.9809,46.9727,46.9727,34900.0
2014-11-12 10:40:00,57.51,57.52,57.51,57.51,45400.0,46.9727,46.9809,46.9727,46.9727,45400.0
2014-11-12 10:45:00,57.51,57.51,57.5,57.5,37900.0,46.9727,46.9727,46.9646,46.9646,37900.0
2014-11-12 10:50:00,57.5,57.51,57.46,57.46,54900.0,46.9646,46.9727,46.9319,46.9319,54900.0
2014-11-12 10:55:00,57.46,57.47,57.43,57.43,123400.0,46.9319,46.9401,46.9074,46.9074,123400.0
2014-11-12 11:00:00,57.43,57.44,57.41,57.43,101100.0,46.9074,46.9156,46.8911,46.9074,101100.0
2014-11-12 11:05:00,57.44,57.45,57.43,57.44,48400.0,46.9156,46.9237,46.9074,46.9156,48400.0
2014-11-12 11:10:00,57.44,57.46,57.43,57.45,61500.0,46.9156,46.9319,46.9074,46.9237,61500.0
2014-11-12 11:15:00,57.45,57.45,57.42,57.42,25500.0,46.9237,46.9237,46.8992,46.8992,25500.0
2014-11-12 11:20:00,57.42,57.46,57.42,57.42,41500.0,46.8992,46.9319,46.8992,46.8992,41500.0
2014-11-12 11:25:00,57.42,57.42,57.4,57.4,40700.0,46.8992,46.8992,46.8829,46.8829,40700.0
2014-11-12 11:30:00,57.4,57.4,57.38,57.39,52700.0,46.8829,46.8829,46.8665,46.8747,52700.0
2014-11-12 11:35:00,57.39,57.4,57.38,57.38,41100.0,46.8747,46.8829,46.8665,46.8665,41100.0
2014-11-12 11:40:00,57.38,57.38,57.35,57.36,50700.0,46.8665,46.8665,46.842,46.8502,50700.0
2014-11-12 11:45:00,57.36,57.36,57.34,57.34,35800.0,46.8502,46.8502,46.8339,46.8339,35800.0
2014-11-12 11:50:00,57.34,57.35,57.34,57.34,24900.0,46.8339,46.842,46.8339,46.8339,24900.0
2014-11-12 11:55:00,57.34,57.35,57.32,57.32,30200.0,46.8339,46.842,46.8175,46.8175,30200.0
2014-11-12 12:00:00,57.32,57.32,57.3,57.31,51700.0,46.8175,46.8175,46.8012,46.8094,51700.0
2014-11-12 12:05:00,57.3,57.3,57.29,57.29,15500.0,46.8012,46.8012,46.793,46.793,15500.0
2014-11-12 12:10:00,57.29,57.3,57.28,57.28,18700.0,46.793,46.8012,46.7849,46.7849,18700.0
2014-11-12 12:15:00,57.28,57.28,57.27,57.27,17300.0,46.7849,46.7849,46.7767,46.7767,17300.0
2014-11-12 12:20:00,57.28,57.29,57.27,57.29,18000.0,46.7849,46.793,46.7767,46.793,18000.0
2014-11-12 12:25:00,57.29,57.3,57.29,57.3,22800.0,46.793,46.8012,46.793,46.8012,22800.0
2014-11-12 12:30:00,57.3,57.3,57.28,57.3,36100.0,46.8012,46.8012,46.7849,46.8012,36100.0
2014-11-12 12:35:00,57.3,57.3,57.26,57.28,59300.0,46.8012,46.8012,46.7685,46.7849,59300.0
2014-11-12 12:40:00,57.28,57.39,57.27,57.34,869600.0,46.7849,46.8747,46.7767,46.8339,869600.0
2014-11-12 12:45:00,57.34,57.35,57.34,57.35,2800.0,46.8339,46.842,46.8339,46.842,2800.0
2014-11-12 12:50:00,57.35,57.35,57.34,57.34,1700.0,46.842,46.842,46.8339,46.8339,1700.0
2014-11-12 12:55:00,57.35,57.36,57.35,57.36,4100.0,46.842,46.8502,46.842,46.8502,4100.0
2014-11-12 13:00:00,57.35,57.36,57.33,57.35,11200.0,46.842,46.8502,46.8257,46.842,11200.0
2014-11-12 13:05:00,57.35,57.35,57.33,57.33,4700.0,46.842,46.842,46.8257,46.8257,4700.0
2014-11-12 13:10:00,57.34,57.34,57.33,57.34,600.0,46.8339,46.8339,46.8257,46.8339,600.0
2014-11-12 13:15:00,57.34,57.34,57.33,57.34,2200.0,46.8339,46.8339,46.8257,46.8339,2200.0
2014-11-12 13:20:00,57.34,57.34,57.33,57.34,2300.0,46.8339,46.8339,46.8257,46.8339,2300.0
2014-11-12 13:25:00,57.34,57.35,57.34,57.35,9300.0,46.8339,46.842,46.8339,46.842,9300.0
2014-11-12 13:30:00,57.35,57.35,57.34,57.34,5600.0,46.842,46.842,46.8339,46.8339,5600.0
2014-11-12 13:35:00,57.33,57.33,57.32,57.32,3500.0,46.8257,46.8257,46.8175,46.8175,3500.0
2014-11-12 13:40:00,57.33,57.34,57.33,57.33,4100.0,46.8257,46.8339,46.8257,46.8257,4100.0
2014-11-12 13:45:00,57.32,57.33,57.32,57.33,1200.0,46.8175,46.8257,46.8175,46.8257,1200.0
2014-11-12 13:50:00,57.32,57.32,57.31,57.32,6900.0,46.8175,46.8175,46.8094,46.8175,6900.0
2014-11-12 13:55:00,57.31,57.32,57.31,57.32,1000.0,46.8094,46.8175,46.8094,46.8175,1000.0
2014-11-12 14:00:00,57.31,57.32,57.3,57.31,4000.0,46.8094,46.8175,46.8012,46.8094,4000.0
2014-11-12 14:05:00,57.3,57.31,57.3,57.3,2500.0,46.8012,46.8094,46.8012,46.8012,2500.0
2014-11-12 14:10:00,57.3,57.31,57.3,57.3,2800.0,46.8012,46.8094,46.8012,46.8012,2800.0
2014-11-12 14:15:00,57.31,57.31,57.3,57.31,2000.0,46.8094,46.8094,46.8012,46.8094,2000.0
2014-11-12 14:20:00,57.31,57.32,57.31,57.32,2300.0,46.8094,46.8175,46.8094,46.8175,2300.0
2014-11-12 14:25:00,57.32,57.32,57.31,57.31,2800.0,46.8175,46.8175,46.8094,46.8094,2800.0
2014-11-12 14:30:00,57.32,57.33,57.29,57.29,11700.0,46.8175,46.8257,46.793,46.793,11700.0
2014-11-12 14:35:00,57.29,57.29,57.28,57.29,7600.0,46.793,46.793,46.7849,46.793,7600.0
2014-11-12 14:40:00,57.29,57.29,57.27,57.27,11600.0,46.793,46.793,46.7767,46.7767,11600.0
2014-11-12 14:45:00,57.27,57.28,57.27,57.28,5000.0,46.7767,46.7849,46.7767,46.7849,5000.0
2014-11-12 14:50:00,57.28,57.34,57.27,57.34,40000.0,46.7849,46.8339,46.7767,46.8339,40000.0
2014-11-12 14:55:00,57.34,57.34,57.33,57.33,2900.0,46.8339,46.8339,46.8257,46.8257,2900.0
2014-11-12 15:00:00,57.33,57.33,57.29,57.3,8300.0,46.8257,46.8257,46.793,46.8012,8300.0
2014-11-12 15:05:00,57.29,57.32,57.28,57.32,10500.0,46.793,46.8175,46.7849,46.8175,10500.0
2014-11-12 15:10:00,57.32,57.32,57.3,57.3,4200.0,46.8175,46.8175,46.8012,46.8012,4200.0
2014-11-12 15:15:00,57.3,57.31,57.3,57.3,5100.0,46.8012,46.8094,46.8012,46.8012,5100.0
2014-11-12 15:20:00,57.3,57.31,57.3,57.3,3900.0,46.8012,46.8094,46.8012,46.8012,3900.0
2014-11-12 15:25:00,57.3,57.31,57.3,57.3,7000.0,46.8012,46.8094,46.8012,46.8012,7000.0
2014-11-12 15:30:00,57.3,57.37,57.3,57.37,23800.0,46.8012,46.8584,46.8012,46.8584,23800.0
2014-11-12 15:35:00,57.37,57.37,57.36,57.37,4600.0,46.8584,46.8584,46.8502,46.8584,4600.0
2014-11-12 15:40:00,57.37,57.4,57.35,57.35,55100.0,46.8584,46.8829,46.842,46.842,55100.0
2014-11-12 15:45:00,57.35,57.37,57.29,57.31,40600.0,46.842,46.8584,46.793,46.8094,40600.0
2014-11-12 15:50:00,57.31,57.32,57.25,57.25,52000.0,46.8094,46.8175,46.7604,46.7604,52000.0
2014-11-12 15:55:00,57.25,57.29,57.25,57.26,98300.0,46.7604,46.793,46.7604,46.7685,98300.0
2014-11-13 09:30:00,57.24,57.29,57.14,57.2,58400.0,46.7522,46.793,46.6705,46.7195,58400.0
2014-11-13 09:35:00,57.2,57.26,57.2,57.22,88400.0,46.7195,46.7685,46.7195,46.7359,88400.0
2014-11-13 09:40:00,57.22,57.22,57.2,57.2,45700.0,46.7359,46.7359,46.7195,46.7195,45700.0
2014-11-13 09:45:00,57.21,57.23,57.2,57.23,61100.0,46.7277,46.744,46.7195,46.744,61100.0
2014-11-13 09:50:00,57.23,57.23,57.21,57.22,52400.0,46.744,46.744,46.7277,46.7359,52400.0
2014-11-13 09:55:00,57.21,57.24,57.21,57.24,57400.0,46.7277,46.7522,46.7277,46.7522,57400.0
2014-11-13 10:00:00,57.25,57.25,57.21,57.21,36700.0,46.7604,46.7604,46.7277,46.7277,36700.0
2014-11-13 10:05:00,57.2,57.22,57.2,57.22,15300.0,46.7195,46.7359,46.7195,46.7359,15300.0
2014-11-13 10:10:00,57.23,57.24,57.22,57.23,15900.0,46.744,46.7522,46.7359,46.744,15900.0
2014-11-13 10:15:00,57.23,57.24,57.22,57.22,15600.0,46.744,46.7522,46.7359,46.7359,15600.0
2014-11-13 10:20:00,57.22,57.25,57.21,57.25,11600.0,46.7359,46.7604,46.7277,46.7604,11600.0
2014-11-13 10:25:00,57.25,57.25,57.24,57.24,2900.0,46.7604,46.7604,46.7522,46.7522,2900.0
2014-11-13 10:30:00,57.24,57.25,57.23,57.23,15800.0,46.7522,46.7604,46.744,46.744,15800.0
2014-11-13 10:35:00,57.23,57.23,57.22,57.23,49500.0,46.744,46.744,46.7359,46.744,49500.0
2014-11-13 10:40:00,57.23,57.23,57.2,57.2,4100.0,46.744,46.744,46.7195,46.7195,4100.0
2014-11-13 10:45:00,57.2,57.22,57.2,57.22,5600.0,46.7195,46.7359,46.7195,46.7359,5600.0
2014-11-13 10:50:00,57.21,57.22,57.21,57.21,4600.0,46.7277,46.7359,46.7277,46.7277,4600.0
2014-11-13 10:55:00,57.21,57.21,57.18,57.18,3700.0,46.7277,46.7277,46.7032,46.7032,3700.0
2014-11-13 11:00:00,57.19,57.19,57.15,57.16,4700.0,46.7114,46.7114,46.6787,46.6869,4700.0
2014-11-13 11:05:00,57.16,57.16,57.12,57.12,3700.0,46.6869,46.6869,46.6542,46.6542,3700.0
2014-11-13 11:10:00,57.12,57.13,57.12,57.12,5400.0,46.6542,46.6624,46.6542,46.6542,5400.0
2014-11-13 11:15:00,57.11,57.11,57.09,57.1,8100.0,46.646,46.646,46.6297,46.6379,8100.0
2014-11-13 11:20:00,57.1,57.11,57.09,57.09,3600.0,46.6379,46.646,46.6297,46.6297,3600.0
2014-11-13 11:25:00,57.1,57.1,57.09,57.09,3000.0,46.6379,46.6379,46.6297,46.6297,3000.0
2014-11-13 11:30:00,57.09,57.1,57.09,57.09,3400.0,46.6297,46.6379,46.6297,46.6297,3400.0
2014-11-13 11:35:00,57.09,57.1,57.05,57.05,41000.0,46.6297,46.6379,46.597,46.597,41000.0
2014-11-13 11:40:00,57.05,57.05,57.04,57.04,8300.0,46.597,46.597,46.5888,46.5888,8300.0
2014-11-13 11:45:00,57.05,57.08,57.03,57.08,37300.0,46.597,46.6215,46.5807,46.6215,37300.0
2014-11-13 11:50:00,57.08,57.1,57.08,57.1,8500.0,46.6215,46.6379,46.6215,46.6379,8500.0
2014-11-13 11:55:00,57.1,57.11,57.08,57.08,6000.0,46.6379,46.646,46.6215,46.6215,6000.0
2014-11-13 12:00:00,57.08,57.08,57.05,57.05,2900.0,46.6215,46.6215,46.597,46.597,2900.0
2014-11-13 12:05:00,57.05,57.06,57.04,57.06,4200.0,46.597,46.6052,46.5888,46.6052,4200.0
2014-11-13 12:10:00,57.07,57.07,57.05,57.05,17200.0,46.6133,46.6133,46.597,46.597,17200.0
2014-11-13 12:15:00,57.05,57.06,57.04,57.05,13200.0,46.597,46.6052,46.5888,46.597,13200.0
2014-11-13 12:20:00,57.05,57.05,57.04,57.04,8900.0,46.597,46.597,46.5888,46.5888,8900.0
2014-11-13 12:25:00,57.04,57.05,57.04,57.04,11900.0,46.5888,46.597,46.5888,46.5888,11900.0
2014-11-13 12:30:00,57.04,57.07,57.04,57.05,20300.0,46.5888,46.6133,46.5888,46.597,20300.0
2014-11-13 12:35:00,57.05,57.05,57.03,57.03,5400.0,46.597,46.597,46.5807,46.5807,5400.0
2014-11-13 12:40:00,57.03,57.03,57.02,57.02,4700.0,46.5807,46.5807,46.5725,46.5725,4700.0
2014-11-13 12:45:00,57.01,57.01,57.0,57.0,1100.0,46.5643,46.5643,46.5562,46.5562,1100.0
2014-11-13 12:50:00,57.0,57.01,56.99,56.99,3500.0,46.5562,46.5643,46.548,46.548,3500.0
2014-11-13 12:55:00,56.99,57.0,56.98,56.98,6200.0,46.548,46.5562,46.5398,46.5398,6200.0
2014-11-13 13:00:00,56.98,56.99,56.98,56.98,3200.0,46.5398,46.548,46.5398,46.5398,3200.0
2014-11-13 13:05:00,56.98,56.99,56.96,56.98,8100.0,46.5398,46.548,46.5235,46.5398,8100.0
2014-11-13 13:10:00,56.98,56.98,56.98,56.98,2300.0,46.5398,46.5398,46.5398,46.5398,2300.0
2014-11-13 13:15:00,56.99,56.99,56.98,56.99,2900.0,46.548,46.548,46.5398,46.548,2900.0
2014-11-13 13:20:00,56.98,56.98,56.96,56.96,33200.0,46.5398,46.5398,46.5235,46.5235,33200.0
2014-11-13 13:25:00,56.96,56.98,56.96,56.98,3300.0,46.5235,46.5398,46.5235,46.5398,3300.0
2014-11-13 13:30:00,56.98,56.98,56.96,56.96,37700.0,46.5398,46.5398,46.5235,46.5235,37700.0
2014-11-13 13:35:00,56.96,56.97,56.95,56.96,17000.0,46.5235,46.5317,46.5153,46.5235,17000.0
2014-11-13 13:40:00,56.96,56.97,56.96,56.97,4600.0,46.5235,46.5317,46.5235,46.5317,4600.0
2014-11-13 13:45:00,56.97,56.99,56.97,56.99,4700.0,46.5317,46.548,46.5317,46.548,4700.0
2014-11-13 13:50:00,56.98,56.99,56.97,56.98,8600.0,46.5398,46.548,46.5317,46.5398,8600.0
2014-11-13 13:55:00,56.98,56.98,56.98,56.98,9100.0,46.5398,46.5398,46.5398,46.5398,9100.0
2014-11-13 14:00:00,56.98,56.98,56.97,56.97,5800.0,46.5398,46.5398,46.5317,46.5317,5800.0
2014-11-13 14:05:00,56.97,56.97,56.96,56.97,20900.0,46.5317,46.5317,46.5235,46.5317,20900.0
2014-11-13 14:10:00,56.96,56.96,56.95,56.96,11700.0,46.5235,46.5235,46.5153,46.5235,11700.0
2014-11-13 14:15:00,56.94,56.95,56.92,56.94,6800.0,46.5072,46.5153,46.4908,46.5072,6800.0
2014-11-13 14:20:00,56.93,56.94,56.93,56.93,4500.0,46.499,46.5072,46.499,46.499,4500.0
2014-11-13 14:25:00,56.93,56.96,56.93,56.96,17600.0,46.499,46.5235,46.499,46.5235,17600.0
2014-11-13 14:30:00,56.96,56.96,56.94,56.96,9800.0,46.5235,46.5235,46.5072,46.5235,9800.0
2014-11-13 14:35:00,56.96,56.96,56.95,56.96,1800.0,46.5235,46.5235,46.5153,46.5235,1800.0
2014-11-13 14:40:00,56.95,56.97,56.95,56.97,4000.0,46.5153,46.5317,46.5153,46.5317,4000.0
2014-11-13 14:45:00,56.98,57.0,56.98,56.99,5300.0,46.5398,46.5562,46.5398,46.548,5300.0
2014-11-13 14:50:00,56.99,56.99,56.98,56.99,8000.0,46.548,46.548,46.5398,46.548,8000.0
2014-11-13 14:55:00,56.99,57.0,56.99,56.99,17700.0,46.548,46.5562,46.548,46.548,17700.0
2014-11-13 15:00:00,56.99,57.03,56.99,57.03,14900.0,46.548,46.5807,46.548,46.5807,14900.0
2014-11-13 15:05:00,57.03,57.05,57.03,57.05,14200.0,46.5807,46.597,46.5807,46.597,14200.0
2014-11-13 15:10:00,57.05,57.06,57.02,57.02,20500.0,46.597,46.6052,46.5725,46.5725,20500.0
2014-11-13 15:15:00,57.03,57.03,57.0,57.01,9300.0,46.5807,46.5807,46.5562,46.5643,9300.0
2014-11-13 15:20:00,57.01,57.02,57.0,57.0,20300.0,46.5643,46.5725,46.5562,46.5562,20300.0
2014-11-13 15:25:00,57.01,57.01,56.98,56.99,32800.0,46.5643,46.5643,46.5398,46.548,32800.0
2014-11-13 15:30:00,56.98,57.02,56.95,57.02,31200.0,46.5398,46.5725,46.5153,46.5725,31200.0
2014-11-13 15:35:00,57.03,57.08,57.03,57.05,27200.0,46.5807,46.6215,46.5807,46.597,27200.0
2014-11-13 15:40:00,57.05,57.1,57.05,57.1,45500.0,46.597,46.6379,46.597,46.6379,45500.0
2014-11-13 15:45:00,57.1,57.11,57.04,57.11,65100.0,46.6379,46.646,46.5888,46.646,65100.0
2014-11-13 15:50:00,57.11,57.14,57.08,57.08,66800.0,46.646,46.6705,46.6215,46.6215,66800.0
2014-11-13 15:55:00,57.08,57.09,57.02,57.05,109700.0,46.6215,46.6297,46.5725,46.597,109700.0
2014-11-14 09:30:00,56.07,56.15,56.05,56.11,160100.0,45.7966,45.8619,45.7802,45.8292,160100.0
2014-11-14 09:35:00,56.12,56.17,56.11,56.16,41700.0,45.8374,45.8783,45.8292,45.8701,41700.0
2014-11-14 09:40:00,56.16,56.16,56.13,56.13,26900.0,45.8701,45.8701,45.8456,45.8456,26900.0
2014-11-14 09:45:00,56.13,56.16,56.13,56.14,26900.0,45.8456,45.8701,45.8456,45.8537,26900.0
2014-11-14 09:50:00,56.14,56.17,56.12,56.16,44100.0,45.8537,45.8783,45.8374,45.8701,44100.0
2014-11-14 09:55:00,56.15,56.16,56.13,56.13,11700.0,45.8619,45.8701,45.8456,45.8456,11700.0
2014-11-14 10:00:00,56.13,56.2,56.13,56.2,17300.0,45.8456,45.9028,45.8456,45.9028,17300.0
2014-11-14 10:05:00,56.2,56.27,56.19,56.26,31000.0,45.9028,45.9599,45.8946,45.9518,31000.0
2014-11-14 10:10:00,56.27,56.29,56.27,56.27,89100.0,45.9599,45.9763,45.9599,45.9599,89100.0
2014-11-14 10:15:00,56.27,56.27,56.23,56.25,17400.0,45.9599,45.9599,45.9273,45.9436,17400.0
2014-11-14 10:20:00,56.26,56.29,56.25,56.29,6500.0,45.9518,45.9763,45.9436,45.9763,6500.0
2014-11-14 10:25:00,56.29,56.29,56.23,56.24,8700.0,45.9763,45.9763,45.9273,45.9354,8700.0
2014-11-14 10:30:00,56.23,56.25,56.2,56.2,6800.0,45.9273,45.9436,45.9028,45.9028,6800.0
2014-11-14 10:35:00,56.21,56.25,56.2,56.25,13000.0,45.9109,45.9436,45.9028,45.9436,13000.0
2014-11-14 10:40:00,56.26,56.28,56.26,56.26,12100.0,45.9518,45.9681,45.9518,45.9518,12100.0
2014-11-14 10:45:00,56.27,56.3,56.27,56.29,5700.0,45.9599,45.9844,45.9599,45.9763,5700.0
2014-11-14 10:50:00,56.29,56.3,56.28,56.28,14100.0,45.9763,45.9844,45.9681,45.9681,14100.0
2014-11-14 10:55:00,56.27,56.27,56.22,56.22,21900.0,45.9599,45.9599,45.9191,45.9191,21900.0
2014-11-14 11:00:00,56.23,56.24,56.22,56.22,9300.0,45.9273,45.9354,45.9191,45.9191,9300.0
2014-11-14 11:05:00,56.22,56.23,56.2,56.2,7500.0,45.9191,45.9273,45.9028,45.9028,7500.0
2014-11-14 11:10:00,56.2,56.2,56.18,56.19,9600.0,45.9028,45.9028,45.8864,45.8946,9600.0
2014-11-14 11:15:00,56.18,56.19,56.18,56.18,4600.0,45.8864,45.8946,45.8864,45.8864,4600.0
2014-11-14 11:20:00,56.19,56.21,56.18,56.2,104800.0,45.8946,45.9109,45.8864,45.9028,104800.0
2014-11-14 11:25:00,56.2,56.22,56.19,56.21,18200.0,45.9028,45.9191,45.8946,45.9109,18200.0
2014-11-14 11:30:00,56.21,56.24,56.2,56.24,11300.0,45.9109,45.9354,45.9028,45.9354,11300.0
2014-11-14 11:35:00,56.24,56.24,56.22,56.22,6900.0,45.9354,45.9354,45.9191,45.9191,6900.0
2014-11-14 11:40:00,56.22,56.22,56.2,56.22,5400.0,45.9191,45.9191,45.9028,45.9191,5400.0
2014-11-14 11:45:00,56.22,56.22,56.21,56.21,4700.0,45.9191,45.9191,45.9109,45.9109,4700.0
2014-11-14 11:50:00,56.22,56.24,56.21,56.24,9600.0,45.9191,45.9354,45.9109,45.9354,9600.0
2014-11-14 11:55:00,56.25,56.29,56.24,56.29,186700.0,45.9436,45.9763,45.9354,45.9763,186700.0
2014-11-14 12:00:00,56.29,56.33,56.29,56.33,32200.0,45.9763,46.0089,45.9763,46.0089,32200.0
2014-11-14 12:05:00,56.33,56.37,56.33,56.37,163300.0,46.0089,46.0416,46.0089,46.0416,163300.0
2014-11-14 12:10:00,56.36,56.37,56.35,56.37,6400.0,46.0334,46.0416,46.0253,46.0416,6400.0
2014-11-14 12:15:00,56.37,56.42,56.37,56.42,89300.0,46.0416,46.0824,46.0416,46.0824,89300.0
2014-11-14 12:20:00,56.43,56.47,56.43,56.46,15400.0,46.0906,46.1233,46.0906,46.1151,15400.0
2014-11-14 12:25:00,56.47,56.47,56.44,56.45,7400.0,46.1233,46.1233,46.0988,46.1069,7400.0
2014-11-14 12:30:00,56.45,56.45,56.44,56.45,5700.0,46.1069,46.1069,46.0988,46.1069,5700.0
2014-11-14 12:35:00,56.45,56.45,56.43,56.43,6400.0,46.1069,46.1069,46.0906,46.0906,6400.0
2014-11-14 12:40:00,56.43,56.43,56.41,56.41,6700.0,46.0906,46.0906,46.0743,46.0743,6700.0
2014-11-14 12:45:00,56.42,56.42,56.41,56.41,6000.0,46.0824,46.0824,46.0743,46.0743,6000.0
2014-11-14 12:50:00,56.41,56.41,56.4,56.41,6300.0,46.0743,46.0743,46.0661,46.0743,6300.0
2014-11-14 12:55:00,56.41,56.42,56.41,56.42,5100.0,46.0743,46.0824,46.0743,46.0824,5100.0
2014-11-14 13:00:00,56.41,56.42,56.4,56.41,21800.0,46.0743,46.0824,46.0661,46.0743,21800.0
2014-11-14 13:05:00,56.41,56.41,56.39,56.4,4300.0,46.0743,46.0743,46.0579,46.0661,4300.0
2014-11-14 13:10:00,56.4,56.4,56.4,56.4,9200.0,46.0661,46.0661,46.0661,46.0661,9200.0
2014-11-14 13:15:00,56.4,56.41,56.4,56.41,10500.0,46.0661,46.0743,46.0661,46.0743,10500.0
2014-11-14 13:20:00,56.41,56.44,56.4,56.44,35000.0,46.0743,46.0988,46.0661,46.0988,35000.0
2014-11-14 13:25:00,56.44,56.44,56.43,56.43,4500.0,46.0988,46.0988,46.0906,46.0906,4500.0
2014-11-14 13:30:00,56.44,56.44,56.42,56.42,13100.0,46.0988,46.0988,46.0824,46.0824,13100.0
2014-11-14 13:35:00,56.43,56.43,56.42,56.42,5100.0,46.0906,46.0906,46.0824,46.0824,5100.0
2014-11-14 13:40:00,56.42,56.43,56.42,56.43,4000.0,46.0824,46.0906,46.0824,46.0906,4000.0
2014-11-14 13:45:00,56.43,56.43,56.42,56.42,3100.0,46.0906,46.0906,46.0824,46.0824,3100.0
2014-11-14 13:50:00,56.42,56.43,56.42,56.43,3800.0,46.0824,46.0906,46.0824,46.0906,3800.0
2014-11-14 13:55:00,56.42,56.43,56.41,56.41,5700.0,46.0824,46.0906,46.0743,46.0743,5700.0
2014-11-14 14:00:00,56.41,56.43,56.41,56.42,10600.0,46.0743,46.0906,46.0743,46.0824,10600.0
2014-11-14 14:05:00,56.43,56.43,56.41,56.42,11200.0,46.0906,46.0906,46.0743,46.0824,11200.0
2014-11-14 14:10:00,56.42,56.47,56.41,56.47,6600.0,46.0824,46.1233,46.0743,46.1233,6600.0
2014-11-14 14:15:00,56.47,56.47,56.46,56.46,3400.0,46.1233,46.1233,46.1151,46.1151,3400.0
2014-11-14 14:20:00,56.47,56.47,56.46,56.47,7000.0,46.1233,46.1233,46.1151,46.1233,7000.0
2014-11-14 14:25:00,56.47,56.54,56.47,56.53,20500.0,46.1233,46.1805,46.1233,46.1723,20500.0
2014-11-14 14:30:00,56.54,56.55,56.54,56.55,4800.0,46.1805,46.1886,46.1805,46.1886,4800.0
2014-11-14 14:35:00,56.54,56.55,56.53,56.53,10200.0,46.1805,46.1886,46.1723,46.1723,10200.0
2014-11-14 14:40:00,56.54,56.54,56.53,56.54,7800.0,46.1805,46.1805,46.1723,46.1805,7800.0
2014-11-14 14:45:00,56.54,56.54,56.52,56.53,27200.0,46.1805,46.1805,46.1641,46.1723,27200.0
2014-11-14 14:50:00,56.53,56.53,56.52,56.52,7700.0,46.1723,46.1723,46.1641,46.1641,7700.0
2014-11-14 14:55:00,56.53,56.53,56.51,56.51,4100.0,46.1723,46.1723,46.156,46.156,4100.0
2014-11-14 15:00:00,56.51,56.51,56.46,56.46,13600.0,46.156,46.156,46.1151,46.1151,13600.0
2014-11-14 15:05:00,56.46,56.47,56.45,56.45,9100.0,46.1151,46.1233,46.1069,46.1069,9100.0
2014-11-14 15:10:00,56.45,56.46,56.45,56.45,2600.0,46.1069,46.1151,46.1069,46.1069,2600.0
2014-11-14 15:15:00,56.45,56.46,56.45,56.46,10300.0,46.1069,46.1151,46.1069,46.1151,10300.0
2014-11-14 15:20:00,56.45,56.46,56.45,56.46,3700.0,46.1069,46.1151,46.1069,46.1151,3700.0
2014-11-14 15:25:00,56.45,56.46,56.45,56.46,5200.0,46.1069,46.1151,46.1069,46.1151,5200.0
2014-11-14 15:30:00,56.45,56.51,56.45,56.5,27200.0,46.1069,46.156,46.1069,46.1478,27200.0
2014-11-14 15:35:00,56.5,56.51,56.46,56.48,113300.0,46.1478,46.156,46.1151,46.1315,113300.0
2014-11-14 15:40:00,56.49,56.5,56.48,56.48,43700.0,46.1396,46.1478,46.1315,46.1315,43700.0
2014-11-14 15:45:00,56.48,56.49,56.42,56.43,52400.0,46.1315,46.1396,46.0824,46.0906,52400.0
2014-11-14 15:50:00,56.43,56.55,56.42,56.55,115900.0,46.0906,46.1886,46.0824,46.1886,115900.0
2014-11-14 15:55:00,56.54,56.63,56.52,56.61,221800.0,46.1805,46.254,46.1641,46.2376,221800.0
2014-11-17 09:30:00,56.78,56.78,56.66,56.7,86100.0,46.3765,46.3765,46.2785,46.3111,86100.0
2014-11-17 09:35:00,56.7,56.7,56.67,56.69,46800.0,46.3111,46.3111,46.2866,46.303,46800.0
2014-11-17 09:40:00,56.68,56.69,56.66,56.66,11200.0,46.2948,46.303,46.2785,46.2785,11200.0
2014-11-17 09:45:00,56.67,56.67,56.62,56.62,27200.0,46.2866,46.2866,46.2458,46.2458,27200.0
2014-11-17 09:50:00,56.63,56.64,56.58,56.58,25100.0,46.254,46.2621,46.2131,46.2131,25100.0
2014-11-17 09:55:00,56.58,56.58,56.55,56.58,19000.0,46.2131,46.2131,46.1886,46.2131,19000.0
2014-11-17 10:00:00,56.58,56.6,56.58,56.59,32300.0,46.2131,46.2295,46.2131,46.2213,32300.0
2014-11-17 10:05:00,56.59,56.6,56.56,56.57,41100.0,46.2213,46.2295,46.1968,46.205,41100.0
2014-11-17 10:10:00,56.56,56.6,56.56,56.59,23200.0,46.1968,46.2295,46.1968,46.2213,23200.0
2014-11-17 10:15:00,56.6,56.63,56.6,56.62,11400.0,46.2295,46.254,46.2295,46.2458,11400.0
2014-11-17 10:20:00,56.61,56.62,56.6,56.62,5900.0,46.2376,46.2458,46.2295,46.2458,5900.0
2014-11-17 10:25:00,56.62,56.66,56.62,56.64,18400.0,46.2458,46.2785,46.2458,46.2621,18400.0
2014-11-17 10:30:00,56.64,56.65,56.62,56.62,16100.0,46.2621,46.2703,46.2458,46.2458,16100.0
2014-11-17 10:35:00,56.62,56.63,56.62,56.62,19800.0,46.2458,46.254,46.2458,46.2458,19800.0
2014-11-17 10:40:00,56.62,56.63,56.6,56.62,21700.0,46.2458,46.254,46.2295,46.2458,21700.0
2014-11-17 10:45:00,56.62,56.62,56.59,56.61,51500.0,46.2458,46.2458,46.2213,46.2376,51500.0
2014-11-17 10:50:00,56.6,56.61,56.59,56.61,19200.0,46.2295,46.2376,46.2213,46.2376,19200.0
2014-11-17 10:55:00,56.62,56.63,56.62,56.63,11500.0,46.2458,46.254,46.2458,46.254,11500.0
2014-11-17 11:00:00,56.63,56.63,56.61,56.61,30300.0,46.254,46.254,46.2376,46.2376,30300.0
2014-11-17 11:05:00,56.61,56.63,56.61,56.62,32000.0,46.2376,46.254,46.2376,46.2458,32000.0
2014-11-17 11:10:00,56.62,56.62,56.61,56.62,11900.0,46.2458,46.2458,46.2376,46.2458,11900.0
2014-11-17 11:15:00,56.61,56.64,56.61,56.63,15000.0,46.2376,46.2621,46.2376,46.254,15000.0
2014-11-17 11:20:00,56.63,56.64,56.63,56.63,4300.0,46.254,46.2621,46.254,46.254,4300.0
2014-11-17 11:25:00,56.63,56.65,56.6,56.63,121900.0,46.254,46.2703,46.2295,46.254,121900.0
2014-11-17 11:30:00,56.63,56.64,56.61,56.62,18200.0,46.254,46.2621,46.2376,46.2458,18200.0
2014-11-17 11:35:00,56.63,56.64,56.61,56.61,2200.0,46.254,46.2621,46.2376,46.2376,2200.0
2014-11-17 11:40:00,56.62,56.63,56.61,56.63,6400.0,46.2458,46.254,46.2376,46.254,6400.0
2014-11-17 11:45:00,56.63,56.63,56.6,56.6,13100.0,46.254,46.254,46.2295,46.2295,13100.0
2014-11-17 11:50:00,56.6,56.6,56.58,56.6,22100.0,46.2295,46.2295,46.2131,46.2295,22100.0
2014-11-17 11:55:00,56.6,56.6,56.58,56.58,3600.0,46.2295,46.2295,46.2131,46.2131,3600.0
2014-11-17 12:00:00,56.58,56.59,56.57,56.58,43700.0,46.2131,46.2213,46.205,46.2131,43700.0
2014-11-17 12:05:00,56.58,56.58,56.56,56.56,5500.0,46.2131,46.2131,46.1968,46.1968,5500.0
2014-11-17 12:10:00,56.57,56.58,56.56,56.58,6900.0,46.205,46.2131,46.1968,46.2131,6900.0
2014-11-17 12:15:00,56.58,56.58,56.57,56.58,4500.0,46.2131,46.2131,46.205,46.2131,4500.0
2014-11-17 12:20:00,56.57,56.57,56.57,56.57,1200.0,46.205,46.205,46.205,46.205,1200.0
2014-11-17 12:25:00,56.57,56.59,56.57,56.59,4700.0,46.205,46.2213,46.205,46.2213,4700.0
2014-11-17 12:30:00,56.58,56.6,56.58,56.6,20800.0,46.2131,46.2295,46.2131,46.2295,20800.0
2014-11-17 12:35:00,56.59,56.6,56.59,56.59,2100.0,46.2213,46.2295,46.2213,46.2213,2100.0
2014-11-17 12:40:00,56.6,56.62,56.6,56.62,7400.0,46.2295,46.2458,46.2295,46.2458,7400.0
2014-11-17 12:45:00,56.62,56.62,56.61,56.61,2300.0,46.2458,46.2458,46.2376,46.2376,2300.0
2014-11-17 12:50:00,56.61,56.62,56.61,56.61,2300.0,46.2376,46.2458,46.2376,46.2376,2300.0
2014-11-17 12:55:00,56.61,56.62,56.59,56.59,22100.0,46.2376,46.2458,46.2213,46.2213,22100.0
2014-11-17 13:00:00,56.59,56.59,56.58,56.58,2100.0,46.2213,46.2213,46.2131,46.2131,2100.0
2014-11-17 13:05:00,56.58,56.6,56.58,56.6,11300.0,46.2131,46.2295,46.2131,46.2295,11300.0
2014-11-17 13:10:00,56.6,56.6,56.59,56.6,8400.0,46.2295,46.2295,46.2213,46.2295,8400.0
2014-11-17 13:15:00,56.6,56.61,56.6,56.61,5400.0,46.2295,46.2376,46.2295,46.2376,5400.0
2014-11-17 13:20:00,56.61,56.61,56.58,56.6,24100.0,46.2376,46.2376,46.2131,46.2295,24100.0
2014-11-17 13:25:00,56.61,56.62,56.6,56.6,4800.0,46.2376,46.2458,46.2295,46.2295,4800.0
2014-11-17 13:30:00,56.61,56.63,56.61,56.63,8600.0,46.2376,46.254,46.2376,46.254,8600.0
2014-11-17 13:35:00,56.63,56.63,56.62,56.63,2000.0,46.254,46.254,46.2458,46.254,2000.0
2014-11-17 13:40:00,56.63,56.63,56.62,56.62,2800.0,46.254,46.254,46.2458,46.2458,2800.0
2014-11-17 13:45:00,56.63,56.63,56.6,56.61,4800.0,46.254,46.254,46.2295,46.2376,4800.0
2014-11-17 13:50:00,56.6,56.62,56.6,56.62,5200.0,46.2295,46.2458,46.2295,46.2458,5200.0
2014-11-17 13:55:00,56.62,56.62,56.61,56.61,1500.0,46.2458,46.2458,46.2376,46.2376,1500.0
2014-11-17 14:00:00,56.62,56.62,56.61,56.62,6900.0,46.2458,46.2458,46.2376,46.2458,6900.0
2014-11-17 14:05:00,56.62,56.62,56.61,56.62,3800.0,46.2458,46.2458,46.2376,46.2458,3800.0
2014-11-17 14:10:00,56.61,56.62,56.61,56.61,3900.0,46.2376,46.2458,46.2376,46.2376,3900.0
2014-11-17 14:15:00,56.62,56.62,56.61,56.61,3900.0,46.2458,46.2458,46.2376,46.2376,3900.0
2014-11-17 14:20:00,56.62,56.62,56.6,56.6,16100.0,46.2458,46.2458,46.2295,46.2295,16100.0
2014-11-17 14:25:00,56.61,56.61,56.6,56.6,2700.0,46.2376,46.2376,46.2295,46.2295,2700.0
2014-11-17 14:30:00,56.61,56.62,56.6,56.62,6400.0,46.2376,46.2458,46.2295,46.2458,6400.0
2014-11-17 14:35:00,56.62,56.64,56.61,56.64,5200.0,46.2458,46.2621,46.2376,46.2621,5200.0
2014-11-17 14:40:00,56.64,56.64,56.63,56.64,4900.0,46.2621,46.2621,46.254,46.2621,4900.0
2014-11-17 14:45:00,56.64,56.64,56.62,56.62,7200.0,46.2621,46.2621,46.2458,46.2458,7200.0
2014-11-17 14:50:00,56.63,56.63,56.62,56.62,11900.0,46.254,46.254,46.2458,46.2458,11900.0
2014-11-17 14:55:00,56.62,56.62,56.58,56.58,15000.0,46.2458,46.2458,46.2131,46.2131,15000.0
2014-11-17 15:00:00,56.58,56.58,56.56,56.56,5300.0,46.2131,46.2131,46.1968,46.1968,5300.0
2014-11-17 15:05:00,56.56,56.57,56.53,56.56,19400.0,46.1968,46.205,46.1723,46.1968,19400.0
2014-11-17 15:10:00,56.57,56.57,56.55,56.55,16400.0,46.205,46.205,46.1886,46.1886,16400.0
2014-11-17 15:15:00,56.55,56.55,56.53,56.53,6500.0,46.1886,46.1886,46.1723,46.1723,6500.0
2014-11-17 15:20:00,56.53,56.56,56.53,56.55,21400.0,46.1723,46.1968,46.1723,46.1886,21400.0
2014-11-17 15:25:00,56.56,56.56,56.55,56.56,8500.0,46.1968,46.1968,46.1886,46.1968,8500.0
2014-11-17 15:30:00,56.56,56.57,56.55,56.56,7500.0,46.1968,46.205,46.1886,46.1968,7500.0
2014-11-17 15:35:00,56.57,56.57,56.55,56.56,42700.0,46.205,46.205,46.1886,46.1968,42700.0
2014-11-17 15:40:00,56.56,56.56,56.54,56.55,48100.0,46.1968,46.1968,46.1805,46.1886,48100.0
2014-11-17 15:45:00,56.55,56.57,56.55,56.57,24500.0,46.1886,46.205,46.1886,46.205,24500.0
2014-11-17 15:50:00,56.57,56.58,56.48,56.48,82600.0,46.205,46.2131,46.1315,46.1315,82600.0
2014-11-17 15:55:00,56.48,56.55,56.48,56.55,83100.0,46.1315,46.1886,46.1315,46.1886,83100.0
2014-11-18 09:30:00,57.12,57.14,57.08,57.12,35600.0,46.6542,46.6705,46.6215,46.6542,35600.0
2014-11-18 09:35:00,57.12,57.13,57.11,57.12,14100.0,46.6542,46.6624,46.646,46.6542,14100.0
2014-11-18 09:40:00,57.12,57.13,57.11,57.12,17400.0,46.6542,46.6624,46.646,46.6542,17400.0
2014-11-18 09:45:00,57.12,57.12,57.08,57.1,10300.0,46.6542,46.6542,46.6215,46.6379,10300.0
2014-11-18 09:50:00,57.11,57.11,57.08,57.1,8000.0,46.646,46.646,46.6215,46.6379,8000.0
2014-11-18 09:55:00,57.1,57.13,57.1,57.12,10500.0,46.6379,46.6624,46.6379,46.6542,10500.0
2014-11-18 10:00:00,57.11,57.12,57.09,57.1,3000.0,46.646,46.6542,46.6297,46.6379,3000.0
2014-11-18 10:05:00,57.1,57.11,57.1,57.1,3100.0,46.6379,46.646,46.6379,46.6379,3100.0
2014-11-18 10:10:00,57.11,57.13,57.1,57.11,13900.0,46.646,46.6624,46.6379,46.646,13900.0
2014-11-18 10:15:00,57.11,57.12,57.1,57.12,16800.0,46.646,46.6542,46.6379,46.6542,16800.0
2014-11-18 10:20:00,57.12,57.13,57.11,57.12,3500.0,46.6542,46.6624,46.646,46.6542,3500.0
2014-11-18 10:25:00,57.12,57.13,57.12,57.12,14000.0,46.6542,46.6624,46.6542,46.6542,14000.0
2014-11-18 10:30:00,57.12,57.13,57.12,57.12,21500.0,46.6542,46.6624,46.6542,46.6542,21500.0
2014-11-18 10:35:00,57.11,57.12,57.1,57.12,19200.0,46.646,46.6542,46.6379,46.6542,19200.0
2014-11-18 10:40:00,57.12,57.12,57.11,57.12,2700.0,46.6542,46.6542,46.646,46.6542,2700.0
2014-11-18 10:45:00,57.11,57.13,57.11,57.13,6800.0,46.646,46.6624,46.646,46.6624,6800.0
2014-11-18 10:50:00,57.13,57.14,57.12,57.13,3800.0,46.6624,46.6705,46.6542,46.6624,3800.0
2014-11-18 10:55:00,57.13,57.16,57.13,57.15,5400.0,46.6624,46.6869,46.6624,46.6787,5400.0
2014-11-18 11:00:00,57.16,57.17,57.13,57.13,8800.0,46.6869,46.695,46.6624,46.6624,8800.0
2014-11-18 11:05:00,57.14,57.15,57.13,57.15,8400.0,46.6705,46.6787,46.6624,46.6787,8400.0
2014-11-18 11:10:00,57.14,57.16,57.14,57.16,3600.0,46.6705,46.6869,46.6705,46.6869,3600.0
2014-11-18 11:15:00,57.15,57.16,57.15,57.16,5000.0,46.6787,46.6869,46.6787,46.6869,5000.0
2014-11-18 11:20:00,57.15,57.16,57.13,57.13,4000.0,46.6787,46.6869,46.6624,46.6624,4000.0
2014-11-18 11:25:00,57.14,57.14,57.13,57.13,2000.0,46.6705,46.6705,46.6624,46.6624,2000.0
2014-11-18 11:30:00,57.14,57.14,57.12,57.13,11200.0,46.6705,46.6705,46.6542,46.6624,11200.0
2014-11-18 11:35:00,57.14,57.14,57.13,57.13,4800.0,46.6705,46.6705,46.6624,46.6624,4800.0
2014-11-18 11:40:00,57.13,57.13,57.12,57.13,2900.0,46.6624,46.6624,46.6542,46.6624,2900.0
2014-11-18 11:45:00,57.13,57.15,57.13,57.15,5000.0,46.6624,46.6787,46.6624,46.6787,5000.0
2014-11-18 11:50:00,57.15,57.15,57.13,57.13,1900.0,46.6787,46.6787,46.6624,46.6624,1900.0
2014-11-18 11:55:00,57.13,57.15,57.13,57.14,4200.0,46.6624,46.6787,46.6624,46.6705,4200.0
2014-11-18 12:00:00,57.15,57.15,57.13,57.13,1700.0,46.6787,46.6787,46.6624,46.6624,1700.0
2014-11-18 12:05:00,57.14,57.14,57.12,57.13,11200.0,46.6705,46.6705,46.6542,46.6624,11200.0
2014-11-18 12:10:00,57.14,57.16,57.14,57.15,12900.0,46.6705,46.6869,46.6705,46.6787,12900.0
2014-11-18 12:15:00,57.16,57.16,57.14,57.14,3000.0,46.6869,46.6869,46.6705,46.6705,3000.0
2014-11-18 12:20:00,57.14,57.14,57.13,57.13,8700.0,46.6705,46.6705,46.6624,46.6624,8700.0
2014-11-18 12:25:00,57.14,57.14,57.13,57.14,1800.0,46.6705,46.6705,46.6624,46.6705,1800.0
2014-11-18 12:30:00,57.14,57.14,57.13,57.14,2900.0,46.6705,46.6705,46.6624,46.6705,2900.0
2014-11-18 12:35:00,57.15,57.15,57.14,57.14,2600.0,46.6787,46.6787,46.6705,46.6705,2600.0
2014-11-18 12:40:00,57.14,57.15,57.13,57.13,5200.0,46.6705,46.6787,46.6624,46.6624,5200.0
2014-11-18 12:45:00,57.13,57.15,57.13,57.14,9600.0,46.6624,46.6787,46.6624,46.6705,9600.0
2014-11-18 12:50:00,57.14,57.15,57.14,57.15,700.0,46.6705,46.6787,46.6705,46.6787,700.0
2014-11-18 12:55:00,57.14,57.14,57.12,57.13,7500.0,46.6705,46.6705,46.6542,46.6624,7500.0
2014-11-18 13:00:00,57.14,57.15,57.13,57.15,2600.0,46.6705,46.6787,46.6624,46.6787,2600.0
2014-11-18 13:05:00,57.15,57.16,57.14,57.15,4300.0,46.6787,46.6869,46.6705,46.6787,4300.0
2014-11-18 13:10:00,57.16,57.16,57.14,57.15,4900.0,46.6869,46.6869,46.6705,46.6787,4900.0
2014-11-18 13:15:00,57.16,57.16,57.15,57.15,5100.0,46.6869,46.6869,46.6787,46.6787,5100.0
2014-11-18 13:20:00,57.15,57.15,57.14,57.15,1700.0,46.6787,46.6787,46.6705,46.6787,1700.0
2014-11-18 13:25:00,57.15,57.16,57.14,57.16,7800.0,46.6787,46.6869,46.6705,46.6869,7800.0
2014-11-18 13:30:00,57.16,57.16,57.15,57.15,2900.0,46.6869,46.6869,46.6787,46.6787,2900.0
2014-11-18 13:35:00,57.16,57.16,57.14,57.14,15900.0,46.6869,46.6869,46.6705,46.6705,15900.0
2014-11-18 13:40:00,57.14,57.14,57.13,57.14,2100.0,46.6705,46.6705,46.6624,46.6705,2100.0
2014-11-18 13:45:00,57.14,57.15,57.13,57.13,5400.0,46.6705,46.6787,46.6624,46.6624,5400.0
2014-11-18 13:50:00,57.14,57.14,57.13,57.14,500.0,46.6705,46.6705,46.6624,46.6705,500.0
2014-11-18 13:55:00,57.14,57.15,57.13,57.15,1500.0,46.6705,46.6787,46.6624,46.6787,1500.0
2014-11-18 14:00:00,57.15,57.15,57.13,57.14,3800.0,46.6787,46.6787,46.6624,46.6705,3800.0
2014-11-18 14:05:00,57.14,57.15,57.14,57.15,1400.0,46.6705,46.6787,46.6705,46.6787,1400.0
2014-11-18 14:10:00,57.15,57.15,57.14,57.14,3200.0,46.6787,46.6787,46.6705,46.6705,3200.0
2014-11-18 14:15:00,57.14,57.15,57.14,57.15,800.0,46.6705,46.6787,46.6705,46.6787,800.0
2014-11-18 14:20:00,57.15,57.15,57.14,57.15,1800.0,46.6787,46.6787,46.6705,46.6787,1800.0
2014-11-18 14:25:00,57.15,57.17,57.14,57.17,9700.0,46.6787,46.695,46.6705,46.695,9700.0
2014-11-18 14:30:00,57.17,57.17,57.16,57.16,2600.0,46.695,46.695,46.6869,46.6869,2600.0
2014-11-18 14:35:00,57.16,57.17,57.16,57.17,1100.0,46.6869,46.695,46.6869,46.695,1100.0
2014-11-18 14:40:00,57.17,57.17,57.13,57.14,32700.0,46.695,46.695,46.6624,46.6705,32700.0
2014-11-18 14:45:00,57.14,57.14,57.12,57.12,4400.0,46.6705,46.6705,46.6542,46.6542,4400.0
2014-11-18 14:50:00,57.12,57.12,57.06,57.06,19200.0,46.6542,46.6542,46.6052,46.6052,19200.0
2014-11-18 14:55:00,57.07,57.07,57.0,57.01,108700.0,46.6133,46.6133,46.5562,46.5643,108700.0
2014-11-18 15:00:00,57.01,57.03,57.01,57.03,2500.0,46.5643,46.5807,46.5643,46.5807,2500.0
2014-11-18 15:05:00,57.03,57.06,57.03,57.06,15300.0,46.5807,46.6052,46.5807,46.6052,15300.0
2014-11-18 15:10:00,57.05,57.08,57.05,57.08,12500.0,46.597,46.6215,46.597,46.6215,12500.0
2014-11-18 15:15:00,57.07,57.07,57.04,57.04,35900.0,46.6133,46.6133,46.5888,46.5888,35900.0
2014-11-18 15:20:00,57.04,57.05,57.04,57.05,4000.0,46.5888,46.597,46.5888,46.597,4000.0
2014-11-18 15:25:00,57.05,57.05,57.03,57.03,24600.0,46.597,46.597,46.5807,46.5807,24600.0
2014-11-18 15:30:00,57.03,57.04,57.01,57.02,15000.0,46.5807,46.5888,46.5643,46.5725,15000.0
2014-11-18 15:35:00,57.03,57.04,57.01,57.02,25300.0,46.5807,46.5888,46.5643,46.5725,25300.0
2014-11-18 15:40:00,57.03,57.04,57.01,57.03,56400.0,46.5807,46.5888,46.5643,46.5807,56400.0
2014-11-18 15:45:00,57.02,57.02,57.01,57.02,45400.0,46.5725,46.5725,46.5643,46.5725,45400.0
2014-11-18 15:50:00,57.01,57.02,56.97,56.97,96300.0,46.5643,46.5725,46.5317,46.5317,96300.0
2014-11-18 15:55:00,56.97,56.99,56.96,56.98,101400.0,46.5317,46.548,46.5235,46.5398,101400.0
2014-11-19 09:30:00,56.3,56.3,56.11,56.12,63500.0,45.9844,45.9844,45.8292,45.8374,63500.0
2014-11-19 09:35:00,56.12,56.13,56.09,56.12,54600.0,45.8374,45.8456,45.8129,45.8374,54600.0
2014-11-19 09:40:00,56.12,56.12,56.09,56.1,12500.0,45.8374,45.8374,45.8129,45.8211,12500.0
2014-11-19 09:45:00,56.11,56.11,56.08,56.08,8200.0,45.8292,45.8292,45.8047,45.8047,8200.0
2014-11-19 09:50:00,56.07,56.08,56.06,56.08,5800.0,45.7966,45.8047,45.7884,45.8047,5800.0
2014-11-19 09:55:00,56.08,56.08,56.05,56.05,6100.0,45.8047,45.8047,45.7802,45.7802,6100.0
2014-11-19 10:00:00,56.05,56.07,56.03,56.03,10300.0,45.7802,45.7966,45.7639,45.7639,10300.0
2014-11-19 10:05:00,56.04,56.04,56.01,56.01,6900.0,45.7721,45.7721,45.7476,45.7476,6900.0
2014-11-19 10:10:00,56.02,56.02,56.0,56.02,52900.0,45.7557,45.7557,45.7394,45.7557,52900.0
2014-11-19 10:15:00,56.01,56.04,56.01,56.02,10500.0,45.7476,45.7721,45.7476,45.7557,10500.0
2014-11-19 10:20:00,56.02,56.04,56.01,56.03,13500.0,45.7557,45.7721,45.7476,45.7639,13500.0
2014-11-19 10:25:00,56.03,56.04,55.96,55.98,249900.0,45.7639,45.7721,45.7067,45.7231,249900.0
2014-11-19 10:30:00,55.99,55.99,55.94,55.96,54400.0,45.7312,45.7312,45.6904,45.7067,54400.0
2014-11-19 10:35:00,55.95,55.95,55.91,55.91,20000.0,45.6986,45.6986,45.6659,45.6659,20000.0
2014-11-19 10:40:00,55.91,55.93,55.89,55.93,24300.0,45.6659,45.6822,45.6496,45.6822,24300.0
2014-11-19 10:45:00,55.93,55.93,55.91,55.93,2900.0,45.6822,45.6822,45.6659,45.6822,2900.0
2014-11-19 10:50:00,55.93,55.95,55.91,55.95,17000.0,45.6822,45.6986,45.6659,45.6986,17000.0
2014-11-19 10:55:00,55.94,55.95,55.93,55.93,3900.0,45.6904,45.6986,45.6822,45.6822,3900.0
2014-11-19 11:00:00,55.92,55.93,55.92,55.93,2100.0,45.6741,45.6822,45.6741,45.6822,2100.0
2014-11-19 11:05:00,55.92,55.99,55.92,55.99,16700.0,45.6741,45.7312,45.6741,45.7312,16700.0
2014-11-19 11:10:00,55.99,56.0,55.98,56.0,3900.0,45.7312,45.7394,45.7231,45.7394,3900.0
2014-11-19 11:15:00,56.0,56.01,55.99,56.0,21800.0,45.7394,45.7476,45.7312,45.7394,21800.0
2014-11-19 11:20:00,56.0,56.01,55.99,56.0,31100.0,45.7394,45.7476,45.7312,45.7394,31100.0
2014-11-19 11:25:00,56.0,56.01,55.99,56.0,2700.0,45.7394,45.7476,45.7312,45.7394,2700.0
2014-11-19 11:30:00,55.99,56.01,55.99,56.01,7400.0,45.7312,45.7476,45.7312,45.7476,7400.0
2014-11-19 11:35:00,56.01,56.01,56.0,56.01,4100.0,45.7476,45.7476,45.7394,45.7476,4100.0
2014-11-19 11:40:00,56.01,56.01,55.99,56.01,17900.0,45.7476,45.7476,45.7312,45.7476,17900.0
2014-11-19 11:45:00,56.01,56.03,56.0,56.03,18300.0,45.7476,45.7639,45.7394,45.7639,18300.0
2014-11-19 11:50:00,56.03,56.04,56.02,56.04,25000.0,45.7639,45.7721,45.7557,45.7721,25000.0
2014-11-19 11:55:00,56.03,56.04,56.03,56.04,15700.0,45.7639,45.7721,45.7639,45.7721,15700.0
2014-11-19 12:00:00,56.03,56.04,56.03,56.04,39400.0,45.7639,45.7721,45.7639,45.7721,39400.0
2014-11-19 12:05:00,56.04,56.04,56.03,56.04,10400.0,45.7721,45.7721,45.7639,45.7721,10400.0
2014-11-19 12:10:00,56.03,56.04,56.03,56.03,2300.0,45.7639,45.7721,45.7639,45.7639,2300.0
2014-11-19 12:15:00,56.03,56.04,56.03,56.03,23800.0,45.7639,45.7721,45.7639,45.7639,23800.0
2014-11-19 12:20:00,56.04,56.05,56.03,56.05,36000.0,45.7721,45.7802,45.7639,45.7802,36000.0
2014-11-19 12:25:00,56.05,56.05,56.04,56.05,10300.0,45.7802,45.7802,45.7721,45.7802,10300.0
2014-11-19 12:30:00,56.05,56.05,56.04,56.05,6400.0,45.7802,45.7802,45.7721,45.7802,6400.0
2014-11-19 12:35:00,56.05,56.05,56.02,56.02,40000.0,45.7802,45.7802,45.7557,45.7557,40000.0
2014-11-19 12:40:00,56.03,56.03,56.02,56.02,3300.0,45.7639,45.7639,45.7557,45.7557,3300.0
2014-11-19 12:45:00,56.02,56.03,56.02,56.03,9000.0,45.7557,45.7639,45.7557,45.7639,9000.0
2014-11-19 12:50:00,56.03,56.03,56.02,56.02,22000.0,45.7639,45.7639,45.7557,45.7557,22000.0
2014-11-19 12:55:00,56.02,56.05,56.02,56.05,20100.0,45.7557,45.7802,45.7557,45.7802,20100.0
2014-11-19 13:00:00,56.05,56.06,56.04,56.04,59100.0,45.7802,45.7884,45.7721,45.7721,59100.0
2014-11-19 13:05:00,56.04,56.05,56.04,56.05,42100.0,45.7721,45.7802,45.7721,45.7802,42100.0
2014-11-19 13:10:00,56.04,56.05,56.04,56.05,2800.0,45.7721,45.7802,45.7721,45.7802,2800.0
2014-11-19 13:15:00,56.05,56.05,56.04,56.05,3200.0,45.7802,45.7802,45.7721,45.7802,3200.0
2014-11-19 13:20:00,56.04,56.05,56.04,56.05,5800.0,45.7721,45.7802,45.7721,45.7802,5800.0
2014-11-19 13:25:00,56.05,56.08,56.04,56.07,16500.0,45.7802,45.8047,45.7721,45.7966,16500.0
2014-11-19 13:30:00,56.08,56.08,56.07,56.08,4400.0,45.8047,45.8047,45.7966,45.8047,4400.0
2014-11-19 13:35:00,56.08,56.08,56.07,56.08,4800.0,45.8047,45.8047,45.7966,45.8047,4800.0
2014-11-19 13:40:00,56.08,56.08,56.07,56.07,3300.0,45.8047,45.8047,45.7966,45.7966,3300.0
2014-11-19 13:45:00,56.07,56.08,56.05,56.05,9700.0,45.7966,45.8047,45.7802,45.7802,9700.0
2014-11-19 13:50:00,56.05,56.06,56.03,56.05,31500.0,45.7802,45.7884,45.7639,45.7802,31500.0
2014-11-19 13:55:00,56.04,56.08,56.02,56.03,31500.0,45.7721,45.8047,45.7557,45.7639,31500.0
2014-11-19 14:00:00,56.03,56.13,56.03,56.1,126200.0,45.7639,45.8456,45.7639,45.8211,126200.0
2014-11-19 14:05:00,56.1,56.1,56.04,56.04,27400.0,45.8211,45.8211,45.7721,45.7721,27400.0
2014-11-19 14:10:00,56.04,56.08,56.04,56.05,10400.0,45.7721,45.8047,45.7721,45.7802,10400.0
2014-11-19 14:15:00,56.06,56.15,56.05,56.15,43500.0,45.7884,45.8619,45.7802,45.8619,43500.0
2014-11-19 14:20:00,56.15,56.17,56.11,56.11,46900.0,45.8619,45.8783,45.8292,45.8292,46900.0
2014-11-19 14:25:00,56.12,56.13,56.09,56.09,8400.0,45.8374,45.8456,45.8129,45.8129,8400.0
2014-11-19 14:30:00,56.09,56.09,56.03,56.05,21300.0,45.8129,45.8129,45.7639,45.7802,21300.0
2014-11-19 14:35:00,56.05,56.07,56.0,56.02,17700.0,45.7802,45.7966,45.7394,45.7557,17700.0
2014-11-19 14:40:00,56.03,56.04,56.01,56.02,22900.0,45.7639,45.7721,45.7476,45.7557,22900.0
2014-11-19 14:45:00,56.03,56.03,55.99,56.0,12900.0,45.7639,45.7639,45.7312,45.7394,12900.0
2014-11-19 14:50:00,55.99,56.03,55.99,56.01,20800.0,45.7312,45.7639,45.7312,45.7476,20800.0
2014-11-19 14:55:00,56.02,56.05,56.01,56.04,4400.0,45.7557,45.7802,45.7476,45.7721,4400.0
2014-11-19 15:00:00,56.04,56.05,55.98,55.98,11900.0,45.7721,45.7802,45.7231,45.7231,11900.0
2014-11-19 15:05:00,55.99,55.99,55.98,55.99,1300.0,45.7312,45.7312,45.7231,45.7312,1300.0
2014-11-19 15:10:00,55.98,55.99,55.94,55.94,14000.0,45.7231,45.7312,45.6904,45.6904,14000.0
2014-11-19 15:15:00,55.95,56.0,55.94,56.0,17200.0,45.6986,45.7394,45.6904,45.7394,17200.0
2014-11-19 15:20:00,56.0,56.08,56.0,56.07,29900.0,45.7394,45.8047,45.7394,45.7966,29900.0
2014-11-19 15:25:00,56.07,56.08,56.04,56.04,12900.0,45.7966,45.8047,45.7721,45.7721,12900.0
2014-11-19 15:30:00,56.05,56.05,56.03,56.03,35200.0,45.7802,45.7802,45.7639,45.7639,35200.0
2014-11-19 15:35:00,56.04,56.05,56.0,56.05,40100.0,45.7721,45.7802,45.7394,45.7802,40100.0
2014-11-19 15:40:00,56.05,56.08,56.02,56.07,104100.0,45.7802,45.8047,45.7557,45.7966,104100.0
2014-11-19 15:45:00,56.08,56.11,56.07,56.11,99700.0,45.8047,45.8292,45.7966,45.8292,99700.0
2014-11-19 15:50:00,56.11,56.16,56.1,56.16,63600.0,45.8292,45.8701,45.8211,45.8701,63600.0
2014-11-19 15:55:00,56.16,56.16,56.11,56.14,201700.0,45.8701,45.8701,45.8292,45.8537,201700.0
2014-11-20 09:30:00,55.97,56.01,55.9,55.96,47200.0,45.7149,45.7476,45.6577,45.7067,47200.0
2014-11-20 09:35:00,55.96,56.02,55.95,55.99,93900.0,45.7067,45.7557,45.6986,45.7312,93900.0
2014-11-20 09:40:00,55.99,56.01,55.98,56.01,38800.0,45.7312,45.7476,45.7231,45.7476,38800.0
2014-11-20 09:45:00,56.0,56.02,55.99,56.02,33100.0,45.7394,45.7557,45.7312,45.7557,33100.0
2014-11-20 09:50:00,56.01,56.02,55.99,56.01,61000.0,45.7476,45.7557,45.7312,45.7476,61000.0
2014-11-20 09:55:00,56.02,56.03,56.0,56.02,19300.0,45.7557,45.7639,45.7394,45.7557,19300.0
2014-11-20 10:00:00,56.02,56.04,55.99,56.01,5500.0,45.7557,45.7721,45.7312,45.7476,5500.0
2014-11-20 10:05:00,56.01,56.03,55.93,55.93,47700.0,45.7476,45.7639,45.6822,45.6822,47700.0
2014-11-20 10:10:00,55.93,55.96,55.92,55.94,58900.0,45.6822,45.7067,45.6741,45.6904,58900.0
2014-11-20 10:15:00,55.95,55.97,55.94,55.95,24400.0,45.6986,45.7149,45.6904,45.6986,24400.0
2014-11-20 10:20:00,55.96,56.0,55.96,56.0,7400.0,45.7067,45.7394,45.7067,45.7394,7400.0
2014-11-20 10:25:00,56.0,56.01,55.99,56.01,26400.0,45.7394,45.7476,45.7312,45.7476,26400.0
2014-11-20 10:30:00,56.01,56.03,56.0,56.03,31000.0,45.7476,45.7639,45.7394,45.7639,31000.0
2014-11-20 10:35:00,56.03,56.05,56.02,56.03,35700.0,45.7639,45.7802,45.7557,45.7639,35700.0
2014-11-20 10:40:00,56.03,56.03,56.02,56.02,1600.0,45.7639,45.7639,45.7557,45.7557,1600.0
2014-11-20 10:45:00,56.03,56.04,56.03,56.03,5300.0,45.7639,45.7721,45.7639,45.7639,5300.0
2014-11-20 10:50:00,56.03,56.03,56.01,56.02,6900.0,45.7639,45.7639,45.7476,45.7557,6900.0
2014-11-20 10:55:00,56.03,56.03,56.02,56.03,1900.0,45.7639,45.7639,45.7557,45.7639,1900.0
2014-11-20 11:00:00,56.03,56.03,56.01,56.01,4400.0,45.7639,45.7639,45.7476,45.7476,4400.0
2014-11-20 11:05:00,56.01,56.02,55.98,56.01,13100.0,45.7476,45.7557,45.7231,45.7476,13100.0
2014-11-20 11:10:00,56.01,56.03,56.01,56.02,62000.0,45.7476,45.7639,45.7476,45.7557,62000.0
2014-11-20 11:15:00,56.01,56.02,56.01,56.02,3900.0,45.7476,45.7557,45.7476,45.7557,3900.0
2014-11-20 11:20:00,56.02,56.02,56.01,56.01,1200.0,45.7557,45.7557,45.7476,45.7476,1200.0
2014-11-20 11:25:00,56.02,56.03,56.01,56.03,3000.0,45.7557,45.7639,45.7476,45.7639,3000.0
2014-11-20 11:30:00,56.04,56.04,56.01,56.02,18100.0,45.7721,45.7721,45.7476,45.7557,18100.0
2014-11-20 11:35:00,56.01,56.02,55.98,55.98,4400.0,45.7476,45.7557,45.7231,45.7231,4400.0
2014-11-20 11:40:00,55.98,56.0,55.97,55.97,3200.0,45.7231,45.7394,45.7149,45.7149,3200.0
2014-11-20 11:45:00,55.97,55.97,55.97,55.97,7700.0,45.7149,45.7149,45.7149,45.7149,7700.0
2014-11-20 11:50:00,55.98,55.98,55.97,55.97,400.0,45.7231,45.7231,45.7149,45.7149,400.0
2014-11-20 11:55:00,55.97,55.97,55.94,55.96,21300.0,45.7149,45.7149,45.6904,45.7067,21300.0
2014-11-20 12:00:00,55.95,55.96,55.94,55.96,14900.0,45.6986,45.7067,45.6904,45.7067,14900.0
2014-11-20 12:05:00,55.95,55.96,55.95,55.95,400.0,45.6986,45.7067,45.6986,45.6986,400.0
2014-11-20 12:10:00,55.96,55.96,55.95,55.96,10100.0,45.7067,45.7067,45.6986,45.7067,10100.0
2014-11-20 12:15:00,55.96,55.97,55.95,55.96,22800.0,45.7067,45.7149,45.6986,45.7067,22800.0
2014-11-20 12:20:00,55.96,55.97,55.95,55.97,4000.0,45.7067,45.7149,45.6986,45.7149,4000.0
2014-11-20 12:25:00,55.98,55.99,55.98,55.99,4900.0,45.7231,45.7312,45.7231,45.7312,4900.0
2014-11-20 12:30:00,55.99,56.01,55.99,56.0,2800.0,45.7312,45.7476,45.7312,45.7394,2800.0
2014-11-20 12:35:00,56.01,56.01,56.0,56.01,1800.0,45.7476,45.7476,45.7394,45.7476,1800.0
2014-11-20 12:40:00,56.01,56.01,55.99,56.0,5600.0,45.7476,45.7476,45.7312,45.7394,5600.0
2014-11-20 12:45:00,56.0,56.0,55.99,56.0,3600.0,45.7394,45.7394,45.7312,45.7394,3600.0
2014-11-20 12:50:00,55.99,56.01,55.99,56.01,8500.0,45.7312,45.7476,45.7312,45.7476,8500.0
2014-11-20 12:55:00,56.0,56.0,55.97,55.98,29100.0,45.7394,45.7394,45.7149,45.7231,29100.0
2014-11-20 13:00:00,55.99,56.04,55.98,56.04,12000.0,45.7312,45.7721,45.7231,45.7721,12000.0
2014-11-20 13:05:00,56.04,56.04,56.01,56.02,11200.0,45.7721,45.7721,45.7476,45.7557,11200.0
2014-11-20 13:10:00,56.01,56.03,56.01,56.03,4200.0,45.7476,45.7639,45.7476,45.7639,4200.0
2014-11-20 13:15:00,56.04,56.04,56.02,56.03,11000.0,45.7721,45.7721,45.7557,45.7639,11000.0
2014-11-20 13:20:00,56.02,56.03,56.02,56.03,1100.0,45.7557,45.7639,45.7557,45.7639,1100.0
2014-11-20 13:25:00,56.02,56.06,56.02,56.06,2900.0,45.7557,45.7884,45.7557,45.7884,2900.0
2014-11-20 13:30:00,56.06,56.07,56.06,56.07,2100.0,45.7884,45.7966,45.7884,45.7966,2100.0
2014-11-20 13:35:00,56.07,56.09,56.06,56.09,6300.0,45.7966,45.8129,45.7884,45.8129,6300.0
2014-11-20 13:40:00,56.1,56.11,56.1,56.11,2400.0,45.8211,45.8292,45.8211,45.8292,2400.0
2014-11-20 13:45:00,56.11,56.11,56.1,56.11,1000.0,45.8292,45.8292,45.8211,45.8292,1000.0
2014-11-20 13:50:00,56.11,56.11,56.1,56.1,700.0,45.8292,45.8292,45.8211,45.8211,700.0
2014-11-20 13:55:00,56.11,56.11,56.1,56.11,2000.0,45.8292,45.8292,45.8211,45.8292,2000.0
2014-11-20 14:00:00,56.11,56.12,56.11,56.11,5600.0,45.8292,45.8374,45.8292,45.8292,5600.0
2014-11-20 14:05:00,56.11,56.11,56.1,56.1,2000.0,45.8292,45.8292,45.8211,45.8211,2000.0
2014-11-20 14:10:00,56.1,56.11,56.1,56.11,2900.0,45.8211,45.8292,45.8211,45.8292,2900.0
2014-11-20 14:15:00,56.1,56.12,56.1,56.11,4900.0,45.8211,45.8374,45.8211,45.8292,4900.0
2014-11-20 14:20:00,56.11,56.12,56.1,56.1,6500.0,45.8292,45.8374,45.8211,45.8211,6500.0
2014-11-20 14:25:00,56.1,56.11,56.1,56.11,17000.0,45.8211,45.8292,45.8211,45.8292,17000.0
2014-11-20 14:30:00,56.11,56.11,56.09,56.09,4100.0,45.8292,45.8292,45.8129,45.8129,4100.0
2014-11-20 14:35:00,56.09,56.1,56.08,56.08,5400.0,45.8129,45.8211,45.8047,45.8047,5400.0
2014-11-20 14:40:00,56.08,56.1,56.08,56.09,5000.0,45.8047,45.8211,45.8047,45.8129,5000.0
2014-11-20 14:45:00,56.1,56.11,56.1,56.11,6100.0,45.8211,45.8292,45.8211,45.8292,6100.0
2014-11-20 14:50:00,56.11,56.11,56.1,56.11,3200.0,45.8292,45.8292,45.8211,45.8292,3200.0
2014-11-20 14:55:00,56.11,56.12,56.1,56.11,12600.0,45.8292,45.8374,45.8211,45.8292,12600.0
2014-11-20 15:00:00,56.1,56.11,56.08,56.08,15100.0,45.8211,45.8292,45.8047,45.8047,15100.0
2014-11-20 15:05:00,56.07,56.08,56.03,56.05,27300.0,45.7966,45.8047,45.7639,45.7802,27300.0
2014-11-20 15:10:00,56.05,56.07,56.05,56.07,12000.0,45.7802,45.7966,45.7802,45.7966,12000.0
2014-11-20 15:15:00,56.08,56.09,56.05,56.05,10100.0,45.8047,45.8129,45.7802,45.7802,10100.0
2014-11-20 15:20:00,56.06,56.1,56.03,56.05,23900.0,45.7884,45.8211,45.7639,45.7802,23900.0
2014-11-20 15:25:00,56.05,56.11,56.04,56.11,16600.0,45.7802,45.8292,45.7721,45.8292,16600.0
2014-11-20 15:30:00,56.1,56.11,56.1,56.1,16500.0,45.8211,45.8292,45.8211,45.8211,16500.0
2014-11-20 15:35:00,56.09,56.1,56.08,56.1,15500.0,45.8129,45.8211,45.8047,45.8211,15500.0
2014-11-20 15:40:00,56.1,56.11,56.07,56.09,87200.0,45.8211,45.8292,45.7966,45.8129,87200.0
2014-11-20 15:45:00,56.09,56.09,56.03,56.04,66000.0,45.8129,45.8129,45.7639,45.7721,66000.0
2014-11-20 15:50:00,56.04,56.06,56.03,56.05,24300.0,45.7721,45.7884,45.7639,45.7802,24300.0
2014-11-20 15:55:00,56.04,56.05,56.0,56.01,202900.0,45.7721,45.7802,45.7394,45.7476,202900.0
2014-11-21 09:30:00,56.71,56.71,56.56,56.65,248600.0,46.3193,46.3193,46.1968,46.2703,248600.0
2014-11-21 09:35:00,56.64,56.66,56.58,56.64,118100.0,46.2621,46.2785,46.2131,46.2621,118100.0
2014-11-21 09:40:00,56.64,56.66,56.61,56.66,99300.0,46.2621,46.2785,46.2376,46.2785,99300.0
2014-11-21 09:45:00,56.66,56.66,56.64,56.66,39700.0,46.2785,46.2785,46.2621,46.2785,39700.0
2014-11-21 09:50:00,56.66,56.68,56.65,56.67,84800.0,46.2785,46.2948,46.2703,46.2866,84800.0
2014-11-21 09:55:00,56.67,56.7,56.66,56.7,167600.0,46.2866,46.3111,46.2785,46.3111,167600.0
2014-11-21 10:00:00,56.7,56.7,56.67,56.68,90300.0,46.3111,46.3111,46.2866,46.2948,90300.0
2014-11-21 10:05:00,56.68,56.68,56.66,56.67,53200.0,46.2948,46.2948,46.2785,46.2866,53200.0
2014-11-21 10:10:00,56.67,56.67,56.64,56.67,23400.0,46.2866,46.2866,46.2621,46.2866,23400.0
2014-11-21 10:15:00,56.67,56.67,56.64,56.65,18700.0,46.2866,46.2866,46.2621,46.2703,18700.0
2014-11-21 10:20:00,56.66,56.66,56.64,56.66,35200.0,46.2785,46.2785,46.2621,46.2785,35200.0
2014-11-21 10:25:00,56.66,56.67,56.65,56.66,40400.0,46.2785,46.2866,46.2703,46.2785,40400.0
2014-11-21 10:30:00,56.66,56.66,56.64,56.64,25700.0,46.2785,46.2785,46.2621,46.2621,25700.0
2014-11-21 10:35:00,56.63,56.66,56.62,56.65,31500.0,46.254,46.2785,46.2458,46.2703,31500.0
2014-11-21 10:40:00,56.65,56.65,56.63,56.64,17600.0,46.2703,46.2703,46.254,46.2621,17600.0
2014-11-21 10:45:00,56.65,56.67,56.64,56.65,24700.0,46.2703,46.2866,46.2621,46.2703,24700.0
2014-11-21 10:50:00,56.65,56.66,56.63,56.65,39800.0,46.2703,46.2785,46.254,46.2703,39800.0
2014-11-21 10:55:00,56.65,56.65,56.63,56.63,24600.0,46.2703,46.2703,46.254,46.254,24600.0
2014-11-21 11:00:00,56.63,56.64,56.61,56.63,14700.0,46.254,46.2621,46.2376,46.254,14700.0
2014-11-21 11:05:00,56.62,56.62,56.58,56.62,34900.0,46.2458,46.2458,46.2131,46.2458,34900.0
2014-11-21 11:10:00,56.62,56.63,56.61,56.63,1900.0,46.2458,46.254,46.2376,46.254,1900.0
2014-11-21 11:15:00,56.62,56.64,56.62,56.64,7300.0,46.2458,46.2621,46.2458,46.2621,7300.0
2014-11-21 11:20:00,56.64,56.64,56.61,56.61,26300.0,46.2621,46.2621,46.2376,46.2376,26300.0
2014-11-21 11:25:00,56.61,56.62,56.61,56.61,3000.0,46.2376,46.2458,46.2376,46.2376,3000.0
2014-11-21 11:30:00,56.61,56.61,56.59,56.6,13000.0,46.2376,46.2376,46.2213,46.2295,13000.0
2014-11-21 11:35:00,56.59,56.59,56.56,56.57,14800.0,46.2213,46.2213,46.1968,46.205,14800.0
2014-11-21 11:40:00,56.57,56.57,56.54,56.54,25300.0,46.205,46.205,46.1805,46.1805,25300.0
2014-11-21 11:45:00,56.55,56.56,56.54,56.55,6100.0,46.1886,46.1968,46.1805,46.1886,6100.0
2014-11-21 11:50:00,56.55,56.56,56.53,56.53,39300.0,46.1886,46.1968,46.1723,46.1723,39300.0
2014-11-21 11:55:00,56.54,56.55,56.53,56.55,25000.0,46.1805,46.1886,46.1723,46.1886,25000.0
2014-11-21 12:00:00,56.55,56.56,56.54,56.56,34200.0,46.1886,46.1968,46.1805,46.1968,34200.0
2014-11-21 12:05:00,56.55,56.56,56.55,56.55,13900.0,46.1886,46.1968,46.1886,46.1886,13900.0
2014-11-21 12:10:00,56.55,56.56,56.54,56.54,54900.0,46.1886,46.1968,46.1805,46.1805,54900.0
2014-11-21 12:15:00,56.53,56.53,56.51,56.51,12500.0,46.1723,46.1723,46.156,46.156,12500.0
2014-11-21 12:20:00,56.5,56.5,56.47,56.49,9000.0,46.1478,46.1478,46.1233,46.1396,9000.0
2014-11-21 12:25:00,56.49,56.49,56.48,56.49,2000.0,46.1396,46.1396,46.1315,46.1396,2000.0
2014-11-21 12:30:00,56.48,56.49,56.47,56.47,17600.0,46.1315,46.1396,46.1233,46.1233,17600.0
2014-11-21 12:35:00,56.47,56.5,56.47,56.5,2700.0,46.1233,46.1478,46.1233,46.1478,2700.0
2014-11-21 12:40:00,56.5,56.51,56.49,56.49,6300.0,46.1478,46.156,46.1396,46.1396,6300.0
2014-11-21 12:45:00,56.48,56.49,56.48,56.49,2000.0,46.1315,46.1396,46.1315,46.1396,2000.0
2014-11-21 12:50:00,56.49,56.51,56.49,56.51,8200.0,46.1396,46.156,46.1396,46.156,8200.0
2014-11-21 12:55:00,56.49,56.5,56.47,56.49,3600.0,46.1396,46.1478,46.1233,46.1396,3600.0
2014-11-21 13:00:00,56.5,56.5,56.47,56.48,6100.0,46.1478,46.1478,46.1233,46.1315,6100.0
2014-11-21 13:05:00,56.47,56.48,56.45,56.46,18600.0,46.1233,46.1315,46.1069,46.1151,18600.0
2014-11-21 13:10:00,56.47,56.49,56.43,56.45,16100.0,46.1233,46.1396,46.0906,46.1069,16100.0
2014-11-21 13:15:00,56.45,56.45,56.43,56.43,13900.0,46.1069,46.1069,46.0906,46.0906,13900.0
2014-11-21 13:20:00,56.43,56.44,56.43,56.44,7800.0,46.0906,46.0988,46.0906,46.0988,7800.0
2014-11-21 13:25:00,56.44,56.46,56.43,56.45,22900.0,46.0988,46.1151,46.0906,46.1069,22900.0
2014-11-21 13:30:00,56.45,56.49,56.44,56.49,35200.0,46.1069,46.1396,46.0988,46.1396,35200.0
2014-11-21 13:35:00,56.49,56.52,56.48,56.51,32800.0,46.1396,46.1641,46.1315,46.156,32800.0
2014-11-21 13:40:00,56.51,56.51,56.51,56.51,100.0,46.156,46.156,46.156,46.156,100.0
2014-11-21 13:45:00,56.52,56.53,56.51,56.52,14100.0,46.1641,46.1723,46.156,46.1641,14100.0
2014-11-21 13:50:00,56.51,56.55,56.51,56.55,15600.0,46.156,46.1886,46.156,46.1886,15600.0
2014-11-21 13:55:00,56.54,56.55,56.54,56.54,22100.0,46.1805,46.1886,46.1805,46.1805,22100.0
2014-11-21 14:00:00,56.55,56.57,56.54,56.55,50500.0,46.1886,46.205,46.1805,46.1886,50500.0
2014-11-21 14:05:00,56.55,56.58,56.53,56.56,125200.0,46.1886,46.2131,46.1723,46.1968,125200.0
2014-11-21 14:10:00,56.56,56.58,56.55,56.56,22600.0,46.1968,46.2131,46.1886,46.1968,22600.0
2014-11-21 14:15:00,56.56,56.57,56.55,56.56,6200.0,46.1968,46.205,46.1886,46.1968,6200.0
2014-11-21 14:20:00,56.56,56.56,56.53,56.53,14800.0,46.1968,46.1968,46.1723,46.1723,14800.0
2014-11-21 14:25:00,56.53,56.55,56.52,56.55,20100.0,46.1723,46.1886,46.1641,46.1886,20100.0
2014-11-21 14:30:00,56.55,56.57,56.52,56.57,11500.0,46.1886,46.205,46.1641,46.205,11500.0
2014-11-21 14:35:00,56.57,56.58,56.55,56.56,18000.0,46.205,46.2131,46.1886,46.1968,18000.0
2014-11-21 14:40:00,56.56,56.59,56.56,56.59,20300.0,46.1968,46.2213,46.1968,46.2213,20300.0
2014-11-21 14:45:00,56.6,56.6,56.57,56.59,29400.0,46.2295,46.2295,46.205,46.2213,29400.0
2014-11-21 14:50:00,56.58,56.61,56.58,56.61,6800.0,46.2131,46.2376,46.2131,46.2376,6800.0
2014-11-21 14:55:00,56.61,56.63,56.6,56.63,43500.0,46.2376,46.254,46.2295,46.254,43500.0
2014-11-21 15:00:00,56.63,56.69,56.63,56.68,56100.0,46.254,46.303,46.254,46.2948,56100.0
2014-11-21 15:05:00,56.68,56.71,56.65,56.7,89900.0,46.2948,46.3193,46.2703,46.3111,89900.0
2014-11-21 15:10:00,56.7,56.72,56.7,56.71,37400.0,46.3111,46.3275,46.3111,46.3193,37400.0
2014-11-21 15:15:00,56.71,56.71,56.66,56.68,27800.0,46.3193,46.3193,46.2785,46.2948,27800.0
2014-11-21 15:20:00,56.68,56.69,56.67,56.68,35900.0,46.2948,46.303,46.2866,46.2948,35900.0
2014-11-21 15:25:00,56.68,56.72,56.68,56.72,25900.0,46.2948,46.3275,46.2948,46.3275,25900.0
2014-11-21 15:30:00,56.72,56.75,56.71,56.75,34100.0,46.3275,46.352,46.3193,46.352,34100.0
2014-11-21 15:35:00,56.76,56.77,56.74,56.74,39400.0,46.3601,46.3683,46.3438,46.3438,39400.0
2014-11-21 15:40:00,56.75,56.75,56.74,56.75,34900.0,46.352,46.352,46.3438,46.352,34900.0
2014-11-21 15:45:00,56.74,56.75,56.71,56.71,51600.0,46.3438,46.352,46.3193,46.3193,51600.0
2014-11-21 15:50:00,56.71,56.73,56.69,56.69,87000.0,46.3193,46.3356,46.303,46.303,87000.0
2014-11-21 15:55:00,56.7,56.81,56.69,56.8,411300.0,46.3111,46.401,46.303,46.3928,411300.0
2014-11-24 09:30:00,56.87,56.88,56.67,56.68,64400.0,46.45,46.4582,46.2866,46.2948,64400.0
2014-11-24 09:35:00,56.68,56.69,56.63,56.63,74200.0,46.2948,46.303,46.254,46.254,74200.0
2014-11-24 09:40:00,56.63,56.64,56.57,56.58,46500.0,46.254,46.2621,46.205,46.2131,46500.0
2014-11-24 09:45:00,56.58,56.59,56.58,56.58,17600.0,46.2131,46.2213,46.2131,46.2131,17600.0
2014-11-24 09:50:00,56.58,56.59,56.56,56.57,30000.0,46.2131,46.2213,46.1968,46.205,30000.0
2014-11-24 09:55:00,56.57,56.59,56.57,56.59,21500.0,46.205,46.2213,46.205,46.2213,21500.0
2014-11-24 10:00:00,56.6,56.63,56.6,56.63,26700.0,46.2295,46.254,46.2295,46.254,26700.0
2014-11-24 10:05:00,56.63,56.64,56.6,56.62,43800.0,46.254,46.2621,46.2295,46.2458,43800.0
2014-11-24 10:10:00,56.62,56.64,56.62,56.64,10900.0,46.2458,46.2621,46.2458,46.2621,10900.0
2014-11-24 10:15:00,56.65,56.67,56.65,56.66,27000.0,46.2703,46.2866,46.2703,46.2785,27000.0
2014-11-24 10:20:00,56.67,56.7,56.66,56.67,44200.0,46.2866,46.3111,46.2785,46.2866,44200.0
2014-11-24 10:25:00,56.67,56.68,56.65,56.67,34200.0,46.2866,46.2948,46.2703,46.2866,34200.0
2014-11-24 10:30:00,56.67,56.72,56.67,56.71,24800.0,46.2866,46.3275,46.2866,46.3193,24800.0
2014-11-24 10:35:00,56.71,56.74,56.71,56.71,29000.0,46.3193,46.3438,46.3193,46.3193,29000.0
2014-11-24 10:40:00,56.72,56.73,56.71,56.71,10900.0,46.3275,46.3356,46.3193,46.3193,10900.0
2014-11-24 10:45:00,56.7,56.71,56.69,56.69,17900.0,46.3111,46.3193,46.303,46.303,17900.0
2014-11-24 10:50:00,56.69,56.7,56.67,56.67,3800.0,46.303,46.3111,46.2866,46.2866,3800.0
2014-11-24 10:55:00,56.67,56.7,56.66,56.7,14300.0,46.2866,46.3111,46.2785,46.3111,14300.0
2014-11-24 11:00:00,56.7,56.71,56.69,56.7,5000.0,46.3111,46.3193,46.303,46.3111,5000.0
2014-11-24 11:05:00,56.7,56.71,56.68,56.68,7900.0,46.3111,46.3193,46.2948,46.2948,7900.0
2014-11-24 11:10:00,56.68,56.7,56.68,56.7,9400.0,46.2948,46.3111,46.2948,46.3111,9400.0
2014-11-24 11:15:00,56.69,56.7,56.67,56.69,12800.0,46.303,46.3111,46.2866,46.303,12800.0
2014-11-24 11:20:00,56.68,56.71,56.67,56.7,25500.0,46.2948,46.3193,46.2866,46.3111,25500.0
2014-11-24 11:25:00,56.71,56.72,56.71,56.72,3600.0,46.3193,46.3275,46.3193,46.3275,3600.0
2014-11-24 11:30:00,56.72,56.75,56.72,56.73,11100.0,46.3275,46.352,46.3275,46.3356,11100.0
2014-11-24 11:35:00,56.72,56.73,56.72,56.72,3300.0,46.3275,46.3356,46.3275,46.3275,3300.0
2014-11-24 11:40:00,56.72,56.73,56.72,56.72,1500.0,46.3275,46.3356,46.3275,46.3275,1500.0
2014-11-24 11:45:00,56.72,56.73,56.72,56.73,3600.0,46.3275,46.3356,46.3275,46.3356,3600.0
2014-11-24 11:50:00,56.72,56.72,56.71,56.72,4300.0,46.3275,46.3275,46.3193,46.3275,4300.0
2014-11-24 11:55:00,56.71,56.72,56.71,56.71,3000.0,46.3193,46.3275,46.3193,46.3193,3000.0
2014-11-24 12:00:00,56.71,56.72,56.71,56.71,1100.0,46.3193,46.3275,46.3193,46.3193,1100.0
2014-11-24 12:05:00,56.71,56.72,56.71,56.72,1600.0,46.3193,46.3275,46.3193,46.3275,1600.0
2014-11-24 12:10:00,56.71,56.72,56.69,56.72,12100.0,46.3193,46.3275,46.303,46.3275,12100.0
2014-11-24 12:15:00,56.72,56.72,56.71,56.71,900.0,46.3275,46.3275,46.3193,46.3193,900.0
2014-11-24 12:20:00,56.71,56.73,56.71,56.73,7700.0,46.3193,46.3356,46.3193,46.3356,7700.0
2014-11-24 12:25:00,56.74,56.75,56.72,56.72,7700.0,46.3438,46.352,46.3275,46.3275,7700.0
2014-11-24 12:30:00,56.72,56.73,56.69,56.69,7500.0,46.3275,46.3356,46.303,46.303,7500.0
2014-11-24 12:35:00,56.7,56.7,56.67,56.69,18200.0,46.3111,46.3111,46.2866,46.303,18200.0
2014-11-24 12:40:00,56.69,56.69,56.68,56.69,1300.0,46.303,46.303,46.2948,46.303,1300.0
2014-11-24 12:45:00,56.69,56.69,56.68,56.69,21500.0,46.303,46.303,46.2948,46.303,21500.0
2014-11-24 12:50:00,56.7,56.7,56.69,56.7,3000.0,46.3111,46.3111,46.303,46.3111,3000.0
2014-11-24 12:55:00,56.69,56.7,56.68,56.7,6700.0,46.303,46.3111,46.2948,46.3111,6700.0
2014-11-24 13:00:00,56.7,56.7,56.69,56.69,1200.0,46.3111,46.3111,46.303,46.303,1200.0
2014-11-24 13:05:00,56.69,56.7,56.69,56.69,3100.0,46.303,46.3111,46.303,46.303,3100.0
2014-11-24 13:10:00,56.68,56.69,56.67,56.69,4000.0,46.2948,46.303,46.2866,46.303,4000.0
2014-11-24 13:15:00,56.69,56.7,56.68,56.68,11500.0,46.303,46.3111,46.2948,46.2948,11500.0
2014-11-24 13:20:00,56.69,56.73,56.69,56.73,20300.0,46.303,46.3356,46.303,46.3356,20300.0
2014-11-24 13:25:00,56.73,56.73,56.72,56.72,2200.0,46.3356,46.3356,46.3275,46.3275,2200.0
2014-11-24 13:30:00,56.72,56.73,56.72,56.72,1400.0,46.3275,46.3356,46.3275,46.3275,1400.0
2014-11-24 13:35:00,56.72,56.73,56.72,56.72,2000.0,46.3275,46.3356,46.3275,46.3275,2000.0
2014-11-24 13:40:00,56.72,56.73,56.71,56.72,4200.0,46.3275,46.3356,46.3193,46.3275,4200.0
2014-11-24 13:45:00,56.71,56.72,56.7,56.7,3000.0,46.3193,46.3275,46.3111,46.3111,3000.0
2014-11-24 13:50:00,56.7,56.71,56.7,56.7,7000.0,46.3111,46.3193,46.3111,46.3111,7000.0
2014-11-24 13:55:00,56.7,56.7,56.7,56.7,1500.0,46.3111,46.3111,46.3111,46.3111,1500.0
2014-11-24 14:00:00,56.71,56.73,56.71,56.73,11700.0,46.3193,46.3356,46.3193,46.3356,11700.0
2014-11-24 14:05:00,56.73,56.73,56.72,56.72,1900.0,46.3356,46.3356,46.3275,46.3275,1900.0
2014-11-24 14:10:00,56.73,56.73,56.72,56.72,2900.0,46.3356,46.3356,46.3275,46.3275,2900.0
2014-11-24 14:15:00,56.73,56.76,56.73,56.75,3800.0,46.3356,46.3601,46.3356,46.352,3800.0
2014-11-24 14:20:00,56.76,56.76,56.75,56.75,1300.0,46.3601,46.3601,46.352,46.352,1300.0
2014-11-24 14:25:00,56.76,56.77,56.75,56.77,9300.0,46.3601,46.3683,46.352,46.3683,9300.0
2014-11-24 14:30:00,56.76,56.77,56.76,56.77,1800.0,46.3601,46.3683,46.3601,46.3683,1800.0
2014-11-24 14:35:00,56.76,56.76,56.72,56.73,27500.0,46.3601,46.3601,46.3275,46.3356,27500.0
2014-11-24 14:40:00,56.73,56.74,56.73,56.74,8500.0,46.3356,46.3438,46.3356,46.3438,8500.0
2014-11-24 14:45:00,56.74,56.74,56.72,56.74,15300.0,46.3438,46.3438,46.3275,46.3438,15300.0
2014-11-24 14:50:00,56.74,56.74,56.72,56.74,3900.0,46.3438,46.3438,46.3275,46.3438,3900.0
2014-11-24 14:55:00,56.74,56.74,56.73,56.74,2400.0,46.3438,46.3438,46.3356,46.3438,2400.0
2014-11-24 15:00:00,56.73,56.74,56.72,56.72,11400.0,46.3356,46.3438,46.3275,46.3275,11400.0
2014-11-24 15:05:00,56.72,56.74,56.72,56.74,4700.0,46.3275,46.3438,46.3275,46.3438,4700.0
2014-11-24 15:10:00,56.74,56.76,56.73,56.73,12900.0,46.3438,46.3601,46.3356,46.3356,12900.0
2014-11-24 15:15:00,56.74,56.76,56.73,56.73,2900.0,46.3438,46.3601,46.3356,46.3356,2900.0
2014-11-24 15:20:00,56.73,56.76,56.73,56.76,9500.0,46.3356,46.3601,46.3356,46.3601,9500.0
2014-11-24 15:25:00,56.76,56.77,56.75,56.76,7800.0,46.3601,46.3683,46.352,46.3601,7800.0
2014-11-24 15:30:00,56.76,56.76,56.73,56.73,26100.0,46.3601,46.3601,46.3356,46.3356,26100.0
2014-11-24 15:35:00,56.74,56.76,56.73,56.76,12900.0,46.3438,46.3601,46.3356,46.3601,12900.0
2014-11-24 15:40:00,56.76,56.8,56.75,56.8,9400.0,46.3601,46.3928,46.352,46.3928,9400.0
2014-11-24 15:45:00,56.8,56.83,56.78,56.79,39500.0,46.3928,46.4173,46.3765,46.3847,39500.0
2014-11-24 15:50:00,56.79,56.86,56.78,56.84,88200.0,46.3847,46.4418,46.3765,46.4255,88200.0
2014-11-24 15:55:00,56.85,56.86,56.82,56.83,100900.0,46.4337,46.4418,46.4092,46.4173,100900.0
2014-11-25 09:30:00,56.87,56.93,56.82,56.89,65800.0,46.45,46.499,46.4092,46.4663,65800.0
2014-11-25 09:35:00,56.9,56.94,56.88,56.93,54600.0,46.4745,46.5072,46.4582,46.499,54600.0
2014-11-25 09:40:00,56.92,56.92,56.89,56.91,42400.0,46.4908,46.4908,46.4663,46.4827,42400.0
2014-11-25 09:45:00,56.92,56.95,56.91,56.93,12300.0,46.4908,46.5153,46.4827,46.499,12300.0
2014-11-25 09:50:00,56.92,56.95,56.91,56.93,11500.0,46.4908,46.5153,46.4827,46.499,11500.0
2014-11-25 09:55:00,56.92,56.96,56.92,56.95,15800.0,46.4908,46.5235,46.4908,46.5153,15800.0
2014-11-25 10:00:00,56.94,56.96,56.91,56.94,30900.0,46.5072,46.5235,46.4827,46.5072,30900.0
2014-11-25 10:05:00,56.93,56.98,56.9,56.97,15800.0,46.499,46.5398,46.4745,46.5317,15800.0
2014-11-25 10:10:00,56.96,56.97,56.92,56.94,16400.0,46.5235,46.5317,46.4908,46.5072,16400.0
2014-11-25 10:15:00,56.93,56.93,56.9,56.91,16700.0,46.499,46.499,46.4745,46.4827,16700.0
2014-11-25 10:20:00,56.9,56.91,56.87,56.89,23700.0,46.4745,46.4827,46.45,46.4663,23700.0
2014-11-25 10:25:00,56.88,56.91,56.87,56.91,35900.0,46.4582,46.4827,46.45,46.4827,35900.0
2014-11-25 10:30:00,56.91,56.91,56.88,56.88,4000.0,46.4827,46.4827,46.4582,46.4582,4000.0
2014-11-25 10:35:00,56.88,56.88,56.84,56.86,7100.0,46.4582,46.4582,46.4255,46.4418,7100.0
2014-11-25 10:40:00,56.85,56.87,56.85,56.86,15100.0,46.4337,46.45,46.4337,46.4418,15100.0
2014-11-25 10:45:00,56.85,56.88,56.84,56.84,34000.0,46.4337,46.4582,46.4255,46.4255,34000.0
2014-11-25 10:50:00,56.84,56.86,56.82,56.84,18700.0,46.4255,46.4418,46.4092,46.4255,18700.0
2014-11-25 10:55:00,56.84,56.84,56.83,56.83,12500.0,46.4255,46.4255,46.4173,46.4173,12500.0
2014-11-25 11:00:00,56.83,56.86,56.83,56.85,12200.0,46.4173,46.4418,46.4173,46.4337,12200.0
2014-11-25 11:05:00,56.85,56.87,56.84,56.85,55800.0,46.4337,46.45,46.4255,46.4337,55800.0
2014-11-25 11:10:00,56.84,56.87,56.84,56.87,15200.0,46.4255,46.45,46.4255,46.45,15200.0
2014-11-25 11:15:00,56.87,56.87,56.85,56.86,10300.0,46.45,46.45,46.4337,46.4418,10300.0
2014-11-25 11:20:00,56.86,56.86,56.83,56.83,28800.0,46.4418,46.4418,46.4173,46.4173,28800.0
2014-11-25 11:25:00,56.84,56.84,56.82,56.83,60900.0,46.4255,46.4255,46.4092,46.4173,60900.0
2014-11-25 11:30:00,56.82,56.87,56.82,56.86,39000.0,46.4092,46.45,46.4092,46.4418,39000.0
2014-11-25 11:35:00,56.85,56.87,56.84,56.85,17100.0,46.4337,46.45,46.4255,46.4337,17100.0
2014-11-25 11:40:00,56.86,56.88,56.85,56.87,5800.0,46.4418,46.4582,46.4337,46.45,5800.0
2014-11-25 11:45:00,56.87,56.88,56.86,56.88,8700.0,46.45,46.4582,46.4418,46.4582,8700.0
2014-11-25 11:50:00,56.87,56.87,56.86,56.87,1600.0,46.45,46.45,46.4418,46.45,1600.0
2014-11-25 11:55:00,56.87,56.88,56.85,56.88,15900.0,46.45,46.4582,46.4337,46.4582,15900.0
2014-11-25 12:00:00,56.89,56.89,56.86,56.87,8600.0,46.4663,46.4663,46.4418,46.45,8600.0
2014-11-25 12:05:00,56.87,56.88,56.86,56.88,4800.0,46.45,46.4582,46.4418,46.4582,4800.0
2014-11-25 12:10:00,56.88,56.89,56.87,56.87,4000.0,46.4582,46.4663,46.45,46.45,4000.0
2014-11-25 12:15:00,56.88,56.88,56.87,56.88,2500.0,46.4582,46.4582,46.45,46.4582,2500.0
2014-11-25 12:20:00,56.88,56.89,56.87,56.89,11400.0,46.4582,46.4663,46.45,46.4663,11400.0
2014-11-25 12:25:00,56.89,56.89,56.88,56.89,1500.0,46.4663,46.4663,46.4582,46.4663,1500.0
2014-11-25 12:30:00,56.88,56.89,56.88,56.89,1400.0,46.4582,46.4663,46.4582,46.4663,1400.0
2014-11-25 12:35:00,56.89,56.9,56.87,56.88,10600.0,46.4663,46.4745,46.45,46.4582,10600.0
2014-11-25 12:40:00,56.89,56.93,56.89,56.91,5800.0,46.4663,46.499,46.4663,46.4827,5800.0
2014-11-25 12:45:00,56.91,56.91,56.89,56.9,2200.0,46.4827,46.4827,46.4663,46.4745,2200.0
2014-11-25 12:50:00,56.89,56.9,56.86,56.87,9500.0,46.4663,46.4745,46.4418,46.45,9500.0
2014-11-25 12:55:00,56.86,56.87,56.82,56.82,11200.0,46.4418,46.45,46.4092,46.4092,11200.0
2014-11-25 13:00:00,56.83,56.85,56.83,56.85,14500.0,46.4173,46.4337,46.4173,46.4337,14500.0
2014-11-25 13:05:00,56.84,56.86,56.84,56.85,6700.0,46.4255,46.4418,46.4255,46.4337,6700.0
2014-11-25 13:10:00,56.85,56.86,56.84,56.86,4800.0,46.4337,46.4418,46.4255,46.4418,4800.0
2014-11-25 13:15:00,56.86,56.86,56.85,56.85,1500.0,46.4418,46.4418,46.4337,46.4337,1500.0
2014-11-25 13:20:00,56.86,56.87,56.85,56.87,2200.0,46.4418,46.45,46.4337,46.45,2200.0
2014-11-25 13:25:00,56.87,56.87,56.86,56.87,2700.0,46.45,46.45,46.4418,46.45,2700.0
2014-11-25 13:30:00,56.86,56.88,56.86,56.88,1500.0,46.4418,46.4582,46.4418,46.4582,1500.0
2014-11-25 13:35:00,56.88,56.88,56.87,56.88,1200.0,46.4582,46.4582,46.45,46.4582,1200.0
2014-11-25 13:40:00,56.88,56.88,56.86,56.88,4800.0,46.4582,46.4582,46.4418,46.4582,4800.0
2014-11-25 13:45:00,56.87,56.87,56.86,56.87,3900.0,46.45,46.45,46.4418,46.45,3900.0
2014-11-25 13:50:00,56.88,56.88,56.86,56.86,2100.0,46.4582,46.4582,46.4418,46.4418,2100.0
2014-11-25 13:55:00,56.86,56.87,56.86,56.87,800.0,46.4418,46.45,46.4418,46.45,800.0
2014-11-25 14:00:00,56.87,56.88,56.86,56.86,4000.0,46.45,46.4582,46.4418,46.4418,4000.0
2014-11-25 14:05:00,56.87,56.87,56.84,56.85,7600.0,46.45,46.45,46.4255,46.4337,7600.0
2014-11-25 14:10:00,56.86,56.88,56.86,56.87,2900.0,46.4418,46.4582,46.4418,46.45,2900.0
2014-11-25 14:15:00,56.87,56.88,56.85,56.86,2700.0,46.45,46.4582,46.4337,46.4418,2700.0
2014-11-25 14:20:00,56.86,56.86,56.85,56.86,11300.0,46.4418,46.4418,46.4337,46.4418,11300.0
2014-11-25 14:25:00,56.85,56.86,56.85,56.85,5700.0,46.4337,46.4418,46.4337,46.4337,5700.0
2014-11-25 14:30:00,56.85,56.86,56.83,56.84,8400.0,46.4337,46.4418,46.4173,46.4255,8400.0
2014-11-25 14:35:00,56.83,56.83,56.82,56.83,4500.0,46.4173,46.4173,46.4092,46.4173,4500.0
2014-11-25 14:40:00,56.82,56.83,56.81,56.83,10100.0,46.4092,46.4173,46.401,46.4173,10100.0
2014-11-25 14:45:00,56.82,56.82,56.79,56.8,50400.0,46.4092,46.4092,46.3847,46.3928,50400.0
2014-11-25 14:50:00,56.79,56.8,56.78,56.8,11600.0,46.3847,46.3928,46.3765,46.3928,11600.0
2014-11-25 14:55:00,56.8,56.85,56.8,56.85,11200.0,46.3928,46.4337,46.3928,46.4337,11200.0
2014-11-25 15:00:00,56.85,56.86,56.83,56.85,26700.0,46.4337,46.4418,46.4173,46.4337,26700.0
2014-11-25 15:05:00,56.84,56.86,56.82,56.82,17900.0,46.4255,46.4418,46.4092,46.4092,17900.0
2014-11-25 15:10:00,56.83,56.83,56.82,56.83,2700.0,46.4173,46.4173,46.4092,46.4173,2700.0
2014-11-25 15:15:00,56.83,56.85,56.83,56.83,5700.0,46.4173,46.4337,46.4173,46.4173,5700.0
2014-11-25 15:20:00,56.83,56.84,56.81,56.81,12400.0,46.4173,46.4255,46.401,46.401,12400.0
2014-11-25 15:25:00,56.81,56.83,56.81,56.82,9600.0,46.401,46.4173,46.401,46.4092,9600.0
2014-11-25 15:30:00,56.82,56.82,56.78,56.79,11000.0,46.4092,46.4092,46.3765,46.3847,11000.0
2014-11-25 15:35:00,56.79,56.79,56.77,56.78,63700.0,46.3847,46.3847,46.3683,46.3765,63700.0
2014-11-25 15:40:00,56.78,56.78,56.75,56.77,53100.0,46.3765,46.3765,46.352,46.3683,53100.0
2014-11-25 15:45:00,56.77,56.84,56.75,56.83,97800.0,46.3683,46.4255,46.352,46.4173,97800.0
2014-11-25 15:50:00,56.84,56.84,56.75,56.76,58600.0,46.4255,46.4255,46.352,46.3601,58600.0
2014-11-25 15:55:00,56.76,56.76,56.72,56.75,142600.0,46.3601,46.3601,46.3275,46.352,142600.0
2014-11-26 09:30:00,57.2,57.31,57.2,57.3,42400.0,46.7195,46.8094,46.7195,46.8012,42400.0
2014-11-26 09:35:00,57.29,57.33,57.27,57.3,58000.0,46.793,46.8257,46.7767,46.8012,58000.0
2014-11-26 09:40:00,57.29,57.31,57.26,57.31,52000.0,46.793,46.8094,46.7685,46.8094,52000.0
2014-11-26 09:45:00,57.31,57.36,57.3,57.34,39100.0,46.8094,46.8502,46.8012,46.8339,39100.0
2014-11-26 09:50:00,57.35,57.35,57.32,57.35,17800.0,46.842,46.842,46.8175,46.842,17800.0
2014-11-26 09:55:00,57.32,57.35,57.32,57.32,13500.0,46.8175,46.842,46.8175,46.8175,13500.0
2014-11-26 10:00:00,57.31,57.34,57.31,57.32,13000.0,46.8094,46.8339,46.8094,46.8175,13000.0
2014-11-26 10:05:00,57.31,57.36,57.31,57.35,56700.0,46.8094,46.8502,46.8094,46.842,56700.0
2014-11-26 10:10:00,57.35,57.41,57.34,57.39,94400.0,46.842,46.8911,46.8339,46.8747,94400.0
2014-11-26 10:15:00,57.4,57.41,57.39,57.4,16700.0,46.8829,46.8911,46.8747,46.8829,16700.0
2014-11-26 10:20:00,57.41,57.42,57.39,57.42,18300.0,46.8911,46.8992,46.8747,46.8992,18300.0
2014-11-26 10:25:00,57.42,57.42,57.41,57.42,5000.0,46.8992,46.8992,46.8911,46.8992,5000.0
2014-11-26 10:30:00,57.42,57.42,57.4,57.42,28900.0,46.8992,46.8992,46.8829,46.8992,28900.0
2014-11-26 10:35:00,57.42,57.43,57.41,57.41,9000.0,46.8992,46.9074,46.8911,46.8911,9000.0
2014-11-26 10:40:00,57.4,57.42,57.4,57.42,7700.0,46.8829,46.8992,46.8829,46.8992,7700.0
2014-11-26 10:45:00,57.41,57.41,57.4,57.41,5700.0,46.8911,46.8911,46.8829,46.8911,5700.0
2014-11-26 10:50:00,57.4,57.41,57.39,57.41,31200.0,46.8829,46.8911,46.8747,46.8911,31200.0
2014-11-26 10:55:00,57.41,57.43,57.41,57.41,11900.0,46.8911,46.9074,46.8911,46.8911,11900.0
2014-11-26 11:00:00,57.41,57.45,57.41,57.45,20800.0,46.8911,46.9237,46.8911,46.9237,20800.0
2014-11-26 11:05:00,57.44,57.45,57.42,57.43,11200.0,46.9156,46.9237,46.8992,46.9074,11200.0
2014-11-26 11:10:00,57.43,57.44,57.42,57.42,13600.0,46.9074,46.9156,46.8992,46.8992,13600.0
2014-11-26 11:15:00,57.42,57.43,57.41,57.42,6100.0,46.8992,46.9074,46.8911,46.8992,6100.0
2014-11-26 11:20:00,57.42,57.43,57.41,57.41,20500.0,46.8992,46.9074,46.8911,46.8911,20500.0
2014-11-26 11:25:00,57.41,57.43,57.41,57.43,13100.0,46.8911,46.9074,46.8911,46.9074,13100.0
2014-11-26 11:30:00,57.43,57.46,57.43,57.46,13100.0,46.9074,46.9319,46.9074,46.9319,13100.0
2014-11-26 11:35:00,57.46,57.48,57.46,57.48,45800.0,46.9319,46.9482,46.9319,46.9482,45800.0
2014-11-26 11:40:00,57.47,57.49,57.45,57.49,43400.0,46.9401,46.9564,46.9237,46.9564,43400.0
2014-11-26 11:45:00,57.49,57.5,57.49,57.5,7600.0,46.9564,46.9646,46.9564,46.9646,7600.0
2014-11-26 11:50:00,57.5,57.5,57.48,57.49,13900.0,46.9646,46.9646,46.9482,46.9564,13900.0
2014-11-26 11:55:00,57.49,57.49,57.46,57.46,12200.0,46.9564,46.9564,46.9319,46.9319,12200.0
2014-11-26 12:00:00,57.46,57.47,57.46,57.46,11700.0,46.9319,46.9401,46.9319,46.9319,11700.0
2014-11-26 12:05:00,57.47,57.48,57.45,57.46,14500.0,46.9401,46.9482,46.9237,46.9319,14500.0
2014-11-26 12:10:00,57.45,57.46,57.44,57.45,6000.0,46.9237,46.9319,46.9156,46.9237,6000.0
2014-11-26 12:15:00,57.44,57.45,57.43,57.44,4400.0,46.9156,46.9237,46.9074,46.9156,4400.0
2014-11-26 12:20:00,57.44,57.45,57.43,57.45,14400.0,46.9156,46.9237,46.9074,46.9237,14400.0
2014-11-26 12:25:00,57.44,57.45,57.44,57.44,6000.0,46.9156,46.9237,46.9156,46.9156,6000.0
2014-11-26 12:30:00,57.44,57.45,57.44,57.45,2100.0,46.9156,46.9237,46.9156,46.9237,2100.0
2014-11-26 12:35:00,57.45,57.45,57.44,57.45,1000.0,46.9237,46.9237,46.9156,46.9237,1000.0
2014-11-26 12:40:00,57.45,57.45,57.44,57.44,4300.0,46.9237,46.9237,46.9156,46.9156,4300.0
2014-11-26 12:45:00,57.45,57.46,57.44,57.46,24900.0,46.9237,46.9319,46.9156,46.9319,24900.0
2014-11-26 12:50:00,57.46,57.46,57.45,57.46,2000.0,46.9319,46.9319,46.9237,46.9319,2000.0
2014-11-26 12:55:00,57.46,57.46,57.45,57.45,8600.0,46.9319,46.9319,46.9237,46.9237,8600.0
2014-11-26 13:00:00,57.46,57.46,57.45,57.46,11700.0,46.9319,46.9319,46.9237,46.9319,11700.0
2014-11-26 13:05:00,57.46,57.47,57.46,57.47,10300.0,46.9319,46.9401,46.9319,46.9401,10300.0
2014-11-26 13:10:00,57.47,57.47,57.46,57.47,6200.0,46.9401,46.9401,46.9319,46.9401,6200.0
2014-11-26 13:15:00,57.47,57.47,57.45,57.47,8200.0,46.9401,46.9401,46.9237,46.9401,8200.0
2014-11-26 13:20:00,57.44,57.47,57.44,57.47,8200.0,46.9156,46.9401,46.9156,46.9401,8200.0
2014-11-26 13:25:00,57.48,57.48,57.47,57.48,6400.0,46.9482,46.9482,46.9401,46.9482,6400.0
2014-11-26 13:30:00,57.48,57.48,57.46,57.47,2900.0,46.9482,46.9482,46.9319,46.9401,2900.0
2014-11-26 13:35:00,57.47,57.48,57.47,57.48,17700.0,46.9401,46.9482,46.9401,46.9482,17700.0
2014-11-26 13:40:00,57.48,57.5,57.47,57.5,11500.0,46.9482,46.9646,46.9401,46.9646,11500.0
2014-11-26 13:45:00,57.5,57.5,57.49,57.5,1600.0,46.9646,46.9646,46.9564,46.9646,1600.0
2014-11-26 13:50:00,57.5,57.5,57.48,57.48,6700.0,46.9646,46.9646,46.9482,46.9482,6700.0
2014-11-26 13:55:00,57.47,57.48,57.46,57.46,4500.0,46.9401,46.9482,46.9319,46.9319,4500.0
2014-11-26 14:00:00,57.46,57.47,57.46,57.46,4400.0,46.9319,46.9401,46.9319,46.9319,4400.0
2014-11-26 14:05:00,57.46,57.47,57.46,57.47,6000.0,46.9319,46.9401,46.9319,46.9401,6000.0
2014-11-26 14:10:00,57.46,57.47,57.46,57.46,4800.0,46.9319,46.9401,46.9319,46.9319,4800.0
2014-11-26 14:15:00,57.46,57.47,57.46,57.46,4600.0,46.9319,46.9401,46.9319,46.9319,4600.0
2014-11-26 14:20:00,57.46,57.47,57.46,57.46,4200.0,46.9319,46.9401,46.9319,46.9319,4200.0
2014-11-26 14:25:00,57.47,57.47,57.46,57.46,7400.0,46.9401,46.9401,46.9319,46.9319,7400.0
2014-11-26 14:30:00,57.47,57.47,57.45,57.46,19700.0,46.9401,46.9401,46.9237,46.9319,19700.0
2014-11-26 14:35:00,57.45,57.45,57.44,57.45,3700.0,46.9237,46.9237,46.9156,46.9237,3700.0
2014-11-26 14:40:00,57.44,57.46,57.44,57.46,27500.0,46.9156,46.9319,46.9156,46.9319,27500.0
2014-11-26 14:45:00,57.46,57.49,57.46,57.49,3600.0,46.9319,46.9564,46.9319,46.9564,3600.0
2014-11-26 14:50:00,57.49,57.49,57.48,57.48,3700.0,46.9564,46.9564,46.9482,46.9482,3700.0
2014-11-26 14:55:00,57.49,57.49,57.47,57.48,6800.0,46.9564,46.9564,46.9401,46.9482,6800.0
2014-11-26 15:00:00,57.48,57.48,57.47,57.48,7300.0,46.9482,46.9482,46.9401,46.9482,7300.0
2014-11-26 15:05:00,57.48,57.48,57.47,57.48,4900.0,46.9482,46.9482,46.9401,46.9482,4900.0
2014-11-26 15:10:00,57.48,57.48,57.47,57.48,17600.0,46.9482,46.9482,46.9401,46.9482,17600.0
2014-11-26 15:15:00,57.48,57.51,57.47,57.51,33400.0,46.9482,46.9727,46.9401,46.9727,33400.0
2014-11-26 15:20:00,57.52,57.52,57.5,57.51,17900.0,46.9809,46.9809,46.9646,46.9727,17900.0
2014-11-26 15:25:00,57.51,57.51,57.49,57.51,27400.0,46.9727,46.9727,46.9564,46.9727,27400.0
2014-11-26 15:30:00,57.49,57.51,57.49,57.51,30900.0,46.9564,46.9727,46.9564,46.9727,30900.0
2014-11-26 15:35:00,57.5,57.51,57.49,57.5,19700.0,46.9646,46.9727,46.9564,46.9646,19700.0
2014-11-26 15:40:00,57.5,57.54,57.49,57.54,74000.0,46.9646,46.9972,46.9564,46.9972,74000.0
2014-11-26 15:45:00,57.54,57.54,57.52,57.52,62900.0,46.9972,46.9972,46.9809,46.9809,62900.0
2014-11-26 15:50:00,57.52,57.53,57.49,57.49,80700.0,46.9809,46.9891,46.9564,46.9564,80700.0
2014-11-26 15:55:00,57.49,57.52,57.47,57.51,212500.0,46.9564,46.9809,46.9401,46.9727,212500.0
2014-11-28 09:30:00,57.35,57.35,56.94,57.01,130600.0,46.842,46.842,46.5072,46.5643,130600.0
2014-11-28 09:35:00,57.0,57.02,56.97,56.98,66000.0,46.5562,46.5725,46.5317,46.5398,66000.0
2014-11-28 09:40:00,56.99,56.99,56.93,56.93,86300.0,46.548,46.548,46.499,46.499,86300.0
2014-11-28 09:45:00,56.93,56.96,56.92,56.95,54100.0,46.499,46.5235,46.4908,46.5153,54100.0
2014-11-28 09:50:00,56.95,56.95,56.89,56.91,76400.0,46.5153,46.5153,46.4663,46.4827,76400.0
2014-11-28 09:55:00,56.91,56.93,56.89,56.92,23400.0,46.4827,46.499,46.4663,46.4908,23400.0
2014-11-28 10:00:00,56.92,56.92,56.89,56.91,30800.0,46.4908,46.4908,46.4663,46.4827,30800.0
2014-11-28 10:05:00,56.91,56.92,56.91,56.91,8900.0,46.4827,46.4908,46.4827,46.4827,8900.0
2014-11-28 10:10:00,56.91,56.93,56.91,56.92,59300.0,46.4827,46.499,46.4827,46.4908,59300.0
2014-11-28 10:15:00,56.92,56.93,56.89,56.9,29900.0,46.4908,46.499,46.4663,46.4745,29900.0
2014-11-28 10:20:00,56.9,56.91,56.89,56.91,53900.0,46.4745,46.4827,46.4663,46.4827,53900.0
2014-11-28 10:25:00,56.91,56.92,56.9,56.9,44700.0,46.4827,46.4908,46.4745,46.4745,44700.0
2014-11-28 10:30:00,56.9,56.91,56.9,56.91,22700.0,46.4745,46.4827,46.4745,46.4827,22700.0
2014-11-28 10:35:00,56.91,56.91,56.9,56.9,16300.0,46.4827,46.4827,46.4745,46.4745,16300.0
2014-11-28 10:40:00,56.91,56.94,56.9,56.93,58200.0,46.4827,46.5072,46.4745,46.499,58200.0
2014-11-28 10:45:00,56.94,56.94,56.91,56.94,19100.0,46.5072,46.5072,46.4827,46.5072,19100.0
2014-11-28 10:50:00,56.94,56.96,56.93,56.96,21200.0,46.5072,46.5235,46.499,46.5235,21200.0
2014-11-28 10:55:00,56.96,56.96,56.94,56.94,30000.0,46.5235,46.5235,46.5072,46.5072,30000.0
2014-11-28 11:00:00,56.94,56.94,56.92,56.93,12700.0,46.5072,46.5072,46.4908,46.499,12700.0
2014-11-28 11:05:00,56.93,56.93,56.88,56.89,98800.0,46.499,46.499,46.4582,46.4663,98800.0
2014-11-28 11:10:00,56.89,56.89,56.86,56.87,62700.0,46.4663,46.4663,46.4418,46.45,62700.0
2014-11-28 11:15:00,56.88,56.88,56.87,56.88,43500.0,46.4582,46.4582,46.45,46.4582,43500.0
2014-11-28 11:20:00,56.87,56.88,56.86,56.88,16800.0,46.45,46.4582,46.4418,46.4582,16800.0
2014-11-28 11:25:00,56.88,56.88,56.87,56.88,26500.0,46.4582,46.4582,46.45,46.4582,26500.0
2014-11-28 11:30:00,56.87,56.88,56.87,56.88,6800.0,46.45,46.4582,46.45,46.4582,6800.0
2014-11-28 11:35:00,56.88,56.9,56.88,56.89,10100.0,46.4582,46.4745,46.4582,46.4663,10100.0
2014-11-28 11:40:00,56.89,56.9,56.87,56.88,24000.0,46.4663,46.4745,46.45,46.4582,24000.0
2014-11-28 11:45:00,56.88,56.89,56.87,56.87,11800.0,46.4582,46.4663,46.45,46.45,11800.0
2014-11-28 11:50:00,56.87,56.87,56.84,56.84,26800.0,46.45,46.45,46.4255,46.4255,26800.0
2014-11-28 11:55:00,56.84,56.87,56.84,56.84,22400.0,46.4255,46.45,46.4255,46.4255,22400.0
2014-11-28 12:00:00,56.84,56.85,56.84,56.85,13300.0,46.4255,46.4337,46.4255,46.4337,13300.0
2014-11-28 12:05:00,56.85,56.85,56.83,56.83,18300.0,46.4337,46.4337,46.4173,46.4173,18300.0
2014-11-28 12:10:00,56.84,56.84,56.83,56.84,10400.0,46.4255,46.4255,46.4173,46.4255,10400.0
2014-11-28 12:15:00,56.84,56.84,56.83,56.83,17000.0,46.4255,46.4255,46.4173,46.4173,17000.0
2014-11-28 12:20:00,56.83,56.84,56.83,56.83,22400.0,46.4173,46.4255,46.4173,46.4173,22400.0
2014-11-28 12:25:00,56.83,56.84,56.82,56.82,41400.0,46.4173,46.4255,46.4092,46.4092,41400.0
2014-11-28 12:30:00,56.82,56.84,56.82,56.82,63500.0,46.4092,46.4255,46.4092,46.4092,63500.0
2014-11-28 12:35:00,56.83,56.83,56.82,56.83,28100.0,46.4173,46.4173,46.4092,46.4173,28100.0
2014-11-28 12:40:00,56.83,56.83,56.79,56.8,56400.0,46.4173,46.4173,46.3847,46.3928,56400.0
2014-11-28 12:45:00,56.81,56.83,56.79,56.79,53800.0,46.401,46.4173,46.3847,46.3847,53800.0
2014-11-28 12:50:00,56.8,56.82,56.78,56.82,73200.0,46.3928,46.4092,46.3765,46.4092,73200.0
2014-11-28 12:55:00,56.82,56.88,56.81,56.86,232100.0,46.4092,46.4582,46.401,46.4418,232100.0
2014-12-01 09:30:00,56.85,56.88,56.53,56.54,49100.0,46.4337,46.4582,46.1723,46.1805,49100.0
2014-12-01 09:35:00,56.54,56.57,56.52,56.56,37300.0,46.1805,46.205,46.1641,46.1968,37300.0
2014-12-01 09:40:00,56.56,56.59,56.54,56.54,27000.0,46.1968,46.2213,46.1805,46.1805,27000.0
2014-12-01 09:45:00,56.53,56.55,56.49,56.49,23600.0,46.1723,46.1886,46.1396,46.1396,23600.0
2014-12-01 09:50:00,56.49,56.52,56.46,56.51,56800.0,46.1396,46.1641,46.1151,46.156,56800.0
2014-12-01 09:55:00,56.51,56.51,56.47,56.48,13500.0,46.156,46.156,46.1233,46.1315,13500.0
2014-12-01 10:00:00,56.47,56.53,56.47,56.49,33400.0,46.1233,46.1723,46.1233,46.1396,33400.0
2014-12-01 10:05:00,56.49,56.51,56.46,56.47,21300.0,46.1396,46.156,46.1151,46.1233,21300.0
2014-12-01 10:10:00,56.48,56.51,56.48,56.49,13400.0,46.1315,46.156,46.1315,46.1396,13400.0
2014-12-01 10:15:00,56.48,56.5,56.46,56.47,24200.0,46.1315,46.1478,46.1151,46.1233,24200.0
2014-12-01 10:20:00,56.47,56.51,56.47,56.5,26900.0,46.1233,46.156,46.1233,46.1478,26900.0
2014-12-01 10:25:00,56.5,56.5,56.46,56.47,10900.0,46.1478,46.1478,46.1151,46.1233,10900.0
2014-12-01 10:30:00,56.48,56.49,56.45,56.46,11600.0,46.1315,46.1396,46.1069,46.1151,11600.0
2014-12-01 10:35:00,56.46,56.46,56.42,56.42,9400.0,46.1151,46.1151,46.0824,46.0824,9400.0
2014-12-01 10:40:00,56.43,56.44,56.41,56.44,21400.0,46.0906,46.0988,46.0743,46.0988,21400.0
2014-12-01 10:45:00,56.43,56.44,56.41,56.44,17700.0,46.0906,46.0988,46.0743,46.0988,17700.0
2014-12-01 10:50:00,56.44,56.44,56.41,56.42,14700.0,46.0988,46.0988,46.0743,46.0824,14700.0
2014-12-01 10:55:00,56.42,56.42,56.38,56.39,14000.0,46.0824,46.0824,46.0498,46.0579,14000.0
2014-12-01 11:00:00,56.38,56.41,56.38,56.41,8700.0,46.0498,46.0743,46.0498,46.0743,8700.0
2014-12-01 11:05:00,56.41,56.41,56.39,56.4,9800.0,46.0743,46.0743,46.0579,46.0661,9800.0
2014-12-01 11:10:00,56.4,56.41,56.37,56.37,13700.0,46.0661,46.0743,46.0416,46.0416,13700.0
2014-12-01 11:15:00,56.38,56.39,56.36,56.37,9900.0,46.0498,46.0579,46.0334,46.0416,9900.0
2014-12-01 11:20:00,56.38,56.39,56.37,56.38,2900.0,46.0498,46.0579,46.0416,46.0498,2900.0
2014-12-01 11:25:00,56.38,56.38,56.37,56.38,4100.0,46.0498,46.0498,46.0416,46.0498,4100.0
2014-12-01 11:30:00,56.37,56.38,56.36,56.37,20100.0,46.0416,46.0498,46.0334,46.0416,20100.0
2014-12-01 11:35:00,56.37,56.37,56.36,56.36,2400.0,46.0416,46.0416,46.0334,46.0334,2400.0
2014-12-01 11:40:00,56.36,56.38,56.35,56.38,15100.0,46.0334,46.0498,46.0253,46.0498,15100.0
2014-12-01 11:45:00,56.39,56.41,56.38,56.39,9600.0,46.0579,46.0743,46.0498,46.0579,9600.0
2014-12-01 11:50:00,56.39,56.4,56.38,56.4,10600.0,46.0579,46.0661,46.0498,46.0661,10600.0
2014-12-01 11:55:00,56.39,56.39,56.37,56.39,11100.0,46.0579,46.0579,46.0416,46.0579,11100.0
2014-12-01 12:00:00,56.39,56.4,56.38,56.39,10800.0,46.0579,46.0661,46.0498,46.0579,10800.0
2014-12-01 12:05:00,56.39,56.39,56.38,56.38,2900.0,46.0579,46.0579,46.0498,46.0498,2900.0
2014-12-01 12:10:00,56.39,56.4,56.38,56.4,14600.0,46.0579,46.0661,46.0498,46.0661,14600.0
2014-12-01 12:15:00,56.4,56.43,56.39,56.43,36800.0,46.0661,46.0906,46.0579,46.0906,36800.0
2014-12-01 12:20:00,56.43,56.43,56.4,56.43,15500.0,46.0906,46.0906,46.0661,46.0906,15500.0
2014-12-01 12:25:00,56.42,56.42,56.4,56.4,15900.0,46.0824,46.0824,46.0661,46.0661,15900.0
2014-12-01 12:30:00,56.41,56.42,56.4,56.42,7700.0,46.0743,46.0824,46.0661,46.0824,7700.0
2014-12-01 12:35:00,56.41,56.42,56.4,56.4,15100.0,46.0743,46.0824,46.0661,46.0661,15100.0
2014-12-01 12:40:00,56.41,56.41,56.4,56.41,5700.0,46.0743,46.0743,46.0661,46.0743,5700.0
2014-12-01 12:45:00,56.41,56.42,56.39,56.41,23400.0,46.0743,46.0824,46.0579,46.0743,23400.0
2014-12-01 12:50:00,56.42,56.44,56.41,56.44,8300.0,46.0824,46.0988,46.0743,46.0988,8300.0
2014-12-01 12:55:00,56.44,56.47,56.42,56.47,22800.0,46.0988,46.1233,46.0824,46.1233,22800.0
2014-12-01 13:00:00,56.47,56.47,56.44,56.45,10700.0,46.1233,46.1233,46.0988,46.1069,10700.0
2014-12-01 13:05:00,56.45,56.46,56.44,56.46,4600.0,46.1069,46.1151,46.0988,46.1151,4600.0
2014-12-01 13:10:00,56.46,56.46,56.44,56.45,10700.0,46.1151,46.1151,46.0988,46.1069,10700.0
2014-12-01 13:15:00,56.45,56.48,56.45,56.46,29400.0,46.1069,46.1315,46.1069,46.1151,29400.0
2014-12-01 13:20:00,56.46,56.47,56.45,56.46,7700.0,46.1151,46.1233,46.1069,46.1151,7700.0
2014-12-01 13:25:00,56.45,56.45,56.44,56.44,11100.0,46.1069,46.1069,46.0988,46.0988,11100.0
2014-12-01 13:30:00,56.45,56.46,56.44,56.45,8800.0,46.1069,46.1151,46.0988,46.1069,8800.0
2014-12-01 13:35:00,56.44,56.45,56.43,56.45,14600.0,46.0988,46.1069,46.0906,46.1069,14600.0
2014-12-01 13:40:00,56.45,56.45,56.43,56.43,4600.0,46.1069,46.1069,46.0906,46.0906,4600.0
2014-12-01 13:45:00,56.43,56.46,56.43,56.46,12300.0,46.0906,46.1151,46.0906,46.1151,12300.0
2014-12-01 13:50:00,56.46,56.46,56.41,56.42,18800.0,46.1151,46.1151,46.0743,46.0824,18800.0
2014-12-01 13:55:00,56.42,56.43,56.42,56.42,2400.0,46.0824,46.0906,46.0824,46.0824,2400.0
2014-12-01 14:00:00,56.42,56.43,56.39,56.4,18300.0,46.0824,46.0906,46.0579,46.0661,18300.0
2014-12-01 14:05:00,56.39,56.4,56.37,56.4,27300.0,46.0579,46.0661,46.0416,46.0661,27300.0
2014-12-01 14:10:00,56.4,56.4,56.38,56.4,5400.0,46.0661,46.0661,46.0498,46.0661,5400.0
2014-12-01 14:15:00,56.39,56.4,56.37,56.39,17900.0,46.0579,46.0661,46.0416,46.0579,17900.0
2014-12-01 14:20:00,56.39,56.39,56.36,56.36,12700.0,46.0579,46.0579,46.0334,46.0334,12700.0
2014-12-01 14:25:00,56.36,56.38,56.36,56.38,9600.0,46.0334,46.0498,46.0334,46.0498,9600.0
2014-12-01 14:30:00,56.38,56.41,56.37,56.41,10600.0,46.0498,46.0743,46.0416,46.0743,10600.0
2014-12-01 14:35:00,56.41,56.41,56.35,56.41,18900.0,46.0743,46.0743,46.0253,46.0743,18900.0
2014-12-01 14:40:00,56.41,56.42,56.39,56.39,6400.0,46.0743,46.0824,46.0579,46.0579,6400.0
2014-12-01 14:45:00,56.4,56.4,56.37,56.38,24300.0,46.0661,46.0661,46.0416,46.0498,24300.0
2014-12-01 14:50:00,56.38,56.43,56.38,56.41,15300.0,46.0498,46.0906,46.0498,46.0743,15300.0
2014-12-01 14:55:00,56.41,56.43,56.39,56.43,11400.0,46.0743,46.0906,46.0579,46.0906,11400.0
2014-12-01 15:00:00,56.43,56.5,56.43,56.49,34800.0,46.0906,46.1478,46.0906,46.1396,34800.0
2014-12-01 15:05:00,56.5,56.5,56.47,56.48,12600.0,46.1478,46.1478,46.1233,46.1315,12600.0
2014-12-01 15:10:00,56.48,56.48,56.43,56.45,30300.0,46.1315,46.1315,46.0906,46.1069,30300.0
2014-12-01 15:15:00,56.45,56.53,56.44,56.52,19300.0,46.1069,46.1723,46.0988,46.1641,19300.0
2014-12-01 15:20:00,56.52,56.53,56.49,56.51,15900.0,46.1641,46.1723,46.1396,46.156,15900.0
2014-12-01 15:25:00,56.51,56.54,56.5,56.51,15800.0,46.156,46.1805,46.1478,46.156,15800.0
2014-12-01 15:30:00,56.51,56.51,56.48,56.48,10600.0,46.156,46.156,46.1315,46.1315,10600.0
2014-12-01 15:35:00,56.48,56.49,56.38,56.4,86700.0,46.1315,46.1396,46.0498,46.0661,86700.0
2014-12-01 15:40:00,56.41,56.48,56.4,56.48,108400.0,46.0743,46.1315,46.0661,46.1315,108400.0
2014-12-01 15:45:00,56.48,56.49,56.44,56.49,89800.0,46.1315,46.1396,46.0988,46.1396,89800.0
2014-12-01 15:50:00,56.48,56.48,56.43,56.43,130500.0,46.1315,46.1315,46.0906,46.0906,130500.0
2014-12-01 15:55:00,56.43,56.48,56.4,56.43,398600.0,46.0906,46.1315,46.0661,46.0906,398600.0
2014-12-02 09:30:00,56.48,56.48,56.41,56.44,156700.0,46.1315,46.1315,46.0743,46.0988,156700.0
2014-12-02 09:35:00,56.43,56.45,56.42,56.45,64700.0,46.0906,46.1069,46.0824,46.1069,64700.0
2014-12-02 09:40:00,56.44,56.45,56.39,56.4,74100.0,46.0988,46.1069,46.0579,46.0661,74100.0
2014-12-02 09:45:00,56.4,56.4,56.34,56.37,50800.0,46.0661,46.0661,46.0171,46.0416,50800.0
2014-12-02 09:50:00,56.37,56.38,56.34,56.35,60300.0,46.0416,46.0498,46.0171,46.0253,60300.0
2014-12-02 09:55:00,56.34,56.4,56.33,56.35,38100.0,46.0171,46.0661,46.0089,46.0253,38100.0
2014-12-02 10:00:00,56.35,56.39,56.35,56.39,52200.0,46.0253,46.0579,46.0253,46.0579,52200.0
2014-12-02 10:05:00,56.39,56.4,56.38,56.39,12800.0,46.0579,46.0661,46.0498,46.0579,12800.0
2014-12-02 10:10:00,56.38,56.39,56.36,56.36,24500.0,46.0498,46.0579,46.0334,46.0334,24500.0
2014-12-02 10:15:00,56.37,56.38,56.35,56.36,66900.0,46.0416,46.0498,46.0253,46.0334,66900.0
2014-12-02 10:20:00,56.36,56.36,56.34,56.35,15200.0,46.0334,46.0334,46.0171,46.0253,15200.0
2014-12-02 10:25:00,56.35,56.37,56.33,56.34,31400.0,46.0253,46.0416,46.0089,46.0171,31400.0
2014-12-02 10:30:00,56.34,56.35,56.32,56.33,12600.0,46.0171,46.0253,46.0008,46.0089,12600.0
2014-12-02 10:35:00,56.35,56.35,56.32,56.32,43200.0,46.0253,46.0253,46.0008,46.0008,43200.0
2014-12-02 10:40:00,56.32,56.35,56.32,56.34,8300.0,46.0008,46.0253,46.0008,46.0171,8300.0
2014-12-02 10:45:00,56.34,56.35,56.34,56.35,4100.0,46.0171,46.0253,46.0171,46.0253,4100.0
2014-12-02 10:50:00,56.34,56.35,56.33,56.35,20100.0,46.0171,46.0253,46.0089,46.0253,20100.0
2014-12-02 10:55:00,56.35,56.4,56.34,56.4,20300.0,46.0253,46.0661,46.0171,46.0661,20300.0
2014-12-02 11:00:00,56.39,56.4,56.37,56.38,41600.0,46.0579,46.0661,46.0416,46.0498,41600.0
2014-12-02 11:05:00,56.38,56.39,56.37,56.39,8100.0,46.0498,46.0579,46.0416,46.0579,8100.0
2014-12-02 11:10:00,56.39,56.4,56.37,56.38,7200.0,46.0579,46.0661,46.0416,46.0498,7200.0
2014-12-02 11:15:00,56.38,56.38,56.34,56.34,6900.0,46.0498,46.0498,46.0171,46.0171,6900.0
2014-12-02 11:20:00,56.35,56.37,56.34,56.36,10500.0,46.0253,46.0416,46.0171,46.0334,10500.0
2014-12-02 11:25:00,56.35,56.36,56.33,56.36,19100.0,46.0253,46.0334,46.0089,46.0334,19100.0
2014-12-02 11:30:00,56.35,56.38,56.35,56.36,4500.0,46.0253,46.0498,46.0253,46.0334,4500.0
2014-12-02 11:35:00,56.37,56.38,56.35,56.37,13400.0,46.0416,46.0498,46.0253,46.0416,13400.0
2014-12-02 11:40:00,56.37,56.39,56.37,56.38,11400.0,46.0416,46.0579,46.0416,46.0498,11400.0
2014-12-02 11:45:00,56.38,56.38,56.33,56.34,14700.0,46.0498,46.0498,46.0089,46.0171,14700.0
2014-12-02 11:50:00,56.33,56.35,56.33,56.35,4000.0,46.0089,46.0253,46.0089,46.0253,4000.0
2014-12-02 11:55:00,56.35,56.36,56.33,56.35,20000.0,46.0253,46.0334,46.0089,46.0253,20000.0
2014-12-02 12:00:00,56.34,56.35,56.33,56.33,3700.0,46.0171,46.0253,46.0089,46.0089,3700.0
2014-12-02 12:05:00,56.34,56.34,56.32,56.32,10100.0,46.0171,46.0171,46.0008,46.0008,10100.0
2014-12-02 12:10:00,56.33,56.34,56.32,56.34,3600.0,46.0089,46.0171,46.0008,46.0171,3600.0
2014-12-02 12:15:00,56.34,56.34,56.32,56.33,5600.0,46.0171,46.0171,46.0008,46.0089,5600.0
2014-12-02 12:20:00,56.33,56.33,56.31,56.32,10100.0,46.0089,46.0089,45.9926,46.0008,10100.0
2014-12-02 12:25:00,56.33,56.33,56.32,56.33,2700.0,46.0089,46.0089,46.0008,46.0089,2700.0
2014-12-02 12:30:00,56.33,56.33,56.31,56.31,7100.0,46.0089,46.0089,45.9926,45.9926,7100.0
2014-12-02 12:35:00,56.31,56.31,56.3,56.31,4700.0,45.9926,45.9926,45.9844,45.9926,4700.0
2014-12-02 12:40:00,56.31,56.32,56.3,56.31,5100.0,45.9926,46.0008,45.9844,45.9926,5100.0
2014-12-02 12:45:00,56.32,56.32,56.31,56.32,2100.0,46.0008,46.0008,45.9926,46.0008,2100.0
2014-12-02 12:50:00,56.32,56.32,56.31,56.31,6300.0,46.0008,46.0008,45.9926,45.9926,6300.0
2014-12-02 12:55:00,56.32,56.33,56.31,56.33,12800.0,46.0008,46.0089,45.9926,46.0089,12800.0
2014-12-02 13:00:00,56.33,56.33,56.31,56.32,2300.0,46.0089,46.0089,45.9926,46.0008,2300.0
2014-12-02 13:05:00,56.31,56.33,56.3,56.3,13400.0,45.9926,46.0089,45.9844,45.9844,13400.0
2014-12-02 13:10:00,56.3,56.31,56.29,56.29,19000.0,45.9844,45.9926,45.9763,45.9763,19000.0
2014-12-02 13:15:00,56.29,56.31,56.28,56.29,13000.0,45.9763,45.9926,45.9681,45.9763,13000.0
2014-12-02 13:20:00,56.29,56.31,56.28,56.3,3600.0,45.9763,45.9926,45.9681,45.9844,3600.0
2014-12-02 13:25:00,56.29,56.34,56.29,56.33,22800.0,45.9763,46.0171,45.9763,46.0089,22800.0
2014-12-02 13:30:00,56.33,56.33,56.31,56.31,8000.0,46.0089,46.0089,45.9926,45.9926,8000.0
2014-12-02 13:35:00,56.32,56.34,56.31,56.32,17200.0,46.0008,46.0171,45.9926,46.0008,17200.0
2014-12-02 13:40:00,56.32,56.35,56.32,56.34,14200.0,46.0008,46.0253,46.0008,46.0171,14200.0
2014-12-02 13:45:00,56.34,56.34,56.33,56.34,2600.0,46.0171,46.0171,46.0089,46.0171,2600.0
2014-12-02 13:50:00,56.34,56.34,56.33,56.34,3300.0,46.0171,46.0171,46.0089,46.0171,3300.0
2014-12-02 13:55:00,56.34,56.34,56.31,56.31,6800.0,46.0171,46.0171,45.9926,45.9926,6800.0
2014-12-02 14:00:00,56.31,56.33,56.31,56.32,10900.0,45.9926,46.0089,45.9926,46.0008,10900.0
2014-12-02 14:05:00,56.32,56.34,56.32,56.34,3800.0,46.0008,46.0171,46.0008,46.0171,3800.0
2014-12-02 14:10:00,56.34,56.34,56.32,56.32,6300.0,46.0171,46.0171,46.0008,46.0008,6300.0
2014-12-02 14:15:00,56.32,56.33,56.32,56.33,3200.0,46.0008,46.0089,46.0008,46.0089,3200.0
2014-12-02 14:20:00,56.33,56.34,56.32,56.34,6000.0,46.0089,46.0171,46.0008,46.0171,6000.0
2014-12-02 14:25:00,56.34,56.35,56.32,56.34,23600.0,46.0171,46.0253,46.0008,46.0171,23600.0
2014-12-02 14:30:00,56.35,56.35,56.33,56.34,8800.0,46.0253,46.0253,46.0089,46.0171,8800.0
2014-12-02 14:35:00,56.34,56.35,56.33,56.34,9100.0,46.0171,46.0253,46.0089,46.0171,9100.0
2014-12-02 14:40:00,56.34,56.34,56.33,56.33,4000.0,46.0171,46.0171,46.0089,46.0089,4000.0
2014-12-02 14:45:00,56.34,56.37,56.33,56.37,19600.0,46.0171,46.0416,46.0089,46.0416,19600.0
2014-12-02 14:50:00,56.37,56.39,56.36,56.38,54000.0,46.0416,46.0579,46.0334,46.0498,54000.0
2014-12-02 14:55:00,56.39,56.39,56.37,56.38,34500.0,46.0579,46.0579,46.0416,46.0498,34500.0
2014-12-02 15:00:00,56.38,56.42,56.37,56.41,17700.0,46.0498,46.0824,46.0416,46.0743,17700.0
2014-12-02 15:05:00,56.41,56.42,56.41,56.42,6800.0,46.0743,46.0824,46.0743,46.0824,6800.0
2014-12-02 15:10:00,56.41,56.42,56.41,56.42,18300.0,46.0743,46.0824,46.0743,46.0824,18300.0
2014-12-02 15:15:00,56.42,56.42,56.41,56.41,6200.0,46.0824,46.0824,46.0743,46.0743,6200.0
2014-12-02 15:20:00,56.41,56.41,56.33,56.34,21300.0,46.0743,46.0743,46.0089,46.0171,21300.0
2014-12-02 15:25:00,56.34,56.34,56.32,56.33,21400.0,46.0171,46.0171,46.0008,46.0089,21400.0
2014-12-02 15:30:00,56.33,56.36,56.32,56.36,12400.0,46.0089,46.0334,46.0008,46.0334,12400.0
2014-12-02 15:35:00,56.36,56.37,56.31,56.36,18200.0,46.0334,46.0416,45.9926,46.0334,18200.0
2014-12-02 15:40:00,56.35,56.36,56.33,56.35,34800.0,46.0253,46.0334,46.0089,46.0253,34800.0
2014-12-02 15:45:00,56.35,56.36,56.34,56.35,25500.0,46.0253,46.0334,46.0171,46.0253,25500.0
2014-12-02 15:50:00,56.35,56.38,56.34,56.34,71900.0,46.0253,46.0498,46.0171,46.0171,71900.0
2014-12-02 15:55:00,56.34,56.37,56.31,56.36,144400.0,46.0171,46.0416,45.9926,46.0334,144400.0
2014-12-03 09:30:00,56.42,56.49,56.4,56.43,21300.0,46.0824,46.1396,46.0661,46.0906,21300.0
2014-12-03 09:35:00,56.41,56.45,56.4,56.44,60100.0,46.0743,46.1069,46.0661,46.0988,60100.0
2014-12-03 09:40:00,56.44,56.46,56.44,56.46,28300.0,46.0988,46.1151,46.0988,46.1151,28300.0
2014-12-03 09:45:00,56.45,56.47,56.43,56.43,30000.0,46.1069,46.1233,46.0906,46.0906,30000.0
2014-12-03 09:50:00,56.43,56.45,56.43,56.45,24400.0,46.0906,46.1069,46.0906,46.1069,24400.0
2014-12-03 09:55:00,56.44,56.45,56.43,56.45,48100.0,46.0988,46.1069,46.0906,46.1069,48100.0
2014-12-03 10:00:00,56.44,56.44,56.42,56.43,33400.0,46.0988,46.0988,46.0824,46.0906,33400.0
2014-12-03 10:05:00,56.42,56.44,56.37,56.4,52300.0,46.0824,46.0988,46.0416,46.0661,52300.0
2014-12-03 10:10:00,56.4,56.43,56.4,56.43,16400.0,46.0661,46.0906,46.0661,46.0906,16400.0
2014-12-03 10:15:00,56.43,56.43,56.41,56.42,9400.0,46.0906,46.0906,46.0743,46.0824,9400.0
2014-12-03 10:20:00,56.41,56.46,56.41,56.45,34800.0,46.0743,46.1151,46.0743,46.1069,34800.0
2014-12-03 10:25:00,56.45,56.45,56.44,56.44,10700.0,46.1069,46.1069,46.0988,46.0988,10700.0
2014-12-03 10:30:00,56.43,56.46,56.43,56.45,15300.0,46.0906,46.1151,46.0906,46.1069,15300.0
2014-12-03 10:35:00,56.46,56.48,56.45,56.46,17500.0,46.1151,46.1315,46.1069,46.1151,17500.0
2014-12-03 10:40:00,56.47,56.47,56.46,56.47,1500.0,46.1233,46.1233,46.1151,46.1233,1500.0
2014-12-03 10:45:00,56.46,56.47,56.45,56.46,19000.0,46.1151,46.1233,46.1069,46.1151,19000.0
2014-12-03 10:50:00,56.46,56.46,56.44,56.46,25700.0,46.1151,46.1151,46.0988,46.1151,25700.0
2014-12-03 10:55:00,56.46,56.48,56.46,56.46,32000.0,46.1151,46.1315,46.1151,46.1151,32000.0
2014-12-03 11:00:00,56.47,56.48,56.46,56.48,20600.0,46.1233,46.1315,46.1151,46.1315,20600.0
2014-12-03 11:05:00,56.49,56.49,56.47,56.48,6100.0,46.1396,46.1396,46.1233,46.1315,6100.0
2014-12-03 11:10:00,56.47,56.47,56.45,56.45,11200.0,46.1233,46.1233,46.1069,46.1069,11200.0
2014-12-03 11:15:00,56.44,56.44,56.43,56.43,14800.0,46.0988,46.0988,46.0906,46.0906,14800.0
2014-12-03 11:20:00,56.44,56.44,56.42,56.43,21100.0,46.0988,46.0988,46.0824,46.0906,21100.0
2014-12-03 11:25:00,56.43,56.44,56.42,56.44,8000.0,46.0906,46.0988,46.0824,46.0988,8000.0
2014-12-03 11:30:00,56.45,56.45,56.41,56.42,11400.0,46.1069,46.1069,46.0743,46.0824,11400.0
2014-12-03 11:35:00,56.41,56.42,56.4,56.4,28500.0,46.0743,46.0824,46.0661,46.0661,28500.0
2014-12-03 11:40:00,56.42,56.42,56.39,56.39,7100.0,46.0824,46.0824,46.0579,46.0579,7100.0
2014-12-03 11:45:00,56.39,56.39,56.37,56.38,10500.0,46.0579,46.0579,46.0416,46.0498,10500.0
2014-12-03 11:50:00,56.37,56.39,56.37,56.38,16900.0,46.0416,46.0579,46.0416,46.0498,16900.0
2014-12-03 11:55:00,56.38,56.4,56.37,56.39,8700.0,46.0498,46.0661,46.0416,46.0579,8700.0
2014-12-03 12:00:00,56.38,56.39,56.37,56.38,2300.0,46.0498,46.0579,46.0416,46.0498,2300.0
2014-12-03 12:05:00,56.38,56.39,56.37,56.39,13000.0,46.0498,46.0579,46.0416,46.0579,13000.0
2014-12-03 12:10:00,56.38,56.39,56.37,56.38,14000.0,46.0498,46.0579,46.0416,46.0498,14000.0
2014-12-03 12:15:00,56.37,56.38,56.37,56.37,8400.0,46.0416,46.0498,46.0416,46.0416,8400.0
2014-12-03 12:20:00,56.37,56.4,56.37,56.39,15200.0,46.0416,46.0661,46.0416,46.0579,15200.0
2014-12-03 12:25:00,56.39,56.4,56.39,56.4,400.0,46.0579,46.0661,46.0579,46.0661,400.0
2014-12-03 12:30:00,56.39,56.39,56.37,56.38,11600.0,46.0579,46.0579,46.0416,46.0498,11600.0
2014-12-03 12:35:00,56.37,56.37,56.36,56.36,56600.0,46.0416,46.0416,46.0334,46.0334,56600.0
2014-12-03 12:40:00,56.36,56.37,56.35,56.37,25900.0,46.0334,46.0416,46.0253,46.0416,25900.0
2014-12-03 12:45:00,56.37,56.37,56.37,56.37,1000.0,46.0416,46.0416,46.0416,46.0416,1000.0
2014-12-03 12:50:00,56.36,56.37,56.35,56.37,19900.0,46.0334,46.0416,46.0253,46.0416,19900.0
2014-12-03 12:55:00,56.36,56.37,56.36,56.37,17000.0,46.0334,46.0416,46.0334,46.0416,17000.0
2014-12-03 13:00:00,56.37,56.38,56.36,56.37,16700.0,46.0416,46.0498,46.0334,46.0416,16700.0
2014-12-03 13:05:00,56.37,56.38,56.37,56.38,17400.0,46.0416,46.0498,46.0416,46.0498,17400.0
2014-12-03 13:10:00,56.37,56.38,56.37,56.37,5000.0,46.0416,46.0498,46.0416,46.0416,5000.0
2014-12-03 13:15:00,56.37,56.38,56.37,56.38,8100.0,46.0416,46.0498,46.0416,46.0498,8100.0
2014-12-03 13:20:00,56.37,56.38,56.37,56.38,10700.0,46.0416,46.0498,46.0416,46.0498,10700.0
2014-12-03 13:25:00,56.37,56.37,56.36,56.36,8000.0,46.0416,46.0416,46.0334,46.0334,8000.0
2014-12-03 13:30:00,56.36,56.37,56.35,56.37,16300.0,46.0334,46.0416,46.0253,46.0416,16300.0
2014-12-03 13:35:00,56.37,56.38,56.37,56.38,1500.0,46.0416,46.0498,46.0416,46.0498,1500.0
2014-12-03 13:40:00,56.37,56.38,56.36,56.37,13900.0,46.0416,46.0498,46.0334,46.0416,13900.0
2014-12-03 13:45:00,56.36,56.37,56.35,56.35,7500.0,46.0334,46.0416,46.0253,46.0253,7500.0
2014-12-03 13:50:00,56.35,56.36,56.34,56.36,18100.0,46.0253,46.0334,46.0171,46.0334,18100.0
2014-12-03 13:55:00,56.36,56.36,56.35,56.36,2400.0,46.0334,46.0334,46.0253,46.0334,2400.0
2014-12-03 14:00:00,56.36,56.38,56.35,56.37,14200.0,46.0334,46.0498,46.0253,46.0416,14200.0
2014-12-03 14:05:00,56.38,56.38,56.37,56.38,3600.0,46.0498,46.0498,46.0416,46.0498,3600.0
2014-12-03 14:10:00,56.38,56.38,56.37,56.38,6600.0,46.0498,46.0498,46.0416,46.0498,6600.0
2014-12-03 14:15:00,56.37,56.38,56.36,56.36,7200.0,46.0416,46.0498,46.0334,46.0334,7200.0
2014-12-03 14:20:00,56.36,56.37,56.35,56.36,8400.0,46.0334,46.0416,46.0253,46.0334,8400.0
2014-12-03 14:25:00,56.35,56.37,56.34,56.35,22200.0,46.0253,46.0416,46.0171,46.0253,22200.0
2014-12-03 14:30:00,56.35,56.35,56.34,56.35,4900.0,46.0253,46.0253,46.0171,46.0253,4900.0
2014-12-03 14:35:00,56.34,56.36,56.34,56.35,6700.0,46.0171,46.0334,46.0171,46.0253,6700.0
2014-12-03 14:40:00,56.35,56.35,56.34,56.35,3700.0,46.0253,46.0253,46.0171,46.0253,3700.0
2014-12-03 14:45:00,56.34,56.35,56.33,56.34,5600.0,46.0171,46.0253,46.0089,46.0171,5600.0
2014-12-03 14:50:00,56.34,56.34,56.33,56.34,2300.0,46.0171,46.0171,46.0089,46.0171,2300.0
2014-12-03 14:55:00,56.34,56.35,56.34,56.34,8700.0,46.0171,46.0253,46.0171,46.0171,8700.0
2014-12-03 15:00:00,56.34,56.35,56.32,56.35,21100.0,46.0171,46.0253,46.0008,46.0253,21100.0
2014-12-03 15:05:00,56.34,56.34,56.32,56.32,19800.0,46.0171,46.0171,46.0008,46.0008,19800.0
2014-12-03 15:10:00,56.33,56.34,56.32,56.33,18900.0,46.0089,46.0171,46.0008,46.0089,18900.0
2014-12-03 15:15:00,56.34,56.35,56.32,56.35,37100.0,46.0171,46.0253,46.0008,46.0253,37100.0
2014-12-03 15:20:00,56.34,56.4,56.34,56.37,25700.0,46.0171,46.0661,46.0171,46.0416,25700.0
2014-12-03 15:25:00,56.38,56.38,56.35,56.36,19000.0,46.0498,46.0498,46.0253,46.0334,19000.0
2014-12-03 15:30:00,56.36,56.38,56.35,56.38,9000.0,46.0334,46.0498,46.0253,46.0498,9000.0
2014-12-03 15:35:00,56.4,56.44,56.37,56.39,52400.0,46.0661,46.0988,46.0416,46.0579,52400.0
2014-12-03 15:40:00,56.39,56.4,56.35,56.36,30300.0,46.0579,46.0661,46.0253,46.0334,30300.0
2014-12-03 15:45:00,56.35,56.4,56.35,56.39,18900.0,46.0253,46.0661,46.0253,46.0579,18900.0
2014-12-03 15:50:00,56.39,56.4,56.34,56.36,41200.0,46.0579,46.0661,46.0171,46.0334,41200.0
2014-12-03 15:55:00,56.36,56.38,56.34,56.35,77600.0,46.0334,46.0498,46.0171,46.0253,77600.0
2014-12-04 09:30:00,56.97,57.04,56.92,57.04,80700.0,46.5317,46.5888,46.4908,46.5888,80700.0
2014-12-04 09:35:00,57.03,57.04,57.01,57.01,32900.0,46.5807,46.5888,46.5643,46.5643,32900.0
2014-12-04 09:40:00,57.02,57.03,57.0,57.01,31500.0,46.5725,46.5807,46.5562,46.5643,31500.0
2014-12-04 09:45:00,57.02,57.02,57.0,57.0,33400.0,46.5725,46.5725,46.5562,46.5562,33400.0
2014-12-04 09:50:00,57.0,57.02,56.98,57.01,67700.0,46.5562,46.5725,46.5398,46.5643,67700.0
2014-12-04 09:55:00,57.02,57.03,57.01,57.01,19500.0,46.5725,46.5807,46.5643,46.5643,19500.0
2014-12-04 10:00:00,57.01,57.02,57.0,57.01,19000.0,46.5643,46.5725,46.5562,46.5643,19000.0
2014-12-04 10:05:00,57.01,57.01,56.98,56.99,7300.0,46.5643,46.5643,46.5398,46.548,7300.0
2014-12-04 10:10:00,56.99,57.01,56.98,56.98,8200.0,46.548,46.5643,46.5398,46.5398,8200.0
2014-12-04 10:15:00,56.99,56.99,56.95,56.96,7900.0,46.548,46.548,46.5153,46.5235,7900.0
2014-12-04 10:20:00,56.95,56.96,56.94,56.95,50200.0,46.5153,46.5235,46.5072,46.5153,50200.0
2014-12-04 10:25:00,56.94,56.95,56.92,56.92,6500.0,46.5072,46.5153,46.4908,46.4908,6500.0
2014-12-04 10:30:00,56.91,56.91,56.86,56.89,14200.0,46.4827,46.4827,46.4418,46.4663,14200.0
2014-12-04 10:35:00,56.89,56.9,56.87,56.9,27700.0,46.4663,46.4745,46.45,46.4745,27700.0
2014-12-04 10:40:00,56.9,56.9,56.86,56.87,48200.0,46.4745,46.4745,46.4418,46.45,48200.0
2014-12-04 10:45:00,56.87,56.89,56.85,56.88,13500.0,46.45,46.4663,46.4337,46.4582,13500.0
2014-12-04 10:50:00,56.88,56.91,56.88,56.9,18300.0,46.4582,46.4827,46.4582,46.4745,18300.0
2014-12-04 10:55:00,56.9,56.92,56.89,56.92,45600.0,46.4745,46.4908,46.4663,46.4908,45600.0
2014-12-04 11:00:00,56.92,56.94,56.91,56.93,77900.0,46.4908,46.5072,46.4827,46.499,77900.0
2014-12-04 11:05:00,56.93,56.95,56.92,56.94,141800.0,46.499,46.5153,46.4908,46.5072,141800.0
2014-12-04 11:10:00,56.95,56.97,56.94,56.97,15500.0,46.5153,46.5317,46.5072,46.5317,15500.0
2014-12-04 11:15:00,56.98,57.02,56.97,57.02,31000.0,46.5398,46.5725,46.5317,46.5725,31000.0
2014-12-04 11:20:00,57.01,57.03,57.01,57.02,2500.0,46.5643,46.5807,46.5643,46.5725,2500.0
2014-12-04 11:25:00,57.01,57.02,57.0,57.0,11400.0,46.5643,46.5725,46.5562,46.5562,11400.0
2014-12-04 11:30:00,57.0,57.02,56.98,57.01,28700.0,46.5562,46.5725,46.5398,46.5643,28700.0
2014-12-04 11:35:00,57.02,57.05,57.02,57.05,11300.0,46.5725,46.597,46.5725,46.597,11300.0
2014-12-04 11:40:00,57.05,57.07,57.04,57.07,4500.0,46.597,46.6133,46.5888,46.6133,4500.0
2014-12-04 11:45:00,57.07,57.08,57.06,57.08,4200.0,46.6133,46.6215,46.6052,46.6215,4200.0
2014-12-04 11:50:00,57.08,57.08,57.06,57.07,13000.0,46.6215,46.6215,46.6052,46.6133,13000.0
2014-12-04 11:55:00,57.08,57.08,57.07,57.08,1600.0,46.6215,46.6215,46.6133,46.6215,1600.0
2014-12-04 12:00:00,57.08,57.11,57.07,57.1,15700.0,46.6215,46.646,46.6133,46.6379,15700.0
2014-12-04 12:05:00,57.1,57.11,57.09,57.11,19300.0,46.6379,46.646,46.6297,46.646,19300.0
2014-12-04 12:10:00,57.1,57.12,57.1,57.12,6000.0,46.6379,46.6542,46.6379,46.6542,6000.0
2014-12-04 12:15:00,57.13,57.14,57.1,57.11,49500.0,46.6624,46.6705,46.6379,46.646,49500.0
2014-12-04 12:20:00,57.11,57.12,57.11,57.12,3200.0,46.646,46.6542,46.646,46.6542,3200.0
2014-12-04 12:25:00,57.12,57.13,57.11,57.13,10900.0,46.6542,46.6624,46.646,46.6624,10900.0
2014-12-04 12:30:00,57.13,57.18,57.12,57.15,27500.0,46.6624,46.7032,46.6542,46.6787,27500.0
2014-12-04 12:35:00,57.16,57.16,57.1,57.11,23500.0,46.6869,46.6869,46.6379,46.646,23500.0
2014-12-04 12:40:00,57.11,57.12,57.1,57.1,3600.0,46.646,46.6542,46.6379,46.6379,3600.0
2014-12-04 12:45:00,57.11,57.12,57.08,57.08,19000.0,46.646,46.6542,46.6215,46.6215,19000.0
2014-12-04 12:50:00,57.09,57.1,57.09,57.1,1200.0,46.6297,46.6379,46.6297,46.6379,1200.0
2014-12-04 12:55:00,57.1,57.1,57.08,57.1,7700.0,46.6379,46.6379,46.6215,46.6379,7700.0
2014-12-04 13:00:00,57.1,57.12,57.09,57.12,6000.0,46.6379,46.6542,46.6297,46.6542,6000.0
2014-12-04 13:05:00,57.11,57.12,57.11,57.12,2000.0,46.646,46.6542,46.646,46.6542,2000.0
2014-12-04 13:10:00,57.11,57.11,57.1,57.1,7800.0,46.646,46.646,46.6379,46.6379,7800.0
2014-12-04 13:15:00,57.11,57.11,57.09,57.1,4300.0,46.646,46.646,46.6297,46.6379,4300.0
2014-12-04 13:20:00,57.09,57.11,57.09,57.11,5100.0,46.6297,46.646,46.6297,46.646,5100.0
2014-12-04 13:25:00,57.11,57.12,57.11,57.11,1100.0,46.646,46.6542,46.646,46.646,1100.0
2014-12-04 13:30:00,57.12,57.12,57.09,57.09,5700.0,46.6542,46.6542,46.6297,46.6297,5700.0
2014-12-04 13:35:00,57.09,57.09,57.08,57.08,3200.0,46.6297,46.6297,46.6215,46.6215,3200.0
2014-12-04 13:40:00,57.09,57.11,57.09,57.11,5000.0,46.6297,46.646,46.6297,46.646,5000.0
2014-12-04 13:45:00,57.11,57.11,57.1,57.11,4200.0,46.646,46.646,46.6379,46.646,4200.0
2014-12-04 13:50:00,57.12,57.12,57.1,57.1,3200.0,46.6542,46.6542,46.6379,46.6379,3200.0
2014-12-04 13:55:00,57.09,57.1,57.08,57.09,6400.0,46.6297,46.6379,46.6215,46.6297,6400.0
2014-12-04 14:00:00,57.1,57.1,57.08,57.09,6000.0,46.6379,46.6379,46.6215,46.6297,6000.0
2014-12-04 14:05:00,57.1,57.1,57.05,57.05,32400.0,46.6379,46.6379,46.597,46.597,32400.0
2014-12-04 14:10:00,57.05,57.05,57.05,57.05,11700.0,46.597,46.597,46.597,46.597,11700.0
2014-12-04 14:15:00,57.06,57.06,57.05,57.06,1300.0,46.6052,46.6052,46.597,46.6052,1300.0
2014-12-04 14:20:00,57.05,57.06,57.05,57.05,1900.0,46.597,46.6052,46.597,46.597,1900.0
2014-12-04 14:25:00,57.06,57.06,57.05,57.05,1600.0,46.6052,46.6052,46.597,46.597,1600.0
2014-12-04 14:30:00,57.05,57.05,57.02,57.04,15800.0,46.597,46.597,46.5725,46.5888,15800.0
2014-12-04 14:35:00,57.04,57.05,57.03,57.04,11200.0,46.5888,46.597,46.5807,46.5888,11200.0
2014-12-04 14:40:00,57.04,57.06,57.04,57.06,5000.0,46.5888,46.6052,46.5888,46.6052,5000.0
2014-12-04 14:45:00,57.05,57.06,57.05,57.06,4900.0,46.597,46.6052,46.597,46.6052,4900.0
2014-12-04 14:50:00,57.06,57.06,57.04,57.05,72100.0,46.6052,46.6052,46.5888,46.597,72100.0
2014-12-04 14:55:00,57.06,57.07,57.05,57.05,14700.0,46.6052,46.6133,46.597,46.597,14700.0
2014-12-04 15:00:00,57.06,57.09,57.05,57.09,19400.0,46.6052,46.6297,46.597,46.6297,19400.0
2014-12-04 15:05:00,57.09,57.1,57.08,57.08,34400.0,46.6297,46.6379,46.6215,46.6215,34400.0
2014-12-04 15:10:00,57.08,57.08,57.02,57.03,7300.0,46.6215,46.6215,46.5725,46.5807,7300.0
2014-12-04 15:15:00,57.03,57.03,56.97,56.97,8200.0,46.5807,46.5807,46.5317,46.5317,8200.0
2014-12-04 15:20:00,56.97,56.98,56.94,56.94,34600.0,46.5317,46.5398,46.5072,46.5072,34600.0
2014-12-04 15:25:00,56.94,56.95,56.88,56.9,59700.0,46.5072,46.5153,46.4582,46.4745,59700.0
2014-12-04 15:30:00,56.9,56.97,56.87,56.97,38600.0,46.4745,46.5317,46.45,46.5317,38600.0
2014-12-04 15:35:00,56.96,56.97,56.92,56.93,18100.0,46.5235,46.5317,46.4908,46.499,18100.0
2014-12-04 15:40:00,56.93,56.95,56.92,56.95,19300.0,46.499,46.5153,46.4908,46.5153,19300.0
2014-12-04 15:45:00,56.95,56.99,56.94,56.97,54900.0,46.5153,46.548,46.5072,46.5317,54900.0
2014-12-04 15:50:00,56.97,56.97,56.96,56.97,30200.0,46.5317,46.5317,46.5235,46.5317,30200.0
2014-12-04 15:55:00,56.97,56.97,56.92,56.92,227400.0,46.5317,46.5317,46.4908,46.4908,227400.0
2014-12-05 09:30:00,57.08,57.08,56.73,56.85,111800.0,46.6215,46.6215,46.3356,46.4337,111800.0
2014-12-05 09:35:00,56.85,56.87,56.79,56.8,55600.0,46.4337,46.45,46.3847,46.3928,55600.0
2014-12-05 09:40:00,56.79,56.8,56.75,56.76,15700.0,46.3847,46.3928,46.352,46.3601,15700.0
2014-12-05 09:45:00,56.75,56.76,56.74,56.75,21100.0,46.352,46.3601,46.3438,46.352,21100.0
2014-12-05 09:50:00,56.75,56.75,56.67,56.67,125800.0,46.352,46.352,46.2866,46.2866,125800.0
2014-12-05 09:55:00,56.67,56.69,56.65,56.65,27000.0,46.2866,46.303,46.2703,46.2703,27000.0
2014-12-05 10:00:00,56.65,56.66,56.63,56.64,37100.0,46.2703,46.2785,46.254,46.2621,37100.0
2014-12-05 10:05:00,56.65,56.69,56.64,56.68,73000.0,46.2703,46.303,46.2621,46.2948,73000.0
2014-12-05 10:10:00,56.68,56.7,56.66,56.7,76100.0,46.2948,46.3111,46.2785,46.3111,76100.0
2014-12-05 10:15:00,56.69,56.72,56.67,56.72,21100.0,46.303,46.3275,46.2866,46.3275,21100.0
2014-12-05 10:20:00,56.71,56.71,56.65,56.66,10300.0,46.3193,46.3193,46.2703,46.2785,10300.0
2014-12-05 10:25:00,56.65,56.65,56.63,56.65,5300.0,46.2703,46.2703,46.254,46.2703,5300.0
2014-12-05 10:30:00,56.65,56.66,56.64,56.64,7600.0,46.2703,46.2785,46.2621,46.2621,7600.0
2014-12-05 10:35:00,56.65,56.69,56.64,56.69,6700.0,46.2703,46.303,46.2621,46.303,6700.0
2014-12-05 10:40:00,56.69,56.7,56.68,56.7,14900.0,46.303,46.3111,46.2948,46.3111,14900.0
2014-12-05 10:45:00,56.7,56.71,56.7,56.7,4400.0,46.3111,46.3193,46.3111,46.3111,4400.0
2014-12-05 10:50:00,56.69,56.7,56.68,56.69,5600.0,46.303,46.3111,46.2948,46.303,5600.0
2014-12-05 10:55:00,56.7,56.7,56.68,56.69,10500.0,46.3111,46.3111,46.2948,46.303,10500.0
2014-12-05 11:00:00,56.7,56.7,56.69,56.69,18300.0,46.3111,46.3111,46.303,46.303,18300.0
2014-12-05 11:05:00,56.7,56.7,56.69,56.69,10500.0,46.3111,46.3111,46.303,46.303,10500.0
2014-12-05 11:10:00,56.69,56.7,56.68,56.7,16000.0,46.303,46.3111,46.2948,46.3111,16000.0
2014-12-05 11:15:00,56.7,56.71,56.7,56.71,500.0,46.3111,46.3193,46.3111,46.3193,500.0
2014-12-05 11:20:00,56.7,56.71,56.7,56.7,2400.0,46.3111,46.3193,46.3111,46.3111,2400.0
2014-12-05 11:25:00,56.71,56.72,56.7,56.71,19600.0,46.3193,46.3275,46.3111,46.3193,19600.0
2014-12-05 11:30:00,56.71,56.71,56.7,56.71,1900.0,46.3193,46.3193,46.3111,46.3193,1900.0
2014-12-05 11:35:00,56.7,56.75,56.7,56.75,13600.0,46.3111,46.352,46.3111,46.352,13600.0
2014-12-05 11:40:00,56.74,56.77,56.74,56.74,10700.0,46.3438,46.3683,46.3438,46.3438,10700.0
2014-12-05 11:45:00,56.75,56.77,56.74,56.74,23100.0,46.352,46.3683,46.3438,46.3438,23100.0
2014-12-05 11:50:00,56.75,56.8,56.74,56.8,5200.0,46.352,46.3928,46.3438,46.3928,5200.0
2014-12-05 11:55:00,56.81,56.81,56.79,56.79,2000.0,46.401,46.401,46.3847,46.3847,2000.0
2014-12-05 12:00:00,56.8,56.83,56.8,56.83,3200.0,46.3928,46.4173,46.3928,46.4173,3200.0
2014-12-05 12:05:00,56.83,56.83,56.79,56.8,24500.0,46.4173,46.4173,46.3847,46.3928,24500.0
2014-12-05 12:10:00,56.79,56.79,56.76,56.77,15900.0,46.3847,46.3847,46.3601,46.3683,15900.0
2014-12-05 12:15:00,56.77,56.78,56.77,56.78,2900.0,46.3683,46.3765,46.3683,46.3765,2900.0
2014-12-05 12:20:00,56.79,56.79,56.78,56.78,1000.0,46.3847,46.3847,46.3765,46.3765,1000.0
2014-12-05 12:25:00,56.79,56.79,56.78,56.78,4900.0,46.3847,46.3847,46.3765,46.3765,4900.0
2014-12-05 12:30:00,56.79,56.8,56.78,56.79,4900.0,46.3847,46.3928,46.3765,46.3847,4900.0
2014-12-05 12:35:00,56.78,56.79,56.78,56.79,7200.0,46.3765,46.3847,46.3765,46.3847,7200.0
2014-12-05 12:40:00,56.79,56.81,56.79,56.81,8100.0,46.3847,46.401,46.3847,46.401,8100.0
2014-12-05 12:45:00,56.82,56.82,56.81,56.81,3600.0,46.4092,46.4092,46.401,46.401,3600.0
2014-12-05 12:50:00,56.81,56.82,56.8,56.8,24800.0,46.401,46.4092,46.3928,46.3928,24800.0
2014-12-05 12:55:00,56.8,56.82,56.8,56.81,6100.0,46.3928,46.4092,46.3928,46.401,6100.0
2014-12-05 13:00:00,56.81,56.82,56.78,56.79,21400.0,46.401,46.4092,46.3765,46.3847,21400.0
2014-12-05 13:05:00,56.78,56.79,56.76,56.78,18100.0,46.3765,46.3847,46.3601,46.3765,18100.0
2014-12-05 13:10:00,56.77,56.77,56.74,56.74,17400.0,46.3683,46.3683,46.3438,46.3438,17400.0
2014-12-05 13:15:00,56.74,56.75,56.74,56.74,7300.0,46.3438,46.352,46.3438,46.3438,7300.0
2014-12-05 13:20:00,56.74,56.75,56.72,56.73,5700.0,46.3438,46.352,46.3275,46.3356,5700.0
2014-12-05 13:25:00,56.72,56.73,56.69,56.7,6200.0,46.3275,46.3356,46.303,46.3111,6200.0
2014-12-05 13:30:00,56.69,56.7,56.69,56.69,27300.0,46.303,46.3111,46.303,46.303,27300.0
2014-12-05 13:35:00,56.69,56.7,56.69,56.69,2300.0,46.303,46.3111,46.303,46.303,2300.0
2014-12-05 13:40:00,56.7,56.7,56.68,56.68,5400.0,46.3111,46.3111,46.2948,46.2948,5400.0
2014-12-05 13:45:00,56.68,56.68,56.63,56.63,22900.0,46.2948,46.2948,46.254,46.254,22900.0
2014-12-05 13:50:00,56.63,56.64,56.62,56.62,3900.0,46.254,46.2621,46.2458,46.2458,3900.0
2014-12-05 13:55:00,56.62,56.63,56.61,56.61,19600.0,46.2458,46.254,46.2376,46.2376,19600.0
2014-12-05 14:00:00,56.61,56.62,56.61,56.62,8900.0,46.2376,46.2458,46.2376,46.2458,8900.0
2014-12-05 14:05:00,56.61,56.64,56.61,56.64,23800.0,46.2376,46.2621,46.2376,46.2621,23800.0
2014-12-05 14:10:00,56.63,56.65,56.63,56.65,9200.0,46.254,46.2703,46.254,46.2703,9200.0
2014-12-05 14:15:00,56.65,56.65,56.6,56.61,103700.0,46.2703,46.2703,46.2295,46.2376,103700.0
2014-12-05 14:20:00,56.61,56.61,56.59,56.6,124000.0,46.2376,46.2376,46.2213,46.2295,124000.0
2014-12-05 14:25:00,56.6,56.61,56.6,56.6,12400.0,46.2295,46.2376,46.2295,46.2295,12400.0
2014-12-05 14:30:00,56.61,56.61,56.58,56.59,77800.0,46.2376,46.2376,46.2131,46.2213,77800.0
2014-12-05 14:35:00,56.59,56.6,56.58,56.6,17200.0,46.2213,46.2295,46.2131,46.2295,17200.0
2014-12-05 14:40:00,56.6,56.6,56.59,56.59,3600.0,46.2295,46.2295,46.2213,46.2213,3600.0
2014-12-05 14:45:00,56.6,56.6,56.59,56.59,4200.0,46.2295,46.2295,46.2213,46.2213,4200.0
2014-12-05 14:50:00,56.6,56.6,56.59,56.6,4000.0,46.2295,46.2295,46.2213,46.2295,4000.0
2014-12-05 14:55:00,56.59,56.59,56.57,56.57,7800.0,46.2213,46.2213,46.205,46.205,7800.0
2014-12-05 15:00:00,56.57,56.57,56.5,56.51,30900.0,46.205,46.205,46.1478,46.156,30900.0
2014-12-05 15:05:00,56.51,56.53,56.5,56.52,33800.0,46.156,46.1723,46.1478,46.1641,33800.0
2014-12-05 15:10:00,56.52,56.57,56.52,56.57,4300.0,46.1641,46.205,46.1641,46.205,4300.0
2014-12-05 15:15:00,56.57,56.59,56.56,56.59,22600.0,46.205,46.2213,46.1968,46.2213,22600.0
2014-12-05 15:20:00,56.59,56.61,56.59,56.6,17200.0,46.2213,46.2376,46.2213,46.2295,17200.0
2014-12-05 15:25:00,56.59,56.6,56.57,56.58,12200.0,46.2213,46.2295,46.205,46.2131,12200.0
2014-12-05 15:30:00,56.58,56.58,56.56,56.56,20200.0,46.2131,46.2131,46.1968,46.1968,20200.0
2014-12-05 15:35:00,56.56,56.57,56.56,56.57,9300.0,46.1968,46.205,46.1968,46.205,9300.0
2014-12-05 15:40:00,56.57,56.57,56.56,56.56,60000.0,46.205,46.205,46.1968,46.1968,60000.0
2014-12-05 15:45:00,56.57,56.59,56.51,56.51,61100.0,46.205,46.2213,46.156,46.156,61100.0
2014-12-05 15:50:00,56.52,56.6,56.51,56.6,59200.0,46.1641,46.2295,46.156,46.2295,59200.0
2014-12-05 15:55:00,56.6,56.61,56.56,56.6,243200.0,46.2295,46.2376,46.1968,46.2295,243200.0
2014-12-08 09:30:00,56.7,56.76,56.69,56.72,40500.0,46.3111,46.3601,46.303,46.3275,40500.0
2014-12-08 09:35:00,56.73,56.79,56.73,56.76,20200.0,46.3356,46.3847,46.3356,46.3601,20200.0
2014-12-08 09:40:00,56.76,56.76,56.71,56.73,16600.0,46.3601,46.3601,46.3193,46.3356,16600.0
2014-12-08 09:45:00,56.73,56.73,56.68,56.71,26100.0,46.3356,46.3356,46.2948,46.3193,26100.0
2014-12-08 09:50:00,56.71,56.71,56.68,56.71,27600.0,46.3193,46.3193,46.2948,46.3193,27600.0
2014-12-08 09:55:00,56.7,56.71,56.67,56.71,17300.0,46.3111,46.3193,46.2866,46.3193,17300.0
2014-12-08 10:00:00,56.71,56.75,56.69,56.74,63500.0,46.3193,46.352,46.303,46.3438,63500.0
2014-12-08 10:05:00,56.74,56.74,56.69,56.69,15800.0,46.3438,46.3438,46.303,46.303,15800.0
2014-12-08 10:10:00,56.69,56.71,56.67,56.67,21900.0,46.303,46.3193,46.2866,46.2866,21900.0
2014-12-08 10:15:00,56.67,56.69,56.67,56.68,24100.0,46.2866,46.303,46.2866,46.2948,24100.0
2014-12-08 10:20:00,56.68,56.69,56.68,56.68,7900.0,46.2948,46.303,46.2948,46.2948,7900.0
2014-12-08 10:25:00,56.68,56.72,56.68,56.71,24500.0,46.2948,46.3275,46.2948,46.3193,24500.0
2014-12-08 10:30:00,56.7,56.7,56.67,56.67,11000.0,46.3111,46.3111,46.2866,46.2866,11000.0
2014-12-08 10:35:00,56.67,56.68,56.67,56.67,19700.0,46.2866,46.2948,46.2866,46.2866,19700.0
2014-12-08 10:40:00,56.67,56.68,56.67,56.67,18100.0,46.2866,46.2948,46.2866,46.2866,18100.0
2014-12-08 10:45:00,56.67,56.68,56.66,56.67,30600.0,46.2866,46.2948,46.2785,46.2866,30600.0
2014-12-08 10:50:00,56.67,56.68,56.66,56.67,11800.0,46.2866,46.2948,46.2785,46.2866,11800.0
2014-12-08 10:55:00,56.67,56.68,56.67,56.68,14300.0,46.2866,46.2948,46.2866,46.2948,14300.0
2014-12-08 11:00:00,56.68,56.68,56.67,56.67,53700.0,46.2948,46.2948,46.2866,46.2866,53700.0
2014-12-08 11:05:00,56.68,56.68,56.66,56.66,11300.0,46.2948,46.2948,46.2785,46.2785,11300.0
2014-12-08 11:10:00,56.66,56.68,56.66,56.67,20900.0,46.2785,46.2948,46.2785,46.2866,20900.0
2014-12-08 11:15:00,56.67,56.68,56.67,56.68,4500.0,46.2866,46.2948,46.2866,46.2948,4500.0
2014-12-08 11:20:00,56.68,56.68,56.67,56.67,14200.0,46.2948,46.2948,46.2866,46.2866,14200.0
2014-12-08 11:25:00,56.68,56.72,56.67,56.72,30800.0,46.2948,46.3275,46.2866,46.3275,30800.0
2014-12-08 11:30:00,56.71,56.72,56.7,56.7,26400.0,46.3193,46.3275,46.3111,46.3111,26400.0
2014-12-08 11:35:00,56.71,56.77,56.71,56.76,97700.0,46.3193,46.3683,46.3193,46.3601,97700.0
2014-12-08 11:40:00,56.77,56.8,56.76,56.8,71500.0,46.3683,46.3928,46.3601,46.3928,71500.0
2014-12-08 11:45:00,56.79,56.79,56.77,56.79,66200.0,46.3847,46.3847,46.3683,46.3847,66200.0
2014-12-08 11:50:00,56.79,56.79,56.78,56.78,3900.0,46.3847,46.3847,46.3765,46.3765,3900.0
2014-12-08 11:55:00,56.78,56.79,56.75,56.75,15900.0,46.3765,46.3847,46.352,46.352,15900.0
2014-12-08 12:00:00,56.75,56.77,56.75,56.77,12600.0,46.352,46.3683,46.352,46.3683,12600.0
2014-12-08 12:05:00,56.76,56.77,56.75,56.76,2700.0,46.3601,46.3683,46.352,46.3601,2700.0
2014-12-08 12:10:00,56.75,56.76,56.71,56.71,15200.0,46.352,46.3601,46.3193,46.3193,15200.0
2014-12-08 12:15:00,56.71,56.71,56.68,56.69,40700.0,46.3193,46.3193,46.2948,46.303,40700.0
2014-12-08 12:20:00,56.69,56.69,56.66,56.68,22500.0,46.303,46.303,46.2785,46.2948,22500.0
2014-12-08 12:25:00,56.68,56.69,56.67,56.68,12800.0,46.2948,46.303,46.2866,46.2948,12800.0
2014-12-08 12:30:00,56.68,56.69,56.67,56.69,13900.0,46.2948,46.303,46.2866,46.303,13900.0
2014-12-08 12:35:00,56.68,56.69,56.67,56.68,10400.0,46.2948,46.303,46.2866,46.2948,10400.0
2014-12-08 12:40:00,56.69,56.71,56.68,56.7,17400.0,46.303,46.3193,46.2948,46.3111,17400.0
2014-12-08 12:45:00,56.7,56.71,56.7,56.7,1600.0,46.3111,46.3193,46.3111,46.3111,1600.0
2014-12-08 12:50:00,56.7,56.7,56.68,56.68,4400.0,46.3111,46.3111,46.2948,46.2948,4400.0
2014-12-08 12:55:00,56.68,56.68,56.65,56.67,7900.0,46.2948,46.2948,46.2703,46.2866,7900.0
2014-12-08 13:00:00,56.67,56.69,56.66,56.69,5200.0,46.2866,46.303,46.2785,46.303,5200.0
2014-12-08 13:05:00,56.69,56.69,56.68,56.68,2900.0,46.303,46.303,46.2948,46.2948,2900.0
2014-12-08 13:10:00,56.67,56.68,56.67,56.68,16200.0,46.2866,46.2948,46.2866,46.2948,16200.0
2014-12-08 13:15:00,56.68,56.68,56.66,56.67,4300.0,46.2948,46.2948,46.2785,46.2866,4300.0
2014-12-08 13:20:00,56.66,56.66,56.64,56.64,11900.0,46.2785,46.2785,46.2621,46.2621,11900.0
2014-12-08 13:25:00,56.64,56.65,56.64,56.64,21200.0,46.2621,46.2703,46.2621,46.2621,21200.0
2014-12-08 13:30:00,56.64,56.64,56.61,56.61,13600.0,46.2621,46.2621,46.2376,46.2376,13600.0
2014-12-08 13:35:00,56.61,56.62,56.61,56.61,29100.0,46.2376,46.2458,46.2376,46.2376,29100.0
2014-12-08 13:40:00,56.6,56.6,56.58,56.59,129800.0,46.2295,46.2295,46.2131,46.2213,129800.0
2014-12-08 13:45:00,56.58,56.61,56.58,56.59,131700.0,46.2131,46.2376,46.2131,46.2213,131700.0
2014-12-08 13:50:00,56.59,56.63,56.59,56.62,23900.0,46.2213,46.254,46.2213,46.2458,23900.0
2014-12-08 13:55:00,56.62,56.62,56.6,56.61,22500.0,46.2458,46.2458,46.2295,46.2376,22500.0
2014-12-08 14:00:00,56.6,56.62,56.58,56.61,38600.0,46.2295,46.2458,46.2131,46.2376,38600.0
2014-12-08 14:05:00,56.61,56.68,56.61,56.68,44900.0,46.2376,46.2948,46.2376,46.2948,44900.0
2014-12-08 14:10:00,56.67,56.67,56.63,56.66,19000.0,46.2866,46.2866,46.254,46.2785,19000.0
2014-12-08 14:15:00,56.66,56.7,56.65,56.7,8100.0,46.2785,46.3111,46.2703,46.3111,8100.0
2014-12-08 14:20:00,56.69,56.7,56.69,56.69,3200.0,46.303,46.3111,46.303,46.303,3200.0
2014-12-08 14:25:00,56.69,56.73,56.69,56.73,26800.0,46.303,46.3356,46.303,46.3356,26800.0
2014-12-08 14:30:00,56.72,56.76,56.71,56.75,12300.0,46.3275,46.3601,46.3193,46.352,12300.0
2014-12-08 14:35:00,56.75,56.78,56.74,56.76,24800.0,46.352,46.3765,46.3438,46.3601,24800.0
2014-12-08 14:40:00,56.76,56.76,56.73,56.73,5300.0,46.3601,46.3601,46.3356,46.3356,5300.0
2014-12-08 14:45:00,56.73,56.73,56.71,56.71,5800.0,46.3356,46.3356,46.3193,46.3193,5800.0
2014-12-08 14:50:00,56.71,56.76,56.71,56.76,10500.0,46.3193,46.3601,46.3193,46.3601,10500.0
2014-12-08 14:55:00,56.76,56.76,56.71,56.71,12700.0,46.3601,46.3601,46.3193,46.3193,12700.0
2014-12-08 15:00:00,56.7,56.73,56.69,56.71,6000.0,46.3111,46.3356,46.303,46.3193,6000.0
2014-12-08 15:05:00,56.71,56.71,56.67,56.67,3500.0,46.3193,46.3193,46.2866,46.2866,3500.0
2014-12-08 15:10:00,56.67,56.71,56.66,56.69,14200.0,46.2866,46.3193,46.2785,46.303,14200.0
2014-12-08 15:15:00,56.68,56.72,56.66,56.66,11300.0,46.2948,46.3275,46.2785,46.2785,11300.0
2014-12-08 15:20:00,56.65,56.76,56.65,56.74,32100.0,46.2703,46.3601,46.2703,46.3438,32100.0
2014-12-08 15:25:00,56.75,56.77,56.75,56.75,8500.0,46.352,46.3683,46.352,46.352,8500.0
2014-12-08 15:30:00,56.75,56.75,56.7,56.7,12600.0,46.352,46.352,46.3111,46.3111,12600.0
2014-12-08 15:35:00,56.71,56.73,56.68,56.7,63100.0,46.3193,46.3356,46.2948,46.3111,63100.0
2014-12-08 15:40:00,56.7,56.73,56.67,56.71,26700.0,46.3111,46.3356,46.2866,46.3193,26700.0
2014-12-08 15:45:00,56.71,56.71,56.63,56.63,29800.0,46.3193,46.3193,46.254,46.254,29800.0
2014-12-08 15:50:00,56.63,56.71,56.62,56.67,73600.0,46.254,46.3193,46.2458,46.2866,73600.0
2014-12-08 15:55:00,56.67,56.71,56.61,56.61,103600.0,46.2866,46.3193,46.2376,46.2376,103600.0
2014-12-09 09:30:00,56.76,56.87,56.7,56.81,116200.0,46.3601,46.45,46.3111,46.401,116200.0
2014-12-09 09:35:00,56.8,56.82,56.78,56.8,132000.0,46.3928,46.4092,46.3765,46.3928,132000.0
2014-12-09 09:40:00,56.8,56.86,56.8,56.86,44900.0,46.3928,46.4418,46.3928,46.4418,44900.0
2014-12-09 09:45:00,56.85,56.87,56.83,56.86,36000.0,46.4337,46.45,46.4173,46.4418,36000.0
2014-12-09 09:50:00,56.85,56.86,56.82,56.84,70000.0,46.4337,46.4418,46.4092,46.4255,70000.0
2014-12-09 09:55:00,56.85,56.88,56.84,56.88,41600.0,46.4337,46.4582,46.4255,46.4582,41600.0
2014-12-09 10:00:00,56.88,56.89,56.84,56.84,13200.0,46.4582,46.4663,46.4255,46.4255,13200.0
2014-12-09 10:05:00,56.84,56.88,56.84,56.88,43600.0,46.4255,46.4582,46.4255,46.4582,43600.0
2014-12-09 10:10:00,56.88,56.91,56.85,56.89,119000.0,46.4582,46.4827,46.4337,46.4663,119000.0
2014-12-09 10:15:00,56.89,56.94,56.87,56.92,79400.0,46.4663,46.5072,46.45,46.4908,79400.0
2014-12-09 10:20:00,56.92,56.95,56.92,56.92,82000.0,46.4908,46.5153,46.4908,46.4908,82000.0
2014-12-09 10:25:00,56.92,56.92,56.88,56.88,69400.0,46.4908,46.4908,46.4582,46.4582,69400.0
2014-12-09 10:30:00,56.88,56.93,56.88,56.93,23600.0,46.4582,46.499,46.4582,46.499,23600.0
2014-12-09 10:35:00,56.93,56.94,56.92,56.92,18500.0,46.499,46.5072,46.4908,46.4908,18500.0
2014-12-09 10:40:00,56.93,56.98,56.91,56.95,29400.0,46.499,46.5398,46.4827,46.5153,29400.0
2014-12-09 10:45:00,56.94,56.95,56.9,56.94,196200.0,46.5072,46.5153,46.4745,46.5072,196200.0
2014-12-09 10:50:00,56.94,56.94,56.9,56.9,85600.0,46.5072,46.5072,46.4745,46.4745,85600.0
2014-12-09 10:55:00,56.89,56.92,56.88,56.89,27600.0,46.4663,46.4908,46.4582,46.4663,27600.0
2014-12-09 11:00:00,56.89,56.89,56.86,56.87,47300.0,46.4663,46.4663,46.4418,46.45,47300.0
2014-12-09 11:05:00,56.86,56.87,56.83,56.83,37000.0,46.4418,46.45,46.4173,46.4173,37000.0
2014-12-09 11:10:00,56.83,56.84,56.82,56.83,50600.0,46.4173,46.4255,46.4092,46.4173,50600.0
2014-12-09 11:15:00,56.83,56.87,56.83,56.86,42600.0,46.4173,46.45,46.4173,46.4418,42600.0
2014-12-09 11:20:00,56.87,56.89,56.86,56.87,74900.0,46.45,46.4663,46.4418,46.45,74900.0
2014-12-09 11:25:00,56.88,56.92,56.88,56.89,35000.0,46.4582,46.4908,46.4582,46.4663,35000.0
2014-12-09 11:30:00,56.89,56.89,56.84,56.86,39600.0,46.4663,46.4663,46.4255,46.4418,39600.0
2014-12-09 11:35:00,56.85,56.86,56.83,56.83,134800.0,46.4337,46.4418,46.4173,46.4173,134800.0
2014-12-09 11:40:00,56.83,56.84,56.81,56.81,64800.0,46.4173,46.4255,46.401,46.401,64800.0
2014-12-09 11:45:00,56.81,56.82,56.79,56.82,137300.0,46.401,46.4092,46.3847,46.4092,137300.0
2014-12-09 11:50:00,56.83,56.83,56.81,56.82,36500.0,46.4173,46.4173,46.401,46.4092,36500.0
2014-12-09 11:55:00,56.82,56.85,56.82,56.83,110500.0,46.4092,46.4337,46.4092,46.4173,110500.0
2014-12-09 12:00:00,56.83,56.84,56.82,56.83,32000.0,46.4173,46.4255,46.4092,46.4173,32000.0
2014-12-09 12:05:00,56.83,56.84,56.83,56.83,14300.0,46.4173,46.4255,46.4173,46.4173,14300.0
2014-12-09 12:10:00,56.83,56.83,56.81,56.81,18700.0,46.4173,46.4173,46.401,46.401,18700.0
2014-12-09 12:15:00,56.81,56.82,56.78,56.79,54000.0,46.401,46.4092,46.3765,46.3847,54000.0
2014-12-09 12:20:00,56.78,56.82,56.78,56.79,31700.0,46.3765,46.4092,46.3765,46.3847,31700.0
2014-12-09 12:25:00,56.78,56.84,56.78,56.8,33400.0,46.3765,46.4255,46.3765,46.3928,33400.0
2014-12-09 12:30:00,56.8,56.8,56.78,56.8,36400.0,46.3928,46.3928,46.3765,46.3928,36400.0
2014-12-09 12:35:00,56.79,56.83,56.77,56.83,29200.0,46.3847,46.4173,46.3683,46.4173,29200.0
2014-12-09 12:40:00,56.83,56.83,56.82,56.82,28000.0,46.4173,46.4173,46.4092,46.4092,28000.0
2014-12-09 12:45:00,56.83,56.83,56.8,56.83,40700.0,46.4173,46.4173,46.3928,46.4173,40700.0
2014-12-09 12:50:00,56.84,56.84,56.8,56.82,19300.0,46.4255,46.4255,46.3928,46.4092,19300.0
2014-12-09 12:55:00,56.82,56.82,56.81,56.82,25100.0,46.4092,46.4092,46.401,46.4092,25100.0
2014-12-09 13:00:00,56.83,56.83,56.8,56.83,14500.0,46.4173,46.4173,46.3928,46.4173,14500.0
2014-12-09 13:05:00,56.83,56.85,56.82,56.83,32600.0,46.4173,46.4337,46.4092,46.4173,32600.0
2014-12-09 13:10:00,56.84,56.89,56.84,56.87,13700.0,46.4255,46.4663,46.4255,46.45,13700.0
2014-12-09 13:15:00,56.86,56.87,56.86,56.86,6900.0,46.4418,46.45,46.4418,46.4418,6900.0
2014-12-09 13:20:00,56.86,56.87,56.86,56.86,5200.0,46.4418,46.45,46.4418,46.4418,5200.0
2014-12-09 13:25:00,56.87,56.87,56.86,56.86,15700.0,46.45,46.45,46.4418,46.4418,15700.0
2014-12-09 13:30:00,56.86,56.9,56.86,56.89,10200.0,46.4418,46.4745,46.4418,46.4663,10200.0
2014-12-09 13:35:00,56.89,56.91,56.87,56.91,22100.0,46.4663,46.4827,46.45,46.4827,22100.0
2014-12-09 13:40:00,56.92,56.92,56.86,56.87,18200.0,46.4908,46.4908,46.4418,46.45,18200.0
2014-12-09 13:45:00,56.87,56.87,56.85,56.86,5500.0,46.45,46.45,46.4337,46.4418,5500.0
2014-12-09 13:50:00,56.85,56.87,56.84,56.86,28300.0,46.4337,46.45,46.4255,46.4418,28300.0
2014-12-09 13:55:00,56.86,56.87,56.85,56.85,5000.0,46.4418,46.45,46.4337,46.4337,5000.0
2014-12-09 14:00:00,56.85,56.88,56.85,56.87,18000.0,46.4337,46.4582,46.4337,46.45,18000.0
2014-12-09 14:05:00,56.88,56.93,56.87,56.9,31800.0,46.4582,46.499,46.45,46.4745,31800.0
2014-12-09 14:10:00,56.9,56.9,56.87,56.88,21600.0,46.4745,46.4745,46.45,46.4582,21600.0
2014-12-09 14:15:00,56.88,56.9,56.85,56.88,28200.0,46.4582,46.4745,46.4337,46.4582,28200.0
2014-12-09 14:20:00,56.87,56.9,56.85,56.9,15700.0,46.45,46.4745,46.4337,46.4745,15700.0
2014-12-09 14:25:00,56.91,56.91,56.89,56.89,5400.0,46.4827,46.4827,46.4663,46.4663,5400.0
2014-12-09 14:30:00,56.9,56.9,56.86,56.86,10000.0,46.4745,46.4745,46.4418,46.4418,10000.0
2014-12-09 14:35:00,56.85,56.88,56.85,56.88,14600.0,46.4337,46.4582,46.4337,46.4582,14600.0
2014-12-09 14:40:00,56.89,56.89,56.86,56.88,24200.0,46.4663,46.4663,46.4418,46.4582,24200.0
2014-12-09 14:45:00,56.89,56.89,56.88,56.89,800.0,46.4663,46.4663,46.4582,46.4663,800.0
2014-12-09 14:50:00,56.88,56.9,56.88,56.89,18300.0,46.4582,46.4745,46.4582,46.4663,18300.0
2014-12-09 14:55:00,56.88,56.9,56.88,56.89,11000.0,46.4582,46.4745,46.4582,46.4663,11000.0
2014-12-09 15:00:00,56.9,56.99,56.89,56.96,49000.0,46.4745,46.548,46.4663,46.5235,49000.0
2014-12-09 15:05:00,56.97,57.0,56.94,56.97,51800.0,46.5317,46.5562,46.5072,46.5317,51800.0
2014-12-09 15:10:00,56.97,57.0,56.95,56.98,59800.0,46.5317,46.5562,46.5153,46.5398,59800.0
2014-12-09 15:15:00,56.98,57.01,56.94,56.94,54300.0,46.5398,46.5643,46.5072,46.5072,54300.0
2014-12-09 15:20:00,56.94,56.97,56.92,56.92,62700.0,46.5072,46.5317,46.4908,46.4908,62700.0
2014-12-09 15:25:00,56.93,56.97,56.91,56.95,38600.0,46.499,46.5317,46.4827,46.5153,38600.0
2014-12-09 15:30:00,56.93,56.94,56.89,56.94,37000.0,46.499,46.5072,46.4663,46.5072,37000.0
2014-12-09 15:35:00,56.94,57.01,56.93,57.0,61500.0,46.5072,46.5643,46.499,46.5562,61500.0
2014-12-09 15:40:00,56.99,57.02,56.97,57.0,71700.0,46.548,46.5725,46.5317,46.5562,71700.0
2014-12-09 15:45:00,57.0,57.04,56.99,57.04,106900.0,46.5562,46.5888,46.548,46.5888,106900.0
2014-12-09 15:50:00,57.04,57.04,57.0,57.0,36800.0,46.5888,46.5888,46.5562,46.5562,36800.0
2014-12-09 15:55:00,57.0,57.01,56.98,57.0,143300.0,46.5562,46.5643,46.5398,46.5562,143300.0
2014-12-10 09:30:00,56.46,56.46,56.01,56.05,75900.0,46.1151,46.1151,45.7476,45.7802,75900.0
2014-12-10 09:35:00,56.04,56.05,56.0,56.03,20000.0,45.7721,45.7802,45.7394,45.7639,20000.0
2014-12-10 09:40:00,56.03,56.07,56.01,56.03,15800.0,45.7639,45.7966,45.7476,45.7639,15800.0
2014-12-10 09:45:00,56.04,56.05,55.97,55.99,31400.0,45.7721,45.7802,45.7149,45.7312,31400.0
2014-12-10 09:50:00,55.99,56.02,55.97,55.99,28000.0,45.7312,45.7557,45.7149,45.7312,28000.0
2014-12-10 09:55:00,55.99,56.04,55.98,56.03,16800.0,45.7312,45.7721,45.7231,45.7639,16800.0
2014-12-10 10:00:00,56.02,56.03,55.98,55.99,24000.0,45.7557,45.7639,45.7231,45.7312,24000.0
2014-12-10 10:05:00,55.99,56.03,55.98,55.98,13000.0,45.7312,45.7639,45.7231,45.7231,13000.0
2014-12-10 10:10:00,55.98,56.04,55.97,56.01,37400.0,45.7231,45.7721,45.7149,45.7476,37400.0
2014-12-10 10:15:00,56.0,56.05,55.99,56.03,19700.0,45.7394,45.7802,45.7312,45.7639,19700.0
2014-12-10 10:20:00,56.04,56.05,56.02,56.04,14200.0,45.7721,45.7802,45.7557,45.7721,14200.0
2014-12-10 10:25:00,56.03,56.04,56.0,56.04,23200.0,45.7639,45.7721,45.7394,45.7721,23200.0
2014-12-10 10:30:00,56.03,56.04,55.88,55.91,83300.0,45.7639,45.7721,45.6414,45.6659,83300.0
2014-12-10 10:35:00,55.91,55.94,55.88,55.93,35500.0,45.6659,45.6904,45.6414,45.6822,35500.0
2014-12-10 10:40:00,55.93,55.94,55.9,55.93,20700.0,45.6822,45.6904,45.6577,45.6822,20700.0
2014-12-10 10:45:00,55.92,55.95,55.91,55.92,34400.0,45.6741,45.6986,45.6659,45.6741,34400.0
2014-12-10 10:50:00,55.9,55.96,55.88,55.96,44500.0,45.6577,45.7067,45.6414,45.7067,44500.0
2014-12-10 10:55:00,55.96,55.96,55.93,55.96,42800.0,45.7067,45.7067,45.6822,45.7067,42800.0
2014-12-10 11:00:00,55.95,55.95,55.93,55.93,14000.0,45.6986,45.6986,45.6822,45.6822,14000.0
2014-12-10 11:05:00,55.91,55.94,55.91,55.93,10000.0,45.6659,45.6904,45.6659,45.6822,10000.0
2014-12-10 11:10:00,55.92,55.95,55.9,55.95,78100.0,45.6741,45.6986,45.6577,45.6986,78100.0
2014-12-10 11:15:00,55.94,55.95,55.89,55.91,23900.0,45.6904,45.6986,45.6496,45.6659,23900.0
2014-12-10 11:20:00,55.9,55.91,55.89,55.91,5500.0,45.6577,45.6659,45.6496,45.6659,5500.0
2014-12-10 11:25:00,55.91,55.94,55.89,55.91,27900.0,45.6659,45.6904,45.6496,45.6659,27900.0
2014-12-10 11:30:00,55.9,55.93,55.88,55.91,32300.0,45.6577,45.6822,45.6414,45.6659,32300.0
2014-12-10 11:35:00,55.9,55.92,55.89,55.92,66800.0,45.6577,45.6741,45.6496,45.6741,66800.0
2014-12-10 11:40:00,55.91,55.92,55.89,55.92,25100.0,45.6659,45.6741,45.6496,45.6741,25100.0
2014-12-10 11:45:00,55.9,55.93,55.89,55.93,46000.0,45.6577,45.6822,45.6496,45.6822,46000.0
2014-12-10 11:50:00,55.93,55.96,55.92,55.94,71100.0,45.6822,45.7067,45.6741,45.6904,71100.0
2014-12-10 11:55:00,55.94,55.96,55.94,55.95,6300.0,45.6904,45.7067,45.6904,45.6986,6300.0
2014-12-10 12:00:00,55.95,55.95,55.93,55.94,8200.0,45.6986,45.6986,45.6822,45.6904,8200.0
2014-12-10 12:05:00,55.93,55.93,55.91,55.92,3300.0,45.6822,45.6822,45.6659,45.6741,3300.0
2014-12-10 12:10:00,55.91,55.94,55.9,55.92,62500.0,45.6659,45.6904,45.6577,45.6741,62500.0
2014-12-10 12:15:00,55.92,55.93,55.91,55.93,43900.0,45.6741,45.6822,45.6659,45.6822,43900.0
2014-12-10 12:20:00,55.93,55.94,55.92,55.93,17200.0,45.6822,45.6904,45.6741,45.6822,17200.0
2014-12-10 12:25:00,55.93,55.94,55.92,55.93,3700.0,45.6822,45.6904,45.6741,45.6822,3700.0
2014-12-10 12:30:00,55.92,55.94,55.91,55.92,21100.0,45.6741,45.6904,45.6659,45.6741,21100.0
2014-12-10 12:35:00,55.93,55.95,55.92,55.93,9800.0,45.6822,45.6986,45.6741,45.6822,9800.0
2014-12-10 12:40:00,55.93,55.95,55.93,55.94,9100.0,45.6822,45.6986,45.6822,45.6904,9100.0
2014-12-10 12:45:00,55.94,55.96,55.94,55.96,9800.0,45.6904,45.7067,45.6904,45.7067,9800.0
2014-12-10 12:50:00,55.96,55.98,55.96,55.97,67900.0,45.7067,45.7231,45.7067,45.7149,67900.0
2014-12-10 12:55:00,55.97,55.98,55.94,55.95,50400.0,45.7149,45.7231,45.6904,45.6986,50400.0
2014-12-10 13:00:00,55.95,55.98,55.95,55.98,4900.0,45.6986,45.7231,45.6986,45.7231,4900.0
2014-12-10 13:05:00,55.97,55.97,55.96,55.97,5700.0,45.7149,45.7149,45.7067,45.7149,5700.0
2014-12-10 13:10:00,55.98,55.99,55.97,55.98,11600.0,45.7231,45.7312,45.7149,45.7231,11600.0
2014-12-10 13:15:00,55.99,55.99,55.98,55.98,5500.0,45.7312,45.7312,45.7231,45.7231,5500.0
2014-12-10 13:20:00,55.98,55.99,55.96,55.98,8200.0,45.7231,45.7312,45.7067,45.7231,8200.0
2014-12-10 13:25:00,55.97,56.01,55.97,56.0,38100.0,45.7149,45.7476,45.7149,45.7394,38100.0
2014-12-10 13:30:00,55.99,56.0,55.95,55.96,4400.0,45.7312,45.7394,45.6986,45.7067,4400.0
2014-12-10 13:35:00,55.96,55.98,55.96,55.97,2400.0,45.7067,45.7231,45.7067,45.7149,2400.0
2014-12-10 13:40:00,55.97,55.99,55.97,55.98,1100.0,45.7149,45.7312,45.7149,45.7231,1100.0
2014-12-10 13:45:00,55.98,55.99,55.94,55.94,9100.0,45.7231,45.7312,45.6904,45.6904,9100.0
2014-12-10 13:50:00,55.93,55.97,55.93,55.95,29900.0,45.6822,45.7149,45.6822,45.6986,29900.0
2014-12-10 13:55:00,55.95,55.97,55.94,55.94,43800.0,45.6986,45.7149,45.6904,45.6904,43800.0
2014-12-10 14:00:00,55.95,55.97,55.93,55.96,35800.0,45.6986,45.7149,45.6822,45.7067,35800.0
2014-12-10 14:05:00,55.96,55.97,55.94,55.95,11500.0,45.7067,45.7149,45.6904,45.6986,11500.0
2014-12-10 14:10:00,55.95,55.97,55.93,55.96,22900.0,45.6986,45.7149,45.6822,45.7067,22900.0
2014-12-10 14:15:00,55.95,55.97,55.94,55.96,16200.0,45.6986,45.7149,45.6904,45.7067,16200.0
2014-12-10 14:20:00,55.96,55.96,55.93,55.95,55100.0,45.7067,45.7067,45.6822,45.6986,55100.0
2014-12-10 14:25:00,55.95,55.96,55.94,55.95,51300.0,45.6986,45.7067,45.6904,45.6986,51300.0
2014-12-10 14:30:00,55.95,55.95,55.92,55.94,30900.0,45.6986,45.6986,45.6741,45.6904,30900.0
2014-12-10 14:35:00,55.94,55.95,55.9,55.92,37300.0,45.6904,45.6986,45.6577,45.6741,37300.0
2014-12-10 14:40:00,55.93,55.95,55.92,55.93,42700.0,45.6822,45.6986,45.6741,45.6822,42700.0
2014-12-10 14:45:00,55.94,55.96,55.93,55.95,35400.0,45.6904,45.7067,45.6822,45.6986,35400.0
2014-12-10 14:50:00,55.95,55.97,55.92,55.96,73200.0,45.6986,45.7149,45.6741,45.7067,73200.0
2014-12-10 14:55:00,55.96,55.97,55.93,55.93,15000.0,45.7067,45.7149,45.6822,45.6822,15000.0
2014-12-10 15:00:00,55.93,55.99,55.91,55.94,521200.0,45.6822,45.7312,45.6659,45.6904,521200.0
2014-12-10 15:05:00,55.94,56.03,55.91,56.01,98800.0,45.6904,45.7639,45.6659,45.7476,98800.0
2014-12-10 15:10:00,56.01,56.08,56.01,56.04,19600.0,45.7476,45.8047,45.7476,45.7721,19600.0
2014-12-10 15:15:00,56.04,56.12,56.02,56.09,52200.0,45.7721,45.8374,45.7557,45.8129,52200.0
2014-12-10 15:20:00,56.1,56.14,56.08,56.13,77100.0,45.8211,45.8537,45.8047,45.8456,77100.0
2014-12-10 15:25:00,56.13,56.13,56.09,56.12,72000.0,45.8456,45.8456,45.8129,45.8374,72000.0
2014-12-10 15:30:00,56.12,56.17,56.1,56.16,21200.0,45.8374,45.8783,45.8211,45.8701,21200.0
2014-12-10 15:35:00,56.16,56.16,56.07,56.09,43400.0,45.8701,45.8701,45.7966,45.8129,43400.0
2014-12-10 15:40:00,56.1,56.13,56.07,56.12,114700.0,45.8211,45.8456,45.7966,45.8374,114700.0
2014-12-10 15:45:00,56.11,56.12,56.04,56.06,165800.0,45.8292,45.8374,45.7721,45.7884,165800.0
2014-12-10 15:50:00,56.07,56.1,56.03,56.08,194100.0,45.7966,45.8211,45.7639,45.8047,194100.0
2014-12-10 15:55:00,56.09,56.17,56.06,56.09,340600.0,45.8129,45.8783,45.7884,45.8129,340600.0
2014-12-11 09:30:00,56.0,56.0,55.47,55.61,135200.0,45.7394,45.7394,45.3065,45.4209,135200.0
2014-12-11 09:35:00,55.59,55.63,55.55,55.62,52000.0,45.4045,45.4372,45.3719,45.429,52000.0
2014-12-11 09:40:00,55.62,55.75,55.62,55.71,115900.0,45.429,45.5352,45.429,45.5025,115900.0
2014-12-11 09:45:00,55.71,55.74,55.65,55.67,122800.0,45.5025,45.527,45.4535,45.4699,122800.0
2014-12-11 09:50:00,55.67,55.73,55.65,55.68,50100.0,45.4699,45.5189,45.4535,45.478,50100.0
2014-12-11 09:55:00,55.68,55.68,55.64,55.67,18700.0,45.478,45.478,45.4454,45.4699,18700.0
2014-12-11 10:00:00,55.66,55.69,55.62,55.69,21100.0,45.4617,45.4862,45.429,45.4862,21100.0
2014-12-11 10:05:00,55.68,55.7,55.66,55.67,39900.0,45.478,45.4944,45.4617,45.4699,39900.0
2014-12-11 10:10:00,55.66,55.67,55.63,55.65,20300.0,45.4617,45.4699,45.4372,45.4535,20300.0
2014-12-11 10:15:00,55.66,55.68,55.63,55.67,41700.0,45.4617,45.478,45.4372,45.4699,41700.0
2014-12-11 10:20:00,55.67,55.74,55.67,55.72,61200.0,45.4699,45.527,45.4699,45.5107,61200.0
2014-12-11 10:25:00,55.72,55.77,55.7,55.76,44300.0,45.5107,45.5515,45.4944,45.5434,44300.0
2014-12-11 10:30:00,55.76,55.86,55.76,55.85,37100.0,45.5434,45.6251,45.5434,45.6169,37100.0
2014-12-11 10:35:00,55.85,55.86,55.8,55.84,33600.0,45.6169,45.6251,45.576,45.6087,33600.0
2014-12-11 10:40:00,55.84,55.85,55.81,55.82,12200.0,45.6087,45.6169,45.5842,45.5924,12200.0
2014-12-11 10:45:00,55.81,55.84,55.81,55.82,40700.0,45.5842,45.6087,45.5842,45.5924,40700.0
2014-12-11 10:50:00,55.82,55.84,55.82,55.83,11400.0,45.5924,45.6087,45.5924,45.6005,11400.0
2014-12-11 10:55:00,55.83,55.85,55.8,55.81,34000.0,45.6005,45.6169,45.576,45.5842,34000.0
2014-12-11 11:00:00,55.82,55.82,55.79,55.82,25300.0,45.5924,45.5924,45.5679,45.5924,25300.0
2014-12-11 11:05:00,55.81,55.85,55.81,55.84,12000.0,45.5842,45.6169,45.5842,45.6087,12000.0
2014-12-11 11:10:00,55.83,55.84,55.83,55.84,3600.0,45.6005,45.6087,45.6005,45.6087,3600.0
2014-12-11 11:15:00,55.84,55.86,55.83,55.85,30500.0,45.6087,45.6251,45.6005,45.6169,30500.0
2014-12-11 11:20:00,55.85,55.86,55.84,55.85,68300.0,45.6169,45.6251,45.6087,45.6169,68300.0
2014-12-11 11:25:00,55.85,55.85,55.81,55.82,59500.0,45.6169,45.6169,45.5842,45.5924,59500.0
2014-12-11 11:30:00,55.81,55.84,55.81,55.84,25800.0,45.5842,45.6087,45.5842,45.6087,25800.0
2014-12-11 11:35:00,55.84,55.87,55.83,55.86,22100.0,45.6087,45.6332,45.6005,45.6251,22100.0
2014-12-11 11:40:00,55.85,55.85,55.81,55.82,26100.0,45.6169,45.6169,45.5842,45.5924,26100.0
2014-12-11 11:45:00,55.82,55.82,55.77,55.79,38300.0,45.5924,45.5924,45.5515,45.5679,38300.0
2014-12-11 11:50:00,55.79,55.81,55.78,55.8,50500.0,45.5679,45.5842,45.5597,45.576,50500.0
2014-12-11 11:55:00,55.8,55.83,55.8,55.83,21200.0,45.576,45.6005,45.576,45.6005,21200.0
2014-12-11 12:00:00,55.84,55.85,55.8,55.84,15400.0,45.6087,45.6169,45.576,45.6087,15400.0
2014-12-11 12:05:00,55.84,55.86,55.84,55.85,18000.0,45.6087,45.6251,45.6087,45.6169,18000.0
2014-12-11 12:10:00,55.85,55.86,55.84,55.86,7100.0,45.6169,45.6251,45.6087,45.6251,7100.0
2014-12-11 12:15:00,55.86,55.88,55.85,55.88,26500.0,45.6251,45.6414,45.6169,45.6414,26500.0
2014-12-11 12:20:00,55.87,55.88,55.87,55.87,10700.0,45.6332,45.6414,45.6332,45.6332,10700.0
2014-12-11 12:25:00,55.87,55.89,55.86,55.89,18800.0,45.6332,45.6496,45.6251,45.6496,18800.0
2014-12-11 12:30:00,55.89,55.9,55.89,55.9,4900.0,45.6496,45.6577,45.6496,45.6577,4900.0
2014-12-11 12:35:00,55.89,55.9,55.89,55.9,8500.0,45.6496,45.6577,45.6496,45.6577,8500.0
2014-12-11 12:40:00,55.9,55.91,55.9,55.91,20000.0,45.6577,45.6659,45.6577,45.6659,20000.0
2014-12-11 12:45:00,55.91,55.97,55.91,55.97,18200.0,45.6659,45.7149,45.6659,45.7149,18200.0
2014-12-11 12:50:00,55.97,55.98,55.97,55.98,16000.0,45.7149,45.7231,45.7149,45.7231,16000.0
2014-12-11 12:55:00,55.98,56.0,55.98,55.98,15300.0,45.7231,45.7394,45.7231,45.7231,15300.0
2014-12-11 13:00:00,55.98,55.98,55.96,55.97,13400.0,45.7231,45.7231,45.7067,45.7149,13400.0
2014-12-11 13:05:00,55.96,55.97,55.96,55.97,1700.0,45.7067,45.7149,45.7067,45.7149,1700.0
2014-12-11 13:10:00,55.97,55.97,55.93,55.93,27200.0,45.7149,45.7149,45.6822,45.6822,27200.0
2014-12-11 13:15:00,55.93,55.94,55.92,55.92,33000.0,45.6822,45.6904,45.6741,45.6741,33000.0
2014-12-11 13:20:00,55.92,55.93,55.92,55.92,1500.0,45.6741,45.6822,45.6741,45.6741,1500.0
2014-12-11 13:25:00,55.92,55.93,55.91,55.91,28000.0,45.6741,45.6822,45.6659,45.6659,28000.0
2014-12-11 13:30:00,55.92,55.93,55.92,55.93,9100.0,45.6741,45.6822,45.6741,45.6822,9100.0
2014-12-11 13:35:00,55.92,55.93,55.92,55.92,8800.0,45.6741,45.6822,45.6741,45.6741,8800.0
2014-12-11 13:40:00,55.93,55.95,55.92,55.93,77600.0,45.6822,45.6986,45.6741,45.6822,77600.0
2014-12-11 13:45:00,55.93,55.94,55.92,55.93,135400.0,45.6822,45.6904,45.6741,45.6822,135400.0
2014-12-11 13:50:00,55.92,55.93,55.87,55.87,21000.0,45.6741,45.6822,45.6332,45.6332,21000.0
2014-12-11 13:55:00,55.88,55.89,55.81,55.81,76400.0,45.6414,45.6496,45.5842,45.5842,76400.0
2014-12-11 14:00:00,55.8,55.83,55.79,55.83,41400.0,45.576,45.6005,45.5679,45.6005,41400.0
2014-12-11 14:05:00,55.83,55.83,55.81,55.82,16900.0,45.6005,45.6005,45.5842,45.5924,16900.0
2014-12-11 14:10:00,55.82,55.83,55.81,55.81,13000.0,45.5924,45.6005,45.5842,45.5842,13000.0
2014-12-11 14:15:00,55.82,55.82,55.8,55.82,17000.0,45.5924,45.5924,45.576,45.5924,17000.0
2014-12-11 14:20:00,55.81,55.83,55.81,55.82,15700.0,45.5842,45.6005,45.5842,45.5924,15700.0
2014-12-11 14:25:00,55.82,55.83,55.77,55.78,12600.0,45.5924,45.6005,45.5515,45.5597,12600.0
2014-12-11 14:30:00,55.77,55.78,55.68,55.68,9700.0,45.5515,45.5597,45.478,45.478,9700.0
2014-12-11 14:35:00,55.68,55.72,55.68,55.7,10000.0,45.478,45.5107,45.478,45.4944,10000.0
2014-12-11 14:40:00,55.7,55.72,55.69,55.7,17400.0,45.4944,45.5107,45.4862,45.4944,17400.0
2014-12-11 14:45:00,55.7,55.7,55.63,55.65,38100.0,45.4944,45.4944,45.4372,45.4535,38100.0
2014-12-11 14:50:00,55.65,55.67,55.64,55.65,42000.0,45.4535,45.4699,45.4454,45.4535,42000.0
2014-12-11 14:55:00,55.64,55.65,55.57,55.61,206600.0,45.4454,45.4535,45.3882,45.4209,206600.0
2014-12-11 15:00:00,55.6,55.68,55.58,55.66,25600.0,45.4127,45.478,45.3964,45.4617,25600.0
2014-12-11 15:05:00,55.67,55.68,55.64,55.64,17700.0,45.4699,45.478,45.4454,45.4454,17700.0
2014-12-11 15:10:00,55.63,55.76,55.63,55.74,33300.0,45.4372,45.5434,45.4372,45.527,33300.0
2014-12-11 15:15:00,55.73,55.78,55.71,55.76,12500.0,45.5189,45.5597,45.5025,45.5434,12500.0
2014-12-11 15:20:00,55.76,55.8,55.75,55.8,17100.0,45.5434,45.576,45.5352,45.576,17100.0
2014-12-11 15:25:00,55.8,55.8,55.74,55.77,19300.0,45.576,45.576,45.527,45.5515,19300.0
2014-12-11 15:30:00,55.77,55.82,55.72,55.72,89100.0,45.5515,45.5924,45.5107,45.5107,89100.0
2014-12-11 15:35:00,55.72,55.72,55.61,55.65,94100.0,45.5107,45.5107,45.4209,45.4535,94100.0
2014-12-11 15:40:00,55.66,55.75,55.6,55.6,39600.0,45.4617,45.5352,45.4127,45.4127,39600.0
2014-12-11 15:45:00,55.61,55.64,55.6,55.63,19700.0,45.4209,45.4454,45.4127,45.4372,19700.0
2014-12-11 15:50:00,55.64,55.65,55.57,55.63,157300.0,45.4454,45.4535,45.3882,45.4372,157300.0
2014-12-11 15:55:00,55.63,55.69,55.6,55.65,257400.0,45.4372,45.4862,45.4127,45.4535,257400.0
2014-12-12 09:30:00,55.45,55.46,55.25,55.32,49100.0,45.2902,45.2983,45.1268,45.184,49100.0
2014-12-12 09:35:00,55.32,55.36,55.29,55.3,69700.0,45.184,45.2167,45.1595,45.1677,69700.0
2014-12-12 09:40:00,55.3,55.35,55.28,55.34,59100.0,45.1677,45.2085,45.1513,45.2003,59100.0
2014-12-12 09:45:00,55.33,55.33,55.28,55.29,39200.0,45.1922,45.1922,45.1513,45.1595,39200.0
2014-12-12 09:50:00,55.29,55.35,55.28,55.34,39000.0,45.1595,45.2085,45.1513,45.2003,39000.0
2014-12-12 09:55:00,55.33,55.36,55.29,55.34,82400.0,45.1922,45.2167,45.1595,45.2003,82400.0
2014-12-12 10:00:00,55.34,55.35,55.28,55.29,26400.0,45.2003,45.2085,45.1513,45.1595,26400.0
2014-12-12 10:05:00,55.29,55.3,55.27,55.28,45100.0,45.1595,45.1677,45.1432,45.1513,45100.0
2014-12-12 10:10:00,55.27,55.28,55.2,55.2,39300.0,45.1432,45.1513,45.086,45.086,39300.0
2014-12-12 10:15:00,55.2,55.2,55.17,55.2,23700.0,45.086,45.086,45.0615,45.086,23700.0
2014-12-12 10:20:00,55.21,55.28,55.21,55.27,65000.0,45.0941,45.1513,45.0941,45.1432,65000.0
2014-12-12 10:25:00,55.29,55.31,55.27,55.31,67100.0,45.1595,45.1758,45.1432,45.1758,67100.0
2014-12-12 10:30:00,55.31,55.34,55.28,55.3,39500.0,45.1758,45.2003,45.1513,45.1677,39500.0
2014-12-12 10:35:00,55.29,55.3,55.22,55.22,99600.0,45.1595,45.1677,45.1023,45.1023,99600.0
2014-12-12 10:40:00,55.22,55.22,55.19,55.2,86100.0,45.1023,45.1023,45.0778,45.086,86100.0
2014-12-12 10:45:00,55.19,55.21,55.17,55.18,58300.0,45.0778,45.0941,45.0615,45.0696,58300.0
2014-12-12 10:50:00,55.18,55.18,55.16,55.17,26400.0,45.0696,45.0696,45.0533,45.0615,26400.0
2014-12-12 10:55:00,55.17,55.17,55.14,55.14,49700.0,45.0615,45.0615,45.037,45.037,49700.0
2014-12-12 11:00:00,55.15,55.15,55.11,55.13,16100.0,45.0451,45.0451,45.0125,45.0288,16100.0
2014-12-12 11:05:00,55.14,55.22,55.14,55.22,26800.0,45.037,45.1023,45.037,45.1023,26800.0
2014-12-12 11:10:00,55.22,55.22,55.18,55.21,12300.0,45.1023,45.1023,45.0696,45.0941,12300.0
2014-12-12 11:15:00,55.21,55.22,55.19,55.2,36500.0,45.0941,45.1023,45.0778,45.086,36500.0
2014-12-12 11:20:00,55.21,55.22,55.16,55.18,69200.0,45.0941,45.1023,45.0533,45.0696,69200.0
2014-12-12 11:25:00,55.17,55.18,55.13,55.13,78900.0,45.0615,45.0696,45.0288,45.0288,78900.0
2014-12-12 11:30:00,55.14,55.19,55.12,55.18,55500.0,45.037,45.0778,45.0206,45.0696,55500.0
2014-12-12 11:35:00,55.18,55.19,55.16,55.19,30100.0,45.0696,45.0778,45.0533,45.0778,30100.0
2014-12-12 11:40:00,55.2,55.21,55.14,55.14,35400.0,45.086,45.0941,45.037,45.037,35400.0
2014-12-12 11:45:00,55.14,55.14,55.11,55.11,7200.0,45.037,45.037,45.0125,45.0125,7200.0
2014-12-12 11:50:00,55.11,55.13,55.1,55.11,21200.0,45.0125,45.0288,45.0043,45.0125,21200.0
2014-12-12 11:55:00,55.11,55.13,55.07,55.11,74400.0,45.0125,45.0288,44.9798,45.0125,74400.0
2014-12-12 12:00:00,55.11,55.13,55.1,55.12,24000.0,45.0125,45.0288,45.0043,45.0206,24000.0
2014-12-12 12:05:00,55.12,55.14,55.08,55.09,48300.0,45.0206,45.037,44.988,44.9961,48300.0
2014-12-12 12:10:00,55.1,55.12,55.08,55.08,26400.0,45.0043,45.0206,44.988,44.988,26400.0
2014-12-12 12:15:00,55.09,55.13,55.08,55.13,32300.0,44.9961,45.0288,44.988,45.0288,32300.0
2014-12-12 12:20:00,55.12,55.18,55.11,55.17,40200.0,45.0206,45.0696,45.0125,45.0615,40200.0
2014-12-12 12:25:00,55.18,55.2,55.17,55.19,97300.0,45.0696,45.086,45.0615,45.0778,97300.0
2014-12-12 12:30:00,55.19,55.22,55.18,55.19,13200.0,45.0778,45.1023,45.0696,45.0778,13200.0
2014-12-12 12:35:00,55.19,55.19,55.16,55.19,3800.0,45.0778,45.0778,45.0533,45.0778,3800.0
2014-12-12 12:40:00,55.19,55.2,55.15,55.17,15600.0,45.0778,45.086,45.0451,45.0615,15600.0
2014-12-12 12:45:00,55.18,55.2,55.18,55.2,5300.0,45.0696,45.086,45.0696,45.086,5300.0
2014-12-12 12:50:00,55.2,55.2,55.16,55.16,8500.0,45.086,45.086,45.0533,45.0533,8500.0
2014-12-12 12:55:00,55.16,55.16,55.14,55.15,16600.0,45.0533,45.0533,45.037,45.0451,16600.0
2014-12-12 13:00:00,55.15,55.15,55.13,55.13,27700.0,45.0451,45.0451,45.0288,45.0288,27700.0
2014-12-12 13:05:00,55.14,55.19,55.14,55.19,5600.0,45.037,45.0778,45.037,45.0778,5600.0
2014-12-12 13:10:00,55.19,55.2,55.16,55.2,12000.0,45.0778,45.086,45.0533,45.086,12000.0
2014-12-12 13:15:00,55.2,55.23,55.19,55.2,28800.0,45.086,45.1105,45.0778,45.086,28800.0
2014-12-12 13:20:00,55.2,55.24,55.2,55.2,10200.0,45.086,45.1187,45.086,45.086,10200.0
2014-12-12 13:25:00,55.21,55.21,55.2,55.2,4500.0,45.0941,45.0941,45.086,45.086,4500.0
2014-12-12 13:30:00,55.2,55.2,55.15,55.16,12800.0,45.086,45.086,45.0451,45.0533,12800.0
2014-12-12 13:35:00,55.17,55.17,55.15,55.17,4700.0,45.0615,45.0615,45.0451,45.0615,4700.0
2014-12-12 13:40:00,55.18,55.2,55.18,55.18,13900.0,45.0696,45.086,45.0696,45.0696,13900.0
2014-12-12 13:45:00,55.18,55.22,55.17,55.21,10900.0,45.0696,45.1023,45.0615,45.0941,10900.0
2014-12-12 13:50:00,55.22,55.23,55.21,55.23,4600.0,45.1023,45.1105,45.0941,45.1105,4600.0
2014-12-12 13:55:00,55.23,55.25,55.2,55.21,5300.0,45.1105,45.1268,45.086,45.0941,5300.0
2014-12-12 14:00:00,55.2,55.21,55.18,55.21,3900.0,45.086,45.0941,45.0696,45.0941,3900.0
2014-12-12 14:05:00,55.21,55.21,55.18,55.19,5900.0,45.0941,45.0941,45.0696,45.0778,5900.0
2014-12-12 14:10:00,55.2,55.2,55.17,55.19,14900.0,45.086,45.086,45.0615,45.0778,14900.0
2014-12-12 14:15:00,55.18,55.18,55.16,55.17,3300.0,45.0696,45.0696,45.0533,45.0615,3300.0
2014-12-12 14:20:00,55.18,55.2,55.15,55.16,11900.0,45.0696,45.086,45.0451,45.0533,11900.0
2014-12-12 14:25:00,55.16,55.18,55.13,55.14,20700.0,45.0533,45.0696,45.0288,45.037,20700.0
2014-12-12 14:30:00,55.13,55.14,55.11,55.13,14500.0,45.0288,45.037,45.0125,45.0288,14500.0
2014-12-12 14:35:00,55.12,55.12,55.08,55.1,21300.0,45.0206,45.0206,44.988,45.0043,21300.0
2014-12-12 14:40:00,55.1,55.1,55.07,55.08,10200.0,45.0043,45.0043,44.9798,44.988,10200.0
2014-12-12 14:45:00,55.07,55.09,55.06,55.07,6500.0,44.9798,44.9961,44.9716,44.9798,6500.0
2014-12-12 14:50:00,55.07,55.08,55.06,55.07,15700.0,44.9798,44.988,44.9716,44.9798,15700.0
2014-12-12 14:55:00,55.07,55.13,55.07,55.11,17600.0,44.9798,45.0288,44.9798,45.0125,17600.0
2014-12-12 15:00:00,55.1,55.14,55.1,55.1,21600.0,45.0043,45.037,45.0043,45.0043,21600.0
2014-12-12 15:05:00,55.09,55.1,55.02,55.08,49400.0,44.9961,45.0043,44.939,44.988,49400.0
2014-12-12 15:10:00,55.07,55.08,54.98,55.04,67300.0,44.9798,44.988,44.9063,44.9553,67300.0
2014-12-12 15:15:00,55.04,55.07,55.02,55.05,59300.0,44.9553,44.9798,44.939,44.9635,59300.0
2014-12-12 15:20:00,55.06,55.08,55.05,55.07,62000.0,44.9716,44.988,44.9635,44.9798,62000.0
2014-12-12 15:25:00,55.08,55.1,55.05,55.06,53400.0,44.988,45.0043,44.9635,44.9716,53400.0
2014-12-12 15:30:00,55.05,55.05,54.94,54.95,192100.0,44.9635,44.9635,44.8736,44.8818,192100.0
2014-12-12 15:35:00,54.93,54.95,54.86,54.87,139700.0,44.8654,44.8818,44.8083,44.8164,139700.0
2014-12-12 15:40:00,54.87,54.93,54.86,54.88,90100.0,44.8164,44.8654,44.8083,44.8246,90100.0
2014-12-12 15:45:00,54.88,54.92,54.84,54.88,212900.0,44.8246,44.8573,44.7919,44.8246,212900.0
2014-12-12 15:50:00,54.88,54.9,54.85,54.88,112000.0,44.8246,44.8409,44.8001,44.8246,112000.0
2014-12-12 15:55:00,54.88,54.91,54.82,54.87,481300.0,44.8246,44.8491,44.7756,44.8164,481300.0
2014-12-15 09:30:00,55.79,55.87,55.79,55.83,68900.0,45.5679,45.6332,45.5679,45.6005,68900.0
2014-12-15 09:35:00,55.83,55.87,55.81,55.82,167800.0,45.6005,45.6332,45.5842,45.5924,167800.0
2014-12-15 09:40:00,55.82,55.88,55.8,55.81,51500.0,45.5924,45.6414,45.576,45.5842,51500.0
2014-12-15 09:45:00,55.81,55.85,55.79,55.84,41600.0,45.5842,45.6169,45.5679,45.6087,41600.0
2014-12-15 09:50:00,55.84,55.84,55.76,55.76,22900.0,45.6087,45.6087,45.5434,45.5434,22900.0
2014-12-15 09:55:00,55.76,55.79,55.73,55.76,34100.0,45.5434,45.5679,45.5189,45.5434,34100.0
2014-12-15 10:00:00,55.76,55.76,55.7,55.72,117400.0,45.5434,45.5434,45.4944,45.5107,117400.0
2014-12-15 10:05:00,55.73,55.75,55.7,55.71,36000.0,45.5189,45.5352,45.4944,45.5025,36000.0
2014-12-15 10:10:00,55.71,55.74,55.71,55.74,55700.0,45.5025,45.527,45.5025,45.527,55700.0
2014-12-15 10:15:00,55.74,55.75,55.68,55.7,24100.0,45.527,45.5352,45.478,45.4944,24100.0
2014-12-15 10:20:00,55.7,55.7,55.64,55.65,77700.0,45.4944,45.4944,45.4454,45.4535,77700.0
2014-12-15 10:25:00,55.65,55.72,55.65,55.71,37000.0,45.4535,45.5107,45.4535,45.5025,37000.0
2014-12-15 10:30:00,55.69,55.69,55.65,55.66,41600.0,45.4862,45.4862,45.4535,45.4617,41600.0
2014-12-15 10:35:00,55.66,55.67,55.6,55.62,33800.0,45.4617,45.4699,45.4127,45.429,33800.0
2014-12-15 10:40:00,55.62,55.63,55.57,55.58,48300.0,45.429,45.4372,45.3882,45.3964,48300.0
2014-12-15 10:45:00,55.58,55.61,55.57,55.61,63600.0,45.3964,45.4209,45.3882,45.4209,63600.0
2014-12-15 10:50:00,55.6,55.69,55.6,55.66,40200.0,45.4127,45.4862,45.4127,45.4617,40200.0
2014-12-15 10:55:00,55.66,55.66,55.61,55.61,18400.0,45.4617,45.4617,45.4209,45.4209,18400.0
2014-12-15 11:00:00,55.61,55.61,55.58,55.6,63700.0,45.4209,45.4209,45.3964,45.4127,63700.0
2014-12-15 11:05:00,55.59,55.59,55.54,55.56,44900.0,45.4045,45.4045,45.3637,45.38,44900.0
2014-12-15 11:10:00,55.56,55.56,55.51,55.52,9900.0,45.38,45.38,45.3392,45.3473,9900.0
2014-12-15 11:15:00,55.51,55.52,55.48,55.48,36500.0,45.3392,45.3473,45.3147,45.3147,36500.0
2014-12-15 11:20:00,55.5,55.54,55.48,55.48,59000.0,45.331,45.3637,45.3147,45.3147,59000.0
2014-12-15 11:25:00,55.5,55.55,55.46,55.52,142200.0,45.331,45.3719,45.2983,45.3473,142200.0
2014-12-15 11:30:00,55.51,55.55,55.46,55.48,47300.0,45.3392,45.3719,45.2983,45.3147,47300.0
2014-12-15 11:35:00,55.49,55.5,55.41,55.41,97900.0,45.3228,45.331,45.2575,45.2575,97900.0
2014-12-15 11:40:00,55.42,55.45,55.37,55.43,76600.0,45.2657,45.2902,45.2248,45.2738,76600.0
2014-12-15 11:45:00,55.42,55.48,55.42,55.44,57300.0,45.2657,45.3147,45.2657,45.282,57300.0
2014-12-15 11:50:00,55.44,55.48,55.42,55.43,28100.0,45.282,45.3147,45.2657,45.2738,28100.0
2014-12-15 11:55:00,55.42,55.45,55.39,55.42,35600.0,45.2657,45.2902,45.2412,45.2657,35600.0
2014-12-15 12:00:00,55.43,55.55,55.43,55.54,65100.0,45.2738,45.3719,45.2738,45.3637,65100.0
2014-12-15 12:05:00,55.55,55.62,55.53,55.53,73900.0,45.3719,45.429,45.3555,45.3555,73900.0
2014-12-15 12:10:00,55.53,55.53,55.47,55.52,25400.0,45.3555,45.3555,45.3065,45.3473,25400.0
2014-12-15 12:15:00,55.53,55.53,55.48,55.51,20600.0,45.3555,45.3555,45.3147,45.3392,20600.0
2014-12-15 12:20:00,55.52,55.59,55.51,55.58,38500.0,45.3473,45.4045,45.3392,45.3964,38500.0
2014-12-15 12:25:00,55.59,55.64,55.59,55.61,30900.0,45.4045,45.4454,45.4045,45.4209,30900.0
2014-12-15 12:30:00,55.61,55.64,55.55,55.58,95200.0,45.4209,45.4454,45.3719,45.3964,95200.0
2014-12-15 12:35:00,55.58,55.65,55.57,55.65,60200.0,45.3964,45.4535,45.3882,45.4535,60200.0
2014-12-15 12:40:00,55.64,55.66,55.55,55.59,15600.0,45.4454,45.4617,45.3719,45.4045,15600.0
2014-12-15 12:45:00,55.6,55.62,55.57,55.62,13700.0,45.4127,45.429,45.3882,45.429,13700.0
2014-12-15 12:50:00,55.62,55.65,55.59,55.63,23600.0,45.429,45.4535,45.4045,45.4372,23600.0
2014-12-15 12:55:00,55.63,55.69,55.63,55.67,21100.0,45.4372,45.4862,45.4372,45.4699,21100.0
2014-12-15 13:00:00,55.67,55.7,55.67,55.68,30100.0,45.4699,45.4944,45.4699,45.478,30100.0
2014-12-15 13:05:00,55.68,55.68,55.62,55.63,27100.0,45.478,45.478,45.429,45.4372,27100.0
2014-12-15 13:10:00,55.64,55.64,55.57,55.58,29000.0,45.4454,45.4454,45.3882,45.3964,29000.0
2014-12-15 13:15:00,55.57,55.6,55.56,55.6,25400.0,45.3882,45.4127,45.38,45.4127,25400.0
2014-12-15 13:20:00,55.6,55.63,55.6,55.62,13600.0,45.4127,45.4372,45.4127,45.429,13600.0
2014-12-15 13:25:00,55.61,55.61,55.56,55.56,21900.0,45.4209,45.4209,45.38,45.38,21900.0
2014-12-15 13:30:00,55.55,55.57,55.54,55.57,13400.0,45.3719,45.3882,45.3637,45.3882,13400.0
2014-12-15 13:35:00,55.57,55.61,55.57,55.6,22500.0,45.3882,45.4209,45.3882,45.4127,22500.0
2014-12-15 13:40:00,55.6,55.63,55.59,55.61,25200.0,45.4127,45.4372,45.4045,45.4209,25200.0
2014-12-15 13:45:00,55.61,55.61,55.56,55.58,17300.0,45.4209,45.4209,45.38,45.3964,17300.0
2014-12-15 13:50:00,55.57,55.59,55.56,55.59,23200.0,45.3882,45.4045,45.38,45.4045,23200.0
2014-12-15 13:55:00,55.59,55.59,55.57,55.57,18600.0,45.4045,45.4045,45.3882,45.3882,18600.0
2014-12-15 14:00:00,55.57,55.58,55.56,55.56,33200.0,45.3882,45.3964,45.38,45.38,33200.0
2014-12-15 14:05:00,55.56,55.56,55.52,55.56,19100.0,45.38,45.38,45.3473,45.38,19100.0
2014-12-15 14:10:00,55.56,55.57,55.52,55.53,23100.0,45.38,45.3882,45.3473,45.3555,23100.0
2014-12-15 14:15:00,55.53,55.55,55.51,55.52,36800.0,45.3555,45.3719,45.3392,45.3473,36800.0
2014-12-15 14:20:00,55.52,55.6,55.51,55.59,40700.0,45.3473,45.4127,45.3392,45.4045,40700.0
2014-12-15 14:25:00,55.59,55.64,55.59,55.62,40000.0,45.4045,45.4454,45.4045,45.429,40000.0
2014-12-15 14:30:00,55.62,55.62,55.56,55.58,38500.0,45.429,45.429,45.38,45.3964,38500.0
2014-12-15 14:35:00,55.58,55.65,55.57,55.57,37500.0,45.3964,45.4535,45.3882,45.3882,37500.0
2014-12-15 14:40:00,55.58,55.6,55.54,55.55,44300.0,45.3964,45.4127,45.3637,45.3719,44300.0
2014-12-15 14:45:00,55.54,55.58,55.53,55.54,44600.0,45.3637,45.3964,45.3555,45.3637,44600.0
2014-12-15 14:50:00,55.54,55.58,55.52,55.58,19100.0,45.3637,45.3964,45.3473,45.3964,19100.0
2014-12-15 14:55:00,55.58,55.61,55.57,55.58,43900.0,45.3964,45.4209,45.3882,45.3964,43900.0
2014-12-15 15:00:00,55.59,55.68,55.59,55.63,46600.0,45.4045,45.478,45.4045,45.4372,46600.0
2014-12-15 15:05:00,55.62,55.66,55.6,55.65,37600.0,45.429,45.4617,45.4127,45.4535,37600.0
2014-12-15 15:10:00,55.65,55.73,55.63,55.64,39900.0,45.4535,45.5189,45.4372,45.4454,39900.0
2014-12-15 15:15:00,55.63,55.63,55.56,55.57,35500.0,45.4372,45.4372,45.38,45.3882,35500.0
2014-12-15 15:20:00,55.56,55.56,55.5,55.55,59300.0,45.38,45.38,45.331,45.3719,59300.0
2014-12-15 15:25:00,55.54,55.58,55.53,55.55,48800.0,45.3637,45.3964,45.3555,45.3719,48800.0
2014-12-15 15:30:00,55.55,55.56,55.48,55.52,49300.0,45.3719,45.38,45.3147,45.3473,49300.0
2014-12-15 15:35:00,55.52,55.6,55.51,55.6,55700.0,45.3473,45.4127,45.3392,45.4127,55700.0
2014-12-15 15:40:00,55.59,55.6,55.52,55.57,57700.0,45.4045,45.4127,45.3473,45.3882,57700.0
2014-12-15 15:45:00,55.56,55.58,55.48,55.49,154600.0,45.38,45.3964,45.3147,45.3228,154600.0
2014-12-15 15:50:00,55.49,55.57,55.48,55.56,105200.0,45.3228,45.3882,45.3147,45.38,105200.0
2014-12-15 15:55:00,55.56,55.57,55.44,55.47,135300.0,45.38,45.3882,45.282,45.3065,135300.0
2014-12-16 09:30:00,56.13,56.21,56.13,56.17,41600.0,45.8456,45.9109,45.8456,45.8783,41600.0
2014-12-16 09:35:00,56.18,56.24,56.12,56.12,127800.0,45.8864,45.9354,45.8374,45.8374,127800.0
2014-12-16 09:40:00,56.12,56.2,56.11,56.16,61000.0,45.8374,45.9028,45.8292,45.8701,61000.0
2014-12-16 09:45:00,56.16,56.27,56.15,56.27,30100.0,45.8701,45.9599,45.8619,45.9599,30100.0
2014-12-16 09:50:00,56.28,56.29,56.18,56.21,137600.0,45.9681,45.9763,45.8864,45.9109,137600.0
2014-12-16 09:55:00,56.21,56.23,56.18,56.2,38200.0,45.9109,45.9273,45.8864,45.9028,38200.0
2014-12-16 10:00:00,56.19,56.23,56.18,56.19,56400.0,45.8946,45.9273,45.8864,45.8946,56400.0
2014-12-16 10:05:00,56.19,56.21,56.12,56.13,46400.0,45.8946,45.9109,45.8374,45.8456,46400.0
2014-12-16 10:10:00,56.13,56.13,56.1,56.11,33000.0,45.8456,45.8456,45.8211,45.8292,33000.0
2014-12-16 10:15:00,56.11,56.24,56.06,56.22,103200.0,45.8292,45.9354,45.7884,45.9191,103200.0
2014-12-16 10:20:00,56.22,56.3,56.21,56.3,69000.0,45.9191,45.9844,45.9109,45.9844,69000.0
2014-12-16 10:25:00,56.29,56.29,56.21,56.27,64200.0,45.9763,45.9763,45.9109,45.9599,64200.0
2014-12-16 10:30:00,56.27,56.27,56.21,56.23,44200.0,45.9599,45.9599,45.9109,45.9273,44200.0
2014-12-16 10:35:00,56.23,56.28,56.2,56.27,71600.0,45.9273,45.9681,45.9028,45.9599,71600.0
2014-12-16 10:40:00,56.26,56.26,56.2,56.24,55300.0,45.9518,45.9518,45.9028,45.9354,55300.0
2014-12-16 10:45:00,56.24,56.27,56.2,56.21,77800.0,45.9354,45.9599,45.9028,45.9109,77800.0
2014-12-16 10:50:00,56.22,56.26,56.2,56.25,72600.0,45.9191,45.9518,45.9028,45.9436,72600.0
2014-12-16 10:55:00,56.24,56.31,56.24,56.31,63000.0,45.9354,45.9926,45.9354,45.9926,63000.0
2014-12-16 11:00:00,56.31,56.33,56.28,56.3,155700.0,45.9926,46.0089,45.9681,45.9844,155700.0
2014-12-16 11:05:00,56.29,56.32,56.27,56.32,73400.0,45.9763,46.0008,45.9599,46.0008,73400.0
2014-12-16 11:10:00,56.32,56.38,56.31,56.37,101400.0,46.0008,46.0498,45.9926,46.0416,101400.0
2014-12-16 11:15:00,56.38,56.42,56.38,56.42,35600.0,46.0498,46.0824,46.0498,46.0824,35600.0
2014-12-16 11:20:00,56.42,56.46,56.42,56.46,47200.0,46.0824,46.1151,46.0824,46.1151,47200.0
2014-12-16 11:25:00,56.45,56.55,56.44,56.51,82600.0,46.1069,46.1886,46.0988,46.156,82600.0
2014-12-16 11:30:00,56.51,56.66,56.51,56.65,69900.0,46.156,46.2785,46.156,46.2703,69900.0
2014-12-16 11:35:00,56.66,56.68,56.56,56.66,105500.0,46.2785,46.2948,46.1968,46.2785,105500.0
2014-12-16 11:40:00,56.66,56.68,56.63,56.65,76300.0,46.2785,46.2948,46.254,46.2703,76300.0
2014-12-16 11:45:00,56.66,56.66,56.6,56.64,38100.0,46.2785,46.2785,46.2295,46.2621,38100.0
2014-12-16 11:50:00,56.63,56.67,56.61,56.64,87900.0,46.254,46.2866,46.2376,46.2621,87900.0
2014-12-16 11:55:00,56.63,56.63,56.54,56.56,75100.0,46.254,46.254,46.1805,46.1968,75100.0
2014-12-16 12:00:00,56.57,56.6,56.53,56.54,70200.0,46.205,46.2295,46.1723,46.1805,70200.0
2014-12-16 12:05:00,56.54,56.56,56.52,56.55,48100.0,46.1805,46.1968,46.1641,46.1886,48100.0
2014-12-16 12:10:00,56.55,56.57,56.52,56.53,39700.0,46.1886,46.205,46.1641,46.1723,39700.0
2014-12-16 12:15:00,56.54,56.6,56.54,56.6,44400.0,46.1805,46.2295,46.1805,46.2295,44400.0
2014-12-16 12:20:00,56.6,56.61,56.56,56.58,12100.0,46.2295,46.2376,46.1968,46.2131,12100.0
2014-12-16 12:25:00,56.58,56.59,56.56,56.57,29300.0,46.2131,46.2213,46.1968,46.205,29300.0
2014-12-16 12:30:00,56.58,56.6,56.56,56.6,24000.0,46.2131,46.2295,46.1968,46.2295,24000.0
2014-12-16 12:35:00,56.6,56.69,56.59,56.68,47800.0,46.2295,46.303,46.2213,46.2948,47800.0
2014-12-16 12:40:00,56.68,56.72,56.63,56.63,45300.0,46.2948,46.3275,46.254,46.254,45300.0
2014-12-16 12:45:00,56.62,56.62,56.55,56.57,61200.0,46.2458,46.2458,46.1886,46.205,61200.0
2014-12-16 12:50:00,56.57,56.61,56.53,56.55,41800.0,46.205,46.2376,46.1723,46.1886,41800.0
2014-12-16 12:55:00,56.54,56.58,56.53,56.53,32800.0,46.1805,46.2131,46.1723,46.1723,32800.0
2014-12-16 13:00:00,56.53,56.57,56.53,56.55,19500.0,46.1723,46.205,46.1723,46.1886,19500.0
2014-12-16 13:05:00,56.55,56.55,56.41,56.43,32600.0,46.1886,46.1886,46.0743,46.0906,32600.0
2014-12-16 13:10:00,56.43,56.43,56.35,56.35,60200.0,46.0906,46.0906,46.0253,46.0253,60200.0
2014-12-16 13:15:00,56.37,56.41,56.31,56.34,38100.0,46.0416,46.0743,45.9926,46.0171,38100.0
2014-12-16 13:20:00,56.33,56.35,56.32,56.32,43900.0,46.0089,46.0253,46.0008,46.0008,43900.0
2014-12-16 13:25:00,56.32,56.37,56.31,56.37,33900.0,46.0008,46.0416,45.9926,46.0416,33900.0
2014-12-16 13:30:00,56.37,56.38,56.3,56.36,45400.0,46.0416,46.0498,45.9844,46.0334,45400.0
2014-12-16 13:35:00,56.37,56.46,56.37,56.44,67300.0,46.0416,46.1151,46.0416,46.0988,67300.0
2014-12-16 13:40:00,56.44,56.5,56.44,56.48,72300.0,46.0988,46.1478,46.0988,46.1315,72300.0
2014-12-16 13:45:00,56.48,56.48,56.38,56.44,46000.0,46.1315,46.1315,46.0498,46.0988,46000.0
2014-12-16 13:50:00,56.44,56.53,56.44,56.51,49500.0,46.0988,46.1723,46.0988,46.156,49500.0
2014-12-16 13:55:00,56.51,56.51,56.46,56.47,37700.0,46.156,46.156,46.1151,46.1233,37700.0
2014-12-16 14:00:00,56.47,56.54,56.46,56.5,33000.0,46.1233,46.1805,46.1151,46.1478,33000.0
2014-12-16 14:05:00,56.5,56.6,56.5,56.6,54800.0,46.1478,46.2295,46.1478,46.2295,54800.0
2014-12-16 14:10:00,56.59,56.63,56.58,56.59,42900.0,46.2213,46.254,46.2131,46.2213,42900.0
2014-12-16 14:15:00,56.59,56.59,56.51,56.55,28800.0,46.2213,46.2213,46.156,46.1886,28800.0
2014-12-16 14:20:00,56.55,56.59,56.5,56.52,44500.0,46.1886,46.2213,46.1478,46.1641,44500.0
2014-12-16 14:25:00,56.52,56.59,56.51,56.55,31500.0,46.1641,46.2213,46.156,46.1886,31500.0
2014-12-16 14:30:00,56.55,56.6,56.48,56.49,73700.0,46.1886,46.2295,46.1315,46.1396,73700.0
2014-12-16 14:35:00,56.49,56.54,56.47,56.48,38000.0,46.1396,46.1805,46.1233,46.1315,38000.0
2014-12-16 14:40:00,56.48,56.54,56.45,56.5,21500.0,46.1315,46.1805,46.1069,46.1478,21500.0
2014-12-16 14:45:00,56.49,56.53,56.44,56.5,32100.0,46.1396,46.1723,46.0988,46.1478,32100.0
2014-12-16 14:50:00,56.5,56.52,56.43,56.5,56000.0,46.1478,46.1641,46.0906,46.1478,56000.0
2014-12-16 14:55:00,56.5,56.55,56.5,56.55,41300.0,46.1478,46.1886,46.1478,46.1886,41300.0
2014-12-16 15:00:00,56.54,56.6,56.5,56.58,67300.0,46.1805,46.2295,46.1478,46.2131,67300.0
2014-12-16 15:05:00,56.58,56.6,56.47,56.53,73500.0,46.2131,46.2295,46.1233,46.1723,73500.0
2014-12-16 15:10:00,56.52,56.54,56.5,56.51,33900.0,46.1641,46.1805,46.1478,46.156,33900.0
2014-12-16 15:15:00,56.51,56.58,56.51,56.57,179700.0,46.156,46.2131,46.156,46.205,179700.0
2014-12-16 15:20:00,56.56,56.59,56.52,56.52,86400.0,46.1968,46.2213,46.1641,46.1641,86400.0
2014-12-16 15:25:00,56.54,56.54,56.46,56.49,98100.0,46.1805,46.1805,46.1151,46.1396,98100.0
2014-12-16 15:30:00,56.48,56.58,56.45,56.53,74700.0,46.1315,46.2131,46.1069,46.1723,74700.0
2014-12-16 15:35:00,56.54,56.56,56.42,56.42,89800.0,46.1805,46.1968,46.0824,46.0824,89800.0
2014-12-16 15:40:00,56.43,56.45,56.31,56.34,134500.0,46.0906,46.1069,45.9926,46.0171,134500.0
2014-12-16 15:45:00,56.34,56.42,56.28,56.37,292200.0,46.0171,46.0824,45.9681,46.0416,292200.0
2014-12-16 15:50:00,56.36,56.36,56.25,56.34,189000.0,46.0334,46.0334,45.9436,46.0171,189000.0
2014-12-16 15:55:00,56.34,56.34,56.18,56.2,292400.0,46.0171,46.0171,45.8864,45.9028,292400.0
2014-12-17 09:30:00,54.91,55.08,54.9,54.96,105900.0,45.3876,45.5281,45.3793,45.4289,105900.0
2014-12-17 09:35:00,54.96,55.04,54.96,55.04,77300.0,45.4289,45.495,45.4289,45.495,77300.0
2014-12-17 09:40:00,55.03,55.15,55.02,55.1,191300.0,45.4868,45.586,45.4785,45.5446,191300.0
2014-12-17 09:45:00,55.1,55.12,55.07,55.09,121100.0,45.5446,45.5612,45.5198,45.5364,121100.0
2014-12-17 09:50:00,55.08,55.15,55.05,55.1,55600.0,45.5281,45.586,45.5033,45.5446,55600.0
2014-12-17 09:55:00,55.1,55.16,55.09,55.13,106600.0,45.5446,45.5942,45.5364,45.5694,106600.0
2014-12-17 10:00:00,55.12,55.15,55.09,55.11,108100.0,45.5612,45.586,45.5364,45.5529,108100.0
2014-12-17 10:05:00,55.11,55.12,55.06,55.11,61800.0,45.5529,45.5612,45.5116,45.5529,61800.0
2014-12-17 10:10:00,55.11,55.15,55.08,55.15,58200.0,45.5529,45.586,45.5281,45.586,58200.0
2014-12-17 10:15:00,55.14,55.16,55.07,55.12,49000.0,45.5777,45.5942,45.5198,45.5612,49000.0
2014-12-17 10:20:00,55.12,55.12,55.07,55.09,48200.0,45.5612,45.5612,45.5198,45.5364,48200.0
2014-12-17 10:25:00,55.1,55.1,55.06,55.08,47900.0,45.5446,45.5446,45.5116,45.5281,47900.0
2014-12-17 10:30:00,55.08,55.09,55.01,55.06,88500.0,45.5281,45.5364,45.4703,45.5116,88500.0
2014-12-17 10:35:00,55.06,55.08,55.0,55.07,40700.0,45.5116,45.5281,45.462,45.5198,40700.0
2014-12-17 10:40:00,55.07,55.07,54.98,55.06,49200.0,45.5198,45.5198,45.4455,45.5116,49200.0
2014-12-17 10:45:00,55.05,55.11,55.05,55.06,67100.0,45.5033,45.5529,45.5033,45.5116,67100.0
2014-12-17 10:50:00,55.06,55.07,55.03,55.03,12200.0,45.5116,45.5198,45.4868,45.4868,12200.0
2014-12-17 10:55:00,55.03,55.05,54.97,54.99,23500.0,45.4868,45.5033,45.4372,45.4537,23500.0
2014-12-17 11:00:00,55.0,55.03,54.99,55.0,19500.0,45.462,45.4868,45.4537,45.462,19500.0
2014-12-17 11:05:00,55.0,55.02,54.98,54.99,31800.0,45.462,45.4785,45.4455,45.4537,31800.0
2014-12-17 11:10:00,55.0,55.01,54.98,54.99,15400.0,45.462,45.4703,45.4455,45.4537,15400.0
2014-12-17 11:15:00,54.99,55.0,54.95,54.99,41000.0,45.4537,45.462,45.4207,45.4537,41000.0
2014-12-17 11:20:00,54.99,55.02,54.98,55.01,9600.0,45.4537,45.4785,45.4455,45.4703,9600.0
2014-12-17 11:25:00,55.01,55.02,54.98,54.98,31300.0,45.4703,45.4785,45.4455,45.4455,31300.0
2014-12-17 11:30:00,54.99,55.03,54.99,55.03,19900.0,45.4537,45.4868,45.4537,45.4868,19900.0
2014-12-17 11:35:00,55.03,55.11,55.02,55.11,30600.0,45.4868,45.5529,45.4785,45.5529,30600.0
2014-12-17 11:40:00,55.1,55.12,55.08,55.08,21100.0,45.5446,45.5612,45.5281,45.5281,21100.0
2014-12-17 11:45:00,55.08,55.1,55.07,55.08,16200.0,45.5281,45.5446,45.5198,45.5281,16200.0
2014-12-17 11:50:00,55.07,55.09,55.06,55.09,12900.0,45.5198,45.5364,45.5116,45.5364,12900.0
2014-12-17 11:55:00,55.09,55.17,55.09,55.15,28000.0,45.5364,45.6025,45.5364,45.586,28000.0
2014-12-17 12:00:00,55.15,55.17,55.1,55.15,84800.0,45.586,45.6025,45.5446,45.586,84800.0
2014-12-17 12:05:00,55.15,55.15,55.12,55.14,18500.0,45.586,45.586,45.5612,45.5777,18500.0
2014-12-17 12:10:00,55.14,55.14,55.1,55.1,15600.0,45.5777,45.5777,45.5446,45.5446,15600.0
2014-12-17 12:15:00,55.1,55.1,55.05,55.07,8500.0,45.5446,45.5446,45.5033,45.5198,8500.0
2014-12-17 12:20:00,55.06,55.07,55.03,55.04,10900.0,45.5116,45.5198,45.4868,45.495,10900.0
2014-12-17 12:25:00,55.03,55.03,55.01,55.02,20500.0,45.4868,45.4868,45.4703,45.4785,20500.0
2014-12-17 12:30:00,55.02,55.1,55.02,55.09,10900.0,45.4785,45.5446,45.4785,45.5364,10900.0
2014-12-17 12:35:00,55.08,55.08,55.03,55.04,10400.0,45.5281,45.5281,45.4868,45.495,10400.0
2014-12-17 12:40:00,55.04,55.04,54.96,54.97,23300.0,45.495,45.495,45.4289,45.4372,23300.0
2014-12-17 12:45:00,54.97,54.98,54.94,54.96,17800.0,45.4372,45.4455,45.4124,45.4289,17800.0
2014-12-17 12:50:00,54.97,55.05,54.97,55.02,10700.0,45.4372,45.5033,45.4372,45.4785,10700.0
2014-12-17 12:55:00,55.01,55.02,54.96,54.96,17300.0,45.4703,45.4785,45.4289,45.4289,17300.0
2014-12-17 13:00:00,54.98,54.99,54.96,54.96,13300.0,45.4455,45.4537,45.4289,45.4289,13300.0
2014-12-17 13:05:00,54.95,54.98,54.95,54.97,4900.0,45.4207,45.4455,45.4207,45.4372,4900.0
2014-12-17 13:10:00,54.97,54.97,54.94,54.95,4000.0,45.4372,45.4372,45.4124,45.4207,4000.0
2014-12-17 13:15:00,54.95,54.98,54.94,54.97,24300.0,45.4207,45.4455,45.4124,45.4372,24300.0
2014-12-17 13:20:00,54.96,54.97,54.93,54.94,65000.0,45.4289,45.4372,45.4041,45.4124,65000.0
2014-12-17 13:25:00,54.94,54.97,54.92,54.97,20100.0,45.4124,45.4372,45.3959,45.4372,20100.0
2014-12-17 13:30:00,54.96,54.99,54.94,54.98,81700.0,45.4289,45.4537,45.4124,45.4455,81700.0
2014-12-17 13:35:00,54.97,54.97,54.95,54.95,15100.0,45.4372,45.4372,45.4207,45.4207,15100.0
2014-12-17 13:40:00,54.96,54.96,54.93,54.95,13600.0,45.4289,45.4289,45.4041,45.4207,13600.0
2014-12-17 13:45:00,54.94,54.95,54.92,54.93,15600.0,45.4124,45.4207,45.3959,45.4041,15600.0
2014-12-17 13:50:00,54.92,54.96,54.92,54.93,17000.0,45.3959,45.4289,45.3959,45.4041,17000.0
2014-12-17 13:55:00,54.93,55.04,54.93,55.04,33900.0,45.4041,45.495,45.4041,45.495,33900.0
2014-12-17 14:00:00,55.06,55.38,55.04,55.2,88500.0,45.5116,45.7761,45.495,45.6273,88500.0
2014-12-17 14:05:00,55.2,55.49,55.1,55.24,65200.0,45.6273,45.867,45.5446,45.6604,65200.0
2014-12-17 14:10:00,55.25,55.44,55.2,55.4,68700.0,45.6686,45.8257,45.6273,45.7926,68700.0
2014-12-17 14:15:00,55.4,55.52,55.38,55.51,39300.0,45.7926,45.8918,45.7761,45.8835,39300.0
2014-12-17 14:20:00,55.52,55.61,55.48,55.6,71900.0,45.8918,45.9662,45.8587,45.9579,71900.0
2014-12-17 14:25:00,55.6,55.6,55.54,55.54,69300.0,45.9579,45.9579,45.9083,45.9083,69300.0
2014-12-17 14:30:00,55.53,55.57,55.38,55.42,115900.0,45.9001,45.9331,45.7761,45.8092,115900.0
2014-12-17 14:35:00,55.42,55.5,55.42,55.48,92700.0,45.8092,45.8753,45.8092,45.8587,92700.0
2014-12-17 14:40:00,55.49,55.49,55.24,55.25,137000.0,45.867,45.867,45.6604,45.6686,137000.0
2014-12-17 14:45:00,55.25,55.26,55.12,55.13,86600.0,45.6686,45.6769,45.5612,45.5694,86600.0
2014-12-17 14:50:00,55.14,55.14,55.07,55.1,76800.0,45.5777,45.5777,45.5198,45.5446,76800.0
2014-12-17 14:55:00,55.1,55.1,54.94,54.97,93200.0,45.5446,45.5446,45.4124,45.4372,93200.0
2014-12-17 15:00:00,54.98,54.99,54.88,54.96,99500.0,45.4455,45.4537,45.3628,45.4289,99500.0
2014-12-17 15:05:00,54.96,55.03,54.96,54.98,32000.0,45.4289,45.4868,45.4289,45.4455,32000.0
2014-12-17 15:10:00,54.99,55.22,54.99,55.21,60000.0,45.4537,45.6438,45.4537,45.6356,60000.0
2014-12-17 15:15:00,55.21,55.31,55.17,55.3,82300.0,45.6356,45.7182,45.6025,45.71,82300.0
2014-12-17 15:20:00,55.31,55.31,55.19,55.24,99200.0,45.7182,45.7182,45.619,45.6604,99200.0
2014-12-17 15:25:00,55.24,55.35,55.24,55.32,68600.0,45.6604,45.7513,45.6604,45.7265,68600.0
2014-12-17 15:30:00,55.31,55.37,55.25,55.3,86100.0,45.7182,45.7678,45.6686,45.71,86100.0
2014-12-17 15:35:00,55.29,55.31,55.24,55.28,51000.0,45.7017,45.7182,45.6604,45.6934,51000.0
2014-12-17 15:40:00,55.29,55.36,55.27,55.3,102000.0,45.7017,45.7596,45.6852,45.71,102000.0
2014-12-17 15:45:00,55.29,55.36,55.26,55.32,51800.0,45.7017,45.7596,45.6769,45.7265,51800.0
2014-12-17 15:50:00,55.31,55.39,55.25,55.27,82900.0,45.7182,45.7844,45.6686,45.6852,82900.0
2014-12-17 15:55:00,55.25,55.26,55.2,55.26,245700.0,45.6686,45.6769,45.6273,45.6769,245700.0
2014-12-18 09:30:00,55.06,55.18,55.0,55.03,125800.0,45.5116,45.6108,45.462,45.4868,125800.0
2014-12-18 09:35:00,55.03,55.03,54.97,54.98,102400.0,45.4868,45.4868,45.4372,45.4455,102400.0
2014-12-18 09:40:00,54.98,55.02,54.97,55.01,58600.0,45.4455,45.4785,45.4372,45.4703,58600.0
2014-12-18 09:45:00,55.01,55.02,54.96,54.98,48300.0,45.4703,45.4785,45.4289,45.4455,48300.0
2014-12-18 09:50:00,54.98,55.0,54.97,54.97,33200.0,45.4455,45.462,45.4372,45.4372,33200.0
2014-12-18 09:55:00,54.98,55.09,54.98,55.09,32100.0,45.4455,45.5364,45.4455,45.5364,32100.0
2014-12-18 10:00:00,55.09,55.09,55.03,55.07,18400.0,45.5364,45.5364,45.4868,45.5198,18400.0
2014-12-18 10:05:00,55.07,55.11,55.05,55.07,44600.0,45.5198,45.5529,45.5033,45.5198,44600.0
2014-12-18 10:10:00,55.07,55.08,55.05,55.05,21800.0,45.5198,45.5281,45.5033,45.5033,21800.0
2014-12-18 10:15:00,55.04,55.05,55.01,55.01,17500.0,45.495,45.5033,45.4703,45.4703,17500.0
2014-12-18 10:20:00,55.01,55.01,54.98,55.01,42700.0,45.4703,45.4703,45.4455,45.4703,42700.0
2014-12-18 10:25:00,55.0,55.0,54.95,54.98,29900.0,45.462,45.462,45.4207,45.4455,29900.0
2014-12-18 10:30:00,54.99,55.0,54.95,54.95,15900.0,45.4537,45.462,45.4207,45.4207,15900.0
2014-12-18 10:35:00,54.95,54.95,54.9,54.93,30600.0,45.4207,45.4207,45.3793,45.4041,30600.0
2014-12-18 10:40:00,54.94,55.0,54.94,54.98,28700.0,45.4124,45.462,45.4124,45.4455,28700.0
2014-12-18 10:45:00,54.98,55.0,54.97,55.0,57200.0,45.4455,45.462,45.4372,45.462,57200.0
2014-12-18 10:50:00,55.0,55.03,54.99,55.0,26800.0,45.462,45.4868,45.4537,45.462,26800.0
2014-12-18 10:55:00,54.99,55.0,54.98,54.98,33300.0,45.4537,45.462,45.4455,45.4455,33300.0
2014-12-18 11:00:00,54.97,54.97,54.92,54.95,17900.0,45.4372,45.4372,45.3959,45.4207,17900.0
2014-12-18 11:05:00,54.93,54.95,54.92,54.93,16400.0,45.4041,45.4207,45.3959,45.4041,16400.0
2014-12-18 11:10:00,54.93,54.98,54.91,54.97,15300.0,45.4041,45.4455,45.3876,45.4372,15300.0
2014-12-18 11:15:00,54.98,55.01,54.98,54.98,29100.0,45.4455,45.4703,45.4455,45.4455,29100.0
2014-12-18 11:20:00,54.98,55.0,54.97,54.97,33500.0,45.4455,45.462,45.4372,45.4372,33500.0
2014-12-18 11:25:00,54.97,54.98,54.93,54.95,45000.0,45.4372,45.4455,45.4041,45.4207,45000.0
2014-12-18 11:30:00,54.95,54.95,54.9,54.91,91100.0,45.4207,45.4207,45.3793,45.3876,91100.0
2014-12-18 11:35:00,54.92,54.93,54.89,54.93,50700.0,45.3959,45.4041,45.3711,45.4041,50700.0
2014-12-18 11:40:00,54.93,54.95,54.91,54.91,22100.0,45.4041,45.4207,45.3876,45.3876,22100.0
2014-12-18 11:45:00,54.9,54.94,54.9,54.93,21300.0,45.3793,45.4124,45.3793,45.4041,21300.0
2014-12-18 11:50:00,54.92,55.0,54.92,55.0,29400.0,45.3959,45.462,45.3959,45.462,29400.0
2014-12-18 11:55:00,55.0,55.01,54.99,55.01,10800.0,45.462,45.4703,45.4537,45.4703,10800.0
2014-12-18 12:00:00,55.01,55.02,54.98,54.99,22400.0,45.4703,45.4785,45.4455,45.4537,22400.0
2014-12-18 12:05:00,55.0,55.02,54.99,55.01,12600.0,45.462,45.4785,45.4537,45.4703,12600.0
2014-12-18 12:10:00,55.01,55.02,54.99,55.0,29200.0,45.4703,45.4785,45.4537,45.462,29200.0
2014-12-18 12:15:00,55.0,55.03,54.98,55.03,20700.0,45.462,45.4868,45.4455,45.4868,20700.0
2014-12-18 12:20:00,55.02,55.02,54.99,55.01,14200.0,45.4785,45.4785,45.4537,45.4703,14200.0
2014-12-18 12:25:00,55.01,55.04,55.0,55.03,27300.0,45.4703,45.495,45.462,45.4868,27300.0
2014-12-18 12:30:00,55.03,55.03,54.97,54.99,592100.0,45.4868,45.4868,45.4372,45.4537,592100.0
2014-12-18 12:35:00,54.99,55.0,54.98,54.99,1300.0,45.4537,45.462,45.4455,45.4537,1300.0
2014-12-18 12:40:00,55.0,55.01,55.0,55.0,6700.0,45.462,45.4703,45.462,45.462,6700.0
2014-12-18 12:45:00,55.0,55.01,54.98,55.0,25600.0,45.462,45.4703,45.4455,45.462,25600.0
2014-12-18 12:50:00,55.0,55.0,54.97,54.98,15900.0,45.462,45.462,45.4372,45.4455,15900.0
2014-12-18 12:55:00,54.98,54.99,54.98,54.99,2300.0,45.4455,45.4537,45.4455,45.4537,2300.0
2014-12-18 13:00:00,54.99,54.99,54.96,54.97,11500.0,45.4537,45.4537,45.4289,45.4372,11500.0
2014-12-18 13:05:00,54.97,54.99,54.96,54.97,31100.0,45.4372,45.4537,45.4289,45.4372,31100.0
2014-12-18 13:10:00,54.97,54.98,54.97,54.97,3000.0,45.4372,45.4455,45.4372,45.4372,3000.0
2014-12-18 13:15:00,54.97,54.98,54.97,54.97,9000.0,45.4372,45.4455,45.4372,45.4372,9000.0
2014-12-18 13:20:00,54.97,54.99,54.97,54.99,21300.0,45.4372,45.4537,45.4372,45.4537,21300.0
2014-12-18 13:25:00,54.98,54.99,54.96,54.96,19100.0,45.4455,45.4537,45.4289,45.4289,19100.0
2014-12-18 13:30:00,54.96,55.0,54.96,55.0,63800.0,45.4289,45.462,45.4289,45.462,63800.0
2014-12-18 13:35:00,54.99,55.0,54.98,55.0,22800.0,45.4537,45.462,45.4455,45.462,22800.0
2014-12-18 13:40:00,55.0,55.0,54.98,54.99,16900.0,45.462,45.462,45.4455,45.4537,16900.0
2014-12-18 13:45:00,54.99,55.0,54.97,54.98,13700.0,45.4537,45.462,45.4372,45.4455,13700.0
2014-12-18 13:50:00,54.98,54.99,54.97,54.98,15200.0,45.4455,45.4537,45.4372,45.4455,15200.0
2014-12-18 13:55:00,54.98,54.98,54.96,54.98,21600.0,45.4455,45.4455,45.4289,45.4455,21600.0
2014-12-18 14:00:00,54.98,54.99,54.95,54.97,34200.0,45.4455,45.4537,45.4207,45.4372,34200.0
2014-12-18 14:05:00,54.97,54.97,54.94,54.95,36000.0,45.4372,45.4372,45.4124,45.4207,36000.0
2014-12-18 14:10:00,54.95,54.96,54.95,54.95,12800.0,45.4207,45.4289,45.4207,45.4207,12800.0
2014-12-18 14:15:00,54.95,55.0,54.95,54.97,44900.0,45.4207,45.462,45.4207,45.4372,44900.0
2014-12-18 14:20:00,54.97,54.97,54.94,54.94,22800.0,45.4372,45.4372,45.4124,45.4124,22800.0
2014-12-18 14:25:00,54.94,54.96,54.91,54.91,44900.0,45.4124,45.4289,45.3876,45.3876,44900.0
2014-12-18 14:30:00,54.91,54.98,54.9,54.98,24300.0,45.3876,45.4455,45.3793,45.4455,24300.0
2014-12-18 14:35:00,54.98,54.99,54.94,54.97,34000.0,45.4455,45.4537,45.4124,45.4372,34000.0
2014-12-18 14:40:00,54.96,54.97,54.96,54.96,19300.0,45.4289,45.4372,45.4289,45.4289,19300.0
2014-12-18 14:45:00,54.96,54.97,54.94,54.95,77400.0,45.4289,45.4372,45.4124,45.4207,77400.0
2014-12-18 14:50:00,54.95,55.01,54.94,55.0,41200.0,45.4207,45.4703,45.4124,45.462,41200.0
2014-12-18 14:55:00,55.0,55.01,54.97,54.99,66600.0,45.462,45.4703,45.4372,45.4537,66600.0
2014-12-18 15:00:00,54.98,54.99,54.93,54.98,48600.0,45.4455,45.4537,45.4041,45.4455,48600.0
2014-12-18 15:05:00,54.99,55.05,54.98,55.03,57200.0,45.4537,45.5033,45.4455,45.4868,57200.0
2014-12-18 15:10:00,55.03,55.07,55.02,55.07,30000.0,45.4868,45.5198,45.4785,45.5198,30000.0
2014-12-18 15:15:00,55.07,55.1,55.02,55.02,35100.0,45.5198,45.5446,45.4785,45.4785,35100.0
2014-12-18 15:20:00,55.02,55.02,54.97,54.97,37500.0,45.4785,45.4785,45.4372,45.4372,37500.0
2014-12-18 15:25:00,54.97,55.01,54.96,55.01,41500.0,45.4372,45.4703,45.4289,45.4703,41500.0
2014-12-18 15:30:00,55.01,55.11,55.0,55.01,67000.0,45.4703,45.5529,45.462,45.4703,67000.0
2014-12-18 15:35:00,55.01,55.06,55.0,55.02,73800.0,45.4703,45.5116,45.462,45.4785,73800.0
2014-12-18 15:40:00,55.02,55.03,55.01,55.01,70000.0,45.4785,45.4868,45.4703,45.4703,70000.0
2014-12-18 15:45:00,55.01,55.03,54.97,55.02,126000.0,45.4703,45.4868,45.4372,45.4785,126000.0
2014-12-18 15:50:00,55.02,55.11,55.02,55.07,194300.0,45.4785,45.5529,45.4785,45.5198,194300.0
2014-12-18 15:55:00,55.07,55.16,55.07,55.14,312200.0,45.5198,45.5942,45.5198,45.5777,312200.0
2014-12-19 09:30:00,55.51,55.63,55.51,55.53,23100.0,45.8835,45.9827,45.8835,45.9001,23100.0
2014-12-19 09:35:00,55.54,55.59,55.53,55.56,29100.0,45.9083,45.9497,45.9001,45.9249,29100.0
2014-12-19 09:40:00,55.56,55.56,55.48,55.48,60800.0,45.9249,45.9249,45.8587,45.8587,60800.0
2014-12-19 09:45:00,55.48,55.58,55.46,55.57,69800.0,45.8587,45.9414,45.8422,45.9331,69800.0
2014-12-19 09:50:00,55.57,55.58,55.55,55.57,39600.0,45.9331,45.9414,45.9166,45.9331,39600.0
2014-12-19 09:55:00,55.57,55.62,55.57,55.61,24800.0,45.9331,45.9745,45.9331,45.9662,24800.0
2014-12-19 10:00:00,55.62,55.62,55.56,55.6,28300.0,45.9745,45.9745,45.9249,45.9579,28300.0
2014-12-19 10:05:00,55.62,55.63,55.57,55.58,64800.0,45.9745,45.9827,45.9331,45.9414,64800.0
2014-12-19 10:10:00,55.57,55.57,55.5,55.53,193600.0,45.9331,45.9331,45.8753,45.9001,193600.0
2014-12-19 10:15:00,55.54,55.55,55.52,55.53,39500.0,45.9083,45.9166,45.8918,45.9001,39500.0
2014-12-19 10:20:00,55.53,55.53,55.48,55.5,64300.0,45.9001,45.9001,45.8587,45.8753,64300.0
2014-12-19 10:25:00,55.49,55.52,55.47,55.52,45400.0,45.867,45.8918,45.8505,45.8918,45400.0
2014-12-19 10:30:00,55.53,55.53,55.48,55.5,18300.0,45.9001,45.9001,45.8587,45.8753,18300.0
2014-12-19 10:35:00,55.51,55.51,55.49,55.49,13800.0,45.8835,45.8835,45.867,45.867,13800.0
2014-12-19 10:40:00,55.49,55.51,55.47,55.48,92800.0,45.867,45.8835,45.8505,45.8587,92800.0
2014-12-19 10:45:00,55.49,55.49,55.45,55.46,13500.0,45.867,45.867,45.8339,45.8422,13500.0
2014-12-19 10:50:00,55.45,55.47,55.44,55.45,19800.0,45.8339,45.8505,45.8257,45.8339,19800.0
2014-12-19 10:55:00,55.45,55.52,55.45,55.52,26400.0,45.8339,45.8918,45.8339,45.8918,26400.0
2014-12-19 11:00:00,55.51,55.51,55.47,55.47,15500.0,45.8835,45.8835,45.8505,45.8505,15500.0
2014-12-19 11:05:00,55.47,55.47,55.45,55.46,25100.0,45.8505,45.8505,45.8339,45.8422,25100.0
2014-12-19 11:10:00,55.45,55.49,55.44,55.49,12100.0,45.8339,45.867,45.8257,45.867,12100.0
2014-12-19 11:15:00,55.48,55.5,55.46,55.46,31400.0,45.8587,45.8753,45.8422,45.8422,31400.0
2014-12-19 11:20:00,55.46,55.47,55.43,55.46,14000.0,45.8422,45.8505,45.8174,45.8422,14000.0
2014-12-19 11:25:00,55.46,55.49,55.45,55.45,14300.0,45.8422,45.867,45.8339,45.8339,14300.0
2014-12-19 11:30:00,55.45,55.45,55.43,55.44,12600.0,45.8339,45.8339,45.8174,45.8257,12600.0
2014-12-19 11:35:00,55.45,55.45,55.44,55.44,4100.0,45.8339,45.8339,45.8257,45.8257,4100.0
2014-12-19 11:40:00,55.44,55.47,55.44,55.47,22500.0,45.8257,45.8505,45.8257,45.8505,22500.0
2014-12-19 11:45:00,55.47,55.49,55.46,55.47,16400.0,45.8505,45.867,45.8422,45.8505,16400.0
2014-12-19 11:50:00,55.47,55.48,55.45,55.46,10100.0,45.8505,45.8587,45.8339,45.8422,10100.0
2014-12-19 11:55:00,55.46,55.48,55.45,55.47,55400.0,45.8422,45.8587,45.8339,45.8505,55400.0
2014-12-19 12:00:00,55.47,55.47,55.45,55.46,17200.0,45.8505,45.8505,45.8339,45.8422,17200.0
2014-12-19 12:05:00,55.46,55.46,55.43,55.43,35200.0,45.8422,45.8422,45.8174,45.8174,35200.0
2014-12-19 12:10:00,55.43,55.44,55.42,55.43,10100.0,45.8174,45.8257,45.8092,45.8174,10100.0
2014-12-19 12:15:00,55.44,55.46,55.43,55.44,26400.0,45.8257,45.8422,45.8174,45.8257,26400.0
2014-12-19 12:20:00,55.44,55.44,55.38,55.38,14200.0,45.8257,45.8257,45.7761,45.7761,14200.0
2014-12-19 12:25:00,55.39,55.43,55.39,55.42,13200.0,45.7844,45.8174,45.7844,45.8092,13200.0
2014-12-19 12:30:00,55.41,55.42,55.39,55.4,21000.0,45.8009,45.8092,45.7844,45.7926,21000.0
2014-12-19 12:35:00,55.4,55.41,55.38,55.41,11000.0,45.7926,45.8009,45.7761,45.8009,11000.0
2014-12-19 12:40:00,55.41,55.42,55.4,55.41,15100.0,45.8009,45.8092,45.7926,45.8009,15100.0
2014-12-19 12:45:00,55.41,55.42,55.4,55.41,13000.0,45.8009,45.8092,45.7926,45.8009,13000.0
2014-12-19 12:50:00,55.41,55.43,55.41,55.42,28500.0,45.8009,45.8174,45.8009,45.8092,28500.0
2014-12-19 12:55:00,55.42,55.42,55.4,55.41,10900.0,45.8092,45.8092,45.7926,45.8009,10900.0
2014-12-19 13:00:00,55.41,55.43,55.41,55.42,8700.0,45.8009,45.8174,45.8009,45.8092,8700.0
2014-12-19 13:05:00,55.42,55.43,55.41,55.41,13200.0,45.8092,45.8174,45.8009,45.8009,13200.0
2014-12-19 13:10:00,55.41,55.44,55.4,55.43,7700.0,45.8009,45.8257,45.7926,45.8174,7700.0
2014-12-19 13:15:00,55.43,55.47,55.42,55.46,30600.0,45.8174,45.8505,45.8092,45.8422,30600.0
2014-12-19 13:20:00,55.46,55.48,55.46,55.47,9600.0,45.8422,45.8587,45.8422,45.8505,9600.0
2014-12-19 13:25:00,55.47,55.47,55.46,55.47,500.0,45.8505,45.8505,45.8422,45.8505,500.0
2014-12-19 13:30:00,55.47,55.48,55.46,55.46,13700.0,45.8505,45.8587,45.8422,45.8422,13700.0
2014-12-19 13:35:00,55.47,55.48,55.47,55.48,4000.0,45.8505,45.8587,45.8505,45.8587,4000.0
2014-12-19 13:40:00,55.48,55.48,55.47,55.47,4500.0,45.8587,45.8587,45.8505,45.8505,4500.0
2014-12-19 13:45:00,55.47,55.48,55.46,55.48,19000.0,45.8505,45.8587,45.8422,45.8587,19000.0
2014-12-19 13:50:00,55.47,55.48,55.46,55.48,12400.0,45.8505,45.8587,45.8422,45.8587,12400.0
2014-12-19 13:55:00,55.48,55.48,55.46,55.47,3800.0,45.8587,45.8587,45.8422,45.8505,3800.0
2014-12-19 14:00:00,55.46,55.47,55.46,55.47,900.0,45.8422,45.8505,45.8422,45.8505,900.0
2014-12-19 14:05:00,55.47,55.51,55.47,55.5,18400.0,45.8505,45.8835,45.8505,45.8753,18400.0
2014-12-19 14:10:00,55.5,55.51,55.49,55.51,6600.0,45.8753,45.8835,45.867,45.8835,6600.0
2014-12-19 14:15:00,55.51,55.52,55.5,55.51,8200.0,45.8835,45.8918,45.8753,45.8835,8200.0
2014-12-19 14:20:00,55.5,55.51,55.5,55.51,4400.0,45.8753,45.8835,45.8753,45.8835,4400.0
2014-12-19 14:25:00,55.51,55.51,55.5,55.5,7900.0,45.8835,45.8835,45.8753,45.8753,7900.0
2014-12-19 14:30:00,55.51,55.56,55.51,55.56,16000.0,45.8835,45.9249,45.8835,45.9249,16000.0
2014-12-19 14:35:00,55.56,55.56,55.53,55.54,11800.0,45.9249,45.9249,45.9001,45.9083,11800.0
2014-12-19 14:40:00,55.54,55.56,55.54,55.56,10900.0,45.9083,45.9249,45.9083,45.9249,10900.0
2014-12-19 14:45:00,55.56,55.58,55.55,55.57,13300.0,45.9249,45.9414,45.9166,45.9331,13300.0
2014-12-19 14:50:00,55.58,55.59,55.57,55.58,16300.0,45.9414,45.9497,45.9331,45.9414,16300.0
2014-12-19 14:55:00,55.58,55.61,55.57,55.6,328700.0,45.9414,45.9662,45.9331,45.9579,328700.0
2014-12-19 15:00:00,55.61,55.62,55.58,55.58,16000.0,45.9662,45.9745,45.9414,45.9414,16000.0
2014-12-19 15:05:00,55.57,55.57,55.52,55.55,33700.0,45.9331,45.9331,45.8918,45.9166,33700.0
2014-12-19 15:10:00,55.54,55.55,55.45,55.52,57700.0,45.9083,45.9166,45.8339,45.8918,57700.0
2014-12-19 15:15:00,55.53,55.55,55.47,55.5,65400.0,45.9001,45.9166,45.8505,45.8753,65400.0
2014-12-19 15:20:00,55.5,55.51,55.46,55.47,81900.0,45.8753,45.8835,45.8422,45.8505,81900.0
2014-12-19 15:25:00,55.47,55.49,55.42,55.48,12000.0,45.8505,45.867,45.8092,45.8587,12000.0
2014-12-19 15:30:00,55.49,55.55,55.47,55.55,33900.0,45.867,45.9166,45.8505,45.9166,33900.0
2014-12-19 15:35:00,55.55,55.55,55.47,55.5,44600.0,45.9166,45.9166,45.8505,45.8753,44600.0
2014-12-19 15:40:00,55.49,55.5,55.43,55.44,83200.0,45.867,45.8753,45.8174,45.8257,83200.0
2014-12-19 15:45:00,55.45,55.45,55.37,55.38,115300.0,45.8339,45.8339,45.7678,45.7761,115300.0
2014-12-19 15:50:00,55.37,55.39,55.26,55.26,171700.0,45.7678,45.7844,45.6769,45.6769,171700.0
2014-12-19 15:55:00,55.26,55.34,55.24,55.27,192100.0,45.6769,45.743,45.6604,45.6852,192100.0
2014-12-22 09:30:00,55.83,55.94,55.8,55.93,38700.0,46.148,46.239,46.1233,46.2307,38700.0
2014-12-22 09:35:00,55.92,55.93,55.9,55.92,22500.0,46.2224,46.2307,46.2059,46.2224,22500.0
2014-12-22 09:40:00,55.91,55.95,55.91,55.94,14400.0,46.2142,46.2472,46.2142,46.239,14400.0
2014-12-22 09:45:00,55.95,55.98,55.94,55.95,20500.0,46.2472,46.272,46.239,46.2472,20500.0
2014-12-22 09:50:00,55.96,55.98,55.94,55.96,20200.0,46.2555,46.272,46.239,46.2555,20200.0
2014-12-22 09:55:00,55.97,55.98,55.94,55.97,11400.0,46.2638,46.272,46.239,46.2638,11400.0
2014-12-22 10:00:00,55.96,55.98,55.93,55.95,15600.0,46.2555,46.272,46.2307,46.2472,15600.0
2014-12-22 10:05:00,55.95,55.98,55.95,55.98,21400.0,46.2472,46.272,46.2472,46.272,21400.0
2014-12-22 10:10:00,55.97,55.98,55.96,55.97,7900.0,46.2638,46.272,46.2555,46.2638,7900.0
2014-12-22 10:15:00,55.98,55.99,55.95,55.95,17700.0,46.272,46.2803,46.2472,46.2472,17700.0
2014-12-22 10:20:00,55.95,55.98,55.94,55.98,20400.0,46.2472,46.272,46.239,46.272,20400.0
2014-12-22 10:25:00,55.97,56.01,55.96,55.99,11700.0,46.2638,46.2968,46.2555,46.2803,11700.0
2014-12-22 10:30:00,55.99,56.0,55.97,55.98,18000.0,46.2803,46.2886,46.2638,46.272,18000.0
2014-12-22 10:35:00,55.98,55.99,55.95,55.95,3600.0,46.272,46.2803,46.2472,46.2472,3600.0
2014-12-22 10:40:00,55.94,55.96,55.94,55.96,8600.0,46.239,46.2555,46.239,46.2555,8600.0
2014-12-22 10:45:00,55.95,55.98,55.95,55.97,16800.0,46.2472,46.272,46.2472,46.2638,16800.0
2014-12-22 10:50:00,55.98,55.99,55.96,55.98,6500.0,46.272,46.2803,46.2555,46.272,6500.0
2014-12-22 10:55:00,55.98,55.99,55.96,55.99,4400.0,46.272,46.2803,46.2555,46.2803,4400.0
2014-12-22 11:00:00,55.98,55.98,55.94,55.96,10900.0,46.272,46.272,46.239,46.2555,10900.0
2014-12-22 11:05:00,55.96,55.96,55.94,55.95,3600.0,46.2555,46.2555,46.239,46.2472,3600.0
2014-12-22 11:10:00,55.96,55.96,55.94,55.95,12700.0,46.2555,46.2555,46.239,46.2472,12700.0
2014-12-22 11:15:00,55.95,55.98,55.95,55.98,10800.0,46.2472,46.272,46.2472,46.272,10800.0
2014-12-22 11:20:00,55.98,55.99,55.96,55.96,8700.0,46.272,46.2803,46.2555,46.2555,8700.0
2014-12-22 11:25:00,55.96,56.0,55.96,55.98,9600.0,46.2555,46.2886,46.2555,46.272,9600.0
2014-12-22 11:30:00,55.99,56.0,55.95,55.96,6100.0,46.2803,46.2886,46.2472,46.2555,6100.0
2014-12-22 11:35:00,55.96,55.97,55.94,55.94,8600.0,46.2555,46.2638,46.239,46.239,8600.0
2014-12-22 11:40:00,55.94,55.94,55.91,55.92,16200.0,46.239,46.239,46.2142,46.2224,16200.0
2014-12-22 11:45:00,55.92,55.95,55.92,55.95,12600.0,46.2224,46.2472,46.2224,46.2472,12600.0
2014-12-22 11:50:00,55.94,55.96,55.92,55.95,5400.0,46.239,46.2555,46.2224,46.2472,5400.0
2014-12-22 11:55:00,55.96,55.96,55.94,55.95,7000.0,46.2555,46.2555,46.239,46.2472,7000.0
2014-12-22 12:00:00,55.95,55.95,55.93,55.95,5000.0,46.2472,46.2472,46.2307,46.2472,5000.0
2014-12-22 12:05:00,55.95,55.96,55.95,55.96,4100.0,46.2472,46.2555,46.2472,46.2555,4100.0
2014-12-22 12:10:00,55.96,55.97,55.93,55.95,4500.0,46.2555,46.2638,46.2307,46.2472,4500.0
2014-12-22 12:15:00,55.95,55.96,55.92,55.93,13800.0,46.2472,46.2555,46.2224,46.2307,13800.0
2014-12-22 12:20:00,55.93,55.95,55.93,55.95,16500.0,46.2307,46.2472,46.2307,46.2472,16500.0
2014-12-22 12:25:00,55.95,55.96,55.93,55.93,4000.0,46.2472,46.2555,46.2307,46.2307,4000.0
2014-12-22 12:30:00,55.93,55.96,55.93,55.95,5900.0,46.2307,46.2555,46.2307,46.2472,5900.0
2014-12-22 12:35:00,55.94,55.95,55.92,55.94,10800.0,46.239,46.2472,46.2224,46.239,10800.0
2014-12-22 12:40:00,55.94,55.94,55.92,55.93,6500.0,46.239,46.239,46.2224,46.2307,6500.0
2014-12-22 12:45:00,55.93,55.94,55.92,55.93,8600.0,46.2307,46.239,46.2224,46.2307,8600.0
2014-12-22 12:50:00,55.94,55.95,55.91,55.94,10000.0,46.239,46.2472,46.2142,46.239,10000.0
2014-12-22 12:55:00,55.95,55.95,55.93,55.95,6200.0,46.2472,46.2472,46.2307,46.2472,6200.0
2014-12-22 13:00:00,55.95,55.95,55.94,55.95,199400.0,46.2472,46.2472,46.239,46.2472,199400.0
2014-12-22 13:05:00,55.95,55.97,55.94,55.97,47800.0,46.2472,46.2638,46.239,46.2638,47800.0
2014-12-22 13:10:00,55.97,56.01,55.97,56.0,113100.0,46.2638,46.2968,46.2638,46.2886,113100.0
2014-12-22 13:15:00,56.0,56.01,55.98,55.99,18100.0,46.2886,46.2968,46.272,46.2803,18100.0
2014-12-22 13:20:00,55.98,55.98,55.96,55.98,11000.0,46.272,46.272,46.2555,46.272,11000.0
2014-12-22 13:25:00,55.98,55.99,55.96,55.98,8000.0,46.272,46.2803,46.2555,46.272,8000.0
2014-12-22 13:30:00,55.97,55.97,55.94,55.94,8400.0,46.2638,46.2638,46.239,46.239,8400.0
2014-12-22 13:35:00,55.95,55.96,55.94,55.94,10700.0,46.2472,46.2555,46.239,46.239,10700.0
2014-12-22 13:40:00,55.95,55.96,55.94,55.96,13300.0,46.2472,46.2555,46.239,46.2555,13300.0
2014-12-22 13:45:00,55.96,55.98,55.96,55.97,12600.0,46.2555,46.272,46.2555,46.2638,12600.0
2014-12-22 13:50:00,55.96,55.97,55.95,55.95,11400.0,46.2555,46.2638,46.2472,46.2472,11400.0
2014-12-22 13:55:00,55.95,55.97,55.94,55.96,8800.0,46.2472,46.2638,46.239,46.2555,8800.0
2014-12-22 14:00:00,55.96,55.97,55.95,55.96,7600.0,46.2555,46.2638,46.2472,46.2555,7600.0
2014-12-22 14:05:00,55.96,55.96,55.95,55.96,7600.0,46.2555,46.2555,46.2472,46.2555,7600.0
2014-12-22 14:10:00,55.95,55.95,55.91,55.92,17000.0,46.2472,46.2472,46.2142,46.2224,17000.0
2014-12-22 14:15:00,55.92,55.93,55.9,55.9,11300.0,46.2224,46.2307,46.2059,46.2059,11300.0
2014-12-22 14:20:00,55.9,55.91,55.89,55.89,5600.0,46.2059,46.2142,46.1976,46.1976,5600.0
2014-12-22 14:25:00,55.89,55.9,55.89,55.9,14700.0,46.1976,46.2059,46.1976,46.2059,14700.0
2014-12-22 14:30:00,55.9,55.9,55.88,55.88,19700.0,46.2059,46.2059,46.1894,46.1894,19700.0
2014-12-22 14:35:00,55.88,55.89,55.87,55.87,11700.0,46.1894,46.1976,46.1811,46.1811,11700.0
2014-12-22 14:40:00,55.88,55.89,55.87,55.89,5800.0,46.1894,46.1976,46.1811,46.1976,5800.0
2014-12-22 14:45:00,55.89,55.91,55.88,55.89,19600.0,46.1976,46.2142,46.1894,46.1976,19600.0
2014-12-22 14:50:00,55.89,55.91,55.89,55.9,21800.0,46.1976,46.2142,46.1976,46.2059,21800.0
2014-12-22 14:55:00,55.9,55.91,55.89,55.91,19000.0,46.2059,46.2142,46.1976,46.2142,19000.0
2014-12-22 15:00:00,55.91,55.97,55.91,55.97,26500.0,46.2142,46.2638,46.2142,46.2638,26500.0
2014-12-22 15:05:00,55.97,55.99,55.97,55.98,26300.0,46.2638,46.2803,46.2638,46.272,26300.0
2014-12-22 15:10:00,55.98,55.99,55.96,55.96,12800.0,46.272,46.2803,46.2555,46.2555,12800.0
2014-12-22 15:15:00,55.95,55.97,55.94,55.96,21300.0,46.2472,46.2638,46.239,46.2555,21300.0
2014-12-22 15:20:00,55.97,56.03,55.97,56.02,67200.0,46.2638,46.3134,46.2638,46.3051,67200.0
2014-12-22 15:25:00,56.02,56.04,55.99,56.01,52000.0,46.3051,46.3216,46.2803,46.2968,52000.0
2014-12-22 15:30:00,56.01,56.06,55.99,56.05,42200.0,46.2968,46.3382,46.2803,46.3299,42200.0
2014-12-22 15:35:00,56.04,56.07,56.04,56.06,44100.0,46.3216,46.3464,46.3216,46.3382,44100.0
2014-12-22 15:40:00,56.05,56.1,56.05,56.1,75500.0,46.3299,46.3712,46.3299,46.3712,75500.0
2014-12-22 15:45:00,56.1,56.1,55.96,56.01,139800.0,46.3712,46.3712,46.2555,46.2968,139800.0
2014-12-22 15:50:00,56.01,56.01,55.95,55.97,61700.0,46.2968,46.2968,46.2472,46.2638,61700.0
2014-12-22 15:55:00,55.96,55.98,55.91,55.92,234100.0,46.2555,46.272,46.2142,46.2224,234100.0
2014-12-23 09:30:00,55.52,55.79,55.35,55.35,94100.0,45.8918,46.115,45.7513,45.7513,94100.0
2014-12-23 09:35:00,55.37,55.39,55.35,55.38,36400.0,45.7678,45.7844,45.7513,45.7761,36400.0
2014-12-23 09:40:00,55.37,55.37,55.33,55.35,26800.0,45.7678,45.7678,45.7348,45.7513,26800.0
2014-12-23 09:45:00,55.36,55.36,55.3,55.3,43600.0,45.7596,45.7596,45.71,45.71,43600.0
2014-12-23 09:50:00,55.31,55.32,55.28,55.32,43400.0,45.7182,45.7265,45.6934,45.7265,43400.0
2014-12-23 09:55:00,55.34,55.35,55.29,55.3,23200.0,45.743,45.7513,45.7017,45.71,23200.0
2014-12-23 10:00:00,55.29,55.32,55.28,55.32,47000.0,45.7017,45.7265,45.6934,45.7265,47000.0
2014-12-23 10:05:00,55.32,55.33,55.3,55.31,25300.0,45.7265,45.7348,45.71,45.7182,25300.0
2014-12-23 10:10:00,55.31,55.31,55.25,55.25,23200.0,45.7182,45.7182,45.6686,45.6686,23200.0
2014-12-23 10:15:00,55.25,55.28,55.24,55.26,30900.0,45.6686,45.6934,45.6604,45.6769,30900.0
2014-12-23 10:20:00,55.26,55.28,55.26,55.27,9000.0,45.6769,45.6934,45.6769,45.6852,9000.0
2014-12-23 10:25:00,55.27,55.31,55.26,55.28,18800.0,45.6852,45.7182,45.6769,45.6934,18800.0
2014-12-23 10:30:00,55.28,55.28,55.22,55.25,18300.0,45.6934,45.6934,45.6438,45.6686,18300.0
2014-12-23 10:35:00,55.24,55.24,55.22,55.22,17600.0,45.6604,45.6604,45.6438,45.6438,17600.0
2014-12-23 10:40:00,55.23,55.28,55.23,55.28,29500.0,45.6521,45.6934,45.6521,45.6934,29500.0
2014-12-23 10:45:00,55.28,55.28,55.24,55.26,34400.0,45.6934,45.6934,45.6604,45.6769,34400.0
2014-12-23 10:50:00,55.26,55.29,55.25,55.29,10000.0,45.6769,45.7017,45.6686,45.7017,10000.0
2014-12-23 10:55:00,55.29,55.31,55.27,55.29,21300.0,45.7017,45.7182,45.6852,45.7017,21300.0
2014-12-23 11:00:00,55.3,55.34,55.28,55.33,39400.0,45.71,45.743,45.6934,45.7348,39400.0
2014-12-23 11:05:00,55.32,55.34,55.3,55.3,40900.0,45.7265,45.743,45.71,45.71,40900.0
2014-12-23 11:10:00,55.3,55.34,55.29,55.31,29100.0,45.71,45.743,45.7017,45.7182,29100.0
2014-12-23 11:15:00,55.31,55.32,55.29,55.32,12300.0,45.7182,45.7265,45.7017,45.7265,12300.0
2014-12-23 11:20:00,55.31,55.31,55.27,55.28,14700.0,45.7182,45.7182,45.6852,45.6934,14700.0
2014-12-23 11:25:00,55.29,55.29,55.26,55.27,4900.0,45.7017,45.7017,45.6769,45.6852,4900.0
2014-12-23 11:30:00,55.28,55.29,55.25,55.26,9200.0,45.6934,45.7017,45.6686,45.6769,9200.0
2014-12-23 11:35:00,55.26,55.26,55.25,55.25,18200.0,45.6769,45.6769,45.6686,45.6686,18200.0
2014-12-23 11:40:00,55.25,55.28,55.25,55.26,9600.0,45.6686,45.6934,45.6686,45.6769,9600.0
2014-12-23 11:45:00,55.26,55.27,55.25,55.25,6800.0,45.6769,45.6852,45.6686,45.6686,6800.0
2014-12-23 11:50:00,55.25,55.27,55.24,55.26,25500.0,45.6686,45.6852,45.6604,45.6769,25500.0
2014-12-23 11:55:00,55.27,55.27,55.25,55.25,5700.0,45.6852,45.6852,45.6686,45.6686,5700.0
2014-12-23 12:00:00,55.24,55.25,55.23,55.25,10800.0,45.6604,45.6686,45.6521,45.6686,10800.0
2014-12-23 12:05:00,55.24,55.25,55.24,55.24,6900.0,45.6604,45.6686,45.6604,45.6604,6900.0
2014-12-23 12:10:00,55.24,55.25,55.24,55.24,2600.0,45.6604,45.6686,45.6604,45.6604,2600.0
2014-12-23 12:15:00,55.24,55.25,55.24,55.25,3900.0,45.6604,45.6686,45.6604,45.6686,3900.0
2014-12-23 12:20:00,55.24,55.29,55.24,55.29,26800.0,45.6604,45.7017,45.6604,45.7017,26800.0
2014-12-23 12:25:00,55.29,55.31,55.28,55.29,7800.0,45.7017,45.7182,45.6934,45.7017,7800.0
2014-12-23 12:30:00,55.29,55.31,55.29,55.31,5400.0,45.7017,45.7182,45.7017,45.7182,5400.0
2014-12-23 12:35:00,55.31,55.33,55.31,55.33,6300.0,45.7182,45.7348,45.7182,45.7348,6300.0
2014-12-23 12:40:00,55.34,55.34,55.3,55.3,7000.0,45.743,45.743,45.71,45.71,7000.0
2014-12-23 12:45:00,55.3,55.31,55.28,55.29,7000.0,45.71,45.7182,45.6934,45.7017,7000.0
2014-12-23 12:50:00,55.29,55.3,55.29,55.29,6000.0,45.7017,45.71,45.7017,45.7017,6000.0
2014-12-23 12:55:00,55.29,55.3,55.28,55.28,3700.0,45.7017,45.71,45.6934,45.6934,3700.0
2014-12-23 13:00:00,55.28,55.29,55.26,55.27,20900.0,45.6934,45.7017,45.6769,45.6852,20900.0
2014-12-23 13:05:00,55.27,55.28,55.27,55.27,2900.0,45.6852,45.6934,45.6852,45.6852,2900.0
2014-12-23 13:10:00,55.27,55.29,55.27,55.29,4000.0,45.6852,45.7017,45.6852,45.7017,4000.0
2014-12-23 13:15:00,55.29,55.3,55.28,55.29,8500.0,45.7017,45.71,45.6934,45.7017,8500.0
2014-12-23 13:20:00,55.28,55.29,55.26,55.26,5200.0,45.6934,45.7017,45.6769,45.6769,5200.0
2014-12-23 13:25:00,55.26,55.28,55.26,55.28,2400.0,45.6769,45.6934,45.6769,45.6934,2400.0
2014-12-23 13:30:00,55.27,55.28,55.26,55.26,6100.0,45.6852,45.6934,45.6769,45.6769,6100.0
2014-12-23 13:35:00,55.26,55.27,55.24,55.26,3800.0,45.6769,45.6852,45.6604,45.6769,3800.0
2014-12-23 13:40:00,55.26,55.27,55.26,55.26,2800.0,45.6769,45.6852,45.6769,45.6769,2800.0
2014-12-23 13:45:00,55.27,55.27,55.26,55.26,2800.0,45.6852,45.6852,45.6769,45.6769,2800.0
2014-12-23 13:50:00,55.26,55.27,55.26,55.26,3200.0,45.6769,45.6852,45.6769,45.6769,3200.0
2014-12-23 13:55:00,55.26,55.27,55.26,55.26,5300.0,45.6769,45.6852,45.6769,45.6769,5300.0
2014-12-23 14:00:00,55.26,55.27,55.25,55.26,11100.0,45.6769,45.6852,45.6686,45.6769,11100.0
2014-12-23 14:05:00,55.26,55.27,55.25,55.25,7500.0,45.6769,45.6852,45.6686,45.6686,7500.0
2014-12-23 14:10:00,55.25,55.27,55.25,55.27,10600.0,45.6686,45.6852,45.6686,45.6852,10600.0
2014-12-23 14:15:00,55.28,55.28,55.26,55.26,8700.0,45.6934,45.6934,45.6769,45.6769,8700.0
2014-12-23 14:20:00,55.26,55.29,55.26,55.27,10400.0,45.6769,45.7017,45.6769,45.6852,10400.0
2014-12-23 14:25:00,55.27,55.3,55.27,55.28,7200.0,45.6852,45.71,45.6852,45.6934,7200.0
2014-12-23 14:30:00,55.28,55.3,55.27,55.27,12800.0,45.6934,45.71,45.6852,45.6852,12800.0
2014-12-23 14:35:00,55.27,55.28,55.27,55.27,3500.0,45.6852,45.6934,45.6852,45.6852,3500.0
2014-12-23 14:40:00,55.28,55.3,55.27,55.28,23400.0,45.6934,45.71,45.6852,45.6934,23400.0
2014-12-23 14:45:00,55.28,55.29,55.27,55.27,5200.0,45.6934,45.7017,45.6852,45.6852,5200.0
2014-12-23 14:50:00,55.27,55.28,55.25,55.25,27500.0,45.6852,45.6934,45.6686,45.6686,27500.0
2014-12-23 14:55:00,55.25,55.26,55.25,55.25,6400.0,45.6686,45.6769,45.6686,45.6686,6400.0
2014-12-23 15:00:00,55.26,55.26,55.23,55.23,33300.0,45.6769,45.6769,45.6521,45.6521,33300.0
2014-12-23 15:05:00,55.23,55.24,55.23,55.23,2700.0,45.6521,45.6604,45.6521,45.6521,2700.0
2014-12-23 15:10:00,55.23,55.24,55.22,55.23,37200.0,45.6521,45.6604,45.6438,45.6521,37200.0
2014-12-23 15:15:00,55.23,55.23,55.21,55.21,7900.0,45.6521,45.6521,45.6356,45.6356,7900.0
2014-12-23 15:20:00,55.21,55.22,55.16,55.16,38600.0,45.6356,45.6438,45.5942,45.5942,38600.0
2014-12-23 15:25:00,55.16,55.17,55.16,55.16,16300.0,45.5942,45.6025,45.5942,45.5942,16300.0
2014-12-23 15:30:00,55.16,55.18,55.13,55.17,96100.0,45.5942,45.6108,45.5694,45.6025,96100.0
2014-12-23 15:35:00,55.17,55.2,55.16,55.2,44500.0,45.6025,45.6273,45.5942,45.6273,44500.0
2014-12-23 15:40:00,55.2,55.2,55.19,55.19,42300.0,45.6273,45.6273,45.619,45.619,42300.0
2014-12-23 15:45:00,55.2,55.25,55.15,55.25,121200.0,45.6273,45.6686,45.586,45.6686,121200.0
2014-12-23 15:50:00,55.25,55.28,55.23,55.28,195400.0,45.6686,45.6934,45.6521,45.6934,195400.0
2014-12-23 15:55:00,55.28,55.31,55.22,55.3,340500.0,45.6934,45.7182,45.6438,45.71,340500.0
2014-12-24 09:30:00,55.62,55.76,55.55,55.76,20700.0,45.9745,46.0902,45.9166,46.0902,20700.0
2014-12-24 09:35:00,55.72,55.73,55.68,55.69,17900.0,46.0571,46.0654,46.0241,46.0323,17900.0
2014-12-24 09:40:00,55.7,55.7,55.66,55.66,25600.0,46.0406,46.0406,46.0075,46.0075,25600.0
2014-12-24 09:45:00,55.66,55.67,55.64,55.64,17200.0,46.0075,46.0158,45.991,45.991,17200.0
2014-12-24 09:50:00,55.65,55.69,55.65,55.66,24900.0,45.9993,46.0323,45.9993,46.0075,24900.0
2014-12-24 09:55:00,55.66,55.67,55.62,55.66,31100.0,46.0075,46.0158,45.9745,46.0075,31100.0
2014-12-24 10:00:00,55.66,55.69,55.65,55.65,16300.0,46.0075,46.0323,45.9993,45.9993,16300.0
2014-12-24 10:05:00,55.66,55.7,55.65,55.66,21600.0,46.0075,46.0406,45.9993,46.0075,21600.0
2014-12-24 10:10:00,55.66,55.7,55.66,55.68,8000.0,46.0075,46.0406,46.0075,46.0241,8000.0
2014-12-24 10:15:00,55.68,55.71,55.67,55.71,4800.0,46.0241,46.0489,46.0158,46.0489,4800.0
2014-12-24 10:20:00,55.71,55.71,55.7,55.7,2500.0,46.0489,46.0489,46.0406,46.0406,2500.0
2014-12-24 10:25:00,55.69,55.7,55.69,55.7,2600.0,46.0323,46.0406,46.0323,46.0406,2600.0
2014-12-24 10:30:00,55.69,55.7,55.69,55.7,1000.0,46.0323,46.0406,46.0323,46.0406,1000.0
2014-12-24 10:35:00,55.7,55.72,55.7,55.72,4200.0,46.0406,46.0571,46.0406,46.0571,4200.0
2014-12-24 10:40:00,55.72,55.72,55.72,55.72,1000.0,46.0571,46.0571,46.0571,46.0571,1000.0
2014-12-24 10:45:00,55.72,55.73,55.71,55.71,3100.0,46.0571,46.0654,46.0489,46.0489,3100.0
2014-12-24 10:50:00,55.7,55.74,55.7,55.73,10300.0,46.0406,46.0737,46.0406,46.0654,10300.0
2014-12-24 10:55:00,55.73,55.73,55.7,55.7,15300.0,46.0654,46.0654,46.0406,46.0406,15300.0
2014-12-24 11:00:00,55.71,55.75,55.7,55.72,18900.0,46.0489,46.0819,46.0406,46.0571,18900.0
2014-12-24 11:05:00,55.73,55.74,55.71,55.71,14100.0,46.0654,46.0737,46.0489,46.0489,14100.0
2014-12-24 11:10:00,55.71,55.71,55.69,55.69,2300.0,46.0489,46.0489,46.0323,46.0323,2300.0
2014-12-24 11:15:00,55.69,55.69,55.68,55.69,2200.0,46.0323,46.0323,46.0241,46.0323,2200.0
2014-12-24 11:20:00,55.69,55.7,55.68,55.7,12200.0,46.0323,46.0406,46.0241,46.0406,12200.0
2014-12-24 11:25:00,55.7,55.7,55.69,55.7,4800.0,46.0406,46.0406,46.0323,46.0406,4800.0
2014-12-24 11:30:00,55.69,55.71,55.68,55.7,9100.0,46.0323,46.0489,46.0241,46.0406,9100.0
2014-12-24 11:35:00,55.71,55.71,55.68,55.69,10600.0,46.0489,46.0489,46.0241,46.0323,10600.0
2014-12-24 11:40:00,55.69,55.7,55.67,55.68,7600.0,46.0323,46.0406,46.0158,46.0241,7600.0
2014-12-24 11:45:00,55.67,55.68,55.67,55.67,1400.0,46.0158,46.0241,46.0158,46.0158,1400.0
2014-12-24 11:50:00,55.67,55.68,55.67,55.67,4300.0,46.0158,46.0241,46.0158,46.0158,4300.0
2014-12-24 11:55:00,55.67,55.68,55.67,55.67,2000.0,46.0158,46.0241,46.0158,46.0158,2000.0
2014-12-24 12:00:00,55.67,55.67,55.65,55.66,14200.0,46.0158,46.0158,45.9993,46.0075,14200.0
2014-12-24 12:05:00,55.66,55.67,55.66,55.66,2500.0,46.0075,46.0158,46.0075,46.0075,2500.0
2014-12-24 12:10:00,55.66,55.67,55.65,55.66,6500.0,46.0075,46.0158,45.9993,46.0075,6500.0
2014-12-24 12:15:00,55.66,55.7,55.66,55.69,5900.0,46.0075,46.0406,46.0075,46.0323,5900.0
2014-12-24 12:20:00,55.68,55.68,55.67,55.67,1300.0,46.0241,46.0241,46.0158,46.0158,1300.0
2014-12-24 12:25:00,55.67,55.67,55.65,55.66,13100.0,46.0158,46.0158,45.9993,46.0075,13100.0
2014-12-24 12:30:00,55.66,55.7,55.65,55.68,21200.0,46.0075,46.0406,45.9993,46.0241,21200.0
2014-12-24 12:35:00,55.67,55.68,55.64,55.64,42000.0,46.0158,46.0241,45.991,45.991,42000.0
2014-12-24 12:40:00,55.64,55.65,55.61,55.65,54500.0,45.991,45.9993,45.9662,45.9993,54500.0
2014-12-24 12:45:00,55.65,55.65,55.62,55.62,21500.0,45.9993,45.9993,45.9745,45.9745,21500.0
2014-12-24 12:50:00,55.63,55.66,55.62,55.62,42100.0,45.9827,46.0075,45.9745,45.9745,42100.0
2014-12-24 12:55:00,55.63,55.63,55.6,55.62,155100.0,45.9827,45.9827,45.9579,45.9745,155100.0
2014-12-26 09:30:00,55.83,55.97,55.83,55.9,17000.0,46.148,46.2638,46.148,46.2059,17000.0
2014-12-26 09:35:00,55.92,55.98,55.91,55.96,15200.0,46.2224,46.272,46.2142,46.2555,15200.0
2014-12-26 09:40:00,55.97,55.98,55.95,55.95,24100.0,46.2638,46.272,46.2472,46.2472,24100.0
2014-12-26 09:45:00,55.96,56.01,55.95,55.99,33000.0,46.2555,46.2968,46.2472,46.2803,33000.0
2014-12-26 09:50:00,56.01,56.02,55.98,55.99,28600.0,46.2968,46.3051,46.272,46.2803,28600.0
2014-12-26 09:55:00,56.0,56.03,55.99,56.03,24300.0,46.2886,46.3134,46.2803,46.3134,24300.0
2014-12-26 10:00:00,56.03,56.06,56.02,56.02,18600.0,46.3134,46.3382,46.3051,46.3051,18600.0
2014-12-26 10:05:00,56.02,56.04,56.01,56.03,5000.0,46.3051,46.3216,46.2968,46.3134,5000.0
2014-12-26 10:10:00,56.04,56.04,55.99,56.01,7100.0,46.3216,46.3216,46.2803,46.2968,7100.0
2014-12-26 10:15:00,56.01,56.02,55.99,56.01,2900.0,46.2968,46.3051,46.2803,46.2968,2900.0
2014-12-26 10:20:00,56.01,56.01,56.0,56.01,2300.0,46.2968,46.2968,46.2886,46.2968,2300.0
2014-12-26 10:25:00,56.0,56.0,55.97,55.99,8600.0,46.2886,46.2886,46.2638,46.2803,8600.0
2014-12-26 10:30:00,55.98,56.01,55.98,56.0,2000.0,46.272,46.2968,46.272,46.2886,2000.0
2014-12-26 10:35:00,56.01,56.02,56.0,56.01,3100.0,46.2968,46.3051,46.2886,46.2968,3100.0
2014-12-26 10:40:00,56.0,56.04,56.0,56.04,7400.0,46.2886,46.3216,46.2886,46.3216,7400.0
2014-12-26 10:45:00,56.05,56.05,56.02,56.03,9200.0,46.3299,46.3299,46.3051,46.3134,9200.0
2014-12-26 10:50:00,56.02,56.02,56.01,56.01,200.0,46.3051,46.3051,46.2968,46.2968,200.0
2014-12-26 10:55:00,56.01,56.03,56.0,56.03,4100.0,46.2968,46.3134,46.2886,46.3134,4100.0
2014-12-26 11:00:00,56.03,56.05,56.03,56.04,2200.0,46.3134,46.3299,46.3134,46.3216,2200.0
2014-12-26 11:05:00,56.05,56.08,56.05,56.06,10800.0,46.3299,46.3547,46.3299,46.3382,10800.0
2014-12-26 11:10:00,56.07,56.07,56.05,56.05,2300.0,46.3464,46.3464,46.3299,46.3299,2300.0
2014-12-26 11:15:00,56.04,56.08,56.04,56.07,6200.0,46.3216,46.3547,46.3216,46.3464,6200.0
2014-12-26 11:20:00,56.07,56.08,56.05,56.05,3300.0,46.3464,46.3547,46.3299,46.3299,3300.0
2014-12-26 11:25:00,56.06,56.06,56.04,56.05,8000.0,46.3382,46.3382,46.3216,46.3299,8000.0
2014-12-26 11:30:00,56.05,56.06,56.04,56.04,5900.0,46.3299,46.3382,46.3216,46.3216,5900.0
2014-12-26 11:35:00,56.04,56.05,56.04,56.04,1000.0,46.3216,46.3299,46.3216,46.3216,1000.0
2014-12-26 11:40:00,56.04,56.08,56.04,56.06,10400.0,46.3216,46.3547,46.3216,46.3382,10400.0
2014-12-26 11:45:00,56.06,56.07,56.06,56.06,3200.0,46.3382,46.3464,46.3382,46.3382,3200.0
2014-12-26 11:50:00,56.07,56.07,56.06,56.06,1100.0,46.3464,46.3464,46.3382,46.3382,1100.0
2014-12-26 11:55:00,56.07,56.07,56.07,56.07,3100.0,46.3464,46.3464,46.3464,46.3464,3100.0
2014-12-26 12:00:00,56.07,56.07,56.05,56.05,2000.0,46.3464,46.3464,46.3299,46.3299,2000.0
2014-12-26 12:05:00,56.06,56.06,56.03,56.03,7700.0,46.3382,46.3382,46.3134,46.3134,7700.0
2014-12-26 12:10:00,56.03,56.04,56.0,56.0,5600.0,46.3134,46.3216,46.2886,46.2886,5600.0
2014-12-26 12:15:00,56.01,56.04,56.01,56.04,700.0,46.2968,46.3216,46.2968,46.3216,700.0
2014-12-26 12:20:00,56.04,56.06,56.04,56.05,1600.0,46.3216,46.3382,46.3216,46.3299,1600.0
2014-12-26 12:25:00,56.05,56.06,56.04,56.05,2400.0,46.3299,46.3382,46.3216,46.3299,2400.0
2014-12-26 12:30:00,56.05,56.05,56.04,56.05,9400.0,46.3299,46.3299,46.3216,46.3299,9400.0
2014-12-26 12:35:00,56.04,56.05,56.04,56.04,1300.0,46.3216,46.3299,46.3216,46.3216,1300.0
2014-12-26 12:40:00,56.04,56.07,56.04,56.06,3000.0,46.3216,46.3464,46.3216,46.3382,3000.0
2014-12-26 12:45:00,56.06,56.07,56.06,56.07,400.0,46.3382,46.3464,46.3382,46.3464,400.0
2014-12-26 12:50:00,56.06,56.07,56.06,56.07,5300.0,46.3382,46.3464,46.3382,46.3464,5300.0
2014-12-26 12:55:00,56.07,56.1,56.07,56.1,4900.0,46.3464,46.3712,46.3464,46.3712,4900.0
2014-12-26 13:00:00,56.1,56.11,56.06,56.06,19600.0,46.3712,46.3795,46.3382,46.3382,19600.0
2014-12-26 13:05:00,56.06,56.09,56.05,56.09,9600.0,46.3382,46.363,46.3299,46.363,9600.0
2014-12-26 13:10:00,56.09,56.09,56.08,56.09,1100.0,46.363,46.363,46.3547,46.363,1100.0
2014-12-26 13:15:00,56.09,56.09,56.06,56.06,4500.0,46.363,46.363,46.3382,46.3382,4500.0
2014-12-26 13:20:00,56.07,56.07,56.06,56.07,5800.0,46.3464,46.3464,46.3382,46.3464,5800.0
2014-12-26 13:25:00,56.07,56.07,56.03,56.03,12400.0,46.3464,46.3464,46.3134,46.3134,12400.0
2014-12-26 13:30:00,56.04,56.04,56.01,56.02,3500.0,46.3216,46.3216,46.2968,46.3051,3500.0
2014-12-26 13:35:00,56.02,56.03,56.01,56.01,11100.0,46.3051,46.3134,46.2968,46.2968,11100.0
2014-12-26 13:40:00,56.01,56.03,56.0,56.03,2900.0,46.2968,46.3134,46.2886,46.3134,2900.0
2014-12-26 13:45:00,56.03,56.04,56.03,56.03,8200.0,46.3134,46.3216,46.3134,46.3134,8200.0
2014-12-26 13:50:00,56.04,56.04,56.01,56.03,10500.0,46.3216,46.3216,46.2968,46.3134,10500.0
2014-12-26 13:55:00,56.04,56.04,56.01,56.01,7200.0,46.3216,46.3216,46.2968,46.2968,7200.0
2014-12-26 14:00:00,56.01,56.03,56.01,56.02,4100.0,46.2968,46.3134,46.2968,46.3051,4100.0
2014-12-26 14:05:00,56.03,56.04,56.02,56.03,9500.0,46.3134,46.3216,46.3051,46.3134,9500.0
2014-12-26 14:10:00,56.03,56.03,56.01,56.01,4700.0,46.3134,46.3134,46.2968,46.2968,4700.0
2014-12-26 14:15:00,56.01,56.03,56.01,56.03,2300.0,46.2968,46.3134,46.2968,46.3134,2300.0
2014-12-26 14:20:00,56.02,56.03,56.01,56.01,3400.0,46.3051,46.3134,46.2968,46.2968,3400.0
2014-12-26 14:25:00,56.01,56.02,56.0,56.0,18900.0,46.2968,46.3051,46.2886,46.2886,18900.0
2014-12-26 14:30:00,56.01,56.01,55.99,55.99,3000.0,46.2968,46.2968,46.2803,46.2803,3000.0
2014-12-26 14:35:00,55.99,56.0,55.98,55.99,3700.0,46.2803,46.2886,46.272,46.2803,3700.0
2014-12-26 14:40:00,55.99,56.01,55.99,55.99,14300.0,46.2803,46.2968,46.2803,46.2803,14300.0
2014-12-26 14:45:00,55.99,56.0,55.98,55.98,4200.0,46.2803,46.2886,46.272,46.272,4200.0
2014-12-26 14:50:00,55.99,56.02,55.98,56.02,17300.0,46.2803,46.3051,46.272,46.3051,17300.0
2014-12-26 14:55:00,56.01,56.02,56.01,56.01,3000.0,46.2968,46.3051,46.2968,46.2968,3000.0
2014-12-26 15:00:00,56.02,56.02,55.97,55.97,6600.0,46.3051,46.3051,46.2638,46.2638,6600.0
2014-12-26 15:05:00,55.97,55.98,55.97,55.98,2900.0,46.2638,46.272,46.2638,46.272,2900.0
2014-12-26 15:10:00,55.97,55.98,55.97,55.98,5600.0,46.2638,46.272,46.2638,46.272,5600.0
2014-12-26 15:15:00,55.98,55.98,55.97,55.98,11900.0,46.272,46.272,46.2638,46.272,11900.0
2014-12-26 15:20:00,55.99,55.99,55.96,55.97,13300.0,46.2803,46.2803,46.2555,46.2638,13300.0
2014-12-26 15:25:00,55.96,55.98,55.95,55.98,18200.0,46.2555,46.272,46.2472,46.272,18200.0
2014-12-26 15:30:00,55.97,55.97,55.95,55.95,10400.0,46.2638,46.2638,46.2472,46.2472,10400.0
2014-12-26 15:35:00,55.96,55.96,55.95,55.96,4300.0,46.2555,46.2555,46.2472,46.2555,4300.0
2014-12-26 15:40:00,55.95,55.96,55.88,55.88,22900.0,46.2472,46.2555,46.1894,46.1894,22900.0
2014-12-26 15:45:00,55.88,55.89,55.85,55.88,53200.0,46.1894,46.1976,46.1646,46.1894,53200.0
2014-12-26 15:50:00,55.88,55.89,55.85,55.86,26600.0,46.1894,46.1976,46.1646,46.1728,26600.0
2014-12-26 15:55:00,55.87,55.95,55.86,55.87,104100.0,46.1811,46.2472,46.1728,46.1811,104100.0
2014-12-29 09:30:00,55.61,55.61,55.49,55.51,124800.0,45.9662,45.9662,45.867,45.8835,124800.0
2014-12-29 09:35:00,55.51,55.59,55.5,55.58,48500.0,45.8835,45.9497,45.8753,45.9414,48500.0
2014-12-29 09:40:00,55.58,55.61,55.57,55.6,53700.0,45.9414,45.9662,45.9331,45.9579,53700.0
2014-12-29 09:45:00,55.59,55.61,55.58,55.59,39600.0,45.9497,45.9662,45.9414,45.9497,39600.0
2014-12-29 09:50:00,55.6,55.61,55.58,55.6,10400.0,45.9579,45.9662,45.9414,45.9579,10400.0
2014-12-29 09:55:00,55.61,55.61,55.59,55.6,30700.0,45.9662,45.9662,45.9497,45.9579,30700.0
2014-12-29 10:00:00,55.61,55.62,55.57,55.57,33100.0,45.9662,45.9745,45.9331,45.9331,33100.0
2014-12-29 10:05:00,55.57,55.58,55.57,55.57,13600.0,45.9331,45.9414,45.9331,45.9331,13600.0
2014-12-29 10:10:00,55.58,55.58,55.57,55.58,2300.0,45.9414,45.9414,45.9331,45.9414,2300.0
2014-12-29 10:15:00,55.57,55.58,55.56,55.57,10400.0,45.9331,45.9414,45.9249,45.9331,10400.0
2014-12-29 10:20:00,55.57,55.58,55.56,55.58,12000.0,45.9331,45.9414,45.9249,45.9414,12000.0
2014-12-29 10:25:00,55.58,55.59,55.57,55.57,24500.0,45.9414,45.9497,45.9331,45.9331,24500.0
2014-12-29 10:30:00,55.58,55.6,55.58,55.59,17200.0,45.9414,45.9579,45.9414,45.9497,17200.0
2014-12-29 10:35:00,55.6,55.62,55.59,55.6,41800.0,45.9579,45.9745,45.9497,45.9579,41800.0
2014-12-29 10:40:00,55.6,55.61,55.59,55.6,75900.0,45.9579,45.9662,45.9497,45.9579,75900.0
2014-12-29 10:45:00,55.6,55.62,55.6,55.62,17300.0,45.9579,45.9745,45.9579,45.9745,17300.0
2014-12-29 10:50:00,55.62,55.63,55.61,55.61,15500.0,45.9745,45.9827,45.9662,45.9662,15500.0
2014-12-29 10:55:00,55.61,55.62,55.61,55.61,2400.0,45.9662,45.9745,45.9662,45.9662,2400.0
2014-12-29 11:00:00,55.61,55.61,55.59,55.61,10400.0,45.9662,45.9662,45.9497,45.9662,10400.0
2014-12-29 11:05:00,55.6,55.63,55.6,55.63,7700.0,45.9579,45.9827,45.9579,45.9827,7700.0
2014-12-29 11:10:00,55.63,55.65,55.62,55.64,25800.0,45.9827,45.9993,45.9745,45.991,25800.0
2014-12-29 11:15:00,55.64,55.64,55.63,55.63,7200.0,45.991,45.991,45.9827,45.9827,7200.0
2014-12-29 11:20:00,55.64,55.64,55.62,55.63,7000.0,45.991,45.991,45.9745,45.9827,7000.0
2014-12-29 11:25:00,55.63,55.64,55.62,55.64,13800.0,45.9827,45.991,45.9745,45.991,13800.0
2014-12-29 11:30:00,55.64,55.67,55.64,55.66,107900.0,45.991,46.0158,45.991,46.0075,107900.0
2014-12-29 11:35:00,55.65,55.66,55.62,55.63,21500.0,45.9993,46.0075,45.9745,45.9827,21500.0
2014-12-29 11:40:00,55.63,55.63,55.63,55.63,7500.0,45.9827,45.9827,45.9827,45.9827,7500.0
2014-12-29 11:45:00,55.63,55.64,55.63,55.64,8400.0,45.9827,45.991,45.9827,45.991,8400.0
2014-12-29 11:50:00,55.64,55.64,55.62,55.62,13000.0,45.991,45.991,45.9745,45.9745,13000.0
2014-12-29 11:55:00,55.63,55.64,55.62,55.62,15200.0,45.9827,45.991,45.9745,45.9745,15200.0
2014-12-29 12:00:00,55.63,55.63,55.62,55.63,31500.0,45.9827,45.9827,45.9745,45.9827,31500.0
2014-12-29 12:05:00,55.62,55.65,55.62,55.63,47800.0,45.9745,45.9993,45.9745,45.9827,47800.0
2014-12-29 12:10:00,55.63,55.63,55.61,55.61,5400.0,45.9827,45.9827,45.9662,45.9662,5400.0
2014-12-29 12:15:00,55.62,55.63,55.6,55.63,18400.0,45.9745,45.9827,45.9579,45.9827,18400.0
2014-12-29 12:20:00,55.64,55.64,55.63,55.63,8400.0,45.991,45.991,45.9827,45.9827,8400.0
2014-12-29 12:25:00,55.63,55.64,55.61,55.62,6800.0,45.9827,45.991,45.9662,45.9745,6800.0
2014-12-29 12:30:00,55.63,55.64,55.62,55.63,8200.0,45.9827,45.991,45.9745,45.9827,8200.0
2014-12-29 12:35:00,55.63,55.65,55.63,55.64,37000.0,45.9827,45.9993,45.9827,45.991,37000.0
2014-12-29 12:40:00,55.65,55.65,55.63,55.64,6300.0,45.9993,45.9993,45.9827,45.991,6300.0
2014-12-29 12:45:00,55.65,55.66,55.64,55.66,36500.0,45.9993,46.0075,45.991,46.0075,36500.0
2014-12-29 12:50:00,55.65,55.67,55.63,55.66,21200.0,45.9993,46.0158,45.9827,46.0075,21200.0
2014-12-29 12:55:00,55.65,55.67,55.65,55.65,4800.0,45.9993,46.0158,45.9993,45.9993,4800.0
2014-12-29 13:00:00,55.65,55.66,55.63,55.64,17300.0,45.9993,46.0075,45.9827,45.991,17300.0
2014-12-29 13:05:00,55.63,55.66,55.63,55.64,14100.0,45.9827,46.0075,45.9827,45.991,14100.0
2014-12-29 13:10:00,55.65,55.67,55.64,55.66,4200.0,45.9993,46.0158,45.991,46.0075,4200.0
2014-12-29 13:15:00,55.67,55.68,55.66,55.67,25300.0,46.0158,46.0241,46.0075,46.0158,25300.0
2014-12-29 13:20:00,55.67,55.68,55.67,55.67,13000.0,46.0158,46.0241,46.0158,46.0158,13000.0
2014-12-29 13:25:00,55.68,55.68,55.63,55.63,12600.0,46.0241,46.0241,45.9827,45.9827,12600.0
2014-12-29 13:30:00,55.64,55.64,55.63,55.63,3400.0,45.991,45.991,45.9827,45.9827,3400.0
2014-12-29 13:35:00,55.63,55.64,55.63,55.64,4300.0,45.9827,45.991,45.9827,45.991,4300.0
2014-12-29 13:40:00,55.63,55.64,55.63,55.64,900.0,45.9827,45.991,45.9827,45.991,900.0
2014-12-29 13:45:00,55.64,55.64,55.6,55.61,12700.0,45.991,45.991,45.9579,45.9662,12700.0
2014-12-29 13:50:00,55.6,55.62,55.6,55.62,9100.0,45.9579,45.9745,45.9579,45.9745,9100.0
2014-12-29 13:55:00,55.62,55.64,55.62,55.64,12400.0,45.9745,45.991,45.9745,45.991,12400.0
2014-12-29 14:00:00,55.63,55.67,55.63,55.67,24300.0,45.9827,46.0158,45.9827,46.0158,24300.0
2014-12-29 14:05:00,55.67,55.67,55.66,55.67,4700.0,46.0158,46.0158,46.0075,46.0158,4700.0
2014-12-29 14:10:00,55.67,55.68,55.66,55.66,16900.0,46.0158,46.0241,46.0075,46.0075,16900.0
2014-12-29 14:15:00,55.67,55.68,55.66,55.66,7700.0,46.0158,46.0241,46.0075,46.0075,7700.0
2014-12-29 14:20:00,55.66,55.68,55.65,55.67,10800.0,46.0075,46.0241,45.9993,46.0158,10800.0
2014-12-29 14:25:00,55.67,55.67,55.65,55.65,4300.0,46.0158,46.0158,45.9993,45.9993,4300.0
2014-12-29 14:30:00,55.66,55.67,55.65,55.65,6100.0,46.0075,46.0158,45.9993,45.9993,6100.0
2014-12-29 14:35:00,55.66,55.66,55.64,55.65,3400.0,46.0075,46.0075,45.991,45.9993,3400.0
2014-12-29 14:40:00,55.65,55.66,55.64,55.65,15100.0,45.9993,46.0075,45.991,45.9993,15100.0
2014-12-29 14:45:00,55.66,55.67,55.64,55.66,18800.0,46.0075,46.0158,45.991,46.0075,18800.0
2014-12-29 14:50:00,55.66,55.66,55.63,55.65,14600.0,46.0075,46.0075,45.9827,45.9993,14600.0
2014-12-29 14:55:00,55.64,55.66,55.64,55.64,8400.0,45.991,46.0075,45.991,45.991,8400.0
2014-12-29 15:00:00,55.64,55.67,55.64,55.67,4600.0,45.991,46.0158,45.991,46.0158,4600.0
2014-12-29 15:05:00,55.66,55.68,55.65,55.68,13800.0,46.0075,46.0241,45.9993,46.0241,13800.0
2014-12-29 15:10:00,55.68,55.68,55.63,55.65,29300.0,46.0241,46.0241,45.9827,45.9993,29300.0
2014-12-29 15:15:00,55.64,55.68,55.64,55.68,20000.0,45.991,46.0241,45.991,46.0241,20000.0
2014-12-29 15:20:00,55.68,55.69,55.66,55.68,30400.0,46.0241,46.0323,46.0075,46.0241,30400.0
2014-12-29 15:25:00,55.67,55.69,55.66,55.69,24100.0,46.0158,46.0323,46.0075,46.0323,24100.0
2014-12-29 15:30:00,55.69,55.69,55.63,55.64,34800.0,46.0323,46.0323,45.9827,45.991,34800.0
2014-12-29 15:35:00,55.65,55.68,55.65,55.68,24900.0,45.9993,46.0241,45.9993,46.0241,24900.0
2014-12-29 15:40:00,55.68,55.7,55.66,55.67,65800.0,46.0241,46.0406,46.0075,46.0158,65800.0
2014-12-29 15:45:00,55.67,55.67,55.63,55.67,51600.0,46.0158,46.0158,45.9827,46.0158,51600.0
2014-12-29 15:50:00,55.66,55.67,55.62,55.62,71300.0,46.0075,46.0158,45.9745,45.9745,71300.0
2014-12-29 15:55:00,55.62,55.67,55.59,55.65,188000.0,45.9745,46.0158,45.9497,45.9993,188000.0
2014-12-30 09:30:00,55.06,55.07,54.93,54.97,58400.0,45.5116,45.5198,45.4041,45.4372,58400.0
2014-12-30 09:35:00,54.98,55.02,54.98,55.01,51100.0,45.4455,45.4785,45.4455,45.4703,51100.0
2014-12-30 09:40:00,55.0,55.01,54.99,54.99,74200.0,45.462,45.4703,45.4537,45.4537,74200.0
2014-12-30 09:45:00,54.99,55.0,54.98,54.99,22900.0,45.4537,45.462,45.4455,45.4537,22900.0
2014-12-30 09:50:00,55.0,55.02,54.98,54.99,30200.0,45.462,45.4785,45.4455,45.4537,30200.0
2014-12-30 09:55:00,54.99,54.99,54.95,54.98,30300.0,45.4537,45.4537,45.4207,45.4455,30300.0
2014-12-30 10:00:00,54.97,54.99,54.92,54.94,70200.0,45.4372,45.4537,45.3959,45.4124,70200.0
2014-12-30 10:05:00,54.94,54.98,54.92,54.98,17800.0,45.4124,45.4455,45.3959,45.4455,17800.0
2014-12-30 10:10:00,54.98,54.99,54.95,54.95,172300.0,45.4455,45.4537,45.4207,45.4207,172300.0
2014-12-30 10:15:00,54.96,54.97,54.94,54.95,49000.0,45.4289,45.4372,45.4124,45.4207,49000.0
2014-12-30 10:20:00,54.95,54.95,54.91,54.94,37100.0,45.4207,45.4207,45.3876,45.4124,37100.0
2014-12-30 10:25:00,54.95,54.96,54.92,54.93,38600.0,45.4207,45.4289,45.3959,45.4041,38600.0
2014-12-30 10:30:00,54.92,54.94,54.92,54.93,14000.0,45.3959,45.4124,45.3959,45.4041,14000.0
2014-12-30 10:35:00,54.93,54.94,54.93,54.94,10400.0,45.4041,45.4124,45.4041,45.4124,10400.0
2014-12-30 10:40:00,54.94,54.97,54.94,54.96,21800.0,45.4124,45.4372,45.4124,45.4289,21800.0
2014-12-30 10:45:00,54.96,54.96,54.95,54.96,3700.0,45.4289,45.4289,45.4207,45.4289,3700.0
2014-12-30 10:50:00,54.96,54.96,54.95,54.95,3400.0,45.4289,45.4289,45.4207,45.4207,3400.0
2014-12-30 10:55:00,54.96,54.97,54.94,54.96,38400.0,45.4289,45.4372,45.4124,45.4289,38400.0
2014-12-30 11:00:00,54.97,54.98,54.96,54.98,52500.0,45.4372,45.4455,45.4289,45.4455,52500.0
2014-12-30 11:05:00,54.98,54.99,54.97,54.97,7700.0,45.4455,45.4537,45.4372,45.4372,7700.0
2014-12-30 11:10:00,54.97,54.99,54.97,54.98,2500.0,45.4372,45.4537,45.4372,45.4455,2500.0
2014-12-30 11:15:00,54.99,55.04,54.98,55.03,21400.0,45.4537,45.495,45.4455,45.4868,21400.0
2014-12-30 11:20:00,55.04,55.06,55.02,55.02,7500.0,45.495,45.5116,45.4785,45.4785,7500.0
2014-12-30 11:25:00,55.03,55.05,55.03,55.05,28500.0,45.4868,45.5033,45.4868,45.5033,28500.0
2014-12-30 11:30:00,55.05,55.07,55.04,55.04,6800.0,45.5033,45.5198,45.495,45.495,6800.0
2014-12-30 11:35:00,55.05,55.06,55.04,55.06,8800.0,45.5033,45.5116,45.495,45.5116,8800.0
2014-12-30 11:40:00,55.06,55.09,55.05,55.07,10500.0,45.5116,45.5364,45.5033,45.5198,10500.0
2014-12-30 11:45:00,55.08,55.11,55.07,55.1,20200.0,45.5281,45.5529,45.5198,45.5446,20200.0
2014-12-30 11:50:00,55.11,55.13,55.1,55.13,9700.0,45.5529,45.5694,45.5446,45.5694,9700.0
2014-12-30 11:55:00,55.13,55.13,55.1,55.12,4300.0,45.5694,45.5694,45.5446,45.5612,4300.0
2014-12-30 12:00:00,55.12,55.14,55.11,55.13,13300.0,45.5612,45.5777,45.5529,45.5694,13300.0
2014-12-30 12:05:00,55.13,55.15,55.12,55.15,31800.0,45.5694,45.586,45.5612,45.586,31800.0
2014-12-30 12:10:00,55.15,55.15,55.12,55.13,24600.0,45.586,45.586,45.5612,45.5694,24600.0
2014-12-30 12:15:00,55.14,55.15,55.12,55.13,17300.0,45.5777,45.586,45.5612,45.5694,17300.0
2014-12-30 12:20:00,55.12,55.14,55.11,55.14,7300.0,45.5612,45.5777,45.5529,45.5777,7300.0
2014-12-30 12:25:00,55.14,55.15,55.12,55.12,4700.0,45.5777,45.586,45.5612,45.5612,4700.0
2014-12-30 12:30:00,55.13,55.13,55.09,55.1,5800.0,45.5694,45.5694,45.5364,45.5446,5800.0
2014-12-30 12:35:00,55.11,55.11,55.1,55.11,600.0,45.5529,45.5529,45.5446,45.5529,600.0
2014-12-30 12:40:00,55.1,55.1,55.07,55.09,7400.0,45.5446,45.5446,45.5198,45.5364,7400.0
2014-12-30 12:45:00,55.09,55.11,55.09,55.11,6100.0,45.5364,45.5529,45.5364,45.5529,6100.0
2014-12-30 12:50:00,55.1,55.12,55.1,55.12,3800.0,45.5446,45.5612,45.5446,45.5612,3800.0
2014-12-30 12:55:00,55.12,55.12,55.11,55.11,500.0,45.5612,45.5612,45.5529,45.5529,500.0
2014-12-30 13:00:00,55.12,55.12,55.11,55.11,5500.0,45.5612,45.5612,45.5529,45.5529,5500.0
2014-12-30 13:05:00,55.11,55.12,55.09,55.09,6300.0,45.5529,45.5612,45.5364,45.5364,6300.0
2014-12-30 13:10:00,55.09,55.11,55.09,55.11,9000.0,45.5364,45.5529,45.5364,45.5529,9000.0
2014-12-30 13:15:00,55.11,55.13,55.11,55.12,20600.0,45.5529,45.5694,45.5529,45.5612,20600.0
2014-12-30 13:20:00,55.12,55.13,55.12,55.13,1400.0,45.5612,45.5694,45.5612,45.5694,1400.0
2014-12-30 13:25:00,55.12,55.13,55.11,55.12,5100.0,45.5612,45.5694,45.5529,45.5612,5100.0
2014-12-30 13:30:00,55.11,55.12,55.09,55.1,3100.0,45.5529,45.5612,45.5364,45.5446,3100.0
2014-12-30 13:35:00,55.09,55.11,55.09,55.11,6100.0,45.5364,45.5529,45.5364,45.5529,6100.0
2014-12-30 13:40:00,55.1,55.1,55.06,55.06,7200.0,45.5446,45.5446,45.5116,45.5116,7200.0
2014-12-30 13:45:00,55.06,55.08,55.06,55.07,3700.0,45.5116,45.5281,45.5116,45.5198,3700.0
2014-12-30 13:50:00,55.07,55.08,55.07,55.07,9300.0,45.5198,45.5281,45.5198,45.5198,9300.0
2014-12-30 13:55:00,55.08,55.09,55.07,55.07,13500.0,45.5281,45.5364,45.5198,45.5198,13500.0
2014-12-30 14:00:00,55.07,55.07,55.05,55.07,8000.0,45.5198,45.5198,45.5033,45.5198,8000.0
2014-12-30 14:05:00,55.08,55.08,55.07,55.08,16100.0,45.5281,45.5281,45.5198,45.5281,16100.0
2014-12-30 14:10:00,55.08,55.11,55.07,55.11,11800.0,45.5281,45.5529,45.5198,45.5529,11800.0
2014-12-30 14:15:00,55.11,55.11,55.08,55.1,7800.0,45.5529,45.5529,45.5281,45.5446,7800.0
2014-12-30 14:20:00,55.09,55.09,55.08,55.08,1700.0,45.5364,45.5364,45.5281,45.5281,1700.0
2014-12-30 14:25:00,55.08,55.09,55.08,55.08,6400.0,45.5281,45.5364,45.5281,45.5281,6400.0
2014-12-30 14:30:00,55.08,55.09,55.07,55.08,8000.0,45.5281,45.5364,45.5198,45.5281,8000.0
2014-12-30 14:35:00,55.07,55.08,55.06,55.08,11800.0,45.5198,45.5281,45.5116,45.5281,11800.0
2014-12-30 14:40:00,55.07,55.08,55.06,55.07,4600.0,45.5198,45.5281,45.5116,45.5198,4600.0
2014-12-30 14:45:00,55.06,55.08,55.06,55.07,4100.0,45.5116,45.5281,45.5116,45.5198,4100.0
2014-12-30 14:50:00,55.07,55.08,55.06,55.07,3900.0,45.5198,45.5281,45.5116,45.5198,3900.0
2014-12-30 14:55:00,55.06,55.07,55.06,55.06,1900.0,45.5116,45.5198,45.5116,45.5116,1900.0
2014-12-30 15:00:00,55.07,55.12,55.07,55.12,11200.0,45.5198,45.5612,45.5198,45.5612,11200.0
2014-12-30 15:05:00,55.12,55.14,55.11,55.12,12900.0,45.5612,45.5777,45.5529,45.5612,12900.0
2014-12-30 15:10:00,55.13,55.14,55.09,55.09,18600.0,45.5694,45.5777,45.5364,45.5364,18600.0
2014-12-30 15:15:00,55.09,55.09,55.07,55.07,5200.0,45.5364,45.5364,45.5198,45.5198,5200.0
2014-12-30 15:20:00,55.07,55.11,55.07,55.11,15100.0,45.5198,45.5529,45.5198,45.5529,15100.0
2014-12-30 15:25:00,55.11,55.14,55.1,55.14,9600.0,45.5529,45.5777,45.5446,45.5777,9600.0
2014-12-30 15:30:00,55.15,55.17,55.13,55.16,21500.0,45.586,45.6025,45.5694,45.5942,21500.0
2014-12-30 15:35:00,55.16,55.21,55.16,55.21,61500.0,45.5942,45.6356,45.5942,45.6356,61500.0
2014-12-30 15:40:00,55.2,55.21,55.16,55.2,74900.0,45.6273,45.6356,45.5942,45.6273,74900.0
2014-12-30 15:45:00,55.2,55.2,55.15,55.15,80900.0,45.6273,45.6273,45.586,45.586,80900.0
2014-12-30 15:50:00,55.15,55.2,55.13,55.18,108500.0,45.586,45.6273,45.5694,45.6108,108500.0
2014-12-30 15:55:00,55.18,55.24,55.16,55.22,207600.0,45.6108,45.6604,45.5942,45.6438,207600.0
2014-12-31 09:30:00,55.42,55.59,55.35,55.43,20500.0,45.8092,45.9497,45.7513,45.8174,20500.0
2014-12-31 09:35:00,55.43,55.47,55.41,55.44,21900.0,45.8174,45.8505,45.8009,45.8257,21900.0
2014-12-31 09:40:00,55.44,55.44,55.36,55.37,23200.0,45.8257,45.8257,45.7596,45.7678,23200.0
2014-12-31 09:45:00,55.39,55.46,55.37,55.46,10600.0,45.7844,45.8422,45.7678,45.8422,10600.0
2014-12-31 09:50:00,55.47,55.52,55.47,55.52,16200.0,45.8505,45.8918,45.8505,45.8918,16200.0
2014-12-31 09:55:00,55.51,55.52,55.51,55.51,3600.0,45.8835,45.8918,45.8835,45.8835,3600.0
2014-12-31 10:00:00,55.51,55.61,55.51,55.61,18100.0,45.8835,45.9662,45.8835,45.9662,18100.0
2014-12-31 10:05:00,55.61,55.65,55.6,55.63,11600.0,45.9662,45.9993,45.9579,45.9827,11600.0
2014-12-31 10:10:00,55.62,55.65,55.61,55.64,4600.0,45.9745,45.9993,45.9662,45.991,4600.0
2014-12-31 10:15:00,55.63,55.66,55.61,55.63,10200.0,45.9827,46.0075,45.9662,45.9827,10200.0
2014-12-31 10:20:00,55.63,55.65,55.63,55.64,4600.0,45.9827,45.9993,45.9827,45.991,4600.0
2014-12-31 10:25:00,55.64,55.64,55.61,55.61,8400.0,45.991,45.991,45.9662,45.9662,8400.0
2014-12-31 10:30:00,55.61,55.64,55.61,55.63,8400.0,45.9662,45.991,45.9662,45.9827,8400.0
2014-12-31 10:35:00,55.63,55.64,55.63,55.64,1400.0,45.9827,45.991,45.9827,45.991,1400.0
2014-12-31 10:40:00,55.64,55.64,55.61,55.62,7500.0,45.991,45.991,45.9662,45.9745,7500.0
2014-12-31 10:45:00,55.62,55.62,55.61,55.62,200.0,45.9745,45.9745,45.9662,45.9745,200.0
2014-12-31 10:50:00,55.62,55.66,55.62,55.66,8400.0,45.9745,46.0075,45.9745,46.0075,8400.0
2014-12-31 10:55:00,55.65,55.65,55.62,55.62,4000.0,45.9993,45.9993,45.9745,45.9745,4000.0
2014-12-31 11:00:00,55.62,55.63,55.6,55.62,15100.0,45.9745,45.9827,45.9579,45.9745,15100.0
2014-12-31 11:05:00,55.61,55.62,55.61,55.62,14200.0,45.9662,45.9745,45.9662,45.9745,14200.0
2014-12-31 11:10:00,55.61,55.63,55.61,55.63,7700.0,45.9662,45.9827,45.9662,45.9827,7700.0
2014-12-31 11:15:00,55.63,55.64,55.61,55.63,18400.0,45.9827,45.991,45.9662,45.9827,18400.0
2014-12-31 11:20:00,55.63,55.65,55.62,55.63,2700.0,45.9827,45.9993,45.9745,45.9827,2700.0
2014-12-31 11:25:00,55.62,55.65,55.61,55.64,31900.0,45.9745,45.9993,45.9662,45.991,31900.0
2014-12-31 11:30:00,55.64,55.66,55.63,55.64,8000.0,45.991,46.0075,45.9827,45.991,8000.0
2014-12-31 11:35:00,55.63,55.65,55.63,55.64,10200.0,45.9827,45.9993,45.9827,45.991,10200.0
2014-12-31 11:40:00,55.65,55.66,55.63,55.66,6200.0,45.9993,46.0075,45.9827,46.0075,6200.0
2014-12-31 11:45:00,55.66,55.66,55.64,55.64,13600.0,46.0075,46.0075,45.991,45.991,13600.0
2014-12-31 11:50:00,55.65,55.66,55.63,55.66,35300.0,45.9993,46.0075,45.9827,46.0075,35300.0
2014-12-31 11:55:00,55.66,55.67,55.62,55.62,15700.0,46.0075,46.0158,45.9745,45.9745,15700.0
2014-12-31 12:00:00,55.62,55.62,55.54,55.54,24400.0,45.9745,45.9745,45.9083,45.9083,24400.0
2014-12-31 12:05:00,55.55,55.55,55.48,55.49,14900.0,45.9166,45.9166,45.8587,45.867,14900.0
2014-12-31 12:10:00,55.49,55.53,55.49,55.53,5400.0,45.867,45.9001,45.867,45.9001,5400.0
2014-12-31 12:15:00,55.53,55.58,55.53,55.56,5600.0,45.9001,45.9414,45.9001,45.9249,5600.0
2014-12-31 12:20:00,55.56,55.56,55.46,55.46,7400.0,45.9249,45.9249,45.8422,45.8422,7400.0
2014-12-31 12:25:00,55.44,55.44,55.35,55.38,23200.0,45.8257,45.8257,45.7513,45.7761,23200.0
2014-12-31 12:30:00,55.38,55.39,55.36,55.36,12900.0,45.7761,45.7844,45.7596,45.7596,12900.0
2014-12-31 12:35:00,55.35,55.38,55.34,55.35,24500.0,45.7513,45.7761,45.743,45.7513,24500.0
2014-12-31 12:40:00,55.34,55.38,55.34,55.38,27600.0,45.743,45.7761,45.743,45.7761,27600.0
2014-12-31 12:45:00,55.37,55.4,55.35,55.39,5000.0,45.7678,45.7926,45.7513,45.7844,5000.0
2014-12-31 12:50:00,55.39,55.42,55.37,55.41,26300.0,45.7844,45.8092,45.7678,45.8009,26300.0
2014-12-31 12:55:00,55.4,55.43,55.39,55.41,7500.0,45.7926,45.8174,45.7844,45.8009,7500.0
2014-12-31 13:00:00,55.41,55.49,55.41,55.48,14100.0,45.8009,45.867,45.8009,45.8587,14100.0
2014-12-31 13:05:00,55.48,55.48,55.45,55.47,19200.0,45.8587,45.8587,45.8339,45.8505,19200.0
2014-12-31 13:10:00,55.47,55.51,55.47,55.5,31700.0,45.8505,45.8835,45.8505,45.8753,31700.0
2014-12-31 13:15:00,55.5,55.51,55.5,55.5,2900.0,45.8753,45.8835,45.8753,45.8753,2900.0
2014-12-31 13:20:00,55.5,55.52,55.5,55.51,21000.0,45.8753,45.8918,45.8753,45.8835,21000.0
2014-12-31 13:25:00,55.51,55.52,55.5,55.51,20300.0,45.8835,45.8918,45.8753,45.8835,20300.0
2014-12-31 13:30:00,55.53,55.55,55.52,55.54,9100.0,45.9001,45.9166,45.8918,45.9083,9100.0
2014-12-31 13:35:00,55.54,55.57,55.54,55.56,18500.0,45.9083,45.9331,45.9083,45.9249,18500.0
2014-12-31 13:40:00,55.57,55.63,55.57,55.63,115900.0,45.9331,45.9827,45.9331,45.9827,115900.0
2014-12-31 13:45:00,55.62,55.63,55.58,55.59,11100.0,45.9745,45.9827,45.9414,45.9497,11100.0
2014-12-31 13:50:00,55.58,55.61,55.56,55.56,43200.0,45.9414,45.9662,45.9249,45.9249,43200.0
2014-12-31 13:55:00,55.56,55.58,55.52,55.58,27200.0,45.9249,45.9414,45.8918,45.9414,27200.0
2014-12-31 14:00:00,55.6,55.6,55.57,55.58,6000.0,45.9579,45.9579,45.9331,45.9414,6000.0
2014-12-31 14:05:00,55.58,55.58,55.5,55.53,14500.0,45.9414,45.9414,45.8753,45.9001,14500.0
2014-12-31 14:10:00,55.53,55.54,55.5,55.5,10200.0,45.9001,45.9083,45.8753,45.8753,10200.0
2014-12-31 14:15:00,55.51,55.51,55.44,55.49,36400.0,45.8835,45.8835,45.8257,45.867,36400.0
2014-12-31 14:20:00,55.48,55.48,55.41,55.45,27200.0,45.8587,45.8587,45.8009,45.8339,27200.0
2014-12-31 14:25:00,55.45,55.48,55.44,55.47,30800.0,45.8339,45.8587,45.8257,45.8505,30800.0
2014-12-31 14:30:00,55.48,55.51,55.47,55.49,20900.0,45.8587,45.8835,45.8505,45.867,20900.0
2014-12-31 14:35:00,55.48,55.48,55.42,55.42,19300.0,45.8587,45.8587,45.8092,45.8092,19300.0
2014-12-31 14:40:00,55.41,55.45,55.37,55.45,31100.0,45.8009,45.8339,45.7678,45.8339,31100.0
2014-12-31 14:45:00,55.45,55.46,55.43,55.44,8500.0,45.8339,45.8422,45.8174,45.8257,8500.0
2014-12-31 14:50:00,55.44,55.48,55.42,55.42,35800.0,45.8257,45.8587,45.8092,45.8092,35800.0
2014-12-31 14:55:00,55.41,55.43,55.4,55.42,10600.0,45.8009,45.8174,45.7926,45.8092,10600.0
2014-12-31 15:00:00,55.42,55.42,55.38,55.39,21700.0,45.8092,45.8092,45.7761,45.7844,21700.0
2014-12-31 15:05:00,55.39,55.41,55.36,55.38,23900.0,45.7844,45.8009,45.7596,45.7761,23900.0
2014-12-31 15:10:00,55.38,55.45,55.37,55.45,36400.0,45.7761,45.8339,45.7678,45.8339,36400.0
2014-12-31 15:15:00,55.45,55.49,55.44,55.49,57800.0,45.8339,45.867,45.8257,45.867,57800.0
2014-12-31 15:20:00,55.48,55.53,55.46,55.52,55500.0,45.8587,45.9001,45.8422,45.8918,55500.0
2014-12-31 15:25:00,55.52,55.52,55.43,55.43,28600.0,45.8918,45.8918,45.8174,45.8174,28600.0
2014-12-31 15:30:00,55.44,55.45,55.37,55.39,24500.0,45.8257,45.8339,45.7678,45.7844,24500.0
2014-12-31 15:35:00,55.4,55.43,55.38,55.39,10200.0,45.7926,45.8174,45.7761,45.7844,10200.0
2014-12-31 15:40:00,55.39,55.39,55.33,55.37,49000.0,45.7844,45.7844,45.7348,45.7678,49000.0
2014-12-31 15:45:00,55.37,55.37,55.32,55.34,33800.0,45.7678,45.7678,45.7265,45.743,33800.0
2014-12-31 15:50:00,55.32,55.38,55.28,55.34,75700.0,45.7265,45.7761,45.6934,45.743,75700.0
2014-12-31 15:55:00,55.34,55.42,55.24,55.3,142700.0,45.743,45.8092,45.6604,45.71,142700.0
2015-01-02 09:30:00,55.48,55.48,54.79,54.8,94200.0,45.8587,45.8587,45.2884,45.2967,94200.0
2015-01-02 09:35:00,54.8,54.9,54.78,54.88,72500.0,45.2967,45.3793,45.2801,45.3628,72500.0
2015-01-02 09:40:00,54.89,54.95,54.88,54.9,26900.0,45.3711,45.4207,45.3628,45.3793,26900.0
2015-01-02 09:45:00,54.89,54.89,54.79,54.8,40400.0,45.3711,45.3711,45.2884,45.2967,40400.0
2015-01-02 09:50:00,54.8,54.81,54.71,54.71,80400.0,45.2967,45.3049,45.2223,45.2223,80400.0
2015-01-02 09:55:00,54.72,54.74,54.67,54.68,82000.0,45.2305,45.2471,45.1892,45.1975,82000.0
2015-01-02 10:00:00,54.67,54.73,54.64,54.7,68700.0,45.1892,45.2388,45.1644,45.214,68700.0
2015-01-02 10:05:00,54.71,54.72,54.67,54.68,40800.0,45.2223,45.2305,45.1892,45.1975,40800.0
2015-01-02 10:10:00,54.68,54.73,54.67,54.71,49000.0,45.1975,45.2388,45.1892,45.2223,49000.0
2015-01-02 10:15:00,54.71,54.73,54.66,54.71,128300.0,45.2223,45.2388,45.1809,45.2223,128300.0
2015-01-02 10:20:00,54.71,54.71,54.67,54.71,31100.0,45.2223,45.2223,45.1892,45.2223,31100.0
2015-01-02 10:25:00,54.71,54.72,54.67,54.71,33900.0,45.2223,45.2305,45.1892,45.2223,33900.0
2015-01-02 10:30:00,54.71,54.71,54.66,54.68,30100.0,45.2223,45.2223,45.1809,45.1975,30100.0
2015-01-02 10:35:00,54.69,54.69,54.61,54.63,52100.0,45.2057,45.2057,45.1396,45.1562,52100.0
2015-01-02 10:40:00,54.63,54.68,54.62,54.68,61500.0,45.1562,45.1975,45.1479,45.1975,61500.0
2015-01-02 10:45:00,54.69,54.74,54.67,54.73,32400.0,45.2057,45.2471,45.1892,45.2388,32400.0
2015-01-02 10:50:00,54.71,54.72,54.67,54.7,24000.0,45.2223,45.2305,45.1892,45.214,24000.0
2015-01-02 10:55:00,54.68,54.72,54.68,54.7,42500.0,45.1975,45.2305,45.1975,45.214,42500.0
2015-01-02 11:00:00,54.69,54.69,54.64,54.65,51000.0,45.2057,45.2057,45.1644,45.1727,51000.0
2015-01-02 11:05:00,54.65,54.67,54.61,54.65,47700.0,45.1727,45.1892,45.1396,45.1727,47700.0
2015-01-02 11:10:00,54.64,54.64,54.59,54.64,106600.0,45.1644,45.1644,45.1231,45.1644,106600.0
2015-01-02 11:15:00,54.63,54.67,54.61,54.64,65100.0,45.1562,45.1892,45.1396,45.1644,65100.0
2015-01-02 11:20:00,54.64,54.68,54.62,54.64,31300.0,45.1644,45.1975,45.1479,45.1644,31300.0
2015-01-02 11:25:00,54.64,54.7,54.63,54.66,42900.0,45.1644,45.214,45.1562,45.1809,42900.0
2015-01-02 11:30:00,54.66,54.72,54.65,54.69,30500.0,45.1809,45.2305,45.1727,45.2057,30500.0
2015-01-02 11:35:00,54.68,54.69,54.62,54.63,61700.0,45.1975,45.2057,45.1479,45.1562,61700.0
2015-01-02 11:40:00,54.62,54.65,54.6,54.6,42000.0,45.1479,45.1727,45.1314,45.1314,42000.0
2015-01-02 11:45:00,54.6,54.64,54.6,54.62,35300.0,45.1314,45.1644,45.1314,45.1479,35300.0
2015-01-02 11:50:00,54.63,54.63,54.59,54.62,36300.0,45.1562,45.1562,45.1231,45.1479,36300.0
2015-01-02 11:55:00,54.63,54.64,54.61,54.63,69500.0,45.1562,45.1644,45.1396,45.1562,69500.0
2015-01-02 12:00:00,54.62,54.67,54.61,54.67,53900.0,45.1479,45.1892,45.1396,45.1892,53900.0
2015-01-02 12:05:00,54.66,54.68,54.66,54.67,19600.0,45.1809,45.1975,45.1809,45.1892,19600.0
2015-01-02 12:10:00,54.67,54.68,54.65,54.65,28400.0,45.1892,45.1975,45.1727,45.1727,28400.0
2015-01-02 12:15:00,54.66,54.68,54.62,54.66,72800.0,45.1809,45.1975,45.1479,45.1809,72800.0
2015-01-02 12:20:00,54.65,54.66,54.62,54.62,20300.0,45.1727,45.1809,45.1479,45.1479,20300.0
2015-01-02 12:25:00,54.62,54.62,54.58,54.6,28900.0,45.1479,45.1479,45.1148,45.1314,28900.0
2015-01-02 12:30:00,54.6,54.63,54.58,54.62,30000.0,45.1314,45.1562,45.1148,45.1479,30000.0
2015-01-02 12:35:00,54.61,54.63,54.59,54.63,19400.0,45.1396,45.1562,45.1231,45.1562,19400.0
2015-01-02 12:40:00,54.62,54.63,54.57,54.58,27600.0,45.1479,45.1562,45.1066,45.1148,27600.0
2015-01-02 12:45:00,54.59,54.59,54.54,54.55,68000.0,45.1231,45.1231,45.0818,45.09,68000.0
2015-01-02 12:50:00,54.54,54.56,54.54,54.54,10000.0,45.0818,45.0983,45.0818,45.0818,10000.0
2015-01-02 12:55:00,54.54,54.57,54.53,54.57,47100.0,45.0818,45.1066,45.0735,45.1066,47100.0
2015-01-02 13:00:00,54.57,54.57,54.53,54.53,11500.0,45.1066,45.1066,45.0735,45.0735,11500.0
2015-01-02 13:05:00,54.53,54.55,54.52,54.53,21300.0,45.0735,45.09,45.0652,45.0735,21300.0
2015-01-02 13:10:00,54.53,54.53,54.52,54.52,18300.0,45.0735,45.0735,45.0652,45.0652,18300.0
2015-01-02 13:15:00,54.52,54.55,54.52,54.54,39700.0,45.0652,45.09,45.0652,45.0818,39700.0
2015-01-02 13:20:00,54.54,54.55,54.53,54.54,17600.0,45.0818,45.09,45.0735,45.0818,17600.0
2015-01-02 13:25:00,54.55,54.56,54.49,54.49,27800.0,45.09,45.0983,45.0404,45.0404,27800.0
2015-01-02 13:30:00,54.5,54.54,54.49,54.53,66700.0,45.0487,45.0818,45.0404,45.0735,66700.0
2015-01-02 13:35:00,54.53,54.57,54.52,54.55,30100.0,45.0735,45.1066,45.0652,45.09,30100.0
2015-01-02 13:40:00,54.55,54.57,54.53,54.53,27700.0,45.09,45.1066,45.0735,45.0735,27700.0
2015-01-02 13:45:00,54.53,54.56,54.53,54.56,45300.0,45.0735,45.0983,45.0735,45.0983,45300.0
2015-01-02 13:50:00,54.56,54.58,54.53,54.57,20500.0,45.0983,45.1148,45.0735,45.1066,20500.0
2015-01-02 13:55:00,54.57,54.59,54.54,54.54,23000.0,45.1066,45.1231,45.0818,45.0818,23000.0
2015-01-02 14:00:00,54.55,54.6,54.54,54.57,39600.0,45.09,45.1314,45.0818,45.1066,39600.0
2015-01-02 14:05:00,54.57,54.62,54.55,54.61,32800.0,45.1066,45.1479,45.09,45.1396,32800.0
2015-01-02 14:10:00,54.61,54.64,54.6,54.62,25500.0,45.1396,45.1644,45.1314,45.1479,25500.0
2015-01-02 14:15:00,54.62,54.62,54.59,54.61,37100.0,45.1479,45.1479,45.1231,45.1396,37100.0
2015-01-02 14:20:00,54.6,54.63,54.6,54.63,32900.0,45.1314,45.1562,45.1314,45.1562,32900.0
2015-01-02 14:25:00,54.64,54.66,54.61,54.61,55300.0,45.1644,45.1809,45.1396,45.1396,55300.0
2015-01-02 14:30:00,54.62,54.62,54.58,54.58,44400.0,45.1479,45.1479,45.1148,45.1148,44400.0
2015-01-02 14:35:00,54.59,54.62,54.58,54.58,21800.0,45.1231,45.1479,45.1148,45.1148,21800.0
2015-01-02 14:40:00,54.58,54.62,54.58,54.61,52300.0,45.1148,45.1479,45.1148,45.1396,52300.0
2015-01-02 14:45:00,54.61,54.64,54.59,54.63,67200.0,45.1396,45.1644,45.1231,45.1562,67200.0
2015-01-02 14:50:00,54.63,54.64,54.61,54.61,38900.0,45.1562,45.1644,45.1396,45.1396,38900.0
2015-01-02 14:55:00,54.61,54.63,54.6,54.63,46500.0,45.1396,45.1562,45.1314,45.1562,46500.0
2015-01-02 15:00:00,54.63,54.66,54.62,54.65,30300.0,45.1562,45.1809,45.1479,45.1727,30300.0
2015-01-02 15:05:00,54.64,54.66,54.59,54.6,23300.0,45.1644,45.1809,45.1231,45.1314,23300.0
2015-01-02 15:10:00,54.59,54.6,54.49,54.52,65800.0,45.1231,45.1314,45.0404,45.0652,65800.0
2015-01-02 15:15:00,54.52,54.55,54.49,54.51,41900.0,45.0652,45.09,45.0404,45.057,41900.0
2015-01-02 15:20:00,54.5,54.59,54.5,54.58,57400.0,45.0487,45.1231,45.0487,45.1148,57400.0
2015-01-02 15:25:00,54.59,54.61,54.56,54.58,40000.0,45.1231,45.1396,45.0983,45.1148,40000.0
2015-01-02 15:30:00,54.58,54.58,54.56,54.56,24600.0,45.1148,45.1148,45.0983,45.0983,24600.0
2015-01-02 15:35:00,54.57,54.64,54.56,54.64,99400.0,45.1066,45.1644,45.0983,45.1644,99400.0
2015-01-02 15:40:00,54.63,54.69,54.62,54.68,59200.0,45.1562,45.2057,45.1479,45.1975,59200.0
2015-01-02 15:45:00,54.69,54.72,54.68,54.72,46300.0,45.2057,45.2305,45.1975,45.2305,46300.0
2015-01-02 15:50:00,54.72,54.74,54.62,54.7,156400.0,45.2305,45.2471,45.1479,45.214,156400.0
2015-01-02 15:55:00,54.71,54.76,54.63,54.75,359000.0,45.2223,45.2636,45.1562,45.2553,359000.0
2015-01-05 09:30:00,54.43,54.43,54.28,54.29,67000.0,44.9908,44.9908,44.8668,44.8751,67000.0
2015-01-05 09:35:00,54.31,54.34,54.27,54.27,87600.0,44.8916,44.9164,44.8586,44.8586,87600.0
2015-01-05 09:40:00,54.27,54.27,54.22,54.25,89000.0,44.8586,44.8586,44.8173,44.842,89000.0
2015-01-05 09:45:00,54.25,54.26,54.17,54.18,71600.0,44.842,44.8503,44.7759,44.7842,71600.0
2015-01-05 09:50:00,54.18,54.18,54.13,54.13,50700.0,44.7842,44.7842,44.7429,44.7429,50700.0
2015-01-05 09:55:00,54.13,54.14,54.1,54.12,59700.0,44.7429,44.7511,44.7181,44.7346,59700.0
2015-01-05 10:00:00,54.11,54.16,54.06,54.15,62200.0,44.7263,44.7677,44.685,44.7594,62200.0
2015-01-05 10:05:00,54.15,54.21,54.14,54.19,22900.0,44.7594,44.809,44.7511,44.7925,22900.0
2015-01-05 10:10:00,54.19,54.2,54.14,54.17,35200.0,44.7925,44.8007,44.7511,44.7759,35200.0
2015-01-05 10:15:00,54.17,54.22,54.14,54.15,24500.0,44.7759,44.8173,44.7511,44.7594,24500.0
2015-01-05 10:20:00,54.16,54.2,54.15,54.18,18700.0,44.7677,44.8007,44.7594,44.7842,18700.0
2015-01-05 10:25:00,54.18,54.24,54.15,54.15,42800.0,44.7842,44.8338,44.7594,44.7594,42800.0
2015-01-05 10:30:00,54.14,54.16,54.13,54.15,34500.0,44.7511,44.7677,44.7429,44.7594,34500.0
2015-01-05 10:35:00,54.14,54.14,54.09,54.12,13200.0,44.7511,44.7511,44.7098,44.7346,13200.0
2015-01-05 10:40:00,54.11,54.13,54.06,54.09,23300.0,44.7263,44.7429,44.685,44.7098,23300.0
2015-01-05 10:45:00,54.1,54.17,54.08,54.15,32400.0,44.7181,44.7759,44.7015,44.7594,32400.0
2015-01-05 10:50:00,54.15,54.17,54.13,54.14,52900.0,44.7594,44.7759,44.7429,44.7511,52900.0
2015-01-05 10:55:00,54.14,54.15,54.09,54.09,58400.0,44.7511,44.7594,44.7098,44.7098,58400.0
2015-01-05 11:00:00,54.09,54.13,54.08,54.13,45700.0,44.7098,44.7429,44.7015,44.7429,45700.0
2015-01-05 11:05:00,54.13,54.14,54.1,54.1,68100.0,44.7429,44.7511,44.7181,44.7181,68100.0
2015-01-05 11:10:00,54.09,54.1,54.07,54.08,36700.0,44.7098,44.7181,44.6933,44.7015,36700.0
2015-01-05 11:15:00,54.07,54.09,54.04,54.07,36600.0,44.6933,44.7098,44.6685,44.6933,36600.0
2015-01-05 11:20:00,54.07,54.08,54.04,54.07,25700.0,44.6933,44.7015,44.6685,44.6933,25700.0
2015-01-05 11:25:00,54.06,54.08,54.04,54.05,11900.0,44.685,44.7015,44.6685,44.6767,11900.0
2015-01-05 11:30:00,54.06,54.08,54.03,54.05,23300.0,44.685,44.7015,44.6602,44.6767,23300.0
2015-01-05 11:35:00,54.05,54.08,54.04,54.05,12600.0,44.6767,44.7015,44.6685,44.6767,12600.0
2015-01-05 11:40:00,54.05,54.12,54.04,54.09,30000.0,44.6767,44.7346,44.6685,44.7098,30000.0
2015-01-05 11:45:00,54.08,54.11,54.07,54.08,13100.0,44.7015,44.7263,44.6933,44.7015,13100.0
2015-01-05 11:50:00,54.08,54.1,54.05,54.09,29700.0,44.7015,44.7181,44.6767,44.7098,29700.0
2015-01-05 11:55:00,54.08,54.1,54.06,54.07,29900.0,44.7015,44.7181,44.685,44.6933,29900.0
2015-01-05 12:00:00,54.08,54.09,54.06,54.06,5700.0,44.7015,44.7098,44.685,44.685,5700.0
2015-01-05 12:05:00,54.06,54.07,54.05,54.06,24500.0,44.685,44.6933,44.6767,44.685,24500.0
2015-01-05 12:10:00,54.05,54.05,54.02,54.05,36300.0,44.6767,44.6767,44.6519,44.6767,36300.0
2015-01-05 12:15:00,54.04,54.05,54.02,54.04,14900.0,44.6685,44.6767,44.6519,44.6685,14900.0
2015-01-05 12:20:00,54.05,54.05,54.0,54.0,29700.0,44.6767,44.6767,44.6354,44.6354,29700.0
2015-01-05 12:25:00,54.0,54.0,53.97,53.99,17500.0,44.6354,44.6354,44.6106,44.6271,17500.0
2015-01-05 12:30:00,53.98,53.99,53.95,53.95,31500.0,44.6189,44.6271,44.5941,44.5941,31500.0
2015-01-05 12:35:00,53.95,53.99,53.95,53.97,34200.0,44.5941,44.6271,44.5941,44.6106,34200.0
2015-01-05 12:40:00,53.98,54.01,53.97,54.0,102500.0,44.6189,44.6437,44.6106,44.6354,102500.0
2015-01-05 12:45:00,54.0,54.01,53.99,54.0,44800.0,44.6354,44.6437,44.6271,44.6354,44800.0
2015-01-05 12:50:00,54.0,54.01,53.97,53.97,35900.0,44.6354,44.6437,44.6106,44.6106,35900.0
2015-01-05 12:55:00,53.97,53.99,53.93,53.97,26700.0,44.6106,44.6271,44.5775,44.6106,26700.0
2015-01-05 13:00:00,53.98,53.98,53.94,53.94,4800.0,44.6189,44.6189,44.5858,44.5858,4800.0
2015-01-05 13:05:00,53.94,53.99,53.93,53.99,7400.0,44.5858,44.6271,44.5775,44.6271,7400.0
2015-01-05 13:10:00,53.98,53.98,53.93,53.93,11500.0,44.6189,44.6189,44.5775,44.5775,11500.0
2015-01-05 13:15:00,53.93,53.95,53.91,53.94,61800.0,44.5775,44.5941,44.561,44.5858,61800.0
2015-01-05 13:20:00,53.94,53.96,53.93,53.94,33300.0,44.5858,44.6023,44.5775,44.5858,33300.0
2015-01-05 13:25:00,53.93,53.93,53.88,53.91,84300.0,44.5775,44.5775,44.5362,44.561,84300.0
2015-01-05 13:30:00,53.9,53.95,53.9,53.93,15800.0,44.5527,44.5941,44.5527,44.5775,15800.0
2015-01-05 13:35:00,53.93,53.97,53.91,53.91,9600.0,44.5775,44.6106,44.561,44.561,9600.0
2015-01-05 13:40:00,53.92,53.94,53.9,53.92,16800.0,44.5693,44.5858,44.5527,44.5693,16800.0
2015-01-05 13:45:00,53.92,53.96,53.92,53.96,39600.0,44.5693,44.6023,44.5693,44.6023,39600.0
2015-01-05 13:50:00,53.97,54.01,53.94,53.98,100000.0,44.6106,44.6437,44.5858,44.6189,100000.0
2015-01-05 13:55:00,53.99,54.0,53.96,53.99,12000.0,44.6271,44.6354,44.6023,44.6271,12000.0
2015-01-05 14:00:00,53.98,53.99,53.95,53.96,28400.0,44.6189,44.6271,44.5941,44.6023,28400.0
2015-01-05 14:05:00,53.95,53.99,53.95,53.95,56800.0,44.5941,44.6271,44.5941,44.5941,56800.0
2015-01-05 14:10:00,53.96,53.97,53.94,53.94,20100.0,44.6023,44.6106,44.5858,44.5858,20100.0
2015-01-05 14:15:00,53.94,54.0,53.94,53.95,59200.0,44.5858,44.6354,44.5858,44.5941,59200.0
2015-01-05 14:20:00,53.96,53.98,53.96,53.97,17100.0,44.6023,44.6189,44.6023,44.6106,17100.0
2015-01-05 14:25:00,53.97,53.97,53.94,53.95,23100.0,44.6106,44.6106,44.5858,44.5941,23100.0
2015-01-05 14:30:00,53.95,53.96,53.94,53.96,14200.0,44.5941,44.6023,44.5858,44.6023,14200.0
2015-01-05 14:35:00,53.96,53.98,53.94,53.95,29800.0,44.6023,44.6189,44.5858,44.5941,29800.0
2015-01-05 14:40:00,53.95,53.98,53.93,53.94,43900.0,44.5941,44.6189,44.5775,44.5858,43900.0
2015-01-05 14:45:00,53.94,53.95,53.93,53.95,33200.0,44.5858,44.5941,44.5775,44.5941,33200.0
2015-01-05 14:50:00,53.94,53.96,53.93,53.95,16900.0,44.5858,44.6023,44.5775,44.5941,16900.0
2015-01-05 14:55:00,53.96,53.98,53.94,53.94,23100.0,44.6023,44.6189,44.5858,44.5858,23100.0
2015-01-05 15:00:00,53.94,53.97,53.92,53.93,31400.0,44.5858,44.6106,44.5693,44.5775,31400.0
2015-01-05 15:05:00,53.93,53.98,53.92,53.93,36800.0,44.5775,44.6189,44.5693,44.5775,36800.0
2015-01-05 15:10:00,53.93,53.96,53.92,53.95,28900.0,44.5775,44.6023,44.5693,44.5941,28900.0
2015-01-05 15:15:00,53.95,53.99,53.93,53.97,83100.0,44.5941,44.6271,44.5775,44.6106,83100.0
2015-01-05 15:20:00,53.98,53.99,53.93,53.97,48200.0,44.6189,44.6271,44.5775,44.6106,48200.0
2015-01-05 15:25:00,53.96,53.97,53.94,53.94,103100.0,44.6023,44.6106,44.5858,44.5858,103100.0
2015-01-05 15:30:00,53.94,53.98,53.94,53.98,44200.0,44.5858,44.6189,44.5858,44.6189,44200.0
2015-01-05 15:35:00,53.98,54.01,53.95,53.98,77200.0,44.6189,44.6437,44.5941,44.6189,77200.0
2015-01-05 15:40:00,53.98,53.99,53.93,53.93,77300.0,44.6189,44.6271,44.5775,44.5775,77300.0
2015-01-05 15:45:00,53.94,54.0,53.93,53.97,117300.0,44.5858,44.6354,44.5775,44.6106,117300.0
2015-01-05 15:50:00,53.97,54.02,53.93,54.02,84300.0,44.6106,44.6519,44.5775,44.6519,84300.0
2015-01-05 15:55:00,54.02,54.07,53.99,54.06,369100.0,44.6519,44.6933,44.6271,44.685,369100.0
2015-01-06 09:30:00,53.95,54.02,53.79,54.0,67000.0,44.5941,44.6519,44.4618,44.6354,67000.0
2015-01-06 09:35:00,54.01,54.08,54.0,54.02,182000.0,44.6437,44.7015,44.6354,44.6519,182000.0
2015-01-06 09:40:00,54.02,54.03,53.99,54.01,36300.0,44.6519,44.6602,44.6271,44.6437,36300.0
2015-01-06 09:45:00,54.04,54.05,54.01,54.05,107700.0,44.6685,44.6767,44.6437,44.6767,107700.0
2015-01-06 09:50:00,54.05,54.08,54.03,54.07,36700.0,44.6767,44.7015,44.6602,44.6933,36700.0
2015-01-06 09:55:00,54.05,54.06,53.98,54.01,37100.0,44.6767,44.685,44.6189,44.6437,37100.0
2015-01-06 10:00:00,53.99,54.04,53.97,54.03,33900.0,44.6271,44.6685,44.6106,44.6602,33900.0
2015-01-06 10:05:00,54.04,54.06,54.01,54.03,14600.0,44.6685,44.685,44.6437,44.6602,14600.0
2015-01-06 10:10:00,54.03,54.12,54.03,54.12,26300.0,44.6602,44.7346,44.6602,44.7346,26300.0
2015-01-06 10:15:00,54.12,54.14,54.1,54.11,25300.0,44.7346,44.7511,44.7181,44.7263,25300.0
2015-01-06 10:20:00,54.11,54.13,54.1,54.1,52800.0,44.7263,44.7429,44.7181,44.7181,52800.0
2015-01-06 10:25:00,54.1,54.11,54.09,54.1,6100.0,44.7181,44.7263,44.7098,44.7181,6100.0
2015-01-06 10:30:00,54.09,54.09,54.04,54.06,11600.0,44.7098,44.7098,44.6685,44.685,11600.0
2015-01-06 10:35:00,54.06,54.08,54.03,54.05,5900.0,44.685,44.7015,44.6602,44.6767,5900.0
2015-01-06 10:40:00,54.05,54.06,54.03,54.03,14900.0,44.6767,44.685,44.6602,44.6602,14900.0
2015-01-06 10:45:00,54.03,54.04,53.99,54.0,40500.0,44.6602,44.6685,44.6271,44.6354,40500.0
2015-01-06 10:50:00,54.0,54.03,53.99,54.02,21100.0,44.6354,44.6602,44.6271,44.6519,21100.0
2015-01-06 10:55:00,54.02,54.06,53.99,53.99,89700.0,44.6519,44.685,44.6271,44.6271,89700.0
2015-01-06 11:00:00,53.99,53.99,53.91,53.95,73400.0,44.6271,44.6271,44.561,44.5941,73400.0
2015-01-06 11:05:00,53.95,53.96,53.93,53.96,42800.0,44.5941,44.6023,44.5775,44.6023,42800.0
2015-01-06 11:10:00,53.96,53.96,53.92,53.94,10200.0,44.6023,44.6023,44.5693,44.5858,10200.0
2015-01-06 11:15:00,53.94,53.95,53.89,53.9,11200.0,44.5858,44.5941,44.5445,44.5527,11200.0
2015-01-06 11:20:00,53.9,53.91,53.85,53.86,16900.0,44.5527,44.561,44.5114,44.5197,16900.0
2015-01-06 11:25:00,53.86,53.88,53.85,53.86,8800.0,44.5197,44.5362,44.5114,44.5197,8800.0
2015-01-06 11:30:00,53.86,53.86,53.8,53.84,33500.0,44.5197,44.5197,44.4701,44.5032,33500.0
2015-01-06 11:35:00,53.83,53.83,53.75,53.77,90400.0,44.4949,44.4949,44.4288,44.4453,90400.0
2015-01-06 11:40:00,53.76,53.8,53.76,53.79,51600.0,44.437,44.4701,44.437,44.4618,51600.0
2015-01-06 11:45:00,53.79,53.83,53.78,53.83,58200.0,44.4618,44.4949,44.4536,44.4949,58200.0
2015-01-06 11:50:00,53.84,53.84,53.78,53.78,48400.0,44.5032,44.5032,44.4536,44.4536,48400.0
2015-01-06 11:55:00,53.77,53.79,53.76,53.78,23600.0,44.4453,44.4618,44.437,44.4536,23600.0
2015-01-06 12:00:00,53.78,53.78,53.72,53.72,64100.0,44.4536,44.4536,44.404,44.404,64100.0
2015-01-06 12:05:00,53.72,53.75,53.68,53.75,165400.0,44.404,44.4288,44.3709,44.4288,165400.0
2015-01-06 12:10:00,53.74,53.8,53.74,53.8,19300.0,44.4205,44.4701,44.4205,44.4701,19300.0
2015-01-06 12:15:00,53.81,53.81,53.77,53.77,7500.0,44.4784,44.4784,44.4453,44.4453,7500.0
2015-01-06 12:20:00,53.77,53.78,53.74,53.74,13700.0,44.4453,44.4536,44.4205,44.4205,13700.0
2015-01-06 12:25:00,53.75,53.85,53.74,53.83,57100.0,44.4288,44.5114,44.4205,44.4949,57100.0
2015-01-06 12:30:00,53.83,53.85,53.8,53.85,20100.0,44.4949,44.5114,44.4701,44.5114,20100.0
2015-01-06 12:35:00,53.84,53.93,53.84,53.93,13700.0,44.5032,44.5775,44.5032,44.5775,13700.0
2015-01-06 12:40:00,53.93,53.93,53.89,53.89,7000.0,44.5775,44.5775,44.5445,44.5445,7000.0
2015-01-06 12:45:00,53.89,53.89,53.83,53.88,18900.0,44.5445,44.5445,44.4949,44.5362,18900.0
2015-01-06 12:50:00,53.88,53.92,53.87,53.91,4600.0,44.5362,44.5693,44.5279,44.561,4600.0
2015-01-06 12:55:00,53.91,53.93,53.9,53.91,11900.0,44.561,44.5775,44.5527,44.561,11900.0
2015-01-06 13:00:00,53.91,53.91,53.86,53.86,26300.0,44.561,44.561,44.5197,44.5197,26300.0
2015-01-06 13:05:00,53.87,53.87,53.78,53.79,26900.0,44.5279,44.5279,44.4536,44.4618,26900.0
2015-01-06 13:10:00,53.79,53.81,53.78,53.8,31400.0,44.4618,44.4784,44.4536,44.4701,31400.0
2015-01-06 13:15:00,53.8,53.8,53.76,53.76,24000.0,44.4701,44.4701,44.437,44.437,24000.0
2015-01-06 13:20:00,53.76,53.77,53.72,53.73,24800.0,44.437,44.4453,44.404,44.4122,24800.0
2015-01-06 13:25:00,53.72,53.81,53.71,53.8,47900.0,44.404,44.4784,44.3957,44.4701,47900.0
2015-01-06 13:30:00,53.8,53.82,53.78,53.78,12500.0,44.4701,44.4866,44.4536,44.4536,12500.0
2015-01-06 13:35:00,53.77,53.82,53.77,53.81,9700.0,44.4453,44.4866,44.4453,44.4784,9700.0
2015-01-06 13:40:00,53.81,53.81,53.75,53.76,16000.0,44.4784,44.4784,44.4288,44.437,16000.0
2015-01-06 13:45:00,53.77,53.83,53.77,53.82,18400.0,44.4453,44.4949,44.4453,44.4866,18400.0
2015-01-06 13:50:00,53.82,53.85,53.8,53.82,16300.0,44.4866,44.5114,44.4701,44.4866,16300.0
2015-01-06 13:55:00,53.82,53.87,53.79,53.87,19200.0,44.4866,44.5279,44.4618,44.5279,19200.0
2015-01-06 14:00:00,53.87,53.9,53.85,53.88,13100.0,44.5279,44.5527,44.5114,44.5362,13100.0
2015-01-06 14:05:00,53.87,53.88,53.85,53.86,23800.0,44.5279,44.5362,44.5114,44.5197,23800.0
2015-01-06 14:10:00,53.85,53.85,53.79,53.79,9900.0,44.5114,44.5114,44.4618,44.4618,9900.0
2015-01-06 14:15:00,53.8,53.82,53.8,53.81,5500.0,44.4701,44.4866,44.4701,44.4784,5500.0
2015-01-06 14:20:00,53.82,53.86,53.82,53.85,10600.0,44.4866,44.5197,44.4866,44.5114,10600.0
2015-01-06 14:25:00,53.85,53.88,53.81,53.87,36000.0,44.5114,44.5362,44.4784,44.5279,36000.0
2015-01-06 14:30:00,53.88,53.89,53.85,53.87,16300.0,44.5362,44.5445,44.5114,44.5279,16300.0
2015-01-06 14:35:00,53.86,53.93,53.85,53.93,10900.0,44.5197,44.5775,44.5114,44.5775,10900.0
2015-01-06 14:40:00,53.93,53.95,53.91,53.95,18600.0,44.5775,44.5941,44.561,44.5941,18600.0
2015-01-06 14:45:00,53.95,53.99,53.95,53.97,18900.0,44.5941,44.6271,44.5941,44.6106,18900.0
2015-01-06 14:50:00,53.97,53.97,53.92,53.96,26600.0,44.6106,44.6106,44.5693,44.6023,26600.0
2015-01-06 14:55:00,53.96,53.96,53.9,53.94,53900.0,44.6023,44.6023,44.5527,44.5858,53900.0
2015-01-06 15:00:00,53.93,53.97,53.9,53.9,27100.0,44.5775,44.6106,44.5527,44.5527,27100.0
2015-01-06 15:05:00,53.9,53.94,53.86,53.88,21800.0,44.5527,44.5858,44.5197,44.5362,21800.0
2015-01-06 15:10:00,53.9,53.99,53.89,53.96,25200.0,44.5527,44.6271,44.5445,44.6023,25200.0
2015-01-06 15:15:00,53.96,53.98,53.94,53.97,14700.0,44.6023,44.6189,44.5858,44.6106,14700.0
2015-01-06 15:20:00,53.96,54.07,53.95,54.0,33800.0,44.6023,44.6933,44.5941,44.6354,33800.0
2015-01-06 15:25:00,54.0,54.07,53.95,54.06,33400.0,44.6354,44.6933,44.5941,44.685,33400.0
2015-01-06 15:30:00,54.06,54.06,53.99,53.99,39300.0,44.685,44.685,44.6271,44.6271,39300.0
2015-01-06 15:35:00,53.98,54.01,53.92,53.93,45000.0,44.6189,44.6437,44.5693,44.5775,45000.0
2015-01-06 15:40:00,53.93,53.93,53.88,53.92,28300.0,44.5775,44.5775,44.5362,44.5693,28300.0
2015-01-06 15:45:00,53.92,53.96,53.89,53.92,30700.0,44.5693,44.6023,44.5445,44.5693,30700.0
2015-01-06 15:50:00,53.92,53.93,53.84,53.86,35500.0,44.5693,44.5775,44.5032,44.5197,35500.0
2015-01-06 15:55:00,53.87,53.87,53.79,53.81,99200.0,44.5279,44.5279,44.4618,44.4784,99200.0
2015-01-07 09:30:00,54.21,54.25,54.18,54.2,62200.0,44.809,44.842,44.7842,44.8007,62200.0
2015-01-07 09:35:00,54.2,54.24,54.19,54.22,79000.0,44.8007,44.8338,44.7925,44.8173,79000.0
2015-01-07 09:40:00,54.22,54.25,54.21,54.25,71000.0,44.8173,44.842,44.809,44.842,71000.0
2015-01-07 09:45:00,54.25,54.25,54.21,54.23,40800.0,44.842,44.842,44.809,44.8255,40800.0
2015-01-07 09:50:00,54.24,54.27,54.23,54.27,77400.0,44.8338,44.8586,44.8255,44.8586,77400.0
2015-01-07 09:55:00,54.27,54.27,54.25,54.25,93700.0,44.8586,44.8586,44.842,44.842,93700.0
2015-01-07 10:00:00,54.25,54.27,54.24,54.27,112600.0,44.842,44.8586,44.8338,44.8586,112600.0
2015-01-07 10:05:00,54.27,54.28,54.24,54.25,96600.0,44.8586,44.8668,44.8338,44.842,96600.0
2015-01-07 10:10:00,54.25,54.27,54.23,54.25,57100.0,44.842,44.8586,44.8255,44.842,57100.0
2015-01-07 10:15:00,54.24,54.29,54.24,54.28,135300.0,44.8338,44.8751,44.8338,44.8668,135300.0
2015-01-07 10:20:00,54.28,54.32,54.27,54.29,64800.0,44.8668,44.8999,44.8586,44.8751,64800.0
2015-01-07 10:25:00,54.29,54.3,54.26,54.3,45800.0,44.8751,44.8834,44.8503,44.8834,45800.0
2015-01-07 10:30:00,54.29,54.29,54.23,54.29,63400.0,44.8751,44.8751,44.8255,44.8751,63400.0
2015-01-07 10:35:00,54.29,54.32,54.27,54.27,11000.0,44.8751,44.8999,44.8586,44.8586,11000.0
2015-01-07 10:40:00,54.26,54.28,54.22,54.24,29300.0,44.8503,44.8668,44.8173,44.8338,29300.0
2015-01-07 10:45:00,54.26,54.27,54.24,54.27,6700.0,44.8503,44.8586,44.8338,44.8586,6700.0
2015-01-07 10:50:00,54.26,54.28,54.25,54.26,14400.0,44.8503,44.8668,44.842,44.8503,14400.0
2015-01-07 10:55:00,54.27,54.28,54.22,54.23,27200.0,44.8586,44.8668,44.8173,44.8255,27200.0
2015-01-07 11:00:00,54.24,54.26,54.2,54.21,24300.0,44.8338,44.8503,44.8007,44.809,24300.0
2015-01-07 11:05:00,54.21,54.23,54.19,54.2,40900.0,44.809,44.8255,44.7925,44.8007,40900.0
2015-01-07 11:10:00,54.2,54.21,54.16,54.16,24300.0,44.8007,44.809,44.7677,44.7677,24300.0
2015-01-07 11:15:00,54.16,54.19,54.15,54.16,23100.0,44.7677,44.7925,44.7594,44.7677,23100.0
2015-01-07 11:20:00,54.16,54.19,54.16,54.18,21600.0,44.7677,44.7925,44.7677,44.7842,21600.0
2015-01-07 11:25:00,54.17,54.18,54.13,54.16,14100.0,44.7759,44.7842,44.7429,44.7677,14100.0
2015-01-07 11:30:00,54.17,54.21,54.16,54.21,17700.0,44.7759,44.809,44.7677,44.809,17700.0
2015-01-07 11:35:00,54.2,54.22,54.19,54.19,13800.0,44.8007,44.8173,44.7925,44.7925,13800.0
2015-01-07 11:40:00,54.19,54.22,54.18,54.22,16200.0,44.7925,44.8173,44.7842,44.8173,16200.0
2015-01-07 11:45:00,54.22,54.23,54.2,54.23,50500.0,44.8173,44.8255,44.8007,44.8255,50500.0
2015-01-07 11:50:00,54.23,54.28,54.22,54.28,35800.0,44.8255,44.8668,44.8173,44.8668,35800.0
2015-01-07 11:55:00,54.29,54.32,54.28,54.29,44800.0,44.8751,44.8999,44.8668,44.8751,44800.0
2015-01-07 12:00:00,54.3,54.33,54.3,54.3,24200.0,44.8834,44.9082,44.8834,44.8834,24200.0
2015-01-07 12:05:00,54.3,54.35,54.29,54.32,30800.0,44.8834,44.9247,44.8751,44.8999,30800.0
2015-01-07 12:10:00,54.32,54.32,54.29,54.29,13500.0,44.8999,44.8999,44.8751,44.8751,13500.0
2015-01-07 12:15:00,54.29,54.33,54.29,54.33,14400.0,44.8751,44.9082,44.8751,44.9082,14400.0
2015-01-07 12:20:00,54.34,54.35,54.31,54.31,28400.0,44.9164,44.9247,44.8916,44.8916,28400.0
2015-01-07 12:25:00,54.32,54.34,54.31,54.34,22000.0,44.8999,44.9164,44.8916,44.9164,22000.0
2015-01-07 12:30:00,54.34,54.36,54.31,54.31,17700.0,44.9164,44.933,44.8916,44.8916,17700.0
2015-01-07 12:35:00,54.32,54.34,54.31,54.32,7300.0,44.8999,44.9164,44.8916,44.8999,7300.0
2015-01-07 12:40:00,54.33,54.33,54.31,54.31,5200.0,44.9082,44.9082,44.8916,44.8916,5200.0
2015-01-07 12:45:00,54.32,54.33,54.29,54.33,18300.0,44.8999,44.9082,44.8751,44.9082,18300.0
2015-01-07 12:50:00,54.34,54.34,54.33,54.33,12100.0,44.9164,44.9164,44.9082,44.9082,12100.0
2015-01-07 12:55:00,54.33,54.34,54.33,54.33,3600.0,44.9082,44.9164,44.9082,44.9082,3600.0
2015-01-07 13:00:00,54.34,54.36,54.32,54.32,24600.0,44.9164,44.933,44.8999,44.8999,24600.0
2015-01-07 13:05:00,54.32,54.34,54.3,54.3,37200.0,44.8999,44.9164,44.8834,44.8834,37200.0
2015-01-07 13:10:00,54.3,54.32,54.3,54.31,5600.0,44.8834,44.8999,44.8834,44.8916,5600.0
2015-01-07 13:15:00,54.31,54.33,54.31,54.32,39300.0,44.8916,44.9082,44.8916,44.8999,39300.0
2015-01-07 13:20:00,54.33,54.33,54.27,54.29,26000.0,44.9082,44.9082,44.8586,44.8751,26000.0
2015-01-07 13:25:00,54.27,54.28,54.26,54.27,8000.0,44.8586,44.8668,44.8503,44.8586,8000.0
2015-01-07 13:30:00,54.27,54.28,54.26,54.28,23300.0,44.8586,44.8668,44.8503,44.8668,23300.0
2015-01-07 13:35:00,54.28,54.3,54.27,54.27,11600.0,44.8668,44.8834,44.8586,44.8586,11600.0
2015-01-07 13:40:00,54.28,54.34,54.28,54.33,16500.0,44.8668,44.9164,44.8668,44.9082,16500.0
2015-01-07 13:45:00,54.32,54.39,54.32,54.37,6900.0,44.8999,44.9578,44.8999,44.9412,6900.0
2015-01-07 13:50:00,54.37,54.37,54.34,54.34,3400.0,44.9412,44.9412,44.9164,44.9164,3400.0
2015-01-07 13:55:00,54.34,54.4,54.34,54.35,31300.0,44.9164,44.966,44.9164,44.9247,31300.0
2015-01-07 14:00:00,54.35,54.37,54.23,54.34,33200.0,44.9247,44.9412,44.8255,44.9164,33200.0
2015-01-07 14:05:00,54.33,54.39,54.3,54.39,18700.0,44.9082,44.9578,44.8834,44.9578,18700.0
2015-01-07 14:10:00,54.41,54.42,54.37,54.38,7000.0,44.9743,44.9826,44.9412,44.9495,7000.0
2015-01-07 14:15:00,54.39,54.42,54.34,54.38,8300.0,44.9578,44.9826,44.9164,44.9495,8300.0
2015-01-07 14:20:00,54.38,54.41,54.35,54.38,11200.0,44.9495,44.9743,44.9247,44.9495,11200.0
2015-01-07 14:25:00,54.37,54.4,54.36,54.39,10300.0,44.9412,44.966,44.933,44.9578,10300.0
2015-01-07 14:30:00,54.39,54.43,54.39,54.43,15800.0,44.9578,44.9908,44.9578,44.9908,15800.0
2015-01-07 14:35:00,54.44,54.45,54.4,54.43,20800.0,44.9991,45.0074,44.966,44.9908,20800.0
2015-01-07 14:40:00,54.42,54.42,54.41,54.42,5100.0,44.9826,44.9826,44.9743,44.9826,5100.0
2015-01-07 14:45:00,54.42,54.42,54.39,54.41,22000.0,44.9826,44.9826,44.9578,44.9743,22000.0
2015-01-07 14:50:00,54.42,54.42,54.4,54.42,15600.0,44.9826,44.9826,44.966,44.9826,15600.0
2015-01-07 14:55:00,54.43,54.49,54.42,54.48,65200.0,44.9908,45.0404,44.9826,45.0322,65200.0
2015-01-07 15:00:00,54.49,54.53,54.46,54.46,27100.0,45.0404,45.0735,45.0156,45.0156,27100.0
2015-01-07 15:05:00,54.47,54.53,54.47,54.52,11900.0,45.0239,45.0735,45.0239,45.0652,11900.0
2015-01-07 15:10:00,54.52,54.54,54.49,54.51,26100.0,45.0652,45.0818,45.0404,45.057,26100.0
2015-01-07 15:15:00,54.5,54.52,54.45,54.51,72600.0,45.0487,45.0652,45.0074,45.057,72600.0
2015-01-07 15:20:00,54.5,54.51,54.45,54.45,35900.0,45.0487,45.057,45.0074,45.0074,35900.0
2015-01-07 15:25:00,54.44,54.5,54.43,54.49,21100.0,44.9991,45.0487,44.9908,45.0404,21100.0
2015-01-07 15:30:00,54.49,54.49,54.44,54.46,34100.0,45.0404,45.0404,44.9991,45.0156,34100.0
2015-01-07 15:35:00,54.47,54.47,54.4,54.45,33700.0,45.0239,45.0239,44.966,45.0074,33700.0
2015-01-07 15:40:00,54.45,54.45,54.41,54.41,24200.0,45.0074,45.0074,44.9743,44.9743,24200.0
2015-01-07 15:45:00,54.42,54.46,54.4,54.41,54000.0,44.9826,45.0156,44.966,44.9743,54000.0
2015-01-07 15:50:00,54.41,54.45,54.41,54.41,81500.0,44.9743,45.0074,44.9743,44.9743,81500.0
2015-01-07 15:55:00,54.42,54.49,54.4,54.49,294500.0,44.9826,45.0404,44.966,45.0404,294500.0
2015-01-08 09:30:00,55.18,55.35,55.17,55.35,87500.0,45.6108,45.7513,45.6025,45.7513,87500.0
2015-01-08 09:35:00,55.35,55.36,55.29,55.34,83400.0,45.7513,45.7596,45.7017,45.743,83400.0
2015-01-08 09:40:00,55.34,55.38,55.34,55.36,43500.0,45.743,45.7761,45.743,45.7596,43500.0
2015-01-08 09:45:00,55.37,55.41,55.36,55.41,33600.0,45.7678,45.8009,45.7596,45.8009,33600.0
2015-01-08 09:50:00,55.41,55.42,55.4,55.42,19300.0,45.8009,45.8092,45.7926,45.8092,19300.0
2015-01-08 09:55:00,55.41,55.41,55.4,55.41,8200.0,45.8009,45.8009,45.7926,45.8009,8200.0
2015-01-08 10:00:00,55.43,55.43,55.41,55.42,26100.0,45.8174,45.8174,45.8009,45.8092,26100.0
2015-01-08 10:05:00,55.42,55.43,55.4,55.43,17700.0,45.8092,45.8174,45.7926,45.8174,17700.0
2015-01-08 10:10:00,55.44,55.47,55.42,55.46,45600.0,45.8257,45.8505,45.8092,45.8422,45600.0
2015-01-08 10:15:00,55.46,55.47,55.4,55.45,27000.0,45.8422,45.8505,45.7926,45.8339,27000.0
2015-01-08 10:20:00,55.45,55.45,55.41,55.41,13400.0,45.8339,45.8339,45.8009,45.8009,13400.0
2015-01-08 10:25:00,55.42,55.45,55.42,55.43,4300.0,45.8092,45.8339,45.8092,45.8174,4300.0
2015-01-08 10:30:00,55.43,55.45,55.43,55.43,9000.0,45.8174,45.8339,45.8174,45.8174,9000.0
2015-01-08 10:35:00,55.44,55.46,55.44,55.44,5000.0,45.8257,45.8422,45.8257,45.8257,5000.0
2015-01-08 10:40:00,55.45,55.5,55.45,55.49,50100.0,45.8339,45.8753,45.8339,45.867,50100.0
2015-01-08 10:45:00,55.5,55.53,55.5,55.53,26500.0,45.8753,45.9001,45.8753,45.9001,26500.0
2015-01-08 10:50:00,55.53,55.54,55.5,55.51,10400.0,45.9001,45.9083,45.8753,45.8835,10400.0
2015-01-08 10:55:00,55.52,55.54,55.52,55.54,7700.0,45.8918,45.9083,45.8918,45.9083,7700.0
2015-01-08 11:00:00,55.54,55.59,55.54,55.59,40600.0,45.9083,45.9497,45.9083,45.9497,40600.0
2015-01-08 11:05:00,55.59,55.61,55.57,55.57,5100.0,45.9497,45.9662,45.9331,45.9331,5100.0
2015-01-08 11:10:00,55.57,55.58,55.56,55.58,5600.0,45.9331,45.9414,45.9249,45.9414,5600.0
2015-01-08 11:15:00,55.58,55.64,55.58,55.64,15000.0,45.9414,45.991,45.9414,45.991,15000.0
2015-01-08 11:20:00,55.65,55.66,55.63,55.63,17100.0,45.9993,46.0075,45.9827,45.9827,17100.0
2015-01-08 11:25:00,55.62,55.62,55.57,55.57,10900.0,45.9745,45.9745,45.9331,45.9331,10900.0
2015-01-08 11:30:00,55.56,55.57,55.55,55.57,5200.0,45.9249,45.9331,45.9166,45.9331,5200.0
2015-01-08 11:35:00,55.56,55.58,55.54,55.57,23000.0,45.9249,45.9414,45.9083,45.9331,23000.0
2015-01-08 11:40:00,55.56,55.57,55.54,55.55,32500.0,45.9249,45.9331,45.9083,45.9166,32500.0
2015-01-08 11:45:00,55.54,55.58,55.53,55.58,27000.0,45.9083,45.9414,45.9001,45.9414,27000.0
2015-01-08 11:50:00,55.58,55.58,55.57,55.57,23600.0,45.9414,45.9414,45.9331,45.9331,23600.0
2015-01-08 11:55:00,55.57,55.58,55.56,55.58,13000.0,45.9331,45.9414,45.9249,45.9414,13000.0
2015-01-08 12:00:00,55.58,55.58,55.58,55.58,700.0,45.9414,45.9414,45.9414,45.9414,700.0
2015-01-08 12:05:00,55.57,55.57,55.54,55.54,2400.0,45.9331,45.9331,45.9083,45.9083,2400.0
2015-01-08 12:10:00,55.54,55.56,55.53,55.54,13000.0,45.9083,45.9249,45.9001,45.9083,13000.0
2015-01-08 12:15:00,55.54,55.55,55.54,55.55,6900.0,45.9083,45.9166,45.9083,45.9166,6900.0
2015-01-08 12:20:00,55.54,55.55,55.54,55.55,1600.0,45.9083,45.9166,45.9083,45.9166,1600.0
2015-01-08 12:25:00,55.55,55.57,55.54,55.57,9000.0,45.9166,45.9331,45.9083,45.9331,9000.0
2015-01-08 12:30:00,55.57,55.57,55.56,55.56,6500.0,45.9331,45.9331,45.9249,45.9249,6500.0
2015-01-08 12:35:00,55.57,55.58,55.57,55.57,10000.0,45.9331,45.9414,45.9331,45.9331,10000.0
2015-01-08 12:40:00,55.58,55.59,55.57,55.59,15500.0,45.9414,45.9497,45.9331,45.9497,15500.0
2015-01-08 12:45:00,55.59,55.59,55.58,55.58,6700.0,45.9497,45.9497,45.9414,45.9414,6700.0
2015-01-08 12:50:00,55.59,55.61,55.58,55.58,12000.0,45.9497,45.9662,45.9414,45.9414,12000.0
2015-01-08 12:55:00,55.59,55.61,55.59,55.61,14600.0,45.9497,45.9662,45.9497,45.9662,14600.0
2015-01-08 13:00:00,55.61,55.63,55.59,55.6,27200.0,45.9662,45.9827,45.9497,45.9579,27200.0
2015-01-08 13:05:00,55.6,55.64,55.6,55.64,14100.0,45.9579,45.991,45.9579,45.991,14100.0
2015-01-08 13:10:00,55.64,55.65,55.63,55.64,18100.0,45.991,45.9993,45.9827,45.991,18100.0
2015-01-08 13:15:00,55.64,55.67,55.64,55.67,12100.0,45.991,46.0158,45.991,46.0158,12100.0
2015-01-08 13:20:00,55.68,55.7,55.67,55.7,10400.0,46.0241,46.0406,46.0158,46.0406,10400.0
2015-01-08 13:25:00,55.7,55.72,55.68,55.68,16500.0,46.0406,46.0571,46.0241,46.0241,16500.0
2015-01-08 13:30:00,55.68,55.69,55.66,55.66,13800.0,46.0241,46.0323,46.0075,46.0075,13800.0
2015-01-08 13:35:00,55.66,55.68,55.66,55.67,11800.0,46.0075,46.0241,46.0075,46.0158,11800.0
2015-01-08 13:40:00,55.67,55.71,55.67,55.71,9400.0,46.0158,46.0489,46.0158,46.0489,9400.0
2015-01-08 13:45:00,55.7,55.71,55.66,55.67,32700.0,46.0406,46.0489,46.0075,46.0158,32700.0
2015-01-08 13:50:00,55.67,55.69,55.67,55.69,7500.0,46.0158,46.0323,46.0158,46.0323,7500.0
2015-01-08 13:55:00,55.69,55.69,55.65,55.66,42100.0,46.0323,46.0323,45.9993,46.0075,42100.0
2015-01-08 14:00:00,55.65,55.65,55.6,55.61,57000.0,45.9993,45.9993,45.9579,45.9662,57000.0
2015-01-08 14:05:00,55.6,55.64,55.6,55.63,20400.0,45.9579,45.991,45.9579,45.9827,20400.0
2015-01-08 14:10:00,55.63,55.64,55.61,55.61,15800.0,45.9827,45.991,45.9662,45.9662,15800.0
2015-01-08 14:15:00,55.62,55.64,55.61,55.62,14000.0,45.9745,45.991,45.9662,45.9745,14000.0
2015-01-08 14:20:00,55.63,55.69,55.63,55.68,17200.0,45.9827,46.0323,45.9827,46.0241,17200.0
2015-01-08 14:25:00,55.67,55.7,55.67,55.69,11000.0,46.0158,46.0406,46.0158,46.0323,11000.0
2015-01-08 14:30:00,55.7,55.72,55.7,55.71,17700.0,46.0406,46.0571,46.0406,46.0489,17700.0
2015-01-08 14:35:00,55.71,55.72,55.7,55.71,28200.0,46.0489,46.0571,46.0406,46.0489,28200.0
2015-01-08 14:40:00,55.71,55.74,55.71,55.72,12200.0,46.0489,46.0737,46.0489,46.0571,12200.0
2015-01-08 14:45:00,55.71,55.71,55.71,55.71,9000.0,46.0489,46.0489,46.0489,46.0489,9000.0
2015-01-08 14:50:00,55.7,55.73,55.7,55.73,14000.0,46.0406,46.0654,46.0406,46.0654,14000.0
2015-01-08 14:55:00,55.73,55.73,55.71,55.71,27600.0,46.0654,46.0654,46.0489,46.0489,27600.0
2015-01-08 15:00:00,55.71,55.74,55.71,55.73,11700.0,46.0489,46.0737,46.0489,46.0654,11700.0
2015-01-08 15:05:00,55.72,55.73,55.69,55.69,16400.0,46.0571,46.0654,46.0323,46.0323,16400.0
2015-01-08 15:10:00,55.68,55.73,55.68,55.72,27200.0,46.0241,46.0654,46.0241,46.0571,27200.0
2015-01-08 15:15:00,55.71,55.72,55.7,55.71,33600.0,46.0489,46.0571,46.0406,46.0489,33600.0
2015-01-08 15:20:00,55.72,55.74,55.71,55.73,46200.0,46.0571,46.0737,46.0489,46.0654,46200.0
2015-01-08 15:25:00,55.72,55.73,55.71,55.73,86500.0,46.0571,46.0654,46.0489,46.0654,86500.0
2015-01-08 15:30:00,55.73,55.73,55.61,55.61,64300.0,46.0654,46.0654,45.9662,45.9662,64300.0
2015-01-08 15:35:00,55.61,55.62,55.56,55.57,59700.0,45.9662,45.9745,45.9249,45.9331,59700.0
2015-01-08 15:40:00,55.57,55.6,55.54,55.55,141800.0,45.9331,45.9579,45.9083,45.9166,141800.0
2015-01-08 15:45:00,55.55,55.64,55.54,55.6,141300.0,45.9166,45.991,45.9083,45.9579,141300.0
2015-01-08 15:50:00,55.6,55.63,55.58,55.62,187400.0,45.9579,45.9827,45.9414,45.9745,187400.0
2015-01-08 15:55:00,55.62,55.62,55.53,55.55,521800.0,45.9745,45.9745,45.9001,45.9166,521800.0
2015-01-09 09:30:00,56.29,56.31,56.14,56.14,102900.0,46.5283,46.5448,46.4043,46.4043,102900.0
2015-01-09 09:35:00,56.14,56.22,56.14,56.22,87600.0,46.4043,46.4704,46.4043,46.4704,87600.0
2015-01-09 09:40:00,56.22,56.27,56.21,56.25,43400.0,46.4704,46.5117,46.4621,46.4952,43400.0
2015-01-09 09:45:00,56.25,56.26,56.15,56.17,38200.0,46.4952,46.5035,46.4126,46.4291,38200.0
2015-01-09 09:50:00,56.16,56.2,56.16,56.19,18600.0,46.4208,46.4539,46.4208,46.4456,18600.0
2015-01-09 09:55:00,56.18,56.18,56.12,56.16,47900.0,46.4374,46.4374,46.3878,46.4208,47900.0
2015-01-09 10:00:00,56.15,56.22,56.14,56.21,24600.0,46.4126,46.4704,46.4043,46.4621,24600.0
2015-01-09 10:05:00,56.2,56.25,56.19,56.25,27100.0,46.4539,46.4952,46.4456,46.4952,27100.0
2015-01-09 10:10:00,56.26,56.31,56.26,56.28,56200.0,46.5035,46.5448,46.5035,46.52,56200.0
2015-01-09 10:15:00,56.29,56.3,56.24,56.24,14100.0,46.5283,46.5365,46.4869,46.4869,14100.0
2015-01-09 10:20:00,56.24,56.26,56.22,56.23,64700.0,46.4869,46.5035,46.4704,46.4787,64700.0
2015-01-09 10:25:00,56.24,56.25,56.19,56.23,86600.0,46.4869,46.4952,46.4456,46.4787,86600.0
2015-01-09 10:30:00,56.23,56.23,56.14,56.18,67100.0,46.4787,46.4787,46.4043,46.4374,67100.0
2015-01-09 10:35:00,56.18,56.19,56.14,56.14,43100.0,46.4374,46.4456,46.4043,46.4043,43100.0
2015-01-09 10:40:00,56.14,56.14,56.11,56.12,32600.0,46.4043,46.4043,46.3795,46.3878,32600.0
2015-01-09 10:45:00,56.11,56.16,56.1,56.14,104100.0,46.3795,46.4208,46.3712,46.4043,104100.0
2015-01-09 10:50:00,56.14,56.17,56.14,56.17,10400.0,46.4043,46.4291,46.4043,46.4291,10400.0
2015-01-09 10:55:00,56.15,56.17,56.13,56.15,31500.0,46.4126,46.4291,46.396,46.4126,31500.0
2015-01-09 11:00:00,56.13,56.13,56.05,56.05,146900.0,46.396,46.396,46.3299,46.3299,146900.0
2015-01-09 11:05:00,56.05,56.09,56.05,56.07,97800.0,46.3299,46.363,46.3299,46.3464,97800.0
2015-01-09 11:10:00,56.07,56.07,55.99,56.01,132200.0,46.3464,46.3464,46.2803,46.2968,132200.0
2015-01-09 11:15:00,56.02,56.03,56.0,56.03,40500.0,46.3051,46.3134,46.2886,46.3134,40500.0
2015-01-09 11:20:00,56.02,56.03,55.97,56.02,27800.0,46.3051,46.3134,46.2638,46.3051,27800.0
2015-01-09 11:25:00,56.01,56.04,56.01,56.02,20600.0,46.2968,46.3216,46.2968,46.3051,20600.0
2015-01-09 11:30:00,56.02,56.08,56.0,56.07,40500.0,46.3051,46.3547,46.2886,46.3464,40500.0
2015-01-09 11:35:00,56.05,56.07,56.05,56.07,17800.0,46.3299,46.3464,46.3299,46.3464,17800.0
2015-01-09 11:40:00,56.06,56.08,56.05,56.08,26700.0,46.3382,46.3547,46.3299,46.3547,26700.0
2015-01-09 11:45:00,56.08,56.11,56.07,56.1,44600.0,46.3547,46.3795,46.3464,46.3712,44600.0
2015-01-09 11:50:00,56.09,56.09,56.06,56.09,13300.0,46.363,46.363,46.3382,46.363,13300.0
2015-01-09 11:55:00,56.08,56.1,56.05,56.1,37100.0,46.3547,46.3712,46.3299,46.3712,37100.0
2015-01-09 12:00:00,56.1,56.12,56.08,56.11,55500.0,46.3712,46.3878,46.3547,46.3795,55500.0
2015-01-09 12:05:00,56.1,56.19,56.1,56.19,61500.0,46.3712,46.4456,46.3712,46.4456,61500.0
2015-01-09 12:10:00,56.18,56.18,56.14,56.17,19600.0,46.4374,46.4374,46.4043,46.4291,19600.0
2015-01-09 12:15:00,56.18,56.19,56.16,56.17,28600.0,46.4374,46.4456,46.4208,46.4291,28600.0
2015-01-09 12:20:00,56.16,56.18,56.14,56.15,17100.0,46.4208,46.4374,46.4043,46.4126,17100.0
2015-01-09 12:25:00,56.15,56.15,56.11,56.14,10800.0,46.4126,46.4126,46.3795,46.4043,10800.0
2015-01-09 12:30:00,56.14,56.16,56.11,56.11,17400.0,46.4043,46.4208,46.3795,46.3795,17400.0
2015-01-09 12:35:00,56.11,56.14,56.11,56.14,15300.0,46.3795,46.4043,46.3795,46.4043,15300.0
2015-01-09 12:40:00,56.14,56.14,56.12,56.13,4700.0,46.4043,46.4043,46.3878,46.396,4700.0
2015-01-09 12:45:00,56.13,56.16,56.13,56.14,19200.0,46.396,46.4208,46.396,46.4043,19200.0
2015-01-09 12:50:00,56.13,56.14,56.11,56.13,10900.0,46.396,46.4043,46.3795,46.396,10900.0
2015-01-09 12:55:00,56.13,56.13,56.09,56.09,21900.0,46.396,46.396,46.363,46.363,21900.0
2015-01-09 13:00:00,56.1,56.14,56.09,56.12,20600.0,46.3712,46.4043,46.363,46.3878,20600.0
2015-01-09 13:05:00,56.13,56.16,56.12,56.13,10500.0,46.396,46.4208,46.3878,46.396,10500.0
2015-01-09 13:10:00,56.13,56.19,56.13,56.18,15700.0,46.396,46.4456,46.396,46.4374,15700.0
2015-01-09 13:15:00,56.18,56.19,56.17,56.18,5900.0,46.4374,46.4456,46.4291,46.4374,5900.0
2015-01-09 13:20:00,56.19,56.21,56.15,56.15,7700.0,46.4456,46.4621,46.4126,46.4126,7700.0
2015-01-09 13:25:00,56.15,56.15,56.13,56.14,6500.0,46.4126,46.4126,46.396,46.4043,6500.0
2015-01-09 13:30:00,56.15,56.19,56.15,56.17,13800.0,46.4126,46.4456,46.4126,46.4291,13800.0
2015-01-09 13:35:00,56.18,56.18,56.16,56.17,8000.0,46.4374,46.4374,46.4208,46.4291,8000.0
2015-01-09 13:40:00,56.17,56.19,56.11,56.15,12900.0,46.4291,46.4456,46.3795,46.4126,12900.0
2015-01-09 13:45:00,56.16,56.19,56.14,56.19,9100.0,46.4208,46.4456,46.4043,46.4456,9100.0
2015-01-09 13:50:00,56.18,56.2,56.17,56.17,11500.0,46.4374,46.4539,46.4291,46.4291,11500.0
2015-01-09 13:55:00,56.17,56.17,56.15,56.17,8100.0,46.4291,46.4291,46.4126,46.4291,8100.0
2015-01-09 14:00:00,56.16,56.16,56.13,56.15,9500.0,46.4208,46.4208,46.396,46.4126,9500.0
2015-01-09 14:05:00,56.16,56.17,56.14,56.16,6800.0,46.4208,46.4291,46.4043,46.4208,6800.0
2015-01-09 14:10:00,56.17,56.17,56.16,56.16,7100.0,46.4291,46.4291,46.4208,46.4208,7100.0
2015-01-09 14:15:00,56.16,56.16,56.14,56.16,2800.0,46.4208,46.4208,46.4043,46.4208,2800.0
2015-01-09 14:20:00,56.16,56.17,56.15,56.16,6500.0,46.4208,46.4291,46.4126,46.4208,6500.0
2015-01-09 14:25:00,56.16,56.18,56.15,56.17,4900.0,46.4208,46.4374,46.4126,46.4291,4900.0
2015-01-09 14:30:00,56.17,56.18,56.15,56.15,7900.0,46.4291,46.4374,46.4126,46.4126,7900.0
2015-01-09 14:35:00,56.16,56.2,56.16,56.19,10100.0,46.4208,46.4539,46.4208,46.4456,10100.0
2015-01-09 14:40:00,56.2,56.2,56.18,56.19,10800.0,46.4539,46.4539,46.4374,46.4456,10800.0
2015-01-09 14:45:00,56.19,56.19,56.15,56.16,14100.0,46.4456,46.4456,46.4126,46.4208,14100.0
2015-01-09 14:50:00,56.16,56.2,56.16,56.19,11500.0,46.4208,46.4539,46.4208,46.4456,11500.0
2015-01-09 14:55:00,56.19,56.19,56.17,56.19,4600.0,46.4456,46.4456,46.4291,46.4456,4600.0
2015-01-09 15:00:00,56.2,56.21,56.18,56.2,21900.0,46.4539,46.4621,46.4374,46.4539,21900.0
2015-01-09 15:05:00,56.2,56.22,56.2,56.21,34400.0,46.4539,46.4704,46.4539,46.4621,34400.0
2015-01-09 15:10:00,56.21,56.27,56.21,56.27,23100.0,46.4621,46.5117,46.4621,46.5117,23100.0
2015-01-09 15:15:00,56.26,56.26,56.23,56.23,13000.0,46.5035,46.5035,46.4787,46.4787,13000.0
2015-01-09 15:20:00,56.23,56.25,56.21,56.22,36200.0,46.4787,46.4952,46.4621,46.4704,36200.0
2015-01-09 15:25:00,56.22,56.23,56.16,56.19,69900.0,46.4704,46.4787,46.4208,46.4456,69900.0
2015-01-09 15:30:00,56.2,56.23,56.16,56.22,101200.0,46.4539,46.4787,46.4208,46.4704,101200.0
2015-01-09 15:35:00,56.23,56.28,56.21,56.28,95700.0,46.4787,46.52,46.4621,46.52,95700.0
2015-01-09 15:40:00,56.29,56.34,56.29,56.3,117800.0,46.5283,46.5696,46.5283,46.5365,117800.0
2015-01-09 15:45:00,56.29,56.31,56.25,56.29,123700.0,46.5283,46.5448,46.4952,46.5283,123700.0
2015-01-09 15:50:00,56.28,56.28,56.19,56.2,142300.0,46.52,46.52,46.4456,46.4539,142300.0
2015-01-09 15:55:00,56.19,56.2,56.05,56.06,321800.0,46.4456,46.4539,46.3299,46.3382,321800.0
2015-01-12 09:30:00,56.42,56.42,56.27,56.27,63000.0,46.6357,46.6357,46.5117,46.5117,63000.0
2015-01-12 09:35:00,56.28,56.28,56.15,56.17,46400.0,46.52,46.52,46.4126,46.4291,46400.0
2015-01-12 09:40:00,56.17,56.17,56.12,56.15,28400.0,46.4291,46.4291,46.3878,46.4126,28400.0
2015-01-12 09:45:00,56.15,56.17,56.1,56.12,30800.0,46.4126,46.4291,46.3712,46.3878,30800.0
2015-01-12 09:50:00,56.11,56.12,56.1,56.12,8600.0,46.3795,46.3878,46.3712,46.3878,8600.0
2015-01-12 09:55:00,56.11,56.12,56.04,56.08,63600.0,46.3795,46.3878,46.3216,46.3547,63600.0
2015-01-12 10:00:00,56.07,56.08,56.03,56.08,225400.0,46.3464,46.3547,46.3134,46.3547,225400.0
2015-01-12 10:05:00,56.07,56.1,56.06,56.09,91600.0,46.3464,46.3712,46.3382,46.363,91600.0
2015-01-12 10:10:00,56.09,56.1,56.05,56.05,72400.0,46.363,46.3712,46.3299,46.3299,72400.0
2015-01-12 10:15:00,56.05,56.1,56.05,56.09,30500.0,46.3299,46.3712,46.3299,46.363,30500.0
2015-01-12 10:20:00,56.09,56.1,56.06,56.09,5000.0,46.363,46.3712,46.3382,46.363,5000.0
2015-01-12 10:25:00,56.09,56.12,56.05,56.06,11100.0,46.363,46.3878,46.3299,46.3382,11100.0
2015-01-12 10:30:00,56.06,56.08,56.05,56.07,18100.0,46.3382,46.3547,46.3299,46.3464,18100.0
2015-01-12 10:35:00,56.06,56.11,56.04,56.11,6300.0,46.3382,46.3795,46.3216,46.3795,6300.0
2015-01-12 10:40:00,56.11,56.16,56.1,56.13,32600.0,46.3795,46.4208,46.3712,46.396,32600.0
2015-01-12 10:45:00,56.13,56.15,56.13,56.15,2200.0,46.396,46.4126,46.396,46.4126,2200.0
2015-01-12 10:50:00,56.13,56.14,56.11,56.11,6100.0,46.396,46.4043,46.3795,46.3795,6100.0
2015-01-12 10:55:00,56.11,56.17,56.11,56.16,6500.0,46.3795,46.4291,46.3795,46.4208,6500.0
2015-01-12 11:00:00,56.18,56.19,56.17,56.18,17100.0,46.4374,46.4456,46.4291,46.4374,17100.0
2015-01-12 11:05:00,56.18,56.2,56.17,56.17,15100.0,46.4374,46.4539,46.4291,46.4291,15100.0
2015-01-12 11:10:00,56.18,56.21,56.16,56.16,7800.0,46.4374,46.4621,46.4208,46.4208,7800.0
2015-01-12 11:15:00,56.17,56.18,56.14,56.18,12600.0,46.4291,46.4374,46.4043,46.4374,12600.0
2015-01-12 11:20:00,56.18,56.2,56.16,56.2,13100.0,46.4374,46.4539,46.4208,46.4539,13100.0
2015-01-12 11:25:00,56.2,56.2,56.17,56.18,6300.0,46.4539,46.4539,46.4291,46.4374,6300.0
2015-01-12 11:30:00,56.18,56.2,56.15,56.16,37900.0,46.4374,46.4539,46.4126,46.4208,37900.0
2015-01-12 11:35:00,56.17,56.18,56.16,56.17,4900.0,46.4291,46.4374,46.4208,46.4291,4900.0
2015-01-12 11:40:00,56.17,56.18,56.17,56.18,17600.0,46.4291,46.4374,46.4291,46.4374,17600.0
2015-01-12 11:45:00,56.18,56.18,56.13,56.15,17300.0,46.4374,46.4374,46.396,46.4126,17300.0
2015-01-12 11:50:00,56.13,56.17,56.13,56.14,13400.0,46.396,46.4291,46.396,46.4043,13400.0
2015-01-12 11:55:00,56.14,56.17,56.13,56.16,6000.0,46.4043,46.4291,46.396,46.4208,6000.0
2015-01-12 12:00:00,56.16,56.2,56.16,56.19,7500.0,46.4208,46.4539,46.4208,46.4456,7500.0
2015-01-12 12:05:00,56.18,56.19,56.16,56.19,9000.0,46.4374,46.4456,46.4208,46.4456,9000.0
2015-01-12 12:10:00,56.18,56.2,56.15,56.16,8100.0,46.4374,46.4539,46.4126,46.4208,8100.0
2015-01-12 12:15:00,56.16,56.17,56.14,56.16,8700.0,46.4208,46.4291,46.4043,46.4208,8700.0
2015-01-12 12:20:00,56.17,56.2,56.16,56.18,8300.0,46.4291,46.4539,46.4208,46.4374,8300.0
2015-01-12 12:25:00,56.17,56.18,56.16,56.18,10100.0,46.4291,46.4374,46.4208,46.4374,10100.0
2015-01-12 12:30:00,56.18,56.19,56.17,56.19,6100.0,46.4374,46.4456,46.4291,46.4456,6100.0
2015-01-12 12:35:00,56.2,56.2,56.18,56.19,8800.0,46.4539,46.4539,46.4374,46.4456,8800.0
2015-01-12 12:40:00,56.19,56.19,56.16,56.16,15500.0,46.4456,46.4456,46.4208,46.4208,15500.0
2015-01-12 12:45:00,56.16,56.17,56.15,56.17,6000.0,46.4208,46.4291,46.4126,46.4291,6000.0
2015-01-12 12:50:00,56.16,56.16,56.14,56.15,7000.0,46.4208,46.4208,46.4043,46.4126,7000.0
2015-01-12 12:55:00,56.15,56.18,56.14,56.15,7900.0,46.4126,46.4374,46.4043,46.4126,7900.0
2015-01-12 13:00:00,56.15,56.17,56.15,56.17,6800.0,46.4126,46.4291,46.4126,46.4291,6800.0
2015-01-12 13:05:00,56.16,56.16,56.13,56.14,7900.0,46.4208,46.4208,46.396,46.4043,7900.0
2015-01-12 13:10:00,56.15,56.16,56.14,56.15,3900.0,46.4126,46.4208,46.4043,46.4126,3900.0
2015-01-12 13:15:00,56.15,56.15,56.15,56.15,7200.0,46.4126,46.4126,46.4126,46.4126,7200.0
2015-01-12 13:20:00,56.15,56.15,56.11,56.11,15800.0,46.4126,46.4126,46.3795,46.3795,15800.0
2015-01-12 13:25:00,56.1,56.12,56.1,56.1,27700.0,46.3712,46.3878,46.3712,46.3712,27700.0
2015-01-12 13:30:00,56.11,56.14,56.11,56.14,10400.0,46.3795,46.4043,46.3795,46.4043,10400.0
2015-01-12 13:35:00,56.14,56.16,56.12,56.14,8800.0,46.4043,46.4208,46.3878,46.4043,8800.0
2015-01-12 13:40:00,56.13,56.16,56.13,56.15,13800.0,46.396,46.4208,46.396,46.4126,13800.0
2015-01-12 13:45:00,56.15,56.17,56.14,56.16,13800.0,46.4126,46.4291,46.4043,46.4208,13800.0
2015-01-12 13:50:00,56.17,56.17,56.15,56.15,3600.0,46.4291,46.4291,46.4126,46.4126,3600.0
2015-01-12 13:55:00,56.15,56.17,56.15,56.15,9800.0,46.4126,46.4291,46.4126,46.4126,9800.0
2015-01-12 14:00:00,56.16,56.18,56.16,56.16,9100.0,46.4208,46.4374,46.4208,46.4208,9100.0
2015-01-12 14:05:00,56.16,56.19,56.15,56.17,17700.0,46.4208,46.4456,46.4126,46.4291,17700.0
2015-01-12 14:10:00,56.18,56.21,56.18,56.2,21300.0,46.4374,46.4621,46.4374,46.4539,21300.0
2015-01-12 14:15:00,56.19,56.19,56.15,56.16,13100.0,46.4456,46.4456,46.4126,46.4208,13100.0
2015-01-12 14:20:00,56.15,56.17,56.14,56.14,14300.0,46.4126,46.4291,46.4043,46.4043,14300.0
2015-01-12 14:25:00,56.14,56.15,56.13,56.13,16100.0,46.4043,46.4126,46.396,46.396,16100.0
2015-01-12 14:30:00,56.13,56.14,56.12,56.13,14900.0,46.396,46.4043,46.3878,46.396,14900.0
2015-01-12 14:35:00,56.12,56.12,56.1,56.11,19400.0,46.3878,46.3878,46.3712,46.3795,19400.0
2015-01-12 14:40:00,56.11,56.13,56.11,56.11,29800.0,46.3795,46.396,46.3795,46.3795,29800.0
2015-01-12 14:45:00,56.11,56.11,56.08,56.11,11900.0,46.3795,46.3795,46.3547,46.3795,11900.0
2015-01-12 14:50:00,56.11,56.12,56.09,56.12,30600.0,46.3795,46.3878,46.363,46.3878,30600.0
2015-01-12 14:55:00,56.12,56.13,56.11,56.13,12100.0,46.3878,46.396,46.3795,46.396,12100.0
2015-01-12 15:00:00,56.12,56.15,56.12,56.15,11300.0,46.3878,46.4126,46.3878,46.4126,11300.0
2015-01-12 15:05:00,56.15,56.15,56.1,56.11,16200.0,46.4126,46.4126,46.3712,46.3795,16200.0
2015-01-12 15:10:00,56.11,56.14,56.11,56.14,8600.0,46.3795,46.4043,46.3795,46.4043,8600.0
2015-01-12 15:15:00,56.13,56.19,56.12,56.17,21100.0,46.396,46.4456,46.3878,46.4291,21100.0
2015-01-12 15:20:00,56.16,56.17,56.1,56.1,13500.0,46.4208,46.4291,46.3712,46.3712,13500.0
2015-01-12 15:25:00,56.11,56.12,56.09,56.12,28300.0,46.3795,46.3878,46.363,46.3878,28300.0
2015-01-12 15:30:00,56.12,56.14,56.09,56.09,56000.0,46.3878,46.4043,46.363,46.363,56000.0
2015-01-12 15:35:00,56.08,56.12,56.05,56.11,44500.0,46.3547,46.3878,46.3299,46.3795,44500.0
2015-01-12 15:40:00,56.12,56.15,56.1,56.12,52800.0,46.3878,46.4126,46.3712,46.3878,52800.0
2015-01-12 15:45:00,56.13,56.23,56.13,56.18,78500.0,46.396,46.4787,46.396,46.4374,78500.0
2015-01-12 15:50:00,56.18,56.19,56.13,56.16,92100.0,46.4374,46.4456,46.396,46.4208,92100.0
2015-01-12 15:55:00,56.16,56.17,56.08,56.08,110100.0,46.4208,46.4291,46.3547,46.3547,110100.0
2015-01-13 09:30:00,56.67,56.8,56.66,56.79,34300.0,46.8424,46.9498,46.8341,46.9416,34300.0
2015-01-13 09:35:00,56.77,56.8,56.72,56.75,41500.0,46.925,46.9498,46.8837,46.9085,41500.0
2015-01-13 09:40:00,56.75,56.8,56.74,56.76,17300.0,46.9085,46.9498,46.9002,46.9168,17300.0
2015-01-13 09:45:00,56.77,56.78,56.73,56.76,9700.0,46.925,46.9333,46.892,46.9168,9700.0
2015-01-13 09:50:00,56.77,56.78,56.74,56.77,18300.0,46.925,46.9333,46.9002,46.925,18300.0
2015-01-13 09:55:00,56.78,56.83,56.78,56.83,30600.0,46.9333,46.9746,46.9333,46.9746,30600.0
2015-01-13 10:00:00,56.82,56.84,56.76,56.77,20000.0,46.9664,46.9829,46.9168,46.925,20000.0
2015-01-13 10:05:00,56.78,56.8,56.76,56.78,14300.0,46.9333,46.9498,46.9168,46.9333,14300.0
2015-01-13 10:10:00,56.78,56.8,56.76,56.78,8600.0,46.9333,46.9498,46.9168,46.9333,8600.0
2015-01-13 10:15:00,56.78,56.81,56.77,56.79,12800.0,46.9333,46.9581,46.925,46.9416,12800.0
2015-01-13 10:20:00,56.79,56.84,56.79,56.81,13900.0,46.9416,46.9829,46.9416,46.9581,13900.0
2015-01-13 10:25:00,56.81,56.83,56.8,56.81,11200.0,46.9581,46.9746,46.9498,46.9581,11200.0
2015-01-13 10:30:00,56.81,56.81,56.78,56.8,15600.0,46.9581,46.9581,46.9333,46.9498,15600.0
2015-01-13 10:35:00,56.8,56.83,56.8,56.8,9400.0,46.9498,46.9746,46.9498,46.9498,9400.0
2015-01-13 10:40:00,56.81,56.82,56.81,56.81,11800.0,46.9581,46.9664,46.9581,46.9581,11800.0
2015-01-13 10:45:00,56.81,56.84,56.81,56.81,9700.0,46.9581,46.9829,46.9581,46.9581,9700.0
2015-01-13 10:50:00,56.81,56.87,56.8,56.83,19600.0,46.9581,47.0077,46.9498,46.9746,19600.0
2015-01-13 10:55:00,56.82,56.83,56.8,56.8,4400.0,46.9664,46.9746,46.9498,46.9498,4400.0
2015-01-13 11:00:00,56.79,56.81,56.77,56.78,9900.0,46.9416,46.9581,46.925,46.9333,9900.0
2015-01-13 11:05:00,56.78,56.81,56.78,56.79,17800.0,46.9333,46.9581,46.9333,46.9416,17800.0
2015-01-13 11:10:00,56.79,56.81,56.78,56.8,23500.0,46.9416,46.9581,46.9333,46.9498,23500.0
2015-01-13 11:15:00,56.79,56.82,56.79,56.82,7400.0,46.9416,46.9664,46.9416,46.9664,7400.0
2015-01-13 11:20:00,56.81,56.81,56.78,56.81,11200.0,46.9581,46.9581,46.9333,46.9581,11200.0
2015-01-13 11:25:00,56.82,56.84,56.81,56.84,13500.0,46.9664,46.9829,46.9581,46.9829,13500.0
2015-01-13 11:30:00,56.85,56.86,56.8,56.81,23400.0,46.9912,46.9994,46.9498,46.9581,23400.0
2015-01-13 11:35:00,56.81,56.83,56.81,56.81,26200.0,46.9581,46.9746,46.9581,46.9581,26200.0
2015-01-13 11:40:00,56.82,56.82,56.77,56.77,11500.0,46.9664,46.9664,46.925,46.925,11500.0
2015-01-13 11:45:00,56.77,56.84,56.76,56.83,47000.0,46.925,46.9829,46.9168,46.9746,47000.0
2015-01-13 11:50:00,56.83,56.85,56.81,56.81,25000.0,46.9746,46.9912,46.9581,46.9581,25000.0
2015-01-13 11:55:00,56.8,56.81,56.76,56.77,41200.0,46.9498,46.9581,46.9168,46.925,41200.0
2015-01-13 12:00:00,56.77,56.78,56.74,56.77,13400.0,46.925,46.9333,46.9002,46.925,13400.0
2015-01-13 12:05:00,56.77,56.77,56.75,56.75,5700.0,46.925,46.925,46.9085,46.9085,5700.0
2015-01-13 12:10:00,56.75,56.77,56.75,56.76,5100.0,46.9085,46.925,46.9085,46.9168,5100.0
2015-01-13 12:15:00,56.76,56.78,56.76,56.77,14600.0,46.9168,46.9333,46.9168,46.925,14600.0
2015-01-13 12:20:00,56.77,56.77,56.73,56.74,27500.0,46.925,46.925,46.892,46.9002,27500.0
2015-01-13 12:25:00,56.73,56.78,56.73,56.77,18400.0,46.892,46.9333,46.892,46.925,18400.0
2015-01-13 12:30:00,56.77,56.78,56.76,56.77,15100.0,46.925,46.9333,46.9168,46.925,15100.0
2015-01-13 12:35:00,56.77,56.78,56.76,56.77,65700.0,46.925,46.9333,46.9168,46.925,65700.0
2015-01-13 12:40:00,56.77,56.79,56.74,56.75,53000.0,46.925,46.9416,46.9002,46.9085,53000.0
2015-01-13 12:45:00,56.75,56.78,56.73,56.78,35900.0,46.9085,46.9333,46.892,46.9333,35900.0
2015-01-13 12:50:00,56.79,56.8,56.78,56.78,18800.0,46.9416,46.9498,46.9333,46.9333,18800.0
2015-01-13 12:55:00,56.77,56.77,56.76,56.76,13800.0,46.925,46.925,46.9168,46.9168,13800.0
2015-01-13 13:00:00,56.77,56.79,56.76,56.77,16500.0,46.925,46.9416,46.9168,46.925,16500.0
2015-01-13 13:05:00,56.78,56.78,56.77,56.77,18200.0,46.9333,46.9333,46.925,46.925,18200.0
2015-01-13 13:10:00,56.76,56.78,56.76,56.77,18300.0,46.9168,46.9333,46.9168,46.925,18300.0
2015-01-13 13:15:00,56.77,56.77,56.73,56.73,5300.0,46.925,46.925,46.892,46.892,5300.0
2015-01-13 13:20:00,56.73,56.74,56.67,56.67,16800.0,46.892,46.9002,46.8424,46.8424,16800.0
2015-01-13 13:25:00,56.66,56.66,56.63,56.65,54000.0,46.8341,46.8341,46.8093,46.8258,54000.0
2015-01-13 13:30:00,56.64,56.65,56.6,56.63,65300.0,46.8176,46.8258,46.7845,46.8093,65300.0
2015-01-13 13:35:00,56.64,56.65,56.6,56.6,58000.0,46.8176,46.8258,46.7845,46.7845,58000.0
2015-01-13 13:40:00,56.59,56.62,56.55,56.56,41200.0,46.7763,46.801,46.7432,46.7515,41200.0
2015-01-13 13:45:00,56.57,56.6,56.55,56.55,16200.0,46.7597,46.7845,46.7432,46.7432,16200.0
2015-01-13 13:50:00,56.55,56.55,56.43,56.45,128200.0,46.7432,46.7432,46.644,46.6605,128200.0
2015-01-13 13:55:00,56.44,56.48,56.44,56.47,14900.0,46.6523,46.6853,46.6523,46.6771,14900.0
2015-01-13 14:00:00,56.47,56.47,56.44,56.45,10300.0,46.6771,46.6771,46.6523,46.6605,10300.0
2015-01-13 14:05:00,56.45,56.45,56.37,56.38,53500.0,46.6605,46.6605,46.5944,46.6027,53500.0
2015-01-13 14:10:00,56.39,56.39,56.35,56.36,42500.0,46.6109,46.6109,46.5779,46.5861,42500.0
2015-01-13 14:15:00,56.36,56.42,56.35,56.4,21100.0,46.5861,46.6357,46.5779,46.6192,21100.0
2015-01-13 14:20:00,56.4,56.43,56.4,56.42,36800.0,46.6192,46.644,46.6192,46.6357,36800.0
2015-01-13 14:25:00,56.42,56.48,56.42,56.48,24300.0,46.6357,46.6853,46.6357,46.6853,24300.0
2015-01-13 14:30:00,56.48,56.51,56.48,56.49,10700.0,46.6853,46.7101,46.6853,46.6936,10700.0
2015-01-13 14:35:00,56.49,56.52,56.48,56.5,7500.0,46.6936,46.7184,46.6853,46.7019,7500.0
2015-01-13 14:40:00,56.5,56.5,56.46,56.48,6100.0,46.7019,46.7019,46.6688,46.6853,6100.0
2015-01-13 14:45:00,56.49,56.51,56.48,56.48,7500.0,46.6936,46.7101,46.6853,46.6853,7500.0
2015-01-13 14:50:00,56.46,56.49,56.46,56.47,10400.0,46.6688,46.6936,46.6688,46.6771,10400.0
2015-01-13 14:55:00,56.47,56.47,56.36,56.36,19800.0,46.6771,46.6771,46.5861,46.5861,19800.0
2015-01-13 15:00:00,56.36,56.41,56.35,56.39,20900.0,46.5861,46.6275,46.5779,46.6109,20900.0
2015-01-13 15:05:00,56.39,56.39,56.34,56.34,19100.0,46.6109,46.6109,46.5696,46.5696,19100.0
2015-01-13 15:10:00,56.33,56.48,56.33,56.48,23000.0,46.5613,46.6853,46.5613,46.6853,23000.0
2015-01-13 15:15:00,56.49,56.55,56.45,56.48,28700.0,46.6936,46.7432,46.6605,46.6853,28700.0
2015-01-13 15:20:00,56.49,56.53,56.46,56.5,37300.0,46.6936,46.7267,46.6688,46.7019,37300.0
2015-01-13 15:25:00,56.51,56.53,56.42,56.43,53100.0,46.7101,46.7267,46.6357,46.644,53100.0
2015-01-13 15:30:00,56.43,56.56,56.43,56.53,69200.0,46.644,46.7515,46.644,46.7267,69200.0
2015-01-13 15:35:00,56.54,56.71,56.53,56.68,145200.0,46.7349,46.8754,46.7267,46.8506,145200.0
2015-01-13 15:40:00,56.69,56.73,56.66,56.67,148100.0,46.8589,46.892,46.8341,46.8424,148100.0
2015-01-13 15:45:00,56.66,56.66,56.59,56.59,90600.0,46.8341,46.8341,46.7763,46.7763,90600.0
2015-01-13 15:50:00,56.59,56.62,56.53,56.58,108800.0,46.7763,46.801,46.7267,46.768,108800.0
2015-01-13 15:55:00,56.59,56.65,56.54,56.58,269300.0,46.7763,46.8258,46.7349,46.768,269300.0
2015-01-14 09:30:00,55.69,56.45,55.69,56.04,150100.0,46.0323,46.6605,46.0323,46.3216,150100.0
2015-01-14 09:35:00,56.05,56.12,56.04,56.07,35200.0,46.3299,46.3878,46.3216,46.3464,35200.0
2015-01-14 09:40:00,56.08,56.1,56.04,56.06,21800.0,46.3547,46.3712,46.3216,46.3382,21800.0
2015-01-14 09:45:00,56.05,56.1,56.02,56.09,24500.0,46.3299,46.3712,46.3051,46.363,24500.0
2015-01-14 09:50:00,56.08,56.09,56.04,56.04,29100.0,46.3547,46.363,46.3216,46.3216,29100.0
2015-01-14 09:55:00,56.05,56.08,56.05,56.05,8900.0,46.3299,46.3547,46.3299,46.3299,8900.0
2015-01-14 10:00:00,56.08,56.1,56.06,56.09,5700.0,46.3547,46.3712,46.3382,46.363,5700.0
2015-01-14 10:05:00,56.09,56.17,56.09,56.16,15500.0,46.363,46.4291,46.363,46.4208,15500.0
2015-01-14 10:10:00,56.15,56.17,56.12,56.13,25100.0,46.4126,46.4291,46.3878,46.396,25100.0
2015-01-14 10:15:00,56.13,56.14,56.09,56.1,12600.0,46.396,46.4043,46.363,46.3712,12600.0
2015-01-14 10:20:00,56.1,56.13,56.1,56.12,5800.0,46.3712,46.396,46.3712,46.3878,5800.0
2015-01-14 10:25:00,56.12,56.17,56.11,56.17,16500.0,46.3878,46.4291,46.3795,46.4291,16500.0
2015-01-14 10:30:00,56.15,56.15,56.07,56.1,14000.0,46.4126,46.4126,46.3464,46.3712,14000.0
2015-01-14 10:35:00,56.11,56.11,56.04,56.06,23600.0,46.3795,46.3795,46.3216,46.3382,23600.0
2015-01-14 10:40:00,56.06,56.14,56.06,56.12,9900.0,46.3382,46.4043,46.3382,46.3878,9900.0
2015-01-14 10:45:00,56.12,56.13,56.09,56.09,7100.0,46.3878,46.396,46.363,46.363,7100.0
2015-01-14 10:50:00,56.09,56.13,56.08,56.09,9100.0,46.363,46.396,46.3547,46.363,9100.0
2015-01-14 10:55:00,56.09,56.14,56.08,56.13,39900.0,46.363,46.4043,46.3547,46.396,39900.0
2015-01-14 11:00:00,56.14,56.14,56.07,56.1,7200.0,46.4043,46.4043,46.3464,46.3712,7200.0
2015-01-14 11:05:00,56.09,56.1,56.05,56.06,19300.0,46.363,46.3712,46.3299,46.3382,19300.0
2015-01-14 11:10:00,56.07,56.08,56.04,56.04,10700.0,46.3464,46.3547,46.3216,46.3216,10700.0
2015-01-14 11:15:00,56.04,56.08,56.04,56.05,8800.0,46.3216,46.3547,46.3216,46.3299,8800.0
2015-01-14 11:20:00,56.05,56.1,56.05,56.09,16100.0,46.3299,46.3712,46.3299,46.363,16100.0
2015-01-14 11:25:00,56.09,56.1,56.07,56.08,8700.0,46.363,46.3712,46.3464,46.3547,8700.0
2015-01-14 11:30:00,56.08,56.1,56.04,56.06,3100.0,46.3547,46.3712,46.3216,46.3382,3100.0
2015-01-14 11:35:00,56.07,56.14,56.06,56.14,9700.0,46.3464,46.4043,46.3382,46.4043,9700.0
2015-01-14 11:40:00,56.14,56.16,56.12,56.12,11100.0,46.4043,46.4208,46.3878,46.3878,11100.0
2015-01-14 11:45:00,56.11,56.14,56.11,56.11,4500.0,46.3795,46.4043,46.3795,46.3795,4500.0
2015-01-14 11:50:00,56.11,56.14,56.09,56.1,10700.0,46.3795,46.4043,46.363,46.3712,10700.0
2015-01-14 11:55:00,56.11,56.11,56.06,56.07,9000.0,46.3795,46.3795,46.3382,46.3464,9000.0
2015-01-14 12:00:00,56.07,56.1,56.06,56.1,19700.0,46.3464,46.3712,46.3382,46.3712,19700.0
2015-01-14 12:05:00,56.09,56.1,56.05,56.05,20200.0,46.363,46.3712,46.3299,46.3299,20200.0
2015-01-14 12:10:00,56.05,56.06,56.03,56.04,28100.0,46.3299,46.3382,46.3134,46.3216,28100.0
2015-01-14 12:15:00,56.05,56.08,56.03,56.04,9700.0,46.3299,46.3547,46.3134,46.3216,9700.0
2015-01-14 12:20:00,56.05,56.1,56.05,56.09,7300.0,46.3299,46.3712,46.3299,46.363,7300.0
2015-01-14 12:25:00,56.08,56.09,56.06,56.07,2600.0,46.3547,46.363,46.3382,46.3464,2600.0
2015-01-14 12:30:00,56.07,56.1,56.06,56.08,5200.0,46.3464,46.3712,46.3382,46.3547,5200.0
2015-01-14 12:35:00,56.08,56.08,56.07,56.07,5100.0,46.3547,46.3547,46.3464,46.3464,5100.0
2015-01-14 12:40:00,56.07,56.09,56.04,56.04,17000.0,46.3464,46.363,46.3216,46.3216,17000.0
2015-01-14 12:45:00,56.04,56.05,56.0,56.02,18300.0,46.3216,46.3299,46.2886,46.3051,18300.0
2015-01-14 12:50:00,56.03,56.03,55.94,55.97,9400.0,46.3134,46.3134,46.239,46.2638,9400.0
2015-01-14 12:55:00,55.97,56.01,55.96,55.99,8200.0,46.2638,46.2968,46.2555,46.2803,8200.0
2015-01-14 13:00:00,55.99,56.02,55.98,55.98,18100.0,46.2803,46.3051,46.272,46.272,18100.0
2015-01-14 13:05:00,55.99,55.99,55.93,55.96,13000.0,46.2803,46.2803,46.2307,46.2555,13000.0
2015-01-14 13:10:00,55.95,55.95,55.91,55.93,3800.0,46.2472,46.2472,46.2142,46.2307,3800.0
2015-01-14 13:15:00,55.93,55.95,55.92,55.95,3500.0,46.2307,46.2472,46.2224,46.2472,3500.0
2015-01-14 13:20:00,55.95,55.96,55.93,55.94,5400.0,46.2472,46.2555,46.2307,46.239,5400.0
2015-01-14 13:25:00,55.93,55.96,55.9,55.9,42300.0,46.2307,46.2555,46.2059,46.2059,42300.0
2015-01-14 13:30:00,55.91,55.91,55.86,55.87,16500.0,46.2142,46.2142,46.1728,46.1811,16500.0
2015-01-14 13:35:00,55.86,55.87,55.85,55.86,2700.0,46.1728,46.1811,46.1646,46.1728,2700.0
2015-01-14 13:40:00,55.85,55.86,55.79,55.8,33300.0,46.1646,46.1728,46.115,46.1233,33300.0
2015-01-14 13:45:00,55.8,55.87,55.78,55.86,16300.0,46.1233,46.1811,46.1067,46.1728,16300.0
2015-01-14 13:50:00,55.85,55.86,55.82,55.86,32900.0,46.1646,46.1728,46.1398,46.1728,32900.0
2015-01-14 13:55:00,55.85,55.9,55.84,55.9,10900.0,46.1646,46.2059,46.1563,46.2059,10900.0
2015-01-14 14:00:00,55.91,55.93,55.88,55.93,10400.0,46.2142,46.2307,46.1894,46.2307,10400.0
2015-01-14 14:05:00,55.93,55.94,55.89,55.9,7700.0,46.2307,46.239,46.1976,46.2059,7700.0
2015-01-14 14:10:00,55.9,56.0,55.89,56.0,24000.0,46.2059,46.2886,46.1976,46.2886,24000.0
2015-01-14 14:15:00,56.01,56.04,55.98,56.03,18600.0,46.2968,46.3216,46.272,46.3134,18600.0
2015-01-14 14:20:00,56.03,56.03,55.97,55.98,17400.0,46.3134,46.3134,46.2638,46.272,17400.0
2015-01-14 14:25:00,55.98,56.03,55.97,56.03,22100.0,46.272,46.3134,46.2638,46.3134,22100.0
2015-01-14 14:30:00,56.03,56.1,56.01,56.06,28800.0,46.3134,46.3712,46.2968,46.3382,28800.0
2015-01-14 14:35:00,56.07,56.08,56.02,56.03,23700.0,46.3464,46.3547,46.3051,46.3134,23700.0
2015-01-14 14:40:00,56.04,56.07,55.99,56.02,7600.0,46.3216,46.3464,46.2803,46.3051,7600.0
2015-01-14 14:45:00,56.02,56.02,55.99,56.0,7800.0,46.3051,46.3051,46.2803,46.2886,7800.0
2015-01-14 14:50:00,55.99,56.0,55.95,55.96,29700.0,46.2803,46.2886,46.2472,46.2555,29700.0
2015-01-14 14:55:00,55.97,55.99,55.93,55.96,30800.0,46.2638,46.2803,46.2307,46.2555,30800.0
2015-01-14 15:00:00,55.97,56.04,55.97,56.01,23500.0,46.2638,46.3216,46.2638,46.2968,23500.0
2015-01-14 15:05:00,56.01,56.06,55.98,56.02,48800.0,46.2968,46.3382,46.272,46.3051,48800.0
2015-01-14 15:10:00,56.03,56.03,55.96,56.02,47200.0,46.3134,46.3134,46.2555,46.3051,47200.0
2015-01-14 15:15:00,56.03,56.2,56.03,56.18,69200.0,46.3134,46.4539,46.3134,46.4374,69200.0
2015-01-14 15:20:00,56.18,56.23,56.17,56.21,26400.0,46.4374,46.4787,46.4291,46.4621,26400.0
2015-01-14 15:25:00,56.2,56.24,56.12,56.21,77900.0,46.4539,46.4869,46.3878,46.4621,77900.0
2015-01-14 15:30:00,56.21,56.25,56.07,56.13,63100.0,46.4621,46.4952,46.3464,46.396,63100.0
2015-01-14 15:35:00,56.13,56.18,56.09,56.18,40200.0,46.396,46.4374,46.363,46.4374,40200.0
2015-01-14 15:40:00,56.17,56.25,56.17,56.19,61500.0,46.4291,46.4952,46.4291,46.4456,61500.0
2015-01-14 15:45:00,56.19,56.25,56.18,56.22,73700.0,46.4456,46.4952,46.4374,46.4704,73700.0
2015-01-14 15:50:00,56.22,56.28,56.21,56.27,165400.0,46.4704,46.52,46.4621,46.5117,165400.0
2015-01-14 15:55:00,56.27,56.3,56.18,56.21,214300.0,46.5117,46.5365,46.4374,46.4621,214300.0
2015-01-15 09:30:00,56.55,56.66,56.55,56.57,42300.0,46.7432,46.8341,46.7432,46.7597,42300.0
2015-01-15 09:35:00,56.58,56.6,56.47,56.5,73100.0,46.768,46.7845,46.6771,46.7019,73100.0
2015-01-15 09:40:00,56.49,56.52,56.43,56.44,40900.0,46.6936,46.7184,46.644,46.6523,40900.0
2015-01-15 09:45:00,56.43,56.47,56.37,56.38,32400.0,46.644,46.6771,46.5944,46.6027,32400.0
2015-01-15 09:50:00,56.38,56.49,56.37,56.45,27600.0,46.6027,46.6936,46.5944,46.6605,27600.0
2015-01-15 09:55:00,56.44,56.47,56.4,56.42,31300.0,46.6523,46.6771,46.6192,46.6357,31300.0
2015-01-15 10:00:00,56.41,56.47,56.37,56.43,7900.0,46.6275,46.6771,46.5944,46.644,7900.0
2015-01-15 10:05:00,56.44,56.5,56.41,56.47,13900.0,46.6523,46.7019,46.6275,46.6771,13900.0
2015-01-15 10:10:00,56.48,56.52,56.45,56.51,21500.0,46.6853,46.7184,46.6605,46.7101,21500.0
2015-01-15 10:15:00,56.51,56.56,56.51,56.55,34300.0,46.7101,46.7515,46.7101,46.7432,34300.0
2015-01-15 10:20:00,56.55,56.57,56.54,56.57,21100.0,46.7432,46.7597,46.7349,46.7597,21100.0
2015-01-15 10:25:00,56.57,56.59,56.52,56.55,10200.0,46.7597,46.7763,46.7184,46.7432,10200.0
2015-01-15 10:30:00,56.55,56.6,56.55,56.56,47000.0,46.7432,46.7845,46.7432,46.7515,47000.0
2015-01-15 10:35:00,56.57,56.57,56.49,56.55,95600.0,46.7597,46.7597,46.6936,46.7432,95600.0
2015-01-15 10:40:00,56.55,56.56,56.51,56.51,93600.0,46.7432,46.7515,46.7101,46.7101,93600.0
2015-01-15 10:45:00,56.52,56.54,56.5,56.5,25300.0,46.7184,46.7349,46.7019,46.7019,25300.0
2015-01-15 10:50:00,56.5,56.53,56.48,56.52,36200.0,46.7019,46.7267,46.6853,46.7184,36200.0
2015-01-15 10:55:00,56.53,56.53,56.5,56.51,75300.0,46.7267,46.7267,46.7019,46.7101,75300.0
2015-01-15 11:00:00,56.52,56.53,56.47,56.5,47200.0,46.7184,46.7267,46.6771,46.7019,47200.0
2015-01-15 11:05:00,56.5,56.5,56.46,56.48,15400.0,46.7019,46.7019,46.6688,46.6853,15400.0
2015-01-15 11:10:00,56.48,56.52,56.47,56.5,50000.0,46.6853,46.7184,46.6771,46.7019,50000.0
2015-01-15 11:15:00,56.49,56.5,56.45,56.45,37500.0,46.6936,46.7019,46.6605,46.6605,37500.0
2015-01-15 11:20:00,56.45,56.46,56.41,56.42,29100.0,46.6605,46.6688,46.6275,46.6357,29100.0
2015-01-15 11:25:00,56.42,56.43,56.4,56.41,56700.0,46.6357,46.644,46.6192,46.6275,56700.0
2015-01-15 11:30:00,56.42,56.44,56.4,56.44,17400.0,46.6357,46.6523,46.6192,46.6523,17400.0
2015-01-15 11:35:00,56.43,56.44,56.36,56.39,12100.0,46.644,46.6523,46.5861,46.6109,12100.0
2015-01-15 11:40:00,56.4,56.46,56.38,56.46,6500.0,46.6192,46.6688,46.6027,46.6688,6500.0
2015-01-15 11:45:00,56.46,56.48,56.44,56.44,6700.0,46.6688,46.6853,46.6523,46.6523,6700.0
2015-01-15 11:50:00,56.44,56.45,56.41,56.44,13000.0,46.6523,46.6605,46.6275,46.6523,13000.0
2015-01-15 11:55:00,56.43,56.44,56.4,56.41,10800.0,46.644,46.6523,46.6192,46.6275,10800.0
2015-01-15 12:00:00,56.41,56.45,56.4,56.44,14100.0,46.6275,46.6605,46.6192,46.6523,14100.0
2015-01-15 12:05:00,56.43,56.46,56.42,56.44,7800.0,46.644,46.6688,46.6357,46.6523,7800.0
2015-01-15 12:10:00,56.44,56.48,56.43,56.44,8300.0,46.6523,46.6853,46.644,46.6523,8300.0
2015-01-15 12:15:00,56.44,56.44,56.4,56.4,9000.0,46.6523,46.6523,46.6192,46.6192,9000.0
2015-01-15 12:20:00,56.4,56.43,56.4,56.42,12800.0,46.6192,46.644,46.6192,46.6357,12800.0
2015-01-15 12:25:00,56.42,56.47,56.41,56.44,12700.0,46.6357,46.6771,46.6275,46.6523,12700.0
2015-01-15 12:30:00,56.43,56.46,56.42,56.46,17600.0,46.644,46.6688,46.6357,46.6688,17600.0
2015-01-15 12:35:00,56.45,56.47,56.42,56.45,20900.0,46.6605,46.6771,46.6357,46.6605,20900.0
2015-01-15 12:40:00,56.44,56.47,56.42,56.45,15900.0,46.6523,46.6771,46.6357,46.6605,15900.0
2015-01-15 12:45:00,56.44,56.46,56.41,56.44,17800.0,46.6523,46.6688,46.6275,46.6523,17800.0
2015-01-15 12:50:00,56.44,56.45,56.41,56.45,4400.0,46.6523,46.6605,46.6275,46.6605,4400.0
2015-01-15 12:55:00,56.46,56.46,56.42,56.43,3800.0,46.6688,46.6688,46.6357,46.644,3800.0
2015-01-15 13:00:00,56.44,56.5,56.42,56.49,12500.0,46.6523,46.7019,46.6357,46.6936,12500.0
2015-01-15 13:05:00,56.51,56.51,56.49,56.49,1700.0,46.7101,46.7101,46.6936,46.6936,1700.0
2015-01-15 13:10:00,56.5,56.54,56.49,56.53,4900.0,46.7019,46.7349,46.6936,46.7267,4900.0
2015-01-15 13:15:00,56.56,56.57,56.53,56.56,6800.0,46.7515,46.7597,46.7267,46.7515,6800.0
2015-01-15 13:20:00,56.55,56.56,56.49,56.5,21900.0,46.7432,46.7515,46.6936,46.7019,21900.0
2015-01-15 13:25:00,56.5,56.52,56.48,56.48,10700.0,46.7019,46.7184,46.6853,46.6853,10700.0
2015-01-15 13:30:00,56.48,56.5,56.48,56.49,6100.0,46.6853,46.7019,46.6853,46.6936,6100.0
2015-01-15 13:35:00,56.48,56.49,56.46,56.47,10300.0,46.6853,46.6936,46.6688,46.6771,10300.0
2015-01-15 13:40:00,56.47,56.49,56.46,56.47,5200.0,46.6771,46.6936,46.6688,46.6771,5200.0
2015-01-15 13:45:00,56.47,56.5,56.46,56.49,17400.0,46.6771,46.7019,46.6688,46.6936,17400.0
2015-01-15 13:50:00,56.48,56.55,56.48,56.54,11000.0,46.6853,46.7432,46.6853,46.7349,11000.0
2015-01-15 13:55:00,56.53,56.53,56.47,56.48,22300.0,46.7267,46.7267,46.6771,46.6853,22300.0
2015-01-15 14:00:00,56.49,56.52,56.47,56.52,9300.0,46.6936,46.7184,46.6771,46.7184,9300.0
2015-01-15 14:05:00,56.51,56.54,56.49,56.54,7100.0,46.7101,46.7349,46.6936,46.7349,7100.0
2015-01-15 14:10:00,56.53,56.53,56.5,56.53,3100.0,46.7267,46.7267,46.7019,46.7267,3100.0
2015-01-15 14:15:00,56.54,56.59,56.54,56.58,10400.0,46.7349,46.7763,46.7349,46.768,10400.0
2015-01-15 14:20:00,56.57,56.57,56.51,56.54,16200.0,46.7597,46.7597,46.7101,46.7349,16200.0
2015-01-15 14:25:00,56.55,56.56,56.54,56.55,6700.0,46.7432,46.7515,46.7349,46.7432,6700.0
2015-01-15 14:30:00,56.55,56.57,56.54,56.57,11200.0,46.7432,46.7597,46.7349,46.7597,11200.0
2015-01-15 14:35:00,56.58,56.6,56.57,56.58,22500.0,46.768,46.7845,46.7597,46.768,22500.0
2015-01-15 14:40:00,56.59,56.6,56.57,56.58,6700.0,46.7763,46.7845,46.7597,46.768,6700.0
2015-01-15 14:45:00,56.58,56.59,56.56,56.56,7500.0,46.768,46.7763,46.7515,46.7515,7500.0
2015-01-15 14:50:00,56.55,56.57,56.54,56.55,5200.0,46.7432,46.7597,46.7349,46.7432,5200.0
2015-01-15 14:55:00,56.55,56.6,56.53,56.57,43200.0,46.7432,46.7845,46.7267,46.7597,43200.0
2015-01-15 15:00:00,56.57,56.59,56.55,56.55,20300.0,46.7597,46.7763,46.7432,46.7432,20300.0
2015-01-15 15:05:00,56.54,56.54,56.51,56.51,19000.0,46.7349,46.7349,46.7101,46.7101,19000.0
2015-01-15 15:10:00,56.51,56.51,56.37,56.38,44800.0,46.7101,46.7101,46.5944,46.6027,44800.0
2015-01-15 15:15:00,56.38,56.45,56.35,56.35,87000.0,46.6027,46.6605,46.5779,46.5779,87000.0
2015-01-15 15:20:00,56.35,56.4,56.31,56.34,98000.0,46.5779,46.6192,46.5448,46.5696,98000.0
2015-01-15 15:25:00,56.34,56.41,56.34,56.39,42500.0,46.5696,46.6275,46.5696,46.6109,42500.0
2015-01-15 15:30:00,56.39,56.44,56.33,56.41,59700.0,46.6109,46.6523,46.5613,46.6275,59700.0
2015-01-15 15:35:00,56.4,56.41,56.34,56.39,52100.0,46.6192,46.6275,46.5696,46.6109,52100.0
2015-01-15 15:40:00,56.39,56.44,56.35,56.42,50200.0,46.6109,46.6523,46.5779,46.6357,50200.0
2015-01-15 15:45:00,56.42,56.42,56.33,56.39,78300.0,46.6357,46.6357,46.5613,46.6109,78300.0
2015-01-15 15:50:00,56.38,56.38,56.27,56.27,115500.0,46.6027,46.6027,46.5117,46.5117,115500.0
2015-01-15 15:55:00,56.27,56.35,56.24,56.31,116800.0,46.5117,46.5779,46.4869,46.5448,116800.0
2015-01-16 09:30:00,56.34,56.36,55.83,56.01,78200.0,46.5696,46.5861,46.148,46.2968,78200.0
2015-01-16 09:35:00,55.99,56.03,55.96,55.97,78600.0,46.2803,46.3134,46.2555,46.2638,78600.0
2015-01-16 09:40:00,55.98,56.02,55.98,55.99,43200.0,46.272,46.3051,46.272,46.2803,43200.0
2015-01-16 09:45:00,55.99,56.0,55.95,55.97,30600.0,46.2803,46.2886,46.2472,46.2638,30600.0
2015-01-16 09:50:00,55.97,55.98,55.88,55.9,39400.0,46.2638,46.272,46.1894,46.2059,39400.0
2015-01-16 09:55:00,55.9,55.95,55.89,55.93,31200.0,46.2059,46.2472,46.1976,46.2307,31200.0
2015-01-16 10:00:00,55.94,56.03,55.92,55.96,39400.0,46.239,46.3134,46.2224,46.2555,39400.0
2015-01-16 10:05:00,55.96,56.0,55.93,55.94,34100.0,46.2555,46.2886,46.2307,46.239,34100.0
2015-01-16 10:10:00,55.95,55.96,55.9,55.92,10600.0,46.2472,46.2555,46.2059,46.2224,10600.0
2015-01-16 10:15:00,55.91,55.99,55.91,55.98,30300.0,46.2142,46.2803,46.2142,46.272,30300.0
2015-01-16 10:20:00,55.97,56.0,55.96,55.99,16800.0,46.2638,46.2886,46.2555,46.2803,16800.0
2015-01-16 10:25:00,56.0,56.0,55.92,55.92,71900.0,46.2886,46.2886,46.2224,46.2224,71900.0
2015-01-16 10:30:00,55.93,55.96,55.92,55.93,29300.0,46.2307,46.2555,46.2224,46.2307,29300.0
2015-01-16 10:35:00,55.92,55.93,55.9,55.91,47100.0,46.2224,46.2307,46.2059,46.2142,47100.0
2015-01-16 10:40:00,55.91,55.92,55.86,55.88,23600.0,46.2142,46.2224,46.1728,46.1894,23600.0
2015-01-16 10:45:00,55.88,55.89,55.83,55.85,32400.0,46.1894,46.1976,46.148,46.1646,32400.0
2015-01-16 10:50:00,55.86,55.91,55.85,55.91,26300.0,46.1728,46.2142,46.1646,46.2142,26300.0
2015-01-16 10:55:00,55.91,55.95,55.9,55.94,35200.0,46.2142,46.2472,46.2059,46.239,35200.0
2015-01-16 11:00:00,55.94,55.97,55.94,55.94,11200.0,46.239,46.2638,46.239,46.239,11200.0
2015-01-16 11:05:00,55.95,55.99,55.93,55.97,22500.0,46.2472,46.2803,46.2307,46.2638,22500.0
2015-01-16 11:10:00,55.97,55.97,55.93,55.95,26400.0,46.2638,46.2638,46.2307,46.2472,26400.0
2015-01-16 11:15:00,55.95,56.03,55.95,56.0,51100.0,46.2472,46.3134,46.2472,46.2886,51100.0
2015-01-16 11:20:00,55.99,56.01,55.99,56.0,19200.0,46.2803,46.2968,46.2803,46.2886,19200.0
2015-01-16 11:25:00,55.99,56.02,55.98,56.0,9900.0,46.2803,46.3051,46.272,46.2886,9900.0
2015-01-16 11:30:00,56.01,56.02,56.01,56.01,14500.0,46.2968,46.3051,46.2968,46.2968,14500.0
2015-01-16 11:35:00,56.01,56.05,56.0,56.05,7600.0,46.2968,46.3299,46.2886,46.3299,7600.0
2015-01-16 11:40:00,56.05,56.07,56.04,56.06,14800.0,46.3299,46.3464,46.3216,46.3382,14800.0
2015-01-16 11:45:00,56.05,56.05,56.0,56.01,16500.0,46.3299,46.3299,46.2886,46.2968,16500.0
2015-01-16 11:50:00,56.0,56.0,55.89,55.96,398100.0,46.2886,46.2886,46.1976,46.2555,398100.0
2015-01-16 11:55:00,55.97,55.97,55.94,55.95,16600.0,46.2638,46.2638,46.239,46.2472,16600.0
2015-01-16 12:00:00,55.95,55.97,55.93,55.96,332200.0,46.2472,46.2638,46.2307,46.2555,332200.0
2015-01-16 12:05:00,55.96,55.97,55.92,55.92,22700.0,46.2555,46.2638,46.2224,46.2224,22700.0
2015-01-16 12:10:00,55.92,55.93,55.91,55.91,11100.0,46.2224,46.2307,46.2142,46.2142,11100.0
2015-01-16 12:15:00,55.91,55.93,55.89,55.9,15600.0,46.2142,46.2307,46.1976,46.2059,15600.0
2015-01-16 12:20:00,55.89,55.9,55.86,55.88,22300.0,46.1976,46.2059,46.1728,46.1894,22300.0
2015-01-16 12:25:00,55.87,55.89,55.85,55.88,36800.0,46.1811,46.1976,46.1646,46.1894,36800.0
2015-01-16 12:30:00,55.88,55.89,55.88,55.89,34800.0,46.1894,46.1976,46.1894,46.1976,34800.0
2015-01-16 12:35:00,55.89,55.89,55.88,55.88,28100.0,46.1976,46.1976,46.1894,46.1894,28100.0
2015-01-16 12:40:00,55.89,55.93,55.88,55.92,97800.0,46.1976,46.2307,46.1894,46.2224,97800.0
2015-01-16 12:45:00,55.92,55.92,55.89,55.9,57300.0,46.2224,46.2224,46.1976,46.2059,57300.0
2015-01-16 12:50:00,55.91,55.95,55.9,55.94,58800.0,46.2142,46.2472,46.2059,46.239,58800.0
2015-01-16 12:55:00,55.94,55.94,55.89,55.9,20100.0,46.239,46.239,46.1976,46.2059,20100.0
2015-01-16 13:00:00,55.9,55.9,55.88,55.9,53600.0,46.2059,46.2059,46.1894,46.2059,53600.0
2015-01-16 13:05:00,55.91,55.94,55.91,55.94,25700.0,46.2142,46.239,46.2142,46.239,25700.0
2015-01-16 13:10:00,55.94,55.97,55.92,55.93,196800.0,46.239,46.2638,46.2224,46.2307,196800.0
2015-01-16 13:15:00,55.93,55.94,55.93,55.93,7200.0,46.2307,46.239,46.2307,46.2307,7200.0
2015-01-16 13:20:00,55.93,55.93,55.89,55.9,19600.0,46.2307,46.2307,46.1976,46.2059,19600.0
2015-01-16 13:25:00,55.9,55.9,55.87,55.88,16800.0,46.2059,46.2059,46.1811,46.1894,16800.0
2015-01-16 13:30:00,55.89,55.92,55.89,55.92,11100.0,46.1976,46.2224,46.1976,46.2224,11100.0
2015-01-16 13:35:00,55.92,55.94,55.91,55.94,60600.0,46.2224,46.239,46.2142,46.239,60600.0
2015-01-16 13:40:00,55.94,55.94,55.93,55.94,4400.0,46.239,46.239,46.2307,46.239,4400.0
2015-01-16 13:45:00,55.94,55.97,55.93,55.95,29200.0,46.239,46.2638,46.2307,46.2472,29200.0
2015-01-16 13:50:00,55.95,55.97,55.95,55.97,19100.0,46.2472,46.2638,46.2472,46.2638,19100.0
2015-01-16 13:55:00,55.98,56.0,55.98,55.99,18800.0,46.272,46.2886,46.272,46.2803,18800.0
2015-01-16 14:00:00,55.99,56.0,55.98,55.99,10800.0,46.2803,46.2886,46.272,46.2803,10800.0
2015-01-16 14:05:00,55.99,55.99,55.97,55.97,9200.0,46.2803,46.2803,46.2638,46.2638,9200.0
2015-01-16 14:10:00,55.97,55.99,55.95,55.96,8600.0,46.2638,46.2803,46.2472,46.2555,8600.0
2015-01-16 14:15:00,55.95,55.98,55.95,55.98,4600.0,46.2472,46.272,46.2472,46.272,4600.0
2015-01-16 14:20:00,55.97,55.98,55.97,55.98,10200.0,46.2638,46.272,46.2638,46.272,10200.0
2015-01-16 14:25:00,55.98,55.99,55.96,55.97,15700.0,46.272,46.2803,46.2555,46.2638,15700.0
2015-01-16 14:30:00,55.98,55.98,55.94,55.97,5600.0,46.272,46.272,46.239,46.2638,5600.0
2015-01-16 14:35:00,55.98,55.98,55.98,55.98,4300.0,46.272,46.272,46.272,46.272,4300.0
2015-01-16 14:40:00,55.97,56.01,55.97,56.0,8700.0,46.2638,46.2968,46.2638,46.2886,8700.0
2015-01-16 14:45:00,56.01,56.01,56.0,56.01,20000.0,46.2968,46.2968,46.2886,46.2968,20000.0
2015-01-16 14:50:00,56.01,56.03,56.0,56.02,82500.0,46.2968,46.3134,46.2886,46.3051,82500.0
2015-01-16 14:55:00,56.01,56.02,55.96,55.96,22500.0,46.2968,46.3051,46.2555,46.2555,22500.0
2015-01-16 15:00:00,55.97,56.0,55.96,55.97,89000.0,46.2638,46.2886,46.2555,46.2638,89000.0
2015-01-16 15:05:00,55.97,55.97,55.93,55.97,23700.0,46.2638,46.2638,46.2307,46.2638,23700.0
2015-01-16 15:10:00,55.96,55.96,55.93,55.93,38200.0,46.2555,46.2555,46.2307,46.2307,38200.0
2015-01-16 15:15:00,55.94,55.99,55.93,55.99,18500.0,46.239,46.2803,46.2307,46.2803,18500.0
2015-01-16 15:20:00,56.0,56.05,56.0,56.03,43300.0,46.2886,46.3299,46.2886,46.3134,43300.0
2015-01-16 15:25:00,56.04,56.09,56.03,56.09,22800.0,46.3216,46.363,46.3134,46.363,22800.0
2015-01-16 15:30:00,56.08,56.14,56.08,56.14,50100.0,46.3547,46.4043,46.3547,46.4043,50100.0
2015-01-16 15:35:00,56.14,56.19,56.13,56.19,57900.0,46.4043,46.4456,46.396,46.4456,57900.0
2015-01-16 15:40:00,56.2,56.23,56.19,56.23,102400.0,46.4539,46.4787,46.4456,46.4787,102400.0
2015-01-16 15:45:00,56.22,56.25,56.2,56.23,197900.0,46.4704,46.4952,46.4539,46.4787,197900.0
2015-01-16 15:50:00,56.22,56.27,56.16,56.16,140500.0,46.4704,46.5117,46.4208,46.4208,140500.0
2015-01-16 15:55:00,56.16,56.28,56.16,56.24,274800.0,46.4208,46.52,46.4208,46.4869,274800.0
2015-01-20 09:30:00,56.21,56.27,56.16,56.26,46500.0,46.4621,46.5117,46.4208,46.5035,46500.0
2015-01-20 09:35:00,56.22,56.23,56.13,56.15,37100.0,46.4704,46.4787,46.396,46.4126,37100.0
2015-01-20 09:40:00,56.14,56.17,56.08,56.16,59900.0,46.4043,46.4291,46.3547,46.4208,59900.0
2015-01-20 09:45:00,56.16,56.2,56.07,56.11,31400.0,46.4208,46.4539,46.3464,46.3795,31400.0
2015-01-20 09:50:00,56.08,56.09,56.04,56.07,27200.0,46.3547,46.363,46.3216,46.3464,27200.0
2015-01-20 09:55:00,56.07,56.1,56.05,56.09,26800.0,46.3464,46.3712,46.3299,46.363,26800.0
2015-01-20 10:00:00,56.1,56.13,56.06,56.13,63100.0,46.3712,46.396,46.3382,46.396,63100.0
2015-01-20 10:05:00,56.12,56.16,56.1,56.16,31900.0,46.3878,46.4208,46.3712,46.4208,31900.0
2015-01-20 10:10:00,56.16,56.16,56.12,56.14,20800.0,46.4208,46.4208,46.3878,46.4043,20800.0
2015-01-20 10:15:00,56.15,56.15,56.09,56.12,36100.0,46.4126,46.4126,46.363,46.3878,36100.0
2015-01-20 10:20:00,56.12,56.17,56.1,56.17,32500.0,46.3878,46.4291,46.3712,46.4291,32500.0
2015-01-20 10:25:00,56.17,56.18,56.14,56.14,19100.0,46.4291,46.4374,46.4043,46.4043,19100.0
2015-01-20 10:30:00,56.15,56.17,56.1,56.1,25700.0,46.4126,46.4291,46.3712,46.3712,25700.0
2015-01-20 10:35:00,56.1,56.13,56.09,56.1,25100.0,46.3712,46.396,46.363,46.3712,25100.0
2015-01-20 10:40:00,56.09,56.1,56.05,56.08,29800.0,46.363,46.3712,46.3299,46.3547,29800.0
2015-01-20 10:45:00,56.07,56.12,56.07,56.11,22000.0,46.3464,46.3878,46.3464,46.3795,22000.0
2015-01-20 10:50:00,56.1,56.11,56.07,56.08,27400.0,46.3712,46.3795,46.3464,46.3547,27400.0
2015-01-20 10:55:00,56.08,56.1,56.05,56.09,16900.0,46.3547,46.3712,46.3299,46.363,16900.0
2015-01-20 11:00:00,56.08,56.09,56.06,56.08,19500.0,46.3547,46.363,46.3382,46.3547,19500.0
2015-01-20 11:05:00,56.08,56.13,56.07,56.13,18800.0,46.3547,46.396,46.3464,46.396,18800.0
2015-01-20 11:10:00,56.13,56.13,56.09,56.09,12500.0,46.396,46.396,46.363,46.363,12500.0
2015-01-20 11:15:00,56.09,56.1,56.07,56.1,18500.0,46.363,46.3712,46.3464,46.3712,18500.0
2015-01-20 11:20:00,56.11,56.13,56.1,56.1,17200.0,46.3795,46.396,46.3712,46.3712,17200.0
2015-01-20 11:25:00,56.1,56.11,56.08,56.1,17300.0,46.3712,46.3795,46.3547,46.3712,17300.0
2015-01-20 11:30:00,56.11,56.11,56.08,56.09,21300.0,46.3795,46.3795,46.3547,46.363,21300.0
2015-01-20 11:35:00,56.1,56.11,56.07,56.09,13500.0,46.3712,46.3795,46.3464,46.363,13500.0
2015-01-20 11:40:00,56.09,56.09,56.05,56.06,10400.0,46.363,46.363,46.3299,46.3382,10400.0
2015-01-20 11:45:00,56.06,56.07,56.01,56.03,38000.0,46.3382,46.3464,46.2968,46.3134,38000.0
2015-01-20 11:50:00,56.02,56.03,56.0,56.03,17700.0,46.3051,46.3134,46.2886,46.3134,17700.0
2015-01-20 11:55:00,56.03,56.04,56.02,56.04,25700.0,46.3134,46.3216,46.3051,46.3216,25700.0
2015-01-20 12:00:00,56.03,56.05,56.02,56.04,17300.0,46.3134,46.3299,46.3051,46.3216,17300.0
2015-01-20 12:05:00,56.04,56.07,56.03,56.07,7500.0,46.3216,46.3464,46.3134,46.3464,7500.0
2015-01-20 12:10:00,56.06,56.06,56.04,56.04,10900.0,46.3382,46.3382,46.3216,46.3216,10900.0
2015-01-20 12:15:00,56.04,56.06,56.04,56.04,16300.0,46.3216,46.3382,46.3216,46.3216,16300.0
2015-01-20 12:20:00,56.04,56.04,56.03,56.03,3900.0,46.3216,46.3216,46.3134,46.3134,3900.0
2015-01-20 12:25:00,56.03,56.06,56.03,56.06,9500.0,46.3134,46.3382,46.3134,46.3382,9500.0
2015-01-20 12:30:00,56.06,56.07,56.04,56.05,10400.0,46.3382,46.3464,46.3216,46.3299,10400.0
2015-01-20 12:35:00,56.04,56.08,56.03,56.07,17900.0,46.3216,46.3547,46.3134,46.3464,17900.0
2015-01-20 12:40:00,56.07,56.09,56.07,56.08,6700.0,46.3464,46.363,46.3464,46.3547,6700.0
2015-01-20 12:45:00,56.08,56.09,56.06,56.06,12500.0,46.3547,46.363,46.3382,46.3382,12500.0
2015-01-20 12:50:00,56.07,56.08,56.04,56.05,10300.0,46.3464,46.3547,46.3216,46.3299,10300.0
2015-01-20 12:55:00,56.04,56.05,56.04,56.05,14200.0,46.3216,46.3299,46.3216,46.3299,14200.0
2015-01-20 13:00:00,56.04,56.06,56.04,56.05,18600.0,46.3216,46.3382,46.3216,46.3299,18600.0
2015-01-20 13:05:00,56.04,56.04,55.98,55.98,20000.0,46.3216,46.3216,46.272,46.272,20000.0
2015-01-20 13:10:00,55.98,56.02,55.97,55.99,12200.0,46.272,46.3051,46.2638,46.2803,12200.0
2015-01-20 13:15:00,55.99,56.03,55.99,56.01,13600.0,46.2803,46.3134,46.2803,46.2968,13600.0
2015-01-20 13:20:00,56.02,56.07,56.02,56.04,24800.0,46.3051,46.3464,46.3051,46.3216,24800.0
2015-01-20 13:25:00,56.04,56.05,56.01,56.01,14300.0,46.3216,46.3299,46.2968,46.2968,14300.0
2015-01-20 13:30:00,56.02,56.03,56.01,56.02,13300.0,46.3051,46.3134,46.2968,46.3051,13300.0
2015-01-20 13:35:00,56.02,56.03,56.01,56.03,8900.0,46.3051,46.3134,46.2968,46.3134,8900.0
2015-01-20 13:40:00,56.03,56.03,56.0,56.0,14500.0,46.3134,46.3134,46.2886,46.2886,14500.0
2015-01-20 13:45:00,56.01,56.04,56.01,56.04,23700.0,46.2968,46.3216,46.2968,46.3216,23700.0
2015-01-20 13:50:00,56.03,56.04,56.02,56.03,38100.0,46.3134,46.3216,46.3051,46.3134,38100.0
2015-01-20 13:55:00,56.03,56.05,56.03,56.05,41100.0,46.3134,46.3299,46.3134,46.3299,41100.0
2015-01-20 14:00:00,56.04,56.1,56.04,56.08,51400.0,46.3216,46.3712,46.3216,46.3547,51400.0
2015-01-20 14:05:00,56.08,56.12,56.08,56.12,44000.0,46.3547,46.3878,46.3547,46.3878,44000.0
2015-01-20 14:10:00,56.11,56.13,56.09,56.13,46900.0,46.3795,46.396,46.363,46.396,46900.0
2015-01-20 14:15:00,56.12,56.13,56.1,56.12,62400.0,46.3878,46.396,46.3712,46.3878,62400.0
2015-01-20 14:20:00,56.12,56.13,56.1,56.12,54200.0,46.3878,46.396,46.3712,46.3878,54200.0
2015-01-20 14:25:00,56.11,56.11,56.08,56.08,18900.0,46.3795,46.3795,46.3547,46.3547,18900.0
2015-01-20 14:30:00,56.09,56.14,56.09,56.14,17600.0,46.363,46.4043,46.363,46.4043,17600.0
2015-01-20 14:35:00,56.15,56.16,56.14,56.14,14800.0,46.4126,46.4208,46.4043,46.4043,14800.0
2015-01-20 14:40:00,56.14,56.2,56.14,56.17,24800.0,46.4043,46.4539,46.4043,46.4291,24800.0
2015-01-20 14:45:00,56.17,56.21,56.16,56.21,8300.0,46.4291,46.4621,46.4208,46.4621,8300.0
2015-01-20 14:50:00,56.22,56.22,56.18,56.19,17900.0,46.4704,46.4704,46.4374,46.4456,17900.0
2015-01-20 14:55:00,56.19,56.21,56.18,56.18,10800.0,46.4456,46.4621,46.4374,46.4374,10800.0
2015-01-20 15:00:00,56.19,56.2,56.16,56.17,18300.0,46.4456,46.4539,46.4208,46.4291,18300.0
2015-01-20 15:05:00,56.17,56.19,56.16,56.19,17900.0,46.4291,46.4456,46.4208,46.4456,17900.0
2015-01-20 15:10:00,56.19,56.19,56.15,56.15,20400.0,46.4456,46.4456,46.4126,46.4126,20400.0
2015-01-20 15:15:00,56.15,56.19,56.14,56.19,27600.0,46.4126,46.4456,46.4043,46.4456,27600.0
2015-01-20 15:20:00,56.19,56.21,56.16,56.17,32900.0,46.4456,46.4621,46.4208,46.4291,32900.0
2015-01-20 15:25:00,56.18,56.21,56.17,56.19,41300.0,46.4374,46.4621,46.4291,46.4456,41300.0
2015-01-20 15:30:00,56.18,56.18,56.11,56.11,23900.0,46.4374,46.4374,46.3795,46.3795,23900.0
2015-01-20 15:35:00,56.12,56.15,56.1,56.13,14900.0,46.3878,46.4126,46.3712,46.396,14900.0
2015-01-20 15:40:00,56.12,56.18,56.11,56.18,54100.0,46.3878,46.4374,46.3795,46.4374,54100.0
2015-01-20 15:45:00,56.18,56.18,56.14,56.15,42400.0,46.4374,46.4374,46.4043,46.4126,42400.0
2015-01-20 15:50:00,56.15,56.15,56.09,56.09,44400.0,46.4126,46.4126,46.363,46.363,44400.0
2015-01-20 15:55:00,56.09,56.22,56.08,56.21,105700.0,46.363,46.4704,46.3547,46.4621,105700.0
2015-01-21 09:30:00,56.61,56.64,56.42,56.49,63500.0,46.7928,46.8176,46.6357,46.6936,63500.0
2015-01-21 09:35:00,56.48,56.68,56.48,56.68,101000.0,46.6853,46.8506,46.6853,46.8506,101000.0
2015-01-21 09:40:00,56.7,56.76,56.66,56.68,80700.0,46.8672,46.9168,46.8341,46.8506,80700.0
2015-01-21 09:45:00,56.67,56.69,56.64,56.66,8000.0,46.8424,46.8589,46.8176,46.8341,8000.0
2015-01-21 09:50:00,56.67,56.69,56.65,56.65,10700.0,46.8424,46.8589,46.8258,46.8258,10700.0
2015-01-21 09:55:00,56.66,56.72,56.66,56.7,30500.0,46.8341,46.8837,46.8341,46.8672,30500.0
2015-01-21 10:00:00,56.71,56.75,56.66,56.67,65200.0,46.8754,46.9085,46.8341,46.8424,65200.0
2015-01-21 10:05:00,56.68,56.71,56.64,56.67,113400.0,46.8506,46.8754,46.8176,46.8424,113400.0
2015-01-21 10:10:00,56.67,56.7,56.64,56.69,58100.0,46.8424,46.8672,46.8176,46.8589,58100.0
2015-01-21 10:15:00,56.68,56.7,56.66,56.7,45400.0,46.8506,46.8672,46.8341,46.8672,45400.0
2015-01-21 10:20:00,56.7,56.7,56.66,56.7,24000.0,46.8672,46.8672,46.8341,46.8672,24000.0
2015-01-21 10:25:00,56.7,56.75,56.68,56.72,37800.0,46.8672,46.9085,46.8506,46.8837,37800.0
2015-01-21 10:30:00,56.73,56.75,56.71,56.74,19100.0,46.892,46.9085,46.8754,46.9002,19100.0
2015-01-21 10:35:00,56.73,56.75,56.72,56.73,24000.0,46.892,46.9085,46.8837,46.892,24000.0
2015-01-21 10:40:00,56.73,56.76,56.72,56.76,35700.0,46.892,46.9168,46.8837,46.9168,35700.0
2015-01-21 10:45:00,56.76,56.79,56.75,56.79,39100.0,46.9168,46.9416,46.9085,46.9416,39100.0
2015-01-21 10:50:00,56.79,56.85,56.77,56.85,76300.0,46.9416,46.9912,46.925,46.9912,76300.0
2015-01-21 10:55:00,56.86,56.86,56.81,56.83,42300.0,46.9994,46.9994,46.9581,46.9746,42300.0
2015-01-21 11:00:00,56.83,56.86,56.83,56.83,62300.0,46.9746,46.9994,46.9746,46.9746,62300.0
2015-01-21 11:05:00,56.83,56.84,56.81,56.82,8400.0,46.9746,46.9829,46.9581,46.9664,8400.0
2015-01-21 11:10:00,56.81,56.82,56.79,56.82,43000.0,46.9581,46.9664,46.9416,46.9664,43000.0
2015-01-21 11:15:00,56.82,56.83,56.79,56.79,8500.0,46.9664,46.9746,46.9416,46.9416,8500.0
2015-01-21 11:20:00,56.79,56.8,56.75,56.76,26600.0,46.9416,46.9498,46.9085,46.9168,26600.0
2015-01-21 11:25:00,56.76,56.77,56.73,56.76,24300.0,46.9168,46.925,46.892,46.9168,24300.0
2015-01-21 11:30:00,56.76,56.77,56.75,56.76,7500.0,46.9168,46.925,46.9085,46.9168,7500.0
2015-01-21 11:35:00,56.76,56.79,56.75,56.75,10900.0,46.9168,46.9416,46.9085,46.9085,10900.0
2015-01-21 11:40:00,56.75,56.75,56.72,56.73,17600.0,46.9085,46.9085,46.8837,46.892,17600.0
2015-01-21 11:45:00,56.74,56.76,56.73,56.76,7400.0,46.9002,46.9168,46.892,46.9168,7400.0
2015-01-21 11:50:00,56.76,56.77,56.74,56.75,9900.0,46.9168,46.925,46.9002,46.9085,9900.0
2015-01-21 11:55:00,56.76,56.76,56.74,56.74,10700.0,46.9168,46.9168,46.9002,46.9002,10700.0
2015-01-21 12:00:00,56.73,56.76,56.73,56.74,9000.0,46.892,46.9168,46.892,46.9002,9000.0
2015-01-21 12:05:00,56.73,56.73,56.69,56.69,3100.0,46.892,46.892,46.8589,46.8589,3100.0
2015-01-21 12:10:00,56.7,56.73,56.7,56.72,8600.0,46.8672,46.892,46.8672,46.8837,8600.0
2015-01-21 12:15:00,56.72,56.73,56.7,56.7,8300.0,46.8837,46.892,46.8672,46.8672,8300.0
2015-01-21 12:20:00,56.7,56.72,56.69,56.69,6700.0,46.8672,46.8837,46.8589,46.8589,6700.0
2015-01-21 12:25:00,56.7,56.71,56.69,56.7,5900.0,46.8672,46.8754,46.8589,46.8672,5900.0
2015-01-21 12:30:00,56.7,56.71,56.68,56.68,20800.0,46.8672,46.8754,46.8506,46.8506,20800.0
2015-01-21 12:35:00,56.69,56.69,56.68,56.68,9100.0,46.8589,46.8589,46.8506,46.8506,9100.0
2015-01-21 12:40:00,56.67,56.69,56.67,56.69,6200.0,46.8424,46.8589,46.8424,46.8589,6200.0
2015-01-21 12:45:00,56.69,56.7,56.68,56.68,13300.0,46.8589,46.8672,46.8506,46.8506,13300.0
2015-01-21 12:50:00,56.68,56.69,56.63,56.64,11500.0,46.8506,46.8589,46.8093,46.8176,11500.0
2015-01-21 12:55:00,56.65,56.67,56.65,56.66,7700.0,46.8258,46.8424,46.8258,46.8341,7700.0
2015-01-21 13:00:00,56.66,56.68,56.65,56.68,5900.0,46.8341,46.8506,46.8258,46.8506,5900.0
2015-01-21 13:05:00,56.68,56.69,56.66,56.68,11500.0,46.8506,46.8589,46.8341,46.8506,11500.0
2015-01-21 13:10:00,56.68,56.68,56.64,56.66,11000.0,46.8506,46.8506,46.8176,46.8341,11000.0
2015-01-21 13:15:00,56.66,56.67,56.65,56.66,6500.0,46.8341,46.8424,46.8258,46.8341,6500.0
2015-01-21 13:20:00,56.66,56.67,56.66,56.66,16800.0,46.8341,46.8424,46.8341,46.8341,16800.0
2015-01-21 13:25:00,56.66,56.66,56.59,56.6,15900.0,46.8341,46.8341,46.7763,46.7845,15900.0
2015-01-21 13:30:00,56.59,56.6,56.58,56.59,22600.0,46.7763,46.7845,46.768,46.7763,22600.0
2015-01-21 13:35:00,56.59,56.6,56.56,56.6,7800.0,46.7763,46.7845,46.7515,46.7845,7800.0
2015-01-21 13:40:00,56.59,56.6,56.59,56.6,2600.0,46.7763,46.7845,46.7763,46.7845,2600.0
2015-01-21 13:45:00,56.61,56.61,56.59,56.6,4300.0,46.7928,46.7928,46.7763,46.7845,4300.0
2015-01-21 13:50:00,56.61,56.62,56.59,56.6,5500.0,46.7928,46.801,46.7763,46.7845,5500.0
2015-01-21 13:55:00,56.6,56.6,56.56,56.59,19200.0,46.7845,46.7845,46.7515,46.7763,19200.0
2015-01-21 14:00:00,56.58,56.62,56.56,56.61,17200.0,46.768,46.801,46.7515,46.7928,17200.0
2015-01-21 14:05:00,56.6,56.63,56.59,56.6,10600.0,46.7845,46.8093,46.7763,46.7845,10600.0
2015-01-21 14:10:00,56.6,56.64,56.58,56.64,15600.0,46.7845,46.8176,46.768,46.8176,15600.0
2015-01-21 14:15:00,56.65,56.66,56.63,56.63,35500.0,46.8258,46.8341,46.8093,46.8093,35500.0
2015-01-21 14:20:00,56.64,56.68,56.64,56.66,10500.0,46.8176,46.8506,46.8176,46.8341,10500.0
2015-01-21 14:25:00,56.66,56.69,56.65,56.66,13000.0,46.8341,46.8589,46.8258,46.8341,13000.0
2015-01-21 14:30:00,56.66,56.67,56.65,56.65,4400.0,46.8341,46.8424,46.8258,46.8258,4400.0
2015-01-21 14:35:00,56.64,56.66,56.64,56.64,5600.0,46.8176,46.8341,46.8176,46.8176,5600.0
2015-01-21 14:40:00,56.64,56.66,56.63,56.65,5700.0,46.8176,46.8341,46.8093,46.8258,5700.0
2015-01-21 14:45:00,56.66,56.66,56.64,56.65,13200.0,46.8341,46.8341,46.8176,46.8258,13200.0
2015-01-21 14:50:00,56.66,56.66,56.62,56.65,16000.0,46.8341,46.8341,46.801,46.8258,16000.0
2015-01-21 14:55:00,56.65,56.66,56.64,56.65,17900.0,46.8258,46.8341,46.8176,46.8258,17900.0
2015-01-21 15:00:00,56.65,56.65,56.62,56.62,10800.0,46.8258,46.8258,46.801,46.801,10800.0
2015-01-21 15:05:00,56.62,56.64,56.61,56.61,22100.0,46.801,46.8176,46.7928,46.7928,22100.0
2015-01-21 15:10:00,56.61,56.63,56.57,56.62,10200.0,46.7928,46.8093,46.7597,46.801,10200.0
2015-01-21 15:15:00,56.63,56.69,56.63,56.69,23400.0,46.8093,46.8589,46.8093,46.8589,23400.0
2015-01-21 15:20:00,56.68,56.69,56.66,56.67,16600.0,46.8506,46.8589,46.8341,46.8424,16600.0
2015-01-21 15:25:00,56.68,56.7,56.67,56.67,12500.0,46.8506,46.8672,46.8424,46.8424,12500.0
2015-01-21 15:30:00,56.68,56.72,56.67,56.72,32700.0,46.8506,46.8837,46.8424,46.8837,32700.0
2015-01-21 15:35:00,56.72,56.76,56.69,56.74,75600.0,46.8837,46.9168,46.8589,46.9002,75600.0
2015-01-21 15:40:00,56.73,56.76,56.71,56.72,40800.0,46.892,46.9168,46.8754,46.8837,40800.0
2015-01-21 15:45:00,56.71,56.77,56.7,56.77,47900.0,46.8754,46.925,46.8672,46.925,47900.0
2015-01-21 15:50:00,56.77,56.84,56.75,56.81,94800.0,46.925,46.9829,46.9085,46.9581,94800.0
2015-01-21 15:55:00,56.8,56.82,56.7,56.72,274400.0,46.9498,46.9664,46.8672,46.8837,274400.0
2015-01-22 09:30:00,56.91,56.92,56.75,56.76,81400.0,47.0408,47.049,46.9085,46.9168,81400.0
2015-01-22 09:35:00,56.77,56.77,56.71,56.75,47300.0,46.925,46.925,46.8754,46.9085,47300.0
2015-01-22 09:40:00,56.74,56.75,56.68,56.73,129600.0,46.9002,46.9085,46.8506,46.892,129600.0
2015-01-22 09:45:00,56.74,56.75,56.62,56.66,66900.0,46.9002,46.9085,46.801,46.8341,66900.0
2015-01-22 09:50:00,56.67,56.73,56.65,56.71,22300.0,46.8424,46.892,46.8258,46.8754,22300.0
2015-01-22 09:55:00,56.71,56.74,56.64,56.73,96600.0,46.8754,46.9002,46.8176,46.892,96600.0
2015-01-22 10:00:00,56.72,56.77,56.72,56.73,12300.0,46.8837,46.925,46.8837,46.892,12300.0
2015-01-22 10:05:00,56.73,56.77,56.72,56.74,74400.0,46.892,46.925,46.8837,46.9002,74400.0
2015-01-22 10:10:00,56.75,56.78,56.73,56.78,13600.0,46.9085,46.9333,46.892,46.9333,13600.0
2015-01-22 10:15:00,56.78,56.86,56.77,56.83,21200.0,46.9333,46.9994,46.925,46.9746,21200.0
2015-01-22 10:20:00,56.83,56.88,56.83,56.87,28600.0,46.9746,47.016,46.9746,47.0077,28600.0
2015-01-22 10:25:00,56.88,56.88,56.85,56.86,16700.0,47.016,47.016,46.9912,46.9994,16700.0
2015-01-22 10:30:00,56.87,56.88,56.84,56.84,20700.0,47.0077,47.016,46.9829,46.9829,20700.0
2015-01-22 10:35:00,56.85,56.86,56.83,56.86,19000.0,46.9912,46.9994,46.9746,46.9994,19000.0
2015-01-22 10:40:00,56.86,56.94,56.86,56.94,41300.0,46.9994,47.0656,46.9994,47.0656,41300.0
2015-01-22 10:45:00,56.95,56.98,56.94,56.95,53600.0,47.0738,47.0986,47.0656,47.0738,53600.0
2015-01-22 10:50:00,56.96,56.96,56.93,56.94,44400.0,47.0821,47.0821,47.0573,47.0656,44400.0
2015-01-22 10:55:00,56.94,56.96,56.93,56.94,42600.0,47.0656,47.0821,47.0573,47.0656,42600.0
2015-01-22 11:00:00,56.94,56.96,56.88,56.89,47900.0,47.0656,47.0821,47.016,47.0242,47900.0
2015-01-22 11:05:00,56.88,56.89,56.85,56.86,109900.0,47.016,47.0242,46.9912,46.9994,109900.0
2015-01-22 11:10:00,56.85,56.86,56.83,56.85,72600.0,46.9912,46.9994,46.9746,46.9912,72600.0
2015-01-22 11:15:00,56.85,56.88,56.84,56.88,7900.0,46.9912,47.016,46.9829,47.016,7900.0
2015-01-22 11:20:00,56.88,56.92,56.88,56.91,7300.0,47.016,47.049,47.016,47.0408,7300.0
2015-01-22 11:25:00,56.92,56.93,56.9,56.92,11800.0,47.049,47.0573,47.0325,47.049,11800.0
2015-01-22 11:30:00,56.93,56.94,56.87,56.91,16000.0,47.0573,47.0656,47.0077,47.0408,16000.0
2015-01-22 11:35:00,56.91,56.93,56.88,56.92,15300.0,47.0408,47.0573,47.016,47.049,15300.0
2015-01-22 11:40:00,56.91,56.93,56.91,56.92,5600.0,47.0408,47.0573,47.0408,47.049,5600.0
2015-01-22 11:45:00,56.93,56.94,56.92,56.94,2900.0,47.0573,47.0656,47.049,47.0656,2900.0
2015-01-22 11:50:00,56.95,56.98,56.94,56.97,10300.0,47.0738,47.0986,47.0656,47.0904,10300.0
2015-01-22 11:55:00,56.98,57.03,56.98,57.03,5600.0,47.0986,47.1399,47.0986,47.1399,5600.0
2015-01-22 12:00:00,57.03,57.05,57.0,57.02,23300.0,47.1399,47.1565,47.1151,47.1317,23300.0
2015-01-22 12:05:00,57.03,57.04,57.0,57.02,8500.0,47.1399,47.1482,47.1151,47.1317,8500.0
2015-01-22 12:10:00,57.02,57.06,57.0,57.05,9900.0,47.1317,47.1647,47.1151,47.1565,9900.0
2015-01-22 12:15:00,57.06,57.08,57.04,57.07,22100.0,47.1647,47.1813,47.1482,47.173,22100.0
2015-01-22 12:20:00,57.07,57.13,57.06,57.11,73600.0,47.173,47.2226,47.1647,47.2061,73600.0
2015-01-22 12:25:00,57.11,57.13,57.1,57.13,13700.0,47.2061,47.2226,47.1978,47.2226,13700.0
2015-01-22 12:30:00,57.13,57.13,57.08,57.09,42500.0,47.2226,47.2226,47.1813,47.1895,42500.0
2015-01-22 12:35:00,57.09,57.1,57.07,57.1,31800.0,47.1895,47.1978,47.173,47.1978,31800.0
2015-01-22 12:40:00,57.1,57.12,57.08,57.12,12100.0,47.1978,47.2143,47.1813,47.2143,12100.0
2015-01-22 12:45:00,57.12,57.12,57.11,57.12,12500.0,47.2143,47.2143,47.2061,47.2143,12500.0
2015-01-22 12:50:00,57.11,57.11,57.06,57.07,31900.0,47.2061,47.2061,47.1647,47.173,31900.0
2015-01-22 12:55:00,57.07,57.07,57.05,57.07,25000.0,47.173,47.173,47.1565,47.173,25000.0
2015-01-22 13:00:00,57.07,57.11,57.07,57.09,13300.0,47.173,47.2061,47.173,47.1895,13300.0
2015-01-22 13:05:00,57.09,57.09,57.07,57.07,9800.0,47.1895,47.1895,47.173,47.173,9800.0
2015-01-22 13:10:00,57.08,57.09,57.05,57.05,14800.0,47.1813,47.1895,47.1565,47.1565,14800.0
2015-01-22 13:15:00,57.05,57.06,57.0,57.0,7100.0,47.1565,47.1647,47.1151,47.1151,7100.0
2015-01-22 13:20:00,56.99,56.99,56.96,56.98,5700.0,47.1069,47.1069,47.0821,47.0986,5700.0
2015-01-22 13:25:00,56.97,56.97,56.95,56.96,6500.0,47.0904,47.0904,47.0738,47.0821,6500.0
2015-01-22 13:30:00,56.96,56.99,56.96,56.99,22500.0,47.0821,47.1069,47.0821,47.1069,22500.0
2015-01-22 13:35:00,56.99,56.99,56.98,56.99,10200.0,47.1069,47.1069,47.0986,47.1069,10200.0
2015-01-22 13:40:00,57.0,57.01,56.98,57.0,6900.0,47.1151,47.1234,47.0986,47.1151,6900.0
2015-01-22 13:45:00,57.01,57.04,57.01,57.04,6300.0,47.1234,47.1482,47.1234,47.1482,6300.0
2015-01-22 13:50:00,57.03,57.06,57.02,57.06,45900.0,47.1399,47.1647,47.1317,47.1647,45900.0
2015-01-22 13:55:00,57.05,57.06,57.05,57.05,1000.0,47.1565,47.1647,47.1565,47.1565,1000.0
2015-01-22 14:00:00,57.06,57.08,57.05,57.06,15900.0,47.1647,47.1813,47.1565,47.1647,15900.0
2015-01-22 14:05:00,57.05,57.06,57.05,57.06,6700.0,47.1565,47.1647,47.1565,47.1647,6700.0
2015-01-22 14:10:00,57.07,57.1,57.07,57.1,19300.0,47.173,47.1978,47.173,47.1978,19300.0
2015-01-22 14:15:00,57.1,57.12,57.09,57.11,13700.0,47.1978,47.2143,47.1895,47.2061,13700.0
2015-01-22 14:20:00,57.12,57.12,57.1,57.12,22800.0,47.2143,47.2143,47.1978,47.2143,22800.0
2015-01-22 14:25:00,57.12,57.13,57.11,57.13,8600.0,47.2143,47.2226,47.2061,47.2226,8600.0
2015-01-22 14:30:00,57.15,57.22,57.15,57.22,38400.0,47.2391,47.297,47.2391,47.297,38400.0
2015-01-22 14:35:00,57.21,57.24,57.21,57.24,16400.0,47.2887,47.3135,47.2887,47.3135,16400.0
2015-01-22 14:40:00,57.24,57.25,57.22,57.25,13400.0,47.3135,47.3218,47.297,47.3218,13400.0
2015-01-22 14:45:00,57.25,57.31,57.25,57.31,28700.0,47.3218,47.3714,47.3218,47.3714,28700.0
2015-01-22 14:50:00,57.31,57.33,57.31,57.33,32000.0,47.3714,47.3879,47.3714,47.3879,32000.0
2015-01-22 14:55:00,57.33,57.35,57.3,57.32,92400.0,47.3879,47.4045,47.3631,47.3797,92400.0
2015-01-22 15:00:00,57.33,57.43,57.32,57.41,67100.0,47.3879,47.4706,47.3797,47.454,67100.0
2015-01-22 15:05:00,57.42,57.44,57.42,57.43,11100.0,47.4623,47.4788,47.4623,47.4706,11100.0
2015-01-22 15:10:00,57.43,57.47,57.41,57.47,60300.0,47.4706,47.5036,47.454,47.5036,60300.0
2015-01-22 15:15:00,57.47,57.52,57.45,57.51,55300.0,47.5036,47.545,47.4871,47.5367,55300.0
2015-01-22 15:20:00,57.51,57.61,57.5,57.5,86900.0,47.5367,47.6194,47.5284,47.5284,86900.0
2015-01-22 15:25:00,57.5,57.57,57.49,57.56,67100.0,47.5284,47.5863,47.5202,47.578,67100.0
2015-01-22 15:30:00,57.56,57.59,57.55,57.55,15200.0,47.578,47.6028,47.5698,47.5698,15200.0
2015-01-22 15:35:00,57.56,57.58,57.55,57.56,34900.0,47.578,47.5946,47.5698,47.578,34900.0
2015-01-22 15:40:00,57.56,57.56,57.49,57.5,80500.0,47.578,47.578,47.5202,47.5284,80500.0
2015-01-22 15:45:00,57.5,57.53,57.49,57.51,103000.0,47.5284,47.5532,47.5202,47.5367,103000.0
2015-01-22 15:50:00,57.51,57.52,57.38,57.38,147000.0,47.5367,47.545,47.4293,47.4293,147000.0
2015-01-22 15:55:00,57.38,57.44,57.34,57.4,373400.0,47.4293,47.4788,47.3962,47.4458,373400.0
2015-01-23 09:30:00,57.47,57.47,57.33,57.42,79000.0,47.5036,47.5036,47.3879,47.4623,79000.0
2015-01-23 09:35:00,57.42,57.47,57.4,57.42,40400.0,47.4623,47.5036,47.4458,47.4623,40400.0
2015-01-23 09:40:00,57.43,57.43,57.38,57.39,74500.0,47.4706,47.4706,47.4293,47.4375,74500.0
2015-01-23 09:45:00,57.42,57.47,57.4,57.46,37100.0,47.4623,47.5036,47.4458,47.4954,37100.0
2015-01-23 09:50:00,57.46,57.47,57.45,57.45,28900.0,47.4954,47.5036,47.4871,47.4871,28900.0
2015-01-23 09:55:00,57.45,57.48,57.42,57.46,20300.0,47.4871,47.5119,47.4623,47.4954,20300.0
2015-01-23 10:00:00,57.46,57.49,57.46,57.49,19500.0,47.4954,47.5202,47.4954,47.5202,19500.0
2015-01-23 10:05:00,57.49,57.54,57.49,57.5,20200.0,47.5202,47.5615,47.5202,47.5284,20200.0
2015-01-23 10:10:00,57.5,57.52,57.45,57.46,19800.0,47.5284,47.545,47.4871,47.4954,19800.0
2015-01-23 10:15:00,57.46,57.48,57.43,57.48,26500.0,47.4954,47.5119,47.4706,47.5119,26500.0
2015-01-23 10:20:00,57.49,57.5,57.47,57.48,12700.0,47.5202,47.5284,47.5036,47.5119,12700.0
2015-01-23 10:25:00,57.48,57.5,57.46,57.49,10800.0,47.5119,47.5284,47.4954,47.5202,10800.0
2015-01-23 10:30:00,57.5,57.5,57.47,57.5,16600.0,47.5284,47.5284,47.5036,47.5284,16600.0
2015-01-23 10:35:00,57.5,57.51,57.46,57.47,15200.0,47.5284,47.5367,47.4954,47.5036,15200.0
2015-01-23 10:40:00,57.48,57.49,57.45,57.48,37100.0,47.5119,47.5202,47.4871,47.5119,37100.0
2015-01-23 10:45:00,57.49,57.5,57.45,57.5,16200.0,47.5202,47.5284,47.4871,47.5284,16200.0
2015-01-23 10:50:00,57.49,57.55,57.49,57.54,25400.0,47.5202,47.5698,47.5202,47.5615,25400.0
2015-01-23 10:55:00,57.54,57.56,57.53,57.54,27700.0,47.5615,47.578,47.5532,47.5615,27700.0
2015-01-23 11:00:00,57.54,57.57,57.52,57.54,30200.0,47.5615,47.5863,47.545,47.5615,30200.0
2015-01-23 11:05:00,57.54,57.54,57.49,57.52,26700.0,47.5615,47.5615,47.5202,47.545,26700.0
2015-01-23 11:10:00,57.52,57.52,57.5,57.51,9400.0,47.545,47.545,47.5284,47.5367,9400.0
2015-01-23 11:15:00,57.52,57.54,57.52,57.54,11000.0,47.545,47.5615,47.545,47.5615,11000.0
2015-01-23 11:20:00,57.55,57.56,57.52,57.55,21300.0,47.5698,47.578,47.545,47.5698,21300.0
2015-01-23 11:25:00,57.54,57.56,57.53,57.55,12400.0,47.5615,47.578,47.5532,47.5698,12400.0
2015-01-23 11:30:00,57.55,57.55,57.52,57.54,20700.0,47.5698,47.5698,47.545,47.5615,20700.0
2015-01-23 11:35:00,57.54,57.54,57.51,57.52,12900.0,47.5615,47.5615,47.5367,47.545,12900.0
2015-01-23 11:40:00,57.52,57.53,57.51,57.53,5500.0,47.545,47.5532,47.5367,47.5532,5500.0
2015-01-23 11:45:00,57.54,57.55,57.53,57.55,13200.0,47.5615,47.5698,47.5532,47.5698,13200.0
2015-01-23 11:50:00,57.54,57.55,57.48,57.49,39900.0,47.5615,47.5698,47.5119,47.5202,39900.0
2015-01-23 11:55:00,57.5,57.5,57.49,57.5,2600.0,47.5284,47.5284,47.5202,47.5284,2600.0
2015-01-23 12:00:00,57.5,57.5,57.48,57.48,15300.0,47.5284,47.5284,47.5119,47.5119,15300.0
2015-01-23 12:05:00,57.48,57.5,57.47,57.5,9800.0,47.5119,47.5284,47.5036,47.5284,9800.0
2015-01-23 12:10:00,57.5,57.56,57.5,57.56,16700.0,47.5284,47.578,47.5284,47.578,16700.0
2015-01-23 12:15:00,57.56,57.56,57.5,57.5,23300.0,47.578,47.578,47.5284,47.5284,23300.0
2015-01-23 12:20:00,57.49,57.49,57.48,57.49,15100.0,47.5202,47.5202,47.5119,47.5202,15100.0
2015-01-23 12:25:00,57.49,57.5,57.49,57.5,12300.0,47.5202,47.5284,47.5202,47.5284,12300.0
2015-01-23 12:30:00,57.5,57.51,57.49,57.51,4400.0,47.5284,47.5367,47.5202,47.5367,4400.0
2015-01-23 12:35:00,57.51,57.53,57.5,57.52,15200.0,47.5367,47.5532,47.5284,47.545,15200.0
2015-01-23 12:40:00,57.53,57.53,57.51,57.52,8100.0,47.5532,47.5532,47.5367,47.545,8100.0
2015-01-23 12:45:00,57.52,57.53,57.51,57.51,4300.0,47.545,47.5532,47.5367,47.5367,4300.0
2015-01-23 12:50:00,57.51,57.54,57.51,57.52,11200.0,47.5367,47.5615,47.5367,47.545,11200.0
2015-01-23 12:55:00,57.53,57.53,57.5,57.53,4800.0,47.5532,47.5532,47.5284,47.5532,4800.0
2015-01-23 13:00:00,57.53,57.54,57.51,57.51,5200.0,47.5532,47.5615,47.5367,47.5367,5200.0
2015-01-23 13:05:00,57.51,57.52,57.51,57.51,6000.0,47.5367,47.545,47.5367,47.5367,6000.0
2015-01-23 13:10:00,57.52,57.54,57.52,57.53,11800.0,47.545,47.5615,47.545,47.5532,11800.0
2015-01-23 13:15:00,57.52,57.52,57.49,57.49,12500.0,47.545,47.545,47.5202,47.5202,12500.0
2015-01-23 13:20:00,57.5,57.5,57.47,57.48,25800.0,47.5284,47.5284,47.5036,47.5119,25800.0
2015-01-23 13:25:00,57.48,57.49,57.47,57.48,8700.0,47.5119,47.5202,47.5036,47.5119,8700.0
2015-01-23 13:30:00,57.48,57.49,57.47,57.47,9900.0,47.5119,47.5202,47.5036,47.5036,9900.0
2015-01-23 13:35:00,57.48,57.51,57.47,57.5,19800.0,47.5119,47.5367,47.5036,47.5284,19800.0
2015-01-23 13:40:00,57.49,57.52,57.49,57.49,16800.0,47.5202,47.545,47.5202,47.5202,16800.0
2015-01-23 13:45:00,57.49,57.5,57.48,57.5,17200.0,47.5202,47.5284,47.5119,47.5284,17200.0
2015-01-23 13:50:00,57.51,57.51,57.5,57.51,3400.0,47.5367,47.5367,47.5284,47.5367,3400.0
2015-01-23 13:55:00,57.5,57.51,57.47,57.49,11000.0,47.5284,47.5367,47.5036,47.5202,11000.0
2015-01-23 14:00:00,57.48,57.49,57.47,57.47,11400.0,47.5119,47.5202,47.5036,47.5036,11400.0
2015-01-23 14:05:00,57.46,57.47,57.45,57.45,17000.0,47.4954,47.5036,47.4871,47.4871,17000.0
2015-01-23 14:10:00,57.46,57.47,57.45,57.45,14900.0,47.4954,47.5036,47.4871,47.4871,14900.0
2015-01-23 14:15:00,57.45,57.46,57.42,57.43,30400.0,47.4871,47.4954,47.4623,47.4706,30400.0
2015-01-23 14:20:00,57.43,57.43,57.41,57.42,19400.0,47.4706,47.4706,47.454,47.4623,19400.0
2015-01-23 14:25:00,57.42,57.42,57.41,57.41,9600.0,47.4623,47.4623,47.454,47.454,9600.0
2015-01-23 14:30:00,57.41,57.42,57.4,57.42,11700.0,47.454,47.4623,47.4458,47.4623,11700.0
2015-01-23 14:35:00,57.41,57.42,57.4,57.41,26400.0,47.454,47.4623,47.4458,47.454,26400.0
2015-01-23 14:40:00,57.41,57.41,57.4,57.4,4200.0,47.454,47.454,47.4458,47.4458,4200.0
2015-01-23 14:45:00,57.4,57.41,57.38,57.38,10000.0,47.4458,47.454,47.4293,47.4293,10000.0
2015-01-23 14:50:00,57.38,57.39,57.37,57.38,6200.0,47.4293,47.4375,47.421,47.4293,6200.0
2015-01-23 14:55:00,57.39,57.39,57.37,57.37,16800.0,47.4375,47.4375,47.421,47.421,16800.0
2015-01-23 15:00:00,57.37,57.38,57.34,57.36,14800.0,47.421,47.4293,47.3962,47.4127,14800.0
2015-01-23 15:05:00,57.36,57.37,57.33,57.37,16300.0,47.4127,47.421,47.3879,47.421,16300.0
2015-01-23 15:10:00,57.37,57.41,57.37,57.38,10600.0,47.421,47.454,47.421,47.4293,10600.0
2015-01-23 15:15:00,57.37,57.4,57.34,57.39,18600.0,47.421,47.4458,47.3962,47.4375,18600.0
2015-01-23 15:20:00,57.37,57.38,57.37,57.38,4600.0,47.421,47.4293,47.421,47.4293,4600.0
2015-01-23 15:25:00,57.38,57.41,57.38,57.41,20600.0,47.4293,47.454,47.4293,47.454,20600.0
2015-01-23 15:30:00,57.4,57.4,57.37,57.38,13800.0,47.4458,47.4458,47.421,47.4293,13800.0
2015-01-23 15:35:00,57.38,57.41,57.38,57.4,16400.0,47.4293,47.454,47.4293,47.4458,16400.0
2015-01-23 15:40:00,57.4,57.4,57.37,57.38,30600.0,47.4458,47.4458,47.421,47.4293,30600.0
2015-01-23 15:45:00,57.38,57.41,57.36,57.38,75100.0,47.4293,47.454,47.4127,47.4293,75100.0
2015-01-23 15:50:00,57.38,57.41,57.34,57.36,48900.0,47.4293,47.454,47.3962,47.4127,48900.0
2015-01-23 15:55:00,57.36,57.41,57.35,57.38,137700.0,47.4127,47.454,47.4045,47.4293,137700.0
2015-01-26 09:30:00,57.31,57.36,57.25,57.25,24900.0,47.3714,47.4127,47.3218,47.3218,24900.0
2015-01-26 09:35:00,57.23,57.29,57.23,57.25,32600.0,47.3053,47.3549,47.3053,47.3218,32600.0
2015-01-26 09:40:00,57.24,57.24,57.19,57.2,170600.0,47.3135,47.3135,47.2722,47.2805,170600.0
2015-01-26 09:45:00,57.2,57.21,57.16,57.16,22500.0,47.2805,47.2887,47.2474,47.2474,22500.0
2015-01-26 09:50:00,57.17,57.22,57.16,57.21,32300.0,47.2557,47.297,47.2474,47.2887,32300.0
2015-01-26 09:55:00,57.22,57.22,57.17,57.2,58400.0,47.297,47.297,47.2557,47.2805,58400.0
2015-01-26 10:00:00,57.2,57.25,57.2,57.25,14000.0,47.2805,47.3218,47.2805,47.3218,14000.0
2015-01-26 10:05:00,57.26,57.33,57.26,57.31,12400.0,47.3301,47.3879,47.3301,47.3714,12400.0
2015-01-26 10:10:00,57.31,57.33,57.29,57.32,8600.0,47.3714,47.3879,47.3549,47.3797,8600.0
2015-01-26 10:15:00,57.32,57.33,57.29,57.31,8100.0,47.3797,47.3879,47.3549,47.3714,8100.0
2015-01-26 10:20:00,57.32,57.32,57.3,57.3,6900.0,47.3797,47.3797,47.3631,47.3631,6900.0
2015-01-26 10:25:00,57.31,57.33,57.3,57.31,8900.0,47.3714,47.3879,47.3631,47.3714,8900.0
2015-01-26 10:30:00,57.31,57.32,57.29,57.32,15900.0,47.3714,47.3797,47.3549,47.3797,15900.0
2015-01-26 10:35:00,57.32,57.35,57.32,57.35,5900.0,47.3797,47.4045,47.3797,47.4045,5900.0
2015-01-26 10:40:00,57.35,57.37,57.35,57.37,33200.0,47.4045,47.421,47.4045,47.421,33200.0
2015-01-26 10:45:00,57.37,57.39,57.37,57.37,23300.0,47.421,47.4375,47.421,47.421,23300.0
2015-01-26 10:50:00,57.38,57.41,57.38,57.39,13200.0,47.4293,47.454,47.4293,47.4375,13200.0
2015-01-26 10:55:00,57.39,57.42,57.39,57.42,11500.0,47.4375,47.4623,47.4375,47.4623,11500.0
2015-01-26 11:00:00,57.41,57.41,57.39,57.4,12900.0,47.454,47.454,47.4375,47.4458,12900.0
2015-01-26 11:05:00,57.41,57.42,57.41,57.41,16800.0,47.454,47.4623,47.454,47.454,16800.0
2015-01-26 11:10:00,57.41,57.43,57.4,57.42,11400.0,47.454,47.4706,47.4458,47.4623,11400.0
2015-01-26 11:15:00,57.42,57.42,57.4,57.41,17500.0,47.4623,47.4623,47.4458,47.454,17500.0
2015-01-26 11:20:00,57.42,57.44,57.42,57.42,38400.0,47.4623,47.4788,47.4623,47.4623,38400.0
2015-01-26 11:25:00,57.41,57.41,57.39,57.41,3700.0,47.454,47.454,47.4375,47.454,3700.0
2015-01-26 11:30:00,57.43,57.44,57.41,57.42,11300.0,47.4706,47.4788,47.454,47.4623,11300.0
2015-01-26 11:35:00,57.42,57.43,57.4,57.41,4900.0,47.4623,47.4706,47.4458,47.454,4900.0
2015-01-26 11:40:00,57.41,57.44,57.41,57.44,6900.0,47.454,47.4788,47.454,47.4788,6900.0
2015-01-26 11:45:00,57.44,57.46,57.44,57.45,7800.0,47.4788,47.4954,47.4788,47.4871,7800.0
2015-01-26 11:50:00,57.45,57.47,57.44,57.47,3600.0,47.4871,47.5036,47.4788,47.5036,3600.0
2015-01-26 11:55:00,57.47,57.47,57.44,57.45,10100.0,47.5036,47.5036,47.4788,47.4871,10100.0
2015-01-26 12:00:00,57.46,57.46,57.45,57.46,1900.0,47.4954,47.4954,47.4871,47.4954,1900.0
2015-01-26 12:05:00,57.46,57.48,57.45,57.48,2400.0,47.4954,47.5119,47.4871,47.5119,2400.0
2015-01-26 12:10:00,57.5,57.52,57.49,57.49,5300.0,47.5284,47.545,47.5202,47.5202,5300.0
2015-01-26 12:15:00,57.51,57.52,57.5,57.5,12600.0,47.5367,47.545,47.5284,47.5284,12600.0
2015-01-26 12:20:00,57.5,57.51,57.46,57.47,17100.0,47.5284,47.5367,47.4954,47.5036,17100.0
2015-01-26 12:25:00,57.47,57.49,57.45,57.47,11300.0,47.5036,47.5202,47.4871,47.5036,11300.0
2015-01-26 12:30:00,57.48,57.49,57.47,57.48,10900.0,47.5119,47.5202,47.5036,47.5119,10900.0
2015-01-26 12:35:00,57.48,57.49,57.46,57.48,22600.0,47.5119,47.5202,47.4954,47.5119,22600.0
2015-01-26 12:40:00,57.48,57.48,57.46,57.46,4500.0,47.5119,47.5119,47.4954,47.4954,4500.0
2015-01-26 12:45:00,57.46,57.46,57.42,57.42,3400.0,47.4954,47.4954,47.4623,47.4623,3400.0
2015-01-26 12:50:00,57.42,57.46,57.42,57.46,6300.0,47.4623,47.4954,47.4623,47.4954,6300.0
2015-01-26 12:55:00,57.46,57.47,57.43,57.43,9200.0,47.4954,47.5036,47.4706,47.4706,9200.0
2015-01-26 13:00:00,57.44,57.44,57.42,57.43,9300.0,47.4788,47.4788,47.4623,47.4706,9300.0
2015-01-26 13:05:00,57.43,57.45,57.43,57.43,7900.0,47.4706,47.4871,47.4706,47.4706,7900.0
2015-01-26 13:10:00,57.44,57.46,57.44,57.45,14800.0,47.4788,47.4954,47.4788,47.4871,14800.0
2015-01-26 13:15:00,57.46,57.48,57.46,57.47,6500.0,47.4954,47.5119,47.4954,47.5036,6500.0
2015-01-26 13:20:00,57.48,57.49,57.47,57.48,11900.0,47.5119,47.5202,47.5036,47.5119,11900.0
2015-01-26 13:25:00,57.48,57.48,57.47,57.47,6200.0,47.5119,47.5119,47.5036,47.5036,6200.0
2015-01-26 13:30:00,57.47,57.49,57.47,57.48,4400.0,47.5036,47.5202,47.5036,47.5119,4400.0
2015-01-26 13:35:00,57.48,57.49,57.47,57.48,8300.0,47.5119,47.5202,47.5036,47.5119,8300.0
2015-01-26 13:40:00,57.47,57.48,57.45,57.45,17100.0,47.5036,47.5119,47.4871,47.4871,17100.0
2015-01-26 13:45:00,57.45,57.53,57.45,57.53,23600.0,47.4871,47.5532,47.4871,47.5532,23600.0
2015-01-26 13:50:00,57.54,57.55,57.52,57.52,15400.0,47.5615,47.5698,47.545,47.545,15400.0
2015-01-26 13:55:00,57.52,57.53,57.52,57.52,6800.0,47.545,47.5532,47.545,47.545,6800.0
2015-01-26 14:00:00,57.52,57.53,57.51,57.51,12600.0,47.545,47.5532,47.5367,47.5367,12600.0
2015-01-26 14:05:00,57.51,57.51,57.49,57.49,20400.0,47.5367,47.5367,47.5202,47.5202,20400.0
2015-01-26 14:10:00,57.49,57.5,57.45,57.47,40300.0,47.5202,47.5284,47.4871,47.5036,40300.0
2015-01-26 14:15:00,57.47,57.47,57.44,57.44,14900.0,47.5036,47.5036,47.4788,47.4788,14900.0
2015-01-26 14:20:00,57.44,57.44,57.42,57.42,35700.0,47.4788,47.4788,47.4623,47.4623,35700.0
2015-01-26 14:25:00,57.42,57.42,57.39,57.4,15400.0,47.4623,47.4623,47.4375,47.4458,15400.0
2015-01-26 14:30:00,57.41,57.41,57.4,57.4,10400.0,47.454,47.454,47.4458,47.4458,10400.0
2015-01-26 14:35:00,57.4,57.41,57.4,57.41,21200.0,47.4458,47.454,47.4458,47.454,21200.0
2015-01-26 14:40:00,57.43,57.44,57.43,57.43,3600.0,47.4706,47.4788,47.4706,47.4706,3600.0
2015-01-26 14:45:00,57.42,57.44,57.41,57.44,5700.0,47.4623,47.4788,47.454,47.4788,5700.0
2015-01-26 14:50:00,57.44,57.45,57.39,57.39,21000.0,47.4788,47.4871,47.4375,47.4375,21000.0
2015-01-26 14:55:00,57.41,57.41,57.38,57.39,17900.0,47.454,47.454,47.4293,47.4375,17900.0
2015-01-26 15:00:00,57.39,57.39,57.33,57.34,13900.0,47.4375,47.4375,47.3879,47.3962,13900.0
2015-01-26 15:05:00,57.34,57.38,57.34,57.38,4500.0,47.3962,47.4293,47.3962,47.4293,4500.0
2015-01-26 15:10:00,57.38,57.39,57.35,57.37,10800.0,47.4293,47.4375,47.4045,47.421,10800.0
2015-01-26 15:15:00,57.35,57.35,57.32,57.32,2500.0,47.4045,47.4045,47.3797,47.3797,2500.0
2015-01-26 15:20:00,57.35,57.39,57.35,57.39,2500.0,47.4045,47.4375,47.4045,47.4375,2500.0
2015-01-26 15:25:00,57.39,57.39,57.35,57.39,13300.0,47.4375,47.4375,47.4045,47.4375,13300.0
2015-01-26 15:30:00,57.39,57.39,57.37,57.38,1500.0,47.4375,47.4375,47.421,47.4293,1500.0
2015-01-26 15:35:00,57.38,57.39,57.36,57.38,24000.0,47.4293,47.4375,47.4127,47.4293,24000.0
2015-01-26 15:40:00,57.39,57.4,57.36,57.38,15800.0,47.4375,47.4458,47.4127,47.4293,15800.0
2015-01-26 15:45:00,57.38,57.42,57.38,57.41,9200.0,47.4293,47.4623,47.4293,47.454,9200.0
2015-01-26 15:50:00,57.42,57.44,57.41,57.44,16800.0,47.4623,47.4788,47.454,47.4788,16800.0
2015-01-26 15:55:00,57.44,57.52,57.43,57.47,92900.0,47.4788,47.545,47.4706,47.5036,92900.0
2015-01-27 09:30:00,57.47,57.47,57.3,57.34,62900.0,47.5036,47.5036,47.3631,47.3962,62900.0
2015-01-27 09:35:00,57.35,57.41,57.3,57.4,22200.0,47.4045,47.454,47.3631,47.4458,22200.0
2015-01-27 09:40:00,57.41,57.41,57.38,57.4,20800.0,47.454,47.454,47.4293,47.4458,20800.0
2015-01-27 09:45:00,57.39,57.44,57.38,57.41,11900.0,47.4375,47.4788,47.4293,47.454,11900.0
2015-01-27 09:50:00,57.43,57.43,57.36,57.42,45700.0,47.4706,47.4706,47.4127,47.4623,45700.0
2015-01-27 09:55:00,57.42,57.43,57.4,57.41,7500.0,47.4623,47.4706,47.4458,47.454,7500.0
2015-01-27 10:00:00,57.41,57.47,57.4,57.45,28300.0,47.454,47.5036,47.4458,47.4871,28300.0
2015-01-27 10:05:00,57.45,57.47,57.41,57.43,9900.0,47.4871,47.5036,47.454,47.4706,9900.0
2015-01-27 10:10:00,57.44,57.45,57.41,57.43,8000.0,47.4788,47.4871,47.454,47.4706,8000.0
2015-01-27 10:15:00,57.42,57.43,57.4,57.43,7400.0,47.4623,47.4706,47.4458,47.4706,7400.0
2015-01-27 10:20:00,57.42,57.44,57.39,57.4,13100.0,47.4623,47.4788,47.4375,47.4458,13100.0
2015-01-27 10:25:00,57.39,57.45,57.38,57.38,19000.0,47.4375,47.4871,47.4293,47.4293,19000.0
2015-01-27 10:30:00,57.37,57.37,57.34,57.34,25400.0,47.421,47.421,47.3962,47.3962,25400.0
2015-01-27 10:35:00,57.34,57.36,57.33,57.36,23300.0,47.3962,47.4127,47.3879,47.4127,23300.0
2015-01-27 10:40:00,57.35,57.35,57.29,57.3,12000.0,47.4045,47.4045,47.3549,47.3631,12000.0
2015-01-27 10:45:00,57.3,57.31,57.27,57.29,12600.0,47.3631,47.3714,47.3383,47.3549,12600.0
2015-01-27 10:50:00,57.29,57.32,57.29,57.3,14800.0,47.3549,47.3797,47.3549,47.3631,14800.0
2015-01-27 10:55:00,57.3,57.32,57.29,57.31,16300.0,47.3631,47.3797,47.3549,47.3714,16300.0
2015-01-27 11:00:00,57.31,57.32,57.29,57.29,29800.0,47.3714,47.3797,47.3549,47.3549,29800.0
2015-01-27 11:05:00,57.29,57.32,57.28,57.32,10000.0,47.3549,47.3797,47.3466,47.3797,10000.0
2015-01-27 11:10:00,57.32,57.32,57.26,57.28,41800.0,47.3797,47.3797,47.3301,47.3466,41800.0
2015-01-27 11:15:00,57.28,57.28,57.26,57.28,18100.0,47.3466,47.3466,47.3301,47.3466,18100.0
2015-01-27 11:20:00,57.28,57.29,57.25,57.25,11500.0,47.3466,47.3549,47.3218,47.3218,11500.0
2015-01-27 11:25:00,57.25,57.27,57.21,57.27,27900.0,47.3218,47.3383,47.2887,47.3383,27900.0
2015-01-27 11:30:00,57.26,57.26,57.24,57.24,21300.0,47.3301,47.3301,47.3135,47.3135,21300.0
2015-01-27 11:35:00,57.25,57.26,57.24,57.25,10800.0,47.3218,47.3301,47.3135,47.3218,10800.0
2015-01-27 11:40:00,57.25,57.25,57.24,57.24,6100.0,47.3218,47.3218,47.3135,47.3135,6100.0
2015-01-27 11:45:00,57.24,57.27,57.24,57.27,17700.0,47.3135,47.3383,47.3135,47.3383,17700.0
2015-01-27 11:50:00,57.26,57.26,57.23,57.25,18300.0,47.3301,47.3301,47.3053,47.3218,18300.0
2015-01-27 11:55:00,57.24,57.26,57.21,57.21,6700.0,47.3135,47.3301,47.2887,47.2887,6700.0
2015-01-27 12:00:00,57.22,57.22,57.2,57.2,17800.0,47.297,47.297,47.2805,47.2805,17800.0
2015-01-27 12:05:00,57.2,57.21,57.19,57.2,30300.0,47.2805,47.2887,47.2722,47.2805,30300.0
2015-01-27 12:10:00,57.2,57.2,57.19,57.2,7500.0,47.2805,47.2805,47.2722,47.2805,7500.0
2015-01-27 12:15:00,57.19,57.22,57.19,57.2,13000.0,47.2722,47.297,47.2722,47.2805,13000.0
2015-01-27 12:20:00,57.2,57.21,57.2,57.21,4200.0,47.2805,47.2887,47.2805,47.2887,4200.0
2015-01-27 12:25:00,57.22,57.26,57.22,57.26,7300.0,47.297,47.3301,47.297,47.3301,7300.0
2015-01-27 12:30:00,57.27,57.27,57.24,57.26,13300.0,47.3383,47.3383,47.3135,47.3301,13300.0
2015-01-27 12:35:00,57.26,57.26,57.23,57.25,6500.0,47.3301,47.3301,47.3053,47.3218,6500.0
2015-01-27 12:40:00,57.25,57.25,57.24,57.24,10600.0,47.3218,47.3218,47.3135,47.3135,10600.0
2015-01-27 12:45:00,57.24,57.25,57.23,57.23,30700.0,47.3135,47.3218,47.3053,47.3053,30700.0
2015-01-27 12:50:00,57.23,57.24,57.22,57.23,8900.0,47.3053,47.3135,47.297,47.3053,8900.0
2015-01-27 12:55:00,57.24,57.27,57.23,57.26,6700.0,47.3135,47.3383,47.3053,47.3301,6700.0
2015-01-27 13:00:00,57.28,57.28,57.24,57.24,10900.0,47.3466,47.3466,47.3135,47.3135,10900.0
2015-01-27 13:05:00,57.26,57.26,57.24,57.26,6400.0,47.3301,47.3301,47.3135,47.3301,6400.0
2015-01-27 13:10:00,57.26,57.27,57.25,57.27,3000.0,47.3301,47.3383,47.3218,47.3383,3000.0
2015-01-27 13:15:00,57.28,57.34,57.28,57.33,4800.0,47.3466,47.3962,47.3466,47.3879,4800.0
2015-01-27 13:20:00,57.33,57.35,57.33,57.33,19700.0,47.3879,47.4045,47.3879,47.3879,19700.0
2015-01-27 13:25:00,57.33,57.34,57.32,57.33,13000.0,47.3879,47.3962,47.3797,47.3879,13000.0
2015-01-27 13:30:00,57.34,57.36,57.25,57.25,30700.0,47.3962,47.4127,47.3218,47.3218,30700.0
2015-01-27 13:35:00,57.25,57.27,57.25,57.26,3100.0,47.3218,47.3383,47.3218,47.3301,3100.0
2015-01-27 13:40:00,57.27,57.28,57.23,57.23,4900.0,47.3383,47.3466,47.3053,47.3053,4900.0
2015-01-27 13:45:00,57.23,57.25,57.22,57.25,5300.0,47.3053,47.3218,47.297,47.3218,5300.0
2015-01-27 13:50:00,57.25,57.25,57.23,57.24,4400.0,47.3218,47.3218,47.3053,47.3135,4400.0
2015-01-27 13:55:00,57.24,57.25,57.23,57.25,20100.0,47.3135,47.3218,47.3053,47.3218,20100.0
2015-01-27 14:00:00,57.25,57.26,57.25,57.26,29600.0,47.3218,47.3301,47.3218,47.3301,29600.0
2015-01-27 14:05:00,57.26,57.26,57.25,57.25,5200.0,47.3301,47.3301,47.3218,47.3218,5200.0
2015-01-27 14:10:00,57.25,57.27,57.25,57.27,17900.0,47.3218,47.3383,47.3218,47.3383,17900.0
2015-01-27 14:15:00,57.27,57.28,57.25,57.28,26300.0,47.3383,47.3466,47.3218,47.3466,26300.0
2015-01-27 14:20:00,57.28,57.32,57.28,57.31,20700.0,47.3466,47.3797,47.3466,47.3714,20700.0
2015-01-27 14:25:00,57.31,57.35,57.31,57.34,21600.0,47.3714,47.4045,47.3714,47.3962,21600.0
2015-01-27 14:30:00,57.35,57.36,57.32,57.33,28900.0,47.4045,47.4127,47.3797,47.3879,28900.0
2015-01-27 14:35:00,57.32,57.34,57.31,57.34,5100.0,47.3797,47.3962,47.3714,47.3962,5100.0
2015-01-27 14:40:00,57.35,57.35,57.32,57.35,3700.0,47.4045,47.4045,47.3797,47.4045,3700.0
2015-01-27 14:45:00,57.35,57.35,57.3,57.32,9300.0,47.4045,47.4045,47.3631,47.3797,9300.0
2015-01-27 14:50:00,57.35,57.37,57.3,57.3,13500.0,47.4045,47.421,47.3631,47.3631,13500.0
2015-01-27 14:55:00,57.3,57.31,57.24,57.24,25000.0,47.3631,47.3714,47.3135,47.3135,25000.0
2015-01-27 15:00:00,57.24,57.28,57.24,57.27,23300.0,47.3135,47.3466,47.3135,47.3383,23300.0
2015-01-27 15:05:00,57.27,57.29,57.23,57.26,21500.0,47.3383,47.3549,47.3053,47.3301,21500.0
2015-01-27 15:10:00,57.27,57.3,57.26,57.26,38000.0,47.3383,47.3631,47.3301,47.3301,38000.0
2015-01-27 15:15:00,57.25,57.25,57.22,57.22,6200.0,47.3218,47.3218,47.297,47.297,6200.0
2015-01-27 15:20:00,57.23,57.23,57.18,57.22,12000.0,47.3053,47.3053,47.2639,47.297,12000.0
2015-01-27 15:25:00,57.23,57.23,57.16,57.17,10100.0,47.3053,47.3053,47.2474,47.2557,10100.0
2015-01-27 15:30:00,57.17,57.24,57.17,57.23,15800.0,47.2557,47.3135,47.2557,47.3053,15800.0
2015-01-27 15:35:00,57.24,57.25,57.18,57.22,44700.0,47.3135,47.3218,47.2639,47.297,44700.0
2015-01-27 15:40:00,57.22,57.29,57.22,57.28,37700.0,47.297,47.3549,47.297,47.3466,37700.0
2015-01-27 15:45:00,57.28,57.28,57.21,57.21,21800.0,47.3466,47.3466,47.2887,47.2887,21800.0
2015-01-27 15:50:00,57.22,57.22,57.15,57.16,36000.0,47.297,47.297,47.2391,47.2474,36000.0
2015-01-27 15:55:00,57.17,57.25,57.16,57.24,196400.0,47.2557,47.3218,47.2474,47.3135,196400.0
2015-01-28 09:30:00,57.38,57.38,57.21,57.21,41900.0,47.4293,47.4293,47.2887,47.2887,41900.0
2015-01-28 09:35:00,57.19,57.2,57.15,57.17,54000.0,47.2722,47.2805,47.2391,47.2557,54000.0
2015-01-28 09:40:00,57.17,57.2,57.15,57.17,23800.0,47.2557,47.2805,47.2391,47.2557,23800.0
2015-01-28 09:45:00,57.17,57.22,57.15,57.2,26700.0,47.2557,47.297,47.2391,47.2805,26700.0
2015-01-28 09:50:00,57.2,57.24,57.2,57.22,10100.0,47.2805,47.3135,47.2805,47.297,10100.0
2015-01-28 09:55:00,57.23,57.24,57.2,57.21,13900.0,47.3053,47.3135,47.2805,47.2887,13900.0
2015-01-28 10:00:00,57.21,57.23,57.19,57.21,15700.0,47.2887,47.3053,47.2722,47.2887,15700.0
2015-01-28 10:05:00,57.21,57.26,57.2,57.23,26100.0,47.2887,47.3301,47.2805,47.3053,26100.0
2015-01-28 10:10:00,57.23,57.27,57.22,57.23,21300.0,47.3053,47.3383,47.297,47.3053,21300.0
2015-01-28 10:15:00,57.23,57.25,57.19,57.21,41300.0,47.3053,47.3218,47.2722,47.2887,41300.0
2015-01-28 10:20:00,57.23,57.24,57.22,57.24,17100.0,47.3053,47.3135,47.297,47.3135,17100.0
2015-01-28 10:25:00,57.24,57.26,57.22,57.23,9900.0,47.3135,47.3301,47.297,47.3053,9900.0
2015-01-28 10:30:00,57.22,57.29,57.21,57.27,53200.0,47.297,47.3549,47.2887,47.3383,53200.0
2015-01-28 10:35:00,57.27,57.29,57.26,57.29,58100.0,47.3383,47.3549,47.3301,47.3549,58100.0
2015-01-28 10:40:00,57.29,57.29,57.22,57.24,30100.0,47.3549,47.3549,47.297,47.3135,30100.0
2015-01-28 10:45:00,57.23,57.25,57.21,57.25,9100.0,47.3053,47.3218,47.2887,47.3218,9100.0
2015-01-28 10:50:00,57.25,57.27,57.24,57.26,25300.0,47.3218,47.3383,47.3135,47.3301,25300.0
2015-01-28 10:55:00,57.26,57.27,57.23,57.27,61500.0,47.3301,47.3383,47.3053,47.3383,61500.0
2015-01-28 11:00:00,57.27,57.27,57.23,57.26,87400.0,47.3383,47.3383,47.3053,47.3301,87400.0
2015-01-28 11:05:00,57.26,57.3,57.25,57.27,29100.0,47.3301,47.3631,47.3218,47.3383,29100.0
2015-01-28 11:10:00,57.27,57.27,57.22,57.23,35100.0,47.3383,47.3383,47.297,47.3053,35100.0
2015-01-28 11:15:00,57.23,57.24,57.2,57.24,49700.0,47.3053,47.3135,47.2805,47.3135,49700.0
2015-01-28 11:20:00,57.25,57.26,57.2,57.24,14000.0,47.3218,47.3301,47.2805,47.3135,14000.0
2015-01-28 11:25:00,57.23,57.26,57.23,57.24,14000.0,47.3053,47.3301,47.3053,47.3135,14000.0
2015-01-28 11:30:00,57.25,57.29,57.23,57.27,10200.0,47.3218,47.3549,47.3053,47.3383,10200.0
2015-01-28 11:35:00,57.28,57.32,57.28,57.3,2500.0,47.3466,47.3797,47.3466,47.3631,2500.0
2015-01-28 11:40:00,57.3,57.31,57.29,57.31,5200.0,47.3631,47.3714,47.3549,47.3714,5200.0
2015-01-28 11:45:00,57.32,57.37,57.32,57.37,7700.0,47.3797,47.421,47.3797,47.421,7700.0
2015-01-28 11:50:00,57.36,57.36,57.33,57.33,4000.0,47.4127,47.4127,47.3879,47.3879,4000.0
2015-01-28 11:55:00,57.32,57.34,57.29,57.33,11300.0,47.3797,47.3962,47.3549,47.3879,11300.0
2015-01-28 12:00:00,57.34,57.37,57.34,57.37,6100.0,47.3962,47.421,47.3962,47.421,6100.0
2015-01-28 12:05:00,57.37,57.37,57.35,57.35,2700.0,47.421,47.421,47.4045,47.4045,2700.0
2015-01-28 12:10:00,57.35,57.35,57.34,57.35,1600.0,47.4045,47.4045,47.3962,47.4045,1600.0
2015-01-28 12:15:00,57.35,57.4,57.35,57.4,10400.0,47.4045,47.4458,47.4045,47.4458,10400.0
2015-01-28 12:20:00,57.4,57.41,57.39,57.4,3000.0,47.4458,47.454,47.4375,47.4458,3000.0
2015-01-28 12:25:00,57.41,57.42,57.39,57.41,6200.0,47.454,47.4623,47.4375,47.454,6200.0
2015-01-28 12:30:00,57.41,57.41,57.39,57.39,2200.0,47.454,47.454,47.4375,47.4375,2200.0
2015-01-28 12:35:00,57.39,57.39,57.37,57.38,11600.0,47.4375,47.4375,47.421,47.4293,11600.0
2015-01-28 12:40:00,57.39,57.39,57.37,57.38,2000.0,47.4375,47.4375,47.421,47.4293,2000.0
2015-01-28 12:45:00,57.38,57.4,57.38,57.39,3900.0,47.4293,47.4458,47.4293,47.4375,3900.0
2015-01-28 12:50:00,57.39,57.41,57.37,57.37,13800.0,47.4375,47.454,47.421,47.421,13800.0
2015-01-28 12:55:00,57.37,57.39,57.35,57.36,1000.0,47.421,47.4375,47.4045,47.4127,1000.0
2015-01-28 13:00:00,57.35,57.36,57.33,57.35,9900.0,47.4045,47.4127,47.3879,47.4045,9900.0
2015-01-28 13:05:00,57.36,57.37,57.35,57.37,5200.0,47.4127,47.421,47.4045,47.421,5200.0
2015-01-28 13:10:00,57.37,57.37,57.35,57.35,8800.0,47.421,47.421,47.4045,47.4045,8800.0
2015-01-28 13:15:00,57.36,57.37,57.34,57.35,20300.0,47.4127,47.421,47.3962,47.4045,20300.0
2015-01-28 13:20:00,57.35,57.36,57.35,57.36,7600.0,47.4045,47.4127,47.4045,47.4127,7600.0
2015-01-28 13:25:00,57.35,57.35,57.33,57.34,7600.0,47.4045,47.4045,47.3879,47.3962,7600.0
2015-01-28 13:30:00,57.33,57.39,57.33,57.38,11600.0,47.3879,47.4375,47.3879,47.4293,11600.0
2015-01-28 13:35:00,57.39,57.39,57.37,57.38,12600.0,47.4375,47.4375,47.421,47.4293,12600.0
2015-01-28 13:40:00,57.37,57.38,57.35,57.36,17700.0,47.421,47.4293,47.4045,47.4127,17700.0
2015-01-28 13:45:00,57.36,57.39,57.35,57.38,9300.0,47.4127,47.4375,47.4045,47.4293,9300.0
2015-01-28 13:50:00,57.38,57.41,57.38,57.4,8500.0,47.4293,47.454,47.4293,47.4458,8500.0
2015-01-28 13:55:00,57.4,57.41,57.34,57.34,24000.0,47.4458,47.454,47.3962,47.3962,24000.0
2015-01-28 14:00:00,57.35,57.5,57.34,57.35,50700.0,47.4045,47.5284,47.3962,47.4045,50700.0
2015-01-28 14:05:00,57.35,57.4,57.29,57.29,55600.0,47.4045,47.4458,47.3549,47.3549,55600.0
2015-01-28 14:10:00,57.28,57.37,57.24,57.36,65200.0,47.3466,47.421,47.3135,47.4127,65200.0
2015-01-28 14:15:00,57.35,57.37,57.33,57.35,24800.0,47.4045,47.421,47.3879,47.4045,24800.0
2015-01-28 14:20:00,57.35,57.36,57.3,57.31,26400.0,47.4045,47.4127,47.3631,47.3714,26400.0
2015-01-28 14:25:00,57.31,57.31,57.23,57.24,20300.0,47.3714,47.3714,47.3053,47.3135,20300.0
2015-01-28 14:30:00,57.24,57.25,57.19,57.23,24500.0,47.3135,47.3218,47.2722,47.3053,24500.0
2015-01-28 14:35:00,57.23,57.29,57.23,57.24,81900.0,47.3053,47.3549,47.3053,47.3135,81900.0
2015-01-28 14:40:00,57.25,57.3,57.23,57.26,42100.0,47.3218,47.3631,47.3053,47.3301,42100.0
2015-01-28 14:45:00,57.26,57.3,57.25,57.27,27300.0,47.3301,47.3631,47.3218,47.3383,27300.0
2015-01-28 14:50:00,57.27,57.32,57.26,57.31,23900.0,47.3383,47.3797,47.3301,47.3714,23900.0
2015-01-28 14:55:00,57.32,57.32,57.25,57.25,21600.0,47.3797,47.3797,47.3218,47.3218,21600.0
2015-01-28 15:00:00,57.25,57.34,57.24,57.27,26100.0,47.3218,47.3962,47.3135,47.3383,26100.0
2015-01-28 15:05:00,57.28,57.31,57.26,57.28,51100.0,47.3466,47.3714,47.3301,47.3466,51100.0
2015-01-28 15:10:00,57.28,57.28,57.2,57.22,71600.0,47.3466,47.3466,47.2805,47.297,71600.0
2015-01-28 15:15:00,57.22,57.22,57.12,57.13,46600.0,47.297,47.297,47.2143,47.2226,46600.0
2015-01-28 15:20:00,57.12,57.19,57.12,57.18,26900.0,47.2143,47.2722,47.2143,47.2639,26900.0
2015-01-28 15:25:00,57.18,57.18,57.06,57.1,44900.0,47.2639,47.2639,47.1647,47.1978,44900.0
2015-01-28 15:30:00,57.1,57.1,57.0,57.0,41200.0,47.1978,47.1978,47.1151,47.1151,41200.0
2015-01-28 15:35:00,56.99,57.04,56.95,56.99,21200.0,47.1069,47.1482,47.0738,47.1069,21200.0
2015-01-28 15:40:00,56.99,57.0,56.92,57.0,133900.0,47.1069,47.1151,47.049,47.1151,133900.0
2015-01-28 15:45:00,57.0,57.14,56.92,57.12,188300.0,47.1151,47.2309,47.049,47.2143,188300.0
2015-01-28 15:50:00,57.11,57.16,57.07,57.07,90600.0,47.2061,47.2474,47.173,47.173,90600.0
2015-01-28 15:55:00,57.07,57.09,56.99,57.04,277600.0,47.173,47.1895,47.1069,47.1482,277600.0
2015-01-29 09:30:00,56.91,56.91,56.71,56.76,32000.0,47.0408,47.0408,46.8754,46.9168,32000.0
2015-01-29 09:35:00,56.78,56.82,56.76,56.77,79400.0,46.9333,46.9664,46.9168,46.925,79400.0
2015-01-29 09:40:00,56.76,56.8,56.73,56.77,49100.0,46.9168,46.9498,46.892,46.925,49100.0
2015-01-29 09:45:00,56.77,56.79,56.73,56.73,114300.0,46.925,46.9416,46.892,46.892,114300.0
2015-01-29 09:50:00,56.74,56.76,56.72,56.76,45600.0,46.9002,46.9168,46.8837,46.9168,45600.0
2015-01-29 09:55:00,56.77,56.79,56.74,56.78,24300.0,46.925,46.9416,46.9002,46.9333,24300.0
2015-01-29 10:00:00,56.74,56.8,56.72,56.75,31000.0,46.9002,46.9498,46.8837,46.9085,31000.0
2015-01-29 10:05:00,56.75,56.76,56.72,56.73,65600.0,46.9085,46.9168,46.8837,46.892,65600.0
2015-01-29 10:10:00,56.74,56.74,56.69,56.69,44900.0,46.9002,46.9002,46.8589,46.8589,44900.0
2015-01-29 10:15:00,56.69,56.72,56.67,56.71,31600.0,46.8589,46.8837,46.8424,46.8754,31600.0
2015-01-29 10:20:00,56.71,56.72,56.67,56.68,28000.0,46.8754,46.8837,46.8424,46.8506,28000.0
2015-01-29 10:25:00,56.68,56.74,56.68,56.71,35500.0,46.8506,46.9002,46.8506,46.8754,35500.0
2015-01-29 10:30:00,56.71,56.74,56.71,56.72,33200.0,46.8754,46.9002,46.8754,46.8837,33200.0
2015-01-29 10:35:00,56.71,56.72,56.69,56.71,24800.0,46.8754,46.8837,46.8589,46.8754,24800.0
2015-01-29 10:40:00,56.7,56.7,56.64,56.64,53800.0,46.8672,46.8672,46.8176,46.8176,53800.0
2015-01-29 10:45:00,56.65,56.65,56.61,56.65,50400.0,46.8258,46.8258,46.7928,46.8258,50400.0
2015-01-29 10:50:00,56.65,56.65,56.6,56.61,24300.0,46.8258,46.8258,46.7845,46.7928,24300.0
2015-01-29 10:55:00,56.61,56.66,56.6,56.65,74000.0,46.7928,46.8341,46.7845,46.8258,74000.0
2015-01-29 11:00:00,56.65,56.66,56.61,56.61,107700.0,46.8258,46.8341,46.7928,46.7928,107700.0
2015-01-29 11:05:00,56.62,56.62,56.58,56.62,35900.0,46.801,46.801,46.768,46.801,35900.0
2015-01-29 11:10:00,56.63,56.66,56.61,56.63,18700.0,46.8093,46.8341,46.7928,46.8093,18700.0
2015-01-29 11:15:00,56.62,56.65,56.57,56.57,33700.0,46.801,46.8258,46.7597,46.7597,33700.0
2015-01-29 11:20:00,56.57,56.62,56.57,56.6,20200.0,46.7597,46.801,46.7597,46.7845,20200.0
2015-01-29 11:25:00,56.59,56.59,56.55,56.57,38300.0,46.7763,46.7763,46.7432,46.7597,38300.0
2015-01-29 11:30:00,56.58,56.62,56.57,56.61,48400.0,46.768,46.801,46.7597,46.7928,48400.0
2015-01-29 11:35:00,56.6,56.62,56.58,56.62,30900.0,46.7845,46.801,46.768,46.801,30900.0
2015-01-29 11:40:00,56.62,56.62,56.55,56.55,19900.0,46.801,46.801,46.7432,46.7432,19900.0
2015-01-29 11:45:00,56.54,56.55,56.52,56.55,21900.0,46.7349,46.7432,46.7184,46.7432,21900.0
2015-01-29 11:50:00,56.55,56.57,56.53,56.53,23200.0,46.7432,46.7597,46.7267,46.7267,23200.0
2015-01-29 11:55:00,56.54,56.56,56.52,56.52,24900.0,46.7349,46.7515,46.7184,46.7184,24900.0
2015-01-29 12:00:00,56.53,56.57,56.53,56.57,21500.0,46.7267,46.7597,46.7267,46.7597,21500.0
2015-01-29 12:05:00,56.57,56.61,56.57,56.59,12200.0,46.7597,46.7928,46.7597,46.7763,12200.0
2015-01-29 12:10:00,56.59,56.6,56.57,56.59,18000.0,46.7763,46.7845,46.7597,46.7763,18000.0
2015-01-29 12:15:00,56.57,56.58,56.56,56.56,12000.0,46.7597,46.768,46.7515,46.7515,12000.0
2015-01-29 12:20:00,56.56,56.57,56.54,56.56,50800.0,46.7515,46.7597,46.7349,46.7515,50800.0
2015-01-29 12:25:00,56.56,56.57,56.54,56.57,33000.0,46.7515,46.7597,46.7349,46.7597,33000.0
2015-01-29 12:30:00,56.56,56.57,56.55,56.55,13100.0,46.7515,46.7597,46.7432,46.7432,13100.0
2015-01-29 12:35:00,56.55,56.55,56.52,56.53,19400.0,46.7432,46.7432,46.7184,46.7267,19400.0
2015-01-29 12:40:00,56.53,56.53,56.5,56.51,5900.0,46.7267,46.7267,46.7019,46.7101,5900.0
2015-01-29 12:45:00,56.5,56.53,56.47,56.52,64800.0,46.7019,46.7267,46.6771,46.7184,64800.0
2015-01-29 12:50:00,56.52,56.52,56.5,56.52,13000.0,46.7184,46.7184,46.7019,46.7184,13000.0
2015-01-29 12:55:00,56.53,56.53,56.51,56.52,23400.0,46.7267,46.7267,46.7101,46.7184,23400.0
2015-01-29 13:00:00,56.53,56.55,56.51,56.51,22700.0,46.7267,46.7432,46.7101,46.7101,22700.0
2015-01-29 13:05:00,56.5,56.51,56.48,56.49,18700.0,46.7019,46.7101,46.6853,46.6936,18700.0
2015-01-29 13:10:00,56.49,56.53,56.49,56.52,8300.0,46.6936,46.7267,46.6936,46.7184,8300.0
2015-01-29 13:15:00,56.52,56.54,56.52,56.52,9800.0,46.7184,46.7349,46.7184,46.7184,9800.0
2015-01-29 13:20:00,56.52,56.54,56.51,56.53,14300.0,46.7184,46.7349,46.7101,46.7267,14300.0
2015-01-29 13:25:00,56.54,56.57,56.54,56.56,7100.0,46.7349,46.7597,46.7349,46.7515,7100.0
2015-01-29 13:30:00,56.55,56.56,56.54,56.54,9500.0,46.7432,46.7515,46.7349,46.7349,9500.0
2015-01-29 13:35:00,56.55,56.59,56.55,56.59,25700.0,46.7432,46.7763,46.7432,46.7763,25700.0
2015-01-29 13:40:00,56.6,56.62,56.59,56.62,7700.0,46.7845,46.801,46.7763,46.801,7700.0
2015-01-29 13:45:00,56.62,56.66,56.6,56.66,8300.0,46.801,46.8341,46.7845,46.8341,8300.0
2015-01-29 13:50:00,56.66,56.67,56.65,56.65,8400.0,46.8341,46.8424,46.8258,46.8258,8400.0
2015-01-29 13:55:00,56.65,56.66,56.64,56.66,6600.0,46.8258,46.8341,46.8176,46.8341,6600.0
2015-01-29 14:00:00,56.66,56.68,56.65,56.66,5800.0,46.8341,46.8506,46.8258,46.8341,5800.0
2015-01-29 14:05:00,56.66,56.68,56.65,56.66,11200.0,46.8341,46.8506,46.8258,46.8341,11200.0
2015-01-29 14:10:00,56.65,56.68,56.64,56.67,20100.0,46.8258,46.8506,46.8176,46.8424,20100.0
2015-01-29 14:15:00,56.66,56.68,56.65,56.65,6300.0,46.8341,46.8506,46.8258,46.8258,6300.0
2015-01-29 14:20:00,56.66,56.69,56.66,56.69,5800.0,46.8341,46.8589,46.8341,46.8589,5800.0
2015-01-29 14:25:00,56.69,56.71,56.69,56.7,19500.0,46.8589,46.8754,46.8589,46.8672,19500.0
2015-01-29 14:30:00,56.71,56.71,56.69,56.71,6600.0,46.8754,46.8754,46.8589,46.8754,6600.0
2015-01-29 14:35:00,56.71,56.71,56.68,56.71,13300.0,46.8754,46.8754,46.8506,46.8754,13300.0
2015-01-29 14:40:00,56.7,56.7,56.68,56.68,3500.0,46.8672,46.8672,46.8506,46.8506,3500.0
2015-01-29 14:45:00,56.68,56.69,56.65,56.66,23400.0,46.8506,46.8589,46.8258,46.8341,23400.0
2015-01-29 14:50:00,56.66,56.69,56.66,56.66,17700.0,46.8341,46.8589,46.8341,46.8341,17700.0
2015-01-29 14:55:00,56.65,56.71,56.65,56.71,16000.0,46.8258,46.8754,46.8258,46.8754,16000.0
2015-01-29 15:00:00,56.69,56.71,56.66,56.67,11100.0,46.8589,46.8754,46.8341,46.8424,11100.0
2015-01-29 15:05:00,56.68,56.78,56.68,56.78,17700.0,46.8506,46.9333,46.8506,46.9333,17700.0
2015-01-29 15:10:00,56.77,56.77,56.71,56.71,17500.0,46.925,46.925,46.8754,46.8754,17500.0
2015-01-29 15:15:00,56.72,56.78,56.7,56.78,12300.0,46.8837,46.9333,46.8672,46.9333,12300.0
2015-01-29 15:20:00,56.78,56.84,56.77,56.84,17500.0,46.9333,46.9829,46.925,46.9829,17500.0
2015-01-29 15:25:00,56.84,56.85,56.78,56.78,17400.0,46.9829,46.9912,46.9333,46.9333,17400.0
2015-01-29 15:30:00,56.79,56.84,56.78,56.8,25200.0,46.9416,46.9829,46.9333,46.9498,25200.0
2015-01-29 15:35:00,56.81,56.84,56.78,56.84,48400.0,46.9581,46.9829,46.9333,46.9829,48400.0
2015-01-29 15:40:00,56.85,56.88,56.79,56.8,31900.0,46.9912,47.016,46.9416,46.9498,31900.0
2015-01-29 15:45:00,56.8,56.83,56.77,56.8,61800.0,46.9498,46.9746,46.925,46.9498,61800.0
2015-01-29 15:50:00,56.81,56.88,56.81,56.88,62400.0,46.9581,47.016,46.9581,47.016,62400.0
2015-01-29 15:55:00,56.88,56.94,56.83,56.94,171800.0,47.016,47.0656,46.9746,47.0656,171800.0
2015-01-30 09:30:00,55.92,55.92,55.8,55.91,68400.0,46.2224,46.2224,46.1233,46.2142,68400.0
2015-01-30 09:35:00,55.92,55.93,55.87,55.89,119000.0,46.2224,46.2307,46.1811,46.1976,119000.0
2015-01-30 09:40:00,55.89,55.93,55.89,55.89,181600.0,46.1976,46.2307,46.1976,46.1976,181600.0
2015-01-30 09:45:00,55.89,55.94,55.87,55.88,69100.0,46.1976,46.239,46.1811,46.1894,69100.0
2015-01-30 09:50:00,55.88,55.93,55.87,55.89,52900.0,46.1894,46.2307,46.1811,46.1976,52900.0
2015-01-30 09:55:00,55.89,55.94,55.88,55.92,110800.0,46.1976,46.239,46.1894,46.2224,110800.0
2015-01-30 10:00:00,55.91,55.95,55.88,55.9,36400.0,46.2142,46.2472,46.1894,46.2059,36400.0
2015-01-30 10:05:00,55.9,55.93,55.83,55.85,121300.0,46.2059,46.2307,46.148,46.1646,121300.0
2015-01-30 10:10:00,55.85,55.87,55.82,55.84,138500.0,46.1646,46.1811,46.1398,46.1563,138500.0
2015-01-30 10:15:00,55.84,55.88,55.82,55.83,59000.0,46.1563,46.1894,46.1398,46.148,59000.0
2015-01-30 10:20:00,55.84,55.87,55.81,55.84,74800.0,46.1563,46.1811,46.1315,46.1563,74800.0
2015-01-30 10:25:00,55.84,55.88,55.83,55.83,25900.0,46.1563,46.1894,46.148,46.148,25900.0
2015-01-30 10:30:00,55.83,55.83,55.76,55.8,54000.0,46.148,46.148,46.0902,46.1233,54000.0
2015-01-30 10:35:00,55.8,55.82,55.77,55.81,14100.0,46.1233,46.1398,46.0985,46.1315,14100.0
2015-01-30 10:40:00,55.81,55.86,55.79,55.84,37900.0,46.1315,46.1728,46.115,46.1563,37900.0
2015-01-30 10:45:00,55.84,55.88,55.83,55.86,80100.0,46.1563,46.1894,46.148,46.1728,80100.0
2015-01-30 10:50:00,55.86,55.87,55.83,55.84,29800.0,46.1728,46.1811,46.148,46.1563,29800.0
2015-01-30 10:55:00,55.85,55.88,55.81,55.85,81000.0,46.1646,46.1894,46.1315,46.1646,81000.0
2015-01-30 11:00:00,55.85,55.89,55.84,55.87,92400.0,46.1646,46.1976,46.1563,46.1811,92400.0
2015-01-30 11:05:00,55.87,55.87,55.8,55.8,96300.0,46.1811,46.1811,46.1233,46.1233,96300.0
2015-01-30 11:10:00,55.8,55.8,55.75,55.77,51300.0,46.1233,46.1233,46.0819,46.0985,51300.0
2015-01-30 11:15:00,55.77,55.81,55.77,55.81,65000.0,46.0985,46.1315,46.0985,46.1315,65000.0
2015-01-30 11:20:00,55.81,55.81,55.77,55.78,33600.0,46.1315,46.1315,46.0985,46.1067,33600.0
2015-01-30 11:25:00,55.78,55.82,55.76,55.81,39600.0,46.1067,46.1398,46.0902,46.1315,39600.0
2015-01-30 11:30:00,55.8,55.83,55.8,55.82,12200.0,46.1233,46.148,46.1233,46.1398,12200.0
2015-01-30 11:35:00,55.82,55.84,55.8,55.8,19200.0,46.1398,46.1563,46.1233,46.1233,19200.0
2015-01-30 11:40:00,55.8,55.81,55.76,55.79,83400.0,46.1233,46.1315,46.0902,46.115,83400.0
2015-01-30 11:45:00,55.78,55.79,55.76,55.76,17300.0,46.1067,46.115,46.0902,46.0902,17300.0
2015-01-30 11:50:00,55.77,55.78,55.73,55.75,82000.0,46.0985,46.1067,46.0654,46.0819,82000.0
2015-01-30 11:55:00,55.75,55.82,55.74,55.8,26700.0,46.0819,46.1398,46.0737,46.1233,26700.0
2015-01-30 12:00:00,55.82,55.88,55.81,55.84,28300.0,46.1398,46.1894,46.1315,46.1563,28300.0
2015-01-30 12:05:00,55.85,55.88,55.85,55.86,20000.0,46.1646,46.1894,46.1646,46.1728,20000.0
2015-01-30 12:10:00,55.87,55.9,55.85,55.89,27400.0,46.1811,46.2059,46.1646,46.1976,27400.0
2015-01-30 12:15:00,55.89,55.93,55.88,55.92,31200.0,46.1976,46.2307,46.1894,46.2224,31200.0
2015-01-30 12:20:00,55.92,55.96,55.91,55.94,26000.0,46.2224,46.2555,46.2142,46.239,26000.0
2015-01-30 12:25:00,55.94,55.97,55.91,55.93,71500.0,46.239,46.2638,46.2142,46.2307,71500.0
2015-01-30 12:30:00,55.93,55.93,55.9,55.91,17800.0,46.2307,46.2307,46.2059,46.2142,17800.0
2015-01-30 12:35:00,55.91,55.91,55.88,55.88,4200.0,46.2142,46.2142,46.1894,46.1894,4200.0
2015-01-30 12:40:00,55.88,55.89,55.87,55.88,15800.0,46.1894,46.1976,46.1811,46.1894,15800.0
2015-01-30 12:45:00,55.88,55.88,55.86,55.86,16600.0,46.1894,46.1894,46.1728,46.1728,16600.0
2015-01-30 12:50:00,55.86,55.88,55.86,55.86,9300.0,46.1728,46.1894,46.1728,46.1728,9300.0
2015-01-30 12:55:00,55.86,55.86,55.85,55.86,7000.0,46.1728,46.1728,46.1646,46.1728,7000.0
2015-01-30 13:00:00,55.87,55.91,55.87,55.91,10700.0,46.1811,46.2142,46.1811,46.2142,10700.0
2015-01-30 13:05:00,55.91,55.91,55.88,55.88,2700.0,46.2142,46.2142,46.1894,46.1894,2700.0
2015-01-30 13:10:00,55.88,55.89,55.87,55.87,5600.0,46.1894,46.1976,46.1811,46.1811,5600.0
2015-01-30 13:15:00,55.86,55.86,55.84,55.86,17200.0,46.1728,46.1728,46.1563,46.1728,17200.0
2015-01-30 13:20:00,55.86,55.9,55.86,55.87,7900.0,46.1728,46.2059,46.1728,46.1811,7900.0
2015-01-30 13:25:00,55.86,55.91,55.86,55.91,15700.0,46.1728,46.2142,46.1728,46.2142,15700.0
2015-01-30 13:30:00,55.9,55.94,55.89,55.93,17200.0,46.2059,46.239,46.1976,46.2307,17200.0
2015-01-30 13:35:00,55.94,55.94,55.9,55.92,17600.0,46.239,46.239,46.2059,46.2224,17600.0
2015-01-30 13:40:00,55.93,55.95,55.88,55.95,12900.0,46.2307,46.2472,46.1894,46.2472,12900.0
2015-01-30 13:45:00,55.95,55.96,55.91,55.93,5700.0,46.2472,46.2555,46.2142,46.2307,5700.0
2015-01-30 13:50:00,55.93,55.94,55.91,55.91,4400.0,46.2307,46.239,46.2142,46.2142,4400.0
2015-01-30 13:55:00,55.91,55.95,55.91,55.95,42700.0,46.2142,46.2472,46.2142,46.2472,42700.0
2015-01-30 14:00:00,55.95,55.95,55.91,55.94,25800.0,46.2472,46.2472,46.2142,46.239,25800.0
2015-01-30 14:05:00,55.94,55.99,55.94,55.97,29800.0,46.239,46.2803,46.239,46.2638,29800.0
2015-01-30 14:10:00,55.96,55.97,55.94,55.95,10100.0,46.2555,46.2638,46.239,46.2472,10100.0
2015-01-30 14:15:00,55.95,56.01,55.95,56.0,33200.0,46.2472,46.2968,46.2472,46.2886,33200.0
2015-01-30 14:20:00,56.0,56.02,55.98,56.0,35400.0,46.2886,46.3051,46.272,46.2886,35400.0
2015-01-30 14:25:00,56.01,56.05,56.01,56.05,10700.0,46.2968,46.3299,46.2968,46.3299,10700.0
2015-01-30 14:30:00,56.06,56.08,56.04,56.06,20600.0,46.3382,46.3547,46.3216,46.3382,20600.0
2015-01-30 14:35:00,56.06,56.1,56.06,56.09,33300.0,46.3382,46.3712,46.3382,46.363,33300.0
2015-01-30 14:40:00,56.09,56.1,56.08,56.08,6600.0,46.363,46.3712,46.3547,46.3547,6600.0
2015-01-30 14:45:00,56.07,56.07,56.0,56.01,10600.0,46.3464,46.3464,46.2886,46.2968,10600.0
2015-01-30 14:50:00,55.99,56.01,55.98,56.01,14400.0,46.2803,46.2968,46.272,46.2968,14400.0
2015-01-30 14:55:00,55.99,55.99,55.92,55.93,33100.0,46.2803,46.2803,46.2224,46.2307,33100.0
2015-01-30 15:00:00,55.93,55.97,55.89,55.91,25700.0,46.2307,46.2638,46.1976,46.2142,25700.0
2015-01-30 15:05:00,55.92,55.93,55.8,55.83,111700.0,46.2224,46.2307,46.1233,46.148,111700.0
2015-01-30 15:10:00,55.84,55.89,55.83,55.89,22300.0,46.1563,46.1976,46.148,46.1976,22300.0
2015-01-30 15:15:00,55.89,55.89,55.79,55.79,47800.0,46.1976,46.1976,46.115,46.115,47800.0
2015-01-30 15:20:00,55.78,55.79,55.69,55.75,80900.0,46.1067,46.115,46.0323,46.0819,80900.0
2015-01-30 15:25:00,55.75,55.79,55.69,55.77,103800.0,46.0819,46.115,46.0323,46.0985,103800.0
2015-01-30 15:30:00,55.76,55.76,55.67,55.72,93900.0,46.0902,46.0902,46.0158,46.0571,93900.0
2015-01-30 15:35:00,55.71,55.77,55.69,55.73,72100.0,46.0489,46.0985,46.0323,46.0654,72100.0
2015-01-30 15:40:00,55.71,55.71,55.63,55.7,51600.0,46.0489,46.0489,45.9827,46.0406,51600.0
2015-01-30 15:45:00,55.7,55.73,55.61,55.68,114700.0,46.0406,46.0654,45.9662,46.0241,114700.0
2015-01-30 15:50:00,55.68,55.69,55.63,55.64,86400.0,46.0241,46.0323,45.9827,45.991,86400.0
2015-01-30 15:55:00,55.65,55.7,55.62,55.65,318100.0,45.9993,46.0406,45.9745,45.9993,318100.0
2015-02-02 09:30:00,56.16,56.3,56.1,56.21,34300.0,46.4208,46.5365,46.3712,46.4621,34300.0
2015-02-02 09:35:00,56.23,56.3,56.22,56.28,82400.0,46.4787,46.5365,46.4704,46.52,82400.0
2015-02-02 09:40:00,56.27,56.28,56.24,56.27,58000.0,46.5117,46.52,46.4869,46.5117,58000.0
2015-02-02 09:45:00,56.28,56.31,56.25,56.28,100100.0,46.52,46.5448,46.4952,46.52,100100.0
2015-02-02 09:50:00,56.29,56.29,56.21,56.27,91200.0,46.5283,46.5283,46.4621,46.5117,91200.0
2015-02-02 09:55:00,56.27,56.29,56.22,56.22,25400.0,46.5117,46.5283,46.4704,46.4704,25400.0
2015-02-02 10:00:00,56.24,56.26,56.2,56.25,31900.0,46.4869,46.5035,46.4539,46.4952,31900.0
2015-02-02 10:05:00,56.24,56.24,56.21,56.24,50600.0,46.4869,46.4869,46.4621,46.4869,50600.0
2015-02-02 10:10:00,56.24,56.29,56.24,56.26,25700.0,46.4869,46.5283,46.4869,46.5035,25700.0
2015-02-02 10:15:00,56.26,56.29,56.26,56.27,14700.0,46.5035,46.5283,46.5035,46.5117,14700.0
2015-02-02 10:20:00,56.28,56.31,56.26,56.26,38400.0,46.52,46.5448,46.5035,46.5035,38400.0
2015-02-02 10:25:00,56.26,56.28,56.24,56.25,23900.0,46.5035,46.52,46.4869,46.4952,23900.0
2015-02-02 10:30:00,56.25,56.25,56.19,56.2,46200.0,46.4952,46.4952,46.4456,46.4539,46200.0
2015-02-02 10:35:00,56.2,56.25,56.2,56.25,12000.0,46.4539,46.4952,46.4539,46.4952,12000.0
2015-02-02 10:40:00,56.25,56.27,56.25,56.25,13700.0,46.4952,46.5117,46.4952,46.4952,13700.0
2015-02-02 10:45:00,56.25,56.25,56.21,56.22,8700.0,46.4952,46.4952,46.4621,46.4704,8700.0
2015-02-02 10:50:00,56.22,56.27,56.22,56.27,10600.0,46.4704,46.5117,46.4704,46.5117,10600.0
2015-02-02 10:55:00,56.26,56.29,56.26,56.29,8900.0,46.5035,46.5283,46.5035,46.5283,8900.0
2015-02-02 11:00:00,56.27,56.34,56.27,56.33,9000.0,46.5117,46.5696,46.5117,46.5613,9000.0
2015-02-02 11:05:00,56.34,56.37,56.32,56.33,22200.0,46.5696,46.5944,46.5531,46.5613,22200.0
2015-02-02 11:10:00,56.33,56.37,56.33,56.34,25600.0,46.5613,46.5944,46.5613,46.5696,25600.0
2015-02-02 11:15:00,56.34,56.35,56.33,56.33,7100.0,46.5696,46.5779,46.5613,46.5613,7100.0
2015-02-02 11:20:00,56.32,56.33,56.31,56.31,18700.0,46.5531,46.5613,46.5448,46.5448,18700.0
2015-02-02 11:25:00,56.32,56.37,56.31,56.37,11000.0,46.5531,46.5944,46.5448,46.5944,11000.0
2015-02-02 11:30:00,56.38,56.41,56.35,56.41,22800.0,46.6027,46.6275,46.5779,46.6275,22800.0
2015-02-02 11:35:00,56.41,56.44,56.41,56.43,12500.0,46.6275,46.6523,46.6275,46.644,12500.0
2015-02-02 11:40:00,56.42,56.42,56.4,56.41,9400.0,46.6357,46.6357,46.6192,46.6275,9400.0
2015-02-02 11:45:00,56.42,56.45,56.41,56.42,14800.0,46.6357,46.6605,46.6275,46.6357,14800.0
2015-02-02 11:50:00,56.42,56.43,56.4,56.4,4400.0,46.6357,46.644,46.6192,46.6192,4400.0
2015-02-02 11:55:00,56.4,56.41,56.38,56.4,8300.0,46.6192,46.6275,46.6027,46.6192,8300.0
2015-02-02 12:00:00,56.41,56.42,56.36,56.38,44600.0,46.6275,46.6357,46.5861,46.6027,44600.0
2015-02-02 12:05:00,56.38,56.39,56.34,56.36,61400.0,46.6027,46.6109,46.5696,46.5861,61400.0
2015-02-02 12:10:00,56.35,56.36,56.35,56.36,9000.0,46.5779,46.5861,46.5779,46.5861,9000.0
2015-02-02 12:15:00,56.36,56.43,56.35,56.43,25600.0,46.5861,46.644,46.5779,46.644,25600.0
2015-02-02 12:20:00,56.43,56.44,56.41,56.41,13400.0,46.644,46.6523,46.6275,46.6275,13400.0
2015-02-02 12:25:00,56.41,56.43,56.41,56.41,5100.0,46.6275,46.644,46.6275,46.6275,5100.0
2015-02-02 12:30:00,56.41,56.42,56.4,56.42,10300.0,46.6275,46.6357,46.6192,46.6357,10300.0
2015-02-02 12:35:00,56.42,56.44,56.41,56.42,13200.0,46.6357,46.6523,46.6275,46.6357,13200.0
2015-02-02 12:40:00,56.43,56.44,56.41,56.43,7700.0,46.644,46.6523,46.6275,46.644,7700.0
2015-02-02 12:45:00,56.43,56.43,56.39,56.39,19400.0,46.644,46.644,46.6109,46.6109,19400.0
2015-02-02 12:50:00,56.39,56.4,56.39,56.39,26100.0,46.6109,46.6192,46.6109,46.6109,26100.0
2015-02-02 12:55:00,56.4,56.42,56.38,56.38,14200.0,46.6192,46.6357,46.6027,46.6027,14200.0
2015-02-02 13:00:00,56.37,56.39,56.36,56.37,85600.0,46.5944,46.6109,46.5861,46.5944,85600.0
2015-02-02 13:05:00,56.37,56.38,56.36,56.38,8000.0,46.5944,46.6027,46.5861,46.6027,8000.0
2015-02-02 13:10:00,56.38,56.39,56.37,56.38,39200.0,46.6027,46.6109,46.5944,46.6027,39200.0
2015-02-02 13:15:00,56.38,56.39,56.35,56.37,47100.0,46.6027,46.6109,46.5779,46.5944,47100.0
2015-02-02 13:20:00,56.38,56.42,56.38,56.42,27200.0,46.6027,46.6357,46.6027,46.6357,27200.0
2015-02-02 13:25:00,56.42,56.42,56.39,56.41,20900.0,46.6357,46.6357,46.6109,46.6275,20900.0
2015-02-02 13:30:00,56.41,56.43,56.37,56.37,19000.0,46.6275,46.644,46.5944,46.5944,19000.0
2015-02-02 13:35:00,56.38,56.38,56.35,56.35,3000.0,46.6027,46.6027,46.5779,46.5779,3000.0
2015-02-02 13:40:00,56.35,56.37,56.34,56.34,28200.0,46.5779,46.5944,46.5696,46.5696,28200.0
2015-02-02 13:45:00,56.35,56.39,56.35,56.36,14700.0,46.5779,46.6109,46.5779,46.5861,14700.0
2015-02-02 13:50:00,56.37,56.4,56.37,56.38,10200.0,46.5944,46.6192,46.5944,46.6027,10200.0
2015-02-02 13:55:00,56.38,56.38,56.36,56.36,9200.0,46.6027,46.6027,46.5861,46.5861,9200.0
2015-02-02 14:00:00,56.36,56.39,56.35,56.39,6100.0,46.5861,46.6109,46.5779,46.6109,6100.0
2015-02-02 14:05:00,56.39,56.41,56.39,56.39,8300.0,46.6109,46.6275,46.6109,46.6109,8300.0
2015-02-02 14:10:00,56.38,56.39,56.37,56.39,3900.0,46.6027,46.6109,46.5944,46.6109,3900.0
2015-02-02 14:15:00,56.39,56.42,56.38,56.41,4400.0,46.6109,46.6357,46.6027,46.6275,4400.0
2015-02-02 14:20:00,56.42,56.43,56.41,56.42,9700.0,46.6357,46.644,46.6275,46.6357,9700.0
2015-02-02 14:25:00,56.41,56.44,56.41,56.43,10100.0,46.6275,46.6523,46.6275,46.644,10100.0
2015-02-02 14:30:00,56.43,56.44,56.39,56.41,20200.0,46.644,46.6523,46.6109,46.6275,20200.0
2015-02-02 14:35:00,56.42,56.43,56.39,56.4,5700.0,46.6357,46.644,46.6109,46.6192,5700.0
2015-02-02 14:40:00,56.4,56.4,56.39,56.39,4100.0,46.6192,46.6192,46.6109,46.6109,4100.0
2015-02-02 14:45:00,56.39,56.4,56.37,56.37,6300.0,46.6109,46.6192,46.5944,46.5944,6300.0
2015-02-02 14:50:00,56.38,56.42,56.38,56.41,11500.0,46.6027,46.6357,46.6027,46.6275,11500.0
2015-02-02 14:55:00,56.4,56.4,56.37,56.39,23600.0,46.6192,46.6192,46.5944,46.6109,23600.0
2015-02-02 15:00:00,56.39,56.4,56.36,56.39,12000.0,46.6109,46.6192,46.5861,46.6109,12000.0
2015-02-02 15:05:00,56.39,56.43,56.36,56.43,9300.0,46.6109,46.644,46.5861,46.644,9300.0
2015-02-02 15:10:00,56.43,56.51,56.41,56.51,28100.0,46.644,46.7101,46.6275,46.7101,28100.0
2015-02-02 15:15:00,56.52,56.53,56.44,56.47,30600.0,46.7184,46.7267,46.6523,46.6771,30600.0
2015-02-02 15:20:00,56.48,56.55,56.48,56.53,17600.0,46.6853,46.7432,46.6853,46.7267,17600.0
2015-02-02 15:25:00,56.52,56.54,56.52,56.54,19700.0,46.7184,46.7349,46.7184,46.7349,19700.0
2015-02-02 15:30:00,56.55,56.62,56.54,56.59,47300.0,46.7432,46.801,46.7349,46.7763,47300.0
2015-02-02 15:35:00,56.58,56.72,56.55,56.71,58300.0,46.768,46.8837,46.7432,46.8754,58300.0
2015-02-02 15:40:00,56.72,56.8,56.72,56.74,63900.0,46.8837,46.9498,46.8837,46.9002,63900.0
2015-02-02 15:45:00,56.75,56.76,56.63,56.66,55300.0,46.9085,46.9168,46.8093,46.8341,55300.0
2015-02-02 15:50:00,56.65,56.69,56.61,56.62,88700.0,46.8258,46.8589,46.7928,46.801,88700.0
2015-02-02 15:55:00,56.63,56.64,56.58,56.6,141200.0,46.8093,46.8176,46.768,46.7845,141200.0
2015-02-03 09:30:00,56.69,56.69,56.42,56.65,85700.0,46.8589,46.8589,46.6357,46.8258,85700.0
2015-02-03 09:35:00,56.65,56.65,56.61,56.63,12600.0,46.8258,46.8258,46.7928,46.8093,12600.0
2015-02-03 09:40:00,56.63,56.66,56.61,56.63,22800.0,46.8093,46.8341,46.7928,46.8093,22800.0
2015-02-03 09:45:00,56.64,56.65,56.62,56.64,74100.0,46.8176,46.8258,46.801,46.8176,74100.0
2015-02-03 09:50:00,56.64,56.65,56.63,56.65,41500.0,46.8176,46.8258,46.8093,46.8258,41500.0
2015-02-03 09:55:00,56.65,56.68,56.65,56.68,13100.0,46.8258,46.8506,46.8258,46.8506,13100.0
2015-02-03 10:00:00,56.69,56.69,56.64,56.64,18600.0,46.8589,46.8589,46.8176,46.8176,18600.0
2015-02-03 10:05:00,56.64,56.65,56.63,56.65,34600.0,46.8176,46.8258,46.8093,46.8258,34600.0
2015-02-03 10:10:00,56.65,56.66,56.64,56.64,26200.0,46.8258,46.8341,46.8176,46.8176,26200.0
2015-02-03 10:15:00,56.65,56.67,56.64,56.66,47900.0,46.8258,46.8424,46.8176,46.8341,47900.0
2015-02-03 10:20:00,56.66,56.68,56.65,56.68,54000.0,46.8341,46.8506,46.8258,46.8506,54000.0
2015-02-03 10:25:00,56.68,56.7,56.67,56.7,22000.0,46.8506,46.8672,46.8424,46.8672,22000.0
2015-02-03 10:30:00,56.71,56.72,56.68,56.68,15200.0,46.8754,46.8837,46.8506,46.8506,15200.0
2015-02-03 10:35:00,56.69,56.7,56.67,56.7,21400.0,46.8589,46.8672,46.8424,46.8672,21400.0
2015-02-03 10:40:00,56.7,56.71,56.68,56.68,27700.0,46.8672,46.8754,46.8506,46.8506,27700.0
2015-02-03 10:45:00,56.68,56.69,56.66,56.68,35100.0,46.8506,46.8589,46.8341,46.8506,35100.0
2015-02-03 10:50:00,56.69,56.7,56.68,56.69,12800.0,46.8589,46.8672,46.8506,46.8589,12800.0
2015-02-03 10:55:00,56.7,56.7,56.63,56.64,22500.0,46.8672,46.8672,46.8093,46.8176,22500.0
2015-02-03 11:00:00,56.65,56.66,56.63,56.66,16500.0,46.8258,46.8341,46.8093,46.8341,16500.0
2015-02-03 11:05:00,56.65,56.67,56.65,56.67,22800.0,46.8258,46.8424,46.8258,46.8424,22800.0
2015-02-03 11:10:00,56.67,56.7,56.65,56.69,50600.0,46.8424,46.8672,46.8258,46.8589,50600.0
2015-02-03 11:15:00,56.69,56.72,56.67,56.7,10900.0,46.8589,46.8837,46.8424,46.8672,10900.0
2015-02-03 11:20:00,56.7,56.71,56.68,56.71,14500.0,46.8672,46.8754,46.8506,46.8754,14500.0
2015-02-03 11:25:00,56.72,56.73,56.69,56.7,14900.0,46.8837,46.892,46.8589,46.8672,14900.0
2015-02-03 11:30:00,56.7,56.75,56.69,56.74,9400.0,46.8672,46.9085,46.8589,46.9002,9400.0
2015-02-03 11:35:00,56.74,56.76,56.73,56.76,9000.0,46.9002,46.9168,46.892,46.9168,9000.0
2015-02-03 11:40:00,56.76,56.82,56.75,56.79,72400.0,46.9168,46.9664,46.9085,46.9416,72400.0
2015-02-03 11:45:00,56.79,56.79,56.76,56.78,8500.0,46.9416,46.9416,46.9168,46.9333,8500.0
2015-02-03 11:50:00,56.78,56.79,56.73,56.73,14000.0,46.9333,46.9416,46.892,46.892,14000.0
2015-02-03 11:55:00,56.73,56.76,56.72,56.75,6400.0,46.892,46.9168,46.8837,46.9085,6400.0
2015-02-03 12:00:00,56.74,56.75,56.7,56.72,17900.0,46.9002,46.9085,46.8672,46.8837,17900.0
2015-02-03 12:05:00,56.73,56.74,56.7,56.71,20800.0,46.892,46.9002,46.8672,46.8754,20800.0
2015-02-03 12:10:00,56.71,56.73,56.71,56.73,5400.0,46.8754,46.892,46.8754,46.892,5400.0
2015-02-03 12:15:00,56.73,56.73,56.71,56.71,4600.0,46.892,46.892,46.8754,46.8754,4600.0
2015-02-03 12:20:00,56.72,56.73,56.7,56.7,7200.0,46.8837,46.892,46.8672,46.8672,7200.0
2015-02-03 12:25:00,56.7,56.74,56.7,56.73,5800.0,46.8672,46.9002,46.8672,46.892,5800.0
2015-02-03 12:30:00,56.73,56.73,56.69,56.72,8600.0,46.892,46.892,46.8589,46.8837,8600.0
2015-02-03 12:35:00,56.72,56.74,56.7,56.71,6900.0,46.8837,46.9002,46.8672,46.8754,6900.0
2015-02-03 12:40:00,56.73,56.75,56.72,56.75,10300.0,46.892,46.9085,46.8837,46.9085,10300.0
2015-02-03 12:45:00,56.76,56.76,56.73,56.73,5300.0,46.9168,46.9168,46.892,46.892,5300.0
2015-02-03 12:50:00,56.75,56.75,56.72,56.74,10600.0,46.9085,46.9085,46.8837,46.9002,10600.0
2015-02-03 12:55:00,56.74,56.75,56.71,56.71,18400.0,46.9002,46.9085,46.8754,46.8754,18400.0
2015-02-03 13:00:00,56.72,56.73,56.7,56.73,10500.0,46.8837,46.892,46.8672,46.892,10500.0
2015-02-03 13:05:00,56.72,56.75,56.63,56.73,168400.0,46.8837,46.9085,46.8093,46.892,168400.0
2015-02-03 13:10:00,56.73,56.73,56.7,56.72,45300.0,46.892,46.892,46.8672,46.8837,45300.0
2015-02-03 13:15:00,56.72,56.72,56.71,56.72,40600.0,46.8837,46.8837,46.8754,46.8837,40600.0
2015-02-03 13:20:00,56.72,56.74,56.72,56.74,100700.0,46.8837,46.9002,46.8837,46.9002,100700.0
2015-02-03 13:25:00,56.74,56.75,56.73,56.75,16800.0,46.9002,46.9085,46.892,46.9085,16800.0
2015-02-03 13:30:00,56.75,56.78,56.74,56.78,45000.0,46.9085,46.9333,46.9002,46.9333,45000.0
2015-02-03 13:35:00,56.79,56.79,56.75,56.75,23900.0,46.9416,46.9416,46.9085,46.9085,23900.0
2015-02-03 13:40:00,56.75,56.76,56.73,56.75,27700.0,46.9085,46.9168,46.892,46.9085,27700.0
2015-02-03 13:45:00,56.76,56.77,56.75,56.76,13100.0,46.9168,46.925,46.9085,46.9168,13100.0
2015-02-03 13:50:00,56.76,56.79,56.75,56.79,53600.0,46.9168,46.9416,46.9085,46.9416,53600.0
2015-02-03 13:55:00,56.8,56.82,56.78,56.81,206600.0,46.9498,46.9664,46.9333,46.9581,206600.0
2015-02-03 14:00:00,56.82,56.84,56.81,56.83,28000.0,46.9664,46.9829,46.9581,46.9746,28000.0
2015-02-03 14:05:00,56.83,56.83,56.81,56.82,20600.0,46.9746,46.9746,46.9581,46.9664,20600.0
2015-02-03 14:10:00,56.82,56.83,56.81,56.83,11700.0,46.9664,46.9746,46.9581,46.9746,11700.0
2015-02-03 14:15:00,56.82,56.85,56.82,56.85,26300.0,46.9664,46.9912,46.9664,46.9912,26300.0
2015-02-03 14:20:00,56.85,56.88,56.84,56.86,41600.0,46.9912,47.016,46.9829,46.9994,41600.0
2015-02-03 14:25:00,56.86,56.87,56.85,56.86,25700.0,46.9994,47.0077,46.9912,46.9994,25700.0
2015-02-03 14:30:00,56.87,56.88,56.86,56.87,34900.0,47.0077,47.016,46.9994,47.0077,34900.0
2015-02-03 14:35:00,56.88,56.94,56.86,56.94,49900.0,47.016,47.0656,46.9994,47.0656,49900.0
2015-02-03 14:40:00,56.93,56.94,56.93,56.93,3600.0,47.0573,47.0656,47.0573,47.0573,3600.0
2015-02-03 14:45:00,56.93,56.94,56.92,56.93,16900.0,47.0573,47.0656,47.049,47.0573,16900.0
2015-02-03 14:50:00,56.92,56.93,56.92,56.93,26600.0,47.049,47.0573,47.049,47.0573,26600.0
2015-02-03 14:55:00,56.93,56.95,56.92,56.94,23700.0,47.0573,47.0738,47.049,47.0656,23700.0
2015-02-03 15:00:00,56.95,56.95,56.94,56.95,19400.0,47.0738,47.0738,47.0656,47.0738,19400.0
2015-02-03 15:05:00,56.94,56.95,56.93,56.94,43900.0,47.0656,47.0738,47.0573,47.0656,43900.0
2015-02-03 15:10:00,56.94,56.95,56.92,56.93,51900.0,47.0656,47.0738,47.049,47.0573,51900.0
2015-02-03 15:15:00,56.94,57.0,56.93,56.99,32500.0,47.0656,47.1151,47.0573,47.1069,32500.0
2015-02-03 15:20:00,56.98,57.05,56.98,57.05,27500.0,47.0986,47.1565,47.0986,47.1565,27500.0
2015-02-03 15:25:00,57.05,57.06,57.03,57.03,41900.0,47.1565,47.1647,47.1399,47.1399,41900.0
2015-02-03 15:30:00,57.04,57.04,56.95,56.95,43000.0,47.1482,47.1482,47.0738,47.0738,43000.0
2015-02-03 15:35:00,56.95,57.01,56.95,57.01,26800.0,47.0738,47.1234,47.0738,47.1234,26800.0
2015-02-03 15:40:00,57.01,57.05,57.0,57.05,41900.0,47.1234,47.1565,47.1151,47.1565,41900.0
2015-02-03 15:45:00,57.04,57.04,57.02,57.02,44000.0,47.1482,47.1482,47.1317,47.1317,44000.0
2015-02-03 15:50:00,57.03,57.04,57.02,57.02,56600.0,47.1399,47.1482,47.1317,47.1317,56600.0
2015-02-03 15:55:00,57.03,57.06,57.0,57.01,121600.0,47.1399,47.1647,47.1151,47.1234,121600.0
2015-02-04 09:30:00,57.29,57.38,57.29,57.37,44100.0,47.3549,47.4293,47.3549,47.421,44100.0
2015-02-04 09:35:00,57.38,57.38,57.35,57.38,20100.0,47.4293,47.4293,47.4045,47.4293,20100.0
2015-02-04 09:40:00,57.39,57.4,57.34,57.36,16500.0,47.4375,47.4458,47.3962,47.4127,16500.0
2015-02-04 09:45:00,57.33,57.37,57.32,57.35,20500.0,47.3879,47.421,47.3797,47.4045,20500.0
2015-02-04 09:50:00,57.37,57.38,57.32,57.35,26200.0,47.421,47.4293,47.3797,47.4045,26200.0
2015-02-04 09:55:00,57.34,57.36,57.33,57.34,27600.0,47.3962,47.4127,47.3879,47.3962,27600.0
2015-02-04 10:00:00,57.38,57.39,57.36,57.38,21300.0,47.4293,47.4375,47.4127,47.4293,21300.0
2015-02-04 10:05:00,57.38,57.4,57.37,57.39,21300.0,47.4293,47.4458,47.421,47.4375,21300.0
2015-02-04 10:10:00,57.39,57.43,57.38,57.4,14100.0,47.4375,47.4706,47.4293,47.4458,14100.0
2015-02-04 10:15:00,57.4,57.42,57.4,57.42,10100.0,47.4458,47.4623,47.4458,47.4623,10100.0
2015-02-04 10:20:00,57.42,57.42,57.4,57.41,19800.0,47.4623,47.4623,47.4458,47.454,19800.0
2015-02-04 10:25:00,57.41,57.44,57.41,57.42,29800.0,47.454,47.4788,47.454,47.4623,29800.0
2015-02-04 10:30:00,57.41,57.41,57.39,57.4,54200.0,47.454,47.454,47.4375,47.4458,54200.0
2015-02-04 10:35:00,57.4,57.42,57.39,57.42,44600.0,47.4458,47.4623,47.4375,47.4623,44600.0
2015-02-04 10:40:00,57.43,57.45,57.41,57.44,13900.0,47.4706,47.4871,47.454,47.4788,13900.0
2015-02-04 10:45:00,57.44,57.46,57.43,57.44,16600.0,47.4788,47.4954,47.4706,47.4788,16600.0
2015-02-04 10:50:00,57.44,57.45,57.4,57.42,7500.0,47.4788,47.4871,47.4458,47.4623,7500.0
2015-02-04 10:55:00,57.42,57.43,57.39,57.42,19400.0,47.4623,47.4706,47.4375,47.4623,19400.0
2015-02-04 11:00:00,57.4,57.43,57.36,57.42,24600.0,47.4458,47.4706,47.4127,47.4623,24600.0
2015-02-04 11:05:00,57.42,57.44,57.39,57.44,9400.0,47.4623,47.4788,47.4375,47.4788,9400.0
2015-02-04 11:10:00,57.43,57.44,57.41,57.44,17500.0,47.4706,47.4788,47.454,47.4788,17500.0
2015-02-04 11:15:00,57.44,57.45,57.39,57.4,24900.0,47.4788,47.4871,47.4375,47.4458,24900.0
2015-02-04 11:20:00,57.41,57.44,57.4,57.44,13100.0,47.454,47.4788,47.4458,47.4788,13100.0
2015-02-04 11:25:00,57.44,57.44,57.41,57.43,7600.0,47.4788,47.4788,47.454,47.4706,7600.0
2015-02-04 11:30:00,57.44,57.45,57.42,57.42,37200.0,47.4788,47.4871,47.4623,47.4623,37200.0
2015-02-04 11:35:00,57.43,57.43,57.41,57.42,11600.0,47.4706,47.4706,47.454,47.4623,11600.0
2015-02-04 11:40:00,57.43,57.43,57.41,57.42,10800.0,47.4706,47.4706,47.454,47.4623,10800.0
2015-02-04 11:45:00,57.41,57.42,57.4,57.41,14800.0,47.454,47.4623,47.4458,47.454,14800.0
2015-02-04 11:50:00,57.41,57.41,57.39,57.4,11100.0,47.454,47.454,47.4375,47.4458,11100.0
2015-02-04 11:55:00,57.4,57.41,57.39,57.41,19600.0,47.4458,47.454,47.4375,47.454,19600.0
2015-02-04 12:00:00,57.41,57.41,57.4,57.41,4600.0,47.454,47.454,47.4458,47.454,4600.0
2015-02-04 12:05:00,57.41,57.43,57.41,57.42,3600.0,47.454,47.4706,47.454,47.4623,3600.0
2015-02-04 12:10:00,57.42,57.43,57.41,57.42,4700.0,47.4623,47.4706,47.454,47.4623,4700.0
2015-02-04 12:15:00,57.41,57.43,57.4,57.41,8600.0,47.454,47.4706,47.4458,47.454,8600.0
2015-02-04 12:20:00,57.4,57.42,57.39,57.42,8100.0,47.4458,47.4623,47.4375,47.4623,8100.0
2015-02-04 12:25:00,57.42,57.42,57.35,57.36,24500.0,47.4623,47.4623,47.4045,47.4127,24500.0
2015-02-04 12:30:00,57.35,57.37,57.34,57.37,15900.0,47.4045,47.421,47.3962,47.421,15900.0
2015-02-04 12:35:00,57.37,57.37,57.35,57.36,6400.0,47.421,47.421,47.4045,47.4127,6400.0
2015-02-04 12:40:00,57.36,57.36,57.33,57.33,2600.0,47.4127,47.4127,47.3879,47.3879,2600.0
2015-02-04 12:45:00,57.34,57.35,57.34,57.35,3000.0,47.3962,47.4045,47.3962,47.4045,3000.0
2015-02-04 12:50:00,57.35,57.38,57.35,57.37,4300.0,47.4045,47.4293,47.4045,47.421,4300.0
2015-02-04 12:55:00,57.37,57.38,57.37,57.37,2200.0,47.421,47.4293,47.421,47.421,2200.0
2015-02-04 13:00:00,57.37,57.39,57.35,57.37,5300.0,47.421,47.4375,47.4045,47.421,5300.0
2015-02-04 13:05:00,57.37,57.37,57.35,57.36,12900.0,47.421,47.421,47.4045,47.4127,12900.0
2015-02-04 13:10:00,57.36,57.37,57.36,57.36,3000.0,47.4127,47.421,47.4127,47.4127,3000.0
2015-02-04 13:15:00,57.36,57.37,57.36,57.36,4300.0,47.4127,47.421,47.4127,47.4127,4300.0
2015-02-04 13:20:00,57.36,57.37,57.36,57.37,2600.0,47.4127,47.421,47.4127,47.421,2600.0
2015-02-04 13:25:00,57.38,57.39,57.38,57.39,3400.0,47.4293,47.4375,47.4293,47.4375,3400.0
2015-02-04 13:30:00,57.39,57.4,57.37,57.39,7700.0,47.4375,47.4458,47.421,47.4375,7700.0
2015-02-04 13:35:00,57.4,57.41,57.39,57.4,5100.0,47.4458,47.454,47.4375,47.4458,5100.0
2015-02-04 13:40:00,57.4,57.41,57.39,57.41,6900.0,47.4458,47.454,47.4375,47.454,6900.0
2015-02-04 13:45:00,57.41,57.41,57.4,57.4,7900.0,47.454,47.454,47.4458,47.4458,7900.0
2015-02-04 13:50:00,57.4,57.41,57.4,57.41,10200.0,47.4458,47.454,47.4458,47.454,10200.0
2015-02-04 13:55:00,57.41,57.41,57.37,57.4,4100.0,47.454,47.454,47.421,47.4458,4100.0
2015-02-04 14:00:00,57.4,57.43,57.39,57.43,16200.0,47.4458,47.4706,47.4375,47.4706,16200.0
2015-02-04 14:05:00,57.42,57.43,57.39,57.41,61200.0,47.4623,47.4706,47.4375,47.454,61200.0
2015-02-04 14:10:00,57.41,57.42,57.39,57.41,29200.0,47.454,47.4623,47.4375,47.454,29200.0
2015-02-04 14:15:00,57.41,57.43,57.4,57.4,39800.0,47.454,47.4706,47.4458,47.4458,39800.0
2015-02-04 14:20:00,57.4,57.43,57.4,57.41,27800.0,47.4458,47.4706,47.4458,47.454,27800.0
2015-02-04 14:25:00,57.41,57.44,57.41,57.42,20000.0,47.454,47.4788,47.454,47.4623,20000.0
2015-02-04 14:30:00,57.43,57.44,57.39,57.39,29200.0,47.4706,47.4788,47.4375,47.4375,29200.0
2015-02-04 14:35:00,57.4,57.44,57.4,57.43,7300.0,47.4458,47.4788,47.4458,47.4706,7300.0
2015-02-04 14:40:00,57.43,57.44,57.42,57.42,22700.0,47.4706,47.4788,47.4623,47.4623,22700.0
2015-02-04 14:45:00,57.42,57.44,57.42,57.43,2900.0,47.4623,47.4788,47.4623,47.4706,2900.0
2015-02-04 14:50:00,57.43,57.43,57.4,57.43,6400.0,47.4706,47.4706,47.4458,47.4706,6400.0
2015-02-04 14:55:00,57.43,57.43,57.42,57.42,3100.0,47.4706,47.4706,47.4623,47.4623,3100.0
2015-02-04 15:00:00,57.42,57.42,57.37,57.38,3600.0,47.4623,47.4623,47.421,47.4293,3600.0
2015-02-04 15:05:00,57.39,57.42,57.39,57.42,6100.0,47.4375,47.4623,47.4375,47.4623,6100.0
2015-02-04 15:10:00,57.43,57.43,57.4,57.41,4800.0,47.4706,47.4706,47.4458,47.454,4800.0
2015-02-04 15:15:00,57.41,57.45,57.41,57.45,5400.0,47.454,47.4871,47.454,47.4871,5400.0
2015-02-04 15:20:00,57.45,57.45,57.41,57.44,18900.0,47.4871,47.4871,47.454,47.4788,18900.0
2015-02-04 15:25:00,57.44,57.47,57.43,57.47,10000.0,47.4788,47.5036,47.4706,47.5036,10000.0
2015-02-04 15:30:00,57.48,57.53,57.47,57.53,16500.0,47.5119,47.5532,47.5036,47.5532,16500.0
2015-02-04 15:35:00,57.54,57.54,57.43,57.43,39600.0,47.5615,47.5615,47.4706,47.4706,39600.0
2015-02-04 15:40:00,57.44,57.45,57.31,57.31,84000.0,47.4788,47.4871,47.3714,47.3714,84000.0
2015-02-04 15:45:00,57.31,57.31,57.22,57.27,79100.0,47.3714,47.3714,47.297,47.3383,79100.0
2015-02-04 15:50:00,57.26,57.26,57.19,57.21,61700.0,47.3301,47.3301,47.2722,47.2887,61700.0
2015-02-04 15:55:00,57.2,57.28,57.19,57.28,78800.0,47.2805,47.3466,47.2722,47.3466,78800.0
2015-02-05 09:30:00,56.64,56.72,56.6,56.68,54100.0,46.8176,46.8837,46.7845,46.8506,54100.0
2015-02-05 09:35:00,56.68,56.68,56.65,56.67,7400.0,46.8506,46.8506,46.8258,46.8424,7400.0
2015-02-05 09:40:00,56.67,56.67,56.62,56.66,21100.0,46.8424,46.8424,46.801,46.8341,21100.0
2015-02-05 09:45:00,56.66,56.69,56.66,56.68,12900.0,46.8341,46.8589,46.8341,46.8506,12900.0
2015-02-05 09:50:00,56.69,56.69,56.62,56.62,12100.0,46.8589,46.8589,46.801,46.801,12100.0
2015-02-05 09:55:00,56.63,56.65,56.6,56.6,54000.0,46.8093,46.8258,46.7845,46.7845,54000.0
2015-02-05 10:00:00,56.62,56.63,56.6,56.63,18300.0,46.801,46.8093,46.7845,46.8093,18300.0
2015-02-05 10:05:00,56.63,56.65,56.61,56.61,40600.0,46.8093,46.8258,46.7928,46.7928,40600.0
2015-02-05 10:10:00,56.61,56.62,56.6,56.61,11600.0,46.7928,46.801,46.7845,46.7928,11600.0
2015-02-05 10:15:00,56.62,56.65,56.61,56.63,16300.0,46.801,46.8258,46.7928,46.8093,16300.0
2015-02-05 10:20:00,56.63,56.64,56.61,56.64,6900.0,46.8093,46.8176,46.7928,46.8176,6900.0
2015-02-05 10:25:00,56.64,56.66,56.64,56.66,18100.0,46.8176,46.8341,46.8176,46.8341,18100.0
2015-02-05 10:30:00,56.65,56.69,56.64,56.67,29900.0,46.8258,46.8589,46.8176,46.8424,29900.0
2015-02-05 10:35:00,56.67,56.68,56.66,56.68,22900.0,46.8424,46.8506,46.8341,46.8506,22900.0
2015-02-05 10:40:00,56.68,56.7,56.67,56.7,15600.0,46.8506,46.8672,46.8424,46.8672,15600.0
2015-02-05 10:45:00,56.7,56.76,56.69,56.76,25500.0,46.8672,46.9168,46.8589,46.9168,25500.0
2015-02-05 10:50:00,56.76,56.76,56.74,56.76,15000.0,46.9168,46.9168,46.9002,46.9168,15000.0
2015-02-05 10:55:00,56.75,56.77,56.75,56.77,6500.0,46.9085,46.925,46.9085,46.925,6500.0
2015-02-05 11:00:00,56.76,56.76,56.75,56.76,3100.0,46.9168,46.9168,46.9085,46.9168,3100.0
2015-02-05 11:05:00,56.75,56.75,56.73,56.74,11700.0,46.9085,46.9085,46.892,46.9002,11700.0
2015-02-05 11:10:00,56.75,56.76,56.74,56.75,11400.0,46.9085,46.9168,46.9002,46.9085,11400.0
2015-02-05 11:15:00,56.75,56.75,56.71,56.72,8300.0,46.9085,46.9085,46.8754,46.8837,8300.0
2015-02-05 11:20:00,56.73,56.75,56.72,56.74,8500.0,46.892,46.9085,46.8837,46.9002,8500.0
2015-02-05 11:25:00,56.73,56.74,56.72,56.74,11500.0,46.892,46.9002,46.8837,46.9002,11500.0
2015-02-05 11:30:00,56.75,56.76,56.74,56.75,3200.0,46.9085,46.9168,46.9002,46.9085,3200.0
2015-02-05 11:35:00,56.75,56.76,56.74,56.76,10600.0,46.9085,46.9168,46.9002,46.9168,10600.0
2015-02-05 11:40:00,56.76,56.76,56.73,56.76,8800.0,46.9168,46.9168,46.892,46.9168,8800.0
2015-02-05 11:45:00,56.76,56.8,56.76,56.79,24400.0,46.9168,46.9498,46.9168,46.9416,24400.0
2015-02-05 11:50:00,56.79,56.79,56.78,56.79,29800.0,46.9416,46.9416,46.9333,46.9416,29800.0
2015-02-05 11:55:00,56.79,56.83,56.79,56.81,7500.0,46.9416,46.9746,46.9416,46.9581,7500.0
2015-02-05 12:00:00,56.82,56.84,56.82,56.84,3500.0,46.9664,46.9829,46.9664,46.9829,3500.0
2015-02-05 12:05:00,56.84,56.84,56.8,56.8,14100.0,46.9829,46.9829,46.9498,46.9498,14100.0
2015-02-05 12:10:00,56.81,56.83,56.8,56.82,3800.0,46.9581,46.9746,46.9498,46.9664,3800.0
2015-02-05 12:15:00,56.83,56.85,56.81,56.81,7500.0,46.9746,46.9912,46.9581,46.9581,7500.0
2015-02-05 12:20:00,56.82,56.83,56.82,56.82,3800.0,46.9664,46.9746,46.9664,46.9664,3800.0
2015-02-05 12:25:00,56.81,56.81,56.8,56.8,24400.0,46.9581,46.9581,46.9498,46.9498,24400.0
2015-02-05 12:30:00,56.81,56.84,56.8,56.84,4700.0,46.9581,46.9829,46.9498,46.9829,4700.0
2015-02-05 12:35:00,56.83,56.83,56.82,56.82,3900.0,46.9746,46.9746,46.9664,46.9664,3900.0
2015-02-05 12:40:00,56.83,56.83,56.82,56.82,8500.0,46.9746,46.9746,46.9664,46.9664,8500.0
2015-02-05 12:45:00,56.83,56.84,56.82,56.83,53100.0,46.9746,46.9829,46.9664,46.9746,53100.0
2015-02-05 12:50:00,56.82,56.82,56.8,56.82,15200.0,46.9664,46.9664,46.9498,46.9664,15200.0
2015-02-05 12:55:00,56.81,56.82,56.8,56.81,19700.0,46.9581,46.9664,46.9498,46.9581,19700.0
2015-02-05 13:00:00,56.81,56.84,56.81,56.84,2800.0,46.9581,46.9829,46.9581,46.9829,2800.0
2015-02-05 13:05:00,56.83,56.85,56.82,56.85,15500.0,46.9746,46.9912,46.9664,46.9912,15500.0
2015-02-05 13:10:00,56.84,56.9,56.84,56.89,6100.0,46.9829,47.0325,46.9829,47.0242,6100.0
2015-02-05 13:15:00,56.9,56.93,56.9,56.91,8400.0,47.0325,47.0573,47.0325,47.0408,8400.0
2015-02-05 13:20:00,56.9,56.91,56.9,56.9,700.0,47.0325,47.0408,47.0325,47.0325,700.0
2015-02-05 13:25:00,56.9,56.91,56.9,56.91,3700.0,47.0325,47.0408,47.0325,47.0408,3700.0
2015-02-05 13:30:00,56.91,56.91,56.9,56.91,1800.0,47.0408,47.0408,47.0325,47.0408,1800.0
2015-02-05 13:35:00,56.91,56.92,56.91,56.91,3600.0,47.0408,47.049,47.0408,47.0408,3600.0
2015-02-05 13:40:00,56.91,56.93,56.9,56.93,11400.0,47.0408,47.0573,47.0325,47.0573,11400.0
2015-02-05 13:45:00,56.92,56.96,56.92,56.96,24300.0,47.049,47.0821,47.049,47.0821,24300.0
2015-02-05 13:50:00,56.95,56.96,56.94,56.95,14800.0,47.0738,47.0821,47.0656,47.0738,14800.0
2015-02-05 13:55:00,56.95,56.95,56.93,56.93,3000.0,47.0738,47.0738,47.0573,47.0573,3000.0
2015-02-05 14:00:00,56.93,56.93,56.9,56.92,9400.0,47.0573,47.0573,47.0325,47.049,9400.0
2015-02-05 14:05:00,56.91,56.92,56.9,56.92,11200.0,47.0408,47.049,47.0325,47.049,11200.0
2015-02-05 14:10:00,56.92,56.98,56.91,56.93,17000.0,47.049,47.0986,47.0408,47.0573,17000.0
2015-02-05 14:15:00,56.93,56.95,56.92,56.95,4000.0,47.0573,47.0738,47.049,47.0738,4000.0
2015-02-05 14:20:00,56.95,56.95,56.94,56.94,2400.0,47.0738,47.0738,47.0656,47.0656,2400.0
2015-02-05 14:25:00,56.93,56.93,56.91,56.93,3900.0,47.0573,47.0573,47.0408,47.0573,3900.0
2015-02-05 14:30:00,56.93,56.95,56.91,56.94,7200.0,47.0573,47.0738,47.0408,47.0656,7200.0
2015-02-05 14:35:00,56.94,56.96,56.94,56.95,2700.0,47.0656,47.0821,47.0656,47.0738,2700.0
2015-02-05 14:40:00,56.95,56.95,56.93,56.94,2900.0,47.0738,47.0738,47.0573,47.0656,2900.0
2015-02-05 14:45:00,56.92,56.94,56.9,56.93,11400.0,47.049,47.0656,47.0325,47.0573,11400.0
2015-02-05 14:50:00,56.93,56.95,56.93,56.95,3900.0,47.0573,47.0738,47.0573,47.0738,3900.0
2015-02-05 14:55:00,56.95,56.96,56.93,56.95,6900.0,47.0738,47.0821,47.0573,47.0738,6900.0
2015-02-05 15:00:00,56.96,56.99,56.96,56.98,9400.0,47.0821,47.1069,47.0821,47.0986,9400.0
2015-02-05 15:05:00,56.98,56.98,56.93,56.93,8600.0,47.0986,47.0986,47.0573,47.0573,8600.0
2015-02-05 15:10:00,56.92,56.95,56.9,56.95,4600.0,47.049,47.0738,47.0325,47.0738,4600.0
2015-02-05 15:15:00,56.95,56.99,56.95,56.97,18200.0,47.0738,47.1069,47.0738,47.0904,18200.0
2015-02-05 15:20:00,56.97,57.01,56.97,57.01,5200.0,47.0904,47.1234,47.0904,47.1234,5200.0
2015-02-05 15:25:00,57.01,57.06,56.99,57.05,22300.0,47.1234,47.1647,47.1069,47.1565,22300.0
2015-02-05 15:30:00,57.06,57.08,57.04,57.06,38500.0,47.1647,47.1813,47.1482,47.1647,38500.0
2015-02-05 15:35:00,57.06,57.06,57.03,57.05,22700.0,47.1647,47.1647,47.1399,47.1565,22700.0
2015-02-05 15:40:00,57.06,57.06,57.03,57.03,14400.0,47.1647,47.1647,47.1399,47.1399,14400.0
2015-02-05 15:45:00,57.03,57.04,57.0,57.0,110000.0,47.1399,47.1482,47.1151,47.1151,110000.0
2015-02-05 15:50:00,57.0,57.02,56.99,57.0,57200.0,47.1151,47.1317,47.1069,47.1151,57200.0
2015-02-05 15:55:00,57.0,57.04,56.97,57.04,153000.0,47.1151,47.1482,47.0904,47.1482,153000.0
2015-02-06 09:30:00,56.41,56.41,56.25,56.26,64400.0,46.6275,46.6275,46.4952,46.5035,64400.0
2015-02-06 09:35:00,56.26,56.29,56.23,56.29,63500.0,46.5035,46.5283,46.4787,46.5283,63500.0
2015-02-06 09:40:00,56.3,56.31,56.27,56.28,48400.0,46.5365,46.5448,46.5117,46.52,48400.0
2015-02-06 09:45:00,56.28,56.28,56.25,56.26,37500.0,46.52,46.52,46.4952,46.5035,37500.0
2015-02-06 09:50:00,56.25,56.26,56.24,56.24,28500.0,46.4952,46.5035,46.4869,46.4869,28500.0
2015-02-06 09:55:00,56.25,56.26,56.2,56.25,58800.0,46.4952,46.5035,46.4539,46.4952,58800.0
2015-02-06 10:00:00,56.26,56.27,56.25,56.25,9700.0,46.5035,46.5117,46.4952,46.4952,9700.0
2015-02-06 10:05:00,56.26,56.27,56.23,56.25,14600.0,46.5035,46.5117,46.4787,46.4952,14600.0
2015-02-06 10:10:00,56.25,56.26,56.24,56.25,10000.0,46.4952,46.5035,46.4869,46.4952,10000.0
2015-02-06 10:15:00,56.25,56.26,56.2,56.2,9000.0,46.4952,46.5035,46.4539,46.4539,9000.0
2015-02-06 10:20:00,56.21,56.21,56.17,56.21,15600.0,46.4621,46.4621,46.4291,46.4621,15600.0
2015-02-06 10:25:00,56.21,56.21,56.19,56.2,3900.0,46.4621,46.4621,46.4456,46.4539,3900.0
2015-02-06 10:30:00,56.2,56.22,56.19,56.2,13600.0,46.4539,46.4704,46.4456,46.4539,13600.0
2015-02-06 10:35:00,56.21,56.24,56.2,56.23,13700.0,46.4621,46.4869,46.4539,46.4787,13700.0
2015-02-06 10:40:00,56.23,56.31,56.22,56.31,11300.0,46.4787,46.5448,46.4704,46.5448,11300.0
2015-02-06 10:45:00,56.31,56.35,56.3,56.33,5300.0,46.5448,46.5779,46.5365,46.5613,5300.0
2015-02-06 10:50:00,56.34,56.34,56.3,56.31,14100.0,46.5696,46.5696,46.5365,46.5448,14100.0
2015-02-06 10:55:00,56.31,56.31,56.28,56.29,16500.0,46.5448,46.5448,46.52,46.5283,16500.0
2015-02-06 11:00:00,56.28,56.29,56.26,56.27,22400.0,46.52,46.5283,46.5035,46.5117,22400.0
2015-02-06 11:05:00,56.26,56.27,56.25,56.26,20100.0,46.5035,46.5117,46.4952,46.5035,20100.0
2015-02-06 11:10:00,56.26,56.27,56.25,56.27,13400.0,46.5035,46.5117,46.4952,46.5117,13400.0
2015-02-06 11:15:00,56.26,56.26,56.24,56.25,3400.0,46.5035,46.5035,46.4869,46.4952,3400.0
2015-02-06 11:20:00,56.24,56.25,56.24,56.24,3400.0,46.4869,46.4952,46.4869,46.4869,3400.0
2015-02-06 11:25:00,56.25,56.26,56.23,56.25,28900.0,46.4952,46.5035,46.4787,46.4952,28900.0
2015-02-06 11:30:00,56.25,56.3,56.25,56.29,30900.0,46.4952,46.5365,46.4952,46.5283,30900.0
2015-02-06 11:35:00,56.29,56.29,56.24,56.24,20300.0,46.5283,46.5283,46.4869,46.4869,20300.0
2015-02-06 11:40:00,56.23,56.26,56.22,56.24,12000.0,46.4787,46.5035,46.4704,46.4869,12000.0
2015-02-06 11:45:00,56.24,56.24,56.22,56.22,11000.0,46.4869,46.4869,46.4704,46.4704,11000.0
2015-02-06 11:50:00,56.22,56.22,56.2,56.2,7700.0,46.4704,46.4704,46.4539,46.4539,7700.0
2015-02-06 11:55:00,56.2,56.21,56.18,56.21,10000.0,46.4539,46.4621,46.4374,46.4621,10000.0
2015-02-06 12:00:00,56.21,56.22,56.19,56.21,4600.0,46.4621,46.4704,46.4456,46.4621,4600.0
2015-02-06 12:05:00,56.2,56.2,56.18,56.18,1300.0,46.4539,46.4539,46.4374,46.4374,1300.0
2015-02-06 12:10:00,56.18,56.22,56.18,56.22,7200.0,46.4374,46.4704,46.4374,46.4704,7200.0
2015-02-06 12:15:00,56.22,56.22,56.18,56.19,5300.0,46.4704,46.4704,46.4374,46.4456,5300.0
2015-02-06 12:20:00,56.18,56.18,56.16,56.17,5300.0,46.4374,46.4374,46.4208,46.4291,5300.0
2015-02-06 12:25:00,56.18,56.18,56.16,56.16,10100.0,46.4374,46.4374,46.4208,46.4208,10100.0
2015-02-06 12:30:00,56.16,56.18,56.15,56.16,21500.0,46.4208,46.4374,46.4126,46.4208,21500.0
2015-02-06 12:35:00,56.16,56.17,56.13,56.14,11500.0,46.4208,46.4291,46.396,46.4043,11500.0
2015-02-06 12:40:00,56.15,56.15,56.12,56.12,19500.0,46.4126,46.4126,46.3878,46.3878,19500.0
2015-02-06 12:45:00,56.12,56.16,56.11,56.12,63900.0,46.3878,46.4208,46.3795,46.3878,63900.0
2015-02-06 12:50:00,56.12,56.12,56.1,56.1,14900.0,46.3878,46.3878,46.3712,46.3712,14900.0
2015-02-06 12:55:00,56.11,56.15,56.11,56.13,10800.0,46.3795,46.4126,46.3795,46.396,10800.0
2015-02-06 13:00:00,56.14,56.18,56.14,56.16,14000.0,46.4043,46.4374,46.4043,46.4208,14000.0
2015-02-06 13:05:00,56.15,56.15,56.1,56.1,5700.0,46.4126,46.4126,46.3712,46.3712,5700.0
2015-02-06 13:10:00,56.1,56.1,56.04,56.05,18600.0,46.3712,46.3712,46.3216,46.3299,18600.0
2015-02-06 13:15:00,56.06,56.08,56.05,56.06,12800.0,46.3382,46.3547,46.3299,46.3382,12800.0
2015-02-06 13:20:00,56.07,56.09,56.06,56.06,7300.0,46.3464,46.363,46.3382,46.3382,7300.0
2015-02-06 13:25:00,56.06,56.06,56.0,56.05,23000.0,46.3382,46.3382,46.2886,46.3299,23000.0
2015-02-06 13:30:00,56.04,56.06,56.01,56.06,8700.0,46.3216,46.3382,46.2968,46.3382,8700.0
2015-02-06 13:35:00,56.07,56.07,56.03,56.05,8500.0,46.3464,46.3464,46.3134,46.3299,8500.0
2015-02-06 13:40:00,56.05,56.09,56.04,56.07,6200.0,46.3299,46.363,46.3216,46.3464,6200.0
2015-02-06 13:45:00,56.07,56.09,56.07,56.08,4600.0,46.3464,46.363,46.3464,46.3547,4600.0
2015-02-06 13:50:00,56.08,56.09,56.07,56.07,3400.0,46.3547,46.363,46.3464,46.3464,3400.0
2015-02-06 13:55:00,56.08,56.11,56.07,56.08,9100.0,46.3547,46.3795,46.3464,46.3547,9100.0
2015-02-06 14:00:00,56.08,56.09,56.06,56.06,27600.0,46.3547,46.363,46.3382,46.3382,27600.0
2015-02-06 14:05:00,56.05,56.07,56.05,56.06,40400.0,46.3299,46.3464,46.3299,46.3382,40400.0
2015-02-06 14:10:00,56.05,56.09,56.05,56.07,9200.0,46.3299,46.363,46.3299,46.3464,9200.0
2015-02-06 14:15:00,56.06,56.1,56.06,56.1,8300.0,46.3382,46.3712,46.3382,46.3712,8300.0
2015-02-06 14:20:00,56.09,56.1,56.07,56.07,5100.0,46.363,46.3712,46.3464,46.3464,5100.0
2015-02-06 14:25:00,56.08,56.08,56.06,56.06,15600.0,46.3547,46.3547,46.3382,46.3382,15600.0
2015-02-06 14:30:00,56.07,56.11,56.04,56.09,10700.0,46.3464,46.3795,46.3216,46.363,10700.0
2015-02-06 14:35:00,56.1,56.11,56.08,56.09,3800.0,46.3712,46.3795,46.3547,46.363,3800.0
2015-02-06 14:40:00,56.1,56.12,56.09,56.1,4700.0,46.3712,46.3878,46.363,46.3712,4700.0
2015-02-06 14:45:00,56.1,56.1,56.06,56.1,4400.0,46.3712,46.3712,46.3382,46.3712,4400.0
2015-02-06 14:50:00,56.1,56.1,56.06,56.07,1800.0,46.3712,46.3712,46.3382,46.3464,1800.0
2015-02-06 14:55:00,56.06,56.07,56.03,56.03,22800.0,46.3382,46.3464,46.3134,46.3134,22800.0
2015-02-06 15:00:00,56.04,56.04,55.93,55.94,35800.0,46.3216,46.3216,46.2307,46.239,35800.0
2015-02-06 15:05:00,55.95,55.99,55.94,55.98,44200.0,46.2472,46.2803,46.239,46.272,44200.0
2015-02-06 15:10:00,55.97,56.03,55.94,56.03,27400.0,46.2638,46.3134,46.239,46.3134,27400.0
2015-02-06 15:15:00,56.02,56.05,55.99,55.99,15300.0,46.3051,46.3299,46.2803,46.2803,15300.0
2015-02-06 15:20:00,55.99,56.07,55.96,56.05,28300.0,46.2803,46.3464,46.2555,46.3299,28300.0
2015-02-06 15:25:00,56.05,56.1,56.04,56.06,30500.0,46.3299,46.3712,46.3216,46.3382,30500.0
2015-02-06 15:30:00,56.05,56.08,56.03,56.08,62400.0,46.3299,46.3547,46.3134,46.3547,62400.0
2015-02-06 15:35:00,56.08,56.09,56.04,56.07,37100.0,46.3547,46.363,46.3216,46.3464,37100.0
2015-02-06 15:40:00,56.08,56.08,56.0,56.0,83800.0,46.3547,46.3547,46.2886,46.2886,83800.0
2015-02-06 15:45:00,56.01,56.03,55.99,55.99,44100.0,46.2968,46.3134,46.2803,46.2803,44100.0
2015-02-06 15:50:00,56.0,56.1,56.0,56.1,65400.0,46.2886,46.3712,46.2886,46.3712,65400.0
2015-02-06 15:55:00,56.09,56.17,56.09,56.15,145800.0,46.363,46.4291,46.363,46.4126,145800.0
2015-02-09 09:30:00,55.85,56.02,55.85,56.01,29400.0,46.1646,46.3051,46.1646,46.2968,29400.0
2015-02-09 09:35:00,56.01,56.05,55.99,56.02,30100.0,46.2968,46.3299,46.2803,46.3051,30100.0
2015-02-09 09:40:00,56.02,56.02,55.98,55.98,28800.0,46.3051,46.3051,46.272,46.272,28800.0
2015-02-09 09:45:00,55.99,56.06,55.99,56.02,77100.0,46.2803,46.3382,46.2803,46.3051,77100.0
2015-02-09 09:50:00,56.02,56.06,55.99,56.0,39400.0,46.3051,46.3382,46.2803,46.2886,39400.0
2015-02-09 09:55:00,56.0,56.02,55.99,56.02,13600.0,46.2886,46.3051,46.2803,46.3051,13600.0
2015-02-09 10:00:00,56.01,56.02,56.0,56.01,15900.0,46.2968,46.3051,46.2886,46.2968,15900.0
2015-02-09 10:05:00,56.01,56.02,55.99,55.99,5200.0,46.2968,46.3051,46.2803,46.2803,5200.0
2015-02-09 10:10:00,56.0,56.02,55.99,56.02,3300.0,46.2886,46.3051,46.2803,46.3051,3300.0
2015-02-09 10:15:00,56.05,56.05,56.03,56.04,7900.0,46.3299,46.3299,46.3134,46.3216,7900.0
2015-02-09 10:20:00,56.03,56.03,55.99,55.99,8500.0,46.3134,46.3134,46.2803,46.2803,8500.0
2015-02-09 10:25:00,56.0,56.01,55.98,55.99,13800.0,46.2886,46.2968,46.272,46.2803,13800.0
2015-02-09 10:30:00,55.98,56.03,55.97,56.02,26200.0,46.272,46.3134,46.2638,46.3051,26200.0
2015-02-09 10:35:00,56.03,56.05,55.99,55.99,26600.0,46.3134,46.3299,46.2803,46.2803,26600.0
2015-02-09 10:40:00,55.99,56.0,55.98,55.98,46800.0,46.2803,46.2886,46.272,46.272,46800.0
2015-02-09 10:45:00,55.96,56.03,55.96,56.01,38000.0,46.2555,46.3134,46.2555,46.2968,38000.0
2015-02-09 10:50:00,55.99,56.01,55.98,55.99,16400.0,46.2803,46.2968,46.272,46.2803,16400.0
2015-02-09 10:55:00,55.99,56.0,55.98,55.98,31000.0,46.2803,46.2886,46.272,46.272,31000.0
2015-02-09 11:00:00,55.99,56.04,55.99,56.04,10300.0,46.2803,46.3216,46.2803,46.3216,10300.0
2015-02-09 11:05:00,56.03,56.05,56.02,56.04,33100.0,46.3134,46.3299,46.3051,46.3216,33100.0
2015-02-09 11:10:00,56.04,56.04,56.0,56.0,16700.0,46.3216,46.3216,46.2886,46.2886,16700.0
2015-02-09 11:15:00,56.01,56.02,56.0,56.0,83800.0,46.2968,46.3051,46.2886,46.2886,83800.0
2015-02-09 11:20:00,56.0,56.0,56.0,56.0,12700.0,46.2886,46.2886,46.2886,46.2886,12700.0
2015-02-09 11:25:00,56.0,56.06,56.0,56.06,95300.0,46.2886,46.3382,46.2886,46.3382,95300.0
2015-02-09 11:30:00,56.06,56.06,56.02,56.02,11300.0,46.3382,46.3382,46.3051,46.3051,11300.0
2015-02-09 11:35:00,56.02,56.02,55.99,56.0,6200.0,46.3051,46.3051,46.2803,46.2886,6200.0
2015-02-09 11:40:00,56.0,56.01,55.99,56.01,7400.0,46.2886,46.2968,46.2803,46.2968,7400.0
2015-02-09 11:45:00,56.0,56.01,55.99,55.99,9700.0,46.2886,46.2968,46.2803,46.2803,9700.0
2015-02-09 11:50:00,56.0,56.0,55.99,56.0,1400.0,46.2886,46.2886,46.2803,46.2886,1400.0
2015-02-09 11:55:00,56.0,56.0,55.98,55.99,4900.0,46.2886,46.2886,46.272,46.2803,4900.0
2015-02-09 12:00:00,55.99,56.01,55.97,55.97,4200.0,46.2803,46.2968,46.2638,46.2638,4200.0
2015-02-09 12:05:00,55.97,56.02,55.97,56.02,3500.0,46.2638,46.3051,46.2638,46.3051,3500.0
2015-02-09 12:10:00,56.02,56.02,56.0,56.0,1600.0,46.3051,46.3051,46.2886,46.2886,1600.0
2015-02-09 12:15:00,55.99,56.01,55.99,56.0,11200.0,46.2803,46.2968,46.2803,46.2886,11200.0
2015-02-09 12:20:00,56.01,56.02,56.01,56.02,5600.0,46.2968,46.3051,46.2968,46.3051,5600.0
2015-02-09 12:25:00,56.02,56.04,56.01,56.03,2700.0,46.3051,46.3216,46.2968,46.3134,2700.0
2015-02-09 12:30:00,56.04,56.07,56.04,56.06,2600.0,46.3216,46.3464,46.3216,46.3382,2600.0
2015-02-09 12:35:00,56.05,56.05,56.05,56.05,1300.0,46.3299,46.3299,46.3299,46.3299,1300.0
2015-02-09 12:40:00,56.04,56.05,56.03,56.03,3800.0,46.3216,46.3299,46.3134,46.3134,3800.0
2015-02-09 12:45:00,56.04,56.05,56.02,56.04,7900.0,46.3216,46.3299,46.3051,46.3216,7900.0
2015-02-09 12:50:00,56.04,56.05,56.04,56.05,2800.0,46.3216,46.3299,46.3216,46.3299,2800.0
2015-02-09 12:55:00,56.05,56.05,56.01,56.02,5400.0,46.3299,46.3299,46.2968,46.3051,5400.0
2015-02-09 13:00:00,56.02,56.02,56.01,56.02,8400.0,46.3051,46.3051,46.2968,46.3051,8400.0
2015-02-09 13:05:00,56.02,56.03,56.01,56.02,9200.0,46.3051,46.3134,46.2968,46.3051,9200.0
2015-02-09 13:10:00,56.02,56.03,56.02,56.03,300.0,46.3051,46.3134,46.3051,46.3134,300.0
2015-02-09 13:15:00,56.03,56.04,56.02,56.02,11600.0,46.3134,46.3216,46.3051,46.3051,11600.0
2015-02-09 13:20:00,56.02,56.02,56.02,56.02,1000.0,46.3051,46.3051,46.3051,46.3051,1000.0
2015-02-09 13:25:00,56.03,56.03,56.0,56.0,9100.0,46.3134,46.3134,46.2886,46.2886,9100.0
2015-02-09 13:30:00,56.0,56.04,55.99,56.01,19000.0,46.2886,46.3216,46.2803,46.2968,19000.0
2015-02-09 13:35:00,56.02,56.03,56.01,56.01,20600.0,46.3051,46.3134,46.2968,46.2968,20600.0
2015-02-09 13:40:00,56.02,56.04,56.02,56.02,4800.0,46.3051,46.3216,46.3051,46.3051,4800.0
2015-02-09 13:45:00,56.02,56.05,56.01,56.03,16300.0,46.3051,46.3299,46.2968,46.3134,16300.0
2015-02-09 13:50:00,56.04,56.04,56.02,56.04,6100.0,46.3216,46.3216,46.3051,46.3216,6100.0
2015-02-09 13:55:00,56.04,56.04,56.03,56.03,4100.0,46.3216,46.3216,46.3134,46.3134,4100.0
2015-02-09 14:00:00,56.03,56.04,56.02,56.04,4900.0,46.3134,46.3216,46.3051,46.3216,4900.0
2015-02-09 14:05:00,56.05,56.05,56.01,56.01,5600.0,46.3299,46.3299,46.2968,46.2968,5600.0
2015-02-09 14:10:00,56.02,56.05,56.01,56.02,9300.0,46.3051,46.3299,46.2968,46.3051,9300.0
2015-02-09 14:15:00,56.02,56.02,56.0,56.0,3200.0,46.3051,46.3051,46.2886,46.2886,3200.0
2015-02-09 14:20:00,56.0,56.05,56.0,56.04,27400.0,46.2886,46.3299,46.2886,46.3216,27400.0
2015-02-09 14:25:00,56.04,56.05,56.03,56.04,8400.0,46.3216,46.3299,46.3134,46.3216,8400.0
2015-02-09 14:30:00,56.04,56.06,56.03,56.04,4100.0,46.3216,46.3382,46.3134,46.3216,4100.0
2015-02-09 14:35:00,56.04,56.07,56.04,56.05,2400.0,46.3216,46.3464,46.3216,46.3299,2400.0
2015-02-09 14:40:00,56.05,56.08,56.04,56.06,11900.0,46.3299,46.3547,46.3216,46.3382,11900.0
2015-02-09 14:45:00,56.06,56.06,56.03,56.03,34600.0,46.3382,46.3382,46.3134,46.3134,34600.0
2015-02-09 14:50:00,56.04,56.08,56.03,56.07,18600.0,46.3216,46.3547,46.3134,46.3464,18600.0
2015-02-09 14:55:00,56.08,56.08,56.04,56.04,65800.0,46.3547,46.3547,46.3216,46.3216,65800.0
2015-02-09 15:00:00,56.04,56.04,55.99,55.99,6800.0,46.3216,46.3216,46.2803,46.2803,6800.0
2015-02-09 15:05:00,56.0,56.0,55.98,55.98,10200.0,46.2886,46.2886,46.272,46.272,10200.0
2015-02-09 15:10:00,55.99,56.04,55.99,56.03,3900.0,46.2803,46.3216,46.2803,46.3134,3900.0
2015-02-09 15:15:00,56.02,56.02,55.98,55.98,6000.0,46.3051,46.3051,46.272,46.272,6000.0
2015-02-09 15:20:00,55.97,56.03,55.97,56.03,21600.0,46.2638,46.3134,46.2638,46.3134,21600.0
2015-02-09 15:25:00,56.03,56.05,56.02,56.04,9200.0,46.3134,46.3299,46.3051,46.3216,9200.0
2015-02-09 15:30:00,56.05,56.05,55.99,56.04,12600.0,46.3299,46.3299,46.2803,46.3216,12600.0
2015-02-09 15:35:00,56.04,56.07,56.02,56.05,38600.0,46.3216,46.3464,46.3051,46.3299,38600.0
2015-02-09 15:40:00,56.05,56.1,56.05,56.1,38600.0,46.3299,46.3712,46.3299,46.3712,38600.0
2015-02-09 15:45:00,56.1,56.14,56.08,56.13,57400.0,46.3712,46.4043,46.3547,46.396,57400.0
2015-02-09 15:50:00,56.12,56.13,56.07,56.1,62800.0,46.3878,46.396,46.3464,46.3712,62800.0
2015-02-09 15:55:00,56.1,56.12,56.09,56.1,184200.0,46.3712,46.3878,46.363,46.3712,184200.0
2015-02-10 09:30:00,55.74,55.87,55.66,55.67,36700.0,46.0737,46.1811,46.0075,46.0158,36700.0
2015-02-10 09:35:00,55.68,55.7,55.66,55.66,13700.0,46.0241,46.0406,46.0075,46.0075,13700.0
2015-02-10 09:40:00,55.65,55.66,55.62,55.63,12800.0,45.9993,46.0075,45.9745,45.9827,12800.0
2015-02-10 09:45:00,55.63,55.66,55.63,55.65,15100.0,45.9827,46.0075,45.9827,45.9993,15100.0
2015-02-10 09:50:00,55.65,55.67,55.62,55.62,42800.0,45.9993,46.0158,45.9745,45.9745,42800.0
2015-02-10 09:55:00,55.63,55.65,55.61,55.62,34200.0,45.9827,45.9993,45.9662,45.9745,34200.0
2015-02-10 10:00:00,55.61,55.64,55.6,55.61,16300.0,45.9662,45.991,45.9579,45.9662,16300.0
2015-02-10 10:05:00,55.61,55.65,55.59,55.64,18100.0,45.9662,45.9993,45.9497,45.991,18100.0
2015-02-10 10:10:00,55.64,55.68,55.64,55.67,12400.0,45.991,46.0241,45.991,46.0158,12400.0
2015-02-10 10:15:00,55.66,55.68,55.63,55.64,9900.0,46.0075,46.0241,45.9827,45.991,9900.0
2015-02-10 10:20:00,55.64,55.64,55.6,55.61,11300.0,45.991,45.991,45.9579,45.9662,11300.0
2015-02-10 10:25:00,55.61,55.63,55.59,55.61,15900.0,45.9662,45.9827,45.9497,45.9662,15900.0
2015-02-10 10:30:00,55.62,55.63,55.58,55.63,20700.0,45.9745,45.9827,45.9414,45.9827,20700.0
2015-02-10 10:35:00,55.63,55.66,55.62,55.66,12300.0,45.9827,46.0075,45.9745,46.0075,12300.0
2015-02-10 10:40:00,55.66,55.72,55.65,55.7,29200.0,46.0075,46.0571,45.9993,46.0406,29200.0
2015-02-10 10:45:00,55.7,55.7,55.58,55.59,30600.0,46.0406,46.0406,45.9414,45.9497,30600.0
2015-02-10 10:50:00,55.6,55.63,55.59,55.62,6300.0,45.9579,45.9827,45.9497,45.9745,6300.0
2015-02-10 10:55:00,55.62,55.66,55.61,55.66,5100.0,45.9745,46.0075,45.9662,46.0075,5100.0
2015-02-10 11:00:00,55.66,55.67,55.64,55.66,11400.0,46.0075,46.0158,45.991,46.0075,11400.0
2015-02-10 11:05:00,55.67,55.68,55.66,55.67,15400.0,46.0158,46.0241,46.0075,46.0158,15400.0
2015-02-10 11:10:00,55.66,55.68,55.66,55.66,22600.0,46.0075,46.0241,46.0075,46.0075,22600.0
2015-02-10 11:15:00,55.67,55.67,55.66,55.66,2700.0,46.0158,46.0158,46.0075,46.0075,2700.0
2015-02-10 11:20:00,55.66,55.66,55.64,55.64,6600.0,46.0075,46.0075,45.991,45.991,6600.0
2015-02-10 11:25:00,55.64,55.65,55.62,55.64,20600.0,45.991,45.9993,45.9745,45.991,20600.0
2015-02-10 11:30:00,55.65,55.65,55.62,55.64,13600.0,45.9993,45.9993,45.9745,45.991,13600.0
2015-02-10 11:35:00,55.65,55.67,55.64,55.65,11500.0,45.9993,46.0158,45.991,45.9993,11500.0
2015-02-10 11:40:00,55.65,55.66,55.65,55.65,5100.0,45.9993,46.0075,45.9993,45.9993,5100.0
2015-02-10 11:45:00,55.65,55.65,55.63,55.64,6000.0,45.9993,45.9993,45.9827,45.991,6000.0
2015-02-10 11:50:00,55.63,55.65,55.62,55.65,12000.0,45.9827,45.9993,45.9745,45.9993,12000.0
2015-02-10 11:55:00,55.64,55.65,55.63,55.64,8000.0,45.991,45.9993,45.9827,45.991,8000.0
2015-02-10 12:00:00,55.63,55.64,55.61,55.61,17800.0,45.9827,45.991,45.9662,45.9662,17800.0
2015-02-10 12:05:00,55.61,55.62,55.59,55.59,9600.0,45.9662,45.9745,45.9497,45.9497,9600.0
2015-02-10 12:10:00,55.59,55.64,55.59,55.64,16800.0,45.9497,45.991,45.9497,45.991,16800.0
2015-02-10 12:15:00,55.64,55.68,55.63,55.68,13200.0,45.991,46.0241,45.9827,46.0241,13200.0
2015-02-10 12:20:00,55.68,55.68,55.64,55.64,7200.0,46.0241,46.0241,45.991,45.991,7200.0
2015-02-10 12:25:00,55.64,55.66,55.64,55.65,8700.0,45.991,46.0075,45.991,45.9993,8700.0
2015-02-10 12:30:00,55.65,55.65,55.63,55.65,6700.0,45.9993,45.9993,45.9827,45.9993,6700.0
2015-02-10 12:35:00,55.65,55.68,55.64,55.68,9800.0,45.9993,46.0241,45.991,46.0241,9800.0
2015-02-10 12:40:00,55.68,55.68,55.65,55.68,4500.0,46.0241,46.0241,45.9993,46.0241,4500.0
2015-02-10 12:45:00,55.67,55.67,55.65,55.66,6700.0,46.0158,46.0158,45.9993,46.0075,6700.0
2015-02-10 12:50:00,55.66,55.66,55.64,55.65,10900.0,46.0075,46.0075,45.991,45.9993,10900.0
2015-02-10 12:55:00,55.65,55.66,55.64,55.64,10400.0,45.9993,46.0075,45.991,45.991,10400.0
2015-02-10 13:00:00,55.65,55.65,55.64,55.64,5900.0,45.9993,45.9993,45.991,45.991,5900.0
2015-02-10 13:05:00,55.64,55.64,55.63,55.64,600.0,45.991,45.991,45.9827,45.991,600.0
2015-02-10 13:10:00,55.63,55.66,55.61,55.61,8700.0,45.9827,46.0075,45.9662,45.9662,8700.0
2015-02-10 13:15:00,55.61,55.61,55.6,55.6,4500.0,45.9662,45.9662,45.9579,45.9579,4500.0
2015-02-10 13:20:00,55.6,55.6,55.57,55.57,18800.0,45.9579,45.9579,45.9331,45.9331,18800.0
2015-02-10 13:25:00,55.58,55.58,55.57,55.57,3900.0,45.9414,45.9414,45.9331,45.9331,3900.0
2015-02-10 13:30:00,55.57,55.57,55.56,55.57,4300.0,45.9331,45.9331,45.9249,45.9331,4300.0
2015-02-10 13:35:00,55.57,55.59,55.57,55.59,4100.0,45.9331,45.9497,45.9331,45.9497,4100.0
2015-02-10 13:40:00,55.58,55.59,55.56,55.57,7300.0,45.9414,45.9497,45.9249,45.9331,7300.0
2015-02-10 13:45:00,55.56,55.59,55.56,55.58,5100.0,45.9249,45.9497,45.9249,45.9414,5100.0
2015-02-10 13:50:00,55.58,55.6,55.58,55.59,4600.0,45.9414,45.9579,45.9414,45.9497,4600.0
2015-02-10 13:55:00,55.59,55.59,55.57,55.57,2500.0,45.9497,45.9497,45.9331,45.9331,2500.0
2015-02-10 14:00:00,55.57,55.59,55.57,55.59,6300.0,45.9331,45.9497,45.9331,45.9497,6300.0
2015-02-10 14:05:00,55.59,55.6,55.59,55.6,2000.0,45.9497,45.9579,45.9497,45.9579,2000.0
2015-02-10 14:10:00,55.6,55.62,55.6,55.62,3700.0,45.9579,45.9745,45.9579,45.9745,3700.0
2015-02-10 14:15:00,55.61,55.61,55.6,55.61,4600.0,45.9662,45.9662,45.9579,45.9662,4600.0
2015-02-10 14:20:00,55.61,55.63,55.61,55.63,7700.0,45.9662,45.9827,45.9662,45.9827,7700.0
2015-02-10 14:25:00,55.63,55.67,55.62,55.65,10100.0,45.9827,46.0158,45.9745,45.9993,10100.0
2015-02-10 14:30:00,55.65,55.67,55.65,55.67,15100.0,45.9993,46.0158,45.9993,46.0158,15100.0
2015-02-10 14:35:00,55.67,55.68,55.66,55.68,7400.0,46.0158,46.0241,46.0075,46.0241,7400.0
2015-02-10 14:40:00,55.68,55.69,55.66,55.68,10900.0,46.0241,46.0323,46.0075,46.0241,10900.0
2015-02-10 14:45:00,55.68,55.71,55.67,55.71,21100.0,46.0241,46.0489,46.0158,46.0489,21100.0
2015-02-10 14:50:00,55.72,55.72,55.69,55.7,5100.0,46.0571,46.0571,46.0323,46.0406,5100.0
2015-02-10 14:55:00,55.7,55.77,55.7,55.77,12000.0,46.0406,46.0985,46.0406,46.0985,12000.0
2015-02-10 15:00:00,55.77,55.81,55.76,55.8,57300.0,46.0985,46.1315,46.0902,46.1233,57300.0
2015-02-10 15:05:00,55.8,55.8,55.76,55.77,68800.0,46.1233,46.1233,46.0902,46.0985,68800.0
2015-02-10 15:10:00,55.77,55.77,55.74,55.75,18200.0,46.0985,46.0985,46.0737,46.0819,18200.0
2015-02-10 15:15:00,55.75,55.75,55.71,55.72,62500.0,46.0819,46.0819,46.0489,46.0571,62500.0
2015-02-10 15:20:00,55.72,55.73,55.69,55.69,25900.0,46.0571,46.0654,46.0323,46.0323,25900.0
2015-02-10 15:25:00,55.69,55.7,55.66,55.69,40900.0,46.0323,46.0406,46.0075,46.0323,40900.0
2015-02-10 15:30:00,55.69,55.7,55.65,55.66,51700.0,46.0323,46.0406,45.9993,46.0075,51700.0
2015-02-10 15:35:00,55.65,55.69,55.64,55.66,67700.0,45.9993,46.0323,45.991,46.0075,67700.0
2015-02-10 15:40:00,55.66,55.67,55.63,55.65,71600.0,46.0075,46.0158,45.9827,45.9993,71600.0
2015-02-10 15:45:00,55.65,55.67,55.59,55.62,192100.0,45.9993,46.0158,45.9497,45.9745,192100.0
2015-02-10 15:50:00,55.61,55.67,55.6,55.67,60200.0,45.9662,46.0158,45.9579,46.0158,60200.0
2015-02-10 15:55:00,55.67,55.71,55.64,55.7,91000.0,46.0158,46.0489,45.991,46.0406,91000.0
2015-02-11 09:30:00,55.44,55.57,55.37,55.38,157200.0,45.8257,45.9331,45.7678,45.7761,157200.0
2015-02-11 09:35:00,55.38,55.38,55.28,55.29,178800.0,45.7761,45.7761,45.6934,45.7017,178800.0
2015-02-11 09:40:00,55.29,55.29,55.25,55.27,167900.0,45.7017,45.7017,45.6686,45.6852,167900.0
2015-02-11 09:45:00,55.28,55.29,55.24,55.25,112000.0,45.6934,45.7017,45.6604,45.6686,112000.0
2015-02-11 09:50:00,55.25,55.25,55.21,55.22,165200.0,45.6686,45.6686,45.6356,45.6438,165200.0
2015-02-11 09:55:00,55.22,55.25,55.21,55.24,90500.0,45.6438,45.6686,45.6356,45.6604,90500.0
2015-02-11 10:00:00,55.23,55.23,55.17,55.17,105600.0,45.6521,45.6521,45.6025,45.6025,105600.0
2015-02-11 10:05:00,55.17,55.19,55.16,55.18,93600.0,45.6025,45.619,45.5942,45.6108,93600.0
2015-02-11 10:10:00,55.19,55.19,55.15,55.15,119500.0,45.619,45.619,45.586,45.586,119500.0
2015-02-11 10:15:00,55.15,55.15,55.08,55.1,112100.0,45.586,45.586,45.5281,45.5446,112100.0
2015-02-11 10:20:00,55.09,55.1,55.05,55.05,104200.0,45.5364,45.5446,45.5033,45.5033,104200.0
2015-02-11 10:25:00,55.05,55.05,55.02,55.03,74200.0,45.5033,45.5033,45.4785,45.4868,74200.0
2015-02-11 10:30:00,55.03,55.05,55.02,55.03,242500.0,45.4868,45.5033,45.4785,45.4868,242500.0
2015-02-11 10:35:00,55.03,55.05,55.02,55.05,150300.0,45.4868,45.5033,45.4785,45.5033,150300.0
2015-02-11 10:40:00,55.05,55.07,55.04,55.06,70500.0,45.5033,45.5198,45.495,45.5116,70500.0
2015-02-11 10:45:00,55.07,55.07,55.05,55.05,61700.0,45.5198,45.5198,45.5033,45.5033,61700.0
2015-02-11 10:50:00,55.05,55.08,55.05,55.06,79200.0,45.5033,45.5281,45.5033,45.5116,79200.0
2015-02-11 10:55:00,55.06,55.07,55.04,55.05,60800.0,45.5116,45.5198,45.495,45.5033,60800.0
2015-02-11 11:00:00,55.04,55.07,55.04,55.06,97000.0,45.495,45.5198,45.495,45.5116,97000.0
2015-02-11 11:05:00,55.06,55.06,55.02,55.03,71400.0,45.5116,45.5116,45.4785,45.4868,71400.0
2015-02-11 11:10:00,55.02,55.06,55.02,55.03,106100.0,45.4785,45.5116,45.4785,45.4868,106100.0
2015-02-11 11:15:00,55.03,55.07,55.03,55.06,131100.0,45.4868,45.5198,45.4868,45.5116,131100.0
2015-02-11 11:20:00,55.05,55.08,55.04,55.07,133200.0,45.5033,45.5281,45.495,45.5198,133200.0
2015-02-11 11:25:00,55.08,55.08,55.07,55.08,40300.0,45.5281,45.5281,45.5198,45.5281,40300.0
2015-02-11 11:30:00,55.08,55.08,55.05,55.06,76600.0,45.5281,45.5281,45.5033,45.5116,76600.0
2015-02-11 11:35:00,55.07,55.07,55.06,55.07,77100.0,45.5198,45.5198,45.5116,45.5198,77100.0
2015-02-11 11:40:00,55.07,55.08,55.05,55.05,77500.0,45.5198,45.5281,45.5033,45.5033,77500.0
2015-02-11 11:45:00,55.06,55.07,55.06,55.07,110700.0,45.5116,45.5198,45.5116,45.5198,110700.0
2015-02-11 11:50:00,55.06,55.07,55.06,55.06,5700.0,45.5116,45.5198,45.5116,45.5116,5700.0
2015-02-11 11:55:00,55.06,55.09,55.05,55.07,24200.0,45.5116,45.5364,45.5033,45.5198,24200.0
2015-02-11 12:00:00,55.07,55.07,55.06,55.06,56500.0,45.5198,45.5198,45.5116,45.5116,56500.0
2015-02-11 12:05:00,55.07,55.09,55.06,55.08,143900.0,45.5198,45.5364,45.5116,45.5281,143900.0
2015-02-11 12:10:00,55.08,55.08,55.06,55.06,8700.0,45.5281,45.5281,45.5116,45.5116,8700.0
2015-02-11 12:15:00,55.06,55.08,55.06,55.08,69500.0,45.5116,45.5281,45.5116,45.5281,69500.0
2015-02-11 12:20:00,55.08,55.09,55.07,55.08,50200.0,45.5281,45.5364,45.5198,45.5281,50200.0
2015-02-11 12:25:00,55.08,55.08,55.06,55.07,37900.0,45.5281,45.5281,45.5116,45.5198,37900.0
2015-02-11 12:30:00,55.06,55.07,55.05,55.05,62300.0,45.5116,45.5198,45.5033,45.5033,62300.0
2015-02-11 12:35:00,55.05,55.06,55.04,55.05,105300.0,45.5033,45.5116,45.495,45.5033,105300.0
2015-02-11 12:40:00,55.04,55.05,55.02,55.04,116800.0,45.495,45.5033,45.4785,45.495,116800.0
2015-02-11 12:45:00,55.04,55.07,55.04,55.07,133500.0,45.495,45.5198,45.495,45.5198,133500.0
2015-02-11 12:50:00,55.06,55.09,55.06,55.08,106200.0,45.5116,45.5364,45.5116,45.5281,106200.0
2015-02-11 12:55:00,55.08,55.08,55.06,55.07,32900.0,45.5281,45.5281,45.5116,45.5198,32900.0
2015-02-11 13:00:00,55.06,55.07,55.05,55.05,42400.0,45.5116,45.5198,45.5033,45.5033,42400.0
2015-02-11 13:05:00,55.05,55.05,55.03,55.05,119000.0,45.5033,45.5033,45.4868,45.5033,119000.0
2015-02-11 13:10:00,55.06,55.06,55.02,55.03,59700.0,45.5116,45.5116,45.4785,45.4868,59700.0
2015-02-11 13:15:00,55.03,55.03,55.01,55.02,23600.0,45.4868,45.4868,45.4703,45.4785,23600.0
2015-02-11 13:20:00,55.02,55.02,55.01,55.02,52400.0,45.4785,45.4785,45.4703,45.4785,52400.0
2015-02-11 13:25:00,55.02,55.03,55.01,55.03,72900.0,45.4785,45.4868,45.4703,45.4868,72900.0
2015-02-11 13:30:00,55.03,55.06,55.03,55.06,109000.0,45.4868,45.5116,45.4868,45.5116,109000.0
2015-02-11 13:35:00,55.06,55.06,55.05,55.06,55600.0,45.5116,45.5116,45.5033,45.5116,55600.0
2015-02-11 13:40:00,55.05,55.07,55.05,55.05,21500.0,45.5033,45.5198,45.5033,45.5033,21500.0
2015-02-11 13:45:00,55.05,55.05,55.03,55.04,28500.0,45.5033,45.5033,45.4868,45.495,28500.0
2015-02-11 13:50:00,55.04,55.04,55.02,55.03,29600.0,45.495,45.495,45.4785,45.4868,29600.0
2015-02-11 13:55:00,55.02,55.08,55.01,55.07,172400.0,45.4785,45.5281,45.4703,45.5198,172400.0
2015-02-11 14:00:00,55.07,55.09,55.06,55.08,88400.0,45.5198,45.5364,45.5116,45.5281,88400.0
2015-02-11 14:05:00,55.08,55.09,55.07,55.09,36000.0,45.5281,45.5364,45.5198,45.5364,36000.0
2015-02-11 14:10:00,55.09,55.1,55.08,55.09,40700.0,45.5364,45.5446,45.5281,45.5364,40700.0
2015-02-11 14:15:00,55.09,55.1,55.08,55.09,99800.0,45.5364,45.5446,45.5281,45.5364,99800.0
2015-02-11 14:20:00,55.09,55.09,55.07,55.09,61500.0,45.5364,45.5364,45.5198,45.5364,61500.0
2015-02-11 14:25:00,55.08,55.08,55.05,55.06,46200.0,45.5281,45.5281,45.5033,45.5116,46200.0
2015-02-11 14:30:00,55.06,55.08,55.05,55.08,118900.0,45.5116,45.5281,45.5033,45.5281,118900.0
2015-02-11 14:35:00,55.08,55.09,55.07,55.09,51400.0,45.5281,45.5364,45.5198,45.5364,51400.0
2015-02-11 14:40:00,55.09,55.09,55.07,55.07,36300.0,45.5364,45.5364,45.5198,45.5198,36300.0
2015-02-11 14:45:00,55.08,55.11,55.07,55.11,69600.0,45.5281,45.5529,45.5198,45.5529,69600.0
2015-02-11 14:50:00,55.11,55.12,55.1,55.12,26200.0,45.5529,45.5612,45.5446,45.5612,26200.0
2015-02-11 14:55:00,55.12,55.12,55.09,55.11,104700.0,45.5612,45.5612,45.5364,45.5529,104700.0
2015-02-11 15:00:00,55.11,55.12,55.1,55.1,43300.0,45.5529,45.5612,45.5446,45.5446,43300.0
2015-02-11 15:05:00,55.11,55.11,55.08,55.1,120000.0,45.5529,45.5529,45.5281,45.5446,120000.0
2015-02-11 15:10:00,55.1,55.1,55.08,55.09,23900.0,45.5446,45.5446,45.5281,45.5364,23900.0
2015-02-11 15:15:00,55.09,55.09,55.06,55.06,50200.0,45.5364,45.5364,45.5116,45.5116,50200.0
2015-02-11 15:20:00,55.06,55.12,55.06,55.12,145900.0,45.5116,45.5612,45.5116,45.5612,145900.0
2015-02-11 15:25:00,55.12,55.17,55.12,55.16,97300.0,45.5612,45.6025,45.5612,45.5942,97300.0
2015-02-11 15:30:00,55.16,55.18,55.14,55.15,321200.0,45.5942,45.6108,45.5777,45.586,321200.0
2015-02-11 15:35:00,55.15,55.16,55.14,55.15,36800.0,45.586,45.5942,45.5777,45.586,36800.0
2015-02-11 15:40:00,55.15,55.16,55.14,55.14,77300.0,45.586,45.5942,45.5777,45.5777,77300.0
2015-02-11 15:45:00,55.14,55.14,55.01,55.02,493700.0,45.5777,45.5777,45.4703,45.4785,493700.0
2015-02-11 15:50:00,55.03,55.03,54.96,54.98,417900.0,45.4868,45.4868,45.4289,45.4455,417900.0
2015-02-11 15:55:00,54.98,55.05,54.98,55.04,557200.0,45.4455,45.5033,45.4455,45.495,557200.0
2015-02-12 09:30:00,55.38,55.43,55.26,55.42,47000.0,45.7761,45.8174,45.6769,45.8092,47000.0
2015-02-12 09:35:00,55.43,55.48,55.43,55.45,81800.0,45.8174,45.8587,45.8174,45.8339,81800.0
2015-02-12 09:40:00,55.45,55.45,55.39,55.42,25300.0,45.8339,45.8339,45.7844,45.8092,25300.0
2015-02-12 09:45:00,55.43,55.48,55.42,55.47,30300.0,45.8174,45.8587,45.8092,45.8505,30300.0
2015-02-12 09:50:00,55.47,55.49,55.45,55.46,51200.0,45.8505,45.867,45.8339,45.8422,51200.0
2015-02-12 09:55:00,55.46,55.48,55.43,55.46,81300.0,45.8422,45.8587,45.8174,45.8422,81300.0
2015-02-12 10:00:00,55.46,55.49,55.45,55.46,155700.0,45.8422,45.867,45.8339,45.8422,155700.0
2015-02-12 10:05:00,55.46,55.47,55.45,55.46,52800.0,45.8422,45.8505,45.8339,45.8422,52800.0
2015-02-12 10:10:00,55.46,55.46,55.42,55.43,72800.0,45.8422,45.8422,45.8092,45.8174,72800.0
2015-02-12 10:15:00,55.43,55.43,55.4,55.41,61300.0,45.8174,45.8174,45.7926,45.8009,61300.0
2015-02-12 10:20:00,55.41,55.42,55.37,55.37,7500.0,45.8009,45.8092,45.7678,45.7678,7500.0
2015-02-12 10:25:00,55.37,55.39,55.36,55.38,17800.0,45.7678,45.7844,45.7596,45.7761,17800.0
2015-02-12 10:30:00,55.38,55.39,55.36,55.38,16300.0,45.7761,45.7844,45.7596,45.7761,16300.0
2015-02-12 10:35:00,55.38,55.39,55.36,55.38,11600.0,45.7761,45.7844,45.7596,45.7761,11600.0
2015-02-12 10:40:00,55.38,55.4,55.37,55.4,10800.0,45.7761,45.7926,45.7678,45.7926,10800.0
2015-02-12 10:45:00,55.39,55.4,55.37,55.37,9200.0,45.7844,45.7926,45.7678,45.7678,9200.0
2015-02-12 10:50:00,55.37,55.38,55.36,55.36,35800.0,45.7678,45.7761,45.7596,45.7596,35800.0
2015-02-12 10:55:00,55.36,55.39,55.36,55.37,18700.0,45.7596,45.7844,45.7596,45.7678,18700.0
2015-02-12 11:00:00,55.37,55.42,55.36,55.42,30400.0,45.7678,45.8092,45.7596,45.8092,30400.0
2015-02-12 11:05:00,55.42,55.43,55.41,55.42,16800.0,45.8092,45.8174,45.8009,45.8092,16800.0
2015-02-12 11:10:00,55.41,55.44,55.41,55.43,20000.0,45.8009,45.8257,45.8009,45.8174,20000.0
2015-02-12 11:15:00,55.44,55.44,55.42,55.43,11500.0,45.8257,45.8257,45.8092,45.8174,11500.0
2015-02-12 11:20:00,55.43,55.45,55.4,55.45,37500.0,45.8174,45.8339,45.7926,45.8339,37500.0
2015-02-12 11:25:00,55.44,55.49,55.43,55.49,34500.0,45.8257,45.867,45.8174,45.867,34500.0
2015-02-12 11:30:00,55.49,55.49,55.47,55.47,37700.0,45.867,45.867,45.8505,45.8505,37700.0
2015-02-12 11:35:00,55.47,55.48,55.46,55.48,24700.0,45.8505,45.8587,45.8422,45.8587,24700.0
2015-02-12 11:40:00,55.48,55.5,55.47,55.5,32000.0,45.8587,45.8753,45.8505,45.8753,32000.0
2015-02-12 11:45:00,55.5,55.51,55.5,55.51,15600.0,45.8753,45.8835,45.8753,45.8835,15600.0
2015-02-12 11:50:00,55.51,55.55,55.5,55.55,20900.0,45.8835,45.9166,45.8753,45.9166,20900.0
2015-02-12 11:55:00,55.55,55.56,55.53,55.56,21600.0,45.9166,45.9249,45.9001,45.9249,21600.0
2015-02-12 12:00:00,55.56,55.58,55.56,55.56,8900.0,45.9249,45.9414,45.9249,45.9249,8900.0
2015-02-12 12:05:00,55.56,55.57,55.53,55.53,10100.0,45.9249,45.9331,45.9001,45.9001,10100.0
2015-02-12 12:10:00,55.53,55.56,55.53,55.55,135000.0,45.9001,45.9249,45.9001,45.9166,135000.0
2015-02-12 12:15:00,55.56,55.58,55.55,55.57,18100.0,45.9249,45.9414,45.9166,45.9331,18100.0
2015-02-12 12:20:00,55.58,55.58,55.56,55.56,7700.0,45.9414,45.9414,45.9249,45.9249,7700.0
2015-02-12 12:25:00,55.57,55.58,55.56,55.57,13900.0,45.9331,45.9414,45.9249,45.9331,13900.0
2015-02-12 12:30:00,55.57,55.58,55.57,55.57,14300.0,45.9331,45.9414,45.9331,45.9331,14300.0
2015-02-12 12:35:00,55.57,55.58,55.57,55.57,6000.0,45.9331,45.9414,45.9331,45.9331,6000.0
2015-02-12 12:40:00,55.57,55.58,55.56,55.56,15600.0,45.9331,45.9414,45.9249,45.9249,15600.0
2015-02-12 12:45:00,55.56,55.56,55.55,55.55,15700.0,45.9249,45.9249,45.9166,45.9166,15700.0
2015-02-12 12:50:00,55.55,55.56,55.54,55.54,26800.0,45.9166,45.9249,45.9083,45.9083,26800.0
2015-02-12 12:55:00,55.54,55.55,55.54,55.54,18400.0,45.9083,45.9166,45.9083,45.9083,18400.0
2015-02-12 13:00:00,55.54,55.56,55.54,55.55,11400.0,45.9083,45.9249,45.9083,45.9166,11400.0
2015-02-12 13:05:00,55.55,55.57,55.55,55.57,18900.0,45.9166,45.9331,45.9166,45.9331,18900.0
2015-02-12 13:10:00,55.56,55.58,55.56,55.58,8600.0,45.9249,45.9414,45.9249,45.9414,8600.0
2015-02-12 13:15:00,55.57,55.58,55.57,55.57,8300.0,45.9331,45.9414,45.9331,45.9331,8300.0
2015-02-12 13:20:00,55.57,55.59,55.57,55.58,35200.0,45.9331,45.9497,45.9331,45.9414,35200.0
2015-02-12 13:25:00,55.59,55.59,55.57,55.58,11900.0,45.9497,45.9497,45.9331,45.9414,11900.0
2015-02-12 13:30:00,55.58,55.59,55.57,55.58,9800.0,45.9414,45.9497,45.9331,45.9414,9800.0
2015-02-12 13:35:00,55.59,55.59,55.57,55.59,11900.0,45.9497,45.9497,45.9331,45.9497,11900.0
2015-02-12 13:40:00,55.58,55.59,55.58,55.58,4800.0,45.9414,45.9497,45.9414,45.9414,4800.0
2015-02-12 13:45:00,55.58,55.59,55.57,55.58,16200.0,45.9414,45.9497,45.9331,45.9414,16200.0
2015-02-12 13:50:00,55.58,55.6,55.57,55.58,28100.0,45.9414,45.9579,45.9331,45.9414,28100.0
2015-02-12 13:55:00,55.58,55.6,55.58,55.6,9500.0,45.9414,45.9579,45.9414,45.9579,9500.0
2015-02-12 14:00:00,55.59,55.6,55.58,55.58,17000.0,45.9497,45.9579,45.9414,45.9414,17000.0
2015-02-12 14:05:00,55.58,55.6,55.58,55.59,18600.0,45.9414,45.9579,45.9414,45.9497,18600.0
2015-02-12 14:10:00,55.59,55.61,55.58,55.61,32200.0,45.9497,45.9662,45.9414,45.9662,32200.0
2015-02-12 14:15:00,55.61,55.61,55.58,55.58,25200.0,45.9662,45.9662,45.9414,45.9414,25200.0
2015-02-12 14:20:00,55.58,55.59,55.57,55.59,20900.0,45.9414,45.9497,45.9331,45.9497,20900.0
2015-02-12 14:25:00,55.58,55.59,55.57,55.57,34800.0,45.9414,45.9497,45.9331,45.9331,34800.0
2015-02-12 14:30:00,55.57,55.58,55.56,55.56,15900.0,45.9331,45.9414,45.9249,45.9249,15900.0
2015-02-12 14:35:00,55.56,55.6,55.56,55.6,53600.0,45.9249,45.9579,45.9249,45.9579,53600.0
2015-02-12 14:40:00,55.6,55.63,55.59,55.62,29900.0,45.9579,45.9827,45.9497,45.9745,29900.0
2015-02-12 14:45:00,55.62,55.63,55.6,55.61,27800.0,45.9745,45.9827,45.9579,45.9662,27800.0
2015-02-12 14:50:00,55.61,55.62,55.6,55.62,13400.0,45.9662,45.9745,45.9579,45.9745,13400.0
2015-02-12 14:55:00,55.62,55.62,55.61,55.61,15900.0,45.9745,45.9745,45.9662,45.9662,15900.0
2015-02-12 15:00:00,55.61,55.63,55.6,55.61,21000.0,45.9662,45.9827,45.9579,45.9662,21000.0
2015-02-12 15:05:00,55.6,55.61,55.59,55.6,12900.0,45.9579,45.9662,45.9497,45.9579,12900.0
2015-02-12 15:10:00,55.6,55.62,55.58,55.6,23000.0,45.9579,45.9745,45.9414,45.9579,23000.0
2015-02-12 15:15:00,55.6,55.63,55.59,55.62,37100.0,45.9579,45.9827,45.9497,45.9745,37100.0
2015-02-12 15:20:00,55.63,55.63,55.61,55.61,11200.0,45.9827,45.9827,45.9662,45.9662,11200.0
2015-02-12 15:25:00,55.61,55.62,55.59,55.59,21200.0,45.9662,45.9745,45.9497,45.9497,21200.0
2015-02-12 15:30:00,55.59,55.6,55.56,55.57,35000.0,45.9497,45.9579,45.9249,45.9331,35000.0
2015-02-12 15:35:00,55.58,55.61,55.57,55.61,30700.0,45.9414,45.9662,45.9331,45.9662,30700.0
2015-02-12 15:40:00,55.6,55.64,55.59,55.59,57200.0,45.9579,45.991,45.9497,45.9497,57200.0
2015-02-12 15:45:00,55.6,55.6,55.58,55.58,29000.0,45.9579,45.9579,45.9414,45.9414,29000.0
2015-02-12 15:50:00,55.59,55.6,55.57,55.6,87800.0,45.9497,45.9579,45.9331,45.9579,87800.0
2015-02-12 15:55:00,55.6,55.6,55.58,55.59,163100.0,45.9579,45.9579,45.9414,45.9497,163100.0
2015-02-13 09:30:00,55.81,55.98,55.81,55.91,48000.0,46.1315,46.272,46.1315,46.2142,48000.0
2015-02-13 09:35:00,55.9,55.99,55.9,55.99,51000.0,46.2059,46.2803,46.2059,46.2803,51000.0
2015-02-13 09:40:00,55.99,56.0,55.97,55.98,19500.0,46.2803,46.2886,46.2638,46.272,19500.0
2015-02-13 09:45:00,55.99,56.0,55.97,55.98,12000.0,46.2803,46.2886,46.2638,46.272,12000.0
2015-02-13 09:50:00,55.98,56.0,55.98,56.0,20300.0,46.272,46.2886,46.272,46.2886,20300.0
2015-02-13 09:55:00,56.0,56.02,56.0,56.01,14100.0,46.2886,46.3051,46.2886,46.2968,14100.0
2015-02-13 10:00:00,56.0,56.01,55.96,56.0,67400.0,46.2886,46.2968,46.2555,46.2886,67400.0
2015-02-13 10:05:00,55.99,56.01,55.96,55.96,11500.0,46.2803,46.2968,46.2555,46.2555,11500.0
2015-02-13 10:10:00,55.97,55.99,55.96,55.99,53500.0,46.2638,46.2803,46.2555,46.2803,53500.0
2015-02-13 10:15:00,55.99,56.07,55.99,56.07,100800.0,46.2803,46.3464,46.2803,46.3464,100800.0
2015-02-13 10:20:00,56.06,56.08,56.05,56.07,45400.0,46.3382,46.3547,46.3299,46.3464,45400.0
2015-02-13 10:25:00,56.07,56.09,56.06,56.08,26400.0,46.3464,46.363,46.3382,46.3547,26400.0
2015-02-13 10:30:00,56.08,56.08,56.06,56.08,17500.0,46.3547,46.3547,46.3382,46.3547,17500.0
2015-02-13 10:35:00,56.07,56.08,56.07,56.08,12200.0,46.3464,46.3547,46.3464,46.3547,12200.0
2015-02-13 10:40:00,56.09,56.1,56.07,56.07,15200.0,46.363,46.3712,46.3464,46.3464,15200.0
2015-02-13 10:45:00,56.08,56.09,56.05,56.05,14000.0,46.3547,46.363,46.3299,46.3299,14000.0
2015-02-13 10:50:00,56.05,56.06,56.05,56.05,11000.0,46.3299,46.3382,46.3299,46.3299,11000.0
2015-02-13 10:55:00,56.05,56.07,56.05,56.07,19100.0,46.3299,46.3464,46.3299,46.3464,19100.0
2015-02-13 11:00:00,56.07,56.12,56.06,56.12,38500.0,46.3464,46.3878,46.3382,46.3878,38500.0
2015-02-13 11:05:00,56.11,56.11,56.1,56.1,22700.0,46.3795,46.3795,46.3712,46.3712,22700.0
2015-02-13 11:10:00,56.1,56.11,56.09,56.09,18300.0,46.3712,46.3795,46.363,46.363,18300.0
2015-02-13 11:15:00,56.08,56.08,56.07,56.08,9000.0,46.3547,46.3547,46.3464,46.3547,9000.0
2015-02-13 11:20:00,56.08,56.08,56.04,56.04,20700.0,46.3547,46.3547,46.3216,46.3216,20700.0
2015-02-13 11:25:00,56.04,56.06,56.04,56.06,19400.0,46.3216,46.3382,46.3216,46.3382,19400.0
2015-02-13 11:30:00,56.06,56.06,56.05,56.05,9400.0,46.3382,46.3382,46.3299,46.3299,9400.0
2015-02-13 11:35:00,56.05,56.06,56.03,56.06,22100.0,46.3299,46.3382,46.3134,46.3382,22100.0
2015-02-13 11:40:00,56.06,56.07,56.05,56.06,11600.0,46.3382,46.3464,46.3299,46.3382,11600.0
2015-02-13 11:45:00,56.06,56.07,56.05,56.05,9900.0,46.3382,46.3464,46.3299,46.3299,9900.0
2015-02-13 11:50:00,56.05,56.07,56.05,56.07,64800.0,46.3299,46.3464,46.3299,46.3464,64800.0
2015-02-13 11:55:00,56.07,56.07,56.04,56.05,9900.0,46.3464,46.3464,46.3216,46.3299,9900.0
2015-02-13 12:00:00,56.06,56.06,56.05,56.05,5500.0,46.3382,46.3382,46.3299,46.3299,5500.0
2015-02-13 12:05:00,56.05,56.06,56.04,56.04,7900.0,46.3299,46.3382,46.3216,46.3216,7900.0
2015-02-13 12:10:00,56.04,56.06,56.04,56.04,11500.0,46.3216,46.3382,46.3216,46.3216,11500.0
2015-02-13 12:15:00,56.04,56.05,56.03,56.04,15300.0,46.3216,46.3299,46.3134,46.3216,15300.0
2015-02-13 12:20:00,56.04,56.05,56.03,56.05,15000.0,46.3216,46.3299,46.3134,46.3299,15000.0
2015-02-13 12:25:00,56.05,56.05,56.03,56.03,12000.0,46.3299,46.3299,46.3134,46.3134,12000.0
2015-02-13 12:30:00,56.03,56.06,56.02,56.06,26400.0,46.3134,46.3382,46.3051,46.3382,26400.0
2015-02-13 12:35:00,56.05,56.07,56.05,56.06,28000.0,46.3299,46.3464,46.3299,46.3382,28000.0
2015-02-13 12:40:00,56.06,56.07,56.06,56.06,5200.0,46.3382,46.3464,46.3382,46.3382,5200.0
2015-02-13 12:45:00,56.06,56.06,56.05,56.05,8900.0,46.3382,46.3382,46.3299,46.3299,8900.0
2015-02-13 12:50:00,56.05,56.06,56.05,56.05,6400.0,46.3299,46.3382,46.3299,46.3299,6400.0
2015-02-13 12:55:00,56.05,56.07,56.05,56.05,17700.0,46.3299,46.3464,46.3299,46.3299,17700.0
2015-02-13 13:00:00,56.05,56.07,56.05,56.06,12800.0,46.3299,46.3464,46.3299,46.3382,12800.0
2015-02-13 13:05:00,56.05,56.06,56.05,56.05,4900.0,46.3299,46.3382,46.3299,46.3299,4900.0
2015-02-13 13:10:00,56.05,56.08,56.05,56.07,23000.0,46.3299,46.3547,46.3299,46.3464,23000.0
2015-02-13 13:15:00,56.07,56.08,56.06,56.07,42100.0,46.3464,46.3547,46.3382,46.3464,42100.0
2015-02-13 13:20:00,56.08,56.08,56.06,56.06,8100.0,46.3547,46.3547,46.3382,46.3382,8100.0
2015-02-13 13:25:00,56.06,56.07,56.02,56.02,99600.0,46.3382,46.3464,46.3051,46.3051,99600.0
2015-02-13 13:30:00,56.02,56.03,56.0,56.02,31400.0,46.3051,46.3134,46.2886,46.3051,31400.0
2015-02-13 13:35:00,56.02,56.03,56.0,56.0,8700.0,46.3051,46.3134,46.2886,46.2886,8700.0
2015-02-13 13:40:00,56.0,56.04,56.0,56.01,31900.0,46.2886,46.3216,46.2886,46.2968,31900.0
2015-02-13 13:45:00,56.01,56.01,56.0,56.01,4700.0,46.2968,46.2968,46.2886,46.2968,4700.0
2015-02-13 13:50:00,56.01,56.03,56.01,56.03,15800.0,46.2968,46.3134,46.2968,46.3134,15800.0
2015-02-13 13:55:00,56.02,56.02,56.01,56.01,8000.0,46.3051,46.3051,46.2968,46.2968,8000.0
2015-02-13 14:00:00,56.01,56.03,56.01,56.02,14900.0,46.2968,46.3134,46.2968,46.3051,14900.0
2015-02-13 14:05:00,56.01,56.04,56.01,56.03,18500.0,46.2968,46.3216,46.2968,46.3134,18500.0
2015-02-13 14:10:00,56.03,56.05,56.01,56.02,26600.0,46.3134,46.3299,46.2968,46.3051,26600.0
2015-02-13 14:15:00,56.03,56.05,56.02,56.05,36500.0,46.3134,46.3299,46.3051,46.3299,36500.0
2015-02-13 14:20:00,56.04,56.05,56.04,56.05,3600.0,46.3216,46.3299,46.3216,46.3299,3600.0
2015-02-13 14:25:00,56.04,56.05,56.04,56.05,7500.0,46.3216,46.3299,46.3216,46.3299,7500.0
2015-02-13 14:30:00,56.05,56.06,56.05,56.05,16700.0,46.3299,46.3382,46.3299,46.3299,16700.0
2015-02-13 14:35:00,56.05,56.05,56.03,56.03,8700.0,46.3299,46.3299,46.3134,46.3134,8700.0
2015-02-13 14:40:00,56.03,56.04,56.03,56.03,7700.0,46.3134,46.3216,46.3134,46.3134,7700.0
2015-02-13 14:45:00,56.03,56.04,56.03,56.03,9600.0,46.3134,46.3216,46.3134,46.3134,9600.0
2015-02-13 14:50:00,56.03,56.04,56.02,56.02,8400.0,46.3134,46.3216,46.3051,46.3051,8400.0
2015-02-13 14:55:00,56.02,56.03,56.02,56.02,10300.0,46.3051,46.3134,46.3051,46.3051,10300.0
2015-02-13 15:00:00,56.02,56.02,56.0,56.01,26000.0,46.3051,46.3051,46.2886,46.2968,26000.0
2015-02-13 15:05:00,56.01,56.04,56.01,56.03,59400.0,46.2968,46.3216,46.2968,46.3134,59400.0
2015-02-13 15:10:00,56.04,56.05,56.03,56.03,31200.0,46.3216,46.3299,46.3134,46.3134,31200.0
2015-02-13 15:15:00,56.03,56.04,56.0,56.03,60700.0,46.3134,46.3216,46.2886,46.3134,60700.0
2015-02-13 15:20:00,56.02,56.02,55.99,55.99,10000.0,46.3051,46.3051,46.2803,46.2803,10000.0
2015-02-13 15:25:00,56.0,56.02,55.99,56.01,18400.0,46.2886,46.3051,46.2803,46.2968,18400.0
2015-02-13 15:30:00,56.02,56.02,55.98,55.98,23300.0,46.3051,46.3051,46.272,46.272,23300.0
2015-02-13 15:35:00,55.98,56.0,55.97,55.99,33100.0,46.272,46.2886,46.2638,46.2803,33100.0
2015-02-13 15:40:00,55.99,56.0,55.98,56.0,11800.0,46.2803,46.2886,46.272,46.2886,11800.0
2015-02-13 15:45:00,56.0,56.02,55.99,56.01,38000.0,46.2886,46.3051,46.2803,46.2968,38000.0
2015-02-13 15:50:00,56.01,56.02,56.0,56.01,46900.0,46.2968,46.3051,46.2886,46.2968,46900.0
2015-02-13 15:55:00,56.01,56.06,55.99,56.04,242200.0,46.2968,46.3382,46.2803,46.3216,242200.0
2015-02-17 09:30:00,55.81,55.99,55.8,55.86,35900.0,46.1315,46.2803,46.1233,46.1728,35900.0
2015-02-17 09:35:00,55.86,55.91,55.86,55.88,39800.0,46.1728,46.2142,46.1728,46.1894,39800.0
2015-02-17 09:40:00,55.88,55.91,55.88,55.89,18900.0,46.1894,46.2142,46.1894,46.1976,18900.0
2015-02-17 09:45:00,55.9,55.92,55.89,55.89,23500.0,46.2059,46.2224,46.1976,46.1976,23500.0
2015-02-17 09:50:00,55.9,55.93,55.9,55.93,18400.0,46.2059,46.2307,46.2059,46.2307,18400.0
2015-02-17 09:55:00,55.93,55.94,55.9,55.92,30300.0,46.2307,46.239,46.2059,46.2224,30300.0
2015-02-17 10:00:00,55.92,55.93,55.88,55.91,20000.0,46.2224,46.2307,46.1894,46.2142,20000.0
2015-02-17 10:05:00,55.91,55.93,55.89,55.91,17600.0,46.2142,46.2307,46.1976,46.2142,17600.0
2015-02-17 10:10:00,55.91,55.92,55.89,55.9,12600.0,46.2142,46.2224,46.1976,46.2059,12600.0
2015-02-17 10:15:00,55.9,55.9,55.87,55.87,17500.0,46.2059,46.2059,46.1811,46.1811,17500.0
2015-02-17 10:20:00,55.87,55.88,55.86,55.86,19200.0,46.1811,46.1894,46.1728,46.1728,19200.0
2015-02-17 10:25:00,55.86,55.88,55.85,55.88,8000.0,46.1728,46.1894,46.1646,46.1894,8000.0
2015-02-17 10:30:00,55.88,55.88,55.83,55.83,10000.0,46.1894,46.1894,46.148,46.148,10000.0
2015-02-17 10:35:00,55.82,55.83,55.81,55.81,10300.0,46.1398,46.148,46.1315,46.1315,10300.0
2015-02-17 10:40:00,55.81,55.81,55.77,55.79,16500.0,46.1315,46.1315,46.0985,46.115,16500.0
2015-02-17 10:45:00,55.78,55.79,55.77,55.79,5500.0,46.1067,46.115,46.0985,46.115,5500.0
2015-02-17 10:50:00,55.78,55.79,55.75,55.76,14300.0,46.1067,46.115,46.0819,46.0902,14300.0
2015-02-17 10:55:00,55.77,55.78,55.76,55.78,4900.0,46.0985,46.1067,46.0902,46.1067,4900.0
2015-02-17 11:00:00,55.78,55.79,55.78,55.79,6100.0,46.1067,46.115,46.1067,46.115,6100.0
2015-02-17 11:05:00,55.79,55.81,55.78,55.8,10000.0,46.115,46.1315,46.1067,46.1233,10000.0
2015-02-17 11:10:00,55.81,55.81,55.79,55.79,15700.0,46.1315,46.1315,46.115,46.115,15700.0
2015-02-17 11:15:00,55.79,55.81,55.79,55.81,17800.0,46.115,46.1315,46.115,46.1315,17800.0
2015-02-17 11:20:00,55.81,55.84,55.8,55.84,13200.0,46.1315,46.1563,46.1233,46.1563,13200.0
2015-02-17 11:25:00,55.84,55.85,55.83,55.85,8200.0,46.1563,46.1646,46.148,46.1646,8200.0
2015-02-17 11:30:00,55.85,55.86,55.84,55.85,3700.0,46.1646,46.1728,46.1563,46.1646,3700.0
2015-02-17 11:35:00,55.84,55.86,55.84,55.86,3700.0,46.1563,46.1728,46.1563,46.1728,3700.0
2015-02-17 11:40:00,55.86,55.86,55.84,55.85,12800.0,46.1728,46.1728,46.1563,46.1646,12800.0
2015-02-17 11:45:00,55.85,55.86,55.84,55.85,6000.0,46.1646,46.1728,46.1563,46.1646,6000.0
2015-02-17 11:50:00,55.85,55.85,55.84,55.85,5800.0,46.1646,46.1646,46.1563,46.1646,5800.0
2015-02-17 11:55:00,55.85,55.85,55.84,55.85,28300.0,46.1646,46.1646,46.1563,46.1646,28300.0
2015-02-17 12:00:00,55.84,55.86,55.84,55.86,23600.0,46.1563,46.1728,46.1563,46.1728,23600.0
2015-02-17 12:05:00,55.85,55.85,55.84,55.85,6200.0,46.1646,46.1646,46.1563,46.1646,6200.0
2015-02-17 12:10:00,55.84,55.86,55.84,55.85,8900.0,46.1563,46.1728,46.1563,46.1646,8900.0
2015-02-17 12:15:00,55.85,55.87,55.84,55.85,38800.0,46.1646,46.1811,46.1563,46.1646,38800.0
2015-02-17 12:20:00,55.86,55.86,55.84,55.85,20000.0,46.1728,46.1728,46.1563,46.1646,20000.0
2015-02-17 12:25:00,55.84,55.85,55.83,55.85,16800.0,46.1563,46.1646,46.148,46.1646,16800.0
2015-02-17 12:30:00,55.85,55.87,55.85,55.86,30900.0,46.1646,46.1811,46.1646,46.1728,30900.0
2015-02-17 12:35:00,55.85,55.85,55.84,55.84,3400.0,46.1646,46.1646,46.1563,46.1563,3400.0
2015-02-17 12:40:00,55.85,55.87,55.84,55.87,12300.0,46.1646,46.1811,46.1563,46.1811,12300.0
2015-02-17 12:45:00,55.86,55.9,55.85,55.9,66200.0,46.1728,46.2059,46.1646,46.2059,66200.0
2015-02-17 12:50:00,55.9,55.9,55.89,55.89,3900.0,46.2059,46.2059,46.1976,46.1976,3900.0
2015-02-17 12:55:00,55.89,55.9,55.89,55.89,2500.0,46.1976,46.2059,46.1976,46.1976,2500.0
2015-02-17 13:00:00,55.9,55.91,55.89,55.91,6300.0,46.2059,46.2142,46.1976,46.2142,6300.0
2015-02-17 13:05:00,55.92,55.93,55.89,55.9,11300.0,46.2224,46.2307,46.1976,46.2059,11300.0
2015-02-17 13:10:00,55.91,55.91,55.89,55.89,6000.0,46.2142,46.2142,46.1976,46.1976,6000.0
2015-02-17 13:15:00,55.9,55.9,55.89,55.9,12000.0,46.2059,46.2059,46.1976,46.2059,12000.0
2015-02-17 13:20:00,55.9,55.92,55.89,55.9,14800.0,46.2059,46.2224,46.1976,46.2059,14800.0
2015-02-17 13:25:00,55.89,55.89,55.88,55.89,3400.0,46.1976,46.1976,46.1894,46.1976,3400.0
2015-02-17 13:30:00,55.89,55.89,55.88,55.88,8600.0,46.1976,46.1976,46.1894,46.1894,8600.0
2015-02-17 13:35:00,55.88,55.89,55.87,55.89,34300.0,46.1894,46.1976,46.1811,46.1976,34300.0
2015-02-17 13:40:00,55.89,55.89,55.88,55.89,21100.0,46.1976,46.1976,46.1894,46.1976,21100.0
2015-02-17 13:45:00,55.88,55.89,55.88,55.89,6100.0,46.1894,46.1976,46.1894,46.1976,6100.0
2015-02-17 13:50:00,55.88,55.89,55.88,55.89,6800.0,46.1894,46.1976,46.1894,46.1976,6800.0
2015-02-17 13:55:00,55.88,55.91,55.88,55.91,15800.0,46.1894,46.2142,46.1894,46.2142,15800.0
2015-02-17 14:00:00,55.91,55.91,55.89,55.91,11900.0,46.2142,46.2142,46.1976,46.2142,11900.0
2015-02-17 14:05:00,55.9,55.91,55.9,55.91,28400.0,46.2059,46.2142,46.2059,46.2142,28400.0
2015-02-17 14:10:00,55.9,55.91,55.89,55.89,10300.0,46.2059,46.2142,46.1976,46.1976,10300.0
2015-02-17 14:15:00,55.89,55.9,55.88,55.9,17100.0,46.1976,46.2059,46.1894,46.2059,17100.0
2015-02-17 14:20:00,55.9,55.91,55.89,55.91,9500.0,46.2059,46.2142,46.1976,46.2142,9500.0
2015-02-17 14:25:00,55.9,55.9,55.88,55.88,12100.0,46.2059,46.2059,46.1894,46.1894,12100.0
2015-02-17 14:30:00,55.88,55.91,55.88,55.91,9200.0,46.1894,46.2142,46.1894,46.2142,9200.0
2015-02-17 14:35:00,55.91,55.91,55.9,55.9,4700.0,46.2142,46.2142,46.2059,46.2059,4700.0
2015-02-17 14:40:00,55.91,55.92,55.9,55.91,25000.0,46.2142,46.2224,46.2059,46.2142,25000.0
2015-02-17 14:45:00,55.92,55.92,55.91,55.91,7900.0,46.2224,46.2224,46.2142,46.2142,7900.0
2015-02-17 14:50:00,55.92,55.92,55.89,55.89,15600.0,46.2224,46.2224,46.1976,46.1976,15600.0
2015-02-17 14:55:00,55.89,55.91,55.89,55.9,8700.0,46.1976,46.2142,46.1976,46.2059,8700.0
2015-02-17 15:00:00,55.89,55.93,55.88,55.93,14400.0,46.1976,46.2307,46.1894,46.2307,14400.0
2015-02-17 15:05:00,55.93,55.95,55.92,55.95,4600.0,46.2307,46.2472,46.2224,46.2472,4600.0
2015-02-17 15:10:00,55.95,55.96,55.95,55.95,6000.0,46.2472,46.2555,46.2472,46.2472,6000.0
2015-02-17 15:15:00,55.95,55.96,55.94,55.96,4700.0,46.2472,46.2555,46.239,46.2555,4700.0
2015-02-17 15:20:00,55.96,55.97,55.95,55.97,4500.0,46.2555,46.2638,46.2472,46.2638,4500.0
2015-02-17 15:25:00,55.97,55.98,55.96,55.97,15700.0,46.2638,46.272,46.2555,46.2638,15700.0
2015-02-17 15:30:00,55.97,55.97,55.94,55.95,24900.0,46.2638,46.2638,46.239,46.2472,24900.0
2015-02-17 15:35:00,55.95,55.98,55.95,55.98,15400.0,46.2472,46.272,46.2472,46.272,15400.0
2015-02-17 15:40:00,55.98,55.99,55.94,55.96,18700.0,46.272,46.2803,46.239,46.2555,18700.0
2015-02-17 15:45:00,55.95,55.96,55.92,55.95,29600.0,46.2472,46.2555,46.2224,46.2472,29600.0
2015-02-17 15:50:00,55.95,55.95,55.89,55.9,25500.0,46.2472,46.2472,46.1976,46.2059,25500.0
2015-02-17 15:55:00,55.9,55.95,55.89,55.93,38300.0,46.2059,46.2472,46.1976,46.2307,38300.0
2015-02-18 09:30:00,55.52,55.74,55.52,55.61,73000.0,45.8918,46.0737,45.8918,45.9662,73000.0
2015-02-18 09:35:00,55.63,55.66,55.61,55.64,29800.0,45.9827,46.0075,45.9662,45.991,29800.0
2015-02-18 09:40:00,55.64,55.65,55.62,55.63,23000.0,45.991,45.9993,45.9745,45.9827,23000.0
2015-02-18 09:45:00,55.64,55.64,55.61,55.62,22200.0,45.991,45.991,45.9662,45.9745,22200.0
2015-02-18 09:50:00,55.61,55.62,55.58,55.59,87200.0,45.9662,45.9745,45.9414,45.9497,87200.0
2015-02-18 09:55:00,55.57,55.57,55.55,55.56,15700.0,45.9331,45.9331,45.9166,45.9249,15700.0
2015-02-18 10:00:00,55.56,55.59,55.56,55.57,16000.0,45.9249,45.9497,45.9249,45.9331,16000.0
2015-02-18 10:05:00,55.58,55.59,55.57,55.57,22200.0,45.9414,45.9497,45.9331,45.9331,22200.0
2015-02-18 10:10:00,55.58,55.58,55.54,55.54,32100.0,45.9414,45.9414,45.9083,45.9083,32100.0
2015-02-18 10:15:00,55.54,55.54,55.53,55.54,19000.0,45.9083,45.9083,45.9001,45.9083,19000.0
2015-02-18 10:20:00,55.53,55.54,55.5,55.52,23400.0,45.9001,45.9083,45.8753,45.8918,23400.0
2015-02-18 10:25:00,55.53,55.54,55.53,55.54,20800.0,45.9001,45.9083,45.9001,45.9083,20800.0
2015-02-18 10:30:00,55.54,55.6,55.54,55.6,44600.0,45.9083,45.9579,45.9083,45.9579,44600.0
2015-02-18 10:35:00,55.59,55.61,55.57,55.57,17700.0,45.9497,45.9662,45.9331,45.9331,17700.0
2015-02-18 10:40:00,55.58,55.59,55.58,55.59,13200.0,45.9414,45.9497,45.9414,45.9497,13200.0
2015-02-18 10:45:00,55.59,55.63,55.58,55.63,20500.0,45.9497,45.9827,45.9414,45.9827,20500.0
2015-02-18 10:50:00,55.63,55.68,55.63,55.68,24700.0,45.9827,46.0241,45.9827,46.0241,24700.0
2015-02-18 10:55:00,55.68,55.69,55.68,55.69,12100.0,46.0241,46.0323,46.0241,46.0323,12100.0
2015-02-18 11:00:00,55.69,55.73,55.69,55.71,18300.0,46.0323,46.0654,46.0323,46.0489,18300.0
2015-02-18 11:05:00,55.72,55.73,55.69,55.69,29200.0,46.0571,46.0654,46.0323,46.0323,29200.0
2015-02-18 11:10:00,55.68,55.7,55.67,55.69,14600.0,46.0241,46.0406,46.0158,46.0323,14600.0
2015-02-18 11:15:00,55.7,55.7,55.68,55.68,16800.0,46.0406,46.0406,46.0241,46.0241,16800.0
2015-02-18 11:20:00,55.67,55.68,55.65,55.66,15000.0,46.0158,46.0241,45.9993,46.0075,15000.0
2015-02-18 11:25:00,55.67,55.68,55.66,55.68,4100.0,46.0158,46.0241,46.0075,46.0241,4100.0
2015-02-18 11:30:00,55.67,55.68,55.67,55.68,15600.0,46.0158,46.0241,46.0158,46.0241,15600.0
2015-02-18 11:35:00,55.69,55.7,55.68,55.7,3200.0,46.0323,46.0406,46.0241,46.0406,3200.0
2015-02-18 11:40:00,55.7,55.71,55.69,55.7,8800.0,46.0406,46.0489,46.0323,46.0406,8800.0
2015-02-18 11:45:00,55.71,55.72,55.69,55.71,22300.0,46.0489,46.0571,46.0323,46.0489,22300.0
2015-02-18 11:50:00,55.71,55.71,55.7,55.7,12500.0,46.0489,46.0489,46.0406,46.0406,12500.0
2015-02-18 11:55:00,55.7,55.7,55.7,55.7,0.0,46.0406,46.0406,46.0406,46.0406,0.0
2015-02-18 12:00:00,55.71,55.71,55.7,55.7,1200.0,46.0489,46.0489,46.0406,46.0406,1200.0
2015-02-18 12:05:00,55.71,55.71,55.7,55.7,7900.0,46.0489,46.0489,46.0406,46.0406,7900.0
2015-02-18 12:10:00,55.7,55.7,55.68,55.69,12400.0,46.0406,46.0406,46.0241,46.0323,12400.0
2015-02-18 12:15:00,55.69,55.69,55.69,55.69,800.0,46.0323,46.0323,46.0323,46.0323,800.0
2015-02-18 12:20:00,55.69,55.69,55.68,55.68,4400.0,46.0323,46.0323,46.0241,46.0241,4400.0
2015-02-18 12:25:00,55.69,55.7,55.69,55.7,1200.0,46.0323,46.0406,46.0323,46.0406,1200.0
2015-02-18 12:30:00,55.7,55.7,55.68,55.7,6200.0,46.0406,46.0406,46.0241,46.0406,6200.0
2015-02-18 12:35:00,55.7,55.7,55.67,55.68,3200.0,46.0406,46.0406,46.0158,46.0241,3200.0
2015-02-18 12:40:00,55.68,55.68,55.65,55.65,1300.0,46.0241,46.0241,45.9993,45.9993,1300.0
2015-02-18 12:45:00,55.66,55.67,55.66,55.67,1800.0,46.0075,46.0158,46.0075,46.0158,1800.0
2015-02-18 12:50:00,55.66,55.67,55.66,55.66,700.0,46.0075,46.0158,46.0075,46.0075,700.0
2015-02-18 12:55:00,55.65,55.65,55.65,55.65,400.0,45.9993,45.9993,45.9993,45.9993,400.0
2015-02-18 13:00:00,55.66,55.67,55.66,55.67,3300.0,46.0075,46.0158,46.0075,46.0158,3300.0
2015-02-18 13:05:00,55.67,55.67,55.65,55.65,2800.0,46.0158,46.0158,45.9993,45.9993,2800.0
2015-02-18 13:10:00,55.65,55.66,55.65,55.65,8500.0,45.9993,46.0075,45.9993,45.9993,8500.0
2015-02-18 13:15:00,55.65,55.65,55.65,55.65,8300.0,45.9993,45.9993,45.9993,45.9993,8300.0
2015-02-18 13:20:00,55.65,55.65,55.62,55.63,9500.0,45.9993,45.9993,45.9745,45.9827,9500.0
2015-02-18 13:25:00,55.63,55.64,55.62,55.64,7000.0,45.9827,45.991,45.9745,45.991,7000.0
2015-02-18 13:30:00,55.64,55.67,55.64,55.66,3900.0,45.991,46.0158,45.991,46.0075,3900.0
2015-02-18 13:35:00,55.67,55.67,55.65,55.65,1700.0,46.0158,46.0158,45.9993,45.9993,1700.0
2015-02-18 13:40:00,55.65,55.65,55.64,55.64,5900.0,45.9993,45.9993,45.991,45.991,5900.0
2015-02-18 13:45:00,55.65,55.66,55.63,55.64,11000.0,45.9993,46.0075,45.9827,45.991,11000.0
2015-02-18 13:50:00,55.64,55.65,55.63,55.63,19000.0,45.991,45.9993,45.9827,45.9827,19000.0
2015-02-18 13:55:00,55.63,55.63,55.56,55.57,24600.0,45.9827,45.9827,45.9249,45.9331,24600.0
2015-02-18 14:00:00,55.58,55.84,55.57,55.84,47100.0,45.9414,46.1563,45.9331,46.1563,47100.0
2015-02-18 14:05:00,55.84,56.07,55.84,56.0,126800.0,46.1563,46.3464,46.1563,46.2886,126800.0
2015-02-18 14:10:00,55.98,56.06,55.96,56.06,14300.0,46.272,46.3382,46.2555,46.3382,14300.0
2015-02-18 14:15:00,56.05,56.05,55.96,55.97,24300.0,46.3299,46.3299,46.2555,46.2638,24300.0
2015-02-18 14:20:00,55.98,56.01,55.98,55.99,44300.0,46.272,46.2968,46.272,46.2803,44300.0
2015-02-18 14:25:00,55.99,56.0,55.87,55.9,27600.0,46.2803,46.2886,46.1811,46.2059,27600.0
2015-02-18 14:30:00,55.94,55.98,55.94,55.97,7100.0,46.239,46.272,46.239,46.2638,7100.0
2015-02-18 14:35:00,55.96,55.97,55.92,55.93,4600.0,46.2555,46.2638,46.2224,46.2307,4600.0
2015-02-18 14:40:00,55.93,55.95,55.91,55.95,13900.0,46.2307,46.2472,46.2142,46.2472,13900.0
2015-02-18 14:45:00,55.94,55.95,55.93,55.93,13200.0,46.239,46.2472,46.2307,46.2307,13200.0
2015-02-18 14:50:00,55.93,55.93,55.9,55.92,5600.0,46.2307,46.2307,46.2059,46.2224,5600.0
2015-02-18 14:55:00,55.92,55.92,55.88,55.88,2000.0,46.2224,46.2224,46.1894,46.1894,2000.0
2015-02-18 15:00:00,55.89,55.92,55.89,55.92,2300.0,46.1976,46.2224,46.1976,46.2224,2300.0
2015-02-18 15:05:00,55.92,55.95,55.92,55.95,21300.0,46.2224,46.2472,46.2224,46.2472,21300.0
2015-02-18 15:10:00,55.95,55.95,55.92,55.92,3800.0,46.2472,46.2472,46.2224,46.2224,3800.0
2015-02-18 15:15:00,55.92,56.0,55.91,56.0,48300.0,46.2224,46.2886,46.2142,46.2886,48300.0
2015-02-18 15:20:00,56.0,56.0,55.93,55.94,7300.0,46.2886,46.2886,46.2307,46.239,7300.0
2015-02-18 15:25:00,55.95,55.97,55.95,55.97,4100.0,46.2472,46.2638,46.2472,46.2638,4100.0
2015-02-18 15:30:00,55.96,55.96,55.93,55.95,15500.0,46.2555,46.2555,46.2307,46.2472,15500.0
2015-02-18 15:35:00,55.94,55.94,55.91,55.94,12800.0,46.239,46.239,46.2142,46.239,12800.0
2015-02-18 15:40:00,55.94,55.95,55.93,55.94,18200.0,46.239,46.2472,46.2307,46.239,18200.0
2015-02-18 15:45:00,55.93,55.93,55.89,55.9,14900.0,46.2307,46.2307,46.1976,46.2059,14900.0
2015-02-18 15:50:00,55.9,55.92,55.9,55.91,12500.0,46.2059,46.2224,46.2059,46.2142,12500.0
2015-02-18 15:55:00,55.9,55.99,55.9,55.98,58200.0,46.2059,46.2803,46.2059,46.272,58200.0
2015-02-19 09:30:00,55.67,55.81,55.6,55.61,64700.0,46.0158,46.1315,45.9579,45.9662,64700.0
2015-02-19 09:35:00,55.61,55.61,55.57,55.6,37000.0,45.9662,45.9662,45.9331,45.9579,37000.0
2015-02-19 09:40:00,55.6,55.65,55.6,55.64,17900.0,45.9579,45.9993,45.9579,45.991,17900.0
2015-02-19 09:45:00,55.65,55.66,55.64,55.65,23100.0,45.9993,46.0075,45.991,45.9993,23100.0
2015-02-19 09:50:00,55.66,55.68,55.65,55.68,7600.0,46.0075,46.0241,45.9993,46.0241,7600.0
2015-02-19 09:55:00,55.68,55.74,55.68,55.7,43800.0,46.0241,46.0737,46.0241,46.0406,43800.0
2015-02-19 10:00:00,55.71,55.72,55.68,55.7,50600.0,46.0489,46.0571,46.0241,46.0406,50600.0
2015-02-19 10:05:00,55.69,55.72,55.69,55.7,30800.0,46.0323,46.0571,46.0323,46.0406,30800.0
2015-02-19 10:10:00,55.69,55.71,55.69,55.7,63900.0,46.0323,46.0489,46.0323,46.0406,63900.0
2015-02-19 10:15:00,55.71,55.72,55.69,55.72,11500.0,46.0489,46.0571,46.0323,46.0571,11500.0
2015-02-19 10:20:00,55.72,55.75,55.72,55.75,6200.0,46.0571,46.0819,46.0571,46.0819,6200.0
2015-02-19 10:25:00,55.75,55.78,55.75,55.77,14800.0,46.0819,46.1067,46.0819,46.0985,14800.0
2015-02-19 10:30:00,55.77,55.83,55.77,55.8,107800.0,46.0985,46.148,46.0985,46.1233,107800.0
2015-02-19 10:35:00,55.8,55.84,55.8,55.83,33400.0,46.1233,46.1563,46.1233,46.148,33400.0
2015-02-19 10:40:00,55.83,55.88,55.82,55.88,59000.0,46.148,46.1894,46.1398,46.1894,59000.0
2015-02-19 10:45:00,55.87,55.87,55.82,55.82,44900.0,46.1811,46.1811,46.1398,46.1398,44900.0
2015-02-19 10:50:00,55.82,55.91,55.82,55.91,23400.0,46.1398,46.2142,46.1398,46.2142,23400.0
2015-02-19 10:55:00,55.91,55.93,55.88,55.89,18700.0,46.2142,46.2307,46.1894,46.1976,18700.0
2015-02-19 11:00:00,55.9,55.92,55.9,55.9,43100.0,46.2059,46.2224,46.2059,46.2059,43100.0
2015-02-19 11:05:00,55.88,55.88,55.88,55.88,1200.0,46.1894,46.1894,46.1894,46.1894,1200.0
2015-02-19 11:10:00,55.88,55.9,55.87,55.9,11900.0,46.1894,46.2059,46.1811,46.2059,11900.0
2015-02-19 11:15:00,55.9,55.94,55.88,55.93,28400.0,46.2059,46.239,46.1894,46.2307,28400.0
2015-02-19 11:20:00,55.93,55.93,55.91,55.92,46400.0,46.2307,46.2307,46.2142,46.2224,46400.0
2015-02-19 11:25:00,55.92,55.93,55.87,55.89,44800.0,46.2224,46.2307,46.1811,46.1976,44800.0
2015-02-19 11:30:00,55.89,55.9,55.87,55.9,21800.0,46.1976,46.2059,46.1811,46.2059,21800.0
2015-02-19 11:35:00,55.9,55.92,55.89,55.92,15400.0,46.2059,46.2224,46.1976,46.2224,15400.0
2015-02-19 11:40:00,55.92,55.94,55.92,55.93,16100.0,46.2224,46.239,46.2224,46.2307,16100.0
2015-02-19 11:45:00,55.93,55.95,55.92,55.92,26000.0,46.2307,46.2472,46.2224,46.2224,26000.0
2015-02-19 11:50:00,55.92,55.92,55.89,55.89,6600.0,46.2224,46.2224,46.1976,46.1976,6600.0
2015-02-19 11:55:00,55.87,55.89,55.87,55.88,9900.0,46.1811,46.1976,46.1811,46.1894,9900.0
2015-02-19 12:00:00,55.89,55.91,55.87,55.88,11000.0,46.1976,46.2142,46.1811,46.1894,11000.0
2015-02-19 12:05:00,55.87,55.88,55.87,55.87,1500.0,46.1811,46.1894,46.1811,46.1811,1500.0
2015-02-19 12:10:00,55.87,55.88,55.87,55.87,5000.0,46.1811,46.1894,46.1811,46.1811,5000.0
2015-02-19 12:15:00,55.88,55.88,55.86,55.86,5200.0,46.1894,46.1894,46.1728,46.1728,5200.0
2015-02-19 12:20:00,55.87,55.87,55.86,55.86,1000.0,46.1811,46.1811,46.1728,46.1728,1000.0
2015-02-19 12:25:00,55.86,55.86,55.76,55.77,38000.0,46.1728,46.1728,46.0902,46.0985,38000.0
2015-02-19 12:30:00,55.77,55.78,55.71,55.72,11100.0,46.0985,46.1067,46.0489,46.0571,11100.0
2015-02-19 12:35:00,55.71,55.73,55.65,55.69,25800.0,46.0489,46.0654,45.9993,46.0323,25800.0
2015-02-19 12:40:00,55.7,55.72,55.7,55.72,4600.0,46.0406,46.0571,46.0406,46.0571,4600.0
2015-02-19 12:45:00,55.71,55.73,55.71,55.73,3000.0,46.0489,46.0654,46.0489,46.0654,3000.0
2015-02-19 12:50:00,55.73,55.73,55.73,55.73,500.0,46.0654,46.0654,46.0654,46.0654,500.0
2015-02-19 12:55:00,55.73,55.75,55.7,55.74,16200.0,46.0654,46.0819,46.0406,46.0737,16200.0
2015-02-19 13:00:00,55.74,55.74,55.71,55.72,3400.0,46.0737,46.0737,46.0489,46.0571,3400.0
2015-02-19 13:05:00,55.71,55.73,55.71,55.71,2600.0,46.0489,46.0654,46.0489,46.0489,2600.0
2015-02-19 13:10:00,55.71,55.71,55.7,55.7,1300.0,46.0489,46.0489,46.0406,46.0406,1300.0
2015-02-19 13:15:00,55.7,55.7,55.66,55.69,26500.0,46.0406,46.0406,46.0075,46.0323,26500.0
2015-02-19 13:20:00,55.7,55.75,55.7,55.72,15900.0,46.0406,46.0819,46.0406,46.0571,15900.0
2015-02-19 13:25:00,55.73,55.74,55.73,55.73,4400.0,46.0654,46.0737,46.0654,46.0654,4400.0
2015-02-19 13:30:00,55.72,55.74,55.71,55.73,4200.0,46.0571,46.0737,46.0489,46.0654,4200.0
2015-02-19 13:35:00,55.74,55.76,55.74,55.76,5700.0,46.0737,46.0902,46.0737,46.0902,5700.0
2015-02-19 13:40:00,55.76,55.77,55.73,55.73,9100.0,46.0902,46.0985,46.0654,46.0654,9100.0
2015-02-19 13:45:00,55.74,55.74,55.72,55.74,4400.0,46.0737,46.0737,46.0571,46.0737,4400.0
2015-02-19 13:50:00,55.75,55.78,55.75,55.78,2100.0,46.0819,46.1067,46.0819,46.1067,2100.0
2015-02-19 13:55:00,55.78,55.79,55.76,55.79,5300.0,46.1067,46.115,46.0902,46.115,5300.0
2015-02-19 14:00:00,55.8,55.82,55.77,55.77,9500.0,46.1233,46.1398,46.0985,46.0985,9500.0
2015-02-19 14:05:00,55.77,55.78,55.74,55.74,5800.0,46.0985,46.1067,46.0737,46.0737,5800.0
2015-02-19 14:10:00,55.74,55.75,55.73,55.74,1700.0,46.0737,46.0819,46.0654,46.0737,1700.0
2015-02-19 14:15:00,55.74,55.75,55.73,55.73,6000.0,46.0737,46.0819,46.0654,46.0654,6000.0
2015-02-19 14:20:00,55.73,55.74,55.71,55.71,7500.0,46.0654,46.0737,46.0489,46.0489,7500.0
2015-02-19 14:25:00,55.71,55.72,55.71,55.71,4800.0,46.0489,46.0571,46.0489,46.0489,4800.0
2015-02-19 14:30:00,55.71,55.72,55.71,55.72,7000.0,46.0489,46.0571,46.0489,46.0571,7000.0
2015-02-19 14:35:00,55.72,55.72,55.68,55.68,17400.0,46.0571,46.0571,46.0241,46.0241,17400.0
2015-02-19 14:40:00,55.68,55.7,55.67,55.7,17000.0,46.0241,46.0406,46.0158,46.0406,17000.0
2015-02-19 14:45:00,55.7,55.71,55.69,55.71,1900.0,46.0406,46.0489,46.0323,46.0489,1900.0
2015-02-19 14:50:00,55.7,55.71,55.69,55.7,13200.0,46.0406,46.0489,46.0323,46.0406,13200.0
2015-02-19 14:55:00,55.7,55.72,55.69,55.72,3900.0,46.0406,46.0571,46.0323,46.0571,3900.0
2015-02-19 15:00:00,55.72,55.74,55.72,55.74,4000.0,46.0571,46.0737,46.0571,46.0737,4000.0
2015-02-19 15:05:00,55.74,55.76,55.74,55.76,14000.0,46.0737,46.0902,46.0737,46.0902,14000.0
2015-02-19 15:10:00,55.76,55.76,55.74,55.74,4300.0,46.0902,46.0902,46.0737,46.0737,4300.0
2015-02-19 15:15:00,55.74,55.74,55.72,55.74,7300.0,46.0737,46.0737,46.0571,46.0737,7300.0
2015-02-19 15:20:00,55.73,55.76,55.73,55.76,6300.0,46.0654,46.0902,46.0654,46.0902,6300.0
2015-02-19 15:25:00,55.76,55.77,55.73,55.74,7000.0,46.0902,46.0985,46.0654,46.0737,7000.0
2015-02-19 15:30:00,55.74,55.75,55.74,55.75,4000.0,46.0737,46.0819,46.0737,46.0819,4000.0
2015-02-19 15:35:00,55.75,55.77,55.74,55.74,10700.0,46.0819,46.0985,46.0737,46.0737,10700.0
2015-02-19 15:40:00,55.75,55.75,55.71,55.72,6200.0,46.0819,46.0819,46.0489,46.0571,6200.0
2015-02-19 15:45:00,55.72,55.76,55.72,55.76,19500.0,46.0571,46.0902,46.0571,46.0902,19500.0
2015-02-19 15:50:00,55.75,55.77,55.73,55.73,43000.0,46.0819,46.0985,46.0654,46.0654,43000.0
2015-02-19 15:55:00,55.73,55.73,55.68,55.73,78300.0,46.0654,46.0654,46.0241,46.0654,78300.0
2015-02-20 09:30:00,55.85,55.85,55.72,55.77,35300.0,46.1646,46.1646,46.0571,46.0985,35300.0
2015-02-20 09:35:00,55.77,55.77,55.7,55.7,18200.0,46.0985,46.0985,46.0406,46.0406,18200.0
2015-02-20 09:40:00,55.7,55.7,55.63,55.69,62900.0,46.0406,46.0406,45.9827,46.0323,62900.0
2015-02-20 09:45:00,55.68,55.73,55.67,55.71,69800.0,46.0241,46.0654,46.0158,46.0489,69800.0
2015-02-20 09:50:00,55.71,55.72,55.67,55.71,33700.0,46.0489,46.0571,46.0158,46.0489,33700.0
2015-02-20 09:55:00,55.71,55.75,55.67,55.68,23800.0,46.0489,46.0819,46.0158,46.0241,23800.0
2015-02-20 10:00:00,55.67,55.67,55.63,55.66,12600.0,46.0158,46.0158,45.9827,46.0075,12600.0
2015-02-20 10:05:00,55.67,55.72,55.67,55.71,8700.0,46.0158,46.0571,46.0158,46.0489,8700.0
2015-02-20 10:10:00,55.73,55.75,55.72,55.73,6500.0,46.0654,46.0819,46.0571,46.0654,6500.0
2015-02-20 10:15:00,55.73,55.75,55.71,55.74,7900.0,46.0654,46.0819,46.0489,46.0737,7900.0
2015-02-20 10:20:00,55.73,55.8,55.73,55.77,17600.0,46.0654,46.1233,46.0654,46.0985,17600.0
2015-02-20 10:25:00,55.77,55.77,55.73,55.73,4100.0,46.0985,46.0985,46.0654,46.0654,4100.0
2015-02-20 10:30:00,55.73,55.74,55.69,55.73,7100.0,46.0654,46.0737,46.0323,46.0654,7100.0
2015-02-20 10:35:00,55.73,55.83,55.71,55.83,103300.0,46.0654,46.148,46.0489,46.148,103300.0
2015-02-20 10:40:00,55.84,55.84,55.81,55.83,9600.0,46.1563,46.1563,46.1315,46.148,9600.0
2015-02-20 10:45:00,55.84,55.9,55.83,55.85,28300.0,46.1563,46.2059,46.148,46.1646,28300.0
2015-02-20 10:50:00,55.86,55.86,55.81,55.83,31100.0,46.1728,46.1728,46.1315,46.148,31100.0
2015-02-20 10:55:00,55.85,55.88,55.84,55.85,22800.0,46.1646,46.1894,46.1563,46.1646,22800.0
2015-02-20 11:00:00,55.86,55.89,55.86,55.86,16200.0,46.1728,46.1976,46.1728,46.1728,16200.0
2015-02-20 11:05:00,55.86,55.88,55.84,55.85,6700.0,46.1728,46.1894,46.1563,46.1646,6700.0
2015-02-20 11:10:00,55.85,55.88,55.85,55.86,27600.0,46.1646,46.1894,46.1646,46.1728,27600.0
2015-02-20 11:15:00,55.86,55.9,55.86,55.9,30800.0,46.1728,46.2059,46.1728,46.2059,30800.0
2015-02-20 11:20:00,55.9,55.96,55.9,55.96,33900.0,46.2059,46.2555,46.2059,46.2555,33900.0
2015-02-20 11:25:00,55.96,55.99,55.95,55.96,30700.0,46.2555,46.2803,46.2472,46.2555,30700.0
2015-02-20 11:30:00,55.96,55.96,55.94,55.94,3500.0,46.2555,46.2555,46.239,46.239,3500.0
2015-02-20 11:35:00,55.94,55.95,55.91,55.91,7600.0,46.239,46.2472,46.2142,46.2142,7600.0
2015-02-20 11:40:00,55.9,55.92,55.9,55.91,5600.0,46.2059,46.2224,46.2059,46.2142,5600.0
2015-02-20 11:45:00,55.9,55.92,55.88,55.91,24400.0,46.2059,46.2224,46.1894,46.2142,24400.0
2015-02-20 11:50:00,55.9,55.93,55.9,55.91,4800.0,46.2059,46.2307,46.2059,46.2142,4800.0
2015-02-20 11:55:00,55.92,55.94,55.92,55.94,13100.0,46.2224,46.239,46.2224,46.239,13100.0
2015-02-20 12:00:00,55.94,55.95,55.92,55.93,7400.0,46.239,46.2472,46.2224,46.2307,7400.0
2015-02-20 12:05:00,55.94,55.96,55.93,55.96,9900.0,46.239,46.2555,46.2307,46.2555,9900.0
2015-02-20 12:10:00,55.97,55.98,55.95,55.95,26600.0,46.2638,46.272,46.2472,46.2472,26600.0
2015-02-20 12:15:00,55.96,55.98,55.95,55.98,16100.0,46.2555,46.272,46.2472,46.272,16100.0
2015-02-20 12:20:00,55.97,55.98,55.96,55.98,8700.0,46.2638,46.272,46.2555,46.272,8700.0
2015-02-20 12:25:00,55.97,55.98,55.95,55.96,6200.0,46.2638,46.272,46.2472,46.2555,6200.0
2015-02-20 12:30:00,55.96,55.96,55.95,55.96,1400.0,46.2555,46.2555,46.2472,46.2555,1400.0
2015-02-20 12:35:00,55.96,56.05,55.96,55.98,40200.0,46.2555,46.3299,46.2555,46.272,40200.0
2015-02-20 12:40:00,56.04,56.12,56.03,56.05,95400.0,46.3216,46.3878,46.3134,46.3299,95400.0
2015-02-20 12:45:00,56.05,56.09,56.04,56.04,31400.0,46.3299,46.363,46.3216,46.3216,31400.0
2015-02-20 12:50:00,56.05,56.05,55.98,56.01,26100.0,46.3299,46.3299,46.272,46.2968,26100.0
2015-02-20 12:55:00,56.01,56.01,55.98,55.99,24000.0,46.2968,46.2968,46.272,46.2803,24000.0
2015-02-20 13:00:00,56.0,56.03,55.98,55.99,13600.0,46.2886,46.3134,46.272,46.2803,13600.0
2015-02-20 13:05:00,55.99,56.01,55.99,55.99,8200.0,46.2803,46.2968,46.2803,46.2803,8200.0
2015-02-20 13:10:00,55.99,56.04,55.99,56.04,7800.0,46.2803,46.3216,46.2803,46.3216,7800.0
2015-02-20 13:15:00,56.05,56.05,56.03,56.04,3600.0,46.3299,46.3299,46.3134,46.3216,3600.0
2015-02-20 13:20:00,56.04,56.09,56.04,56.09,11900.0,46.3216,46.363,46.3216,46.363,11900.0
2015-02-20 13:25:00,56.09,56.11,56.07,56.07,15300.0,46.363,46.3795,46.3464,46.3464,15300.0
2015-02-20 13:30:00,56.07,56.09,56.06,56.06,2500.0,46.3464,46.363,46.3382,46.3382,2500.0
2015-02-20 13:35:00,56.06,56.12,56.06,56.11,7600.0,46.3382,46.3878,46.3382,46.3795,7600.0
2015-02-20 13:40:00,56.14,56.17,56.11,56.11,7400.0,46.4043,46.4291,46.3795,46.3795,7400.0
2015-02-20 13:45:00,56.11,56.14,56.1,56.14,11100.0,46.3795,46.4043,46.3712,46.4043,11100.0
2015-02-20 13:50:00,56.15,56.17,56.15,56.16,8000.0,46.4126,46.4291,46.4126,46.4208,8000.0
2015-02-20 13:55:00,56.16,56.19,56.15,56.18,5400.0,46.4208,46.4456,46.4126,46.4374,5400.0
2015-02-20 14:00:00,56.18,56.21,56.18,56.21,23900.0,46.4374,46.4621,46.4374,46.4621,23900.0
2015-02-20 14:05:00,56.23,56.25,56.23,56.23,14100.0,46.4787,46.4952,46.4787,46.4787,14100.0
2015-02-20 14:10:00,56.22,56.23,56.16,56.17,22200.0,46.4704,46.4787,46.4208,46.4291,22200.0
2015-02-20 14:15:00,56.17,56.18,56.17,56.17,10100.0,46.4291,46.4374,46.4291,46.4291,10100.0
2015-02-20 14:20:00,56.19,56.22,56.18,56.22,2600.0,46.4456,46.4704,46.4374,46.4704,2600.0
2015-02-20 14:25:00,56.22,56.22,56.18,56.18,10600.0,46.4704,46.4704,46.4374,46.4374,10600.0
2015-02-20 14:30:00,56.17,56.2,56.16,56.19,7100.0,46.4291,46.4539,46.4208,46.4456,7100.0
2015-02-20 14:35:00,56.19,56.21,56.19,56.2,2000.0,46.4456,46.4621,46.4456,46.4539,2000.0
2015-02-20 14:40:00,56.19,56.19,56.14,56.15,10600.0,46.4456,46.4456,46.4043,46.4126,10600.0
2015-02-20 14:45:00,56.16,56.2,56.15,56.18,3700.0,46.4208,46.4539,46.4126,46.4374,3700.0
2015-02-20 14:50:00,56.18,56.22,56.18,56.21,13800.0,46.4374,46.4704,46.4374,46.4621,13800.0
2015-02-20 14:55:00,56.21,56.23,56.15,56.23,16800.0,46.4621,46.4787,46.4126,46.4787,16800.0
2015-02-20 15:00:00,56.23,56.27,56.21,56.21,28900.0,46.4787,46.5117,46.4621,46.4621,28900.0
2015-02-20 15:05:00,56.21,56.27,56.19,56.27,57900.0,46.4621,46.5117,46.4456,46.5117,57900.0
2015-02-20 15:10:00,56.27,56.27,56.22,56.22,11400.0,46.5117,46.5117,46.4704,46.4704,11400.0
2015-02-20 15:15:00,56.22,56.23,56.19,56.21,13700.0,46.4704,46.4787,46.4456,46.4621,13700.0
2015-02-20 15:20:00,56.21,56.27,56.2,56.26,19800.0,46.4621,46.5117,46.4539,46.5035,19800.0
2015-02-20 15:25:00,56.25,56.3,56.24,56.3,123100.0,46.4952,46.5365,46.4869,46.5365,123100.0
2015-02-20 15:30:00,56.31,56.32,56.28,56.3,59700.0,46.5448,46.5531,46.52,46.5365,59700.0
2015-02-20 15:35:00,56.29,56.29,56.21,56.21,49100.0,46.5283,46.5283,46.4621,46.4621,49100.0
2015-02-20 15:40:00,56.21,56.21,56.13,56.15,51800.0,46.4621,46.4621,46.396,46.4126,51800.0
2015-02-20 15:45:00,56.14,56.15,56.09,56.12,71800.0,46.4043,46.4126,46.363,46.3878,71800.0
2015-02-20 15:50:00,56.12,56.14,56.1,56.13,44800.0,46.3878,46.4043,46.3712,46.396,44800.0
2015-02-20 15:55:00,56.14,56.19,56.11,56.16,133100.0,46.4043,46.4456,46.3795,46.4208,133100.0
2015-02-23 09:30:00,56.17,56.19,55.93,56.0,34700.0,46.4291,46.4456,46.2307,46.2886,34700.0
2015-02-23 09:35:00,56.01,56.01,55.96,55.96,43700.0,46.2968,46.2968,46.2555,46.2555,43700.0
2015-02-23 09:40:00,55.96,55.98,55.96,55.98,22300.0,46.2555,46.272,46.2555,46.272,22300.0
2015-02-23 09:45:00,55.98,56.01,55.97,55.99,25400.0,46.272,46.2968,46.2638,46.2803,25400.0
2015-02-23 09:50:00,55.99,56.01,55.98,55.99,15700.0,46.2803,46.2968,46.272,46.2803,15700.0
2015-02-23 09:55:00,55.98,56.01,55.96,56.0,14600.0,46.272,46.2968,46.2555,46.2886,14600.0
2015-02-23 10:00:00,56.0,56.02,55.99,56.01,16100.0,46.2886,46.3051,46.2803,46.2968,16100.0
2015-02-23 10:05:00,56.01,56.02,56.0,56.02,6700.0,46.2968,46.3051,46.2886,46.3051,6700.0
2015-02-23 10:10:00,56.02,56.02,56.0,56.0,5800.0,46.3051,46.3051,46.2886,46.2886,5800.0
2015-02-23 10:15:00,56.0,56.0,55.98,55.98,8300.0,46.2886,46.2886,46.272,46.272,8300.0
2015-02-23 10:20:00,55.98,56.01,55.98,56.0,11400.0,46.272,46.2968,46.272,46.2886,11400.0
2015-02-23 10:25:00,56.01,56.02,56.0,56.01,24800.0,46.2968,46.3051,46.2886,46.2968,24800.0
2015-02-23 10:30:00,56.01,56.01,55.99,56.0,15000.0,46.2968,46.2968,46.2803,46.2886,15000.0
2015-02-23 10:35:00,56.0,56.01,55.98,55.98,7400.0,46.2886,46.2968,46.272,46.272,7400.0
2015-02-23 10:40:00,55.99,56.0,55.98,56.0,14800.0,46.2803,46.2886,46.272,46.2886,14800.0
2015-02-23 10:45:00,55.99,55.99,55.93,55.94,79400.0,46.2803,46.2803,46.2307,46.239,79400.0
2015-02-23 10:50:00,55.94,55.95,55.92,55.95,15200.0,46.239,46.2472,46.2224,46.2472,15200.0
2015-02-23 10:55:00,55.95,55.97,55.95,55.96,6800.0,46.2472,46.2638,46.2472,46.2555,6800.0
2015-02-23 11:00:00,55.96,55.97,55.95,55.95,5500.0,46.2555,46.2638,46.2472,46.2472,5500.0
2015-02-23 11:05:00,55.95,55.97,55.95,55.97,4300.0,46.2472,46.2638,46.2472,46.2638,4300.0
2015-02-23 11:10:00,55.96,55.97,55.96,55.96,3900.0,46.2555,46.2638,46.2555,46.2555,3900.0
2015-02-23 11:15:00,55.96,55.98,55.95,55.98,1800.0,46.2555,46.272,46.2472,46.272,1800.0
2015-02-23 11:20:00,55.98,56.02,55.97,56.0,404000.0,46.272,46.3051,46.2638,46.2886,404000.0
2015-02-23 11:25:00,56.01,56.01,56.0,56.0,4400.0,46.2968,46.2968,46.2886,46.2886,4400.0
2015-02-23 11:30:00,56.01,56.01,56.0,56.01,1200.0,46.2968,46.2968,46.2886,46.2968,1200.0
2015-02-23 11:35:00,56.01,56.01,56.0,56.01,600.0,46.2968,46.2968,46.2886,46.2968,600.0
2015-02-23 11:40:00,56.01,56.02,55.99,56.0,27900.0,46.2968,46.3051,46.2803,46.2886,27900.0
2015-02-23 11:45:00,56.0,56.01,55.99,56.0,6600.0,46.2886,46.2968,46.2803,46.2886,6600.0
2015-02-23 11:50:00,55.99,56.0,55.98,55.98,8200.0,46.2803,46.2886,46.272,46.272,8200.0
2015-02-23 11:55:00,55.98,55.98,55.95,55.96,13200.0,46.272,46.272,46.2472,46.2555,13200.0
2015-02-23 12:00:00,55.96,55.97,55.96,55.96,1600.0,46.2555,46.2638,46.2555,46.2555,1600.0
2015-02-23 12:05:00,55.95,55.95,55.93,55.93,5700.0,46.2472,46.2472,46.2307,46.2307,5700.0
2015-02-23 12:10:00,55.94,55.95,55.94,55.95,8400.0,46.239,46.2472,46.239,46.2472,8400.0
2015-02-23 12:15:00,55.94,55.95,55.93,55.93,1800.0,46.239,46.2472,46.2307,46.2307,1800.0
2015-02-23 12:20:00,55.94,55.94,55.92,55.94,6200.0,46.239,46.239,46.2224,46.239,6200.0
2015-02-23 12:25:00,55.94,55.94,55.92,55.92,4900.0,46.239,46.239,46.2224,46.2224,4900.0
2015-02-23 12:30:00,55.92,55.92,55.91,55.91,3300.0,46.2224,46.2224,46.2142,46.2142,3300.0
2015-02-23 12:35:00,55.91,55.93,55.9,55.9,2500.0,46.2142,46.2307,46.2059,46.2059,2500.0
2015-02-23 12:40:00,55.9,55.92,55.9,55.9,2600.0,46.2059,46.2224,46.2059,46.2059,2600.0
2015-02-23 12:45:00,55.9,55.91,55.89,55.9,5800.0,46.2059,46.2142,46.1976,46.2059,5800.0
2015-02-23 12:50:00,55.9,55.92,55.89,55.92,1200.0,46.2059,46.2224,46.1976,46.2224,1200.0
2015-02-23 12:55:00,55.92,55.93,55.91,55.91,3700.0,46.2224,46.2307,46.2142,46.2142,3700.0
2015-02-23 13:00:00,55.91,55.91,55.9,55.91,700.0,46.2142,46.2142,46.2059,46.2142,700.0
2015-02-23 13:05:00,55.91,55.91,55.91,55.91,2100.0,46.2142,46.2142,46.2142,46.2142,2100.0
2015-02-23 13:10:00,55.91,55.94,55.91,55.94,1600.0,46.2142,46.239,46.2142,46.239,1600.0
2015-02-23 13:15:00,55.93,55.94,55.93,55.93,2000.0,46.2307,46.239,46.2307,46.2307,2000.0
2015-02-23 13:20:00,55.94,55.95,55.93,55.93,3700.0,46.239,46.2472,46.2307,46.2307,3700.0
2015-02-23 13:25:00,55.94,55.94,55.93,55.94,12500.0,46.239,46.239,46.2307,46.239,12500.0
2015-02-23 13:30:00,55.94,55.96,55.93,55.94,27900.0,46.239,46.2555,46.2307,46.239,27900.0
2015-02-23 13:35:00,55.95,55.96,55.94,55.96,2900.0,46.2472,46.2555,46.239,46.2555,2900.0
2015-02-23 13:40:00,55.96,55.96,55.94,55.95,21200.0,46.2555,46.2555,46.239,46.2472,21200.0
2015-02-23 13:45:00,55.95,55.95,55.94,55.94,5500.0,46.2472,46.2472,46.239,46.239,5500.0
2015-02-23 13:50:00,55.94,55.94,55.93,55.93,2000.0,46.239,46.239,46.2307,46.2307,2000.0
2015-02-23 13:55:00,55.93,55.94,55.93,55.93,1000.0,46.2307,46.239,46.2307,46.2307,1000.0
2015-02-23 14:00:00,55.93,55.93,55.92,55.92,3700.0,46.2307,46.2307,46.2224,46.2224,3700.0
2015-02-23 14:05:00,55.92,55.94,55.92,55.93,12900.0,46.2224,46.239,46.2224,46.2307,12900.0
2015-02-23 14:10:00,55.93,55.93,55.92,55.92,4300.0,46.2307,46.2307,46.2224,46.2224,4300.0
2015-02-23 14:15:00,55.93,55.94,55.93,55.94,9600.0,46.2307,46.239,46.2307,46.239,9600.0
2015-02-23 14:20:00,55.94,55.94,55.93,55.94,3900.0,46.239,46.239,46.2307,46.239,3900.0
2015-02-23 14:25:00,55.94,55.94,55.93,55.94,9900.0,46.239,46.239,46.2307,46.239,9900.0
2015-02-23 14:30:00,55.94,55.94,55.91,55.92,14800.0,46.239,46.239,46.2142,46.2224,14800.0
2015-02-23 14:35:00,55.92,55.92,55.9,55.91,4700.0,46.2224,46.2224,46.2059,46.2142,4700.0
2015-02-23 14:40:00,55.91,55.93,55.9,55.93,15400.0,46.2142,46.2307,46.2059,46.2307,15400.0
2015-02-23 14:45:00,55.93,55.93,55.92,55.93,13500.0,46.2307,46.2307,46.2224,46.2307,13500.0
2015-02-23 14:50:00,55.93,55.93,55.92,55.93,1500.0,46.2307,46.2307,46.2224,46.2307,1500.0
2015-02-23 14:55:00,55.93,55.95,55.92,55.94,3900.0,46.2307,46.2472,46.2224,46.239,3900.0
2015-02-23 15:00:00,55.93,55.93,55.9,55.9,2900.0,46.2307,46.2307,46.2059,46.2059,2900.0
2015-02-23 15:05:00,55.9,55.9,55.88,55.88,5000.0,46.2059,46.2059,46.1894,46.1894,5000.0
2015-02-23 15:10:00,55.87,55.89,55.87,55.88,7100.0,46.1811,46.1976,46.1811,46.1894,7100.0
2015-02-23 15:15:00,55.88,55.89,55.86,55.88,21300.0,46.1894,46.1976,46.1728,46.1894,21300.0
2015-02-23 15:20:00,55.88,55.91,55.88,55.91,18800.0,46.1894,46.2142,46.1894,46.2142,18800.0
2015-02-23 15:25:00,55.91,55.96,55.9,55.96,5100.0,46.2142,46.2555,46.2059,46.2555,5100.0
2015-02-23 15:30:00,55.95,55.96,55.92,55.92,9600.0,46.2472,46.2555,46.2224,46.2224,9600.0
2015-02-23 15:35:00,55.93,55.96,55.92,55.94,12000.0,46.2307,46.2555,46.2224,46.239,12000.0
2015-02-23 15:40:00,55.95,55.98,55.94,55.98,4700.0,46.2472,46.272,46.239,46.272,4700.0
2015-02-23 15:45:00,55.98,55.99,55.95,55.95,25000.0,46.272,46.2803,46.2472,46.2472,25000.0
2015-02-23 15:50:00,55.96,56.03,55.95,56.03,53100.0,46.2555,46.3134,46.2472,46.3134,53100.0
2015-02-23 15:55:00,56.03,56.06,55.99,56.0,96400.0,46.3134,46.3382,46.2803,46.2886,96400.0
2015-02-24 09:30:00,55.98,56.02,55.88,55.9,115600.0,46.272,46.3051,46.1894,46.2059,115600.0
2015-02-24 09:35:00,55.88,55.9,55.87,55.87,22600.0,46.1894,46.2059,46.1811,46.1811,22600.0
2015-02-24 09:40:00,55.86,55.89,55.84,55.89,18700.0,46.1728,46.1976,46.1563,46.1976,18700.0
2015-02-24 09:45:00,55.89,55.92,55.87,55.87,31800.0,46.1976,46.2224,46.1811,46.1811,31800.0
2015-02-24 09:50:00,55.88,55.89,55.87,55.88,25500.0,46.1894,46.1976,46.1811,46.1894,25500.0
2015-02-24 09:55:00,55.88,55.91,55.88,55.88,52700.0,46.1894,46.2142,46.1894,46.1894,52700.0
2015-02-24 10:00:00,55.87,55.87,55.81,55.82,64000.0,46.1811,46.1811,46.1315,46.1398,64000.0
2015-02-24 10:05:00,55.81,55.84,55.79,55.84,47000.0,46.1315,46.1563,46.115,46.1563,47000.0
2015-02-24 10:10:00,55.85,55.88,55.84,55.88,25300.0,46.1646,46.1894,46.1563,46.1894,25300.0
2015-02-24 10:15:00,55.88,55.96,55.88,55.96,38500.0,46.1894,46.2555,46.1894,46.2555,38500.0
2015-02-24 10:20:00,55.96,56.05,55.96,56.04,103900.0,46.2555,46.3299,46.2555,46.3216,103900.0
2015-02-24 10:25:00,56.04,56.1,56.03,56.1,163200.0,46.3216,46.3712,46.3134,46.3712,163200.0
2015-02-24 10:30:00,56.11,56.12,56.1,56.12,6500.0,46.3795,46.3878,46.3712,46.3878,6500.0
2015-02-24 10:35:00,56.13,56.17,56.13,56.16,38700.0,46.396,46.4291,46.396,46.4208,38700.0
2015-02-24 10:40:00,56.16,56.21,56.16,56.21,49400.0,46.4208,46.4621,46.4208,46.4621,49400.0
2015-02-24 10:45:00,56.21,56.24,56.21,56.22,30700.0,46.4621,46.4869,46.4621,46.4704,30700.0
2015-02-24 10:50:00,56.21,56.23,56.21,56.23,5300.0,46.4621,46.4787,46.4621,46.4787,5300.0
2015-02-24 10:55:00,56.24,56.26,56.24,56.26,14600.0,46.4869,46.5035,46.4869,46.5035,14600.0
2015-02-24 11:00:00,56.26,56.28,56.24,56.28,15900.0,46.5035,46.52,46.4869,46.52,15900.0
2015-02-24 11:05:00,56.28,56.34,56.28,56.34,91300.0,46.52,46.5696,46.52,46.5696,91300.0
2015-02-24 11:10:00,56.35,56.38,56.34,56.38,14500.0,46.5779,46.6027,46.5696,46.6027,14500.0
2015-02-24 11:15:00,56.39,56.4,56.35,56.36,3700.0,46.6109,46.6192,46.5779,46.5861,3700.0
2015-02-24 11:20:00,56.35,56.37,56.34,56.35,6500.0,46.5779,46.5944,46.5696,46.5779,6500.0
2015-02-24 11:25:00,56.36,56.36,56.33,56.33,8100.0,46.5861,46.5861,46.5613,46.5613,8100.0
2015-02-24 11:30:00,56.32,56.33,56.28,56.29,15300.0,46.5531,46.5613,46.52,46.5283,15300.0
2015-02-24 11:35:00,56.28,56.28,56.26,56.27,14300.0,46.52,46.52,46.5035,46.5117,14300.0
2015-02-24 11:40:00,56.26,56.28,56.26,56.26,9100.0,46.5035,46.52,46.5035,46.5035,9100.0
2015-02-24 11:45:00,56.27,56.29,56.27,56.28,23200.0,46.5117,46.5283,46.5117,46.52,23200.0
2015-02-24 11:50:00,56.29,56.31,56.27,56.27,19300.0,46.5283,46.5448,46.5117,46.5117,19300.0
2015-02-24 11:55:00,56.27,56.28,56.25,56.26,52900.0,46.5117,46.52,46.4952,46.5035,52900.0
2015-02-24 12:00:00,56.26,56.29,56.25,56.28,28900.0,46.5035,46.5283,46.4952,46.52,28900.0
2015-02-24 12:05:00,56.28,56.29,56.27,56.29,3200.0,46.52,46.5283,46.5117,46.5283,3200.0
2015-02-24 12:10:00,56.29,56.3,56.28,56.28,4200.0,46.5283,46.5365,46.52,46.52,4200.0
2015-02-24 12:15:00,56.27,56.28,56.26,56.28,15800.0,46.5117,46.52,46.5035,46.52,15800.0
2015-02-24 12:20:00,56.28,56.32,56.27,56.32,16400.0,46.52,46.5531,46.5117,46.5531,16400.0
2015-02-24 12:25:00,56.32,56.32,56.3,56.31,8400.0,46.5531,46.5531,46.5365,46.5448,8400.0
2015-02-24 12:30:00,56.31,56.31,56.26,56.27,33800.0,46.5448,46.5448,46.5035,46.5117,33800.0
2015-02-24 12:35:00,56.26,56.26,56.24,56.24,13800.0,46.5035,46.5035,46.4869,46.4869,13800.0
2015-02-24 12:40:00,56.24,56.29,56.24,56.29,27400.0,46.4869,46.5283,46.4869,46.5283,27400.0
2015-02-24 12:45:00,56.29,56.32,56.29,56.32,11700.0,46.5283,46.5531,46.5283,46.5531,11700.0
2015-02-24 12:50:00,56.33,56.34,56.32,56.34,24200.0,46.5613,46.5696,46.5531,46.5696,24200.0
2015-02-24 12:55:00,56.34,56.38,56.34,56.37,9700.0,46.5696,46.6027,46.5696,46.5944,9700.0
2015-02-24 13:00:00,56.36,56.37,56.36,56.36,5700.0,46.5861,46.5944,46.5861,46.5861,5700.0
2015-02-24 13:05:00,56.36,56.37,56.35,56.37,10400.0,46.5861,46.5944,46.5779,46.5944,10400.0
2015-02-24 13:10:00,56.36,56.4,56.36,56.4,12400.0,46.5861,46.6192,46.5861,46.6192,12400.0
2015-02-24 13:15:00,56.4,56.42,56.39,56.41,65100.0,46.6192,46.6357,46.6109,46.6275,65100.0
2015-02-24 13:20:00,56.41,56.41,56.4,56.4,7200.0,46.6275,46.6275,46.6192,46.6192,7200.0
2015-02-24 13:25:00,56.39,56.41,56.38,56.4,2100.0,46.6109,46.6275,46.6027,46.6192,2100.0
2015-02-24 13:30:00,56.4,56.43,56.4,56.43,7200.0,46.6192,46.644,46.6192,46.644,7200.0
2015-02-24 13:35:00,56.44,56.45,56.43,56.44,11300.0,46.6523,46.6605,46.644,46.6523,11300.0
2015-02-24 13:40:00,56.44,56.46,56.43,56.46,31100.0,46.6523,46.6688,46.644,46.6688,31100.0
2015-02-24 13:45:00,56.46,56.48,56.45,56.47,25200.0,46.6688,46.6853,46.6605,46.6771,25200.0
2015-02-24 13:50:00,56.48,56.52,56.46,56.52,41500.0,46.6853,46.7184,46.6688,46.7184,41500.0
2015-02-24 13:55:00,56.5,56.5,56.48,56.49,12800.0,46.7019,46.7019,46.6853,46.6936,12800.0
2015-02-24 14:00:00,56.48,56.51,56.48,56.51,21500.0,46.6853,46.7101,46.6853,46.7101,21500.0
2015-02-24 14:05:00,56.51,56.51,56.47,56.47,4300.0,46.7101,46.7101,46.6771,46.6771,4300.0
2015-02-24 14:10:00,56.48,56.48,56.46,56.46,10800.0,46.6853,46.6853,46.6688,46.6688,10800.0
2015-02-24 14:15:00,56.45,56.47,56.45,56.47,10000.0,46.6605,46.6771,46.6605,46.6771,10000.0
2015-02-24 14:20:00,56.48,56.49,56.45,56.46,27600.0,46.6853,46.6936,46.6605,46.6688,27600.0
2015-02-24 14:25:00,56.45,56.45,56.44,56.45,1400.0,46.6605,46.6605,46.6523,46.6605,1400.0
2015-02-24 14:30:00,56.44,56.44,56.41,56.41,19600.0,46.6523,46.6523,46.6275,46.6275,19600.0
2015-02-24 14:35:00,56.42,56.43,56.41,56.42,16100.0,46.6357,46.644,46.6275,46.6357,16100.0
2015-02-24 14:40:00,56.41,56.43,56.41,56.42,5100.0,46.6275,46.644,46.6275,46.6357,5100.0
2015-02-24 14:45:00,56.43,56.45,56.43,56.44,3800.0,46.644,46.6605,46.644,46.6523,3800.0
2015-02-24 14:50:00,56.44,56.47,56.44,56.45,36300.0,46.6523,46.6771,46.6523,46.6605,36300.0
2015-02-24 14:55:00,56.45,56.45,56.44,56.44,2500.0,46.6605,46.6605,46.6523,46.6523,2500.0
2015-02-24 15:00:00,56.44,56.45,56.44,56.45,1300.0,46.6523,46.6605,46.6523,46.6605,1300.0
2015-02-24 15:05:00,56.44,56.46,56.44,56.45,17900.0,46.6523,46.6688,46.6523,46.6605,17900.0
2015-02-24 15:10:00,56.46,56.46,56.44,56.44,6500.0,46.6688,46.6688,46.6523,46.6523,6500.0
2015-02-24 15:15:00,56.44,56.45,56.44,56.45,2000.0,46.6523,46.6605,46.6523,46.6605,2000.0
2015-02-24 15:20:00,56.44,56.45,56.42,56.44,22300.0,46.6523,46.6605,46.6357,46.6523,22300.0
2015-02-24 15:25:00,56.44,56.45,56.43,56.45,10400.0,46.6523,46.6605,46.644,46.6605,10400.0
2015-02-24 15:30:00,56.44,56.45,56.44,56.44,10100.0,46.6523,46.6605,46.6523,46.6523,10100.0
2015-02-24 15:35:00,56.43,56.44,56.43,56.43,6200.0,46.644,46.6523,46.644,46.644,6200.0
2015-02-24 15:40:00,56.44,56.45,56.43,56.44,9500.0,46.6523,46.6605,46.644,46.6523,9500.0
2015-02-24 15:45:00,56.44,56.45,56.42,56.43,54000.0,46.6523,46.6605,46.6357,46.644,54000.0
2015-02-24 15:50:00,56.43,56.44,56.39,56.39,38700.0,46.644,46.6523,46.6109,46.6109,38700.0
2015-02-24 15:55:00,56.39,56.42,56.38,56.4,78400.0,46.6109,46.6357,46.6027,46.6192,78400.0
2015-02-25 09:30:00,56.64,56.69,56.54,56.68,48900.0,46.8176,46.8589,46.7349,46.8506,48900.0
2015-02-25 09:35:00,56.68,56.7,56.67,56.69,71600.0,46.8506,46.8672,46.8424,46.8589,71600.0
2015-02-25 09:40:00,56.7,56.72,56.67,56.69,94700.0,46.8672,46.8837,46.8424,46.8589,94700.0
2015-02-25 09:45:00,56.69,56.71,56.69,56.69,78700.0,46.8589,46.8754,46.8589,46.8589,78700.0
2015-02-25 09:50:00,56.69,56.7,56.66,56.66,39100.0,46.8589,46.8672,46.8341,46.8341,39100.0
2015-02-25 09:55:00,56.67,56.68,56.66,56.66,34700.0,46.8424,46.8506,46.8341,46.8341,34700.0
2015-02-25 10:00:00,56.67,56.67,56.64,56.67,27100.0,46.8424,46.8424,46.8176,46.8424,27100.0
2015-02-25 10:05:00,56.67,56.69,56.66,56.67,109300.0,46.8424,46.8589,46.8341,46.8424,109300.0
2015-02-25 10:10:00,56.67,56.69,56.67,56.69,76100.0,46.8424,46.8589,46.8424,46.8589,76100.0
2015-02-25 10:15:00,56.69,56.69,56.67,56.67,81200.0,46.8589,46.8589,46.8424,46.8424,81200.0
2015-02-25 10:20:00,56.66,56.71,56.66,56.7,15500.0,46.8341,46.8754,46.8341,46.8672,15500.0
2015-02-25 10:25:00,56.71,56.72,56.69,56.71,23000.0,46.8754,46.8837,46.8589,46.8754,23000.0
2015-02-25 10:30:00,56.72,56.72,56.66,56.71,154300.0,46.8837,46.8837,46.8341,46.8754,154300.0
2015-02-25 10:35:00,56.71,56.74,56.7,56.73,12400.0,46.8754,46.9002,46.8672,46.892,12400.0
2015-02-25 10:40:00,56.73,56.77,56.73,56.77,5100.0,46.892,46.925,46.892,46.925,5100.0
2015-02-25 10:45:00,56.76,56.77,56.75,56.76,9700.0,46.9168,46.925,46.9085,46.9168,9700.0
2015-02-25 10:50:00,56.76,56.78,56.76,56.78,48700.0,46.9168,46.9333,46.9168,46.9333,48700.0
2015-02-25 10:55:00,56.78,56.79,56.76,56.77,26500.0,46.9333,46.9416,46.9168,46.925,26500.0
2015-02-25 11:00:00,56.76,56.77,56.75,56.77,15300.0,46.9168,46.925,46.9085,46.925,15300.0
2015-02-25 11:05:00,56.77,56.77,56.74,56.74,14100.0,46.925,46.925,46.9002,46.9002,14100.0
2015-02-25 11:10:00,56.75,56.75,56.73,56.73,1900.0,46.9085,46.9085,46.892,46.892,1900.0
2015-02-25 11:15:00,56.73,56.74,56.71,56.73,10100.0,46.892,46.9002,46.8754,46.892,10100.0
2015-02-25 11:20:00,56.74,56.74,56.73,56.73,11500.0,46.9002,46.9002,46.892,46.892,11500.0
2015-02-25 11:25:00,56.72,56.72,56.71,56.71,2000.0,46.8837,46.8837,46.8754,46.8754,2000.0
2015-02-25 11:30:00,56.72,56.73,56.71,56.72,21400.0,46.8837,46.892,46.8754,46.8837,21400.0
2015-02-25 11:35:00,56.72,56.73,56.71,56.73,7700.0,46.8837,46.892,46.8754,46.892,7700.0
2015-02-25 11:40:00,56.72,56.72,56.71,56.72,13800.0,46.8837,46.8837,46.8754,46.8837,13800.0
2015-02-25 11:45:00,56.73,56.73,56.73,56.73,4500.0,46.892,46.892,46.892,46.892,4500.0
2015-02-25 11:50:00,56.73,56.74,56.7,56.7,33600.0,46.892,46.9002,46.8672,46.8672,33600.0
2015-02-25 11:55:00,56.71,56.72,56.69,56.72,12200.0,46.8754,46.8837,46.8589,46.8837,12200.0
2015-02-25 12:00:00,56.71,56.73,56.71,56.72,7900.0,46.8754,46.892,46.8754,46.8837,7900.0
2015-02-25 12:05:00,56.72,56.73,56.72,56.73,3800.0,46.8837,46.892,46.8837,46.892,3800.0
2015-02-25 12:10:00,56.73,56.75,56.73,56.73,5400.0,46.892,46.9085,46.892,46.892,5400.0
2015-02-25 12:15:00,56.73,56.74,56.71,56.72,17300.0,46.892,46.9002,46.8754,46.8837,17300.0
2015-02-25 12:20:00,56.72,56.72,56.7,56.71,10600.0,46.8837,46.8837,46.8672,46.8754,10600.0
2015-02-25 12:25:00,56.71,56.71,56.69,56.69,3600.0,46.8754,46.8754,46.8589,46.8589,3600.0
2015-02-25 12:30:00,56.68,56.69,56.68,56.69,2100.0,46.8506,46.8589,46.8506,46.8589,2100.0
2015-02-25 12:35:00,56.69,56.69,56.67,56.68,15800.0,46.8589,46.8589,46.8424,46.8506,15800.0
2015-02-25 12:40:00,56.68,56.69,56.67,56.69,1500.0,46.8506,46.8589,46.8424,46.8589,1500.0
2015-02-25 12:45:00,56.68,56.69,56.67,56.68,7400.0,46.8506,46.8589,46.8424,46.8506,7400.0
2015-02-25 12:50:00,56.68,56.69,56.68,56.69,1400.0,46.8506,46.8589,46.8506,46.8589,1400.0
2015-02-25 12:55:00,56.68,56.7,56.68,56.7,11200.0,46.8506,46.8672,46.8506,46.8672,11200.0
2015-02-25 13:00:00,56.71,56.71,56.69,56.7,8400.0,46.8754,46.8754,46.8589,46.8672,8400.0
2015-02-25 13:05:00,56.7,56.7,56.67,56.68,17200.0,46.8672,46.8672,46.8424,46.8506,17200.0
2015-02-25 13:10:00,56.69,56.7,56.68,56.7,7700.0,46.8589,46.8672,46.8506,46.8672,7700.0
2015-02-25 13:15:00,56.7,56.71,56.7,56.71,6300.0,46.8672,46.8754,46.8672,46.8754,6300.0
2015-02-25 13:20:00,56.71,56.71,56.69,56.7,8800.0,46.8754,46.8754,46.8589,46.8672,8800.0
2015-02-25 13:25:00,56.7,56.7,56.69,56.7,4600.0,46.8672,46.8672,46.8589,46.8672,4600.0
2015-02-25 13:30:00,56.7,56.71,56.7,56.71,33000.0,46.8672,46.8754,46.8672,46.8754,33000.0
2015-02-25 13:35:00,56.71,56.75,56.7,56.74,74100.0,46.8754,46.9085,46.8672,46.9002,74100.0
2015-02-25 13:40:00,56.75,56.75,56.74,56.75,10000.0,46.9085,46.9085,46.9002,46.9085,10000.0
2015-02-25 13:45:00,56.75,56.76,56.75,56.76,5900.0,46.9085,46.9168,46.9085,46.9168,5900.0
2015-02-25 13:50:00,56.76,56.76,56.75,56.75,11300.0,46.9168,46.9168,46.9085,46.9085,11300.0
2015-02-25 13:55:00,56.76,56.76,56.75,56.76,7600.0,46.9168,46.9168,46.9085,46.9168,7600.0
2015-02-25 14:00:00,56.75,56.76,56.75,56.76,16300.0,46.9085,46.9168,46.9085,46.9168,16300.0
2015-02-25 14:05:00,56.76,56.76,56.73,56.75,9000.0,46.9168,46.9168,46.892,46.9085,9000.0
2015-02-25 14:10:00,56.75,56.76,56.74,56.74,32800.0,46.9085,46.9168,46.9002,46.9002,32800.0
2015-02-25 14:15:00,56.74,56.75,56.73,56.74,19000.0,46.9002,46.9085,46.892,46.9002,19000.0
2015-02-25 14:20:00,56.74,56.74,56.72,56.74,25000.0,46.9002,46.9002,46.8837,46.9002,25000.0
2015-02-25 14:25:00,56.73,56.74,56.73,56.74,12100.0,46.892,46.9002,46.892,46.9002,12100.0
2015-02-25 14:30:00,56.74,56.74,56.73,56.73,15500.0,46.9002,46.9002,46.892,46.892,15500.0
2015-02-25 14:35:00,56.74,56.75,56.72,56.72,9700.0,46.9002,46.9085,46.8837,46.8837,9700.0
2015-02-25 14:40:00,56.72,56.74,56.72,56.74,27000.0,46.8837,46.9002,46.8837,46.9002,27000.0
2015-02-25 14:45:00,56.74,56.76,56.73,56.75,36400.0,46.9002,46.9168,46.892,46.9085,36400.0
2015-02-25 14:50:00,56.75,56.78,56.74,56.77,23500.0,46.9085,46.9333,46.9002,46.925,23500.0
2015-02-25 14:55:00,56.78,56.79,56.77,56.77,29700.0,46.9333,46.9416,46.925,46.925,29700.0
2015-02-25 15:00:00,56.77,56.78,56.74,56.74,18800.0,46.925,46.9333,46.9002,46.9002,18800.0
2015-02-25 15:05:00,56.73,56.79,56.73,56.79,9500.0,46.892,46.9416,46.892,46.9416,9500.0
2015-02-25 15:10:00,56.79,56.8,56.77,56.78,25500.0,46.9416,46.9498,46.925,46.9333,25500.0
2015-02-25 15:15:00,56.78,56.78,56.75,56.76,7400.0,46.9333,46.9333,46.9085,46.9168,7400.0
2015-02-25 15:20:00,56.77,56.78,56.76,56.77,7700.0,46.925,46.9333,46.9168,46.925,7700.0
2015-02-25 15:25:00,56.77,56.77,56.74,56.76,6700.0,46.925,46.925,46.9002,46.9168,6700.0
2015-02-25 15:30:00,56.76,56.78,56.73,56.73,16700.0,46.9168,46.9333,46.892,46.892,16700.0
2015-02-25 15:35:00,56.73,56.76,56.73,56.76,22300.0,46.892,46.9168,46.892,46.9168,22300.0
2015-02-25 15:40:00,56.76,56.77,56.73,56.77,17400.0,46.9168,46.925,46.892,46.925,17400.0
2015-02-25 15:45:00,56.77,56.78,56.75,56.77,58200.0,46.925,46.9333,46.9085,46.925,58200.0
2015-02-25 15:50:00,56.78,56.81,56.77,56.81,45500.0,46.9333,46.9581,46.925,46.9581,45500.0
2015-02-25 15:55:00,56.81,56.81,56.72,56.72,184900.0,46.9581,46.9581,46.8837,46.8837,184900.0
2015-02-26 09:30:00,56.81,56.9,56.81,56.87,43200.0,46.9581,47.0325,46.9581,47.0077,43200.0
2015-02-26 09:35:00,56.87,56.91,56.87,56.89,72400.0,47.0077,47.0408,47.0077,47.0242,72400.0
2015-02-26 09:40:00,56.9,56.9,56.85,56.87,81700.0,47.0325,47.0325,46.9912,47.0077,81700.0
2015-02-26 09:45:00,56.87,56.88,56.85,56.86,41100.0,47.0077,47.016,46.9912,46.9994,41100.0
2015-02-26 09:50:00,56.87,56.87,56.85,56.87,47800.0,47.0077,47.0077,46.9912,47.0077,47800.0
2015-02-26 09:55:00,56.86,56.87,56.82,56.83,57800.0,46.9994,47.0077,46.9664,46.9746,57800.0
2015-02-26 10:00:00,56.83,56.85,56.81,56.85,31600.0,46.9746,46.9912,46.9581,46.9912,31600.0
2015-02-26 10:05:00,56.84,56.88,56.84,56.85,35000.0,46.9829,47.016,46.9829,46.9912,35000.0
2015-02-26 10:10:00,56.85,56.88,56.85,56.87,23400.0,46.9912,47.016,46.9912,47.0077,23400.0
2015-02-26 10:15:00,56.87,56.88,56.84,56.85,41400.0,47.0077,47.016,46.9829,46.9912,41400.0
2015-02-26 10:20:00,56.85,56.87,56.85,56.87,13500.0,46.9912,47.0077,46.9912,47.0077,13500.0
2015-02-26 10:25:00,56.86,56.87,56.85,56.86,12500.0,46.9994,47.0077,46.9912,46.9994,12500.0
2015-02-26 10:30:00,56.86,56.87,56.85,56.86,35000.0,46.9994,47.0077,46.9912,46.9994,35000.0
2015-02-26 10:35:00,56.86,56.88,56.86,56.88,17800.0,46.9994,47.016,46.9994,47.016,17800.0
2015-02-26 10:40:00,56.88,56.88,56.87,56.88,25900.0,47.016,47.016,47.0077,47.016,25900.0
2015-02-26 10:45:00,56.88,56.88,56.86,56.87,40900.0,47.016,47.016,46.9994,47.0077,40900.0
2015-02-26 10:50:00,56.87,56.88,56.86,56.87,35500.0,47.0077,47.016,46.9994,47.0077,35500.0
2015-02-26 10:55:00,56.88,56.89,56.87,56.88,47900.0,47.016,47.0242,47.0077,47.016,47900.0
2015-02-26 11:00:00,56.88,56.88,56.86,56.87,25600.0,47.016,47.016,46.9994,47.0077,25600.0
2015-02-26 11:05:00,56.87,56.88,56.87,56.87,3600.0,47.0077,47.016,47.0077,47.0077,3600.0
2015-02-26 11:10:00,56.88,56.88,56.88,56.88,5200.0,47.016,47.016,47.016,47.016,5200.0
2015-02-26 11:15:00,56.88,56.89,56.88,56.89,8800.0,47.016,47.0242,47.016,47.0242,8800.0
2015-02-26 11:20:00,56.89,56.89,56.86,56.87,14100.0,47.0242,47.0242,46.9994,47.0077,14100.0
2015-02-26 11:25:00,56.87,56.89,56.86,56.89,10400.0,47.0077,47.0242,46.9994,47.0242,10400.0
2015-02-26 11:30:00,56.89,56.89,56.88,56.88,15800.0,47.0242,47.0242,47.016,47.016,15800.0
2015-02-26 11:35:00,56.89,56.91,56.89,56.9,24700.0,47.0242,47.0408,47.0242,47.0325,24700.0
2015-02-26 11:40:00,56.9,56.91,56.9,56.9,13400.0,47.0325,47.0408,47.0325,47.0325,13400.0
2015-02-26 11:45:00,56.9,56.91,56.9,56.91,2800.0,47.0325,47.0408,47.0325,47.0408,2800.0
2015-02-26 11:50:00,56.9,56.91,56.9,56.91,14800.0,47.0325,47.0408,47.0325,47.0408,14800.0
2015-02-26 11:55:00,56.9,56.9,56.9,56.9,1100.0,47.0325,47.0325,47.0325,47.0325,1100.0
2015-02-26 12:00:00,56.91,56.91,56.89,56.9,11200.0,47.0408,47.0408,47.0242,47.0325,11200.0
2015-02-26 12:05:00,56.9,56.91,56.89,56.9,28600.0,47.0325,47.0408,47.0242,47.0325,28600.0
2015-02-26 12:10:00,56.9,56.91,56.89,56.9,13800.0,47.0325,47.0408,47.0242,47.0325,13800.0
2015-02-26 12:15:00,56.9,56.9,56.86,56.87,16900.0,47.0325,47.0325,46.9994,47.0077,16900.0
2015-02-26 12:20:00,56.86,56.88,56.86,56.87,3900.0,46.9994,47.016,46.9994,47.0077,3900.0
2015-02-26 12:25:00,56.87,56.87,56.85,56.86,9500.0,47.0077,47.0077,46.9912,46.9994,9500.0
2015-02-26 12:30:00,56.85,56.86,56.85,56.85,8900.0,46.9912,46.9994,46.9912,46.9912,8900.0
2015-02-26 12:35:00,56.85,56.86,56.85,56.86,1200.0,46.9912,46.9994,46.9912,46.9994,1200.0
2015-02-26 12:40:00,56.86,56.86,56.85,56.85,8000.0,46.9994,46.9994,46.9912,46.9912,8000.0
2015-02-26 12:45:00,56.85,56.87,56.85,56.87,15800.0,46.9912,47.0077,46.9912,47.0077,15800.0
2015-02-26 12:50:00,56.87,56.87,56.85,56.86,24800.0,47.0077,47.0077,46.9912,46.9994,24800.0
2015-02-26 12:55:00,56.85,56.86,56.85,56.85,400.0,46.9912,46.9994,46.9912,46.9912,400.0
2015-02-26 13:00:00,56.86,56.86,56.83,56.83,29700.0,46.9994,46.9994,46.9746,46.9746,29700.0
2015-02-26 13:05:00,56.84,56.84,56.82,56.83,13300.0,46.9829,46.9829,46.9664,46.9746,13300.0
2015-02-26 13:10:00,56.84,56.84,56.83,56.83,3800.0,46.9829,46.9829,46.9746,46.9746,3800.0
2015-02-26 13:15:00,56.83,56.84,56.83,56.83,15200.0,46.9746,46.9829,46.9746,46.9746,15200.0
2015-02-26 13:20:00,56.83,56.83,56.81,56.82,40000.0,46.9746,46.9746,46.9581,46.9664,40000.0
2015-02-26 13:25:00,56.82,56.84,56.81,56.83,34200.0,46.9664,46.9829,46.9581,46.9746,34200.0
2015-02-26 13:30:00,56.83,56.87,56.82,56.86,77300.0,46.9746,47.0077,46.9664,46.9994,77300.0
2015-02-26 13:35:00,56.85,56.87,56.85,56.87,20600.0,46.9912,47.0077,46.9912,47.0077,20600.0
2015-02-26 13:40:00,56.86,56.87,56.86,56.87,13800.0,46.9994,47.0077,46.9994,47.0077,13800.0
2015-02-26 13:45:00,56.86,56.87,56.86,56.86,14400.0,46.9994,47.0077,46.9994,46.9994,14400.0
2015-02-26 13:50:00,56.86,56.87,56.86,56.87,8300.0,46.9994,47.0077,46.9994,47.0077,8300.0
2015-02-26 13:55:00,56.87,56.87,56.86,56.87,13300.0,47.0077,47.0077,46.9994,47.0077,13300.0
2015-02-26 14:00:00,56.86,56.87,56.86,56.86,14900.0,46.9994,47.0077,46.9994,46.9994,14900.0
2015-02-26 14:05:00,56.86,56.87,56.84,56.85,46900.0,46.9994,47.0077,46.9829,46.9912,46900.0
2015-02-26 14:10:00,56.84,56.85,56.84,56.84,10700.0,46.9829,46.9912,46.9829,46.9829,10700.0
2015-02-26 14:15:00,56.83,56.84,56.82,56.82,9200.0,46.9746,46.9829,46.9664,46.9664,9200.0
2015-02-26 14:20:00,56.82,56.84,56.82,56.84,20000.0,46.9664,46.9829,46.9664,46.9829,20000.0
2015-02-26 14:25:00,56.84,56.84,56.81,56.81,13100.0,46.9829,46.9829,46.9581,46.9581,13100.0
2015-02-26 14:30:00,56.81,56.82,56.8,56.8,21300.0,46.9581,46.9664,46.9498,46.9498,21300.0
2015-02-26 14:35:00,56.79,56.8,56.79,56.79,7900.0,46.9416,46.9498,46.9416,46.9416,7900.0
2015-02-26 14:40:00,56.8,56.81,56.79,56.79,23600.0,46.9498,46.9581,46.9416,46.9416,23600.0
2015-02-26 14:45:00,56.79,56.79,56.78,56.78,13300.0,46.9416,46.9416,46.9333,46.9333,13300.0
2015-02-26 14:50:00,56.78,56.81,56.78,56.81,27000.0,46.9333,46.9581,46.9333,46.9581,27000.0
2015-02-26 14:55:00,56.8,56.8,56.76,56.76,13100.0,46.9498,46.9498,46.9168,46.9168,13100.0
2015-02-26 15:00:00,56.77,56.79,56.75,56.75,14100.0,46.925,46.9416,46.9085,46.9085,14100.0
2015-02-26 15:05:00,56.77,56.8,56.77,56.8,12100.0,46.925,46.9498,46.925,46.9498,12100.0
2015-02-26 15:10:00,56.79,56.83,56.79,56.82,81900.0,46.9416,46.9746,46.9416,46.9664,81900.0
2015-02-26 15:15:00,56.82,56.83,56.76,56.79,34900.0,46.9664,46.9746,46.9168,46.9416,34900.0
2015-02-26 15:20:00,56.79,56.8,56.77,56.77,15900.0,46.9416,46.9498,46.925,46.925,15900.0
2015-02-26 15:25:00,56.77,56.78,56.75,56.78,6000.0,46.925,46.9333,46.9085,46.9333,6000.0
2015-02-26 15:30:00,56.78,56.8,56.74,56.78,13000.0,46.9333,46.9498,46.9002,46.9333,13000.0
2015-02-26 15:35:00,56.78,56.79,56.76,56.78,11600.0,46.9333,46.9416,46.9168,46.9333,11600.0
2015-02-26 15:40:00,56.78,56.85,56.77,56.83,20700.0,46.9333,46.9912,46.925,46.9746,20700.0
2015-02-26 15:45:00,56.84,56.84,56.78,56.78,27300.0,46.9829,46.9829,46.9333,46.9333,27300.0
2015-02-26 15:50:00,56.78,56.84,56.77,56.84,82800.0,46.9333,46.9829,46.925,46.9829,82800.0
2015-02-26 15:55:00,56.83,56.84,56.78,56.81,68800.0,46.9746,46.9829,46.9333,46.9581,68800.0
2015-02-27 09:30:00,56.79,56.8,56.69,56.7,41400.0,46.9416,46.9498,46.8589,46.8672,41400.0
2015-02-27 09:35:00,56.7,56.71,56.67,56.69,18200.0,46.8672,46.8754,46.8424,46.8589,18200.0
2015-02-27 09:40:00,56.68,56.69,56.6,56.63,17200.0,46.8506,46.8589,46.7845,46.8093,17200.0
2015-02-27 09:45:00,56.63,56.69,56.62,56.69,20600.0,46.8093,46.8589,46.801,46.8589,20600.0
2015-02-27 09:50:00,56.69,56.7,56.68,56.68,10300.0,46.8589,46.8672,46.8506,46.8506,10300.0
2015-02-27 09:55:00,56.69,56.71,56.68,56.71,5400.0,46.8589,46.8754,46.8506,46.8754,5400.0
2015-02-27 10:00:00,56.7,56.73,56.7,56.7,17400.0,46.8672,46.892,46.8672,46.8672,17400.0
2015-02-27 10:05:00,56.71,56.72,56.7,56.7,12100.0,46.8754,46.8837,46.8672,46.8672,12100.0
2015-02-27 10:10:00,56.71,56.73,56.7,56.7,9200.0,46.8754,46.892,46.8672,46.8672,9200.0
2015-02-27 10:15:00,56.7,56.73,56.7,56.71,28500.0,46.8672,46.892,46.8672,46.8754,28500.0
2015-02-27 10:20:00,56.71,56.72,56.71,56.72,49400.0,46.8754,46.8837,46.8754,46.8837,49400.0
2015-02-27 10:25:00,56.73,56.76,56.72,56.76,81700.0,46.892,46.9168,46.8837,46.9168,81700.0
2015-02-27 10:30:00,56.76,56.8,56.76,56.79,124400.0,46.9168,46.9498,46.9168,46.9416,124400.0
2015-02-27 10:35:00,56.79,56.8,56.79,56.8,19900.0,46.9416,46.9498,46.9416,46.9498,19900.0
2015-02-27 10:40:00,56.8,56.83,56.8,56.83,29100.0,46.9498,46.9746,46.9498,46.9746,29100.0
2015-02-27 10:45:00,56.83,56.83,56.81,56.82,14400.0,46.9746,46.9746,46.9581,46.9664,14400.0
2015-02-27 10:50:00,56.82,56.83,56.8,56.82,16800.0,46.9664,46.9746,46.9498,46.9664,16800.0
2015-02-27 10:55:00,56.82,56.84,56.82,56.83,54300.0,46.9664,46.9829,46.9664,46.9746,54300.0
2015-02-27 11:00:00,56.83,56.83,56.78,56.8,46300.0,46.9746,46.9746,46.9333,46.9498,46300.0
2015-02-27 11:05:00,56.8,56.81,56.79,56.8,62900.0,46.9498,46.9581,46.9416,46.9498,62900.0
2015-02-27 11:10:00,56.79,56.82,56.79,56.82,16800.0,46.9416,46.9664,46.9416,46.9664,16800.0
2015-02-27 11:15:00,56.82,56.82,56.8,56.81,7800.0,46.9664,46.9664,46.9498,46.9581,7800.0
2015-02-27 11:20:00,56.81,56.81,56.79,56.79,7500.0,46.9581,46.9581,46.9416,46.9416,7500.0
2015-02-27 11:25:00,56.79,56.79,56.74,56.74,13200.0,46.9416,46.9416,46.9002,46.9002,13200.0
2015-02-27 11:30:00,56.74,56.76,56.73,56.75,4700.0,46.9002,46.9168,46.892,46.9085,4700.0
2015-02-27 11:35:00,56.75,56.75,56.75,56.75,800.0,46.9085,46.9085,46.9085,46.9085,800.0
2015-02-27 11:40:00,56.75,56.77,56.75,56.76,7000.0,46.9085,46.925,46.9085,46.9168,7000.0
2015-02-27 11:45:00,56.75,56.76,56.74,56.74,2100.0,46.9085,46.9168,46.9002,46.9002,2100.0
2015-02-27 11:50:00,56.74,56.74,56.71,56.73,35800.0,46.9002,46.9002,46.8754,46.892,35800.0
2015-02-27 11:55:00,56.73,56.74,56.73,56.73,300.0,46.892,46.9002,46.892,46.892,300.0
2015-02-27 12:00:00,56.74,56.74,56.74,56.74,300.0,46.9002,46.9002,46.9002,46.9002,300.0
2015-02-27 12:05:00,56.74,56.75,56.73,56.73,2900.0,46.9002,46.9085,46.892,46.892,2900.0
2015-02-27 12:10:00,56.74,56.75,56.73,56.75,1800.0,46.9002,46.9085,46.892,46.9085,1800.0
2015-02-27 12:15:00,56.75,56.75,56.74,56.75,3600.0,46.9085,46.9085,46.9002,46.9085,3600.0
2015-02-27 12:20:00,56.74,56.75,56.74,56.75,1900.0,46.9002,46.9085,46.9002,46.9085,1900.0
2015-02-27 12:25:00,56.76,56.76,56.76,56.76,1700.0,46.9168,46.9168,46.9168,46.9168,1700.0
2015-02-27 12:30:00,56.77,56.77,56.76,56.76,2600.0,46.925,46.925,46.9168,46.9168,2600.0
2015-02-27 12:35:00,56.76,56.77,56.76,56.76,7500.0,46.9168,46.925,46.9168,46.9168,7500.0
2015-02-27 12:40:00,56.76,56.76,56.75,56.75,1700.0,46.9168,46.9168,46.9085,46.9085,1700.0
2015-02-27 12:45:00,56.76,56.77,56.76,56.77,6700.0,46.9168,46.925,46.9168,46.925,6700.0
2015-02-27 12:50:00,56.76,56.77,56.75,56.76,6500.0,46.9168,46.925,46.9085,46.9168,6500.0
2015-02-27 12:55:00,56.75,56.76,56.75,56.75,6900.0,46.9085,46.9168,46.9085,46.9085,6900.0
2015-02-27 13:00:00,56.74,56.75,56.74,56.75,23400.0,46.9002,46.9085,46.9002,46.9085,23400.0
2015-02-27 13:05:00,56.74,56.76,56.74,56.75,54400.0,46.9002,46.9168,46.9002,46.9085,54400.0
2015-02-27 13:10:00,56.75,56.75,56.74,56.75,24700.0,46.9085,46.9085,46.9002,46.9085,24700.0
2015-02-27 13:15:00,56.75,56.75,56.73,56.74,9100.0,46.9085,46.9085,46.892,46.9002,9100.0
2015-02-27 13:20:00,56.74,56.75,56.74,56.74,9700.0,46.9002,46.9085,46.9002,46.9002,9700.0
2015-02-27 13:25:00,56.74,56.75,56.73,56.75,15200.0,46.9002,46.9085,46.892,46.9085,15200.0
2015-02-27 13:30:00,56.75,56.76,56.74,56.75,11900.0,46.9085,46.9168,46.9002,46.9085,11900.0
2015-02-27 13:35:00,56.75,56.76,56.74,56.75,1900.0,46.9085,46.9168,46.9002,46.9085,1900.0
2015-02-27 13:40:00,56.75,56.77,56.74,56.75,23600.0,46.9085,46.925,46.9002,46.9085,23600.0
2015-02-27 13:45:00,56.75,56.76,56.74,56.75,41100.0,46.9085,46.9168,46.9002,46.9085,41100.0
2015-02-27 13:50:00,56.75,56.77,56.75,56.75,28300.0,46.9085,46.925,46.9085,46.9085,28300.0
2015-02-27 13:55:00,56.75,56.77,56.74,56.75,89400.0,46.9085,46.925,46.9002,46.9085,89400.0
2015-02-27 14:00:00,56.75,56.77,56.75,56.76,24200.0,46.9085,46.925,46.9085,46.9168,24200.0
2015-02-27 14:05:00,56.77,56.78,56.76,56.76,11500.0,46.925,46.9333,46.9168,46.9168,11500.0
2015-02-27 14:10:00,56.76,56.76,56.75,56.75,11300.0,46.9168,46.9168,46.9085,46.9085,11300.0
2015-02-27 14:15:00,56.74,56.76,56.74,56.74,3100.0,46.9002,46.9168,46.9002,46.9002,3100.0
2015-02-27 14:20:00,56.75,56.76,56.74,56.75,5100.0,46.9085,46.9168,46.9002,46.9085,5100.0
2015-02-27 14:25:00,56.76,56.78,56.76,56.77,11400.0,46.9168,46.9333,46.9168,46.925,11400.0
2015-02-27 14:30:00,56.76,56.77,56.75,56.77,7900.0,46.9168,46.925,46.9085,46.925,7900.0
2015-02-27 14:35:00,56.77,56.78,56.73,56.73,20600.0,46.925,46.9333,46.892,46.892,20600.0
2015-02-27 14:40:00,56.73,56.74,56.72,56.73,4300.0,46.892,46.9002,46.8837,46.892,4300.0
2015-02-27 14:45:00,56.73,56.75,56.73,56.74,8600.0,46.892,46.9085,46.892,46.9002,8600.0
2015-02-27 14:50:00,56.75,56.75,56.75,56.75,5000.0,46.9085,46.9085,46.9085,46.9085,5000.0
2015-02-27 14:55:00,56.74,56.75,56.72,56.72,6900.0,46.9002,46.9085,46.8837,46.8837,6900.0
2015-02-27 15:00:00,56.72,56.72,56.68,56.72,33300.0,46.8837,46.8837,46.8506,46.8837,33300.0
2015-02-27 15:05:00,56.72,56.76,56.67,56.67,40800.0,46.8837,46.9168,46.8424,46.8424,40800.0
2015-02-27 15:10:00,56.67,56.69,56.66,56.66,48800.0,46.8424,46.8589,46.8341,46.8341,48800.0
2015-02-27 15:15:00,56.66,56.71,56.64,56.7,26800.0,46.8341,46.8754,46.8176,46.8672,26800.0
2015-02-27 15:20:00,56.69,56.74,56.68,56.74,27500.0,46.8589,46.9002,46.8506,46.9002,27500.0
2015-02-27 15:25:00,56.73,56.74,56.69,56.71,23300.0,46.892,46.9002,46.8589,46.8754,23300.0
2015-02-27 15:30:00,56.72,56.72,56.66,56.67,28600.0,46.8837,46.8837,46.8341,46.8424,28600.0
2015-02-27 15:35:00,56.66,56.68,56.64,56.64,38300.0,46.8341,46.8506,46.8176,46.8176,38300.0
2015-02-27 15:40:00,56.65,56.65,56.6,56.63,92100.0,46.8258,46.8258,46.7845,46.8093,92100.0
2015-02-27 15:45:00,56.62,56.64,56.6,56.6,40800.0,46.801,46.8176,46.7845,46.7845,40800.0
2015-02-27 15:50:00,56.59,56.65,56.59,56.62,86500.0,46.7763,46.8258,46.7763,46.801,86500.0
2015-02-27 15:55:00,56.62,56.65,56.58,56.61,322000.0,46.801,46.8258,46.768,46.7928,322000.0
2015-03-02 09:30:00,57.0,57.0,56.86,56.89,151600.0,47.1151,47.1151,46.9994,47.0242,151600.0
2015-03-02 09:35:00,56.89,56.92,56.88,56.92,20000.0,47.0242,47.049,47.016,47.049,20000.0
2015-03-02 09:40:00,56.92,56.95,56.91,56.94,48000.0,47.049,47.0738,47.0408,47.0656,48000.0
2015-03-02 09:45:00,56.94,56.95,56.93,56.95,25500.0,47.0656,47.0738,47.0573,47.0738,25500.0
2015-03-02 09:50:00,56.96,56.97,56.94,56.95,23400.0,47.0821,47.0904,47.0656,47.0738,23400.0
2015-03-02 09:55:00,56.95,56.98,56.94,56.96,19400.0,47.0738,47.0986,47.0656,47.0821,19400.0
2015-03-02 10:00:00,56.96,56.97,56.95,56.95,6000.0,47.0821,47.0904,47.0738,47.0738,6000.0
2015-03-02 10:05:00,56.95,56.98,56.95,56.96,19600.0,47.0738,47.0986,47.0738,47.0821,19600.0
2015-03-02 10:10:00,56.96,56.98,56.94,56.94,41900.0,47.0821,47.0986,47.0656,47.0656,41900.0
2015-03-02 10:15:00,56.94,56.95,56.91,56.93,41800.0,47.0656,47.0738,47.0408,47.0573,41800.0
2015-03-02 10:20:00,56.93,56.94,56.89,56.89,10300.0,47.0573,47.0656,47.0242,47.0242,10300.0
2015-03-02 10:25:00,56.89,56.91,56.89,56.91,7300.0,47.0242,47.0408,47.0242,47.0408,7300.0
2015-03-02 10:30:00,56.91,56.92,56.89,56.91,30000.0,47.0408,47.049,47.0242,47.0408,30000.0
2015-03-02 10:35:00,56.91,56.93,56.9,56.93,34500.0,47.0408,47.0573,47.0325,47.0573,34500.0
2015-03-02 10:40:00,56.93,56.93,56.9,56.9,3300.0,47.0573,47.0573,47.0325,47.0325,3300.0
2015-03-02 10:45:00,56.91,56.92,56.9,56.9,19700.0,47.0408,47.049,47.0325,47.0325,19700.0
2015-03-02 10:50:00,56.9,56.92,56.9,56.92,18100.0,47.0325,47.049,47.0325,47.049,18100.0
2015-03-02 10:55:00,56.91,56.92,56.89,56.9,13700.0,47.0408,47.049,47.0242,47.0325,13700.0
2015-03-02 11:00:00,56.91,56.91,56.89,56.9,18400.0,47.0408,47.0408,47.0242,47.0325,18400.0
2015-03-02 11:05:00,56.9,56.9,56.88,56.89,32800.0,47.0325,47.0325,47.016,47.0242,32800.0
2015-03-02 11:10:00,56.89,56.89,56.87,56.88,6300.0,47.0242,47.0242,47.0077,47.016,6300.0
2015-03-02 11:15:00,56.89,56.89,56.87,56.87,1300.0,47.0242,47.0242,47.0077,47.0077,1300.0
2015-03-02 11:20:00,56.86,56.88,56.86,56.87,26300.0,46.9994,47.016,46.9994,47.0077,26300.0
2015-03-02 11:25:00,56.86,56.88,56.85,56.88,5200.0,46.9994,47.016,46.9912,47.016,5200.0
2015-03-02 11:30:00,56.89,56.92,56.89,56.92,18800.0,47.0242,47.049,47.0242,47.049,18800.0
2015-03-02 11:35:00,56.92,56.93,56.91,56.93,11300.0,47.049,47.0573,47.0408,47.0573,11300.0
2015-03-02 11:40:00,56.93,56.95,56.92,56.95,7500.0,47.0573,47.0738,47.049,47.0738,7500.0
2015-03-02 11:45:00,56.95,56.96,56.95,56.95,1700.0,47.0738,47.0821,47.0738,47.0738,1700.0
2015-03-02 11:50:00,56.95,56.95,56.94,56.94,4600.0,47.0738,47.0738,47.0656,47.0656,4600.0
2015-03-02 11:55:00,56.94,56.95,56.93,56.94,4300.0,47.0656,47.0738,47.0573,47.0656,4300.0
2015-03-02 12:00:00,56.93,56.94,56.92,56.93,4900.0,47.0573,47.0656,47.049,47.0573,4900.0
2015-03-02 12:05:00,56.94,56.94,56.93,56.94,3500.0,47.0656,47.0656,47.0573,47.0656,3500.0
2015-03-02 12:10:00,56.94,56.94,56.91,56.93,16300.0,47.0656,47.0656,47.0408,47.0573,16300.0
2015-03-02 12:15:00,56.92,56.92,56.9,56.9,5200.0,47.049,47.049,47.0325,47.0325,5200.0
2015-03-02 12:20:00,56.9,56.9,56.88,56.9,9200.0,47.0325,47.0325,47.016,47.0325,9200.0
2015-03-02 12:25:00,56.9,56.91,56.88,56.88,4500.0,47.0325,47.0408,47.016,47.016,4500.0
2015-03-02 12:30:00,56.88,56.91,56.88,56.91,11000.0,47.016,47.0408,47.016,47.0408,11000.0
2015-03-02 12:35:00,56.91,56.91,56.89,56.9,8100.0,47.0408,47.0408,47.0242,47.0325,8100.0
2015-03-02 12:40:00,56.9,56.91,56.89,56.9,3200.0,47.0325,47.0408,47.0242,47.0325,3200.0
2015-03-02 12:45:00,56.89,56.91,56.89,56.9,3400.0,47.0242,47.0408,47.0242,47.0325,3400.0
2015-03-02 12:50:00,56.9,56.92,56.9,56.91,11700.0,47.0325,47.049,47.0325,47.0408,11700.0
2015-03-02 12:55:00,56.91,56.91,56.9,56.9,8400.0,47.0408,47.0408,47.0325,47.0325,8400.0
2015-03-02 13:00:00,56.9,56.91,56.9,56.91,2500.0,47.0325,47.0408,47.0325,47.0408,2500.0
2015-03-02 13:05:00,56.91,56.91,56.9,56.91,3600.0,47.0408,47.0408,47.0325,47.0408,3600.0
2015-03-02 13:10:00,56.91,56.93,56.91,56.92,2700.0,47.0408,47.0573,47.0408,47.049,2700.0
2015-03-02 13:15:00,56.92,56.93,56.91,56.92,8900.0,47.049,47.0573,47.0408,47.049,8900.0
2015-03-02 13:20:00,56.93,56.93,56.91,56.91,6800.0,47.0573,47.0573,47.0408,47.0408,6800.0
2015-03-02 13:25:00,56.91,56.93,56.9,56.93,2900.0,47.0408,47.0573,47.0325,47.0573,2900.0
2015-03-02 13:30:00,56.94,56.94,56.92,56.93,8200.0,47.0656,47.0656,47.049,47.0573,8200.0
2015-03-02 13:35:00,56.92,56.94,56.92,56.93,12500.0,47.049,47.0656,47.049,47.0573,12500.0
2015-03-02 13:40:00,56.93,56.94,56.92,56.93,8300.0,47.0573,47.0656,47.049,47.0573,8300.0
2015-03-02 13:45:00,56.93,56.94,56.92,56.93,2900.0,47.0573,47.0656,47.049,47.0573,2900.0
2015-03-02 13:50:00,56.93,56.94,56.93,56.93,1300.0,47.0573,47.0656,47.0573,47.0573,1300.0
2015-03-02 13:55:00,56.93,56.94,56.92,56.93,4900.0,47.0573,47.0656,47.049,47.0573,4900.0
2015-03-02 14:00:00,56.94,56.94,56.93,56.94,14700.0,47.0656,47.0656,47.0573,47.0656,14700.0
2015-03-02 14:05:00,56.94,56.94,56.93,56.94,4900.0,47.0656,47.0656,47.0573,47.0656,4900.0
2015-03-02 14:10:00,56.94,56.94,56.93,56.93,3500.0,47.0656,47.0656,47.0573,47.0573,3500.0
2015-03-02 14:15:00,56.93,56.94,56.93,56.94,3000.0,47.0573,47.0656,47.0573,47.0656,3000.0
2015-03-02 14:20:00,56.93,56.94,56.92,56.93,4000.0,47.0573,47.0656,47.049,47.0573,4000.0
2015-03-02 14:25:00,56.93,56.93,56.91,56.91,3800.0,47.0573,47.0573,47.0408,47.0408,3800.0
2015-03-02 14:30:00,56.91,56.92,56.9,56.91,14900.0,47.0408,47.049,47.0325,47.0408,14900.0
2015-03-02 14:35:00,56.91,56.92,56.9,56.9,5100.0,47.0408,47.049,47.0325,47.0325,5100.0
2015-03-02 14:40:00,56.9,56.91,56.9,56.9,3000.0,47.0325,47.0408,47.0325,47.0325,3000.0
2015-03-02 14:45:00,56.91,56.91,56.89,56.9,63100.0,47.0408,47.0408,47.0242,47.0325,63100.0
2015-03-02 14:50:00,56.9,56.9,56.89,56.9,84200.0,47.0325,47.0325,47.0242,47.0325,84200.0
2015-03-02 14:55:00,56.9,56.93,56.89,56.92,42000.0,47.0325,47.0573,47.0242,47.049,42000.0
2015-03-02 15:00:00,56.92,56.93,56.91,56.93,5200.0,47.049,47.0573,47.0408,47.0573,5200.0
2015-03-02 15:05:00,56.93,56.95,56.92,56.95,10700.0,47.0573,47.0738,47.049,47.0738,10700.0
2015-03-02 15:10:00,56.95,56.95,56.93,56.93,3400.0,47.0738,47.0738,47.0573,47.0573,3400.0
2015-03-02 15:15:00,56.93,56.96,56.92,56.95,7000.0,47.0573,47.0821,47.049,47.0738,7000.0
2015-03-02 15:20:00,56.95,56.95,56.93,56.93,3400.0,47.0738,47.0738,47.0573,47.0573,3400.0
2015-03-02 15:25:00,56.93,56.95,56.93,56.95,14600.0,47.0573,47.0738,47.0573,47.0738,14600.0
2015-03-02 15:30:00,56.94,56.97,56.94,56.97,12400.0,47.0656,47.0904,47.0656,47.0904,12400.0
2015-03-02 15:35:00,56.97,57.01,56.96,57.01,37000.0,47.0904,47.1234,47.0821,47.1234,37000.0
2015-03-02 15:40:00,57.01,57.03,57.01,57.03,22400.0,47.1234,47.1399,47.1234,47.1399,22400.0
2015-03-02 15:45:00,57.02,57.03,57.0,57.03,62700.0,47.1317,47.1399,47.1151,47.1399,62700.0
2015-03-02 15:50:00,57.03,57.06,57.0,57.04,81800.0,47.1399,47.1647,47.1151,47.1482,81800.0
2015-03-02 15:55:00,57.04,57.08,57.02,57.08,206500.0,47.1482,47.1813,47.1317,47.1813,206500.0
2015-03-03 09:30:00,57.44,57.44,57.34,57.37,92300.0,47.4788,47.4788,47.3962,47.421,92300.0
2015-03-03 09:35:00,57.37,57.4,57.37,57.38,18900.0,47.421,47.4458,47.421,47.4293,18900.0
2015-03-03 09:40:00,57.39,57.39,57.35,57.36,20300.0,47.4375,47.4375,47.4045,47.4127,20300.0
2015-03-03 09:45:00,57.37,57.37,57.33,57.35,53400.0,47.421,47.421,47.3879,47.4045,53400.0
2015-03-03 09:50:00,57.34,57.37,57.31,57.36,29100.0,47.3962,47.421,47.3714,47.4127,29100.0
2015-03-03 09:55:00,57.36,57.39,57.35,57.38,10900.0,47.4127,47.4375,47.4045,47.4293,10900.0
2015-03-03 10:00:00,57.38,57.4,57.37,57.38,20200.0,47.4293,47.4458,47.421,47.4293,20200.0
2015-03-03 10:05:00,57.38,57.39,57.37,57.39,8300.0,47.4293,47.4375,47.421,47.4375,8300.0
2015-03-03 10:10:00,57.38,57.39,57.37,57.37,73800.0,47.4293,47.4375,47.421,47.421,73800.0
2015-03-03 10:15:00,57.38,57.41,57.37,57.4,50900.0,47.4293,47.454,47.421,47.4458,50900.0
2015-03-03 10:20:00,57.41,57.41,57.39,57.4,19800.0,47.454,47.454,47.4375,47.4458,19800.0
2015-03-03 10:25:00,57.4,57.41,57.37,57.38,30800.0,47.4458,47.454,47.421,47.4293,30800.0
2015-03-03 10:30:00,57.38,57.4,57.38,57.39,3900.0,47.4293,47.4458,47.4293,47.4375,3900.0
2015-03-03 10:35:00,57.39,57.39,57.36,57.37,8300.0,47.4375,47.4375,47.4127,47.421,8300.0
2015-03-03 10:40:00,57.37,57.38,57.36,57.38,8500.0,47.421,47.4293,47.4127,47.4293,8500.0
2015-03-03 10:45:00,57.38,57.38,57.35,57.37,17600.0,47.4293,47.4293,47.4045,47.421,17600.0
2015-03-03 10:50:00,57.36,57.37,57.32,57.33,7700.0,47.4127,47.421,47.3797,47.3879,7700.0
2015-03-03 10:55:00,57.33,57.33,57.3,57.31,8500.0,47.3879,47.3879,47.3631,47.3714,8500.0
2015-03-03 11:00:00,57.3,57.33,57.3,57.32,10900.0,47.3631,47.3879,47.3631,47.3797,10900.0
2015-03-03 11:05:00,57.31,57.32,57.29,57.32,18300.0,47.3714,47.3797,47.3549,47.3797,18300.0
2015-03-03 11:10:00,57.31,57.32,57.3,57.3,14000.0,47.3714,47.3797,47.3631,47.3631,14000.0
2015-03-03 11:15:00,57.31,57.33,57.3,57.33,53600.0,47.3714,47.3879,47.3631,47.3879,53600.0
2015-03-03 11:20:00,57.33,57.35,57.32,57.32,23900.0,47.3879,47.4045,47.3797,47.3797,23900.0
2015-03-03 11:25:00,57.33,57.33,57.31,57.31,7900.0,47.3879,47.3879,47.3714,47.3714,7900.0
2015-03-03 11:30:00,57.31,57.33,57.3,57.3,26400.0,47.3714,47.3879,47.3631,47.3631,26400.0
2015-03-03 11:35:00,57.3,57.33,57.3,57.33,14000.0,47.3631,47.3879,47.3631,47.3879,14000.0
2015-03-03 11:40:00,57.32,57.33,57.3,57.32,32200.0,47.3797,47.3879,47.3631,47.3797,32200.0
2015-03-03 11:45:00,57.33,57.34,57.29,57.29,67500.0,47.3879,47.3962,47.3549,47.3549,67500.0
2015-03-03 11:50:00,57.29,57.31,57.28,57.31,14700.0,47.3549,47.3714,47.3466,47.3714,14700.0
2015-03-03 11:55:00,57.31,57.33,57.31,57.32,10200.0,47.3714,47.3879,47.3714,47.3797,10200.0
2015-03-03 12:00:00,57.32,57.32,57.29,57.29,24800.0,47.3797,47.3797,47.3549,47.3549,24800.0
2015-03-03 12:05:00,57.3,57.3,57.28,57.3,15100.0,47.3631,47.3631,47.3466,47.3631,15100.0
2015-03-03 12:10:00,57.3,57.32,57.29,57.31,9100.0,47.3631,47.3797,47.3549,47.3714,9100.0
2015-03-03 12:15:00,57.31,57.34,57.31,57.32,4300.0,47.3714,47.3962,47.3714,47.3797,4300.0
2015-03-03 12:20:00,57.32,57.33,57.31,57.32,3900.0,47.3797,47.3879,47.3714,47.3797,3900.0
2015-03-03 12:25:00,57.31,57.32,57.28,57.31,13700.0,47.3714,47.3797,47.3466,47.3714,13700.0
2015-03-03 12:30:00,57.32,57.34,57.31,57.31,7500.0,47.3797,47.3962,47.3714,47.3714,7500.0
2015-03-03 12:35:00,57.3,57.32,57.29,57.3,29700.0,47.3631,47.3797,47.3549,47.3631,29700.0
2015-03-03 12:40:00,57.3,57.31,57.29,57.29,9300.0,47.3631,47.3714,47.3549,47.3549,9300.0
2015-03-03 12:45:00,57.3,57.3,57.29,57.3,5600.0,47.3631,47.3631,47.3549,47.3631,5600.0
2015-03-03 12:50:00,57.3,57.32,57.29,57.32,6600.0,47.3631,47.3797,47.3549,47.3797,6600.0
2015-03-03 12:55:00,57.32,57.35,57.31,57.34,41500.0,47.3797,47.4045,47.3714,47.3962,41500.0
2015-03-03 13:00:00,57.34,57.36,57.33,57.35,6000.0,47.3962,47.4127,47.3879,47.4045,6000.0
2015-03-03 13:05:00,57.35,57.35,57.34,57.35,6700.0,47.4045,47.4045,47.3962,47.4045,6700.0
2015-03-03 13:10:00,57.34,57.34,57.32,57.32,10100.0,47.3962,47.3962,47.3797,47.3797,10100.0
2015-03-03 13:15:00,57.32,57.33,57.31,57.31,5600.0,47.3797,47.3879,47.3714,47.3714,5600.0
2015-03-03 13:20:00,57.31,57.32,57.31,57.31,6000.0,47.3714,47.3797,47.3714,47.3714,6000.0
2015-03-03 13:25:00,57.32,57.33,57.31,57.33,5900.0,47.3797,47.3879,47.3714,47.3879,5900.0
2015-03-03 13:30:00,57.33,57.33,57.32,57.32,2300.0,47.3879,47.3879,47.3797,47.3797,2300.0
2015-03-03 13:35:00,57.32,57.32,57.31,57.31,7000.0,47.3797,47.3797,47.3714,47.3714,7000.0
2015-03-03 13:40:00,57.31,57.32,57.3,57.3,4100.0,47.3714,47.3797,47.3631,47.3631,4100.0
2015-03-03 13:45:00,57.3,57.3,57.29,57.29,7400.0,47.3631,47.3631,47.3549,47.3549,7400.0
2015-03-03 13:50:00,57.3,57.3,57.28,57.28,4000.0,47.3631,47.3631,47.3466,47.3466,4000.0
2015-03-03 13:55:00,57.28,57.29,57.26,57.26,6100.0,47.3466,47.3549,47.3301,47.3301,6100.0
2015-03-03 14:00:00,57.26,57.28,57.26,57.27,11200.0,47.3301,47.3466,47.3301,47.3383,11200.0
2015-03-03 14:05:00,57.27,57.31,57.25,57.31,40500.0,47.3383,47.3714,47.3218,47.3714,40500.0
2015-03-03 14:10:00,57.31,57.31,57.29,57.3,5200.0,47.3714,47.3714,47.3549,47.3631,5200.0
2015-03-03 14:15:00,57.3,57.32,57.29,57.31,9500.0,47.3631,47.3797,47.3549,47.3714,9500.0
2015-03-03 14:20:00,57.31,57.31,57.3,57.3,8800.0,47.3714,47.3714,47.3631,47.3631,8800.0
2015-03-03 14:25:00,57.3,57.33,57.3,57.33,5900.0,47.3631,47.3879,47.3631,47.3879,5900.0
2015-03-03 14:30:00,57.33,57.33,57.31,57.32,11900.0,47.3879,47.3879,47.3714,47.3797,11900.0
2015-03-03 14:35:00,57.31,57.32,57.3,57.32,33200.0,47.3714,47.3797,47.3631,47.3797,33200.0
2015-03-03 14:40:00,57.31,57.31,57.28,57.29,4300.0,47.3714,47.3714,47.3466,47.3549,4300.0
2015-03-03 14:45:00,57.29,57.3,57.27,57.3,10100.0,47.3549,47.3631,47.3383,47.3631,10100.0
2015-03-03 14:50:00,57.29,57.31,57.29,57.31,4800.0,47.3549,47.3714,47.3549,47.3714,4800.0
2015-03-03 14:55:00,57.31,57.32,57.3,57.32,25500.0,47.3714,47.3797,47.3631,47.3797,25500.0
2015-03-03 15:00:00,57.33,57.38,57.32,57.37,71300.0,47.3879,47.4293,47.3797,47.421,71300.0
2015-03-03 15:05:00,57.38,57.38,57.29,57.3,17400.0,47.4293,47.4293,47.3549,47.3631,17400.0
2015-03-03 15:10:00,57.3,57.33,57.29,57.3,34000.0,47.3631,47.3879,47.3549,47.3631,34000.0
2015-03-03 15:15:00,57.29,57.32,57.29,57.32,24500.0,47.3549,47.3797,47.3549,47.3797,24500.0
2015-03-03 15:20:00,57.32,57.35,57.32,57.34,16200.0,47.3797,47.4045,47.3797,47.3962,16200.0
2015-03-03 15:25:00,57.35,57.36,57.34,57.35,18600.0,47.4045,47.4127,47.3962,47.4045,18600.0
2015-03-03 15:30:00,57.36,57.38,57.35,57.36,20800.0,47.4127,47.4293,47.4045,47.4127,20800.0
2015-03-03 15:35:00,57.35,57.35,57.27,57.29,48100.0,47.4045,47.4045,47.3383,47.3549,48100.0
2015-03-03 15:40:00,57.28,57.28,57.24,57.24,37400.0,47.3466,47.3466,47.3135,47.3135,37400.0
2015-03-03 15:45:00,57.24,57.25,57.23,57.25,58700.0,47.3135,47.3218,47.3053,47.3218,58700.0
2015-03-03 15:50:00,57.26,57.26,57.24,57.25,37500.0,47.3301,47.3301,47.3135,47.3218,37500.0
2015-03-03 15:55:00,57.25,57.27,57.22,57.22,164800.0,47.3218,47.3383,47.297,47.297,164800.0
2015-03-04 09:30:00,57.18,57.24,57.15,57.15,68700.0,47.2639,47.3135,47.2391,47.2391,68700.0
2015-03-04 09:35:00,57.15,57.17,57.11,57.12,107900.0,47.2391,47.2557,47.2061,47.2143,107900.0
2015-03-04 09:40:00,57.12,57.12,57.08,57.09,73100.0,47.2143,47.2143,47.1813,47.1895,73100.0
2015-03-04 09:45:00,57.09,57.09,57.05,57.06,75000.0,47.1895,47.1895,47.1565,47.1647,75000.0
2015-03-04 09:50:00,57.06,57.06,57.02,57.05,62800.0,47.1647,47.1647,47.1317,47.1565,62800.0
2015-03-04 09:55:00,57.04,57.06,56.99,56.99,23600.0,47.1482,47.1647,47.1069,47.1069,23600.0
2015-03-04 10:00:00,57.0,57.03,56.96,56.97,49000.0,47.1151,47.1399,47.0821,47.0904,49000.0
2015-03-04 10:05:00,56.97,56.99,56.91,56.91,23800.0,47.0904,47.1069,47.0408,47.0408,23800.0
2015-03-04 10:10:00,56.91,56.94,56.9,56.93,62000.0,47.0408,47.0656,47.0325,47.0573,62000.0
2015-03-04 10:15:00,56.92,56.95,56.92,56.95,7100.0,47.049,47.0738,47.049,47.0738,7100.0
2015-03-04 10:20:00,56.95,56.95,56.9,56.9,22600.0,47.0738,47.0738,47.0325,47.0325,22600.0
2015-03-04 10:25:00,56.9,56.91,56.89,56.91,19300.0,47.0325,47.0408,47.0242,47.0408,19300.0
2015-03-04 10:30:00,56.9,56.91,56.87,56.91,20000.0,47.0325,47.0408,47.0077,47.0408,20000.0
2015-03-04 10:35:00,56.91,56.92,56.9,56.92,15700.0,47.0408,47.049,47.0325,47.049,15700.0
2015-03-04 10:40:00,56.92,56.96,56.92,56.95,14600.0,47.049,47.0821,47.049,47.0738,14600.0
2015-03-04 10:45:00,56.94,56.95,56.92,56.92,12700.0,47.0656,47.0738,47.049,47.049,12700.0
2015-03-04 10:50:00,56.92,56.92,56.91,56.91,8200.0,47.049,47.049,47.0408,47.0408,8200.0
2015-03-04 10:55:00,56.92,56.95,56.91,56.94,5600.0,47.049,47.0738,47.0408,47.0656,5600.0
2015-03-04 11:00:00,56.95,56.99,56.94,56.97,49000.0,47.0738,47.1069,47.0656,47.0904,49000.0
2015-03-04 11:05:00,56.98,57.01,56.98,57.01,40900.0,47.0986,47.1234,47.0986,47.1234,40900.0
2015-03-04 11:10:00,57.01,57.01,57.0,57.01,12300.0,47.1234,47.1234,47.1151,47.1234,12300.0
2015-03-04 11:15:00,57.01,57.03,57.0,57.03,41900.0,47.1234,47.1399,47.1151,47.1399,41900.0
2015-03-04 11:20:00,57.03,57.04,57.02,57.04,44200.0,47.1399,47.1482,47.1317,47.1482,44200.0
2015-03-04 11:25:00,57.04,57.04,57.03,57.03,6000.0,47.1482,47.1482,47.1399,47.1399,6000.0
2015-03-04 11:30:00,57.04,57.05,57.03,57.05,18000.0,47.1482,47.1565,47.1399,47.1565,18000.0
2015-03-04 11:35:00,57.05,57.06,57.04,57.04,31300.0,47.1565,47.1647,47.1482,47.1482,31300.0
2015-03-04 11:40:00,57.04,57.05,57.03,57.04,10700.0,47.1482,47.1565,47.1399,47.1482,10700.0
2015-03-04 11:45:00,57.04,57.04,57.03,57.04,2400.0,47.1482,47.1482,47.1399,47.1482,2400.0
2015-03-04 11:50:00,57.04,57.04,57.02,57.03,2000.0,47.1482,47.1482,47.1317,47.1399,2000.0
2015-03-04 11:55:00,57.03,57.03,57.02,57.02,1200.0,47.1399,47.1399,47.1317,47.1317,1200.0
2015-03-04 12:00:00,57.02,57.03,57.02,57.02,2300.0,47.1317,47.1399,47.1317,47.1317,2300.0
2015-03-04 12:05:00,57.03,57.03,57.01,57.02,9400.0,47.1399,47.1399,47.1234,47.1317,9400.0
2015-03-04 12:10:00,57.03,57.06,57.02,57.06,12600.0,47.1399,47.1647,47.1317,47.1647,12600.0
2015-03-04 12:15:00,57.05,57.06,57.05,57.06,3000.0,47.1565,47.1647,47.1565,47.1647,3000.0
2015-03-04 12:20:00,57.06,57.06,57.05,57.06,3800.0,47.1647,47.1647,47.1565,47.1647,3800.0
2015-03-04 12:25:00,57.06,57.07,57.06,57.06,19700.0,47.1647,47.173,47.1647,47.1647,19700.0
2015-03-04 12:30:00,57.06,57.06,57.04,57.06,12400.0,47.1647,47.1647,47.1482,47.1647,12400.0
2015-03-04 12:35:00,57.05,57.06,57.05,57.06,6200.0,47.1565,47.1647,47.1565,47.1647,6200.0
2015-03-04 12:40:00,57.07,57.08,57.07,57.08,9700.0,47.173,47.1813,47.173,47.1813,9700.0
2015-03-04 12:45:00,57.08,57.08,57.06,57.07,3900.0,47.1813,47.1813,47.1647,47.173,3900.0
2015-03-04 12:50:00,57.06,57.07,57.06,57.07,3200.0,47.1647,47.173,47.1647,47.173,3200.0
2015-03-04 12:55:00,57.06,57.06,57.04,57.06,5400.0,47.1647,47.1647,47.1482,47.1647,5400.0
2015-03-04 13:00:00,57.05,57.06,57.05,57.05,3200.0,47.1565,47.1647,47.1565,47.1565,3200.0
2015-03-04 13:05:00,57.04,57.06,57.04,57.05,3100.0,47.1482,47.1647,47.1482,47.1565,3100.0
2015-03-04 13:10:00,57.05,57.06,57.04,57.05,4200.0,47.1565,47.1647,47.1482,47.1565,4200.0
2015-03-04 13:15:00,57.05,57.06,57.04,57.05,14200.0,47.1565,47.1647,47.1482,47.1565,14200.0
2015-03-04 13:20:00,57.05,57.06,57.02,57.03,24800.0,47.1565,47.1647,47.1317,47.1399,24800.0
2015-03-04 13:25:00,57.04,57.06,57.03,57.05,9000.0,47.1482,47.1647,47.1399,47.1565,9000.0
2015-03-04 13:30:00,57.05,57.06,57.02,57.02,13300.0,47.1565,47.1647,47.1317,47.1317,13300.0
2015-03-04 13:35:00,57.03,57.04,57.02,57.03,10400.0,47.1399,47.1482,47.1317,47.1399,10400.0
2015-03-04 13:40:00,57.03,57.04,57.01,57.02,18100.0,47.1399,47.1482,47.1234,47.1317,18100.0
2015-03-04 13:45:00,57.02,57.02,57.0,57.0,6100.0,47.1317,47.1317,47.1151,47.1151,6100.0
2015-03-04 13:50:00,57.01,57.01,56.99,56.99,3400.0,47.1234,47.1234,47.1069,47.1069,3400.0
2015-03-04 13:55:00,56.98,56.98,56.97,56.98,4000.0,47.0986,47.0986,47.0904,47.0986,4000.0
2015-03-04 14:00:00,56.98,56.99,56.97,56.98,7300.0,47.0986,47.1069,47.0904,47.0986,7300.0
2015-03-04 14:05:00,56.98,56.99,56.97,56.98,5400.0,47.0986,47.1069,47.0904,47.0986,5400.0
2015-03-04 14:10:00,56.98,56.99,56.95,56.95,7800.0,47.0986,47.1069,47.0738,47.0738,7800.0
2015-03-04 14:15:00,56.95,56.96,56.94,56.95,10200.0,47.0738,47.0821,47.0656,47.0738,10200.0
2015-03-04 14:20:00,56.95,56.95,56.94,56.95,19900.0,47.0738,47.0738,47.0656,47.0738,19900.0
2015-03-04 14:25:00,56.95,56.95,56.94,56.94,11200.0,47.0738,47.0738,47.0656,47.0656,11200.0
2015-03-04 14:30:00,56.94,56.95,56.94,56.95,23200.0,47.0656,47.0738,47.0656,47.0738,23200.0
2015-03-04 14:35:00,56.95,56.95,56.94,56.94,37900.0,47.0738,47.0738,47.0656,47.0656,37900.0
2015-03-04 14:40:00,56.95,56.97,56.94,56.96,16700.0,47.0738,47.0904,47.0656,47.0821,16700.0
2015-03-04 14:45:00,56.96,56.97,56.95,56.96,3400.0,47.0821,47.0904,47.0738,47.0821,3400.0
2015-03-04 14:50:00,56.95,56.96,56.94,56.96,18400.0,47.0738,47.0821,47.0656,47.0821,18400.0
2015-03-04 14:55:00,56.95,56.98,56.95,56.97,36700.0,47.0738,47.0986,47.0738,47.0904,36700.0
2015-03-04 15:00:00,56.97,56.97,56.95,56.95,20600.0,47.0904,47.0904,47.0738,47.0738,20600.0
2015-03-04 15:05:00,56.95,56.97,56.93,56.95,39500.0,47.0738,47.0904,47.0573,47.0738,39500.0
2015-03-04 15:10:00,56.95,57.01,56.95,57.01,12800.0,47.0738,47.1234,47.0738,47.1234,12800.0
2015-03-04 15:15:00,57.01,57.01,56.97,56.97,8000.0,47.1234,47.1234,47.0904,47.0904,8000.0
2015-03-04 15:20:00,56.97,56.99,56.97,56.99,4500.0,47.0904,47.1069,47.0904,47.1069,4500.0
2015-03-04 15:25:00,56.99,57.01,56.97,57.01,65100.0,47.1069,47.1234,47.0904,47.1234,65100.0
2015-03-04 15:30:00,57.02,57.06,57.01,57.04,57600.0,47.1317,47.1647,47.1234,47.1482,57600.0
2015-03-04 15:35:00,57.03,57.03,57.01,57.02,7300.0,47.1399,47.1399,47.1234,47.1317,7300.0
2015-03-04 15:40:00,57.02,57.02,56.99,57.01,38300.0,47.1317,47.1317,47.1069,47.1234,38300.0
2015-03-04 15:45:00,57.01,57.01,56.99,57.01,47000.0,47.1234,47.1234,47.1069,47.1234,47000.0
2015-03-04 15:50:00,57.01,57.03,57.0,57.03,46400.0,47.1234,47.1399,47.1151,47.1399,46400.0
2015-03-04 15:55:00,57.03,57.05,57.0,57.04,226100.0,47.1399,47.1565,47.1151,47.1482,226100.0
2015-03-05 09:30:00,57.16,57.19,57.11,57.15,55500.0,47.2474,47.2722,47.2061,47.2391,55500.0
2015-03-05 09:35:00,57.14,57.14,57.07,57.1,28100.0,47.2309,47.2309,47.173,47.1978,28100.0
2015-03-05 09:40:00,57.1,57.12,57.08,57.1,29700.0,47.1978,47.2143,47.1813,47.1978,29700.0
2015-03-05 09:45:00,57.1,57.15,57.1,57.15,14700.0,47.1978,47.2391,47.1978,47.2391,14700.0
2015-03-05 09:50:00,57.16,57.18,57.16,57.17,7900.0,47.2474,47.2639,47.2474,47.2557,7900.0
2015-03-05 09:55:00,57.17,57.21,57.17,57.2,33200.0,47.2557,47.2887,47.2557,47.2805,33200.0
2015-03-05 10:00:00,57.19,57.2,57.18,57.18,7900.0,47.2722,47.2805,47.2639,47.2639,7900.0
2015-03-05 10:05:00,57.19,57.21,57.18,57.21,10500.0,47.2722,47.2887,47.2639,47.2887,10500.0
2015-03-05 10:10:00,57.21,57.22,57.21,57.21,21000.0,47.2887,47.297,47.2887,47.2887,21000.0
2015-03-05 10:15:00,57.21,57.23,57.19,57.2,14400.0,47.2887,47.3053,47.2722,47.2805,14400.0
2015-03-05 10:20:00,57.2,57.22,57.19,57.21,5100.0,47.2805,47.297,47.2722,47.2887,5100.0
2015-03-05 10:25:00,57.21,57.24,57.21,57.23,22900.0,47.2887,47.3135,47.2887,47.3053,22900.0
2015-03-05 10:30:00,57.23,57.24,57.22,57.23,2800.0,47.3053,47.3135,47.297,47.3053,2800.0
2015-03-05 10:35:00,57.23,57.25,57.22,57.23,33200.0,47.3053,47.3218,47.297,47.3053,33200.0
2015-03-05 10:40:00,57.25,57.25,57.23,57.24,14700.0,47.3218,47.3218,47.3053,47.3135,14700.0
2015-03-05 10:45:00,57.24,57.25,57.23,57.23,21600.0,47.3135,47.3218,47.3053,47.3053,21600.0
2015-03-05 10:50:00,57.24,57.24,57.23,57.23,1100.0,47.3135,47.3135,47.3053,47.3053,1100.0
2015-03-05 10:55:00,57.24,57.24,57.22,57.22,17100.0,47.3135,47.3135,47.297,47.297,17100.0
2015-03-05 11:00:00,57.22,57.22,57.2,57.2,9500.0,47.297,47.297,47.2805,47.2805,9500.0
2015-03-05 11:05:00,57.2,57.2,57.17,57.17,17700.0,47.2805,47.2805,47.2557,47.2557,17700.0
2015-03-05 11:10:00,57.17,57.17,57.14,57.16,13600.0,47.2557,47.2557,47.2309,47.2474,13600.0
2015-03-05 11:15:00,57.16,57.18,57.16,57.18,2500.0,47.2474,47.2639,47.2474,47.2639,2500.0
2015-03-05 11:20:00,57.18,57.19,57.15,57.18,11100.0,47.2639,47.2722,47.2391,47.2639,11100.0
2015-03-05 11:25:00,57.19,57.2,57.18,57.2,12300.0,47.2722,47.2805,47.2639,47.2805,12300.0
2015-03-05 11:30:00,57.19,57.21,57.19,57.2,1700.0,47.2722,47.2887,47.2722,47.2805,1700.0
2015-03-05 11:35:00,57.21,57.21,57.19,57.2,3600.0,47.2887,47.2887,47.2722,47.2805,3600.0
2015-03-05 11:40:00,57.19,57.21,57.19,57.21,8800.0,47.2722,47.2887,47.2722,47.2887,8800.0
2015-03-05 11:45:00,57.2,57.22,57.2,57.2,1700.0,47.2805,47.297,47.2805,47.2805,1700.0
2015-03-05 11:50:00,57.21,57.21,57.2,57.2,800.0,47.2887,47.2887,47.2805,47.2805,800.0
2015-03-05 11:55:00,57.21,57.22,57.18,57.18,7300.0,47.2887,47.297,47.2639,47.2639,7300.0
2015-03-05 12:00:00,57.18,57.18,57.17,57.18,700.0,47.2639,47.2639,47.2557,47.2639,700.0
2015-03-05 12:05:00,57.17,57.17,57.16,57.16,5500.0,47.2557,47.2557,47.2474,47.2474,5500.0
2015-03-05 12:10:00,57.17,57.17,57.14,57.14,4700.0,47.2557,47.2557,47.2309,47.2309,4700.0
2015-03-05 12:15:00,57.14,57.15,57.14,57.15,3800.0,47.2309,47.2391,47.2309,47.2391,3800.0
2015-03-05 12:20:00,57.14,57.15,57.12,57.12,29400.0,47.2309,47.2391,47.2143,47.2143,29400.0
2015-03-05 12:25:00,57.12,57.13,57.09,57.1,20700.0,47.2143,47.2226,47.1895,47.1978,20700.0
2015-03-05 12:30:00,57.1,57.11,57.09,57.09,3500.0,47.1978,47.2061,47.1895,47.1895,3500.0
2015-03-05 12:35:00,57.1,57.1,57.05,57.06,30000.0,47.1978,47.1978,47.1565,47.1647,30000.0
2015-03-05 12:40:00,57.06,57.07,57.05,57.06,37700.0,47.1647,47.173,47.1565,47.1647,37700.0
2015-03-05 12:45:00,57.06,57.07,57.05,57.07,10900.0,47.1647,47.173,47.1565,47.173,10900.0
2015-03-05 12:50:00,57.06,57.06,57.04,57.04,9000.0,47.1647,47.1647,47.1482,47.1482,9000.0
2015-03-05 12:55:00,57.03,57.03,57.01,57.02,19800.0,47.1399,47.1399,47.1234,47.1317,19800.0
2015-03-05 13:00:00,57.02,57.04,57.01,57.04,20900.0,47.1317,47.1482,47.1234,47.1482,20900.0
2015-03-05 13:05:00,57.04,57.06,57.04,57.06,14300.0,47.1482,47.1647,47.1482,47.1647,14300.0
2015-03-05 13:10:00,57.05,57.05,57.04,57.04,6000.0,47.1565,47.1565,47.1482,47.1482,6000.0
2015-03-05 13:15:00,57.04,57.05,57.03,57.04,4900.0,47.1482,47.1565,47.1399,47.1482,4900.0
2015-03-05 13:20:00,57.03,57.03,57.0,57.02,6600.0,47.1399,47.1399,47.1151,47.1317,6600.0
2015-03-05 13:25:00,57.03,57.06,57.03,57.06,13000.0,47.1399,47.1647,47.1399,47.1647,13000.0
2015-03-05 13:30:00,57.06,57.07,57.06,57.06,1900.0,47.1647,47.173,47.1647,47.1647,1900.0
2015-03-05 13:35:00,57.06,57.07,57.06,57.07,1200.0,47.1647,47.173,47.1647,47.173,1200.0
2015-03-05 13:40:00,57.06,57.07,57.06,57.07,3200.0,47.1647,47.173,47.1647,47.173,3200.0
2015-03-05 13:45:00,57.06,57.07,57.05,57.05,14800.0,47.1647,47.173,47.1565,47.1565,14800.0
2015-03-05 13:50:00,57.05,57.06,57.04,57.05,27300.0,47.1565,47.1647,47.1482,47.1565,27300.0
2015-03-05 13:55:00,57.05,57.06,57.04,57.06,17800.0,47.1565,47.1647,47.1482,47.1647,17800.0
2015-03-05 14:00:00,57.05,57.08,57.05,57.07,27400.0,47.1565,47.1813,47.1565,47.173,27400.0
2015-03-05 14:05:00,57.07,57.08,57.07,57.07,8500.0,47.173,47.1813,47.173,47.173,8500.0
2015-03-05 14:10:00,57.08,57.08,57.06,57.07,23300.0,47.1813,47.1813,47.1647,47.173,23300.0
2015-03-05 14:15:00,57.07,57.08,57.06,57.07,13900.0,47.173,47.1813,47.1647,47.173,13900.0
2015-03-05 14:20:00,57.06,57.08,57.05,57.08,28800.0,47.1647,47.1813,47.1565,47.1813,28800.0
2015-03-05 14:25:00,57.08,57.09,57.07,57.08,37600.0,47.1813,47.1895,47.173,47.1813,37600.0
2015-03-05 14:30:00,57.08,57.08,57.07,57.08,3800.0,47.1813,47.1813,47.173,47.1813,3800.0
2015-03-05 14:35:00,57.08,57.08,57.05,57.05,2000.0,47.1813,47.1813,47.1565,47.1565,2000.0
2015-03-05 14:40:00,57.06,57.08,57.06,57.06,4700.0,47.1647,47.1813,47.1647,47.1647,4700.0
2015-03-05 14:45:00,57.07,57.07,57.06,57.07,1500.0,47.173,47.173,47.1647,47.173,1500.0
2015-03-05 14:50:00,57.07,57.11,57.07,57.1,21700.0,47.173,47.2061,47.173,47.1978,21700.0
2015-03-05 14:55:00,57.1,57.1,57.09,57.1,1400.0,47.1978,47.1978,47.1895,47.1978,1400.0
2015-03-05 15:00:00,57.1,57.11,57.09,57.09,6500.0,47.1978,47.2061,47.1895,47.1895,6500.0
2015-03-05 15:05:00,57.1,57.13,57.1,57.11,12000.0,47.1978,47.2226,47.1978,47.2061,12000.0
2015-03-05 15:10:00,57.12,57.13,57.11,57.12,17400.0,47.2143,47.2226,47.2061,47.2143,17400.0
2015-03-05 15:15:00,57.11,57.11,57.09,57.09,3100.0,47.2061,47.2061,47.1895,47.1895,3100.0
2015-03-05 15:20:00,57.09,57.11,57.09,57.1,3900.0,47.1895,47.2061,47.1895,47.1978,3900.0
2015-03-05 15:25:00,57.11,57.11,57.1,57.11,1100.0,47.2061,47.2061,47.1978,47.2061,1100.0
2015-03-05 15:30:00,57.1,57.1,57.07,57.09,19300.0,47.1978,47.1978,47.173,47.1895,19300.0
2015-03-05 15:35:00,57.09,57.11,57.09,57.11,4600.0,47.1895,47.2061,47.1895,47.2061,4600.0
2015-03-05 15:40:00,57.12,57.13,57.09,57.11,17300.0,47.2143,47.2226,47.1895,47.2061,17300.0
2015-03-05 15:45:00,57.1,57.13,57.08,57.09,22400.0,47.1978,47.2226,47.1813,47.1895,22400.0
2015-03-05 15:50:00,57.1,57.11,57.09,57.1,7400.0,47.1978,47.2061,47.1895,47.1978,7400.0
2015-03-05 15:55:00,57.1,57.1,57.05,57.07,78400.0,47.1978,47.1978,47.1565,47.173,78400.0
2015-03-06 09:30:00,57.14,57.14,57.07,57.12,63800.0,47.2309,47.2309,47.173,47.2143,63800.0
2015-03-06 09:35:00,57.12,57.15,57.1,57.11,37700.0,47.2143,47.2391,47.1978,47.2061,37700.0
2015-03-06 09:40:00,57.11,57.15,57.11,57.13,36400.0,47.2061,47.2391,47.2061,47.2226,36400.0
2015-03-06 09:45:00,57.12,57.15,57.12,57.12,25300.0,47.2143,47.2391,47.2143,47.2143,25300.0
2015-03-06 09:50:00,57.12,57.12,57.07,57.08,23800.0,47.2143,47.2143,47.173,47.1813,23800.0
2015-03-06 09:55:00,57.09,57.11,57.06,57.07,12000.0,47.1895,47.2061,47.1647,47.173,12000.0
2015-03-06 10:00:00,57.07,57.08,57.0,57.02,63600.0,47.173,47.1813,47.1151,47.1317,63600.0
2015-03-06 10:05:00,57.01,57.02,56.97,56.98,42400.0,47.1234,47.1317,47.0904,47.0986,42400.0
2015-03-06 10:10:00,56.98,57.0,56.94,56.95,21800.0,47.0986,47.1151,47.0656,47.0738,21800.0
2015-03-06 10:15:00,56.95,56.96,56.93,56.95,15900.0,47.0738,47.0821,47.0573,47.0738,15900.0
2015-03-06 10:20:00,56.95,56.97,56.94,56.95,24500.0,47.0738,47.0904,47.0656,47.0738,24500.0
2015-03-06 10:25:00,56.95,56.99,56.94,56.98,10100.0,47.0738,47.1069,47.0656,47.0986,10100.0
2015-03-06 10:30:00,56.98,57.0,56.95,56.98,22400.0,47.0986,47.1151,47.0738,47.0986,22400.0
2015-03-06 10:35:00,56.97,56.98,56.94,56.95,14100.0,47.0904,47.0986,47.0656,47.0738,14100.0
2015-03-06 10:40:00,56.95,56.95,56.94,56.94,7300.0,47.0738,47.0738,47.0656,47.0656,7300.0
2015-03-06 10:45:00,56.95,56.96,56.93,56.93,15700.0,47.0738,47.0821,47.0573,47.0573,15700.0
2015-03-06 10:50:00,56.92,56.93,56.89,56.89,30900.0,47.049,47.0573,47.0242,47.0242,30900.0
2015-03-06 10:55:00,56.89,56.9,56.86,56.86,18600.0,47.0242,47.0325,46.9994,46.9994,18600.0
2015-03-06 11:00:00,56.85,56.87,56.82,56.82,30500.0,46.9912,47.0077,46.9664,46.9664,30500.0
2015-03-06 11:05:00,56.82,56.82,56.78,56.78,18800.0,46.9664,46.9664,46.9333,46.9333,18800.0
2015-03-06 11:10:00,56.78,56.78,56.74,56.78,25300.0,46.9333,46.9333,46.9002,46.9333,25300.0
2015-03-06 11:15:00,56.77,56.77,56.74,56.75,15600.0,46.925,46.925,46.9002,46.9085,15600.0
2015-03-06 11:20:00,56.75,56.76,56.73,56.75,10500.0,46.9085,46.9168,46.892,46.9085,10500.0
2015-03-06 11:25:00,56.75,56.78,56.75,56.77,12600.0,46.9085,46.9333,46.9085,46.925,12600.0
2015-03-06 11:30:00,56.77,56.77,56.75,56.76,13400.0,46.925,46.925,46.9085,46.9168,13400.0
2015-03-06 11:35:00,56.76,56.76,56.73,56.75,58500.0,46.9168,46.9168,46.892,46.9085,58500.0
2015-03-06 11:40:00,56.74,56.75,56.73,56.74,30500.0,46.9002,46.9085,46.892,46.9002,30500.0
2015-03-06 11:45:00,56.74,56.76,56.73,56.75,20900.0,46.9002,46.9168,46.892,46.9085,20900.0
2015-03-06 11:50:00,56.76,56.81,56.75,56.8,40300.0,46.9168,46.9581,46.9085,46.9498,40300.0
2015-03-06 11:55:00,56.8,56.81,56.77,56.78,25900.0,46.9498,46.9581,46.925,46.9333,25900.0
2015-03-06 12:00:00,56.79,56.8,56.79,56.8,7500.0,46.9416,46.9498,46.9416,46.9498,7500.0
2015-03-06 12:05:00,56.81,56.83,56.81,56.83,1000.0,46.9581,46.9746,46.9581,46.9746,1000.0
2015-03-06 12:10:00,56.82,56.82,56.79,56.8,12800.0,46.9664,46.9664,46.9416,46.9498,12800.0
2015-03-06 12:15:00,56.8,56.8,56.76,56.76,8100.0,46.9498,46.9498,46.9168,46.9168,8100.0
2015-03-06 12:20:00,56.75,56.76,56.74,56.75,29600.0,46.9085,46.9168,46.9002,46.9085,29600.0
2015-03-06 12:25:00,56.75,56.76,56.73,56.76,26600.0,46.9085,46.9168,46.892,46.9168,26600.0
2015-03-06 12:30:00,56.75,56.76,56.73,56.75,92700.0,46.9085,46.9168,46.892,46.9085,92700.0
2015-03-06 12:35:00,56.75,56.75,56.73,56.74,22600.0,46.9085,46.9085,46.892,46.9002,22600.0
2015-03-06 12:40:00,56.75,56.76,56.72,56.75,9100.0,46.9085,46.9168,46.8837,46.9085,9100.0
2015-03-06 12:45:00,56.74,56.76,56.74,56.76,4800.0,46.9002,46.9168,46.9002,46.9168,4800.0
2015-03-06 12:50:00,56.76,56.76,56.73,56.73,8200.0,46.9168,46.9168,46.892,46.892,8200.0
2015-03-06 12:55:00,56.73,56.75,56.73,56.75,9800.0,46.892,46.9085,46.892,46.9085,9800.0
2015-03-06 13:00:00,56.76,56.76,56.73,56.73,12200.0,46.9168,46.9168,46.892,46.892,12200.0
2015-03-06 13:05:00,56.73,56.75,56.71,56.72,28800.0,46.892,46.9085,46.8754,46.8837,28800.0
2015-03-06 13:10:00,56.73,56.73,56.69,56.71,44400.0,46.892,46.892,46.8589,46.8754,44400.0
2015-03-06 13:15:00,56.71,56.71,56.68,56.69,28400.0,46.8754,46.8754,46.8506,46.8589,28400.0
2015-03-06 13:20:00,56.7,56.7,56.67,56.67,40000.0,46.8672,46.8672,46.8424,46.8424,40000.0
2015-03-06 13:25:00,56.68,56.7,56.67,56.69,24800.0,46.8506,46.8672,46.8424,46.8589,24800.0
2015-03-06 13:30:00,56.7,56.7,56.64,56.64,60900.0,46.8672,46.8672,46.8176,46.8176,60900.0
2015-03-06 13:35:00,56.64,56.67,56.64,56.66,37500.0,46.8176,46.8424,46.8176,46.8341,37500.0
2015-03-06 13:40:00,56.65,56.66,56.64,56.65,9900.0,46.8258,46.8341,46.8176,46.8258,9900.0
2015-03-06 13:45:00,56.65,56.68,56.63,56.68,23000.0,46.8258,46.8506,46.8093,46.8506,23000.0
2015-03-06 13:50:00,56.68,56.69,56.63,56.64,101700.0,46.8506,46.8589,46.8093,46.8176,101700.0
2015-03-06 13:55:00,56.65,56.68,56.65,56.68,16100.0,46.8258,46.8506,46.8258,46.8506,16100.0
2015-03-06 14:00:00,56.67,56.69,56.67,56.68,18600.0,46.8424,46.8589,46.8424,46.8506,18600.0
2015-03-06 14:05:00,56.69,56.7,56.68,56.69,42100.0,46.8589,46.8672,46.8506,46.8589,42100.0
2015-03-06 14:10:00,56.7,56.7,56.68,56.68,52600.0,46.8672,46.8672,46.8506,46.8506,52600.0
2015-03-06 14:15:00,56.68,56.68,56.64,56.64,37200.0,46.8506,46.8506,46.8176,46.8176,37200.0
2015-03-06 14:20:00,56.65,56.65,56.59,56.62,60500.0,46.8258,46.8258,46.7763,46.801,60500.0
2015-03-06 14:25:00,56.63,56.65,56.63,56.64,11000.0,46.8093,46.8258,46.8093,46.8176,11000.0
2015-03-06 14:30:00,56.63,56.65,56.63,56.64,5500.0,46.8093,46.8258,46.8093,46.8176,5500.0
2015-03-06 14:35:00,56.65,56.65,56.62,56.62,51000.0,46.8258,46.8258,46.801,46.801,51000.0
2015-03-06 14:40:00,56.62,56.64,56.62,56.62,31300.0,46.801,46.8176,46.801,46.801,31300.0
2015-03-06 14:45:00,56.63,56.65,56.63,56.63,27900.0,46.8093,46.8258,46.8093,46.8093,27900.0
2015-03-06 14:50:00,56.63,56.64,56.61,56.63,46400.0,46.8093,46.8176,46.7928,46.8093,46400.0
2015-03-06 14:55:00,56.63,56.63,56.59,56.59,53800.0,46.8093,46.8093,46.7763,46.7763,53800.0
2015-03-06 15:00:00,56.6,56.64,56.59,56.64,113000.0,46.7845,46.8176,46.7763,46.8176,113000.0
2015-03-06 15:05:00,56.64,56.67,56.63,56.65,22900.0,46.8176,46.8424,46.8093,46.8258,22900.0
2015-03-06 15:10:00,56.65,56.66,56.62,56.65,27400.0,46.8258,46.8341,46.801,46.8258,27400.0
2015-03-06 15:15:00,56.66,56.68,56.64,56.68,32200.0,46.8341,46.8506,46.8176,46.8506,32200.0
2015-03-06 15:20:00,56.68,56.75,56.68,56.75,59700.0,46.8506,46.9085,46.8506,46.9085,59700.0
2015-03-06 15:25:00,56.75,56.76,56.71,56.72,82300.0,46.9085,46.9168,46.8754,46.8837,82300.0
2015-03-06 15:30:00,56.72,56.76,56.71,56.72,78900.0,46.8837,46.9168,46.8754,46.8837,78900.0
2015-03-06 15:35:00,56.73,56.75,56.71,56.74,45200.0,46.892,46.9085,46.8754,46.9002,45200.0
2015-03-06 15:40:00,56.73,56.76,56.72,56.74,60500.0,46.892,46.9168,46.8837,46.9002,60500.0
2015-03-06 15:45:00,56.75,56.76,56.7,56.71,93400.0,46.9085,46.9168,46.8672,46.8754,93400.0
2015-03-06 15:50:00,56.71,56.77,56.71,56.75,85700.0,46.8754,46.925,46.8754,46.9085,85700.0
2015-03-06 15:55:00,56.75,56.81,56.74,56.79,238800.0,46.9085,46.9581,46.9002,46.9416,238800.0
2015-03-09 09:30:00,56.5,56.55,56.35,56.39,69100.0,46.7019,46.7432,46.5779,46.6109,69100.0
2015-03-09 09:35:00,56.39,56.43,56.38,56.41,62700.0,46.6109,46.644,46.6027,46.6275,62700.0
2015-03-09 09:40:00,56.4,56.41,56.37,56.38,34500.0,46.6192,46.6275,46.5944,46.6027,34500.0
2015-03-09 09:45:00,56.39,56.39,56.36,56.39,23200.0,46.6109,46.6109,46.5861,46.6109,23200.0
2015-03-09 09:50:00,56.39,56.4,56.37,56.4,29700.0,46.6109,46.6192,46.5944,46.6192,29700.0
2015-03-09 09:55:00,56.39,56.4,56.39,56.39,9100.0,46.6109,46.6192,46.6109,46.6109,9100.0
2015-03-09 10:00:00,56.39,56.39,56.34,56.35,446700.0,46.6109,46.6109,46.5696,46.5779,446700.0
2015-03-09 10:05:00,56.35,56.38,56.34,56.38,12300.0,46.5779,46.6027,46.5696,46.6027,12300.0
2015-03-09 10:10:00,56.38,56.4,56.38,56.4,14900.0,46.6027,46.6192,46.6027,46.6192,14900.0
2015-03-09 10:15:00,56.39,56.39,56.36,56.38,16200.0,46.6109,46.6109,46.5861,46.6027,16200.0
2015-03-09 10:20:00,56.38,56.4,56.36,56.36,14100.0,46.6027,46.6192,46.5861,46.5861,14100.0
2015-03-09 10:25:00,56.36,56.36,56.33,56.36,15100.0,46.5861,46.5861,46.5613,46.5861,15100.0
2015-03-09 10:30:00,56.35,56.37,56.34,56.35,16900.0,46.5779,46.5944,46.5696,46.5779,16900.0
2015-03-09 10:35:00,56.35,56.38,56.35,56.35,24900.0,46.5779,46.6027,46.5779,46.5779,24900.0
2015-03-09 10:40:00,56.35,56.37,56.34,56.36,38300.0,46.5779,46.5944,46.5696,46.5861,38300.0
2015-03-09 10:45:00,56.36,56.37,56.35,56.37,20900.0,46.5861,46.5944,46.5779,46.5944,20900.0
2015-03-09 10:50:00,56.36,56.37,56.34,56.35,70700.0,46.5861,46.5944,46.5696,46.5779,70700.0
2015-03-09 10:55:00,56.34,56.35,56.31,56.32,18200.0,46.5696,46.5779,46.5448,46.5531,18200.0
2015-03-09 11:00:00,56.31,56.32,56.3,56.3,16100.0,46.5448,46.5531,46.5365,46.5365,16100.0
2015-03-09 11:05:00,56.29,56.31,56.29,56.3,24000.0,46.5283,46.5448,46.5283,46.5365,24000.0
2015-03-09 11:10:00,56.3,56.32,56.3,56.3,11800.0,46.5365,46.5531,46.5365,46.5365,11800.0
2015-03-09 11:15:00,56.3,56.32,56.3,56.3,8300.0,46.5365,46.5531,46.5365,46.5365,8300.0
2015-03-09 11:20:00,56.3,56.3,56.27,56.28,12400.0,46.5365,46.5365,46.5117,46.52,12400.0
2015-03-09 11:25:00,56.27,56.28,56.26,56.27,18000.0,46.5117,46.52,46.5035,46.5117,18000.0
2015-03-09 11:30:00,56.27,56.28,56.26,56.26,9200.0,46.5117,46.52,46.5035,46.5035,9200.0
2015-03-09 11:35:00,56.26,56.27,56.25,56.26,13300.0,46.5035,46.5117,46.4952,46.5035,13300.0
2015-03-09 11:40:00,56.25,56.26,56.25,56.25,21000.0,46.4952,46.5035,46.4952,46.4952,21000.0
2015-03-09 11:45:00,56.26,56.26,56.24,56.25,12400.0,46.5035,46.5035,46.4869,46.4952,12400.0
2015-03-09 11:50:00,56.25,56.25,56.22,56.23,9100.0,46.4952,46.4952,46.4704,46.4787,9100.0
2015-03-09 11:55:00,56.23,56.23,56.22,56.23,5200.0,46.4787,46.4787,46.4704,46.4787,5200.0
2015-03-09 12:00:00,56.24,56.24,56.21,56.23,21200.0,46.4869,46.4869,46.4621,46.4787,21200.0
2015-03-09 12:05:00,56.23,56.24,56.21,56.21,10400.0,46.4787,46.4869,46.4621,46.4621,10400.0
2015-03-09 12:10:00,56.21,56.24,56.21,56.23,7900.0,46.4621,46.4869,46.4621,46.4787,7900.0
2015-03-09 12:15:00,56.24,56.24,56.21,56.23,30900.0,46.4869,46.4869,46.4621,46.4787,30900.0
2015-03-09 12:20:00,56.23,56.23,56.22,56.23,7200.0,46.4787,46.4787,46.4704,46.4787,7200.0
2015-03-09 12:25:00,56.23,56.23,56.21,56.22,8000.0,46.4787,46.4787,46.4621,46.4704,8000.0
2015-03-09 12:30:00,56.22,56.24,56.22,56.23,9300.0,46.4704,46.4869,46.4704,46.4787,9300.0
2015-03-09 12:35:00,56.24,56.26,56.24,56.25,43700.0,46.4869,46.5035,46.4869,46.4952,43700.0
2015-03-09 12:40:00,56.25,56.27,56.24,56.26,29800.0,46.4952,46.5117,46.4869,46.5035,29800.0
2015-03-09 12:45:00,56.27,56.28,56.26,56.28,12600.0,46.5117,46.52,46.5035,46.52,12600.0
2015-03-09 12:50:00,56.28,56.29,56.27,56.29,64900.0,46.52,46.5283,46.5117,46.5283,64900.0
2015-03-09 12:55:00,56.29,56.32,56.29,56.31,23800.0,46.5283,46.5531,46.5283,46.5448,23800.0
2015-03-09 13:00:00,56.32,56.32,56.3,56.3,17700.0,46.5531,46.5531,46.5365,46.5365,17700.0
2015-03-09 13:05:00,56.3,56.31,56.29,56.29,10700.0,46.5365,46.5448,46.5283,46.5283,10700.0
2015-03-09 13:10:00,56.29,56.3,56.29,56.3,7400.0,46.5283,46.5365,46.5283,46.5365,7400.0
2015-03-09 13:15:00,56.3,56.3,56.28,56.28,22200.0,46.5365,46.5365,46.52,46.52,22200.0
2015-03-09 13:20:00,56.28,56.29,56.28,56.29,26300.0,46.52,46.5283,46.52,46.5283,26300.0
2015-03-09 13:25:00,56.29,56.31,56.28,56.31,29500.0,46.5283,46.5448,46.52,46.5448,29500.0
2015-03-09 13:30:00,56.31,56.33,56.3,56.32,31100.0,46.5448,46.5613,46.5365,46.5531,31100.0
2015-03-09 13:35:00,56.32,56.34,56.31,56.33,11000.0,46.5531,46.5696,46.5448,46.5613,11000.0
2015-03-09 13:40:00,56.34,56.37,56.34,56.36,8300.0,46.5696,46.5944,46.5696,46.5861,8300.0
2015-03-09 13:45:00,56.36,56.36,56.33,56.34,34300.0,46.5861,46.5861,46.5613,46.5696,34300.0
2015-03-09 13:50:00,56.34,56.35,56.33,56.35,7000.0,46.5696,46.5779,46.5613,46.5779,7000.0
2015-03-09 13:55:00,56.34,56.35,56.32,56.32,6000.0,46.5696,46.5779,46.5531,46.5531,6000.0
2015-03-09 14:00:00,56.32,56.34,56.32,56.33,9400.0,46.5531,46.5696,46.5531,46.5613,9400.0
2015-03-09 14:05:00,56.32,56.36,56.32,56.33,14400.0,46.5531,46.5861,46.5531,46.5613,14400.0
2015-03-09 14:10:00,56.34,56.34,56.32,56.32,11700.0,46.5696,46.5696,46.5531,46.5531,11700.0
2015-03-09 14:15:00,56.32,56.34,56.32,56.32,4200.0,46.5531,46.5696,46.5531,46.5531,4200.0
2015-03-09 14:20:00,56.33,56.34,56.32,56.34,4300.0,46.5613,46.5696,46.5531,46.5696,4300.0
2015-03-09 14:25:00,56.33,56.34,56.31,56.32,11200.0,46.5613,46.5696,46.5448,46.5531,11200.0
2015-03-09 14:30:00,56.31,56.31,56.3,56.31,9200.0,46.5448,46.5448,46.5365,46.5448,9200.0
2015-03-09 14:35:00,56.31,56.31,56.29,56.3,33200.0,46.5448,46.5448,46.5283,46.5365,33200.0
2015-03-09 14:40:00,56.3,56.3,56.29,56.3,5300.0,46.5365,46.5365,46.5283,46.5365,5300.0
2015-03-09 14:45:00,56.3,56.33,56.29,56.32,9800.0,46.5365,46.5613,46.5283,46.5531,9800.0
2015-03-09 14:50:00,56.33,56.35,56.32,56.34,15600.0,46.5613,46.5779,46.5531,46.5696,15600.0
2015-03-09 14:55:00,56.33,56.35,56.33,56.35,22700.0,46.5613,46.5779,46.5613,46.5779,22700.0
2015-03-09 15:00:00,56.35,56.35,56.32,56.32,13000.0,46.5779,46.5779,46.5531,46.5531,13000.0
2015-03-09 15:05:00,56.32,56.35,56.31,56.35,14900.0,46.5531,46.5779,46.5448,46.5779,14900.0
2015-03-09 15:10:00,56.35,56.37,56.35,56.37,27100.0,46.5779,46.5944,46.5779,46.5944,27100.0
2015-03-09 15:15:00,56.37,56.37,56.34,56.34,12900.0,46.5944,46.5944,46.5696,46.5696,12900.0
2015-03-09 15:20:00,56.35,56.36,56.34,56.35,11600.0,46.5779,46.5861,46.5696,46.5779,11600.0
2015-03-09 15:25:00,56.35,56.38,56.34,56.37,31700.0,46.5779,46.6027,46.5696,46.5944,31700.0
2015-03-09 15:30:00,56.37,56.38,56.36,56.38,15800.0,46.5944,46.6027,46.5861,46.6027,15800.0
2015-03-09 15:35:00,56.38,56.38,56.35,56.37,28100.0,46.6027,46.6027,46.5779,46.5944,28100.0
2015-03-09 15:40:00,56.37,56.38,56.36,56.36,27900.0,46.5944,46.6027,46.5861,46.5861,27900.0
2015-03-09 15:45:00,56.36,56.38,56.36,56.36,17300.0,46.5861,46.6027,46.5861,46.5861,17300.0
2015-03-09 15:50:00,56.37,56.38,56.35,56.36,90700.0,46.5944,46.6027,46.5779,46.5861,90700.0
2015-03-09 15:55:00,56.36,56.36,56.33,56.34,132000.0,46.5861,46.5861,46.5613,46.5696,132000.0
2015-03-10 09:30:00,55.45,55.46,55.29,55.36,153100.0,45.8339,45.8422,45.7017,45.7596,153100.0
2015-03-10 09:35:00,55.37,55.38,55.35,55.36,47400.0,45.7678,45.7761,45.7513,45.7596,47400.0
2015-03-10 09:40:00,55.36,55.38,55.35,55.36,21000.0,45.7596,45.7761,45.7513,45.7596,21000.0
2015-03-10 09:45:00,55.36,55.4,55.35,55.39,52400.0,45.7596,45.7926,45.7513,45.7844,52400.0
2015-03-10 09:50:00,55.38,55.41,55.37,55.39,51300.0,45.7761,45.8009,45.7678,45.7844,51300.0
2015-03-10 09:55:00,55.4,55.4,55.38,55.39,10000.0,45.7926,45.7926,45.7761,45.7844,10000.0
2015-03-10 10:00:00,55.37,55.42,55.37,55.39,21600.0,45.7678,45.8092,45.7678,45.7844,21600.0
2015-03-10 10:05:00,55.39,55.4,55.34,55.35,29900.0,45.7844,45.7926,45.743,45.7513,29900.0
2015-03-10 10:10:00,55.35,55.35,55.31,55.32,16700.0,45.7513,45.7513,45.7182,45.7265,16700.0
2015-03-10 10:15:00,55.31,55.32,55.3,55.32,18400.0,45.7182,45.7265,45.71,45.7265,18400.0
2015-03-10 10:20:00,55.32,55.32,55.3,55.3,14500.0,45.7265,45.7265,45.71,45.71,14500.0
2015-03-10 10:25:00,55.3,55.33,55.3,55.31,28400.0,45.71,45.7348,45.71,45.7182,28400.0
2015-03-10 10:30:00,55.31,55.31,55.29,55.3,12100.0,45.7182,45.7182,45.7017,45.71,12100.0
2015-03-10 10:35:00,55.3,55.3,55.28,55.3,55300.0,45.71,45.71,45.6934,45.71,55300.0
2015-03-10 10:40:00,55.29,55.35,55.29,55.34,66300.0,45.7017,45.7513,45.7017,45.743,66300.0
2015-03-10 10:45:00,55.34,55.35,55.31,55.34,45200.0,45.743,45.7513,45.7182,45.743,45200.0
2015-03-10 10:50:00,55.34,55.36,55.33,55.34,34100.0,45.743,45.7596,45.7348,45.743,34100.0
2015-03-10 10:55:00,55.34,55.34,55.32,55.33,15500.0,45.743,45.743,45.7265,45.7348,15500.0
2015-03-10 11:00:00,55.33,55.35,55.32,55.34,26300.0,45.7348,45.7513,45.7265,45.743,26300.0
2015-03-10 11:05:00,55.33,55.36,55.33,55.36,45100.0,45.7348,45.7596,45.7348,45.7596,45100.0
2015-03-10 11:10:00,55.35,55.35,55.31,55.35,11400.0,45.7513,45.7513,45.7182,45.7513,11400.0
2015-03-10 11:15:00,55.35,55.36,55.33,55.33,19100.0,45.7513,45.7596,45.7348,45.7348,19100.0
2015-03-10 11:20:00,55.34,55.37,55.34,55.34,22800.0,45.743,45.7678,45.743,45.743,22800.0
2015-03-10 11:25:00,55.34,55.35,55.33,55.33,13700.0,45.743,45.7513,45.7348,45.7348,13700.0
2015-03-10 11:30:00,55.34,55.36,55.32,55.32,9100.0,45.743,45.7596,45.7265,45.7265,9100.0
2015-03-10 11:35:00,55.33,55.33,55.28,55.28,31800.0,45.7348,45.7348,45.6934,45.6934,31800.0
2015-03-10 11:40:00,55.28,55.29,55.27,55.28,15300.0,45.6934,45.7017,45.6852,45.6934,15300.0
2015-03-10 11:45:00,55.27,55.27,55.25,55.25,6600.0,45.6852,45.6852,45.6686,45.6686,6600.0
2015-03-10 11:50:00,55.25,55.26,55.24,55.24,10200.0,45.6686,45.6769,45.6604,45.6604,10200.0
2015-03-10 11:55:00,55.23,55.24,55.19,55.19,16800.0,45.6521,45.6604,45.619,45.619,16800.0
2015-03-10 12:00:00,55.19,55.2,55.17,55.19,36600.0,45.619,45.6273,45.6025,45.619,36600.0
2015-03-10 12:05:00,55.18,55.19,55.17,55.19,26300.0,45.6108,45.619,45.6025,45.619,26300.0
2015-03-10 12:10:00,55.2,55.22,55.19,55.19,26700.0,45.6273,45.6438,45.619,45.619,26700.0
2015-03-10 12:15:00,55.2,55.21,55.18,55.2,14400.0,45.6273,45.6356,45.6108,45.6273,14400.0
2015-03-10 12:20:00,55.19,55.19,55.16,55.17,12700.0,45.619,45.619,45.5942,45.6025,12700.0
2015-03-10 12:25:00,55.17,55.19,55.16,55.16,35100.0,45.6025,45.619,45.5942,45.5942,35100.0
2015-03-10 12:30:00,55.16,55.19,55.16,55.17,38900.0,45.5942,45.619,45.5942,45.6025,38900.0
2015-03-10 12:35:00,55.17,55.2,55.16,55.19,16600.0,45.6025,45.6273,45.5942,45.619,16600.0
2015-03-10 12:40:00,55.19,55.19,55.18,55.18,3800.0,45.619,45.619,45.6108,45.6108,3800.0
2015-03-10 12:45:00,55.18,55.18,55.15,55.16,6500.0,45.6108,45.6108,45.586,45.5942,6500.0
2015-03-10 12:50:00,55.16,55.16,55.14,55.14,5100.0,45.5942,45.5942,45.5777,45.5777,5100.0
2015-03-10 12:55:00,55.14,55.16,55.13,55.13,6300.0,45.5777,45.5942,45.5694,45.5694,6300.0
2015-03-10 13:00:00,55.12,55.14,55.12,55.13,6300.0,45.5612,45.5777,45.5612,45.5694,6300.0
2015-03-10 13:05:00,55.14,55.15,55.09,55.1,122400.0,45.5777,45.586,45.5364,45.5446,122400.0
2015-03-10 13:10:00,55.1,55.12,55.09,55.11,16800.0,45.5446,45.5612,45.5364,45.5529,16800.0
2015-03-10 13:15:00,55.11,55.12,55.1,55.11,13000.0,45.5529,45.5612,45.5446,45.5529,13000.0
2015-03-10 13:20:00,55.12,55.16,55.12,55.16,11900.0,45.5612,45.5942,45.5612,45.5942,11900.0
2015-03-10 13:25:00,55.16,55.17,55.15,55.15,12000.0,45.5942,45.6025,45.586,45.586,12000.0
2015-03-10 13:30:00,55.14,55.16,55.14,55.16,21300.0,45.5777,45.5942,45.5777,45.5942,21300.0
2015-03-10 13:35:00,55.16,55.17,55.16,55.17,17300.0,45.5942,45.6025,45.5942,45.6025,17300.0
2015-03-10 13:40:00,55.16,55.18,55.15,55.18,14400.0,45.5942,45.6108,45.586,45.6108,14400.0
2015-03-10 13:45:00,55.18,55.2,55.17,55.19,18400.0,45.6108,45.6273,45.6025,45.619,18400.0
2015-03-10 13:50:00,55.19,55.19,55.18,55.19,4700.0,45.619,45.619,45.6108,45.619,4700.0
2015-03-10 13:55:00,55.19,55.19,55.16,55.17,7500.0,45.619,45.619,45.5942,45.6025,7500.0
2015-03-10 14:00:00,55.18,55.18,55.17,55.18,13200.0,45.6108,45.6108,45.6025,45.6108,13200.0
2015-03-10 14:05:00,55.17,55.21,55.17,55.2,11600.0,45.6025,45.6356,45.6025,45.6273,11600.0
2015-03-10 14:10:00,55.19,55.2,55.16,55.17,32700.0,45.619,45.6273,45.5942,45.6025,32700.0
2015-03-10 14:15:00,55.18,55.18,55.17,55.17,3300.0,45.6108,45.6108,45.6025,45.6025,3300.0
2015-03-10 14:20:00,55.17,55.17,55.14,55.14,11000.0,45.6025,45.6025,45.5777,45.5777,11000.0
2015-03-10 14:25:00,55.14,55.15,55.13,55.15,10200.0,45.5777,45.586,45.5694,45.586,10200.0
2015-03-10 14:30:00,55.15,55.17,55.15,55.15,8300.0,45.586,45.6025,45.586,45.586,8300.0
2015-03-10 14:35:00,55.15,55.15,55.13,55.14,6400.0,45.586,45.586,45.5694,45.5777,6400.0
2015-03-10 14:40:00,55.14,55.14,55.09,55.09,92600.0,45.5777,45.5777,45.5364,45.5364,92600.0
2015-03-10 14:45:00,55.1,55.12,55.08,55.08,68300.0,45.5446,45.5612,45.5281,45.5281,68300.0
2015-03-10 14:50:00,55.09,55.1,55.08,55.09,20500.0,45.5364,45.5446,45.5281,45.5364,20500.0
2015-03-10 14:55:00,55.08,55.1,55.08,55.09,16100.0,45.5281,45.5446,45.5281,45.5364,16100.0
2015-03-10 15:00:00,55.08,55.11,55.07,55.08,85600.0,45.5281,45.5529,45.5198,45.5281,85600.0
2015-03-10 15:05:00,55.08,55.1,55.06,55.07,93700.0,45.5281,45.5446,45.5116,45.5198,93700.0
2015-03-10 15:10:00,55.06,55.07,55.05,55.05,61300.0,45.5116,45.5198,45.5033,45.5033,61300.0
2015-03-10 15:15:00,55.05,55.09,55.05,55.05,70400.0,45.5033,45.5364,45.5033,45.5033,70400.0
2015-03-10 15:20:00,55.06,55.07,55.05,55.06,60500.0,45.5116,45.5198,45.5033,45.5116,60500.0
2015-03-10 15:25:00,55.06,55.07,55.04,55.04,32700.0,45.5116,45.5198,45.495,45.495,32700.0
2015-03-10 15:30:00,55.04,55.05,55.03,55.05,42600.0,45.495,45.5033,45.4868,45.5033,42600.0
2015-03-10 15:35:00,55.05,55.05,55.02,55.03,45700.0,45.5033,45.5033,45.4785,45.4868,45700.0
2015-03-10 15:40:00,55.03,55.03,55.0,55.01,209800.0,45.4868,45.4868,45.462,45.4703,209800.0
2015-03-10 15:45:00,55.0,55.0,54.97,54.97,64800.0,45.462,45.462,45.4372,45.4372,64800.0
2015-03-10 15:50:00,54.98,54.98,54.96,54.96,108700.0,45.4455,45.4455,45.4289,45.4289,108700.0
2015-03-10 15:55:00,54.96,54.99,54.95,54.97,357500.0,45.4289,45.4537,45.4207,45.4372,357500.0
2015-03-11 09:30:00,55.19,55.25,55.19,55.24,99300.0,45.619,45.6686,45.619,45.6604,99300.0
2015-03-11 09:35:00,55.24,55.24,55.22,55.23,24800.0,45.6604,45.6604,45.6438,45.6521,24800.0
2015-03-11 09:40:00,55.23,55.26,55.19,55.25,55100.0,45.6521,45.6769,45.619,45.6686,55100.0
2015-03-11 09:45:00,55.25,55.28,55.22,55.27,84200.0,45.6686,45.6934,45.6438,45.6852,84200.0
2015-03-11 09:50:00,55.26,55.27,55.24,55.25,22000.0,45.6769,45.6852,45.6604,45.6686,22000.0
2015-03-11 09:55:00,55.26,55.27,55.24,55.26,28700.0,45.6769,45.6852,45.6604,45.6769,28700.0
2015-03-11 10:00:00,55.26,55.26,55.24,55.25,19300.0,45.6769,45.6769,45.6604,45.6686,19300.0
2015-03-11 10:05:00,55.26,55.29,55.25,55.28,21400.0,45.6769,45.7017,45.6686,45.6934,21400.0
2015-03-11 10:10:00,55.27,55.27,55.24,55.25,71500.0,45.6852,45.6852,45.6604,45.6686,71500.0
2015-03-11 10:15:00,55.25,55.25,55.22,55.22,15400.0,45.6686,45.6686,45.6438,45.6438,15400.0
2015-03-11 10:20:00,55.22,55.25,55.21,55.25,8300.0,45.6438,45.6686,45.6356,45.6686,8300.0
2015-03-11 10:25:00,55.24,55.25,55.22,55.23,20400.0,45.6604,45.6686,45.6438,45.6521,20400.0
2015-03-11 10:30:00,55.23,55.23,55.19,55.19,19500.0,45.6521,45.6521,45.619,45.619,19500.0
2015-03-11 10:35:00,55.18,55.19,55.11,55.12,12000.0,45.6108,45.619,45.5529,45.5612,12000.0
2015-03-11 10:40:00,55.12,55.12,55.08,55.08,79500.0,45.5612,45.5612,45.5281,45.5281,79500.0
2015-03-11 10:45:00,55.08,55.1,55.07,55.09,11300.0,45.5281,45.5446,45.5198,45.5364,11300.0
2015-03-11 10:50:00,55.09,55.12,55.08,55.12,22700.0,45.5364,45.5612,45.5281,45.5612,22700.0
2015-03-11 10:55:00,55.11,55.11,55.08,55.08,62200.0,45.5529,45.5529,45.5281,45.5281,62200.0
2015-03-11 11:00:00,55.07,55.09,55.04,55.04,17200.0,45.5198,45.5364,45.495,45.495,17200.0
2015-03-11 11:05:00,55.04,55.05,55.02,55.04,14200.0,45.495,45.5033,45.4785,45.495,14200.0
2015-03-11 11:10:00,55.04,55.07,55.04,55.06,22000.0,45.495,45.5198,45.495,45.5116,22000.0
2015-03-11 11:15:00,55.06,55.08,55.05,55.05,32200.0,45.5116,45.5281,45.5033,45.5033,32200.0
2015-03-11 11:20:00,55.06,55.06,55.03,55.03,7700.0,45.5116,45.5116,45.4868,45.4868,7700.0
2015-03-11 11:25:00,55.03,55.11,55.03,55.1,54400.0,45.4868,45.5529,45.4868,45.5446,54400.0
2015-03-11 11:30:00,55.11,55.11,55.1,55.11,24400.0,45.5529,45.5529,45.5446,45.5529,24400.0
2015-03-11 11:35:00,55.1,55.12,55.1,55.1,67500.0,45.5446,45.5612,45.5446,45.5446,67500.0
2015-03-11 11:40:00,55.1,55.13,55.09,55.11,68600.0,45.5446,45.5694,45.5364,45.5529,68600.0
2015-03-11 11:45:00,55.11,55.11,55.09,55.1,12000.0,45.5529,45.5529,45.5364,45.5446,12000.0
2015-03-11 11:50:00,55.1,55.12,55.07,55.11,47500.0,45.5446,45.5612,45.5198,45.5529,47500.0
2015-03-11 11:55:00,55.1,55.11,55.08,55.08,7900.0,45.5446,45.5529,45.5281,45.5281,7900.0
2015-03-11 12:00:00,55.08,55.08,55.06,55.07,4900.0,45.5281,45.5281,45.5116,45.5198,4900.0
2015-03-11 12:05:00,55.07,55.07,55.03,55.05,6500.0,45.5198,45.5198,45.4868,45.5033,6500.0
2015-03-11 12:10:00,55.06,55.07,55.05,55.06,15600.0,45.5116,45.5198,45.5033,45.5116,15600.0
2015-03-11 12:15:00,55.06,55.1,55.05,55.09,7600.0,45.5116,45.5446,45.5033,45.5364,7600.0
2015-03-11 12:20:00,55.09,55.09,55.06,55.07,31600.0,45.5364,45.5364,45.5116,45.5198,31600.0
2015-03-11 12:25:00,55.07,55.08,55.05,55.07,16800.0,45.5198,45.5281,45.5033,45.5198,16800.0
2015-03-11 12:30:00,55.08,55.08,55.07,55.08,4300.0,45.5281,45.5281,45.5198,45.5281,4300.0
2015-03-11 12:35:00,55.09,55.1,55.08,55.1,8900.0,45.5364,45.5446,45.5281,45.5446,8900.0
2015-03-11 12:40:00,55.09,55.11,55.08,55.11,5700.0,45.5364,45.5529,45.5281,45.5529,5700.0
2015-03-11 12:45:00,55.1,55.11,55.09,55.09,11200.0,45.5446,45.5529,45.5364,45.5364,11200.0
2015-03-11 12:50:00,55.09,55.11,55.09,55.11,5100.0,45.5364,45.5529,45.5364,45.5529,5100.0
2015-03-11 12:55:00,55.1,55.1,55.08,55.09,4200.0,45.5446,45.5446,45.5281,45.5364,4200.0
2015-03-11 13:00:00,55.1,55.11,55.09,55.09,13000.0,45.5446,45.5529,45.5364,45.5364,13000.0
2015-03-11 13:05:00,55.09,55.12,55.09,55.12,2300.0,45.5364,45.5612,45.5364,45.5612,2300.0
2015-03-11 13:10:00,55.12,55.12,55.11,55.11,1600.0,45.5612,45.5612,45.5529,45.5529,1600.0
2015-03-11 13:15:00,55.11,55.12,55.09,55.1,3100.0,45.5529,45.5612,45.5364,45.5446,3100.0
2015-03-11 13:20:00,55.11,55.11,55.11,55.11,300.0,45.5529,45.5529,45.5529,45.5529,300.0
2015-03-11 13:25:00,55.1,55.13,55.1,55.12,14300.0,45.5446,45.5694,45.5446,45.5612,14300.0
2015-03-11 13:30:00,55.12,55.12,55.07,55.08,25900.0,45.5612,45.5612,45.5198,45.5281,25900.0
2015-03-11 13:35:00,55.08,55.09,55.08,55.09,14400.0,45.5281,45.5364,45.5281,45.5364,14400.0
2015-03-11 13:40:00,55.09,55.1,55.07,55.07,26200.0,45.5364,45.5446,45.5198,45.5198,26200.0
2015-03-11 13:45:00,55.06,55.06,55.02,55.03,10000.0,45.5116,45.5116,45.4785,45.4868,10000.0
2015-03-11 13:50:00,55.03,55.05,55.02,55.04,11000.0,45.4868,45.5033,45.4785,45.495,11000.0
2015-03-11 13:55:00,55.04,55.06,55.04,55.06,4000.0,45.495,45.5116,45.495,45.5116,4000.0
2015-03-11 14:00:00,55.06,55.07,55.05,55.07,14800.0,45.5116,45.5198,45.5033,45.5198,14800.0
2015-03-11 14:05:00,55.07,55.09,55.07,55.08,25400.0,45.5198,45.5364,45.5198,45.5281,25400.0
2015-03-11 14:10:00,55.08,55.09,55.08,55.09,13800.0,45.5281,45.5364,45.5281,45.5364,13800.0
2015-03-11 14:15:00,55.08,55.14,55.08,55.13,27200.0,45.5281,45.5777,45.5281,45.5694,27200.0
2015-03-11 14:20:00,55.13,55.14,55.1,55.11,17900.0,45.5694,45.5777,45.5446,45.5529,17900.0
2015-03-11 14:25:00,55.11,55.13,55.11,55.11,2100.0,45.5529,45.5694,45.5529,45.5529,2100.0
2015-03-11 14:30:00,55.11,55.13,55.11,55.12,6400.0,45.5529,45.5694,45.5529,45.5612,6400.0
2015-03-11 14:35:00,55.11,55.15,55.11,55.15,2200.0,45.5529,45.586,45.5529,45.586,2200.0
2015-03-11 14:40:00,55.14,55.15,55.12,55.13,10500.0,45.5777,45.586,45.5612,45.5694,10500.0
2015-03-11 14:45:00,55.14,55.17,55.13,55.14,9900.0,45.5777,45.6025,45.5694,45.5777,9900.0
2015-03-11 14:50:00,55.15,55.17,55.15,55.16,3600.0,45.586,45.6025,45.586,45.5942,3600.0
2015-03-11 14:55:00,55.16,55.17,55.14,55.15,8100.0,45.5942,45.6025,45.5777,45.586,8100.0
2015-03-11 15:00:00,55.14,55.16,55.13,55.16,17100.0,45.5777,45.5942,45.5694,45.5942,17100.0
2015-03-11 15:05:00,55.15,55.16,55.14,55.15,6900.0,45.586,45.5942,45.5777,45.586,6900.0
2015-03-11 15:10:00,55.16,55.16,55.14,55.14,7900.0,45.5942,45.5942,45.5777,45.5777,7900.0
2015-03-11 15:15:00,55.14,55.17,55.14,55.16,16900.0,45.5777,45.6025,45.5777,45.5942,16900.0
2015-03-11 15:20:00,55.15,55.15,55.13,55.14,4800.0,45.586,45.586,45.5694,45.5777,4800.0
2015-03-11 15:25:00,55.14,55.15,55.12,55.12,28000.0,45.5777,45.586,45.5612,45.5612,28000.0
2015-03-11 15:30:00,55.11,55.12,55.09,55.1,27400.0,45.5529,45.5612,45.5364,45.5446,27400.0
2015-03-11 15:35:00,55.1,55.13,55.09,55.11,36900.0,45.5446,45.5694,45.5364,45.5529,36900.0
2015-03-11 15:40:00,55.11,55.14,55.1,55.14,9200.0,45.5529,45.5777,45.5446,45.5777,9200.0
2015-03-11 15:45:00,55.13,55.14,55.09,55.1,25200.0,45.5694,45.5777,45.5364,45.5446,25200.0
2015-03-11 15:50:00,55.09,55.11,55.07,55.09,40200.0,45.5364,45.5529,45.5198,45.5364,40200.0
2015-03-11 15:55:00,55.08,55.11,55.07,55.11,221600.0,45.5281,45.5529,45.5198,45.5529,221600.0
2015-03-12 09:30:00,55.81,55.82,55.73,55.81,117500.0,46.1315,46.1398,46.0654,46.1315,117500.0
2015-03-12 09:35:00,55.81,55.82,55.75,55.75,77200.0,46.1315,46.1398,46.0819,46.0819,77200.0
2015-03-12 09:40:00,55.76,55.77,55.75,55.76,84500.0,46.0902,46.0985,46.0819,46.0902,84500.0
2015-03-12 09:45:00,55.77,55.82,55.77,55.82,85100.0,46.0985,46.1398,46.0985,46.1398,85100.0
2015-03-12 09:50:00,55.82,55.83,55.81,55.82,54400.0,46.1398,46.148,46.1315,46.1398,54400.0
2015-03-12 09:55:00,55.83,55.83,55.79,55.79,47100.0,46.148,46.148,46.115,46.115,47100.0
2015-03-12 10:00:00,55.8,55.8,55.69,55.71,39500.0,46.1233,46.1233,46.0323,46.0489,39500.0
2015-03-12 10:05:00,55.72,55.72,55.68,55.69,20600.0,46.0571,46.0571,46.0241,46.0323,20600.0
2015-03-12 10:10:00,55.7,55.7,55.67,55.7,17300.0,46.0406,46.0406,46.0158,46.0406,17300.0
2015-03-12 10:15:00,55.68,55.69,55.64,55.65,29100.0,46.0241,46.0323,45.991,45.9993,29100.0
2015-03-12 10:20:00,55.66,55.7,55.65,55.7,350100.0,46.0075,46.0406,45.9993,46.0406,350100.0
2015-03-12 10:25:00,55.71,55.73,55.7,55.72,18000.0,46.0489,46.0654,46.0406,46.0571,18000.0
2015-03-12 10:30:00,55.72,55.72,55.69,55.72,37400.0,46.0571,46.0571,46.0323,46.0571,37400.0
2015-03-12 10:35:00,55.72,55.72,55.69,55.71,9800.0,46.0571,46.0571,46.0323,46.0489,9800.0
2015-03-12 10:40:00,55.71,55.72,55.66,55.67,11900.0,46.0489,46.0571,46.0075,46.0158,11900.0
2015-03-12 10:45:00,55.68,55.69,55.65,55.69,10600.0,46.0241,46.0323,45.9993,46.0323,10600.0
2015-03-12 10:50:00,55.68,55.71,55.68,55.7,6100.0,46.0241,46.0489,46.0241,46.0406,6100.0
2015-03-12 10:55:00,55.7,55.73,55.69,55.69,22000.0,46.0406,46.0654,46.0323,46.0323,22000.0
2015-03-12 11:00:00,55.69,55.7,55.68,55.69,19800.0,46.0323,46.0406,46.0241,46.0323,19800.0
2015-03-12 11:05:00,55.69,55.71,55.69,55.71,10000.0,46.0323,46.0489,46.0323,46.0489,10000.0
2015-03-12 11:10:00,55.72,55.76,55.72,55.76,7000.0,46.0571,46.0902,46.0571,46.0902,7000.0
2015-03-12 11:15:00,55.77,55.81,55.77,55.8,16400.0,46.0985,46.1315,46.0985,46.1233,16400.0
2015-03-12 11:20:00,55.8,55.82,55.78,55.79,15800.0,46.1233,46.1398,46.1067,46.115,15800.0
2015-03-12 11:25:00,55.78,55.79,55.77,55.79,6300.0,46.1067,46.115,46.0985,46.115,6300.0
2015-03-12 11:30:00,55.8,55.81,55.8,55.8,8600.0,46.1233,46.1315,46.1233,46.1233,8600.0
2015-03-12 11:35:00,55.8,55.81,55.78,55.8,33800.0,46.1233,46.1315,46.1067,46.1233,33800.0
2015-03-12 11:40:00,55.8,55.8,55.78,55.79,11500.0,46.1233,46.1233,46.1067,46.115,11500.0
2015-03-12 11:45:00,55.8,55.8,55.78,55.79,3000.0,46.1233,46.1233,46.1067,46.115,3000.0
2015-03-12 11:50:00,55.79,55.79,55.76,55.77,14500.0,46.115,46.115,46.0902,46.0985,14500.0
2015-03-12 11:55:00,55.76,55.77,55.75,55.75,6600.0,46.0902,46.0985,46.0819,46.0819,6600.0
2015-03-12 12:00:00,55.76,55.76,55.73,55.73,5500.0,46.0902,46.0902,46.0654,46.0654,5500.0
2015-03-12 12:05:00,55.73,55.74,55.71,55.71,8100.0,46.0654,46.0737,46.0489,46.0489,8100.0
2015-03-12 12:10:00,55.72,55.73,55.72,55.72,9600.0,46.0571,46.0654,46.0571,46.0571,9600.0
2015-03-12 12:15:00,55.71,55.73,55.71,55.72,14200.0,46.0489,46.0654,46.0489,46.0571,14200.0
2015-03-12 12:20:00,55.73,55.73,55.73,55.73,200.0,46.0654,46.0654,46.0654,46.0654,200.0
2015-03-12 12:25:00,55.72,55.74,55.72,55.73,13500.0,46.0571,46.0737,46.0571,46.0654,13500.0
2015-03-12 12:30:00,55.73,55.73,55.71,55.71,8200.0,46.0654,46.0654,46.0489,46.0489,8200.0
2015-03-12 12:35:00,55.7,55.71,55.69,55.7,9700.0,46.0406,46.0489,46.0323,46.0406,9700.0
2015-03-12 12:40:00,55.7,55.71,55.68,55.69,20600.0,46.0406,46.0489,46.0241,46.0323,20600.0
2015-03-12 12:45:00,55.69,55.7,55.68,55.69,10000.0,46.0323,46.0406,46.0241,46.0323,10000.0
2015-03-12 12:50:00,55.69,55.71,55.69,55.7,6700.0,46.0323,46.0489,46.0323,46.0406,6700.0
2015-03-12 12:55:00,55.7,55.7,55.66,55.68,66400.0,46.0406,46.0406,46.0075,46.0241,66400.0
2015-03-12 13:00:00,55.67,55.68,55.67,55.67,25000.0,46.0158,46.0241,46.0158,46.0158,25000.0
2015-03-12 13:05:00,55.67,55.69,55.67,55.69,19100.0,46.0158,46.0323,46.0158,46.0323,19100.0
2015-03-12 13:10:00,55.68,55.69,55.68,55.68,32800.0,46.0241,46.0323,46.0241,46.0241,32800.0
2015-03-12 13:15:00,55.68,55.69,55.68,55.68,12400.0,46.0241,46.0323,46.0241,46.0241,12400.0
2015-03-12 13:20:00,55.68,55.68,55.65,55.65,22200.0,46.0241,46.0241,45.9993,45.9993,22200.0
2015-03-12 13:25:00,55.65,55.65,55.63,55.63,2300.0,45.9993,45.9993,45.9827,45.9827,2300.0
2015-03-12 13:30:00,55.63,55.63,55.6,55.61,7800.0,45.9827,45.9827,45.9579,45.9662,7800.0
2015-03-12 13:35:00,55.62,55.62,55.6,55.6,5400.0,45.9745,45.9745,45.9579,45.9579,5400.0
2015-03-12 13:40:00,55.6,55.62,55.6,55.62,8800.0,45.9579,45.9745,45.9579,45.9745,8800.0
2015-03-12 13:45:00,55.62,55.62,55.61,55.61,2600.0,45.9745,45.9745,45.9662,45.9662,2600.0
2015-03-12 13:50:00,55.62,55.62,55.6,55.62,20800.0,45.9745,45.9745,45.9579,45.9745,20800.0
2015-03-12 13:55:00,55.61,55.62,55.6,55.6,37600.0,45.9662,45.9745,45.9579,45.9579,37600.0
2015-03-12 14:00:00,55.6,55.6,55.58,55.59,13800.0,45.9579,45.9579,45.9414,45.9497,13800.0
2015-03-12 14:05:00,55.6,55.61,55.6,55.6,48200.0,45.9579,45.9662,45.9579,45.9579,48200.0
2015-03-12 14:10:00,55.61,55.61,55.6,55.61,500.0,45.9662,45.9662,45.9579,45.9662,500.0
2015-03-12 14:15:00,55.61,55.61,55.6,55.61,15700.0,45.9662,45.9662,45.9579,45.9662,15700.0
2015-03-12 14:20:00,55.61,55.61,55.6,55.61,6700.0,45.9662,45.9662,45.9579,45.9662,6700.0
2015-03-12 14:25:00,55.61,55.61,55.6,55.61,1600.0,45.9662,45.9662,45.9579,45.9662,1600.0
2015-03-12 14:30:00,55.61,55.61,55.6,55.61,2600.0,45.9662,45.9662,45.9579,45.9662,2600.0
2015-03-12 14:35:00,55.61,55.61,55.6,55.6,7600.0,45.9662,45.9662,45.9579,45.9579,7600.0
2015-03-12 14:40:00,55.6,55.6,55.58,55.58,7100.0,45.9579,45.9579,45.9414,45.9414,7100.0
2015-03-12 14:45:00,55.59,55.6,55.59,55.59,4900.0,45.9497,45.9579,45.9497,45.9497,4900.0
2015-03-12 14:50:00,55.59,55.59,55.58,55.58,14200.0,45.9497,45.9497,45.9414,45.9414,14200.0
2015-03-12 14:55:00,55.59,55.64,55.58,55.63,9100.0,45.9497,45.991,45.9414,45.9827,9100.0
2015-03-12 15:00:00,55.63,55.63,55.62,55.63,1700.0,45.9827,45.9827,45.9745,45.9827,1700.0
2015-03-12 15:05:00,55.63,55.65,55.62,55.63,7600.0,45.9827,45.9993,45.9745,45.9827,7600.0
2015-03-12 15:10:00,55.63,55.65,55.62,55.64,18600.0,45.9827,45.9993,45.9745,45.991,18600.0
2015-03-12 15:15:00,55.64,55.65,55.62,55.63,32700.0,45.991,45.9993,45.9745,45.9827,32700.0
2015-03-12 15:20:00,55.62,55.63,55.6,55.61,12500.0,45.9745,45.9827,45.9579,45.9662,12500.0
2015-03-12 15:25:00,55.61,55.61,55.59,55.6,10900.0,45.9662,45.9662,45.9497,45.9579,10900.0
2015-03-12 15:30:00,55.6,55.61,55.58,55.59,15100.0,45.9579,45.9662,45.9414,45.9497,15100.0
2015-03-12 15:35:00,55.59,55.61,55.59,55.61,8600.0,45.9497,45.9662,45.9497,45.9662,8600.0
2015-03-12 15:40:00,55.6,55.64,55.58,55.64,42300.0,45.9579,45.991,45.9414,45.991,42300.0
2015-03-12 15:45:00,55.63,55.65,55.62,55.64,44200.0,45.9827,45.9993,45.9745,45.991,44200.0
2015-03-12 15:50:00,55.64,55.65,55.61,55.61,35000.0,45.991,45.9993,45.9662,45.9662,35000.0
2015-03-12 15:55:00,55.62,55.62,55.58,55.61,126000.0,45.9745,45.9745,45.9414,45.9662,126000.0
2015-03-13 09:30:00,55.03,55.05,54.98,55.0,85700.0,45.4868,45.5033,45.4455,45.462,85700.0
2015-03-13 09:35:00,54.99,55.01,54.99,55.0,85300.0,45.4537,45.4703,45.4537,45.462,85300.0
2015-03-13 09:40:00,55.0,55.03,54.99,55.0,21400.0,45.462,45.4868,45.4537,45.462,21400.0
2015-03-13 09:45:00,55.0,55.01,54.99,54.99,18200.0,45.462,45.4703,45.4537,45.4537,18200.0
2015-03-13 09:50:00,54.99,55.0,54.94,54.95,27700.0,45.4537,45.462,45.4124,45.4207,27700.0
2015-03-13 09:55:00,54.95,54.96,54.91,54.95,83500.0,45.4207,45.4289,45.3876,45.4207,83500.0
2015-03-13 10:00:00,54.95,54.97,54.92,54.94,65200.0,45.4207,45.4372,45.3959,45.4124,65200.0
2015-03-13 10:05:00,54.93,54.94,54.9,54.93,78600.0,45.4041,45.4124,45.3793,45.4041,78600.0
2015-03-13 10:10:00,54.94,54.94,54.88,54.9,54000.0,45.4124,45.4124,45.3628,45.3793,54000.0
2015-03-13 10:15:00,54.9,54.9,54.87,54.9,43300.0,45.3793,45.3793,45.3545,45.3793,43300.0
2015-03-13 10:20:00,54.91,54.91,54.86,54.88,8200.0,45.3876,45.3876,45.3463,45.3628,8200.0
2015-03-13 10:25:00,54.87,54.87,54.83,54.84,14300.0,45.3545,45.3545,45.3215,45.3297,14300.0
2015-03-13 10:30:00,54.84,54.84,54.81,54.82,28500.0,45.3297,45.3297,45.3049,45.3132,28500.0
2015-03-13 10:35:00,54.82,54.83,54.8,54.82,44300.0,45.3132,45.3215,45.2967,45.3132,44300.0
2015-03-13 10:40:00,54.82,54.84,54.81,54.82,11000.0,45.3132,45.3297,45.3049,45.3132,11000.0
2015-03-13 10:45:00,54.82,54.85,54.8,54.82,79300.0,45.3132,45.338,45.2967,45.3132,79300.0
2015-03-13 10:50:00,54.83,54.83,54.81,54.82,49200.0,45.3215,45.3215,45.3049,45.3132,49200.0
2015-03-13 10:55:00,54.82,54.86,54.82,54.84,9900.0,45.3132,45.3463,45.3132,45.3297,9900.0
2015-03-13 11:00:00,54.84,54.87,54.82,54.87,19400.0,45.3297,45.3545,45.3132,45.3545,19400.0
2015-03-13 11:05:00,54.87,54.88,54.85,54.87,21200.0,45.3545,45.3628,45.338,45.3545,21200.0
2015-03-13 11:10:00,54.88,54.91,54.87,54.91,35200.0,45.3628,45.3876,45.3545,45.3876,35200.0
2015-03-13 11:15:00,54.9,54.9,54.85,54.86,41300.0,45.3793,45.3793,45.338,45.3463,41300.0
2015-03-13 11:20:00,54.86,54.86,54.84,54.85,16200.0,45.3463,45.3463,45.3297,45.338,16200.0
2015-03-13 11:25:00,54.85,54.86,54.77,54.78,7100.0,45.338,45.3463,45.2719,45.2801,7100.0
2015-03-13 11:30:00,54.78,54.8,54.76,54.78,34100.0,45.2801,45.2967,45.2636,45.2801,34100.0
2015-03-13 11:35:00,54.78,54.78,54.72,54.73,23700.0,45.2801,45.2801,45.2305,45.2388,23700.0
2015-03-13 11:40:00,54.73,54.73,54.71,54.71,6000.0,45.2388,45.2388,45.2223,45.2223,6000.0
2015-03-13 11:45:00,54.71,54.71,54.67,54.69,20000.0,45.2223,45.2223,45.1892,45.2057,20000.0
2015-03-13 11:50:00,54.7,54.7,54.69,54.7,5300.0,45.214,45.214,45.2057,45.214,5300.0
2015-03-13 11:55:00,54.7,54.72,54.68,54.72,15700.0,45.214,45.2305,45.1975,45.2305,15700.0
2015-03-13 12:00:00,54.72,54.72,54.69,54.71,7000.0,45.2305,45.2305,45.2057,45.2223,7000.0
2015-03-13 12:05:00,54.71,54.73,54.71,54.73,1700.0,45.2223,45.2388,45.2223,45.2388,1700.0
2015-03-13 12:10:00,54.73,54.76,54.73,54.75,22300.0,45.2388,45.2636,45.2388,45.2553,22300.0
2015-03-13 12:15:00,54.74,54.74,54.71,54.73,2900.0,45.2471,45.2471,45.2223,45.2388,2900.0
2015-03-13 12:20:00,54.73,54.74,54.73,54.74,4500.0,45.2388,45.2471,45.2388,45.2471,4500.0
2015-03-13 12:25:00,54.73,54.74,54.71,54.71,10300.0,45.2388,45.2471,45.2223,45.2223,10300.0
2015-03-13 12:30:00,54.71,54.73,54.71,54.72,3200.0,45.2223,45.2388,45.2223,45.2305,3200.0
2015-03-13 12:35:00,54.73,54.78,54.72,54.76,16500.0,45.2388,45.2801,45.2305,45.2636,16500.0
2015-03-13 12:40:00,54.77,54.77,54.75,54.76,11600.0,45.2719,45.2719,45.2553,45.2636,11600.0
2015-03-13 12:45:00,54.77,54.77,54.72,54.73,6400.0,45.2719,45.2719,45.2305,45.2388,6400.0
2015-03-13 12:50:00,54.73,54.73,54.71,54.72,4100.0,45.2388,45.2388,45.2223,45.2305,4100.0
2015-03-13 12:55:00,54.72,54.73,54.72,54.73,4100.0,45.2305,45.2388,45.2305,45.2388,4100.0
2015-03-13 13:00:00,54.72,54.72,54.69,54.7,29600.0,45.2305,45.2305,45.2057,45.214,29600.0
2015-03-13 13:05:00,54.71,54.72,54.69,54.72,26500.0,45.2223,45.2305,45.2057,45.2305,26500.0
2015-03-13 13:10:00,54.72,54.72,54.69,54.71,6900.0,45.2305,45.2305,45.2057,45.2223,6900.0
2015-03-13 13:15:00,54.7,54.7,54.69,54.7,13000.0,45.214,45.214,45.2057,45.214,13000.0
2015-03-13 13:20:00,54.7,54.7,54.64,54.65,9200.0,45.214,45.214,45.1644,45.1727,9200.0
2015-03-13 13:25:00,54.64,54.64,54.59,54.6,36900.0,45.1644,45.1644,45.1231,45.1314,36900.0
2015-03-13 13:30:00,54.61,54.65,54.6,54.63,6600.0,45.1396,45.1727,45.1314,45.1562,6600.0
2015-03-13 13:35:00,54.63,54.68,54.62,54.67,14300.0,45.1562,45.1975,45.1479,45.1892,14300.0
2015-03-13 13:40:00,54.67,54.67,54.66,54.66,18200.0,45.1892,45.1892,45.1809,45.1809,18200.0
2015-03-13 13:45:00,54.66,54.67,54.65,54.66,45200.0,45.1809,45.1892,45.1727,45.1809,45200.0
2015-03-13 13:50:00,54.67,54.69,54.67,54.69,6300.0,45.1892,45.2057,45.1892,45.2057,6300.0
2015-03-13 13:55:00,54.68,54.68,54.65,54.66,5400.0,45.1975,45.1975,45.1727,45.1809,5400.0
2015-03-13 14:00:00,54.66,54.66,54.62,54.64,7100.0,45.1809,45.1809,45.1479,45.1644,7100.0
2015-03-13 14:05:00,54.64,54.65,54.63,54.63,3600.0,45.1644,45.1727,45.1562,45.1562,3600.0
2015-03-13 14:10:00,54.62,54.62,54.59,54.6,7500.0,45.1479,45.1479,45.1231,45.1314,7500.0
2015-03-13 14:15:00,54.6,54.63,54.59,54.62,12000.0,45.1314,45.1562,45.1231,45.1479,12000.0
2015-03-13 14:20:00,54.61,54.61,54.58,54.6,11000.0,45.1396,45.1396,45.1148,45.1314,11000.0
2015-03-13 14:25:00,54.6,54.61,54.59,54.61,5500.0,45.1314,45.1396,45.1231,45.1396,5500.0
2015-03-13 14:30:00,54.62,54.63,54.62,54.63,2700.0,45.1479,45.1562,45.1479,45.1562,2700.0
2015-03-13 14:35:00,54.62,54.62,54.6,54.6,2400.0,45.1479,45.1479,45.1314,45.1314,2400.0
2015-03-13 14:40:00,54.59,54.6,54.56,54.58,7000.0,45.1231,45.1314,45.0983,45.1148,7000.0
2015-03-13 14:45:00,54.57,54.61,54.57,54.59,8600.0,45.1066,45.1396,45.1066,45.1231,8600.0
2015-03-13 14:50:00,54.59,54.61,54.59,54.59,4500.0,45.1231,45.1396,45.1231,45.1231,4500.0
2015-03-13 14:55:00,54.58,54.63,54.58,54.63,6900.0,45.1148,45.1562,45.1148,45.1562,6900.0
2015-03-13 15:00:00,54.63,54.63,54.6,54.62,6400.0,45.1562,45.1562,45.1314,45.1479,6400.0
2015-03-13 15:05:00,54.62,54.63,54.6,54.6,4000.0,45.1479,45.1562,45.1314,45.1314,4000.0
2015-03-13 15:10:00,54.61,54.63,54.6,54.62,13100.0,45.1396,45.1562,45.1314,45.1479,13100.0
2015-03-13 15:15:00,54.63,54.67,54.63,54.66,17900.0,45.1562,45.1892,45.1562,45.1809,17900.0
2015-03-13 15:20:00,54.66,54.68,54.65,54.68,14400.0,45.1809,45.1975,45.1727,45.1975,14400.0
2015-03-13 15:25:00,54.67,54.7,54.67,54.69,16400.0,45.1892,45.214,45.1892,45.2057,16400.0
2015-03-13 15:30:00,54.7,54.7,54.68,54.69,13400.0,45.214,45.214,45.1975,45.2057,13400.0
2015-03-13 15:35:00,54.69,54.72,54.68,54.72,22100.0,45.2057,45.2305,45.1975,45.2305,22100.0
2015-03-13 15:40:00,54.72,54.75,54.72,54.72,62800.0,45.2305,45.2553,45.2305,45.2305,62800.0
2015-03-13 15:45:00,54.73,54.75,54.7,54.71,42100.0,45.2388,45.2553,45.214,45.2223,42100.0
2015-03-13 15:50:00,54.72,54.75,54.71,54.74,100300.0,45.2305,45.2553,45.2223,45.2471,100300.0
2015-03-13 15:55:00,54.74,54.82,54.73,54.81,231500.0,45.2471,45.3132,45.2388,45.3049,231500.0
2015-03-16 09:30:00,55.42,55.62,55.42,55.56,72600.0,45.8092,45.9745,45.8092,45.9249,72600.0
2015-03-16 09:35:00,55.56,55.63,55.56,55.62,31000.0,45.9249,45.9827,45.9249,45.9745,31000.0
2015-03-16 09:40:00,55.63,55.63,55.61,55.63,99200.0,45.9827,45.9827,45.9662,45.9827,99200.0
2015-03-16 09:45:00,55.63,55.7,55.61,55.7,113800.0,45.9827,46.0406,45.9662,46.0406,113800.0
2015-03-16 09:50:00,55.7,55.72,55.68,55.7,62900.0,46.0406,46.0571,46.0241,46.0406,62900.0
2015-03-16 09:55:00,55.7,55.71,55.67,55.69,77900.0,46.0406,46.0489,46.0158,46.0323,77900.0
2015-03-16 10:00:00,55.69,55.71,55.68,55.7,45900.0,46.0323,46.0489,46.0241,46.0406,45900.0
2015-03-16 10:05:00,55.7,55.73,55.7,55.72,35500.0,46.0406,46.0654,46.0406,46.0571,35500.0
2015-03-16 10:10:00,55.72,55.73,55.7,55.71,11400.0,46.0571,46.0654,46.0406,46.0489,11400.0
2015-03-16 10:15:00,55.7,55.7,55.69,55.69,18000.0,46.0406,46.0406,46.0323,46.0323,18000.0
2015-03-16 10:20:00,55.69,55.69,55.66,55.67,24700.0,46.0323,46.0323,46.0075,46.0158,24700.0
2015-03-16 10:25:00,55.66,55.68,55.64,55.64,15700.0,46.0075,46.0241,45.991,45.991,15700.0
2015-03-16 10:30:00,55.63,55.64,55.63,55.64,12100.0,45.9827,45.991,45.9827,45.991,12100.0
2015-03-16 10:35:00,55.63,55.64,55.62,55.63,21300.0,45.9827,45.991,45.9745,45.9827,21300.0
2015-03-16 10:40:00,55.63,55.65,55.63,55.65,11400.0,45.9827,45.9993,45.9827,45.9993,11400.0
2015-03-16 10:45:00,55.65,55.65,55.62,55.62,24500.0,45.9993,45.9993,45.9745,45.9745,24500.0
2015-03-16 10:50:00,55.62,55.64,55.62,55.62,3300.0,45.9745,45.991,45.9745,45.9745,3300.0
2015-03-16 10:55:00,55.62,55.63,55.61,55.62,2500.0,45.9745,45.9827,45.9662,45.9745,2500.0
2015-03-16 11:00:00,55.61,55.64,55.61,55.63,11700.0,45.9662,45.991,45.9662,45.9827,11700.0
2015-03-16 11:05:00,55.64,55.64,55.61,55.61,10500.0,45.991,45.991,45.9662,45.9662,10500.0
2015-03-16 11:10:00,55.62,55.63,55.61,55.62,2900.0,45.9745,45.9827,45.9662,45.9745,2900.0
2015-03-16 11:15:00,55.62,55.63,55.62,55.62,2600.0,45.9745,45.9827,45.9745,45.9745,2600.0
2015-03-16 11:20:00,55.63,55.66,55.62,55.65,18700.0,45.9827,46.0075,45.9745,45.9993,18700.0
2015-03-16 11:25:00,55.66,55.66,55.62,55.63,10400.0,46.0075,46.0075,45.9745,45.9827,10400.0
2015-03-16 11:30:00,55.63,55.66,55.63,55.66,3600.0,45.9827,46.0075,45.9827,46.0075,3600.0
2015-03-16 11:35:00,55.66,55.66,55.63,55.64,28600.0,46.0075,46.0075,45.9827,45.991,28600.0
2015-03-16 11:40:00,55.63,55.67,55.63,55.66,12500.0,45.9827,46.0158,45.9827,46.0075,12500.0
2015-03-16 11:45:00,55.67,55.71,55.67,55.7,23100.0,46.0158,46.0489,46.0158,46.0406,23100.0
2015-03-16 11:50:00,55.69,55.74,55.69,55.71,26200.0,46.0323,46.0737,46.0323,46.0489,26200.0
2015-03-16 11:55:00,55.72,55.72,55.7,55.7,5500.0,46.0571,46.0571,46.0406,46.0406,5500.0
2015-03-16 12:00:00,55.7,55.73,55.7,55.72,10300.0,46.0406,46.0654,46.0406,46.0571,10300.0
2015-03-16 12:05:00,55.71,55.73,55.71,55.72,2400.0,46.0489,46.0654,46.0489,46.0571,2400.0
2015-03-16 12:10:00,55.72,55.72,55.71,55.71,5500.0,46.0571,46.0571,46.0489,46.0489,5500.0
2015-03-16 12:15:00,55.71,55.72,55.71,55.72,3300.0,46.0489,46.0571,46.0489,46.0571,3300.0
2015-03-16 12:20:00,55.71,55.71,55.7,55.7,3900.0,46.0489,46.0489,46.0406,46.0406,3900.0
2015-03-16 12:25:00,55.7,55.71,55.69,55.71,6200.0,46.0406,46.0489,46.0323,46.0489,6200.0
2015-03-16 12:30:00,55.7,55.7,55.68,55.69,7600.0,46.0406,46.0406,46.0241,46.0323,7600.0
2015-03-16 12:35:00,55.69,55.71,55.68,55.71,2100.0,46.0323,46.0489,46.0241,46.0489,2100.0
2015-03-16 12:40:00,55.71,55.72,55.69,55.69,2200.0,46.0489,46.0571,46.0323,46.0323,2200.0
2015-03-16 12:45:00,55.69,55.7,55.69,55.7,2000.0,46.0323,46.0406,46.0323,46.0406,2000.0
2015-03-16 12:50:00,55.7,55.72,55.7,55.71,7000.0,46.0406,46.0571,46.0406,46.0489,7000.0
2015-03-16 12:55:00,55.72,55.73,55.71,55.72,1300.0,46.0571,46.0654,46.0489,46.0571,1300.0
2015-03-16 13:00:00,55.72,55.72,55.7,55.7,2900.0,46.0571,46.0571,46.0406,46.0406,2900.0
2015-03-16 13:05:00,55.69,55.7,55.68,55.69,26800.0,46.0323,46.0406,46.0241,46.0323,26800.0
2015-03-16 13:10:00,55.69,55.71,55.69,55.7,23500.0,46.0323,46.0489,46.0323,46.0406,23500.0
2015-03-16 13:15:00,55.7,55.72,55.7,55.7,9400.0,46.0406,46.0571,46.0406,46.0406,9400.0
2015-03-16 13:20:00,55.7,55.72,55.7,55.72,6200.0,46.0406,46.0571,46.0406,46.0571,6200.0
2015-03-16 13:25:00,55.71,55.75,55.71,55.74,110700.0,46.0489,46.0819,46.0489,46.0737,110700.0
2015-03-16 13:30:00,55.74,55.75,55.72,55.73,11800.0,46.0737,46.0819,46.0571,46.0654,11800.0
2015-03-16 13:35:00,55.72,55.75,55.72,55.75,48400.0,46.0571,46.0819,46.0571,46.0819,48400.0
2015-03-16 13:40:00,55.76,55.77,55.74,55.74,16400.0,46.0902,46.0985,46.0737,46.0737,16400.0
2015-03-16 13:45:00,55.74,55.76,55.73,55.73,36100.0,46.0737,46.0902,46.0654,46.0654,36100.0
2015-03-16 13:50:00,55.73,55.73,55.72,55.73,400.0,46.0654,46.0654,46.0571,46.0654,400.0
2015-03-16 13:55:00,55.73,55.74,55.71,55.71,9400.0,46.0654,46.0737,46.0489,46.0489,9400.0
2015-03-16 14:00:00,55.7,55.72,55.7,55.72,2900.0,46.0406,46.0571,46.0406,46.0571,2900.0
2015-03-16 14:05:00,55.71,55.73,55.71,55.71,3500.0,46.0489,46.0654,46.0489,46.0489,3500.0
2015-03-16 14:10:00,55.69,55.69,55.65,55.65,13400.0,46.0323,46.0323,45.9993,45.9993,13400.0
2015-03-16 14:15:00,55.66,55.67,55.66,55.66,3800.0,46.0075,46.0158,46.0075,46.0075,3800.0
2015-03-16 14:20:00,55.66,55.68,55.66,55.66,12600.0,46.0075,46.0241,46.0075,46.0075,12600.0
2015-03-16 14:25:00,55.65,55.65,55.63,55.64,2900.0,45.9993,45.9993,45.9827,45.991,2900.0
2015-03-16 14:30:00,55.63,55.64,55.63,55.64,1700.0,45.9827,45.991,45.9827,45.991,1700.0
2015-03-16 14:35:00,55.64,55.64,55.62,55.63,2000.0,45.991,45.991,45.9745,45.9827,2000.0
2015-03-16 14:40:00,55.63,55.65,55.62,55.65,9000.0,45.9827,45.9993,45.9745,45.9993,9000.0
2015-03-16 14:45:00,55.64,55.65,55.61,55.62,4400.0,45.991,45.9993,45.9662,45.9745,4400.0
2015-03-16 14:50:00,55.62,55.64,55.62,55.63,12100.0,45.9745,45.991,45.9745,45.9827,12100.0
2015-03-16 14:55:00,55.63,55.66,55.63,55.65,18300.0,45.9827,46.0075,45.9827,45.9993,18300.0
2015-03-16 15:00:00,55.65,55.67,55.65,55.66,13200.0,45.9993,46.0158,45.9993,46.0075,13200.0
2015-03-16 15:05:00,55.66,55.66,55.63,55.64,2500.0,46.0075,46.0075,45.9827,45.991,2500.0
2015-03-16 15:10:00,55.63,55.65,55.63,55.64,1400.0,45.9827,45.9993,45.9827,45.991,1400.0
2015-03-16 15:15:00,55.64,55.64,55.63,55.63,3000.0,45.991,45.991,45.9827,45.9827,3000.0
2015-03-16 15:20:00,55.63,55.63,55.61,55.62,18400.0,45.9827,45.9827,45.9662,45.9745,18400.0
2015-03-16 15:25:00,55.62,55.62,55.61,55.62,3400.0,45.9745,45.9745,45.9662,45.9745,3400.0
2015-03-16 15:30:00,55.63,55.65,55.63,55.65,21200.0,45.9827,45.9993,45.9827,45.9993,21200.0
2015-03-16 15:35:00,55.64,55.64,55.61,55.61,35800.0,45.991,45.991,45.9662,45.9662,35800.0
2015-03-16 15:40:00,55.62,55.65,55.6,55.65,64100.0,45.9745,45.9993,45.9579,45.9993,64100.0
2015-03-16 15:45:00,55.65,55.66,55.62,55.65,62900.0,45.9993,46.0075,45.9745,45.9993,62900.0
2015-03-16 15:50:00,55.66,55.67,55.61,55.62,113800.0,46.0075,46.0158,45.9662,45.9745,113800.0
2015-03-16 15:55:00,55.61,55.63,55.57,55.59,208600.0,45.9662,45.9827,45.9331,45.9497,208600.0
2015-03-17 09:30:00,56.86,56.92,56.82,56.83,225000.0,46.9994,47.049,46.9664,46.9746,225000.0
2015-03-17 09:35:00,56.84,56.88,56.83,56.85,66200.0,46.9829,47.016,46.9746,46.9912,66200.0
2015-03-17 09:40:00,56.84,56.85,56.76,56.76,46300.0,46.9829,46.9912,46.9168,46.9168,46300.0
2015-03-17 09:45:00,56.76,56.79,56.73,56.73,23300.0,46.9168,46.9416,46.892,46.892,23300.0
2015-03-17 09:50:00,56.72,56.76,56.7,56.75,22700.0,46.8837,46.9168,46.8672,46.9085,22700.0
2015-03-17 09:55:00,56.76,56.83,56.76,56.81,60100.0,46.9168,46.9746,46.9168,46.9581,60100.0
2015-03-17 10:00:00,56.82,56.84,56.8,56.82,51800.0,46.9664,46.9829,46.9498,46.9664,51800.0
2015-03-17 10:05:00,56.83,56.87,56.81,56.87,78100.0,46.9746,47.0077,46.9581,47.0077,78100.0
2015-03-17 10:10:00,56.85,56.9,56.82,56.83,27000.0,46.9912,47.0325,46.9664,46.9746,27000.0
2015-03-17 10:15:00,56.84,56.86,56.83,56.84,28500.0,46.9829,46.9994,46.9746,46.9829,28500.0
2015-03-17 10:20:00,56.85,56.88,56.85,56.86,19200.0,46.9912,47.016,46.9912,46.9994,19200.0
2015-03-17 10:25:00,56.86,56.88,56.84,56.88,20800.0,46.9994,47.016,46.9829,47.016,20800.0
2015-03-17 10:30:00,56.88,56.92,56.88,56.9,25500.0,47.016,47.049,47.016,47.0325,25500.0
2015-03-17 10:35:00,56.9,56.9,56.87,56.88,8900.0,47.0325,47.0325,47.0077,47.016,8900.0
2015-03-17 10:40:00,56.88,56.88,56.87,56.87,2100.0,47.016,47.016,47.0077,47.0077,2100.0
2015-03-17 10:45:00,56.87,56.89,56.82,56.84,63600.0,47.0077,47.0242,46.9664,46.9829,63600.0
2015-03-17 10:50:00,56.84,56.84,56.79,56.8,26000.0,46.9829,46.9829,46.9416,46.9498,26000.0
2015-03-17 10:55:00,56.8,56.81,56.77,56.77,8900.0,46.9498,46.9581,46.925,46.925,8900.0
2015-03-17 11:00:00,56.76,56.76,56.71,56.71,12900.0,46.9168,46.9168,46.8754,46.8754,12900.0
2015-03-17 11:05:00,56.72,56.73,56.69,56.73,41200.0,46.8837,46.892,46.8589,46.892,41200.0
2015-03-17 11:10:00,56.72,56.72,56.68,56.69,17600.0,46.8837,46.8837,46.8506,46.8589,17600.0
2015-03-17 11:15:00,56.69,56.7,56.66,56.68,12100.0,46.8589,46.8672,46.8341,46.8506,12100.0
2015-03-17 11:20:00,56.68,56.7,56.66,56.7,14800.0,46.8506,46.8672,46.8341,46.8672,14800.0
2015-03-17 11:25:00,56.7,56.72,56.69,56.71,26300.0,46.8672,46.8837,46.8589,46.8754,26300.0
2015-03-17 11:30:00,56.71,56.73,56.7,56.71,7500.0,46.8754,46.892,46.8672,46.8754,7500.0
2015-03-17 11:35:00,56.71,56.71,56.7,56.7,6700.0,46.8754,46.8754,46.8672,46.8672,6700.0
2015-03-17 11:40:00,56.69,56.71,56.68,56.7,8400.0,46.8589,46.8754,46.8506,46.8672,8400.0
2015-03-17 11:45:00,56.7,56.71,56.69,56.71,8000.0,46.8672,46.8754,46.8589,46.8754,8000.0
2015-03-17 11:50:00,56.71,56.73,56.7,56.73,7200.0,46.8754,46.892,46.8672,46.892,7200.0
2015-03-17 11:55:00,56.74,56.75,56.72,56.75,5800.0,46.9002,46.9085,46.8837,46.9085,5800.0
2015-03-17 12:00:00,56.74,56.74,56.72,56.73,6100.0,46.9002,46.9002,46.8837,46.892,6100.0
2015-03-17 12:05:00,56.73,56.74,56.72,56.73,5300.0,46.892,46.9002,46.8837,46.892,5300.0
2015-03-17 12:10:00,56.73,56.73,56.68,56.71,10000.0,46.892,46.892,46.8506,46.8754,10000.0
2015-03-17 12:15:00,56.7,56.71,56.68,56.69,31100.0,46.8672,46.8754,46.8506,46.8589,31100.0
2015-03-17 12:20:00,56.7,56.71,56.68,56.69,4700.0,46.8672,46.8754,46.8506,46.8589,4700.0
2015-03-17 12:25:00,56.69,56.71,56.68,56.71,5200.0,46.8589,46.8754,46.8506,46.8754,5200.0
2015-03-17 12:30:00,56.7,56.73,56.7,56.71,12300.0,46.8672,46.892,46.8672,46.8754,12300.0
2015-03-17 12:35:00,56.71,56.74,56.7,56.73,4100.0,46.8754,46.9002,46.8672,46.892,4100.0
2015-03-17 12:40:00,56.73,56.75,56.72,56.75,5600.0,46.892,46.9085,46.8837,46.9085,5600.0
2015-03-17 12:45:00,56.75,56.75,56.74,56.75,800.0,46.9085,46.9085,46.9002,46.9085,800.0
2015-03-17 12:50:00,56.75,56.77,56.74,56.76,7700.0,46.9085,46.925,46.9002,46.9168,7700.0
2015-03-17 12:55:00,56.76,56.77,56.75,56.77,2800.0,46.9168,46.925,46.9085,46.925,2800.0
2015-03-17 13:00:00,56.77,56.78,56.76,56.77,5300.0,46.925,46.9333,46.9168,46.925,5300.0
2015-03-17 13:05:00,56.77,56.81,56.76,56.8,25300.0,46.925,46.9581,46.9168,46.9498,25300.0
2015-03-17 13:10:00,56.8,56.83,56.79,56.82,50200.0,46.9498,46.9746,46.9416,46.9664,50200.0
2015-03-17 13:15:00,56.82,56.83,56.8,56.81,15400.0,46.9664,46.9746,46.9498,46.9581,15400.0
2015-03-17 13:20:00,56.82,56.84,56.81,56.83,11300.0,46.9664,46.9829,46.9581,46.9746,11300.0
2015-03-17 13:25:00,56.84,56.87,56.84,56.86,22600.0,46.9829,47.0077,46.9829,46.9994,22600.0
2015-03-17 13:30:00,56.85,56.89,56.84,56.87,8700.0,46.9912,47.0242,46.9829,47.0077,8700.0
2015-03-17 13:35:00,56.87,56.88,56.87,56.87,4700.0,47.0077,47.016,47.0077,47.0077,4700.0
2015-03-17 13:40:00,56.87,56.87,56.87,56.87,3200.0,47.0077,47.0077,47.0077,47.0077,3200.0
2015-03-17 13:45:00,56.86,56.87,56.83,56.83,31300.0,46.9994,47.0077,46.9746,46.9746,31300.0
2015-03-17 13:50:00,56.84,56.86,56.83,56.85,14700.0,46.9829,46.9994,46.9746,46.9912,14700.0
2015-03-17 13:55:00,56.85,56.87,56.83,56.85,14100.0,46.9912,47.0077,46.9746,46.9912,14100.0
2015-03-17 14:00:00,56.85,56.87,56.85,56.86,26500.0,46.9912,47.0077,46.9912,46.9994,26500.0
2015-03-17 14:05:00,56.85,56.86,56.82,56.83,8300.0,46.9912,46.9994,46.9664,46.9746,8300.0
2015-03-17 14:10:00,56.83,56.85,56.83,56.84,8900.0,46.9746,46.9912,46.9746,46.9829,8900.0
2015-03-17 14:15:00,56.84,56.84,56.81,56.82,5000.0,46.9829,46.9829,46.9581,46.9664,5000.0
2015-03-17 14:20:00,56.83,56.84,56.81,56.82,6300.0,46.9746,46.9829,46.9581,46.9664,6300.0
2015-03-17 14:25:00,56.82,56.83,56.81,56.83,4400.0,46.9664,46.9746,46.9581,46.9746,4400.0
2015-03-17 14:30:00,56.83,56.85,56.82,56.83,16600.0,46.9746,46.9912,46.9664,46.9746,16600.0
2015-03-17 14:35:00,56.83,56.84,56.81,56.83,10400.0,46.9746,46.9829,46.9581,46.9746,10400.0
2015-03-17 14:40:00,56.83,56.84,56.82,56.84,5000.0,46.9746,46.9829,46.9664,46.9829,5000.0
2015-03-17 14:45:00,56.85,56.88,56.84,56.88,16400.0,46.9912,47.016,46.9829,47.016,16400.0
2015-03-17 14:50:00,56.87,56.88,56.83,56.87,28600.0,47.0077,47.016,46.9746,47.0077,28600.0
2015-03-17 14:55:00,56.87,56.9,56.87,56.9,12300.0,47.0077,47.0325,47.0077,47.0325,12300.0
2015-03-17 15:00:00,56.89,56.92,56.89,56.91,33200.0,47.0242,47.049,47.0242,47.0408,33200.0
2015-03-17 15:05:00,56.91,56.93,56.91,56.91,23500.0,47.0408,47.0573,47.0408,47.0408,23500.0
2015-03-17 15:10:00,56.92,56.92,56.9,56.92,38500.0,47.049,47.049,47.0325,47.049,38500.0
2015-03-17 15:15:00,56.92,56.93,56.92,56.93,14100.0,47.049,47.0573,47.049,47.0573,14100.0
2015-03-17 15:20:00,56.93,56.95,56.92,56.95,30100.0,47.0573,47.0738,47.049,47.0738,30100.0
2015-03-17 15:25:00,56.95,56.96,56.94,56.95,25600.0,47.0738,47.0821,47.0656,47.0738,25600.0
2015-03-17 15:30:00,56.95,56.96,56.94,56.95,31000.0,47.0738,47.0821,47.0656,47.0738,31000.0
2015-03-17 15:35:00,56.96,56.97,56.94,56.95,58700.0,47.0821,47.0904,47.0656,47.0738,58700.0
2015-03-17 15:40:00,56.94,56.95,56.89,56.93,127400.0,47.0656,47.0738,47.0242,47.0573,127400.0
2015-03-17 15:45:00,56.92,56.97,56.92,56.95,129800.0,47.049,47.0904,47.049,47.0738,129800.0
2015-03-17 15:50:00,56.95,56.98,56.94,56.98,160100.0,47.0738,47.0986,47.0656,47.0986,160100.0
2015-03-17 15:55:00,56.98,57.03,56.96,57.02,846100.0,47.0986,47.1399,47.0821,47.1317,846100.0
2015-03-18 09:30:00,56.76,56.78,56.63,56.73,44000.0,46.9168,46.9333,46.8093,46.892,44000.0
2015-03-18 09:35:00,56.73,56.75,56.72,56.75,28000.0,46.892,46.9085,46.8837,46.9085,28000.0
2015-03-18 09:40:00,56.75,56.75,56.7,56.73,43900.0,46.9085,46.9085,46.8672,46.892,43900.0
2015-03-18 09:45:00,56.73,56.74,56.73,56.74,4100.0,46.892,46.9002,46.892,46.9002,4100.0
2015-03-18 09:50:00,56.74,56.78,56.74,56.78,18600.0,46.9002,46.9333,46.9002,46.9333,18600.0
2015-03-18 09:55:00,56.79,56.79,56.75,56.77,12600.0,46.9416,46.9416,46.9085,46.925,12600.0
2015-03-18 10:00:00,56.77,56.81,56.76,56.8,21200.0,46.925,46.9581,46.9168,46.9498,21200.0
2015-03-18 10:05:00,56.79,56.8,56.78,56.79,24400.0,46.9416,46.9498,46.9333,46.9416,24400.0
2015-03-18 10:10:00,56.8,56.81,56.78,56.81,9300.0,46.9498,46.9581,46.9333,46.9581,9300.0
2015-03-18 10:15:00,56.8,56.84,56.8,56.84,21600.0,46.9498,46.9829,46.9498,46.9829,21600.0
2015-03-18 10:20:00,56.84,56.84,56.81,56.81,17900.0,46.9829,46.9829,46.9581,46.9581,17900.0
2015-03-18 10:25:00,56.8,56.84,56.8,56.83,12200.0,46.9498,46.9829,46.9498,46.9746,12200.0
2015-03-18 10:30:00,56.82,56.83,56.79,56.8,10000.0,46.9664,46.9746,46.9416,46.9498,10000.0
2015-03-18 10:35:00,56.8,56.85,56.79,56.85,19500.0,46.9498,46.9912,46.9416,46.9912,19500.0
2015-03-18 10:40:00,56.86,56.86,56.83,56.86,9200.0,46.9994,46.9994,46.9746,46.9994,9200.0
2015-03-18 10:45:00,56.87,56.87,56.83,56.84,24600.0,47.0077,47.0077,46.9746,46.9829,24600.0
2015-03-18 10:50:00,56.83,56.86,56.82,56.84,25800.0,46.9746,46.9994,46.9664,46.9829,25800.0
2015-03-18 10:55:00,56.84,56.85,56.83,56.84,12300.0,46.9829,46.9912,46.9746,46.9829,12300.0
2015-03-18 11:00:00,56.85,56.86,56.84,56.84,11000.0,46.9912,46.9994,46.9829,46.9829,11000.0
2015-03-18 11:05:00,56.85,56.86,56.84,56.86,19700.0,46.9912,46.9994,46.9829,46.9994,19700.0
2015-03-18 11:10:00,56.85,56.86,56.83,56.83,29300.0,46.9912,46.9994,46.9746,46.9746,29300.0
2015-03-18 11:15:00,56.84,56.85,56.82,56.84,47100.0,46.9829,46.9912,46.9664,46.9829,47100.0
2015-03-18 11:20:00,56.84,56.84,56.82,56.83,7000.0,46.9829,46.9829,46.9664,46.9746,7000.0
2015-03-18 11:25:00,56.83,56.84,56.81,56.81,12000.0,46.9746,46.9829,46.9581,46.9581,12000.0
2015-03-18 11:30:00,56.81,56.85,56.81,56.84,7000.0,46.9581,46.9912,46.9581,46.9829,7000.0
2015-03-18 11:35:00,56.85,56.87,56.84,56.87,12000.0,46.9912,47.0077,46.9829,47.0077,12000.0
2015-03-18 11:40:00,56.87,56.89,56.86,56.88,10000.0,47.0077,47.0242,46.9994,47.016,10000.0
2015-03-18 11:45:00,56.88,56.88,56.84,56.84,30100.0,47.016,47.016,46.9829,46.9829,30100.0
2015-03-18 11:50:00,56.85,56.85,56.84,56.84,17400.0,46.9912,46.9912,46.9829,46.9829,17400.0
2015-03-18 11:55:00,56.85,56.85,56.84,56.85,50300.0,46.9912,46.9912,46.9829,46.9912,50300.0
2015-03-18 12:00:00,56.84,56.86,56.84,56.86,9900.0,46.9829,46.9994,46.9829,46.9994,9900.0
2015-03-18 12:05:00,56.87,56.87,56.85,56.85,11800.0,47.0077,47.0077,46.9912,46.9912,11800.0
2015-03-18 12:10:00,56.85,56.86,56.84,56.85,21000.0,46.9912,46.9994,46.9829,46.9912,21000.0
2015-03-18 12:15:00,56.85,56.86,56.84,56.84,53800.0,46.9912,46.9994,46.9829,46.9829,53800.0
2015-03-18 12:20:00,56.85,56.85,56.84,56.85,19500.0,46.9912,46.9912,46.9829,46.9912,19500.0
2015-03-18 12:25:00,56.84,56.86,56.84,56.86,57600.0,46.9829,46.9994,46.9829,46.9994,57600.0
2015-03-18 12:30:00,56.86,56.88,56.85,56.88,21800.0,46.9994,47.016,46.9912,47.016,21800.0
2015-03-18 12:35:00,56.88,56.91,56.87,56.91,11200.0,47.016,47.0408,47.0077,47.0408,11200.0
2015-03-18 12:40:00,56.91,56.93,56.9,56.91,8200.0,47.0408,47.0573,47.0325,47.0408,8200.0
2015-03-18 12:45:00,56.9,56.91,56.89,56.91,62900.0,47.0325,47.0408,47.0242,47.0408,62900.0
2015-03-18 12:50:00,56.91,56.92,56.9,56.91,33300.0,47.0408,47.049,47.0325,47.0408,33300.0
2015-03-18 12:55:00,56.92,56.92,56.89,56.89,13700.0,47.049,47.049,47.0242,47.0242,13700.0
2015-03-18 13:00:00,56.89,56.9,56.86,56.86,25400.0,47.0242,47.0325,46.9994,46.9994,25400.0
2015-03-18 13:05:00,56.86,56.86,56.84,56.85,120200.0,46.9994,46.9994,46.9829,46.9912,120200.0
2015-03-18 13:10:00,56.84,56.86,56.82,56.83,76200.0,46.9829,46.9994,46.9664,46.9746,76200.0
2015-03-18 13:15:00,56.83,56.85,56.83,56.84,12800.0,46.9746,46.9912,46.9746,46.9829,12800.0
2015-03-18 13:20:00,56.85,56.88,56.84,56.88,23200.0,46.9912,47.016,46.9829,47.016,23200.0
2015-03-18 13:25:00,56.87,56.88,56.83,56.83,39200.0,47.0077,47.016,46.9746,46.9746,39200.0
2015-03-18 13:30:00,56.83,56.85,56.82,56.83,13500.0,46.9746,46.9912,46.9664,46.9746,13500.0
2015-03-18 13:35:00,56.83,56.84,56.81,56.82,10200.0,46.9746,46.9829,46.9581,46.9664,10200.0
2015-03-18 13:40:00,56.81,56.85,56.79,56.83,27300.0,46.9581,46.9912,46.9416,46.9746,27300.0
2015-03-18 13:45:00,56.83,56.84,56.82,56.83,10300.0,46.9746,46.9829,46.9664,46.9746,10300.0
2015-03-18 13:50:00,56.84,56.9,56.84,56.9,14900.0,46.9829,47.0325,46.9829,47.0325,14900.0
2015-03-18 13:55:00,56.9,56.98,56.9,56.95,48900.0,47.0325,47.0986,47.0325,47.0738,48900.0
2015-03-18 14:00:00,57.04,57.42,56.98,57.31,148600.0,47.1482,47.4623,47.0986,47.3714,148600.0
2015-03-18 14:05:00,57.29,57.45,57.26,57.4,203100.0,47.3549,47.4871,47.3301,47.4458,203100.0
2015-03-18 14:10:00,57.4,57.59,57.4,57.58,143700.0,47.4458,47.6028,47.4458,47.5946,143700.0
2015-03-18 14:15:00,57.58,57.87,57.58,57.86,190600.0,47.5946,47.8343,47.5946,47.826,190600.0
2015-03-18 14:20:00,57.85,57.9,57.81,57.84,110200.0,47.8177,47.8591,47.7847,47.8095,110200.0
2015-03-18 14:25:00,57.84,57.91,57.77,57.81,231700.0,47.8095,47.8673,47.7516,47.7847,231700.0
2015-03-18 14:30:00,57.82,57.91,57.79,57.86,87500.0,47.7929,47.8673,47.7681,47.826,87500.0
2015-03-18 14:35:00,57.85,57.94,57.85,57.87,156900.0,47.8177,47.8921,47.8177,47.8343,156900.0
2015-03-18 14:40:00,57.88,57.89,57.82,57.84,99400.0,47.8425,47.8508,47.7929,47.8095,99400.0
2015-03-18 14:45:00,57.83,57.85,57.73,57.76,161500.0,47.8012,47.8177,47.7186,47.7434,161500.0
2015-03-18 14:50:00,57.76,57.78,57.74,57.76,64200.0,47.7434,47.7599,47.7268,47.7434,64200.0
2015-03-18 14:55:00,57.77,57.78,57.75,57.76,59500.0,47.7516,47.7599,47.7351,47.7434,59500.0
2015-03-18 15:00:00,57.76,57.84,57.75,57.83,316300.0,47.7434,47.8095,47.7351,47.8012,316300.0
2015-03-18 15:05:00,57.84,57.94,57.83,57.93,89500.0,47.8095,47.8921,47.8012,47.8839,89500.0
2015-03-18 15:10:00,57.93,58.02,57.93,58.0,65700.0,47.8839,47.9583,47.8839,47.9417,65700.0
2015-03-18 15:15:00,58.0,58.09,58.0,58.08,61400.0,47.9417,48.0161,47.9417,48.0079,61400.0
2015-03-18 15:20:00,58.07,58.07,58.01,58.02,117000.0,47.9996,47.9996,47.95,47.9583,117000.0
2015-03-18 15:25:00,58.02,58.02,57.92,57.92,117200.0,47.9583,47.9583,47.8756,47.8756,117200.0
2015-03-18 15:30:00,57.92,57.92,57.85,57.85,98400.0,47.8756,47.8756,47.8177,47.8177,98400.0
2015-03-18 15:35:00,57.85,57.89,57.85,57.88,82800.0,47.8177,47.8508,47.8177,47.8425,82800.0
2015-03-18 15:40:00,57.88,57.92,57.87,57.91,81900.0,47.8425,47.8756,47.8343,47.8673,81900.0
2015-03-18 15:45:00,57.91,57.98,57.91,57.94,106300.0,47.8673,47.9252,47.8673,47.8921,106300.0
2015-03-18 15:50:00,57.95,57.96,57.91,57.92,118300.0,47.9004,47.9087,47.8673,47.8756,118300.0
2015-03-18 15:55:00,57.92,58.0,57.9,57.94,259300.0,47.8756,47.9417,47.8591,47.8921,259300.0
2015-03-19 09:30:00,57.39,57.39,57.21,57.23,60500.0,47.4375,47.4375,47.2887,47.3053,60500.0
2015-03-19 09:35:00,57.23,57.23,57.18,57.19,32300.0,47.3053,47.3053,47.2639,47.2722,32300.0
2015-03-19 09:40:00,57.2,57.2,57.13,57.13,77000.0,47.2805,47.2805,47.2226,47.2226,77000.0
2015-03-19 09:45:00,57.14,57.14,57.09,57.1,60100.0,47.2309,47.2309,47.1895,47.1978,60100.0
2015-03-19 09:50:00,57.1,57.11,57.09,57.11,29100.0,47.1978,47.2061,47.1895,47.2061,29100.0
2015-03-19 09:55:00,57.11,57.19,57.1,57.19,37500.0,47.2061,47.2722,47.1978,47.2722,37500.0
2015-03-19 10:00:00,57.19,57.19,57.12,57.12,27700.0,47.2722,47.2722,47.2143,47.2143,27700.0
2015-03-19 10:05:00,57.12,57.13,57.11,57.11,33600.0,47.2143,47.2226,47.2061,47.2061,33600.0
2015-03-19 10:10:00,57.1,57.14,57.08,57.14,27000.0,47.1978,47.2309,47.1813,47.2309,27000.0
2015-03-19 10:15:00,57.14,57.19,57.13,57.16,30500.0,47.2309,47.2722,47.2226,47.2474,30500.0
2015-03-19 10:20:00,57.16,57.2,57.16,57.18,63000.0,47.2474,47.2805,47.2474,47.2639,63000.0
2015-03-19 10:25:00,57.18,57.18,57.14,57.15,28800.0,47.2639,47.2639,47.2309,47.2391,28800.0
2015-03-19 10:30:00,57.14,57.14,57.11,57.14,19200.0,47.2309,47.2309,47.2061,47.2309,19200.0
2015-03-19 10:35:00,57.15,57.15,57.11,57.12,15100.0,47.2391,47.2391,47.2061,47.2143,15100.0
2015-03-19 10:40:00,57.12,57.13,57.1,57.1,9600.0,47.2143,47.2226,47.1978,47.1978,9600.0
2015-03-19 10:45:00,57.09,57.1,57.06,57.06,28900.0,47.1895,47.1978,47.1647,47.1647,28900.0
2015-03-19 10:50:00,57.06,57.09,57.05,57.08,8200.0,47.1647,47.1895,47.1565,47.1813,8200.0
2015-03-19 10:55:00,57.08,57.1,57.07,57.1,7900.0,47.1813,47.1978,47.173,47.1978,7900.0
2015-03-19 11:00:00,57.1,57.12,57.1,57.11,22100.0,47.1978,47.2143,47.1978,47.2061,22100.0
2015-03-19 11:05:00,57.12,57.12,57.08,57.08,9800.0,47.2143,47.2143,47.1813,47.1813,9800.0
2015-03-19 11:10:00,57.09,57.1,57.07,57.1,14400.0,47.1895,47.1978,47.173,47.1978,14400.0
2015-03-19 11:15:00,57.1,57.15,57.09,57.13,9600.0,47.1978,47.2391,47.1895,47.2226,9600.0
2015-03-19 11:20:00,57.13,57.15,57.13,57.15,5900.0,47.2226,47.2391,47.2226,47.2391,5900.0
2015-03-19 11:25:00,57.15,57.18,57.14,57.16,6500.0,47.2391,47.2639,47.2309,47.2474,6500.0
2015-03-19 11:30:00,57.15,57.15,57.07,57.08,17000.0,47.2391,47.2391,47.173,47.1813,17000.0
2015-03-19 11:35:00,57.09,57.09,57.07,57.08,4900.0,47.1895,47.1895,47.173,47.1813,4900.0
2015-03-19 11:40:00,57.09,57.09,57.05,57.05,8500.0,47.1895,47.1895,47.1565,47.1565,8500.0
2015-03-19 11:45:00,57.05,57.06,57.02,57.02,7900.0,47.1565,47.1647,47.1317,47.1317,7900.0
2015-03-19 11:50:00,57.03,57.03,56.98,57.01,31800.0,47.1399,47.1399,47.0986,47.1234,31800.0
2015-03-19 11:55:00,57.01,57.06,56.99,57.01,21300.0,47.1234,47.1647,47.1069,47.1234,21300.0
2015-03-19 12:00:00,57.01,57.02,57.0,57.02,6400.0,47.1234,47.1317,47.1151,47.1317,6400.0
2015-03-19 12:05:00,57.03,57.04,56.99,57.0,20200.0,47.1399,47.1482,47.1069,47.1151,20200.0
2015-03-19 12:10:00,57.0,57.02,56.99,57.02,73200.0,47.1151,47.1317,47.1069,47.1317,73200.0
2015-03-19 12:15:00,57.02,57.04,56.98,57.02,25900.0,47.1317,47.1482,47.0986,47.1317,25900.0
2015-03-19 12:20:00,57.02,57.03,57.0,57.0,11300.0,47.1317,47.1399,47.1151,47.1151,11300.0
2015-03-19 12:25:00,57.0,57.02,56.99,57.02,27000.0,47.1151,47.1317,47.1069,47.1317,27000.0
2015-03-19 12:30:00,57.02,57.03,57.0,57.02,8300.0,47.1317,47.1399,47.1151,47.1317,8300.0
2015-03-19 12:35:00,57.01,57.01,56.97,56.99,9500.0,47.1234,47.1234,47.0904,47.1069,9500.0
2015-03-19 12:40:00,57.0,57.03,56.99,57.02,8500.0,47.1151,47.1399,47.1069,47.1317,8500.0
2015-03-19 12:45:00,57.02,57.02,57.01,57.02,12300.0,47.1317,47.1317,47.1234,47.1317,12300.0
2015-03-19 12:50:00,57.02,57.03,56.97,57.0,10600.0,47.1317,47.1399,47.0904,47.1151,10600.0
2015-03-19 12:55:00,57.0,57.02,56.99,57.0,3800.0,47.1151,47.1317,47.1069,47.1151,3800.0
2015-03-19 13:00:00,57.0,57.04,56.99,57.03,3700.0,47.1151,47.1482,47.1069,47.1399,3700.0
2015-03-19 13:05:00,57.04,57.05,57.03,57.04,2300.0,47.1482,47.1565,47.1399,47.1482,2300.0
2015-03-19 13:10:00,57.05,57.07,57.04,57.07,6100.0,47.1565,47.173,47.1482,47.173,6100.0
2015-03-19 13:15:00,57.08,57.1,57.07,57.1,4500.0,47.1813,47.1978,47.173,47.1978,4500.0
2015-03-19 13:20:00,57.11,57.13,57.11,57.12,20300.0,47.2061,47.2226,47.2061,47.2143,20300.0
2015-03-19 13:25:00,57.13,57.14,57.11,57.14,26300.0,47.2226,47.2309,47.2061,47.2309,26300.0
2015-03-19 13:30:00,57.14,57.15,57.13,57.14,18400.0,47.2309,47.2391,47.2226,47.2309,18400.0
2015-03-19 13:35:00,57.14,57.14,57.1,57.1,9200.0,47.2309,47.2309,47.1978,47.1978,9200.0
2015-03-19 13:40:00,57.09,57.12,57.08,57.1,7000.0,47.1895,47.2143,47.1813,47.1978,7000.0
2015-03-19 13:45:00,57.1,57.11,57.08,57.09,7100.0,47.1978,47.2061,47.1813,47.1895,7100.0
2015-03-19 13:50:00,57.08,57.09,57.06,57.07,12300.0,47.1813,47.1895,47.1647,47.173,12300.0
2015-03-19 13:55:00,57.07,57.07,57.05,57.06,21100.0,47.173,47.173,47.1565,47.1647,21100.0
2015-03-19 14:00:00,57.07,57.11,57.07,57.11,5600.0,47.173,47.2061,47.173,47.2061,5600.0
2015-03-19 14:05:00,57.11,57.19,57.11,57.19,26200.0,47.2061,47.2722,47.2061,47.2722,26200.0
2015-03-19 14:10:00,57.19,57.2,57.14,57.14,19800.0,47.2722,47.2805,47.2309,47.2309,19800.0
2015-03-19 14:15:00,57.14,57.17,57.1,57.11,20500.0,47.2309,47.2557,47.1978,47.2061,20500.0
2015-03-19 14:20:00,57.1,57.11,57.09,57.1,14800.0,47.1978,47.2061,47.1895,47.1978,14800.0
2015-03-19 14:25:00,57.09,57.13,57.09,57.13,5800.0,47.1895,47.2226,47.1895,47.2226,5800.0
2015-03-19 14:30:00,57.14,57.16,57.09,57.11,17800.0,47.2309,47.2474,47.1895,47.2061,17800.0
2015-03-19 14:35:00,57.11,57.15,57.1,57.15,7800.0,47.2061,47.2391,47.1978,47.2391,7800.0
2015-03-19 14:40:00,57.15,57.16,57.14,57.16,4300.0,47.2391,47.2474,47.2309,47.2474,4300.0
2015-03-19 14:45:00,57.16,57.16,57.14,57.15,10900.0,47.2474,47.2474,47.2309,47.2391,10900.0
2015-03-19 14:50:00,57.15,57.16,57.12,57.13,14200.0,47.2391,47.2474,47.2143,47.2226,14200.0
2015-03-19 14:55:00,57.12,57.19,57.12,57.18,45100.0,47.2143,47.2722,47.2143,47.2639,45100.0
2015-03-19 15:00:00,57.18,57.18,57.16,57.16,14500.0,47.2639,47.2639,47.2474,47.2474,14500.0
2015-03-19 15:05:00,57.17,57.18,57.1,57.14,49500.0,47.2557,47.2639,47.1978,47.2309,49500.0
2015-03-19 15:10:00,57.13,57.18,57.1,57.18,106700.0,47.2226,47.2639,47.1978,47.2639,106700.0
2015-03-19 15:15:00,57.17,57.2,57.16,57.19,8600.0,47.2557,47.2805,47.2474,47.2722,8600.0
2015-03-19 15:20:00,57.18,57.19,57.16,57.17,18600.0,47.2639,47.2722,47.2474,47.2557,18600.0
2015-03-19 15:25:00,57.17,57.2,57.17,57.2,15900.0,47.2557,47.2805,47.2557,47.2805,15900.0
2015-03-19 15:30:00,57.2,57.22,57.19,57.22,36200.0,47.2805,47.297,47.2722,47.297,36200.0
2015-03-19 15:35:00,57.22,57.22,57.2,57.2,31900.0,47.297,47.297,47.2805,47.2805,31900.0
2015-03-19 15:40:00,57.21,57.21,57.17,57.18,33500.0,47.2887,47.2887,47.2557,47.2639,33500.0
2015-03-19 15:45:00,57.19,57.22,57.18,57.22,20600.0,47.2722,47.297,47.2639,47.297,20600.0
2015-03-19 15:50:00,57.22,57.22,57.19,57.21,67900.0,47.297,47.297,47.2722,47.2887,67900.0
2015-03-19 15:55:00,57.21,57.21,57.17,57.19,137900.0,47.2887,47.2887,47.2557,47.2722,137900.0
2015-03-20 09:30:00,57.46,57.54,57.46,57.49,45400.0,47.4954,47.5615,47.4954,47.5202,45400.0
2015-03-20 09:35:00,57.51,57.52,57.47,57.5,23000.0,47.5367,47.545,47.5036,47.5284,23000.0
2015-03-20 09:40:00,57.51,57.53,57.49,57.5,57200.0,47.5367,47.5532,47.5202,47.5284,57200.0
2015-03-20 09:45:00,57.5,57.54,57.5,57.53,8100.0,47.5284,47.5615,47.5284,47.5532,8100.0
2015-03-20 09:50:00,57.53,57.55,57.53,57.54,10300.0,47.5532,47.5698,47.5532,47.5615,10300.0
2015-03-20 09:55:00,57.53,57.56,57.52,57.54,32500.0,47.5532,47.578,47.545,47.5615,32500.0
2015-03-20 10:00:00,57.54,57.6,57.53,57.57,15100.0,47.5615,47.6111,47.5532,47.5863,15100.0
2015-03-20 10:05:00,57.58,57.62,57.58,57.6,10400.0,47.5946,47.6276,47.5946,47.6111,10400.0
2015-03-20 10:10:00,57.6,57.62,57.56,57.56,68100.0,47.6111,47.6276,47.578,47.578,68100.0
2015-03-20 10:15:00,57.56,57.56,57.51,57.52,131100.0,47.578,47.578,47.5367,47.545,131100.0
2015-03-20 10:20:00,57.52,57.52,57.5,57.51,31500.0,47.545,47.545,47.5284,47.5367,31500.0
2015-03-20 10:25:00,57.51,57.51,57.45,57.45,30600.0,47.5367,47.5367,47.4871,47.4871,30600.0
2015-03-20 10:30:00,57.46,57.48,57.45,57.48,31200.0,47.4954,47.5119,47.4871,47.5119,31200.0
2015-03-20 10:35:00,57.47,57.51,57.46,57.48,22200.0,47.5036,47.5367,47.4954,47.5119,22200.0
2015-03-20 10:40:00,57.48,57.53,57.48,57.53,32800.0,47.5119,47.5532,47.5119,47.5532,32800.0
2015-03-20 10:45:00,57.53,57.53,57.49,57.5,12900.0,47.5532,47.5532,47.5202,47.5284,12900.0
2015-03-20 10:50:00,57.5,57.53,57.5,57.51,16300.0,47.5284,47.5532,47.5284,47.5367,16300.0
2015-03-20 10:55:00,57.51,57.52,57.5,57.51,8200.0,47.5367,47.545,47.5284,47.5367,8200.0
2015-03-20 11:00:00,57.51,57.52,57.5,57.51,25700.0,47.5367,47.545,47.5284,47.5367,25700.0
2015-03-20 11:05:00,57.51,57.53,57.5,57.52,44600.0,47.5367,47.5532,47.5284,47.545,44600.0
2015-03-20 11:10:00,57.52,57.56,57.51,57.55,42300.0,47.545,47.578,47.5367,47.5698,42300.0
2015-03-20 11:15:00,57.56,57.59,57.56,57.59,15500.0,47.578,47.6028,47.578,47.6028,15500.0
2015-03-20 11:20:00,57.59,57.64,57.58,57.64,49700.0,47.6028,47.6442,47.5946,47.6442,49700.0
2015-03-20 11:25:00,57.64,57.65,57.63,57.64,11900.0,47.6442,47.6524,47.6359,47.6442,11900.0
2015-03-20 11:30:00,57.65,57.67,57.64,57.64,21200.0,47.6524,47.669,47.6442,47.6442,21200.0
2015-03-20 11:35:00,57.65,57.68,57.65,57.66,17100.0,47.6524,47.6772,47.6524,47.6607,17100.0
2015-03-20 11:40:00,57.66,57.67,57.63,57.64,23200.0,47.6607,47.669,47.6359,47.6442,23200.0
2015-03-20 11:45:00,57.64,57.66,57.64,57.64,31200.0,47.6442,47.6607,47.6442,47.6442,31200.0
2015-03-20 11:50:00,57.64,57.65,57.63,57.64,66900.0,47.6442,47.6524,47.6359,47.6442,66900.0
2015-03-20 11:55:00,57.64,57.67,57.62,57.67,154300.0,47.6442,47.669,47.6276,47.669,154300.0
2015-03-20 12:00:00,57.67,57.69,57.66,57.69,68900.0,47.669,47.6855,47.6607,47.6855,68900.0
2015-03-20 12:05:00,57.68,57.69,57.67,57.68,26900.0,47.6772,47.6855,47.669,47.6772,26900.0
2015-03-20 12:10:00,57.68,57.68,57.67,57.67,11300.0,47.6772,47.6772,47.669,47.669,11300.0
2015-03-20 12:15:00,57.67,57.68,57.65,57.68,45300.0,47.669,47.6772,47.6524,47.6772,45300.0
2015-03-20 12:20:00,57.68,57.68,57.67,57.67,12300.0,47.6772,47.6772,47.669,47.669,12300.0
2015-03-20 12:25:00,57.68,57.7,57.67,57.69,52400.0,47.6772,47.6938,47.669,47.6855,52400.0
2015-03-20 12:30:00,57.7,57.74,57.7,57.72,18900.0,47.6938,47.7268,47.6938,47.7103,18900.0
2015-03-20 12:35:00,57.73,57.81,57.73,57.81,26000.0,47.7186,47.7847,47.7186,47.7847,26000.0
2015-03-20 12:40:00,57.81,57.83,57.8,57.83,7900.0,47.7847,47.8012,47.7764,47.8012,7900.0
2015-03-20 12:45:00,57.83,57.86,57.83,57.86,7600.0,47.8012,47.826,47.8012,47.826,7600.0
2015-03-20 12:50:00,57.86,57.9,57.86,57.88,27700.0,47.826,47.8591,47.826,47.8425,27700.0
2015-03-20 12:55:00,57.89,57.89,57.87,57.87,16900.0,47.8508,47.8508,47.8343,47.8343,16900.0
2015-03-20 13:00:00,57.87,57.88,57.86,57.86,7800.0,47.8343,47.8425,47.826,47.826,7800.0
2015-03-20 13:05:00,57.86,57.86,57.84,57.84,27800.0,47.826,47.826,47.8095,47.8095,27800.0
2015-03-20 13:10:00,57.84,57.84,57.82,57.83,5200.0,47.8095,47.8095,47.7929,47.8012,5200.0
2015-03-20 13:15:00,57.82,57.85,57.82,57.85,45800.0,47.7929,47.8177,47.7929,47.8177,45800.0
2015-03-20 13:20:00,57.85,57.85,57.83,57.84,12100.0,47.8177,47.8177,47.8012,47.8095,12100.0
2015-03-20 13:25:00,57.84,57.84,57.82,57.83,32200.0,47.8095,47.8095,47.7929,47.8012,32200.0
2015-03-20 13:30:00,57.83,57.85,57.83,57.84,26300.0,47.8012,47.8177,47.8012,47.8095,26300.0
2015-03-20 13:35:00,57.84,57.85,57.82,57.83,5000.0,47.8095,47.8177,47.7929,47.8012,5000.0
2015-03-20 13:40:00,57.83,57.83,57.82,57.83,7400.0,47.8012,47.8012,47.7929,47.8012,7400.0
2015-03-20 13:45:00,57.83,57.85,57.82,57.85,17400.0,47.8012,47.8177,47.7929,47.8177,17400.0
2015-03-20 13:50:00,57.85,57.85,57.84,57.85,5900.0,47.8177,47.8177,47.8095,47.8177,5900.0
2015-03-20 13:55:00,57.85,57.86,57.84,57.86,3500.0,47.8177,47.826,47.8095,47.826,3500.0
2015-03-20 14:00:00,57.86,57.86,57.85,57.86,3700.0,47.826,47.826,47.8177,47.826,3700.0
2015-03-20 14:05:00,57.86,57.88,57.85,57.87,15600.0,47.826,47.8425,47.8177,47.8343,15600.0
2015-03-20 14:10:00,57.86,57.86,57.83,57.86,8500.0,47.826,47.826,47.8012,47.826,8500.0
2015-03-20 14:15:00,57.86,57.87,57.85,57.86,6300.0,47.826,47.8343,47.8177,47.826,6300.0
2015-03-20 14:20:00,57.86,57.87,57.85,57.87,20100.0,47.826,47.8343,47.8177,47.8343,20100.0
2015-03-20 14:25:00,57.87,57.87,57.84,57.84,38800.0,47.8343,47.8343,47.8095,47.8095,38800.0
2015-03-20 14:30:00,57.84,57.86,57.84,57.84,11000.0,47.8095,47.826,47.8095,47.8095,11000.0
2015-03-20 14:35:00,57.83,57.83,57.8,57.81,29300.0,47.8012,47.8012,47.7764,47.7847,29300.0
2015-03-20 14:40:00,57.8,57.8,57.77,57.77,9100.0,47.7764,47.7764,47.7516,47.7516,9100.0
2015-03-20 14:45:00,57.77,57.77,57.74,57.75,7200.0,47.7516,47.7516,47.7268,47.7351,7200.0
2015-03-20 14:50:00,57.75,57.78,57.75,57.77,5700.0,47.7351,47.7599,47.7351,47.7516,5700.0
2015-03-20 14:55:00,57.78,57.8,57.77,57.8,4600.0,47.7599,47.7764,47.7516,47.7764,4600.0
2015-03-20 15:00:00,57.8,57.81,57.79,57.8,14100.0,47.7764,47.7847,47.7681,47.7764,14100.0
2015-03-20 15:05:00,57.8,57.8,57.79,57.8,3800.0,47.7764,47.7764,47.7681,47.7764,3800.0
2015-03-20 15:10:00,57.8,57.8,57.79,57.79,22000.0,47.7764,47.7764,47.7681,47.7681,22000.0
2015-03-20 15:15:00,57.79,57.79,57.73,57.73,9100.0,47.7681,47.7681,47.7186,47.7186,9100.0
2015-03-20 15:20:00,57.73,57.76,57.71,57.76,72300.0,47.7186,47.7434,47.702,47.7434,72300.0
2015-03-20 15:25:00,57.76,57.76,57.72,57.74,25000.0,47.7434,47.7434,47.7103,47.7268,25000.0
2015-03-20 15:30:00,57.73,57.76,57.73,57.74,8900.0,47.7186,47.7434,47.7186,47.7268,8900.0
2015-03-20 15:35:00,57.74,57.76,57.72,57.76,22800.0,47.7268,47.7434,47.7103,47.7434,22800.0
2015-03-20 15:40:00,57.75,57.76,57.73,57.74,21800.0,47.7351,47.7434,47.7186,47.7268,21800.0
2015-03-20 15:45:00,57.75,57.75,57.74,57.74,16300.0,47.7351,47.7351,47.7268,47.7268,16300.0
2015-03-20 15:50:00,57.75,57.76,57.73,57.74,74600.0,47.7351,47.7434,47.7186,47.7268,74600.0
2015-03-20 15:55:00,57.75,57.78,57.73,57.76,171300.0,47.7351,47.7599,47.7186,47.7434,171300.0
2015-03-23 09:30:00,57.82,57.96,57.77,57.93,87300.0,47.7929,47.9087,47.7516,47.8839,87300.0
2015-03-23 09:35:00,57.93,57.95,57.91,57.94,14200.0,47.8839,47.9004,47.8673,47.8921,14200.0
2015-03-23 09:40:00,57.95,57.97,57.93,57.97,41600.0,47.9004,47.9169,47.8839,47.9169,41600.0
2015-03-23 09:45:00,57.97,57.97,57.92,57.92,7000.0,47.9169,47.9169,47.8756,47.8756,7000.0
2015-03-23 09:50:00,57.93,57.94,57.88,57.9,15000.0,47.8839,47.8921,47.8425,47.8591,15000.0
2015-03-23 09:55:00,57.9,57.91,57.87,57.9,22500.0,47.8591,47.8673,47.8343,47.8591,22500.0
2015-03-23 10:00:00,57.91,57.91,57.87,57.88,16700.0,47.8673,47.8673,47.8343,47.8425,16700.0
2015-03-23 10:05:00,57.89,57.91,57.85,57.87,471500.0,47.8508,47.8673,47.8177,47.8343,471500.0
2015-03-23 10:10:00,57.87,57.89,57.85,57.88,69400.0,47.8343,47.8508,47.8177,47.8425,69400.0
2015-03-23 10:15:00,57.88,57.89,57.86,57.89,5400.0,47.8425,47.8508,47.826,47.8508,5400.0
2015-03-23 10:20:00,57.89,57.92,57.88,57.92,7000.0,47.8508,47.8756,47.8425,47.8756,7000.0
2015-03-23 10:25:00,57.91,57.92,57.84,57.85,99000.0,47.8673,47.8756,47.8095,47.8177,99000.0
2015-03-23 10:30:00,57.84,57.85,57.83,57.84,15700.0,47.8095,47.8177,47.8012,47.8095,15700.0
2015-03-23 10:35:00,57.85,57.85,57.82,57.82,40700.0,47.8177,47.8177,47.7929,47.7929,40700.0
2015-03-23 10:40:00,57.82,57.85,57.81,57.85,20300.0,47.7929,47.8177,47.7847,47.8177,20300.0
2015-03-23 10:45:00,57.85,57.86,57.81,57.82,24500.0,47.8177,47.826,47.7847,47.7929,24500.0
2015-03-23 10:50:00,57.82,57.84,57.82,57.83,6200.0,47.7929,47.8095,47.7929,47.8012,6200.0
2015-03-23 10:55:00,57.83,57.83,57.8,57.81,42700.0,47.8012,47.8012,47.7764,47.7847,42700.0
2015-03-23 11:00:00,57.81,57.81,57.76,57.78,85800.0,47.7847,47.7847,47.7434,47.7599,85800.0
2015-03-23 11:05:00,57.77,57.82,57.76,57.79,49000.0,47.7516,47.7929,47.7434,47.7681,49000.0
2015-03-23 11:10:00,57.79,57.79,57.77,57.77,15300.0,47.7681,47.7681,47.7516,47.7516,15300.0
2015-03-23 11:15:00,57.77,57.79,57.76,57.78,3600.0,47.7516,47.7681,47.7434,47.7599,3600.0
2015-03-23 11:20:00,57.79,57.8,57.79,57.8,5200.0,47.7681,47.7764,47.7681,47.7764,5200.0
2015-03-23 11:25:00,57.8,57.81,57.77,57.78,5200.0,47.7764,47.7847,47.7516,47.7599,5200.0
2015-03-23 11:30:00,57.78,57.79,57.76,57.76,6200.0,47.7599,47.7681,47.7434,47.7434,6200.0
2015-03-23 11:35:00,57.76,57.79,57.76,57.79,2400.0,47.7434,47.7681,47.7434,47.7681,2400.0
2015-03-23 11:40:00,57.79,57.79,57.75,57.76,18200.0,47.7681,47.7681,47.7351,47.7434,18200.0
2015-03-23 11:45:00,57.76,57.8,57.75,57.78,11100.0,47.7434,47.7764,47.7351,47.7599,11100.0
2015-03-23 11:50:00,57.77,57.81,57.76,57.79,32200.0,47.7516,47.7847,47.7434,47.7681,32200.0
2015-03-23 11:55:00,57.8,57.82,57.78,57.81,14500.0,47.7764,47.7929,47.7599,47.7847,14500.0
2015-03-23 12:00:00,57.81,57.81,57.78,57.78,15800.0,47.7847,47.7847,47.7599,47.7599,15800.0
2015-03-23 12:05:00,57.78,57.8,57.74,57.75,82800.0,47.7599,47.7764,47.7268,47.7351,82800.0
2015-03-23 12:10:00,57.75,57.79,57.75,57.77,14000.0,47.7351,47.7681,47.7351,47.7516,14000.0
2015-03-23 12:15:00,57.77,57.78,57.75,57.78,7200.0,47.7516,47.7599,47.7351,47.7599,7200.0
2015-03-23 12:20:00,57.78,57.84,57.77,57.83,15500.0,47.7599,47.8095,47.7516,47.8012,15500.0
2015-03-23 12:25:00,57.83,57.85,57.81,57.85,9400.0,47.8012,47.8177,47.7847,47.8177,9400.0
2015-03-23 12:30:00,57.85,57.89,57.84,57.88,13700.0,47.8177,47.8508,47.8095,47.8425,13700.0
2015-03-23 12:35:00,57.9,57.91,57.88,57.88,11300.0,47.8591,47.8673,47.8425,47.8425,11300.0
2015-03-23 12:40:00,57.88,57.91,57.86,57.88,22800.0,47.8425,47.8673,47.826,47.8425,22800.0
2015-03-23 12:45:00,57.88,57.88,57.85,57.87,4400.0,47.8425,47.8425,47.8177,47.8343,4400.0
2015-03-23 12:50:00,57.87,57.87,57.86,57.86,4900.0,47.8343,47.8343,47.826,47.826,4900.0
2015-03-23 12:55:00,57.85,57.87,57.84,57.87,3900.0,47.8177,47.8343,47.8095,47.8343,3900.0
2015-03-23 13:00:00,57.87,57.87,57.85,57.86,20800.0,47.8343,47.8343,47.8177,47.826,20800.0
2015-03-23 13:05:00,57.87,57.88,57.86,57.88,27200.0,47.8343,47.8425,47.826,47.8425,27200.0
2015-03-23 13:10:00,57.87,57.88,57.86,57.86,24900.0,47.8343,47.8425,47.826,47.826,24900.0
2015-03-23 13:15:00,57.87,57.88,57.84,57.88,39300.0,47.8343,47.8425,47.8095,47.8425,39300.0
2015-03-23 13:20:00,57.88,57.9,57.86,57.9,12100.0,47.8425,47.8591,47.826,47.8591,12100.0
2015-03-23 13:25:00,57.9,57.9,57.87,57.88,6600.0,47.8591,47.8591,47.8343,47.8425,6600.0
2015-03-23 13:30:00,57.88,57.88,57.87,57.87,2700.0,47.8425,47.8425,47.8343,47.8343,2700.0
2015-03-23 13:35:00,57.87,57.92,57.87,57.91,17800.0,47.8343,47.8756,47.8343,47.8673,17800.0
2015-03-23 13:40:00,57.9,57.93,57.9,57.92,6100.0,47.8591,47.8839,47.8591,47.8756,6100.0
2015-03-23 13:45:00,57.92,57.92,57.91,57.92,10300.0,47.8756,47.8756,47.8673,47.8756,10300.0
2015-03-23 13:50:00,57.91,57.91,57.89,57.9,4900.0,47.8673,47.8673,47.8508,47.8591,4900.0
2015-03-23 13:55:00,57.91,57.91,57.9,57.9,16300.0,47.8673,47.8673,47.8591,47.8591,16300.0
2015-03-23 14:00:00,57.9,57.92,57.89,57.92,4600.0,47.8591,47.8756,47.8508,47.8756,4600.0
2015-03-23 14:05:00,57.92,57.94,57.91,57.94,4800.0,47.8756,47.8921,47.8673,47.8921,4800.0
2015-03-23 14:10:00,57.94,57.95,57.93,57.94,13800.0,47.8921,47.9004,47.8839,47.8921,13800.0
2015-03-23 14:15:00,57.94,57.95,57.94,57.94,7900.0,47.8921,47.9004,47.8921,47.8921,7900.0
2015-03-23 14:20:00,57.94,57.95,57.93,57.95,6900.0,47.8921,47.9004,47.8839,47.9004,6900.0
2015-03-23 14:25:00,57.95,57.96,57.94,57.94,22900.0,47.9004,47.9087,47.8921,47.8921,22900.0
2015-03-23 14:30:00,57.95,57.95,57.93,57.93,5700.0,47.9004,47.9004,47.8839,47.8839,5700.0
2015-03-23 14:35:00,57.93,57.95,57.93,57.93,3700.0,47.8839,47.9004,47.8839,47.8839,3700.0
2015-03-23 14:40:00,57.94,57.95,57.94,57.95,6800.0,47.8921,47.9004,47.8921,47.9004,6800.0
2015-03-23 14:45:00,57.95,57.95,57.94,57.94,5300.0,47.9004,47.9004,47.8921,47.8921,5300.0
2015-03-23 14:50:00,57.94,57.95,57.92,57.95,5900.0,47.8921,47.9004,47.8756,47.9004,5900.0
2015-03-23 14:55:00,57.94,57.98,57.93,57.98,12700.0,47.8921,47.9252,47.8839,47.9252,12700.0
2015-03-23 15:00:00,57.97,57.98,57.97,57.98,4300.0,47.9169,47.9252,47.9169,47.9252,4300.0
2015-03-23 15:05:00,57.98,57.99,57.95,57.99,11700.0,47.9252,47.9335,47.9004,47.9335,11700.0
2015-03-23 15:10:00,57.99,57.99,57.96,57.97,15900.0,47.9335,47.9335,47.9087,47.9169,15900.0
2015-03-23 15:15:00,57.98,57.98,57.95,57.96,28900.0,47.9252,47.9252,47.9004,47.9087,28900.0
2015-03-23 15:20:00,57.96,57.99,57.95,57.98,2200.0,47.9087,47.9335,47.9004,47.9252,2200.0
2015-03-23 15:25:00,57.98,58.0,57.98,57.98,9400.0,47.9252,47.9417,47.9252,47.9252,9400.0
2015-03-23 15:30:00,57.98,57.99,57.97,57.99,9700.0,47.9252,47.9335,47.9169,47.9335,9700.0
2015-03-23 15:35:00,57.99,58.0,57.98,57.99,10000.0,47.9335,47.9417,47.9252,47.9335,10000.0
2015-03-23 15:40:00,57.99,58.0,57.97,58.0,19000.0,47.9335,47.9417,47.9169,47.9417,19000.0
2015-03-23 15:45:00,58.0,58.0,57.99,58.0,31300.0,47.9417,47.9417,47.9335,47.9417,31300.0
2015-03-23 15:50:00,58.0,58.02,57.99,57.99,65400.0,47.9417,47.9583,47.9335,47.9335,65400.0
2015-03-23 15:55:00,57.99,57.99,57.9,57.91,124400.0,47.9335,47.9335,47.8591,47.8673,124400.0
2015-03-24 09:30:00,57.95,58.05,57.95,58.03,40400.0,47.9004,47.9831,47.9004,47.9665,40400.0
2015-03-24 09:35:00,58.03,58.05,58.02,58.04,34300.0,47.9665,47.9831,47.9583,47.9748,34300.0
2015-03-24 09:40:00,58.02,58.02,57.98,58.02,65900.0,47.9583,47.9583,47.9252,47.9583,65900.0
2015-03-24 09:45:00,58.02,58.03,57.97,57.99,74900.0,47.9583,47.9665,47.9169,47.9335,74900.0
2015-03-24 09:50:00,58.0,58.02,57.99,58.02,28000.0,47.9417,47.9583,47.9335,47.9583,28000.0
2015-03-24 09:55:00,58.02,58.06,58.02,58.06,44700.0,47.9583,47.9913,47.9583,47.9913,44700.0
2015-03-24 10:00:00,58.05,58.07,58.03,58.07,14800.0,47.9831,47.9996,47.9665,47.9996,14800.0
2015-03-24 10:05:00,58.07,58.13,58.06,58.11,34600.0,47.9996,48.0492,47.9913,48.0327,34600.0
2015-03-24 10:10:00,58.11,58.11,58.07,58.09,19700.0,48.0327,48.0327,47.9996,48.0161,19700.0
2015-03-24 10:15:00,58.08,58.1,58.05,58.06,15900.0,48.0079,48.0244,47.9831,47.9913,15900.0
2015-03-24 10:20:00,58.05,58.07,58.03,58.04,21800.0,47.9831,47.9996,47.9665,47.9748,21800.0
2015-03-24 10:25:00,58.04,58.04,58.02,58.03,8800.0,47.9748,47.9748,47.9583,47.9665,8800.0
2015-03-24 10:30:00,58.04,58.05,58.03,58.04,4500.0,47.9748,47.9831,47.9665,47.9748,4500.0
2015-03-24 10:35:00,58.02,58.03,58.02,58.03,2900.0,47.9583,47.9665,47.9583,47.9665,2900.0
2015-03-24 10:40:00,58.03,58.06,58.02,58.05,43600.0,47.9665,47.9913,47.9583,47.9831,43600.0
2015-03-24 10:45:00,58.04,58.04,58.03,58.03,1700.0,47.9748,47.9748,47.9665,47.9665,1700.0
2015-03-24 10:50:00,58.04,58.07,58.04,58.06,15100.0,47.9748,47.9996,47.9748,47.9913,15100.0
2015-03-24 10:55:00,58.07,58.07,58.06,58.06,3100.0,47.9996,47.9996,47.9913,47.9913,3100.0
2015-03-24 11:00:00,58.06,58.06,58.04,58.05,2400.0,47.9913,47.9913,47.9748,47.9831,2400.0
2015-03-24 11:05:00,58.05,58.08,58.04,58.07,13500.0,47.9831,48.0079,47.9748,47.9996,13500.0
2015-03-24 11:10:00,58.06,58.08,58.06,58.07,4500.0,47.9913,48.0079,47.9913,47.9996,4500.0
2015-03-24 11:15:00,58.07,58.09,58.06,58.08,51400.0,47.9996,48.0161,47.9913,48.0079,51400.0
2015-03-24 11:20:00,58.08,58.09,58.05,58.05,7300.0,48.0079,48.0161,47.9831,47.9831,7300.0
2015-03-24 11:25:00,58.05,58.05,58.03,58.03,47600.0,47.9831,47.9831,47.9665,47.9665,47600.0
2015-03-24 11:30:00,58.04,58.04,58.02,58.03,7400.0,47.9748,47.9748,47.9583,47.9665,7400.0
2015-03-24 11:35:00,58.03,58.04,58.01,58.01,3200.0,47.9665,47.9748,47.95,47.95,3200.0
2015-03-24 11:40:00,58.03,58.05,58.02,58.05,14300.0,47.9665,47.9831,47.9583,47.9831,14300.0
2015-03-24 11:45:00,58.05,58.06,58.03,58.05,9100.0,47.9831,47.9913,47.9665,47.9831,9100.0
2015-03-24 11:50:00,58.06,58.08,58.06,58.08,3100.0,47.9913,48.0079,47.9913,48.0079,3100.0
2015-03-24 11:55:00,58.09,58.1,58.07,58.07,5000.0,48.0161,48.0244,47.9996,47.9996,5000.0
2015-03-24 12:00:00,58.06,58.08,58.06,58.08,42400.0,47.9913,48.0079,47.9913,48.0079,42400.0
2015-03-24 12:05:00,58.08,58.09,58.08,58.09,3400.0,48.0079,48.0161,48.0079,48.0161,3400.0
2015-03-24 12:10:00,58.08,58.1,58.08,58.1,16900.0,48.0079,48.0244,48.0079,48.0244,16900.0
2015-03-24 12:15:00,58.1,58.1,58.08,58.08,10300.0,48.0244,48.0244,48.0079,48.0079,10300.0
2015-03-24 12:20:00,58.08,58.08,58.06,58.06,5800.0,48.0079,48.0079,47.9913,47.9913,5800.0
2015-03-24 12:25:00,58.05,58.07,58.05,58.06,3300.0,47.9831,47.9996,47.9831,47.9913,3300.0
2015-03-24 12:30:00,58.05,58.05,58.04,58.04,4600.0,47.9831,47.9831,47.9748,47.9748,4600.0
2015-03-24 12:35:00,58.04,58.05,58.03,58.04,7500.0,47.9748,47.9831,47.9665,47.9748,7500.0
2015-03-24 12:40:00,58.04,58.06,58.04,58.05,33200.0,47.9748,47.9913,47.9748,47.9831,33200.0
2015-03-24 12:45:00,58.06,58.07,58.03,58.03,20400.0,47.9913,47.9996,47.9665,47.9665,20400.0
2015-03-24 12:50:00,58.02,58.06,58.02,58.05,5900.0,47.9583,47.9913,47.9583,47.9831,5900.0
2015-03-24 12:55:00,58.05,58.05,58.02,58.02,4600.0,47.9831,47.9831,47.9583,47.9583,4600.0
2015-03-24 13:00:00,58.02,58.06,58.02,58.05,2700.0,47.9583,47.9913,47.9583,47.9831,2700.0
2015-03-24 13:05:00,58.05,58.06,58.04,58.06,7300.0,47.9831,47.9913,47.9748,47.9913,7300.0
2015-03-24 13:10:00,58.05,58.06,58.02,58.06,9600.0,47.9831,47.9913,47.9583,47.9913,9600.0
2015-03-24 13:15:00,58.05,58.06,58.04,58.05,4400.0,47.9831,47.9913,47.9748,47.9831,4400.0
2015-03-24 13:20:00,58.05,58.06,58.03,58.03,10600.0,47.9831,47.9913,47.9665,47.9665,10600.0
2015-03-24 13:25:00,58.03,58.03,58.0,58.02,16400.0,47.9665,47.9665,47.9417,47.9583,16400.0
2015-03-24 13:30:00,58.03,58.03,58.01,58.02,4100.0,47.9665,47.9665,47.95,47.9583,4100.0
2015-03-24 13:35:00,58.02,58.04,58.02,58.04,1000.0,47.9583,47.9748,47.9583,47.9748,1000.0
2015-03-24 13:40:00,58.04,58.05,58.04,58.05,2300.0,47.9748,47.9831,47.9748,47.9831,2300.0
2015-03-24 13:45:00,58.05,58.06,58.03,58.05,9000.0,47.9831,47.9913,47.9665,47.9831,9000.0
2015-03-24 13:50:00,58.05,58.06,58.04,58.05,1700.0,47.9831,47.9913,47.9748,47.9831,1700.0
2015-03-24 13:55:00,58.05,58.07,58.05,58.07,2400.0,47.9831,47.9996,47.9831,47.9996,2400.0
2015-03-24 14:00:00,58.06,58.06,58.04,58.05,15000.0,47.9913,47.9913,47.9748,47.9831,15000.0
2015-03-24 14:05:00,58.05,58.07,58.04,58.06,14300.0,47.9831,47.9996,47.9748,47.9913,14300.0
2015-03-24 14:10:00,58.07,58.07,58.04,58.04,5200.0,47.9996,47.9996,47.9748,47.9748,5200.0
2015-03-24 14:15:00,58.04,58.04,58.02,58.03,9200.0,47.9748,47.9748,47.9583,47.9665,9200.0
2015-03-24 14:20:00,58.03,58.06,58.01,58.06,35500.0,47.9665,47.9913,47.95,47.9913,35500.0
2015-03-24 14:25:00,58.06,58.07,58.04,58.06,14900.0,47.9913,47.9996,47.9748,47.9913,14900.0
2015-03-24 14:30:00,58.06,58.07,58.03,58.07,3100.0,47.9913,47.9996,47.9665,47.9996,3100.0
2015-03-24 14:35:00,58.07,58.07,58.05,58.07,5100.0,47.9996,47.9996,47.9831,47.9996,5100.0
2015-03-24 14:40:00,58.06,58.06,58.05,58.06,3800.0,47.9913,47.9913,47.9831,47.9913,3800.0
2015-03-24 14:45:00,58.06,58.08,58.05,58.06,4500.0,47.9913,48.0079,47.9831,47.9913,4500.0
2015-03-24 14:50:00,58.07,58.07,58.05,58.06,4300.0,47.9996,47.9996,47.9831,47.9913,4300.0
2015-03-24 14:55:00,58.06,58.08,58.05,58.07,11300.0,47.9913,48.0079,47.9831,47.9996,11300.0
2015-03-24 15:00:00,58.07,58.09,58.06,58.09,23000.0,47.9996,48.0161,47.9913,48.0161,23000.0
2015-03-24 15:05:00,58.09,58.1,58.08,58.09,30800.0,48.0161,48.0244,48.0079,48.0161,30800.0
2015-03-24 15:10:00,58.09,58.1,58.08,58.08,8600.0,48.0161,48.0244,48.0079,48.0079,8600.0
2015-03-24 15:15:00,58.08,58.1,58.08,58.1,19100.0,48.0079,48.0244,48.0079,48.0244,19100.0
2015-03-24 15:20:00,58.09,58.1,58.06,58.07,16500.0,48.0161,48.0244,47.9913,47.9996,16500.0
2015-03-24 15:25:00,58.07,58.08,58.06,58.07,30300.0,47.9996,48.0079,47.9913,47.9996,30300.0
2015-03-24 15:30:00,58.06,58.09,58.05,58.09,28100.0,47.9913,48.0161,47.9831,48.0161,28100.0
2015-03-24 15:35:00,58.09,58.1,58.07,58.09,33200.0,48.0161,48.0244,47.9996,48.0161,33200.0
2015-03-24 15:40:00,58.09,58.11,58.09,58.09,23300.0,48.0161,48.0327,48.0161,48.0161,23300.0
2015-03-24 15:45:00,58.09,58.11,58.08,58.09,93200.0,48.0161,48.0327,48.0079,48.0161,93200.0
2015-03-24 15:50:00,58.1,58.11,58.09,58.09,44300.0,48.0244,48.0327,48.0161,48.0161,44300.0
2015-03-24 15:55:00,58.1,58.1,58.05,58.09,69300.0,48.0244,48.0244,47.9831,48.0161,69300.0
2015-03-25 09:30:00,58.25,58.39,58.25,58.37,38000.0,48.1484,48.2641,48.1484,48.2476,38000.0
2015-03-25 09:35:00,58.37,58.4,58.34,58.34,47700.0,48.2476,48.2724,48.2228,48.2228,47700.0
2015-03-25 09:40:00,58.33,58.33,58.29,58.31,26800.0,48.2145,48.2145,48.1814,48.198,26800.0
2015-03-25 09:45:00,58.31,58.34,58.26,58.28,28000.0,48.198,48.2228,48.1566,48.1732,28000.0
2015-03-25 09:50:00,58.27,58.31,58.26,58.29,15100.0,48.1649,48.198,48.1566,48.1814,15100.0
2015-03-25 09:55:00,58.29,58.29,58.26,58.27,9300.0,48.1814,48.1814,48.1566,48.1649,9300.0
2015-03-25 10:00:00,58.27,58.33,58.26,58.33,23800.0,48.1649,48.2145,48.1566,48.2145,23800.0
2015-03-25 10:05:00,58.33,58.34,58.31,58.31,8300.0,48.2145,48.2228,48.198,48.198,8300.0
2015-03-25 10:10:00,58.31,58.31,58.28,58.28,16700.0,48.198,48.198,48.1732,48.1732,16700.0
2015-03-25 10:15:00,58.27,58.3,58.26,58.28,12300.0,48.1649,48.1897,48.1566,48.1732,12300.0
2015-03-25 10:20:00,58.28,58.3,58.27,58.27,10700.0,48.1732,48.1897,48.1649,48.1649,10700.0
2015-03-25 10:25:00,58.27,58.29,58.24,58.24,116400.0,48.1649,48.1814,48.1401,48.1401,116400.0
2015-03-25 10:30:00,58.24,58.24,58.16,58.16,361800.0,48.1401,48.1401,48.074,48.074,361800.0
2015-03-25 10:35:00,58.15,58.16,58.14,58.14,47900.0,48.0657,48.074,48.0575,48.0575,47900.0
2015-03-25 10:40:00,58.13,58.16,58.12,58.16,24100.0,48.0492,48.074,48.0409,48.074,24100.0
2015-03-25 10:45:00,58.15,58.18,58.13,58.18,20300.0,48.0657,48.0905,48.0492,48.0905,20300.0
2015-03-25 10:50:00,58.17,58.22,58.17,58.2,29500.0,48.0822,48.1236,48.0822,48.107,29500.0
2015-03-25 10:55:00,58.2,58.25,58.2,58.23,15200.0,48.107,48.1484,48.107,48.1318,15200.0
2015-03-25 11:00:00,58.23,58.26,58.23,58.26,10000.0,48.1318,48.1566,48.1318,48.1566,10000.0
2015-03-25 11:05:00,58.25,58.25,58.18,58.19,21900.0,48.1484,48.1484,48.0905,48.0988,21900.0
2015-03-25 11:10:00,58.19,58.22,58.18,58.21,11900.0,48.0988,48.1236,48.0905,48.1153,11900.0
2015-03-25 11:15:00,58.2,58.2,58.17,58.2,47900.0,48.107,48.107,48.0822,48.107,47900.0
2015-03-25 11:20:00,58.2,58.2,58.18,58.19,31800.0,48.107,48.107,48.0905,48.0988,31800.0
2015-03-25 11:25:00,58.2,58.2,58.18,58.19,10000.0,48.107,48.107,48.0905,48.0988,10000.0
2015-03-25 11:30:00,58.18,58.19,58.11,58.11,78200.0,48.0905,48.0988,48.0327,48.0327,78200.0
2015-03-25 11:35:00,58.11,58.12,58.07,58.07,83700.0,48.0327,48.0409,47.9996,47.9996,83700.0
2015-03-25 11:40:00,58.07,58.09,58.04,58.05,42300.0,47.9996,48.0161,47.9748,47.9831,42300.0
2015-03-25 11:45:00,58.06,58.09,58.04,58.09,18500.0,47.9913,48.0161,47.9748,48.0161,18500.0
2015-03-25 11:50:00,58.09,58.11,58.07,58.1,7600.0,48.0161,48.0327,47.9996,48.0244,7600.0
2015-03-25 11:55:00,58.09,58.09,58.06,58.08,12100.0,48.0161,48.0161,47.9913,48.0079,12100.0
2015-03-25 12:00:00,58.08,58.08,58.05,58.07,10300.0,48.0079,48.0079,47.9831,47.9996,10300.0
2015-03-25 12:05:00,58.07,58.08,58.05,58.05,11200.0,47.9996,48.0079,47.9831,47.9831,11200.0
2015-03-25 12:10:00,58.06,58.07,58.06,58.07,5500.0,47.9913,47.9996,47.9913,47.9996,5500.0
2015-03-25 12:15:00,58.07,58.09,58.04,58.04,8500.0,47.9996,48.0161,47.9748,47.9748,8500.0
2015-03-25 12:20:00,58.05,58.05,58.0,58.01,12200.0,47.9831,47.9831,47.9417,47.95,12200.0
2015-03-25 12:25:00,58.02,58.06,58.02,58.05,2000.0,47.9583,47.9913,47.9583,47.9831,2000.0
2015-03-25 12:30:00,58.04,58.04,58.01,58.02,5200.0,47.9748,47.9748,47.95,47.9583,5200.0
2015-03-25 12:35:00,58.02,58.05,58.01,58.02,64400.0,47.9583,47.9831,47.95,47.9583,64400.0
2015-03-25 12:40:00,58.02,58.02,57.93,57.95,35500.0,47.9583,47.9583,47.8839,47.9004,35500.0
2015-03-25 12:45:00,57.95,57.96,57.93,57.95,23400.0,47.9004,47.9087,47.8839,47.9004,23400.0
2015-03-25 12:50:00,57.94,57.96,57.94,57.95,37900.0,47.8921,47.9087,47.8921,47.9004,37900.0
2015-03-25 12:55:00,57.95,57.99,57.95,57.98,28700.0,47.9004,47.9335,47.9004,47.9252,28700.0
2015-03-25 13:00:00,57.97,57.97,57.95,57.96,15500.0,47.9169,47.9169,47.9004,47.9087,15500.0
2015-03-25 13:05:00,57.96,57.96,57.91,57.91,44800.0,47.9087,47.9087,47.8673,47.8673,44800.0
2015-03-25 13:10:00,57.92,57.92,57.82,57.83,9200.0,47.8756,47.8756,47.7929,47.8012,9200.0
2015-03-25 13:15:00,57.83,57.83,57.78,57.82,16400.0,47.8012,47.8012,47.7599,47.7929,16400.0
2015-03-25 13:20:00,57.82,57.83,57.8,57.83,4700.0,47.7929,47.8012,47.7764,47.8012,4700.0
2015-03-25 13:25:00,57.83,57.89,57.83,57.88,4600.0,47.8012,47.8508,47.8012,47.8425,4600.0
2015-03-25 13:30:00,57.88,57.89,57.86,57.88,7500.0,47.8425,47.8508,47.826,47.8425,7500.0
2015-03-25 13:35:00,57.87,57.89,57.85,57.89,11200.0,47.8343,47.8508,47.8177,47.8508,11200.0
2015-03-25 13:40:00,57.9,57.94,57.9,57.94,10400.0,47.8591,47.8921,47.8591,47.8921,10400.0
2015-03-25 13:45:00,57.93,57.98,57.93,57.97,3400.0,47.8839,47.9252,47.8839,47.9169,3400.0
2015-03-25 13:50:00,57.97,58.0,57.97,58.0,12500.0,47.9169,47.9417,47.9169,47.9417,12500.0
2015-03-25 13:55:00,57.99,57.99,57.95,57.95,8300.0,47.9335,47.9335,47.9004,47.9004,8300.0
2015-03-25 14:00:00,57.95,57.96,57.93,57.96,4000.0,47.9004,47.9087,47.8839,47.9087,4000.0
2015-03-25 14:05:00,57.97,57.97,57.93,57.93,6100.0,47.9169,47.9169,47.8839,47.8839,6100.0
2015-03-25 14:10:00,57.93,57.95,57.93,57.93,9600.0,47.8839,47.9004,47.8839,47.8839,9600.0
2015-03-25 14:15:00,57.93,57.98,57.93,57.97,10200.0,47.8839,47.9252,47.8839,47.9169,10200.0
2015-03-25 14:20:00,57.97,57.99,57.97,57.98,5900.0,47.9169,47.9335,47.9169,47.9252,5900.0
2015-03-25 14:25:00,57.98,58.01,57.98,58.01,9100.0,47.9252,47.95,47.9252,47.95,9100.0
2015-03-25 14:30:00,58.0,58.0,57.96,57.97,4000.0,47.9417,47.9417,47.9087,47.9169,4000.0
2015-03-25 14:35:00,57.97,57.97,57.94,57.96,6500.0,47.9169,47.9169,47.8921,47.9087,6500.0
2015-03-25 14:40:00,57.95,57.95,57.94,57.94,6700.0,47.9004,47.9004,47.8921,47.8921,6700.0
2015-03-25 14:45:00,57.94,57.95,57.93,57.94,12400.0,47.8921,47.9004,47.8839,47.8921,12400.0
2015-03-25 14:50:00,57.94,57.96,57.93,57.94,24500.0,47.8921,47.9087,47.8839,47.8921,24500.0
2015-03-25 14:55:00,57.94,57.94,57.9,57.9,8000.0,47.8921,47.8921,47.8591,47.8591,8000.0
2015-03-25 15:00:00,57.9,57.9,57.86,57.87,16700.0,47.8591,47.8591,47.826,47.8343,16700.0
2015-03-25 15:05:00,57.86,57.87,57.84,57.84,9200.0,47.826,47.8343,47.8095,47.8095,9200.0
2015-03-25 15:10:00,57.84,57.87,57.82,57.85,19800.0,47.8095,47.8343,47.7929,47.8177,19800.0
2015-03-25 15:15:00,57.86,57.86,57.84,57.86,12600.0,47.826,47.826,47.8095,47.826,12600.0
2015-03-25 15:20:00,57.85,57.86,57.83,57.85,21100.0,47.8177,47.826,47.8012,47.8177,21100.0
2015-03-25 15:25:00,57.85,57.85,57.79,57.8,31100.0,47.8177,47.8177,47.7681,47.7764,31100.0
2015-03-25 15:30:00,57.81,57.81,57.78,57.8,21100.0,47.7847,47.7847,47.7599,47.7764,21100.0
2015-03-25 15:35:00,57.8,57.87,57.79,57.87,110800.0,47.7764,47.8343,47.7681,47.8343,110800.0
2015-03-25 15:40:00,57.87,57.87,57.86,57.87,36500.0,47.8343,47.8343,47.826,47.8343,36500.0
2015-03-25 15:45:00,57.87,57.88,57.81,57.82,424200.0,47.8343,47.8425,47.7847,47.7929,424200.0
2015-03-25 15:50:00,57.82,57.82,57.8,57.82,50400.0,47.7929,47.7929,47.7764,47.7929,50400.0
2015-03-25 15:55:00,57.82,57.84,57.77,57.77,244500.0,47.7929,47.8095,47.7516,47.7516,244500.0
2015-03-26 09:30:00,57.55,57.55,57.25,57.25,65800.0,47.5698,47.5698,47.3218,47.3218,65800.0
2015-03-26 09:35:00,57.26,57.28,57.23,57.28,104400.0,47.3301,47.3466,47.3053,47.3466,104400.0
2015-03-26 09:40:00,57.28,57.29,57.24,57.27,37900.0,47.3466,47.3549,47.3135,47.3383,37900.0
2015-03-26 09:45:00,57.28,57.29,57.26,57.27,27300.0,47.3466,47.3549,47.3301,47.3383,27300.0
2015-03-26 09:50:00,57.27,57.28,57.22,57.22,82200.0,47.3383,47.3466,47.297,47.297,82200.0
2015-03-26 09:55:00,57.21,57.21,57.13,57.14,49200.0,47.2887,47.2887,47.2226,47.2309,49200.0
2015-03-26 10:00:00,57.14,57.15,57.12,57.14,90500.0,47.2309,47.2391,47.2143,47.2309,90500.0
2015-03-26 10:05:00,57.14,57.14,57.1,57.11,11100.0,47.2309,47.2309,47.1978,47.2061,11100.0
2015-03-26 10:10:00,57.1,57.13,57.09,57.1,39700.0,47.1978,47.2226,47.1895,47.1978,39700.0
2015-03-26 10:15:00,57.09,57.09,57.05,57.06,52600.0,47.1895,47.1895,47.1565,47.1647,52600.0
2015-03-26 10:20:00,57.06,57.1,57.05,57.05,90300.0,47.1647,47.1978,47.1565,47.1565,90300.0
2015-03-26 10:25:00,57.07,57.09,57.06,57.07,14100.0,47.173,47.1895,47.1647,47.173,14100.0
2015-03-26 10:30:00,57.08,57.1,57.05,57.08,23100.0,47.1813,47.1978,47.1565,47.1813,23100.0
2015-03-26 10:35:00,57.1,57.11,57.09,57.09,20300.0,47.1978,47.2061,47.1895,47.1895,20300.0
2015-03-26 10:40:00,57.09,57.12,57.09,57.12,3400.0,47.1895,47.2143,47.1895,47.2143,3400.0
2015-03-26 10:45:00,57.11,57.14,57.09,57.11,31200.0,47.2061,47.2309,47.1895,47.2061,31200.0
2015-03-26 10:50:00,57.12,57.14,57.1,57.13,3500.0,47.2143,47.2309,47.1978,47.2226,3500.0
2015-03-26 10:55:00,57.13,57.16,57.13,57.16,12100.0,47.2226,47.2474,47.2226,47.2474,12100.0
2015-03-26 11:00:00,57.15,57.16,57.14,57.15,11900.0,47.2391,47.2474,47.2309,47.2391,11900.0
2015-03-26 11:05:00,57.17,57.17,57.14,57.17,7400.0,47.2557,47.2557,47.2309,47.2557,7400.0
2015-03-26 11:10:00,57.17,57.17,57.13,57.14,36200.0,47.2557,47.2557,47.2226,47.2309,36200.0
2015-03-26 11:15:00,57.15,57.19,57.14,57.17,5100.0,47.2391,47.2722,47.2309,47.2557,5100.0
2015-03-26 11:20:00,57.16,57.2,57.16,57.19,19100.0,47.2474,47.2805,47.2474,47.2722,19100.0
2015-03-26 11:25:00,57.19,57.2,57.19,57.2,4500.0,47.2722,47.2805,47.2722,47.2805,4500.0
2015-03-26 11:30:00,57.2,57.26,57.19,57.26,5500.0,47.2805,47.3301,47.2722,47.3301,5500.0
2015-03-26 11:35:00,57.25,57.25,57.23,57.24,10100.0,47.3218,47.3218,47.3053,47.3135,10100.0
2015-03-26 11:40:00,57.24,57.28,57.24,57.26,14000.0,47.3135,47.3466,47.3135,47.3301,14000.0
2015-03-26 11:45:00,57.25,57.25,57.22,57.23,7000.0,47.3218,47.3218,47.297,47.3053,7000.0
2015-03-26 11:50:00,57.23,57.25,57.22,57.25,4100.0,47.3053,47.3218,47.297,47.3218,4100.0
2015-03-26 11:55:00,57.25,57.29,57.25,57.28,5700.0,47.3218,47.3549,47.3218,47.3466,5700.0
2015-03-26 12:00:00,57.29,57.34,57.29,57.31,64100.0,47.3549,47.3962,47.3549,47.3714,64100.0
2015-03-26 12:05:00,57.31,57.31,57.3,57.3,5100.0,47.3714,47.3714,47.3631,47.3631,5100.0
2015-03-26 12:10:00,57.3,57.31,57.3,57.3,10600.0,47.3631,47.3714,47.3631,47.3631,10600.0
2015-03-26 12:15:00,57.31,57.31,57.29,57.31,5000.0,47.3714,47.3714,47.3549,47.3714,5000.0
2015-03-26 12:20:00,57.31,57.31,57.27,57.27,6500.0,47.3714,47.3714,47.3383,47.3383,6500.0
2015-03-26 12:25:00,57.28,57.31,57.28,57.31,9400.0,47.3466,47.3714,47.3466,47.3714,9400.0
2015-03-26 12:30:00,57.31,57.31,57.3,57.3,5000.0,47.3714,47.3714,47.3631,47.3631,5000.0
2015-03-26 12:35:00,57.31,57.32,57.3,57.3,5800.0,47.3714,47.3797,47.3631,47.3631,5800.0
2015-03-26 12:40:00,57.3,57.3,57.27,57.29,8200.0,47.3631,47.3631,47.3383,47.3549,8200.0
2015-03-26 12:45:00,57.31,57.34,57.31,57.34,2700.0,47.3714,47.3962,47.3714,47.3962,2700.0
2015-03-26 12:50:00,57.34,57.38,57.34,57.38,15000.0,47.3962,47.4293,47.3962,47.4293,15000.0
2015-03-26 12:55:00,57.38,57.38,57.35,57.36,7200.0,47.4293,47.4293,47.4045,47.4127,7200.0
2015-03-26 13:00:00,57.36,57.36,57.35,57.35,8300.0,47.4127,47.4127,47.4045,47.4045,8300.0
2015-03-26 13:05:00,57.35,57.36,57.34,57.36,7600.0,47.4045,47.4127,47.3962,47.4127,7600.0
2015-03-26 13:10:00,57.36,57.36,57.31,57.31,7000.0,47.4127,47.4127,47.3714,47.3714,7000.0
2015-03-26 13:15:00,57.31,57.32,57.3,57.32,13800.0,47.3714,47.3797,47.3631,47.3797,13800.0
2015-03-26 13:20:00,57.32,57.32,57.27,57.3,11800.0,47.3797,47.3797,47.3383,47.3631,11800.0
2015-03-26 13:25:00,57.3,57.33,57.3,57.33,3300.0,47.3631,47.3879,47.3631,47.3879,3300.0
2015-03-26 13:30:00,57.33,57.33,57.28,57.3,18900.0,47.3879,47.3879,47.3466,47.3631,18900.0
2015-03-26 13:35:00,57.29,57.3,57.27,57.28,10200.0,47.3549,47.3631,47.3383,47.3466,10200.0
2015-03-26 13:40:00,57.28,57.3,57.28,57.28,13300.0,47.3466,47.3631,47.3466,47.3466,13300.0
2015-03-26 13:45:00,57.28,57.28,57.27,57.28,10000.0,47.3466,47.3466,47.3383,47.3466,10000.0
2015-03-26 13:50:00,57.28,57.31,57.27,57.31,8300.0,47.3466,47.3714,47.3383,47.3714,8300.0
2015-03-26 13:55:00,57.32,57.33,57.31,57.32,28800.0,47.3797,47.3879,47.3714,47.3797,28800.0
2015-03-26 14:00:00,57.32,57.32,57.3,57.31,6800.0,47.3797,47.3797,47.3631,47.3714,6800.0
2015-03-26 14:05:00,57.31,57.31,57.26,57.27,3600.0,47.3714,47.3714,47.3301,47.3383,3600.0
2015-03-26 14:10:00,57.27,57.27,57.24,57.24,15200.0,47.3383,47.3383,47.3135,47.3135,15200.0
2015-03-26 14:15:00,57.25,57.32,57.25,57.31,38600.0,47.3218,47.3797,47.3218,47.3714,38600.0
2015-03-26 14:20:00,57.31,57.32,57.3,57.3,13400.0,47.3714,47.3797,47.3631,47.3631,13400.0
2015-03-26 14:25:00,57.29,57.3,57.28,57.29,6400.0,47.3549,47.3631,47.3466,47.3549,6400.0
2015-03-26 14:30:00,57.3,57.31,57.28,57.3,7500.0,47.3631,47.3714,47.3466,47.3631,7500.0
2015-03-26 14:35:00,57.31,57.32,57.3,57.32,12300.0,47.3714,47.3797,47.3631,47.3797,12300.0
2015-03-26 14:40:00,57.32,57.33,57.3,57.3,25300.0,47.3797,47.3879,47.3631,47.3631,25300.0
2015-03-26 14:45:00,57.3,57.3,57.27,57.28,8000.0,47.3631,47.3631,47.3383,47.3466,8000.0
2015-03-26 14:50:00,57.27,57.28,57.24,57.26,17200.0,47.3383,47.3466,47.3135,47.3301,17200.0
2015-03-26 14:55:00,57.26,57.28,57.24,57.26,26500.0,47.3301,47.3466,47.3135,47.3301,26500.0
2015-03-26 15:00:00,57.24,57.29,57.24,57.28,15100.0,47.3135,47.3549,47.3135,47.3466,15100.0
2015-03-26 15:05:00,57.28,57.3,57.27,57.3,25900.0,47.3466,47.3631,47.3383,47.3631,25900.0
2015-03-26 15:10:00,57.3,57.31,57.28,57.29,21800.0,47.3631,47.3714,47.3466,47.3549,21800.0
2015-03-26 15:15:00,57.29,57.3,57.28,57.29,10500.0,47.3549,47.3631,47.3466,47.3549,10500.0
2015-03-26 15:20:00,57.3,57.31,57.3,57.31,23000.0,47.3631,47.3714,47.3631,47.3714,23000.0
2015-03-26 15:25:00,57.31,57.33,57.3,57.32,51300.0,47.3714,47.3879,47.3631,47.3797,51300.0
2015-03-26 15:30:00,57.32,57.36,57.31,57.36,47900.0,47.3797,47.4127,47.3714,47.4127,47900.0
2015-03-26 15:35:00,57.36,57.38,57.34,57.34,38300.0,47.4127,47.4293,47.3962,47.3962,38300.0
2015-03-26 15:40:00,57.34,57.34,57.31,57.34,26000.0,47.3962,47.3962,47.3714,47.3962,26000.0
2015-03-26 15:45:00,57.34,57.37,57.33,57.36,32700.0,47.3962,47.421,47.3879,47.4127,32700.0
2015-03-26 15:50:00,57.36,57.37,57.32,57.32,47900.0,47.4127,47.421,47.3797,47.3797,47900.0
2015-03-26 15:55:00,57.32,57.36,57.3,57.34,126100.0,47.3797,47.4127,47.3631,47.3962,126100.0
2015-03-27 09:30:00,57.24,57.41,57.22,57.27,50400.0,47.3135,47.454,47.297,47.3383,50400.0
2015-03-27 09:35:00,57.26,57.29,57.25,57.27,9500.0,47.3301,47.3549,47.3218,47.3383,9500.0
2015-03-27 09:40:00,57.26,57.27,57.23,57.23,47900.0,47.3301,47.3383,47.3053,47.3053,47900.0
2015-03-27 09:45:00,57.23,57.25,57.2,57.25,20500.0,47.3053,47.3218,47.2805,47.3218,20500.0
2015-03-27 09:50:00,57.24,57.25,57.22,57.25,7300.0,47.3135,47.3218,47.297,47.3218,7300.0
2015-03-27 09:55:00,57.23,57.26,57.23,57.25,5500.0,47.3053,47.3301,47.3053,47.3218,5500.0
2015-03-27 10:00:00,57.25,57.3,57.25,57.3,11100.0,47.3218,47.3631,47.3218,47.3631,11100.0
2015-03-27 10:05:00,57.3,57.3,57.26,57.29,38600.0,47.3631,47.3631,47.3301,47.3549,38600.0
2015-03-27 10:10:00,57.28,57.29,57.2,57.25,33700.0,47.3466,47.3549,47.2805,47.3218,33700.0
2015-03-27 10:15:00,57.25,57.25,57.19,57.22,31900.0,47.3218,47.3218,47.2722,47.297,31900.0
2015-03-27 10:20:00,57.21,57.24,57.2,57.23,12000.0,47.2887,47.3135,47.2805,47.3053,12000.0
2015-03-27 10:25:00,57.22,57.24,57.22,57.22,13600.0,47.297,47.3135,47.297,47.297,13600.0
2015-03-27 10:30:00,57.22,57.22,57.18,57.18,8200.0,47.297,47.297,47.2639,47.2639,8200.0
2015-03-27 10:35:00,57.18,57.23,57.18,57.22,23800.0,47.2639,47.3053,47.2639,47.297,23800.0
2015-03-27 10:40:00,57.21,57.22,57.21,57.21,19200.0,47.2887,47.297,47.2887,47.2887,19200.0
2015-03-27 10:45:00,57.21,57.21,57.19,57.21,23700.0,47.2887,47.2887,47.2722,47.2887,23700.0
2015-03-27 10:50:00,57.21,57.23,57.2,57.22,88700.0,47.2887,47.3053,47.2805,47.297,88700.0
2015-03-27 10:55:00,57.22,57.23,57.21,57.23,34000.0,47.297,47.3053,47.2887,47.3053,34000.0
2015-03-27 11:00:00,57.23,57.23,57.2,57.2,9600.0,47.3053,47.3053,47.2805,47.2805,9600.0
2015-03-27 11:05:00,57.21,57.22,57.19,57.2,22000.0,47.2887,47.297,47.2722,47.2805,22000.0
2015-03-27 11:10:00,57.19,57.22,57.19,57.21,6800.0,47.2722,47.297,47.2722,47.2887,6800.0
2015-03-27 11:15:00,57.21,57.21,57.2,57.2,33900.0,47.2887,47.2887,47.2805,47.2805,33900.0
2015-03-27 11:20:00,57.19,57.21,57.18,57.18,10800.0,47.2722,47.2887,47.2639,47.2639,10800.0
2015-03-27 11:25:00,57.18,57.18,57.14,57.16,11600.0,47.2639,47.2639,47.2309,47.2474,11600.0
2015-03-27 11:30:00,57.16,57.17,57.15,57.16,3200.0,47.2474,47.2557,47.2391,47.2474,3200.0
2015-03-27 11:35:00,57.15,57.16,57.13,57.16,13500.0,47.2391,47.2474,47.2226,47.2474,13500.0
2015-03-27 11:40:00,57.16,57.16,57.14,57.15,38900.0,47.2474,47.2474,47.2309,47.2391,38900.0
2015-03-27 11:45:00,57.14,57.15,57.14,57.15,5100.0,47.2309,47.2391,47.2309,47.2391,5100.0
2015-03-27 11:50:00,57.15,57.17,57.14,57.17,18400.0,47.2391,47.2557,47.2309,47.2557,18400.0
2015-03-27 11:55:00,57.17,57.2,57.16,57.2,48200.0,47.2557,47.2805,47.2474,47.2805,48200.0
2015-03-27 12:00:00,57.2,57.21,57.15,57.16,35800.0,47.2805,47.2887,47.2391,47.2474,35800.0
2015-03-27 12:05:00,57.16,57.19,57.15,57.19,33800.0,47.2474,47.2722,47.2391,47.2722,33800.0
2015-03-27 12:10:00,57.19,57.2,57.18,57.19,15100.0,47.2722,47.2805,47.2639,47.2722,15100.0
2015-03-27 12:15:00,57.19,57.22,57.18,57.19,10000.0,47.2722,47.297,47.2639,47.2722,10000.0
2015-03-27 12:20:00,57.19,57.22,57.19,57.22,5500.0,47.2722,47.297,47.2722,47.297,5500.0
2015-03-27 12:25:00,57.22,57.23,57.18,57.19,25000.0,47.297,47.3053,47.2639,47.2722,25000.0
2015-03-27 12:30:00,57.19,57.22,57.19,57.19,11400.0,47.2722,47.297,47.2722,47.2722,11400.0
2015-03-27 12:35:00,57.19,57.2,57.17,57.19,5300.0,47.2722,47.2805,47.2557,47.2722,5300.0
2015-03-27 12:40:00,57.19,57.22,57.19,57.2,9700.0,47.2722,47.297,47.2722,47.2805,9700.0
2015-03-27 12:45:00,57.2,57.2,57.19,57.19,5700.0,47.2805,47.2805,47.2722,47.2722,5700.0
2015-03-27 12:50:00,57.19,57.23,57.19,57.23,14200.0,47.2722,47.3053,47.2722,47.3053,14200.0
2015-03-27 12:55:00,57.23,57.26,57.22,57.26,16100.0,47.3053,47.3301,47.297,47.3301,16100.0
2015-03-27 13:00:00,57.26,57.27,57.23,57.27,6900.0,47.3301,47.3383,47.3053,47.3383,6900.0
2015-03-27 13:05:00,57.26,57.27,57.24,57.25,2900.0,47.3301,47.3383,47.3135,47.3218,2900.0
2015-03-27 13:10:00,57.24,57.24,57.22,57.22,1500.0,47.3135,47.3135,47.297,47.297,1500.0
2015-03-27 13:15:00,57.22,57.24,57.2,57.23,8200.0,47.297,47.3135,47.2805,47.3053,8200.0
2015-03-27 13:20:00,57.23,57.24,57.23,57.23,900.0,47.3053,47.3135,47.3053,47.3053,900.0
2015-03-27 13:25:00,57.23,57.25,57.23,57.23,5300.0,47.3053,47.3218,47.3053,47.3053,5300.0
2015-03-27 13:30:00,57.23,57.26,57.23,57.26,10400.0,47.3053,47.3301,47.3053,47.3301,10400.0
2015-03-27 13:35:00,57.26,57.27,57.25,57.27,6300.0,47.3301,47.3383,47.3218,47.3383,6300.0
2015-03-27 13:40:00,57.27,57.29,57.26,57.26,17100.0,47.3383,47.3549,47.3301,47.3301,17100.0
2015-03-27 13:45:00,57.25,57.25,57.23,57.24,4300.0,47.3218,47.3218,47.3053,47.3135,4300.0
2015-03-27 13:50:00,57.25,57.27,57.25,57.27,5700.0,47.3218,47.3383,47.3218,47.3383,5700.0
2015-03-27 13:55:00,57.28,57.31,57.28,57.28,15700.0,47.3466,47.3714,47.3466,47.3466,15700.0
2015-03-27 14:00:00,57.27,57.29,57.26,57.29,3700.0,47.3383,47.3549,47.3301,47.3549,3700.0
2015-03-27 14:05:00,57.28,57.28,57.25,57.26,6700.0,47.3466,47.3466,47.3218,47.3301,6700.0
2015-03-27 14:10:00,57.27,57.28,57.26,57.26,3700.0,47.3383,47.3466,47.3301,47.3301,3700.0
2015-03-27 14:15:00,57.25,57.27,57.24,57.25,7200.0,47.3218,47.3383,47.3135,47.3218,7200.0
2015-03-27 14:20:00,57.25,57.28,57.24,57.27,10200.0,47.3218,47.3466,47.3135,47.3383,10200.0
2015-03-27 14:25:00,57.27,57.28,57.25,57.25,3800.0,47.3383,47.3466,47.3218,47.3218,3800.0
2015-03-27 14:30:00,57.25,57.25,57.23,57.23,6200.0,47.3218,47.3218,47.3053,47.3053,6200.0
2015-03-27 14:35:00,57.24,57.25,57.23,57.23,4500.0,47.3135,47.3218,47.3053,47.3053,4500.0
2015-03-27 14:40:00,57.22,57.24,57.21,57.22,8700.0,47.297,47.3135,47.2887,47.297,8700.0
2015-03-27 14:45:00,57.21,57.22,57.21,57.21,900.0,47.2887,47.297,47.2887,47.2887,900.0
2015-03-27 14:50:00,57.21,57.22,57.21,57.21,2100.0,47.2887,47.297,47.2887,47.2887,2100.0
2015-03-27 14:55:00,57.21,57.22,57.2,57.22,7700.0,47.2887,47.297,47.2805,47.297,7700.0
2015-03-27 15:00:00,57.23,57.24,57.21,57.23,8100.0,47.3053,47.3135,47.2887,47.3053,8100.0
2015-03-27 15:05:00,57.23,57.24,57.21,57.21,2700.0,47.3053,47.3135,47.2887,47.2887,2700.0
2015-03-27 15:10:00,57.21,57.22,57.21,57.21,3000.0,47.2887,47.297,47.2887,47.2887,3000.0
2015-03-27 15:15:00,57.21,57.21,57.19,57.2,6400.0,47.2887,47.2887,47.2722,47.2805,6400.0
2015-03-27 15:20:00,57.21,57.23,57.2,57.21,10800.0,47.2887,47.3053,47.2805,47.2887,10800.0
2015-03-27 15:25:00,57.22,57.22,57.21,57.21,1600.0,47.297,47.297,47.2887,47.2887,1600.0
2015-03-27 15:30:00,57.21,57.28,57.21,57.27,36500.0,47.2887,47.3466,47.2887,47.3383,36500.0
2015-03-27 15:35:00,57.27,57.32,57.26,57.29,28000.0,47.3383,47.3797,47.3301,47.3549,28000.0
2015-03-27 15:40:00,57.29,57.34,57.28,57.32,34100.0,47.3549,47.3962,47.3466,47.3797,34100.0
2015-03-27 15:45:00,57.32,57.33,57.28,57.29,31500.0,47.3797,47.3879,47.3466,47.3549,31500.0
2015-03-27 15:50:00,57.29,57.29,57.28,57.28,8600.0,47.3549,47.3549,47.3466,47.3466,8600.0
2015-03-27 15:55:00,57.29,57.34,57.28,57.33,112000.0,47.3549,47.3962,47.3466,47.3879,112000.0
2015-03-30 09:30:00,57.4,57.68,57.4,57.48,179000.0,47.4458,47.6772,47.4458,47.5119,179000.0
2015-03-30 09:35:00,57.48,57.54,57.48,57.54,46900.0,47.5119,47.5615,47.5119,47.5615,46900.0
2015-03-30 09:40:00,57.53,57.53,57.5,57.5,38300.0,47.5532,47.5532,47.5284,47.5284,38300.0
2015-03-30 09:45:00,57.51,57.54,57.5,57.52,22100.0,47.5367,47.5615,47.5284,47.545,22100.0
2015-03-30 09:50:00,57.52,57.53,57.47,57.48,38200.0,47.545,47.5532,47.5036,47.5119,38200.0
2015-03-30 09:55:00,57.48,57.51,57.47,57.5,16300.0,47.5119,47.5367,47.5036,47.5284,16300.0
2015-03-30 10:00:00,57.51,57.51,57.47,57.47,21900.0,47.5367,47.5367,47.5036,47.5036,21900.0
2015-03-30 10:05:00,57.46,57.47,57.43,57.47,19000.0,47.4954,47.5036,47.4706,47.5036,19000.0
2015-03-30 10:10:00,57.48,57.51,57.47,57.5,32800.0,47.5119,47.5367,47.5036,47.5284,32800.0
2015-03-30 10:15:00,57.5,57.51,57.49,57.51,10400.0,47.5284,47.5367,47.5202,47.5367,10400.0
2015-03-30 10:20:00,57.52,57.52,57.47,57.47,5300.0,47.545,47.545,47.5036,47.5036,5300.0
2015-03-30 10:25:00,57.47,57.49,57.47,57.49,6900.0,47.5036,47.5202,47.5036,47.5202,6900.0
2015-03-30 10:30:00,57.49,57.52,57.48,57.49,29700.0,47.5202,47.545,47.5119,47.5202,29700.0
2015-03-30 10:35:00,57.49,57.5,57.47,57.49,6600.0,47.5202,47.5284,47.5036,47.5202,6600.0
2015-03-30 10:40:00,57.5,57.5,57.47,57.49,22800.0,47.5284,47.5284,47.5036,47.5202,22800.0
2015-03-30 10:45:00,57.49,57.51,57.49,57.51,28800.0,47.5202,47.5367,47.5202,47.5367,28800.0
2015-03-30 10:50:00,57.5,57.5,57.48,57.5,13200.0,47.5284,47.5284,47.5119,47.5284,13200.0
2015-03-30 10:55:00,57.49,57.5,57.48,57.49,11800.0,47.5202,47.5284,47.5119,47.5202,11800.0
2015-03-30 11:00:00,57.5,57.51,57.45,57.45,31100.0,47.5284,47.5367,47.4871,47.4871,31100.0
2015-03-30 11:05:00,57.45,57.46,57.44,57.45,23500.0,47.4871,47.4954,47.4788,47.4871,23500.0
2015-03-30 11:10:00,57.45,57.48,57.44,57.47,20800.0,47.4871,47.5119,47.4788,47.5036,20800.0
2015-03-30 11:15:00,57.47,57.5,57.47,57.49,8900.0,47.5036,47.5284,47.5036,47.5202,8900.0
2015-03-30 11:20:00,57.48,57.49,57.47,57.47,9300.0,47.5119,47.5202,47.5036,47.5036,9300.0
2015-03-30 11:25:00,57.47,57.5,57.47,57.48,11300.0,47.5036,47.5284,47.5036,47.5119,11300.0
2015-03-30 11:30:00,57.48,57.49,57.47,57.47,8200.0,47.5119,47.5202,47.5036,47.5036,8200.0
2015-03-30 11:35:00,57.47,57.48,57.47,57.47,17500.0,47.5036,47.5119,47.5036,47.5036,17500.0
2015-03-30 11:40:00,57.47,57.47,57.46,57.47,7600.0,47.5036,47.5036,47.4954,47.5036,7600.0
2015-03-30 11:45:00,57.47,57.49,57.46,57.48,6700.0,47.5036,47.5202,47.4954,47.5119,6700.0
2015-03-30 11:50:00,57.48,57.49,57.47,57.47,3900.0,47.5119,47.5202,47.5036,47.5036,3900.0
2015-03-30 11:55:00,57.47,57.49,57.46,57.49,31200.0,47.5036,47.5202,47.4954,47.5202,31200.0
2015-03-30 12:00:00,57.48,57.49,57.48,57.49,14900.0,47.5119,47.5202,47.5119,47.5202,14900.0
2015-03-30 12:05:00,57.48,57.49,57.47,57.49,12900.0,47.5119,47.5202,47.5036,47.5202,12900.0
2015-03-30 12:10:00,57.49,57.53,57.48,57.53,136200.0,47.5202,47.5532,47.5119,47.5532,136200.0
2015-03-30 12:15:00,57.53,57.55,57.52,57.54,38800.0,47.5532,47.5698,47.545,47.5615,38800.0
2015-03-30 12:20:00,57.54,57.54,57.53,57.53,1500.0,47.5615,47.5615,47.5532,47.5532,1500.0
2015-03-30 12:25:00,57.54,57.54,57.53,57.53,6200.0,47.5615,47.5615,47.5532,47.5532,6200.0
2015-03-30 12:30:00,57.54,57.54,57.51,57.53,8200.0,47.5615,47.5615,47.5367,47.5532,8200.0
2015-03-30 12:35:00,57.53,57.57,57.53,57.55,13600.0,47.5532,47.5863,47.5532,47.5698,13600.0
2015-03-30 12:40:00,57.56,57.59,57.55,57.58,10600.0,47.578,47.6028,47.5698,47.5946,10600.0
2015-03-30 12:45:00,57.59,57.6,57.58,57.59,3300.0,47.6028,47.6111,47.5946,47.6028,3300.0
2015-03-30 12:50:00,57.58,57.59,57.57,57.57,5000.0,47.5946,47.6028,47.5863,47.5863,5000.0
2015-03-30 12:55:00,57.59,57.6,57.58,57.6,9600.0,47.6028,47.6111,47.5946,47.6111,9600.0
2015-03-30 13:00:00,57.6,57.61,57.6,57.6,2700.0,47.6111,47.6194,47.6111,47.6111,2700.0
2015-03-30 13:05:00,57.59,57.61,57.59,57.61,5600.0,47.6028,47.6194,47.6028,47.6194,5600.0
2015-03-30 13:10:00,57.61,57.61,57.59,57.6,8600.0,47.6194,47.6194,47.6028,47.6111,8600.0
2015-03-30 13:15:00,57.59,57.6,57.58,57.59,8900.0,47.6028,47.6111,47.5946,47.6028,8900.0
2015-03-30 13:20:00,57.59,57.6,57.58,57.6,8400.0,47.6028,47.6111,47.5946,47.6111,8400.0
2015-03-30 13:25:00,57.6,57.6,57.57,57.59,10700.0,47.6111,47.6111,47.5863,47.6028,10700.0
2015-03-30 13:30:00,57.59,57.59,57.57,57.58,3000.0,47.6028,47.6028,47.5863,47.5946,3000.0
2015-03-30 13:35:00,57.57,57.59,57.56,57.57,7900.0,47.5863,47.6028,47.578,47.5863,7900.0
2015-03-30 13:40:00,57.56,57.57,57.54,57.55,9100.0,47.578,47.5863,47.5615,47.5698,9100.0
2015-03-30 13:45:00,57.54,57.56,57.54,57.55,8100.0,47.5615,47.578,47.5615,47.5698,8100.0
2015-03-30 13:50:00,57.55,57.55,57.53,57.55,8300.0,47.5698,47.5698,47.5532,47.5698,8300.0
2015-03-30 13:55:00,57.55,57.57,57.55,57.56,8300.0,47.5698,47.5863,47.5698,47.578,8300.0
2015-03-30 14:00:00,57.56,57.62,57.56,57.61,18900.0,47.578,47.6276,47.578,47.6194,18900.0
2015-03-30 14:05:00,57.61,57.61,57.59,57.59,6500.0,47.6194,47.6194,47.6028,47.6028,6500.0
2015-03-30 14:10:00,57.59,57.6,57.59,57.6,5900.0,47.6028,47.6111,47.6028,47.6111,5900.0
2015-03-30 14:15:00,57.6,57.61,57.59,57.61,8100.0,47.6111,47.6194,47.6028,47.6194,8100.0
2015-03-30 14:20:00,57.61,57.62,57.6,57.62,11800.0,47.6194,47.6276,47.6111,47.6276,11800.0
2015-03-30 14:25:00,57.62,57.62,57.6,57.61,8800.0,47.6276,47.6276,47.6111,47.6194,8800.0
2015-03-30 14:30:00,57.61,57.61,57.59,57.6,12200.0,47.6194,47.6194,47.6028,47.6111,12200.0
2015-03-30 14:35:00,57.59,57.61,57.58,57.6,7400.0,47.6028,47.6194,47.5946,47.6111,7400.0
2015-03-30 14:40:00,57.61,57.62,57.6,57.61,9800.0,47.6194,47.6276,47.6111,47.6194,9800.0
2015-03-30 14:45:00,57.61,57.61,57.6,57.61,3800.0,47.6194,47.6194,47.6111,47.6194,3800.0
2015-03-30 14:50:00,57.62,57.62,57.6,57.6,7400.0,47.6276,47.6276,47.6111,47.6111,7400.0
2015-03-30 14:55:00,57.6,57.61,57.6,57.61,16700.0,47.6111,47.6194,47.6111,47.6194,16700.0
2015-03-30 15:00:00,57.61,57.61,57.6,57.6,19300.0,47.6194,47.6194,47.6111,47.6111,19300.0
2015-03-30 15:05:00,57.6,57.62,57.59,57.62,27400.0,47.6111,47.6276,47.6028,47.6276,27400.0
2015-03-30 15:10:00,57.62,57.62,57.6,57.6,17800.0,47.6276,47.6276,47.6111,47.6111,17800.0
2015-03-30 15:15:00,57.6,57.61,57.57,57.6,24900.0,47.6111,47.6194,47.5863,47.6111,24900.0
2015-03-30 15:20:00,57.6,57.6,57.57,57.58,16300.0,47.6111,47.6111,47.5863,47.5946,16300.0
2015-03-30 15:25:00,57.58,57.59,57.56,57.59,33700.0,47.5946,47.6028,47.578,47.6028,33700.0
2015-03-30 15:30:00,57.58,57.59,57.56,57.57,28000.0,47.5946,47.6028,47.578,47.5863,28000.0
2015-03-30 15:35:00,57.57,57.6,57.56,57.58,38200.0,47.5863,47.6111,47.578,47.5946,38200.0
2015-03-30 15:40:00,57.58,57.59,57.56,57.58,46300.0,47.5946,47.6028,47.578,47.5946,46300.0
2015-03-30 15:45:00,57.58,57.61,57.57,57.61,50000.0,47.5946,47.6194,47.5863,47.6194,50000.0
2015-03-30 15:50:00,57.6,57.61,57.59,57.6,47600.0,47.6111,47.6194,47.6028,47.6111,47600.0
2015-03-30 15:55:00,57.59,57.61,57.58,57.59,157600.0,47.6028,47.6194,47.5946,47.6028,157600.0
2015-03-31 09:30:00,57.16,57.26,57.14,57.19,87300.0,47.2474,47.3301,47.2309,47.2722,87300.0
2015-03-31 09:35:00,57.18,57.2,57.17,57.19,13800.0,47.2639,47.2805,47.2557,47.2722,13800.0
2015-03-31 09:40:00,57.19,57.19,57.16,57.16,46400.0,47.2722,47.2722,47.2474,47.2474,46400.0
2015-03-31 09:45:00,57.15,57.17,57.15,57.16,123100.0,47.2391,47.2557,47.2391,47.2474,123100.0
2015-03-31 09:50:00,57.16,57.16,57.13,57.16,12300.0,47.2474,47.2474,47.2226,47.2474,12300.0
2015-03-31 09:55:00,57.16,57.16,57.14,57.15,4800.0,47.2474,47.2474,47.2309,47.2391,4800.0
2015-03-31 10:00:00,57.15,57.16,57.14,57.16,21900.0,47.2391,47.2474,47.2309,47.2474,21900.0
2015-03-31 10:05:00,57.15,57.16,57.12,57.16,16600.0,47.2391,47.2474,47.2143,47.2474,16600.0
2015-03-31 10:10:00,57.16,57.16,57.12,57.15,26900.0,47.2474,47.2474,47.2143,47.2391,26900.0
2015-03-31 10:15:00,57.16,57.2,57.15,57.19,37800.0,47.2474,47.2805,47.2391,47.2722,37800.0
2015-03-31 10:20:00,57.19,57.25,57.17,57.25,32300.0,47.2722,47.3218,47.2557,47.3218,32300.0
2015-03-31 10:25:00,57.25,57.26,57.23,57.23,20200.0,47.3218,47.3301,47.3053,47.3053,20200.0
2015-03-31 10:30:00,57.23,57.29,57.23,57.28,29200.0,47.3053,47.3549,47.3053,47.3466,29200.0
2015-03-31 10:35:00,57.28,57.3,57.28,57.3,20100.0,47.3466,47.3631,47.3466,47.3631,20100.0
2015-03-31 10:40:00,57.31,57.32,57.3,57.31,900.0,47.3714,47.3797,47.3631,47.3714,900.0
2015-03-31 10:45:00,57.32,57.34,57.32,57.33,7800.0,47.3797,47.3962,47.3797,47.3879,7800.0
2015-03-31 10:50:00,57.33,57.33,57.29,57.3,14600.0,47.3879,47.3879,47.3549,47.3631,14600.0
2015-03-31 10:55:00,57.3,57.32,57.29,57.3,14700.0,47.3631,47.3797,47.3549,47.3631,14700.0
2015-03-31 11:00:00,57.3,57.3,57.27,57.28,48500.0,47.3631,47.3631,47.3383,47.3466,48500.0
2015-03-31 11:05:00,57.28,57.29,57.27,57.28,19700.0,47.3466,47.3549,47.3383,47.3466,19700.0
2015-03-31 11:10:00,57.29,57.3,57.27,57.28,17700.0,47.3549,47.3631,47.3383,47.3466,17700.0
2015-03-31 11:15:00,57.28,57.28,57.26,57.28,16200.0,47.3466,47.3466,47.3301,47.3466,16200.0
2015-03-31 11:20:00,57.28,57.29,57.22,57.23,16700.0,47.3466,47.3549,47.297,47.3053,16700.0
2015-03-31 11:25:00,57.23,57.28,57.22,57.26,24900.0,47.3053,47.3466,47.297,47.3301,24900.0
2015-03-31 11:30:00,57.25,57.25,57.21,57.23,7000.0,47.3218,47.3218,47.2887,47.3053,7000.0
2015-03-31 11:35:00,57.23,57.23,57.21,57.23,6000.0,47.3053,47.3053,47.2887,47.3053,6000.0
2015-03-31 11:40:00,57.24,57.26,57.24,57.25,7300.0,47.3135,47.3301,47.3135,47.3218,7300.0
2015-03-31 11:45:00,57.24,57.25,57.23,57.23,4300.0,47.3135,47.3218,47.3053,47.3053,4300.0
2015-03-31 11:50:00,57.24,57.24,57.21,57.23,10500.0,47.3135,47.3135,47.2887,47.3053,10500.0
2015-03-31 11:55:00,57.22,57.24,57.22,57.23,2200.0,47.297,47.3135,47.297,47.3053,2200.0
2015-03-31 12:00:00,57.21,57.24,57.2,57.22,25900.0,47.2887,47.3135,47.2805,47.297,25900.0
2015-03-31 12:05:00,57.23,57.24,57.22,57.23,13000.0,47.3053,47.3135,47.297,47.3053,13000.0
2015-03-31 12:10:00,57.22,57.24,57.21,57.24,7200.0,47.297,47.3135,47.2887,47.3135,7200.0
2015-03-31 12:15:00,57.24,57.24,57.22,57.23,4400.0,47.3135,47.3135,47.297,47.3053,4400.0
2015-03-31 12:20:00,57.23,57.25,57.22,57.25,20600.0,47.3053,47.3218,47.297,47.3218,20600.0
2015-03-31 12:25:00,57.24,57.25,57.23,57.25,7000.0,47.3135,47.3218,47.3053,47.3218,7000.0
2015-03-31 12:30:00,57.25,57.25,57.22,57.23,12100.0,47.3218,47.3218,47.297,47.3053,12100.0
2015-03-31 12:35:00,57.23,57.24,57.21,57.22,20800.0,47.3053,47.3135,47.2887,47.297,20800.0
2015-03-31 12:40:00,57.22,57.23,57.21,57.23,36900.0,47.297,47.3053,47.2887,47.3053,36900.0
2015-03-31 12:45:00,57.22,57.22,57.2,57.22,23800.0,47.297,47.297,47.2805,47.297,23800.0
2015-03-31 12:50:00,57.21,57.22,57.2,57.21,6100.0,47.2887,47.297,47.2805,47.2887,6100.0
2015-03-31 12:55:00,57.21,57.22,57.2,57.22,28800.0,47.2887,47.297,47.2805,47.297,28800.0
2015-03-31 13:00:00,57.23,57.24,57.23,57.24,5000.0,47.3053,47.3135,47.3053,47.3135,5000.0
2015-03-31 13:05:00,57.25,57.25,57.24,57.25,7500.0,47.3218,47.3218,47.3135,47.3218,7500.0
2015-03-31 13:10:00,57.25,57.25,57.21,57.23,6300.0,47.3218,47.3218,47.2887,47.3053,6300.0
2015-03-31 13:15:00,57.23,57.23,57.22,57.23,5300.0,47.3053,47.3053,47.297,47.3053,5300.0
2015-03-31 13:20:00,57.23,57.23,57.22,57.22,1100.0,47.3053,47.3053,47.297,47.297,1100.0
2015-03-31 13:25:00,57.22,57.23,57.21,57.21,9500.0,47.297,47.3053,47.2887,47.2887,9500.0
2015-03-31 13:30:00,57.22,57.24,57.21,57.23,45400.0,47.297,47.3135,47.2887,47.3053,45400.0
2015-03-31 13:35:00,57.24,57.25,57.22,57.23,13100.0,47.3135,47.3218,47.297,47.3053,13100.0
2015-03-31 13:40:00,57.23,57.24,57.22,57.23,14800.0,47.3053,47.3135,47.297,47.3053,14800.0
2015-03-31 13:45:00,57.23,57.23,57.2,57.2,8000.0,47.3053,47.3053,47.2805,47.2805,8000.0
2015-03-31 13:50:00,57.19,57.2,57.18,57.18,2300.0,47.2722,47.2805,47.2639,47.2639,2300.0
2015-03-31 13:55:00,57.18,57.18,57.16,57.17,5000.0,47.2639,47.2639,47.2474,47.2557,5000.0
2015-03-31 14:00:00,57.17,57.17,57.16,57.17,10200.0,47.2557,47.2557,47.2474,47.2557,10200.0
2015-03-31 14:05:00,57.18,57.18,57.17,57.17,1300.0,47.2639,47.2639,47.2557,47.2557,1300.0
2015-03-31 14:10:00,57.17,57.18,57.17,57.18,2400.0,47.2557,47.2639,47.2557,47.2639,2400.0
2015-03-31 14:15:00,57.18,57.18,57.17,57.17,8800.0,47.2639,47.2639,47.2557,47.2557,8800.0
2015-03-31 14:20:00,57.17,57.17,57.15,57.17,28500.0,47.2557,47.2557,47.2391,47.2557,28500.0
2015-03-31 14:25:00,57.17,57.17,57.15,57.16,21700.0,47.2557,47.2557,47.2391,47.2474,21700.0
2015-03-31 14:30:00,57.16,57.18,57.15,57.17,31600.0,47.2474,47.2639,47.2391,47.2557,31600.0
2015-03-31 14:35:00,57.18,57.21,57.18,57.18,9800.0,47.2639,47.2887,47.2639,47.2639,9800.0
2015-03-31 14:40:00,57.18,57.21,57.17,57.18,17700.0,47.2639,47.2887,47.2557,47.2639,17700.0
2015-03-31 14:45:00,57.19,57.22,57.18,57.21,9300.0,47.2722,47.297,47.2639,47.2887,9300.0
2015-03-31 14:50:00,57.21,57.21,57.19,57.2,4200.0,47.2887,47.2887,47.2722,47.2805,4200.0
2015-03-31 14:55:00,57.19,57.2,57.19,57.2,4900.0,47.2722,47.2805,47.2722,47.2805,4900.0
2015-03-31 15:00:00,57.2,57.2,57.15,57.17,11300.0,47.2805,47.2805,47.2391,47.2557,11300.0
2015-03-31 15:05:00,57.17,57.19,57.17,57.19,36000.0,47.2557,47.2722,47.2557,47.2722,36000.0
2015-03-31 15:10:00,57.19,57.2,57.15,57.16,14800.0,47.2722,47.2805,47.2391,47.2474,14800.0
2015-03-31 15:15:00,57.16,57.16,57.11,57.11,18400.0,47.2474,47.2474,47.2061,47.2061,18400.0
2015-03-31 15:20:00,57.11,57.16,57.11,57.12,14600.0,47.2061,47.2474,47.2061,47.2143,14600.0
2015-03-31 15:25:00,57.13,57.17,57.13,57.17,21800.0,47.2226,47.2557,47.2226,47.2557,21800.0
2015-03-31 15:30:00,57.16,57.18,57.14,57.17,38600.0,47.2474,47.2639,47.2309,47.2557,38600.0
2015-03-31 15:35:00,57.17,57.17,57.15,57.17,30300.0,47.2557,47.2557,47.2391,47.2557,30300.0
2015-03-31 15:40:00,57.17,57.17,57.15,57.16,6700.0,47.2557,47.2557,47.2391,47.2474,6700.0
2015-03-31 15:45:00,57.15,57.18,57.15,57.17,51900.0,47.2391,47.2639,47.2391,47.2557,51900.0
2015-03-31 15:50:00,57.17,57.2,57.16,57.18,61400.0,47.2557,47.2805,47.2474,47.2639,61400.0
2015-03-31 15:55:00,57.18,57.26,57.17,57.23,185900.0,47.2639,47.3301,47.2557,47.3053,185900.0
2015-04-01 09:30:00,57.18,57.44,57.16,57.19,56500.0,47.2639,47.4788,47.2474,47.2722,56500.0
2015-04-01 09:35:00,57.19,57.21,57.14,57.14,28000.0,47.2722,47.2887,47.2309,47.2309,28000.0
2015-04-01 09:40:00,57.14,57.15,57.1,57.12,33400.0,47.2309,47.2391,47.1978,47.2143,33400.0
2015-04-01 09:45:00,57.11,57.14,57.08,57.1,20600.0,47.2061,47.2309,47.1813,47.1978,20600.0
2015-04-01 09:50:00,57.1,57.15,57.08,57.13,22600.0,47.1978,47.2391,47.1813,47.2226,22600.0
2015-04-01 09:55:00,57.13,57.14,57.1,57.13,16500.0,47.2226,47.2309,47.1978,47.2226,16500.0
2015-04-01 10:00:00,57.11,57.2,57.09,57.18,33200.0,47.2061,47.2805,47.1895,47.2639,33200.0
2015-04-01 10:05:00,57.18,57.18,57.14,57.17,30100.0,47.2639,47.2639,47.2309,47.2557,30100.0
2015-04-01 10:10:00,57.17,57.2,57.15,57.19,12900.0,47.2557,47.2805,47.2391,47.2722,12900.0
2015-04-01 10:15:00,57.18,57.23,57.18,57.22,7800.0,47.2639,47.3053,47.2639,47.297,7800.0
2015-04-01 10:20:00,57.22,57.24,57.21,57.22,58400.0,47.297,47.3135,47.2887,47.297,58400.0
2015-04-01 10:25:00,57.22,57.25,57.22,57.24,53600.0,47.297,47.3218,47.297,47.3135,53600.0
2015-04-01 10:30:00,57.25,57.28,57.25,57.28,36500.0,47.3218,47.3466,47.3218,47.3466,36500.0
2015-04-01 10:35:00,57.28,57.3,57.27,57.29,14000.0,47.3466,47.3631,47.3383,47.3549,14000.0
2015-04-01 10:40:00,57.29,57.33,57.29,57.32,15600.0,47.3549,47.3879,47.3549,47.3797,15600.0
2015-04-01 10:45:00,57.32,57.33,57.31,57.32,11200.0,47.3797,47.3879,47.3714,47.3797,11200.0
2015-04-01 10:50:00,57.33,57.36,57.32,57.33,19800.0,47.3879,47.4127,47.3797,47.3879,19800.0
2015-04-01 10:55:00,57.33,57.35,57.32,57.34,6100.0,47.3879,47.4045,47.3797,47.3962,6100.0
2015-04-01 11:00:00,57.34,57.34,57.31,57.33,29900.0,47.3962,47.3962,47.3714,47.3879,29900.0
2015-04-01 11:05:00,57.34,57.35,57.33,57.34,7300.0,47.3962,47.4045,47.3879,47.3962,7300.0
2015-04-01 11:10:00,57.34,57.37,57.34,57.37,10700.0,47.3962,47.421,47.3962,47.421,10700.0
2015-04-01 11:15:00,57.37,57.37,57.34,57.35,3600.0,47.421,47.421,47.3962,47.4045,3600.0
2015-04-01 11:20:00,57.35,57.35,57.33,57.33,3000.0,47.4045,47.4045,47.3879,47.3879,3000.0
2015-04-01 11:25:00,57.32,57.33,57.32,57.33,22000.0,47.3797,47.3879,47.3797,47.3879,22000.0
2015-04-01 11:30:00,57.34,57.37,57.33,57.33,12100.0,47.3962,47.421,47.3879,47.3879,12100.0
2015-04-01 11:35:00,57.33,57.35,57.33,57.34,3900.0,47.3879,47.4045,47.3879,47.3962,3900.0
2015-04-01 11:40:00,57.34,57.38,57.34,57.37,6100.0,47.3962,47.4293,47.3962,47.421,6100.0
2015-04-01 11:45:00,57.37,57.4,57.36,57.38,22800.0,47.421,47.4458,47.4127,47.4293,22800.0
2015-04-01 11:50:00,57.37,57.4,57.37,57.38,12200.0,47.421,47.4458,47.421,47.4293,12200.0
2015-04-01 11:55:00,57.38,57.39,57.36,57.38,26200.0,47.4293,47.4375,47.4127,47.4293,26200.0
2015-04-01 12:00:00,57.39,57.4,57.36,57.37,17400.0,47.4375,47.4458,47.4127,47.421,17400.0
2015-04-01 12:05:00,57.38,57.39,57.36,57.39,22200.0,47.4293,47.4375,47.4127,47.4375,22200.0
2015-04-01 12:10:00,57.4,57.43,57.38,57.42,36700.0,47.4458,47.4706,47.4293,47.4623,36700.0
2015-04-01 12:15:00,57.41,57.44,57.4,57.44,32100.0,47.454,47.4788,47.4458,47.4788,32100.0
2015-04-01 12:20:00,57.43,57.43,57.39,57.4,3400.0,47.4706,47.4706,47.4375,47.4458,3400.0
2015-04-01 12:25:00,57.41,57.41,57.36,57.37,13100.0,47.454,47.454,47.4127,47.421,13100.0
2015-04-01 12:30:00,57.36,57.37,57.34,57.37,19300.0,47.4127,47.421,47.3962,47.421,19300.0
2015-04-01 12:35:00,57.37,57.38,57.35,57.36,2500.0,47.421,47.4293,47.4045,47.4127,2500.0
2015-04-01 12:40:00,57.38,57.39,57.36,57.37,2600.0,47.4293,47.4375,47.4127,47.421,2600.0
2015-04-01 12:45:00,57.37,57.38,57.35,57.37,6600.0,47.421,47.4293,47.4045,47.421,6600.0
2015-04-01 12:50:00,57.37,57.41,57.37,57.4,9100.0,47.421,47.454,47.421,47.4458,9100.0
2015-04-01 12:55:00,57.39,57.4,57.38,57.4,17900.0,47.4375,47.4458,47.4293,47.4458,17900.0
2015-04-01 13:00:00,57.39,57.4,57.39,57.4,9700.0,47.4375,47.4458,47.4375,47.4458,9700.0
2015-04-01 13:05:00,57.4,57.41,57.39,57.39,20200.0,47.4458,47.454,47.4375,47.4375,20200.0
2015-04-01 13:10:00,57.4,57.4,57.4,57.4,4300.0,47.4458,47.4458,47.4458,47.4458,4300.0
2015-04-01 13:15:00,57.4,57.4,57.38,57.39,3300.0,47.4458,47.4458,47.4293,47.4375,3300.0
2015-04-01 13:20:00,57.38,57.4,57.37,57.39,11600.0,47.4293,47.4458,47.421,47.4375,11600.0
2015-04-01 13:25:00,57.39,57.4,57.38,57.4,2600.0,47.4375,47.4458,47.4293,47.4458,2600.0
2015-04-01 13:30:00,57.4,57.4,57.37,57.38,14200.0,47.4458,47.4458,47.421,47.4293,14200.0
2015-04-01 13:35:00,57.38,57.38,57.36,57.37,10900.0,47.4293,47.4293,47.4127,47.421,10900.0
2015-04-01 13:40:00,57.37,57.39,57.37,57.38,12400.0,47.421,47.4375,47.421,47.4293,12400.0
2015-04-01 13:45:00,57.38,57.4,57.37,57.4,26200.0,47.4293,47.4458,47.421,47.4458,26200.0
2015-04-01 13:50:00,57.4,57.4,57.38,57.38,10700.0,47.4458,47.4458,47.4293,47.4293,10700.0
2015-04-01 13:55:00,57.38,57.4,57.37,57.37,21700.0,47.4293,47.4458,47.421,47.421,21700.0
2015-04-01 14:00:00,57.38,57.38,57.37,57.37,5300.0,47.4293,47.4293,47.421,47.421,5300.0
2015-04-01 14:05:00,57.35,57.35,57.32,57.33,21200.0,47.4045,47.4045,47.3797,47.3879,21200.0
2015-04-01 14:10:00,57.32,57.33,57.3,57.3,9700.0,47.3797,47.3879,47.3631,47.3631,9700.0
2015-04-01 14:15:00,57.29,57.3,57.28,57.3,7800.0,47.3549,47.3631,47.3466,47.3631,7800.0
2015-04-01 14:20:00,57.29,57.31,57.29,57.31,10700.0,47.3549,47.3714,47.3549,47.3714,10700.0
2015-04-01 14:25:00,57.31,57.32,57.28,57.28,6900.0,47.3714,47.3797,47.3466,47.3466,6900.0
2015-04-01 14:30:00,57.28,57.3,57.27,57.29,16700.0,47.3466,47.3631,47.3383,47.3549,16700.0
2015-04-01 14:35:00,57.29,57.29,57.28,57.29,7600.0,47.3549,47.3549,47.3466,47.3549,7600.0
2015-04-01 14:40:00,57.29,57.3,57.27,57.28,8200.0,47.3549,47.3631,47.3383,47.3466,8200.0
2015-04-01 14:45:00,57.28,57.31,57.28,57.31,5100.0,47.3466,47.3714,47.3466,47.3714,5100.0
2015-04-01 14:50:00,57.3,57.3,57.28,57.28,4900.0,47.3631,47.3631,47.3466,47.3466,4900.0
2015-04-01 14:55:00,57.28,57.29,57.28,57.29,3100.0,47.3466,47.3549,47.3466,47.3549,3100.0
2015-04-01 15:00:00,57.28,57.29,57.26,57.28,11800.0,47.3466,47.3549,47.3301,47.3466,11800.0
2015-04-01 15:05:00,57.27,57.27,57.25,57.25,17500.0,47.3383,47.3383,47.3218,47.3218,17500.0
2015-04-01 15:10:00,57.25,57.27,57.23,57.26,7900.0,47.3218,47.3383,47.3053,47.3301,7900.0
2015-04-01 15:15:00,57.26,57.26,57.25,57.25,2400.0,47.3301,47.3301,47.3218,47.3218,2400.0
2015-04-01 15:20:00,57.25,57.28,57.25,57.27,9600.0,47.3218,47.3466,47.3218,47.3383,9600.0
2015-04-01 15:25:00,57.27,57.27,57.25,57.27,5100.0,47.3383,47.3383,47.3218,47.3383,5100.0
2015-04-01 15:30:00,57.26,57.31,57.26,57.3,23300.0,47.3301,47.3714,47.3301,47.3631,23300.0
2015-04-01 15:35:00,57.3,57.35,57.3,57.31,34900.0,47.3631,47.4045,47.3631,47.3714,34900.0
2015-04-01 15:40:00,57.31,57.32,57.28,57.29,16400.0,47.3714,47.3797,47.3466,47.3549,16400.0
2015-04-01 15:45:00,57.29,57.36,57.29,57.32,41400.0,47.3549,47.4127,47.3549,47.3797,41400.0
2015-04-01 15:50:00,57.33,57.39,57.33,57.38,124500.0,47.3879,47.4375,47.3879,47.4293,124500.0
2015-04-01 15:55:00,57.38,57.41,57.36,57.4,235800.0,47.4293,47.454,47.4127,47.4458,235800.0
2015-04-02 09:30:00,57.84,57.88,57.76,57.88,40500.0,47.8095,47.8425,47.7434,47.8425,40500.0
2015-04-02 09:35:00,57.88,57.89,57.85,57.85,27600.0,47.8425,47.8508,47.8177,47.8177,27600.0
2015-04-02 09:40:00,57.85,57.85,57.8,57.83,20100.0,47.8177,47.8177,47.7764,47.8012,20100.0
2015-04-02 09:45:00,57.83,57.9,57.83,57.9,91200.0,47.8012,47.8591,47.8012,47.8591,91200.0
2015-04-02 09:50:00,57.9,57.93,57.89,57.92,18800.0,47.8591,47.8839,47.8508,47.8756,18800.0
2015-04-02 09:55:00,57.92,57.93,57.89,57.91,15200.0,47.8756,47.8839,47.8508,47.8673,15200.0
2015-04-02 10:00:00,57.92,57.94,57.9,57.9,121500.0,47.8756,47.8921,47.8591,47.8591,121500.0
2015-04-02 10:05:00,57.91,57.92,57.89,57.9,17000.0,47.8673,47.8756,47.8508,47.8591,17000.0
2015-04-02 10:10:00,57.9,57.91,57.9,57.91,4600.0,47.8591,47.8673,47.8591,47.8673,4600.0
2015-04-02 10:15:00,57.9,57.9,57.89,57.9,7100.0,47.8591,47.8591,47.8508,47.8591,7100.0
2015-04-02 10:20:00,57.9,57.91,57.88,57.88,9600.0,47.8591,47.8673,47.8425,47.8425,9600.0
2015-04-02 10:25:00,57.88,57.9,57.88,57.9,8700.0,47.8425,47.8591,47.8425,47.8591,8700.0
2015-04-02 10:30:00,57.9,57.91,57.89,57.89,31500.0,47.8591,47.8673,47.8508,47.8508,31500.0
2015-04-02 10:35:00,57.89,57.9,57.88,57.89,4800.0,47.8508,47.8591,47.8425,47.8508,4800.0
2015-04-02 10:40:00,57.89,57.91,57.88,57.88,8200.0,47.8508,47.8673,47.8425,47.8425,8200.0
2015-04-02 10:45:00,57.87,57.89,57.86,57.89,13100.0,47.8343,47.8508,47.826,47.8508,13100.0
2015-04-02 10:50:00,57.89,57.92,57.87,57.89,31200.0,47.8508,47.8756,47.8343,47.8508,31200.0
2015-04-02 10:55:00,57.9,57.91,57.89,57.91,21300.0,47.8591,47.8673,47.8508,47.8673,21300.0
2015-04-02 11:00:00,57.92,57.94,57.91,57.93,28400.0,47.8756,47.8921,47.8673,47.8839,28400.0
2015-04-02 11:05:00,57.92,57.93,57.9,57.93,50100.0,47.8756,47.8839,47.8591,47.8839,50100.0
2015-04-02 11:10:00,57.93,57.94,57.91,57.92,15400.0,47.8839,47.8921,47.8673,47.8756,15400.0
2015-04-02 11:15:00,57.92,57.94,57.91,57.94,14100.0,47.8756,47.8921,47.8673,47.8921,14100.0
2015-04-02 11:20:00,57.94,57.96,57.94,57.96,1700.0,47.8921,47.9087,47.8921,47.9087,1700.0
2015-04-02 11:25:00,57.95,57.95,57.93,57.93,18100.0,47.9004,47.9004,47.8839,47.8839,18100.0
2015-04-02 11:30:00,57.93,57.96,57.93,57.95,29500.0,47.8839,47.9087,47.8839,47.9004,29500.0
2015-04-02 11:35:00,57.94,57.95,57.93,57.94,42300.0,47.8921,47.9004,47.8839,47.8921,42300.0
2015-04-02 11:40:00,57.94,57.94,57.93,57.94,4800.0,47.8921,47.8921,47.8839,47.8921,4800.0
2015-04-02 11:45:00,57.94,57.95,57.93,57.94,13200.0,47.8921,47.9004,47.8839,47.8921,13200.0
2015-04-02 11:50:00,57.94,57.95,57.91,57.91,8100.0,47.8921,47.9004,47.8673,47.8673,8100.0
2015-04-02 11:55:00,57.9,57.91,57.9,57.9,3200.0,47.8591,47.8673,47.8591,47.8591,3200.0
2015-04-02 12:00:00,57.89,57.9,57.87,57.9,32400.0,47.8508,47.8591,47.8343,47.8591,32400.0
2015-04-02 12:05:00,57.9,57.9,57.89,57.9,6700.0,47.8591,47.8591,47.8508,47.8591,6700.0
2015-04-02 12:10:00,57.9,57.92,57.9,57.91,5700.0,47.8591,47.8756,47.8591,47.8673,5700.0
2015-04-02 12:15:00,57.92,57.93,57.91,57.92,16800.0,47.8756,47.8839,47.8673,47.8756,16800.0
2015-04-02 12:20:00,57.92,57.93,57.91,57.93,13200.0,47.8756,47.8839,47.8673,47.8839,13200.0
2015-04-02 12:25:00,57.93,57.93,57.91,57.92,5800.0,47.8839,47.8839,47.8673,47.8756,5800.0
2015-04-02 12:30:00,57.93,57.95,57.93,57.93,28200.0,47.8839,47.9004,47.8839,47.8839,28200.0
2015-04-02 12:35:00,57.93,57.96,57.93,57.95,19500.0,47.8839,47.9087,47.8839,47.9004,19500.0
2015-04-02 12:40:00,57.96,57.96,57.94,57.94,23700.0,47.9087,47.9087,47.8921,47.8921,23700.0
2015-04-02 12:45:00,57.94,57.95,57.94,57.95,9400.0,47.8921,47.9004,47.8921,47.9004,9400.0
2015-04-02 12:50:00,57.95,57.96,57.95,57.96,5400.0,47.9004,47.9087,47.9004,47.9087,5400.0
2015-04-02 12:55:00,57.96,57.97,57.96,57.97,500.0,47.9087,47.9169,47.9087,47.9169,500.0
2015-04-02 13:00:00,57.97,57.97,57.96,57.96,5300.0,47.9169,47.9169,47.9087,47.9087,5300.0
2015-04-02 13:05:00,57.96,57.97,57.96,57.96,2300.0,47.9087,47.9169,47.9087,47.9087,2300.0
2015-04-02 13:10:00,57.96,57.99,57.96,57.99,26500.0,47.9087,47.9335,47.9087,47.9335,26500.0
2015-04-02 13:15:00,57.99,58.01,57.99,58.01,16900.0,47.9335,47.95,47.9335,47.95,16900.0
2015-04-02 13:20:00,58.01,58.05,57.98,58.05,975800.0,47.95,47.9831,47.9252,47.9831,975800.0
2015-04-02 13:25:00,58.05,58.05,58.04,58.04,7100.0,47.9831,47.9831,47.9748,47.9748,7100.0
2015-04-02 13:30:00,58.05,58.05,58.01,58.02,37800.0,47.9831,47.9831,47.95,47.9583,37800.0
2015-04-02 13:35:00,58.02,58.02,58.0,58.01,3900.0,47.9583,47.9583,47.9417,47.95,3900.0
2015-04-02 13:40:00,58.01,58.03,58.0,58.02,12200.0,47.95,47.9665,47.9417,47.9583,12200.0
2015-04-02 13:45:00,58.01,58.05,58.0,58.05,6200.0,47.95,47.9831,47.9417,47.9831,6200.0
2015-04-02 13:50:00,58.05,58.07,58.05,58.06,3900.0,47.9831,47.9996,47.9831,47.9913,3900.0
2015-04-02 13:55:00,58.06,58.07,58.05,58.07,7100.0,47.9913,47.9996,47.9831,47.9996,7100.0
2015-04-02 14:00:00,58.06,58.08,58.05,58.05,7100.0,47.9913,48.0079,47.9831,47.9831,7100.0
2015-04-02 14:05:00,58.05,58.07,58.05,58.07,11700.0,47.9831,47.9996,47.9831,47.9996,11700.0
2015-04-02 14:10:00,58.07,58.07,58.06,58.06,12100.0,47.9996,47.9996,47.9913,47.9913,12100.0
2015-04-02 14:15:00,58.06,58.09,58.06,58.08,5300.0,47.9913,48.0161,47.9913,48.0079,5300.0
2015-04-02 14:20:00,58.08,58.09,58.05,58.06,12900.0,48.0079,48.0161,47.9831,47.9913,12900.0
2015-04-02 14:25:00,58.07,58.07,58.06,58.07,16900.0,47.9996,47.9996,47.9913,47.9996,16900.0
2015-04-02 14:30:00,58.06,58.08,58.06,58.06,4900.0,47.9913,48.0079,47.9913,47.9913,4900.0
2015-04-02 14:35:00,58.07,58.08,58.06,58.07,4600.0,47.9996,48.0079,47.9913,47.9996,4600.0
2015-04-02 14:40:00,58.07,58.07,58.01,58.01,6500.0,47.9996,47.9996,47.95,47.95,6500.0
2015-04-02 14:45:00,58.01,58.03,58.01,58.03,50100.0,47.95,47.9665,47.95,47.9665,50100.0
2015-04-02 14:50:00,58.03,58.03,58.01,58.01,2700.0,47.9665,47.9665,47.95,47.95,2700.0
2015-04-02 14:55:00,58.01,58.02,58.01,58.01,12400.0,47.95,47.9583,47.95,47.95,12400.0
2015-04-02 15:00:00,58.0,58.01,57.99,58.0,11800.0,47.9417,47.95,47.9335,47.9417,11800.0
2015-04-02 15:05:00,58.0,58.0,57.99,57.99,3200.0,47.9417,47.9417,47.9335,47.9335,3200.0
2015-04-02 15:10:00,57.99,57.99,57.98,57.98,4600.0,47.9335,47.9335,47.9252,47.9252,4600.0
2015-04-02 15:15:00,57.98,57.99,57.97,57.98,16100.0,47.9252,47.9335,47.9169,47.9252,16100.0
2015-04-02 15:20:00,57.98,57.99,57.97,57.98,5900.0,47.9252,47.9335,47.9169,47.9252,5900.0
2015-04-02 15:25:00,57.99,58.01,57.99,58.0,11800.0,47.9335,47.95,47.9335,47.9417,11800.0
2015-04-02 15:30:00,58.0,58.02,58.0,58.0,27700.0,47.9417,47.9583,47.9417,47.9417,27700.0
2015-04-02 15:35:00,58.01,58.02,58.0,58.02,36100.0,47.95,47.9583,47.9417,47.9583,36100.0
2015-04-02 15:40:00,58.02,58.03,58.01,58.03,24500.0,47.9583,47.9665,47.95,47.9665,24500.0
2015-04-02 15:45:00,58.03,58.06,58.02,58.05,85800.0,47.9665,47.9913,47.9583,47.9831,85800.0
2015-04-02 15:50:00,58.04,58.05,58.02,58.03,105400.0,47.9748,47.9831,47.9583,47.9665,105400.0
2015-04-02 15:55:00,58.03,58.05,58.0,58.02,181500.0,47.9665,47.9831,47.9417,47.9583,181500.0
2015-04-06 09:30:00,58.47,58.67,58.37,58.67,70100.0,48.3302,48.4955,48.2476,48.4955,70100.0
2015-04-06 09:35:00,58.68,58.75,58.68,58.71,23800.0,48.5038,48.5617,48.5038,48.5286,23800.0
2015-04-06 09:40:00,58.72,58.77,58.72,58.72,22900.0,48.5369,48.5782,48.5369,48.5369,22900.0
2015-04-06 09:45:00,58.73,58.8,58.73,58.79,56700.0,48.5451,48.603,48.5451,48.5947,56700.0
2015-04-06 09:50:00,58.79,58.79,58.74,58.74,23400.0,48.5947,48.5947,48.5534,48.5534,23400.0
2015-04-06 09:55:00,58.76,58.78,58.73,58.76,6000.0,48.5699,48.5865,48.5451,48.5699,6000.0
2015-04-06 10:00:00,58.75,58.79,58.74,58.79,18000.0,48.5617,48.5947,48.5534,48.5947,18000.0
2015-04-06 10:05:00,58.79,58.84,58.79,58.81,26500.0,48.5947,48.6361,48.5947,48.6113,26500.0
2015-04-06 10:10:00,58.81,58.83,58.8,58.82,57100.0,48.6113,48.6278,48.603,48.6195,57100.0
2015-04-06 10:15:00,58.82,58.83,58.8,58.82,27700.0,48.6195,48.6278,48.603,48.6195,27700.0
2015-04-06 10:20:00,58.83,58.9,58.83,58.9,428500.0,48.6278,48.6857,48.6278,48.6857,428500.0
2015-04-06 10:25:00,58.9,58.91,58.85,58.89,87700.0,48.6857,48.6939,48.6443,48.6774,87700.0
2015-04-06 10:30:00,58.89,58.93,58.89,58.89,24700.0,48.6774,48.7105,48.6774,48.6774,24700.0
2015-04-06 10:35:00,58.9,58.92,58.88,58.9,14500.0,48.6857,48.7022,48.6691,48.6857,14500.0
2015-04-06 10:40:00,58.9,58.91,58.89,58.89,3200.0,48.6857,48.6939,48.6774,48.6774,3200.0
2015-04-06 10:45:00,58.9,58.92,58.89,58.9,32200.0,48.6857,48.7022,48.6774,48.6857,32200.0
2015-04-06 10:50:00,58.9,58.91,58.89,58.91,43800.0,48.6857,48.6939,48.6774,48.6939,43800.0
2015-04-06 10:55:00,58.91,58.92,58.89,58.9,39500.0,48.6939,48.7022,48.6774,48.6857,39500.0
2015-04-06 11:00:00,58.9,58.93,58.9,58.91,5000.0,48.6857,48.7105,48.6857,48.6939,5000.0
2015-04-06 11:05:00,58.91,58.91,58.87,58.88,73100.0,48.6939,48.6939,48.6609,48.6691,73100.0
2015-04-06 11:10:00,58.88,58.89,58.84,58.85,31900.0,48.6691,48.6774,48.6361,48.6443,31900.0
2015-04-06 11:15:00,58.86,58.88,58.84,58.87,6400.0,48.6526,48.6691,48.6361,48.6609,6400.0
2015-04-06 11:20:00,58.88,58.9,58.87,58.89,4400.0,48.6691,48.6857,48.6609,48.6774,4400.0
2015-04-06 11:25:00,58.89,58.91,58.88,58.9,10800.0,48.6774,48.6939,48.6691,48.6857,10800.0
2015-04-06 11:30:00,58.89,58.89,58.88,58.89,3700.0,48.6774,48.6774,48.6691,48.6774,3700.0
2015-04-06 11:35:00,58.89,58.91,58.88,58.9,15700.0,48.6774,48.6939,48.6691,48.6857,15700.0
2015-04-06 11:40:00,58.9,58.91,58.89,58.91,13000.0,48.6857,48.6939,48.6774,48.6939,13000.0
2015-04-06 11:45:00,58.9,58.91,58.89,58.89,3500.0,48.6857,48.6939,48.6774,48.6774,3500.0
2015-04-06 11:50:00,58.9,58.9,58.88,58.9,11400.0,48.6857,48.6857,48.6691,48.6857,11400.0
2015-04-06 11:55:00,58.9,58.9,58.88,58.89,33500.0,48.6857,48.6857,48.6691,48.6774,33500.0
2015-04-06 12:00:00,58.9,58.91,58.89,58.9,5100.0,48.6857,48.6939,48.6774,48.6857,5100.0
2015-04-06 12:05:00,58.9,58.92,58.9,58.91,4900.0,48.6857,48.7022,48.6857,48.6939,4900.0
2015-04-06 12:10:00,58.91,58.92,58.9,58.91,56900.0,48.6939,48.7022,48.6857,48.6939,56900.0
2015-04-06 12:15:00,58.91,58.92,58.89,58.92,13900.0,48.6939,48.7022,48.6774,48.7022,13900.0
2015-04-06 12:20:00,58.93,58.96,58.92,58.95,15300.0,48.7105,48.7352,48.7022,48.727,15300.0
2015-04-06 12:25:00,58.95,58.95,58.94,58.95,7800.0,48.727,48.727,48.7187,48.727,7800.0
2015-04-06 12:30:00,58.95,58.95,58.92,58.92,20000.0,48.727,48.727,48.7022,48.7022,20000.0
2015-04-06 12:35:00,58.93,58.93,58.91,58.92,2400.0,48.7105,48.7105,48.6939,48.7022,2400.0
2015-04-06 12:40:00,58.92,58.93,58.91,58.93,10300.0,48.7022,48.7105,48.6939,48.7105,10300.0
2015-04-06 12:45:00,58.92,58.93,58.9,58.91,19600.0,48.7022,48.7105,48.6857,48.6939,19600.0
2015-04-06 12:50:00,58.91,58.91,58.88,58.89,6000.0,48.6939,48.6939,48.6691,48.6774,6000.0
2015-04-06 12:55:00,58.89,58.89,58.87,58.88,24500.0,48.6774,48.6774,48.6609,48.6691,24500.0
2015-04-06 13:00:00,58.88,58.88,58.87,58.87,2100.0,48.6691,48.6691,48.6609,48.6609,2100.0
2015-04-06 13:05:00,58.88,58.88,58.87,58.88,6600.0,48.6691,48.6691,48.6609,48.6691,6600.0
2015-04-06 13:10:00,58.87,58.88,58.87,58.87,29700.0,48.6609,48.6691,48.6609,48.6609,29700.0
2015-04-06 13:15:00,58.88,58.88,58.86,58.88,31900.0,48.6691,48.6691,48.6526,48.6691,31900.0
2015-04-06 13:20:00,58.89,58.89,58.88,58.88,7900.0,48.6774,48.6774,48.6691,48.6691,7900.0
2015-04-06 13:25:00,58.88,58.88,58.86,58.88,26200.0,48.6691,48.6691,48.6526,48.6691,26200.0
2015-04-06 13:30:00,58.87,58.88,58.87,58.87,5300.0,48.6609,48.6691,48.6609,48.6609,5300.0
2015-04-06 13:35:00,58.87,58.87,58.86,58.86,6900.0,48.6609,48.6609,48.6526,48.6526,6900.0
2015-04-06 13:40:00,58.86,58.87,58.85,58.86,13000.0,48.6526,48.6609,48.6443,48.6526,13000.0
2015-04-06 13:45:00,58.85,58.86,58.85,58.85,10300.0,48.6443,48.6526,48.6443,48.6443,10300.0
2015-04-06 13:50:00,58.85,58.89,58.84,58.87,460800.0,48.6443,48.6774,48.6361,48.6609,460800.0
2015-04-06 13:55:00,58.87,58.87,58.86,58.87,9300.0,48.6609,48.6609,48.6526,48.6609,9300.0
2015-04-06 14:00:00,58.87,58.87,58.86,58.87,3700.0,48.6609,48.6609,48.6526,48.6609,3700.0
2015-04-06 14:05:00,58.87,58.87,58.85,58.86,17000.0,48.6609,48.6609,48.6443,48.6526,17000.0
2015-04-06 14:10:00,58.86,58.86,58.84,58.85,38100.0,48.6526,48.6526,48.6361,48.6443,38100.0
2015-04-06 14:15:00,58.85,58.89,58.84,58.89,61300.0,48.6443,48.6774,48.6361,48.6774,61300.0
2015-04-06 14:20:00,58.89,58.89,58.88,58.88,10400.0,48.6774,48.6774,48.6691,48.6691,10400.0
2015-04-06 14:25:00,58.88,58.89,58.87,58.88,27500.0,48.6691,48.6774,48.6609,48.6691,27500.0
2015-04-06 14:30:00,58.88,58.88,58.86,58.88,34800.0,48.6691,48.6691,48.6526,48.6691,34800.0
2015-04-06 14:35:00,58.88,58.89,58.87,58.88,34700.0,48.6691,48.6774,48.6609,48.6691,34700.0
2015-04-06 14:40:00,58.88,58.89,58.87,58.89,15600.0,48.6691,48.6774,48.6609,48.6774,15600.0
2015-04-06 14:45:00,58.89,58.9,58.89,58.9,5500.0,48.6774,48.6857,48.6774,48.6857,5500.0
2015-04-06 14:50:00,58.9,58.9,58.88,58.88,8200.0,48.6857,48.6857,48.6691,48.6691,8200.0
2015-04-06 14:55:00,58.89,58.89,58.88,58.88,7100.0,48.6774,48.6774,48.6691,48.6691,7100.0
2015-04-06 15:00:00,58.88,58.88,58.87,58.88,5300.0,48.6691,48.6691,48.6609,48.6691,5300.0
2015-04-06 15:05:00,58.88,58.89,58.82,58.82,58900.0,48.6691,48.6774,48.6195,48.6195,58900.0
2015-04-06 15:10:00,58.82,58.86,58.81,58.86,107400.0,48.6195,48.6526,48.6113,48.6526,107400.0
2015-04-06 15:15:00,58.87,58.88,58.85,58.85,112800.0,48.6609,48.6691,48.6443,48.6443,112800.0
2015-04-06 15:20:00,58.86,58.87,58.82,58.83,123900.0,48.6526,48.6609,48.6195,48.6278,123900.0
2015-04-06 15:25:00,58.83,58.84,58.8,58.8,12100.0,48.6278,48.6361,48.603,48.603,12100.0
2015-04-06 15:30:00,58.81,58.83,58.81,58.83,24400.0,48.6113,48.6278,48.6113,48.6278,24400.0
2015-04-06 15:35:00,58.84,58.84,58.8,58.81,15300.0,48.6361,48.6361,48.603,48.6113,15300.0
2015-04-06 15:40:00,58.81,58.84,58.8,58.84,14100.0,48.6113,48.6361,48.603,48.6361,14100.0
2015-04-06 15:45:00,58.83,58.84,58.79,58.8,78300.0,48.6278,48.6361,48.5947,48.603,78300.0
2015-04-06 15:50:00,58.81,58.81,58.77,58.78,90500.0,48.6113,48.6113,48.5782,48.5865,90500.0
2015-04-06 15:55:00,58.78,58.8,58.76,58.78,202300.0,48.5865,48.603,48.5699,48.5865,202300.0
2015-04-07 09:30:00,58.29,58.31,58.2,58.24,91300.0,48.1814,48.198,48.107,48.1401,91300.0
2015-04-07 09:35:00,58.23,58.24,58.18,58.19,33300.0,48.1318,48.1401,48.0905,48.0988,33300.0
2015-04-07 09:40:00,58.2,58.24,58.19,58.24,12000.0,48.107,48.1401,48.0988,48.1401,12000.0
2015-04-07 09:45:00,58.23,58.26,58.23,58.24,87200.0,48.1318,48.1566,48.1318,48.1401,87200.0
2015-04-07 09:50:00,58.24,58.26,58.23,58.24,18200.0,48.1401,48.1566,48.1318,48.1401,18200.0
2015-04-07 09:55:00,58.24,58.24,58.19,58.19,27100.0,48.1401,48.1401,48.0988,48.0988,27100.0
2015-04-07 10:00:00,58.19,58.2,58.17,58.18,42800.0,48.0988,48.107,48.0822,48.0905,42800.0
2015-04-07 10:05:00,58.18,58.18,58.15,58.17,48000.0,48.0905,48.0905,48.0657,48.0822,48000.0
2015-04-07 10:10:00,58.17,58.24,58.14,58.21,65100.0,48.0822,48.1401,48.0575,48.1153,65100.0
2015-04-07 10:15:00,58.22,58.26,58.2,58.26,33300.0,48.1236,48.1566,48.107,48.1566,33300.0
2015-04-07 10:20:00,58.27,58.29,58.26,58.27,17900.0,48.1649,48.1814,48.1566,48.1649,17900.0
2015-04-07 10:25:00,58.27,58.29,58.26,58.27,77300.0,48.1649,48.1814,48.1566,48.1649,77300.0
2015-04-07 10:30:00,58.27,58.31,58.27,58.27,73500.0,48.1649,48.198,48.1649,48.1649,73500.0
2015-04-07 10:35:00,58.28,58.29,58.27,58.28,23300.0,48.1732,48.1814,48.1649,48.1732,23300.0
2015-04-07 10:40:00,58.28,58.28,58.25,58.25,6900.0,48.1732,48.1732,48.1484,48.1484,6900.0
2015-04-07 10:45:00,58.25,58.27,58.24,58.24,17000.0,48.1484,48.1649,48.1401,48.1401,17000.0
2015-04-07 10:50:00,58.23,58.26,58.23,58.23,20600.0,48.1318,48.1566,48.1318,48.1318,20600.0
2015-04-07 10:55:00,58.23,58.25,58.22,58.22,15200.0,48.1318,48.1484,48.1236,48.1236,15200.0
2015-04-07 11:00:00,58.24,58.25,58.22,58.22,62600.0,48.1401,48.1484,48.1236,48.1236,62600.0
2015-04-07 11:05:00,58.22,58.23,58.21,58.22,34500.0,48.1236,48.1318,48.1153,48.1236,34500.0
2015-04-07 11:10:00,58.22,58.23,58.19,58.2,18800.0,48.1236,48.1318,48.0988,48.107,18800.0
2015-04-07 11:15:00,58.18,58.18,58.15,58.15,6600.0,48.0905,48.0905,48.0657,48.0657,6600.0
2015-04-07 11:20:00,58.14,58.16,58.12,58.15,24800.0,48.0575,48.074,48.0409,48.0657,24800.0
2015-04-07 11:25:00,58.14,58.15,58.12,58.14,6800.0,48.0575,48.0657,48.0409,48.0575,6800.0
2015-04-07 11:30:00,58.14,58.15,58.13,58.14,41900.0,48.0575,48.0657,48.0492,48.0575,41900.0
2015-04-07 11:35:00,58.14,58.15,58.13,58.14,21500.0,48.0575,48.0657,48.0492,48.0575,21500.0
2015-04-07 11:40:00,58.14,58.15,58.13,58.14,15200.0,48.0575,48.0657,48.0492,48.0575,15200.0
2015-04-07 11:45:00,58.13,58.14,58.13,58.14,3100.0,48.0492,48.0575,48.0492,48.0575,3100.0
2015-04-07 11:50:00,58.14,58.16,58.13,58.15,15000.0,48.0575,48.074,48.0492,48.0657,15000.0
2015-04-07 11:55:00,58.14,58.17,58.14,58.17,49000.0,48.0575,48.0822,48.0575,48.0822,49000.0
2015-04-07 12:00:00,58.16,58.2,58.16,58.2,48800.0,48.074,48.107,48.074,48.107,48800.0
2015-04-07 12:05:00,58.19,58.2,58.18,58.19,83600.0,48.0988,48.107,48.0905,48.0988,83600.0
2015-04-07 12:10:00,58.19,58.2,58.18,58.2,8500.0,48.0988,48.107,48.0905,48.107,8500.0
2015-04-07 12:15:00,58.19,58.2,58.19,58.19,34400.0,48.0988,48.107,48.0988,48.0988,34400.0
2015-04-07 12:20:00,58.2,58.21,58.19,58.21,18200.0,48.107,48.1153,48.0988,48.1153,18200.0
2015-04-07 12:25:00,58.2,58.24,58.2,58.23,43100.0,48.107,48.1401,48.107,48.1318,43100.0
2015-04-07 12:30:00,58.24,58.24,58.22,58.23,26400.0,48.1401,48.1401,48.1236,48.1318,26400.0
2015-04-07 12:35:00,58.23,58.25,58.23,58.25,74100.0,48.1318,48.1484,48.1318,48.1484,74100.0
2015-04-07 12:40:00,58.25,58.25,58.22,58.23,40200.0,48.1484,48.1484,48.1236,48.1318,40200.0
2015-04-07 12:45:00,58.22,58.24,58.21,58.21,15900.0,48.1236,48.1401,48.1153,48.1153,15900.0
2015-04-07 12:50:00,58.21,58.23,58.21,58.23,25500.0,48.1153,48.1318,48.1153,48.1318,25500.0
2015-04-07 12:55:00,58.23,58.25,58.22,58.25,10600.0,48.1318,48.1484,48.1236,48.1484,10600.0
2015-04-07 13:00:00,58.25,58.26,58.24,58.26,7400.0,48.1484,48.1566,48.1401,48.1566,7400.0
2015-04-07 13:05:00,58.25,58.26,58.24,58.25,28400.0,48.1484,48.1566,48.1401,48.1484,28400.0
2015-04-07 13:10:00,58.26,58.26,58.24,58.25,6700.0,48.1566,48.1566,48.1401,48.1484,6700.0
2015-04-07 13:15:00,58.25,58.26,58.23,58.26,20700.0,48.1484,48.1566,48.1318,48.1566,20700.0
2015-04-07 13:20:00,58.26,58.26,58.23,58.24,17000.0,48.1566,48.1566,48.1318,48.1401,17000.0
2015-04-07 13:25:00,58.23,58.25,58.23,58.25,10500.0,48.1318,48.1484,48.1318,48.1484,10500.0
2015-04-07 13:30:00,58.24,58.26,58.24,58.26,65200.0,48.1401,48.1566,48.1401,48.1566,65200.0
2015-04-07 13:35:00,58.26,58.28,58.26,58.27,75200.0,48.1566,48.1732,48.1566,48.1649,75200.0
2015-04-07 13:40:00,58.28,58.28,58.27,58.27,8300.0,48.1732,48.1732,48.1649,48.1649,8300.0
2015-04-07 13:45:00,58.27,58.28,58.26,58.26,25200.0,48.1649,48.1732,48.1566,48.1566,25200.0
2015-04-07 13:50:00,58.26,58.27,58.25,58.25,16600.0,48.1566,48.1649,48.1484,48.1484,16600.0
2015-04-07 13:55:00,58.25,58.26,58.21,58.21,52100.0,48.1484,48.1566,48.1153,48.1153,52100.0
2015-04-07 14:00:00,58.22,58.24,58.2,58.2,16400.0,48.1236,48.1401,48.107,48.107,16400.0
2015-04-07 14:05:00,58.2,58.23,58.18,58.18,21200.0,48.107,48.1318,48.0905,48.0905,21200.0
2015-04-07 14:10:00,58.18,58.19,58.15,58.15,32400.0,48.0905,48.0988,48.0657,48.0657,32400.0
2015-04-07 14:15:00,58.15,58.17,58.14,58.17,5700.0,48.0657,48.0822,48.0575,48.0822,5700.0
2015-04-07 14:20:00,58.16,58.17,58.15,58.16,7100.0,48.074,48.0822,48.0657,48.074,7100.0
2015-04-07 14:25:00,58.17,58.19,58.17,58.19,8000.0,48.0822,48.0988,48.0822,48.0988,8000.0
2015-04-07 14:30:00,58.19,58.2,58.18,58.18,7300.0,48.0988,48.107,48.0905,48.0905,7300.0
2015-04-07 14:35:00,58.19,58.19,58.18,58.19,8200.0,48.0988,48.0988,48.0905,48.0988,8200.0
2015-04-07 14:40:00,58.18,58.2,58.18,58.2,13600.0,48.0905,48.107,48.0905,48.107,13600.0
2015-04-07 14:45:00,58.19,58.2,58.18,58.18,7000.0,48.0988,48.107,48.0905,48.0905,7000.0
2015-04-07 14:50:00,58.19,58.19,58.18,58.18,4100.0,48.0988,48.0988,48.0905,48.0905,4100.0
2015-04-07 14:55:00,58.18,58.19,58.18,58.18,12200.0,48.0905,48.0988,48.0905,48.0905,12200.0
2015-04-07 15:00:00,58.19,58.19,58.18,58.19,5200.0,48.0988,48.0988,48.0905,48.0988,5200.0
2015-04-07 15:05:00,58.18,58.2,58.18,58.19,21700.0,48.0905,48.107,48.0905,48.0988,21700.0
2015-04-07 15:10:00,58.19,58.2,58.18,58.19,28100.0,48.0988,48.107,48.0905,48.0988,28100.0
2015-04-07 15:15:00,58.18,58.2,58.17,58.2,47400.0,48.0905,48.107,48.0822,48.107,47400.0
2015-04-07 15:20:00,58.19,58.2,58.18,58.19,40600.0,48.0988,48.107,48.0905,48.0988,40600.0
2015-04-07 15:25:00,58.19,58.2,58.18,58.19,13700.0,48.0988,48.107,48.0905,48.0988,13700.0
2015-04-07 15:30:00,58.19,58.2,58.18,58.19,12400.0,48.0988,48.107,48.0905,48.0988,12400.0
2015-04-07 15:35:00,58.18,58.19,58.15,58.17,28500.0,48.0905,48.0988,48.0657,48.0822,28500.0
2015-04-07 15:40:00,58.16,58.17,58.12,58.14,44300.0,48.074,48.0822,48.0409,48.0575,44300.0
2015-04-07 15:45:00,58.14,58.14,58.12,58.13,35100.0,48.0575,48.0575,48.0409,48.0492,35100.0
2015-04-07 15:50:00,58.13,58.13,58.09,58.11,68200.0,48.0492,48.0492,48.0161,48.0327,68200.0
2015-04-07 15:55:00,58.11,58.14,58.09,58.1,215800.0,48.0327,48.0575,48.0161,48.0244,215800.0
2015-04-08 09:30:00,58.79,58.93,58.71,58.9,194400.0,48.5947,48.7105,48.5286,48.6857,194400.0
2015-04-08 09:35:00,58.9,58.91,58.9,58.91,59800.0,48.6857,48.6939,48.6857,48.6939,59800.0
2015-04-08 09:40:00,58.91,58.94,58.9,58.93,78900.0,48.6939,48.7187,48.6857,48.7105,78900.0
2015-04-08 09:45:00,58.94,58.94,58.92,58.92,157200.0,48.7187,48.7187,48.7022,48.7022,157200.0
2015-04-08 09:50:00,58.93,58.95,58.91,58.91,30900.0,48.7105,48.727,48.6939,48.6939,30900.0
2015-04-08 09:55:00,58.92,58.92,58.9,58.91,45800.0,48.7022,48.7022,48.6857,48.6939,45800.0
2015-04-08 10:00:00,58.92,58.94,58.9,58.91,68200.0,48.7022,48.7187,48.6857,48.6939,68200.0
2015-04-08 10:05:00,58.91,58.93,58.9,58.9,20700.0,48.6939,48.7105,48.6857,48.6857,20700.0
2015-04-08 10:10:00,58.91,58.91,58.87,58.87,33300.0,48.6939,48.6939,48.6609,48.6609,33300.0
2015-04-08 10:15:00,58.87,58.87,58.82,58.83,22200.0,48.6609,48.6609,48.6195,48.6278,22200.0
2015-04-08 10:20:00,58.84,58.84,58.82,58.84,20700.0,48.6361,48.6361,48.6195,48.6361,20700.0
2015-04-08 10:25:00,58.85,58.85,58.83,58.84,17500.0,48.6443,48.6443,48.6278,48.6361,17500.0
2015-04-08 10:30:00,58.83,58.83,58.78,58.78,65200.0,48.6278,48.6278,48.5865,48.5865,65200.0
2015-04-08 10:35:00,58.78,58.78,58.71,58.71,112500.0,48.5865,48.5865,48.5286,48.5286,112500.0
2015-04-08 10:40:00,58.72,58.72,58.67,58.71,52100.0,48.5369,48.5369,48.4955,48.5286,52100.0
2015-04-08 10:45:00,58.69,58.7,58.66,58.68,31100.0,48.5121,48.5203,48.4873,48.5038,31100.0
2015-04-08 10:50:00,58.69,58.7,58.64,58.65,52400.0,48.5121,48.5203,48.4707,48.479,52400.0
2015-04-08 10:55:00,58.66,58.69,58.65,58.69,42500.0,48.4873,48.5121,48.479,48.5121,42500.0
2015-04-08 11:00:00,58.68,58.69,58.64,58.64,113200.0,48.5038,48.5121,48.4707,48.4707,113200.0
2015-04-08 11:05:00,58.64,58.65,58.64,58.64,16700.0,48.4707,48.479,48.4707,48.4707,16700.0
2015-04-08 11:10:00,58.64,58.69,58.64,58.69,34600.0,48.4707,48.5121,48.4707,48.5121,34600.0
2015-04-08 11:15:00,58.69,58.73,58.69,58.72,122300.0,48.5121,48.5451,48.5121,48.5369,122300.0
2015-04-08 11:20:00,58.72,58.76,58.72,58.75,154000.0,48.5369,48.5699,48.5369,48.5617,154000.0
2015-04-08 11:25:00,58.74,58.75,58.72,58.74,64000.0,48.5534,48.5617,48.5369,48.5534,64000.0
2015-04-08 11:30:00,58.75,58.75,58.7,58.71,98300.0,48.5617,48.5617,48.5203,48.5286,98300.0
2015-04-08 11:35:00,58.71,58.76,58.71,58.73,36300.0,48.5286,48.5699,48.5286,48.5451,36300.0
2015-04-08 11:40:00,58.72,58.74,58.7,58.74,21600.0,48.5369,48.5534,48.5203,48.5534,21600.0
2015-04-08 11:45:00,58.75,58.75,58.74,58.75,35700.0,48.5617,48.5617,48.5534,48.5617,35700.0
2015-04-08 11:50:00,58.74,58.76,58.7,58.71,55300.0,48.5534,48.5699,48.5203,48.5286,55300.0
2015-04-08 11:55:00,58.71,58.71,58.68,58.69,20700.0,48.5286,48.5286,48.5038,48.5121,20700.0
2015-04-08 12:00:00,58.7,58.71,58.69,58.69,8100.0,48.5203,48.5286,48.5121,48.5121,8100.0
2015-04-08 12:05:00,58.69,58.74,58.69,58.74,19000.0,48.5121,48.5534,48.5121,48.5534,19000.0
2015-04-08 12:10:00,58.74,58.74,58.73,58.74,2600.0,48.5534,48.5534,48.5451,48.5534,2600.0
2015-04-08 12:15:00,58.74,58.75,58.73,58.73,6100.0,48.5534,48.5617,48.5451,48.5451,6100.0
2015-04-08 12:20:00,58.73,58.74,58.71,58.71,8500.0,48.5451,48.5534,48.5286,48.5286,8500.0
2015-04-08 12:25:00,58.71,58.72,58.68,58.69,60900.0,48.5286,48.5369,48.5038,48.5121,60900.0
2015-04-08 12:30:00,58.69,58.7,58.68,58.69,19800.0,48.5121,48.5203,48.5038,48.5121,19800.0
2015-04-08 12:35:00,58.69,58.7,58.68,58.69,7800.0,48.5121,48.5203,48.5038,48.5121,7800.0
2015-04-08 12:40:00,58.7,58.71,58.69,58.71,2200.0,48.5203,48.5286,48.5121,48.5286,2200.0
2015-04-08 12:45:00,58.7,58.72,58.69,58.71,13500.0,48.5203,48.5369,48.5121,48.5286,13500.0
2015-04-08 12:50:00,58.7,58.71,58.7,58.7,42900.0,48.5203,48.5286,48.5203,48.5203,42900.0
2015-04-08 12:55:00,58.7,58.72,58.7,58.71,5200.0,48.5203,48.5369,48.5203,48.5286,5200.0
2015-04-08 13:00:00,58.71,58.73,58.71,58.72,37800.0,48.5286,48.5451,48.5286,48.5369,37800.0
2015-04-08 13:05:00,58.73,58.75,58.72,58.75,8600.0,48.5451,48.5617,48.5369,48.5617,8600.0
2015-04-08 13:10:00,58.75,58.76,58.73,58.73,81100.0,48.5617,48.5699,48.5451,48.5451,81100.0
2015-04-08 13:15:00,58.73,58.73,58.69,58.71,24700.0,48.5451,48.5451,48.5121,48.5286,24700.0
2015-04-08 13:20:00,58.72,58.72,58.69,58.71,10200.0,48.5369,48.5369,48.5121,48.5286,10200.0
2015-04-08 13:25:00,58.71,58.73,58.71,58.72,1500.0,48.5286,48.5451,48.5286,48.5369,1500.0
2015-04-08 13:30:00,58.72,58.73,58.71,58.72,5000.0,48.5369,48.5451,48.5286,48.5369,5000.0
2015-04-08 13:35:00,58.73,58.73,58.71,58.72,8200.0,48.5451,48.5451,48.5286,48.5369,8200.0
2015-04-08 13:40:00,58.73,58.74,58.73,58.74,2200.0,48.5451,48.5534,48.5451,48.5534,2200.0
2015-04-08 13:45:00,58.73,58.76,58.73,58.75,35700.0,48.5451,48.5699,48.5451,48.5617,35700.0
2015-04-08 13:50:00,58.75,58.77,58.75,58.77,9300.0,48.5617,48.5782,48.5617,48.5782,9300.0
2015-04-08 13:55:00,58.77,58.77,58.76,58.76,6600.0,48.5782,48.5782,48.5699,48.5699,6600.0
2015-04-08 14:00:00,58.77,58.78,58.63,58.64,206500.0,48.5782,48.5865,48.4625,48.4707,206500.0
2015-04-08 14:05:00,58.64,58.65,58.57,58.57,43100.0,48.4707,48.479,48.4129,48.4129,43100.0
2015-04-08 14:10:00,58.57,58.72,58.57,58.72,181400.0,48.4129,48.5369,48.4129,48.5369,181400.0
2015-04-08 14:15:00,58.71,58.76,58.71,58.74,58900.0,48.5286,48.5699,48.5286,48.5534,58900.0
2015-04-08 14:20:00,58.74,58.78,58.71,58.73,63400.0,48.5534,48.5865,48.5286,48.5451,63400.0
2015-04-08 14:25:00,58.72,58.73,58.7,58.71,41900.0,48.5369,48.5451,48.5203,48.5286,41900.0
2015-04-08 14:30:00,58.72,58.72,58.69,58.71,36400.0,48.5369,48.5369,48.5121,48.5286,36400.0
2015-04-08 14:35:00,58.71,58.71,58.68,58.7,7500.0,48.5286,48.5286,48.5038,48.5203,7500.0
2015-04-08 14:40:00,58.7,58.72,58.68,58.72,18800.0,48.5203,48.5369,48.5038,48.5369,18800.0
2015-04-08 14:45:00,58.72,58.74,58.71,58.74,12500.0,48.5369,48.5534,48.5286,48.5534,12500.0
2015-04-08 14:50:00,58.75,58.76,58.68,58.68,12900.0,48.5617,48.5699,48.5038,48.5038,12900.0
2015-04-08 14:55:00,58.69,58.73,58.68,58.73,4400.0,48.5121,48.5451,48.5038,48.5451,4400.0
2015-04-08 15:00:00,58.73,58.78,58.72,58.78,11400.0,48.5451,48.5865,48.5369,48.5865,11400.0
2015-04-08 15:05:00,58.78,58.8,58.77,58.79,14800.0,48.5865,48.603,48.5782,48.5947,14800.0
2015-04-08 15:10:00,58.79,58.82,58.73,58.73,16600.0,48.5947,48.6195,48.5451,48.5451,16600.0
2015-04-08 15:15:00,58.73,58.76,58.73,58.75,21200.0,48.5451,48.5699,48.5451,48.5617,21200.0
2015-04-08 15:20:00,58.75,58.75,58.73,58.74,8800.0,48.5617,48.5617,48.5451,48.5534,8800.0
2015-04-08 15:25:00,58.76,58.79,58.75,58.77,13900.0,48.5699,48.5947,48.5617,48.5782,13900.0
2015-04-08 15:30:00,58.77,58.8,58.76,58.78,16100.0,48.5782,48.603,48.5699,48.5865,16100.0
2015-04-08 15:35:00,58.79,58.8,58.78,58.78,16400.0,48.5947,48.603,48.5865,48.5865,16400.0
2015-04-08 15:40:00,58.78,58.82,58.78,58.8,30500.0,48.5865,48.6195,48.5865,48.603,30500.0
2015-04-08 15:45:00,58.79,58.82,58.76,58.77,47500.0,48.5947,48.6195,48.5699,48.5782,47500.0
2015-04-08 15:50:00,58.76,58.78,58.75,58.78,54500.0,48.5699,48.5865,48.5617,48.5865,54500.0
2015-04-08 15:55:00,58.77,58.79,58.75,58.78,199900.0,48.5782,48.5947,48.5617,48.5865,199900.0
2015-04-09 09:30:00,58.65,58.72,58.58,58.71,59900.0,48.479,48.5369,48.4211,48.5286,59900.0
2015-04-09 09:35:00,58.72,58.74,58.7,58.7,19800.0,48.5369,48.5534,48.5203,48.5203,19800.0
2015-04-09 09:40:00,58.7,58.71,58.68,58.68,9900.0,48.5203,48.5286,48.5038,48.5038,9900.0
2015-04-09 09:45:00,58.68,58.7,58.68,58.69,5900.0,48.5038,48.5203,48.5038,48.5121,5900.0
2015-04-09 09:50:00,58.68,58.68,58.64,58.65,8200.0,48.5038,48.5038,48.4707,48.479,8200.0
2015-04-09 09:55:00,58.65,58.68,58.64,58.64,6400.0,48.479,48.5038,48.4707,48.4707,6400.0
2015-04-09 10:00:00,58.65,58.67,58.63,58.67,23300.0,48.479,48.4955,48.4625,48.4955,23300.0
2015-04-09 10:05:00,58.65,58.65,58.6,58.61,10000.0,48.479,48.479,48.4377,48.4459,10000.0
2015-04-09 10:10:00,58.6,58.63,58.58,58.62,31100.0,48.4377,48.4625,48.4211,48.4542,31100.0
2015-04-09 10:15:00,58.61,58.62,58.55,58.55,23200.0,48.4459,48.4542,48.3964,48.3964,23200.0
2015-04-09 10:20:00,58.55,58.58,58.53,58.56,13900.0,48.3964,48.4211,48.3798,48.4046,13900.0
2015-04-09 10:25:00,58.54,58.58,58.54,58.58,293900.0,48.3881,48.4211,48.3881,48.4211,293900.0
2015-04-09 10:30:00,58.57,58.58,58.55,58.55,48300.0,48.4129,48.4211,48.3964,48.3964,48300.0
2015-04-09 10:35:00,58.54,58.54,58.5,58.53,17200.0,48.3881,48.3881,48.355,48.3798,17200.0
2015-04-09 10:40:00,58.54,58.55,58.49,58.5,18800.0,48.3881,48.3964,48.3468,48.355,18800.0
2015-04-09 10:45:00,58.5,58.5,58.46,58.47,21600.0,48.355,48.355,48.322,48.3302,21600.0
2015-04-09 10:50:00,58.47,58.49,58.45,58.48,12700.0,48.3302,48.3468,48.3137,48.3385,12700.0
2015-04-09 10:55:00,58.47,58.52,58.46,58.52,15100.0,48.3302,48.3716,48.322,48.3716,15100.0
2015-04-09 11:00:00,58.52,58.52,58.49,58.52,18500.0,48.3716,48.3716,48.3468,48.3716,18500.0
2015-04-09 11:05:00,58.52,58.52,58.49,58.51,16700.0,48.3716,48.3716,48.3468,48.3633,16700.0
2015-04-09 11:10:00,58.5,58.52,58.48,58.52,35700.0,48.355,48.3716,48.3385,48.3716,35700.0
2015-04-09 11:15:00,58.52,58.52,58.49,58.52,117500.0,48.3716,48.3716,48.3468,48.3716,117500.0
2015-04-09 11:20:00,58.52,58.53,58.49,58.53,11000.0,48.3716,48.3798,48.3468,48.3798,11000.0
2015-04-09 11:25:00,58.53,58.56,58.52,58.56,14100.0,48.3798,48.4046,48.3716,48.4046,14100.0
2015-04-09 11:30:00,58.56,58.59,58.55,58.59,16400.0,48.4046,48.4294,48.3964,48.4294,16400.0
2015-04-09 11:35:00,58.59,58.59,58.57,58.58,75000.0,48.4294,48.4294,48.4129,48.4211,75000.0
2015-04-09 11:40:00,58.58,58.6,58.57,58.6,32200.0,48.4211,48.4377,48.4129,48.4377,32200.0
2015-04-09 11:45:00,58.6,58.61,58.57,58.58,23100.0,48.4377,48.4459,48.4129,48.4211,23100.0
2015-04-09 11:50:00,58.58,58.61,58.57,58.61,45100.0,48.4211,48.4459,48.4129,48.4459,45100.0
2015-04-09 11:55:00,58.6,58.62,58.59,58.62,16000.0,48.4377,48.4542,48.4294,48.4542,16000.0
2015-04-09 12:00:00,58.62,58.64,58.61,58.64,13700.0,48.4542,48.4707,48.4459,48.4707,13700.0
2015-04-09 12:05:00,58.64,58.64,58.62,58.63,10600.0,48.4707,48.4707,48.4542,48.4625,10600.0
2015-04-09 12:10:00,58.63,58.65,58.62,58.65,10200.0,48.4625,48.479,48.4542,48.479,10200.0
2015-04-09 12:15:00,58.65,58.67,58.65,58.66,9400.0,48.479,48.4955,48.479,48.4873,9400.0
2015-04-09 12:20:00,58.65,58.67,58.64,58.66,18400.0,48.479,48.4955,48.4707,48.4873,18400.0
2015-04-09 12:25:00,58.67,58.67,58.64,58.64,11700.0,48.4955,48.4955,48.4707,48.4707,11700.0
2015-04-09 12:30:00,58.64,58.64,58.62,58.63,21900.0,48.4707,48.4707,48.4542,48.4625,21900.0
2015-04-09 12:35:00,58.63,58.64,58.61,58.64,32000.0,48.4625,48.4707,48.4459,48.4707,32000.0
2015-04-09 12:40:00,58.64,58.67,58.62,58.63,38800.0,48.4707,48.4955,48.4542,48.4625,38800.0
2015-04-09 12:45:00,58.63,58.65,58.62,58.65,18000.0,48.4625,48.479,48.4542,48.479,18000.0
2015-04-09 12:50:00,58.65,58.67,58.64,58.67,13900.0,48.479,48.4955,48.4707,48.4955,13900.0
2015-04-09 12:55:00,58.66,58.69,58.66,58.69,16100.0,48.4873,48.5121,48.4873,48.5121,16100.0
2015-04-09 13:00:00,58.69,58.69,58.64,58.65,42600.0,48.5121,48.5121,48.4707,48.479,42600.0
2015-04-09 13:05:00,58.65,58.65,58.6,58.61,15000.0,48.479,48.479,48.4377,48.4459,15000.0
2015-04-09 13:10:00,58.62,58.62,58.58,58.58,5000.0,48.4542,48.4542,48.4211,48.4211,5000.0
2015-04-09 13:15:00,58.57,58.57,58.56,58.57,6000.0,48.4129,48.4129,48.4046,48.4129,6000.0
2015-04-09 13:20:00,58.58,58.61,58.58,58.61,4800.0,48.4211,48.4459,48.4211,48.4459,4800.0
2015-04-09 13:25:00,58.61,58.61,58.59,58.59,5100.0,48.4459,48.4459,48.4294,48.4294,5100.0
2015-04-09 13:30:00,58.59,58.6,58.56,58.59,27400.0,48.4294,48.4377,48.4046,48.4294,27400.0
2015-04-09 13:35:00,58.59,58.59,58.56,58.56,6100.0,48.4294,48.4294,48.4046,48.4046,6100.0
2015-04-09 13:40:00,58.56,58.56,58.54,58.56,18700.0,48.4046,48.4046,48.3881,48.4046,18700.0
2015-04-09 13:45:00,58.56,58.58,58.56,58.58,15700.0,48.4046,48.4211,48.4046,48.4211,15700.0
2015-04-09 13:50:00,58.58,58.6,58.58,58.59,8300.0,48.4211,48.4377,48.4211,48.4294,8300.0
2015-04-09 13:55:00,58.59,58.59,58.57,58.58,10700.0,48.4294,48.4294,48.4129,48.4211,10700.0
2015-04-09 14:00:00,58.57,58.58,58.55,58.56,26500.0,48.4129,48.4211,48.3964,48.4046,26500.0
2015-04-09 14:05:00,58.56,58.57,58.55,58.56,8800.0,48.4046,48.4129,48.3964,48.4046,8800.0
2015-04-09 14:10:00,58.56,58.58,58.56,58.58,12600.0,48.4046,48.4211,48.4046,48.4211,12600.0
2015-04-09 14:15:00,58.58,58.58,58.56,58.56,13900.0,48.4211,48.4211,48.4046,48.4046,13900.0
2015-04-09 14:20:00,58.56,58.56,58.52,58.52,10800.0,48.4046,48.4046,48.3716,48.3716,10800.0
2015-04-09 14:25:00,58.52,58.53,58.52,58.52,17200.0,48.3716,48.3798,48.3716,48.3716,17200.0
2015-04-09 14:30:00,58.52,58.53,58.51,58.53,9800.0,48.3716,48.3798,48.3633,48.3798,9800.0
2015-04-09 14:35:00,58.53,58.54,58.52,58.54,17800.0,48.3798,48.3881,48.3716,48.3881,17800.0
2015-04-09 14:40:00,58.54,58.54,58.53,58.53,6100.0,48.3881,48.3881,48.3798,48.3798,6100.0
2015-04-09 14:45:00,58.53,58.54,58.53,58.53,3600.0,48.3798,48.3881,48.3798,48.3798,3600.0
2015-04-09 14:50:00,58.53,58.54,58.53,58.53,15400.0,48.3798,48.3881,48.3798,48.3798,15400.0
2015-04-09 14:55:00,58.53,58.56,58.53,58.55,17100.0,48.3798,48.4046,48.3798,48.3964,17100.0
2015-04-09 15:00:00,58.55,58.58,58.55,58.57,8400.0,48.3964,48.4211,48.3964,48.4129,8400.0
2015-04-09 15:05:00,58.57,58.58,58.54,58.55,24900.0,48.4129,48.4211,48.3881,48.3964,24900.0
2015-04-09 15:10:00,58.54,58.62,58.54,58.6,26500.0,48.3881,48.4542,48.3881,48.4377,26500.0
2015-04-09 15:15:00,58.6,58.6,58.59,58.59,7600.0,48.4377,48.4377,48.4294,48.4294,7600.0
2015-04-09 15:20:00,58.59,58.6,58.58,58.6,29400.0,48.4294,48.4377,48.4211,48.4377,29400.0
2015-04-09 15:25:00,58.59,58.62,58.59,58.62,45800.0,48.4294,48.4542,48.4294,48.4542,45800.0
2015-04-09 15:30:00,58.62,58.62,58.59,58.59,27000.0,48.4542,48.4542,48.4294,48.4294,27000.0
2015-04-09 15:35:00,58.6,58.6,58.58,58.6,37800.0,48.4377,48.4377,48.4211,48.4377,37800.0
2015-04-09 15:40:00,58.6,58.62,58.6,58.61,83100.0,48.4377,48.4542,48.4377,48.4459,83100.0
2015-04-09 15:45:00,58.6,58.62,58.59,58.61,27500.0,48.4377,48.4542,48.4294,48.4459,27500.0
2015-04-09 15:50:00,58.61,58.62,58.6,58.61,27300.0,48.4459,48.4542,48.4377,48.4459,27300.0
2015-04-09 15:55:00,58.61,58.62,58.58,58.61,105100.0,48.4459,48.4542,48.4211,48.4459,105100.0
2015-04-10 09:30:00,59.43,59.5,59.36,59.48,151700.0,49.1237,49.1816,49.0659,49.1651,151700.0
2015-04-10 09:35:00,59.48,59.5,59.46,59.47,102700.0,49.1651,49.1816,49.1485,49.1568,102700.0
2015-04-10 09:40:00,59.48,59.5,59.44,59.44,90300.0,49.1651,49.1816,49.132,49.132,90300.0
2015-04-10 09:45:00,59.45,59.49,59.44,59.48,67000.0,49.1403,49.1733,49.132,49.1651,67000.0
2015-04-10 09:50:00,59.48,59.52,59.48,59.52,32400.0,49.1651,49.1981,49.1651,49.1981,32400.0
2015-04-10 09:55:00,59.51,59.51,59.49,59.5,40100.0,49.1899,49.1899,49.1733,49.1816,40100.0
2015-04-10 10:00:00,59.5,59.53,59.49,59.52,69200.0,49.1816,49.2064,49.1733,49.1981,69200.0
2015-04-10 10:05:00,59.52,59.54,59.52,59.54,11500.0,49.1981,49.2147,49.1981,49.2147,11500.0
2015-04-10 10:10:00,59.54,59.54,59.5,59.51,40700.0,49.2147,49.2147,49.1816,49.1899,40700.0
2015-04-10 10:15:00,59.52,59.52,59.48,59.48,35600.0,49.1981,49.1981,49.1651,49.1651,35600.0
2015-04-10 10:20:00,59.48,59.52,59.48,59.52,32700.0,49.1651,49.1981,49.1651,49.1981,32700.0
2015-04-10 10:25:00,59.52,59.53,59.51,59.53,9000.0,49.1981,49.2064,49.1899,49.2064,9000.0
2015-04-10 10:30:00,59.53,59.56,59.53,59.55,39000.0,49.2064,49.2312,49.2064,49.2229,39000.0
2015-04-10 10:35:00,59.56,59.58,59.56,59.56,19400.0,49.2312,49.2477,49.2312,49.2312,19400.0
2015-04-10 10:40:00,59.57,59.58,59.54,59.55,16900.0,49.2395,49.2477,49.2147,49.2229,16900.0
2015-04-10 10:45:00,59.56,59.57,59.51,59.53,22700.0,49.2312,49.2395,49.1899,49.2064,22700.0
2015-04-10 10:50:00,59.54,59.55,59.53,59.53,19400.0,49.2147,49.2229,49.2064,49.2064,19400.0
2015-04-10 10:55:00,59.53,59.55,59.52,59.53,58600.0,49.2064,49.2229,49.1981,49.2064,58600.0
2015-04-10 11:00:00,59.53,59.53,59.51,59.52,24100.0,49.2064,49.2064,49.1899,49.1981,24100.0
2015-04-10 11:05:00,59.52,59.53,59.52,59.52,4100.0,49.1981,49.2064,49.1981,49.1981,4100.0
2015-04-10 11:10:00,59.52,59.52,59.48,59.5,42800.0,49.1981,49.1981,49.1651,49.1816,42800.0
2015-04-10 11:15:00,59.51,59.53,59.5,59.53,15900.0,49.1899,49.2064,49.1816,49.2064,15900.0
2015-04-10 11:20:00,59.53,59.54,59.52,59.53,32100.0,49.2064,49.2147,49.1981,49.2064,32100.0
2015-04-10 11:25:00,59.54,59.56,59.53,59.55,46500.0,49.2147,49.2312,49.2064,49.2229,46500.0
2015-04-10 11:30:00,59.54,59.59,59.54,59.59,17000.0,49.2147,49.256,49.2147,49.256,17000.0
2015-04-10 11:35:00,59.59,59.61,59.58,59.6,34800.0,49.256,49.2725,49.2477,49.2643,34800.0
2015-04-10 11:40:00,59.6,59.61,59.59,59.6,14300.0,49.2643,49.2725,49.256,49.2643,14300.0
2015-04-10 11:45:00,59.6,59.61,59.59,59.59,44100.0,49.2643,49.2725,49.256,49.256,44100.0
2015-04-10 11:50:00,59.58,59.61,59.58,59.61,9900.0,49.2477,49.2725,49.2477,49.2725,9900.0
2015-04-10 11:55:00,59.61,59.62,59.6,59.61,7900.0,49.2725,49.2808,49.2643,49.2725,7900.0
2015-04-10 12:00:00,59.61,59.62,59.61,59.62,3800.0,49.2725,49.2808,49.2725,49.2808,3800.0
2015-04-10 12:05:00,59.62,59.63,59.61,59.62,12700.0,49.2808,49.2891,49.2725,49.2808,12700.0
2015-04-10 12:10:00,59.63,59.63,59.59,59.61,29000.0,49.2891,49.2891,49.256,49.2725,29000.0
2015-04-10 12:15:00,59.61,59.61,59.59,59.6,9800.0,49.2725,49.2725,49.256,49.2643,9800.0
2015-04-10 12:20:00,59.61,59.62,59.59,59.62,38600.0,49.2725,49.2808,49.256,49.2808,38600.0
2015-04-10 12:25:00,59.62,59.64,59.61,59.63,18500.0,49.2808,49.2973,49.2725,49.2891,18500.0
2015-04-10 12:30:00,59.62,59.65,59.62,59.64,13600.0,49.2808,49.3056,49.2808,49.2973,13600.0
2015-04-10 12:35:00,59.64,59.65,59.62,59.62,10200.0,49.2973,49.3056,49.2808,49.2808,10200.0
2015-04-10 12:40:00,59.62,59.63,59.62,59.63,16800.0,49.2808,49.2891,49.2808,49.2891,16800.0
2015-04-10 12:45:00,59.63,59.64,59.61,59.62,12000.0,49.2891,49.2973,49.2725,49.2808,12000.0
2015-04-10 12:50:00,59.61,59.63,59.61,59.62,4500.0,49.2725,49.2891,49.2725,49.2808,4500.0
2015-04-10 12:55:00,59.62,59.63,59.62,59.63,4300.0,49.2808,49.2891,49.2808,49.2891,4300.0
2015-04-10 13:00:00,59.63,59.64,59.6,59.6,39100.0,49.2891,49.2973,49.2643,49.2643,39100.0
2015-04-10 13:05:00,59.6,59.61,59.58,59.6,30000.0,49.2643,49.2725,49.2477,49.2643,30000.0
2015-04-10 13:10:00,59.6,59.61,59.58,59.58,14400.0,49.2643,49.2725,49.2477,49.2477,14400.0
2015-04-10 13:15:00,59.57,59.59,59.57,59.58,6300.0,49.2395,49.256,49.2395,49.2477,6300.0
2015-04-10 13:20:00,59.58,59.6,59.57,59.6,6500.0,49.2477,49.2643,49.2395,49.2643,6500.0
2015-04-10 13:25:00,59.6,59.61,59.58,59.59,13800.0,49.2643,49.2725,49.2477,49.256,13800.0
2015-04-10 13:30:00,59.59,59.6,59.58,59.6,3900.0,49.256,49.2643,49.2477,49.2643,3900.0
2015-04-10 13:35:00,59.59,59.63,59.59,59.63,13900.0,49.256,49.2891,49.256,49.2891,13900.0
2015-04-10 13:40:00,59.62,59.63,59.62,59.63,8100.0,49.2808,49.2891,49.2808,49.2891,8100.0
2015-04-10 13:45:00,59.63,59.64,59.62,59.64,14400.0,49.2891,49.2973,49.2808,49.2973,14400.0
2015-04-10 13:50:00,59.63,59.64,59.63,59.64,5400.0,49.2891,49.2973,49.2891,49.2973,5400.0
2015-04-10 13:55:00,59.64,59.65,59.63,59.65,10800.0,49.2973,49.3056,49.2891,49.3056,10800.0
2015-04-10 14:00:00,59.64,59.66,59.64,59.66,20700.0,49.2973,49.3139,49.2973,49.3139,20700.0
2015-04-10 14:05:00,59.66,59.66,59.63,59.63,42800.0,49.3139,49.3139,49.2891,49.2891,42800.0
2015-04-10 14:10:00,59.63,59.64,59.63,59.64,3600.0,49.2891,49.2973,49.2891,49.2973,3600.0
2015-04-10 14:15:00,59.63,59.64,59.63,59.63,3000.0,49.2891,49.2973,49.2891,49.2891,3000.0
2015-04-10 14:20:00,59.63,59.64,59.63,59.63,11100.0,49.2891,49.2973,49.2891,49.2891,11100.0
2015-04-10 14:25:00,59.62,59.63,59.62,59.62,10500.0,49.2808,49.2891,49.2808,49.2808,10500.0
2015-04-10 14:30:00,59.61,59.62,59.6,59.6,35800.0,49.2725,49.2808,49.2643,49.2643,35800.0
2015-04-10 14:35:00,59.6,59.6,59.59,59.6,22000.0,49.2643,49.2643,49.256,49.2643,22000.0
2015-04-10 14:40:00,59.6,59.61,59.6,59.61,12300.0,49.2643,49.2725,49.2643,49.2725,12300.0
2015-04-10 14:45:00,59.6,59.62,59.6,59.6,35900.0,49.2643,49.2808,49.2643,49.2643,35900.0
2015-04-10 14:50:00,59.6,59.61,59.6,59.61,14500.0,49.2643,49.2725,49.2643,49.2725,14500.0
2015-04-10 14:55:00,59.61,59.62,59.59,59.59,23400.0,49.2725,49.2808,49.256,49.256,23400.0
2015-04-10 15:00:00,59.59,59.6,59.59,59.6,8900.0,49.256,49.2643,49.256,49.2643,8900.0
2015-04-10 15:05:00,59.6,59.62,59.59,59.62,15600.0,49.2643,49.2808,49.256,49.2808,15600.0
2015-04-10 15:10:00,59.62,59.63,59.61,59.61,14800.0,49.2808,49.2891,49.2725,49.2725,14800.0
2015-04-10 15:15:00,59.62,59.62,59.6,59.61,16200.0,49.2808,49.2808,49.2643,49.2725,16200.0
2015-04-10 15:20:00,59.61,59.63,59.61,59.63,10600.0,49.2725,49.2891,49.2725,49.2891,10600.0
2015-04-10 15:25:00,59.63,59.64,59.62,59.64,14800.0,49.2891,49.2973,49.2808,49.2973,14800.0
2015-04-10 15:30:00,59.63,59.66,59.62,59.65,41500.0,49.2891,49.3139,49.2808,49.3056,41500.0
2015-04-10 15:35:00,59.65,59.66,59.63,59.65,67200.0,49.3056,49.3139,49.2891,49.3056,67200.0
2015-04-10 15:40:00,59.65,59.65,59.63,59.63,45100.0,49.3056,49.3056,49.2891,49.2891,45100.0
2015-04-10 15:45:00,59.63,59.64,59.63,59.64,31200.0,49.2891,49.2973,49.2891,49.2973,31200.0
2015-04-10 15:50:00,59.63,59.64,59.57,59.58,127000.0,49.2891,49.2973,49.2395,49.2477,127000.0
2015-04-10 15:55:00,59.58,59.67,59.57,59.61,471000.0,49.2477,49.3221,49.2395,49.2725,471000.0
2015-04-13 09:30:00,59.65,59.75,59.52,59.75,359300.0,49.3056,49.3882,49.1981,49.3882,359300.0
2015-04-13 09:35:00,59.75,59.78,59.68,59.71,73000.0,49.3882,49.413,49.3304,49.3552,73000.0
2015-04-13 09:40:00,59.71,59.72,59.7,59.71,34300.0,49.3552,49.3635,49.3469,49.3552,34300.0
2015-04-13 09:45:00,59.72,59.77,59.71,59.76,233100.0,49.3635,49.4048,49.3552,49.3965,233100.0
2015-04-13 09:50:00,59.76,59.82,59.76,59.82,118600.0,49.3965,49.4461,49.3965,49.4461,118600.0
2015-04-13 09:55:00,59.82,59.83,59.77,59.77,78600.0,49.4461,49.4544,49.4048,49.4048,78600.0
2015-04-13 10:00:00,59.77,59.78,59.76,59.77,50300.0,49.4048,49.413,49.3965,49.4048,50300.0
2015-04-13 10:05:00,59.76,59.77,59.76,59.77,12000.0,49.3965,49.4048,49.3965,49.4048,12000.0
2015-04-13 10:10:00,59.77,59.77,59.73,59.74,77500.0,49.4048,49.4048,49.3717,49.38,77500.0
2015-04-13 10:15:00,59.73,59.74,59.68,59.69,57500.0,49.3717,49.38,49.3304,49.3387,57500.0
2015-04-13 10:20:00,59.7,59.75,59.69,59.73,36900.0,49.3469,49.3882,49.3387,49.3717,36900.0
2015-04-13 10:25:00,59.73,59.74,59.7,59.71,34400.0,49.3717,49.38,49.3469,49.3552,34400.0
2015-04-13 10:30:00,59.7,59.72,59.69,59.69,31500.0,49.3469,49.3635,49.3387,49.3387,31500.0
2015-04-13 10:35:00,59.69,59.69,59.63,59.64,46200.0,49.3387,49.3387,49.2891,49.2973,46200.0
2015-04-13 10:40:00,59.63,59.64,59.6,59.6,16500.0,49.2891,49.2973,49.2643,49.2643,16500.0
2015-04-13 10:45:00,59.61,59.61,59.6,59.61,20200.0,49.2725,49.2725,49.2643,49.2725,20200.0
2015-04-13 10:50:00,59.61,59.61,59.56,59.58,25900.0,49.2725,49.2725,49.2312,49.2477,25900.0
2015-04-13 10:55:00,59.58,59.59,59.53,59.53,24400.0,49.2477,49.256,49.2064,49.2064,24400.0
2015-04-13 11:00:00,59.52,59.54,59.52,59.53,23900.0,49.1981,49.2147,49.1981,49.2064,23900.0
2015-04-13 11:05:00,59.52,59.53,59.5,59.52,32600.0,49.1981,49.2064,49.1816,49.1981,32600.0
2015-04-13 11:10:00,59.52,59.54,59.51,59.51,374000.0,49.1981,49.2147,49.1899,49.1899,374000.0
2015-04-13 11:15:00,59.52,59.52,59.5,59.52,15300.0,49.1981,49.1981,49.1816,49.1981,15300.0
2015-04-13 11:20:00,59.51,59.52,59.5,59.5,15600.0,49.1899,49.1981,49.1816,49.1816,15600.0
2015-04-13 11:25:00,59.5,59.51,59.48,59.48,21600.0,49.1816,49.1899,49.1651,49.1651,21600.0
2015-04-13 11:30:00,59.48,59.52,59.48,59.52,13200.0,49.1651,49.1981,49.1651,49.1981,13200.0
2015-04-13 11:35:00,59.52,59.57,59.51,59.57,113000.0,49.1981,49.2395,49.1899,49.2395,113000.0
2015-04-13 11:40:00,59.57,59.57,59.53,59.55,17600.0,49.2395,49.2395,49.2064,49.2229,17600.0
2015-04-13 11:45:00,59.55,59.57,59.55,59.57,18900.0,49.2229,49.2395,49.2229,49.2395,18900.0
2015-04-13 11:50:00,59.57,59.57,59.54,59.55,13100.0,49.2395,49.2395,49.2147,49.2229,13100.0
2015-04-13 11:55:00,59.55,59.55,59.54,59.55,4100.0,49.2229,49.2229,49.2147,49.2229,4100.0
2015-04-13 12:00:00,59.55,59.56,59.55,59.55,8800.0,49.2229,49.2312,49.2229,49.2229,8800.0
2015-04-13 12:05:00,59.55,59.56,59.54,59.55,21000.0,49.2229,49.2312,49.2147,49.2229,21000.0
2015-04-13 12:10:00,59.55,59.55,59.53,59.55,4900.0,49.2229,49.2229,49.2064,49.2229,4900.0
2015-04-13 12:15:00,59.55,59.56,59.54,59.54,20900.0,49.2229,49.2312,49.2147,49.2147,20900.0
2015-04-13 12:20:00,59.54,59.55,59.53,59.54,4000.0,49.2147,49.2229,49.2064,49.2147,4000.0
2015-04-13 12:25:00,59.53,59.55,59.52,59.53,18200.0,49.2064,49.2229,49.1981,49.2064,18200.0
2015-04-13 12:30:00,59.54,59.55,59.52,59.55,3900.0,49.2147,49.2229,49.1981,49.2229,3900.0
2015-04-13 12:35:00,59.55,59.55,59.5,59.51,28800.0,49.2229,49.2229,49.1816,49.1899,28800.0
2015-04-13 12:40:00,59.51,59.53,59.5,59.52,18800.0,49.1899,49.2064,49.1816,49.1981,18800.0
2015-04-13 12:45:00,59.53,59.54,59.53,59.54,6300.0,49.2064,49.2147,49.2064,49.2147,6300.0
2015-04-13 12:50:00,59.54,59.54,59.5,59.52,27500.0,49.2147,49.2147,49.1816,49.1981,27500.0
2015-04-13 12:55:00,59.52,59.53,59.51,59.52,2700.0,49.1981,49.2064,49.1899,49.1981,2700.0
2015-04-13 13:00:00,59.53,59.54,59.53,59.54,5500.0,49.2064,49.2147,49.2064,49.2147,5500.0
2015-04-13 13:05:00,59.54,59.54,59.53,59.54,8800.0,49.2147,49.2147,49.2064,49.2147,8800.0
2015-04-13 13:10:00,59.53,59.54,59.52,59.52,28800.0,49.2064,49.2147,49.1981,49.1981,28800.0
2015-04-13 13:15:00,59.52,59.52,59.5,59.5,17300.0,49.1981,49.1981,49.1816,49.1816,17300.0
2015-04-13 13:20:00,59.5,59.51,59.47,59.47,18800.0,49.1816,49.1899,49.1568,49.1568,18800.0
2015-04-13 13:25:00,59.46,59.48,59.46,59.47,22000.0,49.1485,49.1651,49.1485,49.1568,22000.0
2015-04-13 13:30:00,59.47,59.5,59.47,59.5,31600.0,49.1568,49.1816,49.1568,49.1816,31600.0
2015-04-13 13:35:00,59.5,59.53,59.5,59.52,7200.0,49.1816,49.2064,49.1816,49.1981,7200.0
2015-04-13 13:40:00,59.53,59.53,59.5,59.51,18400.0,49.2064,49.2064,49.1816,49.1899,18400.0
2015-04-13 13:45:00,59.52,59.53,59.5,59.5,14500.0,49.1981,49.2064,49.1816,49.1816,14500.0
2015-04-13 13:50:00,59.5,59.51,59.5,59.5,3300.0,49.1816,49.1899,49.1816,49.1816,3300.0
2015-04-13 13:55:00,59.51,59.52,59.49,59.51,31800.0,49.1899,49.1981,49.1733,49.1899,31800.0
2015-04-13 14:00:00,59.52,59.53,59.52,59.52,4000.0,49.1981,49.2064,49.1981,49.1981,4000.0
2015-04-13 14:05:00,59.52,59.53,59.51,59.53,6600.0,49.1981,49.2064,49.1899,49.2064,6600.0
2015-04-13 14:10:00,59.52,59.53,59.49,59.5,30600.0,49.1981,49.2064,49.1733,49.1816,30600.0
2015-04-13 14:15:00,59.5,59.52,59.48,59.49,48800.0,49.1816,49.1981,49.1651,49.1733,48800.0
2015-04-13 14:20:00,59.48,59.5,59.48,59.49,29400.0,49.1651,49.1816,49.1651,49.1733,29400.0
2015-04-13 14:25:00,59.49,59.49,59.47,59.48,64900.0,49.1733,49.1733,49.1568,49.1651,64900.0
2015-04-13 14:30:00,59.48,59.49,59.48,59.48,5500.0,49.1651,49.1733,49.1651,49.1651,5500.0
2015-04-13 14:35:00,59.48,59.51,59.48,59.49,10200.0,49.1651,49.1899,49.1651,49.1733,10200.0
2015-04-13 14:40:00,59.5,59.5,59.49,59.5,9600.0,49.1816,49.1816,49.1733,49.1816,9600.0
2015-04-13 14:45:00,59.49,59.5,59.44,59.44,17800.0,49.1733,49.1816,49.132,49.132,17800.0
2015-04-13 14:50:00,59.44,59.46,59.42,59.46,20800.0,49.132,49.1485,49.1155,49.1485,20800.0
2015-04-13 14:55:00,59.45,59.47,59.45,59.47,3700.0,49.1403,49.1568,49.1403,49.1568,3700.0
2015-04-13 15:00:00,59.46,59.48,59.45,59.48,8700.0,49.1485,49.1651,49.1403,49.1651,8700.0
2015-04-13 15:05:00,59.48,59.54,59.47,59.51,21800.0,49.1651,49.2147,49.1568,49.1899,21800.0
2015-04-13 15:10:00,59.52,59.52,59.48,59.51,24100.0,49.1981,49.1981,49.1651,49.1899,24100.0
2015-04-13 15:15:00,59.5,59.51,59.48,59.48,25500.0,49.1816,49.1899,49.1651,49.1651,25500.0
2015-04-13 15:20:00,59.49,59.49,59.46,59.46,26100.0,49.1733,49.1733,49.1485,49.1485,26100.0
2015-04-13 15:25:00,59.46,59.48,59.44,59.45,84400.0,49.1485,49.1651,49.132,49.1403,84400.0
2015-04-13 15:30:00,59.44,59.45,59.43,59.44,72200.0,49.132,49.1403,49.1237,49.132,72200.0
2015-04-13 15:35:00,59.44,59.47,59.43,59.45,46400.0,49.132,49.1568,49.1237,49.1403,46400.0
2015-04-13 15:40:00,59.45,59.46,59.44,59.46,28100.0,49.1403,49.1485,49.132,49.1485,28100.0
2015-04-13 15:45:00,59.45,59.46,59.41,59.43,44800.0,49.1403,49.1485,49.1072,49.1237,44800.0
2015-04-13 15:50:00,59.43,59.43,59.39,59.42,64100.0,49.1237,49.1237,49.0907,49.1155,64100.0
2015-04-13 15:55:00,59.42,59.45,59.4,59.41,246500.0,49.1155,49.1403,49.0989,49.1072,246500.0
2015-04-14 09:30:00,60.4,60.54,60.2,60.48,110800.0,49.9255,50.0412,49.7602,49.9917,110800.0
2015-04-14 09:35:00,60.49,60.52,60.43,60.44,160500.0,49.9999,50.0247,49.9503,49.9586,160500.0
2015-04-14 09:40:00,60.44,60.45,60.41,60.42,108000.0,49.9586,49.9669,49.9338,49.9421,108000.0
2015-04-14 09:45:00,60.42,60.43,60.37,60.41,93600.0,49.9421,49.9503,49.9007,49.9338,93600.0
2015-04-14 09:50:00,60.4,60.43,60.38,60.38,46600.0,49.9255,49.9503,49.909,49.909,46600.0
2015-04-14 09:55:00,60.38,60.43,60.36,60.43,70500.0,49.909,49.9503,49.8925,49.9503,70500.0
2015-04-14 10:00:00,60.43,60.43,60.36,60.36,64900.0,49.9503,49.9503,49.8925,49.8925,64900.0
2015-04-14 10:05:00,60.36,60.36,60.34,60.34,22200.0,49.8925,49.8925,49.8759,49.8759,22200.0
2015-04-14 10:10:00,60.34,60.36,60.33,60.34,19000.0,49.8759,49.8925,49.8677,49.8759,19000.0
2015-04-14 10:15:00,60.34,60.35,60.33,60.34,29500.0,49.8759,49.8842,49.8677,49.8759,29500.0
2015-04-14 10:20:00,60.33,60.36,60.33,60.36,42600.0,49.8677,49.8925,49.8677,49.8925,42600.0
2015-04-14 10:25:00,60.36,60.39,60.35,60.37,66700.0,49.8925,49.9173,49.8842,49.9007,66700.0
2015-04-14 10:30:00,60.36,60.38,60.35,60.38,16200.0,49.8925,49.909,49.8842,49.909,16200.0
2015-04-14 10:35:00,60.38,60.44,60.38,60.42,30300.0,49.909,49.9586,49.909,49.9421,30300.0
2015-04-14 10:40:00,60.43,60.44,60.41,60.44,135300.0,49.9503,49.9586,49.9338,49.9586,135300.0
2015-04-14 10:45:00,60.43,60.44,60.43,60.44,10100.0,49.9503,49.9586,49.9503,49.9586,10100.0
2015-04-14 10:50:00,60.44,60.44,60.38,60.38,408100.0,49.9586,49.9586,49.909,49.909,408100.0
2015-04-14 10:55:00,60.39,60.39,60.37,60.38,31300.0,49.9173,49.9173,49.9007,49.909,31300.0
2015-04-14 11:00:00,60.38,60.39,60.37,60.39,134200.0,49.909,49.9173,49.9007,49.9173,134200.0
2015-04-14 11:05:00,60.4,60.42,60.39,60.41,105000.0,49.9255,49.9421,49.9173,49.9338,105000.0
2015-04-14 11:10:00,60.41,60.43,60.4,60.43,80200.0,49.9338,49.9503,49.9255,49.9503,80200.0
2015-04-14 11:15:00,60.43,60.44,60.41,60.42,54900.0,49.9503,49.9586,49.9338,49.9421,54900.0
2015-04-14 11:20:00,60.41,60.42,60.4,60.41,23700.0,49.9338,49.9421,49.9255,49.9338,23700.0
2015-04-14 11:25:00,60.42,60.42,60.4,60.41,8800.0,49.9421,49.9421,49.9255,49.9338,8800.0
2015-04-14 11:30:00,60.41,60.43,60.4,60.42,6800.0,49.9338,49.9503,49.9255,49.9421,6800.0
2015-04-14 11:35:00,60.42,60.42,60.4,60.41,18600.0,49.9421,49.9421,49.9255,49.9338,18600.0
2015-04-14 11:40:00,60.4,60.42,60.4,60.4,32700.0,49.9255,49.9421,49.9255,49.9255,32700.0
2015-04-14 11:45:00,60.4,60.41,60.4,60.4,24600.0,49.9255,49.9338,49.9255,49.9255,24600.0
2015-04-14 11:50:00,60.4,60.41,60.4,60.41,47500.0,49.9255,49.9338,49.9255,49.9338,47500.0
2015-04-14 11:55:00,60.4,60.43,60.4,60.43,32600.0,49.9255,49.9503,49.9255,49.9503,32600.0
2015-04-14 12:00:00,60.43,60.44,60.42,60.43,5900.0,49.9503,49.9586,49.9421,49.9503,5900.0
2015-04-14 12:05:00,60.43,60.45,60.43,60.45,10700.0,49.9503,49.9669,49.9503,49.9669,10700.0
2015-04-14 12:10:00,60.45,60.46,60.44,60.46,8500.0,49.9669,49.9751,49.9586,49.9751,8500.0
2015-04-14 12:15:00,60.46,60.46,60.43,60.44,12500.0,49.9751,49.9751,49.9503,49.9586,12500.0
2015-04-14 12:20:00,60.45,60.45,60.44,60.44,4600.0,49.9669,49.9669,49.9586,49.9586,4600.0
2015-04-14 12:25:00,60.44,60.45,60.43,60.44,7400.0,49.9586,49.9669,49.9503,49.9586,7400.0
2015-04-14 12:30:00,60.44,60.47,60.44,60.46,5600.0,49.9586,49.9834,49.9586,49.9751,5600.0
2015-04-14 12:35:00,60.46,60.47,60.44,60.45,9100.0,49.9751,49.9834,49.9586,49.9669,9100.0
2015-04-14 12:40:00,60.44,60.45,60.43,60.44,2300.0,49.9586,49.9669,49.9503,49.9586,2300.0
2015-04-14 12:45:00,60.44,60.45,60.43,60.44,10200.0,49.9586,49.9669,49.9503,49.9586,10200.0
2015-04-14 12:50:00,60.45,60.47,60.44,60.44,9200.0,49.9669,49.9834,49.9586,49.9586,9200.0
2015-04-14 12:55:00,60.44,60.45,60.44,60.44,4300.0,49.9586,49.9669,49.9586,49.9586,4300.0
2015-04-14 13:00:00,60.44,60.44,60.43,60.43,9000.0,49.9586,49.9586,49.9503,49.9503,9000.0
2015-04-14 13:05:00,60.43,60.44,60.42,60.42,4700.0,49.9503,49.9586,49.9421,49.9421,4700.0
2015-04-14 13:10:00,60.43,60.44,60.42,60.43,108200.0,49.9503,49.9586,49.9421,49.9503,108200.0
2015-04-14 13:15:00,60.44,60.45,60.43,60.45,13300.0,49.9586,49.9669,49.9503,49.9669,13300.0
2015-04-14 13:20:00,60.45,60.46,60.45,60.46,5200.0,49.9669,49.9751,49.9669,49.9751,5200.0
2015-04-14 13:25:00,60.46,60.47,60.44,60.46,13300.0,49.9751,49.9834,49.9586,49.9751,13300.0
2015-04-14 13:30:00,60.47,60.48,60.46,60.47,2300.0,49.9834,49.9917,49.9751,49.9834,2300.0
2015-04-14 13:35:00,60.46,60.46,60.44,60.45,10800.0,49.9751,49.9751,49.9586,49.9669,10800.0
2015-04-14 13:40:00,60.45,60.46,60.44,60.46,1500.0,49.9669,49.9751,49.9586,49.9751,1500.0
2015-04-14 13:45:00,60.46,60.48,60.46,60.47,5000.0,49.9751,49.9917,49.9751,49.9834,5000.0
2015-04-14 13:50:00,60.46,60.47,60.44,60.47,16500.0,49.9751,49.9834,49.9586,49.9834,16500.0
2015-04-14 13:55:00,60.46,60.47,60.45,60.46,2200.0,49.9751,49.9834,49.9669,49.9751,2200.0
2015-04-14 14:00:00,60.46,60.47,60.45,60.47,1300.0,49.9751,49.9834,49.9669,49.9834,1300.0
2015-04-14 14:05:00,60.47,60.48,60.46,60.48,7100.0,49.9834,49.9917,49.9751,49.9917,7100.0
2015-04-14 14:10:00,60.47,60.47,60.45,60.45,7700.0,49.9834,49.9834,49.9669,49.9669,7700.0
2015-04-14 14:15:00,60.45,60.48,60.45,60.48,2800.0,49.9669,49.9917,49.9669,49.9917,2800.0
2015-04-14 14:20:00,60.47,60.47,60.43,60.44,9300.0,49.9834,49.9834,49.9503,49.9586,9300.0
2015-04-14 14:25:00,60.45,60.47,60.45,60.47,1100.0,49.9669,49.9834,49.9669,49.9834,1100.0
2015-04-14 14:30:00,60.47,60.47,60.45,60.45,5400.0,49.9834,49.9834,49.9669,49.9669,5400.0
2015-04-14 14:35:00,60.46,60.47,60.43,60.43,5000.0,49.9751,49.9834,49.9503,49.9503,5000.0
2015-04-14 14:40:00,60.44,60.45,60.43,60.45,17400.0,49.9586,49.9669,49.9503,49.9669,17400.0
2015-04-14 14:45:00,60.45,60.46,60.44,60.46,3100.0,49.9669,49.9751,49.9586,49.9751,3100.0
2015-04-14 14:50:00,60.46,60.46,60.43,60.44,14000.0,49.9751,49.9751,49.9503,49.9586,14000.0
2015-04-14 14:55:00,60.44,60.48,60.44,60.46,22400.0,49.9586,49.9917,49.9586,49.9751,22400.0
2015-04-14 15:00:00,60.47,60.5,60.46,60.46,13400.0,49.9834,50.0082,49.9751,49.9751,13400.0
2015-04-14 15:05:00,60.46,60.47,60.43,60.43,7200.0,49.9751,49.9834,49.9503,49.9503,7200.0
2015-04-14 15:10:00,60.44,60.47,60.44,60.47,7300.0,49.9586,49.9834,49.9586,49.9834,7300.0
2015-04-14 15:15:00,60.47,60.47,60.45,60.46,24400.0,49.9834,49.9834,49.9669,49.9751,24400.0
2015-04-14 15:20:00,60.45,60.45,60.42,60.44,21600.0,49.9669,49.9669,49.9421,49.9586,21600.0
2015-04-14 15:25:00,60.43,60.44,60.41,60.43,14100.0,49.9503,49.9586,49.9338,49.9503,14100.0
2015-04-14 15:30:00,60.43,60.48,60.42,60.45,29000.0,49.9503,49.9917,49.9421,49.9669,29000.0
2015-04-14 15:35:00,60.44,60.44,60.41,60.42,9600.0,49.9586,49.9586,49.9338,49.9421,9600.0
2015-04-14 15:40:00,60.41,60.42,60.39,60.4,16000.0,49.9338,49.9421,49.9173,49.9255,16000.0
2015-04-14 15:45:00,60.4,60.42,60.39,60.42,19100.0,49.9255,49.9421,49.9173,49.9421,19100.0
2015-04-14 15:50:00,60.42,60.47,60.41,60.46,75900.0,49.9421,49.9834,49.9338,49.9751,75900.0
2015-04-14 15:55:00,60.46,60.47,60.42,60.47,194000.0,49.9751,49.9834,49.9421,49.9834,194000.0
2015-04-15 09:30:00,60.62,60.69,60.54,60.67,61900.0,50.1074,50.1652,50.0412,50.1487,61900.0
2015-04-15 09:35:00,60.68,60.72,60.65,60.7,26000.0,50.157,50.19,50.1322,50.1735,26000.0
2015-04-15 09:40:00,60.7,60.73,60.69,60.72,24400.0,50.1735,50.1983,50.1652,50.19,24400.0
2015-04-15 09:45:00,60.72,60.72,60.69,60.7,9000.0,50.19,50.19,50.1652,50.1735,9000.0
2015-04-15 09:50:00,60.71,60.73,60.71,60.72,26900.0,50.1818,50.1983,50.1818,50.19,26900.0
2015-04-15 09:55:00,60.71,60.71,60.67,60.67,32600.0,50.1818,50.1818,50.1487,50.1487,32600.0
2015-04-15 10:00:00,60.67,60.7,60.66,60.67,21800.0,50.1487,50.1735,50.1404,50.1487,21800.0
2015-04-15 10:05:00,60.67,60.67,60.62,60.65,11000.0,50.1487,50.1487,50.1074,50.1322,11000.0
2015-04-15 10:10:00,60.66,60.68,60.66,60.67,2900.0,50.1404,50.157,50.1404,50.1487,2900.0
2015-04-15 10:15:00,60.68,60.69,60.67,60.67,9200.0,50.157,50.1652,50.1487,50.1487,9200.0
2015-04-15 10:20:00,60.68,60.7,60.67,60.7,25600.0,50.157,50.1735,50.1487,50.1735,25600.0
2015-04-15 10:25:00,60.7,60.71,60.64,60.65,51600.0,50.1735,50.1818,50.1239,50.1322,51600.0
2015-04-15 10:30:00,60.65,60.69,60.65,60.68,20300.0,50.1322,50.1652,50.1322,50.157,20300.0
2015-04-15 10:35:00,60.69,60.69,60.66,60.69,8300.0,50.1652,50.1652,50.1404,50.1652,8300.0
2015-04-15 10:40:00,60.68,60.7,60.67,60.69,7900.0,50.157,50.1735,50.1487,50.1652,7900.0
2015-04-15 10:45:00,60.68,60.68,60.65,60.66,14800.0,50.157,50.157,50.1322,50.1404,14800.0
2015-04-15 10:50:00,60.66,60.67,60.64,60.65,6800.0,50.1404,50.1487,50.1239,50.1322,6800.0
2015-04-15 10:55:00,60.65,60.66,60.63,60.66,15300.0,50.1322,50.1404,50.1156,50.1404,15300.0
2015-04-15 11:00:00,60.66,60.67,60.64,60.65,21700.0,50.1404,50.1487,50.1239,50.1322,21700.0
2015-04-15 11:05:00,60.64,60.66,60.64,60.66,12300.0,50.1239,50.1404,50.1239,50.1404,12300.0
2015-04-15 11:10:00,60.65,60.69,60.64,60.66,100300.0,50.1322,50.1652,50.1239,50.1404,100300.0
2015-04-15 11:15:00,60.66,60.67,60.62,60.62,10200.0,50.1404,50.1487,50.1074,50.1074,10200.0
2015-04-15 11:20:00,60.62,60.65,60.62,60.64,16700.0,50.1074,50.1322,50.1074,50.1239,16700.0
2015-04-15 11:25:00,60.65,60.65,60.62,60.65,11400.0,50.1322,50.1322,50.1074,50.1322,11400.0
2015-04-15 11:30:00,60.65,60.66,60.62,60.64,6800.0,50.1322,50.1404,50.1074,50.1239,6800.0
2015-04-15 11:35:00,60.64,60.65,60.63,60.63,22200.0,50.1239,50.1322,50.1156,50.1156,22200.0
2015-04-15 11:40:00,60.64,60.67,60.64,60.65,16100.0,50.1239,50.1487,50.1239,50.1322,16100.0
2015-04-15 11:45:00,60.66,60.67,60.65,60.66,16000.0,50.1404,50.1487,50.1322,50.1404,16000.0
2015-04-15 11:50:00,60.66,60.68,60.66,60.66,10500.0,50.1404,50.157,50.1404,50.1404,10500.0
2015-04-15 11:55:00,60.67,60.69,60.67,60.68,13200.0,50.1487,50.1652,50.1487,50.157,13200.0
2015-04-15 12:00:00,60.67,60.69,60.67,60.67,11900.0,50.1487,50.1652,50.1487,50.1487,11900.0
2015-04-15 12:05:00,60.67,60.69,60.67,60.67,6900.0,50.1487,50.1652,50.1487,50.1487,6900.0
2015-04-15 12:10:00,60.67,60.68,60.66,60.68,8400.0,50.1487,50.157,50.1404,50.157,8400.0
2015-04-15 12:15:00,60.67,60.67,60.66,60.66,3300.0,50.1487,50.1487,50.1404,50.1404,3300.0
2015-04-15 12:20:00,60.66,60.7,60.66,60.68,6800.0,50.1404,50.1735,50.1404,50.157,6800.0
2015-04-15 12:25:00,60.69,60.7,60.68,60.7,1100.0,50.1652,50.1735,50.157,50.1735,1100.0
2015-04-15 12:30:00,60.69,60.7,60.68,60.68,10900.0,50.1652,50.1735,50.157,50.157,10900.0
2015-04-15 12:35:00,60.69,60.71,60.68,60.7,7000.0,50.1652,50.1818,50.157,50.1735,7000.0
2015-04-15 12:40:00,60.71,60.72,60.7,60.72,3000.0,50.1818,50.19,50.1735,50.19,3000.0
2015-04-15 12:45:00,60.71,60.73,60.71,60.73,2200.0,50.1818,50.1983,50.1818,50.1983,2200.0
2015-04-15 12:50:00,60.73,60.74,60.72,60.73,5500.0,50.1983,50.2066,50.19,50.1983,5500.0
2015-04-15 12:55:00,60.73,60.76,60.73,60.76,14100.0,50.1983,50.2231,50.1983,50.2231,14100.0
2015-04-15 13:00:00,60.77,60.78,60.76,60.77,10500.0,50.2314,50.2396,50.2231,50.2314,10500.0
2015-04-15 13:05:00,60.77,60.79,60.76,60.78,13600.0,50.2314,50.2479,50.2231,50.2396,13600.0
2015-04-15 13:10:00,60.77,60.81,60.77,60.8,32100.0,50.2314,50.2644,50.2314,50.2562,32100.0
2015-04-15 13:15:00,60.81,60.86,60.8,60.86,24700.0,50.2644,50.3058,50.2562,50.3058,24700.0
2015-04-15 13:20:00,60.86,60.89,60.84,60.87,33500.0,50.3058,50.3306,50.2892,50.314,33500.0
2015-04-15 13:25:00,60.88,60.94,60.87,60.94,15200.0,50.3223,50.3719,50.314,50.3719,15200.0
2015-04-15 13:30:00,60.95,60.96,60.93,60.95,30300.0,50.3801,50.3884,50.3636,50.3801,30300.0
2015-04-15 13:35:00,60.95,60.96,60.93,60.94,12300.0,50.3801,50.3884,50.3636,50.3719,12300.0
2015-04-15 13:40:00,60.94,60.97,60.93,60.96,19000.0,50.3719,50.3967,50.3636,50.3884,19000.0
2015-04-15 13:45:00,60.96,60.96,60.93,60.95,17900.0,50.3884,50.3884,50.3636,50.3801,17900.0
2015-04-15 13:50:00,60.94,60.94,60.92,60.92,4300.0,50.3719,50.3719,50.3553,50.3553,4300.0
2015-04-15 13:55:00,60.92,60.92,60.86,60.87,16400.0,50.3553,50.3553,50.3058,50.314,16400.0
2015-04-15 14:00:00,60.87,60.88,60.86,60.88,7700.0,50.314,50.3223,50.3058,50.3223,7700.0
2015-04-15 14:05:00,60.89,60.93,60.88,60.93,6100.0,50.3306,50.3636,50.3223,50.3636,6100.0
2015-04-15 14:10:00,60.92,60.93,60.91,60.93,18500.0,50.3553,50.3636,50.3471,50.3636,18500.0
2015-04-15 14:15:00,60.92,60.96,60.91,60.93,46100.0,50.3553,50.3884,50.3471,50.3636,46100.0
2015-04-15 14:20:00,60.93,60.94,60.91,60.92,13700.0,50.3636,50.3719,50.3471,50.3553,13700.0
2015-04-15 14:25:00,60.93,60.94,60.91,60.93,7200.0,50.3636,50.3719,50.3471,50.3636,7200.0
2015-04-15 14:30:00,60.93,60.93,60.92,60.93,6000.0,50.3636,50.3636,50.3553,50.3636,6000.0
2015-04-15 14:35:00,60.92,60.93,60.92,60.93,5800.0,50.3553,50.3636,50.3553,50.3636,5800.0
2015-04-15 14:40:00,60.94,60.94,60.93,60.94,16400.0,50.3719,50.3719,50.3636,50.3719,16400.0
2015-04-15 14:45:00,60.94,60.96,60.93,60.96,8900.0,50.3719,50.3884,50.3636,50.3884,8900.0
2015-04-15 14:50:00,60.97,60.99,60.96,60.98,15400.0,50.3967,50.4132,50.3884,50.4049,15400.0
2015-04-15 14:55:00,60.98,60.98,60.97,60.97,900.0,50.4049,50.4049,50.3967,50.3967,900.0
2015-04-15 15:00:00,60.97,61.0,60.95,60.99,102600.0,50.3967,50.4215,50.3801,50.4132,102600.0
2015-04-15 15:05:00,60.99,61.0,60.97,60.98,70800.0,50.4132,50.4215,50.3967,50.4049,70800.0
2015-04-15 15:10:00,60.98,60.99,60.96,60.96,10600.0,50.4049,50.4132,50.3884,50.3884,10600.0
2015-04-15 15:15:00,60.97,60.97,60.94,60.94,14400.0,50.3967,50.3967,50.3719,50.3719,14400.0
2015-04-15 15:20:00,60.95,60.95,60.92,60.93,11300.0,50.3801,50.3801,50.3553,50.3636,11300.0
2015-04-15 15:25:00,60.92,60.93,60.9,60.92,18800.0,50.3553,50.3636,50.3388,50.3553,18800.0
2015-04-15 15:30:00,60.92,60.94,60.92,60.92,18100.0,50.3553,50.3719,50.3553,50.3553,18100.0
2015-04-15 15:35:00,60.92,60.93,60.89,60.89,34300.0,50.3553,50.3636,50.3306,50.3306,34300.0
2015-04-15 15:40:00,60.89,60.89,60.87,60.88,14100.0,50.3306,50.3306,50.314,50.3223,14100.0
2015-04-15 15:45:00,60.89,60.89,60.87,60.87,51900.0,50.3306,50.3306,50.314,50.314,51900.0
2015-04-15 15:50:00,60.87,60.88,60.84,60.85,50500.0,50.314,50.3223,50.2892,50.2975,50500.0
2015-04-15 15:55:00,60.84,60.84,60.79,60.82,205200.0,50.2892,50.2892,50.2479,50.2727,205200.0
2015-04-16 09:30:00,61.08,61.26,61.07,61.2,212800.0,50.4876,50.6364,50.4793,50.5868,212800.0
2015-04-16 09:35:00,61.19,61.28,61.18,61.27,64300.0,50.5785,50.6529,50.5703,50.6447,64300.0
2015-04-16 09:40:00,61.27,61.35,61.25,61.35,67600.0,50.6447,50.7108,50.6281,50.7108,67600.0
2015-04-16 09:45:00,61.34,61.34,61.26,61.28,16600.0,50.7025,50.7025,50.6364,50.6529,16600.0
2015-04-16 09:50:00,61.28,61.29,61.24,61.28,28700.0,50.6529,50.6612,50.6199,50.6529,28700.0
2015-04-16 09:55:00,61.28,61.32,61.27,61.32,56800.0,50.6529,50.686,50.6447,50.686,56800.0
2015-04-16 10:00:00,61.31,61.31,61.27,61.28,36500.0,50.6777,50.6777,50.6447,50.6529,36500.0
2015-04-16 10:05:00,61.28,61.28,61.22,61.22,29100.0,50.6529,50.6529,50.6033,50.6033,29100.0
2015-04-16 10:10:00,61.23,61.26,61.23,61.23,23100.0,50.6116,50.6364,50.6116,50.6116,23100.0
2015-04-16 10:15:00,61.24,61.27,61.22,61.24,59700.0,50.6199,50.6447,50.6033,50.6199,59700.0
2015-04-16 10:20:00,61.23,61.24,61.22,61.23,48400.0,50.6116,50.6199,50.6033,50.6116,48400.0
2015-04-16 10:25:00,61.23,61.24,61.21,61.22,49700.0,50.6116,50.6199,50.5951,50.6033,49700.0
2015-04-16 10:30:00,61.22,61.23,61.2,61.22,72600.0,50.6033,50.6116,50.5868,50.6033,72600.0
2015-04-16 10:35:00,61.22,61.23,61.21,61.22,15600.0,50.6033,50.6116,50.5951,50.6033,15600.0
2015-04-16 10:40:00,61.23,61.24,61.21,61.24,65700.0,50.6116,50.6199,50.5951,50.6199,65700.0
2015-04-16 10:45:00,61.23,61.27,61.23,61.27,27000.0,50.6116,50.6447,50.6116,50.6447,27000.0
2015-04-16 10:50:00,61.27,61.28,61.25,61.25,16700.0,50.6447,50.6529,50.6281,50.6281,16700.0
2015-04-16 10:55:00,61.25,61.28,61.24,61.25,19800.0,50.6281,50.6529,50.6199,50.6281,19800.0
2015-04-16 11:00:00,61.26,61.28,61.25,61.27,16400.0,50.6364,50.6529,50.6281,50.6447,16400.0
2015-04-16 11:05:00,61.27,61.3,61.27,61.3,6100.0,50.6447,50.6694,50.6447,50.6694,6100.0
2015-04-16 11:10:00,61.3,61.32,61.3,61.31,22800.0,50.6694,50.686,50.6694,50.6777,22800.0
2015-04-16 11:15:00,61.31,61.35,61.31,61.34,55300.0,50.6777,50.7108,50.6777,50.7025,55300.0
2015-04-16 11:20:00,61.34,61.34,61.32,61.33,38900.0,50.7025,50.7025,50.686,50.6942,38900.0
2015-04-16 11:25:00,61.32,61.33,61.26,61.27,12400.0,50.686,50.6942,50.6364,50.6447,12400.0
2015-04-16 11:30:00,61.27,61.27,61.23,61.23,25600.0,50.6447,50.6447,50.6116,50.6116,25600.0
2015-04-16 11:35:00,61.24,61.25,61.23,61.23,164700.0,50.6199,50.6281,50.6116,50.6116,164700.0
2015-04-16 11:40:00,61.23,61.23,61.17,61.17,38600.0,50.6116,50.6116,50.562,50.562,38600.0
2015-04-16 11:45:00,61.17,61.18,61.17,61.18,16800.0,50.562,50.5703,50.562,50.5703,16800.0
2015-04-16 11:50:00,61.18,61.19,61.17,61.18,5300.0,50.5703,50.5785,50.562,50.5703,5300.0
2015-04-16 11:55:00,61.19,61.21,61.19,61.21,11100.0,50.5785,50.5951,50.5785,50.5951,11100.0
2015-04-16 12:00:00,61.21,61.26,61.21,61.26,27500.0,50.5951,50.6364,50.5951,50.6364,27500.0
2015-04-16 12:05:00,61.25,61.25,61.24,61.25,36700.0,50.6281,50.6281,50.6199,50.6281,36700.0
2015-04-16 12:10:00,61.24,61.26,61.24,61.26,33700.0,50.6199,50.6364,50.6199,50.6364,33700.0
2015-04-16 12:15:00,61.27,61.27,61.25,61.25,14100.0,50.6447,50.6447,50.6281,50.6281,14100.0
2015-04-16 12:20:00,61.25,61.26,61.24,61.24,3400.0,50.6281,50.6364,50.6199,50.6199,3400.0
2015-04-16 12:25:00,61.24,61.25,61.24,61.25,6500.0,50.6199,50.6281,50.6199,50.6281,6500.0
2015-04-16 12:30:00,61.25,61.27,61.24,61.27,4100.0,50.6281,50.6447,50.6199,50.6447,4100.0
2015-04-16 12:35:00,61.27,61.27,61.24,61.24,6200.0,50.6447,50.6447,50.6199,50.6199,6200.0
2015-04-16 12:40:00,61.24,61.25,61.23,61.25,8000.0,50.6199,50.6281,50.6116,50.6281,8000.0
2015-04-16 12:45:00,61.25,61.26,61.24,61.25,9600.0,50.6281,50.6364,50.6199,50.6281,9600.0
2015-04-16 12:50:00,61.24,61.26,61.24,61.26,26800.0,50.6199,50.6364,50.6199,50.6364,26800.0
2015-04-16 12:55:00,61.26,61.26,61.26,61.26,2600.0,50.6364,50.6364,50.6364,50.6364,2600.0
2015-04-16 13:00:00,61.26,61.26,61.25,61.26,5600.0,50.6364,50.6364,50.6281,50.6364,5600.0
2015-04-16 13:05:00,61.26,61.28,61.26,61.26,28400.0,50.6364,50.6529,50.6364,50.6364,28400.0
2015-04-16 13:10:00,61.26,61.27,61.25,61.27,8700.0,50.6364,50.6447,50.6281,50.6447,8700.0
2015-04-16 13:15:00,61.27,61.28,61.27,61.28,3800.0,50.6447,50.6529,50.6447,50.6529,3800.0
2015-04-16 13:20:00,61.28,61.37,61.28,61.37,98600.0,50.6529,50.7273,50.6529,50.7273,98600.0
2015-04-16 13:25:00,61.37,61.39,61.36,61.39,31400.0,50.7273,50.7438,50.719,50.7438,31400.0
2015-04-16 13:30:00,61.39,61.4,61.38,61.4,10000.0,50.7438,50.7521,50.7356,50.7521,10000.0
2015-04-16 13:35:00,61.39,61.44,61.39,61.44,7600.0,50.7438,50.7852,50.7438,50.7852,7600.0
2015-04-16 13:40:00,61.44,61.56,61.44,61.56,41400.0,50.7852,50.8844,50.7852,50.8844,41400.0
2015-04-16 13:45:00,61.57,61.63,61.57,61.63,11800.0,50.8926,50.9422,50.8926,50.9422,11800.0
2015-04-16 13:50:00,61.63,61.69,61.63,61.67,70600.0,50.9422,50.9918,50.9422,50.9753,70600.0
2015-04-16 13:55:00,61.67,61.7,61.67,61.69,27800.0,50.9753,51.0001,50.9753,50.9918,27800.0
2015-04-16 14:00:00,61.7,61.71,61.68,61.68,35100.0,51.0001,51.0083,50.9836,50.9836,35100.0
2015-04-16 14:05:00,61.67,61.67,61.62,61.63,27100.0,50.9753,50.9753,50.934,50.9422,27100.0
2015-04-16 14:10:00,61.63,61.66,61.62,61.65,16300.0,50.9422,50.967,50.934,50.9588,16300.0
2015-04-16 14:15:00,61.64,61.64,61.61,61.61,23700.0,50.9505,50.9505,50.9257,50.9257,23700.0
2015-04-16 14:20:00,61.61,61.63,61.59,61.62,35800.0,50.9257,50.9422,50.9092,50.934,35800.0
2015-04-16 14:25:00,61.62,61.66,61.61,61.66,22500.0,50.934,50.967,50.9257,50.967,22500.0
2015-04-16 14:30:00,61.65,61.69,61.65,61.67,30300.0,50.9588,50.9918,50.9588,50.9753,30300.0
2015-04-16 14:35:00,61.68,61.71,61.67,61.7,38700.0,50.9836,51.0083,50.9753,51.0001,38700.0
2015-04-16 14:40:00,61.7,61.74,61.69,61.72,39900.0,51.0001,51.0331,50.9918,51.0166,39900.0
2015-04-16 14:45:00,61.72,61.73,61.7,61.72,31300.0,51.0166,51.0249,51.0001,51.0166,31300.0
2015-04-16 14:50:00,61.72,61.72,61.7,61.7,12900.0,51.0166,51.0166,51.0001,51.0001,12900.0
2015-04-16 14:55:00,61.7,61.71,61.67,61.68,21400.0,51.0001,51.0083,50.9753,50.9836,21400.0
2015-04-16 15:00:00,61.68,61.69,61.67,61.67,21900.0,50.9836,50.9918,50.9753,50.9753,21900.0
2015-04-16 15:05:00,61.67,61.68,61.65,61.66,8500.0,50.9753,50.9836,50.9588,50.967,8500.0
2015-04-16 15:10:00,61.66,61.66,61.65,61.66,6900.0,50.967,50.967,50.9588,50.967,6900.0
2015-04-16 15:15:00,61.66,61.66,61.64,61.66,38100.0,50.967,50.967,50.9505,50.967,38100.0
2015-04-16 15:20:00,61.66,61.66,61.64,61.65,30400.0,50.967,50.967,50.9505,50.9588,30400.0
2015-04-16 15:25:00,61.64,61.65,61.63,61.63,23900.0,50.9505,50.9588,50.9422,50.9422,23900.0
2015-04-16 15:30:00,61.63,61.65,61.63,61.64,37900.0,50.9422,50.9588,50.9422,50.9505,37900.0
2015-04-16 15:35:00,61.64,61.69,61.64,61.67,62600.0,50.9505,50.9918,50.9505,50.9753,62600.0
2015-04-16 15:40:00,61.68,61.68,61.63,61.65,113200.0,50.9836,50.9836,50.9422,50.9588,113200.0
2015-04-16 15:45:00,61.65,61.65,61.61,61.61,34600.0,50.9588,50.9588,50.9257,50.9257,34600.0
2015-04-16 15:50:00,61.62,61.62,61.56,61.56,126700.0,50.934,50.934,50.8844,50.8844,126700.0
2015-04-16 15:55:00,61.56,61.58,61.52,61.52,304200.0,50.8844,50.9009,50.8513,50.8513,304200.0
2015-04-17 09:30:00,61.14,61.23,61.06,61.13,180200.0,50.5372,50.6116,50.4711,50.5289,180200.0
2015-04-17 09:35:00,61.14,61.23,61.13,61.16,90500.0,50.5372,50.6116,50.5289,50.5537,90500.0
2015-04-17 09:40:00,61.15,61.15,61.05,61.06,152000.0,50.5455,50.5455,50.4628,50.4711,152000.0
2015-04-17 09:45:00,61.06,61.12,61.03,61.12,128000.0,50.4711,50.5207,50.4463,50.5207,128000.0
2015-04-17 09:50:00,61.12,61.19,61.11,61.18,32600.0,50.5207,50.5785,50.5124,50.5703,32600.0
2015-04-17 09:55:00,61.17,61.2,61.12,61.14,34300.0,50.562,50.5868,50.5207,50.5372,34300.0
2015-04-17 10:00:00,61.14,61.17,61.12,61.15,37500.0,50.5372,50.562,50.5207,50.5455,37500.0
2015-04-17 10:05:00,61.15,61.18,61.12,61.18,39500.0,50.5455,50.5703,50.5207,50.5703,39500.0
2015-04-17 10:10:00,61.18,61.21,61.16,61.2,17500.0,50.5703,50.5951,50.5537,50.5868,17500.0
2015-04-17 10:15:00,61.2,61.21,61.17,61.2,24300.0,50.5868,50.5951,50.562,50.5868,24300.0
2015-04-17 10:20:00,61.2,61.23,61.18,61.23,38000.0,50.5868,50.6116,50.5703,50.6116,38000.0
2015-04-17 10:25:00,61.22,61.22,61.18,61.19,44800.0,50.6033,50.6033,50.5703,50.5785,44800.0
2015-04-17 10:30:00,61.18,61.2,61.17,61.2,19300.0,50.5703,50.5868,50.562,50.5868,19300.0
2015-04-17 10:35:00,61.2,61.2,61.16,61.17,26100.0,50.5868,50.5868,50.5537,50.562,26100.0
2015-04-17 10:40:00,61.16,61.18,61.16,61.18,4700.0,50.5537,50.5703,50.5537,50.5703,4700.0
2015-04-17 10:45:00,61.18,61.19,61.15,61.17,14400.0,50.5703,50.5785,50.5455,50.562,14400.0
2015-04-17 10:50:00,61.17,61.17,61.12,61.12,17400.0,50.562,50.562,50.5207,50.5207,17400.0
2015-04-17 10:55:00,61.13,61.13,61.04,61.06,150700.0,50.5289,50.5289,50.4545,50.4711,150700.0
2015-04-17 11:00:00,61.06,61.07,61.04,61.06,205900.0,50.4711,50.4793,50.4545,50.4711,205900.0
2015-04-17 11:05:00,61.07,61.08,61.04,61.08,35700.0,50.4793,50.4876,50.4545,50.4876,35700.0
2015-04-17 11:10:00,61.07,61.1,61.06,61.08,91700.0,50.4793,50.5041,50.4711,50.4876,91700.0
2015-04-17 11:15:00,61.07,61.09,61.06,61.07,127600.0,50.4793,50.4959,50.4711,50.4793,127600.0
2015-04-17 11:20:00,61.08,61.09,61.07,61.08,46600.0,50.4876,50.4959,50.4793,50.4876,46600.0
2015-04-17 11:25:00,61.07,61.09,61.06,61.08,73600.0,50.4793,50.4959,50.4711,50.4876,73600.0
2015-04-17 11:30:00,61.08,61.09,61.06,61.08,51300.0,50.4876,50.4959,50.4711,50.4876,51300.0
2015-04-17 11:35:00,61.08,61.09,61.03,61.05,39000.0,50.4876,50.4959,50.4463,50.4628,39000.0
2015-04-17 11:40:00,61.05,61.05,61.04,61.04,30300.0,50.4628,50.4628,50.4545,50.4545,30300.0
2015-04-17 11:45:00,61.05,61.05,61.03,61.04,7400.0,50.4628,50.4628,50.4463,50.4545,7400.0
2015-04-17 11:50:00,61.04,61.05,61.03,61.05,11800.0,50.4545,50.4628,50.4463,50.4628,11800.0
2015-04-17 11:55:00,61.05,61.08,61.04,61.06,9300.0,50.4628,50.4876,50.4545,50.4711,9300.0
2015-04-17 12:00:00,61.05,61.09,61.05,61.07,23700.0,50.4628,50.4959,50.4628,50.4793,23700.0
2015-04-17 12:05:00,61.06,61.07,61.01,61.03,17700.0,50.4711,50.4793,50.4297,50.4463,17700.0
2015-04-17 12:10:00,61.03,61.05,61.02,61.05,26700.0,50.4463,50.4628,50.438,50.4628,26700.0
2015-04-17 12:15:00,61.05,61.05,61.03,61.04,13100.0,50.4628,50.4628,50.4463,50.4545,13100.0
2015-04-17 12:20:00,61.04,61.06,61.02,61.02,16800.0,50.4545,50.4711,50.438,50.438,16800.0
2015-04-17 12:25:00,61.03,61.04,61.01,61.02,22400.0,50.4463,50.4545,50.4297,50.438,22400.0
2015-04-17 12:30:00,61.02,61.04,61.02,61.04,10000.0,50.438,50.4545,50.438,50.4545,10000.0
2015-04-17 12:35:00,61.04,61.04,61.0,61.01,14200.0,50.4545,50.4545,50.4215,50.4297,14200.0
2015-04-17 12:40:00,61.01,61.02,60.99,60.99,33700.0,50.4297,50.438,50.4132,50.4132,33700.0
2015-04-17 12:45:00,61.0,61.01,60.99,61.01,18400.0,50.4215,50.4297,50.4132,50.4297,18400.0
2015-04-17 12:50:00,61.0,61.02,60.99,61.0,13200.0,50.4215,50.438,50.4132,50.4215,13200.0
2015-04-17 12:55:00,61.0,61.04,60.99,61.02,12800.0,50.4215,50.4545,50.4132,50.438,12800.0
2015-04-17 13:00:00,61.02,61.05,61.01,61.05,13300.0,50.438,50.4628,50.4297,50.4628,13300.0
2015-04-17 13:05:00,61.04,61.08,61.03,61.06,10600.0,50.4545,50.4876,50.4463,50.4711,10600.0
2015-04-17 13:10:00,61.05,61.06,61.05,61.06,6900.0,50.4628,50.4711,50.4628,50.4711,6900.0
2015-04-17 13:15:00,61.05,61.09,61.05,61.09,12400.0,50.4628,50.4959,50.4628,50.4959,12400.0
2015-04-17 13:20:00,61.08,61.11,61.07,61.07,16300.0,50.4876,50.5124,50.4793,50.4793,16300.0
2015-04-17 13:25:00,61.07,61.07,61.03,61.05,22100.0,50.4793,50.4793,50.4463,50.4628,22100.0
2015-04-17 13:30:00,61.04,61.05,61.02,61.02,9700.0,50.4545,50.4628,50.438,50.438,9700.0
2015-04-17 13:35:00,61.02,61.03,60.99,61.0,7700.0,50.438,50.4463,50.4132,50.4215,7700.0
2015-04-17 13:40:00,61.01,61.02,60.99,61.0,6600.0,50.4297,50.438,50.4132,50.4215,6600.0
2015-04-17 13:45:00,60.99,61.02,60.98,61.02,6200.0,50.4132,50.438,50.4049,50.438,6200.0
2015-04-17 13:50:00,61.02,61.04,61.0,61.0,10000.0,50.438,50.4545,50.4215,50.4215,10000.0
2015-04-17 13:55:00,61.0,61.0,60.94,60.96,26000.0,50.4215,50.4215,50.3719,50.3884,26000.0
2015-04-17 14:00:00,60.96,60.98,60.96,60.98,2900.0,50.3884,50.4049,50.3884,50.4049,2900.0
2015-04-17 14:05:00,60.98,61.0,60.93,60.94,10900.0,50.4049,50.4215,50.3636,50.3719,10900.0
2015-04-17 14:10:00,60.94,60.96,60.93,60.95,8500.0,50.3719,50.3884,50.3636,50.3801,8500.0
2015-04-17 14:15:00,60.94,60.97,60.92,60.97,17900.0,50.3719,50.3967,50.3553,50.3967,17900.0
2015-04-17 14:20:00,60.97,61.01,60.96,61.0,23100.0,50.3967,50.4297,50.3884,50.4215,23100.0
2015-04-17 14:25:00,61.0,61.02,61.0,61.02,14000.0,50.4215,50.438,50.4215,50.438,14000.0
2015-04-17 14:30:00,61.02,61.03,60.99,61.03,6900.0,50.438,50.4463,50.4132,50.4463,6900.0
2015-04-17 14:35:00,61.02,61.05,61.01,61.04,14500.0,50.438,50.4628,50.4297,50.4545,14500.0
2015-04-17 14:40:00,61.04,61.07,61.04,61.06,12700.0,50.4545,50.4793,50.4545,50.4711,12700.0
2015-04-17 14:45:00,61.07,61.08,61.04,61.06,31200.0,50.4793,50.4876,50.4545,50.4711,31200.0
2015-04-17 14:50:00,61.06,61.06,61.04,61.05,7500.0,50.4711,50.4711,50.4545,50.4628,7500.0
2015-04-17 14:55:00,61.06,61.07,61.05,61.05,11600.0,50.4711,50.4793,50.4628,50.4628,11600.0
2015-04-17 15:00:00,61.05,61.09,61.05,61.09,6000.0,50.4628,50.4959,50.4628,50.4959,6000.0
2015-04-17 15:05:00,61.08,61.09,61.05,61.06,26100.0,50.4876,50.4959,50.4628,50.4711,26100.0
2015-04-17 15:10:00,61.06,61.1,61.05,61.08,13600.0,50.4711,50.5041,50.4628,50.4876,13600.0
2015-04-17 15:15:00,61.07,61.09,61.05,61.06,18000.0,50.4793,50.4959,50.4628,50.4711,18000.0
2015-04-17 15:20:00,61.07,61.07,61.0,61.03,23900.0,50.4793,50.4793,50.4215,50.4463,23900.0
2015-04-17 15:25:00,61.03,61.06,61.02,61.05,14000.0,50.4463,50.4711,50.438,50.4628,14000.0
2015-04-17 15:30:00,61.05,61.14,61.05,61.13,23200.0,50.4628,50.5372,50.4628,50.5289,23200.0
2015-04-17 15:35:00,61.12,61.14,61.11,61.13,23500.0,50.5207,50.5372,50.5124,50.5289,23500.0
2015-04-17 15:40:00,61.12,61.13,61.11,61.12,26200.0,50.5207,50.5289,50.5124,50.5207,26200.0
2015-04-17 15:45:00,61.12,61.13,61.07,61.08,67100.0,50.5207,50.5289,50.4793,50.4876,67100.0
2015-04-17 15:50:00,61.08,61.09,61.04,61.08,77800.0,50.4876,50.4959,50.4545,50.4876,77800.0
2015-04-17 15:55:00,61.08,61.1,61.02,61.04,345300.0,50.4876,50.5041,50.438,50.4545,345300.0
2015-04-20 09:30:00,61.63,61.81,61.62,61.72,72500.0,50.9422,51.091,50.934,51.0166,72500.0
2015-04-20 09:35:00,61.72,61.79,61.72,61.74,28000.0,51.0166,51.0745,51.0166,51.0331,28000.0
2015-04-20 09:40:00,61.74,61.75,61.72,61.75,25700.0,51.0331,51.0414,51.0166,51.0414,25700.0
2015-04-20 09:45:00,61.75,61.83,61.75,61.83,22600.0,51.0414,51.1075,51.0414,51.1075,22600.0
2015-04-20 09:50:00,61.82,61.84,61.81,61.83,34000.0,51.0993,51.1158,51.091,51.1075,34000.0
2015-04-20 09:55:00,61.82,61.87,61.82,61.87,32500.0,51.0993,51.1406,51.0993,51.1406,32500.0
2015-04-20 10:00:00,61.88,61.93,61.85,61.86,79900.0,51.1489,51.1902,51.1241,51.1323,79900.0
2015-04-20 10:05:00,61.85,61.87,61.84,61.87,19800.0,51.1241,51.1406,51.1158,51.1406,19800.0
2015-04-20 10:10:00,61.87,61.88,61.8,61.81,30400.0,51.1406,51.1489,51.0827,51.091,30400.0
2015-04-20 10:15:00,61.81,61.84,61.78,61.78,15200.0,51.091,51.1158,51.0662,51.0662,15200.0
2015-04-20 10:20:00,61.78,61.82,61.76,61.79,570000.0,51.0662,51.0993,51.0497,51.0745,570000.0
2015-04-20 10:25:00,61.79,61.81,61.78,61.79,42400.0,51.0745,51.091,51.0662,51.0745,42400.0
2015-04-20 10:30:00,61.79,61.81,61.78,61.8,25000.0,51.0745,51.091,51.0662,51.0827,25000.0
2015-04-20 10:35:00,61.8,61.82,61.8,61.8,13900.0,51.0827,51.0993,51.0827,51.0827,13900.0
2015-04-20 10:40:00,61.81,61.84,61.8,61.8,17500.0,51.091,51.1158,51.0827,51.0827,17500.0
2015-04-20 10:45:00,61.8,61.81,61.79,61.8,6600.0,51.0827,51.091,51.0745,51.0827,6600.0
2015-04-20 10:50:00,61.8,61.82,61.8,61.8,26200.0,51.0827,51.0993,51.0827,51.0827,26200.0
2015-04-20 10:55:00,61.81,61.85,61.8,61.83,21100.0,51.091,51.1241,51.0827,51.1075,21100.0
2015-04-20 11:00:00,61.83,61.84,61.77,61.78,76400.0,51.1075,51.1158,51.0579,51.0662,76400.0
2015-04-20 11:05:00,61.78,61.78,61.76,61.77,62600.0,51.0662,51.0662,51.0497,51.0579,62600.0
2015-04-20 11:10:00,61.77,61.81,61.77,61.77,97000.0,51.0579,51.091,51.0579,51.0579,97000.0
2015-04-20 11:15:00,61.78,61.8,61.77,61.8,26100.0,51.0662,51.0827,51.0579,51.0827,26100.0
2015-04-20 11:20:00,61.8,61.81,61.79,61.79,20900.0,51.0827,51.091,51.0745,51.0745,20900.0
2015-04-20 11:25:00,61.79,61.8,61.78,61.78,12800.0,51.0745,51.0827,51.0662,51.0662,12800.0
2015-04-20 11:30:00,61.79,61.8,61.78,61.8,17000.0,51.0745,51.0827,51.0662,51.0827,17000.0
2015-04-20 11:35:00,61.79,61.81,61.79,61.8,52000.0,51.0745,51.091,51.0745,51.0827,52000.0
2015-04-20 11:40:00,61.8,61.83,61.8,61.82,10600.0,51.0827,51.1075,51.0827,51.0993,10600.0
2015-04-20 11:45:00,61.82,61.83,61.81,61.82,11300.0,51.0993,51.1075,51.091,51.0993,11300.0
2015-04-20 11:50:00,61.82,61.84,61.81,61.82,7600.0,51.0993,51.1158,51.091,51.0993,7600.0
2015-04-20 11:55:00,61.82,61.84,61.81,61.84,27500.0,51.0993,51.1158,51.091,51.1158,27500.0
2015-04-20 12:00:00,61.84,61.84,61.79,61.79,16400.0,51.1158,51.1158,51.0745,51.0745,16400.0
2015-04-20 12:05:00,61.8,61.81,61.77,61.78,15200.0,51.0827,51.091,51.0579,51.0662,15200.0
2015-04-20 12:10:00,61.77,61.8,61.77,61.8,9000.0,51.0579,51.0827,51.0579,51.0827,9000.0
2015-04-20 12:15:00,61.8,61.83,61.79,61.83,5200.0,51.0827,51.1075,51.0745,51.1075,5200.0
2015-04-20 12:20:00,61.83,61.83,61.82,61.83,10000.0,51.1075,51.1075,51.0993,51.1075,10000.0
2015-04-20 12:25:00,61.83,61.85,61.83,61.84,9600.0,51.1075,51.1241,51.1075,51.1158,9600.0
2015-04-20 12:30:00,61.83,61.83,61.82,61.82,2200.0,51.1075,51.1075,51.0993,51.0993,2200.0
2015-04-20 12:35:00,61.82,61.83,61.82,61.83,1700.0,51.0993,51.1075,51.0993,51.1075,1700.0
2015-04-20 12:40:00,61.83,61.84,61.82,61.83,3300.0,51.1075,51.1158,51.0993,51.1075,3300.0
2015-04-20 12:45:00,61.84,61.84,61.77,61.79,71000.0,51.1158,51.1158,51.0579,51.0745,71000.0
2015-04-20 12:50:00,61.8,61.85,61.8,61.85,14900.0,51.0827,51.1241,51.0827,51.1241,14900.0
2015-04-20 12:55:00,61.85,61.86,61.84,61.84,7500.0,51.1241,51.1323,51.1158,51.1158,7500.0
2015-04-20 13:00:00,61.84,61.84,61.83,61.84,4200.0,51.1158,51.1158,51.1075,51.1158,4200.0
2015-04-20 13:05:00,61.84,61.84,61.8,61.8,14200.0,51.1158,51.1158,51.0827,51.0827,14200.0
2015-04-20 13:10:00,61.8,61.83,61.79,61.81,16000.0,51.0827,51.1075,51.0745,51.091,16000.0
2015-04-20 13:15:00,61.8,61.8,61.77,61.77,4300.0,51.0827,51.0827,51.0579,51.0579,4300.0
2015-04-20 13:20:00,61.78,61.78,61.75,61.76,7900.0,51.0662,51.0662,51.0414,51.0497,7900.0
2015-04-20 13:25:00,61.76,61.78,61.75,61.78,1500.0,51.0497,51.0662,51.0414,51.0662,1500.0
2015-04-20 13:30:00,61.78,61.8,61.75,61.76,7400.0,51.0662,51.0827,51.0414,51.0497,7400.0
2015-04-20 13:35:00,61.75,61.78,61.74,61.77,6500.0,51.0414,51.0662,51.0331,51.0579,6500.0
2015-04-20 13:40:00,61.77,61.79,61.76,61.76,19100.0,51.0579,51.0745,51.0497,51.0497,19100.0
2015-04-20 13:45:00,61.76,61.76,61.72,61.75,33600.0,51.0497,51.0497,51.0166,51.0414,33600.0
2015-04-20 13:50:00,61.74,61.75,61.73,61.74,4200.0,51.0331,51.0414,51.0249,51.0331,4200.0
2015-04-20 13:55:00,61.74,61.75,61.72,61.73,8700.0,51.0331,51.0414,51.0166,51.0249,8700.0
2015-04-20 14:00:00,61.74,61.76,61.74,61.74,5300.0,51.0331,51.0497,51.0331,51.0331,5300.0
2015-04-20 14:05:00,61.74,61.74,61.71,61.71,18900.0,51.0331,51.0331,51.0083,51.0083,18900.0
2015-04-20 14:10:00,61.71,61.72,61.7,61.71,28200.0,51.0083,51.0166,51.0001,51.0083,28200.0
2015-04-20 14:15:00,61.72,61.76,61.72,61.76,10600.0,51.0166,51.0497,51.0166,51.0497,10600.0
2015-04-20 14:20:00,61.76,61.76,61.74,61.76,5900.0,51.0497,51.0497,51.0331,51.0497,5900.0
2015-04-20 14:25:00,61.76,61.77,61.74,61.76,13500.0,51.0497,51.0579,51.0331,51.0497,13500.0
2015-04-20 14:30:00,61.75,61.76,61.74,61.74,9200.0,51.0414,51.0497,51.0331,51.0331,9200.0
2015-04-20 14:35:00,61.74,61.76,61.74,61.76,3200.0,51.0331,51.0497,51.0331,51.0497,3200.0
2015-04-20 14:40:00,61.75,61.76,61.75,61.75,7900.0,51.0414,51.0497,51.0414,51.0414,7900.0
2015-04-20 14:45:00,61.74,61.77,61.74,61.76,6500.0,51.0331,51.0579,51.0331,51.0497,6500.0
2015-04-20 14:50:00,61.77,61.77,61.74,61.75,8900.0,51.0579,51.0579,51.0331,51.0414,8900.0
2015-04-20 14:55:00,61.74,61.77,61.74,61.77,8500.0,51.0331,51.0579,51.0331,51.0579,8500.0
2015-04-20 15:00:00,61.78,61.8,61.75,61.8,6500.0,51.0662,51.0827,51.0414,51.0827,6500.0
2015-04-20 15:05:00,61.79,61.81,61.78,61.8,8700.0,51.0745,51.091,51.0662,51.0827,8700.0
2015-04-20 15:10:00,61.8,61.8,61.79,61.79,7000.0,51.0827,51.0827,51.0745,51.0745,7000.0
2015-04-20 15:15:00,61.79,61.81,61.78,61.81,8000.0,51.0745,51.091,51.0662,51.091,8000.0
2015-04-20 15:20:00,61.8,61.8,61.79,61.79,4500.0,51.0827,51.0827,51.0745,51.0745,4500.0
2015-04-20 15:25:00,61.8,61.8,61.75,61.76,26600.0,51.0827,51.0827,51.0414,51.0497,26600.0
2015-04-20 15:30:00,61.76,61.8,61.75,61.75,10000.0,51.0497,51.0827,51.0414,51.0414,10000.0
2015-04-20 15:35:00,61.75,61.77,61.73,61.73,19800.0,51.0414,51.0579,51.0249,51.0249,19800.0
2015-04-20 15:40:00,61.73,61.75,61.71,61.73,40900.0,51.0249,51.0414,51.0083,51.0249,40900.0
2015-04-20 15:45:00,61.73,61.79,61.73,61.79,40600.0,51.0249,51.0745,51.0249,51.0745,40600.0
2015-04-20 15:50:00,61.79,61.81,61.79,61.81,82900.0,51.0745,51.091,51.0745,51.091,82900.0
2015-04-20 15:55:00,61.8,61.81,61.72,61.73,285600.0,51.0827,51.091,51.0166,51.0249,285600.0
2015-04-21 09:30:00,61.68,61.71,61.48,61.52,170400.0,50.9836,51.0083,50.8182,50.8513,170400.0
2015-04-21 09:35:00,61.52,61.57,61.5,61.55,79000.0,50.8513,50.8926,50.8348,50.8761,79000.0
2015-04-21 09:40:00,61.55,61.58,61.52,61.57,44200.0,50.8761,50.9009,50.8513,50.8926,44200.0
2015-04-21 09:45:00,61.58,61.61,61.55,61.58,117600.0,50.9009,50.9257,50.8761,50.9009,117600.0
2015-04-21 09:50:00,61.58,61.61,61.54,61.55,24800.0,50.9009,50.9257,50.8678,50.8761,24800.0
2015-04-21 09:55:00,61.55,61.55,61.51,61.51,6700.0,50.8761,50.8761,50.843,50.843,6700.0
2015-04-21 10:00:00,61.53,61.55,61.52,61.52,9800.0,50.8596,50.8761,50.8513,50.8513,9800.0
2015-04-21 10:05:00,61.52,61.57,61.51,61.57,35900.0,50.8513,50.8926,50.843,50.8926,35900.0
2015-04-21 10:10:00,61.58,61.63,61.58,61.61,23000.0,50.9009,50.9422,50.9009,50.9257,23000.0
2015-04-21 10:15:00,61.61,61.63,61.58,61.62,23500.0,50.9257,50.9422,50.9009,50.934,23500.0
2015-04-21 10:20:00,61.62,61.64,61.62,61.64,23500.0,50.934,50.9505,50.934,50.9505,23500.0
2015-04-21 10:25:00,61.64,61.64,61.63,61.63,11800.0,50.9505,50.9505,50.9422,50.9422,11800.0
2015-04-21 10:30:00,61.64,61.64,61.58,61.6,41400.0,50.9505,50.9505,50.9009,50.9174,41400.0
2015-04-21 10:35:00,61.61,61.64,61.61,61.62,65000.0,50.9257,50.9505,50.9257,50.934,65000.0
2015-04-21 10:40:00,61.62,61.62,61.57,61.6,43500.0,50.934,50.934,50.8926,50.9174,43500.0
2015-04-21 10:45:00,61.6,61.62,61.6,61.62,5200.0,50.9174,50.934,50.9174,50.934,5200.0
2015-04-21 10:50:00,61.63,61.64,61.61,61.64,11900.0,50.9422,50.9505,50.9257,50.9505,11900.0
2015-04-21 10:55:00,61.63,61.63,61.57,61.58,24900.0,50.9422,50.9422,50.8926,50.9009,24900.0
2015-04-21 11:00:00,61.59,61.64,61.59,61.62,27600.0,50.9092,50.9505,50.9092,50.934,27600.0
2015-04-21 11:05:00,61.63,61.63,61.61,61.62,9600.0,50.9422,50.9422,50.9257,50.934,9600.0
2015-04-21 11:10:00,61.62,61.64,61.61,61.61,7000.0,50.934,50.9505,50.9257,50.9257,7000.0
2015-04-21 11:15:00,61.62,61.64,61.61,61.62,11100.0,50.934,50.9505,50.9257,50.934,11100.0
2015-04-21 11:20:00,61.62,61.63,61.6,61.61,15100.0,50.934,50.9422,50.9174,50.9257,15100.0
2015-04-21 11:25:00,61.62,61.62,61.57,61.58,96400.0,50.934,50.934,50.8926,50.9009,96400.0
2015-04-21 11:30:00,61.58,61.62,61.57,61.6,67700.0,50.9009,50.934,50.8926,50.9174,67700.0
2015-04-21 11:35:00,61.6,61.61,61.58,61.59,30600.0,50.9174,50.9257,50.9009,50.9092,30600.0
2015-04-21 11:40:00,61.59,61.62,61.59,61.62,24300.0,50.9092,50.934,50.9092,50.934,24300.0
2015-04-21 11:45:00,61.61,61.62,61.6,61.62,28800.0,50.9257,50.934,50.9174,50.934,28800.0
2015-04-21 11:50:00,61.62,61.62,61.6,61.61,12300.0,50.934,50.934,50.9174,50.9257,12300.0
2015-04-21 11:55:00,61.61,61.62,61.59,61.6,19700.0,50.9257,50.934,50.9092,50.9174,19700.0
2015-04-21 12:00:00,61.6,61.61,61.56,61.58,12900.0,50.9174,50.9257,50.8844,50.9009,12900.0
2015-04-21 12:05:00,61.58,61.59,61.56,61.59,6600.0,50.9009,50.9092,50.8844,50.9092,6600.0
2015-04-21 12:10:00,61.6,61.62,61.59,61.62,15900.0,50.9174,50.934,50.9092,50.934,15900.0
2015-04-21 12:15:00,61.62,61.62,61.59,61.6,8700.0,50.934,50.934,50.9092,50.9174,8700.0
2015-04-21 12:20:00,61.6,61.6,61.58,61.59,3400.0,50.9174,50.9174,50.9009,50.9092,3400.0
2015-04-21 12:25:00,61.58,61.6,61.58,61.59,4100.0,50.9009,50.9174,50.9009,50.9092,4100.0
2015-04-21 12:30:00,61.6,61.61,61.59,61.61,26900.0,50.9174,50.9257,50.9092,50.9257,26900.0
2015-04-21 12:35:00,61.61,61.62,61.6,61.6,36200.0,50.9257,50.934,50.9174,50.9174,36200.0
2015-04-21 12:40:00,61.6,61.6,61.57,61.59,21900.0,50.9174,50.9174,50.8926,50.9092,21900.0
2015-04-21 12:45:00,61.59,61.59,61.57,61.57,10500.0,50.9092,50.9092,50.8926,50.8926,10500.0
2015-04-21 12:50:00,61.57,61.58,61.57,61.58,14400.0,50.8926,50.9009,50.8926,50.9009,14400.0
2015-04-21 12:55:00,61.58,61.58,61.55,61.56,9600.0,50.9009,50.9009,50.8761,50.8844,9600.0
2015-04-21 13:00:00,61.56,61.58,61.56,61.57,700.0,50.8844,50.9009,50.8844,50.8926,700.0
2015-04-21 13:05:00,61.58,61.58,61.57,61.57,13000.0,50.9009,50.9009,50.8926,50.8926,13000.0
2015-04-21 13:10:00,61.57,61.6,61.57,61.59,23800.0,50.8926,50.9174,50.8926,50.9092,23800.0
2015-04-21 13:15:00,61.59,61.6,61.58,61.58,5200.0,50.9092,50.9174,50.9009,50.9009,5200.0
2015-04-21 13:20:00,61.58,61.6,61.57,61.59,4400.0,50.9009,50.9174,50.8926,50.9092,4400.0
2015-04-21 13:25:00,61.58,61.59,61.57,61.57,32500.0,50.9009,50.9092,50.8926,50.8926,32500.0
2015-04-21 13:30:00,61.57,61.58,61.55,61.55,32500.0,50.8926,50.9009,50.8761,50.8761,32500.0
2015-04-21 13:35:00,61.55,61.56,61.53,61.54,21200.0,50.8761,50.8844,50.8596,50.8678,21200.0
2015-04-21 13:40:00,61.53,61.55,61.53,61.55,7800.0,50.8596,50.8761,50.8596,50.8761,7800.0
2015-04-21 13:45:00,61.54,61.55,61.51,61.51,4500.0,50.8678,50.8761,50.843,50.843,4500.0
2015-04-21 13:50:00,61.51,61.53,61.5,61.52,30400.0,50.843,50.8596,50.8348,50.8513,30400.0
2015-04-21 13:55:00,61.52,61.53,61.51,61.51,5800.0,50.8513,50.8596,50.843,50.843,5800.0
2015-04-21 14:00:00,61.51,61.52,61.49,61.52,19700.0,50.843,50.8513,50.8265,50.8513,19700.0
2015-04-21 14:05:00,61.53,61.53,61.49,61.51,30100.0,50.8596,50.8596,50.8265,50.843,30100.0
2015-04-21 14:10:00,61.5,61.51,61.49,61.5,6100.0,50.8348,50.843,50.8265,50.8348,6100.0
2015-04-21 14:15:00,61.5,61.53,61.5,61.51,9600.0,50.8348,50.8596,50.8348,50.843,9600.0
2015-04-21 14:20:00,61.51,61.56,61.51,61.55,32900.0,50.843,50.8844,50.843,50.8761,32900.0
2015-04-21 14:25:00,61.55,61.57,61.55,61.57,7600.0,50.8761,50.8926,50.8761,50.8926,7600.0
2015-04-21 14:30:00,61.56,61.57,61.53,61.53,15300.0,50.8844,50.8926,50.8596,50.8596,15300.0
2015-04-21 14:35:00,61.53,61.53,61.5,61.52,6900.0,50.8596,50.8596,50.8348,50.8513,6900.0
2015-04-21 14:40:00,61.52,61.54,61.52,61.54,8700.0,50.8513,50.8678,50.8513,50.8678,8700.0
2015-04-21 14:45:00,61.54,61.56,61.53,61.56,8600.0,50.8678,50.8844,50.8596,50.8844,8600.0
2015-04-21 14:50:00,61.56,61.56,61.55,61.56,2200.0,50.8844,50.8844,50.8761,50.8844,2200.0
2015-04-21 14:55:00,61.55,61.56,61.54,61.56,5800.0,50.8761,50.8844,50.8678,50.8844,5800.0
2015-04-21 15:00:00,61.55,61.56,61.53,61.53,4900.0,50.8761,50.8844,50.8596,50.8596,4900.0
2015-04-21 15:05:00,61.52,61.54,61.51,61.54,5500.0,50.8513,50.8678,50.843,50.8678,5500.0
2015-04-21 15:10:00,61.53,61.54,61.52,61.52,2600.0,50.8596,50.8678,50.8513,50.8513,2600.0
2015-04-21 15:15:00,61.53,61.53,61.51,61.51,5600.0,50.8596,50.8596,50.843,50.843,5600.0
2015-04-21 15:20:00,61.51,61.51,61.49,61.51,10200.0,50.843,50.843,50.8265,50.843,10200.0
2015-04-21 15:25:00,61.5,61.51,61.46,61.48,36800.0,50.8348,50.843,50.8017,50.8182,36800.0
2015-04-21 15:30:00,61.48,61.48,61.45,61.48,24300.0,50.8182,50.8182,50.7934,50.8182,24300.0
2015-04-21 15:35:00,61.48,61.49,61.47,61.48,6000.0,50.8182,50.8265,50.81,50.8182,6000.0
2015-04-21 15:40:00,61.49,61.51,61.47,61.47,26800.0,50.8265,50.843,50.81,50.81,26800.0
2015-04-21 15:45:00,61.47,61.48,61.45,61.46,45300.0,50.81,50.8182,50.7934,50.8017,45300.0
2015-04-21 15:50:00,61.45,61.46,61.44,61.46,25300.0,50.7934,50.8017,50.7852,50.8017,25300.0
2015-04-21 15:55:00,61.46,61.47,61.43,61.44,86400.0,50.8017,50.81,50.7769,50.7852,86400.0
2015-04-22 09:30:00,61.98,62.01,61.95,61.96,98400.0,51.2315,51.2563,51.2067,51.215,98400.0
2015-04-22 09:35:00,61.95,61.96,61.85,61.87,250200.0,51.2067,51.215,51.1241,51.1406,250200.0
2015-04-22 09:40:00,61.87,61.9,61.84,61.86,259900.0,51.1406,51.1654,51.1158,51.1323,259900.0
2015-04-22 09:45:00,61.86,61.86,61.83,61.84,76300.0,51.1323,51.1323,51.1075,51.1158,76300.0
2015-04-22 09:50:00,61.85,61.86,61.82,61.86,40200.0,51.1241,51.1323,51.0993,51.1323,40200.0
2015-04-22 09:55:00,61.85,61.85,61.84,61.85,137500.0,51.1241,51.1241,51.1158,51.1241,137500.0
2015-04-22 10:00:00,61.85,61.85,61.78,61.78,313500.0,51.1241,51.1241,51.0662,51.0662,313500.0
2015-04-22 10:05:00,61.79,61.81,61.76,61.78,38100.0,51.0745,51.091,51.0497,51.0662,38100.0
2015-04-22 10:10:00,61.77,61.8,61.77,61.79,18900.0,51.0579,51.0827,51.0579,51.0745,18900.0
2015-04-22 10:15:00,61.79,61.79,61.73,61.79,30800.0,51.0745,51.0745,51.0249,51.0745,30800.0
2015-04-22 10:20:00,61.79,61.79,61.76,61.77,30800.0,51.0745,51.0745,51.0497,51.0579,30800.0
2015-04-22 10:25:00,61.77,61.82,61.77,61.79,9000.0,51.0579,51.0993,51.0579,51.0745,9000.0
2015-04-22 10:30:00,61.8,61.85,61.8,61.81,43000.0,51.0827,51.1241,51.0827,51.091,43000.0
2015-04-22 10:35:00,61.8,61.81,61.79,61.8,16300.0,51.0827,51.091,51.0745,51.0827,16300.0
2015-04-22 10:40:00,61.81,61.87,61.8,61.84,127400.0,51.091,51.1406,51.0827,51.1158,127400.0
2015-04-22 10:45:00,61.85,61.87,61.82,61.84,65800.0,51.1241,51.1406,51.0993,51.1158,65800.0
2015-04-22 10:50:00,61.84,61.86,61.82,61.84,24600.0,51.1158,51.1323,51.0993,51.1158,24600.0
2015-04-22 10:55:00,61.84,61.87,61.83,61.86,28800.0,51.1158,51.1406,51.1075,51.1323,28800.0
2015-04-22 11:00:00,61.86,61.88,61.83,61.83,29100.0,51.1323,51.1489,51.1075,51.1075,29100.0
2015-04-22 11:05:00,61.83,61.86,61.82,61.85,78800.0,51.1075,51.1323,51.0993,51.1241,78800.0
2015-04-22 11:10:00,61.85,61.87,61.83,61.83,11800.0,51.1241,51.1406,51.1075,51.1075,11800.0
2015-04-22 11:15:00,61.84,61.87,61.84,61.85,6200.0,51.1158,51.1406,51.1158,51.1241,6200.0
2015-04-22 11:20:00,61.85,61.86,61.84,61.85,8800.0,51.1241,51.1323,51.1158,51.1241,8800.0
2015-04-22 11:25:00,61.85,61.87,61.84,61.86,25100.0,51.1241,51.1406,51.1158,51.1323,25100.0
2015-04-22 11:30:00,61.87,61.89,61.87,61.88,17400.0,51.1406,51.1571,51.1406,51.1489,17400.0
2015-04-22 11:35:00,61.86,61.87,61.83,61.85,50400.0,51.1323,51.1406,51.1075,51.1241,50400.0
2015-04-22 11:40:00,61.85,61.87,61.84,61.87,28800.0,51.1241,51.1406,51.1158,51.1406,28800.0
2015-04-22 11:45:00,61.87,61.88,61.86,61.88,6800.0,51.1406,51.1489,51.1323,51.1489,6800.0
2015-04-22 11:50:00,61.88,61.88,61.87,61.88,20700.0,51.1489,51.1489,51.1406,51.1489,20700.0
2015-04-22 11:55:00,61.88,61.9,61.87,61.9,14000.0,51.1489,51.1654,51.1406,51.1654,14000.0
2015-04-22 12:00:00,61.9,61.91,61.86,61.88,10600.0,51.1654,51.1737,51.1323,51.1489,10600.0
2015-04-22 12:05:00,61.88,61.9,61.88,61.9,500.0,51.1489,51.1654,51.1489,51.1654,500.0
2015-04-22 12:10:00,61.9,61.92,61.9,61.92,8100.0,51.1654,51.1819,51.1654,51.1819,8100.0
2015-04-22 12:15:00,61.93,61.94,61.92,61.93,3700.0,51.1902,51.1985,51.1819,51.1902,3700.0
2015-04-22 12:20:00,61.93,61.94,61.92,61.93,6600.0,51.1902,51.1985,51.1819,51.1902,6600.0
2015-04-22 12:25:00,61.92,61.93,61.9,61.93,11000.0,51.1819,51.1902,51.1654,51.1902,11000.0
2015-04-22 12:30:00,61.93,61.94,61.92,61.92,29000.0,51.1902,51.1985,51.1819,51.1819,29000.0
2015-04-22 12:35:00,61.92,61.94,61.92,61.94,4300.0,51.1819,51.1985,51.1819,51.1985,4300.0
2015-04-22 12:40:00,61.93,61.94,61.93,61.94,2500.0,51.1902,51.1985,51.1902,51.1985,2500.0
2015-04-22 12:45:00,61.94,61.95,61.93,61.94,7600.0,51.1985,51.2067,51.1902,51.1985,7600.0
2015-04-22 12:50:00,61.93,61.95,61.93,61.95,2600.0,51.1902,51.2067,51.1902,51.2067,2600.0
2015-04-22 12:55:00,61.95,61.95,61.92,61.92,14300.0,51.2067,51.2067,51.1819,51.1819,14300.0
2015-04-22 13:00:00,61.93,61.94,61.92,61.93,22700.0,51.1902,51.1985,51.1819,51.1902,22700.0
2015-04-22 13:05:00,61.92,61.93,61.91,61.92,4900.0,51.1819,51.1902,51.1737,51.1819,4900.0
2015-04-22 13:10:00,61.91,61.93,61.91,61.93,2500.0,51.1737,51.1902,51.1737,51.1902,2500.0
2015-04-22 13:15:00,61.93,61.94,61.92,61.92,11200.0,51.1902,51.1985,51.1819,51.1819,11200.0
2015-04-22 13:20:00,61.92,61.94,61.92,61.93,11100.0,51.1819,51.1985,51.1819,51.1902,11100.0
2015-04-22 13:25:00,61.93,61.94,61.92,61.92,27400.0,51.1902,51.1985,51.1819,51.1819,27400.0
2015-04-22 13:30:00,61.91,61.92,61.9,61.92,6800.0,51.1737,51.1819,51.1654,51.1819,6800.0
2015-04-22 13:35:00,61.92,61.94,61.91,61.94,9900.0,51.1819,51.1985,51.1737,51.1985,9900.0
2015-04-22 13:40:00,61.94,61.97,61.93,61.97,16200.0,51.1985,51.2233,51.1902,51.2233,16200.0
2015-04-22 13:45:00,61.97,62.0,61.97,62.0,18100.0,51.2233,51.2481,51.2233,51.2481,18100.0
2015-04-22 13:50:00,61.99,61.99,61.97,61.98,7400.0,51.2398,51.2398,51.2233,51.2315,7400.0
2015-04-22 13:55:00,61.98,61.99,61.97,61.99,7200.0,51.2315,51.2398,51.2233,51.2398,7200.0
2015-04-22 14:00:00,61.98,62.0,61.98,62.0,12400.0,51.2315,51.2481,51.2315,51.2481,12400.0
2015-04-22 14:05:00,62.0,62.03,61.99,62.02,48000.0,51.2481,51.2729,51.2398,51.2646,48000.0
2015-04-22 14:10:00,62.02,62.02,62.0,62.0,5200.0,51.2646,51.2646,51.2481,51.2481,5200.0
2015-04-22 14:15:00,62.0,62.01,61.99,61.99,5300.0,51.2481,51.2563,51.2398,51.2398,5300.0
2015-04-22 14:20:00,61.99,62.01,61.98,62.0,7900.0,51.2398,51.2563,51.2315,51.2481,7900.0
2015-04-22 14:25:00,61.99,62.0,61.98,61.99,9400.0,51.2398,51.2481,51.2315,51.2398,9400.0
2015-04-22 14:30:00,62.0,62.0,61.99,62.0,12300.0,51.2481,51.2481,51.2398,51.2481,12300.0
2015-04-22 14:35:00,62.0,62.01,61.99,61.99,12300.0,51.2481,51.2563,51.2398,51.2398,12300.0
2015-04-22 14:40:00,62.0,62.01,61.99,62.0,27300.0,51.2481,51.2563,51.2398,51.2481,27300.0
2015-04-22 14:45:00,62.0,62.0,61.99,62.0,3500.0,51.2481,51.2481,51.2398,51.2481,3500.0
2015-04-22 14:50:00,62.0,62.0,61.98,61.99,4400.0,51.2481,51.2481,51.2315,51.2398,4400.0
2015-04-22 14:55:00,61.98,61.99,61.98,61.98,3500.0,51.2315,51.2398,51.2315,51.2315,3500.0
2015-04-22 15:00:00,61.98,62.01,61.98,62.0,7100.0,51.2315,51.2563,51.2315,51.2481,7100.0
2015-04-22 15:05:00,62.0,62.01,61.99,62.0,7200.0,51.2481,51.2563,51.2398,51.2481,7200.0
2015-04-22 15:10:00,62.01,62.01,61.98,61.99,27600.0,51.2563,51.2563,51.2315,51.2398,27600.0
2015-04-22 15:15:00,61.98,61.99,61.98,61.99,11200.0,51.2315,51.2398,51.2315,51.2398,11200.0
2015-04-22 15:20:00,61.98,62.0,61.98,62.0,8300.0,51.2315,51.2481,51.2315,51.2481,8300.0
2015-04-22 15:25:00,62.0,62.01,61.96,61.97,21000.0,51.2481,51.2563,51.215,51.2233,21000.0
2015-04-22 15:30:00,61.97,61.97,61.92,61.92,13500.0,51.2233,51.2233,51.1819,51.1819,13500.0
2015-04-22 15:35:00,61.93,61.93,61.9,61.93,35200.0,51.1902,51.1902,51.1654,51.1902,35200.0
2015-04-22 15:40:00,61.93,61.93,61.91,61.91,15800.0,51.1902,51.1902,51.1737,51.1737,15800.0
2015-04-22 15:45:00,61.91,61.93,61.9,61.91,81200.0,51.1737,51.1902,51.1654,51.1737,81200.0
2015-04-22 15:50:00,61.92,61.92,61.91,61.92,37900.0,51.1819,51.1819,51.1737,51.1819,37900.0
2015-04-22 15:55:00,61.92,61.93,61.91,61.91,93300.0,51.1819,51.1902,51.1737,51.1737,93300.0
2015-04-23 09:30:00,62.68,62.68,62.45,62.55,75700.0,51.8101,51.8101,51.62,51.7027,75700.0
2015-04-23 09:35:00,62.57,62.64,62.56,62.61,64200.0,51.7192,51.7771,51.7109,51.7523,64200.0
2015-04-23 09:40:00,62.61,62.62,62.59,62.6,39900.0,51.7523,51.7605,51.7357,51.744,39900.0
2015-04-23 09:45:00,62.6,62.62,62.58,62.6,101900.0,51.744,51.7605,51.7275,51.744,101900.0
2015-04-23 09:50:00,62.61,62.64,62.6,62.63,27600.0,51.7523,51.7771,51.744,51.7688,27600.0
2015-04-23 09:55:00,62.64,62.69,62.63,62.69,17700.0,51.7771,51.8184,51.7688,51.8184,17700.0
2015-04-23 10:00:00,62.69,62.73,62.67,62.69,49200.0,51.8184,51.8515,51.8019,51.8184,49200.0
2015-04-23 10:05:00,62.69,62.7,62.67,62.67,58400.0,51.8184,51.8267,51.8019,51.8019,58400.0
2015-04-23 10:10:00,62.68,62.68,62.66,62.66,88400.0,51.8101,51.8101,51.7936,51.7936,88400.0
2015-04-23 10:15:00,62.67,62.67,62.59,62.6,122300.0,51.8019,51.8019,51.7357,51.744,122300.0
2015-04-23 10:20:00,62.59,62.65,62.58,62.64,28500.0,51.7357,51.7853,51.7275,51.7771,28500.0
2015-04-23 10:25:00,62.65,62.66,62.64,62.65,60100.0,51.7853,51.7936,51.7771,51.7853,60100.0
2015-04-23 10:30:00,62.65,62.68,62.64,62.66,34400.0,51.7853,51.8101,51.7771,51.7936,34400.0
2015-04-23 10:35:00,62.65,62.66,62.62,62.64,13700.0,51.7853,51.7936,51.7605,51.7771,13700.0
2015-04-23 10:40:00,62.64,62.69,62.63,62.68,10700.0,51.7771,51.8184,51.7688,51.8101,10700.0
2015-04-23 10:45:00,62.69,62.72,62.68,62.71,12300.0,51.8184,51.8432,51.8101,51.8349,12300.0
2015-04-23 10:50:00,62.72,62.72,62.68,62.7,21100.0,51.8432,51.8432,51.8101,51.8267,21100.0
2015-04-23 10:55:00,62.7,62.73,62.68,62.68,20700.0,51.8267,51.8515,51.8101,51.8101,20700.0
2015-04-23 11:00:00,62.68,62.7,62.65,62.65,101200.0,51.8101,51.8267,51.7853,51.7853,101200.0
2015-04-23 11:05:00,62.66,62.68,62.65,62.66,23700.0,51.7936,51.8101,51.7853,51.7936,23700.0
2015-04-23 11:10:00,62.67,62.69,62.64,62.69,31100.0,51.8019,51.8184,51.7771,51.8184,31100.0
2015-04-23 11:15:00,62.69,62.71,62.67,62.7,10100.0,51.8184,51.8349,51.8019,51.8267,10100.0
2015-04-23 11:20:00,62.7,62.73,62.7,62.73,6900.0,51.8267,51.8515,51.8267,51.8515,6900.0
2015-04-23 11:25:00,62.73,62.75,62.72,62.74,7100.0,51.8515,51.868,51.8432,51.8597,7100.0
2015-04-23 11:30:00,62.74,62.75,62.72,62.75,11500.0,51.8597,51.868,51.8432,51.868,11500.0
2015-04-23 11:35:00,62.76,62.77,62.75,62.75,6500.0,51.8763,51.8845,51.868,51.868,6500.0
2015-04-23 11:40:00,62.75,62.77,62.75,62.75,7600.0,51.868,51.8845,51.868,51.868,7600.0
2015-04-23 11:45:00,62.75,62.77,62.75,62.76,4200.0,51.868,51.8845,51.868,51.8763,4200.0
2015-04-23 11:50:00,62.77,62.89,62.77,62.88,27600.0,51.8845,51.9837,51.8845,51.9754,27600.0
2015-04-23 11:55:00,62.89,62.91,62.87,62.88,25100.0,51.9837,52.0002,51.9672,51.9754,25100.0
2015-04-23 12:00:00,62.88,62.89,62.87,62.88,41100.0,51.9754,51.9837,51.9672,51.9754,41100.0
2015-04-23 12:05:00,62.88,62.9,62.88,62.89,115000.0,51.9754,51.992,51.9754,51.9837,115000.0
2015-04-23 12:10:00,62.9,62.9,62.89,62.9,36700.0,51.992,51.992,51.9837,51.992,36700.0
2015-04-23 12:15:00,62.9,62.91,62.89,62.91,30600.0,51.992,52.0002,51.9837,52.0002,30600.0
2015-04-23 12:20:00,62.91,62.97,62.91,62.96,20100.0,52.0002,52.0498,52.0002,52.0416,20100.0
2015-04-23 12:25:00,62.97,63.0,62.96,63.0,15500.0,52.0498,52.0746,52.0416,52.0746,15500.0
2015-04-23 12:30:00,62.99,63.0,62.97,62.99,15500.0,52.0664,52.0746,52.0498,52.0664,15500.0
2015-04-23 12:35:00,62.99,63.07,62.99,63.05,39800.0,52.0664,52.1325,52.0664,52.116,39800.0
2015-04-23 12:40:00,63.06,63.09,63.06,63.07,31500.0,52.1242,52.149,52.1242,52.1325,31500.0
2015-04-23 12:45:00,63.08,63.09,63.07,63.08,26300.0,52.1408,52.149,52.1325,52.1408,26300.0
2015-04-23 12:50:00,63.08,63.09,63.08,63.09,5100.0,52.1408,52.149,52.1408,52.149,5100.0
2015-04-23 12:55:00,63.1,63.11,63.08,63.11,12100.0,52.1573,52.1656,52.1408,52.1656,12100.0
2015-04-23 13:00:00,63.11,63.13,63.09,63.09,21700.0,52.1656,52.1821,52.149,52.149,21700.0
2015-04-23 13:05:00,63.09,63.09,63.04,63.06,21400.0,52.149,52.149,52.1077,52.1242,21400.0
2015-04-23 13:10:00,63.06,63.07,63.05,63.06,23200.0,52.1242,52.1325,52.116,52.1242,23200.0
2015-04-23 13:15:00,63.07,63.08,63.05,63.06,6700.0,52.1325,52.1408,52.116,52.1242,6700.0
2015-04-23 13:20:00,63.05,63.09,63.05,63.05,9100.0,52.116,52.149,52.116,52.116,9100.0
2015-04-23 13:25:00,63.06,63.06,63.04,63.04,7400.0,52.1242,52.1242,52.1077,52.1077,7400.0
2015-04-23 13:30:00,63.03,63.07,63.03,63.06,7700.0,52.0994,52.1325,52.0994,52.1242,7700.0
2015-04-23 13:35:00,63.06,63.06,63.02,63.03,10600.0,52.1242,52.1242,52.0912,52.0994,10600.0
2015-04-23 13:40:00,63.03,63.05,63.03,63.05,5900.0,52.0994,52.116,52.0994,52.116,5900.0
2015-04-23 13:45:00,63.04,63.08,63.04,63.08,5200.0,52.1077,52.1408,52.1077,52.1408,5200.0
2015-04-23 13:50:00,63.08,63.08,63.06,63.06,14300.0,52.1408,52.1408,52.1242,52.1242,14300.0
2015-04-23 13:55:00,63.06,63.08,63.05,63.07,8700.0,52.1242,52.1408,52.116,52.1325,8700.0
2015-04-23 14:00:00,63.08,63.1,63.07,63.1,18900.0,52.1408,52.1573,52.1325,52.1573,18900.0
2015-04-23 14:05:00,63.1,63.1,63.09,63.1,9900.0,52.1573,52.1573,52.149,52.1573,9900.0
2015-04-23 14:10:00,63.1,63.1,63.09,63.1,2100.0,52.1573,52.1573,52.149,52.1573,2100.0
2015-04-23 14:15:00,63.1,63.12,63.09,63.11,19300.0,52.1573,52.1738,52.149,52.1656,19300.0
2015-04-23 14:20:00,63.11,63.12,63.06,63.07,32200.0,52.1656,52.1738,52.1242,52.1325,32200.0
2015-04-23 14:25:00,63.07,63.07,63.04,63.07,15700.0,52.1325,52.1325,52.1077,52.1325,15700.0
2015-04-23 14:30:00,63.07,63.11,63.07,63.11,21400.0,52.1325,52.1656,52.1325,52.1656,21400.0
2015-04-23 14:35:00,63.1,63.1,63.02,63.03,66900.0,52.1573,52.1573,52.0912,52.0994,66900.0
2015-04-23 14:40:00,63.04,63.05,63.03,63.04,3900.0,52.1077,52.116,52.0994,52.1077,3900.0
2015-04-23 14:45:00,63.04,63.04,63.03,63.03,4400.0,52.1077,52.1077,52.0994,52.0994,4400.0
2015-04-23 14:50:00,63.04,63.04,63.02,63.03,6300.0,52.1077,52.1077,52.0912,52.0994,6300.0
2015-04-23 14:55:00,63.03,63.04,63.01,63.01,23600.0,52.0994,52.1077,52.0829,52.0829,23600.0
2015-04-23 15:00:00,63.01,63.02,63.0,63.02,9100.0,52.0829,52.0912,52.0746,52.0912,9100.0
2015-04-23 15:05:00,63.02,63.06,63.01,63.06,15200.0,52.0912,52.1242,52.0829,52.1242,15200.0
2015-04-23 15:10:00,63.06,63.07,63.05,63.06,11900.0,52.1242,52.1325,52.116,52.1242,11900.0
2015-04-23 15:15:00,63.06,63.08,63.05,63.05,13200.0,52.1242,52.1408,52.116,52.116,13200.0
2015-04-23 15:20:00,63.06,63.06,63.03,63.04,10900.0,52.1242,52.1242,52.0994,52.1077,10900.0
2015-04-23 15:25:00,63.04,63.04,63.01,63.02,21300.0,52.1077,52.1077,52.0829,52.0912,21300.0
2015-04-23 15:30:00,63.03,63.03,63.02,63.03,9800.0,52.0994,52.0994,52.0912,52.0994,9800.0
2015-04-23 15:35:00,63.03,63.03,62.99,62.99,29600.0,52.0994,52.0994,52.0664,52.0664,29600.0
2015-04-23 15:40:00,62.99,63.01,62.97,62.97,54600.0,52.0664,52.0829,52.0498,52.0498,54600.0
2015-04-23 15:45:00,62.98,62.99,62.94,62.94,92800.0,52.0581,52.0664,52.025,52.025,92800.0
2015-04-23 15:50:00,62.94,62.95,62.93,62.95,62100.0,52.025,52.0333,52.0168,52.0333,62100.0
2015-04-23 15:55:00,62.95,62.95,62.92,62.93,178300.0,52.0333,52.0333,52.0085,52.0168,178300.0
2015-04-24 09:30:00,62.95,62.95,62.69,62.69,87700.0,52.0333,52.0333,51.8184,51.8184,87700.0
2015-04-24 09:35:00,62.69,62.7,62.66,62.69,16300.0,51.8184,51.8267,51.7936,51.8184,16300.0
2015-04-24 09:40:00,62.69,62.7,62.67,62.69,7200.0,51.8184,51.8267,51.8019,51.8184,7200.0
2015-04-24 09:45:00,62.7,62.7,62.63,62.64,86500.0,51.8267,51.8267,51.7688,51.7771,86500.0
2015-04-24 09:50:00,62.64,62.68,62.64,62.64,15900.0,51.7771,51.8101,51.7771,51.7771,15900.0
2015-04-24 09:55:00,62.65,62.69,62.65,62.67,20300.0,51.7853,51.8184,51.7853,51.8019,20300.0
2015-04-24 10:00:00,62.67,62.67,62.6,62.6,21100.0,51.8019,51.8019,51.744,51.744,21100.0
2015-04-24 10:05:00,62.6,62.62,62.57,62.61,24100.0,51.744,51.7605,51.7192,51.7523,24100.0
2015-04-24 10:10:00,62.61,62.62,62.61,62.62,9500.0,51.7523,51.7605,51.7523,51.7605,9500.0
2015-04-24 10:15:00,62.63,62.64,62.62,62.63,7600.0,51.7688,51.7771,51.7605,51.7688,7600.0
2015-04-24 10:20:00,62.62,62.65,62.62,62.65,23400.0,51.7605,51.7853,51.7605,51.7853,23400.0
2015-04-24 10:25:00,62.65,62.67,62.64,62.64,9300.0,51.7853,51.8019,51.7771,51.7771,9300.0
2015-04-24 10:30:00,62.65,62.65,62.64,62.64,4400.0,51.7853,51.7853,51.7771,51.7771,4400.0
2015-04-24 10:35:00,62.64,62.65,62.62,62.65,5200.0,51.7771,51.7853,51.7605,51.7853,5200.0
2015-04-24 10:40:00,62.64,62.68,62.64,62.67,8000.0,51.7771,51.8101,51.7771,51.8019,8000.0
2015-04-24 10:45:00,62.68,62.7,62.66,62.69,9400.0,51.8101,51.8267,51.7936,51.8184,9400.0
2015-04-24 10:50:00,62.71,62.73,62.7,62.71,29100.0,51.8349,51.8515,51.8267,51.8349,29100.0
2015-04-24 10:55:00,62.71,62.74,62.71,62.74,4700.0,51.8349,51.8597,51.8349,51.8597,4700.0
2015-04-24 11:00:00,62.74,62.75,62.73,62.73,10200.0,51.8597,51.868,51.8515,51.8515,10200.0
2015-04-24 11:05:00,62.73,62.75,62.72,62.75,13500.0,51.8515,51.868,51.8432,51.868,13500.0
2015-04-24 11:10:00,62.75,62.76,62.71,62.72,27800.0,51.868,51.8763,51.8349,51.8432,27800.0
2015-04-24 11:15:00,62.72,62.73,62.71,62.73,8700.0,51.8432,51.8515,51.8349,51.8515,8700.0
2015-04-24 11:20:00,62.72,62.73,62.71,62.71,9600.0,51.8432,51.8515,51.8349,51.8349,9600.0
2015-04-24 11:25:00,62.71,62.72,62.68,62.69,10700.0,51.8349,51.8432,51.8101,51.8184,10700.0
2015-04-24 11:30:00,62.69,62.7,62.68,62.69,11100.0,51.8184,51.8267,51.8101,51.8184,11100.0
2015-04-24 11:35:00,62.69,62.71,62.68,62.68,3900.0,51.8184,51.8349,51.8101,51.8101,3900.0
2015-04-24 11:40:00,62.68,62.69,62.67,62.67,4000.0,51.8101,51.8184,51.8019,51.8019,4000.0
2015-04-24 11:45:00,62.67,62.67,62.65,62.65,6200.0,51.8019,51.8019,51.7853,51.7853,6200.0
2015-04-24 11:50:00,62.65,62.65,62.63,62.65,18400.0,51.7853,51.7853,51.7688,51.7853,18400.0
2015-04-24 11:55:00,62.65,62.65,62.63,62.64,4900.0,51.7853,51.7853,51.7688,51.7771,4900.0
2015-04-24 12:00:00,62.63,62.65,62.63,62.64,2100.0,51.7688,51.7853,51.7688,51.7771,2100.0
2015-04-24 12:05:00,62.65,62.67,62.64,62.65,5300.0,51.7853,51.8019,51.7771,51.7853,5300.0
2015-04-24 12:10:00,62.65,62.65,62.64,62.65,2700.0,51.7853,51.7853,51.7771,51.7853,2700.0
2015-04-24 12:15:00,62.66,62.66,62.65,62.65,1400.0,51.7936,51.7936,51.7853,51.7853,1400.0
2015-04-24 12:20:00,62.66,62.67,62.65,62.65,4200.0,51.7936,51.8019,51.7853,51.7853,4200.0
2015-04-24 12:25:00,62.66,62.67,62.64,62.64,5400.0,51.7936,51.8019,51.7771,51.7771,5400.0
2015-04-24 12:30:00,62.65,62.67,62.65,62.67,3700.0,51.7853,51.8019,51.7853,51.8019,3700.0
2015-04-24 12:35:00,62.67,62.67,62.65,62.65,6700.0,51.8019,51.8019,51.7853,51.7853,6700.0
2015-04-24 12:40:00,62.65,62.65,62.62,62.63,18900.0,51.7853,51.7853,51.7605,51.7688,18900.0
2015-04-24 12:45:00,62.62,62.62,62.58,62.58,18400.0,51.7605,51.7605,51.7275,51.7275,18400.0
2015-04-24 12:50:00,62.58,62.6,62.57,62.58,30300.0,51.7275,51.744,51.7192,51.7275,30300.0
2015-04-24 12:55:00,62.57,62.58,62.53,62.55,124500.0,51.7192,51.7275,51.6861,51.7027,124500.0
2015-04-24 13:00:00,62.54,62.55,62.54,62.55,1100.0,51.6944,51.7027,51.6944,51.7027,1100.0
2015-04-24 13:05:00,62.55,62.55,62.52,62.54,18300.0,51.7027,51.7027,51.6779,51.6944,18300.0
2015-04-24 13:10:00,62.54,62.57,62.52,62.57,10200.0,51.6944,51.7192,51.6779,51.7192,10200.0
2015-04-24 13:15:00,62.57,62.58,62.54,62.56,23700.0,51.7192,51.7275,51.6944,51.7109,23700.0
2015-04-24 13:20:00,62.55,62.55,62.53,62.55,2900.0,51.7027,51.7027,51.6861,51.7027,2900.0
2015-04-24 13:25:00,62.55,62.56,62.54,62.54,2000.0,51.7027,51.7109,51.6944,51.6944,2000.0
2015-04-24 13:30:00,62.54,62.55,62.53,62.55,11100.0,51.6944,51.7027,51.6861,51.7027,11100.0
2015-04-24 13:35:00,62.55,62.55,62.5,62.51,30400.0,51.7027,51.7027,51.6613,51.6696,30400.0
2015-04-24 13:40:00,62.51,62.51,62.47,62.49,125800.0,51.6696,51.6696,51.6366,51.6531,125800.0
2015-04-24 13:45:00,62.5,62.51,62.5,62.5,14900.0,51.6613,51.6696,51.6613,51.6613,14900.0
2015-04-24 13:50:00,62.49,62.49,62.47,62.48,59900.0,51.6531,51.6531,51.6366,51.6448,59900.0
2015-04-24 13:55:00,62.49,62.51,62.49,62.51,19600.0,51.6531,51.6696,51.6531,51.6696,19600.0
2015-04-24 14:00:00,62.52,62.52,62.51,62.52,2300.0,51.6779,51.6779,51.6696,51.6779,2300.0
2015-04-24 14:05:00,62.52,62.52,62.5,62.5,9000.0,51.6779,51.6779,51.6613,51.6613,9000.0
2015-04-24 14:10:00,62.51,62.51,62.5,62.51,19200.0,51.6696,51.6696,51.6613,51.6696,19200.0
2015-04-24 14:15:00,62.51,62.52,62.5,62.52,9000.0,51.6696,51.6779,51.6613,51.6779,9000.0
2015-04-24 14:20:00,62.52,62.53,62.51,62.52,8300.0,51.6779,51.6861,51.6696,51.6779,8300.0
2015-04-24 14:25:00,62.52,62.53,62.51,62.53,4900.0,51.6779,51.6861,51.6696,51.6861,4900.0
2015-04-24 14:30:00,62.52,62.54,62.52,62.52,5600.0,51.6779,51.6944,51.6779,51.6779,5600.0
2015-04-24 14:35:00,62.52,62.53,62.51,62.52,7700.0,51.6779,51.6861,51.6696,51.6779,7700.0
2015-04-24 14:40:00,62.52,62.53,62.51,62.53,23600.0,51.6779,51.6861,51.6696,51.6861,23600.0
2015-04-24 14:45:00,62.53,62.54,62.52,62.52,61700.0,51.6861,51.6944,51.6779,51.6779,61700.0
2015-04-24 14:50:00,62.52,62.52,62.49,62.51,31300.0,51.6779,51.6779,51.6531,51.6696,31300.0
2015-04-24 14:55:00,62.51,62.52,62.51,62.51,2900.0,51.6696,51.6779,51.6696,51.6696,2900.0
2015-04-24 15:00:00,62.52,62.53,62.51,62.53,5200.0,51.6779,51.6861,51.6696,51.6861,5200.0
2015-04-24 15:05:00,62.52,62.54,62.52,62.52,9100.0,51.6779,51.6944,51.6779,51.6779,9100.0
2015-04-24 15:10:00,62.52,62.54,62.51,62.52,14800.0,51.6779,51.6944,51.6696,51.6779,14800.0
2015-04-24 15:15:00,62.52,62.52,62.49,62.49,6700.0,51.6779,51.6779,51.6531,51.6531,6700.0
2015-04-24 15:20:00,62.49,62.51,62.48,62.5,14100.0,51.6531,51.6696,51.6448,51.6613,14100.0
2015-04-24 15:25:00,62.5,62.51,62.48,62.51,15300.0,51.6613,51.6696,51.6448,51.6696,15300.0
2015-04-24 15:30:00,62.51,62.51,62.48,62.49,11900.0,51.6696,51.6696,51.6448,51.6531,11900.0
2015-04-24 15:35:00,62.5,62.52,62.5,62.52,5200.0,51.6613,51.6779,51.6613,51.6779,5200.0
2015-04-24 15:40:00,62.52,62.52,62.51,62.51,15900.0,51.6779,51.6779,51.6696,51.6696,15900.0
2015-04-24 15:45:00,62.52,62.55,62.51,62.55,13000.0,51.6779,51.7027,51.6696,51.7027,13000.0
2015-04-24 15:50:00,62.55,62.58,62.54,62.57,227800.0,51.7027,51.7275,51.6944,51.7192,227800.0
2015-04-24 15:55:00,62.57,62.66,62.57,62.64,223400.0,51.7192,51.7936,51.7192,51.7771,223400.0
2015-04-27 09:30:00,62.55,62.62,62.54,62.58,60700.0,51.7027,51.7605,51.6944,51.7275,60700.0
2015-04-27 09:35:00,62.58,62.59,62.56,62.58,27600.0,51.7275,51.7357,51.7109,51.7275,27600.0
2015-04-27 09:40:00,62.57,62.59,62.56,62.56,23500.0,51.7192,51.7357,51.7109,51.7109,23500.0
2015-04-27 09:45:00,62.57,62.58,62.54,62.57,40200.0,51.7192,51.7275,51.6944,51.7192,40200.0
2015-04-27 09:50:00,62.58,62.6,62.57,62.58,18600.0,51.7275,51.744,51.7192,51.7275,18600.0
2015-04-27 09:55:00,62.58,62.6,62.57,62.59,30400.0,51.7275,51.744,51.7192,51.7357,30400.0
2015-04-27 10:00:00,62.59,62.6,62.57,62.57,52700.0,51.7357,51.744,51.7192,51.7192,52700.0
2015-04-27 10:05:00,62.58,62.6,62.56,62.59,95700.0,51.7275,51.744,51.7109,51.7357,95700.0
2015-04-27 10:10:00,62.59,62.6,62.58,62.59,27600.0,51.7357,51.744,51.7275,51.7357,27600.0
2015-04-27 10:15:00,62.58,62.61,62.58,62.61,9900.0,51.7275,51.7523,51.7275,51.7523,9900.0
2015-04-27 10:20:00,62.61,62.63,62.61,62.62,10300.0,51.7523,51.7688,51.7523,51.7605,10300.0
2015-04-27 10:25:00,62.62,62.65,62.62,62.63,9200.0,51.7605,51.7853,51.7605,51.7688,9200.0
2015-04-27 10:30:00,62.64,62.64,62.6,62.63,69500.0,51.7771,51.7771,51.744,51.7688,69500.0
2015-04-27 10:35:00,62.63,62.64,62.6,62.61,26100.0,51.7688,51.7771,51.744,51.7523,26100.0
2015-04-27 10:40:00,62.61,62.63,62.6,62.63,7500.0,51.7523,51.7688,51.744,51.7688,7500.0
2015-04-27 10:45:00,62.62,62.63,62.57,62.58,17900.0,51.7605,51.7688,51.7192,51.7275,17900.0
2015-04-27 10:50:00,62.58,62.58,62.55,62.56,41700.0,51.7275,51.7275,51.7027,51.7109,41700.0
2015-04-27 10:55:00,62.56,62.57,62.54,62.56,11400.0,51.7109,51.7192,51.6944,51.7109,11400.0
2015-04-27 11:00:00,62.55,62.57,62.54,62.57,41900.0,51.7027,51.7192,51.6944,51.7192,41900.0
2015-04-27 11:05:00,62.56,62.57,62.54,62.57,13400.0,51.7109,51.7192,51.6944,51.7192,13400.0
2015-04-27 11:10:00,62.57,62.59,62.57,62.58,8200.0,51.7192,51.7357,51.7192,51.7275,8200.0
2015-04-27 11:15:00,62.59,62.61,62.57,62.6,11600.0,51.7357,51.7523,51.7192,51.744,11600.0
2015-04-27 11:20:00,62.61,62.63,62.6,62.62,8700.0,51.7523,51.7688,51.744,51.7605,8700.0
2015-04-27 11:25:00,62.63,62.63,62.6,62.61,5900.0,51.7688,51.7688,51.744,51.7523,5900.0
2015-04-27 11:30:00,62.62,62.65,62.62,62.65,16500.0,51.7605,51.7853,51.7605,51.7853,16500.0
2015-04-27 11:35:00,62.64,62.65,62.62,62.64,3900.0,51.7771,51.7853,51.7605,51.7771,3900.0
2015-04-27 11:40:00,62.64,62.65,62.63,62.65,4600.0,51.7771,51.7853,51.7688,51.7853,4600.0
2015-04-27 11:45:00,62.65,62.65,62.62,62.64,12300.0,51.7853,51.7853,51.7605,51.7771,12300.0
2015-04-27 11:50:00,62.64,62.65,62.62,62.64,5700.0,51.7771,51.7853,51.7605,51.7771,5700.0
2015-04-27 11:55:00,62.64,62.66,62.62,62.65,6600.0,51.7771,51.7936,51.7605,51.7853,6600.0
2015-04-27 12:00:00,62.66,62.67,62.66,62.67,4100.0,51.7936,51.8019,51.7936,51.8019,4100.0
2015-04-27 12:05:00,62.67,62.67,62.65,62.67,7300.0,51.8019,51.8019,51.7853,51.8019,7300.0
2015-04-27 12:10:00,62.67,62.67,62.64,62.66,7500.0,51.8019,51.8019,51.7771,51.7936,7500.0
2015-04-27 12:15:00,62.65,62.66,62.6,62.61,11900.0,51.7853,51.7936,51.744,51.7523,11900.0
2015-04-27 12:20:00,62.61,62.64,62.6,62.64,13200.0,51.7523,51.7771,51.744,51.7771,13200.0
2015-04-27 12:25:00,62.64,62.67,62.64,62.66,7600.0,51.7771,51.8019,51.7771,51.7936,7600.0
2015-04-27 12:30:00,62.67,62.68,62.65,62.68,17100.0,51.8019,51.8101,51.7853,51.8101,17100.0
2015-04-27 12:35:00,62.68,62.7,62.66,62.69,6300.0,51.8101,51.8267,51.7936,51.8184,6300.0
2015-04-27 12:40:00,62.69,62.69,62.66,62.66,5900.0,51.8184,51.8184,51.7936,51.7936,5900.0
2015-04-27 12:45:00,62.66,62.66,62.64,62.65,17700.0,51.7936,51.7936,51.7771,51.7853,17700.0
2015-04-27 12:50:00,62.65,62.66,62.62,62.64,95500.0,51.7853,51.7936,51.7605,51.7771,95500.0
2015-04-27 12:55:00,62.63,62.64,62.62,62.63,15800.0,51.7688,51.7771,51.7605,51.7688,15800.0
2015-04-27 13:00:00,62.64,62.66,62.63,62.66,6400.0,51.7771,51.7936,51.7688,51.7936,6400.0
2015-04-27 13:05:00,62.67,62.67,62.64,62.65,12700.0,51.8019,51.8019,51.7771,51.7853,12700.0
2015-04-27 13:10:00,62.64,62.65,62.61,62.62,8800.0,51.7771,51.7853,51.7523,51.7605,8800.0
2015-04-27 13:15:00,62.62,62.62,62.59,62.61,32600.0,51.7605,51.7605,51.7357,51.7523,32600.0
2015-04-27 13:20:00,62.61,62.61,62.57,62.61,7900.0,51.7523,51.7523,51.7192,51.7523,7900.0
2015-04-27 13:25:00,62.6,62.65,62.6,62.65,7100.0,51.744,51.7853,51.744,51.7853,7100.0
2015-04-27 13:30:00,62.65,62.65,62.61,62.62,11400.0,51.7853,51.7853,51.7523,51.7605,11400.0
2015-04-27 13:35:00,62.62,62.64,62.61,62.63,9300.0,51.7605,51.7771,51.7523,51.7688,9300.0
2015-04-27 13:40:00,62.63,62.63,62.61,62.62,6100.0,51.7688,51.7688,51.7523,51.7605,6100.0
2015-04-27 13:45:00,62.62,62.64,62.61,62.61,11300.0,51.7605,51.7771,51.7523,51.7523,11300.0
2015-04-27 13:50:00,62.61,62.63,62.6,62.61,8400.0,51.7523,51.7688,51.744,51.7523,8400.0
2015-04-27 13:55:00,62.61,62.63,62.6,62.63,3700.0,51.7523,51.7688,51.744,51.7688,3700.0
2015-04-27 14:00:00,62.63,62.63,62.61,62.63,8600.0,51.7688,51.7688,51.7523,51.7688,8600.0
2015-04-27 14:05:00,62.63,62.69,62.63,62.69,7600.0,51.7688,51.8184,51.7688,51.8184,7600.0
2015-04-27 14:10:00,62.69,62.7,62.68,62.69,13000.0,51.8184,51.8267,51.8101,51.8184,13000.0
2015-04-27 14:15:00,62.69,62.72,62.68,62.72,7000.0,51.8184,51.8432,51.8101,51.8432,7000.0
2015-04-27 14:20:00,62.71,62.73,62.71,62.72,6700.0,51.8349,51.8515,51.8349,51.8432,6700.0
2015-04-27 14:25:00,62.72,62.73,62.72,62.73,3000.0,51.8432,51.8515,51.8432,51.8515,3000.0
2015-04-27 14:30:00,62.73,62.73,62.69,62.71,5300.0,51.8515,51.8515,51.8184,51.8349,5300.0
2015-04-27 14:35:00,62.71,62.72,62.69,62.69,8600.0,51.8349,51.8432,51.8184,51.8184,8600.0
2015-04-27 14:40:00,62.7,62.72,62.69,62.71,5400.0,51.8267,51.8432,51.8184,51.8349,5400.0
2015-04-27 14:45:00,62.71,62.72,62.71,62.72,4900.0,51.8349,51.8432,51.8349,51.8432,4900.0
2015-04-27 14:50:00,62.72,62.72,62.69,62.71,6700.0,51.8432,51.8432,51.8184,51.8349,6700.0
2015-04-27 14:55:00,62.71,62.72,62.7,62.71,12200.0,51.8349,51.8432,51.8267,51.8349,12200.0
2015-04-27 15:00:00,62.71,62.74,62.7,62.72,11400.0,51.8349,51.8597,51.8267,51.8432,11400.0
2015-04-27 15:05:00,62.72,62.73,62.71,62.72,5700.0,51.8432,51.8515,51.8349,51.8432,5700.0
2015-04-27 15:10:00,62.71,62.72,62.68,62.7,32200.0,51.8349,51.8432,51.8101,51.8267,32200.0
2015-04-27 15:15:00,62.69,62.69,62.66,62.66,10600.0,51.8184,51.8184,51.7936,51.7936,10600.0
2015-04-27 15:20:00,62.66,62.67,62.66,62.67,11100.0,51.7936,51.8019,51.7936,51.8019,11100.0
2015-04-27 15:25:00,62.66,62.69,62.65,62.69,53500.0,51.7936,51.8184,51.7853,51.8184,53500.0
2015-04-27 15:30:00,62.68,62.69,62.66,62.66,171100.0,51.8101,51.8184,51.7936,51.7936,171100.0
2015-04-27 15:35:00,62.67,62.67,62.63,62.65,136600.0,51.8019,51.8019,51.7688,51.7853,136600.0
2015-04-27 15:40:00,62.65,62.65,62.62,62.64,45100.0,51.7853,51.7853,51.7605,51.7771,45100.0
2015-04-27 15:45:00,62.64,62.64,62.61,62.62,25700.0,51.7771,51.7771,51.7523,51.7605,25700.0
2015-04-27 15:50:00,62.62,62.63,62.61,62.63,72500.0,51.7605,51.7688,51.7523,51.7688,72500.0
2015-04-27 15:55:00,62.63,62.69,62.62,62.68,89000.0,51.7688,51.8184,51.7605,51.8101,89000.0
2015-04-28 09:30:00,62.51,62.63,62.51,62.6,55200.0,51.6696,51.7688,51.6696,51.744,55200.0
2015-04-28 09:35:00,62.6,62.61,62.53,62.54,42400.0,51.744,51.7523,51.6861,51.6944,42400.0
2015-04-28 09:40:00,62.54,62.56,62.51,62.54,83400.0,51.6944,51.7109,51.6696,51.6944,83400.0
2015-04-28 09:45:00,62.54,62.55,62.5,62.5,30300.0,51.6944,51.7027,51.6613,51.6613,30300.0
2015-04-28 09:50:00,62.5,62.53,62.5,62.53,20400.0,51.6613,51.6861,51.6613,51.6861,20400.0
2015-04-28 09:55:00,62.52,62.53,62.51,62.52,12400.0,51.6779,51.6861,51.6696,51.6779,12400.0
2015-04-28 10:00:00,62.53,62.53,62.47,62.5,30400.0,51.6861,51.6861,51.6366,51.6613,30400.0
2015-04-28 10:05:00,62.49,62.53,62.48,62.51,69800.0,51.6531,51.6861,51.6448,51.6696,69800.0
2015-04-28 10:10:00,62.51,62.51,62.43,62.43,19400.0,51.6696,51.6696,51.6035,51.6035,19400.0
2015-04-28 10:15:00,62.43,62.46,62.43,62.44,43800.0,51.6035,51.6283,51.6035,51.6118,43800.0
2015-04-28 10:20:00,62.45,62.47,62.45,62.46,50100.0,51.62,51.6366,51.62,51.6283,50100.0
2015-04-28 10:25:00,62.46,62.48,62.46,62.47,79300.0,51.6283,51.6448,51.6283,51.6366,79300.0
2015-04-28 10:30:00,62.47,62.49,62.46,62.49,39900.0,51.6366,51.6531,51.6283,51.6531,39900.0
2015-04-28 10:35:00,62.49,62.53,62.48,62.53,36700.0,51.6531,51.6861,51.6448,51.6861,36700.0
2015-04-28 10:40:00,62.54,62.57,62.54,62.55,16700.0,51.6944,51.7192,51.6944,51.7027,16700.0
2015-04-28 10:45:00,62.55,62.57,62.55,62.57,6300.0,51.7027,51.7192,51.7027,51.7192,6300.0
2015-04-28 10:50:00,62.57,62.61,62.57,62.59,20100.0,51.7192,51.7523,51.7192,51.7357,20100.0
2015-04-28 10:55:00,62.59,62.62,62.59,62.6,34800.0,51.7357,51.7605,51.7357,51.744,34800.0
2015-04-28 11:00:00,62.6,62.68,62.6,62.68,19900.0,51.744,51.8101,51.744,51.8101,19900.0
2015-04-28 11:05:00,62.68,62.68,62.66,62.67,7400.0,51.8101,51.8101,51.7936,51.8019,7400.0
2015-04-28 11:10:00,62.67,62.71,62.67,62.69,20900.0,51.8019,51.8349,51.8019,51.8184,20900.0
2015-04-28 11:15:00,62.69,62.73,62.69,62.73,16400.0,51.8184,51.8515,51.8184,51.8515,16400.0
2015-04-28 11:20:00,62.73,62.73,62.69,62.7,4800.0,51.8515,51.8515,51.8184,51.8267,4800.0
2015-04-28 11:25:00,62.7,62.71,62.68,62.68,6100.0,51.8267,51.8349,51.8101,51.8101,6100.0
2015-04-28 11:30:00,62.68,62.69,62.67,62.69,8100.0,51.8101,51.8184,51.8019,51.8184,8100.0
2015-04-28 11:35:00,62.69,62.73,62.69,62.71,17800.0,51.8184,51.8515,51.8184,51.8349,17800.0
2015-04-28 11:40:00,62.7,62.71,62.69,62.69,4500.0,51.8267,51.8349,51.8184,51.8184,4500.0
2015-04-28 11:45:00,62.69,62.74,62.69,62.74,14100.0,51.8184,51.8597,51.8184,51.8597,14100.0
2015-04-28 11:50:00,62.75,62.75,62.72,62.74,6700.0,51.868,51.868,51.8432,51.8597,6700.0
2015-04-28 11:55:00,62.74,62.74,62.72,62.74,4600.0,51.8597,51.8597,51.8432,51.8597,4600.0
2015-04-28 12:00:00,62.75,62.76,62.74,62.75,11000.0,51.868,51.8763,51.8597,51.868,11000.0
2015-04-28 12:05:00,62.75,62.78,62.75,62.77,16300.0,51.868,51.8928,51.868,51.8845,16300.0
2015-04-28 12:10:00,62.78,62.8,62.78,62.79,7200.0,51.8928,51.9093,51.8928,51.9011,7200.0
2015-04-28 12:15:00,62.79,62.79,62.76,62.77,5700.0,51.9011,51.9011,51.8763,51.8845,5700.0
2015-04-28 12:20:00,62.77,62.78,62.76,62.76,9400.0,51.8845,51.8928,51.8763,51.8763,9400.0
2015-04-28 12:25:00,62.77,62.77,62.76,62.77,14400.0,51.8845,51.8845,51.8763,51.8845,14400.0
2015-04-28 12:30:00,62.78,62.81,62.78,62.79,22900.0,51.8928,51.9176,51.8928,51.9011,22900.0
2015-04-28 12:35:00,62.79,62.8,62.77,62.78,3400.0,51.9011,51.9093,51.8845,51.8928,3400.0
2015-04-28 12:40:00,62.78,62.8,62.78,62.78,4400.0,51.8928,51.9093,51.8928,51.8928,4400.0
2015-04-28 12:45:00,62.79,62.8,62.79,62.79,8700.0,51.9011,51.9093,51.9011,51.9011,8700.0
2015-04-28 12:50:00,62.79,62.83,62.78,62.83,18200.0,51.9011,51.9341,51.8928,51.9341,18200.0
2015-04-28 12:55:00,62.84,62.84,62.81,62.84,11600.0,51.9424,51.9424,51.9176,51.9424,11600.0
2015-04-28 13:00:00,62.83,62.85,62.81,62.82,14100.0,51.9341,51.9507,51.9176,51.9259,14100.0
2015-04-28 13:05:00,62.81,62.82,62.78,62.79,10300.0,51.9176,51.9259,51.8928,51.9011,10300.0
2015-04-28 13:10:00,62.79,62.79,62.78,62.78,300.0,51.9011,51.9011,51.8928,51.8928,300.0
2015-04-28 13:15:00,62.78,62.78,62.77,62.78,10200.0,51.8928,51.8928,51.8845,51.8928,10200.0
2015-04-28 13:20:00,62.77,62.8,62.77,62.78,9500.0,51.8845,51.9093,51.8845,51.8928,9500.0
2015-04-28 13:25:00,62.78,62.78,62.76,62.76,9100.0,51.8928,51.8928,51.8763,51.8763,9100.0
2015-04-28 13:30:00,62.75,62.76,62.73,62.73,4100.0,51.868,51.8763,51.8515,51.8515,4100.0
2015-04-28 13:35:00,62.74,62.77,62.73,62.77,16000.0,51.8597,51.8845,51.8515,51.8845,16000.0
2015-04-28 13:40:00,62.76,62.76,62.75,62.76,4100.0,51.8763,51.8763,51.868,51.8763,4100.0
2015-04-28 13:45:00,62.76,62.76,62.75,62.75,2900.0,51.8763,51.8763,51.868,51.868,2900.0
2015-04-28 13:50:00,62.75,62.76,62.74,62.74,4200.0,51.868,51.8763,51.8597,51.8597,4200.0
2015-04-28 13:55:00,62.74,62.74,62.73,62.73,9700.0,51.8597,51.8597,51.8515,51.8515,9700.0
2015-04-28 14:00:00,62.74,62.74,62.7,62.71,33600.0,51.8597,51.8597,51.8267,51.8349,33600.0
2015-04-28 14:05:00,62.71,62.71,62.71,62.71,6600.0,51.8349,51.8349,51.8349,51.8349,6600.0
2015-04-28 14:10:00,62.72,62.73,62.71,62.71,15600.0,51.8432,51.8515,51.8349,51.8349,15600.0
2015-04-28 14:15:00,62.71,62.72,62.7,62.71,44900.0,51.8349,51.8432,51.8267,51.8349,44900.0
2015-04-28 14:20:00,62.71,62.72,62.7,62.72,45800.0,51.8349,51.8432,51.8267,51.8432,45800.0
2015-04-28 14:25:00,62.73,62.75,62.73,62.73,26700.0,51.8515,51.868,51.8515,51.8515,26700.0
2015-04-28 14:30:00,62.74,62.76,62.72,62.75,23800.0,51.8597,51.8763,51.8432,51.868,23800.0
2015-04-28 14:35:00,62.76,62.76,62.75,62.76,29600.0,51.8763,51.8763,51.868,51.8763,29600.0
2015-04-28 14:40:00,62.76,62.76,62.74,62.75,42800.0,51.8763,51.8763,51.8597,51.868,42800.0
2015-04-28 14:45:00,62.76,62.79,62.76,62.77,38400.0,51.8763,51.9011,51.8763,51.8845,38400.0
2015-04-28 14:50:00,62.77,62.77,62.76,62.77,12200.0,51.8845,51.8845,51.8763,51.8845,12200.0
2015-04-28 14:55:00,62.77,62.77,62.76,62.76,17200.0,51.8845,51.8845,51.8763,51.8763,17200.0
2015-04-28 15:00:00,62.77,62.8,62.76,62.77,91700.0,51.8845,51.9093,51.8763,51.8845,91700.0
2015-04-28 15:05:00,62.77,62.79,62.76,62.77,50000.0,51.8845,51.9011,51.8763,51.8845,50000.0
2015-04-28 15:10:00,62.78,62.79,62.77,62.78,23800.0,51.8928,51.9011,51.8845,51.8928,23800.0
2015-04-28 15:15:00,62.78,62.79,62.77,62.78,43600.0,51.8928,51.9011,51.8845,51.8928,43600.0
2015-04-28 15:20:00,62.77,62.78,62.77,62.77,16800.0,51.8845,51.8928,51.8845,51.8845,16800.0
2015-04-28 15:25:00,62.77,62.78,62.77,62.77,19100.0,51.8845,51.8928,51.8845,51.8845,19100.0
2015-04-28 15:30:00,62.77,62.8,62.77,62.79,72000.0,51.8845,51.9093,51.8845,51.9011,72000.0
2015-04-28 15:35:00,62.79,62.79,62.78,62.79,45400.0,51.9011,51.9011,51.8928,51.9011,45400.0
2015-04-28 15:40:00,62.79,62.8,62.78,62.8,86500.0,51.9011,51.9093,51.8928,51.9093,86500.0
2015-04-28 15:45:00,62.8,62.8,62.78,62.79,73500.0,51.9093,51.9093,51.8928,51.9011,73500.0
2015-04-28 15:50:00,62.79,62.79,62.77,62.78,87900.0,51.9011,51.9011,51.8845,51.8928,87900.0
2015-04-28 15:55:00,62.78,62.83,62.77,62.82,318600.0,51.8928,51.9341,51.8845,51.9259,318600.0
2015-04-29 09:30:00,61.9,62.06,61.86,62.05,73800.0,51.1654,51.2977,51.1323,51.2894,73800.0
2015-04-29 09:35:00,62.06,62.07,62.03,62.06,69700.0,51.2977,51.3059,51.2729,51.2977,69700.0
2015-04-29 09:40:00,62.06,62.06,62.02,62.05,31700.0,51.2977,51.2977,51.2646,51.2894,31700.0
2015-04-29 09:45:00,62.06,62.09,62.06,62.07,30100.0,51.2977,51.3224,51.2977,51.3059,30100.0
2015-04-29 09:50:00,62.06,62.08,62.03,62.04,73100.0,51.2977,51.3142,51.2729,51.2811,73100.0
2015-04-29 09:55:00,62.04,62.08,62.03,62.05,40200.0,51.2811,51.3142,51.2729,51.2894,40200.0
2015-04-29 10:00:00,62.04,62.07,62.03,62.04,17000.0,51.2811,51.3059,51.2729,51.2811,17000.0
2015-04-29 10:05:00,62.04,62.04,62.0,62.02,23100.0,51.2811,51.2811,51.2481,51.2646,23100.0
2015-04-29 10:10:00,62.02,62.03,61.99,62.01,9100.0,51.2646,51.2729,51.2398,51.2563,9100.0
2015-04-29 10:15:00,62.01,62.1,62.01,62.09,12500.0,51.2563,51.3307,51.2563,51.3224,12500.0
2015-04-29 10:20:00,62.09,62.14,62.08,62.11,17000.0,51.3224,51.3638,51.3142,51.339,17000.0
2015-04-29 10:25:00,62.12,62.16,62.11,62.16,11900.0,51.3472,51.3803,51.339,51.3803,11900.0
2015-04-29 10:30:00,62.16,62.2,62.16,62.2,29400.0,51.3803,51.4134,51.3803,51.4134,29400.0
2015-04-29 10:35:00,62.21,62.21,62.17,62.2,18700.0,51.4216,51.4216,51.3886,51.4134,18700.0
2015-04-29 10:40:00,62.2,62.2,62.14,62.15,48000.0,51.4134,51.4134,51.3638,51.372,48000.0
2015-04-29 10:45:00,62.14,62.14,62.1,62.11,11200.0,51.3638,51.3638,51.3307,51.339,11200.0
2015-04-29 10:50:00,62.11,62.14,62.1,62.13,15300.0,51.339,51.3638,51.3307,51.3555,15300.0
2015-04-29 10:55:00,62.12,62.15,62.11,62.13,5600.0,51.3472,51.372,51.339,51.3555,5600.0
2015-04-29 11:00:00,62.13,62.19,62.13,62.18,48300.0,51.3555,51.4051,51.3555,51.3968,48300.0
2015-04-29 11:05:00,62.18,62.2,62.17,62.2,17600.0,51.3968,51.4134,51.3886,51.4134,17600.0
2015-04-29 11:10:00,62.19,62.2,62.17,62.17,26600.0,51.4051,51.4134,51.3886,51.3886,26600.0
2015-04-29 11:15:00,62.17,62.17,62.15,62.16,6800.0,51.3886,51.3886,51.372,51.3803,6800.0
2015-04-29 11:20:00,62.17,62.17,62.15,62.15,1700.0,51.3886,51.3886,51.372,51.372,1700.0
2015-04-29 11:25:00,62.16,62.16,62.13,62.14,31700.0,51.3803,51.3803,51.3555,51.3638,31700.0
2015-04-29 11:30:00,62.15,62.15,62.12,62.13,3900.0,51.372,51.372,51.3472,51.3555,3900.0
2015-04-29 11:35:00,62.12,62.12,62.11,62.12,10700.0,51.3472,51.3472,51.339,51.3472,10700.0
2015-04-29 11:40:00,62.12,62.13,62.11,62.12,9500.0,51.3472,51.3555,51.339,51.3472,9500.0
2015-04-29 11:45:00,62.11,62.12,62.11,62.11,4100.0,51.339,51.3472,51.339,51.339,4100.0
2015-04-29 11:50:00,62.11,62.14,62.11,62.14,8100.0,51.339,51.3638,51.339,51.3638,8100.0
2015-04-29 11:55:00,62.14,62.14,62.13,62.13,1700.0,51.3638,51.3638,51.3555,51.3555,1700.0
2015-04-29 12:00:00,62.13,62.14,62.11,62.12,21500.0,51.3555,51.3638,51.339,51.3472,21500.0
2015-04-29 12:05:00,62.12,62.12,62.1,62.1,4000.0,51.3472,51.3472,51.3307,51.3307,4000.0
2015-04-29 12:10:00,62.1,62.1,62.05,62.07,20800.0,51.3307,51.3307,51.2894,51.3059,20800.0
2015-04-29 12:15:00,62.07,62.08,62.03,62.03,17800.0,51.3059,51.3142,51.2729,51.2729,17800.0
2015-04-29 12:20:00,62.03,62.05,62.02,62.03,8700.0,51.2729,51.2894,51.2646,51.2729,8700.0
2015-04-29 12:25:00,62.02,62.02,61.97,62.0,9800.0,51.2646,51.2646,51.2233,51.2481,9800.0
2015-04-29 12:30:00,61.99,61.99,61.93,61.96,26100.0,51.2398,51.2398,51.1902,51.215,26100.0
2015-04-29 12:35:00,61.97,61.98,61.97,61.97,3400.0,51.2233,51.2315,51.2233,51.2233,3400.0
2015-04-29 12:40:00,61.96,61.96,61.93,61.93,135400.0,51.215,51.215,51.1902,51.1902,135400.0
2015-04-29 12:45:00,61.93,61.96,61.93,61.96,3400.0,51.1902,51.215,51.1902,51.215,3400.0
2015-04-29 12:50:00,61.97,62.01,61.96,62.0,16800.0,51.2233,51.2563,51.215,51.2481,16800.0
2015-04-29 12:55:00,62.0,62.03,62.0,62.03,10600.0,51.2481,51.2729,51.2481,51.2729,10600.0
2015-04-29 13:00:00,62.02,62.02,61.98,61.98,15600.0,51.2646,51.2646,51.2315,51.2315,15600.0
2015-04-29 13:05:00,61.98,61.99,61.95,61.98,15500.0,51.2315,51.2398,51.2067,51.2315,15500.0
2015-04-29 13:10:00,61.98,61.99,61.97,61.99,3900.0,51.2315,51.2398,51.2233,51.2398,3900.0
2015-04-29 13:15:00,62.0,62.01,61.99,62.0,7000.0,51.2481,51.2563,51.2398,51.2481,7000.0
2015-04-29 13:20:00,61.99,62.01,61.98,61.99,20500.0,51.2398,51.2563,51.2315,51.2398,20500.0
2015-04-29 13:25:00,61.99,61.99,61.98,61.98,5100.0,51.2398,51.2398,51.2315,51.2315,5100.0
2015-04-29 13:30:00,61.97,61.99,61.97,61.99,1000.0,51.2233,51.2398,51.2233,51.2398,1000.0
2015-04-29 13:35:00,62.0,62.01,61.99,62.0,28800.0,51.2481,51.2563,51.2398,51.2481,28800.0
2015-04-29 13:40:00,62.0,62.06,61.97,62.05,17400.0,51.2481,51.2977,51.2233,51.2894,17400.0
2015-04-29 13:45:00,62.05,62.07,62.05,62.06,16600.0,51.2894,51.3059,51.2894,51.2977,16600.0
2015-04-29 13:50:00,62.07,62.08,62.07,62.08,5600.0,51.3059,51.3142,51.3059,51.3142,5600.0
2015-04-29 13:55:00,62.09,62.1,62.0,62.05,41600.0,51.3224,51.3307,51.2481,51.2894,41600.0
2015-04-29 14:00:00,62.05,62.18,61.9,62.05,57500.0,51.2894,51.3968,51.1654,51.2894,57500.0
2015-04-29 14:05:00,62.05,62.11,61.98,62.03,40800.0,51.2894,51.339,51.2315,51.2729,40800.0
2015-04-29 14:10:00,62.02,62.02,61.78,61.83,77600.0,51.2646,51.2646,51.0662,51.1075,77600.0
2015-04-29 14:15:00,61.84,61.89,61.83,61.86,37200.0,51.1158,51.1571,51.1075,51.1323,37200.0
2015-04-29 14:20:00,61.86,61.95,61.86,61.92,87200.0,51.1323,51.2067,51.1323,51.1819,87200.0
2015-04-29 14:25:00,61.92,61.93,61.84,61.92,61100.0,51.1819,51.1902,51.1158,51.1819,61100.0
2015-04-29 14:30:00,61.92,61.95,61.9,61.94,143700.0,51.1819,51.2067,51.1654,51.1985,143700.0
2015-04-29 14:35:00,61.93,61.96,61.9,61.91,61900.0,51.1902,51.215,51.1654,51.1737,61900.0
2015-04-29 14:40:00,61.93,61.97,61.91,61.96,70000.0,51.1902,51.2233,51.1737,51.215,70000.0
2015-04-29 14:45:00,61.97,61.97,61.93,61.94,41700.0,51.2233,51.2233,51.1902,51.1985,41700.0
2015-04-29 14:50:00,61.94,61.95,61.93,61.95,27700.0,51.1985,51.2067,51.1902,51.2067,27700.0
2015-04-29 14:55:00,61.95,61.96,61.94,61.95,79000.0,51.2067,51.215,51.1985,51.2067,79000.0
2015-04-29 15:00:00,61.95,61.99,61.9,61.91,59700.0,51.2067,51.2398,51.1654,51.1737,59700.0
2015-04-29 15:05:00,61.91,61.92,61.89,61.91,23300.0,51.1737,51.1819,51.1571,51.1737,23300.0
2015-04-29 15:10:00,61.91,61.94,61.85,61.93,54700.0,51.1737,51.1985,51.1241,51.1902,54700.0
2015-04-29 15:15:00,61.94,61.97,61.93,61.97,66800.0,51.1985,51.2233,51.1902,51.2233,66800.0
2015-04-29 15:20:00,61.97,61.98,61.96,61.98,12500.0,51.2233,51.2315,51.215,51.2315,12500.0
2015-04-29 15:25:00,61.98,62.01,61.98,62.01,67500.0,51.2315,51.2563,51.2315,51.2563,67500.0
2015-04-29 15:30:00,62.0,62.01,62.0,62.01,34200.0,51.2481,51.2563,51.2481,51.2563,34200.0
2015-04-29 15:35:00,62.01,62.04,62.0,62.04,70200.0,51.2563,51.2811,51.2481,51.2811,70200.0
2015-04-29 15:40:00,62.03,62.04,61.94,61.95,76200.0,51.2729,51.2811,51.1985,51.2067,76200.0
2015-04-29 15:45:00,61.96,61.98,61.93,61.95,49200.0,51.215,51.2315,51.1902,51.2067,49200.0
2015-04-29 15:50:00,61.95,61.97,61.95,61.97,53300.0,51.2067,51.2233,51.2067,51.2233,53300.0
2015-04-29 15:55:00,61.97,61.97,61.94,61.95,262600.0,51.2233,51.2233,51.1985,51.2067,262600.0
2015-04-30 09:30:00,61.44,61.54,61.41,61.49,90800.0,50.7852,50.8678,50.7604,50.8265,90800.0
2015-04-30 09:35:00,61.49,61.5,61.45,61.45,38300.0,50.8265,50.8348,50.7934,50.7934,38300.0
2015-04-30 09:40:00,61.46,61.49,61.42,61.46,34700.0,50.8017,50.8265,50.7686,50.8017,34700.0
2015-04-30 09:45:00,61.46,61.52,61.45,61.47,46500.0,50.8017,50.8513,50.7934,50.81,46500.0
2015-04-30 09:50:00,61.47,61.47,61.43,61.46,65500.0,50.81,50.81,50.7769,50.8017,65500.0
2015-04-30 09:55:00,61.46,61.46,61.39,61.42,35500.0,50.8017,50.8017,50.7438,50.7686,35500.0
2015-04-30 10:00:00,61.41,61.41,61.37,61.4,29500.0,50.7604,50.7604,50.7273,50.7521,29500.0
2015-04-30 10:05:00,61.4,61.44,61.4,61.43,43400.0,50.7521,50.7852,50.7521,50.7769,43400.0
2015-04-30 10:10:00,61.43,61.47,61.42,61.45,11300.0,50.7769,50.81,50.7686,50.7934,11300.0
2015-04-30 10:15:00,61.45,61.45,61.4,61.42,18600.0,50.7934,50.7934,50.7521,50.7686,18600.0
2015-04-30 10:20:00,61.42,61.43,61.38,61.38,7800.0,50.7686,50.7769,50.7356,50.7356,7800.0
2015-04-30 10:25:00,61.39,61.43,61.39,61.41,19300.0,50.7438,50.7769,50.7438,50.7604,19300.0
2015-04-30 10:30:00,61.42,61.43,61.4,61.41,38200.0,50.7686,50.7769,50.7521,50.7604,38200.0
2015-04-30 10:35:00,61.41,61.42,61.37,61.37,13900.0,50.7604,50.7686,50.7273,50.7273,13900.0
2015-04-30 10:40:00,61.37,61.38,61.35,61.35,29300.0,50.7273,50.7356,50.7108,50.7108,29300.0
2015-04-30 10:45:00,61.34,61.38,61.33,61.35,37700.0,50.7025,50.7356,50.6942,50.7108,37700.0
2015-04-30 10:50:00,61.35,61.35,61.32,61.34,50100.0,50.7108,50.7108,50.686,50.7025,50100.0
2015-04-30 10:55:00,61.34,61.38,61.33,61.37,7200.0,50.7025,50.7356,50.6942,50.7273,7200.0
2015-04-30 11:00:00,61.37,61.41,61.36,61.4,13300.0,50.7273,50.7604,50.719,50.7521,13300.0
2015-04-30 11:05:00,61.4,61.45,61.39,61.43,136900.0,50.7521,50.7934,50.7438,50.7769,136900.0
2015-04-30 11:10:00,61.44,61.45,61.43,61.44,24000.0,50.7852,50.7934,50.7769,50.7852,24000.0
2015-04-30 11:15:00,61.43,61.43,61.4,61.41,23300.0,50.7769,50.7769,50.7521,50.7604,23300.0
2015-04-30 11:20:00,61.42,61.44,61.4,61.43,19900.0,50.7686,50.7852,50.7521,50.7769,19900.0
2015-04-30 11:25:00,61.43,61.43,61.39,61.39,14600.0,50.7769,50.7769,50.7438,50.7438,14600.0
2015-04-30 11:30:00,61.4,61.43,61.39,61.41,8200.0,50.7521,50.7769,50.7438,50.7604,8200.0
2015-04-30 11:35:00,61.4,61.4,61.36,61.37,4500.0,50.7521,50.7521,50.719,50.7273,4500.0
2015-04-30 11:40:00,61.37,61.37,61.35,61.36,5100.0,50.7273,50.7273,50.7108,50.719,5100.0
2015-04-30 11:45:00,61.36,61.36,61.35,61.36,1100.0,50.719,50.719,50.7108,50.719,1100.0
2015-04-30 11:50:00,61.37,61.37,61.33,61.35,18800.0,50.7273,50.7273,50.6942,50.7108,18800.0
2015-04-30 11:55:00,61.35,61.35,61.33,61.33,9600.0,50.7108,50.7108,50.6942,50.6942,9600.0
2015-04-30 12:00:00,61.33,61.34,61.32,61.33,2100.0,50.6942,50.7025,50.686,50.6942,2100.0
2015-04-30 12:05:00,61.34,61.37,61.34,61.36,22000.0,50.7025,50.7273,50.7025,50.719,22000.0
2015-04-30 12:10:00,61.36,61.37,61.36,61.36,2300.0,50.719,50.7273,50.719,50.719,2300.0
2015-04-30 12:15:00,61.36,61.4,61.36,61.4,25200.0,50.719,50.7521,50.719,50.7521,25200.0
2015-04-30 12:20:00,61.4,61.41,61.37,61.39,15700.0,50.7521,50.7604,50.7273,50.7438,15700.0
2015-04-30 12:25:00,61.38,61.38,61.36,61.36,3700.0,50.7356,50.7356,50.719,50.719,3700.0
2015-04-30 12:30:00,61.35,61.36,61.32,61.36,19500.0,50.7108,50.719,50.686,50.719,19500.0
2015-04-30 12:35:00,61.35,61.36,61.34,61.34,15700.0,50.7108,50.719,50.7025,50.7025,15700.0
2015-04-30 12:40:00,61.34,61.35,61.32,61.33,9500.0,50.7025,50.7108,50.686,50.6942,9500.0
2015-04-30 12:45:00,61.34,61.34,61.3,61.32,22800.0,50.7025,50.7025,50.6694,50.686,22800.0
2015-04-30 12:50:00,61.32,61.32,61.29,61.3,6800.0,50.686,50.686,50.6612,50.6694,6800.0
2015-04-30 12:55:00,61.3,61.33,61.3,61.33,5100.0,50.6694,50.6942,50.6694,50.6942,5100.0
2015-04-30 13:00:00,61.33,61.35,61.31,61.35,9100.0,50.6942,50.7108,50.6777,50.7108,9100.0
2015-04-30 13:05:00,61.34,61.34,61.32,61.34,6200.0,50.7025,50.7025,50.686,50.7025,6200.0
2015-04-30 13:10:00,61.33,61.34,61.33,61.34,12700.0,50.6942,50.7025,50.6942,50.7025,12700.0
2015-04-30 13:15:00,61.35,61.35,61.34,61.35,3700.0,50.7108,50.7108,50.7025,50.7108,3700.0
2015-04-30 13:20:00,61.36,61.36,61.33,61.34,4300.0,50.719,50.719,50.6942,50.7025,4300.0
2015-04-30 13:25:00,61.34,61.34,61.31,61.33,4400.0,50.7025,50.7025,50.6777,50.6942,4400.0
2015-04-30 13:30:00,61.32,61.34,61.3,61.34,8100.0,50.686,50.7025,50.6694,50.7025,8100.0
2015-04-30 13:35:00,61.33,61.34,61.31,61.31,25900.0,50.6942,50.7025,50.6777,50.6777,25900.0
2015-04-30 13:40:00,61.31,61.33,61.31,61.33,4800.0,50.6777,50.6942,50.6777,50.6942,4800.0
2015-04-30 13:45:00,61.32,61.34,61.31,61.33,7100.0,50.686,50.7025,50.6777,50.6942,7100.0
2015-04-30 13:50:00,61.32,61.34,61.32,61.33,4600.0,50.686,50.7025,50.686,50.6942,4600.0
2015-04-30 13:55:00,61.33,61.34,61.32,61.33,8100.0,50.6942,50.7025,50.686,50.6942,8100.0
2015-04-30 14:00:00,61.32,61.33,61.31,61.32,3300.0,50.686,50.6942,50.6777,50.686,3300.0
2015-04-30 14:05:00,61.31,61.33,61.29,61.31,8100.0,50.6777,50.6942,50.6612,50.6777,8100.0
2015-04-30 14:10:00,61.31,61.34,61.31,61.33,38700.0,50.6777,50.7025,50.6777,50.6942,38700.0
2015-04-30 14:15:00,61.34,61.34,61.32,61.32,6100.0,50.7025,50.7025,50.686,50.686,6100.0
2015-04-30 14:20:00,61.32,61.33,61.29,61.29,11100.0,50.686,50.6942,50.6612,50.6612,11100.0
2015-04-30 14:25:00,61.29,61.32,61.28,61.28,27500.0,50.6612,50.686,50.6529,50.6529,27500.0
2015-04-30 14:30:00,61.28,61.28,61.24,61.25,14800.0,50.6529,50.6529,50.6199,50.6281,14800.0
2015-04-30 14:35:00,61.25,61.28,61.25,61.28,5400.0,50.6281,50.6529,50.6281,50.6529,5400.0
2015-04-30 14:40:00,61.27,61.29,61.25,61.29,23200.0,50.6447,50.6612,50.6281,50.6612,23200.0
2015-04-30 14:45:00,61.28,61.29,61.25,61.27,13800.0,50.6529,50.6612,50.6281,50.6447,13800.0
2015-04-30 14:50:00,61.27,61.29,61.26,61.29,9300.0,50.6447,50.6612,50.6364,50.6612,9300.0
2015-04-30 14:55:00,61.28,61.29,61.24,61.27,9600.0,50.6529,50.6612,50.6199,50.6447,9600.0
2015-04-30 15:00:00,61.27,61.27,61.2,61.24,49300.0,50.6447,50.6447,50.5868,50.6199,49300.0
2015-04-30 15:05:00,61.25,61.27,61.21,61.21,13100.0,50.6281,50.6447,50.5951,50.5951,13100.0
2015-04-30 15:10:00,61.2,61.22,61.17,61.21,49500.0,50.5868,50.6033,50.562,50.5951,49500.0
2015-04-30 15:15:00,61.22,61.25,61.21,61.22,43100.0,50.6033,50.6281,50.5951,50.6033,43100.0
2015-04-30 15:20:00,61.23,61.24,61.21,61.23,14300.0,50.6116,50.6199,50.5951,50.6116,14300.0
2015-04-30 15:25:00,61.23,61.23,61.21,61.23,8800.0,50.6116,50.6116,50.5951,50.6116,8800.0
2015-04-30 15:30:00,61.23,61.29,61.22,61.27,53600.0,50.6116,50.6612,50.6033,50.6447,53600.0
2015-04-30 15:35:00,61.27,61.28,61.25,61.26,57200.0,50.6447,50.6529,50.6281,50.6364,57200.0
2015-04-30 15:40:00,61.25,61.26,61.21,61.21,32300.0,50.6281,50.6364,50.5951,50.5951,32300.0
2015-04-30 15:45:00,61.21,61.24,61.21,61.22,57900.0,50.5951,50.6199,50.5951,50.6033,57900.0
2015-04-30 15:50:00,61.22,61.22,61.18,61.18,138200.0,50.6033,50.6033,50.5703,50.5703,138200.0
2015-04-30 15:55:00,61.19,61.21,61.12,61.18,352100.0,50.5785,50.5951,50.5207,50.5703,352100.0
2015-05-01 09:30:00,61.11,61.19,61.01,61.16,51000.0,50.5124,50.5785,50.4297,50.5537,51000.0
2015-05-01 09:35:00,61.16,61.2,61.02,61.09,91300.0,50.5537,50.5868,50.438,50.4959,91300.0
2015-05-01 09:40:00,61.09,61.22,61.09,61.2,44500.0,50.4959,50.6033,50.4959,50.5868,44500.0
2015-05-01 09:45:00,61.21,61.27,61.2,61.2,15100.0,50.5951,50.6447,50.5868,50.5868,15100.0
2015-05-01 09:50:00,61.2,61.26,61.18,61.26,23000.0,50.5868,50.6364,50.5703,50.6364,23000.0
2015-05-01 09:55:00,61.23,61.28,61.23,61.25,9500.0,50.6116,50.6529,50.6116,50.6281,9500.0
2015-05-01 10:00:00,61.25,61.28,61.23,61.25,32900.0,50.6281,50.6529,50.6116,50.6281,32900.0
2015-05-01 10:05:00,61.25,61.25,61.12,61.16,43800.0,50.6281,50.6281,50.5207,50.5537,43800.0
2015-05-01 10:10:00,61.15,61.15,61.08,61.09,12200.0,50.5455,50.5455,50.4876,50.4959,12200.0
2015-05-01 10:15:00,61.09,61.12,61.05,61.1,12500.0,50.4959,50.5207,50.4628,50.5041,12500.0
2015-05-01 10:20:00,61.1,61.15,61.09,61.14,23200.0,50.5041,50.5455,50.4959,50.5372,23200.0
2015-05-01 10:25:00,61.14,61.15,61.12,61.12,14000.0,50.5372,50.5455,50.5207,50.5207,14000.0
2015-05-01 10:30:00,61.12,61.14,61.08,61.11,39700.0,50.5207,50.5372,50.4876,50.5124,39700.0
2015-05-01 10:35:00,61.11,61.11,61.04,61.1,6000.0,50.5124,50.5124,50.4545,50.5041,6000.0
2015-05-01 10:40:00,61.07,61.07,60.93,60.99,54100.0,50.4793,50.4793,50.3636,50.4132,54100.0
2015-05-01 10:45:00,60.98,61.03,60.98,60.99,14000.0,50.4049,50.4463,50.4049,50.4132,14000.0
2015-05-01 10:50:00,61.0,61.07,60.99,61.07,10900.0,50.4215,50.4793,50.4132,50.4793,10900.0
2015-05-01 10:55:00,61.07,61.13,61.06,61.13,25600.0,50.4793,50.5289,50.4711,50.5289,25600.0
2015-05-01 11:00:00,61.13,61.19,61.13,61.19,55500.0,50.5289,50.5785,50.5289,50.5785,55500.0
2015-05-01 11:05:00,61.18,61.22,61.18,61.18,62700.0,50.5703,50.6033,50.5703,50.5703,62700.0
2015-05-01 11:10:00,61.17,61.17,61.16,61.16,14400.0,50.562,50.562,50.5537,50.5537,14400.0
2015-05-01 11:15:00,61.18,61.18,61.12,61.15,20100.0,50.5703,50.5703,50.5207,50.5455,20100.0
2015-05-01 11:20:00,61.16,61.19,61.13,61.17,50500.0,50.5537,50.5785,50.5289,50.562,50500.0
2015-05-01 11:25:00,61.17,61.24,61.17,61.23,16500.0,50.562,50.6199,50.562,50.6116,16500.0
2015-05-01 11:30:00,61.24,61.26,61.24,61.25,22100.0,50.6199,50.6364,50.6199,50.6281,22100.0
2015-05-01 11:35:00,61.24,61.25,61.21,61.23,18100.0,50.6199,50.6281,50.5951,50.6116,18100.0
2015-05-01 11:40:00,61.23,61.24,61.2,61.22,20000.0,50.6116,50.6199,50.5868,50.6033,20000.0
2015-05-01 11:45:00,61.22,61.22,61.14,61.16,20100.0,50.6033,50.6033,50.5372,50.5537,20100.0
2015-05-01 11:50:00,61.15,61.15,61.12,61.14,39400.0,50.5455,50.5455,50.5207,50.5372,39400.0
2015-05-01 11:55:00,61.13,61.16,61.12,61.12,28400.0,50.5289,50.5537,50.5207,50.5207,28400.0
2015-05-01 12:00:00,61.12,61.15,61.1,61.13,17000.0,50.5207,50.5455,50.5041,50.5289,17000.0
2015-05-01 12:05:00,61.13,61.13,61.06,61.09,4900.0,50.5289,50.5289,50.4711,50.4959,4900.0
2015-05-01 12:10:00,61.08,61.09,61.04,61.04,31800.0,50.4876,50.4959,50.4545,50.4545,31800.0
2015-05-01 12:15:00,61.04,61.05,61.02,61.03,9300.0,50.4545,50.4628,50.438,50.4463,9300.0
2015-05-01 12:20:00,61.03,61.06,61.01,61.06,13200.0,50.4463,50.4711,50.4297,50.4711,13200.0
2015-05-01 12:25:00,61.05,61.11,61.05,61.11,16700.0,50.4628,50.5124,50.4628,50.5124,16700.0
2015-05-01 12:30:00,61.11,61.13,61.1,61.12,6800.0,50.5124,50.5289,50.5041,50.5207,6800.0
2015-05-01 12:35:00,61.12,61.13,61.1,61.1,11300.0,50.5207,50.5289,50.5041,50.5041,11300.0
2015-05-01 12:40:00,61.09,61.11,61.08,61.11,5500.0,50.4959,50.5124,50.4876,50.5124,5500.0
2015-05-01 12:45:00,61.11,61.12,61.07,61.07,13600.0,50.5124,50.5207,50.4793,50.4793,13600.0
2015-05-01 12:50:00,61.07,61.09,61.04,61.04,578100.0,50.4793,50.4959,50.4545,50.4545,578100.0
2015-05-01 12:55:00,61.04,61.04,60.98,61.01,19500.0,50.4545,50.4545,50.4049,50.4297,19500.0
2015-05-01 13:00:00,61.01,61.02,60.98,61.02,28000.0,50.4297,50.438,50.4049,50.438,28000.0
2015-05-01 13:05:00,61.02,61.03,61.01,61.02,25100.0,50.438,50.4463,50.4297,50.438,25100.0
2015-05-01 13:10:00,61.03,61.03,61.03,61.03,2200.0,50.4463,50.4463,50.4463,50.4463,2200.0
2015-05-01 13:15:00,61.03,61.07,61.03,61.07,25800.0,50.4463,50.4793,50.4463,50.4793,25800.0
2015-05-01 13:20:00,61.07,61.07,61.05,61.06,25300.0,50.4793,50.4793,50.4628,50.4711,25300.0
2015-05-01 13:25:00,61.05,61.07,61.05,61.07,9700.0,50.4628,50.4793,50.4628,50.4793,9700.0
2015-05-01 13:30:00,61.07,61.1,61.06,61.06,28300.0,50.4793,50.5041,50.4711,50.4711,28300.0
2015-05-01 13:35:00,61.06,61.06,61.04,61.06,18400.0,50.4711,50.4711,50.4545,50.4711,18400.0
2015-05-01 13:40:00,61.07,61.08,61.05,61.07,57400.0,50.4793,50.4876,50.4628,50.4793,57400.0
2015-05-01 13:45:00,61.07,61.08,61.07,61.08,15800.0,50.4793,50.4876,50.4793,50.4876,15800.0
2015-05-01 13:50:00,61.09,61.15,61.09,61.11,50700.0,50.4959,50.5455,50.4959,50.5124,50700.0
2015-05-01 13:55:00,61.11,61.15,61.11,61.15,21300.0,50.5124,50.5455,50.5124,50.5455,21300.0
2015-05-01 14:00:00,61.15,61.18,61.15,61.16,23600.0,50.5455,50.5703,50.5455,50.5537,23600.0
2015-05-01 14:05:00,61.16,61.23,61.15,61.23,50600.0,50.5537,50.6116,50.5455,50.6116,50600.0
2015-05-01 14:10:00,61.23,61.25,61.2,61.2,27800.0,50.6116,50.6281,50.5868,50.5868,27800.0
2015-05-01 14:15:00,61.2,61.2,61.14,61.17,25200.0,50.5868,50.5868,50.5372,50.562,25200.0
2015-05-01 14:20:00,61.17,61.18,61.17,61.18,10100.0,50.562,50.5703,50.562,50.5703,10100.0
2015-05-01 14:25:00,61.19,61.29,61.19,61.28,30500.0,50.5785,50.6612,50.5785,50.6529,30500.0
2015-05-01 14:30:00,61.28,61.29,61.26,61.27,7700.0,50.6529,50.6612,50.6364,50.6447,7700.0
2015-05-01 14:35:00,61.27,61.27,61.25,61.26,6900.0,50.6447,50.6447,50.6281,50.6364,6900.0
2015-05-01 14:40:00,61.26,61.27,61.25,61.26,9400.0,50.6364,50.6447,50.6281,50.6364,9400.0
2015-05-01 14:45:00,61.24,61.27,61.23,61.25,10800.0,50.6199,50.6447,50.6116,50.6281,10800.0
2015-05-01 14:50:00,61.24,61.24,61.19,61.2,5600.0,50.6199,50.6199,50.5785,50.5868,5600.0
2015-05-01 14:55:00,61.19,61.19,61.16,61.19,10900.0,50.5785,50.5785,50.5537,50.5785,10900.0
2015-05-01 15:00:00,61.19,61.21,61.18,61.2,9700.0,50.5785,50.5951,50.5703,50.5868,9700.0
2015-05-01 15:05:00,61.18,61.2,61.17,61.17,8600.0,50.5703,50.5868,50.562,50.562,8600.0
2015-05-01 15:10:00,61.17,61.19,61.14,61.19,25700.0,50.562,50.5785,50.5372,50.5785,25700.0
2015-05-01 15:15:00,61.19,61.24,61.19,61.24,4400.0,50.5785,50.6199,50.5785,50.6199,4400.0
2015-05-01 15:20:00,61.24,61.24,61.21,61.22,10800.0,50.6199,50.6199,50.5951,50.6033,10800.0
2015-05-01 15:25:00,61.22,61.22,61.16,61.17,12800.0,50.6033,50.6033,50.5537,50.562,12800.0
2015-05-01 15:30:00,61.17,61.18,61.14,61.18,13000.0,50.562,50.5703,50.5372,50.5703,13000.0
2015-05-01 15:35:00,61.18,61.19,61.16,61.17,19000.0,50.5703,50.5785,50.5537,50.562,19000.0
2015-05-01 15:40:00,61.17,61.18,61.15,61.16,8100.0,50.562,50.5703,50.5455,50.5537,8100.0
2015-05-01 15:45:00,61.16,61.19,61.16,61.18,16900.0,50.5537,50.5785,50.5537,50.5703,16900.0
2015-05-01 15:50:00,61.18,61.25,61.18,61.23,17600.0,50.5703,50.6281,50.5703,50.6116,17600.0
2015-05-01 15:55:00,61.23,61.23,61.16,61.17,62600.0,50.6116,50.6116,50.5537,50.562,62600.0
2015-05-04 09:30:00,61.56,61.57,61.4,61.48,60500.0,50.8844,50.8926,50.7521,50.8182,60500.0
2015-05-04 09:35:00,61.46,61.56,61.46,61.55,45600.0,50.8017,50.8844,50.8017,50.8761,45600.0
2015-05-04 09:40:00,61.55,61.58,61.54,61.54,54800.0,50.8761,50.9009,50.8678,50.8678,54800.0
2015-05-04 09:45:00,61.54,61.55,61.5,61.52,42700.0,50.8678,50.8761,50.8348,50.8513,42700.0
2015-05-04 09:50:00,61.52,61.55,61.5,61.53,136100.0,50.8513,50.8761,50.8348,50.8596,136100.0
2015-05-04 09:55:00,61.55,61.6,61.55,61.59,27700.0,50.8761,50.9174,50.8761,50.9092,27700.0
2015-05-04 10:00:00,61.59,61.61,61.56,61.6,21900.0,50.9092,50.9257,50.8844,50.9174,21900.0
2015-05-04 10:05:00,61.6,61.6,61.57,61.6,20600.0,50.9174,50.9174,50.8926,50.9174,20600.0
2015-05-04 10:10:00,61.6,61.61,61.59,61.61,22000.0,50.9174,50.9257,50.9092,50.9257,22000.0
2015-05-04 10:15:00,61.61,61.61,61.59,61.59,52800.0,50.9257,50.9257,50.9092,50.9092,52800.0
2015-05-04 10:20:00,61.6,61.6,61.57,61.57,28600.0,50.9174,50.9174,50.8926,50.8926,28600.0
2015-05-04 10:25:00,61.57,61.58,61.55,61.56,23000.0,50.8926,50.9009,50.8761,50.8844,23000.0
2015-05-04 10:30:00,61.56,61.58,61.56,61.58,5300.0,50.8844,50.9009,50.8844,50.9009,5300.0
2015-05-04 10:35:00,61.58,61.58,61.56,61.56,17900.0,50.9009,50.9009,50.8844,50.8844,17900.0
2015-05-04 10:40:00,61.56,61.56,61.54,61.55,14900.0,50.8844,50.8844,50.8678,50.8761,14900.0
2015-05-04 10:45:00,61.56,61.56,61.54,61.56,4800.0,50.8844,50.8844,50.8678,50.8844,4800.0
2015-05-04 10:50:00,61.55,61.56,61.54,61.55,9000.0,50.8761,50.8844,50.8678,50.8761,9000.0
2015-05-04 10:55:00,61.55,61.56,61.55,61.55,4700.0,50.8761,50.8844,50.8761,50.8761,4700.0
2015-05-04 11:00:00,61.55,61.56,61.53,61.53,36700.0,50.8761,50.8844,50.8596,50.8596,36700.0
2015-05-04 11:05:00,61.53,61.57,61.53,61.56,40900.0,50.8596,50.8926,50.8596,50.8844,40900.0
2015-05-04 11:10:00,61.56,61.56,61.54,61.55,16700.0,50.8844,50.8844,50.8678,50.8761,16700.0
2015-05-04 11:15:00,61.55,61.57,61.54,61.56,72200.0,50.8761,50.8926,50.8678,50.8844,72200.0
2015-05-04 11:20:00,61.56,61.58,61.56,61.56,7800.0,50.8844,50.9009,50.8844,50.8844,7800.0
2015-05-04 11:25:00,61.56,61.57,61.54,61.54,11400.0,50.8844,50.8926,50.8678,50.8678,11400.0
2015-05-04 11:30:00,61.53,61.53,61.51,61.52,12500.0,50.8596,50.8596,50.843,50.8513,12500.0
2015-05-04 11:35:00,61.52,61.52,61.51,61.51,2300.0,50.8513,50.8513,50.843,50.843,2300.0
2015-05-04 11:40:00,61.5,61.51,61.45,61.45,447600.0,50.8348,50.843,50.7934,50.7934,447600.0
2015-05-04 11:45:00,61.45,61.46,61.44,61.45,36200.0,50.7934,50.8017,50.7852,50.7934,36200.0
2015-05-04 11:50:00,61.44,61.45,61.42,61.44,51200.0,50.7852,50.7934,50.7686,50.7852,51200.0
2015-05-04 11:55:00,61.44,61.45,61.44,61.45,6000.0,50.7852,50.7934,50.7852,50.7934,6000.0
2015-05-04 12:00:00,61.45,61.46,61.45,61.46,9700.0,50.7934,50.8017,50.7934,50.8017,9700.0
2015-05-04 12:05:00,61.45,61.46,61.45,61.45,9200.0,50.7934,50.8017,50.7934,50.7934,9200.0
2015-05-04 12:10:00,61.45,61.46,61.41,61.42,58300.0,50.7934,50.8017,50.7604,50.7686,58300.0
2015-05-04 12:15:00,61.43,61.45,61.42,61.44,12200.0,50.7769,50.7934,50.7686,50.7852,12200.0
2015-05-04 12:20:00,61.43,61.45,61.43,61.45,5300.0,50.7769,50.7934,50.7769,50.7934,5300.0
2015-05-04 12:25:00,61.45,61.48,61.45,61.48,6000.0,50.7934,50.8182,50.7934,50.8182,6000.0
2015-05-04 12:30:00,61.48,61.49,61.46,61.46,17800.0,50.8182,50.8265,50.8017,50.8017,17800.0
2015-05-04 12:35:00,61.47,61.47,61.46,61.47,800.0,50.81,50.81,50.8017,50.81,800.0
2015-05-04 12:40:00,61.46,61.47,61.46,61.46,5600.0,50.8017,50.81,50.8017,50.8017,5600.0
2015-05-04 12:45:00,61.46,61.47,61.46,61.47,5800.0,50.8017,50.81,50.8017,50.81,5800.0
2015-05-04 12:50:00,61.47,61.48,61.46,61.48,8100.0,50.81,50.8182,50.8017,50.8182,8100.0
2015-05-04 12:55:00,61.47,61.49,61.47,61.49,31200.0,50.81,50.8265,50.81,50.8265,31200.0
2015-05-04 13:00:00,61.48,61.5,61.48,61.5,42200.0,50.8182,50.8348,50.8182,50.8348,42200.0
2015-05-04 13:05:00,61.5,61.5,61.47,61.47,52600.0,50.8348,50.8348,50.81,50.81,52600.0
2015-05-04 13:10:00,61.48,61.5,61.47,61.5,37300.0,50.8182,50.8348,50.81,50.8348,37300.0
2015-05-04 13:15:00,61.5,61.5,61.49,61.5,37900.0,50.8348,50.8348,50.8265,50.8348,37900.0
2015-05-04 13:20:00,61.5,61.51,61.49,61.51,71300.0,50.8348,50.843,50.8265,50.843,71300.0
2015-05-04 13:25:00,61.51,61.53,61.5,61.53,49700.0,50.843,50.8596,50.8348,50.8596,49700.0
2015-05-04 13:30:00,61.53,61.54,61.52,61.53,69200.0,50.8596,50.8678,50.8513,50.8596,69200.0
2015-05-04 13:35:00,61.53,61.56,61.52,61.55,54300.0,50.8596,50.8844,50.8513,50.8761,54300.0
2015-05-04 13:40:00,61.56,61.58,61.55,61.57,53700.0,50.8844,50.9009,50.8761,50.8926,53700.0
2015-05-04 13:45:00,61.57,61.57,61.53,61.54,30700.0,50.8926,50.8926,50.8596,50.8678,30700.0
2015-05-04 13:50:00,61.54,61.57,61.54,61.57,30800.0,50.8678,50.8926,50.8678,50.8926,30800.0
2015-05-04 13:55:00,61.56,61.57,61.56,61.57,67000.0,50.8844,50.8926,50.8844,50.8926,67000.0
2015-05-04 14:00:00,61.57,61.58,61.55,61.56,61000.0,50.8926,50.9009,50.8761,50.8844,61000.0
2015-05-04 14:05:00,61.56,61.58,61.55,61.57,30700.0,50.8844,50.9009,50.8761,50.8926,30700.0
2015-05-04 14:10:00,61.58,61.58,61.57,61.58,28600.0,50.9009,50.9009,50.8926,50.9009,28600.0
2015-05-04 14:15:00,61.58,61.59,61.57,61.59,42800.0,50.9009,50.9092,50.8926,50.9092,42800.0
2015-05-04 14:20:00,61.59,61.6,61.58,61.59,33500.0,50.9092,50.9174,50.9009,50.9092,33500.0
2015-05-04 14:25:00,61.6,61.62,61.6,61.62,29800.0,50.9174,50.934,50.9174,50.934,29800.0
2015-05-04 14:30:00,61.62,61.64,61.61,61.64,45600.0,50.934,50.9505,50.9257,50.9505,45600.0
2015-05-04 14:35:00,61.65,61.66,61.63,61.66,34800.0,50.9588,50.967,50.9422,50.967,34800.0
2015-05-04 14:40:00,61.66,61.68,61.66,61.68,40500.0,50.967,50.9836,50.967,50.9836,40500.0
2015-05-04 14:45:00,61.68,61.68,61.66,61.67,33800.0,50.9836,50.9836,50.967,50.9753,33800.0
2015-05-04 14:50:00,61.68,61.68,61.65,61.67,57200.0,50.9836,50.9836,50.9588,50.9753,57200.0
2015-05-04 14:55:00,61.67,61.68,61.66,61.67,33600.0,50.9753,50.9836,50.967,50.9753,33600.0
2015-05-04 15:00:00,61.68,61.7,61.67,61.69,38300.0,50.9836,51.0001,50.9753,50.9918,38300.0
2015-05-04 15:05:00,61.7,61.72,61.69,61.71,46700.0,51.0001,51.0166,50.9918,51.0083,46700.0
2015-05-04 15:10:00,61.71,61.72,61.7,61.72,55000.0,51.0083,51.0166,51.0001,51.0166,55000.0
2015-05-04 15:15:00,61.72,61.72,61.7,61.72,47000.0,51.0166,51.0166,51.0001,51.0166,47000.0
2015-05-04 15:20:00,61.72,61.75,61.72,61.74,35900.0,51.0166,51.0414,51.0166,51.0331,35900.0
2015-05-04 15:25:00,61.74,61.75,61.73,61.73,63000.0,51.0331,51.0414,51.0249,51.0249,63000.0
2015-05-04 15:30:00,61.73,61.73,61.7,61.7,17400.0,51.0249,51.0249,51.0001,51.0001,17400.0
2015-05-04 15:35:00,61.7,61.73,61.7,61.72,32700.0,51.0001,51.0249,51.0001,51.0166,32700.0
2015-05-04 15:40:00,61.72,61.72,61.68,61.69,23900.0,51.0166,51.0166,50.9836,50.9918,23900.0
2015-05-04 15:45:00,61.69,61.71,61.69,61.71,25300.0,50.9918,51.0083,50.9918,51.0083,25300.0
2015-05-04 15:50:00,61.7,61.73,61.7,61.7,106400.0,51.0001,51.0249,51.0001,51.0001,106400.0
2015-05-04 15:55:00,61.7,61.73,61.65,61.68,143600.0,51.0001,51.0249,50.9588,50.9836,143600.0
2015-05-05 09:30:00,61.48,61.65,61.48,61.54,50100.0,50.8182,50.9588,50.8182,50.8678,50100.0
2015-05-05 09:35:00,61.54,61.61,61.51,61.53,62100.0,50.8678,50.9257,50.843,50.8596,62100.0
2015-05-05 09:40:00,61.52,61.55,61.51,61.52,46100.0,50.8513,50.8761,50.843,50.8513,46100.0
2015-05-05 09:45:00,61.5,61.55,61.5,61.51,37500.0,50.8348,50.8761,50.8348,50.843,37500.0
2015-05-05 09:50:00,61.51,61.51,61.44,61.5,12900.0,50.843,50.843,50.7852,50.8348,12900.0
2015-05-05 09:55:00,61.5,61.51,61.45,61.45,22300.0,50.8348,50.843,50.7934,50.7934,22300.0
2015-05-05 10:00:00,61.46,61.47,61.39,61.42,49400.0,50.8017,50.81,50.7438,50.7686,49400.0
2015-05-05 10:05:00,61.41,61.43,61.37,61.4,56100.0,50.7604,50.7769,50.7273,50.7521,56100.0
2015-05-05 10:10:00,61.4,61.41,61.35,61.36,17500.0,50.7521,50.7604,50.7108,50.719,17500.0
2015-05-05 10:15:00,61.37,61.37,61.29,61.3,56800.0,50.7273,50.7273,50.6612,50.6694,56800.0
2015-05-05 10:20:00,61.3,61.39,61.28,61.39,26600.0,50.6694,50.7438,50.6529,50.7438,26600.0
2015-05-05 10:25:00,61.38,61.45,61.38,61.44,20700.0,50.7356,50.7934,50.7356,50.7852,20700.0
2015-05-05 10:30:00,61.42,61.42,61.38,61.39,33600.0,50.7686,50.7686,50.7356,50.7438,33600.0
2015-05-05 10:35:00,61.39,61.47,61.39,61.45,47800.0,50.7438,50.81,50.7438,50.7934,47800.0
2015-05-05 10:40:00,61.45,61.46,61.42,61.46,18100.0,50.7934,50.8017,50.7686,50.8017,18100.0
2015-05-05 10:45:00,61.46,61.5,61.45,61.48,7900.0,50.8017,50.8348,50.7934,50.8182,7900.0
2015-05-05 10:50:00,61.49,61.49,61.46,61.46,13600.0,50.8265,50.8265,50.8017,50.8017,13600.0
2015-05-05 10:55:00,61.47,61.49,61.47,61.47,27400.0,50.81,50.8265,50.81,50.81,27400.0
2015-05-05 11:00:00,61.46,61.48,61.43,61.43,35500.0,50.8017,50.8182,50.7769,50.7769,35500.0
2015-05-05 11:05:00,61.42,61.42,61.37,61.41,40600.0,50.7686,50.7686,50.7273,50.7604,40600.0
2015-05-05 11:10:00,61.42,61.53,61.42,61.52,15400.0,50.7686,50.8596,50.7686,50.8513,15400.0
2015-05-05 11:15:00,61.51,61.51,61.42,61.43,26300.0,50.843,50.843,50.7686,50.7769,26300.0
2015-05-05 11:20:00,61.41,61.41,61.35,61.35,43700.0,50.7604,50.7604,50.7108,50.7108,43700.0
2015-05-05 11:25:00,61.35,61.37,61.34,61.34,48500.0,50.7108,50.7273,50.7025,50.7025,48500.0
2015-05-05 11:30:00,61.34,61.34,61.3,61.32,31100.0,50.7025,50.7025,50.6694,50.686,31100.0
2015-05-05 11:35:00,61.32,61.32,61.28,61.32,62500.0,50.686,50.686,50.6529,50.686,62500.0
2015-05-05 11:40:00,61.32,61.38,61.32,61.38,25300.0,50.686,50.7356,50.686,50.7356,25300.0
2015-05-05 11:45:00,61.38,61.4,61.38,61.39,21100.0,50.7356,50.7521,50.7356,50.7438,21100.0
2015-05-05 11:50:00,61.38,61.39,61.3,61.31,22300.0,50.7356,50.7438,50.6694,50.6777,22300.0
2015-05-05 11:55:00,61.32,61.34,61.3,61.34,20300.0,50.686,50.7025,50.6694,50.7025,20300.0
2015-05-05 12:00:00,61.36,61.39,61.36,61.39,13300.0,50.719,50.7438,50.719,50.7438,13300.0
2015-05-05 12:05:00,61.38,61.39,61.31,61.33,386000.0,50.7356,50.7438,50.6777,50.6942,386000.0
2015-05-05 12:10:00,61.33,61.36,61.32,61.32,20400.0,50.6942,50.719,50.686,50.686,20400.0
2015-05-05 12:15:00,61.32,61.35,61.32,61.35,29600.0,50.686,50.7108,50.686,50.7108,29600.0
2015-05-05 12:20:00,61.34,61.34,61.33,61.33,1700.0,50.7025,50.7025,50.6942,50.6942,1700.0
2015-05-05 12:25:00,61.33,61.35,61.32,61.33,11900.0,50.6942,50.7108,50.686,50.6942,11900.0
2015-05-05 12:30:00,61.33,61.34,61.3,61.31,29300.0,50.6942,50.7025,50.6694,50.6777,29300.0
2015-05-05 12:35:00,61.31,61.31,61.3,61.3,4600.0,50.6777,50.6777,50.6694,50.6694,4600.0
2015-05-05 12:40:00,61.29,61.3,61.27,61.29,3400.0,50.6612,50.6694,50.6447,50.6612,3400.0
2015-05-05 12:45:00,61.3,61.33,61.3,61.32,22800.0,50.6694,50.6942,50.6694,50.686,22800.0
2015-05-05 12:50:00,61.31,61.31,61.29,61.29,11900.0,50.6777,50.6777,50.6612,50.6612,11900.0
2015-05-05 12:55:00,61.29,61.29,61.27,61.27,3500.0,50.6612,50.6612,50.6447,50.6447,3500.0
2015-05-05 13:00:00,61.27,61.28,61.25,61.25,24300.0,50.6447,50.6529,50.6281,50.6281,24300.0
2015-05-05 13:05:00,61.25,61.26,61.17,61.17,35600.0,50.6281,50.6364,50.562,50.562,35600.0
2015-05-05 13:10:00,61.17,61.17,61.07,61.07,74500.0,50.562,50.562,50.4793,50.4793,74500.0
2015-05-05 13:15:00,61.07,61.09,61.06,61.07,15000.0,50.4793,50.4959,50.4711,50.4793,15000.0
2015-05-05 13:20:00,61.06,61.08,61.03,61.08,21100.0,50.4711,50.4876,50.4463,50.4876,21100.0
2015-05-05 13:25:00,61.07,61.14,61.07,61.12,16600.0,50.4793,50.5372,50.4793,50.5207,16600.0
2015-05-05 13:30:00,61.12,61.15,61.12,61.12,16700.0,50.5207,50.5455,50.5207,50.5207,16700.0
2015-05-05 13:35:00,61.12,61.16,61.09,61.15,9000.0,50.5207,50.5537,50.4959,50.5455,9000.0
2015-05-05 13:40:00,61.13,61.14,61.1,61.11,6200.0,50.5289,50.5372,50.5041,50.5124,6200.0
2015-05-05 13:45:00,61.12,61.12,61.1,61.12,3100.0,50.5207,50.5207,50.5041,50.5207,3100.0
2015-05-05 13:50:00,61.13,61.14,61.08,61.09,2100.0,50.5289,50.5372,50.4876,50.4959,2100.0
2015-05-05 13:55:00,61.08,61.1,61.06,61.09,14600.0,50.4876,50.5041,50.4711,50.4959,14600.0
2015-05-05 14:00:00,61.09,61.09,61.05,61.07,8200.0,50.4959,50.4959,50.4628,50.4793,8200.0
2015-05-05 14:05:00,61.06,61.06,60.99,61.03,150800.0,50.4711,50.4711,50.4132,50.4463,150800.0
2015-05-05 14:10:00,61.04,61.08,61.04,61.05,15400.0,50.4545,50.4876,50.4545,50.4628,15400.0
2015-05-05 14:15:00,61.05,61.08,61.04,61.07,12600.0,50.4628,50.4876,50.4545,50.4793,12600.0
2015-05-05 14:20:00,61.07,61.08,61.05,61.06,15500.0,50.4793,50.4876,50.4628,50.4711,15500.0
2015-05-05 14:25:00,61.06,61.06,61.0,61.01,9200.0,50.4711,50.4711,50.4215,50.4297,9200.0
2015-05-05 14:30:00,61.0,61.09,60.98,61.09,39200.0,50.4215,50.4959,50.4049,50.4959,39200.0
2015-05-05 14:35:00,61.09,61.12,61.07,61.07,30000.0,50.4959,50.5207,50.4793,50.4793,30000.0
2015-05-05 14:40:00,61.09,61.09,61.07,61.07,9900.0,50.4959,50.4959,50.4793,50.4793,9900.0
2015-05-05 14:45:00,61.05,61.08,61.05,61.06,9300.0,50.4628,50.4876,50.4628,50.4711,9300.0
2015-05-05 14:50:00,61.05,61.05,61.01,61.01,4000.0,50.4628,50.4628,50.4297,50.4297,4000.0
2015-05-05 14:55:00,61.01,61.06,61.01,61.04,14500.0,50.4297,50.4711,50.4297,50.4545,14500.0
2015-05-05 15:00:00,61.03,61.07,61.03,61.05,7300.0,50.4463,50.4793,50.4463,50.4628,7300.0
2015-05-05 15:05:00,61.05,61.06,61.0,61.01,10100.0,50.4628,50.4711,50.4215,50.4297,10100.0
2015-05-05 15:10:00,61.01,61.03,60.99,61.0,26100.0,50.4297,50.4463,50.4132,50.4215,26100.0
2015-05-05 15:15:00,61.0,61.01,60.98,61.0,18500.0,50.4215,50.4297,50.4049,50.4215,18500.0
2015-05-05 15:20:00,61.01,61.03,60.99,61.03,17400.0,50.4297,50.4463,50.4132,50.4463,17400.0
2015-05-05 15:25:00,61.02,61.06,61.02,61.04,7600.0,50.438,50.4711,50.438,50.4545,7600.0
2015-05-05 15:30:00,61.03,61.09,61.03,61.09,19700.0,50.4463,50.4959,50.4463,50.4959,19700.0
2015-05-05 15:35:00,61.09,61.1,61.07,61.09,7800.0,50.4959,50.5041,50.4793,50.4959,7800.0
2015-05-05 15:40:00,61.08,61.09,61.06,61.07,17700.0,50.4876,50.4959,50.4711,50.4793,17700.0
2015-05-05 15:45:00,61.06,61.06,60.99,61.0,44000.0,50.4711,50.4711,50.4132,50.4215,44000.0
2015-05-05 15:50:00,61.0,61.0,60.93,60.94,98100.0,50.4215,50.4215,50.3636,50.3719,98100.0
2015-05-05 15:55:00,60.95,61.05,60.95,61.0,263400.0,50.3801,50.4628,50.3801,50.4215,263400.0
2015-05-06 09:30:00,60.5,60.68,60.5,60.56,117700.0,50.0082,50.157,50.0082,50.0578,117700.0
2015-05-06 09:35:00,60.57,60.57,60.52,60.53,45700.0,50.066,50.066,50.0247,50.033,45700.0
2015-05-06 09:40:00,60.53,60.54,60.41,60.43,53600.0,50.033,50.0412,49.9338,49.9503,53600.0
2015-05-06 09:45:00,60.42,60.44,60.4,60.42,68600.0,49.9421,49.9586,49.9255,49.9421,68600.0
2015-05-06 09:50:00,60.41,60.43,60.37,60.38,43200.0,49.9338,49.9503,49.9007,49.909,43200.0
2015-05-06 09:55:00,60.37,60.47,60.37,60.46,93300.0,49.9007,49.9834,49.9007,49.9751,93300.0
2015-05-06 10:00:00,60.46,60.5,60.45,60.5,31000.0,49.9751,50.0082,49.9669,50.0082,31000.0
2015-05-06 10:05:00,60.51,60.51,60.39,60.41,136400.0,50.0165,50.0165,49.9173,49.9338,136400.0
2015-05-06 10:10:00,60.4,60.41,60.37,60.4,91500.0,49.9255,49.9338,49.9007,49.9255,91500.0
2015-05-06 10:15:00,60.4,60.43,60.39,60.4,115000.0,49.9255,49.9503,49.9173,49.9255,115000.0
2015-05-06 10:20:00,60.39,60.41,60.37,60.37,19000.0,49.9173,49.9338,49.9007,49.9007,19000.0
2015-05-06 10:25:00,60.37,60.4,60.35,60.39,41600.0,49.9007,49.9255,49.8842,49.9173,41600.0
2015-05-06 10:30:00,60.39,60.41,60.37,60.38,35000.0,49.9173,49.9338,49.9007,49.909,35000.0
2015-05-06 10:35:00,60.38,60.42,60.37,60.42,17300.0,49.909,49.9421,49.9007,49.9421,17300.0
2015-05-06 10:40:00,60.44,60.48,60.44,60.45,16200.0,49.9586,49.9917,49.9586,49.9669,16200.0
2015-05-06 10:45:00,60.46,60.52,60.46,60.51,21500.0,49.9751,50.0247,49.9751,50.0165,21500.0
2015-05-06 10:50:00,60.52,60.54,60.52,60.54,19300.0,50.0247,50.0412,50.0247,50.0412,19300.0
2015-05-06 10:55:00,60.54,60.54,60.49,60.51,2400.0,50.0412,50.0412,49.9999,50.0165,2400.0
2015-05-06 11:00:00,60.52,60.55,60.51,60.55,49000.0,50.0247,50.0495,50.0165,50.0495,49000.0
2015-05-06 11:05:00,60.55,60.55,60.51,60.52,63100.0,50.0495,50.0495,50.0165,50.0247,63100.0
2015-05-06 11:10:00,60.51,60.51,60.44,60.45,51700.0,50.0165,50.0165,49.9586,49.9669,51700.0
2015-05-06 11:15:00,60.46,60.46,60.43,60.45,17800.0,49.9751,49.9751,49.9503,49.9669,17800.0
2015-05-06 11:20:00,60.44,60.44,60.42,60.44,34800.0,49.9586,49.9586,49.9421,49.9586,34800.0
2015-05-06 11:25:00,60.45,60.47,60.45,60.46,24200.0,49.9669,49.9834,49.9669,49.9751,24200.0
2015-05-06 11:30:00,60.47,60.48,60.44,60.44,28800.0,49.9834,49.9917,49.9586,49.9586,28800.0
2015-05-06 11:35:00,60.44,60.44,60.41,60.43,19900.0,49.9586,49.9586,49.9338,49.9503,19900.0
2015-05-06 11:40:00,60.42,60.44,60.42,60.44,5100.0,49.9421,49.9586,49.9421,49.9586,5100.0
2015-05-06 11:45:00,60.44,60.44,60.43,60.43,8100.0,49.9586,49.9586,49.9503,49.9503,8100.0
2015-05-06 11:50:00,60.43,60.44,60.43,60.43,5300.0,49.9503,49.9586,49.9503,49.9503,5300.0
2015-05-06 11:55:00,60.43,60.43,60.41,60.42,9900.0,49.9503,49.9503,49.9338,49.9421,9900.0
2015-05-06 12:00:00,60.42,60.42,60.39,60.39,17100.0,49.9421,49.9421,49.9173,49.9173,17100.0
2015-05-06 12:05:00,60.39,60.4,60.38,60.4,4000.0,49.9173,49.9255,49.909,49.9255,4000.0
2015-05-06 12:10:00,60.39,60.4,60.37,60.37,7900.0,49.9173,49.9255,49.9007,49.9007,7900.0
2015-05-06 12:15:00,60.37,60.38,60.36,60.38,7900.0,49.9007,49.909,49.8925,49.909,7900.0
2015-05-06 12:20:00,60.37,60.38,60.37,60.37,3600.0,49.9007,49.909,49.9007,49.9007,3600.0
2015-05-06 12:25:00,60.37,60.38,60.35,60.36,12300.0,49.9007,49.909,49.8842,49.8925,12300.0
2015-05-06 12:30:00,60.35,60.37,60.35,60.37,8400.0,49.8842,49.9007,49.8842,49.9007,8400.0
2015-05-06 12:35:00,60.38,60.38,60.37,60.37,2300.0,49.909,49.909,49.9007,49.9007,2300.0
2015-05-06 12:40:00,60.38,60.38,60.32,60.32,8300.0,49.909,49.909,49.8594,49.8594,8300.0
2015-05-06 12:45:00,60.31,60.32,60.29,60.29,32700.0,49.8511,49.8594,49.8346,49.8346,32700.0
2015-05-06 12:50:00,60.28,60.29,60.24,60.24,118500.0,49.8263,49.8346,49.7933,49.7933,118500.0
2015-05-06 12:55:00,60.24,60.28,60.24,60.26,41400.0,49.7933,49.8263,49.7933,49.8098,41400.0
2015-05-06 13:00:00,60.25,60.25,60.22,60.22,69300.0,49.8015,49.8015,49.7767,49.7767,69300.0
2015-05-06 13:05:00,60.22,60.25,60.22,60.25,41500.0,49.7767,49.8015,49.7767,49.8015,41500.0
2015-05-06 13:10:00,60.24,60.27,60.23,60.26,41800.0,49.7933,49.8181,49.785,49.8098,41800.0
2015-05-06 13:15:00,60.25,60.27,60.25,60.27,17700.0,49.8015,49.8181,49.8015,49.8181,17700.0
2015-05-06 13:20:00,60.27,60.28,60.25,60.26,1800.0,49.8181,49.8263,49.8015,49.8098,1800.0
2015-05-06 13:25:00,60.25,60.25,60.21,60.21,2600.0,49.8015,49.8015,49.7685,49.7685,2600.0
2015-05-06 13:30:00,60.22,60.22,60.17,60.18,8800.0,49.7767,49.7767,49.7354,49.7437,8800.0
2015-05-06 13:35:00,60.18,60.22,60.17,60.22,9100.0,49.7437,49.7767,49.7354,49.7767,9100.0
2015-05-06 13:40:00,60.21,60.23,60.19,60.21,8300.0,49.7685,49.785,49.7519,49.7685,8300.0
2015-05-06 13:45:00,60.2,60.21,60.2,60.21,3800.0,49.7602,49.7685,49.7602,49.7685,3800.0
2015-05-06 13:50:00,60.2,60.22,60.2,60.21,5100.0,49.7602,49.7767,49.7602,49.7685,5100.0
2015-05-06 13:55:00,60.22,60.25,60.22,60.25,5900.0,49.7767,49.8015,49.7767,49.8015,5900.0
2015-05-06 14:00:00,60.24,60.26,60.23,60.24,6900.0,49.7933,49.8098,49.785,49.7933,6900.0
2015-05-06 14:05:00,60.26,60.26,60.25,60.26,8800.0,49.8098,49.8098,49.8015,49.8098,8800.0
2015-05-06 14:10:00,60.25,60.26,60.23,60.25,4200.0,49.8015,49.8098,49.785,49.8015,4200.0
2015-05-06 14:15:00,60.25,60.28,60.24,60.28,6900.0,49.8015,49.8263,49.7933,49.8263,6900.0
2015-05-06 14:20:00,60.28,60.28,60.24,60.24,5400.0,49.8263,49.8263,49.7933,49.7933,5400.0
2015-05-06 14:25:00,60.24,60.25,60.21,60.24,11600.0,49.7933,49.8015,49.7685,49.7933,11600.0
2015-05-06 14:30:00,60.24,60.24,60.22,60.23,6500.0,49.7933,49.7933,49.7767,49.785,6500.0
2015-05-06 14:35:00,60.23,60.24,60.22,60.22,6400.0,49.785,49.7933,49.7767,49.7767,6400.0
2015-05-06 14:40:00,60.23,60.23,60.18,60.19,50100.0,49.785,49.785,49.7437,49.7519,50100.0
2015-05-06 14:45:00,60.2,60.2,60.18,60.19,24300.0,49.7602,49.7602,49.7437,49.7519,24300.0
2015-05-06 14:50:00,60.2,60.21,60.2,60.2,5500.0,49.7602,49.7685,49.7602,49.7602,5500.0
2015-05-06 14:55:00,60.2,60.21,60.19,60.2,29900.0,49.7602,49.7685,49.7519,49.7602,29900.0
2015-05-06 15:00:00,60.2,60.21,60.18,60.19,59900.0,49.7602,49.7685,49.7437,49.7519,59900.0
2015-05-06 15:05:00,60.18,60.2,60.17,60.2,17100.0,49.7437,49.7602,49.7354,49.7602,17100.0
2015-05-06 15:10:00,60.21,60.21,60.18,60.18,13500.0,49.7685,49.7685,49.7437,49.7437,13500.0
2015-05-06 15:15:00,60.19,60.2,60.18,60.19,37800.0,49.7519,49.7602,49.7437,49.7519,37800.0
2015-05-06 15:20:00,60.19,60.2,60.17,60.2,15300.0,49.7519,49.7602,49.7354,49.7602,15300.0
2015-05-06 15:25:00,60.2,60.21,60.19,60.21,13700.0,49.7602,49.7685,49.7519,49.7685,13700.0
2015-05-06 15:30:00,60.21,60.24,60.21,60.23,21000.0,49.7685,49.7933,49.7685,49.785,21000.0
2015-05-06 15:35:00,60.23,60.25,60.21,60.25,84000.0,49.785,49.8015,49.7685,49.8015,84000.0
2015-05-06 15:40:00,60.25,60.25,60.23,60.24,33900.0,49.8015,49.8015,49.785,49.7933,33900.0
2015-05-06 15:45:00,60.24,60.27,60.24,60.27,48600.0,49.7933,49.8181,49.7933,49.8181,48600.0
2015-05-06 15:50:00,60.26,60.27,60.23,60.25,256000.0,49.8098,49.8181,49.785,49.8015,256000.0
2015-05-06 15:55:00,60.26,60.35,60.26,60.32,234000.0,49.8098,49.8842,49.8098,49.8594,234000.0
2015-05-07 09:30:00,59.81,59.84,59.51,59.57,94000.0,49.4378,49.4626,49.1899,49.2395,94000.0
2015-05-07 09:35:00,59.55,59.58,59.53,59.57,12100.0,49.2229,49.2477,49.2064,49.2395,12100.0
2015-05-07 09:40:00,59.58,59.66,59.56,59.64,55400.0,49.2477,49.3139,49.2312,49.2973,55400.0
2015-05-07 09:45:00,59.64,59.64,59.58,59.63,81000.0,49.2973,49.2973,49.2477,49.2891,81000.0
2015-05-07 09:50:00,59.63,59.63,59.58,59.59,32500.0,49.2891,49.2891,49.2477,49.256,32500.0
2015-05-07 09:55:00,59.59,59.59,59.55,59.55,9100.0,49.256,49.256,49.2229,49.2229,9100.0
2015-05-07 10:00:00,59.55,59.57,59.54,59.55,18300.0,49.2229,49.2395,49.2147,49.2229,18300.0
2015-05-07 10:05:00,59.56,59.6,59.55,59.57,16700.0,49.2312,49.2643,49.2229,49.2395,16700.0
2015-05-07 10:10:00,59.58,59.59,59.56,59.58,15300.0,49.2477,49.256,49.2312,49.2477,15300.0
2015-05-07 10:15:00,59.58,59.59,59.53,59.54,24200.0,49.2477,49.256,49.2064,49.2147,24200.0
2015-05-07 10:20:00,59.54,59.55,59.52,59.53,21900.0,49.2147,49.2229,49.1981,49.2064,21900.0
2015-05-07 10:25:00,59.54,59.56,59.51,59.52,14900.0,49.2147,49.2312,49.1899,49.1981,14900.0
2015-05-07 10:30:00,59.51,59.52,59.48,59.49,15100.0,49.1899,49.1981,49.1651,49.1733,15100.0
2015-05-07 10:35:00,59.51,59.53,59.51,59.52,23900.0,49.1899,49.2064,49.1899,49.1981,23900.0
2015-05-07 10:40:00,59.54,59.55,59.53,59.54,53800.0,49.2147,49.2229,49.2064,49.2147,53800.0
2015-05-07 10:45:00,59.55,59.56,59.54,59.55,23200.0,49.2229,49.2312,49.2147,49.2229,23200.0
2015-05-07 10:50:00,59.54,59.58,59.54,59.57,82100.0,49.2147,49.2477,49.2147,49.2395,82100.0
2015-05-07 10:55:00,59.57,59.59,59.56,59.57,78300.0,49.2395,49.256,49.2312,49.2395,78300.0
2015-05-07 11:00:00,59.57,59.6,59.55,59.57,88400.0,49.2395,49.2643,49.2229,49.2395,88400.0
2015-05-07 11:05:00,59.57,59.59,59.55,59.57,60400.0,49.2395,49.256,49.2229,49.2395,60400.0
2015-05-07 11:10:00,59.57,59.61,59.57,59.58,46300.0,49.2395,49.2725,49.2395,49.2477,46300.0
2015-05-07 11:15:00,59.59,59.6,59.58,59.59,24900.0,49.256,49.2643,49.2477,49.256,24900.0
2015-05-07 11:20:00,59.59,59.61,59.58,59.61,11900.0,49.256,49.2725,49.2477,49.2725,11900.0
2015-05-07 11:25:00,59.62,59.66,59.6,59.61,36200.0,49.2808,49.3139,49.2643,49.2725,36200.0
2015-05-07 11:30:00,59.61,59.62,59.59,59.59,194800.0,49.2725,49.2808,49.256,49.256,194800.0
2015-05-07 11:35:00,59.59,59.61,59.57,59.57,102300.0,49.256,49.2725,49.2395,49.2395,102300.0
2015-05-07 11:40:00,59.58,59.66,59.58,59.59,147000.0,49.2477,49.3139,49.2477,49.256,147000.0
2015-05-07 11:45:00,59.6,59.61,59.59,59.6,41000.0,49.2643,49.2725,49.256,49.2643,41000.0
2015-05-07 11:50:00,59.61,59.61,59.58,59.59,10400.0,49.2725,49.2725,49.2477,49.256,10400.0
2015-05-07 11:55:00,59.59,59.59,59.56,59.56,9800.0,49.256,49.256,49.2312,49.2312,9800.0
2015-05-07 12:00:00,59.56,59.58,59.54,59.55,5400.0,49.2312,49.2477,49.2147,49.2229,5400.0
2015-05-07 12:05:00,59.55,59.55,59.54,59.54,7400.0,49.2229,49.2229,49.2147,49.2147,7400.0
2015-05-07 12:10:00,59.54,59.55,59.53,59.55,11700.0,49.2147,49.2229,49.2064,49.2229,11700.0
2015-05-07 12:15:00,59.56,59.59,59.56,59.58,17000.0,49.2312,49.256,49.2312,49.2477,17000.0
2015-05-07 12:20:00,59.58,59.58,59.55,59.56,10200.0,49.2477,49.2477,49.2229,49.2312,10200.0
2015-05-07 12:25:00,59.55,59.56,59.54,59.54,900.0,49.2229,49.2312,49.2147,49.2147,900.0
2015-05-07 12:30:00,59.55,59.56,59.53,59.54,61500.0,49.2229,49.2312,49.2064,49.2147,61500.0
2015-05-07 12:35:00,59.54,59.56,59.54,59.54,11900.0,49.2147,49.2312,49.2147,49.2147,11900.0
2015-05-07 12:40:00,59.55,59.59,59.55,59.59,10300.0,49.2229,49.256,49.2229,49.256,10300.0
2015-05-07 12:45:00,59.62,59.62,59.58,59.58,62400.0,49.2808,49.2808,49.2477,49.2477,62400.0
2015-05-07 12:50:00,59.58,59.6,59.58,59.58,28100.0,49.2477,49.2643,49.2477,49.2477,28100.0
2015-05-07 12:55:00,59.58,59.6,59.58,59.59,17000.0,49.2477,49.2643,49.2477,49.256,17000.0
2015-05-07 13:00:00,59.6,59.61,59.59,59.59,17500.0,49.2643,49.2725,49.256,49.256,17500.0
2015-05-07 13:05:00,59.59,59.59,59.57,59.57,8700.0,49.256,49.256,49.2395,49.2395,8700.0
2015-05-07 13:10:00,59.57,59.58,59.57,59.58,2600.0,49.2395,49.2477,49.2395,49.2477,2600.0
2015-05-07 13:15:00,59.58,59.61,59.57,59.6,10300.0,49.2477,49.2725,49.2395,49.2643,10300.0
2015-05-07 13:20:00,59.59,59.6,59.57,59.58,86500.0,49.256,49.2643,49.2395,49.2477,86500.0
2015-05-07 13:25:00,59.59,59.62,59.59,59.61,6700.0,49.256,49.2808,49.256,49.2725,6700.0
2015-05-07 13:30:00,59.6,59.64,59.6,59.63,8600.0,49.2643,49.2973,49.2643,49.2891,8600.0
2015-05-07 13:35:00,59.64,59.66,59.63,59.65,4700.0,49.2973,49.3139,49.2891,49.3056,4700.0
2015-05-07 13:40:00,59.65,59.65,59.63,59.64,6700.0,49.3056,49.3056,49.2891,49.2973,6700.0
2015-05-07 13:45:00,59.64,59.65,59.63,59.64,6500.0,49.2973,49.3056,49.2891,49.2973,6500.0
2015-05-07 13:50:00,59.66,59.66,59.64,59.64,20900.0,49.3139,49.3139,49.2973,49.2973,20900.0
2015-05-07 13:55:00,59.65,59.65,59.64,59.64,3800.0,49.3056,49.3056,49.2973,49.2973,3800.0
2015-05-07 14:00:00,59.64,59.68,59.64,59.68,3900.0,49.2973,49.3304,49.2973,49.3304,3900.0
2015-05-07 14:05:00,59.68,59.68,59.67,59.68,4300.0,49.3304,49.3304,49.3221,49.3304,4300.0
2015-05-07 14:10:00,59.68,59.68,59.67,59.68,9400.0,49.3304,49.3304,49.3221,49.3304,9400.0
2015-05-07 14:15:00,59.68,59.69,59.67,59.68,12100.0,49.3304,49.3387,49.3221,49.3304,12100.0
2015-05-07 14:20:00,59.68,59.7,59.67,59.7,17200.0,49.3304,49.3469,49.3221,49.3469,17200.0
2015-05-07 14:25:00,59.69,59.71,59.69,59.7,6600.0,49.3387,49.3552,49.3387,49.3469,6600.0
2015-05-07 14:30:00,59.69,59.71,59.69,59.69,4000.0,49.3387,49.3552,49.3387,49.3387,4000.0
2015-05-07 14:35:00,59.68,59.69,59.67,59.68,11600.0,49.3304,49.3387,49.3221,49.3304,11600.0
2015-05-07 14:40:00,59.69,59.69,59.67,59.68,6500.0,49.3387,49.3387,49.3221,49.3304,6500.0
2015-05-07 14:45:00,59.7,59.7,59.67,59.67,6200.0,49.3469,49.3469,49.3221,49.3221,6200.0
2015-05-07 14:50:00,59.67,59.69,59.66,59.68,7300.0,49.3221,49.3387,49.3139,49.3304,7300.0
2015-05-07 14:55:00,59.68,59.7,59.65,59.66,13300.0,49.3304,49.3469,49.3056,49.3139,13300.0
2015-05-07 15:00:00,59.66,59.7,59.66,59.7,4600.0,49.3139,49.3469,49.3139,49.3469,4600.0
2015-05-07 15:05:00,59.7,59.7,59.67,59.67,20700.0,49.3469,49.3469,49.3221,49.3221,20700.0
2015-05-07 15:10:00,59.68,59.68,59.64,59.65,18400.0,49.3304,49.3304,49.2973,49.3056,18400.0
2015-05-07 15:15:00,59.65,59.66,59.62,59.64,12800.0,49.3056,49.3139,49.2808,49.2973,12800.0
2015-05-07 15:20:00,59.64,59.64,59.61,59.63,17300.0,49.2973,49.2973,49.2725,49.2891,17300.0
2015-05-07 15:25:00,59.63,59.65,59.62,59.65,22700.0,49.2891,49.3056,49.2808,49.3056,22700.0
2015-05-07 15:30:00,59.65,59.66,59.63,59.65,20700.0,49.3056,49.3139,49.2891,49.3056,20700.0
2015-05-07 15:35:00,59.66,59.67,59.65,59.66,19500.0,49.3139,49.3221,49.3056,49.3139,19500.0
2015-05-07 15:40:00,59.66,59.67,59.63,59.64,26400.0,49.3139,49.3221,49.2891,49.2973,26400.0
2015-05-07 15:45:00,59.65,59.67,59.64,59.66,42600.0,49.3056,49.3221,49.2973,49.3139,42600.0
2015-05-07 15:50:00,59.66,59.66,59.64,59.66,113800.0,49.3139,49.3139,49.2973,49.3139,113800.0
2015-05-07 15:55:00,59.65,59.72,59.64,59.7,195600.0,49.3056,49.3635,49.2973,49.3469,195600.0
2015-05-08 09:30:00,60.0,60.0,59.77,59.78,98800.0,49.5949,49.5949,49.4048,49.413,98800.0
2015-05-08 09:35:00,59.77,59.82,59.76,59.81,33400.0,49.4048,49.4461,49.3965,49.4378,33400.0
2015-05-08 09:40:00,59.8,59.86,59.8,59.86,113900.0,49.4296,49.4792,49.4296,49.4792,113900.0
2015-05-08 09:45:00,59.85,59.86,59.78,59.8,80300.0,49.4709,49.4792,49.413,49.4296,80300.0
2015-05-08 09:50:00,59.8,59.82,59.77,59.78,28700.0,49.4296,49.4461,49.4048,49.413,28700.0
2015-05-08 09:55:00,59.77,59.8,59.76,59.77,35600.0,49.4048,49.4296,49.3965,49.4048,35600.0
2015-05-08 10:00:00,59.77,59.78,59.76,59.76,72700.0,49.4048,49.413,49.3965,49.3965,72700.0
2015-05-08 10:05:00,59.76,59.79,59.76,59.78,22000.0,49.3965,49.4213,49.3965,49.413,22000.0
2015-05-08 10:10:00,59.77,59.78,59.74,59.75,55800.0,49.4048,49.413,49.38,49.3882,55800.0
2015-05-08 10:15:00,59.74,59.75,59.73,59.75,20400.0,49.38,49.3882,49.3717,49.3882,20400.0
2015-05-08 10:20:00,59.74,59.76,59.74,59.76,54300.0,49.38,49.3965,49.38,49.3965,54300.0
2015-05-08 10:25:00,59.76,59.77,59.72,59.76,96900.0,49.3965,49.4048,49.3635,49.3965,96900.0
2015-05-08 10:30:00,59.76,59.77,59.75,59.77,13200.0,49.3965,49.4048,49.3882,49.4048,13200.0
2015-05-08 10:35:00,59.76,59.77,59.74,59.76,10000.0,49.3965,49.4048,49.38,49.3965,10000.0
2015-05-08 10:40:00,59.76,59.77,59.74,59.77,33600.0,49.3965,49.4048,49.38,49.4048,33600.0
2015-05-08 10:45:00,59.78,59.81,59.78,59.81,59500.0,49.413,49.4378,49.413,49.4378,59500.0
2015-05-08 10:50:00,59.82,59.86,59.82,59.86,27600.0,49.4461,49.4792,49.4461,49.4792,27600.0
2015-05-08 10:55:00,59.87,59.93,59.87,59.92,130200.0,49.4874,49.537,49.4874,49.5288,130200.0
2015-05-08 11:00:00,59.92,59.93,59.91,59.91,32900.0,49.5288,49.537,49.5205,49.5205,32900.0
2015-05-08 11:05:00,59.91,59.93,59.9,59.93,16000.0,49.5205,49.537,49.5122,49.537,16000.0
2015-05-08 11:10:00,59.93,59.94,59.91,59.91,14400.0,49.537,49.5453,49.5205,49.5205,14400.0
2015-05-08 11:15:00,59.92,59.93,59.92,59.93,43200.0,49.5288,49.537,49.5288,49.537,43200.0
2015-05-08 11:20:00,59.93,59.94,59.92,59.93,10500.0,49.537,49.5453,49.5288,49.537,10500.0
2015-05-08 11:25:00,59.93,59.96,59.92,59.92,60900.0,49.537,49.5618,49.5288,49.5288,60900.0
2015-05-08 11:30:00,59.92,59.95,59.92,59.95,22500.0,49.5288,49.5536,49.5288,49.5536,22500.0
2015-05-08 11:35:00,59.95,59.97,59.94,59.97,10600.0,49.5536,49.5701,49.5453,49.5701,10600.0
2015-05-08 11:40:00,59.97,59.99,59.95,59.99,28300.0,49.5701,49.5866,49.5536,49.5866,28300.0
2015-05-08 11:45:00,59.99,60.02,59.98,60.02,16800.0,49.5866,49.6114,49.5784,49.6114,16800.0
2015-05-08 11:50:00,60.02,60.03,60.01,60.02,35700.0,49.6114,49.6197,49.6032,49.6114,35700.0
2015-05-08 11:55:00,60.02,60.02,60.0,60.01,7800.0,49.6114,49.6114,49.5949,49.6032,7800.0
2015-05-08 12:00:00,60.02,60.02,60.01,60.01,5300.0,49.6114,49.6114,49.6032,49.6032,5300.0
2015-05-08 12:05:00,60.0,60.01,59.99,60.0,6700.0,49.5949,49.6032,49.5866,49.5949,6700.0
2015-05-08 12:10:00,60.0,60.0,59.98,59.98,7700.0,49.5949,49.5949,49.5784,49.5784,7700.0
2015-05-08 12:15:00,59.98,59.98,59.97,59.98,1000.0,49.5784,49.5784,49.5701,49.5784,1000.0
2015-05-08 12:20:00,59.98,59.99,59.97,59.98,2000.0,49.5784,49.5866,49.5701,49.5784,2000.0
2015-05-08 12:25:00,59.98,59.99,59.97,59.99,6200.0,49.5784,49.5866,49.5701,49.5866,6200.0
2015-05-08 12:30:00,60.0,60.01,59.98,59.99,7300.0,49.5949,49.6032,49.5784,49.5866,7300.0
2015-05-08 12:35:00,59.99,60.01,59.98,60.0,12200.0,49.5866,49.6032,49.5784,49.5949,12200.0
2015-05-08 12:40:00,60.0,60.02,60.0,60.01,5000.0,49.5949,49.6114,49.5949,49.6032,5000.0
2015-05-08 12:45:00,60.01,60.02,60.0,60.01,5000.0,49.6032,49.6114,49.5949,49.6032,5000.0
2015-05-08 12:50:00,60.02,60.04,60.01,60.03,6300.0,49.6114,49.628,49.6032,49.6197,6300.0
2015-05-08 12:55:00,60.02,60.03,60.01,60.02,2700.0,49.6114,49.6197,49.6032,49.6114,2700.0
2015-05-08 13:00:00,60.02,60.02,60.01,60.02,7800.0,49.6114,49.6114,49.6032,49.6114,7800.0
2015-05-08 13:05:00,60.02,60.05,60.02,60.05,4700.0,49.6114,49.6362,49.6114,49.6362,4700.0
2015-05-08 13:10:00,60.05,60.06,60.04,60.06,26400.0,49.6362,49.6445,49.628,49.6445,26400.0
2015-05-08 13:15:00,60.06,60.08,60.05,60.08,14900.0,49.6445,49.661,49.6362,49.661,14900.0
2015-05-08 13:20:00,60.08,60.09,60.07,60.07,7200.0,49.661,49.6693,49.6528,49.6528,7200.0
2015-05-08 13:25:00,60.07,60.08,60.06,60.06,6300.0,49.6528,49.661,49.6445,49.6445,6300.0
2015-05-08 13:30:00,60.07,60.08,60.06,60.07,4300.0,49.6528,49.661,49.6445,49.6528,4300.0
2015-05-08 13:35:00,60.07,60.07,60.06,60.07,1300.0,49.6528,49.6528,49.6445,49.6528,1300.0
2015-05-08 13:40:00,60.07,60.07,60.06,60.07,2000.0,49.6528,49.6528,49.6445,49.6528,2000.0
2015-05-08 13:45:00,60.07,60.08,60.07,60.08,5100.0,49.6528,49.661,49.6528,49.661,5100.0
2015-05-08 13:50:00,60.08,60.08,60.05,60.05,44200.0,49.661,49.661,49.6362,49.6362,44200.0
2015-05-08 13:55:00,60.05,60.06,60.05,60.05,3700.0,49.6362,49.6445,49.6362,49.6362,3700.0
2015-05-08 14:00:00,60.05,60.06,60.04,60.05,13200.0,49.6362,49.6445,49.628,49.6362,13200.0
2015-05-08 14:05:00,60.05,60.05,60.03,60.03,31100.0,49.6362,49.6362,49.6197,49.6197,31100.0
2015-05-08 14:10:00,60.04,60.05,60.03,60.04,5300.0,49.628,49.6362,49.6197,49.628,5300.0
2015-05-08 14:15:00,60.04,60.04,60.01,60.02,23000.0,49.628,49.628,49.6032,49.6114,23000.0
2015-05-08 14:20:00,60.03,60.04,60.02,60.03,5600.0,49.6197,49.628,49.6114,49.6197,5600.0
2015-05-08 14:25:00,60.04,60.04,60.03,60.03,3600.0,49.628,49.628,49.6197,49.6197,3600.0
2015-05-08 14:30:00,60.04,60.04,60.02,60.02,8100.0,49.628,49.628,49.6114,49.6114,8100.0
2015-05-08 14:35:00,60.02,60.03,59.99,60.02,11500.0,49.6114,49.6197,49.5866,49.6114,11500.0
2015-05-08 14:40:00,60.02,60.05,60.02,60.04,19800.0,49.6114,49.6362,49.6114,49.628,19800.0
2015-05-08 14:45:00,60.05,60.05,60.01,60.03,31500.0,49.6362,49.6362,49.6032,49.6197,31500.0
2015-05-08 14:50:00,60.02,60.04,60.0,60.04,46000.0,49.6114,49.628,49.5949,49.628,46000.0
2015-05-08 14:55:00,60.03,60.05,60.02,60.05,110100.0,49.6197,49.6362,49.6114,49.6362,110100.0
2015-05-08 15:00:00,60.05,60.05,60.03,60.04,7100.0,49.6362,49.6362,49.6197,49.628,7100.0
2015-05-08 15:05:00,60.04,60.07,60.03,60.07,18100.0,49.628,49.6528,49.6197,49.6528,18100.0
2015-05-08 15:10:00,60.07,60.07,60.04,60.05,31600.0,49.6528,49.6528,49.628,49.6362,31600.0
2015-05-08 15:15:00,60.04,60.06,60.03,60.04,22000.0,49.628,49.6445,49.6197,49.628,22000.0
2015-05-08 15:20:00,60.04,60.05,60.01,60.02,24000.0,49.628,49.6362,49.6032,49.6114,24000.0
2015-05-08 15:25:00,60.02,60.03,60.01,60.02,15100.0,49.6114,49.6197,49.6032,49.6114,15100.0
2015-05-08 15:30:00,60.03,60.06,60.02,60.06,14000.0,49.6197,49.6445,49.6114,49.6445,14000.0
2015-05-08 15:35:00,60.06,60.06,60.03,60.04,17000.0,49.6445,49.6445,49.6197,49.628,17000.0
2015-05-08 15:40:00,60.04,60.07,60.03,60.06,20600.0,49.628,49.6528,49.6197,49.6445,20600.0
2015-05-08 15:45:00,60.06,60.08,60.06,60.07,43600.0,49.6445,49.661,49.6445,49.6528,43600.0
2015-05-08 15:50:00,60.07,60.08,60.05,60.07,79700.0,49.6528,49.661,49.6362,49.6528,79700.0
2015-05-08 15:55:00,60.07,60.07,59.98,59.99,144600.0,49.6528,49.6528,49.5784,49.5866,144600.0
2015-05-11 09:30:00,59.6,59.61,59.39,59.53,54000.0,49.2643,49.2725,49.0907,49.2064,54000.0
2015-05-11 09:35:00,59.53,59.55,59.53,59.54,23600.0,49.2064,49.2229,49.2064,49.2147,23600.0
2015-05-11 09:40:00,59.54,59.56,59.47,59.47,19800.0,49.2147,49.2312,49.1568,49.1568,19800.0
2015-05-11 09:45:00,59.48,59.51,59.47,59.51,17600.0,49.1651,49.1899,49.1568,49.1899,17600.0
2015-05-11 09:50:00,59.51,59.52,59.49,59.49,19200.0,49.1899,49.1981,49.1733,49.1733,19200.0
2015-05-11 09:55:00,59.49,59.5,59.46,59.48,9100.0,49.1733,49.1816,49.1485,49.1651,9100.0
2015-05-11 10:00:00,59.47,59.49,59.47,59.49,18000.0,49.1568,49.1733,49.1568,49.1733,18000.0
2015-05-11 10:05:00,59.48,59.5,59.48,59.5,22700.0,49.1651,49.1816,49.1651,49.1816,22700.0
2015-05-11 10:10:00,59.48,59.5,59.48,59.49,9400.0,49.1651,49.1816,49.1651,49.1733,9400.0
2015-05-11 10:15:00,59.48,59.51,59.48,59.5,5400.0,49.1651,49.1899,49.1651,49.1816,5400.0
2015-05-11 10:20:00,59.5,59.5,59.48,59.5,11200.0,49.1816,49.1816,49.1651,49.1816,11200.0
2015-05-11 10:25:00,59.51,59.51,59.48,59.49,11600.0,49.1899,49.1899,49.1651,49.1733,11600.0
2015-05-11 10:30:00,59.49,59.5,59.45,59.47,14500.0,49.1733,49.1816,49.1403,49.1568,14500.0
2015-05-11 10:35:00,59.47,59.47,59.44,59.44,37000.0,49.1568,49.1568,49.132,49.132,37000.0
2015-05-11 10:40:00,59.44,59.44,59.42,59.44,17300.0,49.132,49.132,49.1155,49.132,17300.0
2015-05-11 10:45:00,59.44,59.44,59.41,59.41,13500.0,49.132,49.132,49.1072,49.1072,13500.0
2015-05-11 10:50:00,59.42,59.44,59.39,59.4,29600.0,49.1155,49.132,49.0907,49.0989,29600.0
2015-05-11 10:55:00,59.4,59.4,59.37,59.39,49700.0,49.0989,49.0989,49.0741,49.0907,49700.0
2015-05-11 11:00:00,59.38,59.39,59.37,59.37,32300.0,49.0824,49.0907,49.0741,49.0741,32300.0
2015-05-11 11:05:00,59.37,59.4,59.36,59.39,39500.0,49.0741,49.0989,49.0659,49.0907,39500.0
2015-05-11 11:10:00,59.39,59.41,59.39,59.39,42600.0,49.0907,49.1072,49.0907,49.0907,42600.0
2015-05-11 11:15:00,59.39,59.39,59.37,59.38,7700.0,49.0907,49.0907,49.0741,49.0824,7700.0
2015-05-11 11:20:00,59.38,59.39,59.37,59.38,15400.0,49.0824,49.0907,49.0741,49.0824,15400.0
2015-05-11 11:25:00,59.38,59.39,59.35,59.35,699400.0,49.0824,49.0907,49.0576,49.0576,699400.0
2015-05-11 11:30:00,59.37,59.37,59.34,59.35,7000.0,49.0741,49.0741,49.0493,49.0576,7000.0
2015-05-11 11:35:00,59.35,59.35,59.33,59.35,7900.0,49.0576,49.0576,49.0411,49.0576,7900.0
2015-05-11 11:40:00,59.36,59.36,59.34,59.35,9900.0,49.0659,49.0659,49.0493,49.0576,9900.0
2015-05-11 11:45:00,59.35,59.37,59.34,59.36,38400.0,49.0576,49.0741,49.0493,49.0659,38400.0
2015-05-11 11:50:00,59.36,59.37,59.34,59.35,10600.0,49.0659,49.0741,49.0493,49.0576,10600.0
2015-05-11 11:55:00,59.34,59.36,59.34,59.34,13400.0,49.0493,49.0659,49.0493,49.0493,13400.0
2015-05-11 12:00:00,59.35,59.35,59.3,59.3,14200.0,49.0576,49.0576,49.0163,49.0163,14200.0
2015-05-11 12:05:00,59.31,59.32,59.3,59.32,7400.0,49.0246,49.0328,49.0163,49.0328,7400.0
2015-05-11 12:10:00,59.32,59.33,59.31,59.33,8100.0,49.0328,49.0411,49.0246,49.0411,8100.0
2015-05-11 12:15:00,59.32,59.35,59.31,59.34,9000.0,49.0328,49.0576,49.0246,49.0493,9000.0
2015-05-11 12:20:00,59.34,59.34,59.31,59.33,12300.0,49.0493,49.0493,49.0246,49.0411,12300.0
2015-05-11 12:25:00,59.33,59.36,59.32,59.36,3800.0,49.0411,49.0659,49.0328,49.0659,3800.0
2015-05-11 12:30:00,59.36,59.36,59.34,59.36,10500.0,49.0659,49.0659,49.0493,49.0659,10500.0
2015-05-11 12:35:00,59.35,59.38,59.35,59.38,4400.0,49.0576,49.0824,49.0576,49.0824,4400.0
2015-05-11 12:40:00,59.38,59.39,59.36,59.37,7200.0,49.0824,49.0907,49.0659,49.0741,7200.0
2015-05-11 12:45:00,59.37,59.37,59.36,59.37,1800.0,49.0741,49.0741,49.0659,49.0741,1800.0
2015-05-11 12:50:00,59.37,59.39,59.36,59.38,15400.0,49.0741,49.0907,49.0659,49.0824,15400.0
2015-05-11 12:55:00,59.39,59.4,59.38,59.38,15500.0,49.0907,49.0989,49.0824,49.0824,15500.0
2015-05-11 13:00:00,59.38,59.39,59.38,59.39,1700.0,49.0824,49.0907,49.0824,49.0907,1700.0
2015-05-11 13:05:00,59.39,59.39,59.38,59.39,4800.0,49.0907,49.0907,49.0824,49.0907,4800.0
2015-05-11 13:10:00,59.39,59.4,59.38,59.4,16700.0,49.0907,49.0989,49.0824,49.0989,16700.0
2015-05-11 13:15:00,59.4,59.4,59.39,59.4,9300.0,49.0989,49.0989,49.0907,49.0989,9300.0
2015-05-11 13:20:00,59.4,59.41,59.37,59.38,14600.0,49.0989,49.1072,49.0741,49.0824,14600.0
2015-05-11 13:25:00,59.39,59.39,59.37,59.38,11500.0,49.0907,49.0907,49.0741,49.0824,11500.0
2015-05-11 13:30:00,59.39,59.39,59.37,59.39,8300.0,49.0907,49.0907,49.0741,49.0907,8300.0
2015-05-11 13:35:00,59.39,59.39,59.38,59.39,9300.0,49.0907,49.0907,49.0824,49.0907,9300.0
2015-05-11 13:40:00,59.39,59.4,59.38,59.38,5500.0,49.0907,49.0989,49.0824,49.0824,5500.0
2015-05-11 13:45:00,59.39,59.4,59.37,59.38,5300.0,49.0907,49.0989,49.0741,49.0824,5300.0
2015-05-11 13:50:00,59.38,59.4,59.38,59.38,12800.0,49.0824,49.0989,49.0824,49.0824,12800.0
2015-05-11 13:55:00,59.39,59.4,59.39,59.39,5500.0,49.0907,49.0989,49.0907,49.0907,5500.0
2015-05-11 14:00:00,59.39,59.4,59.38,59.4,4500.0,49.0907,49.0989,49.0824,49.0989,4500.0
2015-05-11 14:05:00,59.4,59.4,59.36,59.37,10900.0,49.0989,49.0989,49.0659,49.0741,10900.0
2015-05-11 14:10:00,59.37,59.38,59.36,59.38,5700.0,49.0741,49.0824,49.0659,49.0824,5700.0
2015-05-11 14:15:00,59.37,59.37,59.35,59.36,12500.0,49.0741,49.0741,49.0576,49.0659,12500.0
2015-05-11 14:20:00,59.36,59.37,59.35,59.35,5500.0,49.0659,49.0741,49.0576,49.0576,5500.0
2015-05-11 14:25:00,59.36,59.37,59.35,59.37,5300.0,49.0659,49.0741,49.0576,49.0741,5300.0
2015-05-11 14:30:00,59.37,59.37,59.36,59.37,5700.0,49.0741,49.0741,49.0659,49.0741,5700.0
2015-05-11 14:35:00,59.37,59.37,59.35,59.35,5700.0,49.0741,49.0741,49.0576,49.0576,5700.0
2015-05-11 14:40:00,59.36,59.38,59.35,59.38,11600.0,49.0659,49.0824,49.0576,49.0824,11600.0
2015-05-11 14:45:00,59.38,59.39,59.36,59.37,14700.0,49.0824,49.0907,49.0659,49.0741,14700.0
2015-05-11 14:50:00,59.36,59.36,59.33,59.34,12700.0,49.0659,49.0659,49.0411,49.0493,12700.0
2015-05-11 14:55:00,59.34,59.34,59.3,59.32,17500.0,49.0493,49.0493,49.0163,49.0328,17500.0
2015-05-11 15:00:00,59.32,59.32,59.29,59.31,18700.0,49.0328,49.0328,49.008,49.0246,18700.0
2015-05-11 15:05:00,59.3,59.32,59.3,59.32,6100.0,49.0163,49.0328,49.0163,49.0328,6100.0
2015-05-11 15:10:00,59.32,59.33,59.31,59.33,6100.0,49.0328,49.0411,49.0246,49.0411,6100.0
2015-05-11 15:15:00,59.33,59.34,59.32,59.33,10800.0,49.0411,49.0493,49.0328,49.0411,10800.0
2015-05-11 15:20:00,59.34,59.34,59.32,59.32,10100.0,49.0493,49.0493,49.0328,49.0328,10100.0
2015-05-11 15:25:00,59.33,59.34,59.31,59.32,20400.0,49.0411,49.0493,49.0246,49.0328,20400.0
2015-05-11 15:30:00,59.31,59.32,59.31,59.31,10700.0,49.0246,49.0328,49.0246,49.0246,10700.0
2015-05-11 15:35:00,59.32,59.33,59.31,59.33,20800.0,49.0328,49.0411,49.0246,49.0411,20800.0
2015-05-11 15:40:00,59.33,59.33,59.3,59.32,59700.0,49.0411,49.0411,49.0163,49.0328,59700.0
2015-05-11 15:45:00,59.32,59.33,59.3,59.3,29200.0,49.0328,49.0411,49.0163,49.0163,29200.0
2015-05-11 15:50:00,59.3,59.31,59.27,59.27,91700.0,49.0163,49.0246,48.9915,48.9915,91700.0
2015-05-11 15:55:00,59.28,59.28,59.23,59.28,226300.0,48.9998,48.9998,48.9584,48.9998,226300.0
2015-05-12 09:30:00,58.99,59.03,58.92,58.98,70100.0,48.76,48.7931,48.7022,48.7518,70100.0
2015-05-12 09:35:00,58.98,59.01,58.96,58.98,30100.0,48.7518,48.7766,48.7352,48.7518,30100.0
2015-05-12 09:40:00,58.98,58.99,58.9,58.9,40400.0,48.7518,48.76,48.6857,48.6857,40400.0
2015-05-12 09:45:00,58.91,58.98,58.89,58.98,52500.0,48.6939,48.7518,48.6774,48.7518,52500.0
2015-05-12 09:50:00,58.97,59.02,58.96,59.0,22200.0,48.7435,48.7848,48.7352,48.7683,22200.0
2015-05-12 09:55:00,59.0,59.02,58.98,59.0,15700.0,48.7683,48.7848,48.7518,48.7683,15700.0
2015-05-12 10:00:00,58.99,59.0,58.96,58.98,28700.0,48.76,48.7683,48.7352,48.7518,28700.0
2015-05-12 10:05:00,58.98,59.01,58.95,59.0,10500.0,48.7518,48.7766,48.727,48.7683,10500.0
2015-05-12 10:10:00,59.0,59.0,58.96,58.98,12300.0,48.7683,48.7683,48.7352,48.7518,12300.0
2015-05-12 10:15:00,58.97,58.99,58.96,58.96,24500.0,48.7435,48.76,48.7352,48.7352,24500.0
2015-05-12 10:20:00,58.97,58.99,58.97,58.98,17000.0,48.7435,48.76,48.7435,48.7518,17000.0
2015-05-12 10:25:00,58.98,58.99,58.97,58.98,9900.0,48.7518,48.76,48.7435,48.7518,9900.0
2015-05-12 10:30:00,58.99,59.01,58.98,59.01,30400.0,48.76,48.7766,48.7518,48.7766,30400.0
2015-05-12 10:35:00,59.0,59.05,58.98,59.05,29200.0,48.7683,48.8096,48.7518,48.8096,29200.0
2015-05-12 10:40:00,59.06,59.07,59.04,59.07,10700.0,48.8179,48.8262,48.8014,48.8262,10700.0
2015-05-12 10:45:00,59.07,59.16,59.07,59.14,11000.0,48.8262,48.9006,48.8262,48.884,11000.0
2015-05-12 10:50:00,59.14,59.15,59.12,59.15,7400.0,48.884,48.8923,48.8675,48.8923,7400.0
2015-05-12 10:55:00,59.14,59.15,59.1,59.12,24600.0,48.884,48.8923,48.851,48.8675,24600.0
2015-05-12 11:00:00,59.12,59.21,59.12,59.21,19200.0,48.8675,48.9419,48.8675,48.9419,19200.0
2015-05-12 11:05:00,59.21,59.25,59.21,59.24,20700.0,48.9419,48.975,48.9419,48.9667,20700.0
2015-05-12 11:10:00,59.24,59.25,59.2,59.21,11400.0,48.9667,48.975,48.9336,48.9419,11400.0
2015-05-12 11:15:00,59.21,59.22,59.17,59.18,12200.0,48.9419,48.9502,48.9088,48.9171,12200.0
2015-05-12 11:20:00,59.19,59.23,59.19,59.21,9000.0,48.9254,48.9584,48.9254,48.9419,9000.0
2015-05-12 11:25:00,59.22,59.22,59.19,59.19,4400.0,48.9502,48.9502,48.9254,48.9254,4400.0
2015-05-12 11:30:00,59.2,59.21,59.19,59.21,9200.0,48.9336,48.9419,48.9254,48.9419,9200.0
2015-05-12 11:35:00,59.22,59.22,59.19,59.21,5800.0,48.9502,48.9502,48.9254,48.9419,5800.0
2015-05-12 11:40:00,59.21,59.24,59.19,59.24,5500.0,48.9419,48.9667,48.9254,48.9667,5500.0
2015-05-12 11:45:00,59.25,59.28,59.24,59.28,9500.0,48.975,48.9998,48.9667,48.9998,9500.0
2015-05-12 11:50:00,59.29,59.29,59.26,59.29,3700.0,49.008,49.008,48.9832,49.008,3700.0
2015-05-12 11:55:00,59.3,59.32,59.28,59.29,9200.0,49.0163,49.0328,48.9998,49.008,9200.0
2015-05-12 12:00:00,59.29,59.3,59.25,59.26,5400.0,49.008,49.0163,48.975,48.9832,5400.0
2015-05-12 12:05:00,59.26,59.26,59.22,59.23,11100.0,48.9832,48.9832,48.9502,48.9584,11100.0
2015-05-12 12:10:00,59.22,59.25,59.21,59.25,21200.0,48.9502,48.975,48.9419,48.975,21200.0
2015-05-12 12:15:00,59.25,59.27,59.24,59.27,11800.0,48.975,48.9915,48.9667,48.9915,11800.0
2015-05-12 12:20:00,59.27,59.27,59.25,59.27,8300.0,48.9915,48.9915,48.975,48.9915,8300.0
2015-05-12 12:25:00,59.27,59.27,59.25,59.27,3400.0,48.9915,48.9915,48.975,48.9915,3400.0
2015-05-12 12:30:00,59.27,59.27,59.25,59.27,13900.0,48.9915,48.9915,48.975,48.9915,13900.0
2015-05-12 12:35:00,59.28,59.32,59.28,59.32,4800.0,48.9998,49.0328,48.9998,49.0328,4800.0
2015-05-12 12:40:00,59.31,59.34,59.3,59.34,3800.0,49.0246,49.0493,49.0163,49.0493,3800.0
2015-05-12 12:45:00,59.34,59.35,59.33,59.34,3600.0,49.0493,49.0576,49.0411,49.0493,3600.0
2015-05-12 12:50:00,59.34,59.37,59.33,59.37,6100.0,49.0493,49.0741,49.0411,49.0741,6100.0
2015-05-12 12:55:00,59.37,59.37,59.35,59.36,5100.0,49.0741,49.0741,49.0576,49.0659,5100.0
2015-05-12 13:00:00,59.36,59.38,59.34,59.36,9900.0,49.0659,49.0824,49.0493,49.0659,9900.0
2015-05-12 13:05:00,59.35,59.39,59.34,59.39,8800.0,49.0576,49.0907,49.0493,49.0907,8800.0
2015-05-12 13:10:00,59.38,59.42,59.38,59.42,11400.0,49.0824,49.1155,49.0824,49.1155,11400.0
2015-05-12 13:15:00,59.41,59.41,59.38,59.39,14300.0,49.1072,49.1072,49.0824,49.0907,14300.0
2015-05-12 13:20:00,59.38,59.4,59.38,59.4,8700.0,49.0824,49.0989,49.0824,49.0989,8700.0
2015-05-12 13:25:00,59.4,59.4,59.37,59.38,9700.0,49.0989,49.0989,49.0741,49.0824,9700.0
2015-05-12 13:30:00,59.37,59.38,59.34,59.34,13700.0,49.0741,49.0824,49.0493,49.0493,13700.0
2015-05-12 13:35:00,59.35,59.35,59.33,59.33,14500.0,49.0576,49.0576,49.0411,49.0411,14500.0
2015-05-12 13:40:00,59.33,59.33,59.3,59.3,10400.0,49.0411,49.0411,49.0163,49.0163,10400.0
2015-05-12 13:45:00,59.3,59.31,59.28,59.29,19500.0,49.0163,49.0246,48.9998,49.008,19500.0
2015-05-12 13:50:00,59.29,59.29,59.26,59.26,14300.0,49.008,49.008,48.9832,48.9832,14300.0
2015-05-12 13:55:00,59.27,59.3,59.27,59.3,19400.0,48.9915,49.0163,48.9915,49.0163,19400.0
2015-05-12 14:00:00,59.3,59.31,59.28,59.29,20300.0,49.0163,49.0246,48.9998,49.008,20300.0
2015-05-12 14:05:00,59.3,59.3,59.29,59.3,1000.0,49.0163,49.0163,49.008,49.0163,1000.0
2015-05-12 14:10:00,59.3,59.3,59.27,59.27,7600.0,49.0163,49.0163,48.9915,48.9915,7600.0
2015-05-12 14:15:00,59.27,59.28,59.26,59.27,9000.0,48.9915,48.9998,48.9832,48.9915,9000.0
2015-05-12 14:20:00,59.27,59.3,59.27,59.29,5200.0,48.9915,49.0163,48.9915,49.008,5200.0
2015-05-12 14:25:00,59.3,59.33,59.29,59.32,14500.0,49.0163,49.0411,49.008,49.0328,14500.0
2015-05-12 14:30:00,59.32,59.33,59.3,59.31,8600.0,49.0328,49.0411,49.0163,49.0246,8600.0
2015-05-12 14:35:00,59.31,59.35,59.31,59.35,6100.0,49.0246,49.0576,49.0246,49.0576,6100.0
2015-05-12 14:40:00,59.34,59.35,59.32,59.33,8100.0,49.0493,49.0576,49.0328,49.0411,8100.0
2015-05-12 14:45:00,59.33,59.34,59.3,59.32,27600.0,49.0411,49.0493,49.0163,49.0328,27600.0
2015-05-12 14:50:00,59.32,59.33,59.3,59.3,10600.0,49.0328,49.0411,49.0163,49.0163,10600.0
2015-05-12 14:55:00,59.3,59.31,59.29,59.3,4000.0,49.0163,49.0246,49.008,49.0163,4000.0
2015-05-12 15:00:00,59.3,59.3,59.29,59.3,18200.0,49.0163,49.0163,49.008,49.0163,18200.0
2015-05-12 15:05:00,59.3,59.31,59.29,59.31,29100.0,49.0163,49.0246,49.008,49.0246,29100.0
2015-05-12 15:10:00,59.31,59.32,59.31,59.32,4600.0,49.0246,49.0328,49.0246,49.0328,4600.0
2015-05-12 15:15:00,59.32,59.32,59.3,59.32,8400.0,49.0328,49.0328,49.0163,49.0328,8400.0
2015-05-12 15:20:00,59.32,59.34,59.31,59.34,16800.0,49.0328,49.0493,49.0246,49.0493,16800.0
2015-05-12 15:25:00,59.34,59.34,59.31,59.32,7200.0,49.0493,49.0493,49.0246,49.0328,7200.0
2015-05-12 15:30:00,59.32,59.33,59.31,59.33,28000.0,49.0328,49.0411,49.0246,49.0411,28000.0
2015-05-12 15:35:00,59.33,59.33,59.31,59.33,16800.0,49.0411,49.0411,49.0246,49.0411,16800.0
2015-05-12 15:40:00,59.33,59.33,59.3,59.3,17900.0,49.0411,49.0411,49.0163,49.0163,17900.0
2015-05-12 15:45:00,59.31,59.31,59.29,59.3,7900.0,49.0246,49.0246,49.008,49.0163,7900.0
2015-05-12 15:50:00,59.3,59.3,59.26,59.29,53500.0,49.0163,49.0163,48.9832,49.008,53500.0
2015-05-12 15:55:00,59.29,59.29,59.27,59.28,34700.0,49.008,49.008,48.9915,48.9998,34700.0
2015-05-13 09:30:00,59.7,59.76,59.67,59.75,96800.0,49.3469,49.3965,49.3221,49.3882,96800.0
2015-05-13 09:35:00,59.75,59.77,59.73,59.76,147400.0,49.3882,49.4048,49.3717,49.3965,147400.0
2015-05-13 09:40:00,59.75,59.78,59.75,59.78,36100.0,49.3882,49.413,49.3882,49.413,36100.0
2015-05-13 09:45:00,59.78,59.8,59.76,59.79,60700.0,49.413,49.4296,49.3965,49.4213,60700.0
2015-05-13 09:50:00,59.79,59.82,59.79,59.8,55700.0,49.4213,49.4461,49.4213,49.4296,55700.0
2015-05-13 09:55:00,59.81,59.82,59.78,59.8,41800.0,49.4378,49.4461,49.413,49.4296,41800.0
2015-05-13 10:00:00,59.8,59.8,59.76,59.78,20900.0,49.4296,49.4296,49.3965,49.413,20900.0
2015-05-13 10:05:00,59.78,59.82,59.78,59.8,16400.0,49.413,49.4461,49.413,49.4296,16400.0
2015-05-13 10:10:00,59.8,59.85,59.8,59.83,12400.0,49.4296,49.4709,49.4296,49.4544,12400.0
2015-05-13 10:15:00,59.84,59.88,59.82,59.86,37200.0,49.4626,49.4957,49.4461,49.4792,37200.0
2015-05-13 10:20:00,59.87,59.88,59.86,59.86,14000.0,49.4874,49.4957,49.4792,49.4792,14000.0
2015-05-13 10:25:00,59.85,59.85,59.8,59.82,39200.0,49.4709,49.4709,49.4296,49.4461,39200.0
2015-05-13 10:30:00,59.83,59.83,59.79,59.79,46700.0,49.4544,49.4544,49.4213,49.4213,46700.0
2015-05-13 10:35:00,59.79,59.81,59.77,59.77,41500.0,49.4213,49.4378,49.4048,49.4048,41500.0
2015-05-13 10:40:00,59.78,59.78,59.75,59.75,22000.0,49.413,49.413,49.3882,49.3882,22000.0
2015-05-13 10:45:00,59.74,59.75,59.72,59.72,19600.0,49.38,49.3882,49.3635,49.3635,19600.0
2015-05-13 10:50:00,59.71,59.75,59.7,59.75,14100.0,49.3552,49.3882,49.3469,49.3882,14100.0
2015-05-13 10:55:00,59.74,59.75,59.7,59.7,22400.0,49.38,49.3882,49.3469,49.3469,22400.0
2015-05-13 11:00:00,59.7,59.71,59.67,59.69,35400.0,49.3469,49.3552,49.3221,49.3387,35400.0
2015-05-13 11:05:00,59.69,59.72,59.69,59.7,16100.0,49.3387,49.3635,49.3387,49.3469,16100.0
2015-05-13 11:10:00,59.7,59.74,59.69,59.73,55500.0,49.3469,49.38,49.3387,49.3717,55500.0
2015-05-13 11:15:00,59.73,59.74,59.71,59.73,22600.0,49.3717,49.38,49.3552,49.3717,22600.0
2015-05-13 11:20:00,59.73,59.74,59.7,59.74,25300.0,49.3717,49.38,49.3469,49.38,25300.0
2015-05-13 11:25:00,59.73,59.74,59.71,59.72,38800.0,49.3717,49.38,49.3552,49.3635,38800.0
2015-05-13 11:30:00,59.72,59.75,59.69,59.75,14700.0,49.3635,49.3882,49.3387,49.3882,14700.0
2015-05-13 11:35:00,59.75,59.75,59.73,59.75,18600.0,49.3882,49.3882,49.3717,49.3882,18600.0
2015-05-13 11:40:00,59.75,59.81,59.74,59.8,4900.0,49.3882,49.4378,49.38,49.4296,4900.0
2015-05-13 11:45:00,59.79,59.82,59.78,59.81,20800.0,49.4213,49.4461,49.413,49.4378,20800.0
2015-05-13 11:50:00,59.8,59.83,59.8,59.81,8700.0,49.4296,49.4544,49.4296,49.4378,8700.0
2015-05-13 11:55:00,59.82,59.84,59.81,59.81,9700.0,49.4461,49.4626,49.4378,49.4378,9700.0
2015-05-13 12:00:00,59.82,59.84,59.81,59.84,8800.0,49.4461,49.4626,49.4378,49.4626,8800.0
2015-05-13 12:05:00,59.83,59.84,59.81,59.81,7100.0,49.4544,49.4626,49.4378,49.4378,7100.0
2015-05-13 12:10:00,59.8,59.81,59.77,59.78,16800.0,49.4296,49.4378,49.4048,49.413,16800.0
2015-05-13 12:15:00,59.78,59.79,59.77,59.78,2900.0,49.413,49.4213,49.4048,49.413,2900.0
2015-05-13 12:20:00,59.78,59.8,59.76,59.76,11200.0,49.413,49.4296,49.3965,49.3965,11200.0
2015-05-13 12:25:00,59.77,59.78,59.74,59.75,12600.0,49.4048,49.413,49.38,49.3882,12600.0
2015-05-13 12:30:00,59.76,59.77,59.74,59.77,5300.0,49.3965,49.4048,49.38,49.4048,5300.0
2015-05-13 12:35:00,59.77,59.79,59.77,59.78,3300.0,49.4048,49.4213,49.4048,49.413,3300.0
2015-05-13 12:40:00,59.78,59.78,59.73,59.74,4600.0,49.413,49.413,49.3717,49.38,4600.0
2015-05-13 12:45:00,59.74,59.75,59.71,59.75,17800.0,49.38,49.3882,49.3552,49.3882,17800.0
2015-05-13 12:50:00,59.75,59.76,59.74,59.75,9900.0,49.3882,49.3965,49.38,49.3882,9900.0
2015-05-13 12:55:00,59.75,59.75,59.73,59.74,2500.0,49.3882,49.3882,49.3717,49.38,2500.0
2015-05-13 13:00:00,59.75,59.8,59.75,59.8,10900.0,49.3882,49.4296,49.3882,49.4296,10900.0
2015-05-13 13:05:00,59.8,59.8,59.79,59.8,8300.0,49.4296,49.4296,49.4213,49.4296,8300.0
2015-05-13 13:10:00,59.8,59.8,59.77,59.78,8600.0,49.4296,49.4296,49.4048,49.413,8600.0
2015-05-13 13:15:00,59.78,59.78,59.77,59.78,6700.0,49.413,49.413,49.4048,49.413,6700.0
2015-05-13 13:20:00,59.78,59.78,59.74,59.77,17800.0,49.413,49.413,49.38,49.4048,17800.0
2015-05-13 13:25:00,59.77,59.79,59.77,59.79,6700.0,49.4048,49.4213,49.4048,49.4213,6700.0
2015-05-13 13:30:00,59.79,59.8,59.78,59.79,15000.0,49.4213,49.4296,49.413,49.4213,15000.0
2015-05-13 13:35:00,59.79,59.8,59.78,59.8,6400.0,49.4213,49.4296,49.413,49.4296,6400.0
2015-05-13 13:40:00,59.79,59.8,59.78,59.79,9100.0,49.4213,49.4296,49.413,49.4213,9100.0
2015-05-13 13:45:00,59.79,59.79,59.78,59.79,4500.0,49.4213,49.4213,49.413,49.4213,4500.0
2015-05-13 13:50:00,59.78,59.79,59.76,59.76,16700.0,49.413,49.4213,49.3965,49.3965,16700.0
2015-05-13 13:55:00,59.77,59.79,59.77,59.78,7900.0,49.4048,49.4213,49.4048,49.413,7900.0
2015-05-13 14:00:00,59.77,59.79,59.77,59.78,10100.0,49.4048,49.4213,49.4048,49.413,10100.0
2015-05-13 14:05:00,59.79,59.79,59.76,59.77,23000.0,49.4213,49.4213,49.3965,49.4048,23000.0
2015-05-13 14:10:00,59.77,59.77,59.74,59.75,34400.0,49.4048,49.4048,49.38,49.3882,34400.0
2015-05-13 14:15:00,59.75,59.75,59.71,59.73,11300.0,49.3882,49.3882,49.3552,49.3717,11300.0
2015-05-13 14:20:00,59.73,59.73,59.71,59.72,9600.0,49.3717,49.3717,49.3552,49.3635,9600.0
2015-05-13 14:25:00,59.71,59.73,59.7,59.71,42300.0,49.3552,49.3717,49.3469,49.3552,42300.0
2015-05-13 14:30:00,59.71,59.71,59.7,59.7,10000.0,49.3552,49.3552,49.3469,49.3469,10000.0
2015-05-13 14:35:00,59.7,59.72,59.7,59.71,11200.0,49.3469,49.3635,49.3469,49.3552,11200.0
2015-05-13 14:40:00,59.71,59.71,59.69,59.69,22000.0,49.3552,49.3552,49.3387,49.3387,22000.0
2015-05-13 14:45:00,59.69,59.71,59.69,59.7,10500.0,49.3387,49.3552,49.3387,49.3469,10500.0
2015-05-13 14:50:00,59.69,59.71,59.68,59.69,8400.0,49.3387,49.3552,49.3304,49.3387,8400.0
2015-05-13 14:55:00,59.7,59.7,59.68,59.69,9300.0,49.3469,49.3469,49.3304,49.3387,9300.0
2015-05-13 15:00:00,59.69,59.7,59.67,59.67,10500.0,49.3387,49.3469,49.3221,49.3221,10500.0
2015-05-13 15:05:00,59.67,59.69,59.67,59.67,10400.0,49.3221,49.3387,49.3221,49.3221,10400.0
2015-05-13 15:10:00,59.67,59.68,59.66,59.66,22500.0,49.3221,49.3304,49.3139,49.3139,22500.0
2015-05-13 15:15:00,59.66,59.68,59.66,59.67,24100.0,49.3139,49.3304,49.3139,49.3221,24100.0
2015-05-13 15:20:00,59.67,59.68,59.65,59.68,25000.0,49.3221,49.3304,49.3056,49.3304,25000.0
2015-05-13 15:25:00,59.68,59.69,59.65,59.65,14900.0,49.3304,49.3387,49.3056,49.3056,14900.0
2015-05-13 15:30:00,59.65,59.66,59.63,59.65,18800.0,49.3056,49.3139,49.2891,49.3056,18800.0
2015-05-13 15:35:00,59.64,59.65,59.63,59.63,32100.0,49.2973,49.3056,49.2891,49.2891,32100.0
2015-05-13 15:40:00,59.63,59.66,59.63,59.64,23800.0,49.2891,49.3139,49.2891,49.2973,23800.0
2015-05-13 15:45:00,59.64,59.66,59.63,59.65,30000.0,49.2973,49.3139,49.2891,49.3056,30000.0
2015-05-13 15:50:00,59.65,59.65,59.63,59.64,41700.0,49.3056,49.3056,49.2891,49.2973,41700.0
2015-05-13 15:55:00,59.64,59.65,59.62,59.64,148300.0,49.2973,49.3056,49.2808,49.2973,148300.0
2015-05-14 09:30:00,60.06,60.18,60.05,60.13,45500.0,49.6445,49.7437,49.6362,49.7023,45500.0
2015-05-14 09:35:00,60.13,60.17,60.12,60.12,49300.0,49.7023,49.7354,49.6941,49.6941,49300.0
2015-05-14 09:40:00,60.12,60.17,60.11,60.12,78700.0,49.6941,49.7354,49.6858,49.6941,78700.0
2015-05-14 09:45:00,60.11,60.13,60.1,60.13,27100.0,49.6858,49.7023,49.6776,49.7023,27100.0
2015-05-14 09:50:00,60.13,60.14,60.12,60.14,28200.0,49.7023,49.7106,49.6941,49.7106,28200.0
2015-05-14 09:55:00,60.15,60.16,60.14,60.15,46500.0,49.7189,49.7271,49.7106,49.7189,46500.0
2015-05-14 10:00:00,60.15,60.16,60.13,60.16,7800.0,49.7189,49.7271,49.7023,49.7271,7800.0
2015-05-14 10:05:00,60.17,60.22,60.16,60.22,30800.0,49.7354,49.7767,49.7271,49.7767,30800.0
2015-05-14 10:10:00,60.22,60.22,60.21,60.22,11300.0,49.7767,49.7767,49.7685,49.7767,11300.0
2015-05-14 10:15:00,60.22,60.23,60.19,60.2,142300.0,49.7767,49.785,49.7519,49.7602,142300.0
2015-05-14 10:20:00,60.2,60.2,60.17,60.18,80900.0,49.7602,49.7602,49.7354,49.7437,80900.0
2015-05-14 10:25:00,60.19,60.19,60.17,60.18,12700.0,49.7519,49.7519,49.7354,49.7437,12700.0
2015-05-14 10:30:00,60.18,60.18,60.17,60.18,4200.0,49.7437,49.7437,49.7354,49.7437,4200.0
2015-05-14 10:35:00,60.17,60.18,60.15,60.17,9900.0,49.7354,49.7437,49.7189,49.7354,9900.0
2015-05-14 10:40:00,60.18,60.18,60.17,60.18,2300.0,49.7437,49.7437,49.7354,49.7437,2300.0
2015-05-14 10:45:00,60.18,60.18,60.16,60.17,11200.0,49.7437,49.7437,49.7271,49.7354,11200.0
2015-05-14 10:50:00,60.17,60.2,60.17,60.2,22900.0,49.7354,49.7602,49.7354,49.7602,22900.0
2015-05-14 10:55:00,60.19,60.2,60.19,60.19,1700.0,49.7519,49.7602,49.7519,49.7519,1700.0
2015-05-14 11:00:00,60.2,60.2,60.18,60.18,7800.0,49.7602,49.7602,49.7437,49.7437,7800.0
2015-05-14 11:05:00,60.18,60.18,60.15,60.16,15600.0,49.7437,49.7437,49.7189,49.7271,15600.0
2015-05-14 11:10:00,60.16,60.16,60.12,60.12,24100.0,49.7271,49.7271,49.6941,49.6941,24100.0
2015-05-14 11:15:00,60.13,60.16,60.12,60.15,22200.0,49.7023,49.7271,49.6941,49.7189,22200.0
2015-05-14 11:20:00,60.16,60.16,60.14,60.16,2800.0,49.7271,49.7271,49.7106,49.7271,2800.0
2015-05-14 11:25:00,60.16,60.18,60.15,60.18,7500.0,49.7271,49.7437,49.7189,49.7437,7500.0
2015-05-14 11:30:00,60.18,60.18,60.16,60.18,6300.0,49.7437,49.7437,49.7271,49.7437,6300.0
2015-05-14 11:35:00,60.17,60.21,60.17,60.2,7300.0,49.7354,49.7685,49.7354,49.7602,7300.0
2015-05-14 11:40:00,60.2,60.21,60.19,60.21,9800.0,49.7602,49.7685,49.7519,49.7685,9800.0
2015-05-14 11:45:00,60.21,60.21,60.2,60.21,2700.0,49.7685,49.7685,49.7602,49.7685,2700.0
2015-05-14 11:50:00,60.21,60.25,60.21,60.25,23500.0,49.7685,49.8015,49.7685,49.8015,23500.0
2015-05-14 11:55:00,60.25,60.25,60.21,60.22,8100.0,49.8015,49.8015,49.7685,49.7767,8100.0
2015-05-14 12:00:00,60.22,60.23,60.21,60.22,4300.0,49.7767,49.785,49.7685,49.7767,4300.0
2015-05-14 12:05:00,60.22,60.22,60.2,60.21,3100.0,49.7767,49.7767,49.7602,49.7685,3100.0
2015-05-14 12:10:00,60.2,60.23,60.2,60.22,3400.0,49.7602,49.785,49.7602,49.7767,3400.0
2015-05-14 12:15:00,60.23,60.26,60.23,60.26,4100.0,49.785,49.8098,49.785,49.8098,4100.0
2015-05-14 12:20:00,60.26,60.29,60.26,60.28,9900.0,49.8098,49.8346,49.8098,49.8263,9900.0
2015-05-14 12:25:00,60.28,60.29,60.27,60.28,2200.0,49.8263,49.8346,49.8181,49.8263,2200.0
2015-05-14 12:30:00,60.28,60.31,60.28,60.3,5600.0,49.8263,49.8511,49.8263,49.8429,5600.0
2015-05-14 12:35:00,60.3,60.3,60.28,60.28,3800.0,49.8429,49.8429,49.8263,49.8263,3800.0
2015-05-14 12:40:00,60.29,60.29,60.27,60.28,1900.0,49.8346,49.8346,49.8181,49.8263,1900.0
2015-05-14 12:45:00,60.28,60.31,60.28,60.3,3600.0,49.8263,49.8511,49.8263,49.8429,3600.0
2015-05-14 12:50:00,60.31,60.31,60.29,60.3,10400.0,49.8511,49.8511,49.8346,49.8429,10400.0
2015-05-14 12:55:00,60.3,60.32,60.3,60.31,2900.0,49.8429,49.8594,49.8429,49.8511,2900.0
2015-05-14 13:00:00,60.31,60.33,60.31,60.33,6800.0,49.8511,49.8677,49.8511,49.8677,6800.0
2015-05-14 13:05:00,60.34,60.35,60.32,60.33,14400.0,49.8759,49.8842,49.8594,49.8677,14400.0
2015-05-14 13:10:00,60.33,60.33,60.32,60.33,1900.0,49.8677,49.8677,49.8594,49.8677,1900.0
2015-05-14 13:15:00,60.33,60.33,60.32,60.33,5200.0,49.8677,49.8677,49.8594,49.8677,5200.0
2015-05-14 13:20:00,60.32,60.34,60.32,60.34,8900.0,49.8594,49.8759,49.8594,49.8759,8900.0
2015-05-14 13:25:00,60.34,60.35,60.33,60.35,11000.0,49.8759,49.8842,49.8677,49.8842,11000.0
2015-05-14 13:30:00,60.35,60.36,60.34,60.36,5900.0,49.8842,49.8925,49.8759,49.8925,5900.0
2015-05-14 13:35:00,60.36,60.36,60.35,60.35,12900.0,49.8925,49.8925,49.8842,49.8842,12900.0
2015-05-14 13:40:00,60.34,60.35,60.32,60.32,4400.0,49.8759,49.8842,49.8594,49.8594,4400.0
2015-05-14 13:45:00,60.33,60.33,60.32,60.33,6900.0,49.8677,49.8677,49.8594,49.8677,6900.0
2015-05-14 13:50:00,60.33,60.34,60.32,60.34,8400.0,49.8677,49.8759,49.8594,49.8759,8400.0
2015-05-14 13:55:00,60.34,60.34,60.33,60.33,2400.0,49.8759,49.8759,49.8677,49.8677,2400.0
2015-05-14 14:00:00,60.33,60.34,60.32,60.32,4000.0,49.8677,49.8759,49.8594,49.8594,4000.0
2015-05-14 14:05:00,60.32,60.34,60.32,60.34,4800.0,49.8594,49.8759,49.8594,49.8759,4800.0
2015-05-14 14:10:00,60.34,60.36,60.33,60.35,46400.0,49.8759,49.8925,49.8677,49.8842,46400.0
2015-05-14 14:15:00,60.36,60.36,60.35,60.36,1900.0,49.8925,49.8925,49.8842,49.8925,1900.0
2015-05-14 14:20:00,60.36,60.36,60.35,60.36,2000.0,49.8925,49.8925,49.8842,49.8925,2000.0
2015-05-14 14:25:00,60.36,60.36,60.35,60.36,3400.0,49.8925,49.8925,49.8842,49.8925,3400.0
2015-05-14 14:30:00,60.36,60.36,60.32,60.32,15800.0,49.8925,49.8925,49.8594,49.8594,15800.0
2015-05-14 14:35:00,60.32,60.32,60.28,60.29,9300.0,49.8594,49.8594,49.8263,49.8346,9300.0
2015-05-14 14:40:00,60.29,60.33,60.28,60.33,11100.0,49.8346,49.8677,49.8263,49.8677,11100.0
2015-05-14 14:45:00,60.32,60.32,60.31,60.32,2700.0,49.8594,49.8594,49.8511,49.8594,2700.0
2015-05-14 14:50:00,60.32,60.33,60.32,60.33,3300.0,49.8594,49.8677,49.8594,49.8677,3300.0
2015-05-14 14:55:00,60.33,60.33,60.32,60.33,3300.0,49.8677,49.8677,49.8594,49.8677,3300.0
2015-05-14 15:00:00,60.34,60.37,60.33,60.37,12700.0,49.8759,49.9007,49.8677,49.9007,12700.0
2015-05-14 15:05:00,60.37,60.39,60.37,60.39,4100.0,49.9007,49.9173,49.9007,49.9173,4100.0
2015-05-14 15:10:00,60.39,60.42,60.39,60.42,13900.0,49.9173,49.9421,49.9173,49.9421,13900.0
2015-05-14 15:15:00,60.42,60.42,60.39,60.39,16100.0,49.9421,49.9421,49.9173,49.9173,16100.0
2015-05-14 15:20:00,60.39,60.41,60.38,60.41,16900.0,49.9173,49.9338,49.909,49.9338,16900.0
2015-05-14 15:25:00,60.41,60.41,60.39,60.4,18700.0,49.9338,49.9338,49.9173,49.9255,18700.0
2015-05-14 15:30:00,60.39,60.4,60.39,60.4,1200.0,49.9173,49.9255,49.9173,49.9255,1200.0
2015-05-14 15:35:00,60.4,60.4,60.37,60.37,21600.0,49.9255,49.9255,49.9007,49.9007,21600.0
2015-05-14 15:40:00,60.37,60.38,60.36,60.36,18800.0,49.9007,49.909,49.8925,49.8925,18800.0
2015-05-14 15:45:00,60.36,60.37,60.35,60.36,70600.0,49.8925,49.9007,49.8842,49.8925,70600.0
2015-05-14 15:50:00,60.37,60.41,60.36,60.39,95100.0,49.9007,49.9338,49.8925,49.9173,95100.0
2015-05-14 15:55:00,60.39,60.4,60.31,60.32,202400.0,49.9173,49.9255,49.8511,49.8594,202400.0
2015-05-15 09:30:00,59.39,59.49,59.36,59.49,67000.0,49.0907,49.1733,49.0659,49.1733,67000.0
2015-05-15 09:35:00,59.48,59.48,59.41,59.43,57700.0,49.1651,49.1651,49.1072,49.1237,57700.0
2015-05-15 09:40:00,59.43,59.44,59.4,59.43,95600.0,49.1237,49.132,49.0989,49.1237,95600.0
2015-05-15 09:45:00,59.43,59.46,59.43,59.46,48600.0,49.1237,49.1485,49.1237,49.1485,48600.0
2015-05-15 09:50:00,59.45,59.46,59.41,59.42,50300.0,49.1403,49.1485,49.1072,49.1155,50300.0
2015-05-15 09:55:00,59.42,59.44,59.4,59.44,26600.0,49.1155,49.132,49.0989,49.132,26600.0
2015-05-15 10:00:00,59.44,59.48,59.41,59.47,125300.0,49.132,49.1651,49.1072,49.1568,125300.0
2015-05-15 10:05:00,59.47,59.54,59.46,59.54,79400.0,49.1568,49.2147,49.1485,49.2147,79400.0
2015-05-15 10:10:00,59.54,59.57,59.53,59.54,51800.0,49.2147,49.2395,49.2064,49.2147,51800.0
2015-05-15 10:15:00,59.55,59.61,59.54,59.58,73100.0,49.2229,49.2725,49.2147,49.2477,73100.0
2015-05-15 10:20:00,59.59,59.61,59.57,59.57,28300.0,49.256,49.2725,49.2395,49.2395,28300.0
2015-05-15 10:25:00,59.57,59.61,59.56,59.59,13800.0,49.2395,49.2725,49.2312,49.256,13800.0
2015-05-15 10:30:00,59.59,59.6,59.57,59.58,26300.0,49.256,49.2643,49.2395,49.2477,26300.0
2015-05-15 10:35:00,59.59,59.59,59.56,59.58,27200.0,49.256,49.256,49.2312,49.2477,27200.0
2015-05-15 10:40:00,59.58,59.61,59.58,59.6,15700.0,49.2477,49.2725,49.2477,49.2643,15700.0
2015-05-15 10:45:00,59.61,59.61,59.59,59.6,33100.0,49.2725,49.2725,49.256,49.2643,33100.0
2015-05-15 10:50:00,59.6,59.62,59.58,59.62,67200.0,49.2643,49.2808,49.2477,49.2808,67200.0
2015-05-15 10:55:00,59.62,59.62,59.58,59.59,10500.0,49.2808,49.2808,49.2477,49.256,10500.0
2015-05-15 11:00:00,59.6,59.65,59.6,59.64,13100.0,49.2643,49.3056,49.2643,49.2973,13100.0
2015-05-15 11:05:00,59.65,59.65,59.62,59.64,31100.0,49.3056,49.3056,49.2808,49.2973,31100.0
2015-05-15 11:10:00,59.64,59.64,59.62,59.63,7400.0,49.2973,49.2973,49.2808,49.2891,7400.0
2015-05-15 11:15:00,59.62,59.63,59.59,59.6,30000.0,49.2808,49.2891,49.256,49.2643,30000.0
2015-05-15 11:20:00,59.6,59.62,59.59,59.62,55200.0,49.2643,49.2808,49.256,49.2808,55200.0
2015-05-15 11:25:00,59.62,59.63,59.6,59.61,9300.0,49.2808,49.2891,49.2643,49.2725,9300.0
2015-05-15 11:30:00,59.61,59.63,59.61,59.62,15600.0,49.2725,49.2891,49.2725,49.2808,15600.0
2015-05-15 11:35:00,59.62,59.63,59.61,59.62,5500.0,49.2808,49.2891,49.2725,49.2808,5500.0
2015-05-15 11:40:00,59.62,59.65,59.61,59.65,7200.0,49.2808,49.3056,49.2725,49.3056,7200.0
2015-05-15 11:45:00,59.65,59.65,59.61,59.61,8800.0,49.3056,49.3056,49.2725,49.2725,8800.0
2015-05-15 11:50:00,59.61,59.63,59.6,59.62,6400.0,49.2725,49.2891,49.2643,49.2808,6400.0
2015-05-15 11:55:00,59.64,59.64,59.62,59.62,4700.0,49.2973,49.2973,49.2808,49.2808,4700.0
2015-05-15 12:00:00,59.63,59.64,59.62,59.63,6600.0,49.2891,49.2973,49.2808,49.2891,6600.0
2015-05-15 12:05:00,59.63,59.65,59.62,59.65,20000.0,49.2891,49.3056,49.2808,49.3056,20000.0
2015-05-15 12:10:00,59.65,59.65,59.63,59.64,6200.0,49.3056,49.3056,49.2891,49.2973,6200.0
2015-05-15 12:15:00,59.64,59.65,59.63,59.65,17600.0,49.2973,49.3056,49.2891,49.3056,17600.0
2015-05-15 12:20:00,59.65,59.65,59.63,59.64,8800.0,49.3056,49.3056,49.2891,49.2973,8800.0
2015-05-15 12:25:00,59.64,59.64,59.62,59.63,8700.0,49.2973,49.2973,49.2808,49.2891,8700.0
2015-05-15 12:30:00,59.64,59.64,59.62,59.63,4900.0,49.2973,49.2973,49.2808,49.2891,4900.0
2015-05-15 12:35:00,59.64,59.64,59.61,59.61,15000.0,49.2973,49.2973,49.2725,49.2725,15000.0
2015-05-15 12:40:00,59.61,59.64,59.61,59.64,7800.0,49.2725,49.2973,49.2725,49.2973,7800.0
2015-05-15 12:45:00,59.64,59.65,59.63,59.63,15600.0,49.2973,49.3056,49.2891,49.2891,15600.0
2015-05-15 12:50:00,59.64,59.64,59.63,59.63,2500.0,49.2973,49.2973,49.2891,49.2891,2500.0
2015-05-15 12:55:00,59.64,59.64,59.63,59.64,2400.0,49.2973,49.2973,49.2891,49.2973,2400.0
2015-05-15 13:00:00,59.64,59.66,59.63,59.65,20600.0,49.2973,49.3139,49.2891,49.3056,20600.0
2015-05-15 13:05:00,59.65,59.66,59.64,59.65,2800.0,49.3056,49.3139,49.2973,49.3056,2800.0
2015-05-15 13:10:00,59.65,59.65,59.64,59.65,2500.0,49.3056,49.3056,49.2973,49.3056,2500.0
2015-05-15 13:15:00,59.65,59.65,59.62,59.65,6100.0,49.3056,49.3056,49.2808,49.3056,6100.0
2015-05-15 13:20:00,59.65,59.66,59.65,59.65,5000.0,49.3056,49.3139,49.3056,49.3056,5000.0
2015-05-15 13:25:00,59.66,59.67,59.66,59.67,3400.0,49.3139,49.3221,49.3139,49.3221,3400.0
2015-05-15 13:30:00,59.66,59.68,59.66,59.67,5400.0,49.3139,49.3304,49.3139,49.3221,5400.0
2015-05-15 13:35:00,59.68,59.68,59.67,59.68,6100.0,49.3304,49.3304,49.3221,49.3304,6100.0
2015-05-15 13:40:00,59.68,59.69,59.67,59.69,10500.0,49.3304,49.3387,49.3221,49.3387,10500.0
2015-05-15 13:45:00,59.69,59.69,59.68,59.69,3300.0,49.3387,49.3387,49.3304,49.3387,3300.0
2015-05-15 13:50:00,59.69,59.73,59.68,59.72,11900.0,49.3387,49.3717,49.3304,49.3635,11900.0
2015-05-15 13:55:00,59.72,59.73,59.71,59.73,8500.0,49.3635,49.3717,49.3552,49.3717,8500.0
2015-05-15 14:00:00,59.73,59.76,59.72,59.76,57200.0,49.3717,49.3965,49.3635,49.3965,57200.0
2015-05-15 14:05:00,59.76,59.76,59.72,59.73,25400.0,49.3965,49.3965,49.3635,49.3717,25400.0
2015-05-15 14:10:00,59.73,59.75,59.73,59.75,4800.0,49.3717,49.3882,49.3717,49.3882,4800.0
2015-05-15 14:15:00,59.75,59.77,59.75,59.77,17700.0,49.3882,49.4048,49.3882,49.4048,17700.0
2015-05-15 14:20:00,59.77,59.77,59.75,59.76,4900.0,49.4048,49.4048,49.3882,49.3965,4900.0
2015-05-15 14:25:00,59.76,59.77,59.75,59.77,16200.0,49.3965,49.4048,49.3882,49.4048,16200.0
2015-05-15 14:30:00,59.77,59.77,59.76,59.77,2700.0,49.4048,49.4048,49.3965,49.4048,2700.0
2015-05-15 14:35:00,59.77,59.78,59.76,59.78,8100.0,49.4048,49.413,49.3965,49.413,8100.0
2015-05-15 14:40:00,59.78,59.79,59.77,59.79,17800.0,49.413,49.4213,49.4048,49.4213,17800.0
2015-05-15 14:45:00,59.79,59.79,59.77,59.77,6600.0,49.4213,49.4213,49.4048,49.4048,6600.0
2015-05-15 14:50:00,59.78,59.79,59.77,59.79,8000.0,49.413,49.4213,49.4048,49.4213,8000.0
2015-05-15 14:55:00,59.79,59.79,59.78,59.79,800.0,49.4213,49.4213,49.413,49.4213,800.0
2015-05-15 15:00:00,59.79,59.79,59.78,59.79,6200.0,49.4213,49.4213,49.413,49.4213,6200.0
2015-05-15 15:05:00,59.79,59.79,59.78,59.78,3900.0,49.4213,49.4213,49.413,49.413,3900.0
2015-05-15 15:10:00,59.78,59.79,59.77,59.78,4700.0,49.413,49.4213,49.4048,49.413,4700.0
2015-05-15 15:15:00,59.78,59.78,59.77,59.77,8700.0,49.413,49.413,49.4048,49.4048,8700.0
2015-05-15 15:20:00,59.77,59.77,59.73,59.74,36800.0,49.4048,49.4048,49.3717,49.38,36800.0
2015-05-15 15:25:00,59.75,59.75,59.73,59.73,8100.0,49.3882,49.3882,49.3717,49.3717,8100.0
2015-05-15 15:30:00,59.73,59.73,59.72,59.72,11600.0,49.3717,49.3717,49.3635,49.3635,11600.0
2015-05-15 15:35:00,59.73,59.74,59.72,59.73,13100.0,49.3717,49.38,49.3635,49.3717,13100.0
2015-05-15 15:40:00,59.74,59.74,59.71,59.71,40300.0,49.38,49.38,49.3552,49.3552,40300.0
2015-05-15 15:45:00,59.72,59.72,59.7,59.71,43100.0,49.3635,49.3635,49.3469,49.3552,43100.0
2015-05-15 15:50:00,59.71,59.72,59.69,59.72,110300.0,49.3552,49.3635,49.3387,49.3635,110300.0
2015-05-15 15:55:00,59.72,59.79,59.7,59.78,216700.0,49.3635,49.4213,49.3469,49.413,216700.0
2015-05-18 09:30:00,59.65,59.65,59.56,59.61,35900.0,49.3056,49.3056,49.2312,49.2725,35900.0
2015-05-18 09:35:00,59.6,59.6,59.56,59.56,27900.0,49.2643,49.2643,49.2312,49.2312,27900.0
2015-05-18 09:40:00,59.57,59.59,59.56,59.57,23800.0,49.2395,49.256,49.2312,49.2395,23800.0
2015-05-18 09:45:00,59.58,59.58,59.51,59.53,39100.0,49.2477,49.2477,49.1899,49.2064,39100.0
2015-05-18 09:50:00,59.54,59.56,59.52,59.52,17300.0,49.2147,49.2312,49.1981,49.1981,17300.0
2015-05-18 09:55:00,59.51,59.53,59.51,59.52,18900.0,49.1899,49.2064,49.1899,49.1981,18900.0
2015-05-18 10:00:00,59.51,59.53,59.49,59.49,9900.0,49.1899,49.2064,49.1733,49.1733,9900.0
2015-05-18 10:05:00,59.49,59.5,59.47,59.48,6400.0,49.1733,49.1816,49.1568,49.1651,6400.0
2015-05-18 10:10:00,59.48,59.49,59.47,59.47,4000.0,49.1651,49.1733,49.1568,49.1568,4000.0
2015-05-18 10:15:00,59.46,59.5,59.46,59.5,13600.0,49.1485,49.1816,49.1485,49.1816,13600.0
2015-05-18 10:20:00,59.49,59.5,59.48,59.5,5200.0,49.1733,49.1816,49.1651,49.1816,5200.0
2015-05-18 10:25:00,59.51,59.51,59.48,59.48,6400.0,49.1899,49.1899,49.1651,49.1651,6400.0
2015-05-18 10:30:00,59.48,59.51,59.48,59.5,7400.0,49.1651,49.1899,49.1651,49.1816,7400.0
2015-05-18 10:35:00,59.5,59.5,59.49,59.49,13700.0,49.1816,49.1816,49.1733,49.1733,13700.0
2015-05-18 10:40:00,59.49,59.5,59.48,59.48,22800.0,49.1733,49.1816,49.1651,49.1651,22800.0
2015-05-18 10:45:00,59.48,59.48,59.45,59.45,27100.0,49.1651,49.1651,49.1403,49.1403,27100.0
2015-05-18 10:50:00,59.45,59.47,59.45,59.46,4800.0,49.1403,49.1568,49.1403,49.1485,4800.0
2015-05-18 10:55:00,59.46,59.48,59.46,59.48,10900.0,49.1485,49.1651,49.1485,49.1651,10900.0
2015-05-18 11:00:00,59.48,59.49,59.48,59.48,2600.0,49.1651,49.1733,49.1651,49.1651,2600.0
2015-05-18 11:05:00,59.49,59.49,59.48,59.49,5900.0,49.1733,49.1733,49.1651,49.1733,5900.0
2015-05-18 11:10:00,59.49,59.52,59.48,59.51,23000.0,49.1733,49.1981,49.1651,49.1899,23000.0
2015-05-18 11:15:00,59.51,59.52,59.49,59.52,17600.0,49.1899,49.1981,49.1733,49.1981,17600.0
2015-05-18 11:20:00,59.51,59.52,59.5,59.5,4600.0,49.1899,49.1981,49.1816,49.1816,4600.0
2015-05-18 11:25:00,59.5,59.52,59.5,59.5,7700.0,49.1816,49.1981,49.1816,49.1816,7700.0
2015-05-18 11:30:00,59.51,59.53,59.5,59.5,20800.0,49.1899,49.2064,49.1816,49.1816,20800.0
2015-05-18 11:35:00,59.51,59.53,59.49,59.51,41900.0,49.1899,49.2064,49.1733,49.1899,41900.0
2015-05-18 11:40:00,59.51,59.52,59.5,59.5,14000.0,49.1899,49.1981,49.1816,49.1816,14000.0
2015-05-18 11:45:00,59.5,59.5,59.47,59.48,15200.0,49.1816,49.1816,49.1568,49.1651,15200.0
2015-05-18 11:50:00,59.48,59.5,59.48,59.5,4000.0,49.1651,49.1816,49.1651,49.1816,4000.0
2015-05-18 11:55:00,59.5,59.5,59.49,59.5,12400.0,49.1816,49.1816,49.1733,49.1816,12400.0
2015-05-18 12:00:00,59.5,59.51,59.49,59.5,9600.0,49.1816,49.1899,49.1733,49.1816,9600.0
2015-05-18 12:05:00,59.5,59.5,59.48,59.5,8800.0,49.1816,49.1816,49.1651,49.1816,8800.0
2015-05-18 12:10:00,59.5,59.52,59.47,59.47,27400.0,49.1816,49.1981,49.1568,49.1568,27400.0
2015-05-18 12:15:00,59.48,59.48,59.46,59.47,93900.0,49.1651,49.1651,49.1485,49.1568,93900.0
2015-05-18 12:20:00,59.47,59.48,59.46,59.47,23700.0,49.1568,49.1651,49.1485,49.1568,23700.0
2015-05-18 12:25:00,59.47,59.48,59.46,59.47,9700.0,49.1568,49.1651,49.1485,49.1568,9700.0
2015-05-18 12:30:00,59.48,59.48,59.46,59.47,11500.0,49.1651,49.1651,49.1485,49.1568,11500.0
2015-05-18 12:35:00,59.47,59.47,59.47,59.47,900.0,49.1568,49.1568,49.1568,49.1568,900.0
2015-05-18 12:40:00,59.48,59.49,59.47,59.47,5200.0,49.1651,49.1733,49.1568,49.1568,5200.0
2015-05-18 12:45:00,59.48,59.48,59.47,59.48,4900.0,49.1651,49.1651,49.1568,49.1651,4900.0
2015-05-18 12:50:00,59.47,59.48,59.47,59.48,2100.0,49.1568,49.1651,49.1568,49.1651,2100.0
2015-05-18 12:55:00,59.47,59.48,59.47,59.48,1100.0,49.1568,49.1651,49.1568,49.1651,1100.0
2015-05-18 13:00:00,59.48,59.48,59.47,59.48,4600.0,49.1651,49.1651,49.1568,49.1651,4600.0
2015-05-18 13:05:00,59.48,59.48,59.46,59.48,4900.0,49.1651,49.1651,49.1485,49.1651,4900.0
2015-05-18 13:10:00,59.47,59.47,59.45,59.47,14400.0,49.1568,49.1568,49.1403,49.1568,14400.0
2015-05-18 13:15:00,59.48,59.48,59.47,59.48,2500.0,49.1651,49.1651,49.1568,49.1651,2500.0
2015-05-18 13:20:00,59.48,59.48,59.48,59.48,900.0,49.1651,49.1651,49.1651,49.1651,900.0
2015-05-18 13:25:00,59.48,59.48,59.47,59.48,5200.0,49.1651,49.1651,49.1568,49.1651,5200.0
2015-05-18 13:30:00,59.48,59.49,59.48,59.48,7200.0,49.1651,49.1733,49.1651,49.1651,7200.0
2015-05-18 13:35:00,59.48,59.5,59.48,59.49,4100.0,49.1651,49.1816,49.1651,49.1733,4100.0
2015-05-18 13:40:00,59.5,59.52,59.49,59.5,17700.0,49.1816,49.1981,49.1733,49.1816,17700.0
2015-05-18 13:45:00,59.5,59.5,59.49,59.5,1400.0,49.1816,49.1816,49.1733,49.1816,1400.0
2015-05-18 13:50:00,59.51,59.52,59.48,59.48,6400.0,49.1899,49.1981,49.1651,49.1651,6400.0
2015-05-18 13:55:00,59.48,59.48,59.46,59.47,3000.0,49.1651,49.1651,49.1485,49.1568,3000.0
2015-05-18 14:00:00,59.47,59.49,59.47,59.48,12900.0,49.1568,49.1733,49.1568,49.1651,12900.0
2015-05-18 14:05:00,59.47,59.48,59.46,59.46,12100.0,49.1568,49.1651,49.1485,49.1485,12100.0
2015-05-18 14:10:00,59.46,59.46,59.46,59.46,1000.0,49.1485,49.1485,49.1485,49.1485,1000.0
2015-05-18 14:15:00,59.45,59.46,59.45,59.46,1600.0,49.1403,49.1485,49.1403,49.1485,1600.0
2015-05-18 14:20:00,59.45,59.45,59.45,59.45,3600.0,49.1403,49.1403,49.1403,49.1403,3600.0
2015-05-18 14:25:00,59.45,59.45,59.44,59.44,3100.0,49.1403,49.1403,49.132,49.132,3100.0
2015-05-18 14:30:00,59.44,59.45,59.43,59.43,7400.0,49.132,49.1403,49.1237,49.1237,7400.0
2015-05-18 14:35:00,59.43,59.45,59.42,59.45,8200.0,49.1237,49.1403,49.1155,49.1403,8200.0
2015-05-18 14:40:00,59.45,59.45,59.44,59.45,3900.0,49.1403,49.1403,49.132,49.1403,3900.0
2015-05-18 14:45:00,59.45,59.47,59.43,59.44,13300.0,49.1403,49.1568,49.1237,49.132,13300.0
2015-05-18 14:50:00,59.45,59.45,59.44,59.45,6600.0,49.1403,49.1403,49.132,49.1403,6600.0
2015-05-18 14:55:00,59.45,59.46,59.44,59.45,5500.0,49.1403,49.1485,49.132,49.1403,5500.0
2015-05-18 15:00:00,59.45,59.45,59.44,59.45,1600.0,49.1403,49.1403,49.132,49.1403,1600.0
2015-05-18 15:05:00,59.44,59.45,59.44,59.45,3200.0,49.132,49.1403,49.132,49.1403,3200.0
2015-05-18 15:10:00,59.45,59.45,59.44,59.45,2100.0,49.1403,49.1403,49.132,49.1403,2100.0
2015-05-18 15:15:00,59.45,59.46,59.44,59.46,13200.0,49.1403,49.1485,49.132,49.1485,13200.0
2015-05-18 15:20:00,59.46,59.46,59.43,59.46,23500.0,49.1485,49.1485,49.1237,49.1485,23500.0
2015-05-18 15:25:00,59.46,59.46,59.44,59.45,11900.0,49.1485,49.1485,49.132,49.1403,11900.0
2015-05-18 15:30:00,59.44,59.45,59.43,59.43,19100.0,49.132,49.1403,49.1237,49.1237,19100.0
2015-05-18 15:35:00,59.44,59.45,59.42,59.44,23100.0,49.132,49.1403,49.1155,49.132,23100.0
2015-05-18 15:40:00,59.44,59.45,59.43,59.44,17800.0,49.132,49.1403,49.1237,49.132,17800.0
2015-05-18 15:45:00,59.44,59.44,59.42,59.42,57700.0,49.132,49.132,49.1155,49.1155,57700.0
2015-05-18 15:50:00,59.43,59.44,59.41,59.43,55700.0,49.1237,49.132,49.1072,49.1237,55700.0
2015-05-18 15:55:00,59.43,59.44,59.41,59.42,134900.0,49.1237,49.132,49.1072,49.1155,134900.0
2015-05-19 09:30:00,59.69,59.72,59.65,59.65,94800.0,49.3387,49.3635,49.3056,49.3056,94800.0
2015-05-19 09:35:00,59.65,59.65,59.6,59.64,62400.0,49.3056,49.3056,49.2643,49.2973,62400.0
2015-05-19 09:40:00,59.65,59.68,59.64,59.65,24000.0,49.3056,49.3304,49.2973,49.3056,24000.0
2015-05-19 09:45:00,59.65,59.7,59.64,59.69,41900.0,49.3056,49.3469,49.2973,49.3387,41900.0
2015-05-19 09:50:00,59.69,59.7,59.68,59.7,18900.0,49.3387,49.3469,49.3304,49.3469,18900.0
2015-05-19 09:55:00,59.7,59.71,59.68,59.69,29800.0,49.3469,49.3552,49.3304,49.3387,29800.0
2015-05-19 10:00:00,59.7,59.71,59.65,59.66,13300.0,49.3469,49.3552,49.3056,49.3139,13300.0
2015-05-19 10:05:00,59.65,59.66,59.62,59.65,24300.0,49.3056,49.3139,49.2808,49.3056,24300.0
2015-05-19 10:10:00,59.65,59.66,59.64,59.64,54100.0,49.3056,49.3139,49.2973,49.2973,54100.0
2015-05-19 10:15:00,59.64,59.65,59.63,59.64,43800.0,49.2973,49.3056,49.2891,49.2973,43800.0
2015-05-19 10:20:00,59.65,59.65,59.62,59.62,44200.0,49.3056,49.3056,49.2808,49.2808,44200.0
2015-05-19 10:25:00,59.62,59.64,59.61,59.62,13700.0,49.2808,49.2973,49.2725,49.2808,13700.0
2015-05-19 10:30:00,59.63,59.63,59.59,59.61,14900.0,49.2891,49.2891,49.256,49.2725,14900.0
2015-05-19 10:35:00,59.61,59.63,59.6,59.63,8200.0,49.2725,49.2891,49.2643,49.2891,8200.0
2015-05-19 10:40:00,59.64,59.64,59.62,59.63,4200.0,49.2973,49.2973,49.2808,49.2891,4200.0
2015-05-19 10:45:00,59.62,59.63,59.6,59.6,8500.0,49.2808,49.2891,49.2643,49.2643,8500.0
2015-05-19 10:50:00,59.61,59.61,59.59,59.61,7300.0,49.2725,49.2725,49.256,49.2725,7300.0
2015-05-19 10:55:00,59.61,59.62,59.59,59.6,8300.0,49.2725,49.2808,49.256,49.2643,8300.0
2015-05-19 11:00:00,59.59,59.59,59.58,59.59,5400.0,49.256,49.256,49.2477,49.256,5400.0
2015-05-19 11:05:00,59.59,59.6,59.57,59.58,10300.0,49.256,49.2643,49.2395,49.2477,10300.0
2015-05-19 11:10:00,59.59,59.61,59.58,59.61,4000.0,49.256,49.2725,49.2477,49.2725,4000.0
2015-05-19 11:15:00,59.61,59.64,59.6,59.63,8100.0,49.2725,49.2973,49.2643,49.2891,8100.0
2015-05-19 11:20:00,59.64,59.64,59.63,59.64,11400.0,49.2973,49.2973,49.2891,49.2973,11400.0
2015-05-19 11:25:00,59.64,59.65,59.64,59.65,14900.0,49.2973,49.3056,49.2973,49.3056,14900.0
2015-05-19 11:30:00,59.65,59.66,59.64,59.66,15300.0,49.3056,49.3139,49.2973,49.3139,15300.0
2015-05-19 11:35:00,59.67,59.67,59.64,59.64,33900.0,49.3221,49.3221,49.2973,49.2973,33900.0
2015-05-19 11:40:00,59.64,59.65,59.6,59.63,10900.0,49.2973,49.3056,49.2643,49.2891,10900.0
2015-05-19 11:45:00,59.63,59.63,59.6,59.61,4000.0,49.2891,49.2891,49.2643,49.2725,4000.0
2015-05-19 11:50:00,59.61,59.62,59.6,59.62,6700.0,49.2725,49.2808,49.2643,49.2808,6700.0
2015-05-19 11:55:00,59.61,59.63,59.6,59.63,11100.0,49.2725,49.2891,49.2643,49.2891,11100.0
2015-05-19 12:00:00,59.63,59.64,59.63,59.64,9700.0,49.2891,49.2973,49.2891,49.2973,9700.0
2015-05-19 12:05:00,59.65,59.65,59.63,59.64,21200.0,49.3056,49.3056,49.2891,49.2973,21200.0
2015-05-19 12:10:00,59.64,59.64,59.63,59.64,1800.0,49.2973,49.2973,49.2891,49.2973,1800.0
2015-05-19 12:15:00,59.64,59.64,59.62,59.63,2200.0,49.2973,49.2973,49.2808,49.2891,2200.0
2015-05-19 12:20:00,59.63,59.63,59.62,59.62,4900.0,49.2891,49.2891,49.2808,49.2808,4900.0
2015-05-19 12:25:00,59.61,59.62,59.61,59.61,3900.0,49.2725,49.2808,49.2725,49.2725,3900.0
2015-05-19 12:30:00,59.62,59.62,59.6,59.62,6500.0,49.2808,49.2808,49.2643,49.2808,6500.0
2015-05-19 12:35:00,59.62,59.62,59.61,59.61,1400.0,49.2808,49.2808,49.2725,49.2725,1400.0
2015-05-19 12:40:00,59.62,59.62,59.6,59.6,3900.0,49.2808,49.2808,49.2643,49.2643,3900.0
2015-05-19 12:45:00,59.6,59.6,59.57,59.6,20600.0,49.2643,49.2643,49.2395,49.2643,20600.0
2015-05-19 12:50:00,59.6,59.61,59.6,59.61,2000.0,49.2643,49.2725,49.2643,49.2725,2000.0
2015-05-19 12:55:00,59.61,59.61,59.59,59.59,5900.0,49.2725,49.2725,49.256,49.256,5900.0
2015-05-19 13:00:00,59.59,59.6,59.59,59.6,4200.0,49.256,49.2643,49.256,49.2643,4200.0
2015-05-19 13:05:00,59.59,59.61,59.59,59.6,8400.0,49.256,49.2725,49.256,49.2643,8400.0
2015-05-19 13:10:00,59.59,59.61,59.59,59.6,3100.0,49.256,49.2725,49.256,49.2643,3100.0
2015-05-19 13:15:00,59.6,59.61,59.6,59.6,8500.0,49.2643,49.2725,49.2643,49.2643,8500.0
2015-05-19 13:20:00,59.6,59.6,59.55,59.55,10100.0,49.2643,49.2643,49.2229,49.2229,10100.0
2015-05-19 13:25:00,59.56,59.59,59.56,59.58,13000.0,49.2312,49.256,49.2312,49.2477,13000.0
2015-05-19 13:30:00,59.58,59.6,59.58,59.6,13900.0,49.2477,49.2643,49.2477,49.2643,13900.0
2015-05-19 13:35:00,59.61,59.63,59.61,59.63,4800.0,49.2725,49.2891,49.2725,49.2891,4800.0
2015-05-19 13:40:00,59.63,59.63,59.61,59.62,7500.0,49.2891,49.2891,49.2725,49.2808,7500.0
2015-05-19 13:45:00,59.63,59.63,59.6,59.6,32700.0,49.2891,49.2891,49.2643,49.2643,32700.0
2015-05-19 13:50:00,59.61,59.61,59.6,59.6,4000.0,49.2725,49.2725,49.2643,49.2643,4000.0
2015-05-19 13:55:00,59.6,59.61,59.58,59.6,6100.0,49.2643,49.2725,49.2477,49.2643,6100.0
2015-05-19 14:00:00,59.6,59.61,59.59,59.61,7600.0,49.2643,49.2725,49.256,49.2725,7600.0
2015-05-19 14:05:00,59.61,59.61,59.6,59.6,7000.0,49.2725,49.2725,49.2643,49.2643,7000.0
2015-05-19 14:10:00,59.6,59.61,59.59,59.6,9300.0,49.2643,49.2725,49.256,49.2643,9300.0
2015-05-19 14:15:00,59.6,59.6,59.59,59.6,7800.0,49.2643,49.2643,49.256,49.2643,7800.0
2015-05-19 14:20:00,59.6,59.61,59.6,59.6,5400.0,49.2643,49.2725,49.2643,49.2643,5400.0
2015-05-19 14:25:00,59.59,59.59,59.58,59.59,3000.0,49.256,49.256,49.2477,49.256,3000.0
2015-05-19 14:30:00,59.59,59.6,59.58,59.59,5400.0,49.256,49.2643,49.2477,49.256,5400.0
2015-05-19 14:35:00,59.59,59.6,59.56,59.57,24500.0,49.256,49.2643,49.2312,49.2395,24500.0
2015-05-19 14:40:00,59.57,59.6,59.57,59.6,7300.0,49.2395,49.2643,49.2395,49.2643,7300.0
2015-05-19 14:45:00,59.6,59.6,59.59,59.6,7900.0,49.2643,49.2643,49.256,49.2643,7900.0
2015-05-19 14:50:00,59.6,59.6,59.59,59.59,6100.0,49.2643,49.2643,49.256,49.256,6100.0
2015-05-19 14:55:00,59.6,59.61,59.6,59.61,3900.0,49.2643,49.2725,49.2643,49.2725,3900.0
2015-05-19 15:00:00,59.61,59.62,59.6,59.62,26100.0,49.2725,49.2808,49.2643,49.2808,26100.0
2015-05-19 15:05:00,59.61,59.62,59.56,59.57,27600.0,49.2725,49.2808,49.2312,49.2395,27600.0
2015-05-19 15:10:00,59.57,59.59,59.53,59.53,12300.0,49.2395,49.256,49.2064,49.2064,12300.0
2015-05-19 15:15:00,59.52,59.56,59.52,59.55,5400.0,49.1981,49.2312,49.1981,49.2229,5400.0
2015-05-19 15:20:00,59.55,59.57,59.54,59.55,15900.0,49.2229,49.2395,49.2147,49.2229,15900.0
2015-05-19 15:25:00,59.55,59.56,59.54,59.56,6600.0,49.2229,49.2312,49.2147,49.2312,6600.0
2015-05-19 15:30:00,59.56,59.57,59.55,59.57,19000.0,49.2312,49.2395,49.2229,49.2395,19000.0
2015-05-19 15:35:00,59.56,59.59,59.56,59.56,27700.0,49.2312,49.256,49.2312,49.2312,27700.0
2015-05-19 15:40:00,59.56,59.57,59.51,59.52,17800.0,49.2312,49.2395,49.1899,49.1981,17800.0
2015-05-19 15:45:00,59.51,59.55,59.5,59.55,17800.0,49.1899,49.2229,49.1816,49.2229,17800.0
2015-05-19 15:50:00,59.56,59.56,59.51,59.55,26100.0,49.2312,49.2312,49.1899,49.2229,26100.0
2015-05-19 15:55:00,59.54,59.59,59.54,59.57,134100.0,49.2147,49.256,49.2147,49.2395,134100.0
2015-05-20 09:30:00,59.89,59.97,59.89,59.92,49600.0,49.504,49.5701,49.504,49.5288,49600.0
2015-05-20 09:35:00,59.92,59.98,59.91,59.98,69600.0,49.5288,49.5784,49.5205,49.5784,69600.0
2015-05-20 09:40:00,59.97,59.98,59.93,59.94,31500.0,49.5701,49.5784,49.537,49.5453,31500.0
2015-05-20 09:45:00,59.94,59.96,59.92,59.94,10800.0,49.5453,49.5618,49.5288,49.5453,10800.0
2015-05-20 09:50:00,59.94,59.99,59.94,59.96,9200.0,49.5453,49.5866,49.5453,49.5618,9200.0
2015-05-20 09:55:00,59.96,59.97,59.93,59.93,6300.0,49.5618,49.5701,49.537,49.537,6300.0
2015-05-20 10:00:00,59.93,59.95,59.92,59.95,12200.0,49.537,49.5536,49.5288,49.5536,12200.0
2015-05-20 10:05:00,59.95,59.97,59.95,59.96,9000.0,49.5536,49.5701,49.5536,49.5618,9000.0
2015-05-20 10:10:00,59.96,59.96,59.91,59.92,7200.0,49.5618,49.5618,49.5205,49.5288,7200.0
2015-05-20 10:15:00,59.9,59.92,59.9,59.91,7500.0,49.5122,49.5288,49.5122,49.5205,7500.0
2015-05-20 10:20:00,59.91,59.91,59.88,59.89,5300.0,49.5205,49.5205,49.4957,49.504,5300.0
2015-05-20 10:25:00,59.89,59.89,59.88,59.88,5800.0,49.504,49.504,49.4957,49.4957,5800.0
2015-05-20 10:30:00,59.89,59.91,59.89,59.9,8300.0,49.504,49.5205,49.504,49.5122,8300.0
2015-05-20 10:35:00,59.9,59.93,59.89,59.93,6700.0,49.5122,49.537,49.504,49.537,6700.0
2015-05-20 10:40:00,59.93,59.93,59.91,59.92,4500.0,49.537,49.537,49.5205,49.5288,4500.0
2015-05-20 10:45:00,59.92,59.92,59.9,59.91,6700.0,49.5288,49.5288,49.5122,49.5205,6700.0
2015-05-20 10:50:00,59.91,59.93,59.9,59.91,16700.0,49.5205,49.537,49.5122,49.5205,16700.0
2015-05-20 10:55:00,59.91,59.92,59.91,59.92,15400.0,49.5205,49.5288,49.5205,49.5288,15400.0
2015-05-20 11:00:00,59.93,59.93,59.88,59.89,20200.0,49.537,49.537,49.4957,49.504,20200.0
2015-05-20 11:05:00,59.89,59.91,59.88,59.91,13200.0,49.504,49.5205,49.4957,49.5205,13200.0
2015-05-20 11:10:00,59.91,59.92,59.9,59.91,16600.0,49.5205,49.5288,49.5122,49.5205,16600.0
2015-05-20 11:15:00,59.9,59.91,59.87,59.87,45000.0,49.5122,49.5205,49.4874,49.4874,45000.0
2015-05-20 11:20:00,59.87,59.89,59.85,59.86,18600.0,49.4874,49.504,49.4709,49.4792,18600.0
2015-05-20 11:25:00,59.85,59.85,59.82,59.82,16200.0,49.4709,49.4709,49.4461,49.4461,16200.0
2015-05-20 11:30:00,59.82,59.82,59.8,59.8,6400.0,49.4461,49.4461,49.4296,49.4296,6400.0
2015-05-20 11:35:00,59.8,59.81,59.78,59.81,13400.0,49.4296,49.4378,49.413,49.4378,13400.0
2015-05-20 11:40:00,59.81,59.82,59.77,59.78,27500.0,49.4378,49.4461,49.4048,49.413,27500.0
2015-05-20 11:45:00,59.78,59.8,59.77,59.77,10000.0,49.413,49.4296,49.4048,49.4048,10000.0
2015-05-20 11:50:00,59.77,59.77,59.74,59.75,7900.0,49.4048,49.4048,49.38,49.3882,7900.0
2015-05-20 11:55:00,59.76,59.76,59.74,59.74,9600.0,49.3965,49.3965,49.38,49.38,9600.0
2015-05-20 12:00:00,59.74,59.75,59.72,59.75,6000.0,49.38,49.3882,49.3635,49.3882,6000.0
2015-05-20 12:05:00,59.75,59.77,59.74,59.76,8300.0,49.3882,49.4048,49.38,49.3965,8300.0
2015-05-20 12:10:00,59.76,59.77,59.75,59.76,3200.0,49.3965,49.4048,49.3882,49.3965,3200.0
2015-05-20 12:15:00,59.76,59.81,59.75,59.81,46300.0,49.3965,49.4378,49.3882,49.4378,46300.0
2015-05-20 12:20:00,59.81,59.81,59.79,59.8,22900.0,49.4378,49.4378,49.4213,49.4296,22900.0
2015-05-20 12:25:00,59.81,59.84,59.81,59.83,18800.0,49.4378,49.4626,49.4378,49.4544,18800.0
2015-05-20 12:30:00,59.83,59.83,59.81,59.82,45700.0,49.4544,49.4544,49.4378,49.4461,45700.0
2015-05-20 12:35:00,59.82,59.82,59.81,59.81,8500.0,49.4461,49.4461,49.4378,49.4378,8500.0
2015-05-20 12:40:00,59.8,59.8,59.79,59.8,6400.0,49.4296,49.4296,49.4213,49.4296,6400.0
2015-05-20 12:45:00,59.8,59.8,59.77,59.79,9300.0,49.4296,49.4296,49.4048,49.4213,9300.0
2015-05-20 12:50:00,59.79,59.8,59.79,59.8,1700.0,49.4213,49.4296,49.4213,49.4296,1700.0
2015-05-20 12:55:00,59.8,59.81,59.79,59.8,7200.0,49.4296,49.4378,49.4213,49.4296,7200.0
2015-05-20 13:00:00,59.8,59.81,59.78,59.8,9400.0,49.4296,49.4378,49.413,49.4296,9400.0
2015-05-20 13:05:00,59.8,59.8,59.77,59.77,11800.0,49.4296,49.4296,49.4048,49.4048,11800.0
2015-05-20 13:10:00,59.77,59.79,59.77,59.79,7100.0,49.4048,49.4213,49.4048,49.4213,7100.0
2015-05-20 13:15:00,59.79,59.79,59.76,59.78,16200.0,49.4213,49.4213,49.3965,49.413,16200.0
2015-05-20 13:20:00,59.78,59.79,59.77,59.78,3000.0,49.413,49.4213,49.4048,49.413,3000.0
2015-05-20 13:25:00,59.79,59.82,59.78,59.81,6900.0,49.4213,49.4461,49.413,49.4378,6900.0
2015-05-20 13:30:00,59.81,59.81,59.8,59.8,2300.0,49.4378,49.4378,49.4296,49.4296,2300.0
2015-05-20 13:35:00,59.8,59.82,59.79,59.79,8900.0,49.4296,49.4461,49.4213,49.4213,8900.0
2015-05-20 13:40:00,59.79,59.82,59.78,59.8,4400.0,49.4213,49.4461,49.413,49.4296,4400.0
2015-05-20 13:45:00,59.8,59.84,59.8,59.84,4400.0,49.4296,49.4626,49.4296,49.4626,4400.0
2015-05-20 13:50:00,59.84,59.84,59.82,59.83,4300.0,49.4626,49.4626,49.4461,49.4544,4300.0
2015-05-20 13:55:00,59.83,59.85,59.82,59.85,4300.0,49.4544,49.4709,49.4461,49.4709,4300.0
2015-05-20 14:00:00,59.85,59.95,59.83,59.83,66500.0,49.4709,49.5536,49.4544,49.4544,66500.0
2015-05-20 14:05:00,59.83,59.88,59.81,59.85,40600.0,49.4544,49.4957,49.4378,49.4709,40600.0
2015-05-20 14:10:00,59.85,59.91,59.85,59.91,10500.0,49.4709,49.5205,49.4709,49.5205,10500.0
2015-05-20 14:15:00,59.92,59.98,59.91,59.97,12100.0,49.5288,49.5784,49.5205,49.5701,12100.0
2015-05-20 14:20:00,59.97,59.99,59.96,59.98,9100.0,49.5701,49.5866,49.5618,49.5784,9100.0
2015-05-20 14:25:00,59.99,60.07,59.99,60.05,47400.0,49.5866,49.6528,49.5866,49.6362,47400.0
2015-05-20 14:30:00,60.06,60.11,60.05,60.09,37900.0,49.6445,49.6858,49.6362,49.6693,37900.0
2015-05-20 14:35:00,60.1,60.1,60.09,60.1,13400.0,49.6776,49.6776,49.6693,49.6776,13400.0
2015-05-20 14:40:00,60.09,60.11,60.08,60.1,8800.0,49.6693,49.6858,49.661,49.6776,8800.0
2015-05-20 14:45:00,60.11,60.13,60.09,60.09,12200.0,49.6858,49.7023,49.6693,49.6693,12200.0
2015-05-20 14:50:00,60.09,60.09,60.05,60.09,12400.0,49.6693,49.6693,49.6362,49.6693,12400.0
2015-05-20 14:55:00,60.09,60.09,60.06,60.07,9600.0,49.6693,49.6693,49.6445,49.6528,9600.0
2015-05-20 15:00:00,60.07,60.07,60.04,60.05,10700.0,49.6528,49.6528,49.628,49.6362,10700.0
2015-05-20 15:05:00,60.06,60.08,60.05,60.06,16200.0,49.6445,49.661,49.6362,49.6445,16200.0
2015-05-20 15:10:00,60.06,60.09,60.05,60.05,25900.0,49.6445,49.6693,49.6362,49.6362,25900.0
2015-05-20 15:15:00,60.05,60.05,60.0,60.01,29100.0,49.6362,49.6362,49.5949,49.6032,29100.0
2015-05-20 15:20:00,60.0,60.01,59.97,60.0,18100.0,49.5949,49.6032,49.5701,49.5949,18100.0
2015-05-20 15:25:00,60.0,60.01,59.99,60.01,12000.0,49.5949,49.6032,49.5866,49.6032,12000.0
2015-05-20 15:30:00,60.01,60.01,59.96,59.99,26100.0,49.6032,49.6032,49.5618,49.5866,26100.0
2015-05-20 15:35:00,59.99,59.99,59.92,59.92,61000.0,49.5866,49.5866,49.5288,49.5288,61000.0
2015-05-20 15:40:00,59.92,59.93,59.91,59.93,20900.0,49.5288,49.537,49.5205,49.537,20900.0
2015-05-20 15:45:00,59.93,59.96,59.92,59.96,17900.0,49.537,49.5618,49.5288,49.5618,17900.0
2015-05-20 15:50:00,59.95,59.96,59.91,59.93,53100.0,49.5536,49.5618,49.5205,49.537,53100.0
2015-05-20 15:55:00,59.92,59.93,59.89,59.92,150400.0,49.5288,49.537,49.504,49.5288,150400.0
2015-05-21 09:30:00,59.22,59.35,59.22,59.29,49900.0,48.9502,49.0576,48.9502,49.008,49900.0
2015-05-21 09:35:00,59.28,59.31,59.27,59.28,28400.0,48.9998,49.0246,48.9915,48.9998,28400.0
2015-05-21 09:40:00,59.29,59.31,59.28,59.29,17900.0,49.008,49.0246,48.9998,49.008,17900.0
2015-05-21 09:45:00,59.29,59.29,59.24,59.26,29100.0,49.008,49.008,48.9667,48.9832,29100.0
2015-05-21 09:50:00,59.25,59.28,59.25,59.28,15400.0,48.975,48.9998,48.975,48.9998,15400.0
2015-05-21 09:55:00,59.28,59.3,59.27,59.3,40600.0,48.9998,49.0163,48.9915,49.0163,40600.0
2015-05-21 10:00:00,59.29,59.35,59.28,59.35,19500.0,49.008,49.0576,48.9998,49.0576,19500.0
2015-05-21 10:05:00,59.35,59.39,59.34,59.36,22300.0,49.0576,49.0907,49.0493,49.0659,22300.0
2015-05-21 10:10:00,59.37,59.38,59.36,59.36,10900.0,49.0741,49.0824,49.0659,49.0659,10900.0
2015-05-21 10:15:00,59.36,59.37,59.35,59.36,5600.0,49.0659,49.0741,49.0576,49.0659,5600.0
2015-05-21 10:20:00,59.37,59.37,59.37,59.37,5200.0,49.0741,49.0741,49.0741,49.0741,5200.0
2015-05-21 10:25:00,59.38,59.39,59.37,59.39,1000.0,49.0824,49.0907,49.0741,49.0907,1000.0
2015-05-21 10:30:00,59.39,59.4,59.39,59.39,5800.0,49.0907,49.0989,49.0907,49.0907,5800.0
2015-05-21 10:35:00,59.39,59.39,59.37,59.39,3500.0,49.0907,49.0907,49.0741,49.0907,3500.0
2015-05-21 10:40:00,59.38,59.4,59.38,59.39,2500.0,49.0824,49.0989,49.0824,49.0907,2500.0
2015-05-21 10:45:00,59.39,59.41,59.38,59.38,8100.0,49.0907,49.1072,49.0824,49.0824,8100.0
2015-05-21 10:50:00,59.39,59.41,59.37,59.37,9100.0,49.0907,49.1072,49.0741,49.0741,9100.0
2015-05-21 10:55:00,59.36,59.36,59.32,59.33,5500.0,49.0659,49.0659,49.0328,49.0411,5500.0
2015-05-21 11:00:00,59.34,59.36,59.34,59.36,1000.0,49.0493,49.0659,49.0493,49.0659,1000.0
2015-05-21 11:05:00,59.36,59.41,59.36,59.4,18700.0,49.0659,49.1072,49.0659,49.0989,18700.0
2015-05-21 11:10:00,59.4,59.41,59.4,59.41,15800.0,49.0989,49.1072,49.0989,49.1072,15800.0
2015-05-21 11:15:00,59.41,59.41,59.36,59.36,87700.0,49.1072,49.1072,49.0659,49.0659,87700.0
2015-05-21 11:20:00,59.36,59.39,59.36,59.39,43100.0,49.0659,49.0907,49.0659,49.0907,43100.0
2015-05-21 11:25:00,59.39,59.41,59.39,59.41,4000.0,49.0907,49.1072,49.0907,49.1072,4000.0
2015-05-21 11:30:00,59.41,59.41,59.4,59.41,3700.0,49.1072,49.1072,49.0989,49.1072,3700.0
2015-05-21 11:35:00,59.41,59.41,59.39,59.4,16800.0,49.1072,49.1072,49.0907,49.0989,16800.0
2015-05-21 11:40:00,59.4,59.41,59.4,59.4,3200.0,49.0989,49.1072,49.0989,49.0989,3200.0
2015-05-21 11:45:00,59.41,59.42,59.41,59.42,8100.0,49.1072,49.1155,49.1072,49.1155,8100.0
2015-05-21 11:50:00,59.42,59.45,59.42,59.45,71400.0,49.1155,49.1403,49.1155,49.1403,71400.0
2015-05-21 11:55:00,59.45,59.47,59.45,59.46,2900.0,49.1403,49.1568,49.1403,49.1485,2900.0
2015-05-21 12:00:00,59.46,59.46,59.44,59.45,1200.0,49.1485,49.1485,49.132,49.1403,1200.0
2015-05-21 12:05:00,59.46,59.46,59.46,59.46,900.0,49.1485,49.1485,49.1485,49.1485,900.0
2015-05-21 12:10:00,59.45,59.46,59.45,59.45,400.0,49.1403,49.1485,49.1403,49.1403,400.0
2015-05-21 12:15:00,59.46,59.47,59.45,59.46,5500.0,49.1485,49.1568,49.1403,49.1485,5500.0
2015-05-21 12:20:00,59.47,59.47,59.47,59.47,1700.0,49.1568,49.1568,49.1568,49.1568,1700.0
2015-05-21 12:25:00,59.47,59.48,59.46,59.46,3800.0,49.1568,49.1651,49.1485,49.1485,3800.0
2015-05-21 12:30:00,59.47,59.48,59.47,59.48,2100.0,49.1568,49.1651,49.1568,49.1651,2100.0
2015-05-21 12:35:00,59.48,59.49,59.47,59.48,28100.0,49.1651,49.1733,49.1568,49.1651,28100.0
2015-05-21 12:40:00,59.48,59.49,59.48,59.49,1200.0,49.1651,49.1733,49.1651,49.1733,1200.0
2015-05-21 12:45:00,59.49,59.5,59.49,59.5,1500.0,49.1733,49.1816,49.1733,49.1816,1500.0
2015-05-21 12:50:00,59.5,59.5,59.49,59.5,13100.0,49.1816,49.1816,49.1733,49.1816,13100.0
2015-05-21 12:55:00,59.5,59.52,59.5,59.52,54800.0,49.1816,49.1981,49.1816,49.1981,54800.0
2015-05-21 13:00:00,59.52,59.53,59.51,59.53,6800.0,49.1981,49.2064,49.1899,49.2064,6800.0
2015-05-21 13:05:00,59.53,59.54,59.52,59.54,4700.0,49.2064,49.2147,49.1981,49.2147,4700.0
2015-05-21 13:10:00,59.54,59.55,59.53,59.55,31200.0,49.2147,49.2229,49.2064,49.2229,31200.0
2015-05-21 13:15:00,59.55,59.55,59.52,59.53,12300.0,49.2229,49.2229,49.1981,49.2064,12300.0
2015-05-21 13:20:00,59.53,59.54,59.53,59.53,4700.0,49.2064,49.2147,49.2064,49.2064,4700.0
2015-05-21 13:25:00,59.54,59.54,59.53,59.54,2300.0,49.2147,49.2147,49.2064,49.2147,2300.0
2015-05-21 13:30:00,59.54,59.54,59.53,59.54,2000.0,49.2147,49.2147,49.2064,49.2147,2000.0
2015-05-21 13:35:00,59.54,59.54,59.53,59.54,3000.0,49.2147,49.2147,49.2064,49.2147,3000.0
2015-05-21 13:40:00,59.54,59.54,59.51,59.51,9000.0,49.2147,49.2147,49.1899,49.1899,9000.0
2015-05-21 13:45:00,59.51,59.52,59.51,59.52,2900.0,49.1899,49.1981,49.1899,49.1981,2900.0
2015-05-21 13:50:00,59.51,59.52,59.51,59.51,17900.0,49.1899,49.1981,49.1899,49.1899,17900.0
2015-05-21 13:55:00,59.52,59.52,59.49,59.5,8000.0,49.1981,49.1981,49.1733,49.1816,8000.0
2015-05-21 14:00:00,59.5,59.5,59.48,59.5,15900.0,49.1816,49.1816,49.1651,49.1816,15900.0
2015-05-21 14:05:00,59.5,59.51,59.5,59.51,2100.0,49.1816,49.1899,49.1816,49.1899,2100.0
2015-05-21 14:10:00,59.5,59.51,59.5,59.51,3200.0,49.1816,49.1899,49.1816,49.1899,3200.0
2015-05-21 14:15:00,59.51,59.51,59.5,59.51,3000.0,49.1899,49.1899,49.1816,49.1899,3000.0
2015-05-21 14:20:00,59.52,59.53,59.51,59.53,4800.0,49.1981,49.2064,49.1899,49.2064,4800.0
2015-05-21 14:25:00,59.53,59.54,59.52,59.54,3100.0,49.2064,49.2147,49.1981,49.2147,3100.0
2015-05-21 14:30:00,59.54,59.54,59.52,59.53,6300.0,49.2147,49.2147,49.1981,49.2064,6300.0
2015-05-21 14:35:00,59.53,59.54,59.53,59.54,5600.0,49.2064,49.2147,49.2064,49.2147,5600.0
2015-05-21 14:40:00,59.55,59.55,59.52,59.53,15000.0,49.2229,49.2229,49.1981,49.2064,15000.0
2015-05-21 14:45:00,59.53,59.53,59.52,59.53,2400.0,49.2064,49.2064,49.1981,49.2064,2400.0
2015-05-21 14:50:00,59.53,59.53,59.52,59.53,2100.0,49.2064,49.2064,49.1981,49.2064,2100.0
2015-05-21 14:55:00,59.53,59.53,59.52,59.52,7100.0,49.2064,49.2064,49.1981,49.1981,7100.0
2015-05-21 15:00:00,59.53,59.54,59.52,59.53,13600.0,49.2064,49.2147,49.1981,49.2064,13600.0
2015-05-21 15:05:00,59.53,59.54,59.53,59.54,8800.0,49.2064,49.2147,49.2064,49.2147,8800.0
2015-05-21 15:10:00,59.54,59.54,59.53,59.54,13600.0,49.2147,49.2147,49.2064,49.2147,13600.0
2015-05-21 15:15:00,59.54,59.54,59.52,59.53,15500.0,49.2147,49.2147,49.1981,49.2064,15500.0
2015-05-21 15:20:00,59.52,59.54,59.52,59.54,24200.0,49.1981,49.2147,49.1981,49.2147,24200.0
2015-05-21 15:25:00,59.54,59.56,59.53,59.56,6100.0,49.2147,49.2312,49.2064,49.2312,6100.0
2015-05-21 15:30:00,59.56,59.57,59.55,59.57,16600.0,49.2312,49.2395,49.2229,49.2395,16600.0
2015-05-21 15:35:00,59.57,59.58,59.56,59.58,11400.0,49.2395,49.2477,49.2312,49.2477,11400.0
2015-05-21 15:40:00,59.58,59.59,59.57,59.58,64100.0,49.2477,49.256,49.2395,49.2477,64100.0
2015-05-21 15:45:00,59.57,59.58,59.56,59.57,58200.0,49.2395,49.2477,49.2312,49.2395,58200.0
2015-05-21 15:50:00,59.57,59.57,59.54,59.56,143800.0,49.2395,49.2395,49.2147,49.2312,143800.0
2015-05-21 15:55:00,59.55,59.56,59.55,59.56,120000.0,49.2229,49.2312,49.2229,49.2312,120000.0
2015-05-22 09:30:00,59.96,60.02,59.96,59.96,83600.0,49.5618,49.6114,49.5618,49.5618,83600.0
2015-05-22 09:35:00,59.97,60.01,59.95,59.95,36900.0,49.5701,49.6032,49.5536,49.5536,36900.0
2015-05-22 09:40:00,59.95,59.95,59.91,59.91,23100.0,49.5536,49.5536,49.5205,49.5205,23100.0
2015-05-22 09:45:00,59.89,59.92,59.88,59.92,9600.0,49.504,49.5288,49.4957,49.5288,9600.0
2015-05-22 09:50:00,59.93,59.95,59.92,59.93,17000.0,49.537,49.5536,49.5288,49.537,17000.0
2015-05-22 09:55:00,59.94,59.96,59.94,59.96,2400.0,49.5453,49.5618,49.5453,49.5618,2400.0
2015-05-22 10:00:00,59.97,59.97,59.95,59.95,5400.0,49.5701,49.5701,49.5536,49.5536,5400.0
2015-05-22 10:05:00,59.96,59.98,59.96,59.97,25300.0,49.5618,49.5784,49.5618,49.5701,25300.0
2015-05-22 10:10:00,59.98,59.99,59.97,59.98,7700.0,49.5784,49.5866,49.5701,49.5784,7700.0
2015-05-22 10:15:00,59.99,59.99,59.98,59.98,5700.0,49.5866,49.5866,49.5784,49.5784,5700.0
2015-05-22 10:20:00,59.98,59.98,59.96,59.97,10500.0,49.5784,49.5784,49.5618,49.5701,10500.0
2015-05-22 10:25:00,59.97,59.98,59.96,59.96,21000.0,49.5701,49.5784,49.5618,49.5618,21000.0
2015-05-22 10:30:00,59.96,59.96,59.95,59.96,9600.0,49.5618,49.5618,49.5536,49.5618,9600.0
2015-05-22 10:35:00,59.96,59.97,59.92,59.94,537300.0,49.5618,49.5701,49.5288,49.5453,537300.0
2015-05-22 10:40:00,59.94,59.95,59.93,59.94,56800.0,49.5453,49.5536,49.537,49.5453,56800.0
2015-05-22 10:45:00,59.94,59.96,59.94,59.95,16500.0,49.5453,49.5618,49.5453,49.5536,16500.0
2015-05-22 10:50:00,59.94,59.96,59.93,59.96,5500.0,49.5453,49.5618,49.537,49.5618,5500.0
2015-05-22 10:55:00,59.96,59.96,59.95,59.96,3600.0,49.5618,49.5618,49.5536,49.5618,3600.0
2015-05-22 11:00:00,59.96,59.96,59.95,59.95,39700.0,49.5618,49.5618,49.5536,49.5536,39700.0
2015-05-22 11:05:00,59.95,59.96,59.93,59.93,38800.0,49.5536,49.5618,49.537,49.537,38800.0
2015-05-22 11:10:00,59.93,59.93,59.91,59.91,53600.0,49.537,49.537,49.5205,49.5205,53600.0
2015-05-22 11:15:00,59.91,59.93,59.9,59.93,85300.0,49.5205,49.537,49.5122,49.537,85300.0
2015-05-22 11:20:00,59.94,59.94,59.92,59.92,23100.0,49.5453,49.5453,49.5288,49.5288,23100.0
2015-05-22 11:25:00,59.92,59.93,59.91,59.92,8700.0,49.5288,49.537,49.5205,49.5288,8700.0
2015-05-22 11:30:00,59.92,59.93,59.91,59.93,4600.0,49.5288,49.537,49.5205,49.537,4600.0
2015-05-22 11:35:00,59.93,59.96,59.93,59.96,2400.0,49.537,49.5618,49.537,49.5618,2400.0
2015-05-22 11:40:00,59.96,59.96,59.95,59.95,4200.0,49.5618,49.5618,49.5536,49.5536,4200.0
2015-05-22 11:45:00,59.95,59.96,59.95,59.95,4900.0,49.5536,49.5618,49.5536,49.5536,4900.0
2015-05-22 11:50:00,59.95,59.96,59.95,59.95,4600.0,49.5536,49.5618,49.5536,49.5536,4600.0
2015-05-22 11:55:00,59.95,59.97,59.95,59.97,3300.0,49.5536,49.5701,49.5536,49.5701,3300.0
2015-05-22 12:00:00,59.97,59.98,59.96,59.98,3100.0,49.5701,49.5784,49.5618,49.5784,3100.0
2015-05-22 12:05:00,59.98,59.98,59.97,59.97,4600.0,49.5784,49.5784,49.5701,49.5701,4600.0
2015-05-22 12:10:00,59.98,59.98,59.96,59.97,7900.0,49.5784,49.5784,49.5618,49.5701,7900.0
2015-05-22 12:15:00,59.97,59.98,59.96,59.98,3300.0,49.5701,49.5784,49.5618,49.5784,3300.0
2015-05-22 12:20:00,59.98,59.98,59.97,59.98,2800.0,49.5784,49.5784,49.5701,49.5784,2800.0
2015-05-22 12:25:00,59.98,59.99,59.97,59.99,6100.0,49.5784,49.5866,49.5701,49.5866,6100.0
2015-05-22 12:30:00,59.99,60.01,59.99,60.01,3700.0,49.5866,49.6032,49.5866,49.6032,3700.0
2015-05-22 12:35:00,60.01,60.03,60.01,60.03,3600.0,49.6032,49.6197,49.6032,49.6197,3600.0
2015-05-22 12:40:00,60.04,60.04,60.03,60.04,4900.0,49.628,49.628,49.6197,49.628,4900.0
2015-05-22 12:45:00,60.04,60.04,60.03,60.03,3600.0,49.628,49.628,49.6197,49.6197,3600.0
2015-05-22 12:50:00,60.03,60.03,60.02,60.03,2000.0,49.6197,49.6197,49.6114,49.6197,2000.0
2015-05-22 12:55:00,60.03,60.06,60.03,60.05,18200.0,49.6197,49.6445,49.6197,49.6362,18200.0
2015-05-22 13:00:00,60.05,60.07,59.99,60.06,26100.0,49.6362,49.6528,49.5866,49.6445,26100.0
2015-05-22 13:05:00,60.05,60.05,60.02,60.05,7500.0,49.6362,49.6362,49.6114,49.6362,7500.0
2015-05-22 13:10:00,60.05,60.05,60.03,60.03,3700.0,49.6362,49.6362,49.6197,49.6197,3700.0
2015-05-22 13:15:00,60.02,60.02,60.01,60.02,3100.0,49.6114,49.6114,49.6032,49.6114,3100.0
2015-05-22 13:20:00,60.02,60.03,60.02,60.03,2000.0,49.6114,49.6197,49.6114,49.6197,2000.0
2015-05-22 13:25:00,60.03,60.04,60.01,60.02,5300.0,49.6197,49.628,49.6032,49.6114,5300.0
2015-05-22 13:30:00,60.02,60.03,60.01,60.03,4700.0,49.6114,49.6197,49.6032,49.6197,4700.0
2015-05-22 13:35:00,60.02,60.03,60.02,60.03,3000.0,49.6114,49.6197,49.6114,49.6197,3000.0
2015-05-22 13:40:00,60.03,60.03,59.99,59.99,4200.0,49.6197,49.6197,49.5866,49.5866,4200.0
2015-05-22 13:45:00,59.99,59.99,59.97,59.97,1300.0,49.5866,49.5866,49.5701,49.5701,1300.0
2015-05-22 13:50:00,59.98,59.98,59.97,59.97,4100.0,49.5784,49.5784,49.5701,49.5701,4100.0
2015-05-22 13:55:00,59.98,59.98,59.92,59.92,12000.0,49.5784,49.5784,49.5288,49.5288,12000.0
2015-05-22 14:00:00,59.93,59.94,59.9,59.91,10700.0,49.537,49.5453,49.5122,49.5205,10700.0
2015-05-22 14:05:00,59.91,59.91,59.9,59.91,2200.0,49.5205,49.5205,49.5122,49.5205,2200.0
2015-05-22 14:10:00,59.91,59.91,59.9,59.9,6600.0,49.5205,49.5205,49.5122,49.5122,6600.0
2015-05-22 14:15:00,59.9,59.9,59.89,59.9,1300.0,49.5122,49.5122,49.504,49.5122,1300.0
2015-05-22 14:20:00,59.9,59.9,59.89,59.9,9800.0,49.5122,49.5122,49.504,49.5122,9800.0
2015-05-22 14:25:00,59.9,59.9,59.89,59.9,5900.0,49.5122,49.5122,49.504,49.5122,5900.0
2015-05-22 14:30:00,59.9,59.9,59.89,59.9,4700.0,49.5122,49.5122,49.504,49.5122,4700.0
2015-05-22 14:35:00,59.9,59.9,59.89,59.9,10700.0,49.5122,49.5122,49.504,49.5122,10700.0
2015-05-22 14:40:00,59.9,59.9,59.89,59.9,10100.0,49.5122,49.5122,49.504,49.5122,10100.0
2015-05-22 14:45:00,59.9,59.91,59.9,59.91,10200.0,49.5122,49.5205,49.5122,49.5205,10200.0
2015-05-22 14:50:00,59.91,59.91,59.88,59.88,11200.0,49.5205,49.5205,49.4957,49.4957,11200.0
2015-05-22 14:55:00,59.88,59.89,59.87,59.87,1600.0,49.4957,49.504,49.4874,49.4874,1600.0
2015-05-22 15:00:00,59.88,59.89,59.88,59.89,3400.0,49.4957,49.504,49.4957,49.504,3400.0
2015-05-22 15:05:00,59.89,59.92,59.89,59.91,6200.0,49.504,49.5288,49.504,49.5205,6200.0
2015-05-22 15:10:00,59.91,59.91,59.9,59.91,3800.0,49.5205,49.5205,49.5122,49.5205,3800.0
2015-05-22 15:15:00,59.91,59.92,59.91,59.92,2100.0,49.5205,49.5288,49.5205,49.5288,2100.0
2015-05-22 15:20:00,59.92,59.93,59.91,59.93,20600.0,49.5288,49.537,49.5205,49.537,20600.0
2015-05-22 15:25:00,59.93,59.94,59.92,59.94,6200.0,49.537,49.5453,49.5288,49.5453,6200.0
2015-05-22 15:30:00,59.94,59.94,59.92,59.92,7800.0,49.5453,49.5453,49.5288,49.5288,7800.0
2015-05-22 15:35:00,59.92,59.92,59.89,59.9,11600.0,49.5288,49.5288,49.504,49.5122,11600.0
2015-05-22 15:40:00,59.89,59.9,59.88,59.9,7400.0,49.504,49.5122,49.4957,49.5122,7400.0
2015-05-22 15:45:00,59.9,59.9,59.87,59.89,16600.0,49.5122,49.5122,49.4874,49.504,16600.0
2015-05-22 15:50:00,59.89,59.89,59.86,59.87,38500.0,49.504,49.504,49.4792,49.4874,38500.0
2015-05-22 15:55:00,59.87,59.89,59.85,59.87,101700.0,49.4874,49.504,49.4709,49.4874,101700.0
2015-05-26 09:30:00,59.26,59.28,59.14,59.19,107300.0,48.9832,48.9998,48.884,48.9254,107300.0
2015-05-26 09:35:00,59.18,59.18,59.15,59.17,52700.0,48.9171,48.9171,48.8923,48.9088,52700.0
2015-05-26 09:40:00,59.16,59.16,59.13,59.16,65200.0,48.9006,48.9006,48.8758,48.9006,65200.0
2015-05-26 09:45:00,59.16,59.17,59.11,59.15,30300.0,48.9006,48.9088,48.8592,48.8923,30300.0
2015-05-26 09:50:00,59.14,59.15,59.11,59.14,20000.0,48.884,48.8923,48.8592,48.884,20000.0
2015-05-26 09:55:00,59.15,59.17,59.13,59.17,29900.0,48.8923,48.9088,48.8758,48.9088,29900.0
2015-05-26 10:00:00,59.17,59.18,59.07,59.08,26800.0,48.9088,48.9171,48.8262,48.8344,26800.0
2015-05-26 10:05:00,59.08,59.09,59.05,59.05,9200.0,48.8344,48.8427,48.8096,48.8096,9200.0
2015-05-26 10:10:00,59.05,59.06,59.0,59.05,37000.0,48.8096,48.8179,48.7683,48.8096,37000.0
2015-05-26 10:15:00,59.04,59.04,59.0,59.0,17100.0,48.8014,48.8014,48.7683,48.7683,17100.0
2015-05-26 10:20:00,59.01,59.03,59.0,59.01,21500.0,48.7766,48.7931,48.7683,48.7766,21500.0
2015-05-26 10:25:00,59.01,59.04,59.0,59.04,34400.0,48.7766,48.8014,48.7683,48.8014,34400.0
2015-05-26 10:30:00,59.04,59.04,58.98,59.0,13600.0,48.8014,48.8014,48.7518,48.7683,13600.0
2015-05-26 10:35:00,58.99,58.99,58.96,58.99,27200.0,48.76,48.76,48.7352,48.76,27200.0
2015-05-26 10:40:00,58.98,59.01,58.98,59.01,4500.0,48.7518,48.7766,48.7518,48.7766,4500.0
2015-05-26 10:45:00,59.01,59.02,59.0,59.01,12300.0,48.7766,48.7848,48.7683,48.7766,12300.0
2015-05-26 10:50:00,59.01,59.01,58.97,58.99,437000.0,48.7766,48.7766,48.7435,48.76,437000.0
2015-05-26 10:55:00,58.98,59.0,58.98,58.98,16700.0,48.7518,48.7683,48.7518,48.7518,16700.0
2015-05-26 11:00:00,58.98,58.98,58.93,58.93,47200.0,48.7518,48.7518,48.7105,48.7105,47200.0
2015-05-26 11:05:00,58.94,58.99,58.93,58.99,50100.0,48.7187,48.76,48.7105,48.76,50100.0
2015-05-26 11:10:00,58.99,59.0,58.97,58.98,75000.0,48.76,48.7683,48.7435,48.7518,75000.0
2015-05-26 11:15:00,58.97,58.98,58.95,58.95,13800.0,48.7435,48.7518,48.727,48.727,13800.0
2015-05-26 11:20:00,58.95,58.98,58.95,58.98,21400.0,48.727,48.7518,48.727,48.7518,21400.0
2015-05-26 11:25:00,58.98,58.98,58.97,58.98,1500.0,48.7518,48.7518,48.7435,48.7518,1500.0
2015-05-26 11:30:00,58.98,58.98,58.96,58.96,11700.0,48.7518,48.7518,48.7352,48.7352,11700.0
2015-05-26 11:35:00,58.96,58.99,58.96,58.96,16400.0,48.7352,48.76,48.7352,48.7352,16400.0
2015-05-26 11:40:00,58.97,58.97,58.94,58.95,19300.0,48.7435,48.7435,48.7187,48.727,19300.0
2015-05-26 11:45:00,58.95,58.95,58.93,58.94,15300.0,48.727,48.727,48.7105,48.7187,15300.0
2015-05-26 11:50:00,58.93,58.93,58.91,58.91,11600.0,48.7105,48.7105,48.6939,48.6939,11600.0
2015-05-26 11:55:00,58.91,58.91,58.9,58.9,6100.0,48.6939,48.6939,48.6857,48.6857,6100.0
2015-05-26 12:00:00,58.9,58.91,58.88,58.89,9600.0,48.6857,48.6939,48.6691,48.6774,9600.0
2015-05-26 12:05:00,58.89,58.89,58.84,58.84,25200.0,48.6774,48.6774,48.6361,48.6361,25200.0
2015-05-26 12:10:00,58.84,58.87,58.83,58.86,13500.0,48.6361,48.6609,48.6278,48.6526,13500.0
2015-05-26 12:15:00,58.87,58.88,58.86,58.88,9800.0,48.6609,48.6691,48.6526,48.6691,9800.0
2015-05-26 12:20:00,58.88,58.88,58.87,58.88,5800.0,48.6691,48.6691,48.6609,48.6691,5800.0
2015-05-26 12:25:00,58.88,58.88,58.86,58.87,11800.0,48.6691,48.6691,48.6526,48.6609,11800.0
2015-05-26 12:30:00,58.88,58.88,58.85,58.86,3500.0,48.6691,48.6691,48.6443,48.6526,3500.0
2015-05-26 12:35:00,58.85,58.86,58.83,58.83,5800.0,48.6443,48.6526,48.6278,48.6278,5800.0
2015-05-26 12:40:00,58.83,58.85,58.83,58.84,8900.0,48.6278,48.6443,48.6278,48.6361,8900.0
2015-05-26 12:45:00,58.85,58.86,58.84,58.86,12800.0,48.6443,48.6526,48.6361,48.6526,12800.0
2015-05-26 12:50:00,58.86,58.86,58.82,58.83,9000.0,48.6526,48.6526,48.6195,48.6278,9000.0
2015-05-26 12:55:00,58.83,58.83,58.8,58.8,8100.0,48.6278,48.6278,48.603,48.603,8100.0
2015-05-26 13:00:00,58.8,58.81,58.79,58.8,8900.0,48.603,48.6113,48.5947,48.603,8900.0
2015-05-26 13:05:00,58.78,58.79,58.77,58.78,23800.0,48.5865,48.5947,48.5782,48.5865,23800.0
2015-05-26 13:10:00,58.79,58.81,58.78,58.8,12000.0,48.5947,48.6113,48.5865,48.603,12000.0
2015-05-26 13:15:00,58.8,58.82,58.8,58.81,12900.0,48.603,48.6195,48.603,48.6113,12900.0
2015-05-26 13:20:00,58.81,58.82,58.8,58.8,6500.0,48.6113,48.6195,48.603,48.603,6500.0
2015-05-26 13:25:00,58.81,58.83,58.81,58.83,8400.0,48.6113,48.6278,48.6113,48.6278,8400.0
2015-05-26 13:30:00,58.83,58.83,58.79,58.8,5300.0,48.6278,48.6278,48.5947,48.603,5300.0
2015-05-26 13:35:00,58.79,58.8,58.77,58.8,25100.0,48.5947,48.603,48.5782,48.603,25100.0
2015-05-26 13:40:00,58.8,58.82,58.79,58.81,11100.0,48.603,48.6195,48.5947,48.6113,11100.0
2015-05-26 13:45:00,58.8,58.81,58.78,58.79,3700.0,48.603,48.6113,48.5865,48.5947,3700.0
2015-05-26 13:50:00,58.78,58.8,58.77,58.79,17700.0,48.5865,48.603,48.5782,48.5947,17700.0
2015-05-26 13:55:00,58.8,58.8,58.76,58.76,12400.0,48.603,48.603,48.5699,48.5699,12400.0
2015-05-26 14:00:00,58.77,58.78,58.76,58.77,9100.0,48.5782,48.5865,48.5699,48.5782,9100.0
2015-05-26 14:05:00,58.76,58.78,58.76,58.78,14700.0,48.5699,48.5865,48.5699,48.5865,14700.0
2015-05-26 14:10:00,58.78,58.79,58.77,58.79,10300.0,48.5865,48.5947,48.5782,48.5947,10300.0
2015-05-26 14:15:00,58.79,58.81,58.78,58.81,7800.0,48.5947,48.6113,48.5865,48.6113,7800.0
2015-05-26 14:20:00,58.8,58.81,58.78,58.78,14200.0,48.603,48.6113,48.5865,48.5865,14200.0
2015-05-26 14:25:00,58.78,58.8,58.78,58.79,28800.0,48.5865,48.603,48.5865,48.5947,28800.0
2015-05-26 14:30:00,58.78,58.78,58.77,58.78,5100.0,48.5865,48.5865,48.5782,48.5865,5100.0
2015-05-26 14:35:00,58.77,58.78,58.76,58.78,20800.0,48.5782,48.5865,48.5699,48.5865,20800.0
2015-05-26 14:40:00,58.79,58.79,58.76,58.77,4800.0,48.5947,48.5947,48.5699,48.5782,4800.0
2015-05-26 14:45:00,58.77,58.79,58.75,58.76,27600.0,48.5782,48.5947,48.5617,48.5699,27600.0
2015-05-26 14:50:00,58.76,58.76,58.74,58.75,4900.0,48.5699,48.5699,48.5534,48.5617,4900.0
2015-05-26 14:55:00,58.74,58.74,58.73,58.73,26600.0,48.5534,48.5534,48.5451,48.5451,26600.0
2015-05-26 15:00:00,58.73,58.75,58.72,58.75,34300.0,48.5451,48.5617,48.5369,48.5617,34300.0
2015-05-26 15:05:00,58.74,58.75,58.74,58.75,4100.0,48.5534,48.5617,48.5534,48.5617,4100.0
2015-05-26 15:10:00,58.74,58.75,58.72,58.74,21900.0,48.5534,48.5617,48.5369,48.5534,21900.0
2015-05-26 15:15:00,58.74,58.77,58.74,58.75,10900.0,48.5534,48.5782,48.5534,48.5617,10900.0
2015-05-26 15:20:00,58.74,58.76,58.73,58.76,13000.0,48.5534,48.5699,48.5451,48.5699,13000.0
2015-05-26 15:25:00,58.77,58.79,58.76,58.79,12300.0,48.5782,48.5947,48.5699,48.5947,12300.0
2015-05-26 15:30:00,58.79,58.8,58.77,58.8,41500.0,48.5947,48.603,48.5782,48.603,41500.0
2015-05-26 15:35:00,58.8,58.81,58.77,58.78,26500.0,48.603,48.6113,48.5782,48.5865,26500.0
2015-05-26 15:40:00,58.78,58.82,58.77,58.8,36400.0,48.5865,48.6195,48.5782,48.603,36400.0
2015-05-26 15:45:00,58.8,58.83,58.79,58.81,85500.0,48.603,48.6278,48.5947,48.6113,85500.0
2015-05-26 15:50:00,58.8,58.83,58.79,58.83,102400.0,48.603,48.6278,48.5947,48.6278,102400.0
2015-05-26 15:55:00,58.83,58.9,58.82,58.89,257300.0,48.6278,48.6857,48.6195,48.6774,257300.0
2015-05-27 09:30:00,57.94,57.95,57.75,57.82,210200.0,47.8921,47.9004,47.7351,47.7929,210200.0
2015-05-27 09:35:00,57.82,57.87,57.81,57.84,59400.0,47.7929,47.8343,47.7847,47.8095,59400.0
2015-05-27 09:40:00,57.85,57.94,57.85,57.94,24900.0,47.8177,47.8921,47.8177,47.8921,24900.0
2015-05-27 09:45:00,57.93,57.94,57.91,57.94,106800.0,47.8839,47.8921,47.8673,47.8921,106800.0
2015-05-27 09:50:00,57.95,58.02,57.95,58.02,273100.0,47.9004,47.9583,47.9004,47.9583,273100.0
2015-05-27 09:55:00,58.02,58.05,57.99,58.03,99500.0,47.9583,47.9831,47.9335,47.9665,99500.0
2015-05-27 10:00:00,58.03,58.05,57.95,57.98,97000.0,47.9665,47.9831,47.9004,47.9252,97000.0
2015-05-27 10:05:00,57.98,57.99,57.92,57.95,56700.0,47.9252,47.9335,47.8756,47.9004,56700.0
2015-05-27 10:10:00,57.96,58.0,57.95,57.98,26000.0,47.9087,47.9417,47.9004,47.9252,26000.0
2015-05-27 10:15:00,57.98,58.03,57.98,58.03,7400.0,47.9252,47.9665,47.9252,47.9665,7400.0
2015-05-27 10:20:00,58.03,58.06,58.02,58.04,17600.0,47.9665,47.9913,47.9583,47.9748,17600.0
2015-05-27 10:25:00,58.03,58.06,58.0,58.01,39700.0,47.9665,47.9913,47.9417,47.95,39700.0
2015-05-27 10:30:00,58.0,58.04,58.0,58.03,11700.0,47.9417,47.9748,47.9417,47.9665,11700.0
2015-05-27 10:35:00,58.03,58.04,58.03,58.03,1500.0,47.9665,47.9748,47.9665,47.9665,1500.0
2015-05-27 10:40:00,58.04,58.04,58.03,58.03,14200.0,47.9748,47.9748,47.9665,47.9665,14200.0
2015-05-27 10:45:00,58.03,58.03,58.0,58.01,32300.0,47.9665,47.9665,47.9417,47.95,32300.0
2015-05-27 10:50:00,58.01,58.01,58.0,58.01,12300.0,47.95,47.95,47.9417,47.95,12300.0
2015-05-27 10:55:00,58.02,58.03,57.99,58.0,61000.0,47.9583,47.9665,47.9335,47.9417,61000.0
2015-05-27 11:00:00,58.01,58.03,58.01,58.01,89400.0,47.95,47.9665,47.95,47.95,89400.0
2015-05-27 11:05:00,58.01,58.02,58.0,58.0,38100.0,47.95,47.9583,47.9417,47.9417,38100.0
2015-05-27 11:10:00,58.0,58.01,57.97,57.98,80100.0,47.9417,47.95,47.9169,47.9252,80100.0
2015-05-27 11:15:00,57.98,57.98,57.96,57.97,23600.0,47.9252,47.9252,47.9087,47.9169,23600.0
2015-05-27 11:20:00,57.97,57.99,57.95,57.99,25400.0,47.9169,47.9335,47.9004,47.9335,25400.0
2015-05-27 11:25:00,57.99,58.0,57.95,57.98,44000.0,47.9335,47.9417,47.9004,47.9252,44000.0
2015-05-27 11:30:00,57.97,57.98,57.95,57.95,18200.0,47.9169,47.9252,47.9004,47.9004,18200.0
2015-05-27 11:35:00,57.95,57.96,57.95,57.96,6200.0,47.9004,47.9087,47.9004,47.9087,6200.0
2015-05-27 11:40:00,57.97,58.01,57.97,58.01,11300.0,47.9169,47.95,47.9169,47.95,11300.0
2015-05-27 11:45:00,58.01,58.03,58.01,58.01,3400.0,47.95,47.9665,47.95,47.95,3400.0
2015-05-27 11:50:00,58.02,58.02,58.0,58.01,4600.0,47.9583,47.9583,47.9417,47.95,4600.0
2015-05-27 11:55:00,58.0,58.01,57.96,57.96,3100.0,47.9417,47.95,47.9087,47.9087,3100.0
2015-05-27 12:00:00,57.96,57.97,57.96,57.97,5000.0,47.9087,47.9169,47.9087,47.9169,5000.0
2015-05-27 12:05:00,57.97,57.97,57.96,57.97,2900.0,47.9169,47.9169,47.9087,47.9169,2900.0
2015-05-27 12:10:00,57.96,57.97,57.95,57.95,4100.0,47.9087,47.9169,47.9004,47.9004,4100.0
2015-05-27 12:15:00,57.96,57.98,57.96,57.97,13200.0,47.9087,47.9252,47.9087,47.9169,13200.0
2015-05-27 12:20:00,57.97,57.97,57.94,57.95,10000.0,47.9169,47.9169,47.8921,47.9004,10000.0
2015-05-27 12:25:00,57.95,57.95,57.93,57.94,17900.0,47.9004,47.9004,47.8839,47.8921,17900.0
2015-05-27 12:30:00,57.94,57.94,57.93,57.94,5800.0,47.8921,47.8921,47.8839,47.8921,5800.0
2015-05-27 12:35:00,57.93,57.94,57.93,57.94,10600.0,47.8839,47.8921,47.8839,47.8921,10600.0
2015-05-27 12:40:00,57.93,57.95,57.93,57.94,191600.0,47.8839,47.9004,47.8839,47.8921,191600.0
2015-05-27 12:45:00,57.95,57.95,57.94,57.95,5500.0,47.9004,47.9004,47.8921,47.9004,5500.0
2015-05-27 12:50:00,57.95,57.95,57.92,57.94,88900.0,47.9004,47.9004,47.8756,47.8921,88900.0
2015-05-27 12:55:00,57.94,57.95,57.93,57.94,6600.0,47.8921,47.9004,47.8839,47.8921,6600.0
2015-05-27 13:00:00,57.94,57.95,57.94,57.94,5500.0,47.8921,47.9004,47.8921,47.8921,5500.0
2015-05-27 13:05:00,57.95,57.95,57.94,57.94,6000.0,47.9004,47.9004,47.8921,47.8921,6000.0
2015-05-27 13:10:00,57.95,57.95,57.93,57.94,20500.0,47.9004,47.9004,47.8839,47.8921,20500.0
2015-05-27 13:15:00,57.94,57.94,57.92,57.92,43600.0,47.8921,47.8921,47.8756,47.8756,43600.0
2015-05-27 13:20:00,57.92,57.93,57.88,57.9,51000.0,47.8756,47.8839,47.8425,47.8591,51000.0
2015-05-27 13:25:00,57.9,57.91,57.88,57.88,10500.0,47.8591,47.8673,47.8425,47.8425,10500.0
2015-05-27 13:30:00,57.89,57.92,57.88,57.91,20600.0,47.8508,47.8756,47.8425,47.8673,20600.0
2015-05-27 13:35:00,57.92,57.93,57.91,57.93,5600.0,47.8756,47.8839,47.8673,47.8839,5600.0
2015-05-27 13:40:00,57.93,57.93,57.9,57.9,18100.0,47.8839,47.8839,47.8591,47.8591,18100.0
2015-05-27 13:45:00,57.9,57.92,57.88,57.88,28500.0,47.8591,47.8756,47.8425,47.8425,28500.0
2015-05-27 13:50:00,57.89,57.89,57.88,57.89,3900.0,47.8508,47.8508,47.8425,47.8508,3900.0
2015-05-27 13:55:00,57.89,57.92,57.88,57.91,7500.0,47.8508,47.8756,47.8425,47.8673,7500.0
2015-05-27 14:00:00,57.92,57.95,57.91,57.93,11100.0,47.8756,47.9004,47.8673,47.8839,11100.0
2015-05-27 14:05:00,57.94,57.96,57.93,57.93,15400.0,47.8921,47.9087,47.8839,47.8839,15400.0
2015-05-27 14:10:00,57.92,57.92,57.9,57.92,48200.0,47.8756,47.8756,47.8591,47.8756,48200.0
2015-05-27 14:15:00,57.91,57.92,57.9,57.92,34000.0,47.8673,47.8756,47.8591,47.8756,34000.0
2015-05-27 14:20:00,57.92,57.92,57.89,57.89,38200.0,47.8756,47.8756,47.8508,47.8508,38200.0
2015-05-27 14:25:00,57.9,57.9,57.89,57.9,5500.0,47.8591,47.8591,47.8508,47.8591,5500.0
2015-05-27 14:30:00,57.9,57.9,57.89,57.9,8000.0,47.8591,47.8591,47.8508,47.8591,8000.0
2015-05-27 14:35:00,57.9,57.9,57.89,57.9,2300.0,47.8591,47.8591,47.8508,47.8591,2300.0
2015-05-27 14:40:00,57.9,57.92,57.89,57.92,7700.0,47.8591,47.8756,47.8508,47.8756,7700.0
2015-05-27 14:45:00,57.92,57.92,57.91,57.92,2500.0,47.8756,47.8756,47.8673,47.8756,2500.0
2015-05-27 14:50:00,57.92,57.93,57.92,57.93,6300.0,47.8756,47.8839,47.8756,47.8839,6300.0
2015-05-27 14:55:00,57.93,57.96,57.92,57.96,7900.0,47.8839,47.9087,47.8756,47.9087,7900.0
2015-05-27 15:00:00,57.96,57.97,57.94,57.94,33600.0,47.9087,47.9169,47.8921,47.8921,33600.0
2015-05-27 15:05:00,57.94,57.96,57.93,57.96,9000.0,47.8921,47.9087,47.8839,47.9087,9000.0
2015-05-27 15:10:00,57.96,57.97,57.95,57.97,21600.0,47.9087,47.9169,47.9004,47.9169,21600.0
2015-05-27 15:15:00,57.97,57.98,57.96,57.98,13400.0,47.9169,47.9252,47.9087,47.9252,13400.0
2015-05-27 15:20:00,57.99,57.99,57.97,57.98,36400.0,47.9335,47.9335,47.9169,47.9252,36400.0
2015-05-27 15:25:00,57.98,58.0,57.97,57.98,126400.0,47.9252,47.9417,47.9169,47.9252,126400.0
2015-05-27 15:30:00,57.98,58.0,57.97,58.0,38400.0,47.9252,47.9417,47.9169,47.9417,38400.0
2015-05-27 15:35:00,58.0,58.01,57.99,58.01,11300.0,47.9417,47.95,47.9335,47.95,11300.0
2015-05-27 15:40:00,58.01,58.02,58.0,58.01,46100.0,47.95,47.9583,47.9417,47.95,46100.0
2015-05-27 15:45:00,58.0,58.02,57.99,58.02,55100.0,47.9417,47.9583,47.9335,47.9583,55100.0
2015-05-27 15:50:00,58.01,58.03,58.0,58.01,95100.0,47.95,47.9665,47.9417,47.95,95100.0
2015-05-27 15:55:00,57.99,58.02,57.95,58.0,228700.0,47.9335,47.9583,47.9004,47.9417,228700.0
2015-05-28 09:30:00,57.83,57.83,57.72,57.79,150900.0,47.8012,47.8012,47.7103,47.7681,150900.0
2015-05-28 09:35:00,57.8,57.82,57.77,57.79,38600.0,47.7764,47.7929,47.7516,47.7681,38600.0
2015-05-28 09:40:00,57.79,57.82,57.76,57.79,50400.0,47.7681,47.7929,47.7434,47.7681,50400.0
2015-05-28 09:45:00,57.79,57.8,57.77,57.78,11700.0,47.7681,47.7764,47.7516,47.7599,11700.0
2015-05-28 09:50:00,57.77,57.78,57.73,57.76,59800.0,47.7516,47.7599,47.7186,47.7434,59800.0
2015-05-28 09:55:00,57.76,57.76,57.69,57.69,61800.0,47.7434,47.7434,47.6855,47.6855,61800.0
2015-05-28 10:00:00,57.69,57.71,57.65,57.7,37300.0,47.6855,47.702,47.6524,47.6938,37300.0
2015-05-28 10:05:00,57.71,57.76,57.7,57.76,26000.0,47.702,47.7434,47.6938,47.7434,26000.0
2015-05-28 10:10:00,57.76,57.77,57.73,57.75,45000.0,47.7434,47.7516,47.7186,47.7351,45000.0
2015-05-28 10:15:00,57.75,57.78,57.74,57.76,64100.0,47.7351,47.7599,47.7268,47.7434,64100.0
2015-05-28 10:20:00,57.76,57.76,57.72,57.75,8400.0,47.7434,47.7434,47.7103,47.7351,8400.0
2015-05-28 10:25:00,57.75,57.76,57.73,57.73,6200.0,47.7351,47.7434,47.7186,47.7186,6200.0
2015-05-28 10:30:00,57.74,57.74,57.7,57.71,22000.0,47.7268,47.7268,47.6938,47.702,22000.0
2015-05-28 10:35:00,57.7,57.7,57.65,57.66,11500.0,47.6938,47.6938,47.6524,47.6607,11500.0
2015-05-28 10:40:00,57.67,57.67,57.63,57.66,14900.0,47.669,47.669,47.6359,47.6607,14900.0
2015-05-28 10:45:00,57.67,57.67,57.65,57.67,21100.0,47.669,47.669,47.6524,47.669,21100.0
2015-05-28 10:50:00,57.67,57.67,57.63,57.63,6900.0,47.669,47.669,47.6359,47.6359,6900.0
2015-05-28 10:55:00,57.65,57.67,57.65,57.67,7000.0,47.6524,47.669,47.6524,47.669,7000.0
2015-05-28 11:00:00,57.67,57.7,57.66,57.66,37700.0,47.669,47.6938,47.6607,47.6607,37700.0
2015-05-28 11:05:00,57.66,57.68,57.66,57.68,12400.0,47.6607,47.6772,47.6607,47.6772,12400.0
2015-05-28 11:10:00,57.68,57.75,57.68,57.75,31700.0,47.6772,47.7351,47.6772,47.7351,31700.0
2015-05-28 11:15:00,57.75,57.8,57.74,57.78,20200.0,47.7351,47.7764,47.7268,47.7599,20200.0
2015-05-28 11:20:00,57.77,57.78,57.76,57.76,6400.0,47.7516,47.7599,47.7434,47.7434,6400.0
2015-05-28 11:25:00,57.76,57.76,57.73,57.76,9400.0,47.7434,47.7434,47.7186,47.7434,9400.0
2015-05-28 11:30:00,57.76,57.8,57.75,57.78,21000.0,47.7434,47.7764,47.7351,47.7599,21000.0
2015-05-28 11:35:00,57.78,57.78,57.76,57.77,5800.0,47.7599,47.7599,47.7434,47.7516,5800.0
2015-05-28 11:40:00,57.77,57.78,57.76,57.77,7100.0,47.7516,47.7599,47.7434,47.7516,7100.0
2015-05-28 11:45:00,57.77,57.77,57.68,57.69,25000.0,47.7516,47.7516,47.6772,47.6855,25000.0
2015-05-28 11:50:00,57.69,57.71,57.68,57.7,28600.0,47.6855,47.702,47.6772,47.6938,28600.0
2015-05-28 11:55:00,57.7,57.72,57.7,57.72,12200.0,47.6938,47.7103,47.6938,47.7103,12200.0
2015-05-28 12:00:00,57.71,57.71,57.69,57.71,15300.0,47.702,47.702,47.6855,47.702,15300.0
2015-05-28 12:05:00,57.72,57.72,57.7,57.7,9900.0,47.7103,47.7103,47.6938,47.6938,9900.0
2015-05-28 12:10:00,57.69,57.71,57.69,57.71,1500.0,47.6855,47.702,47.6855,47.702,1500.0
2015-05-28 12:15:00,57.7,57.71,57.7,57.71,5900.0,47.6938,47.702,47.6938,47.702,5900.0
2015-05-28 12:20:00,57.7,57.71,57.69,57.7,4800.0,47.6938,47.702,47.6855,47.6938,4800.0
2015-05-28 12:25:00,57.71,57.71,57.7,57.7,4600.0,47.702,47.702,47.6938,47.6938,4600.0
2015-05-28 12:30:00,57.7,57.7,57.66,57.66,5500.0,47.6938,47.6938,47.6607,47.6607,5500.0
2015-05-28 12:35:00,57.67,57.67,57.65,57.66,5700.0,47.669,47.669,47.6524,47.6607,5700.0
2015-05-28 12:40:00,57.66,57.68,57.65,57.68,4200.0,47.6607,47.6772,47.6524,47.6772,4200.0
2015-05-28 12:45:00,57.68,57.69,57.68,57.69,4000.0,47.6772,47.6855,47.6772,47.6855,4000.0
2015-05-28 12:50:00,57.7,57.7,57.67,57.68,7200.0,47.6938,47.6938,47.669,47.6772,7200.0
2015-05-28 12:55:00,57.68,57.73,57.67,57.72,50800.0,47.6772,47.7186,47.669,47.7103,50800.0
2015-05-28 13:00:00,57.72,57.77,57.72,57.77,14100.0,47.7103,47.7516,47.7103,47.7516,14100.0
2015-05-28 13:05:00,57.77,57.81,57.76,57.78,20900.0,47.7516,47.7847,47.7434,47.7599,20900.0
2015-05-28 13:10:00,57.78,57.78,57.75,57.75,17300.0,47.7599,47.7599,47.7351,47.7351,17300.0
2015-05-28 13:15:00,57.75,57.76,57.73,57.75,18000.0,47.7351,47.7434,47.7186,47.7351,18000.0
2015-05-28 13:20:00,57.75,57.76,57.75,57.76,4700.0,47.7351,47.7434,47.7351,47.7434,4700.0
2015-05-28 13:25:00,57.76,57.78,57.76,57.77,1800.0,47.7434,47.7599,47.7434,47.7516,1800.0
2015-05-28 13:30:00,57.78,57.78,57.77,57.77,1200.0,47.7599,47.7599,47.7516,47.7516,1200.0
2015-05-28 13:35:00,57.78,57.79,57.78,57.78,37200.0,47.7599,47.7681,47.7599,47.7599,37200.0
2015-05-28 13:40:00,57.78,57.78,57.76,57.76,7000.0,47.7599,47.7599,47.7434,47.7434,7000.0
2015-05-28 13:45:00,57.77,57.78,57.76,57.78,7100.0,47.7516,47.7599,47.7434,47.7599,7100.0
2015-05-28 13:50:00,57.78,57.79,57.77,57.77,3900.0,47.7599,47.7681,47.7516,47.7516,3900.0
2015-05-28 13:55:00,57.78,57.8,57.78,57.8,2800.0,47.7599,47.7764,47.7599,47.7764,2800.0
2015-05-28 14:00:00,57.8,57.81,57.79,57.79,21800.0,47.7764,47.7847,47.7681,47.7681,21800.0
2015-05-28 14:05:00,57.8,57.8,57.79,57.79,6300.0,47.7764,47.7764,47.7681,47.7681,6300.0
2015-05-28 14:10:00,57.79,57.79,57.78,57.79,1300.0,47.7681,47.7681,47.7599,47.7681,1300.0
2015-05-28 14:15:00,57.79,57.79,57.77,57.78,6300.0,47.7681,47.7681,47.7516,47.7599,6300.0
2015-05-28 14:20:00,57.78,57.81,57.78,57.81,5500.0,47.7599,47.7847,47.7599,47.7847,5500.0
2015-05-28 14:25:00,57.8,57.84,57.8,57.84,6400.0,47.7764,47.8095,47.7764,47.8095,6400.0
2015-05-28 14:30:00,57.84,57.84,57.82,57.83,9200.0,47.8095,47.8095,47.7929,47.8012,9200.0
2015-05-28 14:35:00,57.83,57.85,57.82,57.84,10400.0,47.8012,47.8177,47.7929,47.8095,10400.0
2015-05-28 14:40:00,57.83,57.84,57.83,57.84,5200.0,47.8012,47.8095,47.8012,47.8095,5200.0
2015-05-28 14:45:00,57.85,57.85,57.84,57.84,1400.0,47.8177,47.8177,47.8095,47.8095,1400.0
2015-05-28 14:50:00,57.84,57.85,57.84,57.85,2700.0,47.8095,47.8177,47.8095,47.8177,2700.0
2015-05-28 14:55:00,57.85,57.85,57.83,57.85,16700.0,47.8177,47.8177,47.8012,47.8177,16700.0
2015-05-28 15:00:00,57.85,57.86,57.84,57.85,32100.0,47.8177,47.826,47.8095,47.8177,32100.0
2015-05-28 15:05:00,57.84,57.86,57.84,57.85,3700.0,47.8095,47.826,47.8095,47.8177,3700.0
2015-05-28 15:10:00,57.85,57.85,57.8,57.82,54400.0,47.8177,47.8177,47.7764,47.7929,54400.0
2015-05-28 15:15:00,57.82,57.83,57.81,57.81,20200.0,47.7929,47.8012,47.7847,47.7847,20200.0
2015-05-28 15:20:00,57.82,57.82,57.8,57.8,8400.0,47.7929,47.7929,47.7764,47.7764,8400.0
2015-05-28 15:25:00,57.8,57.82,57.79,57.8,40700.0,47.7764,47.7929,47.7681,47.7764,40700.0
2015-05-28 15:30:00,57.81,57.82,57.81,57.82,7600.0,47.7847,47.7929,47.7847,47.7929,7600.0
2015-05-28 15:35:00,57.82,57.83,57.82,57.82,16100.0,47.7929,47.8012,47.7929,47.7929,16100.0
2015-05-28 15:40:00,57.83,57.83,57.8,57.8,9700.0,47.8012,47.8012,47.7764,47.7764,9700.0
2015-05-28 15:45:00,57.8,57.84,57.8,57.83,7000.0,47.7764,47.8095,47.7764,47.8012,7000.0
2015-05-28 15:50:00,57.84,57.84,57.82,57.82,16600.0,47.8095,47.8095,47.7929,47.7929,16600.0
2015-05-28 15:55:00,57.83,57.84,57.8,57.83,76200.0,47.8012,47.8095,47.7764,47.8012,76200.0
2015-05-29 09:30:00,57.89,57.94,57.82,57.88,51100.0,47.8508,47.8921,47.7929,47.8425,51100.0
2015-05-29 09:35:00,57.87,57.87,57.85,57.86,9400.0,47.8343,47.8343,47.8177,47.826,9400.0
2015-05-29 09:40:00,57.87,57.91,57.84,57.89,63900.0,47.8343,47.8673,47.8095,47.8508,63900.0
2015-05-29 09:45:00,57.9,57.9,57.86,57.87,57300.0,47.8591,47.8591,47.826,47.8343,57300.0
2015-05-29 09:50:00,57.87,57.93,57.87,57.9,27100.0,47.8343,47.8839,47.8343,47.8591,27100.0
2015-05-29 09:55:00,57.91,57.94,57.89,57.91,28800.0,47.8673,47.8921,47.8508,47.8673,28800.0
2015-05-29 10:00:00,57.92,57.94,57.91,57.93,30700.0,47.8756,47.8921,47.8673,47.8839,30700.0
2015-05-29 10:05:00,57.93,57.93,57.89,57.9,26000.0,47.8839,47.8839,47.8508,47.8591,26000.0
2015-05-29 10:10:00,57.91,57.92,57.89,57.9,13600.0,47.8673,47.8756,47.8508,47.8591,13600.0
2015-05-29 10:15:00,57.91,57.93,57.89,57.92,20300.0,47.8673,47.8839,47.8508,47.8756,20300.0
2015-05-29 10:20:00,57.92,57.93,57.91,57.91,8900.0,47.8756,47.8839,47.8673,47.8673,8900.0
2015-05-29 10:25:00,57.91,57.92,57.88,57.88,63200.0,47.8673,47.8756,47.8425,47.8425,63200.0
2015-05-29 10:30:00,57.88,57.9,57.87,57.89,37300.0,47.8425,47.8591,47.8343,47.8508,37300.0
2015-05-29 10:35:00,57.9,57.9,57.88,57.89,30200.0,47.8591,47.8591,47.8425,47.8508,30200.0
2015-05-29 10:40:00,57.9,57.91,57.85,57.85,128700.0,47.8591,47.8673,47.8177,47.8177,128700.0
2015-05-29 10:45:00,57.84,57.84,57.78,57.78,34800.0,47.8095,47.8095,47.7599,47.7599,34800.0
2015-05-29 10:50:00,57.78,57.86,57.74,57.79,23800.0,47.7599,47.826,47.7268,47.7681,23800.0
2015-05-29 10:55:00,57.78,57.79,57.77,57.79,20300.0,47.7599,47.7681,47.7516,47.7681,20300.0
2015-05-29 11:00:00,57.79,57.79,57.77,57.78,26300.0,47.7681,47.7681,47.7516,47.7599,26300.0
2015-05-29 11:05:00,57.78,57.78,57.76,57.76,8700.0,47.7599,47.7599,47.7434,47.7434,8700.0
2015-05-29 11:10:00,57.77,57.77,57.75,57.75,4300.0,47.7516,47.7516,47.7351,47.7351,4300.0
2015-05-29 11:15:00,57.75,57.78,57.74,57.78,14600.0,47.7351,47.7599,47.7268,47.7599,14600.0
2015-05-29 11:20:00,57.77,57.78,57.75,57.76,7700.0,47.7516,47.7599,47.7351,47.7434,7700.0
2015-05-29 11:25:00,57.75,57.78,57.74,57.77,31600.0,47.7351,47.7599,47.7268,47.7516,31600.0
2015-05-29 11:30:00,57.76,57.78,57.74,57.78,26900.0,47.7434,47.7599,47.7268,47.7599,26900.0
2015-05-29 11:35:00,57.78,57.82,57.76,57.8,46200.0,47.7599,47.7929,47.7434,47.7764,46200.0
2015-05-29 11:40:00,57.81,57.87,57.8,57.86,9800.0,47.7847,47.8343,47.7764,47.826,9800.0
2015-05-29 11:45:00,57.85,57.86,57.84,57.86,4600.0,47.8177,47.826,47.8095,47.826,4600.0
2015-05-29 11:50:00,57.86,57.86,57.84,57.85,11300.0,47.826,47.826,47.8095,47.8177,11300.0
2015-05-29 11:55:00,57.86,57.86,57.83,57.85,5500.0,47.826,47.826,47.8012,47.8177,5500.0
2015-05-29 12:00:00,57.85,57.87,57.85,57.86,6400.0,47.8177,47.8343,47.8177,47.826,6400.0
2015-05-29 12:05:00,57.85,57.85,57.83,57.84,13300.0,47.8177,47.8177,47.8012,47.8095,13300.0
2015-05-29 12:10:00,57.84,57.87,57.83,57.84,12500.0,47.8095,47.8343,47.8012,47.8095,12500.0
2015-05-29 12:15:00,57.84,57.86,57.83,57.85,9600.0,47.8095,47.826,47.8012,47.8177,9600.0
2015-05-29 12:20:00,57.86,57.87,57.84,57.85,6900.0,47.826,47.8343,47.8095,47.8177,6900.0
2015-05-29 12:25:00,57.86,57.89,57.86,57.88,9500.0,47.826,47.8508,47.826,47.8425,9500.0
2015-05-29 12:30:00,57.89,57.94,57.88,57.93,8900.0,47.8508,47.8921,47.8425,47.8839,8900.0
2015-05-29 12:35:00,57.93,57.93,57.9,57.92,5500.0,47.8839,47.8839,47.8591,47.8756,5500.0
2015-05-29 12:40:00,57.93,57.95,57.91,57.92,11000.0,47.8839,47.9004,47.8673,47.8756,11000.0
2015-05-29 12:45:00,57.92,57.93,57.9,57.9,10600.0,47.8756,47.8839,47.8591,47.8591,10600.0
2015-05-29 12:50:00,57.9,57.9,57.87,57.87,3400.0,47.8591,47.8591,47.8343,47.8343,3400.0
2015-05-29 12:55:00,57.87,57.89,57.87,57.87,9800.0,47.8343,47.8508,47.8343,47.8343,9800.0
2015-05-29 13:00:00,57.87,57.88,57.87,57.87,10000.0,47.8343,47.8425,47.8343,47.8343,10000.0
2015-05-29 13:05:00,57.87,57.88,57.86,57.86,25200.0,47.8343,47.8425,47.826,47.826,25200.0
2015-05-29 13:10:00,57.87,57.89,57.87,57.89,6800.0,47.8343,47.8508,47.8343,47.8508,6800.0
2015-05-29 13:15:00,57.88,57.89,57.87,57.89,8700.0,47.8425,47.8508,47.8343,47.8508,8700.0
2015-05-29 13:20:00,57.89,57.9,57.88,57.89,3500.0,47.8508,47.8591,47.8425,47.8508,3500.0
2015-05-29 13:25:00,57.89,57.89,57.88,57.89,35600.0,47.8508,47.8508,47.8425,47.8508,35600.0
2015-05-29 13:30:00,57.89,57.9,57.87,57.87,8000.0,47.8508,47.8591,47.8343,47.8343,8000.0
2015-05-29 13:35:00,57.87,57.88,57.86,57.88,6600.0,47.8343,47.8425,47.826,47.8425,6600.0
2015-05-29 13:40:00,57.86,57.88,57.86,57.88,6200.0,47.826,47.8425,47.826,47.8425,6200.0
2015-05-29 13:45:00,57.88,57.9,57.88,57.89,6800.0,47.8425,47.8591,47.8425,47.8508,6800.0
2015-05-29 13:50:00,57.88,57.88,57.85,57.85,5500.0,47.8425,47.8425,47.8177,47.8177,5500.0
2015-05-29 13:55:00,57.85,57.85,57.82,57.82,8200.0,47.8177,47.8177,47.7929,47.7929,8200.0
2015-05-29 14:00:00,57.82,57.83,57.8,57.8,6000.0,47.7929,47.8012,47.7764,47.7764,6000.0
2015-05-29 14:05:00,57.8,57.81,57.8,57.8,3900.0,47.7764,47.7847,47.7764,47.7764,3900.0
2015-05-29 14:10:00,57.8,57.81,57.77,57.79,11000.0,47.7764,47.7847,47.7516,47.7681,11000.0
2015-05-29 14:15:00,57.78,57.8,57.77,57.8,8300.0,47.7599,47.7764,47.7516,47.7764,8300.0
2015-05-29 14:20:00,57.8,57.8,57.74,57.75,13500.0,47.7764,47.7764,47.7268,47.7351,13500.0
2015-05-29 14:25:00,57.76,57.79,57.76,57.78,8100.0,47.7434,47.7681,47.7434,47.7599,8100.0
2015-05-29 14:30:00,57.78,57.78,57.76,57.78,7200.0,47.7599,47.7599,47.7434,47.7599,7200.0
2015-05-29 14:35:00,57.77,57.77,57.75,57.76,10500.0,47.7516,47.7516,47.7351,47.7434,10500.0
2015-05-29 14:40:00,57.75,57.77,57.74,57.76,13600.0,47.7351,47.7516,47.7268,47.7434,13600.0
2015-05-29 14:45:00,57.76,57.77,57.73,57.76,11200.0,47.7434,47.7516,47.7186,47.7434,11200.0
2015-05-29 14:50:00,57.76,57.78,57.76,57.78,9500.0,47.7434,47.7599,47.7434,47.7599,9500.0
2015-05-29 14:55:00,57.78,57.79,57.77,57.79,10700.0,47.7599,47.7681,47.7516,47.7681,10700.0
2015-05-29 15:00:00,57.78,57.79,57.77,57.78,20200.0,47.7599,47.7681,47.7516,47.7599,20200.0
2015-05-29 15:05:00,57.78,57.84,57.77,57.82,18100.0,47.7599,47.8095,47.7516,47.7929,18100.0
2015-05-29 15:10:00,57.82,57.83,57.8,57.81,22500.0,47.7929,47.8012,47.7764,47.7847,22500.0
2015-05-29 15:15:00,57.81,57.81,57.76,57.76,29600.0,47.7847,47.7847,47.7434,47.7434,29600.0
2015-05-29 15:20:00,57.77,57.79,57.76,57.78,40200.0,47.7516,47.7681,47.7434,47.7599,40200.0
2015-05-29 15:25:00,57.79,57.8,57.78,57.8,15700.0,47.7681,47.7764,47.7599,47.7764,15700.0
2015-05-29 15:30:00,57.8,57.8,57.77,57.78,23900.0,47.7764,47.7764,47.7516,47.7599,23900.0
2015-05-29 15:35:00,57.78,57.79,57.76,57.76,35900.0,47.7599,47.7681,47.7434,47.7434,35900.0
2015-05-29 15:40:00,57.76,57.8,57.76,57.79,54500.0,47.7434,47.7764,47.7434,47.7681,54500.0
2015-05-29 15:45:00,57.78,57.79,57.74,57.75,29500.0,47.7599,47.7681,47.7268,47.7351,29500.0
2015-05-29 15:50:00,57.74,57.76,57.74,57.75,44300.0,47.7268,47.7434,47.7268,47.7351,44300.0
2015-05-29 15:55:00,57.75,57.8,57.72,57.8,245000.0,47.7351,47.7764,47.7103,47.7764,245000.0
2015-06-01 09:30:00,57.42,57.43,57.31,57.31,48868.0,47.4623,47.4706,47.3714,47.3714,48868.0
2015-06-01 09:35:00,57.31,57.34,57.26,57.32,282716.0,47.3714,47.3962,47.3301,47.3797,282716.0
2015-06-01 09:40:00,57.32,57.32,57.29,57.29,11898.0,47.3797,47.3797,47.3549,47.3549,11898.0
2015-06-01 09:45:00,57.3,57.3,57.25,57.26,40494.0,47.3631,47.3631,47.3218,47.3301,40494.0
2015-06-01 09:50:00,57.26,57.27,57.24,57.27,83688.0,47.3301,47.3383,47.3135,47.3383,83688.0
2015-06-01 09:55:00,57.27,57.3,57.27,57.3,23208.0,47.3383,47.3631,47.3383,47.3631,23208.0
2015-06-01 10:00:00,57.3,57.31,57.21,57.21,40066.0,47.3631,47.3714,47.2887,47.2887,40066.0
2015-06-01 10:05:00,57.2,57.2,57.16,57.16,33533.0,47.2805,47.2805,47.2474,47.2474,33533.0
2015-06-01 10:10:00,57.17,57.17,57.09,57.1,64015.0,47.2557,47.2557,47.1895,47.1978,64015.0
2015-06-01 10:15:00,57.1,57.1,57.07,57.08,20604.0,47.1978,47.1978,47.173,47.1813,20604.0
2015-06-01 10:20:00,57.08,57.13,57.08,57.12,17722.0,47.1813,47.2226,47.1813,47.2143,17722.0
2015-06-01 10:25:00,57.11,57.13,57.09,57.13,18613.0,47.2061,47.2226,47.1895,47.2226,18613.0
2015-06-01 10:30:00,57.13,57.16,57.09,57.14,51413.0,47.2226,47.2474,47.1895,47.2309,51413.0
2015-06-01 10:35:00,57.13,57.14,57.12,57.14,17630.0,47.2226,47.2309,47.2143,47.2309,17630.0
2015-06-01 10:40:00,57.13,57.14,57.1,57.1,10771.0,47.2226,47.2309,47.1978,47.1978,10771.0
2015-06-01 10:45:00,57.09,57.11,57.08,57.09,9500.0,47.1895,47.2061,47.1813,47.1895,9500.0
2015-06-01 10:50:00,57.1,57.14,57.08,57.13,107822.0,47.1978,47.2309,47.1813,47.2226,107822.0
2015-06-01 10:55:00,57.13,57.17,57.11,57.16,65827.0,47.2226,47.2557,47.2061,47.2474,65827.0
2015-06-01 11:00:00,57.16,57.17,57.14,57.15,41268.0,47.2474,47.2557,47.2309,47.2391,41268.0
2015-06-01 11:05:00,57.14,57.15,57.12,57.12,58978.0,47.2309,47.2391,47.2143,47.2143,58978.0
2015-06-01 11:10:00,57.13,57.16,57.12,57.13,13705.0,47.2226,47.2474,47.2143,47.2226,13705.0
2015-06-01 11:15:00,57.13,57.15,57.13,57.15,12079.0,47.2226,47.2391,47.2226,47.2391,12079.0
2015-06-01 11:20:00,57.15,57.18,57.15,57.17,42997.0,47.2391,47.2639,47.2391,47.2557,42997.0
2015-06-01 11:25:00,57.15,57.17,57.11,57.12,23132.0,47.2391,47.2557,47.2061,47.2143,23132.0
2015-06-01 11:30:00,57.13,57.16,57.13,57.15,20627.0,47.2226,47.2474,47.2226,47.2391,20627.0
2015-06-01 11:35:00,57.16,57.19,57.14,57.18,20966.0,47.2474,47.2722,47.2309,47.2639,20966.0
2015-06-01 11:40:00,57.17,57.2,57.16,57.2,12616.0,47.2557,47.2805,47.2474,47.2805,12616.0
2015-06-01 11:45:00,57.2,57.21,57.18,57.2,4000.0,47.2805,47.2887,47.2639,47.2805,4000.0
2015-06-01 11:50:00,57.21,57.22,57.19,57.21,11751.0,47.2887,47.297,47.2722,47.2887,11751.0
2015-06-01 11:55:00,57.21,57.21,57.19,57.19,2804.0,47.2887,47.2887,47.2722,47.2722,2804.0
2015-06-01 12:00:00,57.19,57.22,57.19,57.21,8025.0,47.2722,47.297,47.2722,47.2887,8025.0
2015-06-01 12:05:00,57.21,57.23,57.2,57.2,6555.0,47.2887,47.3053,47.2805,47.2805,6555.0
2015-06-01 12:10:00,57.21,57.21,57.2,57.2,1400.0,47.2887,47.2887,47.2805,47.2805,1400.0
2015-06-01 12:15:00,57.2,57.27,57.2,57.26,24965.0,47.2805,47.3383,47.2805,47.3301,24965.0
2015-06-01 12:20:00,57.27,57.27,57.23,57.23,10370.0,47.3383,47.3383,47.3053,47.3053,10370.0
2015-06-01 12:25:00,57.23,57.23,57.21,57.23,7740.0,47.3053,47.3053,47.2887,47.3053,7740.0
2015-06-01 12:30:00,57.24,57.25,57.22,57.22,3894.0,47.3135,47.3218,47.297,47.297,3894.0
2015-06-01 12:35:00,57.23,57.23,57.22,57.22,5513.0,47.3053,47.3053,47.297,47.297,5513.0
2015-06-01 12:40:00,57.22,57.23,57.2,57.21,3100.0,47.297,47.3053,47.2805,47.2887,3100.0
2015-06-01 12:45:00,57.22,57.23,57.21,57.22,1600.0,47.297,47.3053,47.2887,47.297,1600.0
2015-06-01 12:50:00,57.23,57.23,57.22,57.23,3500.0,47.3053,47.3053,47.297,47.3053,3500.0
2015-06-01 12:55:00,57.22,57.23,57.2,57.22,5258.0,47.297,47.3053,47.2805,47.297,5258.0
2015-06-01 13:00:00,57.22,57.23,57.21,57.21,3629.0,47.297,47.3053,47.2887,47.2887,3629.0
2015-06-01 13:05:00,57.22,57.22,57.2,57.2,2100.0,47.297,47.297,47.2805,47.2805,2100.0
2015-06-01 13:10:00,57.21,57.22,57.2,57.2,9920.0,47.2887,47.297,47.2805,47.2805,9920.0
2015-06-01 13:15:00,57.21,57.21,57.19,57.19,5700.0,47.2887,47.2887,47.2722,47.2722,5700.0
2015-06-01 13:20:00,57.19,57.22,57.19,57.22,11200.0,47.2722,47.297,47.2722,47.297,11200.0
2015-06-01 13:25:00,57.22,57.22,57.2,57.21,2639.0,47.297,47.297,47.2805,47.2887,2639.0
2015-06-01 13:30:00,57.21,57.22,57.18,57.18,23235.0,47.2887,47.297,47.2639,47.2639,23235.0
2015-06-01 13:35:00,57.19,57.2,57.17,57.18,24554.0,47.2722,47.2805,47.2557,47.2639,24554.0
2015-06-01 13:40:00,57.19,57.2,57.18,57.2,20238.0,47.2722,47.2805,47.2639,47.2805,20238.0
2015-06-01 13:45:00,57.21,57.21,57.19,57.19,2209.0,47.2887,47.2887,47.2722,47.2722,2209.0
2015-06-01 13:50:00,57.19,57.19,57.17,57.18,4169.0,47.2722,47.2722,47.2557,47.2639,4169.0
2015-06-01 13:55:00,57.18,57.19,57.17,57.18,6285.0,47.2639,47.2722,47.2557,47.2639,6285.0
2015-06-01 14:00:00,57.18,57.18,57.15,57.16,36614.0,47.2639,47.2639,47.2391,47.2474,36614.0
2015-06-01 14:05:00,57.17,57.17,57.15,57.17,14919.0,47.2557,47.2557,47.2391,47.2557,14919.0
2015-06-01 14:10:00,57.17,57.17,57.16,57.17,22166.0,47.2557,47.2557,47.2474,47.2557,22166.0
2015-06-01 14:15:00,57.17,57.19,57.16,57.19,4201.0,47.2557,47.2722,47.2474,47.2722,4201.0
2015-06-01 14:20:00,57.19,57.23,57.18,57.22,22620.0,47.2722,47.3053,47.2639,47.297,22620.0
2015-06-01 14:25:00,57.22,57.23,57.22,57.22,9712.0,47.297,47.3053,47.297,47.297,9712.0
2015-06-01 14:30:00,57.22,57.23,57.21,57.22,14020.0,47.297,47.3053,47.2887,47.297,14020.0
2015-06-01 14:35:00,57.22,57.23,57.21,57.21,11849.0,47.297,47.3053,47.2887,47.2887,11849.0
2015-06-01 14:40:00,57.21,57.22,57.2,57.22,11944.0,47.2887,47.297,47.2805,47.297,11944.0
2015-06-01 14:45:00,57.23,57.23,57.21,57.21,9086.0,47.3053,47.3053,47.2887,47.2887,9086.0
2015-06-01 14:50:00,57.23,57.23,57.2,57.22,10206.0,47.3053,47.3053,47.2805,47.297,10206.0
2015-06-01 14:55:00,57.23,57.23,57.22,57.23,2890.0,47.3053,47.3053,47.297,47.3053,2890.0
2015-06-01 15:00:00,57.23,57.23,57.22,57.23,4415.0,47.3053,47.3053,47.297,47.3053,4415.0
2015-06-01 15:05:00,57.23,57.25,57.22,57.25,14221.0,47.3053,47.3218,47.297,47.3218,14221.0
2015-06-01 15:10:00,57.24,57.25,57.22,57.24,10392.0,47.3135,47.3218,47.297,47.3135,10392.0
2015-06-01 15:15:00,57.24,57.24,57.21,57.22,8649.0,47.3135,47.3135,47.2887,47.297,8649.0
2015-06-01 15:20:00,57.21,57.22,57.2,57.22,17539.0,47.2887,47.297,47.2805,47.297,17539.0
2015-06-01 15:25:00,57.21,57.24,57.21,57.23,5600.0,47.2887,47.3135,47.2887,47.3053,5600.0
2015-06-01 15:30:00,57.24,57.24,57.21,57.23,24535.0,47.3135,47.3135,47.2887,47.3053,24535.0
2015-06-01 15:35:00,57.22,57.23,57.19,57.2,13543.0,47.297,47.3053,47.2722,47.2805,13543.0
2015-06-01 15:40:00,57.21,57.22,57.19,57.22,20797.0,47.2887,47.297,47.2722,47.297,20797.0
2015-06-01 15:45:00,57.21,57.24,57.2,57.24,50815.0,47.2887,47.3135,47.2805,47.3135,50815.0
2015-06-01 15:50:00,57.23,57.24,57.19,57.2,103489.0,47.3053,47.3135,47.2722,47.2805,103489.0
2015-06-01 15:55:00,57.21,57.25,57.19,57.25,185125.0,47.2887,47.3218,47.2722,47.3218,185125.0
2015-06-02 09:30:00,56.8,56.83,56.72,56.76,189099.0,46.9498,46.9746,46.8837,46.9168,189099.0
2015-06-02 09:35:00,56.76,56.76,56.72,56.74,92099.0,46.9168,46.9168,46.8837,46.9002,92099.0
2015-06-02 09:40:00,56.74,56.8,56.73,56.79,146924.0,46.9002,46.9498,46.892,46.9416,146924.0
2015-06-02 09:45:00,56.79,56.84,56.76,56.83,51903.0,46.9416,46.9829,46.9168,46.9746,51903.0
2015-06-02 09:50:00,56.83,56.87,56.83,56.87,38008.0,46.9746,47.0077,46.9746,47.0077,38008.0
2015-06-02 09:55:00,56.88,56.93,56.87,56.93,47853.0,47.016,47.0573,47.0077,47.0573,47853.0
2015-06-02 10:00:00,56.93,57.0,56.89,57.0,49114.0,47.0573,47.1151,47.0242,47.1151,49114.0
2015-06-02 10:05:00,57.0,57.02,56.99,57.0,51065.0,47.1151,47.1317,47.1069,47.1151,51065.0
2015-06-02 10:10:00,57.01,57.04,56.97,56.98,12808.0,47.1234,47.1482,47.0904,47.0986,12808.0
2015-06-02 10:15:00,56.98,57.0,56.94,56.95,23469.0,47.0986,47.1151,47.0656,47.0738,23469.0
2015-06-02 10:20:00,56.95,56.99,56.95,56.99,13293.0,47.0738,47.1069,47.0738,47.1069,13293.0
2015-06-02 10:25:00,57.0,57.01,56.95,56.96,7465.0,47.1151,47.1234,47.0738,47.0821,7465.0
2015-06-02 10:30:00,56.96,56.98,56.95,56.98,15782.0,47.0821,47.0986,47.0738,47.0986,15782.0
2015-06-02 10:35:00,56.98,57.02,56.98,57.0,13697.0,47.0986,47.1317,47.0986,47.1151,13697.0
2015-06-02 10:40:00,57.0,57.01,56.97,57.0,19442.0,47.1151,47.1234,47.0904,47.1151,19442.0
2015-06-02 10:45:00,57.01,57.02,57.0,57.0,6216.0,47.1234,47.1317,47.1151,47.1151,6216.0
2015-06-02 10:50:00,57.0,57.0,56.96,56.98,30091.0,47.1151,47.1151,47.0821,47.0986,30091.0
2015-06-02 10:55:00,56.97,56.97,56.95,56.96,37653.0,47.0904,47.0904,47.0738,47.0821,37653.0
2015-06-02 11:00:00,56.95,56.96,56.94,56.95,63465.0,47.0738,47.0821,47.0656,47.0738,63465.0
2015-06-02 11:05:00,56.94,56.94,56.9,56.94,30413.0,47.0656,47.0656,47.0325,47.0656,30413.0
2015-06-02 11:10:00,56.93,56.93,56.88,56.89,13638.0,47.0573,47.0573,47.016,47.0242,13638.0
2015-06-02 11:15:00,56.89,56.89,56.84,56.84,30497.0,47.0242,47.0242,46.9829,46.9829,30497.0
2015-06-02 11:20:00,56.84,56.89,56.83,56.88,27681.0,46.9829,47.0242,46.9746,47.016,27681.0
2015-06-02 11:25:00,56.88,56.88,56.86,56.87,10191.0,47.016,47.016,46.9994,47.0077,10191.0
2015-06-02 11:30:00,56.87,56.88,56.86,56.88,24532.0,47.0077,47.016,46.9994,47.016,24532.0
2015-06-02 11:35:00,56.89,56.9,56.89,56.89,7700.0,47.0242,47.0325,47.0242,47.0242,7700.0
2015-06-02 11:40:00,56.9,56.9,56.89,56.9,5833.0,47.0325,47.0325,47.0242,47.0325,5833.0
2015-06-02 11:45:00,56.9,56.9,56.88,56.88,6300.0,47.0325,47.0325,47.016,47.016,6300.0
2015-06-02 11:50:00,56.88,56.9,56.88,56.9,17745.0,47.016,47.0325,47.016,47.0325,17745.0
2015-06-02 11:55:00,56.91,56.91,56.88,56.9,14203.0,47.0408,47.0408,47.016,47.0325,14203.0
2015-06-02 12:00:00,56.9,56.96,56.89,56.96,30363.0,47.0325,47.0821,47.0242,47.0821,30363.0
2015-06-02 12:05:00,56.94,56.97,56.94,56.96,23096.0,47.0656,47.0904,47.0656,47.0821,23096.0
2015-06-02 12:10:00,56.97,56.98,56.94,56.94,7514.0,47.0904,47.0986,47.0656,47.0656,7514.0
2015-06-02 12:15:00,56.95,56.95,56.94,56.94,16532.0,47.0738,47.0738,47.0656,47.0656,16532.0
2015-06-02 12:20:00,56.95,57.01,56.94,57.0,17177.0,47.0738,47.1234,47.0656,47.1151,17177.0
2015-06-02 12:25:00,57.0,57.01,56.98,56.98,16495.0,47.1151,47.1234,47.0986,47.0986,16495.0
2015-06-02 12:30:00,56.99,57.08,56.98,57.08,26465.0,47.1069,47.1813,47.0986,47.1813,26465.0
2015-06-02 12:35:00,57.07,57.09,57.07,57.07,14154.0,47.173,47.1895,47.173,47.173,14154.0
2015-06-02 12:40:00,57.07,57.09,57.07,57.09,11218.0,47.173,47.1895,47.173,47.1895,11218.0
2015-06-02 12:45:00,57.08,57.11,57.07,57.1,7537.0,47.1813,47.2061,47.173,47.1978,7537.0
2015-06-02 12:50:00,57.11,57.12,57.08,57.08,23130.0,47.2061,47.2143,47.1813,47.1813,23130.0
2015-06-02 12:55:00,57.08,57.08,57.07,57.07,6762.0,47.1813,47.1813,47.173,47.173,6762.0
2015-06-02 13:00:00,57.07,57.08,57.07,57.07,8668.0,47.173,47.1813,47.173,47.173,8668.0
2015-06-02 13:05:00,57.07,57.07,57.05,57.05,17244.0,47.173,47.173,47.1565,47.1565,17244.0
2015-06-02 13:10:00,57.05,57.07,57.05,57.07,13500.0,47.1565,47.173,47.1565,47.173,13500.0
2015-06-02 13:15:00,57.06,57.09,57.06,57.09,11728.0,47.1647,47.1895,47.1647,47.1895,11728.0
2015-06-02 13:20:00,57.08,57.1,57.07,57.07,14343.0,47.1813,47.1978,47.173,47.173,14343.0
2015-06-02 13:25:00,57.06,57.06,57.05,57.05,6199.0,47.1647,47.1647,47.1565,47.1565,6199.0
2015-06-02 13:30:00,57.05,57.07,57.05,57.07,22510.0,47.1565,47.173,47.1565,47.173,22510.0
2015-06-02 13:35:00,57.07,57.08,57.06,57.08,19100.0,47.173,47.1813,47.1647,47.1813,19100.0
2015-06-02 13:40:00,57.08,57.09,57.07,57.08,12413.0,47.1813,47.1895,47.173,47.1813,12413.0
2015-06-02 13:45:00,57.09,57.09,57.08,57.09,2954.0,47.1895,47.1895,47.1813,47.1895,2954.0
2015-06-02 13:50:00,57.08,57.11,57.07,57.11,14647.0,47.1813,47.2061,47.173,47.2061,14647.0
2015-06-02 13:55:00,57.11,57.13,57.1,57.12,11561.0,47.2061,47.2226,47.1978,47.2143,11561.0
2015-06-02 14:00:00,57.12,57.12,57.11,57.12,10900.0,47.2143,47.2143,47.2061,47.2143,10900.0
2015-06-02 14:05:00,57.12,57.12,57.11,57.11,9327.0,47.2143,47.2143,47.2061,47.2061,9327.0
2015-06-02 14:10:00,57.12,57.12,57.07,57.07,25085.0,47.2143,47.2143,47.173,47.173,25085.0
2015-06-02 14:15:00,57.08,57.09,57.07,57.09,27216.0,47.1813,47.1895,47.173,47.1895,27216.0
2015-06-02 14:20:00,57.08,57.09,57.07,57.09,70612.0,47.1813,47.1895,47.173,47.1895,70612.0
2015-06-02 14:25:00,57.09,57.11,57.08,57.1,11118.0,47.1895,47.2061,47.1813,47.1978,11118.0
2015-06-02 14:30:00,57.1,57.11,57.09,57.1,5586.0,47.1978,47.2061,47.1895,47.1978,5586.0
2015-06-02 14:35:00,57.1,57.1,57.07,57.08,8900.0,47.1978,47.1978,47.173,47.1813,8900.0
2015-06-02 14:40:00,57.07,57.09,57.06,57.08,20128.0,47.173,47.1895,47.1647,47.1813,20128.0
2015-06-02 14:45:00,57.07,57.08,57.06,57.06,10844.0,47.173,47.1813,47.1647,47.1647,10844.0
2015-06-02 14:50:00,57.06,57.09,57.05,57.09,14202.0,47.1647,47.1895,47.1565,47.1895,14202.0
2015-06-02 14:55:00,57.09,57.1,57.08,57.1,8335.0,47.1895,47.1978,47.1813,47.1978,8335.0
2015-06-02 15:00:00,57.1,57.1,57.07,57.07,8501.0,47.1978,47.1978,47.173,47.173,8501.0
2015-06-02 15:05:00,57.08,57.11,57.05,57.08,59340.0,47.1813,47.2061,47.1565,47.1813,59340.0
2015-06-02 15:10:00,57.08,57.1,57.05,57.05,44095.0,47.1813,47.1978,47.1565,47.1565,44095.0
2015-06-02 15:15:00,57.05,57.06,57.04,57.04,16947.0,47.1565,47.1647,47.1482,47.1482,16947.0
2015-06-02 15:20:00,57.04,57.06,57.04,57.05,25305.0,47.1482,47.1647,47.1482,47.1565,25305.0
2015-06-02 15:25:00,57.04,57.05,57.03,57.03,18153.0,47.1482,47.1565,47.1399,47.1399,18153.0
2015-06-02 15:30:00,57.03,57.07,57.02,57.07,33134.0,47.1399,47.173,47.1317,47.173,33134.0
2015-06-02 15:35:00,57.07,57.07,57.05,57.05,17595.0,47.173,47.173,47.1565,47.1565,17595.0
2015-06-02 15:40:00,57.05,57.07,57.05,57.07,12486.0,47.1565,47.173,47.1565,47.173,12486.0
2015-06-02 15:45:00,57.06,57.07,57.05,57.06,40861.0,47.1647,47.173,47.1565,47.1647,40861.0
2015-06-02 15:50:00,57.07,57.07,57.05,57.05,20365.0,47.173,47.173,47.1565,47.1565,20365.0
2015-06-02 15:55:00,57.06,57.08,57.05,57.07,119179.0,47.1647,47.1813,47.1565,47.173,119179.0
2015-06-03 09:30:00,56.69,56.72,56.59,56.63,53643.0,46.8589,46.8837,46.7763,46.8093,53643.0
2015-06-03 09:35:00,56.62,56.69,56.62,56.67,13515.0,46.801,46.8589,46.801,46.8424,13515.0
2015-06-03 09:40:00,56.67,56.72,56.67,56.69,20569.0,46.8424,46.8837,46.8424,46.8589,20569.0
2015-06-03 09:45:00,56.7,56.74,56.7,56.72,16915.0,46.8672,46.9002,46.8672,46.8837,16915.0
2015-06-03 09:50:00,56.72,56.73,56.68,56.71,20967.0,46.8837,46.892,46.8506,46.8754,20967.0
2015-06-03 09:55:00,56.71,56.71,56.69,56.7,7096.0,46.8754,46.8754,46.8589,46.8672,7096.0
2015-06-03 10:00:00,56.71,56.74,56.67,56.73,42223.0,46.8754,46.9002,46.8424,46.892,42223.0
2015-06-03 10:05:00,56.73,56.79,56.72,56.79,27186.0,46.892,46.9416,46.8837,46.9416,27186.0
2015-06-03 10:10:00,56.79,56.88,56.79,56.88,39364.0,46.9416,47.016,46.9416,47.016,39364.0
2015-06-03 10:15:00,56.87,56.88,56.85,56.87,26338.0,47.0077,47.016,46.9912,47.0077,26338.0
2015-06-03 10:20:00,56.87,56.9,56.86,56.89,18181.0,47.0077,47.0325,46.9994,47.0242,18181.0
2015-06-03 10:25:00,56.88,56.89,56.87,56.88,10860.0,47.016,47.0242,47.0077,47.016,10860.0
2015-06-03 10:30:00,56.89,56.9,56.87,56.87,9618.0,47.0242,47.0325,47.0077,47.0077,9618.0
2015-06-03 10:35:00,56.87,56.88,56.86,56.86,5027.0,47.0077,47.016,46.9994,46.9994,5027.0
2015-06-03 10:40:00,56.87,56.87,56.82,56.82,296204.0,47.0077,47.0077,46.9664,46.9664,296204.0
2015-06-03 10:45:00,56.83,56.88,56.83,56.86,7900.0,46.9746,47.016,46.9746,46.9994,7900.0
2015-06-03 10:50:00,56.87,56.88,56.86,56.87,6327.0,47.0077,47.016,46.9994,47.0077,6327.0
2015-06-03 10:55:00,56.87,56.88,56.87,56.87,3310.0,47.0077,47.016,47.0077,47.0077,3310.0
2015-06-03 11:00:00,56.87,56.9,56.87,56.89,7599.0,47.0077,47.0325,47.0077,47.0242,7599.0
2015-06-03 11:05:00,56.88,56.88,56.87,56.88,6708.0,47.016,47.016,47.0077,47.016,6708.0
2015-06-03 11:10:00,56.88,56.88,56.85,56.87,5558.0,47.016,47.016,46.9912,47.0077,5558.0
2015-06-03 11:15:00,56.87,56.88,56.87,56.88,3840.0,47.0077,47.016,47.0077,47.016,3840.0
2015-06-03 11:20:00,56.88,56.88,56.85,56.87,26600.0,47.016,47.016,46.9912,47.0077,26600.0
2015-06-03 11:25:00,56.87,56.88,56.84,56.84,18008.0,47.0077,47.016,46.9829,46.9829,18008.0
2015-06-03 11:30:00,56.84,56.86,56.84,56.85,8326.0,46.9829,46.9994,46.9829,46.9912,8326.0
2015-06-03 11:35:00,56.84,56.84,56.81,56.82,14534.0,46.9829,46.9829,46.9581,46.9664,14534.0
2015-06-03 11:40:00,56.81,56.82,56.79,56.81,24184.0,46.9581,46.9664,46.9416,46.9581,24184.0
2015-06-03 11:45:00,56.79,56.82,56.78,56.8,60311.0,46.9416,46.9664,46.9333,46.9498,60311.0
2015-06-03 11:50:00,56.79,56.81,56.78,56.81,10683.0,46.9416,46.9581,46.9333,46.9581,10683.0
2015-06-03 11:55:00,56.8,56.82,56.8,56.82,2552.0,46.9498,46.9664,46.9498,46.9664,2552.0
2015-06-03 12:00:00,56.83,56.84,56.82,56.83,7058.0,46.9746,46.9829,46.9664,46.9746,7058.0
2015-06-03 12:05:00,56.84,56.84,56.8,56.82,14712.0,46.9829,46.9829,46.9498,46.9664,14712.0
2015-06-03 12:10:00,56.82,56.83,56.81,56.81,5000.0,46.9664,46.9746,46.9581,46.9581,5000.0
2015-06-03 12:15:00,56.81,56.82,56.81,56.81,9944.0,46.9581,46.9664,46.9581,46.9581,9944.0
2015-06-03 12:20:00,56.81,56.81,56.8,56.8,4453.0,46.9581,46.9581,46.9498,46.9498,4453.0
2015-06-03 12:25:00,56.8,56.81,56.79,56.81,4500.0,46.9498,46.9581,46.9416,46.9581,4500.0
2015-06-03 12:30:00,56.81,56.83,56.79,56.79,9389.0,46.9581,46.9746,46.9416,46.9416,9389.0
2015-06-03 12:35:00,56.79,56.81,56.79,56.81,3400.0,46.9416,46.9581,46.9416,46.9581,3400.0
2015-06-03 12:40:00,56.8,56.8,56.77,56.77,4802.0,46.9498,46.9498,46.925,46.925,4802.0
2015-06-03 12:45:00,56.77,56.77,56.75,56.75,1400.0,46.925,46.925,46.9085,46.9085,1400.0
2015-06-03 12:50:00,56.75,56.76,56.74,56.76,7845.0,46.9085,46.9168,46.9002,46.9168,7845.0
2015-06-03 12:55:00,56.75,56.77,56.74,56.77,4600.0,46.9085,46.925,46.9002,46.925,4600.0
2015-06-03 13:00:00,56.77,56.78,56.76,56.76,4776.0,46.925,46.9333,46.9168,46.9168,4776.0
2015-06-03 13:05:00,56.76,56.76,56.75,56.76,4414.0,46.9168,46.9168,46.9085,46.9168,4414.0
2015-06-03 13:10:00,56.76,56.78,56.76,56.78,3097.0,46.9168,46.9333,46.9168,46.9333,3097.0
2015-06-03 13:15:00,56.78,56.78,56.77,56.77,4108.0,46.9333,46.9333,46.925,46.925,4108.0
2015-06-03 13:20:00,56.76,56.77,56.74,56.74,2449.0,46.9168,46.925,46.9002,46.9002,2449.0
2015-06-03 13:25:00,56.75,56.75,56.73,56.74,2847.0,46.9085,46.9085,46.892,46.9002,2847.0
2015-06-03 13:30:00,56.75,56.75,56.74,56.75,2900.0,46.9085,46.9085,46.9002,46.9085,2900.0
2015-06-03 13:35:00,56.76,56.76,56.75,56.75,2300.0,46.9168,46.9168,46.9085,46.9085,2300.0
2015-06-03 13:40:00,56.75,56.76,56.75,56.75,2865.0,46.9085,46.9168,46.9085,46.9085,2865.0
2015-06-03 13:45:00,56.74,56.76,56.74,56.76,4700.0,46.9002,46.9168,46.9002,46.9168,4700.0
2015-06-03 13:50:00,56.75,56.76,56.75,56.76,2100.0,46.9085,46.9168,46.9085,46.9168,2100.0
2015-06-03 13:55:00,56.77,56.77,56.75,56.76,4700.0,46.925,46.925,46.9085,46.9168,4700.0
2015-06-03 14:00:00,56.76,56.77,56.74,56.74,24237.0,46.9168,46.925,46.9002,46.9002,24237.0
2015-06-03 14:05:00,56.74,56.75,56.72,56.72,5029.0,46.9002,46.9085,46.8837,46.8837,5029.0
2015-06-03 14:10:00,56.72,56.74,56.71,56.73,8932.0,46.8837,46.9002,46.8754,46.892,8932.0
2015-06-03 14:15:00,56.74,56.75,56.73,56.73,1900.0,46.9002,46.9085,46.892,46.892,1900.0
2015-06-03 14:20:00,56.74,56.75,56.73,56.74,3158.0,46.9002,46.9085,46.892,46.9002,3158.0
2015-06-03 14:25:00,56.74,56.75,56.73,56.74,9048.0,46.9002,46.9085,46.892,46.9002,9048.0
2015-06-03 14:30:00,56.73,56.73,56.71,56.71,4708.0,46.892,46.892,46.8754,46.8754,4708.0
2015-06-03 14:35:00,56.72,56.72,56.71,56.71,800.0,46.8837,46.8837,46.8754,46.8754,800.0
2015-06-03 14:40:00,56.71,56.72,56.69,56.7,27226.0,46.8754,46.8837,46.8589,46.8672,27226.0
2015-06-03 14:45:00,56.7,56.72,56.69,56.71,14416.0,46.8672,46.8837,46.8589,46.8754,14416.0
2015-06-03 14:50:00,56.71,56.73,56.7,56.73,5670.0,46.8754,46.892,46.8672,46.892,5670.0
2015-06-03 14:55:00,56.72,56.73,56.71,56.73,9624.0,46.8837,46.892,46.8754,46.892,9624.0
2015-06-03 15:00:00,56.73,56.73,56.7,56.7,15952.0,46.892,46.892,46.8672,46.8672,15952.0
2015-06-03 15:05:00,56.71,56.72,56.7,56.72,25550.0,46.8754,46.8837,46.8672,46.8837,25550.0
2015-06-03 15:10:00,56.72,56.73,56.71,56.72,15752.0,46.8837,46.892,46.8754,46.8837,15752.0
2015-06-03 15:15:00,56.71,56.72,56.68,56.69,39058.0,46.8754,46.8837,46.8506,46.8589,39058.0
2015-06-03 15:20:00,56.69,56.69,56.68,56.68,3786.0,46.8589,46.8589,46.8506,46.8506,3786.0
2015-06-03 15:25:00,56.69,56.7,56.68,56.7,19386.0,46.8589,46.8672,46.8506,46.8672,19386.0
2015-06-03 15:30:00,56.7,56.7,56.68,56.69,12942.0,46.8672,46.8672,46.8506,46.8589,12942.0
2015-06-03 15:35:00,56.69,56.73,56.69,56.73,63794.0,46.8589,46.892,46.8589,46.892,63794.0
2015-06-03 15:40:00,56.72,56.72,56.7,56.71,37850.0,46.8837,46.8837,46.8672,46.8754,37850.0
2015-06-03 15:45:00,56.71,56.72,56.7,56.71,13119.0,46.8754,46.8837,46.8672,46.8754,13119.0
2015-06-03 15:50:00,56.7,56.7,56.67,56.69,71827.0,46.8672,46.8672,46.8424,46.8589,71827.0
2015-06-03 15:55:00,56.69,56.72,56.68,56.71,201671.0,46.8589,46.8837,46.8506,46.8754,201671.0
2015-06-04 09:30:00,56.44,56.45,56.32,56.42,58361.0,46.6523,46.6605,46.5531,46.6357,58361.0
2015-06-04 09:35:00,56.41,56.45,56.38,56.45,11600.0,46.6275,46.6605,46.6027,46.6605,11600.0
2015-06-04 09:40:00,56.45,56.49,56.43,56.46,13893.0,46.6605,46.6936,46.644,46.6688,13893.0
2015-06-04 09:45:00,56.44,56.45,56.42,56.43,14196.0,46.6523,46.6605,46.6357,46.644,14196.0
2015-06-04 09:50:00,56.43,56.49,56.41,56.48,41949.0,46.644,46.6936,46.6275,46.6853,41949.0
2015-06-04 09:55:00,56.49,56.53,56.49,56.52,25697.0,46.6936,46.7267,46.6936,46.7184,25697.0
2015-06-04 10:00:00,56.52,56.6,56.52,56.57,30263.0,46.7184,46.7845,46.7184,46.7597,30263.0
2015-06-04 10:05:00,56.57,56.61,56.57,56.58,12145.0,46.7597,46.7928,46.7597,46.768,12145.0
2015-06-04 10:10:00,56.58,56.59,56.54,56.55,15746.0,46.768,46.7763,46.7349,46.7432,15746.0
2015-06-04 10:15:00,56.55,56.56,56.53,56.55,21592.0,46.7432,46.7515,46.7267,46.7432,21592.0
2015-06-04 10:20:00,56.55,56.55,56.51,56.53,11241.0,46.7432,46.7432,46.7101,46.7267,11241.0
2015-06-04 10:25:00,56.52,56.53,56.5,56.52,22198.0,46.7184,46.7267,46.7019,46.7184,22198.0
2015-06-04 10:30:00,56.51,56.51,56.46,56.48,13140.0,46.7101,46.7101,46.6688,46.6853,13140.0
2015-06-04 10:35:00,56.48,56.49,56.45,56.48,12649.0,46.6853,46.6936,46.6605,46.6853,12649.0
2015-06-04 10:40:00,56.47,56.49,56.47,56.48,10320.0,46.6771,46.6936,46.6771,46.6853,10320.0
2015-06-04 10:45:00,56.48,56.48,56.45,56.46,28939.0,46.6853,46.6853,46.6605,46.6688,28939.0
2015-06-04 10:50:00,56.46,56.46,56.44,56.44,12202.0,46.6688,46.6688,46.6523,46.6523,12202.0
2015-06-04 10:55:00,56.44,56.47,56.43,56.43,9871.0,46.6523,46.6771,46.644,46.644,9871.0
2015-06-04 11:00:00,56.44,56.44,56.42,56.43,19667.0,46.6523,46.6523,46.6357,46.644,19667.0
2015-06-04 11:05:00,56.44,56.44,56.39,56.4,12500.0,46.6523,46.6523,46.6109,46.6192,12500.0
2015-06-04 11:10:00,56.41,56.45,56.4,56.44,9292.0,46.6275,46.6605,46.6192,46.6523,9292.0
2015-06-04 11:15:00,56.45,56.47,56.43,56.44,20920.0,46.6605,46.6771,46.644,46.6523,20920.0
2015-06-04 11:20:00,56.43,56.45,56.42,56.44,9242.0,46.644,46.6605,46.6357,46.6523,9242.0
2015-06-04 11:25:00,56.43,56.43,56.39,56.39,6510.0,46.644,46.644,46.6109,46.6109,6510.0
2015-06-04 11:30:00,56.39,56.39,56.35,56.37,8069.0,46.6109,46.6109,46.5779,46.5944,8069.0
2015-06-04 11:35:00,56.36,56.37,56.34,56.36,28404.0,46.5861,46.5944,46.5696,46.5861,28404.0
2015-06-04 11:40:00,56.37,56.39,56.36,56.38,3006.0,46.5944,46.6109,46.5861,46.6027,3006.0
2015-06-04 11:45:00,56.35,56.37,56.35,56.36,10057.0,46.5779,46.5944,46.5779,46.5861,10057.0
2015-06-04 11:50:00,56.37,56.38,56.35,56.35,43749.0,46.5944,46.6027,46.5779,46.5779,43749.0
2015-06-04 11:55:00,56.36,56.37,56.35,56.37,19395.0,46.5861,46.5944,46.5779,46.5944,19395.0
2015-06-04 12:00:00,56.36,56.36,56.34,56.36,10550.0,46.5861,46.5861,46.5696,46.5861,10550.0
2015-06-04 12:05:00,56.36,56.37,56.35,56.37,4400.0,46.5861,46.5944,46.5779,46.5944,4400.0
2015-06-04 12:10:00,56.36,56.37,56.35,56.36,2700.0,46.5861,46.5944,46.5779,46.5861,2700.0
2015-06-04 12:15:00,56.36,56.37,56.33,56.34,17254.0,46.5861,46.5944,46.5613,46.5696,17254.0
2015-06-04 12:20:00,56.34,56.35,56.33,56.33,8600.0,46.5696,46.5779,46.5613,46.5613,8600.0
2015-06-04 12:25:00,56.33,56.34,56.33,56.34,1700.0,46.5613,46.5696,46.5613,46.5696,1700.0
2015-06-04 12:30:00,56.34,56.37,56.33,56.37,13200.0,46.5696,46.5944,46.5613,46.5944,13200.0
2015-06-04 12:35:00,56.38,56.41,56.37,56.4,10300.0,46.6027,46.6275,46.5944,46.6192,10300.0
2015-06-04 12:40:00,56.4,56.4,56.38,56.38,2308.0,46.6192,46.6192,46.6027,46.6027,2308.0
2015-06-04 12:45:00,56.39,56.41,56.38,56.39,7213.0,46.6109,46.6275,46.6027,46.6109,7213.0
2015-06-04 12:50:00,56.39,56.41,56.39,56.4,3700.0,46.6109,46.6275,46.6109,46.6192,3700.0
2015-06-04 12:55:00,56.4,56.4,56.37,56.37,5704.0,46.6192,46.6192,46.5944,46.5944,5704.0
2015-06-04 13:00:00,56.36,56.36,56.34,56.35,4243.0,46.5861,46.5861,46.5696,46.5779,4243.0
2015-06-04 13:05:00,56.34,56.34,56.31,56.31,6812.0,46.5696,46.5696,46.5448,46.5448,6812.0
2015-06-04 13:10:00,56.32,56.33,56.31,56.31,11170.0,46.5531,46.5613,46.5448,46.5448,11170.0
2015-06-04 13:15:00,56.31,56.31,56.28,56.3,15345.0,46.5448,46.5448,46.52,46.5365,15345.0
2015-06-04 13:20:00,56.29,56.3,56.28,56.3,4738.0,46.5283,46.5365,46.52,46.5365,4738.0
2015-06-04 13:25:00,56.3,56.3,56.29,56.3,2200.0,46.5365,46.5365,46.5283,46.5365,2200.0
2015-06-04 13:30:00,56.29,56.29,56.28,56.29,10250.0,46.5283,46.5283,46.52,46.5283,10250.0
2015-06-04 13:35:00,56.29,56.3,56.28,56.3,5135.0,46.5283,46.5365,46.52,46.5365,5135.0
2015-06-04 13:40:00,56.3,56.3,56.27,56.29,10263.0,46.5365,46.5365,46.5117,46.5283,10263.0
2015-06-04 13:45:00,56.29,56.29,56.26,56.27,4300.0,46.5283,46.5283,46.5035,46.5117,4300.0
2015-06-04 13:50:00,56.28,56.28,56.27,56.27,5007.0,46.52,46.52,46.5117,46.5117,5007.0
2015-06-04 13:55:00,56.27,56.27,56.26,56.26,6010.0,46.5117,46.5117,46.5035,46.5035,6010.0
2015-06-04 14:00:00,56.27,56.27,56.24,56.27,17088.0,46.5117,46.5117,46.4869,46.5117,17088.0
2015-06-04 14:05:00,56.27,56.27,56.25,56.26,15554.0,46.5117,46.5117,46.4952,46.5035,15554.0
2015-06-04 14:10:00,56.26,56.28,56.25,56.28,64033.0,46.5035,46.52,46.4952,46.52,64033.0
2015-06-04 14:15:00,56.28,56.28,56.26,56.26,6659.0,46.52,46.52,46.5035,46.5035,6659.0
2015-06-04 14:20:00,56.26,56.31,56.26,56.28,35262.0,46.5035,46.5448,46.5035,46.52,35262.0
2015-06-04 14:25:00,56.29,56.29,56.25,56.26,11950.0,46.5283,46.5283,46.4952,46.5035,11950.0
2015-06-04 14:30:00,56.26,56.28,56.25,56.27,9033.0,46.5035,46.52,46.4952,46.5117,9033.0
2015-06-04 14:35:00,56.27,56.28,56.24,56.27,13748.0,46.5117,46.52,46.4869,46.5117,13748.0
2015-06-04 14:40:00,56.26,56.28,56.26,56.27,19267.0,46.5035,46.52,46.5035,46.5117,19267.0
2015-06-04 14:45:00,56.27,56.28,56.25,56.26,6600.0,46.5117,46.52,46.4952,46.5035,6600.0
2015-06-04 14:50:00,56.26,56.27,56.25,56.25,8800.0,46.5035,46.5117,46.4952,46.4952,8800.0
2015-06-04 14:55:00,56.25,56.27,56.24,56.26,17472.0,46.4952,46.5117,46.4869,46.5035,17472.0
2015-06-04 15:00:00,56.25,56.29,56.24,56.29,9913.0,46.4952,46.5283,46.4869,46.5283,9913.0
2015-06-04 15:05:00,56.29,56.29,56.26,56.26,4400.0,46.5283,46.5283,46.5035,46.5035,4400.0
2015-06-04 15:10:00,56.26,56.28,56.25,56.27,30166.0,46.5035,46.52,46.4952,46.5117,30166.0
2015-06-04 15:15:00,56.27,56.28,56.23,56.23,15729.0,46.5117,46.52,46.4787,46.4787,15729.0
2015-06-04 15:20:00,56.23,56.27,56.23,56.25,8822.0,46.4787,46.5117,46.4787,46.4952,8822.0
2015-06-04 15:25:00,56.25,56.25,56.24,56.25,5816.0,46.4952,46.4952,46.4869,46.4952,5816.0
2015-06-04 15:30:00,56.24,56.25,56.21,56.24,22887.0,46.4869,46.4952,46.4621,46.4869,22887.0
2015-06-04 15:35:00,56.24,56.25,56.23,56.23,19607.0,46.4869,46.4952,46.4787,46.4787,19607.0
2015-06-04 15:40:00,56.24,56.28,56.23,56.27,44337.0,46.4869,46.52,46.4787,46.5117,44337.0
2015-06-04 15:45:00,56.26,56.27,56.26,56.26,16953.0,46.5035,46.5117,46.5035,46.5035,16953.0
2015-06-04 15:50:00,56.26,56.28,56.25,56.27,38117.0,46.5035,46.52,46.4952,46.5117,38117.0
2015-06-04 15:55:00,56.28,56.32,56.27,56.32,119454.0,46.52,46.5531,46.5117,46.5531,119454.0
2015-06-05 09:30:00,55.91,56.15,55.79,55.81,63028.0,46.2142,46.4126,46.115,46.1315,63028.0
2015-06-05 09:35:00,55.8,55.87,55.78,55.84,108411.0,46.1233,46.1811,46.1067,46.1563,108411.0
2015-06-05 09:40:00,55.84,55.87,55.82,55.86,40987.0,46.1563,46.1811,46.1398,46.1728,40987.0
2015-06-05 09:45:00,55.87,55.9,55.86,55.89,56478.0,46.1811,46.2059,46.1728,46.1976,56478.0
2015-06-05 09:50:00,55.89,55.93,55.89,55.93,34905.0,46.1976,46.2307,46.1976,46.2307,34905.0
2015-06-05 09:55:00,55.93,55.93,55.91,55.92,50057.0,46.2307,46.2307,46.2142,46.2224,50057.0
2015-06-05 10:00:00,55.93,55.96,55.92,55.95,68999.0,46.2307,46.2555,46.2224,46.2472,68999.0
2015-06-05 10:05:00,55.95,56.0,55.95,55.98,49520.0,46.2472,46.2886,46.2472,46.272,49520.0
2015-06-05 10:10:00,55.98,55.99,55.98,55.98,250255.0,46.272,46.2803,46.272,46.272,250255.0
2015-06-05 10:15:00,55.99,56.01,55.96,55.98,117453.0,46.2803,46.2968,46.2555,46.272,117453.0
2015-06-05 10:20:00,55.99,56.04,55.98,56.02,24225.0,46.2803,46.3216,46.272,46.3051,24225.0
2015-06-05 10:25:00,56.03,56.04,56.02,56.02,68602.0,46.3134,46.3216,46.3051,46.3051,68602.0
2015-06-05 10:30:00,56.03,56.07,56.03,56.06,98696.0,46.3134,46.3464,46.3134,46.3382,98696.0
2015-06-05 10:35:00,56.06,56.11,56.06,56.09,110076.0,46.3382,46.3795,46.3382,46.363,110076.0
2015-06-05 10:40:00,56.1,56.1,56.03,56.05,46275.0,46.3712,46.3712,46.3134,46.3299,46275.0
2015-06-05 10:45:00,56.05,56.06,55.99,56.0,60200.0,46.3299,46.3382,46.2803,46.2886,60200.0
2015-06-05 10:50:00,56.0,56.01,55.98,55.98,34643.0,46.2886,46.2968,46.272,46.272,34643.0
2015-06-05 10:55:00,55.98,55.99,55.96,55.97,32131.0,46.272,46.2803,46.2555,46.2638,32131.0
2015-06-05 11:00:00,55.97,56.0,55.96,55.99,96195.0,46.2638,46.2886,46.2555,46.2803,96195.0
2015-06-05 11:05:00,56.0,56.0,55.97,55.98,32502.0,46.2886,46.2886,46.2638,46.272,32502.0
2015-06-05 11:10:00,55.98,55.98,55.96,55.97,10915.0,46.272,46.272,46.2555,46.2638,10915.0
2015-06-05 11:15:00,55.96,55.98,55.95,55.98,15556.0,46.2555,46.272,46.2472,46.272,15556.0
2015-06-05 11:20:00,55.98,55.99,55.97,55.98,7933.0,46.272,46.2803,46.2638,46.272,7933.0
2015-06-05 11:25:00,55.98,55.99,55.96,55.99,12715.0,46.272,46.2803,46.2555,46.2803,12715.0
2015-06-05 11:30:00,55.99,55.99,55.95,55.95,20237.0,46.2803,46.2803,46.2472,46.2472,20237.0
2015-06-05 11:35:00,55.96,55.96,55.94,55.95,4300.0,46.2555,46.2555,46.239,46.2472,4300.0
2015-06-05 11:40:00,55.95,55.96,55.95,55.96,4033.0,46.2472,46.2555,46.2472,46.2555,4033.0
2015-06-05 11:45:00,55.95,55.95,55.93,55.95,17586.0,46.2472,46.2472,46.2307,46.2472,17586.0
2015-06-05 11:50:00,55.95,55.97,55.94,55.97,7360.0,46.2472,46.2638,46.239,46.2638,7360.0
2015-06-05 11:55:00,55.98,55.98,55.95,55.96,12181.0,46.272,46.272,46.2472,46.2555,12181.0
2015-06-05 12:00:00,55.96,55.96,55.94,55.95,10767.0,46.2555,46.2555,46.239,46.2472,10767.0
2015-06-05 12:05:00,55.95,55.96,55.94,55.96,4750.0,46.2472,46.2555,46.239,46.2555,4750.0
2015-06-05 12:10:00,55.96,55.97,55.95,55.97,7960.0,46.2555,46.2638,46.2472,46.2638,7960.0
2015-06-05 12:15:00,55.96,55.96,55.95,55.95,6039.0,46.2555,46.2555,46.2472,46.2472,6039.0
2015-06-05 12:20:00,55.95,55.96,55.93,55.94,7224.0,46.2472,46.2555,46.2307,46.239,7224.0
2015-06-05 12:25:00,55.93,55.93,55.9,55.9,8905.0,46.2307,46.2307,46.2059,46.2059,8905.0
2015-06-05 12:30:00,55.89,55.91,55.88,55.9,7425.0,46.1976,46.2142,46.1894,46.2059,7425.0
2015-06-05 12:35:00,55.91,55.91,55.89,55.89,3800.0,46.2142,46.2142,46.1976,46.1976,3800.0
2015-06-05 12:40:00,55.89,55.95,55.88,55.93,16423.0,46.1976,46.2472,46.1894,46.2307,16423.0
2015-06-05 12:45:00,55.93,55.93,55.93,55.93,0.0,46.2307,46.2307,46.2307,46.2307,0.0
2015-06-05 12:50:00,55.93,55.95,55.92,55.92,4533.0,46.2307,46.2472,46.2224,46.2224,4533.0
2015-06-05 12:55:00,55.92,55.93,55.92,55.93,78857.0,46.2224,46.2307,46.2224,46.2307,78857.0
2015-06-05 13:00:00,55.94,55.94,55.93,55.93,1618.0,46.239,46.239,46.2307,46.2307,1618.0
2015-06-05 13:05:00,55.94,55.94,55.93,55.93,1473.0,46.239,46.239,46.2307,46.2307,1473.0
2015-06-05 13:10:00,55.93,55.93,55.92,55.92,1489.0,46.2307,46.2307,46.2224,46.2224,1489.0
2015-06-05 13:15:00,55.92,55.93,55.91,55.92,7098.0,46.2224,46.2307,46.2142,46.2224,7098.0
2015-06-05 13:20:00,55.94,55.94,55.93,55.94,770.0,46.239,46.239,46.2307,46.239,770.0
2015-06-05 13:25:00,55.93,55.96,55.93,55.95,8786.0,46.2307,46.2555,46.2307,46.2472,8786.0
2015-06-05 13:30:00,55.95,55.95,55.94,55.95,74033.0,46.2472,46.2472,46.239,46.2472,74033.0
2015-06-05 13:35:00,55.94,55.94,55.92,55.93,1000.0,46.239,46.239,46.2224,46.2307,1000.0
2015-06-05 13:40:00,55.93,55.93,55.92,55.92,761.0,46.2307,46.2307,46.2224,46.2224,761.0
2015-06-05 13:45:00,55.91,55.92,55.9,55.9,3160.0,46.2142,46.2224,46.2059,46.2059,3160.0
2015-06-05 13:50:00,55.91,55.91,55.9,55.9,465.0,46.2142,46.2142,46.2059,46.2059,465.0
2015-06-05 13:55:00,55.9,55.9,55.9,55.9,1084.0,46.2059,46.2059,46.2059,46.2059,1084.0
2015-06-05 14:00:00,55.91,55.92,55.9,55.91,4851.0,46.2142,46.2224,46.2059,46.2142,4851.0
2015-06-05 14:05:00,55.92,55.92,55.92,55.92,1328.0,46.2224,46.2224,46.2224,46.2224,1328.0
2015-06-05 14:10:00,55.92,55.93,55.91,55.93,5700.0,46.2224,46.2307,46.2142,46.2307,5700.0
2015-06-05 14:15:00,55.92,55.95,55.92,55.94,9100.0,46.2224,46.2472,46.2224,46.239,9100.0
2015-06-05 14:20:00,55.93,55.93,55.9,55.9,9477.0,46.2307,46.2307,46.2059,46.2059,9477.0
2015-06-05 14:25:00,55.91,55.91,55.9,55.91,800.0,46.2142,46.2142,46.2059,46.2142,800.0
2015-06-05 14:30:00,55.91,55.92,55.91,55.92,3687.0,46.2142,46.2224,46.2142,46.2224,3687.0
2015-06-05 14:35:00,55.92,55.93,55.91,55.91,6641.0,46.2224,46.2307,46.2142,46.2142,6641.0
2015-06-05 14:40:00,55.91,55.91,55.88,55.88,3162.0,46.2142,46.2142,46.1894,46.1894,3162.0
2015-06-05 14:45:00,55.89,55.9,55.88,55.88,5541.0,46.1976,46.2059,46.1894,46.1894,5541.0
2015-06-05 14:50:00,55.89,55.9,55.86,55.9,100543.0,46.1976,46.2059,46.1728,46.2059,100543.0
2015-06-05 14:55:00,55.9,55.9,55.88,55.89,13971.0,46.2059,46.2059,46.1894,46.1976,13971.0
2015-06-05 15:00:00,55.88,55.9,55.87,55.87,24055.0,46.1894,46.2059,46.1811,46.1811,24055.0
2015-06-05 15:05:00,55.87,55.89,55.87,55.87,25718.0,46.1811,46.1976,46.1811,46.1811,25718.0
2015-06-05 15:10:00,55.88,55.89,55.87,55.87,35410.0,46.1894,46.1976,46.1811,46.1811,35410.0
2015-06-05 15:15:00,55.87,55.87,55.85,55.85,16012.0,46.1811,46.1811,46.1646,46.1646,16012.0
2015-06-05 15:20:00,55.86,55.87,55.85,55.86,17940.0,46.1728,46.1811,46.1646,46.1728,17940.0
2015-06-05 15:25:00,55.86,55.86,55.84,55.86,14696.0,46.1728,46.1728,46.1563,46.1728,14696.0
2015-06-05 15:30:00,55.86,55.88,55.85,55.86,16365.0,46.1728,46.1894,46.1646,46.1728,16365.0
2015-06-05 15:35:00,55.87,55.87,55.84,55.86,25186.0,46.1811,46.1811,46.1563,46.1728,25186.0
2015-06-05 15:40:00,55.84,55.85,55.83,55.84,63423.0,46.1563,46.1646,46.148,46.1563,63423.0
2015-06-05 15:45:00,55.84,55.86,55.83,55.86,114614.0,46.1563,46.1728,46.148,46.1728,114614.0
2015-06-05 15:50:00,55.86,55.87,55.84,55.85,62564.0,46.1728,46.1811,46.1563,46.1646,62564.0
2015-06-05 15:55:00,55.85,55.86,55.82,55.84,162653.0,46.1646,46.1728,46.1398,46.1563,162653.0
2015-06-08 09:30:00,55.85,55.89,55.8,55.87,75267.0,46.1646,46.1976,46.1233,46.1811,75267.0
2015-06-08 09:35:00,55.87,55.91,55.86,55.9,26013.0,46.1811,46.2142,46.1728,46.2059,26013.0
2015-06-08 09:40:00,55.88,55.89,55.85,55.87,41980.0,46.1894,46.1976,46.1646,46.1811,41980.0
2015-06-08 09:45:00,55.86,55.91,55.86,55.88,20640.0,46.1728,46.2142,46.1728,46.1894,20640.0
2015-06-08 09:50:00,55.88,55.89,55.85,55.87,25727.0,46.1894,46.1976,46.1646,46.1811,25727.0
2015-06-08 09:55:00,55.87,55.88,55.85,55.86,13920.0,46.1811,46.1894,46.1646,46.1728,13920.0
2015-06-08 10:00:00,55.85,55.87,55.83,55.87,11584.0,46.1646,46.1811,46.148,46.1811,11584.0
2015-06-08 10:05:00,55.88,55.89,55.87,55.88,17025.0,46.1894,46.1976,46.1811,46.1894,17025.0
2015-06-08 10:10:00,55.87,55.9,55.86,55.88,19887.0,46.1811,46.2059,46.1728,46.1894,19887.0
2015-06-08 10:15:00,55.88,55.88,55.86,55.86,17393.0,46.1894,46.1894,46.1728,46.1728,17393.0
2015-06-08 10:20:00,55.85,55.88,55.85,55.88,8555.0,46.1646,46.1894,46.1646,46.1894,8555.0
2015-06-08 10:25:00,55.88,55.88,55.86,55.86,26089.0,46.1894,46.1894,46.1728,46.1728,26089.0
2015-06-08 10:30:00,55.86,55.89,55.86,55.88,7127.0,46.1728,46.1976,46.1728,46.1894,7127.0
2015-06-08 10:35:00,55.88,55.88,55.86,55.86,4188.0,46.1894,46.1894,46.1728,46.1728,4188.0
2015-06-08 10:40:00,55.85,55.86,55.84,55.84,16419.0,46.1646,46.1728,46.1563,46.1563,16419.0
2015-06-08 10:45:00,55.84,55.84,55.82,55.84,4181.0,46.1563,46.1563,46.1398,46.1563,4181.0
2015-06-08 10:50:00,55.83,55.84,55.82,55.82,11116.0,46.148,46.1563,46.1398,46.1398,11116.0
2015-06-08 10:55:00,55.82,55.84,55.81,55.81,18595.0,46.1398,46.1563,46.1315,46.1315,18595.0
2015-06-08 11:00:00,55.8,55.84,55.8,55.8,11234.0,46.1233,46.1563,46.1233,46.1233,11234.0
2015-06-08 11:05:00,55.79,55.81,55.78,55.79,9419.0,46.115,46.1315,46.1067,46.115,9419.0
2015-06-08 11:10:00,55.78,55.81,55.78,55.81,5063.0,46.1067,46.1315,46.1067,46.1315,5063.0
2015-06-08 11:15:00,55.81,55.81,55.79,55.8,5276.0,46.1315,46.1315,46.115,46.1233,5276.0
2015-06-08 11:20:00,55.81,55.82,55.8,55.8,6114.0,46.1315,46.1398,46.1233,46.1233,6114.0
2015-06-08 11:25:00,55.81,55.81,55.76,55.76,16924.0,46.1315,46.1315,46.0902,46.0902,16924.0
2015-06-08 11:30:00,55.76,55.79,55.75,55.78,7665.0,46.0902,46.115,46.0819,46.1067,7665.0
2015-06-08 11:35:00,55.78,55.78,55.77,55.78,3176.0,46.1067,46.1067,46.0985,46.1067,3176.0
2015-06-08 11:40:00,55.77,55.8,55.76,55.8,16878.0,46.0985,46.1233,46.0902,46.1233,16878.0
2015-06-08 11:45:00,55.81,55.84,55.8,55.83,9676.0,46.1315,46.1563,46.1233,46.148,9676.0
2015-06-08 11:50:00,55.82,55.83,55.79,55.8,7279.0,46.1398,46.148,46.115,46.1233,7279.0
2015-06-08 11:55:00,55.8,55.8,55.78,55.78,4526.0,46.1233,46.1233,46.1067,46.1067,4526.0
2015-06-08 12:00:00,55.79,55.79,55.78,55.79,5600.0,46.115,46.115,46.1067,46.115,5600.0
2015-06-08 12:05:00,55.8,55.81,55.79,55.81,3767.0,46.1233,46.1315,46.115,46.1315,3767.0
2015-06-08 12:10:00,55.82,55.83,55.82,55.83,2300.0,46.1398,46.148,46.1398,46.148,2300.0
2015-06-08 12:15:00,55.82,55.84,55.81,55.84,6330.0,46.1398,46.1563,46.1315,46.1563,6330.0
2015-06-08 12:20:00,55.84,55.84,55.83,55.84,5476.0,46.1563,46.1563,46.148,46.1563,5476.0
2015-06-08 12:25:00,55.83,55.83,55.8,55.8,2100.0,46.148,46.148,46.1233,46.1233,2100.0
2015-06-08 12:30:00,55.8,55.81,55.8,55.8,3215.0,46.1233,46.1315,46.1233,46.1233,3215.0
2015-06-08 12:35:00,55.79,55.79,55.76,55.77,7864.0,46.115,46.115,46.0902,46.0985,7864.0
2015-06-08 12:40:00,55.77,55.77,55.74,55.74,6200.0,46.0985,46.0985,46.0737,46.0737,6200.0
2015-06-08 12:45:00,55.74,55.74,55.73,55.74,11629.0,46.0737,46.0737,46.0654,46.0737,11629.0
2015-06-08 12:50:00,55.73,55.74,55.73,55.73,324.0,46.0654,46.0737,46.0654,46.0654,324.0
2015-06-08 12:55:00,55.73,55.74,55.73,55.73,10000.0,46.0654,46.0737,46.0654,46.0654,10000.0
2015-06-08 13:00:00,55.72,55.72,55.71,55.72,3356.0,46.0571,46.0571,46.0489,46.0571,3356.0
2015-06-08 13:05:00,55.71,55.73,55.71,55.72,5849.0,46.0489,46.0654,46.0489,46.0571,5849.0
2015-06-08 13:10:00,55.73,55.74,55.72,55.72,4154.0,46.0654,46.0737,46.0571,46.0571,4154.0
2015-06-08 13:15:00,55.73,55.74,55.72,55.74,6229.0,46.0654,46.0737,46.0571,46.0737,6229.0
2015-06-08 13:20:00,55.74,55.77,55.74,55.76,15980.0,46.0737,46.0985,46.0737,46.0902,15980.0
2015-06-08 13:25:00,55.75,55.75,55.73,55.73,9700.0,46.0819,46.0819,46.0654,46.0654,9700.0
2015-06-08 13:30:00,55.73,55.75,55.73,55.75,23215.0,46.0654,46.0819,46.0654,46.0819,23215.0
2015-06-08 13:35:00,55.74,55.74,55.73,55.73,3860.0,46.0737,46.0737,46.0654,46.0654,3860.0
2015-06-08 13:40:00,55.73,55.75,55.73,55.73,6317.0,46.0654,46.0819,46.0654,46.0654,6317.0
2015-06-08 13:45:00,55.73,55.74,55.73,55.73,1000.0,46.0654,46.0737,46.0654,46.0654,1000.0
2015-06-08 13:50:00,55.74,55.74,55.72,55.74,4510.0,46.0737,46.0737,46.0571,46.0737,4510.0
2015-06-08 13:55:00,55.74,55.76,55.74,55.76,9157.0,46.0737,46.0902,46.0737,46.0902,9157.0
2015-06-08 14:00:00,55.76,55.79,55.75,55.78,31531.0,46.0902,46.115,46.0819,46.1067,31531.0
2015-06-08 14:05:00,55.78,55.79,55.77,55.78,12530.0,46.1067,46.115,46.0985,46.1067,12530.0
2015-06-08 14:10:00,55.78,55.81,55.77,55.8,11900.0,46.1067,46.1315,46.0985,46.1233,11900.0
2015-06-08 14:15:00,55.8,55.82,55.79,55.82,6945.0,46.1233,46.1398,46.115,46.1398,6945.0
2015-06-08 14:20:00,55.82,55.85,55.81,55.84,25083.0,46.1398,46.1646,46.1315,46.1563,25083.0
2015-06-08 14:25:00,55.85,55.88,55.84,55.88,12528.0,46.1646,46.1894,46.1563,46.1894,12528.0
2015-06-08 14:30:00,55.89,55.89,55.87,55.88,12524.0,46.1976,46.1976,46.1811,46.1894,12524.0
2015-06-08 14:35:00,55.88,55.89,55.87,55.89,21369.0,46.1894,46.1976,46.1811,46.1976,21369.0
2015-06-08 14:40:00,55.88,55.9,55.88,55.89,13319.0,46.1894,46.2059,46.1894,46.1976,13319.0
2015-06-08 14:45:00,55.88,55.89,55.85,55.85,15478.0,46.1894,46.1976,46.1646,46.1646,15478.0
2015-06-08 14:50:00,55.85,55.89,55.85,55.88,29125.0,46.1646,46.1976,46.1646,46.1894,29125.0
2015-06-08 14:55:00,55.88,55.89,55.87,55.88,5837.0,46.1894,46.1976,46.1811,46.1894,5837.0
2015-06-08 15:00:00,55.88,55.88,55.85,55.87,10595.0,46.1894,46.1894,46.1646,46.1811,10595.0
2015-06-08 15:05:00,55.86,55.87,55.85,55.86,29998.0,46.1728,46.1811,46.1646,46.1728,29998.0
2015-06-08 15:10:00,55.85,55.85,55.82,55.84,26659.0,46.1646,46.1646,46.1398,46.1563,26659.0
2015-06-08 15:15:00,55.84,55.85,55.84,55.85,6400.0,46.1563,46.1646,46.1563,46.1646,6400.0
2015-06-08 15:20:00,55.85,55.86,55.83,55.84,29531.0,46.1646,46.1728,46.148,46.1563,29531.0
2015-06-08 15:25:00,55.84,55.86,55.82,55.85,38376.0,46.1563,46.1728,46.1398,46.1646,38376.0
2015-06-08 15:30:00,55.85,55.87,55.85,55.86,29243.0,46.1646,46.1811,46.1646,46.1728,29243.0
2015-06-08 15:35:00,55.85,55.87,55.84,55.86,32350.0,46.1646,46.1811,46.1563,46.1728,32350.0
2015-06-08 15:40:00,55.86,55.9,55.86,55.89,27644.0,46.1728,46.2059,46.1728,46.1976,27644.0
2015-06-08 15:45:00,55.88,55.9,55.87,55.88,36825.0,46.1894,46.2059,46.1811,46.1894,36825.0
2015-06-08 15:50:00,55.89,55.9,55.87,55.88,54432.0,46.1976,46.2059,46.1811,46.1894,54432.0
2015-06-08 15:55:00,55.87,55.89,55.85,55.86,138240.0,46.1811,46.1976,46.1646,46.1728,138240.0
2015-06-09 09:30:00,55.79,55.89,55.79,55.86,70580.0,46.115,46.1976,46.115,46.1728,70580.0
2015-06-09 09:35:00,55.87,55.89,55.85,55.86,63967.0,46.1811,46.1976,46.1646,46.1728,63967.0
2015-06-09 09:40:00,55.86,55.87,55.84,55.85,44917.0,46.1728,46.1811,46.1563,46.1646,44917.0
2015-06-09 09:45:00,55.85,55.86,55.84,55.86,30836.0,46.1646,46.1728,46.1563,46.1728,30836.0
2015-06-09 09:50:00,55.86,55.86,55.83,55.84,7597.0,46.1728,46.1728,46.148,46.1563,7597.0
2015-06-09 09:55:00,55.83,55.83,55.79,55.82,39305.0,46.148,46.148,46.115,46.1398,39305.0
2015-06-09 10:00:00,55.8,55.8,55.76,55.77,29486.0,46.1233,46.1233,46.0902,46.0985,29486.0
2015-06-09 10:05:00,55.78,55.79,55.77,55.78,21622.0,46.1067,46.115,46.0985,46.1067,21622.0
2015-06-09 10:10:00,55.78,55.78,55.74,55.74,26033.0,46.1067,46.1067,46.0737,46.0737,26033.0
2015-06-09 10:15:00,55.73,55.73,55.71,55.71,18561.0,46.0654,46.0654,46.0489,46.0489,18561.0
2015-06-09 10:20:00,55.71,55.74,55.71,55.72,14700.0,46.0489,46.0737,46.0489,46.0571,14700.0
2015-06-09 10:25:00,55.73,55.73,55.69,55.71,67503.0,46.0654,46.0654,46.0323,46.0489,67503.0
2015-06-09 10:30:00,55.71,55.72,55.7,55.72,59957.0,46.0489,46.0571,46.0406,46.0571,59957.0
2015-06-09 10:35:00,55.73,55.74,55.73,55.74,9316.0,46.0654,46.0737,46.0654,46.0737,9316.0
2015-06-09 10:40:00,55.75,55.76,55.73,55.73,19831.0,46.0819,46.0902,46.0654,46.0654,19831.0
2015-06-09 10:45:00,55.72,55.73,55.71,55.73,20856.0,46.0571,46.0654,46.0489,46.0654,20856.0
2015-06-09 10:50:00,55.73,55.73,55.72,55.73,6973.0,46.0654,46.0654,46.0571,46.0654,6973.0
2015-06-09 10:55:00,55.74,55.77,55.74,55.77,15047.0,46.0737,46.0985,46.0737,46.0985,15047.0
2015-06-09 11:00:00,55.76,55.78,55.76,55.77,7200.0,46.0902,46.1067,46.0902,46.0985,7200.0
2015-06-09 11:05:00,55.78,55.78,55.76,55.76,4617.0,46.1067,46.1067,46.0902,46.0902,4617.0
2015-06-09 11:10:00,55.77,55.8,55.77,55.79,10978.0,46.0985,46.1233,46.0985,46.115,10978.0
2015-06-09 11:15:00,55.8,55.8,55.76,55.77,12918.0,46.1233,46.1233,46.0902,46.0985,12918.0
2015-06-09 11:20:00,55.77,55.78,55.76,55.77,16181.0,46.0985,46.1067,46.0902,46.0985,16181.0
2015-06-09 11:25:00,55.77,55.78,55.74,55.75,18907.0,46.0985,46.1067,46.0737,46.0819,18907.0
2015-06-09 11:30:00,55.75,55.79,55.75,55.78,14100.0,46.0819,46.115,46.0819,46.1067,14100.0
2015-06-09 11:35:00,55.77,55.77,55.76,55.76,1300.0,46.0985,46.0985,46.0902,46.0902,1300.0
2015-06-09 11:40:00,55.77,55.79,55.76,55.79,19344.0,46.0985,46.115,46.0902,46.115,19344.0
2015-06-09 11:45:00,55.78,55.79,55.78,55.78,4654.0,46.1067,46.115,46.1067,46.1067,4654.0
2015-06-09 11:50:00,55.77,55.77,55.77,55.77,2300.0,46.0985,46.0985,46.0985,46.0985,2300.0
2015-06-09 11:55:00,55.78,55.8,55.77,55.8,14025.0,46.1067,46.1233,46.0985,46.1233,14025.0
2015-06-09 12:00:00,55.81,55.81,55.8,55.8,2200.0,46.1315,46.1315,46.1233,46.1233,2200.0
2015-06-09 12:05:00,55.8,55.83,55.79,55.82,8900.0,46.1233,46.148,46.115,46.1398,8900.0
2015-06-09 12:10:00,55.83,55.84,55.8,55.8,10908.0,46.148,46.1563,46.1233,46.1233,10908.0
2015-06-09 12:15:00,55.81,55.81,55.79,55.79,16191.0,46.1315,46.1315,46.115,46.115,16191.0
2015-06-09 12:20:00,55.79,55.8,55.79,55.79,6993.0,46.115,46.1233,46.115,46.115,6993.0
2015-06-09 12:25:00,55.79,55.79,55.78,55.79,4523.0,46.115,46.115,46.1067,46.115,4523.0
2015-06-09 12:30:00,55.78,55.79,55.78,55.78,2853.0,46.1067,46.115,46.1067,46.1067,2853.0
2015-06-09 12:35:00,55.78,55.79,55.77,55.78,14049.0,46.1067,46.115,46.0985,46.1067,14049.0
2015-06-09 12:40:00,55.78,55.81,55.78,55.8,11359.0,46.1067,46.1315,46.1067,46.1233,11359.0
2015-06-09 12:45:00,55.79,55.8,55.78,55.78,13307.0,46.115,46.1233,46.1067,46.1067,13307.0
2015-06-09 12:50:00,55.78,55.79,55.78,55.78,1500.0,46.1067,46.115,46.1067,46.1067,1500.0
2015-06-09 12:55:00,55.78,55.79,55.78,55.79,4688.0,46.1067,46.115,46.1067,46.115,4688.0
2015-06-09 13:00:00,55.79,55.82,55.79,55.82,11787.0,46.115,46.1398,46.115,46.1398,11787.0
2015-06-09 13:05:00,55.82,55.82,55.81,55.81,7141.0,46.1398,46.1398,46.1315,46.1315,7141.0
2015-06-09 13:10:00,55.8,55.81,55.8,55.8,10300.0,46.1233,46.1315,46.1233,46.1233,10300.0
2015-06-09 13:15:00,55.81,55.81,55.8,55.8,4045.0,46.1315,46.1315,46.1233,46.1233,4045.0
2015-06-09 13:20:00,55.8,55.82,55.8,55.81,12112.0,46.1233,46.1398,46.1233,46.1315,12112.0
2015-06-09 13:25:00,55.8,55.81,55.8,55.81,7349.0,46.1233,46.1315,46.1233,46.1315,7349.0
2015-06-09 13:30:00,55.81,55.81,55.79,55.79,28647.0,46.1315,46.1315,46.115,46.115,28647.0
2015-06-09 13:35:00,55.79,55.8,55.79,55.79,3600.0,46.115,46.1233,46.115,46.115,3600.0
2015-06-09 13:40:00,55.79,55.8,55.79,55.79,31589.0,46.115,46.1233,46.115,46.115,31589.0
2015-06-09 13:45:00,55.79,55.79,55.76,55.76,14393.0,46.115,46.115,46.0902,46.0902,14393.0
2015-06-09 13:50:00,55.76,55.77,55.74,55.74,21198.0,46.0902,46.0985,46.0737,46.0737,21198.0
2015-06-09 13:55:00,55.74,55.74,55.71,55.71,9098.0,46.0737,46.0737,46.0489,46.0489,9098.0
2015-06-09 14:00:00,55.71,55.74,55.71,55.73,17576.0,46.0489,46.0737,46.0489,46.0654,17576.0
2015-06-09 14:05:00,55.73,55.75,55.73,55.74,5868.0,46.0654,46.0819,46.0654,46.0737,5868.0
2015-06-09 14:10:00,55.75,55.75,55.72,55.72,25263.0,46.0819,46.0819,46.0571,46.0571,25263.0
2015-06-09 14:15:00,55.72,55.72,55.71,55.72,10300.0,46.0571,46.0571,46.0489,46.0571,10300.0
2015-06-09 14:20:00,55.72,55.72,55.7,55.71,6436.0,46.0571,46.0571,46.0406,46.0489,6436.0
2015-06-09 14:25:00,55.7,55.72,55.7,55.71,10438.0,46.0406,46.0571,46.0406,46.0489,10438.0
2015-06-09 14:30:00,55.72,55.72,55.71,55.71,2200.0,46.0571,46.0571,46.0489,46.0489,2200.0
2015-06-09 14:35:00,55.71,55.73,55.71,55.73,10395.0,46.0489,46.0654,46.0489,46.0654,10395.0
2015-06-09 14:40:00,55.73,55.73,55.72,55.72,4809.0,46.0654,46.0654,46.0571,46.0571,4809.0
2015-06-09 14:45:00,55.72,55.73,55.71,55.71,5650.0,46.0571,46.0654,46.0489,46.0489,5650.0
2015-06-09 14:50:00,55.71,55.72,55.7,55.7,20411.0,46.0489,46.0571,46.0406,46.0406,20411.0
2015-06-09 14:55:00,55.7,55.71,55.69,55.7,30745.0,46.0406,46.0489,46.0323,46.0406,30745.0
2015-06-09 15:00:00,55.69,55.71,55.68,55.68,27742.0,46.0323,46.0489,46.0241,46.0241,27742.0
2015-06-09 15:05:00,55.69,55.7,55.67,55.7,31382.0,46.0323,46.0406,46.0158,46.0406,31382.0
2015-06-09 15:10:00,55.7,55.71,55.67,55.71,18365.0,46.0406,46.0489,46.0158,46.0489,18365.0
2015-06-09 15:15:00,55.71,55.71,55.69,55.7,8000.0,46.0489,46.0489,46.0323,46.0406,8000.0
2015-06-09 15:20:00,55.7,55.7,55.67,55.69,18065.0,46.0406,46.0406,46.0158,46.0323,18065.0
2015-06-09 15:25:00,55.69,55.69,55.66,55.66,19976.0,46.0323,46.0323,46.0075,46.0075,19976.0
2015-06-09 15:30:00,55.66,55.68,55.65,55.68,27123.0,46.0075,46.0241,45.9993,46.0241,27123.0
2015-06-09 15:35:00,55.67,55.7,55.67,55.69,19986.0,46.0158,46.0406,46.0158,46.0323,19986.0
2015-06-09 15:40:00,55.7,55.7,55.68,55.68,12754.0,46.0406,46.0406,46.0241,46.0241,12754.0
2015-06-09 15:45:00,55.68,55.7,55.68,55.7,19320.0,46.0241,46.0406,46.0241,46.0406,19320.0
2015-06-09 15:50:00,55.7,55.72,55.69,55.72,23084.0,46.0406,46.0571,46.0323,46.0571,23084.0
2015-06-09 15:55:00,55.72,55.73,55.71,55.73,67558.0,46.0571,46.0654,46.0489,46.0654,67558.0
2015-06-10 09:30:00,55.95,56.03,55.95,56.03,81636.0,46.2472,46.3134,46.2472,46.3134,81636.0
2015-06-10 09:35:00,56.03,56.03,55.97,55.99,58066.0,46.3134,46.3134,46.2638,46.2803,58066.0
2015-06-10 09:40:00,55.99,56.01,55.98,56.01,25925.0,46.2803,46.2968,46.272,46.2968,25925.0
2015-06-10 09:45:00,56.01,56.04,56.0,56.03,83449.0,46.2968,46.3216,46.2886,46.3134,83449.0
2015-06-10 09:50:00,56.03,56.05,56.03,56.05,28766.0,46.3134,46.3299,46.3134,46.3299,28766.0
2015-06-10 09:55:00,56.05,56.06,56.02,56.05,46418.0,46.3299,46.3382,46.3051,46.3299,46418.0
2015-06-10 10:00:00,56.07,56.08,56.06,56.08,30854.0,46.3464,46.3547,46.3382,46.3547,30854.0
2015-06-10 10:05:00,56.08,56.12,56.08,56.11,36657.0,46.3547,46.3878,46.3547,46.3795,36657.0
2015-06-10 10:10:00,56.11,56.11,56.06,56.07,45035.0,46.3795,46.3795,46.3382,46.3464,45035.0
2015-06-10 10:15:00,56.07,56.09,56.07,56.08,23844.0,46.3464,46.363,46.3464,46.3547,23844.0
2015-06-10 10:20:00,56.08,56.09,56.07,56.07,21309.0,46.3547,46.363,46.3464,46.3464,21309.0
2015-06-10 10:25:00,56.08,56.08,56.07,56.08,8226.0,46.3547,46.3547,46.3464,46.3547,8226.0
2015-06-10 10:30:00,56.07,56.08,56.05,56.07,20138.0,46.3464,46.3547,46.3299,46.3464,20138.0
2015-06-10 10:35:00,56.07,56.09,56.05,56.05,33235.0,46.3464,46.363,46.3299,46.3299,33235.0
2015-06-10 10:40:00,56.05,56.1,56.05,56.1,59788.0,46.3299,46.3712,46.3299,46.3712,59788.0
2015-06-10 10:45:00,56.1,56.12,56.1,56.1,67240.0,46.3712,46.3878,46.3712,46.3712,67240.0
2015-06-10 10:50:00,56.1,56.11,56.09,56.1,105499.0,46.3712,46.3795,46.363,46.3712,105499.0
2015-06-10 10:55:00,56.1,56.15,56.1,56.14,76054.0,46.3712,46.4126,46.3712,46.4043,76054.0
2015-06-10 11:00:00,56.14,56.15,56.13,56.14,34905.0,46.4043,46.4126,46.396,46.4043,34905.0
2015-06-10 11:05:00,56.13,56.17,56.13,56.16,21516.0,46.396,46.4291,46.396,46.4208,21516.0
2015-06-10 11:10:00,56.16,56.26,56.16,56.26,130454.0,46.4208,46.5035,46.4208,46.5035,130454.0
2015-06-10 11:15:00,56.26,56.31,56.24,56.24,108064.0,46.5035,46.5448,46.4869,46.4869,108064.0
2015-06-10 11:20:00,56.24,56.25,56.2,56.22,9805.0,46.4869,46.4952,46.4539,46.4704,9805.0
2015-06-10 11:25:00,56.22,56.25,56.2,56.24,43174.0,46.4704,46.4952,46.4539,46.4869,43174.0
2015-06-10 11:30:00,56.24,56.25,56.21,56.22,10611.0,46.4869,46.4952,46.4621,46.4704,10611.0
2015-06-10 11:35:00,56.21,56.22,56.17,56.17,10950.0,46.4621,46.4704,46.4291,46.4291,10950.0
2015-06-10 11:40:00,56.18,56.19,56.17,56.18,13824.0,46.4374,46.4456,46.4291,46.4374,13824.0
2015-06-10 11:45:00,56.17,56.18,56.16,56.17,7523.0,46.4291,46.4374,46.4208,46.4291,7523.0
2015-06-10 11:50:00,56.16,56.18,56.16,56.18,8158.0,46.4208,46.4374,46.4208,46.4374,8158.0
2015-06-10 11:55:00,56.18,56.19,56.17,56.17,8700.0,46.4374,46.4456,46.4291,46.4291,8700.0
2015-06-10 12:00:00,56.17,56.18,56.16,56.18,4848.0,46.4291,46.4374,46.4208,46.4374,4848.0
2015-06-10 12:05:00,56.18,56.19,56.16,56.16,5300.0,46.4374,46.4456,46.4208,46.4208,5300.0
2015-06-10 12:10:00,56.16,56.17,56.16,56.16,1653.0,46.4208,46.4291,46.4208,46.4208,1653.0
2015-06-10 12:15:00,56.16,56.17,56.16,56.16,7633.0,46.4208,46.4291,46.4208,46.4208,7633.0
2015-06-10 12:20:00,56.17,56.19,56.16,56.17,9409.0,46.4291,46.4456,46.4208,46.4291,9409.0
2015-06-10 12:25:00,56.17,56.17,56.16,56.16,2925.0,46.4291,46.4291,46.4208,46.4208,2925.0
2015-06-10 12:30:00,56.16,56.19,56.16,56.19,7180.0,46.4208,46.4456,46.4208,46.4456,7180.0
2015-06-10 12:35:00,56.18,56.19,56.15,56.16,16003.0,46.4374,46.4456,46.4126,46.4208,16003.0
2015-06-10 12:40:00,56.16,56.17,56.16,56.16,1729.0,46.4208,46.4291,46.4208,46.4208,1729.0
2015-06-10 12:45:00,56.17,56.2,56.16,56.2,8992.0,46.4291,46.4539,46.4208,46.4539,8992.0
2015-06-10 12:50:00,56.2,56.22,56.19,56.21,33717.0,46.4539,46.4704,46.4456,46.4621,33717.0
2015-06-10 12:55:00,56.2,56.22,56.2,56.21,11860.0,46.4539,46.4704,46.4539,46.4621,11860.0
2015-06-10 13:00:00,56.21,56.21,56.2,56.21,4450.0,46.4621,46.4621,46.4539,46.4621,4450.0
2015-06-10 13:05:00,56.21,56.21,56.19,56.2,7550.0,46.4621,46.4621,46.4456,46.4539,7550.0
2015-06-10 13:10:00,56.2,56.2,56.19,56.2,2600.0,46.4539,46.4539,46.4456,46.4539,2600.0
2015-06-10 13:15:00,56.19,56.2,56.18,56.18,9441.0,46.4456,46.4539,46.4374,46.4374,9441.0
2015-06-10 13:20:00,56.19,56.19,56.18,56.19,1900.0,46.4456,46.4456,46.4374,46.4456,1900.0
2015-06-10 13:25:00,56.18,56.19,56.18,56.19,2900.0,46.4374,46.4456,46.4374,46.4456,2900.0
2015-06-10 13:30:00,56.18,56.19,56.17,56.19,19870.0,46.4374,46.4456,46.4291,46.4456,19870.0
2015-06-10 13:35:00,56.19,56.2,56.18,56.2,3967.0,46.4456,46.4539,46.4374,46.4539,3967.0
2015-06-10 13:40:00,56.2,56.2,56.19,56.2,10569.0,46.4539,46.4539,46.4456,46.4539,10569.0
2015-06-10 13:45:00,56.2,56.2,56.18,56.19,11812.0,46.4539,46.4539,46.4374,46.4456,11812.0
2015-06-10 13:50:00,56.2,56.23,56.2,56.23,9115.0,46.4539,46.4787,46.4539,46.4787,9115.0
2015-06-10 13:55:00,56.23,56.25,56.22,56.25,31189.0,46.4787,46.4952,46.4704,46.4952,31189.0
2015-06-10 14:00:00,56.25,56.28,56.24,56.28,15125.0,46.4952,46.52,46.4869,46.52,15125.0
2015-06-10 14:05:00,56.28,56.28,56.25,56.27,16840.0,46.52,46.52,46.4952,46.5117,16840.0
2015-06-10 14:10:00,56.27,56.27,56.21,56.22,34344.0,46.5117,46.5117,46.4621,46.4704,34344.0
2015-06-10 14:15:00,56.23,56.26,56.22,56.26,18608.0,46.4787,46.5035,46.4704,46.5035,18608.0
2015-06-10 14:20:00,56.26,56.29,56.25,56.29,98109.0,46.5035,46.5283,46.4952,46.5283,98109.0
2015-06-10 14:25:00,56.28,56.29,56.28,56.29,4973.0,46.52,46.5283,46.52,46.5283,4973.0
2015-06-10 14:30:00,56.29,56.29,56.27,56.28,22055.0,46.5283,46.5283,46.5117,46.52,22055.0
2015-06-10 14:35:00,56.28,56.29,56.27,56.29,19727.0,46.52,46.5283,46.5117,46.5283,19727.0
2015-06-10 14:40:00,56.29,56.3,56.28,56.29,45344.0,46.5283,46.5365,46.52,46.5283,45344.0
2015-06-10 14:45:00,56.29,56.29,56.26,56.27,47160.0,46.5283,46.5283,46.5035,46.5117,47160.0
2015-06-10 14:50:00,56.27,56.27,56.24,56.25,34433.0,46.5117,46.5117,46.4869,46.4952,34433.0
2015-06-10 14:55:00,56.25,56.26,56.24,56.25,31002.0,46.4952,46.5035,46.4869,46.4952,31002.0
2015-06-10 15:00:00,56.25,56.26,56.24,56.24,51775.0,46.4952,46.5035,46.4869,46.4869,51775.0
2015-06-10 15:05:00,56.23,56.24,56.23,56.23,4674.0,46.4787,46.4869,46.4787,46.4787,4674.0
2015-06-10 15:10:00,56.23,56.24,56.2,56.21,26540.0,46.4787,46.4869,46.4539,46.4621,26540.0
2015-06-10 15:15:00,56.21,56.21,56.18,56.18,31430.0,46.4621,46.4621,46.4374,46.4374,31430.0
2015-06-10 15:20:00,56.19,56.22,56.18,56.22,91205.0,46.4456,46.4704,46.4374,46.4704,91205.0
2015-06-10 15:25:00,56.22,56.22,56.21,56.22,14859.0,46.4704,46.4704,46.4621,46.4704,14859.0
2015-06-10 15:30:00,56.22,56.22,56.2,56.2,33670.0,46.4704,46.4704,46.4539,46.4539,33670.0
2015-06-10 15:35:00,56.2,56.21,56.2,56.21,6198.0,46.4539,46.4621,46.4539,46.4621,6198.0
2015-06-10 15:40:00,56.21,56.23,56.2,56.22,108307.0,46.4621,46.4787,46.4539,46.4704,108307.0
2015-06-10 15:45:00,56.22,56.25,56.21,56.24,103793.0,46.4704,46.4952,46.4621,46.4869,103793.0
2015-06-10 15:50:00,56.24,56.28,56.24,56.28,163048.0,46.4869,46.52,46.4869,46.52,163048.0
2015-06-10 15:55:00,56.28,56.29,56.23,56.23,176407.0,46.52,46.5283,46.4787,46.4787,176407.0
2015-06-11 09:30:00,55.99,56.04,55.93,56.0,96709.0,46.2803,46.3216,46.2307,46.2886,96709.0
2015-06-11 09:35:00,56.0,56.02,55.99,56.0,46769.0,46.2886,46.3051,46.2803,46.2886,46769.0
2015-06-11 09:40:00,56.0,56.02,55.99,56.0,31013.0,46.2886,46.3051,46.2803,46.2886,31013.0
2015-06-11 09:45:00,56.0,56.03,55.99,56.01,30687.0,46.2886,46.3134,46.2803,46.2968,30687.0
2015-06-11 09:50:00,56.02,56.06,56.01,56.05,18980.0,46.3051,46.3382,46.2968,46.3299,18980.0
2015-06-11 09:55:00,56.05,56.07,56.05,56.07,6318.0,46.3299,46.3464,46.3299,46.3464,6318.0
2015-06-11 10:00:00,56.07,56.11,56.06,56.11,65204.0,46.3464,46.3795,46.3382,46.3795,65204.0
2015-06-11 10:05:00,56.1,56.13,56.1,56.12,26205.0,46.3712,46.396,46.3712,46.3878,26205.0
2015-06-11 10:10:00,56.11,56.12,56.1,56.11,6900.0,46.3795,46.3878,46.3712,46.3795,6900.0
2015-06-11 10:15:00,56.1,56.12,56.1,56.1,20502.0,46.3712,46.3878,46.3712,46.3712,20502.0
2015-06-11 10:20:00,56.1,56.11,56.06,56.06,11946.0,46.3712,46.3795,46.3382,46.3382,11946.0
2015-06-11 10:25:00,56.06,56.07,56.05,56.07,9600.0,46.3382,46.3464,46.3299,46.3464,9600.0
2015-06-11 10:30:00,56.06,56.07,55.98,55.98,37966.0,46.3382,46.3464,46.272,46.272,37966.0
2015-06-11 10:35:00,55.97,55.97,55.91,55.93,120628.0,46.2638,46.2638,46.2142,46.2307,120628.0
2015-06-11 10:40:00,55.93,55.96,55.92,55.96,15375.0,46.2307,46.2555,46.2224,46.2555,15375.0
2015-06-11 10:45:00,55.95,55.96,55.91,55.91,19706.0,46.2472,46.2555,46.2142,46.2142,19706.0
2015-06-11 10:50:00,55.91,55.92,55.9,55.91,26539.0,46.2142,46.2224,46.2059,46.2142,26539.0
2015-06-11 10:55:00,55.9,55.91,55.88,55.89,77704.0,46.2059,46.2142,46.1894,46.1976,77704.0
2015-06-11 11:00:00,55.89,55.92,55.87,55.91,33969.0,46.1976,46.2224,46.1811,46.2142,33969.0
2015-06-11 11:05:00,55.91,55.93,55.9,55.93,12465.0,46.2142,46.2307,46.2059,46.2307,12465.0
2015-06-11 11:10:00,55.93,55.95,55.93,55.94,15300.0,46.2307,46.2472,46.2307,46.239,15300.0
2015-06-11 11:15:00,55.94,55.94,55.92,55.93,10300.0,46.239,46.239,46.2224,46.2307,10300.0
2015-06-11 11:20:00,55.92,55.94,55.91,55.93,25101.0,46.2224,46.239,46.2142,46.2307,25101.0
2015-06-11 11:25:00,55.94,55.94,55.93,55.93,23975.0,46.239,46.239,46.2307,46.2307,23975.0
2015-06-11 11:30:00,55.93,55.95,55.91,55.95,25788.0,46.2307,46.2472,46.2142,46.2472,25788.0
2015-06-11 11:35:00,55.94,55.98,55.94,55.98,14743.0,46.239,46.272,46.239,46.272,14743.0
2015-06-11 11:40:00,55.98,55.98,55.96,55.96,7800.0,46.272,46.272,46.2555,46.2555,7800.0
2015-06-11 11:45:00,55.96,55.96,55.96,55.96,2200.0,46.2555,46.2555,46.2555,46.2555,2200.0
2015-06-11 11:50:00,55.96,55.97,55.96,55.97,6308.0,46.2555,46.2638,46.2555,46.2638,6308.0
2015-06-11 11:55:00,55.97,55.97,55.95,55.95,7714.0,46.2638,46.2638,46.2472,46.2472,7714.0
2015-06-11 12:00:00,55.95,55.96,55.95,55.95,6500.0,46.2472,46.2555,46.2472,46.2472,6500.0
2015-06-11 12:05:00,55.95,55.95,55.89,55.9,30717.0,46.2472,46.2472,46.1976,46.2059,30717.0
2015-06-11 12:10:00,55.9,55.9,55.89,55.9,6000.0,46.2059,46.2059,46.1976,46.2059,6000.0
2015-06-11 12:15:00,55.89,55.9,55.88,55.9,10350.0,46.1976,46.2059,46.1894,46.2059,10350.0
2015-06-11 12:20:00,55.9,55.9,55.89,55.9,7516.0,46.2059,46.2059,46.1976,46.2059,7516.0
2015-06-11 12:25:00,55.9,55.91,55.89,55.91,15511.0,46.2059,46.2142,46.1976,46.2142,15511.0
2015-06-11 12:30:00,55.91,55.91,55.9,55.91,2900.0,46.2142,46.2142,46.2059,46.2142,2900.0
2015-06-11 12:35:00,55.91,55.91,55.89,55.89,6100.0,46.2142,46.2142,46.1976,46.1976,6100.0
2015-06-11 12:40:00,55.9,55.92,55.89,55.91,30195.0,46.2059,46.2224,46.1976,46.2142,30195.0
2015-06-11 12:45:00,55.91,55.91,55.89,55.9,7643.0,46.2142,46.2142,46.1976,46.2059,7643.0
2015-06-11 12:50:00,55.89,55.9,55.89,55.89,10400.0,46.1976,46.2059,46.1976,46.1976,10400.0
2015-06-11 12:55:00,55.88,55.89,55.87,55.89,8298.0,46.1894,46.1976,46.1811,46.1976,8298.0
2015-06-11 13:00:00,55.88,55.9,55.87,55.9,16592.0,46.1894,46.2059,46.1811,46.2059,16592.0
2015-06-11 13:05:00,55.9,55.91,55.89,55.9,12555.0,46.2059,46.2142,46.1976,46.2059,12555.0
2015-06-11 13:10:00,55.9,55.91,55.89,55.91,4914.0,46.2059,46.2142,46.1976,46.2142,4914.0
2015-06-11 13:15:00,55.91,55.91,55.9,55.91,4943.0,46.2142,46.2142,46.2059,46.2142,4943.0
2015-06-11 13:20:00,55.91,55.91,55.9,55.91,5800.0,46.2142,46.2142,46.2059,46.2142,5800.0
2015-06-11 13:25:00,55.91,55.92,55.9,55.92,5923.0,46.2142,46.2224,46.2059,46.2224,5923.0
2015-06-11 13:30:00,55.92,55.92,55.91,55.91,15101.0,46.2224,46.2224,46.2142,46.2142,15101.0
2015-06-11 13:35:00,55.91,55.92,55.91,55.91,16295.0,46.2142,46.2224,46.2142,46.2142,16295.0
2015-06-11 13:40:00,55.91,55.93,55.9,55.92,19282.0,46.2142,46.2307,46.2059,46.2224,19282.0
2015-06-11 13:45:00,55.92,55.95,55.92,55.94,13270.0,46.2224,46.2472,46.2224,46.239,13270.0
2015-06-11 13:50:00,55.95,55.96,55.94,55.96,8050.0,46.2472,46.2555,46.239,46.2555,8050.0
2015-06-11 13:55:00,55.96,55.96,55.95,55.96,5945.0,46.2555,46.2555,46.2472,46.2555,5945.0
2015-06-11 14:00:00,55.96,55.96,55.95,55.95,4700.0,46.2555,46.2555,46.2472,46.2472,4700.0
2015-06-11 14:05:00,55.96,55.97,55.95,55.97,12353.0,46.2555,46.2638,46.2472,46.2638,12353.0
2015-06-11 14:10:00,55.97,55.98,55.97,55.97,8708.0,46.2638,46.272,46.2638,46.2638,8708.0
2015-06-11 14:15:00,55.97,55.98,55.93,55.93,16846.0,46.2638,46.272,46.2307,46.2307,16846.0
2015-06-11 14:20:00,55.93,55.97,55.93,55.97,13725.0,46.2307,46.2638,46.2307,46.2638,13725.0
2015-06-11 14:25:00,55.98,55.99,55.97,55.99,6200.0,46.272,46.2803,46.2638,46.2803,6200.0
2015-06-11 14:30:00,55.99,55.99,55.97,55.97,14386.0,46.2803,46.2803,46.2638,46.2638,14386.0
2015-06-11 14:35:00,55.97,55.99,55.97,55.98,9817.0,46.2638,46.2803,46.2638,46.272,9817.0
2015-06-11 14:40:00,55.98,56.0,55.97,56.0,6950.0,46.272,46.2886,46.2638,46.2886,6950.0
2015-06-11 14:45:00,56.0,56.02,55.98,56.01,17306.0,46.2886,46.3051,46.272,46.2968,17306.0
2015-06-11 14:50:00,56.01,56.02,56.0,56.0,18900.0,46.2968,46.3051,46.2886,46.2886,18900.0
2015-06-11 14:55:00,56.0,56.01,56.0,56.01,4076.0,46.2886,46.2968,46.2886,46.2968,4076.0
2015-06-11 15:00:00,56.01,56.01,56.0,56.0,11900.0,46.2968,46.2968,46.2886,46.2886,11900.0
2015-06-11 15:05:00,56.01,56.01,56.0,56.01,7606.0,46.2968,46.2968,46.2886,46.2968,7606.0
2015-06-11 15:10:00,56.0,56.01,56.0,56.01,5600.0,46.2886,46.2968,46.2886,46.2968,5600.0
2015-06-11 15:15:00,56.01,56.01,56.0,56.0,15699.0,46.2968,46.2968,46.2886,46.2886,15699.0
2015-06-11 15:20:00,55.99,56.0,55.99,56.0,5536.0,46.2803,46.2886,46.2803,46.2886,5536.0
2015-06-11 15:25:00,56.0,56.0,55.98,55.98,13200.0,46.2886,46.2886,46.272,46.272,13200.0
2015-06-11 15:30:00,55.98,56.03,55.98,56.02,96294.0,46.272,46.3134,46.272,46.3051,96294.0
2015-06-11 15:35:00,56.01,56.02,55.97,55.99,49343.0,46.2968,46.3051,46.2638,46.2803,49343.0
2015-06-11 15:40:00,55.99,55.99,55.97,55.99,16100.0,46.2803,46.2803,46.2638,46.2803,16100.0
2015-06-11 15:45:00,55.98,56.01,55.96,55.97,42727.0,46.272,46.2968,46.2555,46.2638,42727.0
2015-06-11 15:50:00,55.96,55.97,55.92,55.92,47299.0,46.2555,46.2638,46.2224,46.2224,47299.0
2015-06-11 15:55:00,55.93,55.98,55.92,55.97,98441.0,46.2307,46.272,46.2224,46.2638,98441.0
2015-06-12 09:30:00,55.33,55.39,55.15,55.2,84697.0,45.7348,45.7844,45.586,45.6273,84697.0
2015-06-12 09:35:00,55.2,55.21,55.17,55.17,48249.0,45.6273,45.6356,45.6025,45.6025,48249.0
2015-06-12 09:40:00,55.15,55.19,55.15,55.18,107713.0,45.586,45.619,45.586,45.6108,107713.0
2015-06-12 09:45:00,55.18,55.21,55.17,55.2,55225.0,45.6108,45.6356,45.6025,45.6273,55225.0
2015-06-12 09:50:00,55.2,55.22,55.19,55.2,62989.0,45.6273,45.6438,45.619,45.6273,62989.0
2015-06-12 09:55:00,55.21,55.21,55.2,55.21,16238.0,45.6356,45.6356,45.6273,45.6356,16238.0
2015-06-12 10:00:00,55.21,55.24,55.18,55.24,92331.0,45.6356,45.6604,45.6108,45.6604,92331.0
2015-06-12 10:05:00,55.24,55.26,55.23,55.25,55819.0,45.6604,45.6769,45.6521,45.6686,55819.0
2015-06-12 10:10:00,55.24,55.26,55.23,55.25,17319.0,45.6604,45.6769,45.6521,45.6686,17319.0
2015-06-12 10:15:00,55.25,55.25,55.2,55.22,25000.0,45.6686,45.6686,45.6273,45.6438,25000.0
2015-06-12 10:20:00,55.22,55.23,55.2,55.23,13222.0,45.6438,45.6521,45.6273,45.6521,13222.0
2015-06-12 10:25:00,55.22,55.24,55.2,55.22,27943.0,45.6438,45.6604,45.6273,45.6438,27943.0
2015-06-12 10:30:00,55.22,55.22,55.17,55.17,26707.0,45.6438,45.6438,45.6025,45.6025,26707.0
2015-06-12 10:35:00,55.17,55.21,55.16,55.21,17000.0,45.6025,45.6356,45.5942,45.6356,17000.0
2015-06-12 10:40:00,55.21,55.24,55.2,55.24,29994.0,45.6356,45.6604,45.6273,45.6604,29994.0
2015-06-12 10:45:00,55.25,55.25,55.2,55.21,25360.0,45.6686,45.6686,45.6273,45.6356,25360.0
2015-06-12 10:50:00,55.22,55.25,55.22,55.25,18108.0,45.6438,45.6686,45.6438,45.6686,18108.0
2015-06-12 10:55:00,55.25,55.26,55.22,55.23,10533.0,45.6686,45.6769,45.6438,45.6521,10533.0
2015-06-12 11:00:00,55.23,55.27,55.23,55.27,31295.0,45.6521,45.6852,45.6521,45.6852,31295.0
2015-06-12 11:05:00,55.28,55.28,55.27,55.27,1664.0,45.6934,45.6934,45.6852,45.6852,1664.0
2015-06-12 11:10:00,55.28,55.32,55.26,55.31,84911.0,45.6934,45.7265,45.6769,45.7182,84911.0
2015-06-12 11:15:00,55.31,55.31,55.29,55.3,4962.0,45.7182,45.7182,45.7017,45.71,4962.0
2015-06-12 11:20:00,55.31,55.32,55.28,55.3,42857.0,45.7182,45.7265,45.6934,45.71,42857.0
2015-06-12 11:25:00,55.3,55.33,55.28,55.28,9643.0,45.71,45.7348,45.6934,45.6934,9643.0
2015-06-12 11:30:00,55.29,55.3,55.26,55.28,9800.0,45.7017,45.71,45.6769,45.6934,9800.0
2015-06-12 11:35:00,55.27,55.29,55.26,55.29,17383.0,45.6852,45.7017,45.6769,45.7017,17383.0
2015-06-12 11:40:00,55.28,55.3,55.27,55.28,17822.0,45.6934,45.71,45.6852,45.6934,17822.0
2015-06-12 11:45:00,55.28,55.28,55.24,55.25,26741.0,45.6934,45.6934,45.6604,45.6686,26741.0
2015-06-12 11:50:00,55.25,55.27,55.25,55.26,9821.0,45.6686,45.6852,45.6686,45.6769,9821.0
2015-06-12 11:55:00,55.27,55.27,55.25,55.26,6049.0,45.6852,45.6852,45.6686,45.6769,6049.0
2015-06-12 12:00:00,55.26,55.26,55.25,55.26,7170.0,45.6769,45.6769,45.6686,45.6769,7170.0
2015-06-12 12:05:00,55.27,55.28,55.26,55.27,6794.0,45.6852,45.6934,45.6769,45.6852,6794.0
2015-06-12 12:10:00,55.27,55.3,55.26,55.29,14607.0,45.6852,45.71,45.6769,45.7017,14607.0
2015-06-12 12:15:00,55.29,55.31,55.29,55.31,3100.0,45.7017,45.7182,45.7017,45.7182,3100.0
2015-06-12 12:20:00,55.31,55.32,55.3,55.32,3103.0,45.7182,45.7265,45.71,45.7265,3103.0
2015-06-12 12:25:00,55.32,55.33,55.32,55.33,4371.0,45.7265,45.7348,45.7265,45.7348,4371.0
2015-06-12 12:30:00,55.32,55.32,55.31,55.32,5174.0,45.7265,45.7265,45.7182,45.7265,5174.0
2015-06-12 12:35:00,55.32,55.33,55.31,55.33,9810.0,45.7265,45.7348,45.7182,45.7348,9810.0
2015-06-12 12:40:00,55.32,55.33,55.31,55.32,11438.0,45.7265,45.7348,45.7182,45.7265,11438.0
2015-06-12 12:45:00,55.32,55.33,55.31,55.32,6435.0,45.7265,45.7348,45.7182,45.7265,6435.0
2015-06-12 12:50:00,55.32,55.33,55.31,55.33,104400.0,45.7265,45.7348,45.7182,45.7348,104400.0
2015-06-12 12:55:00,55.33,55.34,55.31,55.31,28212.0,45.7348,45.743,45.7182,45.7182,28212.0
2015-06-12 13:00:00,55.32,55.32,55.3,55.3,11900.0,45.7265,45.7265,45.71,45.71,11900.0
2015-06-12 13:05:00,55.3,55.31,55.29,55.31,6957.0,45.71,45.7182,45.7017,45.7182,6957.0
2015-06-12 13:10:00,55.31,55.31,55.3,55.31,1760.0,45.7182,45.7182,45.71,45.7182,1760.0
2015-06-12 13:15:00,55.31,55.32,55.31,55.32,3678.0,45.7182,45.7265,45.7182,45.7265,3678.0
2015-06-12 13:20:00,55.32,55.33,55.31,55.33,5200.0,45.7265,45.7348,45.7182,45.7348,5200.0
2015-06-12 13:25:00,55.33,55.33,55.32,55.32,3300.0,45.7348,45.7348,45.7265,45.7265,3300.0
2015-06-12 13:30:00,55.32,55.35,55.32,55.34,8468.0,45.7265,45.7513,45.7265,45.743,8468.0
2015-06-12 13:35:00,55.33,55.34,55.33,55.34,2800.0,45.7348,45.743,45.7348,45.743,2800.0
2015-06-12 13:40:00,55.34,55.34,55.33,55.33,7246.0,45.743,45.743,45.7348,45.7348,7246.0
2015-06-12 13:45:00,55.32,55.33,55.3,55.31,7881.0,45.7265,45.7348,45.71,45.7182,7881.0
2015-06-12 13:50:00,55.31,55.31,55.3,55.3,6471.0,45.7182,45.7182,45.71,45.71,6471.0
2015-06-12 13:55:00,55.3,55.31,55.3,55.3,4854.0,45.71,45.7182,45.71,45.71,4854.0
2015-06-12 14:00:00,55.3,55.32,55.3,55.32,6978.0,45.71,45.7265,45.71,45.7265,6978.0
2015-06-12 14:05:00,55.32,55.34,55.31,55.34,7700.0,45.7265,45.743,45.7182,45.743,7700.0
2015-06-12 14:10:00,55.34,55.34,55.33,55.34,29471.0,45.743,45.743,45.7348,45.743,29471.0
2015-06-12 14:15:00,55.34,55.37,55.33,55.37,16068.0,45.743,45.7678,45.7348,45.7678,16068.0
2015-06-12 14:20:00,55.37,55.37,55.35,55.36,13025.0,45.7678,45.7678,45.7513,45.7596,13025.0
2015-06-12 14:25:00,55.35,55.37,55.35,55.36,31454.0,45.7513,45.7678,45.7513,45.7596,31454.0
2015-06-12 14:30:00,55.36,55.36,55.3,55.3,108655.0,45.7596,45.7596,45.71,45.71,108655.0
2015-06-12 14:35:00,55.31,55.32,55.3,55.31,10025.0,45.7182,45.7265,45.71,45.7182,10025.0
2015-06-12 14:40:00,55.32,55.33,55.31,55.33,5100.0,45.7265,45.7348,45.7182,45.7348,5100.0
2015-06-12 14:45:00,55.33,55.35,55.32,55.35,18852.0,45.7348,45.7513,45.7265,45.7513,18852.0
2015-06-12 14:50:00,55.35,55.37,55.35,55.36,41668.0,45.7513,45.7678,45.7513,45.7596,41668.0
2015-06-12 14:55:00,55.35,55.35,55.33,55.34,21430.0,45.7513,45.7513,45.7348,45.743,21430.0
2015-06-12 15:00:00,55.33,55.35,55.32,55.34,34005.0,45.7348,45.7513,45.7265,45.743,34005.0
2015-06-12 15:05:00,55.34,55.34,55.33,55.34,7268.0,45.743,45.743,45.7348,45.743,7268.0
2015-06-12 15:10:00,55.34,55.35,55.33,55.34,14949.0,45.743,45.7513,45.7348,45.743,14949.0
2015-06-12 15:15:00,55.34,55.36,55.34,55.36,25864.0,45.743,45.7596,45.743,45.7596,25864.0
2015-06-12 15:20:00,55.36,55.38,55.36,55.38,7303.0,45.7596,45.7761,45.7596,45.7761,7303.0
2015-06-12 15:25:00,55.38,55.4,55.37,55.4,11740.0,45.7761,45.7926,45.7678,45.7926,11740.0
2015-06-12 15:30:00,55.4,55.41,55.39,55.4,18731.0,45.7926,45.8009,45.7844,45.7926,18731.0
2015-06-12 15:35:00,55.4,55.41,55.39,55.39,21748.0,45.7926,45.8009,45.7844,45.7844,21748.0
2015-06-12 15:40:00,55.38,55.39,55.38,55.39,11498.0,45.7761,45.7844,45.7761,45.7844,11498.0
2015-06-12 15:45:00,55.39,55.4,55.38,55.38,27641.0,45.7844,45.7926,45.7761,45.7761,27641.0
2015-06-12 15:50:00,55.39,55.39,55.37,55.37,23416.0,45.7844,45.7844,45.7678,45.7678,23416.0
2015-06-12 15:55:00,55.38,55.41,55.37,55.41,142768.0,45.7761,45.8009,45.7678,45.8009,142768.0
2015-06-15 09:30:00,55.26,55.28,55.01,55.05,74472.0,45.6769,45.6934,45.4703,45.5033,74472.0
2015-06-15 09:35:00,55.04,55.08,55.02,55.06,38771.0,45.495,45.5281,45.4785,45.5116,38771.0
2015-06-15 09:40:00,55.06,55.07,55.03,55.03,20943.0,45.5116,45.5198,45.4868,45.4868,20943.0
2015-06-15 09:45:00,55.04,55.04,55.01,55.02,11310.0,45.495,45.495,45.4703,45.4785,11310.0
2015-06-15 09:50:00,55.03,55.03,54.98,54.99,34450.0,45.4868,45.4868,45.4455,45.4537,34450.0
2015-06-15 09:55:00,54.98,54.99,54.96,54.98,75730.0,45.4455,45.4537,45.4289,45.4455,75730.0
2015-06-15 10:00:00,54.98,55.01,54.97,54.99,126226.0,45.4455,45.4703,45.4372,45.4537,126226.0
2015-06-15 10:05:00,54.99,55.0,54.96,54.96,36541.0,45.4537,45.462,45.4289,45.4289,36541.0
2015-06-15 10:10:00,54.96,55.02,54.96,55.01,22583.0,45.4289,45.4785,45.4289,45.4703,22583.0
2015-06-15 10:15:00,55.02,55.02,54.99,55.0,12059.0,45.4785,45.4785,45.4537,45.462,12059.0
2015-06-15 10:20:00,55.0,55.04,54.98,54.98,23238.0,45.462,45.495,45.4455,45.4455,23238.0
2015-06-15 10:25:00,54.98,55.02,54.97,55.01,17352.0,45.4455,45.4785,45.4372,45.4703,17352.0
2015-06-15 10:30:00,55.01,55.01,54.98,55.01,9972.0,45.4703,45.4703,45.4455,45.4703,9972.0
2015-06-15 10:35:00,55.0,55.05,55.0,55.04,5416.0,45.462,45.5033,45.462,45.495,5416.0
2015-06-15 10:40:00,55.03,55.05,55.02,55.02,9479.0,45.4868,45.5033,45.4785,45.4785,9479.0
2015-06-15 10:45:00,55.03,55.07,55.02,55.05,20014.0,45.4868,45.5198,45.4785,45.5033,20014.0
2015-06-15 10:50:00,55.05,55.06,55.04,55.06,6023.0,45.5033,45.5116,45.495,45.5116,6023.0
2015-06-15 10:55:00,55.06,55.1,55.06,55.1,6505.0,45.5116,45.5446,45.5116,45.5446,6505.0
2015-06-15 11:00:00,55.09,55.16,55.09,55.12,32686.0,45.5364,45.5942,45.5364,45.5612,32686.0
2015-06-15 11:05:00,55.13,55.15,55.12,55.14,3200.0,45.5694,45.586,45.5612,45.5777,3200.0
2015-06-15 11:10:00,55.15,55.19,55.15,55.19,30832.0,45.586,45.619,45.586,45.619,30832.0
2015-06-15 11:15:00,55.19,55.2,55.15,55.15,11910.0,45.619,45.6273,45.586,45.586,11910.0
2015-06-15 11:20:00,55.16,55.16,55.09,55.1,8248.0,45.5942,45.5942,45.5364,45.5446,8248.0
2015-06-15 11:25:00,55.11,55.11,55.09,55.1,7660.0,45.5529,45.5529,45.5364,45.5446,7660.0
2015-06-15 11:30:00,55.11,55.14,55.11,55.12,6052.0,45.5529,45.5777,45.5529,45.5612,6052.0
2015-06-15 11:35:00,55.12,55.14,55.12,55.14,2472.0,45.5612,45.5777,45.5612,45.5777,2472.0
2015-06-15 11:40:00,55.16,55.17,55.15,55.15,8427.0,45.5942,45.6025,45.586,45.586,8427.0
2015-06-15 11:45:00,55.15,55.17,55.13,55.17,3511.0,45.586,45.6025,45.5694,45.6025,3511.0
2015-06-15 11:50:00,55.18,55.18,55.15,55.16,6401.0,45.6108,45.6108,45.586,45.5942,6401.0
2015-06-15 11:55:00,55.15,55.16,55.12,55.14,6932.0,45.586,45.5942,45.5612,45.5777,6932.0
2015-06-15 12:00:00,55.15,55.15,55.13,55.15,14328.0,45.586,45.586,45.5694,45.586,14328.0
2015-06-15 12:05:00,55.15,55.16,55.14,55.14,5991.0,45.586,45.5942,45.5777,45.5777,5991.0
2015-06-15 12:10:00,55.15,55.15,55.13,55.14,3676.0,45.586,45.586,45.5694,45.5777,3676.0
2015-06-15 12:15:00,55.14,55.15,55.14,55.15,1900.0,45.5777,45.586,45.5777,45.586,1900.0
2015-06-15 12:20:00,55.15,55.16,55.14,55.15,3225.0,45.586,45.5942,45.5777,45.586,3225.0
2015-06-15 12:25:00,55.14,55.15,55.12,55.13,3599.0,45.5777,45.586,45.5612,45.5694,3599.0
2015-06-15 12:30:00,55.13,55.15,55.12,55.15,2773.0,45.5694,45.586,45.5612,45.586,2773.0
2015-06-15 12:35:00,55.14,55.14,55.11,55.14,6150.0,45.5777,45.5777,45.5529,45.5777,6150.0
2015-06-15 12:40:00,55.13,55.15,55.12,55.14,10297.0,45.5694,45.586,45.5612,45.5777,10297.0
2015-06-15 12:45:00,55.15,55.19,55.15,55.18,21306.0,45.586,45.619,45.586,45.6108,21306.0
2015-06-15 12:50:00,55.17,55.18,55.17,55.17,2343.0,45.6025,45.6108,45.6025,45.6025,2343.0
2015-06-15 12:55:00,55.17,55.18,55.15,55.17,7220.0,45.6025,45.6108,45.586,45.6025,7220.0
2015-06-15 13:00:00,55.17,55.18,55.15,55.15,4400.0,45.6025,45.6108,45.586,45.586,4400.0
2015-06-15 13:05:00,55.15,55.16,55.15,55.16,400.0,45.586,45.5942,45.586,45.5942,400.0
2015-06-15 13:10:00,55.16,55.16,55.15,55.15,1200.0,45.5942,45.5942,45.586,45.586,1200.0
2015-06-15 13:15:00,55.16,55.18,55.16,55.16,9170.0,45.5942,45.6108,45.5942,45.5942,9170.0
2015-06-15 13:20:00,55.16,55.17,55.13,55.14,5604.0,45.5942,45.6025,45.5694,45.5777,5604.0
2015-06-15 13:25:00,55.13,55.14,55.12,55.14,2120.0,45.5694,45.5777,45.5612,45.5777,2120.0
2015-06-15 13:30:00,55.13,55.15,55.13,55.15,1600.0,45.5694,45.586,45.5694,45.586,1600.0
2015-06-15 13:35:00,55.14,55.16,55.14,55.15,3213.0,45.5777,45.5942,45.5777,45.586,3213.0
2015-06-15 13:40:00,55.15,55.16,55.12,55.14,13046.0,45.586,45.5942,45.5612,45.5777,13046.0
2015-06-15 13:45:00,55.14,55.14,55.13,55.13,1500.0,45.5777,45.5777,45.5694,45.5694,1500.0
2015-06-15 13:50:00,55.14,55.19,55.1,55.12,40233.0,45.5777,45.619,45.5446,45.5612,40233.0
2015-06-15 13:55:00,55.13,55.13,55.09,55.11,17300.0,45.5694,45.5694,45.5364,45.5529,17300.0
2015-06-15 14:00:00,55.1,55.13,55.1,55.13,14110.0,45.5446,45.5694,45.5446,45.5694,14110.0
2015-06-15 14:05:00,55.13,55.14,55.12,55.13,20133.0,45.5694,45.5777,45.5612,45.5694,20133.0
2015-06-15 14:10:00,55.12,55.13,55.11,55.13,6848.0,45.5612,45.5694,45.5529,45.5694,6848.0
2015-06-15 14:15:00,55.13,55.15,55.13,55.14,10700.0,45.5694,45.586,45.5694,45.5777,10700.0
2015-06-15 14:20:00,55.14,55.14,55.12,55.13,2628.0,45.5777,45.5777,45.5612,45.5694,2628.0
2015-06-15 14:25:00,55.12,55.13,55.1,55.1,10736.0,45.5612,45.5694,45.5446,45.5446,10736.0
2015-06-15 14:30:00,55.11,55.14,55.11,55.11,12858.0,45.5529,45.5777,45.5529,45.5529,12858.0
2015-06-15 14:35:00,55.1,55.13,55.1,55.13,6722.0,45.5446,45.5694,45.5446,45.5694,6722.0
2015-06-15 14:40:00,55.13,55.13,55.11,55.12,12867.0,45.5694,45.5694,45.5529,45.5612,12867.0
2015-06-15 14:45:00,55.11,55.14,55.11,55.14,5646.0,45.5529,45.5777,45.5529,45.5777,5646.0
2015-06-15 14:50:00,55.14,55.15,55.1,55.11,13226.0,45.5777,45.586,45.5446,45.5529,13226.0
2015-06-15 14:55:00,55.12,55.14,55.11,55.14,15345.0,45.5612,45.5777,45.5529,45.5777,15345.0
2015-06-15 15:00:00,55.12,55.14,55.11,55.13,12023.0,45.5612,45.5777,45.5529,45.5694,12023.0
2015-06-15 15:05:00,55.12,55.14,55.12,55.13,3004.0,45.5612,45.5777,45.5612,45.5694,3004.0
2015-06-15 15:10:00,55.14,55.14,55.13,55.14,5373.0,45.5777,45.5777,45.5694,45.5777,5373.0
2015-06-15 15:15:00,55.13,55.14,55.1,55.11,8351.0,45.5694,45.5777,45.5446,45.5529,8351.0
2015-06-15 15:20:00,55.1,55.11,55.1,55.11,2200.0,45.5446,45.5529,45.5446,45.5529,2200.0
2015-06-15 15:25:00,55.1,55.12,55.1,55.12,3930.0,45.5446,45.5612,45.5446,45.5612,3930.0
2015-06-15 15:30:00,55.12,55.14,55.12,55.13,30968.0,45.5612,45.5777,45.5612,45.5694,30968.0
2015-06-15 15:35:00,55.13,55.14,55.12,55.13,6339.0,45.5694,45.5777,45.5612,45.5694,6339.0
2015-06-15 15:40:00,55.14,55.16,55.13,55.14,106536.0,45.5777,45.5942,45.5694,45.5777,106536.0
2015-06-15 15:45:00,55.15,55.15,55.13,55.14,12147.0,45.586,45.586,45.5694,45.5777,12147.0
2015-06-15 15:50:00,55.14,55.15,55.12,55.13,55943.0,45.5777,45.586,45.5612,45.5694,55943.0
2015-06-15 15:55:00,55.13,55.15,55.1,55.13,104126.0,45.5694,45.586,45.5446,45.5694,104126.0
2015-06-16 09:30:00,54.73,54.73,54.52,54.57,66126.0,45.2388,45.2388,45.0652,45.1066,66126.0
2015-06-16 09:35:00,54.57,54.66,54.57,54.64,32432.0,45.1066,45.1809,45.1066,45.1644,32432.0
2015-06-16 09:40:00,54.64,54.64,54.59,54.6,31263.0,45.1644,45.1644,45.1231,45.1314,31263.0
2015-06-16 09:45:00,54.61,54.63,54.6,54.62,20835.0,45.1396,45.1562,45.1314,45.1479,20835.0
2015-06-16 09:50:00,54.62,54.63,54.6,54.61,25192.0,45.1479,45.1562,45.1314,45.1396,25192.0
2015-06-16 09:55:00,54.61,54.65,54.6,54.65,71430.0,45.1396,45.1727,45.1314,45.1727,71430.0
2015-06-16 10:00:00,54.65,54.66,54.64,54.65,39791.0,45.1727,45.1809,45.1644,45.1727,39791.0
2015-06-16 10:05:00,54.64,54.67,54.62,54.63,27497.0,45.1644,45.1892,45.1479,45.1562,27497.0
2015-06-16 10:10:00,54.62,54.62,54.58,54.58,27959.0,45.1479,45.1479,45.1148,45.1148,27959.0
2015-06-16 10:15:00,54.59,54.61,54.57,54.6,26266.0,45.1231,45.1396,45.1066,45.1314,26266.0
2015-06-16 10:20:00,54.59,54.62,54.59,54.62,34529.0,45.1231,45.1479,45.1231,45.1479,34529.0
2015-06-16 10:25:00,54.63,54.63,54.61,54.61,21256.0,45.1562,45.1562,45.1396,45.1396,21256.0
2015-06-16 10:30:00,54.61,54.64,54.6,54.6,8794.0,45.1396,45.1644,45.1314,45.1314,8794.0
2015-06-16 10:35:00,54.59,54.61,54.57,54.59,23965.0,45.1231,45.1396,45.1066,45.1231,23965.0
2015-06-16 10:40:00,54.58,54.61,54.58,54.61,57675.0,45.1148,45.1396,45.1148,45.1396,57675.0
2015-06-16 10:45:00,54.6,54.62,54.6,54.61,11697.0,45.1314,45.1479,45.1314,45.1396,11697.0
2015-06-16 10:50:00,54.61,54.61,54.59,54.6,9775.0,45.1396,45.1396,45.1231,45.1314,9775.0
2015-06-16 10:55:00,54.59,54.6,54.58,54.6,9933.0,45.1231,45.1314,45.1148,45.1314,9933.0
2015-06-16 11:00:00,54.6,54.61,54.59,54.61,10716.0,45.1314,45.1396,45.1231,45.1396,10716.0
2015-06-16 11:05:00,54.61,54.63,54.61,54.62,13849.0,45.1396,45.1562,45.1396,45.1479,13849.0
2015-06-16 11:10:00,54.62,54.66,54.62,54.66,9377.0,45.1479,45.1809,45.1479,45.1809,9377.0
2015-06-16 11:15:00,54.67,54.67,54.65,54.66,17391.0,45.1892,45.1892,45.1727,45.1809,17391.0
2015-06-16 11:20:00,54.66,54.67,54.65,54.65,5926.0,45.1809,45.1892,45.1727,45.1727,5926.0
2015-06-16 11:25:00,54.65,54.66,54.65,54.66,13930.0,45.1727,45.1809,45.1727,45.1809,13930.0
2015-06-16 11:30:00,54.66,54.66,54.65,54.66,3532.0,45.1809,45.1809,45.1727,45.1809,3532.0
2015-06-16 11:35:00,54.66,54.67,54.66,54.66,15700.0,45.1809,45.1892,45.1809,45.1809,15700.0
2015-06-16 11:40:00,54.66,54.67,54.65,54.67,6455.0,45.1809,45.1892,45.1727,45.1892,6455.0
2015-06-16 11:45:00,54.66,54.67,54.65,54.67,4189.0,45.1809,45.1892,45.1727,45.1892,4189.0
2015-06-16 11:50:00,54.67,54.67,54.66,54.67,1511.0,45.1892,45.1892,45.1809,45.1892,1511.0
2015-06-16 11:55:00,54.67,54.67,54.66,54.66,2926.0,45.1892,45.1892,45.1809,45.1809,2926.0
2015-06-16 12:00:00,54.66,54.67,54.66,54.67,1862.0,45.1809,45.1892,45.1809,45.1892,1862.0
2015-06-16 12:05:00,54.67,54.69,54.67,54.69,28239.0,45.1892,45.2057,45.1892,45.2057,28239.0
2015-06-16 12:10:00,54.68,54.68,54.67,54.68,6518.0,45.1975,45.1975,45.1892,45.1975,6518.0
2015-06-16 12:15:00,54.69,54.69,54.68,54.69,1300.0,45.2057,45.2057,45.1975,45.2057,1300.0
2015-06-16 12:20:00,54.69,54.69,54.68,54.69,5500.0,45.2057,45.2057,45.1975,45.2057,5500.0
2015-06-16 12:25:00,54.69,54.69,54.68,54.68,1350.0,45.2057,45.2057,45.1975,45.1975,1350.0
2015-06-16 12:30:00,54.69,54.69,54.68,54.69,5050.0,45.2057,45.2057,45.1975,45.2057,5050.0
2015-06-16 12:35:00,54.68,54.69,54.68,54.69,4000.0,45.1975,45.2057,45.1975,45.2057,4000.0
2015-06-16 12:40:00,54.69,54.7,54.68,54.7,5939.0,45.2057,45.214,45.1975,45.214,5939.0
2015-06-16 12:45:00,54.7,54.7,54.69,54.7,1407.0,45.214,45.214,45.2057,45.214,1407.0
2015-06-16 12:50:00,54.7,54.7,54.69,54.7,8537.0,45.214,45.214,45.2057,45.214,8537.0
2015-06-16 12:55:00,54.7,54.71,54.69,54.69,13026.0,45.214,45.2223,45.2057,45.2057,13026.0
2015-06-16 13:00:00,54.69,54.69,54.69,54.69,2400.0,45.2057,45.2057,45.2057,45.2057,2400.0
2015-06-16 13:05:00,54.7,54.7,54.68,54.68,3100.0,45.214,45.214,45.1975,45.1975,3100.0
2015-06-16 13:10:00,54.68,54.69,54.67,54.69,8412.0,45.1975,45.2057,45.1892,45.2057,8412.0
2015-06-16 13:15:00,54.68,54.69,54.66,54.67,4150.0,45.1975,45.2057,45.1809,45.1892,4150.0
2015-06-16 13:20:00,54.67,54.68,54.67,54.67,3212.0,45.1892,45.1975,45.1892,45.1892,3212.0
2015-06-16 13:25:00,54.68,54.69,54.68,54.69,23722.0,45.1975,45.2057,45.1975,45.2057,23722.0
2015-06-16 13:30:00,54.69,54.71,54.69,54.7,53920.0,45.2057,45.2223,45.2057,45.214,53920.0
2015-06-16 13:35:00,54.7,54.71,54.7,54.7,5577.0,45.214,45.2223,45.214,45.214,5577.0
2015-06-16 13:40:00,54.71,54.71,54.7,54.7,2900.0,45.2223,45.2223,45.214,45.214,2900.0
2015-06-16 13:45:00,54.7,54.7,54.68,54.68,14042.0,45.214,45.214,45.1975,45.1975,14042.0
2015-06-16 13:50:00,54.69,54.69,54.68,54.69,3300.0,45.2057,45.2057,45.1975,45.2057,3300.0
2015-06-16 13:55:00,54.68,54.69,54.68,54.69,380.0,45.1975,45.2057,45.1975,45.2057,380.0
2015-06-16 14:00:00,54.69,54.7,54.69,54.69,4610.0,45.2057,45.214,45.2057,45.2057,4610.0
2015-06-16 14:05:00,54.7,54.71,54.7,54.71,1400.0,45.214,45.2223,45.214,45.2223,1400.0
2015-06-16 14:10:00,54.72,54.72,54.7,54.71,5640.0,45.2305,45.2305,45.214,45.2223,5640.0
2015-06-16 14:15:00,54.71,54.71,54.7,54.71,12233.0,45.2223,45.2223,45.214,45.2223,12233.0
2015-06-16 14:20:00,54.71,54.72,54.69,54.69,14030.0,45.2223,45.2305,45.2057,45.2057,14030.0
2015-06-16 14:25:00,54.7,54.71,54.7,54.71,6115.0,45.214,45.2223,45.214,45.2223,6115.0
2015-06-16 14:30:00,54.71,54.72,54.71,54.72,4627.0,45.2223,45.2305,45.2223,45.2305,4627.0
2015-06-16 14:35:00,54.73,54.78,54.72,54.78,547333.0,45.2388,45.2801,45.2305,45.2801,547333.0
2015-06-16 14:40:00,54.78,54.81,54.78,54.79,79271.0,45.2801,45.3049,45.2801,45.2884,79271.0
2015-06-16 14:45:00,54.8,54.82,54.79,54.81,60105.0,45.2967,45.3132,45.2884,45.3049,60105.0
2015-06-16 14:50:00,54.81,54.82,54.81,54.82,9800.0,45.3049,45.3132,45.3049,45.3132,9800.0
2015-06-16 14:55:00,54.82,54.82,54.81,54.82,11100.0,45.3132,45.3132,45.3049,45.3132,11100.0
2015-06-16 15:00:00,54.81,54.82,54.8,54.8,20870.0,45.3049,45.3132,45.2967,45.2967,20870.0
2015-06-16 15:05:00,54.8,54.8,54.79,54.79,5476.0,45.2967,45.2967,45.2884,45.2884,5476.0
2015-06-16 15:10:00,54.79,54.8,54.77,54.77,6322.0,45.2884,45.2967,45.2719,45.2719,6322.0
2015-06-16 15:15:00,54.76,54.76,54.75,54.76,2300.0,45.2636,45.2636,45.2553,45.2636,2300.0
2015-06-16 15:20:00,54.76,54.76,54.75,54.76,12118.0,45.2636,45.2636,45.2553,45.2636,12118.0
2015-06-16 15:25:00,54.76,54.77,54.75,54.75,12230.0,45.2636,45.2719,45.2553,45.2553,12230.0
2015-06-16 15:30:00,54.75,54.76,54.75,54.75,5187.0,45.2553,45.2636,45.2553,45.2553,5187.0
2015-06-16 15:35:00,54.75,54.77,54.75,54.77,23186.0,45.2553,45.2719,45.2553,45.2719,23186.0
2015-06-16 15:40:00,54.76,54.77,54.72,54.73,17898.0,45.2636,45.2719,45.2305,45.2388,17898.0
2015-06-16 15:45:00,54.72,54.75,54.72,54.75,15498.0,45.2305,45.2553,45.2305,45.2553,15498.0
2015-06-16 15:50:00,54.75,54.75,54.71,54.73,48310.0,45.2553,45.2553,45.2223,45.2388,48310.0
2015-06-16 15:55:00,54.73,54.78,54.72,54.78,209515.0,45.2388,45.2801,45.2305,45.2801,209515.0
2015-06-17 09:30:00,54.86,54.86,54.65,54.69,52430.0,45.3463,45.3463,45.1727,45.2057,52430.0
2015-06-17 09:35:00,54.68,54.69,54.64,54.66,19102.0,45.1975,45.2057,45.1644,45.1809,19102.0
2015-06-17 09:40:00,54.66,54.68,54.65,54.66,16776.0,45.1809,45.1975,45.1727,45.1809,16776.0
2015-06-17 09:45:00,54.67,54.68,54.66,54.67,5800.0,45.1892,45.1975,45.1809,45.1892,5800.0
2015-06-17 09:50:00,54.67,54.67,54.62,54.63,19820.0,45.1892,45.1892,45.1479,45.1562,19820.0
2015-06-17 09:55:00,54.63,54.65,54.62,54.64,14520.0,45.1562,45.1727,45.1479,45.1644,14520.0
2015-06-17 10:00:00,54.64,54.65,54.63,54.64,13362.0,45.1644,45.1727,45.1562,45.1644,13362.0
2015-06-17 10:05:00,54.64,54.65,54.63,54.65,6642.0,45.1644,45.1727,45.1562,45.1727,6642.0
2015-06-17 10:10:00,54.64,54.64,54.63,54.64,9811.0,45.1644,45.1644,45.1562,45.1644,9811.0
2015-06-17 10:15:00,54.63,54.63,54.61,54.61,7650.0,45.1562,45.1562,45.1396,45.1396,7650.0
2015-06-17 10:20:00,54.61,54.62,54.61,54.62,3052.0,45.1396,45.1479,45.1396,45.1479,3052.0
2015-06-17 10:25:00,54.62,54.65,54.62,54.65,11377.0,45.1479,45.1727,45.1479,45.1727,11377.0
2015-06-17 10:30:00,54.64,54.64,54.61,54.62,10574.0,45.1644,45.1644,45.1396,45.1479,10574.0
2015-06-17 10:35:00,54.63,54.65,54.62,54.64,18333.0,45.1562,45.1727,45.1479,45.1644,18333.0
2015-06-17 10:40:00,54.63,54.66,54.63,54.66,6026.0,45.1562,45.1809,45.1562,45.1809,6026.0
2015-06-17 10:45:00,54.66,54.66,54.63,54.65,11063.0,45.1809,45.1809,45.1562,45.1727,11063.0
2015-06-17 10:50:00,54.65,54.66,54.62,54.64,21033.0,45.1727,45.1809,45.1479,45.1644,21033.0
2015-06-17 10:55:00,54.64,54.66,54.63,54.63,12815.0,45.1644,45.1809,45.1562,45.1562,12815.0
2015-06-17 11:00:00,54.65,54.65,54.63,54.64,23935.0,45.1727,45.1727,45.1562,45.1644,23935.0
2015-06-17 11:05:00,54.64,54.64,54.64,54.64,200.0,45.1644,45.1644,45.1644,45.1644,200.0
2015-06-17 11:10:00,54.63,54.64,54.62,54.63,10869.0,45.1562,45.1644,45.1479,45.1562,10869.0
2015-06-17 11:15:00,54.63,54.64,54.63,54.63,2047.0,45.1562,45.1644,45.1562,45.1562,2047.0
2015-06-17 11:20:00,54.63,54.64,54.61,54.61,5180.0,45.1562,45.1644,45.1396,45.1396,5180.0
2015-06-17 11:25:00,54.61,54.61,54.58,54.59,12688.0,45.1396,45.1396,45.1148,45.1231,12688.0
2015-06-17 11:30:00,54.59,54.6,54.58,54.6,8250.0,45.1231,45.1314,45.1148,45.1314,8250.0
2015-06-17 11:35:00,54.59,54.6,54.58,54.59,12229.0,45.1231,45.1314,45.1148,45.1231,12229.0
2015-06-17 11:40:00,54.58,54.59,54.56,54.57,9512.0,45.1148,45.1231,45.0983,45.1066,9512.0
2015-06-17 11:45:00,54.56,54.59,54.56,54.59,6022.0,45.0983,45.1231,45.0983,45.1231,6022.0
2015-06-17 11:50:00,54.59,54.61,54.59,54.61,8296.0,45.1231,45.1396,45.1231,45.1396,8296.0
2015-06-17 11:55:00,54.6,54.61,54.59,54.61,13098.0,45.1314,45.1396,45.1231,45.1396,13098.0
2015-06-17 12:00:00,54.61,54.62,54.58,54.59,73737.0,45.1396,45.1479,45.1148,45.1231,73737.0
2015-06-17 12:05:00,54.58,54.59,54.53,54.56,57580.0,45.1148,45.1231,45.0735,45.0983,57580.0
2015-06-17 12:10:00,54.56,54.56,54.54,54.55,7144.0,45.0983,45.0983,45.0818,45.09,7144.0
2015-06-17 12:15:00,54.54,54.54,54.52,54.52,38658.0,45.0818,45.0818,45.0652,45.0652,38658.0
2015-06-17 12:20:00,54.53,54.56,54.52,54.56,24484.0,45.0735,45.0983,45.0652,45.0983,24484.0
2015-06-17 12:25:00,54.56,54.56,54.55,54.55,17062.0,45.0983,45.0983,45.09,45.09,17062.0
2015-06-17 12:30:00,54.56,54.56,54.55,54.55,3600.0,45.0983,45.0983,45.09,45.09,3600.0
2015-06-17 12:35:00,54.56,54.57,54.55,54.55,21623.0,45.0983,45.1066,45.09,45.09,21623.0
2015-06-17 12:40:00,54.55,54.57,54.54,54.54,14207.0,45.09,45.1066,45.0818,45.0818,14207.0
2015-06-17 12:45:00,54.53,54.53,54.51,54.51,6949.0,45.0735,45.0735,45.057,45.057,6949.0
2015-06-17 12:50:00,54.51,54.52,54.5,54.52,33073.0,45.057,45.0652,45.0487,45.0652,33073.0
2015-06-17 12:55:00,54.52,54.52,54.5,54.52,17437.0,45.0652,45.0652,45.0487,45.0652,17437.0
2015-06-17 13:00:00,54.52,54.53,54.5,54.53,16380.0,45.0652,45.0735,45.0487,45.0735,16380.0
2015-06-17 13:05:00,54.53,54.53,54.5,54.5,9629.0,45.0735,45.0735,45.0487,45.0487,9629.0
2015-06-17 13:10:00,54.51,54.54,54.5,54.54,61986.0,45.057,45.0818,45.0487,45.0818,61986.0
2015-06-17 13:15:00,54.54,54.55,54.54,54.54,14100.0,45.0818,45.09,45.0818,45.0818,14100.0
2015-06-17 13:20:00,54.54,54.54,54.51,54.51,8435.0,45.0818,45.0818,45.057,45.057,8435.0
2015-06-17 13:25:00,54.51,54.54,54.51,54.53,8186.0,45.057,45.0818,45.057,45.0735,8186.0
2015-06-17 13:30:00,54.53,54.55,54.53,54.55,2535.0,45.0735,45.09,45.0735,45.09,2535.0
2015-06-17 13:35:00,54.55,54.55,54.54,54.54,1001.0,45.09,45.09,45.0818,45.0818,1001.0
2015-06-17 13:40:00,54.55,54.55,54.54,54.54,2843.0,45.09,45.09,45.0818,45.0818,2843.0
2015-06-17 13:45:00,54.54,54.54,54.52,54.52,12284.0,45.0818,45.0818,45.0652,45.0652,12284.0
2015-06-17 13:50:00,54.52,54.55,54.51,54.55,13894.0,45.0652,45.09,45.057,45.09,13894.0
2015-06-17 13:55:00,54.55,54.59,54.55,54.58,20417.0,45.09,45.1231,45.09,45.1148,20417.0
2015-06-17 14:00:00,54.58,54.99,54.42,54.76,144505.0,45.1148,45.4537,44.9826,45.2636,144505.0
2015-06-17 14:05:00,54.75,55.0,54.71,55.0,60140.0,45.2553,45.462,45.2223,45.462,60140.0
2015-06-17 14:10:00,54.99,55.03,54.92,54.95,83015.0,45.4537,45.4868,45.3959,45.4207,83015.0
2015-06-17 14:15:00,54.95,54.99,54.85,54.86,70294.0,45.4207,45.4537,45.338,45.3463,70294.0
2015-06-17 14:20:00,54.86,54.86,54.72,54.73,85488.0,45.3463,45.3463,45.2305,45.2388,85488.0
2015-06-17 14:25:00,54.74,54.81,54.74,54.78,23518.0,45.2471,45.3049,45.2471,45.2801,23518.0
2015-06-17 14:30:00,54.77,54.92,54.76,54.86,148928.0,45.2719,45.3959,45.2636,45.3463,148928.0
2015-06-17 14:35:00,54.86,54.99,54.82,54.99,15547.0,45.3463,45.4537,45.3132,45.4537,15547.0
2015-06-17 14:40:00,54.99,55.18,54.99,55.17,105242.0,45.4537,45.6108,45.4537,45.6025,105242.0
2015-06-17 14:45:00,55.17,55.31,55.17,55.26,42343.0,45.6025,45.7182,45.6025,45.6769,42343.0
2015-06-17 14:50:00,55.27,55.28,55.24,55.27,28637.0,45.6852,45.6934,45.6604,45.6852,28637.0
2015-06-17 14:55:00,55.27,55.28,55.19,55.24,36350.0,45.6852,45.6934,45.619,45.6604,36350.0
2015-06-17 15:00:00,55.25,55.28,55.22,55.22,11614.0,45.6686,45.6934,45.6438,45.6438,11614.0
2015-06-17 15:05:00,55.21,55.21,55.18,55.18,19092.0,45.6356,45.6356,45.6108,45.6108,19092.0
2015-06-17 15:10:00,55.18,55.25,55.17,55.25,17414.0,45.6108,45.6686,45.6025,45.6686,17414.0
2015-06-17 15:15:00,55.25,55.32,55.25,55.32,25245.0,45.6686,45.7265,45.6686,45.7265,25245.0
2015-06-17 15:20:00,55.32,55.36,55.32,55.36,34910.0,45.7265,45.7596,45.7265,45.7596,34910.0
2015-06-17 15:25:00,55.35,55.44,55.35,55.43,142278.0,45.7513,45.8257,45.7513,45.8174,142278.0
2015-06-17 15:30:00,55.42,55.45,55.4,55.42,451541.0,45.8092,45.8339,45.7926,45.8092,451541.0
2015-06-17 15:35:00,55.42,55.45,55.39,55.44,355085.0,45.8092,45.8339,45.7844,45.8257,355085.0
2015-06-17 15:40:00,55.44,55.45,55.42,55.42,227581.0,45.8257,45.8339,45.8092,45.8092,227581.0
2015-06-17 15:45:00,55.42,55.42,55.29,55.3,77514.0,45.8092,45.8092,45.7017,45.71,77514.0
2015-06-17 15:50:00,55.29,55.31,55.25,55.26,75119.0,45.7017,45.7182,45.6686,45.6769,75119.0
2015-06-17 15:55:00,55.26,55.35,55.22,55.27,229659.0,45.6769,45.7513,45.6438,45.6852,229659.0
2015-06-18 09:30:00,56.59,56.61,55.71,55.78,105319.0,46.7763,46.7928,46.0489,46.1067,105319.0
2015-06-18 09:35:00,55.79,55.8,55.74,55.78,35012.0,46.115,46.1233,46.0737,46.1067,35012.0
2015-06-18 09:40:00,55.78,55.78,55.75,55.76,35170.0,46.1067,46.1067,46.0819,46.0902,35170.0
2015-06-18 09:45:00,55.77,55.85,55.77,55.83,43945.0,46.0985,46.1646,46.0985,46.148,43945.0
2015-06-18 09:50:00,55.83,55.88,55.83,55.86,273006.0,46.148,46.1894,46.148,46.1728,273006.0
2015-06-18 09:55:00,55.87,55.87,55.85,55.87,41551.0,46.1811,46.1811,46.1646,46.1811,41551.0
2015-06-18 10:00:00,55.86,55.88,55.81,55.87,40364.0,46.1728,46.1894,46.1315,46.1811,40364.0
2015-06-18 10:05:00,55.87,55.92,55.87,55.9,68639.0,46.1811,46.2224,46.1811,46.2059,68639.0
2015-06-18 10:10:00,55.9,55.91,55.87,55.89,25494.0,46.2059,46.2142,46.1811,46.1976,25494.0
2015-06-18 10:15:00,55.9,55.92,55.87,55.88,22596.0,46.2059,46.2224,46.1811,46.1894,22596.0
2015-06-18 10:20:00,55.88,55.88,55.84,55.86,24932.0,46.1894,46.1894,46.1563,46.1728,24932.0
2015-06-18 10:25:00,55.86,55.88,55.83,55.83,22962.0,46.1728,46.1894,46.148,46.148,22962.0
2015-06-18 10:30:00,55.84,55.85,55.81,55.83,15900.0,46.1563,46.1646,46.1315,46.148,15900.0
2015-06-18 10:35:00,55.82,55.84,55.81,55.82,13675.0,46.1398,46.1563,46.1315,46.1398,13675.0
2015-06-18 10:40:00,55.82,55.85,55.81,55.84,15810.0,46.1398,46.1646,46.1315,46.1563,15810.0
2015-06-18 10:45:00,55.84,55.86,55.81,55.81,8730.0,46.1563,46.1728,46.1315,46.1315,8730.0
2015-06-18 10:50:00,55.8,55.83,55.8,55.83,6683.0,46.1233,46.148,46.1233,46.148,6683.0
2015-06-18 10:55:00,55.84,55.86,55.83,55.86,7500.0,46.1563,46.1728,46.148,46.1728,7500.0
2015-06-18 11:00:00,55.87,55.92,55.86,55.92,55475.0,46.1811,46.2224,46.1728,46.2224,55475.0
2015-06-18 11:05:00,55.92,55.97,55.91,55.96,17044.0,46.2224,46.2638,46.2142,46.2555,17044.0
2015-06-18 11:10:00,55.96,55.97,55.96,55.96,7072.0,46.2555,46.2638,46.2555,46.2555,7072.0
2015-06-18 11:15:00,55.97,55.99,55.96,55.98,30022.0,46.2638,46.2803,46.2555,46.272,30022.0
2015-06-18 11:20:00,55.98,55.99,55.98,55.98,11253.0,46.272,46.2803,46.272,46.272,11253.0
2015-06-18 11:25:00,55.97,55.97,55.87,55.91,1290657.0,46.2638,46.2638,46.1811,46.2142,1290657.0
2015-06-18 11:30:00,55.91,55.93,55.89,55.92,24318.0,46.2142,46.2307,46.1976,46.2224,24318.0
2015-06-18 11:35:00,55.93,55.93,55.9,55.91,32100.0,46.2307,46.2307,46.2059,46.2142,32100.0
2015-06-18 11:40:00,55.91,55.95,55.91,55.92,14274.0,46.2142,46.2472,46.2142,46.2224,14274.0
2015-06-18 11:45:00,55.93,55.93,55.9,55.9,11932.0,46.2307,46.2307,46.2059,46.2059,11932.0
2015-06-18 11:50:00,55.91,55.91,55.89,55.89,27440.0,46.2142,46.2142,46.1976,46.1976,27440.0
2015-06-18 11:55:00,55.89,55.9,55.88,55.89,12737.0,46.1976,46.2059,46.1894,46.1976,12737.0
2015-06-18 12:00:00,55.89,55.91,55.89,55.91,20350.0,46.1976,46.2142,46.1976,46.2142,20350.0
2015-06-18 12:05:00,55.91,55.91,55.88,55.9,17279.0,46.2142,46.2142,46.1894,46.2059,17279.0
2015-06-18 12:10:00,55.89,55.92,55.89,55.91,11920.0,46.1976,46.2224,46.1976,46.2142,11920.0
2015-06-18 12:15:00,55.91,55.92,55.9,55.9,13000.0,46.2142,46.2224,46.2059,46.2059,13000.0
2015-06-18 12:20:00,55.9,56.01,55.89,56.01,220772.0,46.2059,46.2968,46.1976,46.2968,220772.0
2015-06-18 12:25:00,56.01,56.01,55.97,55.99,35317.0,46.2968,46.2968,46.2638,46.2803,35317.0
2015-06-18 12:30:00,56.0,56.03,56.0,56.01,36141.0,46.2886,46.3134,46.2886,46.2968,36141.0
2015-06-18 12:35:00,56.01,56.02,55.92,55.94,46159.0,46.2968,46.3051,46.2224,46.239,46159.0
2015-06-18 12:40:00,55.94,55.94,55.9,55.91,7145.0,46.239,46.239,46.2059,46.2142,7145.0
2015-06-18 12:45:00,55.91,55.91,55.86,55.86,5305.0,46.2142,46.2142,46.1728,46.1728,5305.0
2015-06-18 12:50:00,55.87,55.88,55.85,55.85,8969.0,46.1811,46.1894,46.1646,46.1646,8969.0
2015-06-18 12:55:00,55.85,55.85,55.82,55.83,15478.0,46.1646,46.1646,46.1398,46.148,15478.0
2015-06-18 13:00:00,55.84,55.87,55.84,55.87,6022.0,46.1563,46.1811,46.1563,46.1811,6022.0
2015-06-18 13:05:00,55.87,55.88,55.82,55.83,20789.0,46.1811,46.1894,46.1398,46.148,20789.0
2015-06-18 13:10:00,55.82,55.85,55.82,55.84,17006.0,46.1398,46.1646,46.1398,46.1563,17006.0
2015-06-18 13:15:00,55.85,55.85,55.76,55.77,12396.0,46.1646,46.1646,46.0902,46.0985,12396.0
2015-06-18 13:20:00,55.77,55.79,55.73,55.76,25566.0,46.0985,46.115,46.0654,46.0902,25566.0
2015-06-18 13:25:00,55.76,55.77,55.76,55.77,3547.0,46.0902,46.0985,46.0902,46.0985,3547.0
2015-06-18 13:30:00,55.77,55.77,55.73,55.75,20054.0,46.0985,46.0985,46.0654,46.0819,20054.0
2015-06-18 13:35:00,55.74,55.77,55.74,55.76,8900.0,46.0737,46.0985,46.0737,46.0902,8900.0
2015-06-18 13:40:00,55.77,55.78,55.77,55.78,5532.0,46.0985,46.1067,46.0985,46.1067,5532.0
2015-06-18 13:45:00,55.78,55.79,55.76,55.76,9557.0,46.1067,46.115,46.0902,46.0902,9557.0
2015-06-18 13:50:00,55.77,55.81,55.77,55.8,8869.0,46.0985,46.1315,46.0985,46.1233,8869.0
2015-06-18 13:55:00,55.79,55.81,55.76,55.77,13072.0,46.115,46.1315,46.0902,46.0985,13072.0
2015-06-18 14:00:00,55.77,55.8,55.76,55.79,8322.0,46.0985,46.1233,46.0902,46.115,8322.0
2015-06-18 14:05:00,55.79,55.8,55.78,55.78,5700.0,46.115,46.1233,46.1067,46.1067,5700.0
2015-06-18 14:10:00,55.78,55.79,55.78,55.78,1303.0,46.1067,46.115,46.1067,46.1067,1303.0
2015-06-18 14:15:00,55.79,55.79,55.78,55.79,5900.0,46.115,46.115,46.1067,46.115,5900.0
2015-06-18 14:20:00,55.79,55.83,55.78,55.83,14306.0,46.115,46.148,46.1067,46.148,14306.0
2015-06-18 14:25:00,55.83,55.84,55.81,55.81,19062.0,46.148,46.1563,46.1315,46.1315,19062.0
2015-06-18 14:30:00,55.82,55.85,55.82,55.85,12524.0,46.1398,46.1646,46.1398,46.1646,12524.0
2015-06-18 14:35:00,55.84,55.87,55.82,55.87,36603.0,46.1563,46.1811,46.1398,46.1811,36603.0
2015-06-18 14:40:00,55.86,55.88,55.86,55.87,30816.0,46.1728,46.1894,46.1728,46.1811,30816.0
2015-06-18 14:45:00,55.87,55.88,55.86,55.88,9650.0,46.1811,46.1894,46.1728,46.1894,9650.0
2015-06-18 14:50:00,55.87,55.89,55.86,55.88,17471.0,46.1811,46.1976,46.1728,46.1894,17471.0
2015-06-18 14:55:00,55.88,55.9,55.87,55.89,13735.0,46.1894,46.2059,46.1811,46.1976,13735.0
2015-06-18 15:00:00,55.89,55.89,55.86,55.87,9950.0,46.1976,46.1976,46.1728,46.1811,9950.0
2015-06-18 15:05:00,55.87,55.88,55.84,55.84,7405.0,46.1811,46.1894,46.1563,46.1563,7405.0
2015-06-18 15:10:00,55.85,55.85,55.84,55.84,2600.0,46.1646,46.1646,46.1563,46.1563,2600.0
2015-06-18 15:15:00,55.84,55.87,55.83,55.87,30251.0,46.1563,46.1811,46.148,46.1811,30251.0
2015-06-18 15:20:00,55.87,55.9,55.87,55.9,7487.0,46.1811,46.2059,46.1811,46.2059,7487.0
2015-06-18 15:25:00,55.9,55.91,55.89,55.91,15318.0,46.2059,46.2142,46.1976,46.2142,15318.0
2015-06-18 15:30:00,55.92,55.92,55.89,55.89,29209.0,46.2224,46.2224,46.1976,46.1976,29209.0
2015-06-18 15:35:00,55.89,55.89,55.8,55.83,48718.0,46.1976,46.1976,46.1233,46.148,48718.0
2015-06-18 15:40:00,55.83,55.87,55.83,55.85,41724.0,46.148,46.1811,46.148,46.1646,41724.0
2015-06-18 15:45:00,55.85,55.88,55.84,55.86,145644.0,46.1646,46.1894,46.1563,46.1728,145644.0
2015-06-18 15:50:00,55.86,55.88,55.78,55.79,73093.0,46.1728,46.1894,46.1067,46.115,73093.0
2015-06-18 15:55:00,55.79,55.84,55.77,55.81,132167.0,46.115,46.1563,46.0985,46.1315,132167.0
2015-06-19 09:30:00,55.92,55.92,55.85,55.86,40143.0,46.2224,46.2224,46.1646,46.1728,40143.0
2015-06-19 09:35:00,55.87,55.88,55.83,55.85,13231.0,46.1811,46.1894,46.148,46.1646,13231.0
2015-06-19 09:40:00,55.85,55.86,55.82,55.85,12768.0,46.1646,46.1728,46.1398,46.1646,12768.0
2015-06-19 09:45:00,55.85,55.85,55.83,55.84,9371.0,46.1646,46.1646,46.148,46.1563,9371.0
2015-06-19 09:50:00,55.84,55.92,55.84,55.88,38236.0,46.1563,46.2224,46.1563,46.1894,38236.0
2015-06-19 09:55:00,55.89,55.9,55.87,55.89,7415.0,46.1976,46.2059,46.1811,46.1976,7415.0
2015-06-19 10:00:00,55.88,55.91,55.88,55.9,13718.0,46.1894,46.2142,46.1894,46.2059,13718.0
2015-06-19 10:05:00,55.91,55.95,55.9,55.93,46897.0,46.2142,46.2472,46.2059,46.2307,46897.0
2015-06-19 10:10:00,55.93,55.93,55.91,55.91,24877.0,46.2307,46.2307,46.2142,46.2142,24877.0
2015-06-19 10:15:00,55.91,55.92,55.87,55.88,29641.0,46.2142,46.2224,46.1811,46.1894,29641.0
2015-06-19 10:20:00,55.88,55.93,55.86,55.91,43450.0,46.1894,46.2307,46.1728,46.2142,43450.0
2015-06-19 10:25:00,55.91,55.92,55.91,55.91,10000.0,46.2142,46.2224,46.2142,46.2142,10000.0
2015-06-19 10:30:00,55.91,55.91,55.88,55.88,12200.0,46.2142,46.2142,46.1894,46.1894,12200.0
2015-06-19 10:35:00,55.88,55.9,55.88,55.88,24630.0,46.1894,46.2059,46.1894,46.1894,24630.0
2015-06-19 10:40:00,55.89,55.9,55.87,55.87,7700.0,46.1976,46.2059,46.1811,46.1811,7700.0
2015-06-19 10:45:00,55.87,55.89,55.87,55.89,2200.0,46.1811,46.1976,46.1811,46.1976,2200.0
2015-06-19 10:50:00,55.9,55.9,55.87,55.89,38739.0,46.2059,46.2059,46.1811,46.1976,38739.0
2015-06-19 10:55:00,55.9,55.9,55.88,55.89,8300.0,46.2059,46.2059,46.1894,46.1976,8300.0
2015-06-19 11:00:00,55.9,55.9,55.85,55.86,42694.0,46.2059,46.2059,46.1646,46.1728,42694.0
2015-06-19 11:05:00,55.86,55.86,55.83,55.84,10410.0,46.1728,46.1728,46.148,46.1563,10410.0
2015-06-19 11:10:00,55.83,55.85,55.82,55.85,11905.0,46.148,46.1646,46.1398,46.1646,11905.0
2015-06-19 11:15:00,55.85,55.86,55.84,55.84,9349.0,46.1646,46.1728,46.1563,46.1563,9349.0
2015-06-19 11:20:00,55.85,55.85,55.82,55.84,10039.0,46.1646,46.1646,46.1398,46.1563,10039.0
2015-06-19 11:25:00,55.84,55.84,55.83,55.83,6841.0,46.1563,46.1563,46.148,46.148,6841.0
2015-06-19 11:30:00,55.84,55.85,55.83,55.85,10122.0,46.1563,46.1646,46.148,46.1646,10122.0
2015-06-19 11:35:00,55.86,55.87,55.85,55.86,15542.0,46.1728,46.1811,46.1646,46.1728,15542.0
2015-06-19 11:40:00,55.87,55.89,55.86,55.86,30887.0,46.1811,46.1976,46.1728,46.1728,30887.0
2015-06-19 11:45:00,55.86,55.86,55.84,55.86,6645.0,46.1728,46.1728,46.1563,46.1728,6645.0
2015-06-19 11:50:00,55.87,55.87,55.85,55.85,3722.0,46.1811,46.1811,46.1646,46.1646,3722.0
2015-06-19 11:55:00,55.85,55.9,55.83,55.89,30944.0,46.1646,46.2059,46.148,46.1976,30944.0
2015-06-19 12:00:00,55.9,55.91,55.89,55.91,16006.0,46.2059,46.2142,46.1976,46.2142,16006.0
2015-06-19 12:05:00,55.9,55.91,55.87,55.87,12854.0,46.2059,46.2142,46.1811,46.1811,12854.0
2015-06-19 12:10:00,55.87,55.92,55.87,55.91,28079.0,46.1811,46.2224,46.1811,46.2142,28079.0
2015-06-19 12:15:00,55.9,55.91,55.9,55.91,20911.0,46.2059,46.2142,46.2059,46.2142,20911.0
2015-06-19 12:20:00,55.91,55.91,55.89,55.89,2000.0,46.2142,46.2142,46.1976,46.1976,2000.0
2015-06-19 12:25:00,55.89,55.93,55.89,55.92,109040.0,46.1976,46.2307,46.1976,46.2224,109040.0
2015-06-19 12:30:00,55.92,55.93,55.9,55.91,33913.0,46.2224,46.2307,46.2059,46.2142,33913.0
2015-06-19 12:35:00,55.91,55.91,55.9,55.9,2000.0,46.2142,46.2142,46.2059,46.2059,2000.0
2015-06-19 12:40:00,55.9,55.91,55.9,55.9,1327.0,46.2059,46.2142,46.2059,46.2059,1327.0
2015-06-19 12:45:00,55.9,55.91,55.9,55.9,4625.0,46.2059,46.2142,46.2059,46.2059,4625.0
2015-06-19 12:50:00,55.9,55.9,55.87,55.89,11419.0,46.2059,46.2059,46.1811,46.1976,11419.0
2015-06-19 12:55:00,55.88,55.88,55.86,55.86,13961.0,46.1894,46.1894,46.1728,46.1728,13961.0
2015-06-19 13:00:00,55.86,55.88,55.85,55.87,12331.0,46.1728,46.1894,46.1646,46.1811,12331.0
2015-06-19 13:05:00,55.88,55.88,55.87,55.88,6994.0,46.1894,46.1894,46.1811,46.1894,6994.0
2015-06-19 13:10:00,55.87,55.91,55.87,55.91,5858.0,46.1811,46.2142,46.1811,46.2142,5858.0
2015-06-19 13:15:00,55.91,55.91,55.9,55.91,2400.0,46.2142,46.2142,46.2059,46.2142,2400.0
2015-06-19 13:20:00,55.91,55.91,55.89,55.89,2935.0,46.2142,46.2142,46.1976,46.1976,2935.0
2015-06-19 13:25:00,55.89,55.9,55.88,55.88,2190.0,46.1976,46.2059,46.1894,46.1894,2190.0
2015-06-19 13:30:00,55.88,55.9,55.88,55.89,5946.0,46.1894,46.2059,46.1894,46.1976,5946.0
2015-06-19 13:35:00,55.88,55.89,55.87,55.87,6766.0,46.1894,46.1976,46.1811,46.1811,6766.0
2015-06-19 13:40:00,55.87,55.87,55.87,55.87,3500.0,46.1811,46.1811,46.1811,46.1811,3500.0
2015-06-19 13:45:00,55.87,55.87,55.86,55.87,10860.0,46.1811,46.1811,46.1728,46.1811,10860.0
2015-06-19 13:50:00,55.87,55.87,55.85,55.85,29914.0,46.1811,46.1811,46.1646,46.1646,29914.0
2015-06-19 13:55:00,55.85,55.87,55.85,55.87,33460.0,46.1646,46.1811,46.1646,46.1811,33460.0
2015-06-19 14:00:00,55.87,55.88,55.85,55.85,18272.0,46.1811,46.1894,46.1646,46.1646,18272.0
2015-06-19 14:05:00,55.86,55.87,55.85,55.85,7984.0,46.1728,46.1811,46.1646,46.1646,7984.0
2015-06-19 14:10:00,55.84,55.84,55.83,55.84,3615.0,46.1563,46.1563,46.148,46.1563,3615.0
2015-06-19 14:15:00,55.83,55.84,55.83,55.84,5867.0,46.148,46.1563,46.148,46.1563,5867.0
2015-06-19 14:20:00,55.85,55.85,55.81,55.82,11480.0,46.1646,46.1646,46.1315,46.1398,11480.0
2015-06-19 14:25:00,55.82,55.85,55.82,55.85,12360.0,46.1398,46.1646,46.1398,46.1646,12360.0
2015-06-19 14:30:00,55.84,55.85,55.82,55.83,3086.0,46.1563,46.1646,46.1398,46.148,3086.0
2015-06-19 14:35:00,55.83,55.83,55.8,55.81,10321.0,46.148,46.148,46.1233,46.1315,10321.0
2015-06-19 14:40:00,55.81,55.81,55.8,55.8,15151.0,46.1315,46.1315,46.1233,46.1233,15151.0
2015-06-19 14:45:00,55.8,55.81,55.78,55.78,33441.0,46.1233,46.1315,46.1067,46.1067,33441.0
2015-06-19 14:50:00,55.78,55.79,55.75,55.77,34808.0,46.1067,46.115,46.0819,46.0985,34808.0
2015-06-19 14:55:00,55.76,55.76,55.74,55.75,5029.0,46.0902,46.0902,46.0737,46.0819,5029.0
2015-06-19 15:00:00,55.75,55.75,55.74,55.74,2567.0,46.0819,46.0819,46.0737,46.0737,2567.0
2015-06-19 15:05:00,55.75,55.75,55.74,55.75,5388.0,46.0819,46.0819,46.0737,46.0819,5388.0
2015-06-19 15:10:00,55.74,55.78,55.74,55.76,40584.0,46.0737,46.1067,46.0737,46.0902,40584.0
2015-06-19 15:15:00,55.76,55.76,55.73,55.74,25587.0,46.0902,46.0902,46.0654,46.0737,25587.0
2015-06-19 15:20:00,55.74,55.75,55.72,55.74,48866.0,46.0737,46.0819,46.0571,46.0737,48866.0
2015-06-19 15:25:00,55.73,55.74,55.71,55.71,27353.0,46.0654,46.0737,46.0489,46.0489,27353.0
2015-06-19 15:30:00,55.71,55.78,55.71,55.78,29605.0,46.0489,46.1067,46.0489,46.1067,29605.0
2015-06-19 15:35:00,55.78,55.78,55.74,55.77,28813.0,46.1067,46.1067,46.0737,46.0985,28813.0
2015-06-19 15:40:00,55.77,55.79,55.75,55.76,28806.0,46.0985,46.115,46.0819,46.0902,28806.0
2015-06-19 15:45:00,55.76,55.79,55.75,55.77,24094.0,46.0902,46.115,46.0819,46.0985,24094.0
2015-06-19 15:50:00,55.77,55.78,55.74,55.74,23207.0,46.0985,46.1067,46.0737,46.0737,23207.0
2015-06-19 15:55:00,55.74,55.75,55.7,55.7,232696.0,46.0737,46.0819,46.0406,46.0406,232696.0
2015-06-22 09:30:00,56.52,56.64,56.52,56.57,69770.0,46.7184,46.8176,46.7184,46.7597,69770.0
2015-06-22 09:35:00,56.57,56.58,56.49,56.5,106710.0,46.7597,46.768,46.6936,46.7019,106710.0
2015-06-22 09:40:00,56.51,56.53,56.49,56.52,116186.0,46.7101,46.7267,46.6936,46.7184,116186.0
2015-06-22 09:45:00,56.52,56.52,56.5,56.51,100316.0,46.7184,46.7184,46.7019,46.7101,100316.0
2015-06-22 09:50:00,56.51,56.53,56.5,56.52,26340.0,46.7101,46.7267,46.7019,46.7184,26340.0
2015-06-22 09:55:00,56.52,56.54,56.51,56.53,23600.0,46.7184,46.7349,46.7101,46.7267,23600.0
2015-06-22 10:00:00,56.53,56.55,56.5,56.51,40138.0,46.7267,46.7432,46.7019,46.7101,40138.0
2015-06-22 10:05:00,56.51,56.55,56.51,56.53,20775.0,46.7101,46.7432,46.7101,46.7267,20775.0
2015-06-22 10:10:00,56.53,56.54,56.51,56.52,25958.0,46.7267,46.7349,46.7101,46.7184,25958.0
2015-06-22 10:15:00,56.52,56.52,56.5,56.51,12121.0,46.7184,46.7184,46.7019,46.7101,12121.0
2015-06-22 10:20:00,56.51,56.52,56.49,56.49,6108.0,46.7101,46.7184,46.6936,46.6936,6108.0
2015-06-22 10:25:00,56.5,56.5,56.49,56.49,5000.0,46.7019,46.7019,46.6936,46.6936,5000.0
2015-06-22 10:30:00,56.49,56.51,56.49,56.51,12235.0,46.6936,46.7101,46.6936,46.7101,12235.0
2015-06-22 10:35:00,56.51,56.56,56.5,56.55,15496.0,46.7101,46.7515,46.7019,46.7432,15496.0
2015-06-22 10:40:00,56.55,56.58,56.54,56.58,30308.0,46.7432,46.768,46.7349,46.768,30308.0
2015-06-22 10:45:00,56.58,56.6,56.56,56.57,22633.0,46.768,46.7845,46.7515,46.7597,22633.0
2015-06-22 10:50:00,56.57,56.58,56.56,56.57,6846.0,46.7597,46.768,46.7515,46.7597,6846.0
2015-06-22 10:55:00,56.58,56.59,56.58,56.59,14660.0,46.768,46.7763,46.768,46.7763,14660.0
2015-06-22 11:00:00,56.58,56.59,56.57,56.59,6061.0,46.768,46.7763,46.7597,46.7763,6061.0
2015-06-22 11:05:00,56.59,56.6,56.56,56.58,38143.0,46.7763,46.7845,46.7515,46.768,38143.0
2015-06-22 11:10:00,56.58,56.61,56.58,56.6,8717.0,46.768,46.7928,46.768,46.7845,8717.0
2015-06-22 11:15:00,56.6,56.61,56.59,56.6,12646.0,46.7845,46.7928,46.7763,46.7845,12646.0
2015-06-22 11:20:00,56.6,56.63,56.58,56.62,31747.0,46.7845,46.8093,46.768,46.801,31747.0
2015-06-22 11:25:00,56.62,56.62,56.6,56.61,5345.0,46.801,46.801,46.7845,46.7928,5345.0
2015-06-22 11:30:00,56.6,56.64,56.6,56.64,26710.0,46.7845,46.8176,46.7845,46.8176,26710.0
2015-06-22 11:35:00,56.64,56.64,56.62,56.63,7420.0,46.8176,46.8176,46.801,46.8093,7420.0
2015-06-22 11:40:00,56.62,56.62,56.6,56.62,10428.0,46.801,46.801,46.7845,46.801,10428.0
2015-06-22 11:45:00,56.62,56.64,56.61,56.62,11553.0,46.801,46.8176,46.7928,46.801,11553.0
2015-06-22 11:50:00,56.62,56.63,56.59,56.6,13515.0,46.801,46.8093,46.7763,46.7845,13515.0
2015-06-22 11:55:00,56.6,56.6,56.58,56.59,24977.0,46.7845,46.7845,46.768,46.7763,24977.0
2015-06-22 12:00:00,56.58,56.62,56.58,56.61,7717.0,46.768,46.801,46.768,46.7928,7717.0
2015-06-22 12:05:00,56.61,56.62,56.6,56.62,26736.0,46.7928,46.801,46.7845,46.801,26736.0
2015-06-22 12:10:00,56.61,56.62,56.6,56.6,26941.0,46.7928,46.801,46.7845,46.7845,26941.0
2015-06-22 12:15:00,56.59,56.61,56.59,56.6,1250.0,46.7763,46.7928,46.7763,46.7845,1250.0
2015-06-22 12:20:00,56.6,56.6,56.56,56.56,13003.0,46.7845,46.7845,46.7515,46.7515,13003.0
2015-06-22 12:25:00,56.57,56.58,56.54,56.58,28268.0,46.7597,46.768,46.7349,46.768,28268.0
2015-06-22 12:30:00,56.57,56.59,56.56,56.58,6809.0,46.7597,46.7763,46.7515,46.768,6809.0
2015-06-22 12:35:00,56.58,56.59,56.58,56.59,3300.0,46.768,46.7763,46.768,46.7763,3300.0
2015-06-22 12:40:00,56.59,56.59,56.58,56.59,2300.0,46.7763,46.7763,46.768,46.7763,2300.0
2015-06-22 12:45:00,56.59,56.59,56.56,56.57,17006.0,46.7763,46.7763,46.7515,46.7597,17006.0
2015-06-22 12:50:00,56.56,56.59,56.56,56.59,6700.0,46.7515,46.7763,46.7515,46.7763,6700.0
2015-06-22 12:55:00,56.6,56.61,56.6,56.61,3131.0,46.7845,46.7928,46.7845,46.7928,3131.0
2015-06-22 13:00:00,56.6,56.61,56.6,56.6,3600.0,46.7845,46.7928,46.7845,46.7845,3600.0
2015-06-22 13:05:00,56.6,56.61,56.6,56.6,5278.0,46.7845,46.7928,46.7845,46.7845,5278.0
2015-06-22 13:10:00,56.6,56.61,56.58,56.58,15668.0,46.7845,46.7928,46.768,46.768,15668.0
2015-06-22 13:15:00,56.58,56.59,56.56,56.58,14600.0,46.768,46.7763,46.7515,46.768,14600.0
2015-06-22 13:20:00,56.58,56.58,56.57,56.57,2200.0,46.768,46.768,46.7597,46.7597,2200.0
2015-06-22 13:25:00,56.56,56.57,56.53,56.54,11400.0,46.7515,46.7597,46.7267,46.7349,11400.0
2015-06-22 13:30:00,56.54,56.55,56.54,56.55,7644.0,46.7349,46.7432,46.7349,46.7432,7644.0
2015-06-22 13:35:00,56.55,56.55,56.53,56.53,1650.0,46.7432,46.7432,46.7267,46.7267,1650.0
2015-06-22 13:40:00,56.54,56.54,56.52,56.54,15186.0,46.7349,46.7349,46.7184,46.7349,15186.0
2015-06-22 13:45:00,56.53,56.56,56.52,56.55,10002.0,46.7267,46.7515,46.7184,46.7432,10002.0
2015-06-22 13:50:00,56.56,56.56,56.55,56.55,6057.0,46.7515,46.7515,46.7432,46.7432,6057.0
2015-06-22 13:55:00,56.55,56.55,56.54,56.55,1338.0,46.7432,46.7432,46.7349,46.7432,1338.0
2015-06-22 14:00:00,56.54,56.55,56.54,56.55,4550.0,46.7349,46.7432,46.7349,46.7432,4550.0
2015-06-22 14:05:00,56.55,56.56,56.54,56.55,6261.0,46.7432,46.7515,46.7349,46.7432,6261.0
2015-06-22 14:10:00,56.56,56.56,56.55,56.56,5245.0,46.7515,46.7515,46.7432,46.7515,5245.0
2015-06-22 14:15:00,56.56,56.56,56.55,56.56,3300.0,46.7515,46.7515,46.7432,46.7515,3300.0
2015-06-22 14:20:00,56.56,56.57,56.54,56.56,23409.0,46.7515,46.7597,46.7349,46.7515,23409.0
2015-06-22 14:25:00,56.56,56.57,56.54,56.54,13700.0,46.7515,46.7597,46.7349,46.7349,13700.0
2015-06-22 14:30:00,56.54,56.55,56.52,56.54,11169.0,46.7349,46.7432,46.7184,46.7349,11169.0
2015-06-22 14:35:00,56.56,56.56,56.55,56.55,13225.0,46.7515,46.7515,46.7432,46.7432,13225.0
2015-06-22 14:40:00,56.55,56.56,56.55,56.56,3820.0,46.7432,46.7515,46.7432,46.7515,3820.0
2015-06-22 14:45:00,56.56,56.57,56.55,56.57,4437.0,46.7515,46.7597,46.7432,46.7597,4437.0
2015-06-22 14:50:00,56.56,56.57,56.56,56.56,7800.0,46.7515,46.7597,46.7515,46.7515,7800.0
2015-06-22 14:55:00,56.57,56.57,56.54,56.54,15341.0,46.7597,46.7597,46.7349,46.7349,15341.0
2015-06-22 15:00:00,56.54,56.55,56.54,56.55,18747.0,46.7349,46.7432,46.7349,46.7432,18747.0
2015-06-22 15:05:00,56.55,56.58,56.54,56.57,15287.0,46.7432,46.768,46.7349,46.7597,15287.0
2015-06-22 15:10:00,56.57,56.58,56.54,56.55,18636.0,46.7597,46.768,46.7349,46.7432,18636.0
2015-06-22 15:15:00,56.54,56.55,56.52,56.52,20131.0,46.7349,46.7432,46.7184,46.7184,20131.0
2015-06-22 15:20:00,56.52,56.54,56.51,56.54,31862.0,46.7184,46.7349,46.7101,46.7349,31862.0
2015-06-22 15:25:00,56.54,56.54,56.49,56.51,29821.0,46.7349,46.7349,46.6936,46.7101,29821.0
2015-06-22 15:30:00,56.5,56.51,56.49,56.51,24298.0,46.7019,46.7101,46.6936,46.7101,24298.0
2015-06-22 15:35:00,56.51,56.51,56.48,56.49,38131.0,46.7101,46.7101,46.6853,46.6936,38131.0
2015-06-22 15:40:00,56.48,56.49,56.46,56.46,70276.0,46.6853,46.6936,46.6688,46.6688,70276.0
2015-06-22 15:45:00,56.47,56.47,56.45,56.45,81202.0,46.6771,46.6771,46.6605,46.6605,81202.0
2015-06-22 15:50:00,56.45,56.46,56.44,56.44,53745.0,46.6605,46.6688,46.6523,46.6523,53745.0
2015-06-22 15:55:00,56.45,56.45,56.42,56.42,196563.0,46.6605,46.6605,46.6357,46.6357,196563.0
2015-06-23 09:30:00,56.69,56.73,56.64,56.7,58359.0,46.8589,46.892,46.8176,46.8672,58359.0
2015-06-23 09:35:00,56.7,56.72,56.68,56.69,38484.0,46.8672,46.8837,46.8506,46.8589,38484.0
2015-06-23 09:40:00,56.7,56.71,56.69,56.7,43175.0,46.8672,46.8754,46.8589,46.8672,43175.0
2015-06-23 09:45:00,56.72,56.73,56.69,56.71,36477.0,46.8837,46.892,46.8589,46.8754,36477.0
2015-06-23 09:50:00,56.71,56.72,56.7,56.71,33322.0,46.8754,46.8837,46.8672,46.8754,33322.0
2015-06-23 09:55:00,56.71,56.75,56.71,56.75,11053.0,46.8754,46.9085,46.8754,46.9085,11053.0
2015-06-23 10:00:00,56.75,56.76,56.72,56.76,32879.0,46.9085,46.9168,46.8837,46.9168,32879.0
2015-06-23 10:05:00,56.76,56.76,56.74,56.76,31011.0,46.9168,46.9168,46.9002,46.9168,31011.0
2015-06-23 10:10:00,56.77,56.81,56.77,56.81,38974.0,46.925,46.9581,46.925,46.9581,38974.0
2015-06-23 10:15:00,56.81,56.81,56.77,56.77,24360.0,46.9581,46.9581,46.925,46.925,24360.0
2015-06-23 10:20:00,56.77,56.8,56.77,56.8,24903.0,46.925,46.9498,46.925,46.9498,24903.0
2015-06-23 10:25:00,56.8,56.81,56.76,56.78,38944.0,46.9498,46.9581,46.9168,46.9333,38944.0
2015-06-23 10:30:00,56.79,56.83,56.79,56.83,33498.0,46.9416,46.9746,46.9416,46.9746,33498.0
2015-06-23 10:35:00,56.83,56.83,56.79,56.79,36015.0,46.9746,46.9746,46.9416,46.9416,36015.0
2015-06-23 10:40:00,56.78,56.79,56.78,56.79,6290.0,46.9333,46.9416,46.9333,46.9416,6290.0
2015-06-23 10:45:00,56.79,56.81,56.79,56.81,3993.0,46.9416,46.9581,46.9416,46.9581,3993.0
2015-06-23 10:50:00,56.81,56.82,56.79,56.79,24551.0,46.9581,46.9664,46.9416,46.9416,24551.0
2015-06-23 10:55:00,56.79,56.8,56.78,56.8,10153.0,46.9416,46.9498,46.9333,46.9498,10153.0
2015-06-23 11:00:00,56.79,56.81,56.78,56.8,21250.0,46.9416,46.9581,46.9333,46.9498,21250.0
2015-06-23 11:05:00,56.79,56.82,56.79,56.8,8457.0,46.9416,46.9664,46.9416,46.9498,8457.0
2015-06-23 11:10:00,56.79,56.8,56.79,56.8,1720.0,46.9416,46.9498,46.9416,46.9498,1720.0
2015-06-23 11:15:00,56.79,56.8,56.77,56.8,16315.0,46.9416,46.9498,46.925,46.9498,16315.0
2015-06-23 11:20:00,56.8,56.81,56.78,56.81,11200.0,46.9498,46.9581,46.9333,46.9581,11200.0
2015-06-23 11:25:00,56.8,56.84,56.8,56.83,90442.0,46.9498,46.9829,46.9498,46.9746,90442.0
2015-06-23 11:30:00,56.82,56.84,56.82,56.84,28125.0,46.9664,46.9829,46.9664,46.9829,28125.0
2015-06-23 11:35:00,56.84,56.86,56.82,56.83,37300.0,46.9829,46.9994,46.9664,46.9746,37300.0
2015-06-23 11:40:00,56.82,56.82,56.81,56.81,1700.0,46.9664,46.9664,46.9581,46.9581,1700.0
2015-06-23 11:45:00,56.8,56.83,56.8,56.83,4312.0,46.9498,46.9746,46.9498,46.9746,4312.0
2015-06-23 11:50:00,56.84,56.87,56.83,56.84,57857.0,46.9829,47.0077,46.9746,46.9829,57857.0
2015-06-23 11:55:00,56.85,56.86,56.84,56.84,17541.0,46.9912,46.9994,46.9829,46.9829,17541.0
2015-06-23 12:00:00,56.84,56.85,56.8,56.8,4335.0,46.9829,46.9912,46.9498,46.9498,4335.0
2015-06-23 12:05:00,56.8,56.8,56.78,56.79,16784.0,46.9498,46.9498,46.9333,46.9416,16784.0
2015-06-23 12:10:00,56.8,56.82,56.79,56.82,8304.0,46.9498,46.9664,46.9416,46.9664,8304.0
2015-06-23 12:15:00,56.81,56.83,56.81,56.82,8258.0,46.9581,46.9746,46.9581,46.9664,8258.0
2015-06-23 12:20:00,56.82,56.82,56.79,56.8,6746.0,46.9664,46.9664,46.9416,46.9498,6746.0
2015-06-23 12:25:00,56.79,56.82,56.79,56.81,19610.0,46.9416,46.9664,46.9416,46.9581,19610.0
2015-06-23 12:30:00,56.81,56.82,56.81,56.81,6090.0,46.9581,46.9664,46.9581,46.9581,6090.0
2015-06-23 12:35:00,56.81,56.82,56.81,56.81,7385.0,46.9581,46.9664,46.9581,46.9581,7385.0
2015-06-23 12:40:00,56.81,56.81,56.79,56.8,6062.0,46.9581,46.9581,46.9416,46.9498,6062.0
2015-06-23 12:45:00,56.79,56.8,56.79,56.79,7195.0,46.9416,46.9498,46.9416,46.9416,7195.0
2015-06-23 12:50:00,56.79,56.8,56.76,56.76,7995.0,46.9416,46.9498,46.9168,46.9168,7995.0
2015-06-23 12:55:00,56.76,56.82,56.76,56.78,539648.0,46.9168,46.9664,46.9168,46.9333,539648.0
2015-06-23 13:00:00,56.78,56.78,56.77,56.77,2584.0,46.9333,46.9333,46.925,46.925,2584.0
2015-06-23 13:05:00,56.77,56.78,56.77,56.78,2000.0,46.925,46.9333,46.925,46.9333,2000.0
2015-06-23 13:10:00,56.78,56.79,56.77,56.78,5569.0,46.9333,46.9416,46.925,46.9333,5569.0
2015-06-23 13:15:00,56.79,56.81,56.78,56.8,9206.0,46.9416,46.9581,46.9333,46.9498,9206.0
2015-06-23 13:20:00,56.8,56.81,56.8,56.81,3098.0,46.9498,46.9581,46.9498,46.9581,3098.0
2015-06-23 13:25:00,56.8,56.81,56.79,56.8,69937.0,46.9498,46.9581,46.9416,46.9498,69937.0
2015-06-23 13:30:00,56.8,56.81,56.79,56.81,22200.0,46.9498,46.9581,46.9416,46.9581,22200.0
2015-06-23 13:35:00,56.8,56.83,56.8,56.83,3505.0,46.9498,46.9746,46.9498,46.9746,3505.0
2015-06-23 13:40:00,56.82,56.83,56.81,56.82,8601.0,46.9664,46.9746,46.9581,46.9664,8601.0
2015-06-23 13:45:00,56.82,56.83,56.81,56.83,2791.0,46.9664,46.9746,46.9581,46.9746,2791.0
2015-06-23 13:50:00,56.83,56.85,56.83,56.84,23912.0,46.9746,46.9912,46.9746,46.9829,23912.0
2015-06-23 13:55:00,56.85,56.85,56.84,56.84,1700.0,46.9912,46.9912,46.9829,46.9829,1700.0
2015-06-23 14:00:00,56.84,56.85,56.84,56.85,5118.0,46.9829,46.9912,46.9829,46.9912,5118.0
2015-06-23 14:05:00,56.85,56.85,56.84,56.84,3860.0,46.9912,46.9912,46.9829,46.9829,3860.0
2015-06-23 14:10:00,56.84,56.85,56.84,56.84,4368.0,46.9829,46.9912,46.9829,46.9829,4368.0
2015-06-23 14:15:00,56.84,56.85,56.83,56.84,43900.0,46.9829,46.9912,46.9746,46.9829,43900.0
2015-06-23 14:20:00,56.84,56.85,56.84,56.85,8690.0,46.9829,46.9912,46.9829,46.9912,8690.0
2015-06-23 14:25:00,56.84,56.85,56.84,56.85,2545.0,46.9829,46.9912,46.9829,46.9912,2545.0
2015-06-23 14:30:00,56.85,56.85,56.84,56.84,3800.0,46.9912,46.9912,46.9829,46.9829,3800.0
2015-06-23 14:35:00,56.84,56.88,56.84,56.87,44534.0,46.9829,47.016,46.9829,47.0077,44534.0
2015-06-23 14:40:00,56.87,56.88,56.86,56.86,19926.0,47.0077,47.016,46.9994,46.9994,19926.0
2015-06-23 14:45:00,56.86,56.87,56.86,56.86,11180.0,46.9994,47.0077,46.9994,46.9994,11180.0
2015-06-23 14:50:00,56.85,56.86,56.85,56.85,2899.0,46.9912,46.9994,46.9912,46.9912,2899.0
2015-06-23 14:55:00,56.85,56.85,56.84,56.84,7173.0,46.9912,46.9912,46.9829,46.9829,7173.0
2015-06-23 15:00:00,56.85,56.86,56.84,56.85,6529.0,46.9912,46.9994,46.9829,46.9912,6529.0
2015-06-23 15:05:00,56.86,56.86,56.84,56.85,14427.0,46.9994,46.9994,46.9829,46.9912,14427.0
2015-06-23 15:10:00,56.84,56.85,56.84,56.85,9731.0,46.9829,46.9912,46.9829,46.9912,9731.0
2015-06-23 15:15:00,56.84,56.86,56.84,56.86,38153.0,46.9829,46.9994,46.9829,46.9994,38153.0
2015-06-23 15:20:00,56.86,56.86,56.85,56.86,9100.0,46.9994,46.9994,46.9912,46.9994,9100.0
2015-06-23 15:25:00,56.85,56.86,56.85,56.86,10680.0,46.9912,46.9994,46.9912,46.9994,10680.0
2015-06-23 15:30:00,56.85,56.88,56.85,56.87,42282.0,46.9912,47.016,46.9912,47.0077,42282.0
2015-06-23 15:35:00,56.86,56.86,56.82,56.83,19218.0,46.9994,46.9994,46.9664,46.9746,19218.0
2015-06-23 15:40:00,56.84,56.86,56.84,56.85,37107.0,46.9829,46.9994,46.9829,46.9912,37107.0
2015-06-23 15:45:00,56.85,56.86,56.83,56.84,44596.0,46.9912,46.9994,46.9746,46.9829,44596.0
2015-06-23 15:50:00,56.84,56.84,56.81,56.82,39045.0,46.9829,46.9829,46.9581,46.9664,39045.0
2015-06-23 15:55:00,56.81,56.84,56.8,56.81,132424.0,46.9581,46.9829,46.9498,46.9581,132424.0
2015-06-24 09:30:00,56.43,56.43,56.37,56.41,41859.0,46.644,46.644,46.5944,46.6275,41859.0
2015-06-24 09:35:00,56.4,56.44,56.4,56.42,44014.0,46.6192,46.6523,46.6192,46.6357,44014.0
2015-06-24 09:40:00,56.43,56.44,56.41,56.41,35754.0,46.644,46.6523,46.6275,46.6275,35754.0
2015-06-24 09:45:00,56.41,56.43,56.4,56.41,33571.0,46.6275,46.644,46.6192,46.6275,33571.0
2015-06-24 09:50:00,56.41,56.42,56.39,56.4,19863.0,46.6275,46.6357,46.6109,46.6192,19863.0
2015-06-24 09:55:00,56.4,56.41,56.4,56.4,30606.0,46.6192,46.6275,46.6192,46.6192,30606.0
2015-06-24 10:00:00,56.41,56.42,56.4,56.42,13864.0,46.6275,46.6357,46.6192,46.6357,13864.0
2015-06-24 10:05:00,56.42,56.43,56.4,56.41,33744.0,46.6357,46.644,46.6192,46.6275,33744.0
2015-06-24 10:10:00,56.41,56.43,56.4,56.43,11869.0,46.6275,46.644,46.6192,46.644,11869.0
2015-06-24 10:15:00,56.42,56.43,56.4,56.4,25409.0,46.6357,46.644,46.6192,46.6192,25409.0
2015-06-24 10:20:00,56.4,56.4,56.39,56.4,19310.0,46.6192,46.6192,46.6109,46.6192,19310.0
2015-06-24 10:25:00,56.41,56.45,56.41,56.44,82656.0,46.6275,46.6605,46.6275,46.6523,82656.0
2015-06-24 10:30:00,56.44,56.45,56.42,56.43,6868.0,46.6523,46.6605,46.6357,46.644,6868.0
2015-06-24 10:35:00,56.42,56.43,56.4,56.41,10732.0,46.6357,46.644,46.6192,46.6275,10732.0
2015-06-24 10:40:00,56.41,56.44,56.41,56.43,8939.0,46.6275,46.6523,46.6275,46.644,8939.0
2015-06-24 10:45:00,56.43,56.45,56.43,56.45,4600.0,46.644,46.6605,46.644,46.6605,4600.0
2015-06-24 10:50:00,56.45,56.45,56.43,56.44,16400.0,46.6605,46.6605,46.644,46.6523,16400.0
2015-06-24 10:55:00,56.45,56.45,56.41,56.41,13072.0,46.6605,46.6605,46.6275,46.6275,13072.0
2015-06-24 11:00:00,56.42,56.42,56.37,56.37,8175.0,46.6357,46.6357,46.5944,46.5944,8175.0
2015-06-24 11:05:00,56.37,56.4,56.37,56.39,70924.0,46.5944,46.6192,46.5944,46.6109,70924.0
2015-06-24 11:10:00,56.4,56.4,56.36,56.38,24730.0,46.6192,46.6192,46.5861,46.6027,24730.0
2015-06-24 11:15:00,56.37,56.39,56.37,56.38,2800.0,46.5944,46.6109,46.5944,46.6027,2800.0
2015-06-24 11:20:00,56.38,56.4,56.38,56.4,2267.0,46.6027,46.6192,46.6027,46.6192,2267.0
2015-06-24 11:25:00,56.39,56.41,56.39,56.41,4147.0,46.6109,46.6275,46.6109,46.6275,4147.0
2015-06-24 11:30:00,56.39,56.4,56.37,56.37,6167.0,46.6109,46.6192,46.5944,46.5944,6167.0
2015-06-24 11:35:00,56.37,56.38,56.36,56.36,17314.0,46.5944,46.6027,46.5861,46.5861,17314.0
2015-06-24 11:40:00,56.36,56.38,56.34,56.37,8500.0,46.5861,46.6027,46.5696,46.5944,8500.0
2015-06-24 11:45:00,56.38,56.38,56.36,56.37,10137.0,46.6027,46.6027,46.5861,46.5944,10137.0
2015-06-24 11:50:00,56.36,56.39,56.36,56.38,3800.0,46.5861,46.6109,46.5861,46.6027,3800.0
2015-06-24 11:55:00,56.38,56.39,56.36,56.36,4600.0,46.6027,46.6109,46.5861,46.5861,4600.0
2015-06-24 12:00:00,56.36,56.36,56.35,56.35,16484.0,46.5861,46.5861,46.5779,46.5779,16484.0
2015-06-24 12:05:00,56.35,56.35,56.32,56.32,6100.0,46.5779,46.5779,46.5531,46.5531,6100.0
2015-06-24 12:10:00,56.31,56.35,56.31,56.35,5808.0,46.5448,46.5779,46.5448,46.5779,5808.0
2015-06-24 12:15:00,56.35,56.35,56.33,56.35,6689.0,46.5779,46.5779,46.5613,46.5779,6689.0
2015-06-24 12:20:00,56.34,56.34,56.31,56.32,6793.0,46.5696,46.5696,46.5448,46.5531,6793.0
2015-06-24 12:25:00,56.32,56.33,56.31,56.32,5143.0,46.5531,46.5613,46.5448,46.5531,5143.0
2015-06-24 12:30:00,56.32,56.33,56.31,56.32,4184.0,46.5531,46.5613,46.5448,46.5531,4184.0
2015-06-24 12:35:00,56.33,56.33,56.32,56.33,3821.0,46.5613,46.5613,46.5531,46.5613,3821.0
2015-06-24 12:40:00,56.33,56.33,56.32,56.33,1100.0,46.5613,46.5613,46.5531,46.5613,1100.0
2015-06-24 12:45:00,56.34,56.34,56.32,56.32,2602.0,46.5696,46.5696,46.5531,46.5531,2602.0
2015-06-24 12:50:00,56.32,56.33,56.32,56.32,3400.0,46.5531,46.5613,46.5531,46.5531,3400.0
2015-06-24 12:55:00,56.33,56.34,56.32,56.34,2529.0,46.5613,46.5696,46.5531,46.5696,2529.0
2015-06-24 13:00:00,56.34,56.35,56.34,56.35,800.0,46.5696,46.5779,46.5696,46.5779,800.0
2015-06-24 13:05:00,56.34,56.36,56.34,56.34,19740.0,46.5696,46.5861,46.5696,46.5696,19740.0
2015-06-24 13:10:00,56.35,56.35,56.33,56.33,13027.0,46.5779,46.5779,46.5613,46.5613,13027.0
2015-06-24 13:15:00,56.32,56.32,56.3,56.31,9499.0,46.5531,46.5531,46.5365,46.5448,9499.0
2015-06-24 13:20:00,56.3,56.32,56.29,56.29,28401.0,46.5365,46.5531,46.5283,46.5283,28401.0
2015-06-24 13:25:00,56.29,56.29,56.26,56.27,20261.0,46.5283,46.5283,46.5035,46.5117,20261.0
2015-06-24 13:30:00,56.27,56.28,56.27,56.28,17054.0,46.5117,46.52,46.5117,46.52,17054.0
2015-06-24 13:35:00,56.28,56.29,56.26,56.28,11219.0,46.52,46.5283,46.5035,46.52,11219.0
2015-06-24 13:40:00,56.27,56.28,56.26,56.28,13531.0,46.5117,46.52,46.5035,46.52,13531.0
2015-06-24 13:45:00,56.29,56.34,56.29,56.33,6267.0,46.5283,46.5696,46.5283,46.5613,6267.0
2015-06-24 13:50:00,56.34,56.35,56.33,56.35,7697.0,46.5696,46.5779,46.5613,46.5779,7697.0
2015-06-24 13:55:00,56.35,56.36,56.34,56.35,3666.0,46.5779,46.5861,46.5696,46.5779,3666.0
2015-06-24 14:00:00,56.36,56.37,56.35,56.37,6371.0,46.5861,46.5944,46.5779,46.5944,6371.0
2015-06-24 14:05:00,56.36,56.36,56.33,56.33,5119.0,46.5861,46.5861,46.5613,46.5613,5119.0
2015-06-24 14:10:00,56.33,56.34,56.32,56.33,7264.0,46.5613,46.5696,46.5531,46.5613,7264.0
2015-06-24 14:15:00,56.33,56.34,56.32,56.32,10979.0,46.5613,46.5696,46.5531,46.5531,10979.0
2015-06-24 14:20:00,56.32,56.33,56.31,56.33,3210.0,46.5531,46.5613,46.5448,46.5613,3210.0
2015-06-24 14:25:00,56.32,56.34,56.32,56.33,5653.0,46.5531,46.5696,46.5531,46.5613,5653.0
2015-06-24 14:30:00,56.33,56.33,56.32,56.33,6700.0,46.5613,46.5613,46.5531,46.5613,6700.0
2015-06-24 14:35:00,56.33,56.36,56.33,56.36,3849.0,46.5613,46.5861,46.5613,46.5861,3849.0
2015-06-24 14:40:00,56.36,56.36,56.35,56.35,3875.0,46.5861,46.5861,46.5779,46.5779,3875.0
2015-06-24 14:45:00,56.36,56.36,56.34,56.34,4303.0,46.5861,46.5861,46.5696,46.5696,4303.0
2015-06-24 14:50:00,56.35,56.36,56.34,56.36,7265.0,46.5779,46.5861,46.5696,46.5861,7265.0
2015-06-24 14:55:00,56.36,56.36,56.35,56.35,27235.0,46.5861,46.5861,46.5779,46.5779,27235.0
2015-06-24 15:00:00,56.35,56.35,56.34,56.35,11149.0,46.5779,46.5779,46.5696,46.5779,11149.0
2015-06-24 15:05:00,56.35,56.35,56.31,56.32,45555.0,46.5779,46.5779,46.5448,46.5531,45555.0
2015-06-24 15:10:00,56.32,56.34,56.31,56.34,7375.0,46.5531,46.5696,46.5448,46.5696,7375.0
2015-06-24 15:15:00,56.34,56.36,56.33,56.35,94122.0,46.5696,46.5861,46.5613,46.5779,94122.0
2015-06-24 15:20:00,56.35,56.36,56.33,56.35,64180.0,46.5779,46.5861,46.5613,46.5779,64180.0
2015-06-24 15:25:00,56.36,56.37,56.35,56.37,28565.0,46.5861,46.5944,46.5779,46.5944,28565.0
2015-06-24 15:30:00,56.37,56.37,56.35,56.36,13601.0,46.5944,46.5944,46.5779,46.5861,13601.0
2015-06-24 15:35:00,56.35,56.36,56.33,56.33,16574.0,46.5779,46.5861,46.5613,46.5613,16574.0
2015-06-24 15:40:00,56.34,56.37,56.34,56.36,40357.0,46.5696,46.5944,46.5696,46.5861,40357.0
2015-06-24 15:45:00,56.36,56.36,56.33,56.33,19711.0,46.5861,46.5861,46.5613,46.5613,19711.0
2015-06-24 15:50:00,56.34,56.35,56.31,56.32,69090.0,46.5696,46.5779,46.5448,46.5531,69090.0
2015-06-24 15:55:00,56.33,56.34,56.31,56.31,125639.0,46.5613,46.5696,46.5448,46.5448,125639.0
2015-06-25 09:30:00,56.64,56.64,56.19,56.22,72897.0,46.8176,46.8176,46.4456,46.4704,72897.0
2015-06-25 09:35:00,56.21,56.22,56.13,56.15,67819.0,46.4621,46.4704,46.396,46.4126,67819.0
2015-06-25 09:40:00,56.15,56.16,56.1,56.12,84912.0,46.4126,46.4208,46.3712,46.3878,84912.0
2015-06-25 09:45:00,56.11,56.16,56.1,56.15,88305.0,46.3795,46.4208,46.3712,46.4126,88305.0
2015-06-25 09:50:00,56.15,56.18,56.14,56.15,32104.0,46.4126,46.4374,46.4043,46.4126,32104.0
2015-06-25 09:55:00,56.16,56.17,56.15,56.16,13442.0,46.4208,46.4291,46.4126,46.4208,13442.0
2015-06-25 10:00:00,56.16,56.16,56.11,56.12,26225.0,46.4208,46.4208,46.3795,46.3878,26225.0
2015-06-25 10:05:00,56.12,56.13,56.11,56.13,19318.0,46.3878,46.396,46.3795,46.396,19318.0
2015-06-25 10:10:00,56.14,56.16,56.12,56.14,27163.0,46.4043,46.4208,46.3878,46.4043,27163.0
2015-06-25 10:15:00,56.14,56.16,56.14,56.16,13155.0,46.4043,46.4208,46.4043,46.4208,13155.0
2015-06-25 10:20:00,56.16,56.18,56.16,56.16,8719.0,46.4208,46.4374,46.4208,46.4208,8719.0
2015-06-25 10:25:00,56.16,56.17,56.13,56.15,66652.0,46.4208,46.4291,46.396,46.4126,66652.0
2015-06-25 10:30:00,56.14,56.14,56.09,56.1,43218.0,46.4043,46.4043,46.363,46.3712,43218.0
2015-06-25 10:35:00,56.1,56.11,56.1,56.11,1017.0,46.3712,46.3795,46.3712,46.3795,1017.0
2015-06-25 10:40:00,56.11,56.12,56.1,56.12,17767.0,46.3795,46.3878,46.3712,46.3878,17767.0
2015-06-25 10:45:00,56.12,56.13,56.11,56.13,9922.0,46.3878,46.396,46.3795,46.396,9922.0
2015-06-25 10:50:00,56.13,56.14,56.12,56.13,11744.0,46.396,46.4043,46.3878,46.396,11744.0
2015-06-25 10:55:00,56.13,56.15,56.12,56.15,29238.0,46.396,46.4126,46.3878,46.4126,29238.0
2015-06-25 11:00:00,56.15,56.18,56.14,56.16,74118.0,46.4126,46.4374,46.4043,46.4208,74118.0
2015-06-25 11:05:00,56.17,56.18,56.15,56.16,79219.0,46.4291,46.4374,46.4126,46.4208,79219.0
2015-06-25 11:10:00,56.16,56.19,56.16,56.19,78522.0,46.4208,46.4456,46.4208,46.4456,78522.0
2015-06-25 11:15:00,56.19,56.2,56.16,56.16,45395.0,46.4456,46.4539,46.4208,46.4208,45395.0
2015-06-25 11:20:00,56.17,56.17,56.16,56.17,58500.0,46.4291,46.4291,46.4208,46.4291,58500.0
2015-06-25 11:25:00,56.17,56.18,56.13,56.14,90327.0,46.4291,46.4374,46.396,46.4043,90327.0
2015-06-25 11:30:00,56.14,56.15,56.11,56.12,67739.0,46.4043,46.4126,46.3795,46.3878,67739.0
2015-06-25 11:35:00,56.12,56.14,56.12,56.13,38100.0,46.3878,46.4043,46.3878,46.396,38100.0
2015-06-25 11:40:00,56.12,56.12,56.1,56.12,40900.0,46.3878,46.3878,46.3712,46.3878,40900.0
2015-06-25 11:45:00,56.12,56.13,56.11,56.13,43456.0,46.3878,46.396,46.3795,46.396,43456.0
2015-06-25 11:50:00,56.12,56.14,56.12,56.13,46390.0,46.3878,46.4043,46.3878,46.396,46390.0
2015-06-25 11:55:00,56.14,56.15,56.11,56.11,64731.0,46.4043,46.4126,46.3795,46.3795,64731.0
2015-06-25 12:00:00,56.12,56.12,56.1,56.12,37705.0,46.3878,46.3878,46.3712,46.3878,37705.0
2015-06-25 12:05:00,56.12,56.14,56.11,56.14,2600.0,46.3878,46.4043,46.3795,46.4043,2600.0
2015-06-25 12:10:00,56.14,56.14,56.11,56.12,15798.0,46.4043,46.4043,46.3795,46.3878,15798.0
2015-06-25 12:15:00,56.12,56.14,56.12,56.14,3028.0,46.3878,46.4043,46.3878,46.4043,3028.0
2015-06-25 12:20:00,56.14,56.15,56.13,56.14,38300.0,46.4043,46.4126,46.396,46.4043,38300.0
2015-06-25 12:25:00,56.14,56.14,56.12,56.13,3867.0,46.4043,46.4043,46.3878,46.396,3867.0
2015-06-25 12:30:00,56.13,56.15,56.13,56.14,34253.0,46.396,46.4126,46.396,46.4043,34253.0
2015-06-25 12:35:00,56.14,56.14,56.11,56.13,10625.0,46.4043,46.4043,46.3795,46.396,10625.0
2015-06-25 12:40:00,56.13,56.14,56.12,56.12,6724.0,46.396,46.4043,46.3878,46.3878,6724.0
2015-06-25 12:45:00,56.13,56.14,56.12,56.14,4244.0,46.396,46.4043,46.3878,46.4043,4244.0
2015-06-25 12:50:00,56.14,56.15,56.13,56.14,5948.0,46.4043,46.4126,46.396,46.4043,5948.0
2015-06-25 12:55:00,56.15,56.15,56.14,56.15,500.0,46.4126,46.4126,46.4043,46.4126,500.0
2015-06-25 13:00:00,56.15,56.15,56.13,56.14,4370.0,46.4126,46.4126,46.396,46.4043,4370.0
2015-06-25 13:05:00,56.14,56.16,56.13,56.16,9200.0,46.4043,46.4208,46.396,46.4208,9200.0
2015-06-25 13:10:00,56.16,56.17,56.15,56.16,10900.0,46.4208,46.4291,46.4126,46.4208,10900.0
2015-06-25 13:15:00,56.15,56.16,56.15,56.16,1664.0,46.4126,46.4208,46.4126,46.4208,1664.0
2015-06-25 13:20:00,56.15,56.16,56.15,56.16,3700.0,46.4126,46.4208,46.4126,46.4208,3700.0
2015-06-25 13:25:00,56.15,56.16,56.14,56.15,15263.0,46.4126,46.4208,46.4043,46.4126,15263.0
2015-06-25 13:30:00,56.14,56.15,56.13,56.15,7700.0,46.4043,46.4126,46.396,46.4126,7700.0
2015-06-25 13:35:00,56.14,56.15,56.14,56.15,3955.0,46.4043,46.4126,46.4043,46.4126,3955.0
2015-06-25 13:40:00,56.15,56.16,56.14,56.15,10519.0,46.4126,46.4208,46.4043,46.4126,10519.0
2015-06-25 13:45:00,56.16,56.16,56.15,56.16,3000.0,46.4208,46.4208,46.4126,46.4208,3000.0
2015-06-25 13:50:00,56.16,56.17,56.15,56.17,26400.0,46.4208,46.4291,46.4126,46.4291,26400.0
2015-06-25 13:55:00,56.17,56.17,56.14,56.14,11924.0,46.4291,46.4291,46.4043,46.4043,11924.0
2015-06-25 14:00:00,56.13,56.13,56.1,56.1,7290.0,46.396,46.396,46.3712,46.3712,7290.0
2015-06-25 14:05:00,56.1,56.1,56.09,56.09,5338.0,46.3712,46.3712,46.363,46.363,5338.0
2015-06-25 14:10:00,56.08,56.09,56.06,56.08,16775.0,46.3547,46.363,46.3382,46.3547,16775.0
2015-06-25 14:15:00,56.08,56.09,56.08,56.09,5928.0,46.3547,46.363,46.3547,46.363,5928.0
2015-06-25 14:20:00,56.09,56.09,56.08,56.08,6849.0,46.363,46.363,46.3547,46.3547,6849.0
2015-06-25 14:25:00,56.08,56.08,56.05,56.06,19139.0,46.3547,46.3547,46.3299,46.3382,19139.0
2015-06-25 14:30:00,56.07,56.09,56.07,56.09,3214.0,46.3464,46.363,46.3464,46.363,3214.0
2015-06-25 14:35:00,56.1,56.11,56.09,56.11,6063.0,46.3712,46.3795,46.363,46.3795,6063.0
2015-06-25 14:40:00,56.11,56.11,56.1,56.11,7877.0,46.3795,46.3795,46.3712,46.3795,7877.0
2015-06-25 14:45:00,56.11,56.11,56.08,56.08,14247.0,46.3795,46.3795,46.3547,46.3547,14247.0
2015-06-25 14:50:00,56.08,56.08,56.05,56.07,21004.0,46.3547,46.3547,46.3299,46.3464,21004.0
2015-06-25 14:55:00,56.07,56.07,56.04,56.05,29116.0,46.3464,46.3464,46.3216,46.3299,29116.0
2015-06-25 15:00:00,56.05,56.07,56.05,56.07,13631.0,46.3299,46.3464,46.3299,46.3464,13631.0
2015-06-25 15:05:00,56.08,56.1,56.07,56.09,12137.0,46.3547,46.3712,46.3464,46.363,12137.0
2015-06-25 15:10:00,56.09,56.1,56.06,56.07,24701.0,46.363,46.3712,46.3382,46.3464,24701.0
2015-06-25 15:15:00,56.08,56.09,56.06,56.08,20787.0,46.3547,46.363,46.3382,46.3547,20787.0
2015-06-25 15:20:00,56.08,56.09,56.07,56.07,12493.0,46.3547,46.363,46.3464,46.3464,12493.0
2015-06-25 15:25:00,56.08,56.09,56.07,56.09,17769.0,46.3547,46.363,46.3464,46.363,17769.0
2015-06-25 15:30:00,56.08,56.09,56.07,56.09,27344.0,46.3547,46.363,46.3464,46.363,27344.0
2015-06-25 15:35:00,56.09,56.09,56.08,56.09,15548.0,46.363,46.363,46.3547,46.363,15548.0
2015-06-25 15:40:00,56.09,56.09,56.06,56.08,72204.0,46.363,46.363,46.3382,46.3547,72204.0
2015-06-25 15:45:00,56.07,56.09,56.06,56.08,24933.0,46.3464,46.363,46.3382,46.3547,24933.0
2015-06-25 15:50:00,56.07,56.08,56.05,56.07,71102.0,46.3464,46.3547,46.3299,46.3464,71102.0
2015-06-25 15:55:00,56.07,56.09,56.06,56.08,134339.0,46.3464,46.363,46.3382,46.3547,134339.0
2015-06-26 09:30:00,55.84,55.84,55.69,55.72,43878.0,46.1563,46.1563,46.0323,46.0571,43878.0
2015-06-26 09:35:00,55.73,55.76,55.72,55.72,17983.0,46.0654,46.0902,46.0571,46.0571,17983.0
2015-06-26 09:40:00,55.72,55.75,55.72,55.74,27259.0,46.0571,46.0819,46.0571,46.0737,27259.0
2015-06-26 09:45:00,55.75,55.75,55.72,55.73,27282.0,46.0819,46.0819,46.0571,46.0654,27282.0
2015-06-26 09:50:00,55.73,55.76,55.72,55.76,12508.0,46.0654,46.0902,46.0571,46.0902,12508.0
2015-06-26 09:55:00,55.76,55.81,55.75,55.8,54932.0,46.0902,46.1315,46.0819,46.1233,54932.0
2015-06-26 10:00:00,55.8,55.82,55.79,55.82,61152.0,46.1233,46.1398,46.115,46.1398,61152.0
2015-06-26 10:05:00,55.81,55.84,55.8,55.84,43689.0,46.1315,46.1563,46.1233,46.1563,43689.0
2015-06-26 10:10:00,55.83,55.84,55.81,55.83,12335.0,46.148,46.1563,46.1315,46.148,12335.0
2015-06-26 10:15:00,55.82,55.85,55.81,55.82,12666.0,46.1398,46.1646,46.1315,46.1398,12666.0
2015-06-26 10:20:00,55.83,55.84,55.81,55.81,12360.0,46.148,46.1563,46.1315,46.1315,12360.0
2015-06-26 10:25:00,55.81,55.85,55.81,55.85,9300.0,46.1315,46.1646,46.1315,46.1646,9300.0
2015-06-26 10:30:00,55.85,55.85,55.83,55.83,20898.0,46.1646,46.1646,46.148,46.148,20898.0
2015-06-26 10:35:00,55.84,55.85,55.82,55.83,11300.0,46.1563,46.1646,46.1398,46.148,11300.0
2015-06-26 10:40:00,55.82,55.83,55.8,55.8,9375.0,46.1398,46.148,46.1233,46.1233,9375.0
2015-06-26 10:45:00,55.81,55.81,55.78,55.78,9018.0,46.1315,46.1315,46.1067,46.1067,9018.0
2015-06-26 10:50:00,55.79,55.8,55.77,55.78,12299.0,46.115,46.1233,46.0985,46.1067,12299.0
2015-06-26 10:55:00,55.78,55.79,55.75,55.75,8021.0,46.1067,46.115,46.0819,46.0819,8021.0
2015-06-26 11:00:00,55.76,55.79,55.76,55.77,11273.0,46.0902,46.115,46.0902,46.0985,11273.0
2015-06-26 11:05:00,55.75,55.76,55.74,55.75,6299.0,46.0819,46.0902,46.0737,46.0819,6299.0
2015-06-26 11:10:00,55.75,55.78,55.75,55.78,4552.0,46.0819,46.1067,46.0819,46.1067,4552.0
2015-06-26 11:15:00,55.78,55.79,55.77,55.78,5853.0,46.1067,46.115,46.0985,46.1067,5853.0
2015-06-26 11:20:00,55.78,55.79,55.77,55.77,5711.0,46.1067,46.115,46.0985,46.0985,5711.0
2015-06-26 11:25:00,55.78,55.8,55.77,55.79,14699.0,46.1067,46.1233,46.0985,46.115,14699.0
2015-06-26 11:30:00,55.8,55.81,55.78,55.78,13166.0,46.1233,46.1315,46.1067,46.1067,13166.0
2015-06-26 11:35:00,55.78,55.79,55.78,55.78,2801.0,46.1067,46.115,46.1067,46.1067,2801.0
2015-06-26 11:40:00,55.78,55.78,55.76,55.77,9198.0,46.1067,46.1067,46.0902,46.0985,9198.0
2015-06-26 11:45:00,55.77,55.79,55.77,55.77,4138.0,46.0985,46.115,46.0985,46.0985,4138.0
2015-06-26 11:50:00,55.78,55.78,55.74,55.75,15700.0,46.1067,46.1067,46.0737,46.0819,15700.0
2015-06-26 11:55:00,55.74,55.75,55.74,55.75,2200.0,46.0737,46.0819,46.0737,46.0819,2200.0
2015-06-26 12:00:00,55.74,55.78,55.74,55.77,7019.0,46.0737,46.1067,46.0737,46.0985,7019.0
2015-06-26 12:05:00,55.77,55.77,55.75,55.76,7233.0,46.0985,46.0985,46.0819,46.0902,7233.0
2015-06-26 12:10:00,55.77,55.78,55.76,55.77,35284.0,46.0985,46.1067,46.0902,46.0985,35284.0
2015-06-26 12:15:00,55.78,55.79,55.76,55.79,35565.0,46.1067,46.115,46.0902,46.115,35565.0
2015-06-26 12:20:00,55.79,55.8,55.78,55.78,11842.0,46.115,46.1233,46.1067,46.1067,11842.0
2015-06-26 12:25:00,55.79,55.79,55.77,55.77,8591.0,46.115,46.115,46.0985,46.0985,8591.0
2015-06-26 12:30:00,55.77,55.77,55.72,55.73,76109.0,46.0985,46.0985,46.0571,46.0654,76109.0
2015-06-26 12:35:00,55.73,55.77,55.73,55.74,38488.0,46.0654,46.0985,46.0654,46.0737,38488.0
2015-06-26 12:40:00,55.74,55.75,55.73,55.73,6925.0,46.0737,46.0819,46.0654,46.0654,6925.0
2015-06-26 12:45:00,55.73,55.74,55.73,55.74,9500.0,46.0654,46.0737,46.0654,46.0737,9500.0
2015-06-26 12:50:00,55.75,55.76,55.72,55.72,11300.0,46.0819,46.0902,46.0571,46.0571,11300.0
2015-06-26 12:55:00,55.72,55.72,55.68,55.69,12816.0,46.0571,46.0571,46.0241,46.0323,12816.0
2015-06-26 13:00:00,55.69,55.71,55.68,55.69,47475.0,46.0323,46.0489,46.0241,46.0323,47475.0
2015-06-26 13:05:00,55.69,55.7,55.68,55.7,5700.0,46.0323,46.0406,46.0241,46.0406,5700.0
2015-06-26 13:10:00,55.69,55.7,55.66,55.66,101414.0,46.0323,46.0406,46.0075,46.0075,101414.0
2015-06-26 13:15:00,55.66,55.67,55.66,55.66,12080.0,46.0075,46.0158,46.0075,46.0075,12080.0
2015-06-26 13:20:00,55.66,55.67,55.65,55.65,9535.0,46.0075,46.0158,45.9993,45.9993,9535.0
2015-06-26 13:25:00,55.65,55.68,55.65,55.68,8881.0,45.9993,46.0241,45.9993,46.0241,8881.0
2015-06-26 13:30:00,55.68,55.68,55.66,55.66,5446.0,46.0241,46.0241,46.0075,46.0075,5446.0
2015-06-26 13:35:00,55.66,55.67,55.66,55.66,4892.0,46.0075,46.0158,46.0075,46.0075,4892.0
2015-06-26 13:40:00,55.66,55.71,55.66,55.71,21332.0,46.0075,46.0489,46.0075,46.0489,21332.0
2015-06-26 13:45:00,55.7,55.71,55.68,55.69,8367.0,46.0406,46.0489,46.0241,46.0323,8367.0
2015-06-26 13:50:00,55.7,55.7,55.68,55.69,4450.0,46.0406,46.0406,46.0241,46.0323,4450.0
2015-06-26 13:55:00,55.68,55.7,55.68,55.68,5882.0,46.0241,46.0406,46.0241,46.0241,5882.0
2015-06-26 14:00:00,55.68,55.69,55.67,55.69,3446.0,46.0241,46.0323,46.0158,46.0323,3446.0
2015-06-26 14:05:00,55.68,55.7,55.68,55.69,8170.0,46.0241,46.0406,46.0241,46.0323,8170.0
2015-06-26 14:10:00,55.7,55.7,55.67,55.69,13057.0,46.0406,46.0406,46.0158,46.0323,13057.0
2015-06-26 14:15:00,55.69,55.69,55.68,55.68,4695.0,46.0323,46.0323,46.0241,46.0241,4695.0
2015-06-26 14:20:00,55.68,55.72,55.68,55.71,16428.0,46.0241,46.0571,46.0241,46.0489,16428.0
2015-06-26 14:25:00,55.71,55.74,55.71,55.73,7694.0,46.0489,46.0737,46.0489,46.0654,7694.0
2015-06-26 14:30:00,55.73,55.76,55.73,55.74,9503.0,46.0654,46.0902,46.0654,46.0737,9503.0
2015-06-26 14:35:00,55.74,55.75,55.73,55.75,11451.0,46.0737,46.0819,46.0654,46.0819,11451.0
2015-06-26 14:40:00,55.76,55.77,55.72,55.73,10534.0,46.0902,46.0985,46.0571,46.0654,10534.0
2015-06-26 14:45:00,55.73,55.73,55.7,55.73,8287.0,46.0654,46.0654,46.0406,46.0654,8287.0
2015-06-26 14:50:00,55.73,55.73,55.72,55.72,15260.0,46.0654,46.0654,46.0571,46.0571,15260.0
2015-06-26 14:55:00,55.72,55.73,55.71,55.71,5406.0,46.0571,46.0654,46.0489,46.0489,5406.0
2015-06-26 15:00:00,55.71,55.75,55.71,55.75,6360.0,46.0489,46.0819,46.0489,46.0819,6360.0
2015-06-26 15:05:00,55.76,55.78,55.75,55.75,27254.0,46.0902,46.1067,46.0819,46.0819,27254.0
2015-06-26 15:10:00,55.75,55.77,55.73,55.74,21449.0,46.0819,46.0985,46.0654,46.0737,21449.0
2015-06-26 15:15:00,55.74,55.76,55.73,55.75,12335.0,46.0737,46.0902,46.0654,46.0819,12335.0
2015-06-26 15:20:00,55.75,55.77,55.73,55.75,14130.0,46.0819,46.0985,46.0654,46.0819,14130.0
2015-06-26 15:25:00,55.76,55.76,55.75,55.75,6700.0,46.0902,46.0902,46.0819,46.0819,6700.0
2015-06-26 15:30:00,55.76,55.78,55.75,55.78,12706.0,46.0902,46.1067,46.0819,46.1067,12706.0
2015-06-26 15:35:00,55.78,55.79,55.72,55.72,26601.0,46.1067,46.115,46.0571,46.0571,26601.0
2015-06-26 15:40:00,55.72,55.74,55.72,55.73,31127.0,46.0571,46.0737,46.0571,46.0654,31127.0
2015-06-26 15:45:00,55.72,55.75,55.72,55.73,25603.0,46.0571,46.0819,46.0571,46.0654,25603.0
2015-06-26 15:50:00,55.73,55.76,55.73,55.75,33777.0,46.0654,46.0902,46.0654,46.0819,33777.0
2015-06-26 15:55:00,55.75,55.79,55.74,55.77,159833.0,46.0819,46.115,46.0737,46.0985,159833.0
2015-06-29 09:30:00,55.23,55.23,54.6,55.14,119491.0,45.6521,45.6521,45.1314,45.5777,119491.0
2015-06-29 09:35:00,55.14,55.14,55.04,55.07,39533.0,45.5777,45.5777,45.495,45.5198,39533.0
2015-06-29 09:40:00,55.08,55.11,55.06,55.08,72409.0,45.5281,45.5529,45.5116,45.5281,72409.0
2015-06-29 09:45:00,55.08,55.12,55.07,55.12,36055.0,45.5281,45.5612,45.5198,45.5612,36055.0
2015-06-29 09:50:00,55.11,55.16,55.1,55.11,97714.0,45.5529,45.5942,45.5446,45.5529,97714.0
2015-06-29 09:55:00,55.12,55.12,55.07,55.1,35011.0,45.5612,45.5612,45.5198,45.5446,35011.0
2015-06-29 10:00:00,55.11,55.13,55.06,55.13,16304.0,45.5529,45.5694,45.5116,45.5694,16304.0
2015-06-29 10:05:00,55.13,55.15,55.11,55.11,58133.0,45.5694,45.586,45.5529,45.5529,58133.0
2015-06-29 10:10:00,55.12,55.12,55.07,55.1,27012.0,45.5612,45.5612,45.5198,45.5446,27012.0
2015-06-29 10:15:00,55.1,55.15,55.08,55.09,26830.0,45.5446,45.586,45.5281,45.5364,26830.0
2015-06-29 10:20:00,55.08,55.1,55.06,55.1,24610.0,45.5281,45.5446,45.5116,45.5446,24610.0
2015-06-29 10:25:00,55.09,55.1,55.04,55.04,19187.0,45.5364,45.5446,45.495,45.495,19187.0
2015-06-29 10:30:00,55.05,55.07,55.03,55.07,57727.0,45.5033,45.5198,45.4868,45.5198,57727.0
2015-06-29 10:35:00,55.07,55.1,55.06,55.09,47180.0,45.5198,45.5446,45.5116,45.5364,47180.0
2015-06-29 10:40:00,55.08,55.11,55.07,55.11,25146.0,45.5281,45.5529,45.5198,45.5529,25146.0
2015-06-29 10:45:00,55.11,55.15,55.1,55.11,36953.0,45.5529,45.586,45.5446,45.5529,36953.0
2015-06-29 10:50:00,55.1,55.12,55.09,55.1,14375.0,45.5446,45.5612,45.5364,45.5446,14375.0
2015-06-29 10:55:00,55.1,55.1,55.06,55.06,9726.0,45.5446,45.5446,45.5116,45.5116,9726.0
2015-06-29 11:00:00,55.07,55.09,55.06,55.07,8815.0,45.5198,45.5364,45.5116,45.5198,8815.0
2015-06-29 11:05:00,55.07,55.08,55.03,55.06,28920.0,45.5198,45.5281,45.4868,45.5116,28920.0
2015-06-29 11:10:00,55.06,55.08,55.04,55.04,8647.0,45.5116,45.5281,45.495,45.495,8647.0
2015-06-29 11:15:00,55.05,55.06,55.04,55.05,13257.0,45.5033,45.5116,45.495,45.5033,13257.0
2015-06-29 11:20:00,55.05,55.09,55.05,55.07,17872.0,45.5033,45.5364,45.5033,45.5198,17872.0
2015-06-29 11:25:00,55.06,55.08,55.05,55.06,7128.0,45.5116,45.5281,45.5033,45.5116,7128.0
2015-06-29 11:30:00,55.06,55.06,55.01,55.02,8395.0,45.5116,45.5116,45.4703,45.4785,8395.0
2015-06-29 11:35:00,55.03,55.03,55.0,55.0,3600.0,45.4868,45.4868,45.462,45.462,3600.0
2015-06-29 11:40:00,54.99,55.01,54.98,55.0,9953.0,45.4537,45.4703,45.4455,45.462,9953.0
2015-06-29 11:45:00,55.0,55.01,54.99,55.01,2376.0,45.462,45.4703,45.4537,45.4703,2376.0
2015-06-29 11:50:00,55.01,55.01,54.99,55.0,4689.0,45.4703,45.4703,45.4537,45.462,4689.0
2015-06-29 11:55:00,55.01,55.02,55.01,55.02,2900.0,45.4703,45.4785,45.4703,45.4785,2900.0
2015-06-29 12:00:00,55.02,55.02,55.0,55.01,3900.0,45.4785,45.4785,45.462,45.4703,3900.0
2015-06-29 12:05:00,55.01,55.04,55.0,55.03,8547.0,45.4703,45.495,45.462,45.4868,8547.0
2015-06-29 12:10:00,55.02,55.02,55.01,55.02,2852.0,45.4785,45.4785,45.4703,45.4785,2852.0
2015-06-29 12:15:00,55.01,55.01,54.97,54.97,8520.0,45.4703,45.4703,45.4372,45.4372,8520.0
2015-06-29 12:20:00,54.97,54.98,54.95,54.96,22601.0,45.4372,45.4455,45.4207,45.4289,22601.0
2015-06-29 12:25:00,54.97,55.0,54.97,54.99,3100.0,45.4372,45.462,45.4372,45.4537,3100.0
2015-06-29 12:30:00,54.99,55.01,54.98,54.98,12805.0,45.4537,45.4703,45.4455,45.4455,12805.0
2015-06-29 12:35:00,54.98,55.01,54.97,54.97,21074.0,45.4455,45.4703,45.4372,45.4372,21074.0
2015-06-29 12:40:00,54.97,55.0,54.96,54.98,6039.0,45.4372,45.462,45.4289,45.4455,6039.0
2015-06-29 12:45:00,54.99,55.02,54.99,55.02,4294.0,45.4537,45.4785,45.4537,45.4785,4294.0
2015-06-29 12:50:00,55.01,55.01,54.99,55.0,7375.0,45.4703,45.4703,45.4537,45.462,7375.0
2015-06-29 12:55:00,55.0,55.0,54.99,55.0,9600.0,45.462,45.462,45.4537,45.462,9600.0
2015-06-29 13:00:00,54.99,55.0,54.96,54.97,6800.0,45.4537,45.462,45.4289,45.4372,6800.0
2015-06-29 13:05:00,54.96,54.96,54.95,54.95,5169.0,45.4289,45.4289,45.4207,45.4207,5169.0
2015-06-29 13:10:00,54.95,54.96,54.93,54.94,5608.0,45.4207,45.4289,45.4041,45.4124,5608.0
2015-06-29 13:15:00,54.95,54.97,54.94,54.97,4918.0,45.4207,45.4372,45.4124,45.4372,4918.0
2015-06-29 13:20:00,54.98,55.0,54.97,54.98,7357.0,45.4455,45.462,45.4372,45.4455,7357.0
2015-06-29 13:25:00,54.99,54.99,54.98,54.98,1700.0,45.4537,45.4537,45.4455,45.4455,1700.0
2015-06-29 13:30:00,54.98,55.01,54.97,55.01,15723.0,45.4455,45.4703,45.4372,45.4703,15723.0
2015-06-29 13:35:00,55.02,55.02,54.99,55.01,25391.0,45.4785,45.4785,45.4537,45.4703,25391.0
2015-06-29 13:40:00,55.01,55.01,54.97,54.98,14894.0,45.4703,45.4703,45.4372,45.4455,14894.0
2015-06-29 13:45:00,54.98,55.01,54.98,55.01,3827.0,45.4455,45.4703,45.4455,45.4703,3827.0
2015-06-29 13:50:00,55.01,55.03,55.0,55.02,4734.0,45.4703,45.4868,45.462,45.4785,4734.0
2015-06-29 13:55:00,55.01,55.02,55.0,55.02,6192.0,45.4703,45.4785,45.462,45.4785,6192.0
2015-06-29 14:00:00,55.02,55.03,55.01,55.02,6696.0,45.4785,45.4868,45.4703,45.4785,6696.0
2015-06-29 14:05:00,55.02,55.04,55.01,55.03,6255.0,45.4785,45.495,45.4703,45.4868,6255.0
2015-06-29 14:10:00,55.02,55.02,54.98,54.98,24359.0,45.4785,45.4785,45.4455,45.4455,24359.0
2015-06-29 14:15:00,54.98,55.0,54.97,54.98,7522.0,45.4455,45.462,45.4372,45.4455,7522.0
2015-06-29 14:20:00,54.98,55.0,54.95,54.98,25315.0,45.4455,45.462,45.4207,45.4455,25315.0
2015-06-29 14:25:00,54.99,55.0,54.96,54.98,26877.0,45.4537,45.462,45.4289,45.4455,26877.0
2015-06-29 14:30:00,54.98,54.98,54.94,54.94,4831.0,45.4455,45.4455,45.4124,45.4124,4831.0
2015-06-29 14:35:00,54.94,54.97,54.93,54.97,17300.0,45.4124,45.4372,45.4041,45.4372,17300.0
2015-06-29 14:40:00,54.97,54.97,54.94,54.97,17494.0,45.4372,45.4372,45.4124,45.4372,17494.0
2015-06-29 14:45:00,54.97,54.99,54.96,54.96,10725.0,45.4372,45.4537,45.4289,45.4289,10725.0
2015-06-29 14:50:00,54.96,54.99,54.95,54.97,21800.0,45.4289,45.4537,45.4207,45.4372,21800.0
2015-06-29 14:55:00,54.97,54.98,54.95,54.95,21380.0,45.4372,45.4455,45.4207,45.4207,21380.0
2015-06-29 15:00:00,54.95,54.96,54.9,54.91,32869.0,45.4207,45.4289,45.3793,45.3876,32869.0
2015-06-29 15:05:00,54.91,54.94,54.91,54.91,17616.0,45.3876,45.4124,45.3876,45.3876,17616.0
2015-06-29 15:10:00,54.92,54.95,54.91,54.93,18639.0,45.3959,45.4207,45.3876,45.4041,18639.0
2015-06-29 15:15:00,54.92,54.97,54.91,54.96,84226.0,45.3959,45.4372,45.3876,45.4289,84226.0
2015-06-29 15:20:00,54.97,54.98,54.94,54.98,17974.0,45.4372,45.4455,45.4124,45.4455,17974.0
2015-06-29 15:25:00,54.98,54.98,54.93,54.93,18957.0,45.4455,45.4455,45.4041,45.4041,18957.0
2015-06-29 15:30:00,54.92,54.94,54.88,54.92,148414.0,45.3959,45.4124,45.3628,45.3959,148414.0
2015-06-29 15:35:00,54.92,54.93,54.89,54.9,58851.0,45.3959,45.4041,45.3711,45.3793,58851.0
2015-06-29 15:40:00,54.89,54.9,54.86,54.86,26374.0,45.3711,45.3793,45.3463,45.3463,26374.0
2015-06-29 15:45:00,54.87,54.88,54.84,54.86,60583.0,45.3545,45.3628,45.3297,45.3463,60583.0
2015-06-29 15:50:00,54.87,54.89,54.85,54.86,86591.0,45.3545,45.3711,45.338,45.3463,86591.0
2015-06-29 15:55:00,54.85,54.86,54.8,54.83,179313.0,45.338,45.3463,45.2967,45.3215,179313.0
2015-06-30 09:30:00,55.4,55.54,55.4,55.47,51948.0,45.7926,45.9083,45.7926,45.8505,51948.0
2015-06-30 09:35:00,55.45,55.45,55.41,55.43,49545.0,45.8339,45.8339,45.8009,45.8174,49545.0
2015-06-30 09:40:00,55.43,55.44,55.38,55.43,49886.0,45.8174,45.8257,45.7761,45.8174,49886.0
2015-06-30 09:45:00,55.43,55.47,55.36,55.39,36841.0,45.8174,45.8505,45.7596,45.7844,36841.0
2015-06-30 09:50:00,55.39,55.44,55.38,55.38,33334.0,45.7844,45.8257,45.7761,45.7761,33334.0
2015-06-30 09:55:00,55.38,55.4,55.38,55.38,23014.0,45.7761,45.7926,45.7761,45.7761,23014.0
2015-06-30 10:00:00,55.37,55.42,55.36,55.41,32528.0,45.7678,45.8092,45.7596,45.8009,32528.0
2015-06-30 10:05:00,55.41,55.44,55.4,55.42,19543.0,45.8009,45.8257,45.7926,45.8092,19543.0
2015-06-30 10:10:00,55.42,55.45,55.39,55.39,39521.0,45.8092,45.8339,45.7844,45.7844,39521.0
2015-06-30 10:15:00,55.39,55.42,55.39,55.4,75047.0,45.7844,45.8092,45.7844,45.7926,75047.0
2015-06-30 10:20:00,55.4,55.41,55.37,55.39,17440.0,45.7926,45.8009,45.7678,45.7844,17440.0
2015-06-30 10:25:00,55.39,55.46,55.38,55.46,39209.0,45.7844,45.8422,45.7761,45.8422,39209.0
2015-06-30 10:30:00,55.44,55.45,55.39,55.4,17032.0,45.8257,45.8339,45.7844,45.7926,17032.0
2015-06-30 10:35:00,55.4,55.4,55.37,55.38,14027.0,45.7926,45.7926,45.7678,45.7761,14027.0
2015-06-30 10:40:00,55.38,55.39,55.35,55.36,13845.0,45.7761,45.7844,45.7513,45.7596,13845.0
2015-06-30 10:45:00,55.36,55.42,55.35,55.38,68823.0,45.7596,45.8092,45.7513,45.7761,68823.0
2015-06-30 10:50:00,55.38,55.44,55.38,55.44,12177.0,45.7761,45.8257,45.7761,45.8257,12177.0
2015-06-30 10:55:00,55.44,55.46,55.42,55.43,29562.0,45.8257,45.8422,45.8092,45.8174,29562.0
2015-06-30 11:00:00,55.43,55.44,55.4,55.42,20054.0,45.8174,45.8257,45.7926,45.8092,20054.0
2015-06-30 11:05:00,55.42,55.42,55.37,55.38,25302.0,45.8092,45.8092,45.7678,45.7761,25302.0
2015-06-30 11:10:00,55.38,55.4,55.34,55.36,29628.0,45.7761,45.7926,45.743,45.7596,29628.0
2015-06-30 11:15:00,55.36,55.4,55.35,55.4,22700.0,45.7596,45.7926,45.7513,45.7926,22700.0
2015-06-30 11:20:00,55.4,55.42,55.38,55.39,41902.0,45.7926,45.8092,45.7761,45.7844,41902.0
2015-06-30 11:25:00,55.4,55.41,55.32,55.32,33124.0,45.7926,45.8009,45.7265,45.7265,33124.0
2015-06-30 11:30:00,55.33,55.34,55.3,55.31,46004.0,45.7348,45.743,45.71,45.7182,46004.0
2015-06-30 11:35:00,55.32,55.33,55.29,55.3,12174.0,45.7265,45.7348,45.7017,45.71,12174.0
2015-06-30 11:40:00,55.31,55.32,55.28,55.28,15764.0,45.7182,45.7265,45.6934,45.6934,15764.0
2015-06-30 11:45:00,55.29,55.3,55.28,55.3,16882.0,45.7017,45.71,45.6934,45.71,16882.0
2015-06-30 11:50:00,55.3,55.3,55.25,55.25,7324.0,45.71,45.71,45.6686,45.6686,7324.0
2015-06-30 11:55:00,55.26,55.26,55.23,55.25,17443.0,45.6769,45.6769,45.6521,45.6686,17443.0
2015-06-30 12:00:00,55.25,55.27,55.25,55.26,6892.0,45.6686,45.6852,45.6686,45.6769,6892.0
2015-06-30 12:05:00,55.25,55.3,55.24,55.3,30510.0,45.6686,45.71,45.6604,45.71,30510.0
2015-06-30 12:10:00,55.3,55.33,55.29,55.33,7649.0,45.71,45.7348,45.7017,45.7348,7649.0
2015-06-30 12:15:00,55.33,55.33,55.3,55.3,17000.0,45.7348,45.7348,45.71,45.71,17000.0
2015-06-30 12:20:00,55.3,55.3,55.26,55.28,14165.0,45.71,45.71,45.6769,45.6934,14165.0
2015-06-30 12:25:00,55.28,55.29,55.24,55.25,15118.0,45.6934,45.7017,45.6604,45.6686,15118.0
2015-06-30 12:30:00,55.25,55.27,55.24,55.25,19868.0,45.6686,45.6852,45.6604,45.6686,19868.0
2015-06-30 12:35:00,55.25,55.27,55.25,55.26,16150.0,45.6686,45.6852,45.6686,45.6769,16150.0
2015-06-30 12:40:00,55.26,55.28,55.25,55.28,4852.0,45.6769,45.6934,45.6686,45.6934,4852.0
2015-06-30 12:45:00,55.28,55.29,55.26,55.27,22744.0,45.6934,45.7017,45.6769,45.6852,22744.0
2015-06-30 12:50:00,55.28,55.31,55.27,55.28,12000.0,45.6934,45.7182,45.6852,45.6934,12000.0
2015-06-30 12:55:00,55.28,55.29,55.26,55.29,19018.0,45.6934,45.7017,45.6769,45.7017,19018.0
2015-06-30 13:00:00,55.29,55.31,55.28,55.31,15068.0,45.7017,45.7182,45.6934,45.7182,15068.0
2015-06-30 13:05:00,55.3,55.3,55.26,55.27,10399.0,45.71,45.71,45.6769,45.6852,10399.0
2015-06-30 13:10:00,55.27,55.27,55.26,55.27,6040.0,45.6852,45.6852,45.6769,45.6852,6040.0
2015-06-30 13:15:00,55.27,55.27,55.23,55.23,19109.0,45.6852,45.6852,45.6521,45.6521,19109.0
2015-06-30 13:20:00,55.23,55.23,55.2,55.21,60789.0,45.6521,45.6521,45.6273,45.6356,60789.0
2015-06-30 13:25:00,55.21,55.24,55.2,55.24,65342.0,45.6356,45.6604,45.6273,45.6604,65342.0
2015-06-30 13:30:00,55.25,55.26,55.24,55.26,11215.0,45.6686,45.6769,45.6604,45.6769,11215.0
2015-06-30 13:35:00,55.27,55.31,55.26,55.31,16363.0,45.6852,45.7182,45.6769,45.7182,16363.0
2015-06-30 13:40:00,55.3,55.32,55.28,55.29,53050.0,45.71,45.7265,45.6934,45.7017,53050.0
2015-06-30 13:45:00,55.29,55.3,55.28,55.29,12696.0,45.7017,45.71,45.6934,45.7017,12696.0
2015-06-30 13:50:00,55.28,55.33,55.28,55.32,16939.0,45.6934,45.7348,45.6934,45.7265,16939.0
2015-06-30 13:55:00,55.32,55.33,55.28,55.28,16311.0,45.7265,45.7348,45.6934,45.6934,16311.0
2015-06-30 14:00:00,55.29,55.3,55.27,55.28,12242.0,45.7017,45.71,45.6852,45.6934,12242.0
2015-06-30 14:05:00,55.29,55.38,55.28,55.36,24165.0,45.7017,45.7761,45.6934,45.7596,24165.0
2015-06-30 14:10:00,55.36,55.39,55.35,55.36,20636.0,45.7596,45.7844,45.7513,45.7596,20636.0
2015-06-30 14:15:00,55.35,55.35,55.3,55.32,29687.0,45.7513,45.7513,45.71,45.7265,29687.0
2015-06-30 14:20:00,55.32,55.32,55.27,55.28,19314.0,45.7265,45.7265,45.6852,45.6934,19314.0
2015-06-30 14:25:00,55.29,55.29,55.25,55.26,11355.0,45.7017,45.7017,45.6686,45.6769,11355.0
2015-06-30 14:30:00,55.27,55.28,55.26,55.27,25318.0,45.6852,45.6934,45.6769,45.6852,25318.0
2015-06-30 14:35:00,55.28,55.29,55.27,55.28,18747.0,45.6934,45.7017,45.6852,45.6934,18747.0
2015-06-30 14:40:00,55.27,55.27,55.23,55.26,17568.0,45.6852,45.6852,45.6521,45.6769,17568.0
2015-06-30 14:45:00,55.26,55.26,55.22,55.24,15673.0,45.6769,45.6769,45.6438,45.6604,15673.0
2015-06-30 14:50:00,55.23,55.24,55.21,55.22,15400.0,45.6521,45.6604,45.6356,45.6438,15400.0
2015-06-30 14:55:00,55.22,55.22,55.19,55.19,63828.0,45.6438,45.6438,45.619,45.619,63828.0
2015-06-30 15:00:00,55.2,55.22,55.18,55.2,43465.0,45.6273,45.6438,45.6108,45.6273,43465.0
2015-06-30 15:05:00,55.2,55.2,55.18,55.18,21918.0,45.6273,45.6273,45.6108,45.6108,21918.0
2015-06-30 15:10:00,55.18,55.18,55.14,55.14,10000.0,45.6108,45.6108,45.5777,45.5777,10000.0
2015-06-30 15:15:00,55.15,55.16,55.14,55.14,25747.0,45.586,45.5942,45.5777,45.5777,25747.0
2015-06-30 15:20:00,55.15,55.16,55.13,55.13,41317.0,45.586,45.5942,45.5694,45.5694,41317.0
2015-06-30 15:25:00,55.13,55.14,55.12,55.13,25490.0,45.5694,45.5777,45.5612,45.5694,25490.0
2015-06-30 15:30:00,55.13,55.18,55.13,55.16,32520.0,45.5694,45.6108,45.5694,45.5942,32520.0
2015-06-30 15:35:00,55.15,55.16,55.14,55.15,25095.0,45.586,45.5942,45.5777,45.586,25095.0
2015-06-30 15:40:00,55.14,55.15,55.12,55.15,28478.0,45.5777,45.586,45.5612,45.586,28478.0
2015-06-30 15:45:00,55.15,55.19,55.15,55.17,60171.0,45.586,45.619,45.586,45.6025,60171.0
2015-06-30 15:50:00,55.17,55.19,55.16,55.17,46508.0,45.6025,45.619,45.5942,45.6025,46508.0
2015-06-30 15:55:00,55.17,55.18,55.12,55.13,203264.0,45.6025,45.6108,45.5612,45.5694,203264.0
2015-07-01 09:30:00,56.32,56.32,55.9,55.94,42592.0,46.5531,46.5531,46.2059,46.239,42592.0
2015-07-01 09:35:00,55.93,55.95,55.93,55.94,26259.0,46.2307,46.2472,46.2307,46.239,26259.0
2015-07-01 09:40:00,55.95,55.95,55.9,55.93,38032.0,46.2472,46.2472,46.2059,46.2307,38032.0
2015-07-01 09:45:00,55.93,55.93,55.85,55.87,58757.0,46.2307,46.2307,46.1646,46.1811,58757.0
2015-07-01 09:50:00,55.87,55.9,55.87,55.89,15806.0,46.1811,46.2059,46.1811,46.1976,15806.0
2015-07-01 09:55:00,55.89,55.92,55.86,55.9,43492.0,46.1976,46.2224,46.1728,46.2059,43492.0
2015-07-01 10:00:00,55.91,55.93,55.89,55.92,13014.0,46.2142,46.2307,46.1976,46.2224,13014.0
2015-07-01 10:05:00,55.91,55.92,55.85,55.88,20524.0,46.2142,46.2224,46.1646,46.1894,20524.0
2015-07-01 10:10:00,55.88,55.88,55.85,55.88,23658.0,46.1894,46.1894,46.1646,46.1894,23658.0
2015-07-01 10:15:00,55.89,55.9,55.87,55.88,16436.0,46.1976,46.2059,46.1811,46.1894,16436.0
2015-07-01 10:20:00,55.88,55.93,55.88,55.93,21819.0,46.1894,46.2307,46.1894,46.2307,21819.0
2015-07-01 10:25:00,55.93,55.96,55.9,55.95,62956.0,46.2307,46.2555,46.2059,46.2472,62956.0
2015-07-01 10:30:00,55.95,55.95,55.84,55.89,40268.0,46.2472,46.2472,46.1563,46.1976,40268.0
2015-07-01 10:35:00,55.88,55.89,55.86,55.87,47422.0,46.1894,46.1976,46.1728,46.1811,47422.0
2015-07-01 10:40:00,55.87,55.87,55.83,55.86,15561.0,46.1811,46.1811,46.148,46.1728,15561.0
2015-07-01 10:45:00,55.86,55.86,55.82,55.82,68263.0,46.1728,46.1728,46.1398,46.1398,68263.0
2015-07-01 10:50:00,55.81,55.84,55.79,55.84,19379.0,46.1315,46.1563,46.115,46.1563,19379.0
2015-07-01 10:55:00,55.83,55.86,55.82,55.83,44084.0,46.148,46.1728,46.1398,46.148,44084.0
2015-07-01 11:00:00,55.84,55.86,55.82,55.85,56393.0,46.1563,46.1728,46.1398,46.1646,56393.0
2015-07-01 11:05:00,55.85,55.85,55.82,55.83,9889.0,46.1646,46.1646,46.1398,46.148,9889.0
2015-07-01 11:10:00,55.83,55.83,55.79,55.79,18877.0,46.148,46.148,46.115,46.115,18877.0
2015-07-01 11:15:00,55.8,55.83,55.79,55.81,11968.0,46.1233,46.148,46.115,46.1315,11968.0
2015-07-01 11:20:00,55.81,55.82,55.81,55.82,8771.0,46.1315,46.1398,46.1315,46.1398,8771.0
2015-07-01 11:25:00,55.82,55.82,55.8,55.8,3767.0,46.1398,46.1398,46.1233,46.1233,3767.0
2015-07-01 11:30:00,55.8,55.8,55.79,55.8,15483.0,46.1233,46.1233,46.115,46.1233,15483.0
2015-07-01 11:35:00,55.8,55.8,55.76,55.76,16523.0,46.1233,46.1233,46.0902,46.0902,16523.0
2015-07-01 11:40:00,55.77,55.77,55.76,55.76,6854.0,46.0985,46.0985,46.0902,46.0902,6854.0
2015-07-01 11:45:00,55.76,55.77,55.75,55.77,7413.0,46.0902,46.0985,46.0819,46.0985,7413.0
2015-07-01 11:50:00,55.77,55.77,55.75,55.75,11227.0,46.0985,46.0985,46.0819,46.0819,11227.0
2015-07-01 11:55:00,55.75,55.76,55.73,55.73,8711.0,46.0819,46.0902,46.0654,46.0654,8711.0
2015-07-01 12:00:00,55.72,55.74,55.72,55.72,11832.0,46.0571,46.0737,46.0571,46.0571,11832.0
2015-07-01 12:05:00,55.73,55.75,55.72,55.73,13035.0,46.0654,46.0819,46.0571,46.0654,13035.0
2015-07-01 12:10:00,55.72,55.73,55.7,55.72,12117.0,46.0571,46.0654,46.0406,46.0571,12117.0
2015-07-01 12:15:00,55.72,55.72,55.7,55.7,17652.0,46.0571,46.0571,46.0406,46.0406,17652.0
2015-07-01 12:20:00,55.7,55.7,55.67,55.68,10380.0,46.0406,46.0406,46.0158,46.0241,10380.0
2015-07-01 12:25:00,55.69,55.71,55.69,55.71,5600.0,46.0323,46.0489,46.0323,46.0489,5600.0
2015-07-01 12:30:00,55.71,55.71,55.69,55.7,6292.0,46.0489,46.0489,46.0323,46.0406,6292.0
2015-07-01 12:35:00,55.69,55.7,55.68,55.69,11819.0,46.0323,46.0406,46.0241,46.0323,11819.0
2015-07-01 12:40:00,55.69,55.7,55.68,55.68,7526.0,46.0323,46.0406,46.0241,46.0241,7526.0
2015-07-01 12:45:00,55.68,55.7,55.67,55.67,14794.0,46.0241,46.0406,46.0158,46.0158,14794.0
2015-07-01 12:50:00,55.67,55.69,55.67,55.69,29180.0,46.0158,46.0323,46.0158,46.0323,29180.0
2015-07-01 12:55:00,55.69,55.7,55.67,55.69,21102.0,46.0323,46.0406,46.0158,46.0323,21102.0
2015-07-01 13:00:00,55.69,55.69,55.66,55.66,3955.0,46.0323,46.0323,46.0075,46.0075,3955.0
2015-07-01 13:05:00,55.67,55.68,55.65,55.66,13178.0,46.0158,46.0241,45.9993,46.0075,13178.0
2015-07-01 13:10:00,55.65,55.66,55.64,55.66,20367.0,45.9993,46.0075,45.991,46.0075,20367.0
2015-07-01 13:15:00,55.65,55.7,55.65,55.69,43522.0,45.9993,46.0406,45.9993,46.0323,43522.0
2015-07-01 13:20:00,55.69,55.71,55.68,55.69,16200.0,46.0323,46.0489,46.0241,46.0323,16200.0
2015-07-01 13:25:00,55.7,55.7,55.66,55.67,9709.0,46.0406,46.0406,46.0075,46.0158,9709.0
2015-07-01 13:30:00,55.66,55.71,55.66,55.68,16857.0,46.0075,46.0489,46.0075,46.0241,16857.0
2015-07-01 13:35:00,55.69,55.71,55.68,55.7,8930.0,46.0323,46.0489,46.0241,46.0406,8930.0
2015-07-01 13:40:00,55.69,55.7,55.67,55.67,11971.0,46.0323,46.0406,46.0158,46.0158,11971.0
2015-07-01 13:45:00,55.68,55.71,55.68,55.71,10607.0,46.0241,46.0489,46.0241,46.0489,10607.0
2015-07-01 13:50:00,55.71,55.72,55.69,55.7,10814.0,46.0489,46.0571,46.0323,46.0406,10814.0
2015-07-01 13:55:00,55.71,55.71,55.65,55.65,15964.0,46.0489,46.0489,45.9993,45.9993,15964.0
2015-07-01 14:00:00,55.65,55.68,55.64,55.66,38779.0,45.9993,46.0241,45.991,46.0075,38779.0
2015-07-01 14:05:00,55.67,55.67,55.65,55.65,11172.0,46.0158,46.0158,45.9993,45.9993,11172.0
2015-07-01 14:10:00,55.66,55.66,55.65,55.65,17169.0,46.0075,46.0075,45.9993,45.9993,17169.0
2015-07-01 14:15:00,55.65,55.68,55.64,55.68,17270.0,45.9993,46.0241,45.991,46.0241,17270.0
2015-07-01 14:20:00,55.68,55.68,55.66,55.66,10458.0,46.0241,46.0241,46.0075,46.0075,10458.0
2015-07-01 14:25:00,55.67,55.67,55.65,55.65,6864.0,46.0158,46.0158,45.9993,45.9993,6864.0
2015-07-01 14:30:00,55.65,55.65,55.62,55.62,10842.0,45.9993,45.9993,45.9745,45.9745,10842.0
2015-07-01 14:35:00,55.62,55.66,55.61,55.66,30473.0,45.9745,46.0075,45.9662,46.0075,30473.0
2015-07-01 14:40:00,55.65,55.66,55.65,55.65,10644.0,45.9993,46.0075,45.9993,45.9993,10644.0
2015-07-01 14:45:00,55.65,55.68,55.65,55.67,28027.0,45.9993,46.0241,45.9993,46.0158,28027.0
2015-07-01 14:50:00,55.67,55.67,55.64,55.66,25955.0,46.0158,46.0158,45.991,46.0075,25955.0
2015-07-01 14:55:00,55.66,55.67,55.64,55.64,24683.0,46.0075,46.0158,45.991,45.991,24683.0
2015-07-01 15:00:00,55.64,55.66,55.63,55.66,13899.0,45.991,46.0075,45.9827,46.0075,13899.0
2015-07-01 15:05:00,55.66,55.67,55.65,55.66,30635.0,46.0075,46.0158,45.9993,46.0075,30635.0
2015-07-01 15:10:00,55.66,55.69,55.65,55.68,11007.0,46.0075,46.0323,45.9993,46.0241,11007.0
2015-07-01 15:15:00,55.68,55.68,55.67,55.67,19619.0,46.0241,46.0241,46.0158,46.0158,19619.0
2015-07-01 15:20:00,55.68,55.7,55.66,55.7,53128.0,46.0241,46.0406,46.0075,46.0406,53128.0
2015-07-01 15:25:00,55.7,55.71,55.69,55.7,12913.0,46.0406,46.0489,46.0323,46.0406,12913.0
2015-07-01 15:30:00,55.7,55.71,55.68,55.68,17479.0,46.0406,46.0489,46.0241,46.0241,17479.0
2015-07-01 15:35:00,55.68,55.7,55.68,55.7,31507.0,46.0241,46.0406,46.0241,46.0406,31507.0
2015-07-01 15:40:00,55.69,55.73,55.69,55.72,103102.0,46.0323,46.0654,46.0323,46.0571,103102.0
2015-07-01 15:45:00,55.72,55.73,55.71,55.73,32005.0,46.0571,46.0654,46.0489,46.0654,32005.0
2015-07-01 15:50:00,55.73,55.75,55.71,55.74,55563.0,46.0654,46.0819,46.0489,46.0737,55563.0
2015-07-01 15:55:00,55.73,55.74,55.69,55.72,154911.0,46.0654,46.0737,46.0323,46.0571,154911.0
2015-07-02 09:30:00,55.92,56.07,55.92,56.05,111344.0,46.2224,46.3464,46.2224,46.3299,111344.0
2015-07-02 09:35:00,56.05,56.08,56.04,56.06,34707.0,46.3299,46.3547,46.3216,46.3382,34707.0
2015-07-02 09:40:00,56.06,56.09,56.05,56.08,34732.0,46.3382,46.363,46.3299,46.3547,34732.0
2015-07-02 09:45:00,56.08,56.09,56.05,56.05,100327.0,46.3547,46.363,46.3299,46.3299,100327.0
2015-07-02 09:50:00,56.05,56.05,56.03,56.03,19287.0,46.3299,46.3299,46.3134,46.3134,19287.0
2015-07-02 09:55:00,56.04,56.04,56.01,56.03,31296.0,46.3216,46.3216,46.2968,46.3134,31296.0
2015-07-02 10:00:00,56.03,56.08,56.03,56.08,27468.0,46.3134,46.3547,46.3134,46.3547,27468.0
2015-07-02 10:05:00,56.08,56.08,56.05,56.06,19845.0,46.3547,46.3547,46.3299,46.3382,19845.0
2015-07-02 10:10:00,56.06,56.07,56.05,56.06,44604.0,46.3382,46.3464,46.3299,46.3382,44604.0
2015-07-02 10:15:00,56.06,56.08,56.04,56.04,38224.0,46.3382,46.3547,46.3216,46.3216,38224.0
2015-07-02 10:20:00,56.04,56.05,56.03,56.03,11925.0,46.3216,46.3299,46.3134,46.3134,11925.0
2015-07-02 10:25:00,56.03,56.03,56.01,56.01,9680.0,46.3134,46.3134,46.2968,46.2968,9680.0
2015-07-02 10:30:00,56.01,56.02,56.0,56.02,30562.0,46.2968,46.3051,46.2886,46.3051,30562.0
2015-07-02 10:35:00,56.02,56.02,55.98,55.99,21597.0,46.3051,46.3051,46.272,46.2803,21597.0
2015-07-02 10:40:00,55.99,56.0,55.99,56.0,10800.0,46.2803,46.2886,46.2803,46.2886,10800.0
2015-07-02 10:45:00,56.0,56.02,56.0,56.0,12937.0,46.2886,46.3051,46.2886,46.2886,12937.0
2015-07-02 10:50:00,56.0,56.02,55.98,56.01,10883.0,46.2886,46.3051,46.272,46.2968,10883.0
2015-07-02 10:55:00,56.01,56.01,56.0,56.0,4559.0,46.2968,46.2968,46.2886,46.2886,4559.0
2015-07-02 11:00:00,56.0,56.0,55.97,55.98,25398.0,46.2886,46.2886,46.2638,46.272,25398.0
2015-07-02 11:05:00,55.98,55.98,55.97,55.97,7900.0,46.272,46.272,46.2638,46.2638,7900.0
2015-07-02 11:10:00,55.96,55.97,55.95,55.96,22935.0,46.2555,46.2638,46.2472,46.2555,22935.0
2015-07-02 11:15:00,55.97,55.98,55.97,55.98,6186.0,46.2638,46.272,46.2638,46.272,6186.0
2015-07-02 11:20:00,55.97,55.97,55.96,55.96,3050.0,46.2638,46.2638,46.2555,46.2555,3050.0
2015-07-02 11:25:00,55.96,55.96,55.94,55.94,9747.0,46.2555,46.2555,46.239,46.239,9747.0
2015-07-02 11:30:00,55.95,55.96,55.94,55.96,5702.0,46.2472,46.2555,46.239,46.2555,5702.0
2015-07-02 11:35:00,55.96,55.98,55.95,55.96,8940.0,46.2555,46.272,46.2472,46.2555,8940.0
2015-07-02 11:40:00,55.96,55.96,55.95,55.95,2965.0,46.2555,46.2555,46.2472,46.2472,2965.0
2015-07-02 11:45:00,55.94,55.95,55.93,55.93,1100.0,46.239,46.2472,46.2307,46.2307,1100.0
2015-07-02 11:50:00,55.93,55.93,55.89,55.89,3571.0,46.2307,46.2307,46.1976,46.1976,3571.0
2015-07-02 11:55:00,55.89,55.89,55.86,55.88,21854.0,46.1976,46.1976,46.1728,46.1894,21854.0
2015-07-02 12:00:00,55.88,55.89,55.88,55.89,4200.0,46.1894,46.1976,46.1894,46.1976,4200.0
2015-07-02 12:05:00,55.9,55.9,55.89,55.89,3624.0,46.2059,46.2059,46.1976,46.1976,3624.0
2015-07-02 12:10:00,55.88,55.88,55.86,55.88,15319.0,46.1894,46.1894,46.1728,46.1894,15319.0
2015-07-02 12:15:00,55.88,55.88,55.86,55.86,3800.0,46.1894,46.1894,46.1728,46.1728,3800.0
2015-07-02 12:20:00,55.86,55.86,55.82,55.82,6756.0,46.1728,46.1728,46.1398,46.1398,6756.0
2015-07-02 12:25:00,55.82,55.83,55.79,55.79,24082.0,46.1398,46.148,46.115,46.115,24082.0
2015-07-02 12:30:00,55.8,55.83,55.79,55.82,6754.0,46.1233,46.148,46.115,46.1398,6754.0
2015-07-02 12:35:00,55.83,55.84,55.82,55.82,16438.0,46.148,46.1563,46.1398,46.1398,16438.0
2015-07-02 12:40:00,55.82,55.84,55.82,55.83,7400.0,46.1398,46.1563,46.1398,46.148,7400.0
2015-07-02 12:45:00,55.83,55.84,55.82,55.83,4900.0,46.148,46.1563,46.1398,46.148,4900.0
2015-07-02 12:50:00,55.83,55.84,55.8,55.8,7968.0,46.148,46.1563,46.1233,46.1233,7968.0
2015-07-02 12:55:00,55.81,55.82,55.81,55.82,2500.0,46.1315,46.1398,46.1315,46.1398,2500.0
2015-07-02 13:00:00,55.81,55.81,55.8,55.81,1796.0,46.1315,46.1315,46.1233,46.1315,1796.0
2015-07-02 13:05:00,55.81,55.82,55.81,55.82,1201.0,46.1315,46.1398,46.1315,46.1398,1201.0
2015-07-02 13:10:00,55.82,55.82,55.8,55.8,1612.0,46.1398,46.1398,46.1233,46.1233,1612.0
2015-07-02 13:15:00,55.8,55.8,55.79,55.8,4100.0,46.1233,46.1233,46.115,46.1233,4100.0
2015-07-02 13:20:00,55.8,55.8,55.79,55.79,2500.0,46.1233,46.1233,46.115,46.115,2500.0
2015-07-02 13:25:00,55.8,55.83,55.8,55.83,8200.0,46.1233,46.148,46.1233,46.148,8200.0
2015-07-02 13:30:00,55.83,55.85,55.83,55.85,3684.0,46.148,46.1646,46.148,46.1646,3684.0
2015-07-02 13:35:00,55.85,55.85,55.83,55.83,5703.0,46.1646,46.1646,46.148,46.148,5703.0
2015-07-02 13:40:00,55.82,55.82,55.81,55.82,1659.0,46.1398,46.1398,46.1315,46.1398,1659.0
2015-07-02 13:45:00,55.83,55.83,55.82,55.83,1000.0,46.148,46.148,46.1398,46.148,1000.0
2015-07-02 13:50:00,55.83,55.83,55.82,55.82,10700.0,46.148,46.148,46.1398,46.1398,10700.0
2015-07-02 13:55:00,55.82,55.82,55.79,55.79,5734.0,46.1398,46.1398,46.115,46.115,5734.0
2015-07-02 14:00:00,55.79,55.81,55.79,55.8,4502.0,46.115,46.1315,46.115,46.1233,4502.0
2015-07-02 14:05:00,55.8,55.81,55.79,55.81,7836.0,46.1233,46.1315,46.115,46.1315,7836.0
2015-07-02 14:10:00,55.8,55.8,55.79,55.8,21697.0,46.1233,46.1233,46.115,46.1233,21697.0
2015-07-02 14:15:00,55.8,55.8,55.8,55.8,800.0,46.1233,46.1233,46.1233,46.1233,800.0
2015-07-02 14:20:00,55.8,55.81,55.8,55.81,623.0,46.1233,46.1315,46.1233,46.1315,623.0
2015-07-02 14:25:00,55.8,55.8,55.79,55.79,3503.0,46.1233,46.1233,46.115,46.115,3503.0
2015-07-02 14:30:00,55.79,55.79,55.78,55.78,3316.0,46.115,46.115,46.1067,46.1067,3316.0
2015-07-02 14:35:00,55.79,55.79,55.78,55.79,7269.0,46.115,46.115,46.1067,46.115,7269.0
2015-07-02 14:40:00,55.79,55.79,55.77,55.77,4039.0,46.115,46.115,46.0985,46.0985,4039.0
2015-07-02 14:45:00,55.77,55.79,55.77,55.79,5926.0,46.0985,46.115,46.0985,46.115,5926.0
2015-07-02 14:50:00,55.78,55.79,55.77,55.77,3645.0,46.1067,46.115,46.0985,46.0985,3645.0
2015-07-02 14:55:00,55.76,55.81,55.76,55.79,12416.0,46.0902,46.1315,46.0902,46.115,12416.0
2015-07-02 15:00:00,55.79,55.8,55.79,55.79,2000.0,46.115,46.1233,46.115,46.115,2000.0
2015-07-02 15:05:00,55.79,55.79,55.76,55.77,5831.0,46.115,46.115,46.0902,46.0985,5831.0
2015-07-02 15:10:00,55.76,55.77,55.75,55.75,13797.0,46.0902,46.0985,46.0819,46.0819,13797.0
2015-07-02 15:15:00,55.75,55.75,55.73,55.74,25292.0,46.0819,46.0819,46.0654,46.0737,25292.0
2015-07-02 15:20:00,55.74,55.79,55.74,55.78,13794.0,46.0737,46.115,46.0737,46.1067,13794.0
2015-07-02 15:25:00,55.78,55.79,55.78,55.78,4349.0,46.1067,46.115,46.1067,46.1067,4349.0
2015-07-02 15:30:00,55.78,55.78,55.74,55.76,18615.0,46.1067,46.1067,46.0737,46.0902,18615.0
2015-07-02 15:35:00,55.77,55.77,55.75,55.75,4597.0,46.0985,46.0985,46.0819,46.0819,4597.0
2015-07-02 15:40:00,55.75,55.78,55.75,55.78,16601.0,46.0819,46.1067,46.0819,46.1067,16601.0
2015-07-02 15:45:00,55.78,55.79,55.77,55.78,4704.0,46.1067,46.115,46.0985,46.1067,4704.0
2015-07-02 15:50:00,55.79,55.8,55.78,55.78,17018.0,46.115,46.1233,46.1067,46.1067,17018.0
2015-07-02 15:55:00,55.79,55.8,55.77,55.77,49433.0,46.115,46.1233,46.0985,46.0985,49433.0
2015-07-06 09:30:00,54.13,54.33,53.83,53.96,155084.0,44.7429,44.9082,44.4949,44.6023,155084.0
2015-07-06 09:35:00,53.96,54.01,53.94,53.99,87002.0,44.6023,44.6437,44.5858,44.6271,87002.0
2015-07-06 09:40:00,53.99,54.02,53.98,54.01,118917.0,44.6271,44.6519,44.6189,44.6437,118917.0
2015-07-06 09:45:00,54.01,54.01,53.99,53.99,55535.0,44.6437,44.6437,44.6271,44.6271,55535.0
2015-07-06 09:50:00,54.0,54.02,53.98,53.98,41944.0,44.6354,44.6519,44.6189,44.6189,41944.0
2015-07-06 09:55:00,53.98,54.0,53.98,53.99,7711.0,44.6189,44.6354,44.6189,44.6271,7711.0
2015-07-06 10:00:00,53.98,54.01,53.97,54.0,75879.0,44.6189,44.6437,44.6106,44.6354,75879.0
2015-07-06 10:05:00,54.01,54.04,53.99,54.03,49399.0,44.6437,44.6685,44.6271,44.6602,49399.0
2015-07-06 10:10:00,54.03,54.1,54.02,54.07,70501.0,44.6602,44.7181,44.6519,44.6933,70501.0
2015-07-06 10:15:00,54.07,54.08,54.05,54.06,14510.0,44.6933,44.7015,44.6767,44.685,14510.0
2015-07-06 10:20:00,54.06,54.07,54.06,54.07,4024.0,44.685,44.6933,44.685,44.6933,4024.0
2015-07-06 10:25:00,54.06,54.07,54.04,54.05,26378.0,44.685,44.6933,44.6685,44.6767,26378.0
2015-07-06 10:30:00,54.06,54.13,54.06,54.13,52317.0,44.685,44.7429,44.685,44.7429,52317.0
2015-07-06 10:35:00,54.13,54.13,54.09,54.13,27950.0,44.7429,44.7429,44.7098,44.7429,27950.0
2015-07-06 10:40:00,54.13,54.17,54.11,54.16,29186.0,44.7429,44.7759,44.7263,44.7677,29186.0
2015-07-06 10:45:00,54.16,54.22,54.16,54.21,12250.0,44.7677,44.8173,44.7677,44.809,12250.0
2015-07-06 10:50:00,54.2,54.2,54.19,54.19,4804.0,44.8007,44.8007,44.7925,44.7925,4804.0
2015-07-06 10:55:00,54.19,54.19,54.16,54.16,18297.0,44.7925,44.7925,44.7677,44.7677,18297.0
2015-07-06 11:00:00,54.16,54.18,54.15,54.17,10653.0,44.7677,44.7842,44.7594,44.7759,10653.0
2015-07-06 11:05:00,54.17,54.17,54.12,54.13,38356.0,44.7759,44.7759,44.7346,44.7429,38356.0
2015-07-06 11:10:00,54.12,54.12,54.08,54.12,35848.0,44.7346,44.7346,44.7015,44.7346,35848.0
2015-07-06 11:15:00,54.12,54.12,54.08,54.09,21863.0,44.7346,44.7346,44.7015,44.7098,21863.0
2015-07-06 11:20:00,54.1,54.12,54.09,54.11,25376.0,44.7181,44.7346,44.7098,44.7263,25376.0
2015-07-06 11:25:00,54.12,54.12,54.09,54.09,10039.0,44.7346,44.7346,44.7098,44.7098,10039.0
2015-07-06 11:30:00,54.09,54.1,54.08,54.1,5456.0,44.7098,44.7181,44.7015,44.7181,5456.0
2015-07-06 11:35:00,54.1,54.12,54.09,54.1,8103.0,44.7181,44.7346,44.7098,44.7181,8103.0
2015-07-06 11:40:00,54.1,54.1,54.08,54.09,3452.0,44.7181,44.7181,44.7015,44.7098,3452.0
2015-07-06 11:45:00,54.09,54.09,54.08,54.09,15691.0,44.7098,44.7098,44.7015,44.7098,15691.0
2015-07-06 11:50:00,54.09,54.09,54.06,54.08,44437.0,44.7098,44.7098,44.685,44.7015,44437.0
2015-07-06 11:55:00,54.07,54.1,54.07,54.1,16824.0,44.6933,44.7181,44.6933,44.7181,16824.0
2015-07-06 12:00:00,54.11,54.11,54.08,54.09,15351.0,44.7263,44.7263,44.7015,44.7098,15351.0
2015-07-06 12:05:00,54.1,54.11,54.1,54.11,7390.0,44.7181,44.7263,44.7181,44.7263,7390.0
2015-07-06 12:10:00,54.12,54.12,54.11,54.12,4821.0,44.7346,44.7346,44.7263,44.7346,4821.0
2015-07-06 12:15:00,54.12,54.13,54.1,54.12,21824.0,44.7346,44.7429,44.7181,44.7346,21824.0
2015-07-06 12:20:00,54.12,54.12,54.11,54.11,12551.0,44.7346,44.7346,44.7263,44.7263,12551.0
2015-07-06 12:25:00,54.11,54.12,54.1,54.12,10101.0,44.7263,44.7346,44.7181,44.7346,10101.0
2015-07-06 12:30:00,54.12,54.12,54.1,54.11,26179.0,44.7346,44.7346,44.7181,44.7263,26179.0
2015-07-06 12:35:00,54.11,54.11,54.1,54.11,1857.0,44.7263,44.7263,44.7181,44.7263,1857.0
2015-07-06 12:40:00,54.11,54.12,54.1,54.1,72435.0,44.7263,44.7346,44.7181,44.7181,72435.0
2015-07-06 12:45:00,54.1,54.11,54.1,54.1,6779.0,44.7181,44.7263,44.7181,44.7181,6779.0
2015-07-06 12:50:00,54.1,54.11,54.1,54.1,8231.0,44.7181,44.7263,44.7181,44.7181,8231.0
2015-07-06 12:55:00,54.1,54.13,54.1,54.13,23806.0,44.7181,44.7429,44.7181,44.7429,23806.0
2015-07-06 13:00:00,54.13,54.13,54.12,54.12,7700.0,44.7429,44.7429,44.7346,44.7346,7700.0
2015-07-06 13:05:00,54.13,54.15,54.12,54.15,16625.0,44.7429,44.7594,44.7346,44.7594,16625.0
2015-07-06 13:10:00,54.14,54.14,54.12,54.12,14000.0,44.7511,44.7511,44.7346,44.7346,14000.0
2015-07-06 13:15:00,54.12,54.13,54.08,54.12,47723.0,44.7346,44.7429,44.7015,44.7346,47723.0
2015-07-06 13:20:00,54.11,54.11,54.1,54.1,7514.0,44.7263,44.7263,44.7181,44.7181,7514.0
2015-07-06 13:25:00,54.1,54.1,54.09,54.1,10162.0,44.7181,44.7181,44.7098,44.7181,10162.0
2015-07-06 13:30:00,54.09,54.09,54.07,54.08,24364.0,44.7098,44.7098,44.6933,44.7015,24364.0
2015-07-06 13:35:00,54.08,54.08,54.07,54.08,5500.0,44.7015,44.7015,44.6933,44.7015,5500.0
2015-07-06 13:40:00,54.07,54.09,54.06,54.09,11251.0,44.6933,44.7098,44.685,44.7098,11251.0
2015-07-06 13:45:00,54.08,54.08,54.03,54.04,48019.0,44.7015,44.7015,44.6602,44.6685,48019.0
2015-07-06 13:50:00,54.03,54.04,54.01,54.01,23216.0,44.6602,44.6685,44.6437,44.6437,23216.0
2015-07-06 13:55:00,54.02,54.03,54.0,54.01,88294.0,44.6519,44.6602,44.6354,44.6437,88294.0
2015-07-06 14:00:00,54.01,54.01,53.97,54.0,23113.0,44.6437,44.6437,44.6106,44.6354,23113.0
2015-07-06 14:05:00,54.0,54.02,53.99,54.02,23171.0,44.6354,44.6519,44.6271,44.6519,23171.0
2015-07-06 14:10:00,54.02,54.04,54.01,54.03,23270.0,44.6519,44.6685,44.6437,44.6602,23270.0
2015-07-06 14:15:00,54.03,54.03,53.98,54.0,37150.0,44.6602,44.6602,44.6189,44.6354,37150.0
2015-07-06 14:20:00,54.01,54.03,54.0,54.0,5373.0,44.6437,44.6602,44.6354,44.6354,5373.0
2015-07-06 14:25:00,54.0,54.01,53.97,53.98,20429.0,44.6354,44.6437,44.6106,44.6189,20429.0
2015-07-06 14:30:00,53.97,54.0,53.96,53.98,76992.0,44.6106,44.6354,44.6023,44.6189,76992.0
2015-07-06 14:35:00,53.99,54.0,53.98,53.98,11712.0,44.6271,44.6354,44.6189,44.6189,11712.0
2015-07-06 14:40:00,53.99,54.0,53.96,53.97,11883.0,44.6271,44.6354,44.6023,44.6106,11883.0
2015-07-06 14:45:00,53.97,54.02,53.96,54.01,7180.0,44.6106,44.6519,44.6023,44.6437,7180.0
2015-07-06 14:50:00,54.01,54.02,53.99,54.0,10834.0,44.6437,44.6519,44.6271,44.6354,10834.0
2015-07-06 14:55:00,54.01,54.02,54.0,54.02,22541.0,44.6437,44.6519,44.6354,44.6519,22541.0
2015-07-06 15:00:00,54.01,54.04,54.0,54.01,32768.0,44.6437,44.6685,44.6354,44.6437,32768.0
2015-07-06 15:05:00,54.0,54.01,53.99,54.01,8103.0,44.6354,44.6437,44.6271,44.6437,8103.0
2015-07-06 15:10:00,54.01,54.02,54.0,54.02,4882.0,44.6437,44.6519,44.6354,44.6519,4882.0
2015-07-06 15:15:00,54.02,54.04,54.02,54.03,25542.0,44.6519,44.6685,44.6519,44.6602,25542.0
2015-07-06 15:20:00,54.03,54.06,54.03,54.03,27032.0,44.6602,44.685,44.6602,44.6602,27032.0
2015-07-06 15:25:00,54.02,54.03,54.01,54.03,19065.0,44.6519,44.6602,44.6437,44.6602,19065.0
2015-07-06 15:30:00,54.03,54.08,54.0,54.06,131495.0,44.6602,44.7015,44.6354,44.685,131495.0
2015-07-06 15:35:00,54.06,54.07,54.0,54.04,210057.0,44.685,44.6933,44.6354,44.6685,210057.0
2015-07-06 15:40:00,54.04,54.04,54.01,54.03,15008.0,44.6685,44.6685,44.6437,44.6602,15008.0
2015-07-06 15:45:00,54.03,54.08,54.02,54.05,79912.0,44.6602,44.7015,44.6519,44.6767,79912.0
2015-07-06 15:50:00,54.05,54.07,54.04,54.07,89535.0,44.6767,44.6933,44.6685,44.6933,89535.0
2015-07-06 15:55:00,54.06,54.1,54.01,54.09,393413.0,44.685,44.7181,44.6437,44.7098,393413.0
2015-07-07 09:30:00,53.54,53.63,53.52,53.57,142380.0,44.2552,44.3296,44.2386,44.28,142380.0
2015-07-07 09:35:00,53.57,53.59,53.54,53.57,94208.0,44.28,44.2965,44.2552,44.28,94208.0
2015-07-07 09:40:00,53.58,53.59,53.57,53.57,45320.0,44.2882,44.2965,44.28,44.28,45320.0
2015-07-07 09:45:00,53.57,53.59,53.54,53.57,18718.0,44.28,44.2965,44.2552,44.28,18718.0
2015-07-07 09:50:00,53.57,53.6,53.55,53.58,48164.0,44.28,44.3048,44.2634,44.2882,48164.0
2015-07-07 09:55:00,53.58,53.58,53.49,53.5,39351.0,44.2882,44.2882,44.2138,44.2221,39351.0
2015-07-07 10:00:00,53.5,53.51,53.47,53.47,32244.0,44.2221,44.2304,44.1973,44.1973,32244.0
2015-07-07 10:05:00,53.46,53.49,53.41,53.44,55973.0,44.1891,44.2138,44.1477,44.1725,55973.0
2015-07-07 10:10:00,53.44,53.45,53.4,53.41,47982.0,44.1725,44.1808,44.1395,44.1477,47982.0
2015-07-07 10:15:00,53.4,53.43,53.38,53.41,43024.0,44.1395,44.1643,44.1229,44.1477,43024.0
2015-07-07 10:20:00,53.41,53.43,53.39,53.39,44079.0,44.1477,44.1643,44.1312,44.1312,44079.0
2015-07-07 10:25:00,53.39,53.39,53.27,53.28,52636.0,44.1312,44.1312,44.032,44.0403,52636.0
2015-07-07 10:30:00,53.28,53.28,53.21,53.21,64720.0,44.0403,44.0403,43.9824,43.9824,64720.0
2015-07-07 10:35:00,53.21,53.24,53.14,53.15,71926.0,43.9824,44.0072,43.9245,43.9328,71926.0
2015-07-07 10:40:00,53.14,53.15,53.06,53.09,276236.0,43.9245,43.9328,43.8584,43.8832,276236.0
2015-07-07 10:45:00,53.08,53.18,53.07,53.16,26879.0,43.8749,43.9576,43.8667,43.9411,26879.0
2015-07-07 10:50:00,53.15,53.23,53.14,53.22,35480.0,43.9328,43.9989,43.9245,43.9907,35480.0
2015-07-07 10:55:00,53.22,53.22,53.18,53.19,29494.0,43.9907,43.9907,43.9576,43.9659,29494.0
2015-07-07 11:00:00,53.19,53.2,53.12,53.12,59546.0,43.9659,43.9741,43.908,43.908,59546.0
2015-07-07 11:05:00,53.13,53.14,53.07,53.08,123968.0,43.9163,43.9245,43.8667,43.8749,123968.0
2015-07-07 11:10:00,53.08,53.13,53.08,53.12,24562.0,43.8749,43.9163,43.8749,43.908,24562.0
2015-07-07 11:15:00,53.12,53.16,53.11,53.16,27023.0,43.908,43.9411,43.8997,43.9411,27023.0
2015-07-07 11:20:00,53.15,53.17,53.12,53.15,31338.0,43.9328,43.9493,43.908,43.9328,31338.0
2015-07-07 11:25:00,53.15,53.16,53.09,53.12,22512.0,43.9328,43.9411,43.8832,43.908,22512.0
2015-07-07 11:30:00,53.12,53.13,53.09,53.11,32637.0,43.908,43.9163,43.8832,43.8997,32637.0
2015-07-07 11:35:00,53.1,53.15,53.08,53.15,63266.0,43.8915,43.9328,43.8749,43.9328,63266.0
2015-07-07 11:40:00,53.14,53.18,53.13,53.16,64152.0,43.9245,43.9576,43.9163,43.9411,64152.0
2015-07-07 11:45:00,53.16,53.17,53.14,53.15,15377.0,43.9411,43.9493,43.9245,43.9328,15377.0
2015-07-07 11:50:00,53.15,53.15,53.12,53.13,24530.0,43.9328,43.9328,43.908,43.9163,24530.0
2015-07-07 11:55:00,53.14,53.24,53.13,53.21,115245.0,43.9245,44.0072,43.9163,43.9824,115245.0
2015-07-07 12:00:00,53.21,53.25,53.19,53.24,36610.0,43.9824,44.0155,43.9659,44.0072,36610.0
2015-07-07 12:05:00,53.24,53.24,53.21,53.24,19000.0,44.0072,44.0072,43.9824,44.0072,19000.0
2015-07-07 12:10:00,53.23,53.24,53.2,53.21,35459.0,43.9989,44.0072,43.9741,43.9824,35459.0
2015-07-07 12:15:00,53.22,53.24,53.21,53.23,10784.0,43.9907,44.0072,43.9824,43.9989,10784.0
2015-07-07 12:20:00,53.23,53.26,53.23,53.24,20841.0,43.9989,44.0237,43.9989,44.0072,20841.0
2015-07-07 12:25:00,53.24,53.27,53.24,53.26,5124.0,44.0072,44.032,44.0072,44.0237,5124.0
2015-07-07 12:30:00,53.26,53.33,53.26,53.32,18730.0,44.0237,44.0816,44.0237,44.0733,18730.0
2015-07-07 12:35:00,53.33,53.34,53.29,53.33,16112.0,44.0816,44.0899,44.0485,44.0816,16112.0
2015-07-07 12:40:00,53.33,53.33,53.28,53.29,13115.0,44.0816,44.0816,44.0403,44.0485,13115.0
2015-07-07 12:45:00,53.3,53.35,53.3,53.32,10316.0,44.0568,44.0981,44.0568,44.0733,10316.0
2015-07-07 12:50:00,53.32,53.33,53.29,53.32,10504.0,44.0733,44.0816,44.0485,44.0733,10504.0
2015-07-07 12:55:00,53.32,53.33,53.27,53.31,29346.0,44.0733,44.0816,44.032,44.0651,29346.0
2015-07-07 13:00:00,53.31,53.32,53.26,53.27,12468.0,44.0651,44.0733,44.0237,44.032,12468.0
2015-07-07 13:05:00,53.27,53.27,53.23,53.24,26713.0,44.032,44.032,43.9989,44.0072,26713.0
2015-07-07 13:10:00,53.24,53.34,53.24,53.34,27943.0,44.0072,44.0899,44.0072,44.0899,27943.0
2015-07-07 13:15:00,53.34,53.34,53.26,53.31,70527.0,44.0899,44.0899,44.0237,44.0651,70527.0
2015-07-07 13:20:00,53.31,53.32,53.26,53.28,49575.0,44.0651,44.0733,44.0237,44.0403,49575.0
2015-07-07 13:25:00,53.29,53.31,53.28,53.31,13299.0,44.0485,44.0651,44.0403,44.0651,13299.0
2015-07-07 13:30:00,53.32,53.33,53.25,53.28,62347.0,44.0733,44.0816,44.0155,44.0403,62347.0
2015-07-07 13:35:00,53.27,53.28,53.26,53.27,3920.0,44.032,44.0403,44.0237,44.032,3920.0
2015-07-07 13:40:00,53.27,53.31,53.26,53.31,19722.0,44.032,44.0651,44.0237,44.0651,19722.0
2015-07-07 13:45:00,53.32,53.33,53.28,53.32,26248.0,44.0733,44.0816,44.0403,44.0733,26248.0
2015-07-07 13:50:00,53.33,53.35,53.33,53.34,11125.0,44.0816,44.0981,44.0816,44.0899,11125.0
2015-07-07 13:55:00,53.35,53.41,53.34,53.41,95642.0,44.0981,44.1477,44.0899,44.1477,95642.0
2015-07-07 14:00:00,53.41,53.45,53.39,53.41,36123.0,44.1477,44.1808,44.1312,44.1477,36123.0
2015-07-07 14:05:00,53.41,53.41,53.37,53.38,36206.0,44.1477,44.1477,44.1147,44.1229,36206.0
2015-07-07 14:10:00,53.39,53.41,53.38,53.39,7100.0,44.1312,44.1477,44.1229,44.1312,7100.0
2015-07-07 14:15:00,53.39,53.4,53.33,53.34,74526.0,44.1312,44.1395,44.0816,44.0899,74526.0
2015-07-07 14:20:00,53.34,53.35,53.28,53.34,48982.0,44.0899,44.0981,44.0403,44.0899,48982.0
2015-07-07 14:25:00,53.34,53.38,53.32,53.35,11143.0,44.0899,44.1229,44.0733,44.0981,11143.0
2015-07-07 14:30:00,53.35,53.41,53.35,53.37,23999.0,44.0981,44.1477,44.0981,44.1147,23999.0
2015-07-07 14:35:00,53.37,53.43,53.36,53.41,26518.0,44.1147,44.1643,44.1064,44.1477,26518.0
2015-07-07 14:40:00,53.41,53.52,53.41,53.51,57401.0,44.1477,44.2386,44.1477,44.2304,57401.0
2015-07-07 14:45:00,53.5,53.54,53.49,53.51,25995.0,44.2221,44.2552,44.2138,44.2304,25995.0
2015-07-07 14:50:00,53.51,53.53,53.48,53.52,41695.0,44.2304,44.2469,44.2056,44.2386,41695.0
2015-07-07 14:55:00,53.51,53.59,53.49,53.56,43682.0,44.2304,44.2965,44.2138,44.2717,43682.0
2015-07-07 15:00:00,53.57,53.61,53.57,53.6,26533.0,44.28,44.313,44.28,44.3048,26533.0
2015-07-07 15:05:00,53.6,53.62,53.53,53.57,50831.0,44.3048,44.3213,44.2469,44.28,50831.0
2015-07-07 15:10:00,53.58,53.58,53.56,53.56,3700.0,44.2882,44.2882,44.2717,44.2717,3700.0
2015-07-07 15:15:00,53.56,53.64,53.56,53.63,28981.0,44.2717,44.3378,44.2717,44.3296,28981.0
2015-07-07 15:20:00,53.64,53.67,53.62,53.67,35601.0,44.3378,44.3626,44.3213,44.3626,35601.0
2015-07-07 15:25:00,53.67,53.69,53.65,53.67,47472.0,44.3626,44.3792,44.3461,44.3626,47472.0
2015-07-07 15:30:00,53.67,53.72,53.66,53.71,44179.0,44.3626,44.404,44.3544,44.3957,44179.0
2015-07-07 15:35:00,53.71,53.71,53.63,53.63,48593.0,44.3957,44.3957,44.3296,44.3296,48593.0
2015-07-07 15:40:00,53.63,53.63,53.57,53.6,78190.0,44.3296,44.3296,44.28,44.3048,78190.0
2015-07-07 15:45:00,53.6,53.65,53.59,53.64,49872.0,44.3048,44.3461,44.2965,44.3378,49872.0
2015-07-07 15:50:00,53.65,53.68,53.64,53.66,66247.0,44.3461,44.3709,44.3378,44.3544,66247.0
2015-07-07 15:55:00,53.66,53.68,53.6,53.66,130882.0,44.3544,44.3709,44.3048,44.3544,130882.0
2015-07-08 09:30:00,52.91,52.93,52.82,52.92,113938.0,43.7344,43.751,43.66,43.7427,113938.0
2015-07-08 09:35:00,52.92,52.93,52.85,52.87,25263.0,43.7427,43.751,43.6848,43.7014,25263.0
2015-07-08 09:40:00,52.87,52.87,52.83,52.85,23668.0,43.7014,43.7014,43.6683,43.6848,23668.0
2015-07-08 09:45:00,52.85,52.87,52.82,52.82,50136.0,43.6848,43.7014,43.66,43.66,50136.0
2015-07-08 09:50:00,52.82,52.83,52.78,52.8,106147.0,43.66,43.6683,43.627,43.6435,106147.0
2015-07-08 09:55:00,52.8,52.85,52.78,52.79,52568.0,43.6435,43.6848,43.627,43.6352,52568.0
2015-07-08 10:00:00,52.79,52.8,52.73,52.75,33069.0,43.6352,43.6435,43.5856,43.6022,33069.0
2015-07-08 10:05:00,52.74,52.8,52.72,52.8,53664.0,43.5939,43.6435,43.5774,43.6435,53664.0
2015-07-08 10:10:00,52.79,52.81,52.77,52.8,21067.0,43.6352,43.6518,43.6187,43.6435,21067.0
2015-07-08 10:15:00,52.8,52.8,52.75,52.78,20469.0,43.6435,43.6435,43.6022,43.627,20469.0
2015-07-08 10:20:00,52.79,52.8,52.76,52.79,14508.0,43.6352,43.6435,43.6104,43.6352,14508.0
2015-07-08 10:25:00,52.8,52.8,52.76,52.78,20865.0,43.6435,43.6435,43.6104,43.627,20865.0
2015-07-08 10:30:00,52.78,52.79,52.71,52.72,125347.0,43.627,43.6352,43.5691,43.5774,125347.0
2015-07-08 10:35:00,52.72,52.74,52.7,52.74,67374.0,43.5774,43.5939,43.5608,43.5939,67374.0
2015-07-08 10:40:00,52.74,52.78,52.73,52.77,9032.0,43.5939,43.627,43.5856,43.6187,9032.0
2015-07-08 10:45:00,52.77,52.8,52.74,52.79,14492.0,43.6187,43.6435,43.5939,43.6352,14492.0
2015-07-08 10:50:00,52.8,52.86,52.8,52.84,41984.0,43.6435,43.6931,43.6435,43.6766,41984.0
2015-07-08 10:55:00,52.85,52.89,52.83,52.85,43336.0,43.6848,43.7179,43.6683,43.6848,43336.0
2015-07-08 11:00:00,52.85,52.86,52.83,52.85,38477.0,43.6848,43.6931,43.6683,43.6848,38477.0
2015-07-08 11:05:00,52.85,52.87,52.84,52.84,41390.0,43.6848,43.7014,43.6766,43.6766,41390.0
2015-07-08 11:10:00,52.83,52.89,52.82,52.88,29602.0,43.6683,43.7179,43.66,43.7096,29602.0
2015-07-08 11:15:00,52.86,52.86,52.81,52.83,11315.0,43.6931,43.6931,43.6518,43.6683,11315.0
2015-07-08 11:20:00,52.84,52.85,52.83,52.84,10593.0,43.6766,43.6848,43.6683,43.6766,10593.0
2015-07-08 11:25:00,52.85,52.86,52.83,52.86,84042.0,43.6848,43.6931,43.6683,43.6931,84042.0
2015-07-08 11:30:00,52.86,52.87,52.84,52.85,125714.0,43.6931,43.7014,43.6766,43.6848,125714.0
2015-07-08 11:35:00,52.84,52.87,52.84,52.86,37854.0,43.6766,43.7014,43.6766,43.6931,37854.0
2015-07-08 11:40:00,52.86,52.87,52.84,52.85,32154.0,43.6931,43.7014,43.6766,43.6848,32154.0
2015-07-08 11:45:00,52.85,52.85,52.82,52.84,85024.0,43.6848,43.6848,43.66,43.6766,85024.0
2015-07-08 11:50:00,52.84,52.84,52.81,52.82,16402.0,43.6766,43.6766,43.6518,43.66,16402.0
2015-07-08 11:55:00,52.82,52.84,52.8,52.83,97911.0,43.66,43.6766,43.6435,43.6683,97911.0
2015-07-08 12:00:00,52.83,52.84,52.81,52.84,39075.0,43.6683,43.6766,43.6518,43.6766,39075.0
2015-07-08 12:05:00,52.83,52.84,52.82,52.83,3898.0,43.6683,43.6766,43.66,43.6683,3898.0
2015-07-08 12:10:00,52.82,52.82,52.8,52.81,8120.0,43.66,43.66,43.6435,43.6518,8120.0
2015-07-08 12:15:00,52.81,52.81,52.75,52.79,57099.0,43.6518,43.6518,43.6022,43.6352,57099.0
2015-07-08 12:20:00,52.8,52.84,52.79,52.83,58080.0,43.6435,43.6766,43.6352,43.6683,58080.0
2015-07-08 12:25:00,52.84,52.84,52.82,52.83,160768.0,43.6766,43.6766,43.66,43.6683,160768.0
2015-07-08 12:30:00,52.82,52.83,52.75,52.75,35816.0,43.66,43.6683,43.6022,43.6022,35816.0
2015-07-08 12:35:00,52.76,52.77,52.75,52.77,35304.0,43.6104,43.6187,43.6022,43.6187,35304.0
2015-07-08 12:40:00,52.75,52.76,52.74,52.75,36913.0,43.6022,43.6104,43.5939,43.6022,36913.0
2015-07-08 12:45:00,52.75,52.75,52.72,52.74,87901.0,43.6022,43.6022,43.5774,43.5939,87901.0
2015-07-08 12:50:00,52.75,52.76,52.74,52.75,18600.0,43.6022,43.6104,43.5939,43.6022,18600.0
2015-07-08 12:55:00,52.75,52.83,52.75,52.82,27451.0,43.6022,43.6683,43.6022,43.66,27451.0
2015-07-08 13:00:00,52.82,52.82,52.73,52.73,28100.0,43.66,43.66,43.5856,43.5856,28100.0
2015-07-08 13:05:00,52.74,52.75,52.73,52.73,26602.0,43.5939,43.6022,43.5856,43.5856,26602.0
2015-07-08 13:10:00,52.74,52.78,52.73,52.76,30838.0,43.5939,43.627,43.5856,43.6104,30838.0
2015-07-08 13:15:00,52.74,52.77,52.74,52.75,32852.0,43.5939,43.6187,43.5939,43.6022,32852.0
2015-07-08 13:20:00,52.75,52.75,52.72,52.72,19524.0,43.6022,43.6022,43.5774,43.5774,19524.0
2015-07-08 13:25:00,52.73,52.74,52.72,52.73,8087.0,43.5856,43.5939,43.5774,43.5856,8087.0
2015-07-08 13:30:00,52.73,52.74,52.68,52.69,24126.0,43.5856,43.5939,43.5443,43.5526,24126.0
2015-07-08 13:35:00,52.69,52.69,52.67,52.67,35077.0,43.5526,43.5526,43.5361,43.5361,35077.0
2015-07-08 13:40:00,52.66,52.67,52.66,52.66,26795.0,43.5278,43.5361,43.5278,43.5278,26795.0
2015-07-08 13:45:00,52.65,52.66,52.63,52.63,15392.0,43.5195,43.5278,43.503,43.503,15392.0
2015-07-08 13:50:00,52.63,52.64,52.61,52.63,39032.0,43.503,43.5113,43.4865,43.503,39032.0
2015-07-08 13:55:00,52.64,52.66,52.62,52.64,27641.0,43.5113,43.5278,43.4947,43.5113,27641.0
2015-07-08 14:00:00,52.64,52.65,52.58,52.6,109032.0,43.5113,43.5195,43.4617,43.4782,109032.0
2015-07-08 14:05:00,52.61,52.66,52.56,52.59,122828.0,43.4865,43.5278,43.4451,43.4699,122828.0
2015-07-08 14:10:00,52.6,52.66,52.6,52.65,50854.0,43.4782,43.5278,43.4782,43.5195,50854.0
2015-07-08 14:15:00,52.64,52.69,52.59,52.59,36933.0,43.5113,43.5526,43.4699,43.4699,36933.0
2015-07-08 14:20:00,52.59,52.62,52.57,52.59,42575.0,43.4699,43.4947,43.4534,43.4699,42575.0
2015-07-08 14:25:00,52.6,52.6,52.57,52.57,25759.0,43.4782,43.4782,43.4534,43.4534,25759.0
2015-07-08 14:30:00,52.57,52.57,52.51,52.51,53057.0,43.4534,43.4534,43.4038,43.4038,53057.0
2015-07-08 14:35:00,52.51,52.51,52.47,52.47,47591.0,43.4038,43.4038,43.3707,43.3707,47591.0
2015-07-08 14:40:00,52.46,52.48,52.44,52.44,76119.0,43.3625,43.379,43.3459,43.3459,76119.0
2015-07-08 14:45:00,52.45,52.48,52.41,52.42,71994.0,43.3542,43.379,43.3211,43.3294,71994.0
2015-07-08 14:50:00,52.41,52.45,52.39,52.45,42814.0,43.3211,43.3542,43.3046,43.3542,42814.0
2015-07-08 14:55:00,52.44,52.51,52.43,52.44,130010.0,43.3459,43.4038,43.3377,43.3459,130010.0
2015-07-08 15:00:00,52.44,52.52,52.44,52.46,78583.0,43.3459,43.4121,43.3459,43.3625,78583.0
2015-07-08 15:05:00,52.46,52.55,52.45,52.52,88231.0,43.3625,43.4369,43.3542,43.4121,88231.0
2015-07-08 15:10:00,52.52,52.62,52.52,52.57,81054.0,43.4121,43.4947,43.4121,43.4534,81054.0
2015-07-08 15:15:00,52.56,52.57,52.48,52.48,74008.0,43.4451,43.4534,43.379,43.379,74008.0
2015-07-08 15:20:00,52.49,52.55,52.48,52.5,81000.0,43.3873,43.4369,43.379,43.3955,81000.0
2015-07-08 15:25:00,52.5,52.52,52.46,52.48,78843.0,43.3955,43.4121,43.3625,43.379,78843.0
2015-07-08 15:30:00,52.48,52.56,52.47,52.5,69311.0,43.379,43.4451,43.3707,43.3955,69311.0
2015-07-08 15:35:00,52.5,52.52,52.45,52.49,109163.0,43.3955,43.4121,43.3542,43.3873,109163.0
2015-07-08 15:40:00,52.49,52.57,52.48,52.53,82379.0,43.3873,43.4534,43.379,43.4203,82379.0
2015-07-08 15:45:00,52.53,52.53,52.46,52.5,150753.0,43.4203,43.4203,43.3625,43.3955,150753.0
2015-07-08 15:50:00,52.51,52.51,52.46,52.46,117763.0,43.4038,43.4038,43.3625,43.3625,117763.0
2015-07-08 15:55:00,52.46,52.46,52.38,52.4,527755.0,43.3625,43.3625,43.2963,43.3129,527755.0
2015-07-09 09:30:00,53.59,53.62,53.51,53.62,125941.0,44.2965,44.3213,44.2304,44.3213,125941.0
2015-07-09 09:35:00,53.62,53.63,53.59,53.62,49983.0,44.3213,44.3296,44.2965,44.3213,49983.0
2015-07-09 09:40:00,53.62,53.64,53.58,53.59,75556.0,44.3213,44.3378,44.2882,44.2965,75556.0
2015-07-09 09:45:00,53.6,53.6,53.54,53.57,47251.0,44.3048,44.3048,44.2552,44.28,47251.0
2015-07-09 09:50:00,53.58,53.63,53.58,53.62,34363.0,44.2882,44.3296,44.2882,44.3213,34363.0
2015-07-09 09:55:00,53.62,53.62,53.6,53.61,30922.0,44.3213,44.3213,44.3048,44.313,30922.0
2015-07-09 10:00:00,53.62,53.64,53.61,53.63,30594.0,44.3213,44.3378,44.313,44.3296,30594.0
2015-07-09 10:05:00,53.63,53.64,53.58,53.6,39516.0,44.3296,44.3378,44.2882,44.3048,39516.0
2015-07-09 10:10:00,53.6,53.62,53.55,53.61,24067.0,44.3048,44.3213,44.2634,44.313,24067.0
2015-07-09 10:15:00,53.62,53.62,53.57,53.58,23776.0,44.3213,44.3213,44.28,44.2882,23776.0
2015-07-09 10:20:00,53.56,53.56,53.52,53.54,38104.0,44.2717,44.2717,44.2386,44.2552,38104.0
2015-07-09 10:25:00,53.53,53.57,53.51,53.51,35530.0,44.2469,44.28,44.2304,44.2304,35530.0
2015-07-09 10:30:00,53.51,53.55,53.5,53.5,22610.0,44.2304,44.2634,44.2221,44.2221,22610.0
2015-07-09 10:35:00,53.49,53.55,53.49,53.51,20274.0,44.2138,44.2634,44.2138,44.2304,20274.0
2015-07-09 10:40:00,53.5,53.52,53.47,53.51,15537.0,44.2221,44.2386,44.1973,44.2304,15537.0
2015-07-09 10:45:00,53.51,53.52,53.5,53.51,9236.0,44.2304,44.2386,44.2221,44.2304,9236.0
2015-07-09 10:50:00,53.52,53.52,53.48,53.49,45201.0,44.2386,44.2386,44.2056,44.2138,45201.0
2015-07-09 10:55:00,53.49,53.56,53.49,53.54,25414.0,44.2138,44.2717,44.2138,44.2552,25414.0
2015-07-09 11:00:00,53.53,53.55,53.5,53.5,7786.0,44.2469,44.2634,44.2221,44.2221,7786.0
2015-07-09 11:05:00,53.49,53.54,53.48,53.54,7000.0,44.2138,44.2552,44.2056,44.2552,7000.0
2015-07-09 11:10:00,53.54,53.55,53.51,53.52,18681.0,44.2552,44.2634,44.2304,44.2386,18681.0
2015-07-09 11:15:00,53.52,53.52,53.5,53.51,19711.0,44.2386,44.2386,44.2221,44.2304,19711.0
2015-07-09 11:20:00,53.5,53.5,53.48,53.49,34847.0,44.2221,44.2221,44.2056,44.2138,34847.0
2015-07-09 11:25:00,53.5,53.5,53.46,53.46,41133.0,44.2221,44.2221,44.1891,44.1891,41133.0
2015-07-09 11:30:00,53.47,53.47,53.44,53.45,24823.0,44.1973,44.1973,44.1725,44.1808,24823.0
2015-07-09 11:35:00,53.45,53.46,53.42,53.44,9700.0,44.1808,44.1891,44.156,44.1725,9700.0
2015-07-09 11:40:00,53.44,53.47,53.43,53.45,144976.0,44.1725,44.1973,44.1643,44.1808,144976.0
2015-07-09 11:45:00,53.44,53.45,53.41,53.43,23700.0,44.1725,44.1808,44.1477,44.1643,23700.0
2015-07-09 11:50:00,53.42,53.42,53.39,53.42,6400.0,44.156,44.156,44.1312,44.156,6400.0
2015-07-09 11:55:00,53.41,53.42,53.33,53.33,48832.0,44.1477,44.156,44.0816,44.0816,48832.0
2015-07-09 12:00:00,53.31,53.33,53.3,53.32,23464.0,44.0651,44.0816,44.0568,44.0733,23464.0
2015-07-09 12:05:00,53.31,53.32,53.25,53.25,60943.0,44.0651,44.0733,44.0155,44.0155,60943.0
2015-07-09 12:10:00,53.25,53.28,53.24,53.27,10723.0,44.0155,44.0403,44.0072,44.032,10723.0
2015-07-09 12:15:00,53.25,53.32,53.25,53.32,20661.0,44.0155,44.0733,44.0155,44.0733,20661.0
2015-07-09 12:20:00,53.32,53.32,53.26,53.3,23015.0,44.0733,44.0733,44.0237,44.0568,23015.0
2015-07-09 12:25:00,53.3,53.3,53.28,53.28,4600.0,44.0568,44.0568,44.0403,44.0403,4600.0
2015-07-09 12:30:00,53.28,53.3,53.28,53.29,5192.0,44.0403,44.0568,44.0403,44.0485,5192.0
2015-07-09 12:35:00,53.28,53.28,53.22,53.22,14427.0,44.0403,44.0403,43.9907,43.9907,14427.0
2015-07-09 12:40:00,53.23,53.23,53.21,53.23,4079.0,43.9989,43.9989,43.9824,43.9989,4079.0
2015-07-09 12:45:00,53.23,53.28,53.23,53.24,10798.0,43.9989,44.0403,43.9989,44.0072,10798.0
2015-07-09 12:50:00,53.24,53.27,53.24,53.26,3300.0,44.0072,44.032,44.0072,44.0237,3300.0
2015-07-09 12:55:00,53.27,53.29,53.25,53.28,8058.0,44.032,44.0485,44.0155,44.0403,8058.0
2015-07-09 13:00:00,53.27,53.27,53.23,53.24,3200.0,44.032,44.032,43.9989,44.0072,3200.0
2015-07-09 13:05:00,53.23,53.24,53.21,53.22,10500.0,43.9989,44.0072,43.9824,43.9907,10500.0
2015-07-09 13:10:00,53.23,53.23,53.22,53.23,601.0,43.9989,43.9989,43.9907,43.9989,601.0
2015-07-09 13:15:00,53.23,53.23,53.21,53.21,15911.0,43.9989,43.9989,43.9824,43.9824,15911.0
2015-07-09 13:20:00,53.21,53.21,53.18,53.21,38056.0,43.9824,43.9824,43.9576,43.9824,38056.0
2015-07-09 13:25:00,53.22,53.23,53.18,53.2,9964.0,43.9907,43.9989,43.9576,43.9741,9964.0
2015-07-09 13:30:00,53.2,53.23,53.2,53.23,5483.0,43.9741,43.9989,43.9741,43.9989,5483.0
2015-07-09 13:35:00,53.22,53.24,53.21,53.23,6050.0,43.9907,44.0072,43.9824,43.9989,6050.0
2015-07-09 13:40:00,53.22,53.22,53.18,53.2,12250.0,43.9907,43.9907,43.9576,43.9741,12250.0
2015-07-09 13:45:00,53.2,53.21,53.19,53.21,9015.0,43.9741,43.9824,43.9659,43.9824,9015.0
2015-07-09 13:50:00,53.2,53.21,53.18,53.18,1600.0,43.9741,43.9824,43.9576,43.9576,1600.0
2015-07-09 13:55:00,53.18,53.22,53.17,53.22,8286.0,43.9576,43.9907,43.9493,43.9907,8286.0
2015-07-09 14:00:00,53.21,53.23,53.2,53.22,6018.0,43.9824,43.9989,43.9741,43.9907,6018.0
2015-07-09 14:05:00,53.22,53.22,53.19,53.19,11474.0,43.9907,43.9907,43.9659,43.9659,11474.0
2015-07-09 14:10:00,53.18,53.19,53.15,53.16,28911.0,43.9576,43.9659,43.9328,43.9411,28911.0
2015-07-09 14:15:00,53.16,53.16,53.15,53.16,27457.0,43.9411,43.9411,43.9328,43.9411,27457.0
2015-07-09 14:20:00,53.16,53.16,53.15,53.16,18379.0,43.9411,43.9411,43.9328,43.9411,18379.0
2015-07-09 14:25:00,53.15,53.18,53.15,53.18,42941.0,43.9328,43.9576,43.9328,43.9576,42941.0
2015-07-09 14:30:00,53.18,53.18,53.14,53.16,13314.0,43.9576,43.9576,43.9245,43.9411,13314.0
2015-07-09 14:35:00,53.16,53.19,53.15,53.17,18300.0,43.9411,43.9659,43.9328,43.9493,18300.0
2015-07-09 14:40:00,53.18,53.18,53.14,53.16,15910.0,43.9576,43.9576,43.9245,43.9411,15910.0
2015-07-09 14:45:00,53.16,53.16,53.13,53.14,27115.0,43.9411,43.9411,43.9163,43.9245,27115.0
2015-07-09 14:50:00,53.14,53.2,53.14,53.18,27787.0,43.9245,43.9741,43.9245,43.9576,27787.0
2015-07-09 14:55:00,53.17,53.21,53.17,53.19,23580.0,43.9493,43.9824,43.9493,43.9659,23580.0
2015-07-09 15:00:00,53.2,53.22,53.2,53.22,4577.0,43.9741,43.9907,43.9741,43.9907,4577.0
2015-07-09 15:05:00,53.22,53.22,53.21,53.22,7187.0,43.9907,43.9907,43.9824,43.9907,7187.0
2015-07-09 15:10:00,53.23,53.26,53.22,53.23,25784.0,43.9989,44.0237,43.9907,43.9989,25784.0
2015-07-09 15:15:00,53.23,53.26,53.23,53.25,11175.0,43.9989,44.0237,43.9989,44.0155,11175.0
2015-07-09 15:20:00,53.25,53.25,53.21,53.23,147836.0,44.0155,44.0155,43.9824,43.9989,147836.0
2015-07-09 15:25:00,53.22,53.23,53.19,53.2,18677.0,43.9907,43.9989,43.9659,43.9741,18677.0
2015-07-09 15:30:00,53.2,53.2,53.16,53.16,37087.0,43.9741,43.9741,43.9411,43.9411,37087.0
2015-07-09 15:35:00,53.16,53.18,53.15,53.17,44949.0,43.9411,43.9576,43.9328,43.9493,44949.0
2015-07-09 15:40:00,53.18,53.23,53.15,53.21,26796.0,43.9576,43.9989,43.9328,43.9824,26796.0
2015-07-09 15:45:00,53.2,53.21,53.17,53.18,20191.0,43.9741,43.9824,43.9493,43.9576,20191.0
2015-07-09 15:50:00,53.17,53.18,53.12,53.12,106224.0,43.9493,43.9576,43.908,43.908,106224.0
2015-07-09 15:55:00,53.12,53.17,53.08,53.09,264554.0,43.908,43.9493,43.8749,43.8832,264554.0
2015-07-10 09:30:00,53.61,53.71,53.6,53.68,79905.0,44.313,44.3957,44.3048,44.3709,79905.0
2015-07-10 09:35:00,53.68,53.69,53.62,53.66,14317.0,44.3709,44.3792,44.3213,44.3544,14317.0
2015-07-10 09:40:00,53.65,53.65,53.57,53.61,60261.0,44.3461,44.3461,44.28,44.313,60261.0
2015-07-10 09:45:00,53.62,53.64,53.59,53.61,42204.0,44.3213,44.3378,44.2965,44.313,42204.0
2015-07-10 09:50:00,53.62,53.64,53.58,53.58,33611.0,44.3213,44.3378,44.2882,44.2882,33611.0
2015-07-10 09:55:00,53.58,53.62,53.56,53.56,43590.0,44.2882,44.3213,44.2717,44.2717,43590.0
2015-07-10 10:00:00,53.57,53.64,53.56,53.62,57631.0,44.28,44.3378,44.2717,44.3213,57631.0
2015-07-10 10:05:00,53.62,53.66,53.61,53.62,21546.0,44.3213,44.3544,44.313,44.3213,21546.0
2015-07-10 10:10:00,53.61,53.64,53.6,53.62,48710.0,44.313,44.3378,44.3048,44.3213,48710.0
2015-07-10 10:15:00,53.62,53.63,53.56,53.58,28882.0,44.3213,44.3296,44.2717,44.2882,28882.0
2015-07-10 10:20:00,53.57,53.58,53.53,53.55,28329.0,44.28,44.2882,44.2469,44.2634,28329.0
2015-07-10 10:25:00,53.54,53.56,53.52,53.56,19597.0,44.2552,44.2717,44.2386,44.2717,19597.0
2015-07-10 10:30:00,53.56,53.6,53.55,53.59,28155.0,44.2717,44.3048,44.2634,44.2965,28155.0
2015-07-10 10:35:00,53.59,53.61,53.54,53.54,27423.0,44.2965,44.313,44.2552,44.2552,27423.0
2015-07-10 10:40:00,53.54,53.54,53.5,53.52,16361.0,44.2552,44.2552,44.2221,44.2386,16361.0
2015-07-10 10:45:00,53.51,53.53,53.5,53.53,22360.0,44.2304,44.2469,44.2221,44.2469,22360.0
2015-07-10 10:50:00,53.53,53.57,53.53,53.56,6600.0,44.2469,44.28,44.2469,44.2717,6600.0
2015-07-10 10:55:00,53.55,53.6,53.55,53.59,4350.0,44.2634,44.3048,44.2634,44.2965,4350.0
2015-07-10 11:00:00,53.58,53.65,53.58,53.62,18957.0,44.2882,44.3461,44.2882,44.3213,18957.0
2015-07-10 11:05:00,53.62,53.63,53.62,53.62,4201.0,44.3213,44.3296,44.3213,44.3213,4201.0
2015-07-10 11:10:00,53.62,53.64,53.61,53.61,8400.0,44.3213,44.3378,44.313,44.313,8400.0
2015-07-10 11:15:00,53.62,53.62,53.59,53.62,15860.0,44.3213,44.3213,44.2965,44.3213,15860.0
2015-07-10 11:20:00,53.63,53.63,53.61,53.61,14484.0,44.3296,44.3296,44.313,44.313,14484.0
2015-07-10 11:25:00,53.6,53.61,53.57,53.58,24240.0,44.3048,44.313,44.28,44.2882,24240.0
2015-07-10 11:30:00,53.59,53.59,53.56,53.57,3668.0,44.2965,44.2965,44.2717,44.28,3668.0
2015-07-10 11:35:00,53.57,53.59,53.57,53.59,5044.0,44.28,44.2965,44.28,44.2965,5044.0
2015-07-10 11:40:00,53.59,53.63,53.59,53.63,9971.0,44.2965,44.3296,44.2965,44.3296,9971.0
2015-07-10 11:45:00,53.62,53.67,53.62,53.65,16635.0,44.3213,44.3626,44.3213,44.3461,16635.0
2015-07-10 11:50:00,53.65,53.66,53.64,53.64,3900.0,44.3461,44.3544,44.3378,44.3378,3900.0
2015-07-10 11:55:00,53.64,53.65,53.62,53.62,3620.0,44.3378,44.3461,44.3213,44.3213,3620.0
2015-07-10 12:00:00,53.63,53.64,53.63,53.63,4300.0,44.3296,44.3378,44.3296,44.3296,4300.0
2015-07-10 12:05:00,53.64,53.66,53.63,53.66,6457.0,44.3378,44.3544,44.3296,44.3544,6457.0
2015-07-10 12:10:00,53.66,53.69,53.66,53.66,10328.0,44.3544,44.3792,44.3544,44.3544,10328.0
2015-07-10 12:15:00,53.66,53.72,53.66,53.7,14716.0,44.3544,44.404,44.3544,44.3874,14716.0
2015-07-10 12:20:00,53.71,53.72,53.69,53.69,16215.0,44.3957,44.404,44.3792,44.3792,16215.0
2015-07-10 12:25:00,53.7,53.71,53.7,53.7,1245.0,44.3874,44.3957,44.3874,44.3874,1245.0
2015-07-10 12:30:00,53.7,53.7,53.6,53.6,61176.0,44.3874,44.3874,44.3048,44.3048,61176.0
2015-07-10 12:35:00,53.6,53.64,53.6,53.63,18103.0,44.3048,44.3378,44.3048,44.3296,18103.0
2015-07-10 12:40:00,53.61,53.62,53.58,53.6,4910.0,44.313,44.3213,44.2882,44.3048,4910.0
2015-07-10 12:45:00,53.6,53.62,53.59,53.62,4664.0,44.3048,44.3213,44.2965,44.3213,4664.0
2015-07-10 12:50:00,53.63,53.68,53.61,53.66,24502.0,44.3296,44.3709,44.313,44.3544,24502.0
2015-07-10 12:55:00,53.66,53.68,53.64,53.65,9299.0,44.3544,44.3709,44.3378,44.3461,9299.0
2015-07-10 13:00:00,53.66,53.67,53.64,53.66,8300.0,44.3544,44.3626,44.3378,44.3544,8300.0
2015-07-10 13:05:00,53.66,53.66,53.64,53.64,6320.0,44.3544,44.3544,44.3378,44.3378,6320.0
2015-07-10 13:10:00,53.63,53.66,53.62,53.64,4400.0,44.3296,44.3544,44.3213,44.3378,4400.0
2015-07-10 13:15:00,53.64,53.64,53.6,53.62,28071.0,44.3378,44.3378,44.3048,44.3213,28071.0
2015-07-10 13:20:00,53.62,53.64,53.62,53.64,7956.0,44.3213,44.3378,44.3213,44.3378,7956.0
2015-07-10 13:25:00,53.64,53.65,53.64,53.64,1300.0,44.3378,44.3461,44.3378,44.3378,1300.0
2015-07-10 13:30:00,53.64,53.66,53.64,53.65,3400.0,44.3378,44.3544,44.3378,44.3461,3400.0
2015-07-10 13:35:00,53.65,53.66,53.65,53.66,3500.0,44.3461,44.3544,44.3461,44.3544,3500.0
2015-07-10 13:40:00,53.65,53.65,53.62,53.63,5196.0,44.3461,44.3461,44.3213,44.3296,5196.0
2015-07-10 13:45:00,53.63,53.7,53.59,53.6,499866.0,44.3296,44.3874,44.2965,44.3048,499866.0
2015-07-10 13:50:00,53.6,53.65,53.6,53.65,18835.0,44.3048,44.3461,44.3048,44.3461,18835.0
2015-07-10 13:55:00,53.65,53.7,53.64,53.65,506284.0,44.3461,44.3874,44.3378,44.3461,506284.0
2015-07-10 14:00:00,53.66,53.73,53.65,53.72,211831.0,44.3544,44.4122,44.3461,44.404,211831.0
2015-07-10 14:05:00,53.71,53.71,53.69,53.7,65962.0,44.3957,44.3957,44.3792,44.3874,65962.0
2015-07-10 14:10:00,53.7,53.71,53.69,53.69,62674.0,44.3874,44.3957,44.3792,44.3792,62674.0
2015-07-10 14:15:00,53.7,53.71,53.69,53.7,42694.0,44.3874,44.3957,44.3792,44.3874,42694.0
2015-07-10 14:20:00,53.71,53.73,53.7,53.71,32485.0,44.3957,44.4122,44.3874,44.3957,32485.0
2015-07-10 14:25:00,53.72,53.73,53.7,53.71,28787.0,44.404,44.4122,44.3874,44.3957,28787.0
2015-07-10 14:30:00,53.7,53.73,53.67,53.71,122361.0,44.3874,44.4122,44.3626,44.3957,122361.0
2015-07-10 14:35:00,53.7,53.71,53.66,53.66,112860.0,44.3874,44.3957,44.3544,44.3544,112860.0
2015-07-10 14:40:00,53.66,53.69,53.66,53.69,4584.0,44.3544,44.3792,44.3544,44.3792,4584.0
2015-07-10 14:45:00,53.68,53.7,53.68,53.69,51463.0,44.3709,44.3874,44.3709,44.3792,51463.0
2015-07-10 14:50:00,53.69,53.7,53.68,53.69,6508.0,44.3792,44.3874,44.3709,44.3792,6508.0
2015-07-10 14:55:00,53.7,53.7,53.65,53.68,90022.0,44.3874,44.3874,44.3461,44.3709,90022.0
2015-07-10 15:00:00,53.67,53.67,53.63,53.64,17308.0,44.3626,44.3626,44.3296,44.3378,17308.0
2015-07-10 15:05:00,53.65,53.66,53.64,53.65,6900.0,44.3461,44.3544,44.3378,44.3461,6900.0
2015-07-10 15:10:00,53.65,53.7,53.65,53.7,64154.0,44.3461,44.3874,44.3461,44.3874,64154.0
2015-07-10 15:15:00,53.71,53.72,53.68,53.7,48978.0,44.3957,44.404,44.3709,44.3874,48978.0
2015-07-10 15:20:00,53.7,53.73,53.69,53.72,79238.0,44.3874,44.4122,44.3792,44.404,79238.0
2015-07-10 15:25:00,53.72,53.73,53.69,53.69,56978.0,44.404,44.4122,44.3792,44.3792,56978.0
2015-07-10 15:30:00,53.7,53.71,53.67,53.68,45850.0,44.3874,44.3957,44.3626,44.3709,45850.0
2015-07-10 15:35:00,53.67,53.68,53.63,53.68,44928.0,44.3626,44.3709,44.3296,44.3709,44928.0
2015-07-10 15:40:00,53.67,53.68,53.65,53.68,34544.0,44.3626,44.3709,44.3461,44.3709,34544.0
2015-07-10 15:45:00,53.68,53.68,53.66,53.66,40960.0,44.3709,44.3709,44.3544,44.3544,40960.0
2015-07-10 15:50:00,53.66,53.67,53.65,53.65,51250.0,44.3544,44.3626,44.3461,44.3461,51250.0
2015-07-10 15:55:00,53.65,53.66,53.57,53.57,233456.0,44.3461,44.3544,44.28,44.28,233456.0
2015-07-13 09:30:00,53.82,53.88,53.69,53.77,158282.0,44.4866,44.5362,44.3792,44.4453,158282.0
2015-07-13 09:35:00,53.78,53.8,53.78,53.79,18520.0,44.4536,44.4701,44.4536,44.4618,18520.0
2015-07-13 09:40:00,53.79,53.82,53.77,53.8,85802.0,44.4618,44.4866,44.4453,44.4701,85802.0
2015-07-13 09:45:00,53.81,53.83,53.8,53.83,51457.0,44.4784,44.4949,44.4701,44.4949,51457.0
2015-07-13 09:50:00,53.83,53.84,53.77,53.79,70956.0,44.4949,44.5032,44.4453,44.4618,70956.0
2015-07-13 09:55:00,53.78,53.81,53.77,53.79,52804.0,44.4536,44.4784,44.4453,44.4618,52804.0
2015-07-13 10:00:00,53.8,53.8,53.76,53.77,59054.0,44.4701,44.4701,44.437,44.4453,59054.0
2015-07-13 10:05:00,53.77,53.78,53.75,53.76,49994.0,44.4453,44.4536,44.4288,44.437,49994.0
2015-07-13 10:10:00,53.76,53.77,53.74,53.76,22157.0,44.437,44.4453,44.4205,44.437,22157.0
2015-07-13 10:15:00,53.77,53.77,53.75,53.75,15291.0,44.4453,44.4453,44.4288,44.4288,15291.0
2015-07-13 10:20:00,53.74,53.75,53.7,53.72,47614.0,44.4205,44.4288,44.3874,44.404,47614.0
2015-07-13 10:25:00,53.72,53.72,53.69,53.7,23551.0,44.404,44.404,44.3792,44.3874,23551.0
2015-07-13 10:30:00,53.71,53.75,53.71,53.73,10732.0,44.3957,44.4288,44.3957,44.4122,10732.0
2015-07-13 10:35:00,53.72,53.72,53.68,53.71,36120.0,44.404,44.404,44.3709,44.3957,36120.0
2015-07-13 10:40:00,53.7,53.71,53.68,53.68,23582.0,44.3874,44.3957,44.3709,44.3709,23582.0
2015-07-13 10:45:00,53.69,53.7,53.66,53.66,10300.0,44.3792,44.3874,44.3544,44.3544,10300.0
2015-07-13 10:50:00,53.66,53.67,53.65,53.66,2100.0,44.3544,44.3626,44.3461,44.3544,2100.0
2015-07-13 10:55:00,53.66,53.66,53.63,53.65,6754.0,44.3544,44.3544,44.3296,44.3461,6754.0
2015-07-13 11:00:00,53.65,53.65,53.64,53.65,8198.0,44.3461,44.3461,44.3378,44.3461,8198.0
2015-07-13 11:05:00,53.65,53.66,53.64,53.65,7248.0,44.3461,44.3544,44.3378,44.3461,7248.0
2015-07-13 11:10:00,53.66,53.66,53.64,53.65,12442.0,44.3544,44.3544,44.3378,44.3461,12442.0
2015-07-13 11:15:00,53.65,53.68,53.64,53.68,10300.0,44.3461,44.3709,44.3378,44.3709,10300.0
2015-07-13 11:20:00,53.68,53.71,53.67,53.71,9544.0,44.3709,44.3957,44.3626,44.3957,9544.0
2015-07-13 11:25:00,53.7,53.74,53.69,53.74,11810.0,44.3874,44.4205,44.3792,44.4205,11810.0
2015-07-13 11:30:00,53.75,53.78,53.74,53.78,9504.0,44.4288,44.4536,44.4205,44.4536,9504.0
2015-07-13 11:35:00,53.78,53.79,53.75,53.75,12727.0,44.4536,44.4618,44.4288,44.4288,12727.0
2015-07-13 11:40:00,53.76,53.77,53.72,53.73,10217.0,44.437,44.4453,44.404,44.4122,10217.0
2015-07-13 11:45:00,53.73,53.73,53.72,53.73,2400.0,44.4122,44.4122,44.404,44.4122,2400.0
2015-07-13 11:50:00,53.73,53.76,53.73,53.75,18541.0,44.4122,44.437,44.4122,44.4288,18541.0
2015-07-13 11:55:00,53.74,53.76,53.74,53.76,18066.0,44.4205,44.437,44.4205,44.437,18066.0
2015-07-13 12:00:00,53.76,53.76,53.75,53.76,400.0,44.437,44.437,44.4288,44.437,400.0
2015-07-13 12:05:00,53.76,53.76,53.75,53.76,4416.0,44.437,44.437,44.4288,44.437,4416.0
2015-07-13 12:10:00,53.76,53.76,53.73,53.74,16265.0,44.437,44.437,44.4122,44.4205,16265.0
2015-07-13 12:15:00,53.75,53.75,53.7,53.71,16112.0,44.4288,44.4288,44.3874,44.3957,16112.0
2015-07-13 12:20:00,53.71,53.71,53.7,53.7,11400.0,44.3957,44.3957,44.3874,44.3874,11400.0
2015-07-13 12:25:00,53.7,53.72,53.7,53.72,8400.0,44.3874,44.404,44.3874,44.404,8400.0
2015-07-13 12:30:00,53.71,53.72,53.71,53.72,1820.0,44.3957,44.404,44.3957,44.404,1820.0
2015-07-13 12:35:00,53.72,53.72,53.7,53.71,14413.0,44.404,44.404,44.3874,44.3957,14413.0
2015-07-13 12:40:00,53.72,53.72,53.7,53.7,16300.0,44.404,44.404,44.3874,44.3874,16300.0
2015-07-13 12:45:00,53.71,53.73,53.7,53.72,13700.0,44.3957,44.4122,44.3874,44.404,13700.0
2015-07-13 12:50:00,53.72,53.72,53.68,53.68,4513.0,44.404,44.404,44.3709,44.3709,4513.0
2015-07-13 12:55:00,53.68,53.69,53.68,53.69,2200.0,44.3709,44.3792,44.3709,44.3792,2200.0
2015-07-13 13:00:00,53.7,53.7,53.69,53.7,1900.0,44.3874,44.3874,44.3792,44.3874,1900.0
2015-07-13 13:05:00,53.7,53.7,53.69,53.69,5415.0,44.3874,44.3874,44.3792,44.3792,5415.0
2015-07-13 13:10:00,53.7,53.7,53.68,53.68,9172.0,44.3874,44.3874,44.3709,44.3709,9172.0
2015-07-13 13:15:00,53.69,53.69,53.65,53.65,10039.0,44.3792,44.3792,44.3461,44.3461,10039.0
2015-07-13 13:20:00,53.66,53.66,53.65,53.66,11012.0,44.3544,44.3544,44.3461,44.3544,11012.0
2015-07-13 13:25:00,53.66,53.67,53.65,53.66,5975.0,44.3544,44.3626,44.3461,44.3544,5975.0
2015-07-13 13:30:00,53.66,53.68,53.65,53.66,6190.0,44.3544,44.3709,44.3461,44.3544,6190.0
2015-07-13 13:35:00,53.67,53.68,53.66,53.67,3392.0,44.3626,44.3709,44.3544,44.3626,3392.0
2015-07-13 13:40:00,53.67,53.67,53.65,53.65,5090.0,44.3626,44.3626,44.3461,44.3461,5090.0
2015-07-13 13:45:00,53.66,53.66,53.64,53.64,2299.0,44.3544,44.3544,44.3378,44.3378,2299.0
2015-07-13 13:50:00,53.65,53.66,53.64,53.65,24060.0,44.3461,44.3544,44.3378,44.3461,24060.0
2015-07-13 13:55:00,53.64,53.65,53.63,53.64,8588.0,44.3378,44.3461,44.3296,44.3378,8588.0
2015-07-13 14:00:00,53.64,53.64,53.63,53.63,6294.0,44.3378,44.3378,44.3296,44.3296,6294.0
2015-07-13 14:05:00,53.63,53.65,53.63,53.65,8395.0,44.3296,44.3461,44.3296,44.3461,8395.0
2015-07-13 14:10:00,53.65,53.65,53.63,53.64,18196.0,44.3461,44.3461,44.3296,44.3378,18196.0
2015-07-13 14:15:00,53.64,53.64,53.62,53.63,9921.0,44.3378,44.3378,44.3213,44.3296,9921.0
2015-07-13 14:20:00,53.64,53.66,53.64,53.66,9949.0,44.3378,44.3544,44.3378,44.3544,9949.0
2015-07-13 14:25:00,53.66,53.68,53.65,53.66,12447.0,44.3544,44.3709,44.3461,44.3544,12447.0
2015-07-13 14:30:00,53.67,53.68,53.66,53.67,7607.0,44.3626,44.3709,44.3544,44.3626,7607.0
2015-07-13 14:35:00,53.66,53.67,53.65,53.65,6988.0,44.3544,44.3626,44.3461,44.3461,6988.0
2015-07-13 14:40:00,53.64,53.66,53.64,53.65,6094.0,44.3378,44.3544,44.3378,44.3461,6094.0
2015-07-13 14:45:00,53.65,53.66,53.65,53.65,2957.0,44.3461,44.3544,44.3461,44.3461,2957.0
2015-07-13 14:50:00,53.66,53.66,53.63,53.65,72856.0,44.3544,44.3544,44.3296,44.3461,72856.0
2015-07-13 14:55:00,53.66,53.68,53.66,53.66,11850.0,44.3544,44.3709,44.3544,44.3544,11850.0
2015-07-13 15:00:00,53.66,53.66,53.63,53.64,8269.0,44.3544,44.3544,44.3296,44.3378,8269.0
2015-07-13 15:05:00,53.64,53.65,53.63,53.64,3607.0,44.3378,44.3461,44.3296,44.3378,3607.0
2015-07-13 15:10:00,53.65,53.66,53.64,53.66,19214.0,44.3461,44.3544,44.3378,44.3544,19214.0
2015-07-13 15:15:00,53.65,53.68,53.65,53.68,12819.0,44.3461,44.3709,44.3461,44.3709,12819.0
2015-07-13 15:20:00,53.68,53.69,53.66,53.69,19120.0,44.3709,44.3792,44.3544,44.3792,19120.0
2015-07-13 15:25:00,53.69,53.7,53.67,53.7,65110.0,44.3792,44.3874,44.3626,44.3874,65110.0
2015-07-13 15:30:00,53.69,53.7,53.65,53.7,56821.0,44.3792,44.3874,44.3461,44.3874,56821.0
2015-07-13 15:35:00,53.7,53.71,53.67,53.68,30339.0,44.3874,44.3957,44.3626,44.3709,30339.0
2015-07-13 15:40:00,53.68,53.71,53.67,53.7,15807.0,44.3709,44.3957,44.3626,44.3874,15807.0
2015-07-13 15:45:00,53.7,53.72,53.68,53.71,34797.0,44.3874,44.404,44.3709,44.3957,34797.0
2015-07-13 15:50:00,53.71,53.72,53.7,53.72,38308.0,44.3957,44.404,44.3874,44.404,38308.0
2015-07-13 15:55:00,53.72,53.72,53.66,53.66,111007.0,44.404,44.404,44.3544,44.3544,111007.0
2015-07-14 09:30:00,53.19,53.21,53.03,53.04,86662.0,43.9659,43.9824,43.8336,43.8419,86662.0
2015-07-14 09:35:00,53.05,53.07,53.05,53.06,61264.0,43.8502,43.8667,43.8502,43.8584,61264.0
2015-07-14 09:40:00,53.06,53.06,53.0,53.02,58015.0,43.8584,43.8584,43.8088,43.8254,58015.0
2015-07-14 09:45:00,53.02,53.05,53.01,53.05,74547.0,43.8254,43.8502,43.8171,43.8502,74547.0
2015-07-14 09:50:00,53.05,53.05,53.0,53.01,32281.0,43.8502,43.8502,43.8088,43.8171,32281.0
2015-07-14 09:55:00,53.0,53.01,52.93,52.94,57506.0,43.8088,43.8171,43.751,43.7592,57506.0
2015-07-14 10:00:00,52.93,52.96,52.92,52.96,34418.0,43.751,43.7758,43.7427,43.7758,34418.0
2015-07-14 10:05:00,52.96,52.96,52.93,52.95,73783.0,43.7758,43.7758,43.751,43.7675,73783.0
2015-07-14 10:10:00,52.94,52.96,52.94,52.96,27993.0,43.7592,43.7758,43.7592,43.7758,27993.0
2015-07-14 10:15:00,52.96,52.97,52.94,52.97,52224.0,43.7758,43.784,43.7592,43.784,52224.0
2015-07-14 10:20:00,52.97,52.98,52.95,52.96,99048.0,43.784,43.7923,43.7675,43.7758,99048.0
2015-07-14 10:25:00,52.97,52.99,52.95,52.98,105806.0,43.784,43.8006,43.7675,43.7923,105806.0
2015-07-14 10:30:00,52.99,53.02,52.99,53.02,72180.0,43.8006,43.8254,43.8006,43.8254,72180.0
2015-07-14 10:35:00,53.02,53.04,53.01,53.04,120505.0,43.8254,43.8419,43.8171,43.8419,120505.0
2015-07-14 10:40:00,53.04,53.04,53.02,53.03,22501.0,43.8419,43.8419,43.8254,43.8336,22501.0
2015-07-14 10:45:00,53.03,53.03,52.99,53.0,17590.0,43.8336,43.8336,43.8006,43.8088,17590.0
2015-07-14 10:50:00,53.0,53.02,52.99,53.02,20680.0,43.8088,43.8254,43.8006,43.8254,20680.0
2015-07-14 10:55:00,53.01,53.04,53.01,53.04,42806.0,43.8171,43.8419,43.8171,43.8419,42806.0
2015-07-14 11:00:00,53.04,53.06,53.03,53.06,23785.0,43.8419,43.8584,43.8336,43.8584,23785.0
2015-07-14 11:05:00,53.05,53.07,53.04,53.05,6262.0,43.8502,43.8667,43.8419,43.8502,6262.0
2015-07-14 11:10:00,53.05,53.07,53.04,53.07,18706.0,43.8502,43.8667,43.8419,43.8667,18706.0
2015-07-14 11:15:00,53.07,53.1,53.07,53.09,39512.0,43.8667,43.8915,43.8667,43.8832,39512.0
2015-07-14 11:20:00,53.1,53.1,53.08,53.09,110921.0,43.8915,43.8915,43.8749,43.8832,110921.0
2015-07-14 11:25:00,53.1,53.13,53.09,53.13,6077.0,43.8915,43.9163,43.8832,43.9163,6077.0
2015-07-14 11:30:00,53.13,53.13,53.12,53.12,19377.0,43.9163,43.9163,43.908,43.908,19377.0
2015-07-14 11:35:00,53.13,53.14,53.12,53.14,19000.0,43.9163,43.9245,43.908,43.9245,19000.0
2015-07-14 11:40:00,53.13,53.15,53.12,53.13,42150.0,43.9163,43.9328,43.908,43.9163,42150.0
2015-07-14 11:45:00,53.14,53.15,53.12,53.12,18142.0,43.9245,43.9328,43.908,43.908,18142.0
2015-07-14 11:50:00,53.13,53.16,53.12,53.15,27883.0,43.9163,43.9411,43.908,43.9328,27883.0
2015-07-14 11:55:00,53.14,53.15,53.14,53.15,12789.0,43.9245,43.9328,43.9245,43.9328,12789.0
2015-07-14 12:00:00,53.16,53.16,53.15,53.16,2651.0,43.9411,43.9411,43.9328,43.9411,2651.0
2015-07-14 12:05:00,53.16,53.16,53.14,53.14,8244.0,43.9411,43.9411,43.9245,43.9245,8244.0
2015-07-14 12:10:00,53.15,53.16,53.14,53.14,17935.0,43.9328,43.9411,43.9245,43.9245,17935.0
2015-07-14 12:15:00,53.14,53.16,53.14,53.16,13588.0,43.9245,43.9411,43.9245,43.9411,13588.0
2015-07-14 12:20:00,53.16,53.17,53.15,53.15,3800.0,43.9411,43.9493,43.9328,43.9328,3800.0
2015-07-14 12:25:00,53.15,53.16,53.15,53.16,938.0,43.9328,43.9411,43.9328,43.9411,938.0
2015-07-14 12:30:00,53.15,53.17,53.14,53.14,15657.0,43.9328,43.9493,43.9245,43.9245,15657.0
2015-07-14 12:35:00,53.15,53.15,53.13,53.14,12509.0,43.9328,43.9328,43.9163,43.9245,12509.0
2015-07-14 12:40:00,53.14,53.14,53.12,53.12,14709.0,43.9245,43.9245,43.908,43.908,14709.0
2015-07-14 12:45:00,53.13,53.13,53.07,53.09,35187.0,43.9163,43.9163,43.8667,43.8832,35187.0
2015-07-14 12:50:00,53.08,53.11,53.08,53.11,3523.0,43.8749,43.8997,43.8749,43.8997,3523.0
2015-07-14 12:55:00,53.11,53.12,53.09,53.12,34362.0,43.8997,43.908,43.8832,43.908,34362.0
2015-07-14 13:00:00,53.12,53.13,53.11,53.12,11033.0,43.908,43.9163,43.8997,43.908,11033.0
2015-07-14 13:05:00,53.12,53.14,53.11,53.14,5600.0,43.908,43.9245,43.8997,43.9245,5600.0
2015-07-14 13:10:00,53.14,53.15,53.13,53.14,8036.0,43.9245,43.9328,43.9163,43.9245,8036.0
2015-07-14 13:15:00,53.14,53.14,53.13,53.13,6749.0,43.9245,43.9245,43.9163,43.9163,6749.0
2015-07-14 13:20:00,53.14,53.14,53.13,53.14,6130.0,43.9245,43.9245,43.9163,43.9245,6130.0
2015-07-14 13:25:00,53.14,53.15,53.13,53.14,11472.0,43.9245,43.9328,43.9163,43.9245,11472.0
2015-07-14 13:30:00,53.14,53.16,53.14,53.15,5305.0,43.9245,43.9411,43.9245,43.9328,5305.0
2015-07-14 13:35:00,53.15,53.15,53.12,53.14,13208.0,43.9328,43.9328,43.908,43.9245,13208.0
2015-07-14 13:40:00,53.14,53.14,53.13,53.14,3573.0,43.9245,43.9245,43.9163,43.9245,3573.0
2015-07-14 13:45:00,53.14,53.15,53.13,53.15,4513.0,43.9245,43.9328,43.9163,43.9328,4513.0
2015-07-14 13:50:00,53.15,53.15,53.14,53.15,1700.0,43.9328,43.9328,43.9245,43.9328,1700.0
2015-07-14 13:55:00,53.15,53.15,53.14,53.15,10284.0,43.9328,43.9328,43.9245,43.9328,10284.0
2015-07-14 14:00:00,53.15,53.15,53.13,53.14,6678.0,43.9328,43.9328,43.9163,43.9245,6678.0
2015-07-14 14:05:00,53.14,53.14,53.13,53.14,6314.0,43.9245,43.9245,43.9163,43.9245,6314.0
2015-07-14 14:10:00,53.14,53.14,53.13,53.13,8156.0,43.9245,43.9245,43.9163,43.9163,8156.0
2015-07-14 14:15:00,53.13,53.14,53.13,53.14,6500.0,43.9163,43.9245,43.9163,43.9245,6500.0
2015-07-14 14:20:00,53.13,53.14,53.13,53.14,3600.0,43.9163,43.9245,43.9163,43.9245,3600.0
2015-07-14 14:25:00,53.14,53.16,53.13,53.14,25240.0,43.9245,43.9411,43.9163,43.9245,25240.0
2015-07-14 14:30:00,53.14,53.18,53.14,53.16,22455.0,43.9245,43.9576,43.9245,43.9411,22455.0
2015-07-14 14:35:00,53.16,53.19,53.16,53.18,23765.0,43.9411,43.9659,43.9411,43.9576,23765.0
2015-07-14 14:40:00,53.19,53.19,53.18,53.19,3942.0,43.9659,43.9659,43.9576,43.9659,3942.0
2015-07-14 14:45:00,53.19,53.19,53.17,53.17,12012.0,43.9659,43.9659,43.9493,43.9493,12012.0
2015-07-14 14:50:00,53.17,53.19,53.17,53.19,21459.0,43.9493,43.9659,43.9493,43.9659,21459.0
2015-07-14 14:55:00,53.18,53.21,53.18,53.2,23395.0,43.9576,43.9824,43.9576,43.9741,23395.0
2015-07-14 15:00:00,53.2,53.24,53.19,53.23,15186.0,43.9741,44.0072,43.9659,43.9989,15186.0
2015-07-14 15:05:00,53.23,53.23,53.2,53.2,12388.0,43.9989,43.9989,43.9741,43.9741,12388.0
2015-07-14 15:10:00,53.21,53.21,53.2,53.2,6041.0,43.9824,43.9824,43.9741,43.9741,6041.0
2015-07-14 15:15:00,53.19,53.22,53.19,53.21,23195.0,43.9659,43.9907,43.9659,43.9824,23195.0
2015-07-14 15:20:00,53.2,53.2,53.19,53.2,9867.0,43.9741,43.9741,43.9659,43.9741,9867.0
2015-07-14 15:25:00,53.2,53.21,53.19,53.21,12718.0,43.9741,43.9824,43.9659,43.9824,12718.0
2015-07-14 15:30:00,53.21,53.22,53.2,53.2,28774.0,43.9824,43.9907,43.9741,43.9741,28774.0
2015-07-14 15:35:00,53.2,53.2,53.17,53.19,36338.0,43.9741,43.9741,43.9493,43.9659,36338.0
2015-07-14 15:40:00,53.19,53.19,53.17,53.18,22854.0,43.9659,43.9659,43.9493,43.9576,22854.0
2015-07-14 15:45:00,53.17,53.19,53.17,53.19,15655.0,43.9493,43.9659,43.9493,43.9659,15655.0
2015-07-14 15:50:00,53.19,53.2,53.17,53.19,37049.0,43.9659,43.9741,43.9493,43.9659,37049.0
2015-07-14 15:55:00,53.19,53.2,53.17,53.2,126266.0,43.9659,43.9741,43.9493,43.9741,126266.0
2015-07-15 09:30:00,53.01,53.01,52.87,52.93,85089.0,43.8171,43.8171,43.7014,43.751,85089.0
2015-07-15 09:35:00,52.93,52.96,52.92,52.94,46227.0,43.751,43.7758,43.7427,43.7592,46227.0
2015-07-15 09:40:00,52.94,52.94,52.91,52.94,34273.0,43.7592,43.7592,43.7344,43.7592,34273.0
2015-07-15 09:45:00,52.94,52.97,52.93,52.95,32523.0,43.7592,43.784,43.751,43.7675,32523.0
2015-07-15 09:50:00,52.95,52.97,52.94,52.97,19522.0,43.7675,43.784,43.7592,43.784,19522.0
2015-07-15 09:55:00,52.96,52.97,52.94,52.95,20141.0,43.7758,43.784,43.7592,43.7675,20141.0
2015-07-15 10:00:00,52.97,52.97,52.88,52.9,43610.0,43.784,43.784,43.7096,43.7262,43610.0
2015-07-15 10:05:00,52.9,52.92,52.88,52.91,13455.0,43.7262,43.7427,43.7096,43.7344,13455.0
2015-07-15 10:10:00,52.92,52.97,52.9,52.96,8485.0,43.7427,43.784,43.7262,43.7758,8485.0
2015-07-15 10:15:00,52.96,52.97,52.93,52.93,10573.0,43.7758,43.784,43.751,43.751,10573.0
2015-07-15 10:20:00,52.93,52.93,52.9,52.91,8000.0,43.751,43.751,43.7262,43.7344,8000.0
2015-07-15 10:25:00,52.91,52.94,52.9,52.92,12410.0,43.7344,43.7592,43.7262,43.7427,12410.0
2015-07-15 10:30:00,52.92,52.94,52.9,52.93,29896.0,43.7427,43.7592,43.7262,43.751,29896.0
2015-07-15 10:35:00,52.94,53.0,52.94,53.0,12898.0,43.7592,43.8088,43.7592,43.8088,12898.0
2015-07-15 10:40:00,53.0,53.02,53.0,53.0,12914.0,43.8088,43.8254,43.8088,43.8088,12914.0
2015-07-15 10:45:00,53.01,53.01,52.98,53.0,11151.0,43.8171,43.8171,43.7923,43.8088,11151.0
2015-07-15 10:50:00,53.0,53.0,52.98,52.98,11772.0,43.8088,43.8088,43.7923,43.7923,11772.0
2015-07-15 10:55:00,52.97,52.98,52.96,52.97,7207.0,43.784,43.7923,43.7758,43.784,7207.0
2015-07-15 11:00:00,52.97,52.98,52.96,52.98,2257.0,43.784,43.7923,43.7758,43.7923,2257.0
2015-07-15 11:05:00,52.97,52.98,52.96,52.98,10135.0,43.784,43.7923,43.7758,43.7923,10135.0
2015-07-15 11:10:00,52.97,52.98,52.95,52.95,6487.0,43.784,43.7923,43.7675,43.7675,6487.0
2015-07-15 11:15:00,52.95,52.96,52.95,52.96,1574.0,43.7675,43.7758,43.7675,43.7758,1574.0
2015-07-15 11:20:00,52.95,52.97,52.94,52.95,11078.0,43.7675,43.784,43.7592,43.7675,11078.0
2015-07-15 11:25:00,52.95,52.95,52.93,52.93,19066.0,43.7675,43.7675,43.751,43.751,19066.0
2015-07-15 11:30:00,52.93,52.96,52.93,52.93,8588.0,43.751,43.7758,43.751,43.751,8588.0
2015-07-15 11:35:00,52.92,52.93,52.91,52.93,15037.0,43.7427,43.751,43.7344,43.751,15037.0
2015-07-15 11:40:00,52.92,52.93,52.89,52.89,21733.0,43.7427,43.751,43.7179,43.7179,21733.0
2015-07-15 11:45:00,52.9,52.9,52.88,52.88,11725.0,43.7262,43.7262,43.7096,43.7096,11725.0
2015-07-15 11:50:00,52.88,52.88,52.86,52.87,25329.0,43.7096,43.7096,43.6931,43.7014,25329.0
2015-07-15 11:55:00,52.87,52.87,52.86,52.86,1300.0,43.7014,43.7014,43.6931,43.6931,1300.0
2015-07-15 12:00:00,52.87,52.88,52.85,52.86,24926.0,43.7014,43.7096,43.6848,43.6931,24926.0
2015-07-15 12:05:00,52.86,52.88,52.86,52.86,13047.0,43.6931,43.7096,43.6931,43.6931,13047.0
2015-07-15 12:10:00,52.86,52.86,52.84,52.85,13199.0,43.6931,43.6931,43.6766,43.6848,13199.0
2015-07-15 12:15:00,52.86,52.87,52.84,52.85,43338.0,43.6931,43.7014,43.6766,43.6848,43338.0
2015-07-15 12:20:00,52.85,52.88,52.85,52.87,8606.0,43.6848,43.7096,43.6848,43.7014,8606.0
2015-07-15 12:25:00,52.88,52.88,52.87,52.88,1200.0,43.7096,43.7096,43.7014,43.7096,1200.0
2015-07-15 12:30:00,52.89,52.9,52.86,52.87,6906.0,43.7179,43.7262,43.6931,43.7014,6906.0
2015-07-15 12:35:00,52.87,52.9,52.87,52.9,4786.0,43.7014,43.7262,43.7014,43.7262,4786.0
2015-07-15 12:40:00,52.9,52.92,52.9,52.92,6500.0,43.7262,43.7427,43.7262,43.7427,6500.0
2015-07-15 12:45:00,52.92,52.92,52.91,52.91,3700.0,43.7427,43.7427,43.7344,43.7344,3700.0
2015-07-15 12:50:00,52.91,52.91,52.89,52.9,11633.0,43.7344,43.7344,43.7179,43.7262,11633.0
2015-07-15 12:55:00,52.9,52.91,52.9,52.9,5730.0,43.7262,43.7344,43.7262,43.7262,5730.0
2015-07-15 13:00:00,52.9,52.92,52.88,52.89,23600.0,43.7262,43.7427,43.7096,43.7179,23600.0
2015-07-15 13:05:00,52.9,52.92,52.89,52.91,10132.0,43.7262,43.7427,43.7179,43.7344,10132.0
2015-07-15 13:10:00,52.91,52.95,52.9,52.94,21204.0,43.7344,43.7675,43.7262,43.7592,21204.0
2015-07-15 13:15:00,52.93,52.94,52.92,52.92,2792.0,43.751,43.7592,43.7427,43.7427,2792.0
2015-07-15 13:20:00,52.93,52.93,52.9,52.9,7800.0,43.751,43.751,43.7262,43.7262,7800.0
2015-07-15 13:25:00,52.9,52.91,52.89,52.89,7612.0,43.7262,43.7344,43.7179,43.7179,7612.0
2015-07-15 13:30:00,52.89,52.89,52.87,52.89,13491.0,43.7179,43.7179,43.7014,43.7179,13491.0
2015-07-15 13:35:00,52.89,52.89,52.8,52.8,24734.0,43.7179,43.7179,43.6435,43.6435,24734.0
2015-07-15 13:40:00,52.8,52.83,52.8,52.83,9899.0,43.6435,43.6683,43.6435,43.6683,9899.0
2015-07-15 13:45:00,52.83,52.86,52.83,52.85,9601.0,43.6683,43.6931,43.6683,43.6848,9601.0
2015-07-15 13:50:00,52.85,52.86,52.85,52.85,8195.0,43.6848,43.6931,43.6848,43.6848,8195.0
2015-07-15 13:55:00,52.85,52.85,52.83,52.85,6721.0,43.6848,43.6848,43.6683,43.6848,6721.0
2015-07-15 14:00:00,52.85,52.86,52.84,52.85,9660.0,43.6848,43.6931,43.6766,43.6848,9660.0
2015-07-15 14:05:00,52.86,52.86,52.85,52.85,5692.0,43.6931,43.6931,43.6848,43.6848,5692.0
2015-07-15 14:10:00,52.87,52.88,52.85,52.85,5516.0,43.7014,43.7096,43.6848,43.6848,5516.0
2015-07-15 14:15:00,52.85,52.86,52.83,52.85,10480.0,43.6848,43.6931,43.6683,43.6848,10480.0
2015-07-15 14:20:00,52.86,52.88,52.85,52.87,9396.0,43.6931,43.7096,43.6848,43.7014,9396.0
2015-07-15 14:25:00,52.87,52.9,52.86,52.89,27755.0,43.7014,43.7262,43.6931,43.7179,27755.0
2015-07-15 14:30:00,52.88,52.88,52.85,52.85,11605.0,43.7096,43.7096,43.6848,43.6848,11605.0
2015-07-15 14:35:00,52.85,52.85,52.81,52.83,20438.0,43.6848,43.6848,43.6518,43.6683,20438.0
2015-07-15 14:40:00,52.83,52.83,52.77,52.77,17717.0,43.6683,43.6683,43.6187,43.6187,17717.0
2015-07-15 14:45:00,52.76,52.77,52.71,52.74,20400.0,43.6104,43.6187,43.5691,43.5939,20400.0
2015-07-15 14:50:00,52.73,52.75,52.71,52.72,11900.0,43.5856,43.6022,43.5691,43.5774,11900.0
2015-07-15 14:55:00,52.71,52.74,52.7,52.74,11939.0,43.5691,43.5939,43.5608,43.5939,11939.0
2015-07-15 15:00:00,52.74,52.8,52.74,52.79,26313.0,43.5939,43.6435,43.5939,43.6352,26313.0
2015-07-15 15:05:00,52.79,52.79,52.74,52.74,9604.0,43.6352,43.6352,43.5939,43.5939,9604.0
2015-07-15 15:10:00,52.74,52.78,52.73,52.75,23906.0,43.5939,43.627,43.5856,43.6022,23906.0
2015-07-15 15:15:00,52.75,52.77,52.75,52.75,9009.0,43.6022,43.6187,43.6022,43.6022,9009.0
2015-07-15 15:20:00,52.75,52.76,52.73,52.75,13176.0,43.6022,43.6104,43.5856,43.6022,13176.0
2015-07-15 15:25:00,52.75,52.8,52.75,52.8,12690.0,43.6022,43.6435,43.6022,43.6435,12690.0
2015-07-15 15:30:00,52.81,52.85,52.79,52.82,87855.0,43.6518,43.6848,43.6352,43.66,87855.0
2015-07-15 15:35:00,52.81,52.84,52.8,52.81,23553.0,43.6518,43.6766,43.6435,43.6518,23553.0
2015-07-15 15:40:00,52.82,52.83,52.78,52.78,44968.0,43.66,43.6683,43.627,43.627,44968.0
2015-07-15 15:45:00,52.79,52.79,52.75,52.78,76007.0,43.6352,43.6352,43.6022,43.627,76007.0
2015-07-15 15:50:00,52.79,52.81,52.78,52.81,30632.0,43.6352,43.6518,43.627,43.6518,30632.0
2015-07-15 15:55:00,52.8,52.85,52.77,52.84,176527.0,43.6435,43.6848,43.6187,43.6766,176527.0
2015-07-16 09:30:00,53.42,53.52,53.36,53.49,48928.0,44.156,44.2386,44.1064,44.2138,48928.0
2015-07-16 09:35:00,53.5,53.54,53.47,53.48,35304.0,44.2221,44.2552,44.1973,44.2056,35304.0
2015-07-16 09:40:00,53.49,53.55,53.48,53.55,38901.0,44.2138,44.2634,44.2056,44.2634,38901.0
2015-07-16 09:45:00,53.55,53.61,53.54,53.61,26158.0,44.2634,44.313,44.2552,44.313,26158.0
2015-07-16 09:50:00,53.62,53.67,53.61,53.64,48880.0,44.3213,44.3626,44.313,44.3378,48880.0
2015-07-16 09:55:00,53.64,53.66,53.6,53.6,37777.0,44.3378,44.3544,44.3048,44.3048,37777.0
2015-07-16 10:00:00,53.6,53.65,53.59,53.64,29957.0,44.3048,44.3461,44.2965,44.3378,29957.0
2015-07-16 10:05:00,53.64,53.66,53.62,53.64,26717.0,44.3378,44.3544,44.3213,44.3378,26717.0
2015-07-16 10:10:00,53.64,53.66,53.61,53.61,41217.0,44.3378,44.3544,44.313,44.313,41217.0
2015-07-16 10:15:00,53.62,53.64,53.62,53.64,11365.0,44.3213,44.3378,44.3213,44.3378,11365.0
2015-07-16 10:20:00,53.63,53.67,53.63,53.67,20613.0,44.3296,44.3626,44.3296,44.3626,20613.0
2015-07-16 10:25:00,53.67,53.7,53.63,53.63,55480.0,44.3626,44.3874,44.3296,44.3296,55480.0
2015-07-16 10:30:00,53.64,53.65,53.62,53.62,18000.0,44.3378,44.3461,44.3213,44.3213,18000.0
2015-07-16 10:35:00,53.62,53.64,53.62,53.63,11936.0,44.3213,44.3378,44.3213,44.3296,11936.0
2015-07-16 10:40:00,53.63,53.64,53.6,53.6,4035.0,44.3296,44.3378,44.3048,44.3048,4035.0
2015-07-16 10:45:00,53.59,53.61,53.59,53.61,8700.0,44.2965,44.313,44.2965,44.313,8700.0
2015-07-16 10:50:00,53.62,53.63,53.61,53.61,4188.0,44.3213,44.3296,44.313,44.313,4188.0
2015-07-16 10:55:00,53.61,53.63,53.61,53.63,6532.0,44.313,44.3296,44.313,44.3296,6532.0
2015-07-16 11:00:00,53.62,53.63,53.62,53.62,3208.0,44.3213,44.3296,44.3213,44.3213,3208.0
2015-07-16 11:05:00,53.62,53.63,53.6,53.6,3956.0,44.3213,44.3296,44.3048,44.3048,3956.0
2015-07-16 11:10:00,53.6,53.6,53.57,53.57,12768.0,44.3048,44.3048,44.28,44.28,12768.0
2015-07-16 11:15:00,53.58,53.58,53.56,53.56,7307.0,44.2882,44.2882,44.2717,44.2717,7307.0
2015-07-16 11:20:00,53.56,53.56,53.55,53.55,6200.0,44.2717,44.2717,44.2634,44.2634,6200.0
2015-07-16 11:25:00,53.56,53.58,53.55,53.56,15724.0,44.2717,44.2882,44.2634,44.2717,15724.0
2015-07-16 11:30:00,53.57,53.58,53.56,53.57,12365.0,44.28,44.2882,44.2717,44.28,12365.0
2015-07-16 11:35:00,53.57,53.58,53.54,53.56,17031.0,44.28,44.2882,44.2552,44.2717,17031.0
2015-07-16 11:40:00,53.56,53.58,53.55,53.55,16171.0,44.2717,44.2882,44.2634,44.2634,16171.0
2015-07-16 11:45:00,53.56,53.56,53.54,53.55,3274.0,44.2717,44.2717,44.2552,44.2634,3274.0
2015-07-16 11:50:00,53.54,53.55,53.5,53.51,57296.0,44.2552,44.2634,44.2221,44.2304,57296.0
2015-07-16 11:55:00,53.5,53.52,53.49,53.51,22022.0,44.2221,44.2386,44.2138,44.2304,22022.0
2015-07-16 12:00:00,53.52,53.53,53.51,53.51,14968.0,44.2386,44.2469,44.2304,44.2304,14968.0
2015-07-16 12:05:00,53.52,53.52,53.51,53.51,1536.0,44.2386,44.2386,44.2304,44.2304,1536.0
2015-07-16 12:10:00,53.51,53.52,53.51,53.51,2572.0,44.2304,44.2386,44.2304,44.2304,2572.0
2015-07-16 12:15:00,53.51,53.51,53.51,53.51,1000.0,44.2304,44.2304,44.2304,44.2304,1000.0
2015-07-16 12:20:00,53.51,53.52,53.51,53.51,6040.0,44.2304,44.2386,44.2304,44.2304,6040.0
2015-07-16 12:25:00,53.51,53.51,53.49,53.49,13425.0,44.2304,44.2304,44.2138,44.2138,13425.0
2015-07-16 12:30:00,53.49,53.5,53.49,53.49,940.0,44.2138,44.2221,44.2138,44.2138,940.0
2015-07-16 12:35:00,53.5,53.5,53.49,53.5,7283.0,44.2221,44.2221,44.2138,44.2221,7283.0
2015-07-16 12:40:00,53.49,53.49,53.49,53.49,500.0,44.2138,44.2138,44.2138,44.2138,500.0
2015-07-16 12:45:00,53.49,53.5,53.49,53.49,3282.0,44.2138,44.2221,44.2138,44.2138,3282.0
2015-07-16 12:50:00,53.5,53.5,53.46,53.47,31036.0,44.2221,44.2221,44.1891,44.1973,31036.0
2015-07-16 12:55:00,53.46,53.48,53.45,53.45,28453.0,44.1891,44.2056,44.1808,44.1808,28453.0
2015-07-16 13:00:00,53.45,53.46,53.44,53.44,16300.0,44.1808,44.1891,44.1725,44.1725,16300.0
2015-07-16 13:05:00,53.45,53.45,53.4,53.4,5868.0,44.1808,44.1808,44.1395,44.1395,5868.0
2015-07-16 13:10:00,53.4,53.44,53.4,53.43,10300.0,44.1395,44.1725,44.1395,44.1643,10300.0
2015-07-16 13:15:00,53.42,53.43,53.4,53.41,4886.0,44.156,44.1643,44.1395,44.1477,4886.0
2015-07-16 13:20:00,53.41,53.43,53.41,53.43,11994.0,44.1477,44.1643,44.1477,44.1643,11994.0
2015-07-16 13:25:00,53.44,53.44,53.44,53.44,3400.0,44.1725,44.1725,44.1725,44.1725,3400.0
2015-07-16 13:30:00,53.44,53.44,53.43,53.43,2795.0,44.1725,44.1725,44.1643,44.1643,2795.0
2015-07-16 13:35:00,53.43,53.44,53.42,53.42,13400.0,44.1643,44.1725,44.156,44.156,13400.0
2015-07-16 13:40:00,53.42,53.42,53.42,53.42,6102.0,44.156,44.156,44.156,44.156,6102.0
2015-07-16 13:45:00,53.41,53.44,53.41,53.44,15020.0,44.1477,44.1725,44.1477,44.1725,15020.0
2015-07-16 13:50:00,53.43,53.44,53.4,53.4,35860.0,44.1643,44.1725,44.1395,44.1395,35860.0
2015-07-16 13:55:00,53.41,53.41,53.39,53.4,7600.0,44.1477,44.1477,44.1312,44.1395,7600.0
2015-07-16 14:00:00,53.39,53.42,53.38,53.42,14224.0,44.1312,44.156,44.1229,44.156,14224.0
2015-07-16 14:05:00,53.42,53.44,53.41,53.44,14566.0,44.156,44.1725,44.1477,44.1725,14566.0
2015-07-16 14:10:00,53.44,53.45,53.43,53.45,3922.0,44.1725,44.1808,44.1643,44.1808,3922.0
2015-07-16 14:15:00,53.45,53.47,53.43,53.46,29049.0,44.1808,44.1973,44.1643,44.1891,29049.0
2015-07-16 14:20:00,53.47,53.49,53.46,53.47,25621.0,44.1973,44.2138,44.1891,44.1973,25621.0
2015-07-16 14:25:00,53.46,53.47,53.46,53.46,1236.0,44.1891,44.1973,44.1891,44.1891,1236.0
2015-07-16 14:30:00,53.46,53.5,53.46,53.48,13724.0,44.1891,44.2221,44.1891,44.2056,13724.0
2015-07-16 14:35:00,53.49,53.5,53.49,53.49,7214.0,44.2138,44.2221,44.2138,44.2138,7214.0
2015-07-16 14:40:00,53.49,53.5,53.48,53.5,10600.0,44.2138,44.2221,44.2056,44.2221,10600.0
2015-07-16 14:45:00,53.5,53.51,53.48,53.5,11355.0,44.2221,44.2304,44.2056,44.2221,11355.0
2015-07-16 14:50:00,53.49,53.52,53.49,53.51,13400.0,44.2138,44.2386,44.2138,44.2304,13400.0
2015-07-16 14:55:00,53.5,53.51,53.49,53.5,10844.0,44.2221,44.2304,44.2138,44.2221,10844.0
2015-07-16 15:00:00,53.5,53.51,53.48,53.51,20522.0,44.2221,44.2304,44.2056,44.2304,20522.0
2015-07-16 15:05:00,53.51,53.53,53.51,53.51,7055.0,44.2304,44.2469,44.2304,44.2304,7055.0
2015-07-16 15:10:00,53.51,53.54,53.51,53.52,11857.0,44.2304,44.2552,44.2304,44.2386,11857.0
2015-07-16 15:15:00,53.52,53.55,53.52,53.52,22601.0,44.2386,44.2634,44.2386,44.2386,22601.0
2015-07-16 15:20:00,53.52,53.53,53.51,53.53,15988.0,44.2386,44.2469,44.2304,44.2469,15988.0
2015-07-16 15:25:00,53.53,53.55,53.53,53.54,8065.0,44.2469,44.2634,44.2469,44.2552,8065.0
2015-07-16 15:30:00,53.55,53.55,53.54,53.54,7170.0,44.2634,44.2634,44.2552,44.2552,7170.0
2015-07-16 15:35:00,53.54,53.55,53.53,53.53,7424.0,44.2552,44.2634,44.2469,44.2469,7424.0
2015-07-16 15:40:00,53.53,53.56,53.52,53.52,39492.0,44.2469,44.2717,44.2386,44.2386,39492.0
2015-07-16 15:45:00,53.51,53.52,53.5,53.51,31758.0,44.2304,44.2386,44.2221,44.2304,31758.0
2015-07-16 15:50:00,53.51,53.52,53.5,53.5,74599.0,44.2304,44.2386,44.2221,44.2221,74599.0
2015-07-16 15:55:00,53.51,53.51,53.45,53.45,302769.0,44.2304,44.2304,44.1808,44.1808,302769.0
2015-07-17 09:30:00,53.03,53.03,52.97,53.01,48691.0,43.8336,43.8336,43.784,43.8171,48691.0
2015-07-17 09:35:00,53.0,53.01,52.97,52.97,40969.0,43.8088,43.8171,43.784,43.784,40969.0
2015-07-17 09:40:00,52.97,52.98,52.92,52.93,42779.0,43.784,43.7923,43.7427,43.751,42779.0
2015-07-17 09:45:00,52.93,52.95,52.93,52.95,16487.0,43.751,43.7675,43.751,43.7675,16487.0
2015-07-17 09:50:00,52.96,52.97,52.94,52.95,22937.0,43.7758,43.784,43.7592,43.7675,22937.0
2015-07-17 09:55:00,52.95,52.95,52.9,52.93,24010.0,43.7675,43.7675,43.7262,43.751,24010.0
2015-07-17 10:00:00,52.91,52.92,52.88,52.91,24074.0,43.7344,43.7427,43.7096,43.7344,24074.0
2015-07-17 10:05:00,52.9,52.93,52.9,52.91,30700.0,43.7262,43.751,43.7262,43.7344,30700.0
2015-07-17 10:10:00,52.9,52.92,52.89,52.9,18913.0,43.7262,43.7427,43.7179,43.7262,18913.0
2015-07-17 10:15:00,52.89,52.9,52.86,52.89,68438.0,43.7179,43.7262,43.6931,43.7179,68438.0
2015-07-17 10:20:00,52.88,52.91,52.88,52.9,4558.0,43.7096,43.7344,43.7096,43.7262,4558.0
2015-07-17 10:25:00,52.91,52.95,52.91,52.95,102663.0,43.7344,43.7675,43.7344,43.7675,102663.0
2015-07-17 10:30:00,52.95,52.98,52.93,52.98,25954.0,43.7675,43.7923,43.751,43.7923,25954.0
2015-07-17 10:35:00,52.97,52.99,52.95,52.97,42640.0,43.784,43.8006,43.7675,43.784,42640.0
2015-07-17 10:40:00,52.97,53.0,52.96,52.97,24969.0,43.784,43.8088,43.7758,43.784,24969.0
2015-07-17 10:45:00,52.98,53.0,52.93,52.94,63585.0,43.7923,43.8088,43.751,43.7592,63585.0
2015-07-17 10:50:00,52.93,52.94,52.91,52.91,21729.0,43.751,43.7592,43.7344,43.7344,21729.0
2015-07-17 10:55:00,52.9,52.91,52.9,52.9,2702.0,43.7262,43.7344,43.7262,43.7262,2702.0
2015-07-17 11:00:00,52.91,52.93,52.9,52.93,16261.0,43.7344,43.751,43.7262,43.751,16261.0
2015-07-17 11:05:00,52.92,52.92,52.91,52.91,3262.0,43.7427,43.7427,43.7344,43.7344,3262.0
2015-07-17 11:10:00,52.91,52.91,52.88,52.88,5507.0,43.7344,43.7344,43.7096,43.7096,5507.0
2015-07-17 11:15:00,52.89,52.9,52.87,52.9,10957.0,43.7179,43.7262,43.7014,43.7262,10957.0
2015-07-17 11:20:00,52.9,52.9,52.88,52.89,7743.0,43.7262,43.7262,43.7096,43.7179,7743.0
2015-07-17 11:25:00,52.89,52.9,52.88,52.9,8821.0,43.7179,43.7262,43.7096,43.7262,8821.0
2015-07-17 11:30:00,52.9,52.91,52.88,52.89,18412.0,43.7262,43.7344,43.7096,43.7179,18412.0
2015-07-17 11:35:00,52.89,52.89,52.87,52.89,135125.0,43.7179,43.7179,43.7014,43.7179,135125.0
2015-07-17 11:40:00,52.88,52.89,52.86,52.87,34589.0,43.7096,43.7179,43.6931,43.7014,34589.0
2015-07-17 11:45:00,52.87,52.87,52.86,52.86,3443.0,43.7014,43.7014,43.6931,43.6931,3443.0
2015-07-17 11:50:00,52.87,52.88,52.86,52.88,14950.0,43.7014,43.7096,43.6931,43.7096,14950.0
2015-07-17 11:55:00,52.87,52.87,52.84,52.85,15902.0,43.7014,43.7014,43.6766,43.6848,15902.0
2015-07-17 12:00:00,52.85,52.86,52.84,52.86,9290.0,43.6848,43.6931,43.6766,43.6931,9290.0
2015-07-17 12:05:00,52.86,52.86,52.84,52.85,8734.0,43.6931,43.6931,43.6766,43.6848,8734.0
2015-07-17 12:10:00,52.84,52.86,52.84,52.86,11914.0,43.6766,43.6931,43.6766,43.6931,11914.0
2015-07-17 12:15:00,52.85,52.87,52.85,52.87,5530.0,43.6848,43.7014,43.6848,43.7014,5530.0
2015-07-17 12:20:00,52.87,52.88,52.86,52.88,11593.0,43.7014,43.7096,43.6931,43.7096,11593.0
2015-07-17 12:25:00,52.88,52.89,52.87,52.87,26951.0,43.7096,43.7179,43.7014,43.7014,26951.0
2015-07-17 12:30:00,52.87,52.88,52.87,52.87,1700.0,43.7014,43.7096,43.7014,43.7014,1700.0
2015-07-17 12:35:00,52.87,52.87,52.86,52.86,4500.0,43.7014,43.7014,43.6931,43.6931,4500.0
2015-07-17 12:40:00,52.86,52.87,52.86,52.87,8006.0,43.6931,43.7014,43.6931,43.7014,8006.0
2015-07-17 12:45:00,52.87,52.88,52.86,52.88,11192.0,43.7014,43.7096,43.6931,43.7096,11192.0
2015-07-17 12:50:00,52.88,52.89,52.87,52.89,42427.0,43.7096,43.7179,43.7014,43.7179,42427.0
2015-07-17 12:55:00,52.88,52.89,52.86,52.87,17757.0,43.7096,43.7179,43.6931,43.7014,17757.0
2015-07-17 13:00:00,52.87,52.87,52.84,52.84,22341.0,43.7014,43.7014,43.6766,43.6766,22341.0
2015-07-17 13:05:00,52.84,52.85,52.83,52.85,11064.0,43.6766,43.6848,43.6683,43.6848,11064.0
2015-07-17 13:10:00,52.85,52.87,52.85,52.87,4800.0,43.6848,43.7014,43.6848,43.7014,4800.0
2015-07-17 13:15:00,52.87,52.89,52.86,52.89,8985.0,43.7014,43.7179,43.6931,43.7179,8985.0
2015-07-17 13:20:00,52.88,52.89,52.88,52.89,5107.0,43.7096,43.7179,43.7096,43.7179,5107.0
2015-07-17 13:25:00,52.89,52.89,52.88,52.89,7370.0,43.7179,43.7179,43.7096,43.7179,7370.0
2015-07-17 13:30:00,52.89,52.89,52.87,52.87,13482.0,43.7179,43.7179,43.7014,43.7014,13482.0
2015-07-17 13:35:00,52.87,52.88,52.86,52.87,18727.0,43.7014,43.7096,43.6931,43.7014,18727.0
2015-07-17 13:40:00,52.87,52.88,52.84,52.84,12047.0,43.7014,43.7096,43.6766,43.6766,12047.0
2015-07-17 13:45:00,52.84,52.84,52.83,52.84,4790.0,43.6766,43.6766,43.6683,43.6766,4790.0
2015-07-17 13:50:00,52.84,52.84,52.83,52.84,5672.0,43.6766,43.6766,43.6683,43.6766,5672.0
2015-07-17 13:55:00,52.84,52.85,52.83,52.85,5598.0,43.6766,43.6848,43.6683,43.6848,5598.0
2015-07-17 14:00:00,52.84,52.86,52.84,52.85,30054.0,43.6766,43.6931,43.6766,43.6848,30054.0
2015-07-17 14:05:00,52.86,52.86,52.85,52.86,4600.0,43.6931,43.6931,43.6848,43.6931,4600.0
2015-07-17 14:10:00,52.86,52.87,52.85,52.87,12981.0,43.6931,43.7014,43.6848,43.7014,12981.0
2015-07-17 14:15:00,52.87,52.87,52.86,52.87,10334.0,43.7014,43.7014,43.6931,43.7014,10334.0
2015-07-17 14:20:00,52.88,52.89,52.87,52.88,20469.0,43.7096,43.7179,43.7014,43.7096,20469.0
2015-07-17 14:25:00,52.88,52.89,52.88,52.89,5058.0,43.7096,43.7179,43.7096,43.7179,5058.0
2015-07-17 14:30:00,52.89,52.89,52.88,52.89,18599.0,43.7179,43.7179,43.7096,43.7179,18599.0
2015-07-17 14:35:00,52.88,52.89,52.88,52.89,7441.0,43.7096,43.7179,43.7096,43.7179,7441.0
2015-07-17 14:40:00,52.89,52.9,52.88,52.9,8815.0,43.7179,43.7262,43.7096,43.7262,8815.0
2015-07-17 14:45:00,52.9,52.91,52.89,52.9,32914.0,43.7262,43.7344,43.7179,43.7262,32914.0
2015-07-17 14:50:00,52.89,52.9,52.89,52.9,4935.0,43.7179,43.7262,43.7179,43.7262,4935.0
2015-07-17 14:55:00,52.9,52.92,52.89,52.92,95562.0,43.7262,43.7427,43.7179,43.7427,95562.0
2015-07-17 15:00:00,52.92,52.92,52.91,52.91,10700.0,43.7427,43.7427,43.7344,43.7344,10700.0
2015-07-17 15:05:00,52.91,52.92,52.9,52.9,39187.0,43.7344,43.7427,43.7262,43.7262,39187.0
2015-07-17 15:10:00,52.9,52.91,52.9,52.9,5365.0,43.7262,43.7344,43.7262,43.7262,5365.0
2015-07-17 15:15:00,52.91,52.91,52.9,52.91,14314.0,43.7344,43.7344,43.7262,43.7344,14314.0
2015-07-17 15:20:00,52.91,52.92,52.9,52.92,33104.0,43.7344,43.7427,43.7262,43.7427,33104.0
2015-07-17 15:25:00,52.91,52.93,52.91,52.93,28931.0,43.7344,43.751,43.7344,43.751,28931.0
2015-07-17 15:30:00,52.93,52.93,52.9,52.91,47715.0,43.751,43.751,43.7262,43.7344,47715.0
2015-07-17 15:35:00,52.9,52.93,52.89,52.93,66474.0,43.7262,43.751,43.7179,43.751,66474.0
2015-07-17 15:40:00,52.93,52.96,52.91,52.96,78015.0,43.751,43.7758,43.7344,43.7758,78015.0
2015-07-17 15:45:00,52.96,52.96,52.95,52.96,31821.0,43.7758,43.7758,43.7675,43.7758,31821.0
2015-07-17 15:50:00,52.96,52.97,52.94,52.95,72043.0,43.7758,43.784,43.7592,43.7675,72043.0
2015-07-17 15:55:00,52.96,52.97,52.92,52.95,314273.0,43.7758,43.784,43.7427,43.7675,314273.0
2015-07-20 09:30:00,52.49,52.49,52.31,52.31,40277.0,43.3873,43.3873,43.2385,43.2385,40277.0
2015-07-20 09:35:00,52.31,52.32,52.26,52.28,37092.0,43.2385,43.2467,43.1972,43.2137,37092.0
2015-07-20 09:40:00,52.28,52.28,52.23,52.24,56425.0,43.2137,43.2137,43.1724,43.1806,56425.0
2015-07-20 09:45:00,52.23,52.24,52.19,52.21,73178.0,43.1724,43.1806,43.1393,43.1558,73178.0
2015-07-20 09:50:00,52.21,52.22,52.2,52.21,41251.0,43.1558,43.1641,43.1476,43.1558,41251.0
2015-07-20 09:55:00,52.2,52.21,52.17,52.17,11483.0,43.1476,43.1558,43.1228,43.1228,11483.0
2015-07-20 10:00:00,52.16,52.18,52.15,52.17,36523.0,43.1145,43.131,43.1062,43.1228,36523.0
2015-07-20 10:05:00,52.16,52.19,52.14,52.19,39261.0,43.1145,43.1393,43.098,43.1393,39261.0
2015-07-20 10:10:00,52.19,52.21,52.18,52.2,22409.0,43.1393,43.1558,43.131,43.1476,22409.0
2015-07-20 10:15:00,52.2,52.23,52.18,52.22,39694.0,43.1476,43.1724,43.131,43.1641,39694.0
2015-07-20 10:20:00,52.22,52.26,52.21,52.23,33537.0,43.1641,43.1972,43.1558,43.1724,33537.0
2015-07-20 10:25:00,52.24,52.25,52.23,52.23,25978.0,43.1806,43.1889,43.1724,43.1724,25978.0
2015-07-20 10:30:00,52.22,52.25,52.21,52.25,15628.0,43.1641,43.1889,43.1558,43.1889,15628.0
2015-07-20 10:35:00,52.25,52.27,52.23,52.27,29359.0,43.1889,43.2054,43.1724,43.2054,29359.0
2015-07-20 10:40:00,52.26,52.27,52.24,52.25,8194.0,43.1972,43.2054,43.1806,43.1889,8194.0
2015-07-20 10:45:00,52.26,52.28,52.26,52.28,36458.0,43.1972,43.2137,43.1972,43.2137,36458.0
2015-07-20 10:50:00,52.28,52.33,52.28,52.33,34292.0,43.2137,43.255,43.2137,43.255,34292.0
2015-07-20 10:55:00,52.33,52.37,52.33,52.37,70308.0,43.255,43.2881,43.255,43.2881,70308.0
2015-07-20 11:00:00,52.37,52.41,52.37,52.4,24322.0,43.2881,43.3211,43.2881,43.3129,24322.0
2015-07-20 11:05:00,52.4,52.42,52.4,52.41,15196.0,43.3129,43.3294,43.3129,43.3211,15196.0
2015-07-20 11:10:00,52.41,52.42,52.4,52.4,15017.0,43.3211,43.3294,43.3129,43.3129,15017.0
2015-07-20 11:15:00,52.4,52.42,52.39,52.39,13300.0,43.3129,43.3294,43.3046,43.3046,13300.0
2015-07-20 11:20:00,52.39,52.4,52.39,52.4,4002.0,43.3046,43.3129,43.3046,43.3129,4002.0
2015-07-20 11:25:00,52.4,52.41,52.4,52.4,10093.0,43.3129,43.3211,43.3129,43.3129,10093.0
2015-07-20 11:30:00,52.4,52.41,52.37,52.38,7316.0,43.3129,43.3211,43.2881,43.2963,7316.0
2015-07-20 11:35:00,52.38,52.39,52.36,52.37,10582.0,43.2963,43.3046,43.2798,43.2881,10582.0
2015-07-20 11:40:00,52.37,52.4,52.36,52.4,21849.0,43.2881,43.3129,43.2798,43.3129,21849.0
2015-07-20 11:45:00,52.4,52.41,52.39,52.39,51674.0,43.3129,43.3211,43.3046,43.3046,51674.0
2015-07-20 11:50:00,52.4,52.41,52.39,52.41,4409.0,43.3129,43.3211,43.3046,43.3211,4409.0
2015-07-20 11:55:00,52.41,52.44,52.4,52.44,22496.0,43.3211,43.3459,43.3129,43.3459,22496.0
2015-07-20 12:00:00,52.44,52.47,52.43,52.47,45109.0,43.3459,43.3707,43.3377,43.3707,45109.0
2015-07-20 12:05:00,52.47,52.47,52.46,52.46,6725.0,43.3707,43.3707,43.3625,43.3625,6725.0
2015-07-20 12:10:00,52.46,52.47,52.46,52.47,2900.0,43.3625,43.3707,43.3625,43.3707,2900.0
2015-07-20 12:15:00,52.47,52.48,52.46,52.48,5109.0,43.3707,43.379,43.3625,43.379,5109.0
2015-07-20 12:20:00,52.48,52.48,52.46,52.46,9348.0,43.379,43.379,43.3625,43.3625,9348.0
2015-07-20 12:25:00,52.45,52.47,52.44,52.46,128366.0,43.3542,43.3707,43.3459,43.3625,128366.0
2015-07-20 12:30:00,52.46,52.47,52.45,52.47,34124.0,43.3625,43.3707,43.3542,43.3707,34124.0
2015-07-20 12:35:00,52.46,52.47,52.45,52.47,106348.0,43.3625,43.3707,43.3542,43.3707,106348.0
2015-07-20 12:40:00,52.47,52.5,52.46,52.5,20845.0,43.3707,43.3955,43.3625,43.3955,20845.0
2015-07-20 12:45:00,52.5,52.52,52.49,52.52,8388.0,43.3955,43.4121,43.3873,43.4121,8388.0
2015-07-20 12:50:00,52.52,52.53,52.51,52.52,15339.0,43.4121,43.4203,43.4038,43.4121,15339.0
2015-07-20 12:55:00,52.52,52.53,52.51,52.52,6575.0,43.4121,43.4203,43.4038,43.4121,6575.0
2015-07-20 13:00:00,52.52,52.52,52.52,52.52,400.0,43.4121,43.4121,43.4121,43.4121,400.0
2015-07-20 13:05:00,52.52,52.52,52.51,52.51,10400.0,43.4121,43.4121,43.4038,43.4038,10400.0
2015-07-20 13:10:00,52.51,52.53,52.51,52.53,16282.0,43.4038,43.4203,43.4038,43.4203,16282.0
2015-07-20 13:15:00,52.52,52.53,52.51,52.51,12188.0,43.4121,43.4203,43.4038,43.4038,12188.0
2015-07-20 13:20:00,52.51,52.52,52.49,52.49,8525.0,43.4038,43.4121,43.3873,43.3873,8525.0
2015-07-20 13:25:00,52.5,52.52,52.5,52.52,21024.0,43.3955,43.4121,43.3955,43.4121,21024.0
2015-07-20 13:30:00,52.52,52.52,52.51,52.52,1100.0,43.4121,43.4121,43.4038,43.4121,1100.0
2015-07-20 13:35:00,52.52,52.54,52.51,52.51,52012.0,43.4121,43.4286,43.4038,43.4038,52012.0
2015-07-20 13:40:00,52.5,52.52,52.5,52.52,7164.0,43.3955,43.4121,43.3955,43.4121,7164.0
2015-07-20 13:45:00,52.51,52.51,52.49,52.49,12829.0,43.4038,43.4038,43.3873,43.3873,12829.0
2015-07-20 13:50:00,52.49,52.5,52.49,52.5,1500.0,43.3873,43.3955,43.3873,43.3955,1500.0
2015-07-20 13:55:00,52.5,52.5,52.49,52.49,2476.0,43.3955,43.3955,43.3873,43.3873,2476.0
2015-07-20 14:00:00,52.49,52.51,52.49,52.51,5634.0,43.3873,43.4038,43.3873,43.4038,5634.0
2015-07-20 14:05:00,52.51,52.52,52.5,52.51,35803.0,43.4038,43.4121,43.3955,43.4038,35803.0
2015-07-20 14:10:00,52.51,52.51,52.5,52.51,3900.0,43.4038,43.4038,43.3955,43.4038,3900.0
2015-07-20 14:15:00,52.51,52.51,52.5,52.5,4500.0,43.4038,43.4038,43.3955,43.3955,4500.0
2015-07-20 14:20:00,52.5,52.5,52.49,52.5,9400.0,43.3955,43.3955,43.3873,43.3955,9400.0
2015-07-20 14:25:00,52.5,52.52,52.49,52.52,7665.0,43.3955,43.4121,43.3873,43.4121,7665.0
2015-07-20 14:30:00,52.52,52.53,52.51,52.53,6732.0,43.4121,43.4203,43.4038,43.4203,6732.0
2015-07-20 14:35:00,52.53,52.53,52.52,52.52,4001.0,43.4203,43.4203,43.4121,43.4121,4001.0
2015-07-20 14:40:00,52.52,52.53,52.51,52.52,5382.0,43.4121,43.4203,43.4038,43.4121,5382.0
2015-07-20 14:45:00,52.51,52.51,52.51,52.51,1200.0,43.4038,43.4038,43.4038,43.4038,1200.0
2015-07-20 14:50:00,52.5,52.5,52.49,52.5,4400.0,43.3955,43.3955,43.3873,43.3955,4400.0
2015-07-20 14:55:00,52.5,52.5,52.49,52.49,4893.0,43.3955,43.3955,43.3873,43.3873,4893.0
2015-07-20 15:00:00,52.49,52.51,52.49,52.5,8048.0,43.3873,43.4038,43.3873,43.3955,8048.0
2015-07-20 15:05:00,52.5,52.53,52.5,52.53,8651.0,43.3955,43.4203,43.3955,43.4203,8651.0
2015-07-20 15:10:00,52.53,52.54,52.52,52.53,7893.0,43.4203,43.4286,43.4121,43.4203,7893.0
2015-07-20 15:15:00,52.52,52.52,52.5,52.5,9155.0,43.4121,43.4121,43.3955,43.3955,9155.0
2015-07-20 15:20:00,52.51,52.52,52.5,52.52,29152.0,43.4038,43.4121,43.3955,43.4121,29152.0
2015-07-20 15:25:00,52.52,52.52,52.5,52.51,7320.0,43.4121,43.4121,43.3955,43.4038,7320.0
2015-07-20 15:30:00,52.51,52.52,52.5,52.51,17303.0,43.4038,43.4121,43.3955,43.4038,17303.0
2015-07-20 15:35:00,52.51,52.52,52.49,52.49,64402.0,43.4038,43.4121,43.3873,43.3873,64402.0
2015-07-20 15:40:00,52.5,52.5,52.46,52.48,51306.0,43.3955,43.3955,43.3625,43.379,51306.0
2015-07-20 15:45:00,52.48,52.5,52.48,52.49,18919.0,43.379,43.3955,43.379,43.3873,18919.0
2015-07-20 15:50:00,52.49,52.5,52.47,52.47,26434.0,43.3873,43.3955,43.3707,43.3707,26434.0
2015-07-20 15:55:00,52.48,52.5,52.45,52.48,100063.0,43.379,43.3955,43.3542,43.379,100063.0
2015-07-21 09:30:00,52.69,52.75,52.62,52.73,29428.0,43.5526,43.6022,43.4947,43.5856,29428.0
2015-07-21 09:35:00,52.72,52.73,52.69,52.7,32325.0,43.5774,43.5856,43.5526,43.5608,32325.0
2015-07-21 09:40:00,52.7,52.75,52.69,52.74,37419.0,43.5608,43.6022,43.5526,43.5939,37419.0
2015-07-21 09:45:00,52.74,52.76,52.72,52.75,93085.0,43.5939,43.6104,43.5774,43.6022,93085.0
2015-07-21 09:50:00,52.75,52.76,52.71,52.74,89976.0,43.6022,43.6104,43.5691,43.5939,89976.0
2015-07-21 09:55:00,52.75,52.79,52.73,52.79,30406.0,43.6022,43.6352,43.5856,43.6352,30406.0
2015-07-21 10:00:00,52.78,52.79,52.73,52.74,51220.0,43.627,43.6352,43.5856,43.5939,51220.0
2015-07-21 10:05:00,52.75,52.79,52.74,52.78,66570.0,43.6022,43.6352,43.5939,43.627,66570.0
2015-07-21 10:10:00,52.77,52.79,52.76,52.78,94208.0,43.6187,43.6352,43.6104,43.627,94208.0
2015-07-21 10:15:00,52.77,52.78,52.74,52.74,53283.0,43.6187,43.627,43.5939,43.5939,53283.0
2015-07-21 10:20:00,52.75,52.75,52.74,52.74,9400.0,43.6022,43.6022,43.5939,43.5939,9400.0
2015-07-21 10:25:00,52.75,52.76,52.73,52.73,55624.0,43.6022,43.6104,43.5856,43.5856,55624.0
2015-07-21 10:30:00,52.73,52.74,52.72,52.73,57314.0,43.5856,43.5939,43.5774,43.5856,57314.0
2015-07-21 10:35:00,52.72,52.73,52.7,52.72,47527.0,43.5774,43.5856,43.5608,43.5774,47527.0
2015-07-21 10:40:00,52.72,52.72,52.66,52.66,99079.0,43.5774,43.5774,43.5278,43.5278,99079.0
2015-07-21 10:45:00,52.66,52.69,52.65,52.67,17963.0,43.5278,43.5526,43.5195,43.5361,17963.0
2015-07-21 10:50:00,52.67,52.7,52.66,52.7,20533.0,43.5361,43.5608,43.5278,43.5608,20533.0
2015-07-21 10:55:00,52.71,52.72,52.7,52.72,18229.0,43.5691,43.5774,43.5608,43.5774,18229.0
2015-07-21 11:00:00,52.72,52.74,52.72,52.73,9248.0,43.5774,43.5939,43.5774,43.5856,9248.0
2015-07-21 11:05:00,52.73,52.74,52.7,52.74,63156.0,43.5856,43.5939,43.5608,43.5939,63156.0
2015-07-21 11:10:00,52.74,52.75,52.72,52.74,16676.0,43.5939,43.6022,43.5774,43.5939,16676.0
2015-07-21 11:15:00,52.74,52.74,52.7,52.71,21366.0,43.5939,43.5939,43.5608,43.5691,21366.0
2015-07-21 11:20:00,52.71,52.72,52.7,52.71,11228.0,43.5691,43.5774,43.5608,43.5691,11228.0
2015-07-21 11:25:00,52.71,52.72,52.7,52.71,14326.0,43.5691,43.5774,43.5608,43.5691,14326.0
2015-07-21 11:30:00,52.7,52.71,52.67,52.67,15508.0,43.5608,43.5691,43.5361,43.5361,15508.0
2015-07-21 11:35:00,52.67,52.68,52.65,52.66,7585.0,43.5361,43.5443,43.5195,43.5278,7585.0
2015-07-21 11:40:00,52.66,52.69,52.66,52.69,9453.0,43.5278,43.5526,43.5278,43.5526,9453.0
2015-07-21 11:45:00,52.69,52.7,52.69,52.69,1690.0,43.5526,43.5608,43.5526,43.5526,1690.0
2015-07-21 11:50:00,52.69,52.7,52.67,52.67,13600.0,43.5526,43.5608,43.5361,43.5361,13600.0
2015-07-21 11:55:00,52.67,52.68,52.66,52.68,6400.0,43.5361,43.5443,43.5278,43.5443,6400.0
2015-07-21 12:00:00,52.69,52.69,52.67,52.69,13650.0,43.5526,43.5526,43.5361,43.5526,13650.0
2015-07-21 12:05:00,52.69,52.72,52.69,52.72,13047.0,43.5526,43.5774,43.5526,43.5774,13047.0
2015-07-21 12:10:00,52.72,52.72,52.69,52.7,9138.0,43.5774,43.5774,43.5526,43.5608,9138.0
2015-07-21 12:15:00,52.7,52.7,52.69,52.69,3300.0,43.5608,43.5608,43.5526,43.5526,3300.0
2015-07-21 12:20:00,52.69,52.69,52.68,52.68,3700.0,43.5526,43.5526,43.5443,43.5443,3700.0
2015-07-21 12:25:00,52.68,52.69,52.67,52.68,9578.0,43.5443,43.5526,43.5361,43.5443,9578.0
2015-07-21 12:30:00,52.68,52.69,52.67,52.68,9771.0,43.5443,43.5526,43.5361,43.5443,9771.0
2015-07-21 12:35:00,52.68,52.69,52.67,52.67,4301.0,43.5443,43.5526,43.5361,43.5361,4301.0
2015-07-21 12:40:00,52.67,52.69,52.67,52.67,8384.0,43.5361,43.5526,43.5361,43.5361,8384.0
2015-07-21 12:45:00,52.67,52.67,52.65,52.66,9202.0,43.5361,43.5361,43.5195,43.5278,9202.0
2015-07-21 12:50:00,52.65,52.66,52.65,52.65,6000.0,43.5195,43.5278,43.5195,43.5195,6000.0
2015-07-21 12:55:00,52.65,52.68,52.65,52.68,23907.0,43.5195,43.5443,43.5195,43.5443,23907.0
2015-07-21 13:00:00,52.68,52.69,52.66,52.66,12200.0,43.5443,43.5526,43.5278,43.5278,12200.0
2015-07-21 13:05:00,52.66,52.67,52.63,52.66,15167.0,43.5278,43.5361,43.503,43.5278,15167.0
2015-07-21 13:10:00,52.66,52.69,52.66,52.69,11782.0,43.5278,43.5526,43.5278,43.5526,11782.0
2015-07-21 13:15:00,52.69,52.72,52.69,52.71,19652.0,43.5526,43.5774,43.5526,43.5691,19652.0
2015-07-21 13:20:00,52.71,52.71,52.67,52.68,14062.0,43.5691,43.5691,43.5361,43.5443,14062.0
2015-07-21 13:25:00,52.68,52.68,52.67,52.67,2000.0,43.5443,43.5443,43.5361,43.5361,2000.0
2015-07-21 13:30:00,52.68,52.68,52.66,52.66,8561.0,43.5443,43.5443,43.5278,43.5278,8561.0
2015-07-21 13:35:00,52.66,52.67,52.65,52.65,11689.0,43.5278,43.5361,43.5195,43.5195,11689.0
2015-07-21 13:40:00,52.65,52.66,52.65,52.65,23357.0,43.5195,43.5278,43.5195,43.5195,23357.0
2015-07-21 13:45:00,52.66,52.66,52.65,52.66,4125.0,43.5278,43.5278,43.5195,43.5278,4125.0
2015-07-21 13:50:00,52.65,52.66,52.64,52.65,25600.0,43.5195,43.5278,43.5113,43.5195,25600.0
2015-07-21 13:55:00,52.65,52.66,52.65,52.66,2000.0,43.5195,43.5278,43.5195,43.5278,2000.0
2015-07-21 14:00:00,52.65,52.66,52.64,52.65,29203.0,43.5195,43.5278,43.5113,43.5195,29203.0
2015-07-21 14:05:00,52.65,52.66,52.64,52.64,4098.0,43.5195,43.5278,43.5113,43.5113,4098.0
2015-07-21 14:10:00,52.64,52.65,52.63,52.64,21375.0,43.5113,43.5195,43.503,43.5113,21375.0
2015-07-21 14:15:00,52.64,52.67,52.64,52.66,9700.0,43.5113,43.5361,43.5113,43.5278,9700.0
2015-07-21 14:20:00,52.66,52.69,52.66,52.68,15450.0,43.5278,43.5526,43.5278,43.5443,15450.0
2015-07-21 14:25:00,52.69,52.71,52.68,52.71,11149.0,43.5526,43.5691,43.5443,43.5691,11149.0
2015-07-21 14:30:00,52.7,52.71,52.69,52.7,15590.0,43.5608,43.5691,43.5526,43.5608,15590.0
2015-07-21 14:35:00,52.7,52.7,52.69,52.69,4600.0,43.5608,43.5608,43.5526,43.5526,4600.0
2015-07-21 14:40:00,52.7,52.7,52.69,52.69,8350.0,43.5608,43.5608,43.5526,43.5526,8350.0
2015-07-21 14:45:00,52.69,52.7,52.68,52.68,20100.0,43.5526,43.5608,43.5443,43.5443,20100.0
2015-07-21 14:50:00,52.68,52.68,52.66,52.67,16323.0,43.5443,43.5443,43.5278,43.5361,16323.0
2015-07-21 14:55:00,52.67,52.68,52.66,52.68,9700.0,43.5361,43.5443,43.5278,43.5443,9700.0
2015-07-21 15:00:00,52.68,52.7,52.67,52.68,40229.0,43.5443,43.5608,43.5361,43.5443,40229.0
2015-07-21 15:05:00,52.68,52.69,52.67,52.68,23321.0,43.5443,43.5526,43.5361,43.5443,23321.0
2015-07-21 15:10:00,52.69,52.7,52.67,52.69,19926.0,43.5526,43.5608,43.5361,43.5526,19926.0
2015-07-21 15:15:00,52.68,52.7,52.68,52.69,13220.0,43.5443,43.5608,43.5443,43.5526,13220.0
2015-07-21 15:20:00,52.7,52.7,52.69,52.69,14627.0,43.5608,43.5608,43.5526,43.5526,14627.0
2015-07-21 15:25:00,52.69,52.71,52.68,52.7,26216.0,43.5526,43.5691,43.5443,43.5608,26216.0
2015-07-21 15:30:00,52.71,52.74,52.7,52.73,50094.0,43.5691,43.5939,43.5608,43.5856,50094.0
2015-07-21 15:35:00,52.73,52.74,52.72,52.73,15319.0,43.5856,43.5939,43.5774,43.5856,15319.0
2015-07-21 15:40:00,52.73,52.74,52.71,52.72,26801.0,43.5856,43.5939,43.5691,43.5774,26801.0
2015-07-21 15:45:00,52.72,52.73,52.71,52.72,33704.0,43.5774,43.5856,43.5691,43.5774,33704.0
2015-07-21 15:50:00,52.73,52.73,52.71,52.72,40012.0,43.5856,43.5856,43.5691,43.5774,40012.0
2015-07-21 15:55:00,52.72,52.72,52.67,52.69,110354.0,43.5774,43.5774,43.5361,43.5526,110354.0
2015-07-22 09:30:00,52.18,52.19,52.12,52.16,83228.0,43.131,43.1393,43.0814,43.1145,83228.0
2015-07-22 09:35:00,52.17,52.18,52.13,52.13,161740.0,43.1228,43.131,43.0897,43.0897,161740.0
2015-07-22 09:40:00,52.13,52.16,52.13,52.16,24402.0,43.0897,43.1145,43.0897,43.1145,24402.0
2015-07-22 09:45:00,52.16,52.17,52.15,52.17,21702.0,43.1145,43.1228,43.1062,43.1228,21702.0
2015-07-22 09:50:00,52.17,52.23,52.17,52.23,13292.0,43.1228,43.1724,43.1228,43.1724,13292.0
2015-07-22 09:55:00,52.23,52.25,52.23,52.25,16772.0,43.1724,43.1889,43.1724,43.1889,16772.0
2015-07-22 10:00:00,52.25,52.26,52.22,52.22,46210.0,43.1889,43.1972,43.1641,43.1641,46210.0
2015-07-22 10:05:00,52.23,52.23,52.18,52.18,11425.0,43.1724,43.1724,43.131,43.131,11425.0
2015-07-22 10:10:00,52.18,52.22,52.18,52.22,8194.0,43.131,43.1641,43.131,43.1641,8194.0
2015-07-22 10:15:00,52.22,52.24,52.21,52.21,21044.0,43.1641,43.1806,43.1558,43.1558,21044.0
2015-07-22 10:20:00,52.21,52.26,52.21,52.22,18176.0,43.1558,43.1972,43.1558,43.1641,18176.0
2015-07-22 10:25:00,52.21,52.23,52.2,52.21,20644.0,43.1558,43.1724,43.1476,43.1558,20644.0
2015-07-22 10:30:00,52.21,52.21,52.15,52.16,47114.0,43.1558,43.1558,43.1062,43.1145,47114.0
2015-07-22 10:35:00,52.15,52.16,52.09,52.09,6423.0,43.1062,43.1145,43.0566,43.0566,6423.0
2015-07-22 10:40:00,52.1,52.1,52.07,52.07,20242.0,43.0649,43.0649,43.0401,43.0401,20242.0
2015-07-22 10:45:00,52.07,52.08,52.06,52.08,8500.0,43.0401,43.0484,43.0318,43.0484,8500.0
2015-07-22 10:50:00,52.07,52.09,52.07,52.09,7793.0,43.0401,43.0566,43.0401,43.0566,7793.0
2015-07-22 10:55:00,52.09,52.13,52.09,52.13,28679.0,43.0566,43.0897,43.0566,43.0897,28679.0
2015-07-22 11:00:00,52.13,52.13,52.07,52.09,9806.0,43.0897,43.0897,43.0401,43.0566,9806.0
2015-07-22 11:05:00,52.09,52.09,52.02,52.03,7770.0,43.0566,43.0566,42.9988,43.007,7770.0
2015-07-22 11:10:00,52.02,52.02,52.0,52.0,9379.0,42.9988,42.9988,42.9822,42.9822,9379.0
2015-07-22 11:15:00,52.01,52.02,52.0,52.01,7469.0,42.9905,42.9988,42.9822,42.9905,7469.0
2015-07-22 11:20:00,52.01,52.01,51.99,52.0,13868.0,42.9905,42.9905,42.974,42.9822,13868.0
2015-07-22 11:25:00,52.0,52.0,51.98,51.99,12333.0,42.9822,42.9822,42.9657,42.974,12333.0
2015-07-22 11:30:00,51.99,52.01,51.99,52.0,4658.0,42.974,42.9905,42.974,42.9822,4658.0
2015-07-22 11:35:00,52.0,52.02,51.99,52.01,21610.0,42.9822,42.9988,42.974,42.9905,21610.0
2015-07-22 11:40:00,52.01,52.02,52.01,52.01,1684.0,42.9905,42.9988,42.9905,42.9905,1684.0
2015-07-22 11:45:00,52.01,52.01,51.99,51.99,5831.0,42.9905,42.9905,42.974,42.974,5831.0
2015-07-22 11:50:00,51.99,52.0,51.97,51.97,7825.0,42.974,42.9822,42.9574,42.9574,7825.0
2015-07-22 11:55:00,51.97,51.98,51.95,51.98,6633.0,42.9574,42.9657,42.9409,42.9657,6633.0
2015-07-22 12:00:00,51.99,52.01,51.98,51.98,4441.0,42.974,42.9905,42.9657,42.9657,4441.0
2015-07-22 12:05:00,51.98,51.99,51.96,51.96,9966.0,42.9657,42.974,42.9492,42.9492,9966.0
2015-07-22 12:10:00,51.96,51.97,51.95,51.96,3236.0,42.9492,42.9574,42.9409,42.9492,3236.0
2015-07-22 12:15:00,51.95,51.95,51.92,51.94,6764.0,42.9409,42.9409,42.9161,42.9326,6764.0
2015-07-22 12:20:00,51.95,51.96,51.94,51.96,12873.0,42.9409,42.9492,42.9326,42.9492,12873.0
2015-07-22 12:25:00,51.96,51.98,51.96,51.97,15886.0,42.9492,42.9657,42.9492,42.9574,15886.0
2015-07-22 12:30:00,51.98,52.01,51.98,52.0,43212.0,42.9657,42.9905,42.9657,42.9822,43212.0
2015-07-22 12:35:00,51.99,52.0,51.98,51.98,15799.0,42.974,42.9822,42.9657,42.9657,15799.0
2015-07-22 12:40:00,51.97,52.02,51.96,52.02,11200.0,42.9574,42.9988,42.9492,42.9988,11200.0
2015-07-22 12:45:00,52.02,52.03,52.01,52.02,80151.0,42.9988,43.007,42.9905,42.9988,80151.0
2015-07-22 12:50:00,52.02,52.03,52.02,52.03,11968.0,42.9988,43.007,42.9988,43.007,11968.0
2015-07-22 12:55:00,52.04,52.05,52.03,52.05,4263.0,43.0153,43.0236,43.007,43.0236,4263.0
2015-07-22 13:00:00,52.05,52.07,52.05,52.07,16011.0,43.0236,43.0401,43.0236,43.0401,16011.0
2015-07-22 13:05:00,52.07,52.07,52.05,52.06,20826.0,43.0401,43.0401,43.0236,43.0318,20826.0
2015-07-22 13:10:00,52.05,52.06,52.05,52.05,26092.0,43.0236,43.0318,43.0236,43.0236,26092.0
2015-07-22 13:15:00,52.06,52.07,52.05,52.06,23148.0,43.0318,43.0401,43.0236,43.0318,23148.0
2015-07-22 13:20:00,52.06,52.07,52.06,52.07,1800.0,43.0318,43.0401,43.0318,43.0401,1800.0
2015-07-22 13:25:00,52.06,52.07,52.05,52.05,6681.0,43.0318,43.0401,43.0236,43.0236,6681.0
2015-07-22 13:30:00,52.05,52.06,52.04,52.05,33266.0,43.0236,43.0318,43.0153,43.0236,33266.0
2015-07-22 13:35:00,52.05,52.07,52.05,52.07,6300.0,43.0236,43.0401,43.0236,43.0401,6300.0
2015-07-22 13:40:00,52.06,52.07,52.06,52.07,5551.0,43.0318,43.0401,43.0318,43.0401,5551.0
2015-07-22 13:45:00,52.07,52.08,52.05,52.05,33158.0,43.0401,43.0484,43.0236,43.0236,33158.0
2015-07-22 13:50:00,52.05,52.06,52.04,52.06,36655.0,43.0236,43.0318,43.0153,43.0318,36655.0
2015-07-22 13:55:00,52.06,52.07,52.05,52.06,37319.0,43.0318,43.0401,43.0236,43.0318,37319.0
2015-07-22 14:00:00,52.05,52.06,52.04,52.05,5400.0,43.0236,43.0318,43.0153,43.0236,5400.0
2015-07-22 14:05:00,52.04,52.05,52.02,52.02,5857.0,43.0153,43.0236,42.9988,42.9988,5857.0
2015-07-22 14:10:00,52.02,52.04,52.02,52.04,8600.0,42.9988,43.0153,42.9988,43.0153,8600.0
2015-07-22 14:15:00,52.05,52.07,52.04,52.06,8050.0,43.0236,43.0401,43.0153,43.0318,8050.0
2015-07-22 14:20:00,52.07,52.09,52.07,52.09,9575.0,43.0401,43.0566,43.0401,43.0566,9575.0
2015-07-22 14:25:00,52.09,52.11,52.08,52.11,82033.0,43.0566,43.0732,43.0484,43.0732,82033.0
2015-07-22 14:30:00,52.11,52.11,52.07,52.08,30793.0,43.0732,43.0732,43.0401,43.0484,30793.0
2015-07-22 14:35:00,52.09,52.1,52.08,52.1,22994.0,43.0566,43.0649,43.0484,43.0649,22994.0
2015-07-22 14:40:00,52.09,52.1,52.05,52.06,15918.0,43.0566,43.0649,43.0236,43.0318,15918.0
2015-07-22 14:45:00,52.06,52.08,52.06,52.07,5393.0,43.0318,43.0484,43.0318,43.0401,5393.0
2015-07-22 14:50:00,52.07,52.08,52.06,52.07,7483.0,43.0401,43.0484,43.0318,43.0401,7483.0
2015-07-22 14:55:00,52.07,52.09,52.07,52.08,4262.0,43.0401,43.0566,43.0401,43.0484,4262.0
2015-07-22 15:00:00,52.09,52.09,52.07,52.08,12429.0,43.0566,43.0566,43.0401,43.0484,12429.0
2015-07-22 15:05:00,52.08,52.08,52.07,52.08,3090.0,43.0484,43.0484,43.0401,43.0484,3090.0
2015-07-22 15:10:00,52.07,52.08,52.03,52.04,16433.0,43.0401,43.0484,43.007,43.0153,16433.0
2015-07-22 15:15:00,52.04,52.04,52.03,52.04,12238.0,43.0153,43.0153,43.007,43.0153,12238.0
2015-07-22 15:20:00,52.05,52.06,52.04,52.06,16962.0,43.0236,43.0318,43.0153,43.0318,16962.0
2015-07-22 15:25:00,52.05,52.06,52.04,52.05,23470.0,43.0236,43.0318,43.0153,43.0236,23470.0
2015-07-22 15:30:00,52.06,52.06,52.04,52.05,33360.0,43.0318,43.0318,43.0153,43.0236,33360.0
2015-07-22 15:35:00,52.06,52.07,52.04,52.06,31596.0,43.0318,43.0401,43.0153,43.0318,31596.0
2015-07-22 15:40:00,52.05,52.07,52.04,52.04,44832.0,43.0236,43.0401,43.0153,43.0153,44832.0
2015-07-22 15:45:00,52.04,52.05,52.01,52.02,108409.0,43.0153,43.0236,42.9905,42.9988,108409.0
2015-07-22 15:50:00,52.02,52.03,52.01,52.01,76450.0,42.9988,43.007,42.9905,42.9905,76450.0
2015-07-22 15:55:00,52.02,52.06,52.01,52.04,194768.0,42.9988,43.0318,42.9905,43.0153,194768.0
2015-07-23 09:30:00,51.86,51.93,51.74,51.75,64930.0,42.8665,42.9244,42.7673,42.7756,64930.0
2015-07-23 09:35:00,51.75,51.77,51.72,51.75,30197.0,42.7756,42.7921,42.7508,42.7756,30197.0
2015-07-23 09:40:00,51.75,51.76,51.74,51.75,57393.0,42.7756,42.7839,42.7673,42.7756,57393.0
2015-07-23 09:45:00,51.76,51.78,51.75,51.77,31305.0,42.7839,42.8004,42.7756,42.7921,31305.0
2015-07-23 09:50:00,51.77,51.78,51.75,51.78,35514.0,42.7921,42.8004,42.7756,42.8004,35514.0
2015-07-23 09:55:00,51.78,51.79,51.76,51.78,40832.0,42.8004,42.8087,42.7839,42.8004,40832.0
2015-07-23 10:00:00,51.79,51.79,51.76,51.78,23323.0,42.8087,42.8087,42.7839,42.8004,23323.0
2015-07-23 10:05:00,51.78,51.8,51.78,51.8,147689.0,42.8004,42.8169,42.8004,42.8169,147689.0
2015-07-23 10:10:00,51.8,51.81,51.8,51.81,10945.0,42.8169,42.8252,42.8169,42.8252,10945.0
2015-07-23 10:15:00,51.81,51.83,51.8,51.83,17810.0,42.8252,42.8417,42.8169,42.8417,17810.0
2015-07-23 10:20:00,51.84,51.84,51.82,51.82,9450.0,42.85,42.85,42.8335,42.8335,9450.0
2015-07-23 10:25:00,51.82,51.83,51.81,51.82,16208.0,42.8335,42.8417,42.8252,42.8335,16208.0
2015-07-23 10:30:00,51.82,51.83,51.8,51.81,51330.0,42.8335,42.8417,42.8169,42.8252,51330.0
2015-07-23 10:35:00,51.81,51.81,51.79,51.79,33762.0,42.8252,42.8252,42.8087,42.8087,33762.0
2015-07-23 10:40:00,51.78,51.79,51.72,51.73,26313.0,42.8004,42.8087,42.7508,42.7591,26313.0
2015-07-23 10:45:00,51.73,51.73,51.71,51.72,17307.0,42.7591,42.7591,42.7425,42.7508,17307.0
2015-07-23 10:50:00,51.72,51.74,51.72,51.73,9600.0,42.7508,42.7673,42.7508,42.7591,9600.0
2015-07-23 10:55:00,51.73,51.73,51.72,51.72,6700.0,42.7591,42.7591,42.7508,42.7508,6700.0
2015-07-23 11:00:00,51.72,51.73,51.71,51.72,21368.0,42.7508,42.7591,42.7425,42.7508,21368.0
2015-07-23 11:05:00,51.71,51.71,51.7,51.71,23899.0,42.7425,42.7425,42.7343,42.7425,23899.0
2015-07-23 11:10:00,51.7,51.71,51.68,51.68,26016.0,42.7343,42.7425,42.7177,42.7177,26016.0
2015-07-23 11:15:00,51.68,51.68,51.64,51.64,8746.0,42.7177,42.7177,42.6847,42.6847,8746.0
2015-07-23 11:20:00,51.63,51.64,51.63,51.64,11398.0,42.6764,42.6847,42.6764,42.6847,11398.0
2015-07-23 11:25:00,51.63,51.63,51.6,51.61,38814.0,42.6764,42.6764,42.6516,42.6599,38814.0
2015-07-23 11:30:00,51.6,51.61,51.59,51.59,11654.0,42.6516,42.6599,42.6433,42.6433,11654.0
2015-07-23 11:35:00,51.6,51.6,51.58,51.58,7700.0,42.6516,42.6516,42.6351,42.6351,7700.0
2015-07-23 11:40:00,51.58,51.59,51.56,51.57,14135.0,42.6351,42.6433,42.6185,42.6268,14135.0
2015-07-23 11:45:00,51.57,51.57,51.56,51.56,12295.0,42.6268,42.6268,42.6185,42.6185,12295.0
2015-07-23 11:50:00,51.57,51.57,51.54,51.54,69178.0,42.6268,42.6268,42.602,42.602,69178.0
2015-07-23 11:55:00,51.54,51.56,51.54,51.55,11800.0,42.602,42.6185,42.602,42.6103,11800.0
2015-07-23 12:00:00,51.55,51.56,51.52,51.53,37048.0,42.6103,42.6185,42.5855,42.5937,37048.0
2015-07-23 12:05:00,51.53,51.54,51.52,51.54,10400.0,42.5937,42.602,42.5855,42.602,10400.0
2015-07-23 12:10:00,51.53,51.55,51.52,51.52,19783.0,42.5937,42.6103,42.5855,42.5855,19783.0
2015-07-23 12:15:00,51.52,51.53,51.51,51.51,22342.0,42.5855,42.5937,42.5772,42.5772,22342.0
2015-07-23 12:20:00,51.51,51.53,51.5,51.53,19202.0,42.5772,42.5937,42.569,42.5937,19202.0
2015-07-23 12:25:00,51.52,51.54,51.52,51.53,4735.0,42.5855,42.602,42.5855,42.5937,4735.0
2015-07-23 12:30:00,51.53,51.55,51.53,51.54,7456.0,42.5937,42.6103,42.5937,42.602,7456.0
2015-07-23 12:35:00,51.54,51.55,51.54,51.54,12550.0,42.602,42.6103,42.602,42.602,12550.0
2015-07-23 12:40:00,51.54,51.56,51.54,51.55,9770.0,42.602,42.6185,42.602,42.6103,9770.0
2015-07-23 12:45:00,51.55,51.55,51.52,51.52,5100.0,42.6103,42.6103,42.5855,42.5855,5100.0
2015-07-23 12:50:00,51.52,51.53,51.51,51.52,11530.0,42.5855,42.5937,42.5772,42.5855,11530.0
2015-07-23 12:55:00,51.53,51.55,51.52,51.55,9366.0,42.5937,42.6103,42.5855,42.6103,9366.0
2015-07-23 13:00:00,51.55,51.57,51.55,51.56,8500.0,42.6103,42.6268,42.6103,42.6185,8500.0
2015-07-23 13:05:00,51.56,51.58,51.56,51.58,6900.0,42.6185,42.6351,42.6185,42.6351,6900.0
2015-07-23 13:10:00,51.58,51.59,51.56,51.56,15946.0,42.6351,42.6433,42.6185,42.6185,15946.0
2015-07-23 13:15:00,51.56,51.57,51.56,51.57,9100.0,42.6185,42.6268,42.6185,42.6268,9100.0
2015-07-23 13:20:00,51.58,51.58,51.55,51.55,9025.0,42.6351,42.6351,42.6103,42.6103,9025.0
2015-07-23 13:25:00,51.55,51.56,51.54,51.55,11592.0,42.6103,42.6185,42.602,42.6103,11592.0
2015-07-23 13:30:00,51.55,51.57,51.55,51.56,14461.0,42.6103,42.6268,42.6103,42.6185,14461.0
2015-07-23 13:35:00,51.55,51.57,51.54,51.56,18592.0,42.6103,42.6268,42.602,42.6185,18592.0
2015-07-23 13:40:00,51.56,51.59,51.56,51.59,13273.0,42.6185,42.6433,42.6185,42.6433,13273.0
2015-07-23 13:45:00,51.59,51.62,51.58,51.62,7273.0,42.6433,42.6681,42.6351,42.6681,7273.0
2015-07-23 13:50:00,51.62,51.64,51.6,51.64,32407.0,42.6681,42.6847,42.6516,42.6847,32407.0
2015-07-23 13:55:00,51.64,51.65,51.63,51.65,21150.0,42.6847,42.6929,42.6764,42.6929,21150.0
2015-07-23 14:00:00,51.65,51.65,51.63,51.63,14990.0,42.6929,42.6929,42.6764,42.6764,14990.0
2015-07-23 14:05:00,51.64,51.65,51.63,51.63,23177.0,42.6847,42.6929,42.6764,42.6764,23177.0
2015-07-23 14:10:00,51.64,51.64,51.62,51.62,19508.0,42.6847,42.6847,42.6681,42.6681,19508.0
2015-07-23 14:15:00,51.62,51.65,51.62,51.64,36775.0,42.6681,42.6929,42.6681,42.6847,36775.0
2015-07-23 14:20:00,51.64,51.65,51.6,51.62,32217.0,42.6847,42.6929,42.6516,42.6681,32217.0
2015-07-23 14:25:00,51.63,51.64,51.61,51.63,20155.0,42.6764,42.6847,42.6599,42.6764,20155.0
2015-07-23 14:30:00,51.64,51.65,51.62,51.62,9607.0,42.6847,42.6929,42.6681,42.6681,9607.0
2015-07-23 14:35:00,51.62,51.63,51.62,51.62,18776.0,42.6681,42.6764,42.6681,42.6681,18776.0
2015-07-23 14:40:00,51.62,51.63,51.62,51.62,6123.0,42.6681,42.6764,42.6681,42.6681,6123.0
2015-07-23 14:45:00,51.62,51.62,51.6,51.61,12982.0,42.6681,42.6681,42.6516,42.6599,12982.0
2015-07-23 14:50:00,51.6,51.6,51.55,51.55,27999.0,42.6516,42.6516,42.6103,42.6103,27999.0
2015-07-23 14:55:00,51.56,51.58,51.56,51.57,33317.0,42.6185,42.6351,42.6185,42.6268,33317.0
2015-07-23 15:00:00,51.57,51.57,51.55,51.55,10245.0,42.6268,42.6268,42.6103,42.6103,10245.0
2015-07-23 15:05:00,51.55,51.56,51.54,51.55,16068.0,42.6103,42.6185,42.602,42.6103,16068.0
2015-07-23 15:10:00,51.55,51.55,51.51,51.52,19199.0,42.6103,42.6103,42.5772,42.5855,19199.0
2015-07-23 15:15:00,51.52,51.52,51.51,51.52,11587.0,42.5855,42.5855,42.5772,42.5855,11587.0
2015-07-23 15:20:00,51.52,51.52,51.51,51.52,17036.0,42.5855,42.5855,42.5772,42.5855,17036.0
2015-07-23 15:25:00,51.52,51.52,51.5,51.52,46275.0,42.5855,42.5855,42.569,42.5855,46275.0
2015-07-23 15:30:00,51.52,51.52,51.49,51.5,19256.0,42.5855,42.5855,42.5607,42.569,19256.0
2015-07-23 15:35:00,51.49,51.54,51.49,51.54,23405.0,42.5607,42.602,42.5607,42.602,23405.0
2015-07-23 15:40:00,51.54,51.55,51.51,51.52,26209.0,42.602,42.6103,42.5772,42.5855,26209.0
2015-07-23 15:45:00,51.51,51.53,51.5,51.53,43413.0,42.5772,42.5937,42.569,42.5937,43413.0
2015-07-23 15:50:00,51.53,51.53,51.48,51.5,69238.0,42.5937,42.5937,42.5524,42.569,69238.0
2015-07-23 15:55:00,51.5,51.52,51.47,51.5,126456.0,42.569,42.5855,42.5442,42.569,126456.0
2015-07-24 09:30:00,50.99,50.99,50.68,50.68,27081.0,42.1474,42.1474,41.8912,41.8912,27081.0
2015-07-24 09:35:00,50.69,50.7,50.66,50.68,16636.0,41.8994,41.9077,41.8746,41.8912,16636.0
2015-07-24 09:40:00,50.69,50.7,50.68,50.7,7399.0,41.8994,41.9077,41.8912,41.9077,7399.0
2015-07-24 09:45:00,50.69,50.69,50.63,50.64,30531.0,41.8994,41.8994,41.8498,41.8581,30531.0
2015-07-24 09:50:00,50.64,50.65,50.61,50.63,46968.0,41.8581,41.8664,41.8333,41.8498,46968.0
2015-07-24 09:55:00,50.64,50.65,50.58,50.59,15558.0,41.8581,41.8664,41.8085,41.8168,15558.0
2015-07-24 10:00:00,50.58,50.62,50.57,50.62,17233.0,41.8085,41.8416,41.8002,41.8416,17233.0
2015-07-24 10:05:00,50.62,50.64,50.61,50.62,14390.0,41.8416,41.8581,41.8333,41.8416,14390.0
2015-07-24 10:10:00,50.61,50.61,50.58,50.6,11639.0,41.8333,41.8333,41.8085,41.825,11639.0
2015-07-24 10:15:00,50.6,50.6,50.53,50.54,14457.0,41.825,41.825,41.7672,41.7754,14457.0
2015-07-24 10:20:00,50.54,50.54,50.51,50.51,12938.0,41.7754,41.7754,41.7506,41.7506,12938.0
2015-07-24 10:25:00,50.51,50.55,50.51,50.53,14903.0,41.7506,41.7837,41.7506,41.7672,14903.0
2015-07-24 10:30:00,50.52,50.52,50.47,50.47,17390.0,41.7589,41.7589,41.7176,41.7176,17390.0
2015-07-24 10:35:00,50.48,50.5,50.47,50.5,19545.0,41.7258,41.7424,41.7176,41.7424,19545.0
2015-07-24 10:40:00,50.5,50.51,50.49,50.51,2894.0,41.7424,41.7506,41.7341,41.7506,2894.0
2015-07-24 10:45:00,50.5,50.5,50.45,50.49,15940.0,41.7424,41.7424,41.701,41.7341,15940.0
2015-07-24 10:50:00,50.49,50.51,50.49,50.5,9297.0,41.7341,41.7506,41.7341,41.7424,9297.0
2015-07-24 10:55:00,50.49,50.5,50.45,50.47,50685.0,41.7341,41.7424,41.701,41.7176,50685.0
2015-07-24 11:00:00,50.47,50.52,50.45,50.52,18657.0,41.7176,41.7589,41.701,41.7589,18657.0
2015-07-24 11:05:00,50.52,50.54,50.51,50.52,7466.0,41.7589,41.7754,41.7506,41.7589,7466.0
2015-07-24 11:10:00,50.53,50.55,50.51,50.54,21313.0,41.7672,41.7837,41.7506,41.7754,21313.0
2015-07-24 11:15:00,50.55,50.6,50.54,50.59,71206.0,41.7837,41.825,41.7754,41.8168,71206.0
2015-07-24 11:20:00,50.59,50.66,50.58,50.64,26667.0,41.8168,41.8746,41.8085,41.8581,26667.0
2015-07-24 11:25:00,50.63,50.67,50.63,50.66,127986.0,41.8498,41.8829,41.8498,41.8746,127986.0
2015-07-24 11:30:00,50.65,50.67,50.64,50.66,20900.0,41.8664,41.8829,41.8581,41.8746,20900.0
2015-07-24 11:35:00,50.65,50.67,50.64,50.65,65824.0,41.8664,41.8829,41.8581,41.8664,65824.0
2015-07-24 11:40:00,50.66,50.66,50.62,50.62,8150.0,41.8746,41.8746,41.8416,41.8416,8150.0
2015-07-24 11:45:00,50.62,50.67,50.61,50.64,9477.0,41.8416,41.8829,41.8333,41.8581,9477.0
2015-07-24 11:50:00,50.65,50.66,50.61,50.61,25138.0,41.8664,41.8746,41.8333,41.8333,25138.0
2015-07-24 11:55:00,50.61,50.62,50.59,50.61,23134.0,41.8333,41.8416,41.8168,41.8333,23134.0
2015-07-24 12:00:00,50.61,50.63,50.61,50.61,12870.0,41.8333,41.8498,41.8333,41.8333,12870.0
2015-07-24 12:05:00,50.6,50.62,50.59,50.6,10885.0,41.825,41.8416,41.8168,41.825,10885.0
2015-07-24 12:10:00,50.6,50.6,50.59,50.6,2150.0,41.825,41.825,41.8168,41.825,2150.0
2015-07-24 12:15:00,50.6,50.61,50.58,50.6,24072.0,41.825,41.8333,41.8085,41.825,24072.0
2015-07-24 12:20:00,50.61,50.61,50.57,50.58,42500.0,41.8333,41.8333,41.8002,41.8085,42500.0
2015-07-24 12:25:00,50.59,50.6,50.58,50.58,15177.0,41.8168,41.825,41.8085,41.8085,15177.0
2015-07-24 12:30:00,50.59,50.6,50.56,50.57,36687.0,41.8168,41.825,41.792,41.8002,36687.0
2015-07-24 12:35:00,50.58,50.59,50.57,50.57,3801.0,41.8085,41.8168,41.8002,41.8002,3801.0
2015-07-24 12:40:00,50.58,50.58,50.56,50.57,3812.0,41.8085,41.8085,41.792,41.8002,3812.0
2015-07-24 12:45:00,50.57,50.57,50.55,50.56,7038.0,41.8002,41.8002,41.7837,41.792,7038.0
2015-07-24 12:50:00,50.56,50.57,50.55,50.55,11524.0,41.792,41.8002,41.7837,41.7837,11524.0
2015-07-24 12:55:00,50.56,50.56,50.53,50.53,4500.0,41.792,41.792,41.7672,41.7672,4500.0
2015-07-24 13:00:00,50.54,50.57,50.53,50.57,7761.0,41.7754,41.8002,41.7672,41.8002,7761.0
2015-07-24 13:05:00,50.56,50.57,50.56,50.57,2216.0,41.792,41.8002,41.792,41.8002,2216.0
2015-07-24 13:10:00,50.57,50.58,50.54,50.54,9044.0,41.8002,41.8085,41.7754,41.7754,9044.0
2015-07-24 13:15:00,50.54,50.56,50.52,50.55,8016.0,41.7754,41.792,41.7589,41.7837,8016.0
2015-07-24 13:20:00,50.55,50.57,50.55,50.57,6951.0,41.7837,41.8002,41.7837,41.8002,6951.0
2015-07-24 13:25:00,50.56,50.56,50.55,50.55,4550.0,41.792,41.792,41.7837,41.7837,4550.0
2015-07-24 13:30:00,50.55,50.56,50.55,50.56,3000.0,41.7837,41.792,41.7837,41.792,3000.0
2015-07-24 13:35:00,50.55,50.55,50.52,50.53,6494.0,41.7837,41.7837,41.7589,41.7672,6494.0
2015-07-24 13:40:00,50.52,50.52,50.48,50.48,10539.0,41.7589,41.7589,41.7258,41.7258,10539.0
2015-07-24 13:45:00,50.48,50.51,50.47,50.5,18469.0,41.7258,41.7506,41.7176,41.7424,18469.0
2015-07-24 13:50:00,50.5,50.54,50.49,50.51,19865.0,41.7424,41.7754,41.7341,41.7506,19865.0
2015-07-24 13:55:00,50.51,50.55,50.5,50.54,16469.0,41.7506,41.7837,41.7424,41.7754,16469.0
2015-07-24 14:00:00,50.55,50.56,50.52,50.54,12886.0,41.7837,41.792,41.7589,41.7754,12886.0
2015-07-24 14:05:00,50.55,50.55,50.51,50.51,10647.0,41.7837,41.7837,41.7506,41.7506,10647.0
2015-07-24 14:10:00,50.52,50.53,50.48,50.49,16343.0,41.7589,41.7672,41.7258,41.7341,16343.0
2015-07-24 14:15:00,50.48,50.49,50.47,50.48,11150.0,41.7258,41.7341,41.7176,41.7258,11150.0
2015-07-24 14:20:00,50.48,50.48,50.45,50.47,20786.0,41.7258,41.7258,41.701,41.7176,20786.0
2015-07-24 14:25:00,50.46,50.47,50.44,50.46,33286.0,41.7093,41.7176,41.6928,41.7093,33286.0
2015-07-24 14:30:00,50.47,50.47,50.44,50.44,8910.0,41.7176,41.7176,41.6928,41.6928,8910.0
2015-07-24 14:35:00,50.44,50.46,50.43,50.46,3935.0,41.6928,41.7093,41.6845,41.7093,3935.0
2015-07-24 14:40:00,50.46,50.47,50.45,50.47,2155.0,41.7093,41.7176,41.701,41.7176,2155.0
2015-07-24 14:45:00,50.47,50.47,50.44,50.44,5050.0,41.7176,41.7176,41.6928,41.6928,5050.0
2015-07-24 14:50:00,50.45,50.45,50.42,50.45,4292.0,41.701,41.701,41.6762,41.701,4292.0
2015-07-24 14:55:00,50.45,50.51,50.45,50.5,18469.0,41.701,41.7506,41.701,41.7424,18469.0
2015-07-24 15:00:00,50.51,50.52,50.48,50.52,32783.0,41.7506,41.7589,41.7258,41.7589,32783.0
2015-07-24 15:05:00,50.53,50.53,50.5,50.51,27738.0,41.7672,41.7672,41.7424,41.7506,27738.0
2015-07-24 15:10:00,50.52,50.54,50.51,50.54,34875.0,41.7589,41.7754,41.7506,41.7754,34875.0
2015-07-24 15:15:00,50.54,50.54,50.52,50.53,63035.0,41.7754,41.7754,41.7589,41.7672,63035.0
2015-07-24 15:20:00,50.54,50.54,50.5,50.51,34941.0,41.7754,41.7754,41.7424,41.7506,34941.0
2015-07-24 15:25:00,50.52,50.53,50.48,50.5,26917.0,41.7589,41.7672,41.7258,41.7424,26917.0
2015-07-24 15:30:00,50.49,50.52,50.48,50.51,34024.0,41.7341,41.7589,41.7258,41.7506,34024.0
2015-07-24 15:35:00,50.51,50.51,50.47,50.47,24590.0,41.7506,41.7506,41.7176,41.7176,24590.0
2015-07-24 15:40:00,50.48,50.51,50.47,50.47,91429.0,41.7258,41.7506,41.7176,41.7176,91429.0
2015-07-24 15:45:00,50.48,50.54,50.47,50.53,108855.0,41.7258,41.7754,41.7176,41.7672,108855.0
2015-07-24 15:50:00,50.53,50.58,50.53,50.58,162333.0,41.7672,41.8085,41.7672,41.8085,162333.0
2015-07-24 15:55:00,50.58,50.58,50.55,50.57,203054.0,41.8085,41.8085,41.7837,41.8002,203054.0
2015-07-27 09:30:00,50.9,51.08,50.9,50.97,71275.0,42.073,42.2218,42.073,42.1309,71275.0
2015-07-27 09:35:00,50.97,50.97,50.93,50.97,117417.0,42.1309,42.1309,42.0978,42.1309,117417.0
2015-07-27 09:40:00,50.97,51.0,50.96,50.98,104174.0,42.1309,42.1557,42.1226,42.1391,104174.0
2015-07-27 09:45:00,50.98,51.02,50.93,51.02,83068.0,42.1391,42.1722,42.0978,42.1722,83068.0
2015-07-27 09:50:00,51.02,51.05,51.0,51.04,32293.0,42.1722,42.197,42.1557,42.1887,32293.0
2015-07-27 09:55:00,51.04,51.04,51.0,51.04,29898.0,42.1887,42.1887,42.1557,42.1887,29898.0
2015-07-27 10:00:00,51.03,51.04,50.98,50.98,29606.0,42.1805,42.1887,42.1391,42.1391,29606.0
2015-07-27 10:05:00,50.98,50.99,50.95,50.96,48543.0,42.1391,42.1474,42.1143,42.1226,48543.0
2015-07-27 10:10:00,50.97,51.03,50.97,51.02,19744.0,42.1309,42.1805,42.1309,42.1722,19744.0
2015-07-27 10:15:00,51.01,51.07,51.01,51.07,19722.0,42.1639,42.2135,42.1639,42.2135,19722.0
2015-07-27 10:20:00,51.07,51.08,51.04,51.06,82307.0,42.2135,42.2218,42.1887,42.2053,82307.0
2015-07-27 10:25:00,51.06,51.07,51.05,51.06,35006.0,42.2053,42.2135,42.197,42.2053,35006.0
2015-07-27 10:30:00,51.07,51.11,51.06,51.06,59677.0,42.2135,42.2466,42.2053,42.2053,59677.0
2015-07-27 10:35:00,51.06,51.1,51.06,51.1,41737.0,42.2053,42.2383,42.2053,42.2383,41737.0
2015-07-27 10:40:00,51.09,51.1,51.05,51.07,23634.0,42.2301,42.2383,42.197,42.2135,23634.0
2015-07-27 10:45:00,51.08,51.09,51.01,51.02,38665.0,42.2218,42.2301,42.1639,42.1722,38665.0
2015-07-27 10:50:00,51.01,51.03,50.99,50.99,31526.0,42.1639,42.1805,42.1474,42.1474,31526.0
2015-07-27 10:55:00,51.0,51.01,50.99,51.01,13912.0,42.1557,42.1639,42.1474,42.1639,13912.0
2015-07-27 11:00:00,51.0,51.0,50.97,50.98,30590.0,42.1557,42.1557,42.1309,42.1391,30590.0
2015-07-27 11:05:00,50.98,51.02,50.98,51.0,34163.0,42.1391,42.1722,42.1391,42.1557,34163.0
2015-07-27 11:10:00,51.01,51.03,50.98,50.98,14105.0,42.1639,42.1805,42.1391,42.1391,14105.0
2015-07-27 11:15:00,50.99,51.0,50.97,50.98,7517.0,42.1474,42.1557,42.1309,42.1391,7517.0
2015-07-27 11:20:00,50.99,51.01,50.97,51.01,5633.0,42.1474,42.1639,42.1309,42.1639,5633.0
2015-07-27 11:25:00,51.01,51.02,50.98,50.98,33328.0,42.1639,42.1722,42.1391,42.1391,33328.0
2015-07-27 11:30:00,50.98,51.01,50.98,50.98,17998.0,42.1391,42.1639,42.1391,42.1391,17998.0
2015-07-27 11:35:00,50.97,50.98,50.96,50.98,7938.0,42.1309,42.1391,42.1226,42.1391,7938.0
2015-07-27 11:40:00,50.98,51.01,50.97,50.97,12463.0,42.1391,42.1639,42.1309,42.1309,12463.0
2015-07-27 11:45:00,50.98,51.0,50.97,50.99,6500.0,42.1391,42.1557,42.1309,42.1474,6500.0
2015-07-27 11:50:00,50.99,51.0,50.97,51.0,4601.0,42.1474,42.1557,42.1309,42.1557,4601.0
2015-07-27 11:55:00,51.0,51.03,50.99,51.02,21260.0,42.1557,42.1805,42.1474,42.1722,21260.0
2015-07-27 12:00:00,51.02,51.02,51.0,51.0,4607.0,42.1722,42.1722,42.1557,42.1557,4607.0
2015-07-27 12:05:00,50.99,51.01,50.98,50.98,9700.0,42.1474,42.1639,42.1391,42.1391,9700.0
2015-07-27 12:10:00,50.99,50.99,50.98,50.98,9300.0,42.1474,42.1474,42.1391,42.1391,9300.0
2015-07-27 12:15:00,50.99,51.02,50.98,51.01,15156.0,42.1474,42.1722,42.1391,42.1639,15156.0
2015-07-27 12:20:00,51.02,51.03,51.01,51.02,7416.0,42.1722,42.1805,42.1639,42.1722,7416.0
2015-07-27 12:25:00,51.01,51.02,50.99,51.0,6600.0,42.1639,42.1722,42.1474,42.1557,6600.0
2015-07-27 12:30:00,51.01,51.01,50.98,50.99,4999.0,42.1639,42.1639,42.1391,42.1474,4999.0
2015-07-27 12:35:00,50.99,51.0,50.99,51.0,4050.0,42.1474,42.1557,42.1474,42.1557,4050.0
2015-07-27 12:40:00,51.01,51.01,50.99,51.0,14804.0,42.1639,42.1639,42.1474,42.1557,14804.0
2015-07-27 12:45:00,51.01,51.01,50.98,50.99,19900.0,42.1639,42.1639,42.1391,42.1474,19900.0
2015-07-27 12:50:00,50.99,50.99,50.98,50.98,10670.0,42.1474,42.1474,42.1391,42.1391,10670.0
2015-07-27 12:55:00,50.98,50.99,50.97,50.99,17278.0,42.1391,42.1474,42.1309,42.1474,17278.0
2015-07-27 13:00:00,50.98,50.99,50.96,50.97,15831.0,42.1391,42.1474,42.1226,42.1309,15831.0
2015-07-27 13:05:00,50.97,50.99,50.97,50.99,2400.0,42.1309,42.1474,42.1309,42.1474,2400.0
2015-07-27 13:10:00,51.0,51.01,50.98,50.99,17394.0,42.1557,42.1639,42.1391,42.1474,17394.0
2015-07-27 13:15:00,50.99,51.0,50.98,50.98,14000.0,42.1474,42.1557,42.1391,42.1391,14000.0
2015-07-27 13:20:00,50.98,51.0,50.96,50.97,13100.0,42.1391,42.1557,42.1226,42.1309,13100.0
2015-07-27 13:25:00,50.97,50.99,50.97,50.98,8333.0,42.1309,42.1474,42.1309,42.1391,8333.0
2015-07-27 13:30:00,50.98,50.98,50.96,50.96,11379.0,42.1391,42.1391,42.1226,42.1226,11379.0
2015-07-27 13:35:00,50.96,50.97,50.93,50.94,21775.0,42.1226,42.1309,42.0978,42.1061,21775.0
2015-07-27 13:40:00,50.95,50.96,50.93,50.95,3715.0,42.1143,42.1226,42.0978,42.1143,3715.0
2015-07-27 13:45:00,50.96,50.97,50.95,50.96,13360.0,42.1226,42.1309,42.1143,42.1226,13360.0
2015-07-27 13:50:00,50.96,50.99,50.96,50.97,11579.0,42.1226,42.1474,42.1226,42.1309,11579.0
2015-07-27 13:55:00,50.98,50.98,50.95,50.96,7120.0,42.1391,42.1391,42.1143,42.1226,7120.0
2015-07-27 14:00:00,50.96,50.97,50.95,50.96,10300.0,42.1226,42.1309,42.1143,42.1226,10300.0
2015-07-27 14:05:00,50.96,50.98,50.95,50.97,10930.0,42.1226,42.1391,42.1143,42.1309,10930.0
2015-07-27 14:10:00,50.96,50.97,50.95,50.97,5235.0,42.1226,42.1309,42.1143,42.1309,5235.0
2015-07-27 14:15:00,50.97,51.03,50.97,51.0,17474.0,42.1309,42.1805,42.1309,42.1557,17474.0
2015-07-27 14:20:00,51.0,51.0,50.96,50.96,13244.0,42.1557,42.1557,42.1226,42.1226,13244.0
2015-07-27 14:25:00,50.96,50.97,50.95,50.95,7811.0,42.1226,42.1309,42.1143,42.1143,7811.0
2015-07-27 14:30:00,50.96,50.97,50.92,50.94,138837.0,42.1226,42.1309,42.0895,42.1061,138837.0
2015-07-27 14:35:00,50.94,50.94,50.92,50.93,30199.0,42.1061,42.1061,42.0895,42.0978,30199.0
2015-07-27 14:40:00,50.93,50.94,50.92,50.92,25600.0,42.0978,42.1061,42.0895,42.0895,25600.0
2015-07-27 14:45:00,50.91,50.94,50.91,50.91,42699.0,42.0813,42.1061,42.0813,42.0813,42699.0
2015-07-27 14:50:00,50.92,50.93,50.91,50.91,5361.0,42.0895,42.0978,42.0813,42.0813,5361.0
2015-07-27 14:55:00,50.92,50.93,50.91,50.93,3700.0,42.0895,42.0978,42.0813,42.0978,3700.0
2015-07-27 15:00:00,50.92,50.93,50.89,50.91,25589.0,42.0895,42.0978,42.0647,42.0813,25589.0
2015-07-27 15:05:00,50.91,50.92,50.89,50.9,45581.0,42.0813,42.0895,42.0647,42.073,45581.0
2015-07-27 15:10:00,50.9,50.91,50.9,50.9,2500.0,42.073,42.0813,42.073,42.073,2500.0
2015-07-27 15:15:00,50.9,50.91,50.89,50.89,16724.0,42.073,42.0813,42.0647,42.0647,16724.0
2015-07-27 15:20:00,50.89,50.92,50.89,50.92,14964.0,42.0647,42.0895,42.0647,42.0895,14964.0
2015-07-27 15:25:00,50.92,50.92,50.89,50.9,11098.0,42.0895,42.0895,42.0647,42.073,11098.0
2015-07-27 15:30:00,50.89,50.91,50.88,50.91,39049.0,42.0647,42.0813,42.0565,42.0813,39049.0
2015-07-27 15:35:00,50.91,50.91,50.9,50.9,13670.0,42.0813,42.0813,42.073,42.073,13670.0
2015-07-27 15:40:00,50.9,50.91,50.89,50.89,65571.0,42.073,42.0813,42.0647,42.0647,65571.0
2015-07-27 15:45:00,50.89,50.91,50.88,50.9,19715.0,42.0647,42.0813,42.0565,42.073,19715.0
2015-07-27 15:50:00,50.91,50.91,50.87,50.89,49313.0,42.0813,42.0813,42.0482,42.0647,49313.0
2015-07-27 15:55:00,50.89,50.95,50.89,50.92,128412.0,42.0647,42.1143,42.0647,42.0895,128412.0
2015-07-28 09:30:00,51.41,51.55,51.38,51.39,103522.0,42.4946,42.6103,42.4698,42.478,103522.0
2015-07-28 09:35:00,51.39,51.42,51.38,51.4,60987.0,42.478,42.5028,42.4698,42.4863,60987.0
2015-07-28 09:40:00,51.39,51.43,51.38,51.41,34922.0,42.478,42.5111,42.4698,42.4946,34922.0
2015-07-28 09:45:00,51.42,51.42,51.35,51.35,22781.0,42.5028,42.5028,42.445,42.445,22781.0
2015-07-28 09:50:00,51.36,51.4,51.33,51.39,45054.0,42.4532,42.4863,42.4284,42.478,45054.0
2015-07-28 09:55:00,51.4,51.42,51.39,51.41,13212.0,42.4863,42.5028,42.478,42.4946,13212.0
2015-07-28 10:00:00,51.41,51.43,51.38,51.43,36798.0,42.4946,42.5111,42.4698,42.5111,36798.0
2015-07-28 10:05:00,51.43,51.43,51.4,51.41,21119.0,42.5111,42.5111,42.4863,42.4946,21119.0
2015-07-28 10:10:00,51.41,51.43,51.4,51.42,21100.0,42.4946,42.5111,42.4863,42.5028,21100.0
2015-07-28 10:15:00,51.42,51.42,51.37,51.38,44785.0,42.5028,42.5028,42.4615,42.4698,44785.0
2015-07-28 10:20:00,51.38,51.41,51.37,51.39,9915.0,42.4698,42.4946,42.4615,42.478,9915.0
2015-07-28 10:25:00,51.38,51.38,51.34,51.35,62826.0,42.4698,42.4698,42.4367,42.445,62826.0
2015-07-28 10:30:00,51.35,51.37,51.34,51.35,7234.0,42.445,42.4615,42.4367,42.445,7234.0
2015-07-28 10:35:00,51.36,51.37,51.33,51.34,12824.0,42.4532,42.4615,42.4284,42.4367,12824.0
2015-07-28 10:40:00,51.35,51.37,51.32,51.37,8977.0,42.445,42.4615,42.4202,42.4615,8977.0
2015-07-28 10:45:00,51.37,51.39,51.35,51.36,12450.0,42.4615,42.478,42.445,42.4532,12450.0
2015-07-28 10:50:00,51.36,51.4,51.36,51.4,4861.0,42.4532,42.4863,42.4532,42.4863,4861.0
2015-07-28 10:55:00,51.41,51.46,51.41,51.46,11377.0,42.4946,42.5359,42.4946,42.5359,11377.0
2015-07-28 11:00:00,51.46,51.48,51.45,51.48,25822.0,42.5359,42.5524,42.5276,42.5524,25822.0
2015-07-28 11:05:00,51.48,51.49,51.46,51.47,37896.0,42.5524,42.5607,42.5359,42.5442,37896.0
2015-07-28 11:10:00,51.46,51.47,51.44,51.44,22342.0,42.5359,42.5442,42.5194,42.5194,22342.0
2015-07-28 11:15:00,51.45,51.47,51.44,51.46,7766.0,42.5276,42.5442,42.5194,42.5359,7766.0
2015-07-28 11:20:00,51.46,51.46,51.43,51.45,12300.0,42.5359,42.5359,42.5111,42.5276,12300.0
2015-07-28 11:25:00,51.46,51.52,51.45,51.52,8748.0,42.5359,42.5855,42.5276,42.5855,8748.0
2015-07-28 11:30:00,51.52,51.54,51.5,51.52,12733.0,42.5855,42.602,42.569,42.5855,12733.0
2015-07-28 11:35:00,51.53,51.55,51.52,51.52,42417.0,42.5937,42.6103,42.5855,42.5855,42417.0
2015-07-28 11:40:00,51.53,51.54,51.52,51.54,3212.0,42.5937,42.602,42.5855,42.602,3212.0
2015-07-28 11:45:00,51.54,51.56,51.54,51.56,27870.0,42.602,42.6185,42.602,42.6185,27870.0
2015-07-28 11:50:00,51.57,51.57,51.56,51.56,1500.0,42.6268,42.6268,42.6185,42.6185,1500.0
2015-07-28 11:55:00,51.57,51.57,51.55,51.55,10001.0,42.6268,42.6268,42.6103,42.6103,10001.0
2015-07-28 12:00:00,51.56,51.58,51.55,51.57,15736.0,42.6185,42.6351,42.6103,42.6268,15736.0
2015-07-28 12:05:00,51.57,51.6,51.57,51.6,7664.0,42.6268,42.6516,42.6268,42.6516,7664.0
2015-07-28 12:10:00,51.6,51.62,51.58,51.59,21361.0,42.6516,42.6681,42.6351,42.6433,21361.0
2015-07-28 12:15:00,51.6,51.64,51.6,51.64,8126.0,42.6516,42.6847,42.6516,42.6847,8126.0
2015-07-28 12:20:00,51.64,51.67,51.64,51.65,5266.0,42.6847,42.7095,42.6847,42.6929,5266.0
2015-07-28 12:25:00,51.65,51.68,51.65,51.68,4863.0,42.6929,42.7177,42.6929,42.7177,4863.0
2015-07-28 12:30:00,51.68,51.69,51.65,51.67,16346.0,42.7177,42.726,42.6929,42.7095,16346.0
2015-07-28 12:35:00,51.66,51.66,51.65,51.66,5772.0,42.7012,42.7012,42.6929,42.7012,5772.0
2015-07-28 12:40:00,51.66,51.67,51.65,51.66,2400.0,42.7012,42.7095,42.6929,42.7012,2400.0
2015-07-28 12:45:00,51.66,51.67,51.65,51.66,16031.0,42.7012,42.7095,42.6929,42.7012,16031.0
2015-07-28 12:50:00,51.66,51.66,51.64,51.65,26781.0,42.7012,42.7012,42.6847,42.6929,26781.0
2015-07-28 12:55:00,51.66,51.67,51.65,51.65,29887.0,42.7012,42.7095,42.6929,42.6929,29887.0
2015-07-28 13:00:00,51.65,51.66,51.65,51.66,4600.0,42.6929,42.7012,42.6929,42.7012,4600.0
2015-07-28 13:05:00,51.67,51.69,51.66,51.69,23563.0,42.7095,42.726,42.7012,42.726,23563.0
2015-07-28 13:10:00,51.69,51.71,51.68,51.71,8800.0,42.726,42.7425,42.7177,42.7425,8800.0
2015-07-28 13:15:00,51.71,51.73,51.7,51.72,5738.0,42.7425,42.7591,42.7343,42.7508,5738.0
2015-07-28 13:20:00,51.72,51.74,51.72,51.73,4525.0,42.7508,42.7673,42.7508,42.7591,4525.0
2015-07-28 13:25:00,51.73,51.74,51.73,51.73,14176.0,42.7591,42.7673,42.7591,42.7591,14176.0
2015-07-28 13:30:00,51.74,51.74,51.71,51.71,53012.0,42.7673,42.7673,42.7425,42.7425,53012.0
2015-07-28 13:35:00,51.71,51.73,51.71,51.73,15077.0,42.7425,42.7591,42.7425,42.7591,15077.0
2015-07-28 13:40:00,51.72,51.74,51.72,51.73,11727.0,42.7508,42.7673,42.7508,42.7591,11727.0
2015-07-28 13:45:00,51.72,51.73,51.72,51.73,9511.0,42.7508,42.7591,42.7508,42.7591,9511.0
2015-07-28 13:50:00,51.73,51.73,51.72,51.72,7368.0,42.7591,42.7591,42.7508,42.7508,7368.0
2015-07-28 13:55:00,51.72,51.75,51.72,51.75,15027.0,42.7508,42.7756,42.7508,42.7756,15027.0
2015-07-28 14:00:00,51.74,51.76,51.73,51.76,11717.0,42.7673,42.7839,42.7591,42.7839,11717.0
2015-07-28 14:05:00,51.76,51.8,51.75,51.79,31012.0,42.7839,42.8169,42.7756,42.8087,31012.0
2015-07-28 14:10:00,51.79,51.79,51.76,51.79,12173.0,42.8087,42.8087,42.7839,42.8087,12173.0
2015-07-28 14:15:00,51.79,51.79,51.76,51.77,6373.0,42.8087,42.8087,42.7839,42.7921,6373.0
2015-07-28 14:20:00,51.77,51.78,51.76,51.77,7300.0,42.7921,42.8004,42.7839,42.7921,7300.0
2015-07-28 14:25:00,51.76,51.78,51.76,51.76,9874.0,42.7839,42.8004,42.7839,42.7839,9874.0
2015-07-28 14:30:00,51.76,51.76,51.73,51.74,44814.0,42.7839,42.7839,42.7591,42.7673,44814.0
2015-07-28 14:35:00,51.73,51.74,51.73,51.74,20752.0,42.7591,42.7673,42.7591,42.7673,20752.0
2015-07-28 14:40:00,51.73,51.74,51.73,51.74,7008.0,42.7591,42.7673,42.7591,42.7673,7008.0
2015-07-28 14:45:00,51.74,51.74,51.72,51.73,8287.0,42.7673,42.7673,42.7508,42.7591,8287.0
2015-07-28 14:50:00,51.73,51.73,51.72,51.72,3360.0,42.7591,42.7591,42.7508,42.7508,3360.0
2015-07-28 14:55:00,51.71,51.74,51.71,51.73,4700.0,42.7425,42.7673,42.7425,42.7591,4700.0
2015-07-28 15:00:00,51.73,51.74,51.7,51.7,26371.0,42.7591,42.7673,42.7343,42.7343,26371.0
2015-07-28 15:05:00,51.7,51.72,51.69,51.7,21892.0,42.7343,42.7508,42.726,42.7343,21892.0
2015-07-28 15:10:00,51.7,51.71,51.68,51.68,17236.0,42.7343,42.7425,42.7177,42.7177,17236.0
2015-07-28 15:15:00,51.68,51.72,51.68,51.71,24170.0,42.7177,42.7508,42.7177,42.7425,24170.0
2015-07-28 15:20:00,51.7,51.7,51.67,51.68,28125.0,42.7343,42.7343,42.7095,42.7177,28125.0
2015-07-28 15:25:00,51.68,51.69,51.66,51.66,13085.0,42.7177,42.726,42.7012,42.7012,13085.0
2015-07-28 15:30:00,51.66,51.68,51.66,51.67,13746.0,42.7012,42.7177,42.7012,42.7095,13746.0
2015-07-28 15:35:00,51.67,51.67,51.66,51.66,39732.0,42.7095,42.7095,42.7012,42.7012,39732.0
2015-07-28 15:40:00,51.66,51.68,51.66,51.66,14211.0,42.7012,42.7177,42.7012,42.7012,14211.0
2015-07-28 15:45:00,51.67,51.67,51.64,51.65,41502.0,42.7095,42.7095,42.6847,42.6929,41502.0
2015-07-28 15:50:00,51.65,51.67,51.63,51.66,50276.0,42.6929,42.7095,42.6764,42.7012,50276.0
2015-07-28 15:55:00,51.66,51.69,51.66,51.68,79047.0,42.7012,42.726,42.7012,42.7177,79047.0
2015-07-29 09:30:00,52.0,52.03,51.94,51.98,14049.0,42.9822,43.007,42.9326,42.9657,14049.0
2015-07-29 09:35:00,51.98,52.0,51.96,51.99,15278.0,42.9657,42.9822,42.9492,42.974,15278.0
2015-07-29 09:40:00,51.99,52.01,51.98,51.99,20071.0,42.974,42.9905,42.9657,42.974,20071.0
2015-07-29 09:45:00,51.99,52.0,51.98,52.0,12337.0,42.974,42.9822,42.9657,42.9822,12337.0
2015-07-29 09:50:00,52.0,52.01,51.98,52.01,26373.0,42.9822,42.9905,42.9657,42.9905,26373.0
2015-07-29 09:55:00,52.01,52.01,51.99,51.99,4797.0,42.9905,42.9905,42.974,42.974,4797.0
2015-07-29 10:00:00,52.0,52.01,51.98,52.0,18554.0,42.9822,42.9905,42.9657,42.9822,18554.0
2015-07-29 10:05:00,52.0,52.02,51.98,52.0,8610.0,42.9822,42.9988,42.9657,42.9822,8610.0
2015-07-29 10:10:00,52.01,52.01,51.98,52.0,8489.0,42.9905,42.9905,42.9657,42.9822,8489.0
2015-07-29 10:15:00,52.0,52.03,51.99,52.02,17955.0,42.9822,43.007,42.974,42.9988,17955.0
2015-07-29 10:20:00,52.03,52.05,52.02,52.02,8709.0,43.007,43.0236,42.9988,42.9988,8709.0
2015-07-29 10:25:00,52.02,52.03,52.01,52.01,13859.0,42.9988,43.007,42.9905,42.9905,13859.0
2015-07-29 10:30:00,52.02,52.07,52.02,52.06,51446.0,42.9988,43.0401,42.9988,43.0318,51446.0
2015-07-29 10:35:00,52.06,52.07,52.04,52.06,16791.0,43.0318,43.0401,43.0153,43.0318,16791.0
2015-07-29 10:40:00,52.07,52.08,52.02,52.03,48014.0,43.0401,43.0484,42.9988,43.007,48014.0
2015-07-29 10:45:00,52.03,52.04,52.0,52.02,27987.0,43.007,43.0153,42.9822,42.9988,27987.0
2015-07-29 10:50:00,52.02,52.05,52.01,52.05,14571.0,42.9988,43.0236,42.9905,43.0236,14571.0
2015-07-29 10:55:00,52.05,52.06,52.0,52.01,54072.0,43.0236,43.0318,42.9822,42.9905,54072.0
2015-07-29 11:00:00,52.01,52.01,51.98,52.0,20945.0,42.9905,42.9905,42.9657,42.9822,20945.0
2015-07-29 11:05:00,52.0,52.03,51.99,52.01,41863.0,42.9822,43.007,42.974,42.9905,41863.0
2015-07-29 11:10:00,52.02,52.02,51.98,51.99,6568.0,42.9988,42.9988,42.9657,42.974,6568.0
2015-07-29 11:15:00,51.99,52.03,51.99,52.02,28693.0,42.974,43.007,42.974,42.9988,28693.0
2015-07-29 11:20:00,52.03,52.04,52.02,52.02,9924.0,43.007,43.0153,42.9988,42.9988,9924.0
2015-07-29 11:25:00,52.02,52.03,51.97,51.98,36020.0,42.9988,43.007,42.9574,42.9657,36020.0
2015-07-29 11:30:00,51.99,52.02,51.99,52.02,27300.0,42.974,42.9988,42.974,42.9988,27300.0
2015-07-29 11:35:00,52.01,52.06,52.01,52.04,11719.0,42.9905,43.0318,42.9905,43.0153,11719.0
2015-07-29 11:40:00,52.04,52.06,52.04,52.05,9792.0,43.0153,43.0318,43.0153,43.0236,9792.0
2015-07-29 11:45:00,52.05,52.05,52.04,52.04,2350.0,43.0236,43.0236,43.0153,43.0153,2350.0
2015-07-29 11:50:00,52.04,52.05,52.02,52.04,8686.0,43.0153,43.0236,42.9988,43.0153,8686.0
2015-07-29 11:55:00,52.04,52.06,52.04,52.05,4780.0,43.0153,43.0318,43.0153,43.0236,4780.0
2015-07-29 12:00:00,52.05,52.05,52.01,52.02,5163.0,43.0236,43.0236,42.9905,42.9988,5163.0
2015-07-29 12:05:00,52.01,52.01,51.99,52.0,10100.0,42.9905,42.9905,42.974,42.9822,10100.0
2015-07-29 12:10:00,52.0,52.0,51.99,52.0,1100.0,42.9822,42.9822,42.974,42.9822,1100.0
2015-07-29 12:15:00,51.99,52.0,51.98,51.98,13255.0,42.974,42.9822,42.9657,42.9657,13255.0
2015-07-29 12:20:00,51.98,51.99,51.96,51.97,2850.0,42.9657,42.974,42.9492,42.9574,2850.0
2015-07-29 12:25:00,51.97,51.99,51.97,51.99,7817.0,42.9574,42.974,42.9574,42.974,7817.0
2015-07-29 12:30:00,52.0,52.0,52.0,52.0,3781.0,42.9822,42.9822,42.9822,42.9822,3781.0
2015-07-29 12:35:00,52.0,52.0,51.97,51.98,11208.0,42.9822,42.9822,42.9574,42.9657,11208.0
2015-07-29 12:40:00,51.99,51.99,51.97,51.97,6800.0,42.974,42.974,42.9574,42.9574,6800.0
2015-07-29 12:45:00,51.98,52.0,51.98,51.99,2578.0,42.9657,42.9822,42.9657,42.974,2578.0
2015-07-29 12:50:00,51.99,52.02,51.99,52.01,12700.0,42.974,42.9988,42.974,42.9905,12700.0
2015-07-29 12:55:00,52.01,52.02,51.99,52.01,6601.0,42.9905,42.9988,42.974,42.9905,6601.0
2015-07-29 13:00:00,52.01,52.03,52.0,52.02,11675.0,42.9905,43.007,42.9822,42.9988,11675.0
2015-07-29 13:05:00,52.02,52.04,52.02,52.02,10456.0,42.9988,43.0153,42.9988,42.9988,10456.0
2015-07-29 13:10:00,52.02,52.05,52.02,52.05,35414.0,42.9988,43.0236,42.9988,43.0236,35414.0
2015-07-29 13:15:00,52.05,52.08,52.05,52.07,56986.0,43.0236,43.0484,43.0236,43.0401,56986.0
2015-07-29 13:20:00,52.08,52.09,52.07,52.07,4800.0,43.0484,43.0566,43.0401,43.0401,4800.0
2015-07-29 13:25:00,52.08,52.1,52.08,52.08,13335.0,43.0484,43.0649,43.0484,43.0484,13335.0
2015-07-29 13:30:00,52.08,52.1,52.08,52.09,9450.0,43.0484,43.0649,43.0484,43.0566,9450.0
2015-07-29 13:35:00,52.09,52.1,52.08,52.1,13323.0,43.0566,43.0649,43.0484,43.0649,13323.0
2015-07-29 13:40:00,52.09,52.09,52.08,52.08,2100.0,43.0566,43.0566,43.0484,43.0484,2100.0
2015-07-29 13:45:00,52.08,52.08,52.04,52.04,26437.0,43.0484,43.0484,43.0153,43.0153,26437.0
2015-07-29 13:50:00,52.04,52.05,52.04,52.04,3200.0,43.0153,43.0236,43.0153,43.0153,3200.0
2015-07-29 13:55:00,52.04,52.06,52.0,52.03,60913.0,43.0153,43.0318,42.9822,43.007,60913.0
2015-07-29 14:00:00,52.06,52.32,52.05,52.05,45205.0,43.0318,43.2467,43.0236,43.0236,45205.0
2015-07-29 14:05:00,52.07,52.11,51.89,51.89,51708.0,43.0401,43.0732,42.8913,42.8913,51708.0
2015-07-29 14:10:00,51.88,52.07,51.84,51.98,126294.0,42.8831,43.0401,42.85,42.9657,126294.0
2015-07-29 14:15:00,51.98,51.99,51.88,51.9,204739.0,42.9657,42.974,42.8831,42.8996,204739.0
2015-07-29 14:20:00,51.91,51.94,51.89,51.92,75798.0,42.9078,42.9326,42.8913,42.9161,75798.0
2015-07-29 14:25:00,51.92,51.94,51.9,51.92,29095.0,42.9161,42.9326,42.8996,42.9161,29095.0
2015-07-29 14:30:00,51.92,51.96,51.91,51.96,29801.0,42.9161,42.9492,42.9078,42.9492,29801.0
2015-07-29 14:35:00,51.97,51.98,51.91,51.92,126155.0,42.9574,42.9657,42.9078,42.9161,126155.0
2015-07-29 14:40:00,51.93,51.99,51.92,51.93,44267.0,42.9244,42.974,42.9161,42.9244,44267.0
2015-07-29 14:45:00,51.94,51.97,51.93,51.95,131663.0,42.9326,42.9574,42.9244,42.9409,131663.0
2015-07-29 14:50:00,51.95,51.96,51.92,51.92,19159.0,42.9409,42.9492,42.9161,42.9161,19159.0
2015-07-29 14:55:00,51.92,51.96,51.92,51.95,30857.0,42.9161,42.9492,42.9161,42.9409,30857.0
2015-07-29 15:00:00,51.95,51.99,51.93,51.97,46082.0,42.9409,42.974,42.9244,42.9574,46082.0
2015-07-29 15:05:00,51.98,52.0,51.94,51.95,48657.0,42.9657,42.9822,42.9326,42.9409,48657.0
2015-07-29 15:10:00,51.95,51.98,51.94,51.97,25502.0,42.9409,42.9657,42.9326,42.9574,25502.0
2015-07-29 15:15:00,51.96,51.97,51.94,51.96,40561.0,42.9492,42.9574,42.9326,42.9492,40561.0
2015-07-29 15:20:00,51.95,52.0,51.95,52.0,45532.0,42.9409,42.9822,42.9409,42.9822,45532.0
2015-07-29 15:25:00,51.99,52.03,51.99,52.01,51704.0,42.974,43.007,42.974,42.9905,51704.0
2015-07-29 15:30:00,52.01,52.02,51.95,51.98,31947.0,42.9905,42.9988,42.9409,42.9657,31947.0
2015-07-29 15:35:00,51.98,52.01,51.97,52.0,72449.0,42.9657,42.9905,42.9574,42.9822,72449.0
2015-07-29 15:40:00,52.01,52.03,52.01,52.02,62732.0,42.9905,43.007,42.9905,42.9988,62732.0
2015-07-29 15:45:00,52.03,52.03,52.01,52.02,40373.0,43.007,43.007,42.9905,42.9988,40373.0
2015-07-29 15:50:00,52.03,52.03,52.01,52.01,64984.0,43.007,43.007,42.9905,42.9905,64984.0
2015-07-29 15:55:00,52.02,52.02,51.98,51.98,170384.0,42.9988,42.9988,42.9657,42.9657,170384.0
2015-07-30 09:30:00,50.84,50.94,50.76,50.82,109440.0,42.0234,42.1061,41.9573,42.0069,109440.0
2015-07-30 09:35:00,50.81,50.83,50.77,50.78,52015.0,41.9986,42.0151,41.9655,41.9738,52015.0
2015-07-30 09:40:00,50.78,50.78,50.7,50.72,41467.0,41.9738,41.9738,41.9077,41.9242,41467.0
2015-07-30 09:45:00,50.72,50.73,50.66,50.66,30056.0,41.9242,41.9325,41.8746,41.8746,30056.0
2015-07-30 09:50:00,50.66,50.68,50.63,50.67,71319.0,41.8746,41.8912,41.8498,41.8829,71319.0
2015-07-30 09:55:00,50.67,50.7,50.66,50.66,41320.0,41.8829,41.9077,41.8746,41.8746,41320.0
2015-07-30 10:00:00,50.66,50.71,50.66,50.7,19660.0,41.8746,41.916,41.8746,41.9077,19660.0
2015-07-30 10:05:00,50.7,50.71,50.69,50.7,12997.0,41.9077,41.916,41.8994,41.9077,12997.0
2015-07-30 10:10:00,50.69,50.71,50.67,50.71,15692.0,41.8994,41.916,41.8829,41.916,15692.0
2015-07-30 10:15:00,50.71,50.72,50.69,50.7,19700.0,41.916,41.9242,41.8994,41.9077,19700.0
2015-07-30 10:20:00,50.71,50.73,50.7,50.73,10321.0,41.916,41.9325,41.9077,41.9325,10321.0
2015-07-30 10:25:00,50.73,50.73,50.68,50.71,16193.0,41.9325,41.9325,41.8912,41.916,16193.0
2015-07-30 10:30:00,50.72,50.74,50.69,50.7,28566.0,41.9242,41.9407,41.8994,41.9077,28566.0
2015-07-30 10:35:00,50.7,50.7,50.64,50.67,103397.0,41.9077,41.9077,41.8581,41.8829,103397.0
2015-07-30 10:40:00,50.66,50.68,50.65,50.66,19924.0,41.8746,41.8912,41.8664,41.8746,19924.0
2015-07-30 10:45:00,50.67,50.68,50.64,50.66,42205.0,41.8829,41.8912,41.8581,41.8746,42205.0
2015-07-30 10:50:00,50.66,50.66,50.64,50.65,20138.0,41.8746,41.8746,41.8581,41.8664,20138.0
2015-07-30 10:55:00,50.65,50.65,50.6,50.62,25483.0,41.8664,41.8664,41.825,41.8416,25483.0
2015-07-30 11:00:00,50.61,50.63,50.6,50.63,23459.0,41.8333,41.8498,41.825,41.8498,23459.0
2015-07-30 11:05:00,50.64,50.65,50.62,50.63,8300.0,41.8581,41.8664,41.8416,41.8498,8300.0
2015-07-30 11:10:00,50.64,50.66,50.64,50.66,7344.0,41.8581,41.8746,41.8581,41.8746,7344.0
2015-07-30 11:15:00,50.66,50.68,50.65,50.65,13100.0,41.8746,41.8912,41.8664,41.8664,13100.0
2015-07-30 11:20:00,50.66,50.67,50.65,50.67,4537.0,41.8746,41.8829,41.8664,41.8829,4537.0
2015-07-30 11:25:00,50.66,50.69,50.66,50.68,34832.0,41.8746,41.8994,41.8746,41.8912,34832.0
2015-07-30 11:30:00,50.67,50.68,50.66,50.68,9800.0,41.8829,41.8912,41.8746,41.8912,9800.0
2015-07-30 11:35:00,50.68,50.69,50.66,50.68,10660.0,41.8912,41.8994,41.8746,41.8912,10660.0
2015-07-30 11:40:00,50.69,50.71,50.68,50.71,6850.0,41.8994,41.916,41.8912,41.916,6850.0
2015-07-30 11:45:00,50.7,50.76,50.7,50.75,41277.0,41.9077,41.9573,41.9077,41.949,41277.0
2015-07-30 11:50:00,50.75,50.75,50.74,50.74,5506.0,41.949,41.949,41.9407,41.9407,5506.0
2015-07-30 11:55:00,50.74,50.75,50.71,50.72,14633.0,41.9407,41.949,41.916,41.9242,14633.0
2015-07-30 12:00:00,50.72,50.74,50.71,50.72,50369.0,41.9242,41.9407,41.916,41.9242,50369.0
2015-07-30 12:05:00,50.72,50.72,50.71,50.72,9146.0,41.9242,41.9242,41.916,41.9242,9146.0
2015-07-30 12:10:00,50.72,50.74,50.71,50.72,11674.0,41.9242,41.9407,41.916,41.9242,11674.0
2015-07-30 12:15:00,50.72,50.73,50.71,50.72,11306.0,41.9242,41.9325,41.916,41.9242,11306.0
2015-07-30 12:20:00,50.73,50.73,50.71,50.71,4301.0,41.9325,41.9325,41.916,41.916,4301.0
2015-07-30 12:25:00,50.71,50.73,50.71,50.72,13397.0,41.916,41.9325,41.916,41.9242,13397.0
2015-07-30 12:30:00,50.71,50.72,50.7,50.7,9842.0,41.916,41.9242,41.9077,41.9077,9842.0
2015-07-30 12:35:00,50.7,50.7,50.68,50.68,8586.0,41.9077,41.9077,41.8912,41.8912,8586.0
2015-07-30 12:40:00,50.68,50.7,50.68,50.7,7202.0,41.8912,41.9077,41.8912,41.9077,7202.0
2015-07-30 12:45:00,50.7,50.71,50.68,50.69,30508.0,41.9077,41.916,41.8912,41.8994,30508.0
2015-07-30 12:50:00,50.69,50.71,50.69,50.69,18100.0,41.8994,41.916,41.8994,41.8994,18100.0
2015-07-30 12:55:00,50.7,50.71,50.69,50.7,8373.0,41.9077,41.916,41.8994,41.9077,8373.0
2015-07-30 13:00:00,50.71,50.72,50.7,50.7,14201.0,41.916,41.9242,41.9077,41.9077,14201.0
2015-07-30 13:05:00,50.7,50.71,50.69,50.7,28691.0,41.9077,41.916,41.8994,41.9077,28691.0
2015-07-30 13:10:00,50.7,50.71,50.7,50.7,25561.0,41.9077,41.916,41.9077,41.9077,25561.0
2015-07-30 13:15:00,50.7,50.71,50.7,50.7,7088.0,41.9077,41.916,41.9077,41.9077,7088.0
2015-07-30 13:20:00,50.7,50.71,50.7,50.7,14975.0,41.9077,41.916,41.9077,41.9077,14975.0
2015-07-30 13:25:00,50.69,50.7,50.69,50.69,1498.0,41.8994,41.9077,41.8994,41.8994,1498.0
2015-07-30 13:30:00,50.7,50.7,50.66,50.66,14608.0,41.9077,41.9077,41.8746,41.8746,14608.0
2015-07-30 13:35:00,50.66,50.67,50.65,50.65,8931.0,41.8746,41.8829,41.8664,41.8664,8931.0
2015-07-30 13:40:00,50.65,50.69,50.65,50.68,15530.0,41.8664,41.8994,41.8664,41.8912,15530.0
2015-07-30 13:45:00,50.68,50.69,50.66,50.69,7940.0,41.8912,41.8994,41.8746,41.8994,7940.0
2015-07-30 13:50:00,50.68,50.7,50.68,50.68,3500.0,41.8912,41.9077,41.8912,41.8912,3500.0
2015-07-30 13:55:00,50.68,50.68,50.66,50.67,4883.0,41.8912,41.8912,41.8746,41.8829,4883.0
2015-07-30 14:00:00,50.67,50.73,50.67,50.73,11179.0,41.8829,41.9325,41.8829,41.9325,11179.0
2015-07-30 14:05:00,50.73,50.73,50.71,50.71,8200.0,41.9325,41.9325,41.916,41.916,8200.0
2015-07-30 14:10:00,50.7,50.77,50.7,50.76,40075.0,41.9077,41.9655,41.9077,41.9573,40075.0
2015-07-30 14:15:00,50.77,50.77,50.72,50.72,27550.0,41.9655,41.9655,41.9242,41.9242,27550.0
2015-07-30 14:20:00,50.72,50.74,50.71,50.71,11140.0,41.9242,41.9407,41.916,41.916,11140.0
2015-07-30 14:25:00,50.71,50.71,50.69,50.69,5392.0,41.916,41.916,41.8994,41.8994,5392.0
2015-07-30 14:30:00,50.69,50.72,50.69,50.72,30609.0,41.8994,41.9242,41.8994,41.9242,30609.0
2015-07-30 14:35:00,50.71,50.73,50.71,50.73,26864.0,41.916,41.9325,41.916,41.9325,26864.0
2015-07-30 14:40:00,50.73,50.74,50.72,50.74,30106.0,41.9325,41.9407,41.9242,41.9407,30106.0
2015-07-30 14:45:00,50.74,50.77,50.73,50.76,14842.0,41.9407,41.9655,41.9325,41.9573,14842.0
2015-07-30 14:50:00,50.77,50.8,50.76,50.78,32200.0,41.9655,41.9903,41.9573,41.9738,32200.0
2015-07-30 14:55:00,50.77,50.78,50.75,50.77,7694.0,41.9655,41.9738,41.949,41.9655,7694.0
2015-07-30 15:00:00,50.77,50.81,50.76,50.78,29863.0,41.9655,41.9986,41.9573,41.9738,29863.0
2015-07-30 15:05:00,50.79,50.8,50.76,50.78,28134.0,41.9821,41.9903,41.9573,41.9738,28134.0
2015-07-30 15:10:00,50.78,50.79,50.77,50.78,4998.0,41.9738,41.9821,41.9655,41.9738,4998.0
2015-07-30 15:15:00,50.78,50.8,50.77,50.8,12300.0,41.9738,41.9903,41.9655,41.9903,12300.0
2015-07-30 15:20:00,50.8,50.83,50.8,50.8,18557.0,41.9903,42.0151,41.9903,41.9903,18557.0
2015-07-30 15:25:00,50.8,50.84,50.79,50.84,30488.0,41.9903,42.0234,41.9821,42.0234,30488.0
2015-07-30 15:30:00,50.84,50.85,50.8,50.85,31017.0,42.0234,42.0317,41.9903,42.0317,31017.0
2015-07-30 15:35:00,50.85,50.85,50.79,50.82,41498.0,42.0317,42.0317,41.9821,42.0069,41498.0
2015-07-30 15:40:00,50.81,50.84,50.81,50.83,34199.0,41.9986,42.0234,41.9986,42.0151,34199.0
2015-07-30 15:45:00,50.82,50.85,50.81,50.83,82800.0,42.0069,42.0317,41.9986,42.0151,82800.0
2015-07-30 15:50:00,50.83,50.85,50.81,50.85,52647.0,42.0151,42.0317,41.9986,42.0317,52647.0
2015-07-30 15:55:00,50.85,50.87,50.79,50.86,222673.0,42.0317,42.0482,41.9821,42.0399,222673.0
2015-07-31 09:30:00,51.29,51.44,51.27,51.4,95111.0,42.3954,42.5194,42.3788,42.4863,95111.0
2015-07-31 09:35:00,51.4,51.41,51.36,51.37,29351.0,42.4863,42.4946,42.4532,42.4615,29351.0
2015-07-31 09:40:00,51.37,51.37,51.29,51.3,49196.0,42.4615,42.4615,42.3954,42.4036,49196.0
2015-07-31 09:45:00,51.29,51.34,51.27,51.27,101139.0,42.3954,42.4367,42.3788,42.3788,101139.0
2015-07-31 09:50:00,51.26,51.29,51.26,51.28,31695.0,42.3706,42.3954,42.3706,42.3871,31695.0
2015-07-31 09:55:00,51.28,51.32,51.27,51.28,69510.0,42.3871,42.4202,42.3788,42.3871,69510.0
2015-07-31 10:00:00,51.28,51.34,51.27,51.32,37797.0,42.3871,42.4367,42.3788,42.4202,37797.0
2015-07-31 10:05:00,51.32,51.33,51.28,51.29,185632.0,42.4202,42.4284,42.3871,42.3954,185632.0
2015-07-31 10:10:00,51.29,51.31,51.25,51.25,62360.0,42.3954,42.4119,42.3623,42.3623,62360.0
2015-07-31 10:15:00,51.26,51.29,51.26,51.26,33261.0,42.3706,42.3954,42.3706,42.3706,33261.0
2015-07-31 10:20:00,51.26,51.32,51.26,51.32,45495.0,42.3706,42.4202,42.3706,42.4202,45495.0
2015-07-31 10:25:00,51.32,51.32,51.29,51.3,34484.0,42.4202,42.4202,42.3954,42.4036,34484.0
2015-07-31 10:30:00,51.3,51.33,51.29,51.31,35099.0,42.4036,42.4284,42.3954,42.4119,35099.0
2015-07-31 10:35:00,51.31,51.32,51.29,51.3,22703.0,42.4119,42.4202,42.3954,42.4036,22703.0
2015-07-31 10:40:00,51.29,51.35,51.28,51.32,27780.0,42.3954,42.445,42.3871,42.4202,27780.0
2015-07-31 10:45:00,51.33,51.36,51.33,51.35,11740.0,42.4284,42.4532,42.4284,42.445,11740.0
2015-07-31 10:50:00,51.35,51.37,51.33,51.33,62382.0,42.445,42.4615,42.4284,42.4284,62382.0
2015-07-31 10:55:00,51.34,51.34,51.3,51.31,11684.0,42.4367,42.4367,42.4036,42.4119,11684.0
2015-07-31 11:00:00,51.31,51.31,51.28,51.3,42877.0,42.4119,42.4119,42.3871,42.4036,42877.0
2015-07-31 11:05:00,51.3,51.32,51.28,51.3,38064.0,42.4036,42.4202,42.3871,42.4036,38064.0
2015-07-31 11:10:00,51.3,51.32,51.3,51.31,18932.0,42.4036,42.4202,42.4036,42.4119,18932.0
2015-07-31 11:15:00,51.3,51.33,51.3,51.33,23799.0,42.4036,42.4284,42.4036,42.4284,23799.0
2015-07-31 11:20:00,51.33,51.34,51.32,51.32,43531.0,42.4284,42.4367,42.4202,42.4202,43531.0
2015-07-31 11:25:00,51.32,51.34,51.32,51.34,32767.0,42.4202,42.4367,42.4202,42.4367,32767.0
2015-07-31 11:30:00,51.35,51.36,51.33,51.34,20954.0,42.445,42.4532,42.4284,42.4367,20954.0
2015-07-31 11:35:00,51.35,51.37,51.35,51.37,18737.0,42.445,42.4615,42.445,42.4615,18737.0
2015-07-31 11:40:00,51.37,51.38,51.36,51.38,8168.0,42.4615,42.4698,42.4532,42.4698,8168.0
2015-07-31 11:45:00,51.38,51.38,51.36,51.37,11596.0,42.4698,42.4698,42.4532,42.4615,11596.0
2015-07-31 11:50:00,51.37,51.38,51.34,51.34,14897.0,42.4615,42.4698,42.4367,42.4367,14897.0
2015-07-31 11:55:00,51.34,51.34,51.31,51.32,5500.0,42.4367,42.4367,42.4119,42.4202,5500.0
2015-07-31 12:00:00,51.32,51.35,51.31,51.33,24824.0,42.4202,42.445,42.4119,42.4284,24824.0
2015-07-31 12:05:00,51.33,51.38,51.32,51.36,42966.0,42.4284,42.4698,42.4202,42.4532,42966.0
2015-07-31 12:10:00,51.36,51.38,51.36,51.37,21396.0,42.4532,42.4698,42.4532,42.4615,21396.0
2015-07-31 12:15:00,51.38,51.4,51.37,51.37,22420.0,42.4698,42.4863,42.4615,42.4615,22420.0
2015-07-31 12:20:00,51.37,51.38,51.36,51.36,3857.0,42.4615,42.4698,42.4532,42.4532,3857.0
2015-07-31 12:25:00,51.36,51.37,51.35,51.37,3500.0,42.4532,42.4615,42.445,42.4615,3500.0
2015-07-31 12:30:00,51.37,51.37,51.36,51.37,12045.0,42.4615,42.4615,42.4532,42.4615,12045.0
2015-07-31 12:35:00,51.36,51.36,51.34,51.36,9199.0,42.4532,42.4532,42.4367,42.4532,9199.0
2015-07-31 12:40:00,51.36,51.38,51.34,51.38,25556.0,42.4532,42.4698,42.4367,42.4698,25556.0
2015-07-31 12:45:00,51.37,51.37,51.36,51.36,8331.0,42.4615,42.4615,42.4532,42.4532,8331.0
2015-07-31 12:50:00,51.35,51.35,51.32,51.35,10994.0,42.445,42.445,42.4202,42.445,10994.0
2015-07-31 12:55:00,51.35,51.35,51.31,51.31,13687.0,42.445,42.445,42.4119,42.4119,13687.0
2015-07-31 13:00:00,51.32,51.34,51.3,51.3,9400.0,42.4202,42.4367,42.4036,42.4036,9400.0
2015-07-31 13:05:00,51.3,51.3,51.26,51.28,13754.0,42.4036,42.4036,42.3706,42.3871,13754.0
2015-07-31 13:10:00,51.28,51.29,51.25,51.25,30736.0,42.3871,42.3954,42.3623,42.3623,30736.0
2015-07-31 13:15:00,51.24,51.28,51.22,51.26,17092.0,42.354,42.3871,42.3375,42.3706,17092.0
2015-07-31 13:20:00,51.26,51.27,51.24,51.25,29954.0,42.3706,42.3788,42.354,42.3623,29954.0
2015-07-31 13:25:00,51.24,51.24,51.2,51.2,10801.0,42.354,42.354,42.321,42.321,10801.0
2015-07-31 13:30:00,51.21,51.24,51.2,51.23,55237.0,42.3292,42.354,42.321,42.3458,55237.0
2015-07-31 13:35:00,51.22,51.23,51.21,51.22,55946.0,42.3375,42.3458,42.3292,42.3375,55946.0
2015-07-31 13:40:00,51.22,51.24,51.2,51.21,13231.0,42.3375,42.354,42.321,42.3292,13231.0
2015-07-31 13:45:00,51.21,51.24,51.2,51.22,16935.0,42.3292,42.354,42.321,42.3375,16935.0
2015-07-31 13:50:00,51.22,51.23,51.21,51.21,17168.0,42.3375,42.3458,42.3292,42.3292,17168.0
2015-07-31 13:55:00,51.22,51.23,51.21,51.22,15797.0,42.3375,42.3458,42.3292,42.3375,15797.0
2015-07-31 14:00:00,51.22,51.26,51.22,51.23,44377.0,42.3375,42.3706,42.3375,42.3458,44377.0
2015-07-31 14:05:00,51.23,51.27,51.22,51.25,36313.0,42.3458,42.3788,42.3375,42.3623,36313.0
2015-07-31 14:10:00,51.24,51.25,51.22,51.24,4800.0,42.354,42.3623,42.3375,42.354,4800.0
2015-07-31 14:15:00,51.24,51.24,51.2,51.2,12307.0,42.354,42.354,42.321,42.321,12307.0
2015-07-31 14:20:00,51.2,51.21,51.15,51.17,31867.0,42.321,42.3292,42.2796,42.2962,31867.0
2015-07-31 14:25:00,51.17,51.2,51.17,51.19,8160.0,42.2962,42.321,42.2962,42.3127,8160.0
2015-07-31 14:30:00,51.19,51.22,51.16,51.16,20542.0,42.3127,42.3375,42.2879,42.2879,20542.0
2015-07-31 14:35:00,51.16,51.17,51.12,51.14,5848.0,42.2879,42.2962,42.2548,42.2714,5848.0
2015-07-31 14:40:00,51.15,51.15,51.12,51.14,17339.0,42.2796,42.2796,42.2548,42.2714,17339.0
2015-07-31 14:45:00,51.15,51.15,51.07,51.09,47126.0,42.2796,42.2796,42.2135,42.2301,47126.0
2015-07-31 14:50:00,51.08,51.11,51.08,51.11,8099.0,42.2218,42.2466,42.2218,42.2466,8099.0
2015-07-31 14:55:00,51.13,51.14,51.11,51.12,9840.0,42.2631,42.2714,42.2466,42.2548,9840.0
2015-07-31 15:00:00,51.12,51.13,51.05,51.08,40933.0,42.2548,42.2631,42.197,42.2218,40933.0
2015-07-31 15:05:00,51.07,51.07,51.05,51.05,7966.0,42.2135,42.2135,42.197,42.197,7966.0
2015-07-31 15:10:00,51.05,51.07,51.05,51.07,2800.0,42.197,42.2135,42.197,42.2135,2800.0
2015-07-31 15:15:00,51.07,51.13,51.06,51.12,164186.0,42.2135,42.2631,42.2053,42.2548,164186.0
2015-07-31 15:20:00,51.12,51.14,51.12,51.13,48112.0,42.2548,42.2714,42.2548,42.2631,48112.0
2015-07-31 15:25:00,51.13,51.14,51.1,51.12,72551.0,42.2631,42.2714,42.2383,42.2548,72551.0
2015-07-31 15:30:00,51.12,51.16,51.09,51.15,106144.0,42.2548,42.2879,42.2301,42.2796,106144.0
2015-07-31 15:35:00,51.15,51.17,51.14,51.15,81060.0,42.2796,42.2962,42.2714,42.2796,81060.0
2015-07-31 15:40:00,51.16,51.18,51.15,51.17,109633.0,42.2879,42.3044,42.2796,42.2962,109633.0
2015-07-31 15:45:00,51.16,51.17,51.13,51.14,48252.0,42.2879,42.2962,42.2631,42.2714,48252.0
2015-07-31 15:50:00,51.14,51.15,51.11,51.15,49992.0,42.2714,42.2796,42.2466,42.2796,49992.0
2015-07-31 15:55:00,51.15,51.2,51.14,51.19,244813.0,42.2796,42.321,42.2714,42.3127,244813.0
2015-08-03 09:30:00,50.68,50.76,50.52,50.56,126145.0,41.8912,41.9573,41.7589,41.792,126145.0
2015-08-03 09:35:00,50.57,50.62,50.56,50.58,59886.0,41.8002,41.8416,41.792,41.8085,59886.0
2015-08-03 09:40:00,50.59,50.61,50.54,50.55,71209.0,41.8168,41.8333,41.7754,41.7837,71209.0
2015-08-03 09:45:00,50.55,50.58,50.54,50.55,39456.0,41.7837,41.8085,41.7754,41.7837,39456.0
2015-08-03 09:50:00,50.55,50.6,50.55,50.59,33125.0,41.7837,41.825,41.7837,41.8168,33125.0
2015-08-03 09:55:00,50.59,50.6,50.57,50.58,38906.0,41.8168,41.825,41.8002,41.8085,38906.0
2015-08-03 10:00:00,50.58,50.61,50.57,50.6,93198.0,41.8085,41.8333,41.8002,41.825,93198.0
2015-08-03 10:05:00,50.59,50.59,50.53,50.53,42887.0,41.8168,41.8168,41.7672,41.7672,42887.0
2015-08-03 10:10:00,50.54,50.58,50.53,50.56,60750.0,41.7754,41.8085,41.7672,41.792,60750.0
2015-08-03 10:15:00,50.55,50.55,50.53,50.54,36932.0,41.7837,41.7837,41.7672,41.7754,36932.0
2015-08-03 10:20:00,50.54,50.56,50.52,50.52,23869.0,41.7754,41.792,41.7589,41.7589,23869.0
2015-08-03 10:25:00,50.52,50.52,50.49,50.52,20113.0,41.7589,41.7589,41.7341,41.7589,20113.0
2015-08-03 10:30:00,50.51,50.52,50.46,50.52,28925.0,41.7506,41.7589,41.7093,41.7589,28925.0
2015-08-03 10:35:00,50.51,50.54,50.5,50.52,26739.0,41.7506,41.7754,41.7424,41.7589,26739.0
2015-08-03 10:40:00,50.51,50.53,50.5,50.53,7673.0,41.7506,41.7672,41.7424,41.7672,7673.0
2015-08-03 10:45:00,50.51,50.55,50.49,50.55,14356.0,41.7506,41.7837,41.7341,41.7837,14356.0
2015-08-03 10:50:00,50.55,50.56,50.51,50.53,20632.0,41.7837,41.792,41.7506,41.7672,20632.0
2015-08-03 10:55:00,50.55,50.56,50.53,50.55,15017.0,41.7837,41.792,41.7672,41.7837,15017.0
2015-08-03 11:00:00,50.55,50.56,50.53,50.55,14422.0,41.7837,41.792,41.7672,41.7837,14422.0
2015-08-03 11:05:00,50.54,50.57,50.54,50.57,17364.0,41.7754,41.8002,41.7754,41.8002,17364.0
2015-08-03 11:10:00,50.56,50.58,50.56,50.57,3800.0,41.792,41.8085,41.792,41.8002,3800.0
2015-08-03 11:15:00,50.57,50.6,50.55,50.58,26514.0,41.8002,41.825,41.7837,41.8085,26514.0
2015-08-03 11:20:00,50.57,50.58,50.54,50.55,8200.0,41.8002,41.8085,41.7754,41.7837,8200.0
2015-08-03 11:25:00,50.55,50.6,50.54,50.59,17825.0,41.7837,41.825,41.7754,41.8168,17825.0
2015-08-03 11:30:00,50.6,50.61,50.58,50.58,58537.0,41.825,41.8333,41.8085,41.8085,58537.0
2015-08-03 11:35:00,50.58,50.59,50.55,50.55,22055.0,41.8085,41.8168,41.7837,41.7837,22055.0
2015-08-03 11:40:00,50.56,50.57,50.55,50.57,13588.0,41.792,41.8002,41.7837,41.8002,13588.0
2015-08-03 11:45:00,50.56,50.56,50.54,50.55,23175.0,41.792,41.792,41.7754,41.7837,23175.0
2015-08-03 11:50:00,50.54,50.54,50.52,50.54,19378.0,41.7754,41.7754,41.7589,41.7754,19378.0
2015-08-03 11:55:00,50.54,50.55,50.52,50.55,15072.0,41.7754,41.7837,41.7589,41.7837,15072.0
2015-08-03 12:00:00,50.55,50.55,50.52,50.53,13998.0,41.7837,41.7837,41.7589,41.7672,13998.0
2015-08-03 12:05:00,50.54,50.55,50.52,50.53,6489.0,41.7754,41.7837,41.7589,41.7672,6489.0
2015-08-03 12:10:00,50.52,50.54,50.51,50.52,30343.0,41.7589,41.7754,41.7506,41.7589,30343.0
2015-08-03 12:15:00,50.51,50.52,50.49,50.51,24589.0,41.7506,41.7589,41.7341,41.7506,24589.0
2015-08-03 12:20:00,50.51,50.51,50.49,50.5,8603.0,41.7506,41.7506,41.7341,41.7424,8603.0
2015-08-03 12:25:00,50.49,50.51,50.48,50.51,5755.0,41.7341,41.7506,41.7258,41.7506,5755.0
2015-08-03 12:30:00,50.5,50.5,50.45,50.46,19994.0,41.7424,41.7424,41.701,41.7093,19994.0
2015-08-03 12:35:00,50.46,50.46,50.44,50.45,30103.0,41.7093,41.7093,41.6928,41.701,30103.0
2015-08-03 12:40:00,50.45,50.45,50.43,50.45,19230.0,41.701,41.701,41.6845,41.701,19230.0
2015-08-03 12:45:00,50.45,50.46,50.43,50.45,14535.0,41.701,41.7093,41.6845,41.701,14535.0
2015-08-03 12:50:00,50.45,50.45,50.4,50.4,29648.0,41.701,41.701,41.6597,41.6597,29648.0
2015-08-03 12:55:00,50.4,50.41,50.39,50.4,14700.0,41.6597,41.668,41.6514,41.6597,14700.0
2015-08-03 13:00:00,50.4,50.45,50.38,50.45,13883.0,41.6597,41.701,41.6432,41.701,13883.0
2015-08-03 13:05:00,50.45,50.45,50.38,50.38,30854.0,41.701,41.701,41.6432,41.6432,30854.0
2015-08-03 13:10:00,50.39,50.42,50.38,50.4,14589.0,41.6514,41.6762,41.6432,41.6597,14589.0
2015-08-03 13:15:00,50.4,50.4,50.37,50.38,17900.0,41.6597,41.6597,41.6349,41.6432,17900.0
2015-08-03 13:20:00,50.38,50.4,50.37,50.38,9860.0,41.6432,41.6597,41.6349,41.6432,9860.0
2015-08-03 13:25:00,50.38,50.41,50.37,50.4,21432.0,41.6432,41.668,41.6349,41.6597,21432.0
2015-08-03 13:30:00,50.4,50.41,50.37,50.41,9315.0,41.6597,41.668,41.6349,41.668,9315.0
2015-08-03 13:35:00,50.4,50.42,50.39,50.39,12600.0,41.6597,41.6762,41.6514,41.6514,12600.0
2015-08-03 13:40:00,50.38,50.41,50.38,50.41,9295.0,41.6432,41.668,41.6432,41.668,9295.0
2015-08-03 13:45:00,50.4,50.44,50.38,50.44,39829.0,41.6597,41.6928,41.6432,41.6928,39829.0
2015-08-03 13:50:00,50.44,50.44,50.4,50.4,11603.0,41.6928,41.6928,41.6597,41.6597,11603.0
2015-08-03 13:55:00,50.4,50.4,50.37,50.38,28276.0,41.6597,41.6597,41.6349,41.6432,28276.0
2015-08-03 14:00:00,50.38,50.38,50.36,50.38,9187.0,41.6432,41.6432,41.6266,41.6432,9187.0
2015-08-03 14:05:00,50.38,50.39,50.34,50.36,20339.0,41.6432,41.6514,41.6101,41.6266,20339.0
2015-08-03 14:10:00,50.36,50.37,50.33,50.35,41437.0,41.6266,41.6349,41.6019,41.6184,41437.0
2015-08-03 14:15:00,50.35,50.37,50.34,50.36,10309.0,41.6184,41.6349,41.6101,41.6266,10309.0
2015-08-03 14:20:00,50.35,50.35,50.33,50.33,10154.0,41.6184,41.6184,41.6019,41.6019,10154.0
2015-08-03 14:25:00,50.33,50.34,50.31,50.34,34809.0,41.6019,41.6101,41.5853,41.6101,34809.0
2015-08-03 14:30:00,50.34,50.35,50.33,50.35,25688.0,41.6101,41.6184,41.6019,41.6184,25688.0
2015-08-03 14:35:00,50.35,50.38,50.33,50.37,23626.0,41.6184,41.6432,41.6019,41.6349,23626.0
2015-08-03 14:40:00,50.38,50.38,50.34,50.34,28088.0,41.6432,41.6432,41.6101,41.6101,28088.0
2015-08-03 14:45:00,50.35,50.35,50.33,50.33,8800.0,41.6184,41.6184,41.6019,41.6019,8800.0
2015-08-03 14:50:00,50.33,50.33,50.31,50.32,9682.0,41.6019,41.6019,41.5853,41.5936,9682.0
2015-08-03 14:55:00,50.31,50.33,50.29,50.33,18050.0,41.5853,41.6019,41.5688,41.6019,18050.0
2015-08-03 15:00:00,50.33,50.34,50.32,50.33,10622.0,41.6019,41.6101,41.5936,41.6019,10622.0
2015-08-03 15:05:00,50.34,50.36,50.31,50.33,11132.0,41.6101,41.6266,41.5853,41.6019,11132.0
2015-08-03 15:10:00,50.32,50.32,50.3,50.31,13299.0,41.5936,41.5936,41.5771,41.5853,13299.0
2015-08-03 15:15:00,50.31,50.31,50.3,50.31,5534.0,41.5853,41.5853,41.5771,41.5853,5534.0
2015-08-03 15:20:00,50.31,50.35,50.31,50.35,17663.0,41.5853,41.6184,41.5853,41.6184,17663.0
2015-08-03 15:25:00,50.35,50.36,50.32,50.35,27585.0,41.6184,41.6266,41.5936,41.6184,27585.0
2015-08-03 15:30:00,50.35,50.36,50.33,50.34,12718.0,41.6184,41.6266,41.6019,41.6101,12718.0
2015-08-03 15:35:00,50.35,50.39,50.34,50.38,35959.0,41.6184,41.6514,41.6101,41.6432,35959.0
2015-08-03 15:40:00,50.38,50.4,50.37,50.4,24639.0,41.6432,41.6597,41.6349,41.6597,24639.0
2015-08-03 15:45:00,50.4,50.4,50.37,50.37,21644.0,41.6597,41.6597,41.6349,41.6349,21644.0
2015-08-03 15:50:00,50.38,50.39,50.36,50.39,87565.0,41.6432,41.6514,41.6266,41.6514,87565.0
2015-08-03 15:55:00,50.39,50.44,50.35,50.43,193055.0,41.6514,41.6928,41.6184,41.6845,193055.0
2015-08-04 09:30:00,51.08,51.15,51.08,51.15,79858.0,42.2218,42.2796,42.2218,42.2796,79858.0
2015-08-04 09:35:00,51.15,51.2,51.14,51.14,169667.0,42.2796,42.321,42.2714,42.2714,169667.0
2015-08-04 09:40:00,51.14,51.19,51.14,51.19,55153.0,42.2714,42.3127,42.2714,42.3127,55153.0
2015-08-04 09:45:00,51.18,51.2,51.17,51.2,36976.0,42.3044,42.321,42.2962,42.321,36976.0
2015-08-04 09:50:00,51.2,51.22,51.18,51.19,43729.0,42.321,42.3375,42.3044,42.3127,43729.0
2015-08-04 09:55:00,51.18,51.21,51.17,51.19,33707.0,42.3044,42.3292,42.2962,42.3127,33707.0
2015-08-04 10:00:00,51.2,51.21,51.14,51.15,52626.0,42.321,42.3292,42.2714,42.2796,52626.0
2015-08-04 10:05:00,51.14,51.19,51.14,51.19,27444.0,42.2714,42.3127,42.2714,42.3127,27444.0
2015-08-04 10:10:00,51.18,51.22,51.15,51.19,33742.0,42.3044,42.3375,42.2796,42.3127,33742.0
2015-08-04 10:15:00,51.19,51.19,51.15,51.16,34899.0,42.3127,42.3127,42.2796,42.2879,34899.0
2015-08-04 10:20:00,51.16,51.17,51.13,51.15,50363.0,42.2879,42.2962,42.2631,42.2796,50363.0
2015-08-04 10:25:00,51.15,51.2,51.15,51.19,19569.0,42.2796,42.321,42.2796,42.3127,19569.0
2015-08-04 10:30:00,51.2,51.22,51.16,51.17,26904.0,42.321,42.3375,42.2879,42.2962,26904.0
2015-08-04 10:35:00,51.18,51.18,51.12,51.13,36751.0,42.3044,42.3044,42.2548,42.2631,36751.0
2015-08-04 10:40:00,51.14,51.17,51.12,51.16,46954.0,42.2714,42.2962,42.2548,42.2879,46954.0
2015-08-04 10:45:00,51.17,51.19,51.14,51.15,48086.0,42.2962,42.3127,42.2714,42.2796,48086.0
2015-08-04 10:50:00,51.15,51.15,51.12,51.13,8707.0,42.2796,42.2796,42.2548,42.2631,8707.0
2015-08-04 10:55:00,51.14,51.15,51.12,51.15,12412.0,42.2714,42.2796,42.2548,42.2796,12412.0
2015-08-04 11:00:00,51.15,51.17,51.14,51.15,13620.0,42.2796,42.2962,42.2714,42.2796,13620.0
2015-08-04 11:05:00,51.15,51.17,51.13,51.13,14636.0,42.2796,42.2962,42.2631,42.2631,14636.0
2015-08-04 11:10:00,51.14,51.19,51.13,51.18,9275.0,42.2714,42.3127,42.2631,42.3044,9275.0
2015-08-04 11:15:00,51.18,51.18,51.13,51.15,8797.0,42.3044,42.3044,42.2631,42.2796,8797.0
2015-08-04 11:20:00,51.16,51.17,51.14,51.15,14872.0,42.2879,42.2962,42.2714,42.2796,14872.0
2015-08-04 11:25:00,51.15,51.16,51.14,51.16,8158.0,42.2796,42.2879,42.2714,42.2879,8158.0
2015-08-04 11:30:00,51.15,51.15,51.13,51.13,11499.0,42.2796,42.2796,42.2631,42.2631,11499.0
2015-08-04 11:35:00,51.13,51.15,51.13,51.15,6231.0,42.2631,42.2796,42.2631,42.2796,6231.0
2015-08-04 11:40:00,51.15,51.19,51.15,51.18,12200.0,42.2796,42.3127,42.2796,42.3044,12200.0
2015-08-04 11:45:00,51.17,51.18,51.17,51.17,10557.0,42.2962,42.3044,42.2962,42.2962,10557.0
2015-08-04 11:50:00,51.17,51.17,51.14,51.16,20304.0,42.2962,42.2962,42.2714,42.2879,20304.0
2015-08-04 11:55:00,51.16,51.18,51.16,51.16,13753.0,42.2879,42.3044,42.2879,42.2879,13753.0
2015-08-04 12:00:00,51.16,51.18,51.16,51.18,5900.0,42.2879,42.3044,42.2879,42.3044,5900.0
2015-08-04 12:05:00,51.18,51.2,51.17,51.19,28322.0,42.3044,42.321,42.2962,42.3127,28322.0
2015-08-04 12:10:00,51.19,51.19,51.16,51.17,14601.0,42.3127,42.3127,42.2879,42.2962,14601.0
2015-08-04 12:15:00,51.18,51.18,51.17,51.18,4700.0,42.3044,42.3044,42.2962,42.3044,4700.0
2015-08-04 12:20:00,51.18,51.18,51.14,51.15,17418.0,42.3044,42.3044,42.2714,42.2796,17418.0
2015-08-04 12:25:00,51.16,51.17,51.16,51.16,19646.0,42.2879,42.2962,42.2879,42.2879,19646.0
2015-08-04 12:30:00,51.16,51.17,51.15,51.17,14701.0,42.2879,42.2962,42.2796,42.2962,14701.0
2015-08-04 12:35:00,51.16,51.17,51.14,51.15,21262.0,42.2879,42.2962,42.2714,42.2796,21262.0
2015-08-04 12:40:00,51.14,51.14,51.11,51.12,11120.0,42.2714,42.2714,42.2466,42.2548,11120.0
2015-08-04 12:45:00,51.12,51.12,51.1,51.11,8274.0,42.2548,42.2548,42.2383,42.2466,8274.0
2015-08-04 12:50:00,51.11,51.12,51.1,51.1,9300.0,42.2466,42.2548,42.2383,42.2383,9300.0
2015-08-04 12:55:00,51.11,51.13,51.09,51.1,11200.0,42.2466,42.2631,42.2301,42.2383,11200.0
2015-08-04 13:00:00,51.09,51.11,51.09,51.1,4374.0,42.2301,42.2466,42.2301,42.2383,4374.0
2015-08-04 13:05:00,51.09,51.1,51.09,51.09,1964.0,42.2301,42.2383,42.2301,42.2301,1964.0
2015-08-04 13:10:00,51.1,51.1,51.09,51.1,2420.0,42.2383,42.2383,42.2301,42.2383,2420.0
2015-08-04 13:15:00,51.11,51.13,51.11,51.11,6600.0,42.2466,42.2631,42.2466,42.2466,6600.0
2015-08-04 13:20:00,51.11,51.12,51.11,51.11,1700.0,42.2466,42.2548,42.2466,42.2466,1700.0
2015-08-04 13:25:00,51.1,51.12,51.1,51.1,11422.0,42.2383,42.2548,42.2383,42.2383,11422.0
2015-08-04 13:30:00,51.1,51.15,51.1,51.13,50604.0,42.2383,42.2796,42.2383,42.2631,50604.0
2015-08-04 13:35:00,51.12,51.12,51.06,51.07,17429.0,42.2548,42.2548,42.2053,42.2135,17429.0
2015-08-04 13:40:00,51.07,51.07,51.03,51.03,17506.0,42.2135,42.2135,42.1805,42.1805,17506.0
2015-08-04 13:45:00,51.03,51.06,50.97,50.97,41684.0,42.1805,42.2053,42.1309,42.1309,41684.0
2015-08-04 13:50:00,50.97,50.97,50.94,50.96,16961.0,42.1309,42.1309,42.1061,42.1226,16961.0
2015-08-04 13:55:00,50.96,50.97,50.94,50.94,9665.0,42.1226,42.1309,42.1061,42.1061,9665.0
2015-08-04 14:00:00,50.94,50.94,50.9,50.9,22253.0,42.1061,42.1061,42.073,42.073,22253.0
2015-08-04 14:05:00,50.9,50.9,50.83,50.84,39370.0,42.073,42.073,42.0151,42.0234,39370.0
2015-08-04 14:10:00,50.83,50.85,50.81,50.85,25561.0,42.0151,42.0317,41.9986,42.0317,25561.0
2015-08-04 14:15:00,50.85,50.87,50.83,50.86,49957.0,42.0317,42.0482,42.0151,42.0399,49957.0
2015-08-04 14:20:00,50.86,50.86,50.83,50.83,11770.0,42.0399,42.0399,42.0151,42.0151,11770.0
2015-08-04 14:25:00,50.84,50.86,50.84,50.85,28980.0,42.0234,42.0399,42.0234,42.0317,28980.0
2015-08-04 14:30:00,50.85,50.85,50.83,50.85,9516.0,42.0317,42.0317,42.0151,42.0317,9516.0
2015-08-04 14:35:00,50.84,50.86,50.82,50.84,15947.0,42.0234,42.0399,42.0069,42.0234,15947.0
2015-08-04 14:40:00,50.83,50.85,50.83,50.85,5700.0,42.0151,42.0317,42.0151,42.0317,5700.0
2015-08-04 14:45:00,50.84,50.87,50.82,50.87,7300.0,42.0234,42.0482,42.0069,42.0482,7300.0
2015-08-04 14:50:00,50.86,50.86,50.85,50.86,9784.0,42.0399,42.0399,42.0317,42.0399,9784.0
2015-08-04 14:55:00,50.86,50.86,50.84,50.85,16048.0,42.0399,42.0399,42.0234,42.0317,16048.0
2015-08-04 15:00:00,50.85,50.86,50.83,50.84,14928.0,42.0317,42.0399,42.0151,42.0234,14928.0
2015-08-04 15:05:00,50.85,50.87,50.83,50.85,26877.0,42.0317,42.0482,42.0151,42.0317,26877.0
2015-08-04 15:10:00,50.84,50.86,50.83,50.86,9918.0,42.0234,42.0399,42.0151,42.0399,9918.0
2015-08-04 15:15:00,50.86,50.86,50.83,50.83,9279.0,42.0399,42.0399,42.0151,42.0151,9279.0
2015-08-04 15:20:00,50.84,50.86,50.82,50.86,18468.0,42.0234,42.0399,42.0069,42.0399,18468.0
2015-08-04 15:25:00,50.85,50.86,50.82,50.83,24293.0,42.0317,42.0399,42.0069,42.0151,24293.0
2015-08-04 15:30:00,50.83,50.85,50.82,50.84,25573.0,42.0151,42.0317,42.0069,42.0234,25573.0
2015-08-04 15:35:00,50.84,50.85,50.82,50.82,19118.0,42.0234,42.0317,42.0069,42.0069,19118.0
2015-08-04 15:40:00,50.82,50.84,50.81,50.83,43376.0,42.0069,42.0234,41.9986,42.0151,43376.0
2015-08-04 15:45:00,50.83,50.83,50.81,50.82,15320.0,42.0151,42.0151,41.9986,42.0069,15320.0
2015-08-04 15:50:00,50.81,50.81,50.8,50.8,15809.0,41.9986,41.9986,41.9903,41.9903,15809.0
2015-08-04 15:55:00,50.8,50.89,50.8,50.88,128936.0,41.9903,42.0647,41.9903,42.0565,128936.0
2015-08-05 09:30:00,51.01,51.09,51.0,51.03,77979.0,42.1639,42.2301,42.1557,42.1805,77979.0
2015-08-05 09:35:00,51.04,51.09,51.04,51.06,26011.0,42.1887,42.2301,42.1887,42.2053,26011.0
2015-08-05 09:40:00,51.06,51.07,51.01,51.02,31814.0,42.2053,42.2135,42.1639,42.1722,31814.0
2015-08-05 09:45:00,51.03,51.05,51.01,51.05,32912.0,42.1805,42.197,42.1639,42.197,32912.0
2015-08-05 09:50:00,51.05,51.06,50.99,51.0,33178.0,42.197,42.2053,42.1474,42.1557,33178.0
2015-08-05 09:55:00,50.99,51.0,50.98,51.0,9135.0,42.1474,42.1557,42.1391,42.1557,9135.0
2015-08-05 10:00:00,50.99,50.99,50.9,50.92,31794.0,42.1474,42.1474,42.073,42.0895,31794.0
2015-08-05 10:05:00,50.91,50.91,50.87,50.89,19174.0,42.0813,42.0813,42.0482,42.0647,19174.0
2015-08-05 10:10:00,50.9,50.9,50.81,50.81,37239.0,42.073,42.073,41.9986,41.9986,37239.0
2015-08-05 10:15:00,50.81,50.81,50.75,50.8,11257.0,41.9986,41.9986,41.949,41.9903,11257.0
2015-08-05 10:20:00,50.8,50.82,50.8,50.82,8559.0,41.9903,42.0069,41.9903,42.0069,8559.0
2015-08-05 10:25:00,50.82,50.85,50.81,50.82,29173.0,42.0069,42.0317,41.9986,42.0069,29173.0
2015-08-05 10:30:00,50.83,50.86,50.83,50.85,23832.0,42.0151,42.0399,42.0151,42.0317,23832.0
2015-08-05 10:35:00,50.86,50.88,50.84,50.84,31941.0,42.0399,42.0565,42.0234,42.0234,31941.0
2015-08-05 10:40:00,50.84,50.84,50.81,50.82,7887.0,42.0234,42.0234,41.9986,42.0069,7887.0
2015-08-05 10:45:00,50.82,50.83,50.81,50.82,9000.0,42.0069,42.0151,41.9986,42.0069,9000.0
2015-08-05 10:50:00,50.83,50.84,50.82,50.84,10359.0,42.0151,42.0234,42.0069,42.0234,10359.0
2015-08-05 10:55:00,50.84,50.84,50.8,50.81,9900.0,42.0234,42.0234,41.9903,41.9986,9900.0
2015-08-05 11:00:00,50.82,50.82,50.8,50.8,5400.0,42.0069,42.0069,41.9903,41.9903,5400.0
2015-08-05 11:05:00,50.8,50.81,50.8,50.8,4600.0,41.9903,41.9986,41.9903,41.9903,4600.0
2015-08-05 11:10:00,50.8,50.8,50.79,50.8,3126.0,41.9903,41.9903,41.9821,41.9903,3126.0
2015-08-05 11:15:00,50.81,50.81,50.8,50.8,4700.0,41.9986,41.9986,41.9903,41.9903,4700.0
2015-08-05 11:20:00,50.8,50.82,50.79,50.82,3426.0,41.9903,42.0069,41.9821,42.0069,3426.0
2015-08-05 11:25:00,50.81,50.81,50.78,50.78,31152.0,41.9986,41.9986,41.9738,41.9738,31152.0
2015-08-05 11:30:00,50.79,50.81,50.77,50.78,13400.0,41.9821,41.9986,41.9655,41.9738,13400.0
2015-08-05 11:35:00,50.77,50.77,50.75,50.76,17220.0,41.9655,41.9655,41.949,41.9573,17220.0
2015-08-05 11:40:00,50.75,50.75,50.73,50.75,7616.0,41.949,41.949,41.9325,41.949,7616.0
2015-08-05 11:45:00,50.74,50.74,50.73,50.73,2800.0,41.9407,41.9407,41.9325,41.9325,2800.0
2015-08-05 11:50:00,50.72,50.73,50.71,50.72,12683.0,41.9242,41.9325,41.916,41.9242,12683.0
2015-08-05 11:55:00,50.71,50.72,50.69,50.7,13810.0,41.916,41.9242,41.8994,41.9077,13810.0
2015-08-05 12:00:00,50.69,50.69,50.68,50.69,5955.0,41.8994,41.8994,41.8912,41.8994,5955.0
2015-08-05 12:05:00,50.68,50.71,50.68,50.71,3087.0,41.8912,41.916,41.8912,41.916,3087.0
2015-08-05 12:10:00,50.7,50.71,50.69,50.7,2000.0,41.9077,41.916,41.8994,41.9077,2000.0
2015-08-05 12:15:00,50.69,50.69,50.68,50.68,11409.0,41.8994,41.8994,41.8912,41.8912,11409.0
2015-08-05 12:20:00,50.67,50.69,50.67,50.69,4212.0,41.8829,41.8994,41.8829,41.8994,4212.0
2015-08-05 12:25:00,50.69,50.69,50.68,50.69,2710.0,41.8994,41.8994,41.8912,41.8994,2710.0
2015-08-05 12:30:00,50.69,50.69,50.66,50.67,14160.0,41.8994,41.8994,41.8746,41.8829,14160.0
2015-08-05 12:35:00,50.67,50.67,50.65,50.66,6886.0,41.8829,41.8829,41.8664,41.8746,6886.0
2015-08-05 12:40:00,50.65,50.65,50.62,50.64,30927.0,41.8664,41.8664,41.8416,41.8581,30927.0
2015-08-05 12:45:00,50.64,50.66,50.64,50.66,3700.0,41.8581,41.8746,41.8581,41.8746,3700.0
2015-08-05 12:50:00,50.66,50.66,50.64,50.64,3755.0,41.8746,41.8746,41.8581,41.8581,3755.0
2015-08-05 12:55:00,50.65,50.69,50.64,50.67,8495.0,41.8664,41.8994,41.8581,41.8829,8495.0
2015-08-05 13:00:00,50.67,50.67,50.64,50.65,2400.0,41.8829,41.8829,41.8581,41.8664,2400.0
2015-08-05 13:05:00,50.64,50.67,50.64,50.66,6004.0,41.8581,41.8829,41.8581,41.8746,6004.0
2015-08-05 13:10:00,50.67,50.67,50.64,50.65,12926.0,41.8829,41.8829,41.8581,41.8664,12926.0
2015-08-05 13:15:00,50.65,50.67,50.61,50.66,34593.0,41.8664,41.8829,41.8333,41.8746,34593.0
2015-08-05 13:20:00,50.66,50.69,50.65,50.68,19185.0,41.8746,41.8994,41.8664,41.8912,19185.0
2015-08-05 13:25:00,50.68,50.68,50.66,50.68,6026.0,41.8912,41.8912,41.8746,41.8912,6026.0
2015-08-05 13:30:00,50.67,50.68,50.66,50.66,5500.0,41.8829,41.8912,41.8746,41.8746,5500.0
2015-08-05 13:35:00,50.67,50.69,50.66,50.69,10800.0,41.8829,41.8994,41.8746,41.8994,10800.0
2015-08-05 13:40:00,50.69,50.71,50.69,50.71,6046.0,41.8994,41.916,41.8994,41.916,6046.0
2015-08-05 13:45:00,50.7,50.7,50.67,50.67,3040.0,41.9077,41.9077,41.8829,41.8829,3040.0
2015-08-05 13:50:00,50.67,50.69,50.66,50.66,11825.0,41.8829,41.8994,41.8746,41.8746,11825.0
2015-08-05 13:55:00,50.66,50.7,50.66,50.68,4806.0,41.8746,41.9077,41.8746,41.8912,4806.0
2015-08-05 14:00:00,50.67,50.71,50.67,50.71,5837.0,41.8829,41.916,41.8829,41.916,5837.0
2015-08-05 14:05:00,50.71,50.72,50.67,50.68,19184.0,41.916,41.9242,41.8829,41.8912,19184.0
2015-08-05 14:10:00,50.68,50.7,50.68,50.68,6883.0,41.8912,41.9077,41.8912,41.8912,6883.0
2015-08-05 14:15:00,50.69,50.71,50.68,50.7,23107.0,41.8994,41.916,41.8912,41.9077,23107.0
2015-08-05 14:20:00,50.7,50.7,50.7,50.7,400.0,41.9077,41.9077,41.9077,41.9077,400.0
2015-08-05 14:25:00,50.7,50.75,50.7,50.75,16900.0,41.9077,41.949,41.9077,41.949,16900.0
2015-08-05 14:30:00,50.75,50.75,50.73,50.73,2375.0,41.949,41.949,41.9325,41.9325,2375.0
2015-08-05 14:35:00,50.72,50.73,50.72,50.72,5890.0,41.9242,41.9325,41.9242,41.9242,5890.0
2015-08-05 14:40:00,50.72,50.73,50.7,50.72,52214.0,41.9242,41.9325,41.9077,41.9242,52214.0
2015-08-05 14:45:00,50.73,50.75,50.72,50.75,9864.0,41.9325,41.949,41.9242,41.949,9864.0
2015-08-05 14:50:00,50.74,50.74,50.7,50.7,3585.0,41.9407,41.9407,41.9077,41.9077,3585.0
2015-08-05 14:55:00,50.7,50.7,50.67,50.68,16136.0,41.9077,41.9077,41.8829,41.8912,16136.0
2015-08-05 15:00:00,50.69,50.7,50.66,50.67,58907.0,41.8994,41.9077,41.8746,41.8829,58907.0
2015-08-05 15:05:00,50.67,50.69,50.66,50.68,54072.0,41.8829,41.8994,41.8746,41.8912,54072.0
2015-08-05 15:10:00,50.69,50.7,50.67,50.67,67241.0,41.8994,41.9077,41.8829,41.8829,67241.0
2015-08-05 15:15:00,50.66,50.66,50.63,50.64,23687.0,41.8746,41.8746,41.8498,41.8581,23687.0
2015-08-05 15:20:00,50.64,50.66,50.63,50.65,48928.0,41.8581,41.8746,41.8498,41.8664,48928.0
2015-08-05 15:25:00,50.65,50.65,50.63,50.65,25974.0,41.8664,41.8664,41.8498,41.8664,25974.0
2015-08-05 15:30:00,50.65,50.65,50.62,50.63,9340.0,41.8664,41.8664,41.8416,41.8498,9340.0
2015-08-05 15:35:00,50.62,50.63,50.6,50.62,44432.0,41.8416,41.8498,41.825,41.8416,44432.0
2015-08-05 15:40:00,50.61,50.62,50.59,50.6,22225.0,41.8333,41.8416,41.8168,41.825,22225.0
2015-08-05 15:45:00,50.6,50.6,50.58,50.58,77614.0,41.825,41.825,41.8085,41.8085,77614.0
2015-08-05 15:50:00,50.58,50.6,50.58,50.59,53178.0,41.8085,41.825,41.8085,41.8168,53178.0
2015-08-05 15:55:00,50.58,50.61,50.58,50.59,146394.0,41.8085,41.8333,41.8085,41.8168,146394.0
2015-08-06 09:30:00,50.27,50.41,50.26,50.26,28002.0,41.5523,41.668,41.544,41.544,28002.0
2015-08-06 09:35:00,50.26,50.27,50.21,50.25,30846.0,41.544,41.5523,41.5027,41.5357,30846.0
2015-08-06 09:40:00,50.23,50.27,50.23,50.24,10226.0,41.5192,41.5523,41.5192,41.5275,10226.0
2015-08-06 09:45:00,50.25,50.26,50.24,50.25,8270.0,41.5357,41.544,41.5275,41.5357,8270.0
2015-08-06 09:50:00,50.24,50.25,50.19,50.2,11504.0,41.5275,41.5357,41.4861,41.4944,11504.0
2015-08-06 09:55:00,50.19,50.21,50.18,50.21,12553.0,41.4861,41.5027,41.4779,41.5027,12553.0
2015-08-06 10:00:00,50.21,50.22,50.18,50.18,14100.0,41.5027,41.5109,41.4779,41.4779,14100.0
2015-08-06 10:05:00,50.19,50.2,50.17,50.17,4766.0,41.4861,41.4944,41.4696,41.4696,4766.0
2015-08-06 10:10:00,50.18,50.21,50.18,50.2,15520.0,41.4779,41.5027,41.4779,41.4944,15520.0
2015-08-06 10:15:00,50.21,50.21,50.19,50.19,20110.0,41.5027,41.5027,41.4861,41.4861,20110.0
2015-08-06 10:20:00,50.18,50.18,50.13,50.15,13526.0,41.4779,41.4779,41.4365,41.4531,13526.0
2015-08-06 10:25:00,50.16,50.16,50.13,50.13,14682.0,41.4613,41.4613,41.4365,41.4365,14682.0
2015-08-06 10:30:00,50.12,50.19,50.12,50.18,41676.0,41.4283,41.4861,41.4283,41.4779,41676.0
2015-08-06 10:35:00,50.19,50.22,50.18,50.21,29433.0,41.4861,41.5109,41.4779,41.5027,29433.0
2015-08-06 10:40:00,50.22,50.23,50.2,50.22,8599.0,41.5109,41.5192,41.4944,41.5109,8599.0
2015-08-06 10:45:00,50.22,50.24,50.2,50.22,22109.0,41.5109,41.5275,41.4944,41.5109,22109.0
2015-08-06 10:50:00,50.22,50.22,50.19,50.19,2900.0,41.5109,41.5109,41.4861,41.4861,2900.0
2015-08-06 10:55:00,50.19,50.19,50.16,50.18,22401.0,41.4861,41.4861,41.4613,41.4779,22401.0
2015-08-06 11:00:00,50.18,50.18,50.16,50.16,6135.0,41.4779,41.4779,41.4613,41.4613,6135.0
2015-08-06 11:05:00,50.16,50.17,50.13,50.14,23554.0,41.4613,41.4696,41.4365,41.4448,23554.0
2015-08-06 11:10:00,50.14,50.14,50.09,50.09,26286.0,41.4448,41.4448,41.4035,41.4035,26286.0
2015-08-06 11:15:00,50.1,50.15,50.1,50.14,5489.0,41.4117,41.4531,41.4117,41.4448,5489.0
2015-08-06 11:20:00,50.15,50.16,50.13,50.13,2648.0,41.4531,41.4613,41.4365,41.4365,2648.0
2015-08-06 11:25:00,50.12,50.12,50.07,50.07,9225.0,41.4283,41.4283,41.3869,41.3869,9225.0
2015-08-06 11:30:00,50.07,50.09,50.06,50.06,10566.0,41.3869,41.4035,41.3787,41.3787,10566.0
2015-08-06 11:35:00,50.04,50.06,50.02,50.05,38730.0,41.3621,41.3787,41.3456,41.3704,38730.0
2015-08-06 11:40:00,50.05,50.08,50.03,50.08,16821.0,41.3704,41.3952,41.3539,41.3952,16821.0
2015-08-06 11:45:00,50.07,50.08,50.05,50.07,9513.0,41.3869,41.3952,41.3704,41.3869,9513.0
2015-08-06 11:50:00,50.06,50.06,50.04,50.04,15874.0,41.3787,41.3787,41.3621,41.3621,15874.0
2015-08-06 11:55:00,50.04,50.05,50.02,50.02,15886.0,41.3621,41.3704,41.3456,41.3456,15886.0
2015-08-06 12:00:00,50.02,50.06,50.02,50.06,16800.0,41.3456,41.3787,41.3456,41.3787,16800.0
2015-08-06 12:05:00,50.05,50.07,50.03,50.06,14442.0,41.3704,41.3869,41.3539,41.3787,14442.0
2015-08-06 12:10:00,50.05,50.08,50.05,50.07,17200.0,41.3704,41.3952,41.3704,41.3869,17200.0
2015-08-06 12:15:00,50.08,50.09,50.06,50.07,29365.0,41.3952,41.4035,41.3787,41.3869,29365.0
2015-08-06 12:20:00,50.06,50.06,50.03,50.05,10400.0,41.3787,41.3787,41.3539,41.3704,10400.0
2015-08-06 12:25:00,50.05,50.06,50.04,50.06,9400.0,41.3704,41.3787,41.3621,41.3787,9400.0
2015-08-06 12:30:00,50.05,50.05,50.01,50.01,4900.0,41.3704,41.3704,41.3373,41.3373,4900.0
2015-08-06 12:35:00,50.01,50.02,50.0,50.02,23252.0,41.3373,41.3456,41.3291,41.3456,23252.0
2015-08-06 12:40:00,50.02,50.06,50.01,50.04,17807.0,41.3456,41.3787,41.3373,41.3621,17807.0
2015-08-06 12:45:00,50.03,50.05,50.01,50.04,12418.0,41.3539,41.3704,41.3373,41.3621,12418.0
2015-08-06 12:50:00,50.04,50.04,50.02,50.02,4996.0,41.3621,41.3621,41.3456,41.3456,4996.0
2015-08-06 12:55:00,50.03,50.03,49.99,50.01,19363.0,41.3539,41.3539,41.3208,41.3373,19363.0
2015-08-06 13:00:00,50.01,50.03,50.0,50.03,14800.0,41.3373,41.3539,41.3291,41.3539,14800.0
2015-08-06 13:05:00,50.03,50.04,50.02,50.03,7700.0,41.3539,41.3621,41.3456,41.3539,7700.0
2015-08-06 13:10:00,50.02,50.03,50.0,50.02,15953.0,41.3456,41.3539,41.3291,41.3456,15953.0
2015-08-06 13:15:00,50.01,50.04,50.01,50.04,21384.0,41.3373,41.3621,41.3373,41.3621,21384.0
2015-08-06 13:20:00,50.04,50.06,50.03,50.05,8919.0,41.3621,41.3787,41.3539,41.3704,8919.0
2015-08-06 13:25:00,50.05,50.06,50.04,50.05,18068.0,41.3704,41.3787,41.3621,41.3704,18068.0
2015-08-06 13:30:00,50.06,50.08,50.06,50.06,11780.0,41.3787,41.3952,41.3787,41.3787,11780.0
2015-08-06 13:35:00,50.06,50.07,50.03,50.05,17911.0,41.3787,41.3869,41.3539,41.3704,17911.0
2015-08-06 13:40:00,50.05,50.06,50.02,50.06,13650.0,41.3704,41.3787,41.3456,41.3787,13650.0
2015-08-06 13:45:00,50.05,50.07,50.05,50.07,16446.0,41.3704,41.3869,41.3704,41.3869,16446.0
2015-08-06 13:50:00,50.06,50.06,50.04,50.05,8058.0,41.3787,41.3787,41.3621,41.3704,8058.0
2015-08-06 13:55:00,50.05,50.05,50.02,50.03,11933.0,41.3704,41.3704,41.3456,41.3539,11933.0
2015-08-06 14:00:00,50.03,50.03,50.0,50.01,15501.0,41.3539,41.3539,41.3291,41.3373,15501.0
2015-08-06 14:05:00,50.01,50.02,49.99,50.02,24310.0,41.3373,41.3456,41.3208,41.3456,24310.0
2015-08-06 14:10:00,50.02,50.03,50.0,50.02,9400.0,41.3456,41.3539,41.3291,41.3456,9400.0
2015-08-06 14:15:00,50.01,50.02,49.99,50.01,19050.0,41.3373,41.3456,41.3208,41.3373,19050.0
2015-08-06 14:20:00,50.02,50.05,50.0,50.03,8438.0,41.3456,41.3704,41.3291,41.3539,8438.0
2015-08-06 14:25:00,50.04,50.05,50.03,50.05,11426.0,41.3621,41.3704,41.3539,41.3704,11426.0
2015-08-06 14:30:00,50.04,50.09,50.04,50.07,32048.0,41.3621,41.4035,41.3621,41.3869,32048.0
2015-08-06 14:35:00,50.07,50.08,50.05,50.05,3800.0,41.3869,41.3952,41.3704,41.3704,3800.0
2015-08-06 14:40:00,50.05,50.07,50.05,50.05,14005.0,41.3704,41.3869,41.3704,41.3704,14005.0
2015-08-06 14:45:00,50.05,50.09,50.05,50.09,14743.0,41.3704,41.4035,41.3704,41.4035,14743.0
2015-08-06 14:50:00,50.08,50.09,50.06,50.06,7900.0,41.3952,41.4035,41.3787,41.3787,7900.0
2015-08-06 14:55:00,50.06,50.07,50.06,50.06,21094.0,41.3787,41.3869,41.3787,41.3787,21094.0
2015-08-06 15:00:00,50.06,50.07,50.05,50.06,25420.0,41.3787,41.3869,41.3704,41.3787,25420.0
2015-08-06 15:05:00,50.07,50.07,50.02,50.03,84651.0,41.3869,41.3869,41.3456,41.3539,84651.0
2015-08-06 15:10:00,50.04,50.04,50.02,50.03,23751.0,41.3621,41.3621,41.3456,41.3539,23751.0
2015-08-06 15:15:00,50.03,50.06,50.01,50.06,16184.0,41.3539,41.3787,41.3373,41.3787,16184.0
2015-08-06 15:20:00,50.06,50.06,50.02,50.03,19641.0,41.3787,41.3787,41.3456,41.3539,19641.0
2015-08-06 15:25:00,50.02,50.05,50.01,50.04,27057.0,41.3456,41.3704,41.3373,41.3621,27057.0
2015-08-06 15:30:00,50.03,50.03,50.01,50.02,10906.0,41.3539,41.3539,41.3373,41.3456,10906.0
2015-08-06 15:35:00,50.02,50.03,50.0,50.03,26871.0,41.3456,41.3539,41.3291,41.3539,26871.0
2015-08-06 15:40:00,50.03,50.07,50.01,50.06,36562.0,41.3539,41.3869,41.3373,41.3787,36562.0
2015-08-06 15:45:00,50.06,50.08,50.05,50.06,43647.0,41.3787,41.3952,41.3704,41.3787,43647.0
2015-08-06 15:50:00,50.07,50.07,50.02,50.03,41279.0,41.3869,41.3869,41.3456,41.3539,41279.0
2015-08-06 15:55:00,50.03,50.05,50.01,50.03,153247.0,41.3539,41.3704,41.3373,41.3539,153247.0
2015-08-07 09:30:00,49.9,49.94,49.86,49.9,34665.0,41.2464,41.2795,41.2134,41.2464,34665.0
2015-08-07 09:35:00,49.9,49.92,49.88,49.89,32535.0,41.2464,41.263,41.2299,41.2382,32535.0
2015-08-07 09:40:00,49.89,49.93,49.88,49.91,36533.0,41.2382,41.2712,41.2299,41.2547,36533.0
2015-08-07 09:45:00,49.91,49.93,49.9,49.92,11899.0,41.2547,41.2712,41.2464,41.263,11899.0
2015-08-07 09:50:00,49.92,49.96,49.92,49.94,43277.0,41.263,41.296,41.263,41.2795,43277.0
2015-08-07 09:55:00,49.93,49.96,49.91,49.94,43581.0,41.2712,41.296,41.2547,41.2795,43581.0
2015-08-07 10:00:00,49.93,49.94,49.88,49.93,21828.0,41.2712,41.2795,41.2299,41.2712,21828.0
2015-08-07 10:05:00,49.93,49.96,49.93,49.93,31289.0,41.2712,41.296,41.2712,41.2712,31289.0
2015-08-07 10:10:00,49.92,49.97,49.91,49.94,48477.0,41.263,41.3043,41.2547,41.2795,48477.0
2015-08-07 10:15:00,49.93,49.98,49.93,49.95,29487.0,41.2712,41.3125,41.2712,41.2877,29487.0
2015-08-07 10:20:00,49.95,49.95,49.92,49.94,20168.0,41.2877,41.2877,41.263,41.2795,20168.0
2015-08-07 10:25:00,49.93,49.97,49.92,49.95,111449.0,41.2712,41.3043,41.263,41.2877,111449.0
2015-08-07 10:30:00,49.96,49.99,49.95,49.98,27428.0,41.296,41.3208,41.2877,41.3125,27428.0
2015-08-07 10:35:00,49.98,50.02,49.98,50.02,12788.0,41.3125,41.3456,41.3125,41.3456,12788.0
2015-08-07 10:40:00,50.01,50.06,50.01,50.04,18836.0,41.3373,41.3787,41.3373,41.3621,18836.0
2015-08-07 10:45:00,50.04,50.07,50.03,50.06,25228.0,41.3621,41.3869,41.3539,41.3787,25228.0
2015-08-07 10:50:00,50.07,50.11,50.07,50.08,24252.0,41.3869,41.42,41.3869,41.3952,24252.0
2015-08-07 10:55:00,50.07,50.1,50.07,50.08,5065.0,41.3869,41.4117,41.3869,41.3952,5065.0
2015-08-07 11:00:00,50.07,50.1,50.06,50.07,10919.0,41.3869,41.4117,41.3787,41.3869,10919.0
2015-08-07 11:05:00,50.06,50.06,50.03,50.05,6800.0,41.3787,41.3787,41.3539,41.3704,6800.0
2015-08-07 11:10:00,50.04,50.04,50.02,50.03,7400.0,41.3621,41.3621,41.3456,41.3539,7400.0
2015-08-07 11:15:00,50.02,50.03,49.98,49.98,5800.0,41.3456,41.3539,41.3125,41.3125,5800.0
2015-08-07 11:20:00,49.98,49.99,49.97,49.98,32102.0,41.3125,41.3208,41.3043,41.3125,32102.0
2015-08-07 11:25:00,49.98,50.0,49.97,49.99,34225.0,41.3125,41.3291,41.3043,41.3208,34225.0
2015-08-07 11:30:00,49.98,49.99,49.94,49.95,14893.0,41.3125,41.3208,41.2795,41.2877,14893.0
2015-08-07 11:35:00,49.96,49.96,49.93,49.95,4200.0,41.296,41.296,41.2712,41.2877,4200.0
2015-08-07 11:40:00,49.95,50.01,49.95,50.01,10226.0,41.2877,41.3373,41.2877,41.3373,10226.0
2015-08-07 11:45:00,50.0,50.02,49.98,49.98,15154.0,41.3291,41.3456,41.3125,41.3125,15154.0
2015-08-07 11:50:00,49.98,50.0,49.98,49.98,6800.0,41.3125,41.3291,41.3125,41.3125,6800.0
2015-08-07 11:55:00,49.98,49.99,49.96,49.96,8492.0,41.3125,41.3208,41.296,41.296,8492.0
2015-08-07 12:00:00,49.97,50.01,49.96,50.0,9800.0,41.3043,41.3373,41.296,41.3291,9800.0
2015-08-07 12:05:00,49.99,50.0,49.98,50.0,3400.0,41.3208,41.3291,41.3125,41.3291,3400.0
2015-08-07 12:10:00,50.0,50.02,49.98,50.02,17305.0,41.3291,41.3456,41.3125,41.3456,17305.0
2015-08-07 12:15:00,50.01,50.01,49.98,49.99,2911.0,41.3373,41.3373,41.3125,41.3208,2911.0
2015-08-07 12:20:00,49.98,49.98,49.95,49.96,8238.0,41.3125,41.3125,41.2877,41.296,8238.0
2015-08-07 12:25:00,49.97,49.98,49.96,49.96,2000.0,41.3043,41.3125,41.296,41.296,2000.0
2015-08-07 12:30:00,49.95,49.95,49.92,49.94,12031.0,41.2877,41.2877,41.263,41.2795,12031.0
2015-08-07 12:35:00,49.93,49.94,49.91,49.94,22295.0,41.2712,41.2795,41.2547,41.2795,22295.0
2015-08-07 12:40:00,49.95,49.96,49.95,49.95,2500.0,41.2877,41.296,41.2877,41.2877,2500.0
2015-08-07 12:45:00,49.95,49.96,49.94,49.94,3240.0,41.2877,41.296,41.2795,41.2795,3240.0
2015-08-07 12:50:00,49.94,49.95,49.93,49.94,21983.0,41.2795,41.2877,41.2712,41.2795,21983.0
2015-08-07 12:55:00,49.94,49.94,49.92,49.93,16742.0,41.2795,41.2795,41.263,41.2712,16742.0
2015-08-07 13:00:00,49.92,49.93,49.9,49.91,8162.0,41.263,41.2712,41.2464,41.2547,8162.0
2015-08-07 13:05:00,49.91,49.92,49.91,49.92,6600.0,41.2547,41.263,41.2547,41.263,6600.0
2015-08-07 13:10:00,49.92,49.93,49.91,49.93,6000.0,41.263,41.2712,41.2547,41.2712,6000.0
2015-08-07 13:15:00,49.93,49.95,49.93,49.94,6347.0,41.2712,41.2877,41.2712,41.2795,6347.0
2015-08-07 13:20:00,49.93,49.93,49.93,49.93,2200.0,41.2712,41.2712,41.2712,41.2712,2200.0
2015-08-07 13:25:00,49.93,49.93,49.9,49.91,3989.0,41.2712,41.2712,41.2464,41.2547,3989.0
2015-08-07 13:30:00,49.91,49.94,49.9,49.94,8739.0,41.2547,41.2795,41.2464,41.2795,8739.0
2015-08-07 13:35:00,49.95,49.96,49.94,49.95,4100.0,41.2877,41.296,41.2795,41.2877,4100.0
2015-08-07 13:40:00,49.95,49.97,49.95,49.96,23461.0,41.2877,41.3043,41.2877,41.296,23461.0
2015-08-07 13:45:00,49.96,49.99,49.96,49.98,15288.0,41.296,41.3208,41.296,41.3125,15288.0
2015-08-07 13:50:00,49.98,49.98,49.92,49.93,20704.0,41.3125,41.3125,41.263,41.2712,20704.0
2015-08-07 13:55:00,49.93,49.93,49.92,49.93,3400.0,41.2712,41.2712,41.263,41.2712,3400.0
2015-08-07 14:00:00,49.93,49.93,49.91,49.91,6271.0,41.2712,41.2712,41.2547,41.2547,6271.0
2015-08-07 14:05:00,49.91,49.93,49.9,49.93,15006.0,41.2547,41.2712,41.2464,41.2712,15006.0
2015-08-07 14:10:00,49.93,49.94,49.92,49.94,4100.0,41.2712,41.2795,41.263,41.2795,4100.0
2015-08-07 14:15:00,49.93,49.94,49.92,49.92,9137.0,41.2712,41.2795,41.263,41.263,9137.0
2015-08-07 14:20:00,49.91,49.93,49.89,49.91,23479.0,41.2547,41.2712,41.2382,41.2547,23479.0
2015-08-07 14:25:00,49.91,49.93,49.91,49.93,7600.0,41.2547,41.2712,41.2547,41.2712,7600.0
2015-08-07 14:30:00,49.93,49.96,49.93,49.95,7084.0,41.2712,41.296,41.2712,41.2877,7084.0
2015-08-07 14:35:00,49.95,49.96,49.94,49.94,19946.0,41.2877,41.296,41.2795,41.2795,19946.0
2015-08-07 14:40:00,49.94,49.96,49.93,49.95,15446.0,41.2795,41.296,41.2712,41.2877,15446.0
2015-08-07 14:45:00,49.94,49.97,49.93,49.97,11962.0,41.2795,41.3043,41.2712,41.3043,11962.0
2015-08-07 14:50:00,49.97,49.99,49.97,49.98,15961.0,41.3043,41.3208,41.3043,41.3125,15961.0
2015-08-07 14:55:00,49.99,49.99,49.97,49.99,9583.0,41.3208,41.3208,41.3043,41.3208,9583.0
2015-08-07 15:00:00,50.0,50.0,49.97,49.98,6495.0,41.3291,41.3291,41.3043,41.3125,6495.0
2015-08-07 15:05:00,49.97,49.97,49.95,49.97,8587.0,41.3043,41.3043,41.2877,41.3043,8587.0
2015-08-07 15:10:00,49.96,49.96,49.94,49.95,17387.0,41.296,41.296,41.2795,41.2877,17387.0
2015-08-07 15:15:00,49.95,49.96,49.94,49.95,11860.0,41.2877,41.296,41.2795,41.2877,11860.0
2015-08-07 15:20:00,49.96,50.0,49.95,49.99,17058.0,41.296,41.3291,41.2877,41.3208,17058.0
2015-08-07 15:25:00,49.98,50.03,49.97,50.01,24079.0,41.3125,41.3539,41.3043,41.3373,24079.0
2015-08-07 15:30:00,50.01,50.02,49.99,50.01,17036.0,41.3373,41.3456,41.3208,41.3373,17036.0
2015-08-07 15:35:00,50.0,50.04,49.99,50.02,30519.0,41.3291,41.3621,41.3208,41.3456,30519.0
2015-08-07 15:40:00,50.02,50.02,49.99,50.01,22243.0,41.3456,41.3456,41.3208,41.3373,22243.0
2015-08-07 15:45:00,50.01,50.02,50.0,50.02,19565.0,41.3373,41.3456,41.3291,41.3456,19565.0
2015-08-07 15:50:00,50.01,50.02,49.99,50.02,63307.0,41.3373,41.3456,41.3208,41.3456,63307.0
2015-08-07 15:55:00,50.01,50.04,49.99,50.0,67344.0,41.3373,41.3621,41.3208,41.3291,67344.0
2015-08-10 09:30:00,50.2,50.23,50.09,50.23,17278.0,41.4944,41.5192,41.4035,41.5192,17278.0
2015-08-10 09:35:00,50.23,50.26,50.17,50.17,28119.0,41.5192,41.544,41.4696,41.4696,28119.0
2015-08-10 09:40:00,50.18,50.23,50.17,50.23,35279.0,41.4779,41.5192,41.4696,41.5192,35279.0
2015-08-10 09:45:00,50.23,50.26,50.23,50.25,10238.0,41.5192,41.544,41.5192,41.5357,10238.0
2015-08-10 09:50:00,50.26,50.27,50.26,50.27,7850.0,41.544,41.5523,41.544,41.5523,7850.0
2015-08-10 09:55:00,50.28,50.29,50.25,50.26,32538.0,41.5605,41.5688,41.5357,41.544,32538.0
2015-08-10 10:00:00,50.26,50.29,50.26,50.26,6000.0,41.544,41.5688,41.544,41.544,6000.0
2015-08-10 10:05:00,50.27,50.31,50.27,50.28,7109.0,41.5523,41.5853,41.5523,41.5605,7109.0
2015-08-10 10:10:00,50.29,50.3,50.28,50.28,11921.0,41.5688,41.5771,41.5605,41.5605,11921.0
2015-08-10 10:15:00,50.29,50.33,50.27,50.3,23124.0,41.5688,41.6019,41.5523,41.5771,23124.0
2015-08-10 10:20:00,50.29,50.33,50.29,50.3,19441.0,41.5688,41.6019,41.5688,41.5771,19441.0
2015-08-10 10:25:00,50.32,50.33,50.31,50.31,16755.0,41.5936,41.6019,41.5853,41.5853,16755.0
2015-08-10 10:30:00,50.3,50.32,50.27,50.32,8338.0,41.5771,41.5936,41.5523,41.5936,8338.0
2015-08-10 10:35:00,50.32,50.34,50.29,50.33,21368.0,41.5936,41.6101,41.5688,41.6019,21368.0
2015-08-10 10:40:00,50.33,50.35,50.32,50.35,17548.0,41.6019,41.6184,41.5936,41.6184,17548.0
2015-08-10 10:45:00,50.36,50.37,50.34,50.36,30418.0,41.6266,41.6349,41.6101,41.6266,30418.0
2015-08-10 10:50:00,50.36,50.36,50.33,50.34,4765.0,41.6266,41.6266,41.6019,41.6101,4765.0
2015-08-10 10:55:00,50.34,50.36,50.32,50.36,13047.0,41.6101,41.6266,41.5936,41.6266,13047.0
2015-08-10 11:00:00,50.36,50.37,50.36,50.37,7150.0,41.6266,41.6349,41.6266,41.6349,7150.0
2015-08-10 11:05:00,50.37,50.39,50.36,50.36,14451.0,41.6349,41.6514,41.6266,41.6266,14451.0
2015-08-10 11:10:00,50.37,50.38,50.36,50.37,6200.0,41.6349,41.6432,41.6266,41.6349,6200.0
2015-08-10 11:15:00,50.37,50.38,50.36,50.37,2100.0,41.6349,41.6432,41.6266,41.6349,2100.0
2015-08-10 11:20:00,50.37,50.39,50.37,50.39,10701.0,41.6349,41.6514,41.6349,41.6514,10701.0
2015-08-10 11:25:00,50.39,50.4,50.36,50.37,11214.0,41.6514,41.6597,41.6266,41.6349,11214.0
2015-08-10 11:30:00,50.37,50.38,50.36,50.38,9100.0,41.6349,41.6432,41.6266,41.6432,9100.0
2015-08-10 11:35:00,50.38,50.4,50.38,50.38,6057.0,41.6432,41.6597,41.6432,41.6432,6057.0
2015-08-10 11:40:00,50.38,50.42,50.38,50.4,29797.0,41.6432,41.6762,41.6432,41.6597,29797.0
2015-08-10 11:45:00,50.4,50.42,50.4,50.41,15317.0,41.6597,41.6762,41.6597,41.668,15317.0
2015-08-10 11:50:00,50.41,50.43,50.41,50.43,12416.0,41.668,41.6845,41.668,41.6845,12416.0
2015-08-10 11:55:00,50.44,50.44,50.42,50.42,14223.0,41.6928,41.6928,41.6762,41.6762,14223.0
2015-08-10 12:00:00,50.42,50.42,50.41,50.42,12135.0,41.6762,41.6762,41.668,41.6762,12135.0
2015-08-10 12:05:00,50.42,50.42,50.42,50.42,500.0,41.6762,41.6762,41.6762,41.6762,500.0
2015-08-10 12:10:00,50.43,50.43,50.43,50.43,5700.0,41.6845,41.6845,41.6845,41.6845,5700.0
2015-08-10 12:15:00,50.43,50.44,50.43,50.43,6126.0,41.6845,41.6928,41.6845,41.6845,6126.0
2015-08-10 12:20:00,50.44,50.44,50.43,50.43,5970.0,41.6928,41.6928,41.6845,41.6845,5970.0
2015-08-10 12:25:00,50.42,50.42,50.42,50.42,1500.0,41.6762,41.6762,41.6762,41.6762,1500.0
2015-08-10 12:30:00,50.42,50.43,50.41,50.42,8064.0,41.6762,41.6845,41.668,41.6762,8064.0
2015-08-10 12:35:00,50.43,50.43,50.42,50.43,7269.0,41.6845,41.6845,41.6762,41.6845,7269.0
2015-08-10 12:40:00,50.43,50.48,50.43,50.48,3315.0,41.6845,41.7258,41.6845,41.7258,3315.0
2015-08-10 12:45:00,50.47,50.48,50.47,50.48,3988.0,41.7176,41.7258,41.7176,41.7258,3988.0
2015-08-10 12:50:00,50.48,50.48,50.45,50.45,4600.0,41.7258,41.7258,41.701,41.701,4600.0
2015-08-10 12:55:00,50.46,50.47,50.46,50.47,2819.0,41.7093,41.7176,41.7093,41.7176,2819.0
2015-08-10 13:00:00,50.46,50.49,50.46,50.48,1500.0,41.7093,41.7341,41.7093,41.7258,1500.0
2015-08-10 13:05:00,50.49,50.49,50.48,50.49,1103.0,41.7341,41.7341,41.7258,41.7341,1103.0
2015-08-10 13:10:00,50.5,50.51,50.49,50.5,3416.0,41.7424,41.7506,41.7341,41.7424,3416.0
2015-08-10 13:15:00,50.5,50.5,50.48,50.49,6528.0,41.7424,41.7424,41.7258,41.7341,6528.0
2015-08-10 13:20:00,50.48,50.52,50.48,50.52,4967.0,41.7258,41.7589,41.7258,41.7589,4967.0
2015-08-10 13:25:00,50.52,50.53,50.51,50.52,7419.0,41.7589,41.7672,41.7506,41.7589,7419.0
2015-08-10 13:30:00,50.51,50.53,50.5,50.53,16974.0,41.7506,41.7672,41.7424,41.7672,16974.0
2015-08-10 13:35:00,50.53,50.55,50.52,50.54,13867.0,41.7672,41.7837,41.7589,41.7754,13867.0
2015-08-10 13:40:00,50.54,50.55,50.53,50.54,9103.0,41.7754,41.7837,41.7672,41.7754,9103.0
2015-08-10 13:45:00,50.54,50.54,50.52,50.53,7500.0,41.7754,41.7754,41.7589,41.7672,7500.0
2015-08-10 13:50:00,50.52,50.52,50.51,50.51,2875.0,41.7589,41.7589,41.7506,41.7506,2875.0
2015-08-10 13:55:00,50.52,50.52,50.51,50.52,9550.0,41.7589,41.7589,41.7506,41.7589,9550.0
2015-08-10 14:00:00,50.53,50.53,50.51,50.51,6500.0,41.7672,41.7672,41.7506,41.7506,6500.0
2015-08-10 14:05:00,50.52,50.54,50.51,50.54,15208.0,41.7589,41.7754,41.7506,41.7754,15208.0
2015-08-10 14:10:00,50.53,50.53,50.53,50.53,1807.0,41.7672,41.7672,41.7672,41.7672,1807.0
2015-08-10 14:15:00,50.53,50.55,50.53,50.54,8250.0,41.7672,41.7837,41.7672,41.7754,8250.0
2015-08-10 14:20:00,50.54,50.55,50.54,50.55,2680.0,41.7754,41.7837,41.7754,41.7837,2680.0
2015-08-10 14:25:00,50.55,50.55,50.54,50.54,1000.0,41.7837,41.7837,41.7754,41.7754,1000.0
2015-08-10 14:30:00,50.54,50.54,50.52,50.52,4679.0,41.7754,41.7754,41.7589,41.7589,4679.0
2015-08-10 14:35:00,50.52,50.52,50.51,50.51,7061.0,41.7589,41.7589,41.7506,41.7506,7061.0
2015-08-10 14:40:00,50.51,50.52,50.5,50.5,3683.0,41.7506,41.7589,41.7424,41.7424,3683.0
2015-08-10 14:45:00,50.5,50.54,50.5,50.53,6700.0,41.7424,41.7754,41.7424,41.7672,6700.0
2015-08-10 14:50:00,50.54,50.55,50.53,50.55,7751.0,41.7754,41.7837,41.7672,41.7837,7751.0
2015-08-10 14:55:00,50.55,50.56,50.54,50.55,7307.0,41.7837,41.792,41.7754,41.7837,7307.0
2015-08-10 15:00:00,50.54,50.55,50.52,50.55,11153.0,41.7754,41.7837,41.7589,41.7837,11153.0
2015-08-10 15:05:00,50.55,50.56,50.54,50.56,14413.0,41.7837,41.792,41.7754,41.792,14413.0
2015-08-10 15:10:00,50.55,50.55,50.54,50.55,13708.0,41.7837,41.7837,41.7754,41.7837,13708.0
2015-08-10 15:15:00,50.55,50.56,50.54,50.55,9618.0,41.7837,41.792,41.7754,41.7837,9618.0
2015-08-10 15:20:00,50.55,50.59,50.55,50.58,22933.0,41.7837,41.8168,41.7837,41.8085,22933.0
2015-08-10 15:25:00,50.57,50.57,50.56,50.56,6116.0,41.8002,41.8002,41.792,41.792,6116.0
2015-08-10 15:30:00,50.57,50.58,50.55,50.55,16947.0,41.8002,41.8085,41.7837,41.7837,16947.0
2015-08-10 15:35:00,50.56,50.56,50.55,50.56,18785.0,41.792,41.792,41.7837,41.792,18785.0
2015-08-10 15:40:00,50.55,50.56,50.55,50.56,5718.0,41.7837,41.792,41.7837,41.792,5718.0
2015-08-10 15:45:00,50.56,50.59,50.56,50.57,23577.0,41.792,41.8168,41.792,41.8002,23577.0
2015-08-10 15:50:00,50.58,50.59,50.58,50.58,28650.0,41.8085,41.8168,41.8085,41.8085,28650.0
2015-08-10 15:55:00,50.58,50.65,50.58,50.6,419336.0,41.8085,41.8664,41.8085,41.825,419336.0
2015-08-11 09:30:00,49.1,49.1,48.96,49.04,153175.0,40.5852,40.5852,40.4694,40.5356,153175.0
2015-08-11 09:35:00,49.04,49.08,49.02,49.04,78240.0,40.5356,40.5686,40.519,40.5356,78240.0
2015-08-11 09:40:00,49.05,49.09,49.02,49.08,37908.0,40.5438,40.5769,40.519,40.5686,37908.0
2015-08-11 09:45:00,49.08,49.08,49.05,49.06,12984.0,40.5686,40.5686,40.5438,40.5521,12984.0
2015-08-11 09:50:00,49.06,49.06,48.99,49.0,52308.0,40.5521,40.5521,40.4942,40.5025,52308.0
2015-08-11 09:55:00,49.0,49.04,48.99,49.04,15505.0,40.5025,40.5356,40.4942,40.5356,15505.0
2015-08-11 10:00:00,49.04,49.05,49.02,49.03,117859.0,40.5356,40.5438,40.519,40.5273,117859.0
2015-08-11 10:05:00,49.04,49.06,49.02,49.02,45107.0,40.5356,40.5521,40.519,40.519,45107.0
2015-08-11 10:10:00,49.02,49.03,48.99,49.01,11720.0,40.519,40.5273,40.4942,40.5108,11720.0
2015-08-11 10:15:00,49.01,49.02,48.99,49.02,18018.0,40.5108,40.519,40.4942,40.519,18018.0
2015-08-11 10:20:00,49.03,49.04,49.01,49.02,34657.0,40.5273,40.5356,40.5108,40.519,34657.0
2015-08-11 10:25:00,49.02,49.05,49.01,49.03,41996.0,40.519,40.5438,40.5108,40.5273,41996.0
2015-08-11 10:30:00,49.03,49.05,49.01,49.02,13265.0,40.5273,40.5438,40.5108,40.519,13265.0
2015-08-11 10:35:00,49.02,49.02,48.97,48.98,33765.0,40.519,40.519,40.4777,40.486,33765.0
2015-08-11 10:40:00,48.99,49.02,48.98,48.98,18669.0,40.4942,40.519,40.486,40.486,18669.0
2015-08-11 10:45:00,48.98,48.99,48.97,48.97,12004.0,40.486,40.4942,40.4777,40.4777,12004.0
2015-08-11 10:50:00,48.97,48.98,48.94,48.96,23112.0,40.4777,40.486,40.4529,40.4694,23112.0
2015-08-11 10:55:00,48.96,48.96,48.92,48.94,19008.0,40.4694,40.4694,40.4364,40.4529,19008.0
2015-08-11 11:00:00,48.93,48.95,48.92,48.93,14525.0,40.4446,40.4612,40.4364,40.4446,14525.0
2015-08-11 11:05:00,48.92,48.92,48.88,48.91,65789.0,40.4364,40.4364,40.4033,40.4281,65789.0
2015-08-11 11:10:00,48.91,48.93,48.9,48.93,33696.0,40.4281,40.4446,40.4198,40.4446,33696.0
2015-08-11 11:15:00,48.93,48.93,48.9,48.9,18285.0,40.4446,40.4446,40.4198,40.4198,18285.0
2015-08-11 11:20:00,48.9,48.92,48.89,48.9,20814.0,40.4198,40.4364,40.4116,40.4198,20814.0
2015-08-11 11:25:00,48.89,48.89,48.84,48.85,81980.0,40.4116,40.4116,40.3702,40.3785,81980.0
2015-08-11 11:30:00,48.86,48.86,48.84,48.84,10074.0,40.3868,40.3868,40.3702,40.3702,10074.0
2015-08-11 11:35:00,48.84,48.86,48.83,48.83,7055.0,40.3702,40.3868,40.362,40.362,7055.0
2015-08-11 11:40:00,48.83,48.84,48.81,48.82,8872.0,40.362,40.3702,40.3454,40.3537,8872.0
2015-08-11 11:45:00,48.83,48.83,48.78,48.79,23232.0,40.362,40.362,40.3206,40.3289,23232.0
2015-08-11 11:50:00,48.78,48.82,48.78,48.79,33734.0,40.3206,40.3537,40.3206,40.3289,33734.0
2015-08-11 11:55:00,48.79,48.8,48.77,48.79,27248.0,40.3289,40.3372,40.3124,40.3289,27248.0
2015-08-11 12:00:00,48.79,48.8,48.78,48.8,8358.0,40.3289,40.3372,40.3206,40.3372,8358.0
2015-08-11 12:05:00,48.8,48.82,48.79,48.81,12369.0,40.3372,40.3537,40.3289,40.3454,12369.0
2015-08-11 12:10:00,48.81,48.84,48.8,48.83,22297.0,40.3454,40.3702,40.3372,40.362,22297.0
2015-08-11 12:15:00,48.83,48.83,48.81,48.82,30443.0,40.362,40.362,40.3454,40.3537,30443.0
2015-08-11 12:20:00,48.83,48.83,48.82,48.83,11139.0,40.362,40.362,40.3537,40.362,11139.0
2015-08-11 12:25:00,48.83,48.84,48.83,48.83,11126.0,40.362,40.3702,40.362,40.362,11126.0
2015-08-11 12:30:00,48.83,48.85,48.81,48.84,36833.0,40.362,40.3785,40.3454,40.3702,36833.0
2015-08-11 12:35:00,48.84,48.84,48.81,48.82,24807.0,40.3702,40.3702,40.3454,40.3537,24807.0
2015-08-11 12:40:00,48.82,48.83,48.8,48.8,22109.0,40.3537,40.362,40.3372,40.3372,22109.0
2015-08-11 12:45:00,48.8,48.83,48.8,48.83,8536.0,40.3372,40.362,40.3372,40.362,8536.0
2015-08-11 12:50:00,48.82,48.82,48.81,48.82,8000.0,40.3537,40.3537,40.3454,40.3537,8000.0
2015-08-11 12:55:00,48.82,48.82,48.79,48.8,5500.0,40.3537,40.3537,40.3289,40.3372,5500.0
2015-08-11 13:00:00,48.8,48.81,48.77,48.78,22622.0,40.3372,40.3454,40.3124,40.3206,22622.0
2015-08-11 13:05:00,48.78,48.79,48.76,48.76,16356.0,40.3206,40.3289,40.3041,40.3041,16356.0
2015-08-11 13:10:00,48.75,48.78,48.73,48.77,22268.0,40.2959,40.3206,40.2793,40.3124,22268.0
2015-08-11 13:15:00,48.77,48.77,48.75,48.76,19519.0,40.3124,40.3124,40.2959,40.3041,19519.0
2015-08-11 13:20:00,48.75,48.78,48.74,48.77,24011.0,40.2959,40.3206,40.2876,40.3124,24011.0
2015-08-11 13:25:00,48.77,48.8,48.77,48.8,20491.0,40.3124,40.3372,40.3124,40.3372,20491.0
2015-08-11 13:30:00,48.8,48.8,48.77,48.78,5062.0,40.3372,40.3372,40.3124,40.3206,5062.0
2015-08-11 13:35:00,48.77,48.81,48.77,48.81,27722.0,40.3124,40.3454,40.3124,40.3454,27722.0
2015-08-11 13:40:00,48.8,48.82,48.8,48.82,14956.0,40.3372,40.3537,40.3372,40.3537,14956.0
2015-08-11 13:45:00,48.82,48.84,48.81,48.81,14388.0,40.3537,40.3702,40.3454,40.3454,14388.0
2015-08-11 13:50:00,48.82,48.82,48.8,48.8,5725.0,40.3537,40.3537,40.3372,40.3372,5725.0
2015-08-11 13:55:00,48.8,48.8,48.78,48.78,13712.0,40.3372,40.3372,40.3206,40.3206,13712.0
2015-08-11 14:00:00,48.79,48.83,48.78,48.83,22157.0,40.3289,40.362,40.3206,40.362,22157.0
2015-08-11 14:05:00,48.82,48.86,48.81,48.85,53817.0,40.3537,40.3868,40.3454,40.3785,53817.0
2015-08-11 14:10:00,48.85,48.85,48.82,48.82,5639.0,40.3785,40.3785,40.3537,40.3537,5639.0
2015-08-11 14:15:00,48.82,48.82,48.8,48.82,11342.0,40.3537,40.3537,40.3372,40.3537,11342.0
2015-08-11 14:20:00,48.82,48.86,48.82,48.86,17869.0,40.3537,40.3868,40.3537,40.3868,17869.0
2015-08-11 14:25:00,48.86,48.89,48.85,48.85,37295.0,40.3868,40.4116,40.3785,40.3785,37295.0
2015-08-11 14:30:00,48.86,48.86,48.84,48.85,18454.0,40.3868,40.3868,40.3702,40.3785,18454.0
2015-08-11 14:35:00,48.86,48.88,48.85,48.87,24451.0,40.3868,40.4033,40.3785,40.395,24451.0
2015-08-11 14:40:00,48.87,48.87,48.84,48.85,24010.0,40.395,40.395,40.3702,40.3785,24010.0
2015-08-11 14:45:00,48.84,48.86,48.84,48.85,16125.0,40.3702,40.3868,40.3702,40.3785,16125.0
2015-08-11 14:50:00,48.84,48.87,48.84,48.87,26308.0,40.3702,40.395,40.3702,40.395,26308.0
2015-08-11 14:55:00,48.87,48.92,48.86,48.88,15234.0,40.395,40.4364,40.3868,40.4033,15234.0
2015-08-11 15:00:00,48.88,48.9,48.86,48.87,15690.0,40.4033,40.4198,40.3868,40.395,15690.0
2015-08-11 15:05:00,48.87,48.89,48.86,48.87,8295.0,40.395,40.4116,40.3868,40.395,8295.0
2015-08-11 15:10:00,48.87,48.92,48.86,48.9,30950.0,40.395,40.4364,40.3868,40.4198,30950.0
2015-08-11 15:15:00,48.91,48.91,48.89,48.89,11135.0,40.4281,40.4281,40.4116,40.4116,11135.0
2015-08-11 15:20:00,48.89,48.92,48.89,48.91,59282.0,40.4116,40.4364,40.4116,40.4281,59282.0
2015-08-11 15:25:00,48.92,48.93,48.91,48.93,17005.0,40.4364,40.4446,40.4281,40.4446,17005.0
2015-08-11 15:30:00,48.93,48.94,48.91,48.93,54749.0,40.4446,40.4529,40.4281,40.4446,54749.0
2015-08-11 15:35:00,48.92,48.96,48.9,48.96,114674.0,40.4364,40.4694,40.4198,40.4694,114674.0
2015-08-11 15:40:00,48.95,48.98,48.93,48.98,68842.0,40.4612,40.486,40.4446,40.486,68842.0
2015-08-11 15:45:00,48.97,48.98,48.91,48.91,66124.0,40.4777,40.486,40.4281,40.4281,66124.0
2015-08-11 15:50:00,48.92,48.93,48.91,48.92,103280.0,40.4364,40.4446,40.4281,40.4364,103280.0
2015-08-11 15:55:00,48.92,48.94,48.9,48.92,308515.0,40.4364,40.4529,40.4198,40.4364,308515.0
2015-08-12 09:30:00,48.67,48.76,48.65,48.7,233917.0,40.2297,40.3041,40.2132,40.2545,233917.0
2015-08-12 09:35:00,48.69,48.7,48.63,48.66,104523.0,40.2463,40.2545,40.1967,40.2215,104523.0
2015-08-12 09:40:00,48.67,48.7,48.67,48.67,65940.0,40.2297,40.2545,40.2297,40.2297,65940.0
2015-08-12 09:45:00,48.68,48.7,48.66,48.66,92134.0,40.238,40.2545,40.2215,40.2215,92134.0
2015-08-12 09:50:00,48.66,48.69,48.65,48.69,54825.0,40.2215,40.2463,40.2132,40.2463,54825.0
2015-08-12 09:55:00,48.69,48.76,48.69,48.75,42457.0,40.2463,40.3041,40.2463,40.2959,42457.0
2015-08-12 10:00:00,48.75,48.77,48.73,48.73,38183.0,40.2959,40.3124,40.2793,40.2793,38183.0
2015-08-12 10:05:00,48.73,48.78,48.72,48.77,80343.0,40.2793,40.3206,40.2711,40.3124,80343.0
2015-08-12 10:10:00,48.76,48.8,48.76,48.76,96594.0,40.3041,40.3372,40.3041,40.3041,96594.0
2015-08-12 10:15:00,48.76,48.82,48.75,48.8,38491.0,40.3041,40.3537,40.2959,40.3372,38491.0
2015-08-12 10:20:00,48.8,48.83,48.77,48.77,56586.0,40.3372,40.362,40.3124,40.3124,56586.0
2015-08-12 10:25:00,48.78,48.81,48.77,48.8,47914.0,40.3206,40.3454,40.3124,40.3372,47914.0
2015-08-12 10:30:00,48.8,48.83,48.79,48.82,45301.0,40.3372,40.362,40.3289,40.3537,45301.0
2015-08-12 10:35:00,48.82,48.83,48.8,48.81,61301.0,40.3537,40.362,40.3372,40.3454,61301.0
2015-08-12 10:40:00,48.81,48.85,48.81,48.83,26269.0,40.3454,40.3785,40.3454,40.362,26269.0
2015-08-12 10:45:00,48.83,48.84,48.79,48.8,68666.0,40.362,40.3702,40.3289,40.3372,68666.0
2015-08-12 10:50:00,48.8,48.81,48.76,48.78,67278.0,40.3372,40.3454,40.3041,40.3206,67278.0
2015-08-12 10:55:00,48.77,48.82,48.77,48.81,99846.0,40.3124,40.3537,40.3124,40.3454,99846.0
2015-08-12 11:00:00,48.8,48.86,48.8,48.84,54296.0,40.3372,40.3868,40.3372,40.3702,54296.0
2015-08-12 11:05:00,48.84,48.86,48.82,48.86,44835.0,40.3702,40.3868,40.3537,40.3868,44835.0
2015-08-12 11:10:00,48.86,48.87,48.79,48.8,20674.0,40.3868,40.395,40.3289,40.3372,20674.0
2015-08-12 11:15:00,48.8,48.81,48.78,48.79,58362.0,40.3372,40.3454,40.3206,40.3289,58362.0
2015-08-12 11:20:00,48.78,48.79,48.74,48.75,42686.0,40.3206,40.3289,40.2876,40.2959,42686.0
2015-08-12 11:25:00,48.75,48.78,48.74,48.78,17794.0,40.2959,40.3206,40.2876,40.3206,17794.0
2015-08-12 11:30:00,48.77,48.77,48.74,48.77,29031.0,40.3124,40.3124,40.2876,40.3124,29031.0
2015-08-12 11:35:00,48.77,48.77,48.7,48.71,32248.0,40.3124,40.3124,40.2545,40.2628,32248.0
2015-08-12 11:40:00,48.71,48.72,48.66,48.66,17573.0,40.2628,40.2711,40.2215,40.2215,17573.0
2015-08-12 11:45:00,48.66,48.68,48.65,48.67,21664.0,40.2215,40.238,40.2132,40.2297,21664.0
2015-08-12 11:50:00,48.67,48.67,48.62,48.64,16594.0,40.2297,40.2297,40.1884,40.2049,16594.0
2015-08-12 11:55:00,48.64,48.66,48.63,48.63,15140.0,40.2049,40.2215,40.1967,40.1967,15140.0
2015-08-12 12:00:00,48.63,48.63,48.59,48.61,21602.0,40.1967,40.1967,40.1636,40.1801,21602.0
2015-08-12 12:05:00,48.61,48.62,48.56,48.59,364062.0,40.1801,40.1884,40.1388,40.1636,364062.0
2015-08-12 12:10:00,48.59,48.59,48.56,48.58,57243.0,40.1636,40.1636,40.1388,40.1553,57243.0
2015-08-12 12:15:00,48.58,48.59,48.57,48.59,73538.0,40.1553,40.1636,40.1471,40.1636,73538.0
2015-08-12 12:20:00,48.58,48.59,48.56,48.59,187989.0,40.1553,40.1636,40.1388,40.1636,187989.0
2015-08-12 12:25:00,48.58,48.62,48.58,48.62,141998.0,40.1553,40.1884,40.1553,40.1884,141998.0
2015-08-12 12:30:00,48.62,48.68,48.6,48.68,78511.0,40.1884,40.238,40.1719,40.238,78511.0
2015-08-12 12:35:00,48.69,48.71,48.65,48.67,36149.0,40.2463,40.2628,40.2132,40.2297,36149.0
2015-08-12 12:40:00,48.68,48.71,48.66,48.68,12948.0,40.238,40.2628,40.2215,40.238,12948.0
2015-08-12 12:45:00,48.69,48.7,48.67,48.68,7150.0,40.2463,40.2545,40.2297,40.238,7150.0
2015-08-12 12:50:00,48.68,48.69,48.66,48.67,16449.0,40.238,40.2463,40.2215,40.2297,16449.0
2015-08-12 12:55:00,48.67,48.68,48.65,48.66,13559.0,40.2297,40.238,40.2132,40.2215,13559.0
2015-08-12 13:00:00,48.65,48.7,48.65,48.7,12351.0,40.2132,40.2545,40.2132,40.2545,12351.0
2015-08-12 13:05:00,48.7,48.73,48.68,48.69,21280.0,40.2545,40.2793,40.238,40.2463,21280.0
2015-08-12 13:10:00,48.69,48.7,48.67,48.7,5377.0,40.2463,40.2545,40.2297,40.2545,5377.0
2015-08-12 13:15:00,48.7,48.75,48.7,48.75,20429.0,40.2545,40.2959,40.2545,40.2959,20429.0
2015-08-12 13:20:00,48.74,48.76,48.72,48.76,22826.0,40.2876,40.3041,40.2711,40.3041,22826.0
2015-08-12 13:25:00,48.76,48.77,48.73,48.73,18737.0,40.3041,40.3124,40.2793,40.2793,18737.0
2015-08-12 13:30:00,48.74,48.75,48.69,48.7,11169.0,40.2876,40.2959,40.2463,40.2545,11169.0
2015-08-12 13:35:00,48.71,48.71,48.68,48.69,8200.0,40.2628,40.2628,40.238,40.2463,8200.0
2015-08-12 13:40:00,48.7,48.72,48.69,48.72,13239.0,40.2545,40.2711,40.2463,40.2711,13239.0
2015-08-12 13:45:00,48.72,48.74,48.69,48.72,33007.0,40.2711,40.2876,40.2463,40.2711,33007.0
2015-08-12 13:50:00,48.73,48.74,48.69,48.74,42641.0,40.2793,40.2876,40.2463,40.2876,42641.0
2015-08-12 13:55:00,48.74,48.76,48.72,48.75,63922.0,40.2876,40.3041,40.2711,40.2959,63922.0
2015-08-12 14:00:00,48.75,48.76,48.73,48.75,39964.0,40.2959,40.3041,40.2793,40.2959,39964.0
2015-08-12 14:05:00,48.75,48.79,48.74,48.79,32187.0,40.2959,40.3289,40.2876,40.3289,32187.0
2015-08-12 14:10:00,48.79,48.8,48.78,48.8,42886.0,40.3289,40.3372,40.3206,40.3372,42886.0
2015-08-12 14:15:00,48.79,48.79,48.75,48.75,21925.0,40.3289,40.3289,40.2959,40.2959,21925.0
2015-08-12 14:20:00,48.75,48.77,48.74,48.76,18833.0,40.2959,40.3124,40.2876,40.3041,18833.0
2015-08-12 14:25:00,48.76,48.77,48.71,48.72,21518.0,40.3041,40.3124,40.2628,40.2711,21518.0
2015-08-12 14:30:00,48.71,48.73,48.69,48.7,23276.0,40.2628,40.2793,40.2463,40.2545,23276.0
2015-08-12 14:35:00,48.7,48.74,48.69,48.74,18773.0,40.2545,40.2876,40.2463,40.2876,18773.0
2015-08-12 14:40:00,48.73,48.76,48.72,48.74,24367.0,40.2793,40.3041,40.2711,40.2876,24367.0
2015-08-12 14:45:00,48.75,48.77,48.73,48.77,34713.0,40.2959,40.3124,40.2793,40.3124,34713.0
2015-08-12 14:50:00,48.76,48.76,48.74,48.75,28792.0,40.3041,40.3041,40.2876,40.2959,28792.0
2015-08-12 14:55:00,48.76,48.79,48.75,48.79,35388.0,40.3041,40.3289,40.2959,40.3289,35388.0
2015-08-12 15:00:00,48.79,48.82,48.78,48.8,35615.0,40.3289,40.3537,40.3206,40.3372,35615.0
2015-08-12 15:05:00,48.8,48.81,48.79,48.8,27825.0,40.3372,40.3454,40.3289,40.3372,27825.0
2015-08-12 15:10:00,48.8,48.81,48.79,48.8,30093.0,40.3372,40.3454,40.3289,40.3372,30093.0
2015-08-12 15:15:00,48.8,48.86,48.8,48.85,110735.0,40.3372,40.3868,40.3372,40.3785,110735.0
2015-08-12 15:20:00,48.86,48.89,48.84,48.89,49686.0,40.3868,40.4116,40.3702,40.4116,49686.0
2015-08-12 15:25:00,48.89,48.98,48.88,48.96,100368.0,40.4116,40.486,40.4033,40.4694,100368.0
2015-08-12 15:30:00,48.96,49.02,48.95,48.99,56539.0,40.4694,40.519,40.4612,40.4942,56539.0
2015-08-12 15:35:00,49.0,49.0,48.92,48.92,635070.0,40.5025,40.5025,40.4364,40.4364,635070.0
2015-08-12 15:40:00,48.92,48.93,48.91,48.91,90132.0,40.4364,40.4446,40.4281,40.4281,90132.0
2015-08-12 15:45:00,48.91,48.94,48.91,48.93,83714.0,40.4281,40.4529,40.4281,40.4446,83714.0
2015-08-12 15:50:00,48.93,49.0,48.93,48.99,86871.0,40.4446,40.5025,40.4446,40.4942,86871.0
2015-08-12 15:55:00,48.99,48.99,48.95,48.96,202480.0,40.4942,40.4942,40.4612,40.4694,202480.0
2015-08-13 09:30:00,49.11,49.11,49.01,49.08,62669.0,40.5934,40.5934,40.5108,40.5686,62669.0
2015-08-13 09:35:00,49.07,49.08,48.98,48.99,36268.0,40.5604,40.5686,40.486,40.4942,36268.0
2015-08-13 09:40:00,48.99,49.04,48.97,49.01,29861.0,40.4942,40.5356,40.4777,40.5108,29861.0
2015-08-13 09:45:00,49.01,49.02,48.96,48.99,35164.0,40.5108,40.519,40.4694,40.4942,35164.0
2015-08-13 09:50:00,49.0,49.08,48.99,49.07,33756.0,40.5025,40.5686,40.4942,40.5604,33756.0
2015-08-13 09:55:00,49.08,49.09,49.05,49.07,19377.0,40.5686,40.5769,40.5438,40.5604,19377.0
2015-08-13 10:00:00,49.06,49.06,49.03,49.05,12819.0,40.5521,40.5521,40.5273,40.5438,12819.0
2015-08-13 10:05:00,49.05,49.11,49.04,49.08,28971.0,40.5438,40.5934,40.5356,40.5686,28971.0
2015-08-13 10:10:00,49.09,49.11,49.06,49.07,26295.0,40.5769,40.5934,40.5521,40.5604,26295.0
2015-08-13 10:15:00,49.07,49.09,49.03,49.04,25700.0,40.5604,40.5769,40.5273,40.5356,25700.0
2015-08-13 10:20:00,49.04,49.06,49.02,49.04,6200.0,40.5356,40.5521,40.519,40.5356,6200.0
2015-08-13 10:25:00,49.04,49.07,49.03,49.06,21958.0,40.5356,40.5604,40.5273,40.5521,21958.0
2015-08-13 10:30:00,49.06,49.08,49.03,49.08,21464.0,40.5521,40.5686,40.5273,40.5686,21464.0
2015-08-13 10:35:00,49.08,49.15,49.08,49.14,22469.0,40.5686,40.6265,40.5686,40.6182,22469.0
2015-08-13 10:40:00,49.15,49.17,49.14,49.15,13741.0,40.6265,40.643,40.6182,40.6265,13741.0
2015-08-13 10:45:00,49.15,49.15,49.12,49.12,57998.0,40.6265,40.6265,40.6017,40.6017,57998.0
2015-08-13 10:50:00,49.12,49.14,49.09,49.13,43300.0,40.6017,40.6182,40.5769,40.61,43300.0
2015-08-13 10:55:00,49.13,49.14,49.09,49.12,54341.0,40.61,40.6182,40.5769,40.6017,54341.0
2015-08-13 11:00:00,49.12,49.15,49.11,49.14,22707.0,40.6017,40.6265,40.5934,40.6182,22707.0
2015-08-13 11:05:00,49.14,49.15,49.09,49.11,9916.0,40.6182,40.6265,40.5769,40.5934,9916.0
2015-08-13 11:10:00,49.1,49.12,49.09,49.12,8250.0,40.5852,40.6017,40.5769,40.6017,8250.0
2015-08-13 11:15:00,49.12,49.17,49.12,49.17,12036.0,40.6017,40.643,40.6017,40.643,12036.0
2015-08-13 11:20:00,49.16,49.19,49.16,49.19,18271.0,40.6347,40.6595,40.6347,40.6595,18271.0
2015-08-13 11:25:00,49.18,49.2,49.17,49.18,5488.0,40.6513,40.6678,40.643,40.6513,5488.0
2015-08-13 11:30:00,49.19,49.2,49.14,49.2,28418.0,40.6595,40.6678,40.6182,40.6678,28418.0
2015-08-13 11:35:00,49.2,49.21,49.16,49.16,8559.0,40.6678,40.6761,40.6347,40.6347,8559.0
2015-08-13 11:40:00,49.17,49.22,49.17,49.19,6268.0,40.643,40.6843,40.643,40.6595,6268.0
2015-08-13 11:45:00,49.19,49.24,49.19,49.23,17282.0,40.6595,40.7009,40.6595,40.6926,17282.0
2015-08-13 11:50:00,49.24,49.24,49.22,49.24,9360.0,40.7009,40.7009,40.6843,40.7009,9360.0
2015-08-13 11:55:00,49.24,49.26,49.23,49.25,8734.0,40.7009,40.7174,40.6926,40.7091,8734.0
2015-08-13 12:00:00,49.25,49.26,49.25,49.26,19904.0,40.7091,40.7174,40.7091,40.7174,19904.0
2015-08-13 12:05:00,49.26,49.26,49.22,49.22,18783.0,40.7174,40.7174,40.6843,40.6843,18783.0
2015-08-13 12:10:00,49.22,49.23,49.21,49.23,35568.0,40.6843,40.6926,40.6761,40.6926,35568.0
2015-08-13 12:15:00,49.22,49.23,49.21,49.21,18382.0,40.6843,40.6926,40.6761,40.6761,18382.0
2015-08-13 12:20:00,49.21,49.22,49.2,49.22,27865.0,40.6761,40.6843,40.6678,40.6843,27865.0
2015-08-13 12:25:00,49.21,49.24,49.2,49.23,9400.0,40.6761,40.7009,40.6678,40.6926,9400.0
2015-08-13 12:30:00,49.23,49.24,49.19,49.19,25043.0,40.6926,40.7009,40.6595,40.6595,25043.0
2015-08-13 12:35:00,49.19,49.21,49.18,49.2,19664.0,40.6595,40.6761,40.6513,40.6678,19664.0
2015-08-13 12:40:00,49.2,49.2,49.19,49.2,11680.0,40.6678,40.6678,40.6595,40.6678,11680.0
2015-08-13 12:45:00,49.19,49.21,49.19,49.19,4800.0,40.6595,40.6761,40.6595,40.6595,4800.0
2015-08-13 12:50:00,49.19,49.21,49.19,49.21,8500.0,40.6595,40.6761,40.6595,40.6761,8500.0
2015-08-13 12:55:00,49.21,49.22,49.2,49.2,6970.0,40.6761,40.6843,40.6678,40.6678,6970.0
2015-08-13 13:00:00,49.19,49.19,49.18,49.19,9747.0,40.6595,40.6595,40.6513,40.6595,9747.0
2015-08-13 13:05:00,49.19,49.21,49.19,49.19,9293.0,40.6595,40.6761,40.6595,40.6595,9293.0
2015-08-13 13:10:00,49.19,49.2,49.19,49.2,6300.0,40.6595,40.6678,40.6595,40.6678,6300.0
2015-08-13 13:15:00,49.2,49.22,49.19,49.19,7100.0,40.6678,40.6843,40.6595,40.6595,7100.0
2015-08-13 13:20:00,49.19,49.22,49.19,49.2,15031.0,40.6595,40.6843,40.6595,40.6678,15031.0
2015-08-13 13:25:00,49.2,49.21,49.2,49.21,8100.0,40.6678,40.6761,40.6678,40.6761,8100.0
2015-08-13 13:30:00,49.21,49.22,49.2,49.22,17469.0,40.6761,40.6843,40.6678,40.6843,17469.0
2015-08-13 13:35:00,49.22,49.22,49.2,49.2,10156.0,40.6843,40.6843,40.6678,40.6678,10156.0
2015-08-13 13:40:00,49.2,49.21,49.18,49.19,13585.0,40.6678,40.6761,40.6513,40.6595,13585.0
2015-08-13 13:45:00,49.18,49.21,49.18,49.2,12048.0,40.6513,40.6761,40.6513,40.6678,12048.0
2015-08-13 13:50:00,49.19,49.19,49.15,49.18,11005.0,40.6595,40.6595,40.6265,40.6513,11005.0
2015-08-13 13:55:00,49.18,49.19,49.17,49.18,6900.0,40.6513,40.6595,40.643,40.6513,6900.0
2015-08-13 14:00:00,49.19,49.2,49.16,49.19,9400.0,40.6595,40.6678,40.6347,40.6595,9400.0
2015-08-13 14:05:00,49.18,49.2,49.18,49.2,7347.0,40.6513,40.6678,40.6513,40.6678,7347.0
2015-08-13 14:10:00,49.21,49.21,49.2,49.21,1727.0,40.6761,40.6761,40.6678,40.6761,1727.0
2015-08-13 14:15:00,49.21,49.21,49.19,49.2,9506.0,40.6761,40.6761,40.6595,40.6678,9506.0
2015-08-13 14:20:00,49.19,49.2,49.18,49.2,16315.0,40.6595,40.6678,40.6513,40.6678,16315.0
2015-08-13 14:25:00,49.2,49.21,49.19,49.2,4330.0,40.6678,40.6761,40.6595,40.6678,4330.0
2015-08-13 14:30:00,49.2,49.21,49.19,49.2,13283.0,40.6678,40.6761,40.6595,40.6678,13283.0
2015-08-13 14:35:00,49.2,49.21,49.19,49.19,6011.0,40.6678,40.6761,40.6595,40.6595,6011.0
2015-08-13 14:40:00,49.19,49.19,49.17,49.17,2644.0,40.6595,40.6595,40.643,40.643,2644.0
2015-08-13 14:45:00,49.17,49.18,49.16,49.18,14400.0,40.643,40.6513,40.6347,40.6513,14400.0
2015-08-13 14:50:00,49.18,49.21,49.18,49.19,14630.0,40.6513,40.6761,40.6513,40.6595,14630.0
2015-08-13 14:55:00,49.18,49.19,49.18,49.18,2000.0,40.6513,40.6595,40.6513,40.6513,2000.0
2015-08-13 15:00:00,49.18,49.2,49.18,49.19,21110.0,40.6513,40.6678,40.6513,40.6595,21110.0
2015-08-13 15:05:00,49.18,49.18,49.17,49.17,7600.0,40.6513,40.6513,40.643,40.643,7600.0
2015-08-13 15:10:00,49.17,49.18,49.16,49.18,27844.0,40.643,40.6513,40.6347,40.6513,27844.0
2015-08-13 15:15:00,49.17,49.17,49.16,49.16,6741.0,40.643,40.643,40.6347,40.6347,6741.0
2015-08-13 15:20:00,49.16,49.16,49.1,49.11,38715.0,40.6347,40.6347,40.5852,40.5934,38715.0
2015-08-13 15:25:00,49.11,49.12,49.1,49.11,18951.0,40.5934,40.6017,40.5852,40.5934,18951.0
2015-08-13 15:30:00,49.1,49.11,49.07,49.08,33124.0,40.5852,40.5934,40.5604,40.5686,33124.0
2015-08-13 15:35:00,49.08,49.09,49.06,49.09,39748.0,40.5686,40.5769,40.5521,40.5769,39748.0
2015-08-13 15:40:00,49.09,49.1,49.08,49.09,35187.0,40.5769,40.5852,40.5686,40.5769,35187.0
2015-08-13 15:45:00,49.09,49.1,49.06,49.08,36074.0,40.5769,40.5852,40.5521,40.5686,36074.0
2015-08-13 15:50:00,49.08,49.09,49.07,49.09,20241.0,40.5686,40.5769,40.5604,40.5769,20241.0
2015-08-13 15:55:00,49.09,49.09,49.06,49.08,101128.0,40.5769,40.5769,40.5521,40.5686,101128.0
2015-08-14 09:30:00,49.13,49.33,49.07,49.23,67971.0,40.61,40.7753,40.5604,40.6926,67971.0
2015-08-14 09:35:00,49.18,49.25,49.18,49.22,27207.0,40.6513,40.7091,40.6513,40.6843,27207.0
2015-08-14 09:40:00,49.21,49.22,49.17,49.2,66432.0,40.6761,40.6843,40.643,40.6678,66432.0
2015-08-14 09:45:00,49.2,49.22,49.17,49.21,46015.0,40.6678,40.6843,40.643,40.6761,46015.0
2015-08-14 09:50:00,49.22,49.32,49.22,49.32,44503.0,40.6843,40.767,40.6843,40.767,44503.0
2015-08-14 09:55:00,49.32,49.35,49.3,49.33,31144.0,40.767,40.7918,40.7505,40.7753,31144.0
2015-08-14 10:00:00,49.34,49.4,49.32,49.38,24079.0,40.7835,40.8331,40.767,40.8166,24079.0
2015-08-14 10:05:00,49.38,49.4,49.33,49.35,18885.0,40.8166,40.8331,40.7753,40.7918,18885.0
2015-08-14 10:10:00,49.35,49.36,49.31,49.32,27974.0,40.7918,40.8001,40.7587,40.767,27974.0
2015-08-14 10:15:00,49.32,49.36,49.31,49.34,4722.0,40.767,40.8001,40.7587,40.7835,4722.0
2015-08-14 10:20:00,49.34,49.35,49.29,49.31,7680.0,40.7835,40.7918,40.7422,40.7587,7680.0
2015-08-14 10:25:00,49.31,49.32,49.28,49.29,12176.0,40.7587,40.767,40.7339,40.7422,12176.0
2015-08-14 10:30:00,49.29,49.34,49.29,49.31,4467.0,40.7422,40.7835,40.7422,40.7587,4467.0
2015-08-14 10:35:00,49.32,49.33,49.3,49.31,12893.0,40.767,40.7753,40.7505,40.7587,12893.0
2015-08-14 10:40:00,49.31,49.33,49.29,49.29,13499.0,40.7587,40.7753,40.7422,40.7422,13499.0
2015-08-14 10:45:00,49.29,49.3,49.23,49.23,34119.0,40.7422,40.7505,40.6926,40.6926,34119.0
2015-08-14 10:50:00,49.24,49.27,49.24,49.25,15500.0,40.7009,40.7257,40.7009,40.7091,15500.0
2015-08-14 10:55:00,49.25,49.26,49.23,49.23,10778.0,40.7091,40.7174,40.6926,40.6926,10778.0
2015-08-14 11:00:00,49.23,49.25,49.2,49.2,13178.0,40.6926,40.7091,40.6678,40.6678,13178.0
2015-08-14 11:05:00,49.2,49.21,49.15,49.16,45756.0,40.6678,40.6761,40.6265,40.6347,45756.0
2015-08-14 11:10:00,49.16,49.19,49.15,49.15,10574.0,40.6347,40.6595,40.6265,40.6265,10574.0
2015-08-14 11:15:00,49.15,49.16,49.12,49.12,13200.0,40.6265,40.6347,40.6017,40.6017,13200.0
2015-08-14 11:20:00,49.14,49.19,49.14,49.19,5000.0,40.6182,40.6595,40.6182,40.6595,5000.0
2015-08-14 11:25:00,49.19,49.2,49.15,49.18,6030.0,40.6595,40.6678,40.6265,40.6513,6030.0
2015-08-14 11:30:00,49.19,49.21,49.19,49.21,4387.0,40.6595,40.6761,40.6595,40.6761,4387.0
2015-08-14 11:35:00,49.18,49.23,49.18,49.23,5800.0,40.6513,40.6926,40.6513,40.6926,5800.0
2015-08-14 11:40:00,49.23,49.23,49.19,49.2,6417.0,40.6926,40.6926,40.6595,40.6678,6417.0
2015-08-14 11:45:00,49.21,49.24,49.18,49.22,24939.0,40.6761,40.7009,40.6513,40.6843,24939.0
2015-08-14 11:50:00,49.23,49.25,49.22,49.24,5183.0,40.6926,40.7091,40.6843,40.7009,5183.0
2015-08-14 11:55:00,49.25,49.26,49.24,49.24,5128.0,40.7091,40.7174,40.7009,40.7009,5128.0
2015-08-14 12:00:00,49.24,49.25,49.22,49.22,4047.0,40.7009,40.7091,40.6843,40.6843,4047.0
2015-08-14 12:05:00,49.22,49.22,49.14,49.14,5976.0,40.6843,40.6843,40.6182,40.6182,5976.0
2015-08-14 12:10:00,49.13,49.21,49.13,49.17,14300.0,40.61,40.6761,40.61,40.643,14300.0
2015-08-14 12:15:00,49.16,49.16,49.14,49.14,2988.0,40.6347,40.6347,40.6182,40.6182,2988.0
2015-08-14 12:20:00,49.14,49.15,49.11,49.13,6022.0,40.6182,40.6265,40.5934,40.61,6022.0
2015-08-14 12:25:00,49.13,49.15,49.13,49.15,1841.0,40.61,40.6265,40.61,40.6265,1841.0
2015-08-14 12:30:00,49.15,49.16,49.14,49.16,4400.0,40.6265,40.6347,40.6182,40.6347,4400.0
2015-08-14 12:35:00,49.15,49.16,49.12,49.12,9511.0,40.6265,40.6347,40.6017,40.6017,9511.0
2015-08-14 12:40:00,49.12,49.14,49.11,49.14,5300.0,40.6017,40.6182,40.5934,40.6182,5300.0
2015-08-14 12:45:00,49.12,49.13,49.07,49.1,15263.0,40.6017,40.61,40.5604,40.5852,15263.0
2015-08-14 12:50:00,49.09,49.12,49.09,49.12,3630.0,40.5769,40.6017,40.5769,40.6017,3630.0
2015-08-14 12:55:00,49.11,49.16,49.11,49.15,7118.0,40.5934,40.6347,40.5934,40.6265,7118.0
2015-08-14 13:00:00,49.14,49.16,49.13,49.16,7900.0,40.6182,40.6347,40.61,40.6347,7900.0
2015-08-14 13:05:00,49.17,49.21,49.16,49.21,2477.0,40.643,40.6761,40.6347,40.6761,2477.0
2015-08-14 13:10:00,49.21,49.25,49.2,49.24,20049.0,40.6761,40.7091,40.6678,40.7009,20049.0
2015-08-14 13:15:00,49.24,49.26,49.24,49.25,21300.0,40.7009,40.7174,40.7009,40.7091,21300.0
2015-08-14 13:20:00,49.25,49.26,49.24,49.25,17496.0,40.7091,40.7174,40.7009,40.7091,17496.0
2015-08-14 13:25:00,49.25,49.25,49.23,49.24,18470.0,40.7091,40.7091,40.6926,40.7009,18470.0
2015-08-14 13:30:00,49.24,49.26,49.24,49.24,12894.0,40.7009,40.7174,40.7009,40.7009,12894.0
2015-08-14 13:35:00,49.23,49.23,49.2,49.2,5133.0,40.6926,40.6926,40.6678,40.6678,5133.0
2015-08-14 13:40:00,49.2,49.21,49.19,49.21,4739.0,40.6678,40.6761,40.6595,40.6761,4739.0
2015-08-14 13:45:00,49.2,49.21,49.14,49.14,8507.0,40.6678,40.6761,40.6182,40.6182,8507.0
2015-08-14 13:50:00,49.14,49.16,49.14,49.15,7398.0,40.6182,40.6347,40.6182,40.6265,7398.0
2015-08-14 13:55:00,49.15,49.17,49.15,49.15,5765.0,40.6265,40.643,40.6265,40.6265,5765.0
2015-08-14 14:00:00,49.16,49.19,49.15,49.19,2484.0,40.6347,40.6595,40.6265,40.6595,2484.0
2015-08-14 14:05:00,49.19,49.19,49.15,49.16,7035.0,40.6595,40.6595,40.6265,40.6347,7035.0
2015-08-14 14:10:00,49.17,49.19,49.17,49.18,4600.0,40.643,40.6595,40.643,40.6513,4600.0
2015-08-14 14:15:00,49.18,49.18,49.16,49.17,4391.0,40.6513,40.6513,40.6347,40.643,4391.0
2015-08-14 14:20:00,49.16,49.18,49.16,49.17,4886.0,40.6347,40.6513,40.6347,40.643,4886.0
2015-08-14 14:25:00,49.17,49.18,49.16,49.16,5186.0,40.643,40.6513,40.6347,40.6347,5186.0
2015-08-14 14:30:00,49.16,49.18,49.15,49.18,7303.0,40.6347,40.6513,40.6265,40.6513,7303.0
2015-08-14 14:35:00,49.17,49.18,49.16,49.18,3838.0,40.643,40.6513,40.6347,40.6513,3838.0
2015-08-14 14:40:00,49.19,49.2,49.18,49.19,11271.0,40.6595,40.6678,40.6513,40.6595,11271.0
2015-08-14 14:45:00,49.18,49.19,49.17,49.19,2774.0,40.6513,40.6595,40.643,40.6595,2774.0
2015-08-14 14:50:00,49.19,49.19,49.18,49.19,3540.0,40.6595,40.6595,40.6513,40.6595,3540.0
2015-08-14 14:55:00,49.19,49.2,49.17,49.18,7105.0,40.6595,40.6678,40.643,40.6513,7105.0
2015-08-14 15:00:00,49.18,49.19,49.16,49.19,8950.0,40.6513,40.6595,40.6347,40.6595,8950.0
2015-08-14 15:05:00,49.19,49.22,49.19,49.22,8511.0,40.6595,40.6843,40.6595,40.6843,8511.0
2015-08-14 15:10:00,49.22,49.24,49.21,49.24,9125.0,40.6843,40.7009,40.6761,40.7009,9125.0
2015-08-14 15:15:00,49.23,49.25,49.23,49.25,13700.0,40.6926,40.7091,40.6926,40.7091,13700.0
2015-08-14 15:20:00,49.25,49.27,49.25,49.26,16544.0,40.7091,40.7257,40.7091,40.7174,16544.0
2015-08-14 15:25:00,49.26,49.26,49.21,49.21,15962.0,40.7174,40.7174,40.6761,40.6761,15962.0
2015-08-14 15:30:00,49.22,49.22,49.18,49.18,16272.0,40.6843,40.6843,40.6513,40.6513,16272.0
2015-08-14 15:35:00,49.18,49.19,49.17,49.19,17285.0,40.6513,40.6595,40.643,40.6595,17285.0
2015-08-14 15:40:00,49.19,49.2,49.17,49.19,15151.0,40.6595,40.6678,40.643,40.6595,15151.0
2015-08-14 15:45:00,49.19,49.21,49.17,49.18,14887.0,40.6595,40.6761,40.643,40.6513,14887.0
2015-08-14 15:50:00,49.17,49.17,49.13,49.13,56596.0,40.643,40.643,40.61,40.61,56596.0
2015-08-14 15:55:00,49.14,49.19,49.13,49.19,114878.0,40.6182,40.6595,40.61,40.6595,114878.0
2015-08-17 09:30:00,48.47,48.48,48.33,48.34,68871.0,40.0644,40.0727,39.9487,39.957,68871.0
2015-08-17 09:35:00,48.34,48.39,48.32,48.39,73148.0,39.957,39.9983,39.9404,39.9983,73148.0
2015-08-17 09:40:00,48.39,48.39,48.35,48.38,27344.0,39.9983,39.9983,39.9652,39.99,27344.0
2015-08-17 09:45:00,48.38,48.38,48.32,48.34,36165.0,39.99,39.99,39.9404,39.957,36165.0
2015-08-17 09:50:00,48.34,48.37,48.33,48.36,21961.0,39.957,39.9818,39.9487,39.9735,21961.0
2015-08-17 09:55:00,48.35,48.38,48.35,48.37,12123.0,39.9652,39.99,39.9652,39.9818,12123.0
2015-08-17 10:00:00,48.36,48.38,48.35,48.37,25485.0,39.9735,39.99,39.9652,39.9818,25485.0
2015-08-17 10:05:00,48.37,48.39,48.36,48.38,44622.0,39.9818,39.9983,39.9735,39.99,44622.0
2015-08-17 10:10:00,48.38,48.42,48.37,48.42,30492.0,39.99,40.0231,39.9818,40.0231,30492.0
2015-08-17 10:15:00,48.41,48.48,48.41,48.48,29349.0,40.0148,40.0727,40.0148,40.0727,29349.0
2015-08-17 10:20:00,48.48,48.49,48.43,48.43,33747.0,40.0727,40.0809,40.0313,40.0313,33747.0
2015-08-17 10:25:00,48.43,48.45,48.41,48.41,13389.0,40.0313,40.0479,40.0148,40.0148,13389.0
2015-08-17 10:30:00,48.42,48.46,48.42,48.42,10614.0,40.0231,40.0561,40.0231,40.0231,10614.0
2015-08-17 10:35:00,48.43,48.44,48.37,48.4,11614.0,40.0313,40.0396,39.9818,40.0065,11614.0
2015-08-17 10:40:00,48.4,48.47,48.4,48.47,17135.0,40.0065,40.0644,40.0065,40.0644,17135.0
2015-08-17 10:45:00,48.47,48.49,48.46,48.47,4809.0,40.0644,40.0809,40.0561,40.0644,4809.0
2015-08-17 10:50:00,48.47,48.51,48.47,48.51,6288.0,40.0644,40.0975,40.0644,40.0975,6288.0
2015-08-17 10:55:00,48.52,48.54,48.5,48.5,58526.0,40.1057,40.1223,40.0892,40.0892,58526.0
2015-08-17 11:00:00,48.5,48.54,48.5,48.53,20938.0,40.0892,40.1223,40.0892,40.114,20938.0
2015-08-17 11:05:00,48.53,48.55,48.51,48.52,22190.0,40.114,40.1305,40.0975,40.1057,22190.0
2015-08-17 11:10:00,48.53,48.55,48.53,48.53,21375.0,40.114,40.1305,40.114,40.114,21375.0
2015-08-17 11:15:00,48.53,48.54,48.51,48.53,11205.0,40.114,40.1223,40.0975,40.114,11205.0
2015-08-17 11:20:00,48.54,48.56,48.52,48.55,11192.0,40.1223,40.1388,40.1057,40.1305,11192.0
2015-08-17 11:25:00,48.56,48.58,48.54,48.54,7251.0,40.1388,40.1553,40.1223,40.1223,7251.0
2015-08-17 11:30:00,48.54,48.55,48.52,48.54,10784.0,40.1223,40.1305,40.1057,40.1223,10784.0
2015-08-17 11:35:00,48.54,48.54,48.52,48.52,3955.0,40.1223,40.1223,40.1057,40.1057,3955.0
2015-08-17 11:40:00,48.52,48.54,48.52,48.54,6800.0,40.1057,40.1223,40.1057,40.1223,6800.0
2015-08-17 11:45:00,48.53,48.58,48.52,48.58,17247.0,40.114,40.1553,40.1057,40.1553,17247.0
2015-08-17 11:50:00,48.57,48.57,48.55,48.55,5693.0,40.1471,40.1471,40.1305,40.1305,5693.0
2015-08-17 11:55:00,48.55,48.56,48.54,48.55,3988.0,40.1305,40.1388,40.1223,40.1305,3988.0
2015-08-17 12:00:00,48.56,48.57,48.55,48.55,2425.0,40.1388,40.1471,40.1305,40.1305,2425.0
2015-08-17 12:05:00,48.55,48.56,48.55,48.56,1520.0,40.1305,40.1388,40.1305,40.1388,1520.0
2015-08-17 12:10:00,48.56,48.57,48.56,48.57,1800.0,40.1388,40.1471,40.1388,40.1471,1800.0
2015-08-17 12:15:00,48.57,48.58,48.56,48.56,2800.0,40.1471,40.1553,40.1388,40.1388,2800.0
2015-08-17 12:20:00,48.56,48.59,48.56,48.58,1608.0,40.1388,40.1636,40.1388,40.1553,1608.0
2015-08-17 12:25:00,48.59,48.59,48.58,48.58,2005.0,40.1636,40.1636,40.1553,40.1553,2005.0
2015-08-17 12:30:00,48.58,48.59,48.57,48.57,5821.0,40.1553,40.1636,40.1471,40.1471,5821.0
2015-08-17 12:35:00,48.58,48.6,48.58,48.59,1660.0,40.1553,40.1719,40.1553,40.1636,1660.0
2015-08-17 12:40:00,48.6,48.6,48.59,48.59,800.0,40.1719,40.1719,40.1636,40.1636,800.0
2015-08-17 12:45:00,48.59,48.6,48.57,48.57,9752.0,40.1636,40.1719,40.1471,40.1471,9752.0
2015-08-17 12:50:00,48.58,48.59,48.57,48.59,8773.0,40.1553,40.1636,40.1471,40.1636,8773.0
2015-08-17 12:55:00,48.6,48.62,48.59,48.61,10025.0,40.1719,40.1884,40.1636,40.1801,10025.0
2015-08-17 13:00:00,48.62,48.64,48.62,48.63,9201.0,40.1884,40.2049,40.1884,40.1967,9201.0
2015-08-17 13:05:00,48.62,48.62,48.61,48.62,3346.0,40.1884,40.1884,40.1801,40.1884,3346.0
2015-08-17 13:10:00,48.63,48.64,48.61,48.62,7600.0,40.1967,40.2049,40.1801,40.1884,7600.0
2015-08-17 13:15:00,48.63,48.63,48.6,48.61,7256.0,40.1967,40.1967,40.1719,40.1801,7256.0
2015-08-17 13:20:00,48.62,48.63,48.61,48.62,4400.0,40.1884,40.1967,40.1801,40.1884,4400.0
2015-08-17 13:25:00,48.63,48.64,48.61,48.63,7982.0,40.1967,40.2049,40.1801,40.1967,7982.0
2015-08-17 13:30:00,48.62,48.64,48.59,48.63,26627.0,40.1884,40.2049,40.1636,40.1967,26627.0
2015-08-17 13:35:00,48.64,48.65,48.64,48.65,7126.0,40.2049,40.2132,40.2049,40.2132,7126.0
2015-08-17 13:40:00,48.65,48.65,48.62,48.62,5450.0,40.2132,40.2132,40.1884,40.1884,5450.0
2015-08-17 13:45:00,48.63,48.64,48.62,48.62,7417.0,40.1967,40.2049,40.1884,40.1884,7417.0
2015-08-17 13:50:00,48.62,48.62,48.59,48.6,8492.0,40.1884,40.1884,40.1636,40.1719,8492.0
2015-08-17 13:55:00,48.6,48.61,48.58,48.59,16659.0,40.1719,40.1801,40.1553,40.1636,16659.0
2015-08-17 14:00:00,48.59,48.6,48.58,48.6,7715.0,40.1636,40.1719,40.1553,40.1719,7715.0
2015-08-17 14:05:00,48.61,48.61,48.57,48.58,14229.0,40.1801,40.1801,40.1471,40.1553,14229.0
2015-08-17 14:10:00,48.58,48.58,48.56,48.56,20379.0,40.1553,40.1553,40.1388,40.1388,20379.0
2015-08-17 14:15:00,48.56,48.57,48.55,48.56,23525.0,40.1388,40.1471,40.1305,40.1388,23525.0
2015-08-17 14:20:00,48.56,48.58,48.55,48.57,19437.0,40.1388,40.1553,40.1305,40.1471,19437.0
2015-08-17 14:25:00,48.57,48.57,48.54,48.55,9400.0,40.1471,40.1471,40.1223,40.1305,9400.0
2015-08-17 14:30:00,48.55,48.58,48.54,48.57,13814.0,40.1305,40.1553,40.1223,40.1471,13814.0
2015-08-17 14:35:00,48.57,48.6,48.57,48.59,13724.0,40.1471,40.1719,40.1471,40.1636,13724.0
2015-08-17 14:40:00,48.59,48.6,48.59,48.59,6900.0,40.1636,40.1719,40.1636,40.1636,6900.0
2015-08-17 14:45:00,48.59,48.6,48.57,48.58,11429.0,40.1636,40.1719,40.1471,40.1553,11429.0
2015-08-17 14:50:00,48.58,48.58,48.55,48.55,16645.0,40.1553,40.1553,40.1305,40.1305,16645.0
2015-08-17 14:55:00,48.55,48.58,48.55,48.55,16024.0,40.1305,40.1553,40.1305,40.1305,16024.0
2015-08-17 15:00:00,48.56,48.57,48.54,48.55,16161.0,40.1388,40.1471,40.1223,40.1305,16161.0
2015-08-17 15:05:00,48.55,48.56,48.54,48.54,13309.0,40.1305,40.1388,40.1223,40.1223,13309.0
2015-08-17 15:10:00,48.54,48.54,48.53,48.53,17875.0,40.1223,40.1223,40.114,40.114,17875.0
2015-08-17 15:15:00,48.53,48.53,48.52,48.52,15032.0,40.114,40.114,40.1057,40.1057,15032.0
2015-08-17 15:20:00,48.52,48.53,48.52,48.53,14270.0,40.1057,40.114,40.1057,40.114,14270.0
2015-08-17 15:25:00,48.52,48.53,48.51,48.53,32042.0,40.1057,40.114,40.0975,40.114,32042.0
2015-08-17 15:30:00,48.53,48.54,48.5,48.51,29621.0,40.114,40.1223,40.0892,40.0975,29621.0
2015-08-17 15:35:00,48.51,48.52,48.49,48.52,44266.0,40.0975,40.1057,40.0809,40.1057,44266.0
2015-08-17 15:40:00,48.52,48.52,48.49,48.51,47343.0,40.1057,40.1057,40.0809,40.0975,47343.0
2015-08-17 15:45:00,48.51,48.51,48.47,48.47,28281.0,40.0975,40.0975,40.0644,40.0644,28281.0
2015-08-17 15:50:00,48.47,48.52,48.47,48.51,86386.0,40.0644,40.1057,40.0644,40.0975,86386.0
2015-08-17 15:55:00,48.52,48.52,48.47,48.48,201450.0,40.1057,40.1057,40.0644,40.0727,201450.0
2015-08-18 09:30:00,48.22,48.22,48.16,48.21,80307.0,39.8578,39.8578,39.8082,39.8495,80307.0
2015-08-18 09:35:00,48.21,48.22,48.19,48.21,44119.0,39.8495,39.8578,39.833,39.8495,44119.0
2015-08-18 09:40:00,48.21,48.21,48.16,48.18,59926.0,39.8495,39.8495,39.8082,39.8247,59926.0
2015-08-18 09:45:00,48.18,48.19,48.16,48.18,61469.0,39.8247,39.833,39.8082,39.8247,61469.0
2015-08-18 09:50:00,48.18,48.18,48.16,48.18,66704.0,39.8247,39.8247,39.8082,39.8247,66704.0
2015-08-18 09:55:00,48.17,48.18,48.16,48.16,39557.0,39.8164,39.8247,39.8082,39.8082,39557.0
2015-08-18 10:00:00,48.16,48.2,48.15,48.19,70668.0,39.8082,39.8412,39.7999,39.833,70668.0
2015-08-18 10:05:00,48.2,48.22,48.18,48.22,18045.0,39.8412,39.8578,39.8247,39.8578,18045.0
2015-08-18 10:10:00,48.22,48.22,48.18,48.2,27435.0,39.8578,39.8578,39.8247,39.8412,27435.0
2015-08-18 10:15:00,48.2,48.23,48.19,48.23,9575.0,39.8412,39.866,39.833,39.866,9575.0
2015-08-18 10:20:00,48.24,48.25,48.23,48.23,18200.0,39.8743,39.8826,39.866,39.866,18200.0
2015-08-18 10:25:00,48.23,48.24,48.22,48.23,17145.0,39.866,39.8743,39.8578,39.866,17145.0
2015-08-18 10:30:00,48.23,48.26,48.22,48.25,19041.0,39.866,39.8908,39.8578,39.8826,19041.0
2015-08-18 10:35:00,48.25,48.26,48.22,48.26,17847.0,39.8826,39.8908,39.8578,39.8908,17847.0
2015-08-18 10:40:00,48.26,48.27,48.24,48.25,10146.0,39.8908,39.8991,39.8743,39.8826,10146.0
2015-08-18 10:45:00,48.26,48.27,48.24,48.27,65650.0,39.8908,39.8991,39.8743,39.8991,65650.0
2015-08-18 10:50:00,48.27,48.27,48.24,48.27,18122.0,39.8991,39.8991,39.8743,39.8991,18122.0
2015-08-18 10:55:00,48.27,48.29,48.26,48.27,16534.0,39.8991,39.9156,39.8908,39.8991,16534.0
2015-08-18 11:00:00,48.27,48.27,48.24,48.25,45404.0,39.8991,39.8991,39.8743,39.8826,45404.0
2015-08-18 11:05:00,48.25,48.28,48.25,48.27,23903.0,39.8826,39.9074,39.8826,39.8991,23903.0
2015-08-18 11:10:00,48.26,48.28,48.24,48.25,35351.0,39.8908,39.9074,39.8743,39.8826,35351.0
2015-08-18 11:15:00,48.26,48.27,48.25,48.26,85973.0,39.8908,39.8991,39.8826,39.8908,85973.0
2015-08-18 11:20:00,48.26,48.26,48.24,48.25,87034.0,39.8908,39.8908,39.8743,39.8826,87034.0
2015-08-18 11:25:00,48.25,48.25,48.24,48.24,31484.0,39.8826,39.8826,39.8743,39.8743,31484.0
2015-08-18 11:30:00,48.24,48.24,48.21,48.22,164422.0,39.8743,39.8743,39.8495,39.8578,164422.0
2015-08-18 11:35:00,48.22,48.22,48.2,48.21,29035.0,39.8578,39.8578,39.8412,39.8495,29035.0
2015-08-18 11:40:00,48.21,48.22,48.2,48.21,19670.0,39.8495,39.8578,39.8412,39.8495,19670.0
2015-08-18 11:45:00,48.21,48.22,48.19,48.2,87797.0,39.8495,39.8578,39.833,39.8412,87797.0
2015-08-18 11:50:00,48.2,48.21,48.19,48.2,44800.0,39.8412,39.8495,39.833,39.8412,44800.0
2015-08-18 11:55:00,48.19,48.23,48.19,48.2,14371.0,39.833,39.866,39.833,39.8412,14371.0
2015-08-18 12:00:00,48.19,48.2,48.18,48.19,23484.0,39.833,39.8412,39.8247,39.833,23484.0
2015-08-18 12:05:00,48.18,48.19,48.18,48.19,3631.0,39.8247,39.833,39.8247,39.833,3631.0
2015-08-18 12:10:00,48.19,48.21,48.19,48.21,9810.0,39.833,39.8495,39.833,39.8495,9810.0
2015-08-18 12:15:00,48.21,48.23,48.2,48.22,15365.0,39.8495,39.866,39.8412,39.8578,15365.0
2015-08-18 12:20:00,48.21,48.22,48.21,48.22,4750.0,39.8495,39.8578,39.8495,39.8578,4750.0
2015-08-18 12:25:00,48.22,48.24,48.22,48.23,8844.0,39.8578,39.8743,39.8578,39.866,8844.0
2015-08-18 12:30:00,48.23,48.24,48.2,48.21,10146.0,39.866,39.8743,39.8412,39.8495,10146.0
2015-08-18 12:35:00,48.21,48.21,48.2,48.21,2369.0,39.8495,39.8495,39.8412,39.8495,2369.0
2015-08-18 12:40:00,48.21,48.21,48.2,48.2,6600.0,39.8495,39.8495,39.8412,39.8412,6600.0
2015-08-18 12:45:00,48.21,48.23,48.2,48.21,74687.0,39.8495,39.866,39.8412,39.8495,74687.0
2015-08-18 12:50:00,48.21,48.21,48.2,48.2,21145.0,39.8495,39.8495,39.8412,39.8412,21145.0
2015-08-18 12:55:00,48.2,48.21,48.19,48.2,15700.0,39.8412,39.8495,39.833,39.8412,15700.0
2015-08-18 13:00:00,48.2,48.21,48.18,48.19,45834.0,39.8412,39.8495,39.8247,39.833,45834.0
2015-08-18 13:05:00,48.19,48.2,48.18,48.19,20940.0,39.833,39.8412,39.8247,39.833,20940.0
2015-08-18 13:10:00,48.19,48.2,48.18,48.2,21491.0,39.833,39.8412,39.8247,39.8412,21491.0
2015-08-18 13:15:00,48.19,48.19,48.18,48.18,7109.0,39.833,39.833,39.8247,39.8247,7109.0
2015-08-18 13:20:00,48.19,48.19,48.17,48.18,19765.0,39.833,39.833,39.8164,39.8247,19765.0
2015-08-18 13:25:00,48.19,48.19,48.18,48.19,8496.0,39.833,39.833,39.8247,39.833,8496.0
2015-08-18 13:30:00,48.18,48.18,48.16,48.18,67354.0,39.8247,39.8247,39.8082,39.8247,67354.0
2015-08-18 13:35:00,48.18,48.19,48.15,48.16,69775.0,39.8247,39.833,39.7999,39.8082,69775.0
2015-08-18 13:40:00,48.16,48.17,48.16,48.17,2158.0,39.8082,39.8164,39.8082,39.8164,2158.0
2015-08-18 13:45:00,48.16,48.17,48.14,48.14,6322.0,39.8082,39.8164,39.7916,39.7916,6322.0
2015-08-18 13:50:00,48.14,48.17,48.13,48.16,10941.0,39.7916,39.8164,39.7834,39.8082,10941.0
2015-08-18 13:55:00,48.16,48.17,48.15,48.16,23303.0,39.8082,39.8164,39.7999,39.8082,23303.0
2015-08-18 14:00:00,48.16,48.17,48.15,48.17,19840.0,39.8082,39.8164,39.7999,39.8164,19840.0
2015-08-18 14:05:00,48.16,48.2,48.16,48.2,13619.0,39.8082,39.8412,39.8082,39.8412,13619.0
2015-08-18 14:10:00,48.2,48.22,48.19,48.2,18372.0,39.8412,39.8578,39.833,39.8412,18372.0
2015-08-18 14:15:00,48.21,48.21,48.2,48.2,1303.0,39.8495,39.8495,39.8412,39.8412,1303.0
2015-08-18 14:20:00,48.2,48.21,48.19,48.21,32155.0,39.8412,39.8495,39.833,39.8495,32155.0
2015-08-18 14:25:00,48.21,48.22,48.21,48.21,9900.0,39.8495,39.8578,39.8495,39.8495,9900.0
2015-08-18 14:30:00,48.21,48.21,48.19,48.2,5368.0,39.8495,39.8495,39.833,39.8412,5368.0
2015-08-18 14:35:00,48.2,48.22,48.18,48.19,23495.0,39.8412,39.8578,39.8247,39.833,23495.0
2015-08-18 14:40:00,48.19,48.19,48.16,48.16,5100.0,39.833,39.833,39.8082,39.8082,5100.0
2015-08-18 14:45:00,48.16,48.19,48.16,48.19,16730.0,39.8082,39.833,39.8082,39.833,16730.0
2015-08-18 14:50:00,48.18,48.18,48.15,48.16,11286.0,39.8247,39.8247,39.7999,39.8082,11286.0
2015-08-18 14:55:00,48.16,48.18,48.15,48.18,9996.0,39.8082,39.8247,39.7999,39.8247,9996.0
2015-08-18 15:00:00,48.18,48.19,48.16,48.16,25286.0,39.8247,39.833,39.8082,39.8082,25286.0
2015-08-18 15:05:00,48.16,48.17,48.16,48.16,1200.0,39.8082,39.8164,39.8082,39.8082,1200.0
2015-08-18 15:10:00,48.16,48.18,48.16,48.18,8796.0,39.8082,39.8247,39.8082,39.8247,8796.0
2015-08-18 15:15:00,48.17,48.2,48.17,48.2,22529.0,39.8164,39.8412,39.8164,39.8412,22529.0
2015-08-18 15:20:00,48.2,48.2,48.16,48.17,22457.0,39.8412,39.8412,39.8082,39.8164,22457.0
2015-08-18 15:25:00,48.17,48.19,48.15,48.19,81392.0,39.8164,39.833,39.7999,39.833,81392.0
2015-08-18 15:30:00,48.19,48.2,48.17,48.17,19207.0,39.833,39.8412,39.8164,39.8164,19207.0
2015-08-18 15:35:00,48.18,48.2,48.17,48.2,23049.0,39.8247,39.8412,39.8164,39.8412,23049.0
2015-08-18 15:40:00,48.19,48.19,48.16,48.16,84375.0,39.833,39.833,39.8082,39.8082,84375.0
2015-08-18 15:45:00,48.17,48.2,48.16,48.2,31386.0,39.8164,39.8412,39.8082,39.8412,31386.0
2015-08-18 15:50:00,48.2,48.21,48.19,48.21,16786.0,39.8412,39.8495,39.833,39.8495,16786.0
2015-08-18 15:55:00,48.21,48.24,48.16,48.19,207080.0,39.8495,39.8743,39.8082,39.833,207080.0
2015-08-19 09:30:00,47.98,48.05,47.92,47.96,133170.0,39.6594,39.7172,39.6098,39.6429,133170.0
2015-08-19 09:35:00,47.96,47.96,47.9,47.92,106878.0,39.6429,39.6429,39.5933,39.6098,106878.0
2015-08-19 09:40:00,47.91,47.94,47.9,47.93,32482.0,39.6015,39.6263,39.5933,39.6181,32482.0
2015-08-19 09:45:00,47.94,47.94,47.91,47.93,37101.0,39.6263,39.6263,39.6015,39.6181,37101.0
2015-08-19 09:50:00,47.92,47.97,47.92,47.97,45089.0,39.6098,39.6511,39.6098,39.6511,45089.0
2015-08-19 09:55:00,47.97,47.98,47.93,47.93,40331.0,39.6511,39.6594,39.6181,39.6181,40331.0
2015-08-19 10:00:00,47.93,47.97,47.91,47.95,44444.0,39.6181,39.6511,39.6015,39.6346,44444.0
2015-08-19 10:05:00,47.96,47.97,47.95,47.97,32660.0,39.6429,39.6511,39.6346,39.6511,32660.0
2015-08-19 10:10:00,47.97,47.98,47.95,47.96,31959.0,39.6511,39.6594,39.6346,39.6429,31959.0
2015-08-19 10:15:00,47.95,47.96,47.93,47.95,37541.0,39.6346,39.6429,39.6181,39.6346,37541.0
2015-08-19 10:20:00,47.95,47.95,47.93,47.94,60034.0,39.6346,39.6346,39.6181,39.6263,60034.0
2015-08-19 10:25:00,47.93,47.94,47.91,47.93,55016.0,39.6181,39.6263,39.6015,39.6181,55016.0
2015-08-19 10:30:00,47.92,47.93,47.9,47.92,76264.0,39.6098,39.6181,39.5933,39.6098,76264.0
2015-08-19 10:35:00,47.92,47.92,47.87,47.88,218188.0,39.6098,39.6098,39.5685,39.5767,218188.0
2015-08-19 10:40:00,47.88,47.88,47.82,47.82,123789.0,39.5767,39.5767,39.5271,39.5271,123789.0
2015-08-19 10:45:00,47.82,47.85,47.8,47.84,51704.0,39.5271,39.5519,39.5106,39.5437,51704.0
2015-08-19 10:50:00,47.83,47.84,47.81,47.82,25078.0,39.5354,39.5437,39.5189,39.5271,25078.0
2015-08-19 10:55:00,47.83,47.83,47.81,47.82,32565.0,39.5354,39.5354,39.5189,39.5271,32565.0
2015-08-19 11:00:00,47.83,47.86,47.82,47.82,39590.0,39.5354,39.5602,39.5271,39.5271,39590.0
2015-08-19 11:05:00,47.82,47.83,47.79,47.81,27010.0,39.5271,39.5354,39.5023,39.5189,27010.0
2015-08-19 11:10:00,47.81,47.83,47.79,47.81,21355.0,39.5189,39.5354,39.5023,39.5189,21355.0
2015-08-19 11:15:00,47.81,47.81,47.78,47.78,68850.0,39.5189,39.5189,39.4941,39.4941,68850.0
2015-08-19 11:20:00,47.79,47.82,47.78,47.79,24352.0,39.5023,39.5271,39.4941,39.5023,24352.0
2015-08-19 11:25:00,47.79,47.79,47.76,47.78,23487.0,39.5023,39.5023,39.4775,39.4941,23487.0
2015-08-19 11:30:00,47.78,47.78,47.75,47.78,31730.0,39.4941,39.4941,39.4693,39.4941,31730.0
2015-08-19 11:35:00,47.77,47.79,47.76,47.78,19240.0,39.4858,39.5023,39.4775,39.4941,19240.0
2015-08-19 11:40:00,47.78,47.79,47.75,47.76,20078.0,39.4941,39.5023,39.4693,39.4775,20078.0
2015-08-19 11:45:00,47.76,47.77,47.74,47.74,29847.0,39.4775,39.4858,39.461,39.461,29847.0
2015-08-19 11:50:00,47.73,47.75,47.72,47.73,17750.0,39.4527,39.4693,39.4445,39.4527,17750.0
2015-08-19 11:55:00,47.74,47.76,47.73,47.75,14093.0,39.461,39.4775,39.4527,39.4693,14093.0
2015-08-19 12:00:00,47.76,47.77,47.72,47.74,44251.0,39.4775,39.4858,39.4445,39.461,44251.0
2015-08-19 12:05:00,47.74,47.75,47.73,47.75,11371.0,39.461,39.4693,39.4527,39.4693,11371.0
2015-08-19 12:10:00,47.76,47.77,47.75,47.76,17218.0,39.4775,39.4858,39.4693,39.4775,17218.0
2015-08-19 12:15:00,47.75,47.75,47.74,47.75,5798.0,39.4693,39.4693,39.461,39.4693,5798.0
2015-08-19 12:20:00,47.74,47.79,47.74,47.78,56062.0,39.461,39.5023,39.461,39.4941,56062.0
2015-08-19 12:25:00,47.78,47.8,47.76,47.76,18653.0,39.4941,39.5106,39.4775,39.4775,18653.0
2015-08-19 12:30:00,47.77,47.81,47.76,47.81,25677.0,39.4858,39.5189,39.4775,39.5189,25677.0
2015-08-19 12:35:00,47.8,47.81,47.78,47.79,19934.0,39.5106,39.5189,39.4941,39.5023,19934.0
2015-08-19 12:40:00,47.8,47.8,47.78,47.78,18082.0,39.5106,39.5106,39.4941,39.4941,18082.0
2015-08-19 12:45:00,47.78,47.78,47.76,47.76,11315.0,39.4941,39.4941,39.4775,39.4775,11315.0
2015-08-19 12:50:00,47.77,47.78,47.75,47.78,8556.0,39.4858,39.4941,39.4693,39.4941,8556.0
2015-08-19 12:55:00,47.78,47.79,47.77,47.79,7987.0,39.4941,39.5023,39.4858,39.5023,7987.0
2015-08-19 13:00:00,47.78,47.79,47.77,47.79,5555.0,39.4941,39.5023,39.4858,39.5023,5555.0
2015-08-19 13:05:00,47.79,47.8,47.78,47.8,6418.0,39.5023,39.5106,39.4941,39.5106,6418.0
2015-08-19 13:10:00,47.8,47.81,47.8,47.8,3000.0,39.5106,39.5189,39.5106,39.5106,3000.0
2015-08-19 13:15:00,47.81,47.83,47.8,47.82,21208.0,39.5189,39.5354,39.5106,39.5271,21208.0
2015-08-19 13:20:00,47.83,47.83,47.81,47.82,13186.0,39.5354,39.5354,39.5189,39.5271,13186.0
2015-08-19 13:25:00,47.83,47.83,47.76,47.77,31607.0,39.5354,39.5354,39.4775,39.4858,31607.0
2015-08-19 13:30:00,47.76,47.8,47.75,47.79,12894.0,39.4775,39.5106,39.4693,39.5023,12894.0
2015-08-19 13:35:00,47.8,47.82,47.75,47.78,23285.0,39.5106,39.5271,39.4693,39.4941,23285.0
2015-08-19 13:40:00,47.78,47.86,47.75,47.85,43632.0,39.4941,39.5602,39.4693,39.5519,43632.0
2015-08-19 13:45:00,47.85,47.95,47.83,47.92,75661.0,39.5519,39.6346,39.5354,39.6098,75661.0
2015-08-19 13:50:00,47.91,48.01,47.86,47.99,76548.0,39.6015,39.6842,39.5602,39.6676,76548.0
2015-08-19 13:55:00,47.99,48.07,47.98,48.05,60272.0,39.6676,39.7338,39.6594,39.7172,60272.0
2015-08-19 14:00:00,48.07,48.2,48.06,48.18,64304.0,39.7338,39.8412,39.7255,39.8247,64304.0
2015-08-19 14:05:00,48.18,48.33,48.17,48.26,223463.0,39.8247,39.9487,39.8164,39.8908,223463.0
2015-08-19 14:10:00,48.26,48.3,48.22,48.23,198102.0,39.8908,39.9239,39.8578,39.866,198102.0
2015-08-19 14:15:00,48.23,48.23,48.19,48.21,168513.0,39.866,39.866,39.833,39.8495,168513.0
2015-08-19 14:20:00,48.2,48.25,48.2,48.22,62877.0,39.8412,39.8826,39.8412,39.8578,62877.0
2015-08-19 14:25:00,48.22,48.22,48.17,48.18,52391.0,39.8578,39.8578,39.8164,39.8247,52391.0
2015-08-19 14:30:00,48.19,48.19,48.12,48.13,42933.0,39.833,39.833,39.7751,39.7834,42933.0
2015-08-19 14:35:00,48.13,48.17,48.13,48.14,10045.0,39.7834,39.8164,39.7834,39.7916,10045.0
2015-08-19 14:40:00,48.15,48.15,48.06,48.07,55142.0,39.7999,39.7999,39.7255,39.7338,55142.0
2015-08-19 14:45:00,48.08,48.1,48.04,48.05,166927.0,39.742,39.7586,39.709,39.7172,166927.0
2015-08-19 14:50:00,48.05,48.05,47.96,47.98,131832.0,39.7172,39.7172,39.6429,39.6594,131832.0
2015-08-19 14:55:00,47.98,47.98,47.9,47.95,176885.0,39.6594,39.6594,39.5933,39.6346,176885.0
2015-08-19 15:00:00,47.95,47.95,47.89,47.92,36191.0,39.6346,39.6346,39.585,39.6098,36191.0
2015-08-19 15:05:00,47.91,47.93,47.86,47.89,233546.0,39.6015,39.6181,39.5602,39.585,233546.0
2015-08-19 15:10:00,47.9,47.9,47.85,47.88,89185.0,39.5933,39.5933,39.5519,39.5767,89185.0
2015-08-19 15:15:00,47.88,47.91,47.86,47.87,147101.0,39.5767,39.6015,39.5602,39.5685,147101.0
2015-08-19 15:20:00,47.87,47.9,47.85,47.87,105969.0,39.5685,39.5933,39.5519,39.5685,105969.0
2015-08-19 15:25:00,47.87,47.9,47.84,47.86,136032.0,39.5685,39.5933,39.5437,39.5602,136032.0
2015-08-19 15:30:00,47.86,47.89,47.84,47.85,125649.0,39.5602,39.585,39.5437,39.5519,125649.0
2015-08-19 15:35:00,47.85,47.9,47.84,47.84,262551.0,39.5519,39.5933,39.5437,39.5437,262551.0
2015-08-19 15:40:00,47.85,47.88,47.84,47.87,35975.0,39.5519,39.5767,39.5437,39.5685,35975.0
2015-08-19 15:45:00,47.87,47.91,47.86,47.9,72188.0,39.5685,39.6015,39.5602,39.5933,72188.0
2015-08-19 15:50:00,47.9,47.9,47.88,47.89,59612.0,39.5933,39.5933,39.5767,39.585,59612.0
2015-08-19 15:55:00,47.89,47.9,47.83,47.85,173060.0,39.585,39.5933,39.5354,39.5519,173060.0
2015-08-20 09:30:00,46.99,47.05,46.91,46.95,164103.0,38.8411,38.8907,38.7749,38.808,164103.0
2015-08-20 09:35:00,46.94,46.97,46.9,46.96,48049.0,38.7997,38.8245,38.7667,38.8163,48049.0
2015-08-20 09:40:00,46.96,46.97,46.93,46.96,75186.0,38.8163,38.8245,38.7915,38.8163,75186.0
2015-08-20 09:45:00,46.96,46.98,46.94,46.95,169075.0,38.8163,38.8328,38.7997,38.808,169075.0
2015-08-20 09:50:00,46.94,46.96,46.91,46.93,24206.0,38.7997,38.8163,38.7749,38.7915,24206.0
2015-08-20 09:55:00,46.93,46.93,46.84,46.85,64004.0,38.7915,38.7915,38.7171,38.7253,64004.0
2015-08-20 10:00:00,46.86,46.87,46.81,46.81,101546.0,38.7336,38.7419,38.6923,38.6923,101546.0
2015-08-20 10:05:00,46.82,46.88,46.8,46.85,83768.0,38.7005,38.7501,38.684,38.7253,83768.0
2015-08-20 10:10:00,46.84,46.85,46.8,46.84,39491.0,38.7171,38.7253,38.684,38.7171,39491.0
2015-08-20 10:15:00,46.83,46.83,46.79,46.79,33609.0,38.7088,38.7088,38.6758,38.6758,33609.0
2015-08-20 10:20:00,46.79,46.83,46.78,46.82,23476.0,38.6758,38.7088,38.6675,38.7005,23476.0
2015-08-20 10:25:00,46.83,46.85,46.8,46.81,12040.0,38.7088,38.7253,38.684,38.6923,12040.0
2015-08-20 10:30:00,46.82,46.86,46.8,46.86,22866.0,38.7005,38.7336,38.684,38.7336,22866.0
2015-08-20 10:35:00,46.86,46.92,46.85,46.9,36946.0,38.7336,38.7832,38.7253,38.7667,36946.0
2015-08-20 10:40:00,46.89,46.9,46.85,46.87,102642.0,38.7584,38.7667,38.7253,38.7419,102642.0
2015-08-20 10:45:00,46.88,46.9,46.87,46.89,16642.0,38.7501,38.7667,38.7419,38.7584,16642.0
2015-08-20 10:50:00,46.89,46.93,46.89,46.93,41012.0,38.7584,38.7915,38.7584,38.7915,41012.0
2015-08-20 10:55:00,46.93,46.96,46.9,46.9,33371.0,38.7915,38.8163,38.7667,38.7667,33371.0
2015-08-20 11:00:00,46.89,46.95,46.88,46.93,16323.0,38.7584,38.808,38.7501,38.7915,16323.0
2015-08-20 11:05:00,46.92,46.92,46.89,46.89,19282.0,38.7832,38.7832,38.7584,38.7584,19282.0
2015-08-20 11:10:00,46.89,46.91,46.85,46.85,44177.0,38.7584,38.7749,38.7253,38.7253,44177.0
2015-08-20 11:15:00,46.86,46.88,46.85,46.85,10470.0,38.7336,38.7501,38.7253,38.7253,10470.0
2015-08-20 11:20:00,46.84,46.87,46.84,46.87,16660.0,38.7171,38.7419,38.7171,38.7419,16660.0
2015-08-20 11:25:00,46.87,46.9,46.86,46.86,26736.0,38.7419,38.7667,38.7336,38.7336,26736.0
2015-08-20 11:30:00,46.86,46.88,46.86,46.87,8555.0,38.7336,38.7501,38.7336,38.7419,8555.0
2015-08-20 11:35:00,46.87,46.89,46.86,46.89,11055.0,38.7419,38.7584,38.7336,38.7584,11055.0
2015-08-20 11:40:00,46.89,46.92,46.89,46.92,24910.0,38.7584,38.7832,38.7584,38.7832,24910.0
2015-08-20 11:45:00,46.91,46.94,46.91,46.92,83969.0,38.7749,38.7997,38.7749,38.7832,83969.0
2015-08-20 11:50:00,46.92,46.92,46.89,46.91,41629.0,38.7832,38.7832,38.7584,38.7749,41629.0
2015-08-20 11:55:00,46.91,46.97,46.91,46.97,54180.0,38.7749,38.8245,38.7749,38.8245,54180.0
2015-08-20 12:00:00,46.97,46.98,46.91,46.91,65599.0,38.8245,38.8328,38.7749,38.7749,65599.0
2015-08-20 12:05:00,46.91,47.0,46.91,46.99,33218.0,38.7749,38.8493,38.7749,38.8411,33218.0
2015-08-20 12:10:00,46.98,47.0,46.94,46.94,39413.0,38.8328,38.8493,38.7997,38.7997,39413.0
2015-08-20 12:15:00,46.93,46.93,46.88,46.91,22245.0,38.7915,38.7915,38.7501,38.7749,22245.0
2015-08-20 12:20:00,46.91,46.91,46.87,46.88,27358.0,38.7749,38.7749,38.7419,38.7501,27358.0
2015-08-20 12:25:00,46.89,46.89,46.85,46.87,7281.0,38.7584,38.7584,38.7253,38.7419,7281.0
2015-08-20 12:30:00,46.86,46.89,46.85,46.87,28509.0,38.7336,38.7584,38.7253,38.7419,28509.0
2015-08-20 12:35:00,46.86,46.89,46.86,46.86,17809.0,38.7336,38.7584,38.7336,38.7336,17809.0
2015-08-20 12:40:00,46.86,46.86,46.83,46.84,12873.0,38.7336,38.7336,38.7088,38.7171,12873.0
2015-08-20 12:45:00,46.83,46.84,46.8,46.84,38514.0,38.7088,38.7171,38.684,38.7171,38514.0
2015-08-20 12:50:00,46.84,46.85,46.82,46.83,21119.0,38.7171,38.7253,38.7005,38.7088,21119.0
2015-08-20 12:55:00,46.82,46.83,46.78,46.8,20643.0,38.7005,38.7088,38.6675,38.684,20643.0
2015-08-20 13:00:00,46.8,46.81,46.79,46.79,8759.0,38.684,38.6923,38.6758,38.6758,8759.0
2015-08-20 13:05:00,46.79,46.82,46.79,46.81,19176.0,38.6758,38.7005,38.6758,38.6923,19176.0
2015-08-20 13:10:00,46.8,46.81,46.79,46.8,45069.0,38.684,38.6923,38.6758,38.684,45069.0
2015-08-20 13:15:00,46.8,46.85,46.79,46.85,24089.0,38.684,38.7253,38.6758,38.7253,24089.0
2015-08-20 13:20:00,46.85,46.87,46.84,46.86,6229.0,38.7253,38.7419,38.7171,38.7336,6229.0
2015-08-20 13:25:00,46.85,46.9,46.84,46.84,25454.0,38.7253,38.7667,38.7171,38.7171,25454.0
2015-08-20 13:30:00,46.84,46.88,46.83,46.87,38174.0,38.7171,38.7501,38.7088,38.7419,38174.0
2015-08-20 13:35:00,46.87,46.88,46.86,46.87,8300.0,38.7419,38.7501,38.7336,38.7419,8300.0
2015-08-20 13:40:00,46.87,46.88,46.84,46.87,9160.0,38.7419,38.7501,38.7171,38.7419,9160.0
2015-08-20 13:45:00,46.88,46.91,46.84,46.91,14240.0,38.7501,38.7749,38.7171,38.7749,14240.0
2015-08-20 13:50:00,46.91,46.92,46.85,46.87,19782.0,38.7749,38.7832,38.7253,38.7419,19782.0
2015-08-20 13:55:00,46.86,46.88,46.84,46.88,10246.0,38.7336,38.7501,38.7171,38.7501,10246.0
2015-08-20 14:00:00,46.87,46.9,46.86,46.86,8015.0,38.7419,38.7667,38.7336,38.7336,8015.0
2015-08-20 14:05:00,46.86,46.87,46.82,46.83,16130.0,38.7336,38.7419,38.7005,38.7088,16130.0
2015-08-20 14:10:00,46.82,46.84,46.81,46.82,9712.0,38.7005,38.7171,38.6923,38.7005,9712.0
2015-08-20 14:15:00,46.82,46.83,46.81,46.82,14143.0,38.7005,38.7088,38.6923,38.7005,14143.0
2015-08-20 14:20:00,46.81,46.84,46.8,46.81,19585.0,38.6923,38.7171,38.684,38.6923,19585.0
2015-08-20 14:25:00,46.81,46.82,46.78,46.78,33712.0,38.6923,38.7005,38.6675,38.6675,33712.0
2015-08-20 14:30:00,46.78,46.8,46.76,46.77,39462.0,38.6675,38.684,38.651,38.6592,39462.0
2015-08-20 14:35:00,46.77,46.78,46.73,46.75,119346.0,38.6592,38.6675,38.6262,38.6427,119346.0
2015-08-20 14:40:00,46.74,46.74,46.69,46.73,110429.0,38.6344,38.6344,38.5931,38.6262,110429.0
2015-08-20 14:45:00,46.73,46.73,46.69,46.69,30646.0,38.6262,38.6262,38.5931,38.5931,30646.0
2015-08-20 14:50:00,46.69,46.73,46.69,46.73,23294.0,38.5931,38.6262,38.5931,38.6262,23294.0
2015-08-20 14:55:00,46.72,46.75,46.72,46.75,52503.0,38.6179,38.6427,38.6179,38.6427,52503.0
2015-08-20 15:00:00,46.73,46.75,46.72,46.75,28373.0,38.6262,38.6427,38.6179,38.6427,28373.0
2015-08-20 15:05:00,46.75,46.76,46.73,46.75,37306.0,38.6427,38.651,38.6262,38.6427,37306.0
2015-08-20 15:10:00,46.74,46.76,46.71,46.71,33542.0,38.6344,38.651,38.6096,38.6096,33542.0
2015-08-20 15:15:00,46.71,46.73,46.67,46.7,65338.0,38.6096,38.6262,38.5766,38.6014,65338.0
2015-08-20 15:20:00,46.7,46.73,46.7,46.71,30106.0,38.6014,38.6262,38.6014,38.6096,30106.0
2015-08-20 15:25:00,46.71,46.75,46.71,46.73,38449.0,38.6096,38.6427,38.6096,38.6262,38449.0
2015-08-20 15:30:00,46.74,46.79,46.73,46.79,68872.0,38.6344,38.6758,38.6262,38.6758,68872.0
2015-08-20 15:35:00,46.79,46.81,46.77,46.79,141325.0,38.6758,38.6923,38.6592,38.6758,141325.0
2015-08-20 15:40:00,46.79,46.81,46.77,46.79,68848.0,38.6758,38.6923,38.6592,38.6758,68848.0
2015-08-20 15:45:00,46.78,46.79,46.75,46.76,45817.0,38.6675,38.6758,38.6427,38.651,45817.0
2015-08-20 15:50:00,46.76,46.76,46.71,46.72,130355.0,38.651,38.651,38.6096,38.6179,130355.0
2015-08-20 15:55:00,46.72,46.78,46.71,46.76,269171.0,38.6179,38.6675,38.6096,38.651,269171.0
2015-08-21 09:30:00,46.53,46.58,46.42,46.54,193012.0,38.4608,38.5022,38.3699,38.4691,193012.0
2015-08-21 09:35:00,46.54,46.59,46.52,46.58,101989.0,38.4691,38.5104,38.4526,38.5022,101989.0
2015-08-21 09:40:00,46.58,46.6,46.49,46.5,125924.0,38.5022,38.5187,38.4278,38.436,125924.0
2015-08-21 09:45:00,46.5,46.53,46.46,46.53,77093.0,38.436,38.4608,38.403,38.4608,77093.0
2015-08-21 09:50:00,46.53,46.54,46.48,46.53,49389.0,38.4608,38.4691,38.4195,38.4608,49389.0
2015-08-21 09:55:00,46.53,46.54,46.48,46.52,55404.0,38.4608,38.4691,38.4195,38.4526,55404.0
2015-08-21 10:00:00,46.52,46.59,46.51,46.58,22349.0,38.4526,38.5104,38.4443,38.5022,22349.0
2015-08-21 10:05:00,46.58,46.63,46.58,46.61,33226.0,38.5022,38.5435,38.5022,38.527,33226.0
2015-08-21 10:10:00,46.6,46.6,46.52,46.54,55962.0,38.5187,38.5187,38.4526,38.4691,55962.0
2015-08-21 10:15:00,46.54,46.6,46.54,46.58,34494.0,38.4691,38.5187,38.4691,38.5022,34494.0
2015-08-21 10:20:00,46.58,46.62,46.56,46.57,49812.0,38.5022,38.5352,38.4856,38.4939,49812.0
2015-08-21 10:25:00,46.57,46.59,46.55,46.57,21050.0,38.4939,38.5104,38.4774,38.4939,21050.0
2015-08-21 10:30:00,46.57,46.59,46.52,46.54,37675.0,38.4939,38.5104,38.4526,38.4691,37675.0
2015-08-21 10:35:00,46.53,46.54,46.48,46.49,31115.0,38.4608,38.4691,38.4195,38.4278,31115.0
2015-08-21 10:40:00,46.49,46.53,46.48,46.52,50533.0,38.4278,38.4608,38.4195,38.4526,50533.0
2015-08-21 10:45:00,46.53,46.54,46.46,46.47,54637.0,38.4608,38.4691,38.403,38.4112,54637.0
2015-08-21 10:50:00,46.47,46.53,46.47,46.49,17815.0,38.4112,38.4608,38.4112,38.4278,17815.0
2015-08-21 10:55:00,46.5,46.5,46.43,46.44,65617.0,38.436,38.436,38.3782,38.3864,65617.0
2015-08-21 11:00:00,46.44,46.45,46.35,46.35,90467.0,38.3864,38.3947,38.3121,38.3121,90467.0
2015-08-21 11:05:00,46.35,46.36,46.27,46.29,124965.0,38.3121,38.3203,38.2459,38.2625,124965.0
2015-08-21 11:10:00,46.28,46.28,46.21,46.26,42741.0,38.2542,38.2542,38.1963,38.2377,42741.0
2015-08-21 11:15:00,46.27,46.3,46.25,46.28,74160.0,38.2459,38.2707,38.2294,38.2542,74160.0
2015-08-21 11:20:00,46.29,46.3,46.26,46.26,49290.0,38.2625,38.2707,38.2377,38.2377,49290.0
2015-08-21 11:25:00,46.26,46.31,46.25,46.29,44101.0,38.2377,38.279,38.2294,38.2625,44101.0
2015-08-21 11:30:00,46.29,46.32,46.25,46.26,48711.0,38.2625,38.2873,38.2294,38.2377,48711.0
2015-08-21 11:35:00,46.26,46.26,46.19,46.2,55944.0,38.2377,38.2377,38.1798,38.1881,55944.0
2015-08-21 11:40:00,46.19,46.27,46.19,46.25,17634.0,38.1798,38.2459,38.1798,38.2294,17634.0
2015-08-21 11:45:00,46.24,46.28,46.24,46.26,44300.0,38.2211,38.2542,38.2211,38.2377,44300.0
2015-08-21 11:50:00,46.26,46.27,46.22,46.25,83241.0,38.2377,38.2459,38.2046,38.2294,83241.0
2015-08-21 11:55:00,46.25,46.3,46.24,46.28,58545.0,38.2294,38.2707,38.2211,38.2542,58545.0
2015-08-21 12:00:00,46.28,46.34,46.25,46.34,47579.0,38.2542,38.3038,38.2294,38.3038,47579.0
2015-08-21 12:05:00,46.34,46.36,46.31,46.36,16625.0,38.3038,38.3203,38.279,38.3203,16625.0
2015-08-21 12:10:00,46.34,46.36,46.25,46.25,43355.0,38.3038,38.3203,38.2294,38.2294,43355.0
2015-08-21 12:15:00,46.26,46.28,46.23,46.28,17848.0,38.2377,38.2542,38.2129,38.2542,17848.0
2015-08-21 12:20:00,46.28,46.29,46.2,46.22,27300.0,38.2542,38.2625,38.1881,38.2046,27300.0
2015-08-21 12:25:00,46.21,46.25,46.21,46.22,35836.0,38.1963,38.2294,38.1963,38.2046,35836.0
2015-08-21 12:30:00,46.22,46.24,46.2,46.21,81361.0,38.2046,38.2211,38.1881,38.1963,81361.0
2015-08-21 12:35:00,46.21,46.22,46.18,46.19,41910.0,38.1963,38.2046,38.1715,38.1798,41910.0
2015-08-21 12:40:00,46.19,46.19,46.14,46.15,69818.0,38.1798,38.1798,38.1385,38.1467,69818.0
2015-08-21 12:45:00,46.15,46.2,46.13,46.18,153862.0,38.1467,38.1881,38.1302,38.1715,153862.0
2015-08-21 12:50:00,46.18,46.18,46.12,46.16,48530.0,38.1715,38.1715,38.1219,38.155,48530.0
2015-08-21 12:55:00,46.16,46.16,46.04,46.04,44399.0,38.155,38.155,38.0558,38.0558,44399.0
2015-08-21 13:00:00,46.04,46.09,46.01,46.07,97528.0,38.0558,38.0971,38.031,38.0806,97528.0
2015-08-21 13:05:00,46.07,46.08,46.04,46.07,34615.0,38.0806,38.0889,38.0558,38.0806,34615.0
2015-08-21 13:10:00,46.07,46.09,46.05,46.09,24149.0,38.0806,38.0971,38.0641,38.0971,24149.0
2015-08-21 13:15:00,46.09,46.09,46.02,46.04,56574.0,38.0971,38.0971,38.0393,38.0558,56574.0
2015-08-21 13:20:00,46.04,46.05,46.02,46.03,218015.0,38.0558,38.0641,38.0393,38.0475,218015.0
2015-08-21 13:25:00,46.03,46.06,46.01,46.06,98933.0,38.0475,38.0723,38.031,38.0723,98933.0
2015-08-21 13:30:00,46.06,46.07,46.0,46.01,31514.0,38.0723,38.0806,38.0228,38.031,31514.0
2015-08-21 13:35:00,46.0,46.09,45.98,46.07,30548.0,38.0228,38.0971,38.0062,38.0806,30548.0
2015-08-21 13:40:00,46.07,46.09,46.05,46.06,37151.0,38.0806,38.0971,38.0641,38.0723,37151.0
2015-08-21 13:45:00,46.05,46.05,46.01,46.03,15322.0,38.0641,38.0641,38.031,38.0475,15322.0
2015-08-21 13:50:00,46.03,46.07,45.99,46.03,28809.0,38.0475,38.0806,38.0145,38.0475,28809.0
2015-08-21 13:55:00,46.04,46.1,46.04,46.09,7270.0,38.0558,38.1054,38.0558,38.0971,7270.0
2015-08-21 14:00:00,46.08,46.1,46.06,46.08,46993.0,38.0889,38.1054,38.0723,38.0889,46993.0
2015-08-21 14:05:00,46.08,46.09,46.03,46.09,23870.0,38.0889,38.0971,38.0475,38.0971,23870.0
2015-08-21 14:10:00,46.08,46.08,46.04,46.06,7225.0,38.0889,38.0889,38.0558,38.0723,7225.0
2015-08-21 14:15:00,46.06,46.08,46.0,46.02,33227.0,38.0723,38.0889,38.0228,38.0393,33227.0
2015-08-21 14:20:00,46.02,46.03,45.98,46.0,26846.0,38.0393,38.0475,38.0062,38.0228,26846.0
2015-08-21 14:25:00,46.0,46.01,45.99,46.01,7500.0,38.0228,38.031,38.0145,38.031,7500.0
2015-08-21 14:30:00,46.01,46.02,45.99,46.0,14319.0,38.031,38.0393,38.0145,38.0228,14319.0
2015-08-21 14:35:00,46.0,46.0,45.91,45.94,40514.0,38.0228,38.0228,37.9484,37.9732,40514.0
2015-08-21 14:40:00,45.94,45.95,45.89,45.9,26942.0,37.9732,37.9814,37.9318,37.9401,26942.0
2015-08-21 14:45:00,45.9,45.9,45.83,45.84,86351.0,37.9401,37.9401,37.8822,37.8905,86351.0
2015-08-21 14:50:00,45.84,45.87,45.82,45.87,87334.0,37.8905,37.9153,37.874,37.9153,87334.0
2015-08-21 14:55:00,45.86,45.89,45.84,45.84,21012.0,37.907,37.9318,37.8905,37.8905,21012.0
2015-08-21 15:00:00,45.85,45.89,45.85,45.86,51447.0,37.8988,37.9318,37.8988,37.907,51447.0
2015-08-21 15:05:00,45.86,45.86,45.8,45.8,40135.0,37.907,37.907,37.8574,37.8574,40135.0
2015-08-21 15:10:00,45.8,45.8,45.7,45.75,140268.0,37.8574,37.8574,37.7748,37.8161,140268.0
2015-08-21 15:15:00,45.76,45.81,45.72,45.81,207049.0,37.8244,37.8657,37.7913,37.8657,207049.0
2015-08-21 15:20:00,45.81,45.81,45.74,45.77,55950.0,37.8657,37.8657,37.8078,37.8326,55950.0
2015-08-21 15:25:00,45.77,45.77,45.72,45.75,58850.0,37.8326,37.8326,37.7913,37.8161,58850.0
2015-08-21 15:30:00,45.74,45.76,45.67,45.71,206398.0,37.8078,37.8244,37.75,37.783,206398.0
2015-08-21 15:35:00,45.71,45.76,45.7,45.75,191825.0,37.783,37.8244,37.7748,37.8161,191825.0
2015-08-21 15:40:00,45.76,45.78,45.74,45.78,105105.0,37.8244,37.8409,37.8078,37.8409,105105.0
2015-08-21 15:45:00,45.76,45.79,45.74,45.78,129327.0,37.8244,37.8492,37.8078,37.8409,129327.0
2015-08-21 15:50:00,45.77,45.79,45.7,45.71,143711.0,37.8326,37.8492,37.7748,37.783,143711.0
2015-08-21 15:55:00,45.71,45.72,45.65,45.67,312252.0,37.783,37.7913,37.7334,37.75,312252.0
2015-08-24 09:30:00,43.46,43.46,42.97,43.0,147241.0,35.9232,35.9232,35.5182,35.543,147241.0
2015-08-24 09:35:00,42.97,43.44,42.94,43.37,186258.0,35.5182,35.9067,35.4934,35.8488,186258.0
2015-08-24 09:40:00,43.36,43.8,43.31,43.77,161539.0,35.8406,36.2043,35.7992,36.1795,161539.0
2015-08-24 09:45:00,43.8,43.85,43.62,43.75,161322.0,36.2043,36.2456,36.0555,36.1629,161322.0
2015-08-24 09:50:00,43.75,43.8,43.56,43.8,83345.0,36.1629,36.2043,36.0059,36.2043,83345.0
2015-08-24 09:55:00,43.82,44.01,43.82,44.01,123993.0,36.2208,36.3779,36.2208,36.3779,123993.0
2015-08-24 10:00:00,44.02,44.45,43.99,44.44,80663.0,36.3861,36.7416,36.3613,36.7333,80663.0
2015-08-24 10:05:00,44.44,44.6,44.27,44.54,121320.0,36.7333,36.8655,36.5928,36.8159,121320.0
2015-08-24 10:10:00,44.53,44.66,44.52,44.63,186128.0,36.8077,36.9151,36.7994,36.8903,186128.0
2015-08-24 10:15:00,44.63,44.88,44.62,44.72,130450.0,36.8903,37.097,36.8821,36.9647,130450.0
2015-08-24 10:20:00,44.71,45.0,44.7,44.94,98595.0,36.9565,37.1962,36.9482,37.1466,98595.0
2015-08-24 10:25:00,44.93,44.93,44.68,44.68,96263.0,37.1383,37.1383,36.9317,36.9317,96263.0
2015-08-24 10:30:00,44.68,44.75,44.6,44.67,150923.0,36.9317,36.9895,36.8655,36.9234,150923.0
2015-08-24 10:35:00,44.66,44.86,44.65,44.76,317538.0,36.9151,37.0804,36.9069,36.9978,317538.0
2015-08-24 10:40:00,44.75,44.83,44.63,44.69,110358.0,36.9895,37.0557,36.8903,36.9399,110358.0
2015-08-24 10:45:00,44.71,44.77,44.61,44.63,119775.0,36.9565,37.0061,36.8738,36.8903,119775.0
2015-08-24 10:50:00,44.64,44.81,44.64,44.78,82078.0,36.8986,37.0391,36.8986,37.0143,82078.0
2015-08-24 10:55:00,44.78,44.78,44.61,44.64,92534.0,37.0143,37.0143,36.8738,36.8986,92534.0
2015-08-24 11:00:00,44.65,44.67,44.6,44.63,80723.0,36.9069,36.9234,36.8655,36.8903,80723.0
2015-08-24 11:05:00,44.63,44.65,44.58,44.64,66818.0,36.8903,36.9069,36.849,36.8986,66818.0
2015-08-24 11:10:00,44.63,44.63,44.5,44.55,131952.0,36.8903,36.8903,36.7829,36.8242,131952.0
2015-08-24 11:15:00,44.55,44.56,44.44,44.48,52993.0,36.8242,36.8325,36.7333,36.7663,52993.0
2015-08-24 11:20:00,44.48,44.48,44.41,44.44,71453.0,36.7663,36.7663,36.7085,36.7333,71453.0
2015-08-24 11:25:00,44.43,44.48,44.39,44.45,40729.0,36.725,36.7663,36.692,36.7416,40729.0
2015-08-24 11:30:00,44.45,44.59,44.41,44.58,136251.0,36.7416,36.8573,36.7085,36.849,136251.0
2015-08-24 11:35:00,44.59,44.78,44.58,44.78,59321.0,36.8573,37.0143,36.849,37.0143,59321.0
2015-08-24 11:40:00,44.77,44.8,44.7,44.8,77020.0,37.0061,37.0309,36.9482,37.0309,77020.0
2015-08-24 11:45:00,44.8,44.83,44.78,44.83,36719.0,37.0309,37.0557,37.0143,37.0557,36719.0
2015-08-24 11:50:00,44.83,45.05,44.83,45.04,123999.0,37.0557,37.2375,37.0557,37.2292,123999.0
2015-08-24 11:55:00,45.03,45.17,44.98,45.16,177040.0,37.221,37.3367,37.1796,37.3284,177040.0
2015-08-24 12:00:00,45.16,45.16,45.0,45.05,138299.0,37.3284,37.3284,37.1962,37.2375,138299.0
2015-08-24 12:05:00,45.05,45.21,45.03,45.19,127213.0,37.2375,37.3698,37.221,37.3532,127213.0
2015-08-24 12:10:00,45.19,45.32,45.16,45.26,150185.0,37.3532,37.4607,37.3284,37.4111,150185.0
2015-08-24 12:15:00,45.26,45.43,45.25,45.4,72520.0,37.4111,37.5516,37.4028,37.5268,72520.0
2015-08-24 12:20:00,45.4,45.46,45.34,45.46,97752.0,37.5268,37.5764,37.4772,37.5764,97752.0
2015-08-24 12:25:00,45.45,45.67,45.44,45.63,121715.0,37.5681,37.75,37.5599,37.7169,121715.0
2015-08-24 12:30:00,45.64,45.64,45.54,45.59,108521.0,37.7252,37.7252,37.6425,37.6839,108521.0
2015-08-24 12:35:00,45.59,45.65,45.58,45.64,109204.0,37.6839,37.7334,37.6756,37.7252,109204.0
2015-08-24 12:40:00,45.65,45.75,45.63,45.73,83659.0,37.7334,37.8161,37.7169,37.7996,83659.0
2015-08-24 12:45:00,45.73,45.75,45.58,45.61,66255.0,37.7996,37.8161,37.6756,37.7004,66255.0
2015-08-24 12:50:00,45.61,45.74,45.58,45.7,93236.0,37.7004,37.8078,37.6756,37.7748,93236.0
2015-08-24 12:55:00,45.71,45.83,45.71,45.79,53039.0,37.783,37.8822,37.783,37.8492,53039.0
2015-08-24 13:00:00,45.79,45.83,45.78,45.81,34887.0,37.8492,37.8822,37.8409,37.8657,34887.0
2015-08-24 13:05:00,45.8,45.88,45.79,45.88,68358.0,37.8574,37.9236,37.8492,37.9236,68358.0
2015-08-24 13:10:00,45.89,45.91,45.86,45.88,189995.0,37.9318,37.9484,37.907,37.9236,189995.0
2015-08-24 13:15:00,45.88,45.88,45.79,45.83,110535.0,37.9236,37.9236,37.8492,37.8822,110535.0
2015-08-24 13:20:00,45.82,45.82,45.71,45.72,59717.0,37.874,37.874,37.783,37.7913,59717.0
2015-08-24 13:25:00,45.72,45.73,45.68,45.71,52142.0,37.7913,37.7996,37.7582,37.783,52142.0
2015-08-24 13:30:00,45.72,45.72,45.64,45.65,64395.0,37.7913,37.7913,37.7252,37.7334,64395.0
2015-08-24 13:35:00,45.64,45.67,45.61,45.61,129991.0,37.7252,37.75,37.7004,37.7004,129991.0
2015-08-24 13:40:00,45.61,45.66,45.59,45.6,123395.0,37.7004,37.7417,37.6839,37.6921,123395.0
2015-08-24 13:45:00,45.61,45.66,45.58,45.63,120120.0,37.7004,37.7417,37.6756,37.7169,120120.0
2015-08-24 13:50:00,45.64,45.64,45.53,45.54,108191.0,37.7252,37.7252,37.6343,37.6425,108191.0
2015-08-24 13:55:00,45.53,45.54,45.43,45.43,100246.0,37.6343,37.6425,37.5516,37.5516,100246.0
2015-08-24 14:00:00,45.43,45.46,45.38,45.45,63532.0,37.5516,37.5764,37.5103,37.5681,63532.0
2015-08-24 14:05:00,45.44,45.45,45.29,45.3,95966.0,37.5599,37.5681,37.4359,37.4441,95966.0
2015-08-24 14:10:00,45.3,45.33,45.17,45.19,165688.0,37.4441,37.4689,37.3367,37.3532,165688.0
2015-08-24 14:15:00,45.16,45.39,45.13,45.39,166778.0,37.3284,37.5185,37.3036,37.5185,166778.0
2015-08-24 14:20:00,45.39,45.41,45.24,45.24,81662.0,37.5185,37.5351,37.3945,37.3945,81662.0
2015-08-24 14:25:00,45.23,45.23,45.13,45.14,104237.0,37.3863,37.3863,37.3036,37.3119,104237.0
2015-08-24 14:30:00,45.15,45.21,45.12,45.19,53070.0,37.3202,37.3698,37.2954,37.3532,53070.0
2015-08-24 14:35:00,45.19,45.31,45.19,45.22,76518.0,37.3532,37.4524,37.3532,37.378,76518.0
2015-08-24 14:40:00,45.21,45.23,45.11,45.12,66163.0,37.3698,37.3863,37.2871,37.2954,66163.0
2015-08-24 14:45:00,45.12,45.14,45.05,45.08,25969.0,37.2954,37.3119,37.2375,37.2623,25969.0
2015-08-24 14:50:00,45.08,45.1,44.93,44.93,65697.0,37.2623,37.2788,37.1383,37.1383,65697.0
2015-08-24 14:55:00,44.92,44.96,44.77,44.83,72432.0,37.13,37.1631,37.0061,37.0557,72432.0
2015-08-24 15:00:00,44.84,44.93,44.71,44.83,187531.0,37.0639,37.1383,36.9565,37.0557,187531.0
2015-08-24 15:05:00,44.84,44.98,44.81,44.96,137857.0,37.0639,37.1796,37.0391,37.1631,137857.0
2015-08-24 15:10:00,44.96,44.96,44.69,44.77,123108.0,37.1631,37.1631,36.9399,37.0061,123108.0
2015-08-24 15:15:00,44.77,44.77,44.6,44.63,72323.0,37.0061,37.0061,36.8655,36.8903,72323.0
2015-08-24 15:20:00,44.62,44.67,44.51,44.55,110443.0,36.8821,36.9234,36.7911,36.8242,110443.0
2015-08-24 15:25:00,44.56,44.64,44.5,44.53,186770.0,36.8325,36.8986,36.7829,36.8077,186770.0
2015-08-24 15:30:00,44.53,44.6,44.46,44.56,93494.0,36.8077,36.8655,36.7498,36.8325,93494.0
2015-08-24 15:35:00,44.58,44.89,44.56,44.84,120596.0,36.849,37.1052,36.8325,37.0639,120596.0
2015-08-24 15:40:00,44.84,44.97,44.79,44.9,355067.0,37.0639,37.1714,37.0226,37.1135,355067.0
2015-08-24 15:45:00,44.89,44.97,44.72,44.8,663959.0,37.1052,37.1714,36.9647,37.0309,663959.0
2015-08-24 15:50:00,44.81,44.99,44.81,44.91,206012.0,37.0391,37.1879,37.0391,37.1218,206012.0
2015-08-24 15:55:00,44.91,44.92,44.7,44.75,354094.0,37.1218,37.13,36.9482,36.9895,354094.0
2015-08-25 09:30:00,47.02,47.24,46.97,47.09,364689.0,38.8659,39.0477,38.8245,38.9237,364689.0
2015-08-25 09:35:00,47.09,47.09,46.88,46.98,102110.0,38.9237,38.9237,38.7501,38.8328,102110.0
2015-08-25 09:40:00,47.01,47.05,46.84,46.87,89165.0,38.8576,38.8907,38.7171,38.7419,89165.0
2015-08-25 09:45:00,46.86,46.98,46.84,46.89,73620.0,38.7336,38.8328,38.7171,38.7584,73620.0
2015-08-25 09:50:00,46.89,47.02,46.88,46.89,159819.0,38.7584,38.8659,38.7501,38.7584,159819.0
2015-08-25 09:55:00,46.89,46.95,46.86,46.87,53660.0,38.7584,38.808,38.7336,38.7419,53660.0
2015-08-25 10:00:00,46.87,46.94,46.82,46.9,102834.0,38.7419,38.7997,38.7005,38.7667,102834.0
2015-08-25 10:05:00,46.91,46.92,46.82,46.9,55590.0,38.7749,38.7832,38.7005,38.7667,55590.0
2015-08-25 10:10:00,46.89,46.9,46.85,46.9,75511.0,38.7584,38.7667,38.7253,38.7667,75511.0
2015-08-25 10:15:00,46.9,46.94,46.89,46.89,92742.0,38.7667,38.7997,38.7584,38.7584,92742.0
2015-08-25 10:20:00,46.89,46.96,46.85,46.88,47362.0,38.7584,38.8163,38.7253,38.7501,47362.0
2015-08-25 10:25:00,46.87,46.89,46.83,46.88,59673.0,38.7419,38.7584,38.7088,38.7501,59673.0
2015-08-25 10:30:00,46.87,46.87,46.79,46.81,23586.0,38.7419,38.7419,38.6758,38.6923,23586.0
2015-08-25 10:35:00,46.8,46.86,46.75,46.85,70177.0,38.684,38.7336,38.6427,38.7253,70177.0
2015-08-25 10:40:00,46.85,46.9,46.85,46.87,40961.0,38.7253,38.7667,38.7253,38.7419,40961.0
2015-08-25 10:45:00,46.89,46.91,46.82,46.82,23941.0,38.7584,38.7749,38.7005,38.7005,23941.0
2015-08-25 10:50:00,46.83,46.87,46.82,46.84,12953.0,38.7088,38.7419,38.7005,38.7171,12953.0
2015-08-25 10:55:00,46.85,46.86,46.76,46.76,50046.0,38.7253,38.7336,38.651,38.651,50046.0
2015-08-25 11:00:00,46.76,46.82,46.72,46.74,86328.0,38.651,38.7005,38.6179,38.6344,86328.0
2015-08-25 11:05:00,46.75,46.77,46.72,46.76,20744.0,38.6427,38.6592,38.6179,38.651,20744.0
2015-08-25 11:10:00,46.76,46.87,46.76,46.86,34852.0,38.651,38.7419,38.651,38.7336,34852.0
2015-08-25 11:15:00,46.86,46.87,46.8,46.81,177837.0,38.7336,38.7419,38.684,38.6923,177837.0
2015-08-25 11:20:00,46.82,46.83,46.79,46.8,72769.0,38.7005,38.7088,38.6758,38.684,72769.0
2015-08-25 11:25:00,46.8,46.82,46.77,46.8,52614.0,38.684,38.7005,38.6592,38.684,52614.0
2015-08-25 11:30:00,46.8,46.82,46.78,46.82,14877.0,38.684,38.7005,38.6675,38.7005,14877.0
2015-08-25 11:35:00,46.83,46.84,46.77,46.77,20159.0,38.7088,38.7171,38.6592,38.6592,20159.0
2015-08-25 11:40:00,46.78,46.79,46.74,46.78,29678.0,38.6675,38.6758,38.6344,38.6675,29678.0
2015-08-25 11:45:00,46.78,46.81,46.77,46.79,39822.0,38.6675,38.6923,38.6592,38.6758,39822.0
2015-08-25 11:50:00,46.79,46.79,46.73,46.73,77481.0,38.6758,38.6758,38.6262,38.6262,77481.0
2015-08-25 11:55:00,46.72,46.73,46.67,46.73,110308.0,38.6179,38.6262,38.5766,38.6262,110308.0
2015-08-25 12:00:00,46.73,46.77,46.73,46.75,56291.0,38.6262,38.6592,38.6262,38.6427,56291.0
2015-08-25 12:05:00,46.75,46.78,46.7,46.73,12198.0,38.6427,38.6675,38.6014,38.6262,12198.0
2015-08-25 12:10:00,46.73,46.74,46.66,46.67,17232.0,38.6262,38.6344,38.5683,38.5766,17232.0
2015-08-25 12:15:00,46.68,46.69,46.53,46.55,63965.0,38.5848,38.5931,38.4608,38.4774,63965.0
2015-08-25 12:20:00,46.55,46.57,46.53,46.56,48734.0,38.4774,38.4939,38.4608,38.4856,48734.0
2015-08-25 12:25:00,46.56,46.58,46.53,46.57,18001.0,38.4856,38.5022,38.4608,38.4939,18001.0
2015-08-25 12:30:00,46.55,46.6,46.55,46.58,52071.0,38.4774,38.5187,38.4774,38.5022,52071.0
2015-08-25 12:35:00,46.58,46.58,46.52,46.53,49107.0,38.5022,38.5022,38.4526,38.4608,49107.0
2015-08-25 12:40:00,46.53,46.57,46.53,46.55,17588.0,38.4608,38.4939,38.4608,38.4774,17588.0
2015-08-25 12:45:00,46.55,46.57,46.5,46.53,53596.0,38.4774,38.4939,38.436,38.4608,53596.0
2015-08-25 12:50:00,46.53,46.57,46.52,46.54,39767.0,38.4608,38.4939,38.4526,38.4691,39767.0
2015-08-25 12:55:00,46.54,46.55,46.49,46.5,23725.0,38.4691,38.4774,38.4278,38.436,23725.0
2015-08-25 13:00:00,46.5,46.5,46.46,46.48,28663.0,38.436,38.436,38.403,38.4195,28663.0
2015-08-25 13:05:00,46.47,46.53,46.45,46.46,50803.0,38.4112,38.4608,38.3947,38.403,50803.0
2015-08-25 13:10:00,46.45,46.45,46.37,46.37,33690.0,38.3947,38.3947,38.3286,38.3286,33690.0
2015-08-25 13:15:00,46.36,46.39,46.29,46.29,33045.0,38.3203,38.3451,38.2625,38.2625,33045.0
2015-08-25 13:20:00,46.29,46.33,46.24,46.27,77294.0,38.2625,38.2955,38.2211,38.2459,77294.0
2015-08-25 13:25:00,46.26,46.26,46.13,46.14,324562.0,38.2377,38.2377,38.1302,38.1385,324562.0
2015-08-25 13:30:00,46.13,46.18,46.1,46.13,53439.0,38.1302,38.1715,38.1054,38.1302,53439.0
2015-08-25 13:35:00,46.14,46.22,46.13,46.19,36228.0,38.1385,38.2046,38.1302,38.1798,36228.0
2015-08-25 13:40:00,46.19,46.19,46.14,46.15,15839.0,38.1798,38.1798,38.1385,38.1467,15839.0
2015-08-25 13:45:00,46.15,46.19,46.14,46.18,12070.0,38.1467,38.1798,38.1385,38.1715,12070.0
2015-08-25 13:50:00,46.17,46.24,46.16,46.22,29317.0,38.1633,38.2211,38.155,38.2046,29317.0
2015-08-25 13:55:00,46.23,46.31,46.23,46.23,25747.0,38.2129,38.279,38.2129,38.2129,25747.0
2015-08-25 14:00:00,46.24,46.28,46.2,46.2,19851.0,38.2211,38.2542,38.1881,38.1881,19851.0
2015-08-25 14:05:00,46.2,46.22,46.19,46.19,46361.0,38.1881,38.2046,38.1798,38.1798,46361.0
2015-08-25 14:10:00,46.2,46.23,46.16,46.18,54422.0,38.1881,38.2129,38.155,38.1715,54422.0
2015-08-25 14:15:00,46.18,46.27,46.15,46.27,44784.0,38.1715,38.2459,38.1467,38.2459,44784.0
2015-08-25 14:20:00,46.27,46.29,46.22,46.22,32745.0,38.2459,38.2625,38.2046,38.2046,32745.0
2015-08-25 14:25:00,46.22,46.25,46.2,46.24,38896.0,38.2046,38.2294,38.1881,38.2211,38896.0
2015-08-25 14:30:00,46.24,46.27,46.21,46.23,26322.0,38.2211,38.2459,38.1963,38.2129,26322.0
2015-08-25 14:35:00,46.22,46.24,46.17,46.19,21315.0,38.2046,38.2211,38.1633,38.1798,21315.0
2015-08-25 14:40:00,46.19,46.22,46.17,46.18,131635.0,38.1798,38.2046,38.1633,38.1715,131635.0
2015-08-25 14:45:00,46.18,46.32,46.18,46.31,45768.0,38.1715,38.2873,38.1715,38.279,45768.0
2015-08-25 14:50:00,46.32,46.35,46.27,46.28,32740.0,38.2873,38.3121,38.2459,38.2542,32740.0
2015-08-25 14:55:00,46.29,46.3,46.28,46.29,16376.0,38.2625,38.2707,38.2542,38.2625,16376.0
2015-08-25 15:00:00,46.29,46.35,46.29,46.29,29492.0,38.2625,38.3121,38.2625,38.2625,29492.0
2015-08-25 15:05:00,46.28,46.28,46.2,46.22,168768.0,38.2542,38.2542,38.1881,38.2046,168768.0
2015-08-25 15:10:00,46.22,46.24,46.21,46.21,41953.0,38.2046,38.2211,38.1963,38.1963,41953.0
2015-08-25 15:15:00,46.2,46.2,46.12,46.13,109869.0,38.1881,38.1881,38.1219,38.1302,109869.0
2015-08-25 15:20:00,46.12,46.13,46.03,46.03,55554.0,38.1219,38.1302,38.0475,38.0475,55554.0
2015-08-25 15:25:00,46.02,46.07,45.95,45.97,71385.0,38.0393,38.0806,37.9814,37.998,71385.0
2015-08-25 15:30:00,45.97,46.03,45.95,46.0,140877.0,37.998,38.0475,37.9814,38.0228,140877.0
2015-08-25 15:35:00,46.01,46.02,45.85,45.85,81736.0,38.031,38.0393,37.8988,37.8988,81736.0
2015-08-25 15:40:00,45.85,45.93,45.76,45.79,168700.0,37.8988,37.9649,37.8244,37.8492,168700.0
2015-08-25 15:45:00,45.78,45.79,45.67,45.73,227994.0,37.8409,37.8492,37.75,37.7996,227994.0
2015-08-25 15:50:00,45.72,45.81,45.67,45.81,118578.0,37.7913,37.8657,37.75,37.8657,118578.0
2015-08-25 15:55:00,45.81,45.81,45.58,45.58,589743.0,37.8657,37.8657,37.6756,37.6756,589743.0
2015-08-26 09:30:00,46.59,46.76,46.5,46.7,62848.0,38.5104,38.651,38.436,38.6014,62848.0
2015-08-26 09:35:00,46.68,46.68,46.54,46.57,53929.0,38.5848,38.5848,38.4691,38.4939,53929.0
2015-08-26 09:40:00,46.57,46.58,46.44,46.49,43034.0,38.4939,38.5022,38.3864,38.4278,43034.0
2015-08-26 09:45:00,46.48,46.54,46.43,46.52,323596.0,38.4195,38.4691,38.3782,38.4526,323596.0
2015-08-26 09:50:00,46.53,46.53,46.45,46.45,91995.0,38.4608,38.4608,38.3947,38.3947,91995.0
2015-08-26 09:55:00,46.45,46.51,46.44,46.49,66146.0,38.3947,38.4443,38.3864,38.4278,66146.0
2015-08-26 10:00:00,46.5,46.54,46.46,46.53,46213.0,38.436,38.4691,38.403,38.4608,46213.0
2015-08-26 10:05:00,46.53,46.61,46.51,46.54,50141.0,38.4608,38.527,38.4443,38.4691,50141.0
2015-08-26 10:10:00,46.54,46.57,46.48,46.54,48571.0,38.4691,38.4939,38.4195,38.4691,48571.0
2015-08-26 10:15:00,46.55,46.55,46.38,46.39,97734.0,38.4774,38.4774,38.3369,38.3451,97734.0
2015-08-26 10:20:00,46.38,46.46,46.37,46.42,69634.0,38.3369,38.403,38.3286,38.3699,69634.0
2015-08-26 10:25:00,46.42,46.48,46.42,46.45,87050.0,38.3699,38.4195,38.3699,38.3947,87050.0
2015-08-26 10:30:00,46.46,46.6,46.41,46.58,193137.0,38.403,38.5187,38.3617,38.5022,193137.0
2015-08-26 10:35:00,46.59,46.6,46.5,46.57,101495.0,38.5104,38.5187,38.436,38.4939,101495.0
2015-08-26 10:40:00,46.55,46.55,46.5,46.54,29377.0,38.4774,38.4774,38.436,38.4691,29377.0
2015-08-26 10:45:00,46.54,46.54,46.46,46.52,31693.0,38.4691,38.4691,38.403,38.4526,31693.0
2015-08-26 10:50:00,46.53,46.6,46.49,46.6,70374.0,38.4608,38.5187,38.4278,38.5187,70374.0
2015-08-26 10:55:00,46.58,46.58,46.47,46.5,48757.0,38.5022,38.5022,38.4112,38.436,48757.0
2015-08-26 11:00:00,46.53,46.56,46.47,46.55,45224.0,38.4608,38.4856,38.4112,38.4774,45224.0
2015-08-26 11:05:00,46.55,46.6,46.51,46.53,66523.0,38.4774,38.5187,38.4443,38.4608,66523.0
2015-08-26 11:10:00,46.53,46.55,46.48,46.5,33077.0,38.4608,38.4774,38.4195,38.436,33077.0
2015-08-26 11:15:00,46.5,46.58,46.5,46.57,42456.0,38.436,38.5022,38.436,38.4939,42456.0
2015-08-26 11:20:00,46.57,46.6,46.54,46.54,41800.0,38.4939,38.5187,38.4691,38.4691,41800.0
2015-08-26 11:25:00,46.55,46.6,46.51,46.53,39736.0,38.4774,38.5187,38.4443,38.4608,39736.0
2015-08-26 11:30:00,46.53,46.55,46.42,46.42,30362.0,38.4608,38.4774,38.3699,38.3699,30362.0
2015-08-26 11:35:00,46.43,46.43,46.33,46.33,44532.0,38.3782,38.3782,38.2955,38.2955,44532.0
2015-08-26 11:40:00,46.32,46.46,46.32,46.42,50187.0,38.2873,38.403,38.2873,38.3699,50187.0
2015-08-26 11:45:00,46.41,46.45,46.36,46.45,58002.0,38.3617,38.3947,38.3203,38.3947,58002.0
2015-08-26 11:50:00,46.43,46.45,46.4,46.41,49918.0,38.3782,38.3947,38.3534,38.3617,49918.0
2015-08-26 11:55:00,46.4,46.43,46.36,46.37,43635.0,38.3534,38.3782,38.3203,38.3286,43635.0
2015-08-26 12:00:00,46.37,46.39,46.34,46.36,29781.0,38.3286,38.3451,38.3038,38.3203,29781.0
2015-08-26 12:05:00,46.36,46.41,46.36,46.4,57804.0,38.3203,38.3617,38.3203,38.3534,57804.0
2015-08-26 12:10:00,46.4,46.4,46.36,46.37,16805.0,38.3534,38.3534,38.3203,38.3286,16805.0
2015-08-26 12:15:00,46.37,46.42,46.36,46.39,37730.0,38.3286,38.3699,38.3203,38.3451,37730.0
2015-08-26 12:20:00,46.39,46.4,46.29,46.3,63817.0,38.3451,38.3534,38.2625,38.2707,63817.0
2015-08-26 12:25:00,46.3,46.32,46.26,46.27,43738.0,38.2707,38.2873,38.2377,38.2459,43738.0
2015-08-26 12:30:00,46.27,46.27,46.18,46.19,111208.0,38.2459,38.2459,38.1715,38.1798,111208.0
2015-08-26 12:35:00,46.2,46.25,46.2,46.22,32916.0,38.1881,38.2294,38.1881,38.2046,32916.0
2015-08-26 12:40:00,46.21,46.22,46.17,46.19,39861.0,38.1963,38.2046,38.1633,38.1798,39861.0
2015-08-26 12:45:00,46.19,46.24,46.18,46.24,37790.0,38.1798,38.2211,38.1715,38.2211,37790.0
2015-08-26 12:50:00,46.23,46.26,46.19,46.23,50753.0,38.2129,38.2377,38.1798,38.2129,50753.0
2015-08-26 12:55:00,46.24,46.31,46.23,46.31,29939.0,38.2211,38.279,38.2129,38.279,29939.0
2015-08-26 13:00:00,46.31,46.4,46.29,46.32,44331.0,38.279,38.3534,38.2625,38.2873,44331.0
2015-08-26 13:05:00,46.33,46.34,46.25,46.28,42569.0,38.2955,38.3038,38.2294,38.2542,42569.0
2015-08-26 13:10:00,46.29,46.34,46.27,46.3,29677.0,38.2625,38.3038,38.2459,38.2707,29677.0
2015-08-26 13:15:00,46.3,46.32,46.27,46.28,17647.0,38.2707,38.2873,38.2459,38.2542,17647.0
2015-08-26 13:20:00,46.27,46.4,46.27,46.37,58432.0,38.2459,38.3534,38.2459,38.3286,58432.0
2015-08-26 13:25:00,46.37,46.41,46.34,46.41,28668.0,38.3286,38.3617,38.3038,38.3617,28668.0
2015-08-26 13:30:00,46.41,46.41,46.34,46.37,31494.0,38.3617,38.3617,38.3038,38.3286,31494.0
2015-08-26 13:35:00,46.39,46.48,46.38,46.47,27452.0,38.3451,38.4195,38.3369,38.4112,27452.0
2015-08-26 13:40:00,46.47,46.49,46.41,46.43,40017.0,38.4112,38.4278,38.3617,38.3782,40017.0
2015-08-26 13:45:00,46.43,46.48,46.4,46.41,37206.0,38.3782,38.4195,38.3534,38.3617,37206.0
2015-08-26 13:50:00,46.41,46.47,46.4,46.46,26017.0,38.3617,38.4112,38.3534,38.403,26017.0
2015-08-26 13:55:00,46.47,46.55,46.46,46.53,29491.0,38.4112,38.4774,38.403,38.4608,29491.0
2015-08-26 14:00:00,46.54,46.54,46.43,46.46,43471.0,38.4691,38.4691,38.3782,38.403,43471.0
2015-08-26 14:05:00,46.46,46.51,46.46,46.5,14841.0,38.403,38.4443,38.403,38.436,14841.0
2015-08-26 14:10:00,46.5,46.52,46.42,46.44,223840.0,38.436,38.4526,38.3699,38.3864,223840.0
2015-08-26 14:15:00,46.43,46.43,46.31,46.32,34271.0,38.3782,38.3782,38.279,38.2873,34271.0
2015-08-26 14:20:00,46.33,46.39,46.3,46.36,40258.0,38.2955,38.3451,38.2707,38.3203,40258.0
2015-08-26 14:25:00,46.37,46.42,46.35,46.4,47013.0,38.3286,38.3699,38.3121,38.3534,47013.0
2015-08-26 14:30:00,46.4,46.44,46.37,46.43,36194.0,38.3534,38.3864,38.3286,38.3782,36194.0
2015-08-26 14:35:00,46.45,46.53,46.44,46.53,25471.0,38.3947,38.4608,38.3864,38.4608,25471.0
2015-08-26 14:40:00,46.53,46.6,46.53,46.57,62201.0,38.4608,38.5187,38.4608,38.4939,62201.0
2015-08-26 14:45:00,46.58,46.64,46.47,46.51,91361.0,38.5022,38.5518,38.4112,38.4443,91361.0
2015-08-26 14:50:00,46.51,46.58,46.51,46.53,22237.0,38.4443,38.5022,38.4443,38.4608,22237.0
2015-08-26 14:55:00,46.54,46.57,46.48,46.56,21844.0,38.4691,38.4939,38.4195,38.4856,21844.0
2015-08-26 15:00:00,46.54,46.55,46.51,46.52,16450.0,38.4691,38.4774,38.4443,38.4526,16450.0
2015-08-26 15:05:00,46.53,46.68,46.53,46.67,31425.0,38.4608,38.5848,38.4608,38.5766,31425.0
2015-08-26 15:10:00,46.66,46.71,46.65,46.69,59879.0,38.5683,38.6096,38.56,38.5931,59879.0
2015-08-26 15:15:00,46.7,46.77,46.65,46.76,160101.0,38.6014,38.6592,38.56,38.651,160101.0
2015-08-26 15:20:00,46.77,46.79,46.69,46.72,129613.0,38.6592,38.6758,38.5931,38.6179,129613.0
2015-08-26 15:25:00,46.72,46.74,46.69,46.7,47605.0,38.6179,38.6344,38.5931,38.6014,47605.0
2015-08-26 15:30:00,46.7,46.83,46.7,46.81,135985.0,38.6014,38.7088,38.6014,38.6923,135985.0
2015-08-26 15:35:00,46.81,46.81,46.73,46.74,79120.0,38.6923,38.6923,38.6262,38.6344,79120.0
2015-08-26 15:40:00,46.75,46.87,46.74,46.84,162720.0,38.6427,38.7419,38.6344,38.7171,162720.0
2015-08-26 15:45:00,46.82,46.88,46.82,46.86,82485.0,38.7005,38.7501,38.7005,38.7336,82485.0
2015-08-26 15:50:00,46.85,46.95,46.85,46.95,200105.0,38.7253,38.808,38.7253,38.808,200105.0
2015-08-26 15:55:00,46.94,46.96,46.84,46.92,333266.0,38.7997,38.8163,38.7171,38.7832,333266.0
2015-08-27 09:30:00,47.61,47.63,47.45,47.57,136196.0,39.3535,39.3701,39.2213,39.3205,136196.0
2015-08-27 09:35:00,47.57,47.64,47.53,47.63,165659.0,39.3205,39.3783,39.2874,39.3701,165659.0
2015-08-27 09:40:00,47.63,47.68,47.62,47.66,178550.0,39.3701,39.4114,39.3618,39.3949,178550.0
2015-08-27 09:45:00,47.65,47.67,47.6,47.64,42150.0,39.3866,39.4031,39.3453,39.3783,42150.0
2015-08-27 09:50:00,47.64,47.66,47.62,47.62,174734.0,39.3783,39.3949,39.3618,39.3618,174734.0
2015-08-27 09:55:00,47.63,47.64,47.57,47.64,63814.0,39.3701,39.3783,39.3205,39.3783,63814.0
2015-08-27 10:00:00,47.64,47.67,47.6,47.63,74446.0,39.3783,39.4031,39.3453,39.3701,74446.0
2015-08-27 10:05:00,47.63,47.67,47.6,47.66,89515.0,39.3701,39.4031,39.3453,39.3949,89515.0
2015-08-27 10:10:00,47.66,47.71,47.66,47.69,87652.0,39.3949,39.4362,39.3949,39.4197,87652.0
2015-08-27 10:15:00,47.68,47.7,47.64,47.69,92016.0,39.4114,39.4279,39.3783,39.4197,92016.0
2015-08-27 10:20:00,47.68,47.74,47.65,47.74,93175.0,39.4114,39.461,39.3866,39.461,93175.0
2015-08-27 10:25:00,47.74,47.74,47.71,47.72,63215.0,39.461,39.461,39.4362,39.4445,63215.0
2015-08-27 10:30:00,47.72,47.73,47.68,47.7,92143.0,39.4445,39.4527,39.4114,39.4279,92143.0
2015-08-27 10:35:00,47.7,47.74,47.7,47.73,99771.0,39.4279,39.461,39.4279,39.4527,99771.0
2015-08-27 10:40:00,47.73,47.8,47.72,47.79,176726.0,39.4527,39.5106,39.4445,39.5023,176726.0
2015-08-27 10:45:00,47.79,47.83,47.78,47.82,90659.0,39.5023,39.5354,39.4941,39.5271,90659.0
2015-08-27 10:50:00,47.82,47.82,47.77,47.8,76934.0,39.5271,39.5271,39.4858,39.5106,76934.0
2015-08-27 10:55:00,47.8,47.84,47.79,47.83,34037.0,39.5106,39.5437,39.5023,39.5354,34037.0
2015-08-27 11:00:00,47.83,47.85,47.81,47.84,119354.0,39.5354,39.5519,39.5189,39.5437,119354.0
2015-08-27 11:05:00,47.85,47.85,47.8,47.8,153555.0,39.5519,39.5519,39.5106,39.5106,153555.0
2015-08-27 11:10:00,47.81,47.85,47.8,47.83,77499.0,39.5189,39.5519,39.5106,39.5354,77499.0
2015-08-27 11:15:00,47.82,47.86,47.79,47.86,55867.0,39.5271,39.5602,39.5023,39.5602,55867.0
2015-08-27 11:20:00,47.86,47.9,47.85,47.89,128842.0,39.5602,39.5933,39.5519,39.585,128842.0
2015-08-27 11:25:00,47.89,47.91,47.88,47.91,113784.0,39.585,39.6015,39.5767,39.6015,113784.0
2015-08-27 11:30:00,47.91,47.92,47.87,47.9,104797.0,39.6015,39.6098,39.5685,39.5933,104797.0
2015-08-27 11:35:00,47.9,47.93,47.88,47.9,59783.0,39.5933,39.6181,39.5767,39.5933,59783.0
2015-08-27 11:40:00,47.9,47.96,47.9,47.95,45072.0,39.5933,39.6429,39.5933,39.6346,45072.0
2015-08-27 11:45:00,47.94,48.0,47.93,48.0,69479.0,39.6263,39.6759,39.6181,39.6759,69479.0
2015-08-27 11:50:00,48.0,48.1,47.99,48.1,66999.0,39.6759,39.7586,39.6676,39.7586,66999.0
2015-08-27 11:55:00,48.09,48.1,48.02,48.04,70247.0,39.7503,39.7586,39.6924,39.709,70247.0
2015-08-27 12:00:00,48.04,48.07,48.01,48.05,56859.0,39.709,39.7338,39.6842,39.7172,56859.0
2015-08-27 12:05:00,48.05,48.11,48.05,48.07,52088.0,39.7172,39.7668,39.7172,39.7338,52088.0
2015-08-27 12:10:00,48.08,48.09,48.05,48.08,44488.0,39.742,39.7503,39.7172,39.742,44488.0
2015-08-27 12:15:00,48.08,48.11,48.07,48.1,43668.0,39.742,39.7668,39.7338,39.7586,43668.0
2015-08-27 12:20:00,48.1,48.1,48.05,48.06,70264.0,39.7586,39.7586,39.7172,39.7255,70264.0
2015-08-27 12:25:00,48.06,48.14,48.05,48.14,55920.0,39.7255,39.7916,39.7172,39.7916,55920.0
2015-08-27 12:30:00,48.14,48.16,48.12,48.14,84203.0,39.7916,39.8082,39.7751,39.7916,84203.0
2015-08-27 12:35:00,48.13,48.17,48.12,48.15,81171.0,39.7834,39.8164,39.7751,39.7999,81171.0
2015-08-27 12:40:00,48.15,48.15,48.09,48.09,25306.0,39.7999,39.7999,39.7503,39.7503,25306.0
2015-08-27 12:45:00,48.1,48.13,48.09,48.13,41261.0,39.7586,39.7834,39.7503,39.7834,41261.0
2015-08-27 12:50:00,48.12,48.15,48.12,48.13,28593.0,39.7751,39.7999,39.7751,39.7834,28593.0
2015-08-27 12:55:00,48.14,48.15,48.1,48.14,52455.0,39.7916,39.7999,39.7586,39.7916,52455.0
2015-08-27 13:00:00,48.14,48.14,48.12,48.13,24203.0,39.7916,39.7916,39.7751,39.7834,24203.0
2015-08-27 13:05:00,48.14,48.17,48.13,48.17,40046.0,39.7916,39.8164,39.7834,39.8164,40046.0
2015-08-27 13:10:00,48.16,48.19,48.15,48.17,50893.0,39.8082,39.833,39.7999,39.8164,50893.0
2015-08-27 13:15:00,48.17,48.19,48.13,48.15,45959.0,39.8164,39.833,39.7834,39.7999,45959.0
2015-08-27 13:20:00,48.15,48.19,48.12,48.13,12500.0,39.7999,39.833,39.7751,39.7834,12500.0
2015-08-27 13:25:00,48.13,48.15,48.1,48.11,25935.0,39.7834,39.7999,39.7586,39.7668,25935.0
2015-08-27 13:30:00,48.11,48.14,48.1,48.11,34508.0,39.7668,39.7916,39.7586,39.7668,34508.0
2015-08-27 13:35:00,48.1,48.13,48.06,48.13,27549.0,39.7586,39.7834,39.7255,39.7834,27549.0
2015-08-27 13:40:00,48.13,48.18,48.12,48.16,48853.0,39.7834,39.8247,39.7751,39.8082,48853.0
2015-08-27 13:45:00,48.17,48.17,48.12,48.15,57440.0,39.8164,39.8164,39.7751,39.7999,57440.0
2015-08-27 13:50:00,48.15,48.17,48.13,48.16,34566.0,39.7999,39.8164,39.7834,39.8082,34566.0
2015-08-27 13:55:00,48.16,48.19,48.16,48.19,33570.0,39.8082,39.833,39.8082,39.833,33570.0
2015-08-27 14:00:00,48.19,48.19,48.15,48.16,54408.0,39.833,39.833,39.7999,39.8082,54408.0
2015-08-27 14:05:00,48.16,48.18,48.14,48.15,34663.0,39.8082,39.8247,39.7916,39.7999,34663.0
2015-08-27 14:10:00,48.15,48.17,48.14,48.15,42417.0,39.7999,39.8164,39.7916,39.7999,42417.0
2015-08-27 14:15:00,48.15,48.16,48.05,48.07,69810.0,39.7999,39.8082,39.7172,39.7338,69810.0
2015-08-27 14:20:00,48.07,48.11,48.06,48.1,38805.0,39.7338,39.7668,39.7255,39.7586,38805.0
2015-08-27 14:25:00,48.1,48.12,48.03,48.05,71742.0,39.7586,39.7751,39.7007,39.7172,71742.0
2015-08-27 14:30:00,48.05,48.1,48.02,48.03,49692.0,39.7172,39.7586,39.6924,39.7007,49692.0
2015-08-27 14:35:00,48.02,48.08,48.02,48.07,45342.0,39.6924,39.742,39.6924,39.7338,45342.0
2015-08-27 14:40:00,48.07,48.07,48.0,48.03,26325.0,39.7338,39.7338,39.6759,39.7007,26325.0
2015-08-27 14:45:00,48.03,48.07,47.96,47.96,39595.0,39.7007,39.7338,39.6429,39.6429,39595.0
2015-08-27 14:50:00,47.96,48.0,47.94,47.94,90718.0,39.6429,39.6759,39.6263,39.6263,90718.0
2015-08-27 14:55:00,47.93,47.95,47.82,47.84,69341.0,39.6181,39.6346,39.5271,39.5437,69341.0
2015-08-27 15:00:00,47.84,47.89,47.74,47.74,91819.0,39.5437,39.585,39.461,39.461,91819.0
2015-08-27 15:05:00,47.74,47.8,47.7,47.8,133214.0,39.461,39.5106,39.4279,39.5106,133214.0
2015-08-27 15:10:00,47.79,47.82,47.74,47.76,106466.0,39.5023,39.5271,39.461,39.4775,106466.0
2015-08-27 15:15:00,47.76,47.82,47.71,47.8,79084.0,39.4775,39.5271,39.4362,39.5106,79084.0
2015-08-27 15:20:00,47.8,47.8,47.72,47.75,127990.0,39.5106,39.5106,39.4445,39.4693,127990.0
2015-08-27 15:25:00,47.75,47.84,47.73,47.82,126201.0,39.4693,39.5437,39.4527,39.5271,126201.0
2015-08-27 15:30:00,47.82,47.89,47.76,47.86,104816.0,39.5271,39.585,39.4775,39.5602,104816.0
2015-08-27 15:35:00,47.89,47.91,47.8,47.85,86787.0,39.585,39.6015,39.5106,39.5519,86787.0
2015-08-27 15:40:00,47.85,47.95,47.84,47.92,95614.0,39.5519,39.6346,39.5437,39.6098,95614.0
2015-08-27 15:45:00,47.92,48.03,47.91,48.01,149753.0,39.6098,39.7007,39.6015,39.6842,149753.0
2015-08-27 15:50:00,48.01,48.06,47.97,48.05,157201.0,39.6842,39.7255,39.6511,39.7172,157201.0
2015-08-27 15:55:00,48.06,48.17,48.06,48.14,370456.0,39.7255,39.8164,39.7255,39.7916,370456.0
2015-08-28 09:30:00,47.99,48.08,47.9,48.01,126644.0,39.6676,39.742,39.5933,39.6842,126644.0
2015-08-28 09:35:00,48.01,48.04,47.97,48.04,81173.0,39.6842,39.709,39.6511,39.709,81173.0
2015-08-28 09:40:00,48.04,48.05,47.97,47.98,103405.0,39.709,39.7172,39.6511,39.6594,103405.0
2015-08-28 09:45:00,47.97,47.99,47.94,47.97,67729.0,39.6511,39.6676,39.6263,39.6511,67729.0
2015-08-28 09:50:00,47.96,48.02,47.96,48.02,40968.0,39.6429,39.6924,39.6429,39.6924,40968.0
2015-08-28 09:55:00,48.01,48.07,47.99,48.06,52773.0,39.6842,39.7338,39.6676,39.7255,52773.0
2015-08-28 10:00:00,48.06,48.08,48.02,48.05,34705.0,39.7255,39.742,39.6924,39.7172,34705.0
2015-08-28 10:05:00,48.07,48.07,48.0,48.04,39106.0,39.7338,39.7338,39.6759,39.709,39106.0
2015-08-28 10:10:00,48.03,48.06,48.0,48.02,40707.0,39.7007,39.7255,39.6759,39.6924,40707.0
2015-08-28 10:15:00,48.03,48.06,48.03,48.03,70261.0,39.7007,39.7255,39.7007,39.7007,70261.0
2015-08-28 10:20:00,48.03,48.05,47.98,48.03,36800.0,39.7007,39.7172,39.6594,39.7007,36800.0
2015-08-28 10:25:00,48.04,48.08,48.03,48.05,57946.0,39.709,39.742,39.7007,39.7172,57946.0
2015-08-28 10:30:00,48.05,48.1,48.04,48.05,45590.0,39.7172,39.7586,39.709,39.7172,45590.0
2015-08-28 10:35:00,48.05,48.05,47.99,48.0,39170.0,39.7172,39.7172,39.6676,39.6759,39170.0
2015-08-28 10:40:00,48.0,48.02,47.97,48.01,71006.0,39.6759,39.6924,39.6511,39.6842,71006.0
2015-08-28 10:45:00,48.02,48.05,47.98,48.02,91668.0,39.6924,39.7172,39.6594,39.6924,91668.0
2015-08-28 10:50:00,48.02,48.1,48.02,48.09,20377.0,39.6924,39.7586,39.6924,39.7503,20377.0
2015-08-28 10:55:00,48.1,48.13,48.06,48.06,90060.0,39.7586,39.7834,39.7255,39.7255,90060.0
2015-08-28 11:00:00,48.07,48.1,48.06,48.09,44069.0,39.7338,39.7586,39.7255,39.7503,44069.0
2015-08-28 11:05:00,48.09,48.1,48.08,48.09,18659.0,39.7503,39.7586,39.742,39.7503,18659.0
2015-08-28 11:10:00,48.09,48.11,48.07,48.08,19579.0,39.7503,39.7668,39.7338,39.742,19579.0
2015-08-28 11:15:00,48.09,48.11,48.07,48.08,13463.0,39.7503,39.7668,39.7338,39.742,13463.0
2015-08-28 11:20:00,48.08,48.1,48.08,48.1,7400.0,39.742,39.7586,39.742,39.7586,7400.0
2015-08-28 11:25:00,48.1,48.12,48.1,48.11,25171.0,39.7586,39.7751,39.7586,39.7668,25171.0
2015-08-28 11:30:00,48.11,48.11,48.08,48.09,30955.0,39.7668,39.7668,39.742,39.7503,30955.0
2015-08-28 11:35:00,48.09,48.11,48.07,48.08,24832.0,39.7503,39.7668,39.7338,39.742,24832.0
2015-08-28 11:40:00,48.08,48.08,48.02,48.04,70648.0,39.742,39.742,39.6924,39.709,70648.0
2015-08-28 11:45:00,48.05,48.07,48.03,48.05,37989.0,39.7172,39.7338,39.7007,39.7172,37989.0
2015-08-28 11:50:00,48.05,48.08,47.97,47.97,39114.0,39.7172,39.742,39.6511,39.6511,39114.0
2015-08-28 11:55:00,47.96,47.97,47.88,47.89,52682.0,39.6429,39.6511,39.5767,39.585,52682.0
2015-08-28 12:00:00,47.89,47.89,47.85,47.86,48598.0,39.585,39.585,39.5519,39.5602,48598.0
2015-08-28 12:05:00,47.85,47.86,47.77,47.8,70642.0,39.5519,39.5602,39.4858,39.5106,70642.0
2015-08-28 12:10:00,47.8,47.82,47.75,47.8,78528.0,39.5106,39.5271,39.4693,39.5106,78528.0
2015-08-28 12:15:00,47.82,47.85,47.81,47.85,50632.0,39.5271,39.5519,39.5189,39.5519,50632.0
2015-08-28 12:20:00,47.85,47.86,47.82,47.83,27208.0,39.5519,39.5602,39.5271,39.5354,27208.0
2015-08-28 12:25:00,47.83,47.86,47.8,47.85,33153.0,39.5354,39.5602,39.5106,39.5519,33153.0
2015-08-28 12:30:00,47.85,47.89,47.85,47.87,19948.0,39.5519,39.585,39.5519,39.5685,19948.0
2015-08-28 12:35:00,47.87,47.88,47.84,47.84,24977.0,39.5685,39.5767,39.5437,39.5437,24977.0
2015-08-28 12:40:00,47.85,47.86,47.82,47.83,33055.0,39.5519,39.5602,39.5271,39.5354,33055.0
2015-08-28 12:45:00,47.82,47.83,47.81,47.83,16400.0,39.5271,39.5354,39.5189,39.5354,16400.0
2015-08-28 12:50:00,47.82,47.85,47.82,47.83,12600.0,39.5271,39.5519,39.5271,39.5354,12600.0
2015-08-28 12:55:00,47.83,47.84,47.81,47.82,24900.0,39.5354,39.5437,39.5189,39.5271,24900.0
2015-08-28 13:00:00,47.83,47.84,47.8,47.82,14214.0,39.5354,39.5437,39.5106,39.5271,14214.0
2015-08-28 13:05:00,47.82,47.85,47.82,47.83,30956.0,39.5271,39.5519,39.5271,39.5354,30956.0
2015-08-28 13:10:00,47.84,47.87,47.82,47.86,27384.0,39.5437,39.5685,39.5271,39.5602,27384.0
2015-08-28 13:15:00,47.87,47.9,47.86,47.89,11508.0,39.5685,39.5933,39.5602,39.585,11508.0
2015-08-28 13:20:00,47.89,47.89,47.87,47.88,26376.0,39.585,39.585,39.5685,39.5767,26376.0
2015-08-28 13:25:00,47.87,47.88,47.85,47.85,33448.0,39.5685,39.5767,39.5519,39.5519,33448.0
2015-08-28 13:30:00,47.84,47.89,47.84,47.87,8899.0,39.5437,39.585,39.5437,39.5685,8899.0
2015-08-28 13:35:00,47.87,47.87,47.82,47.83,80941.0,39.5685,39.5685,39.5271,39.5354,80941.0
2015-08-28 13:40:00,47.83,47.86,47.81,47.84,95442.0,39.5354,39.5602,39.5189,39.5437,95442.0
2015-08-28 13:45:00,47.84,47.87,47.82,47.86,24975.0,39.5437,39.5685,39.5271,39.5602,24975.0
2015-08-28 13:50:00,47.87,47.88,47.82,47.86,66404.0,39.5685,39.5767,39.5271,39.5602,66404.0
2015-08-28 13:55:00,47.87,47.88,47.85,47.87,21428.0,39.5685,39.5767,39.5519,39.5685,21428.0
2015-08-28 14:00:00,47.87,47.93,47.87,47.9,29847.0,39.5685,39.6181,39.5685,39.5933,29847.0
2015-08-28 14:05:00,47.9,47.94,47.86,47.92,35877.0,39.5933,39.6263,39.5602,39.6098,35877.0
2015-08-28 14:10:00,47.93,47.93,47.86,47.87,13049.0,39.6181,39.6181,39.5602,39.5685,13049.0
2015-08-28 14:15:00,47.87,47.89,47.84,47.86,20100.0,39.5685,39.585,39.5437,39.5602,20100.0
2015-08-28 14:20:00,47.87,47.9,47.85,47.85,24110.0,39.5685,39.5933,39.5519,39.5519,24110.0
2015-08-28 14:25:00,47.85,47.87,47.83,47.87,14639.0,39.5519,39.5685,39.5354,39.5685,14639.0
2015-08-28 14:30:00,47.88,47.88,47.83,47.84,10716.0,39.5767,39.5767,39.5354,39.5437,10716.0
2015-08-28 14:35:00,47.83,47.85,47.81,47.85,63515.0,39.5354,39.5519,39.5189,39.5519,63515.0
2015-08-28 14:40:00,47.85,47.85,47.83,47.85,24989.0,39.5519,39.5519,39.5354,39.5519,24989.0
2015-08-28 14:45:00,47.86,47.91,47.86,47.89,19000.0,39.5602,39.6015,39.5602,39.585,19000.0
2015-08-28 14:50:00,47.89,47.89,47.87,47.88,11700.0,39.585,39.585,39.5685,39.5767,11700.0
2015-08-28 14:55:00,47.88,47.9,47.86,47.89,37328.0,39.5767,39.5933,39.5602,39.585,37328.0
2015-08-28 15:00:00,47.89,47.89,47.85,47.87,23096.0,39.585,39.585,39.5519,39.5685,23096.0
2015-08-28 15:05:00,47.87,47.91,47.85,47.9,13474.0,39.5685,39.6015,39.5519,39.5933,13474.0
2015-08-28 15:10:00,47.89,47.9,47.87,47.89,26525.0,39.585,39.5933,39.5685,39.585,26525.0
2015-08-28 15:15:00,47.89,47.9,47.87,47.87,13820.0,39.585,39.5933,39.5685,39.5685,13820.0
2015-08-28 15:20:00,47.88,47.88,47.83,47.84,20670.0,39.5767,39.5767,39.5354,39.5437,20670.0
2015-08-28 15:25:00,47.84,47.87,47.83,47.87,19390.0,39.5437,39.5685,39.5354,39.5685,19390.0
2015-08-28 15:30:00,47.86,47.88,47.85,47.86,26997.0,39.5602,39.5767,39.5519,39.5602,26997.0
2015-08-28 15:35:00,47.86,47.87,47.84,47.87,65653.0,39.5602,39.5685,39.5437,39.5685,65653.0
2015-08-28 15:40:00,47.87,47.91,47.84,47.9,48206.0,39.5685,39.6015,39.5437,39.5933,48206.0
2015-08-28 15:45:00,47.9,47.92,47.85,47.89,73274.0,39.5933,39.6098,39.5519,39.585,73274.0
2015-08-28 15:50:00,47.9,47.98,47.9,47.92,79055.0,39.5933,39.6594,39.5933,39.6098,79055.0
2015-08-28 15:55:00,47.92,47.99,47.92,47.98,153349.0,39.6098,39.6676,39.6098,39.6594,153349.0
2015-08-31 09:30:00,47.81,47.88,47.8,47.83,117823.0,39.5189,39.5767,39.5106,39.5354,117823.0
2015-08-31 09:35:00,47.83,47.84,47.72,47.72,78407.0,39.5354,39.5437,39.4445,39.4445,78407.0
2015-08-31 09:40:00,47.72,47.75,47.7,47.73,62266.0,39.4445,39.4693,39.4279,39.4527,62266.0
2015-08-31 09:45:00,47.72,47.73,47.67,47.69,54279.0,39.4445,39.4527,39.4031,39.4197,54279.0
2015-08-31 09:50:00,47.69,47.72,47.67,47.72,63347.0,39.4197,39.4445,39.4031,39.4445,63347.0
2015-08-31 09:55:00,47.72,47.72,47.66,47.66,41464.0,39.4445,39.4445,39.3949,39.3949,41464.0
2015-08-31 10:00:00,47.67,47.68,47.6,47.61,40745.0,39.4031,39.4114,39.3453,39.3535,40745.0
2015-08-31 10:05:00,47.6,47.69,47.6,47.65,100412.0,39.3453,39.4197,39.3453,39.3866,100412.0
2015-08-31 10:10:00,47.64,47.66,47.62,47.65,131687.0,39.3783,39.3949,39.3618,39.3866,131687.0
2015-08-31 10:15:00,47.65,47.7,47.62,47.7,42209.0,39.3866,39.4279,39.3618,39.4279,42209.0
2015-08-31 10:20:00,47.69,47.73,47.69,47.72,24955.0,39.4197,39.4527,39.4197,39.4445,24955.0
2015-08-31 10:25:00,47.73,47.79,47.73,47.78,51457.0,39.4527,39.5023,39.4527,39.4941,51457.0
2015-08-31 10:30:00,47.78,47.79,47.75,47.79,30735.0,39.4941,39.5023,39.4693,39.5023,30735.0
2015-08-31 10:35:00,47.78,47.82,47.78,47.82,31098.0,39.4941,39.5271,39.4941,39.5271,31098.0
2015-08-31 10:40:00,47.82,47.84,47.79,47.79,26517.0,39.5271,39.5437,39.5023,39.5023,26517.0
2015-08-31 10:45:00,47.79,47.8,47.76,47.79,19006.0,39.5023,39.5106,39.4775,39.5023,19006.0
2015-08-31 10:50:00,47.79,47.79,47.73,47.75,56393.0,39.5023,39.5023,39.4527,39.4693,56393.0
2015-08-31 10:55:00,47.77,47.78,47.73,47.75,47777.0,39.4858,39.4941,39.4527,39.4693,47777.0
2015-08-31 11:00:00,47.75,47.76,47.7,47.72,18637.0,39.4693,39.4775,39.4279,39.4445,18637.0
2015-08-31 11:05:00,47.73,47.74,47.68,47.74,62018.0,39.4527,39.461,39.4114,39.461,62018.0
2015-08-31 11:10:00,47.73,47.75,47.7,47.75,16263.0,39.4527,39.4693,39.4279,39.4693,16263.0
2015-08-31 11:15:00,47.75,47.8,47.75,47.76,16844.0,39.4693,39.5106,39.4693,39.4775,16844.0
2015-08-31 11:20:00,47.75,47.81,47.75,47.81,41112.0,39.4693,39.5189,39.4693,39.5189,41112.0
2015-08-31 11:25:00,47.81,47.84,47.78,47.84,72581.0,39.5189,39.5437,39.4941,39.5437,72581.0
2015-08-31 11:30:00,47.83,47.83,47.77,47.8,36494.0,39.5354,39.5354,39.4858,39.5106,36494.0
2015-08-31 11:35:00,47.79,47.84,47.79,47.83,32313.0,39.5023,39.5437,39.5023,39.5354,32313.0
2015-08-31 11:40:00,47.84,47.9,47.84,47.9,80499.0,39.5437,39.5933,39.5437,39.5933,80499.0
2015-08-31 11:45:00,47.9,47.9,47.87,47.89,27887.0,39.5933,39.5933,39.5685,39.585,27887.0
2015-08-31 11:50:00,47.89,47.9,47.86,47.88,18407.0,39.585,39.5933,39.5602,39.5767,18407.0
2015-08-31 11:55:00,47.87,47.89,47.86,47.89,21104.0,39.5685,39.585,39.5602,39.585,21104.0
2015-08-31 12:00:00,47.89,47.91,47.88,47.9,35323.0,39.585,39.6015,39.5767,39.5933,35323.0
2015-08-31 12:05:00,47.9,47.9,47.86,47.87,12607.0,39.5933,39.5933,39.5602,39.5685,12607.0
2015-08-31 12:10:00,47.87,47.87,47.83,47.86,26800.0,39.5685,39.5685,39.5354,39.5602,26800.0
2015-08-31 12:15:00,47.86,47.88,47.85,47.87,7041.0,39.5602,39.5767,39.5519,39.5685,7041.0
2015-08-31 12:20:00,47.88,47.88,47.83,47.86,19297.0,39.5767,39.5767,39.5354,39.5602,19297.0
2015-08-31 12:25:00,47.86,47.89,47.84,47.86,68629.0,39.5602,39.585,39.5437,39.5602,68629.0
2015-08-31 12:30:00,47.86,47.87,47.83,47.83,41796.0,39.5602,39.5685,39.5354,39.5354,41796.0
2015-08-31 12:35:00,47.83,47.94,47.83,47.93,35772.0,39.5354,39.6263,39.5354,39.6181,35772.0
2015-08-31 12:40:00,47.94,47.94,47.9,47.94,8300.0,39.6263,39.6263,39.5933,39.6263,8300.0
2015-08-31 12:45:00,47.95,47.96,47.9,47.92,23528.0,39.6346,39.6429,39.5933,39.6098,23528.0
2015-08-31 12:50:00,47.93,47.93,47.9,47.92,20470.0,39.6181,39.6181,39.5933,39.6098,20470.0
2015-08-31 12:55:00,47.92,47.93,47.88,47.88,25314.0,39.6098,39.6181,39.5767,39.5767,25314.0
2015-08-31 13:00:00,47.89,47.94,47.88,47.93,26785.0,39.585,39.6263,39.5767,39.6181,26785.0
2015-08-31 13:05:00,47.93,47.96,47.93,47.94,14646.0,39.6181,39.6429,39.6181,39.6263,14646.0
2015-08-31 13:10:00,47.94,47.98,47.94,47.97,27304.0,39.6263,39.6594,39.6263,39.6511,27304.0
2015-08-31 13:15:00,47.97,48.0,47.96,48.0,31392.0,39.6511,39.6759,39.6429,39.6759,31392.0
2015-08-31 13:20:00,48.0,48.0,47.95,47.96,17703.0,39.6759,39.6759,39.6346,39.6429,17703.0
2015-08-31 13:25:00,47.96,47.99,47.95,47.96,23880.0,39.6429,39.6676,39.6346,39.6429,23880.0
2015-08-31 13:30:00,47.95,47.97,47.92,47.92,36457.0,39.6346,39.6511,39.6098,39.6098,36457.0
2015-08-31 13:35:00,47.93,47.97,47.93,47.96,12530.0,39.6181,39.6511,39.6181,39.6429,12530.0
2015-08-31 13:40:00,47.95,47.97,47.94,47.96,8600.0,39.6346,39.6511,39.6263,39.6429,8600.0
2015-08-31 13:45:00,47.96,47.97,47.95,47.96,8756.0,39.6429,39.6511,39.6346,39.6429,8756.0
2015-08-31 13:50:00,47.95,47.98,47.94,47.98,20262.0,39.6346,39.6594,39.6263,39.6594,20262.0
2015-08-31 13:55:00,47.98,47.98,47.96,47.98,7946.0,39.6594,39.6594,39.6429,39.6594,7946.0
2015-08-31 14:00:00,47.98,48.01,47.96,47.97,16481.0,39.6594,39.6842,39.6429,39.6511,16481.0
2015-08-31 14:05:00,47.96,47.97,47.91,47.93,69092.0,39.6429,39.6511,39.6015,39.6181,69092.0
2015-08-31 14:10:00,47.93,47.94,47.89,47.9,60482.0,39.6181,39.6263,39.585,39.5933,60482.0
2015-08-31 14:15:00,47.89,47.91,47.86,47.89,40252.0,39.585,39.6015,39.5602,39.585,40252.0
2015-08-31 14:20:00,47.89,47.93,47.88,47.91,48586.0,39.585,39.6181,39.5767,39.6015,48586.0
2015-08-31 14:25:00,47.91,47.92,47.88,47.89,44964.0,39.6015,39.6098,39.5767,39.585,44964.0
2015-08-31 14:30:00,47.89,47.91,47.87,47.89,42102.0,39.585,39.6015,39.5685,39.585,42102.0
2015-08-31 14:35:00,47.89,47.89,47.86,47.87,14044.0,39.585,39.585,39.5602,39.5685,14044.0
2015-08-31 14:40:00,47.87,47.91,47.87,47.89,25288.0,39.5685,39.6015,39.5685,39.585,25288.0
2015-08-31 14:45:00,47.88,47.9,47.86,47.89,44304.0,39.5767,39.5933,39.5602,39.585,44304.0
2015-08-31 14:50:00,47.89,47.91,47.87,47.88,48193.0,39.585,39.6015,39.5685,39.5767,48193.0
2015-08-31 14:55:00,47.88,47.88,47.84,47.87,36880.0,39.5767,39.5767,39.5437,39.5685,36880.0
2015-08-31 15:00:00,47.87,47.9,47.87,47.88,20683.0,39.5685,39.5933,39.5685,39.5767,20683.0
2015-08-31 15:05:00,47.87,47.89,47.86,47.88,28900.0,39.5685,39.585,39.5602,39.5767,28900.0
2015-08-31 15:10:00,47.87,47.9,47.87,47.88,33024.0,39.5685,39.5933,39.5685,39.5767,33024.0
2015-08-31 15:15:00,47.88,47.88,47.8,47.83,95536.0,39.5767,39.5767,39.5106,39.5354,95536.0
2015-08-31 15:20:00,47.82,47.83,47.78,47.83,44985.0,39.5271,39.5354,39.4941,39.5354,44985.0
2015-08-31 15:25:00,47.83,47.83,47.79,47.81,20637.0,39.5354,39.5354,39.5023,39.5189,20637.0
2015-08-31 15:30:00,47.81,47.91,47.81,47.87,35719.0,39.5189,39.6015,39.5189,39.5685,35719.0
2015-08-31 15:35:00,47.86,47.87,47.81,47.82,76375.0,39.5602,39.5685,39.5189,39.5271,76375.0
2015-08-31 15:40:00,47.82,47.88,47.82,47.86,58498.0,39.5271,39.5767,39.5271,39.5602,58498.0
2015-08-31 15:45:00,47.87,47.9,47.85,47.86,114747.0,39.5685,39.5933,39.5519,39.5602,114747.0
2015-08-31 15:50:00,47.86,47.88,47.83,47.86,59796.0,39.5602,39.5767,39.5354,39.5602,59796.0
2015-08-31 15:55:00,47.86,47.9,47.82,47.86,180147.0,39.5602,39.5933,39.5271,39.5602,180147.0
2015-09-01 09:30:00,47.03,47.22,47.0,47.12,227119.0,38.8741,39.0312,38.8493,38.9485,227119.0
2015-09-01 09:35:00,47.14,47.19,47.12,47.18,90240.0,38.9651,39.0064,38.9485,38.9981,90240.0
2015-09-01 09:40:00,47.18,47.2,47.14,47.2,73999.0,38.9981,39.0146,38.9651,39.0146,73999.0
2015-09-01 09:45:00,47.19,47.3,47.18,47.28,138281.0,39.0064,39.0973,38.9981,39.0808,138281.0
2015-09-01 09:50:00,47.28,47.29,47.22,47.23,55454.0,39.0808,39.089,39.0312,39.0394,55454.0
2015-09-01 09:55:00,47.24,47.25,47.17,47.2,101810.0,39.0477,39.056,38.9899,39.0146,101810.0
2015-09-01 10:00:00,47.21,47.21,47.11,47.12,65700.0,39.0229,39.0229,38.9403,38.9485,65700.0
2015-09-01 10:05:00,47.11,47.19,47.1,47.15,47484.0,38.9403,39.0064,38.932,38.9733,47484.0
2015-09-01 10:10:00,47.14,47.15,47.09,47.12,77991.0,38.9651,38.9733,38.9237,38.9485,77991.0
2015-09-01 10:15:00,47.11,47.17,47.1,47.13,22973.0,38.9403,38.9899,38.932,38.9568,22973.0
2015-09-01 10:20:00,47.13,47.15,47.12,47.14,87439.0,38.9568,38.9733,38.9485,38.9651,87439.0
2015-09-01 10:25:00,47.15,47.18,47.14,47.18,55432.0,38.9733,38.9981,38.9651,38.9981,55432.0
2015-09-01 10:30:00,47.19,47.19,47.16,47.18,32992.0,39.0064,39.0064,38.9816,38.9981,32992.0
2015-09-01 10:35:00,47.19,47.22,47.19,47.19,37585.0,39.0064,39.0312,39.0064,39.0064,37585.0
2015-09-01 10:40:00,47.19,47.19,47.15,47.17,44716.0,39.0064,39.0064,38.9733,38.9899,44716.0
2015-09-01 10:45:00,47.17,47.18,47.13,47.15,48134.0,38.9899,38.9981,38.9568,38.9733,48134.0
2015-09-01 10:50:00,47.13,47.13,47.07,47.08,26604.0,38.9568,38.9568,38.9072,38.9155,26604.0
2015-09-01 10:55:00,47.08,47.11,47.04,47.11,143100.0,38.9155,38.9403,38.8824,38.9403,143100.0
2015-09-01 11:00:00,47.12,47.12,47.05,47.08,111677.0,38.9485,38.9485,38.8907,38.9155,111677.0
2015-09-01 11:05:00,47.07,47.12,47.05,47.12,50930.0,38.9072,38.9485,38.8907,38.9485,50930.0
2015-09-01 11:10:00,47.11,47.14,47.1,47.11,23850.0,38.9403,38.9651,38.932,38.9403,23850.0
2015-09-01 11:15:00,47.11,47.13,47.1,47.1,25860.0,38.9403,38.9568,38.932,38.932,25860.0
2015-09-01 11:20:00,47.09,47.13,47.08,47.13,48065.0,38.9237,38.9568,38.9155,38.9568,48065.0
2015-09-01 11:25:00,47.13,47.14,47.1,47.1,83989.0,38.9568,38.9651,38.932,38.932,83989.0
2015-09-01 11:30:00,47.1,47.13,47.06,47.11,47951.0,38.932,38.9568,38.8989,38.9403,47951.0
2015-09-01 11:35:00,47.1,47.12,47.08,47.09,26324.0,38.932,38.9485,38.9155,38.9237,26324.0
2015-09-01 11:40:00,47.09,47.09,47.05,47.07,10200.0,38.9237,38.9237,38.8907,38.9072,10200.0
2015-09-01 11:45:00,47.07,47.09,47.05,47.08,13377.0,38.9072,38.9237,38.8907,38.9155,13377.0
2015-09-01 11:50:00,47.08,47.08,47.05,47.07,12100.0,38.9155,38.9155,38.8907,38.9072,12100.0
2015-09-01 11:55:00,47.07,47.07,47.02,47.03,30282.0,38.9072,38.9072,38.8659,38.8741,30282.0
2015-09-01 12:00:00,47.04,47.08,47.02,47.03,25225.0,38.8824,38.9155,38.8659,38.8741,25225.0
2015-09-01 12:05:00,47.03,47.03,47.0,47.02,16075.0,38.8741,38.8741,38.8493,38.8659,16075.0
2015-09-01 12:10:00,47.01,47.02,47.0,47.01,5643.0,38.8576,38.8659,38.8493,38.8576,5643.0
2015-09-01 12:15:00,47.02,47.05,47.01,47.05,35679.0,38.8659,38.8907,38.8576,38.8907,35679.0
2015-09-01 12:20:00,47.04,47.04,46.98,47.0,8500.0,38.8824,38.8824,38.8328,38.8493,8500.0
2015-09-01 12:25:00,46.99,46.99,46.95,46.95,32460.0,38.8411,38.8411,38.808,38.808,32460.0
2015-09-01 12:30:00,46.95,46.96,46.93,46.94,104124.0,38.808,38.8163,38.7915,38.7997,104124.0
2015-09-01 12:35:00,46.95,46.97,46.93,46.95,99848.0,38.808,38.8245,38.7915,38.808,99848.0
2015-09-01 12:40:00,46.95,46.96,46.88,46.93,37144.0,38.808,38.8163,38.7501,38.7915,37144.0
2015-09-01 12:45:00,46.93,46.93,46.88,46.89,31908.0,38.7915,38.7915,38.7501,38.7584,31908.0
2015-09-01 12:50:00,46.88,46.89,46.85,46.88,13780.0,38.7501,38.7584,38.7253,38.7501,13780.0
2015-09-01 12:55:00,46.86,46.87,46.83,46.83,18100.0,38.7336,38.7419,38.7088,38.7088,18100.0
2015-09-01 13:00:00,46.83,46.94,46.83,46.94,112108.0,38.7088,38.7997,38.7088,38.7997,112108.0
2015-09-01 13:05:00,46.95,46.96,46.88,46.88,84222.0,38.808,38.8163,38.7501,38.7501,84222.0
2015-09-01 13:10:00,46.87,46.9,46.85,46.85,72353.0,38.7419,38.7667,38.7253,38.7253,72353.0
2015-09-01 13:15:00,46.85,46.93,46.85,46.9,172624.0,38.7253,38.7915,38.7253,38.7667,172624.0
2015-09-01 13:20:00,46.89,46.93,46.86,46.93,24286.0,38.7584,38.7915,38.7336,38.7915,24286.0
2015-09-01 13:25:00,46.92,46.98,46.91,46.96,55931.0,38.7832,38.8328,38.7749,38.8163,55931.0
2015-09-01 13:30:00,46.95,46.99,46.92,46.93,19321.0,38.808,38.8411,38.7832,38.7915,19321.0
2015-09-01 13:35:00,46.92,46.97,46.9,46.93,22082.0,38.7832,38.8245,38.7667,38.7915,22082.0
2015-09-01 13:40:00,46.92,46.95,46.9,46.95,14520.0,38.7832,38.808,38.7667,38.808,14520.0
2015-09-01 13:45:00,46.96,46.98,46.95,46.95,15430.0,38.8163,38.8328,38.808,38.808,15430.0
2015-09-01 13:50:00,46.96,47.03,46.96,47.02,46873.0,38.8163,38.8741,38.8163,38.8659,46873.0
2015-09-01 13:55:00,47.01,47.04,47.0,47.02,32709.0,38.8576,38.8824,38.8493,38.8659,32709.0
2015-09-01 14:00:00,47.02,47.02,46.96,47.0,31295.0,38.8659,38.8659,38.8163,38.8493,31295.0
2015-09-01 14:05:00,46.99,47.01,46.95,46.95,47500.0,38.8411,38.8576,38.808,38.808,47500.0
2015-09-01 14:10:00,46.94,46.95,46.92,46.94,63405.0,38.7997,38.808,38.7832,38.7997,63405.0
2015-09-01 14:15:00,46.94,46.94,46.91,46.91,21810.0,38.7997,38.7997,38.7749,38.7749,21810.0
2015-09-01 14:20:00,46.91,46.95,46.91,46.95,32514.0,38.7749,38.808,38.7749,38.808,32514.0
2015-09-01 14:25:00,46.95,46.96,46.93,46.93,22772.0,38.808,38.8163,38.7915,38.7915,22772.0
2015-09-01 14:30:00,46.92,46.99,46.91,46.98,39602.0,38.7832,38.8411,38.7749,38.8328,39602.0
2015-09-01 14:35:00,46.97,47.02,46.95,47.01,18181.0,38.8245,38.8659,38.808,38.8576,18181.0
2015-09-01 14:40:00,47.02,47.02,46.93,46.93,30372.0,38.8659,38.8659,38.7915,38.7915,30372.0
2015-09-01 14:45:00,46.93,46.97,46.91,46.91,61004.0,38.7915,38.8245,38.7749,38.7749,61004.0
2015-09-01 14:50:00,46.91,46.96,46.89,46.89,21755.0,38.7749,38.8163,38.7584,38.7584,21755.0
2015-09-01 14:55:00,46.89,46.92,46.88,46.88,26881.0,38.7584,38.7832,38.7501,38.7501,26881.0
2015-09-01 15:00:00,46.89,46.91,46.83,46.85,66306.0,38.7584,38.7749,38.7088,38.7253,66306.0
2015-09-01 15:05:00,46.84,46.87,46.81,46.84,42136.0,38.7171,38.7419,38.6923,38.7171,42136.0
2015-09-01 15:10:00,46.84,46.87,46.82,46.85,34264.0,38.7171,38.7419,38.7005,38.7253,34264.0
2015-09-01 15:15:00,46.84,46.89,46.82,46.84,110087.0,38.7171,38.7584,38.7005,38.7171,110087.0
2015-09-01 15:20:00,46.84,46.88,46.84,46.86,28810.0,38.7171,38.7501,38.7171,38.7336,28810.0
2015-09-01 15:25:00,46.86,46.87,46.79,46.8,89641.0,38.7336,38.7419,38.6758,38.684,89641.0
2015-09-01 15:30:00,46.8,46.83,46.8,46.81,148796.0,38.684,38.7088,38.684,38.6923,148796.0
2015-09-01 15:35:00,46.81,46.84,46.79,46.81,85539.0,38.6923,38.7171,38.6758,38.6923,85539.0
2015-09-01 15:40:00,46.8,46.8,46.75,46.79,229310.0,38.684,38.684,38.6427,38.6758,229310.0
2015-09-01 15:45:00,46.79,46.87,46.78,46.82,115182.0,38.6758,38.7419,38.6675,38.7005,115182.0
2015-09-01 15:50:00,46.82,46.88,46.8,46.82,117613.0,38.7005,38.7501,38.684,38.7005,117613.0
2015-09-01 15:55:00,46.82,46.91,46.8,46.83,246019.0,38.7005,38.7749,38.684,38.7088,246019.0
2015-09-02 09:30:00,47.67,47.67,47.52,47.53,167972.0,39.4031,39.4031,39.2792,39.2874,167972.0
2015-09-02 09:35:00,47.54,47.62,47.51,47.62,331996.0,39.2957,39.3618,39.2709,39.3618,331996.0
2015-09-02 09:40:00,47.62,47.63,47.57,47.58,133869.0,39.3618,39.3701,39.3205,39.3288,133869.0
2015-09-02 09:45:00,47.57,47.62,47.53,47.61,53386.0,39.3205,39.3618,39.2874,39.3535,53386.0
2015-09-02 09:50:00,47.61,47.63,47.57,47.63,23798.0,39.3535,39.3701,39.3205,39.3701,23798.0
2015-09-02 09:55:00,47.62,47.62,47.54,47.57,38717.0,39.3618,39.3618,39.2957,39.3205,38717.0
2015-09-02 10:00:00,47.57,47.62,47.55,47.55,38358.0,39.3205,39.3618,39.304,39.304,38358.0
2015-09-02 10:05:00,47.57,47.62,47.57,47.59,41245.0,39.3205,39.3618,39.3205,39.337,41245.0
2015-09-02 10:10:00,47.58,47.58,47.53,47.56,85419.0,39.3288,39.3288,39.2874,39.3122,85419.0
2015-09-02 10:15:00,47.55,47.56,47.48,47.5,103740.0,39.304,39.3122,39.2461,39.2626,103740.0
2015-09-02 10:20:00,47.5,47.51,47.45,47.48,23000.0,39.2626,39.2709,39.2213,39.2461,23000.0
2015-09-02 10:25:00,47.48,47.5,47.43,47.44,29707.0,39.2461,39.2626,39.2048,39.213,29707.0
2015-09-02 10:30:00,47.44,47.44,47.35,47.37,114299.0,39.213,39.213,39.1386,39.1552,114299.0
2015-09-02 10:35:00,47.37,47.41,47.35,47.35,47867.0,39.1552,39.1882,39.1386,39.1386,47867.0
2015-09-02 10:40:00,47.36,47.41,47.35,47.4,59136.0,39.1469,39.1882,39.1386,39.18,59136.0
2015-09-02 10:45:00,47.39,47.4,47.35,47.38,63612.0,39.1717,39.18,39.1386,39.1634,63612.0
2015-09-02 10:50:00,47.39,47.43,47.38,47.38,22649.0,39.1717,39.2048,39.1634,39.1634,22649.0
2015-09-02 10:55:00,47.37,47.4,47.37,47.39,16986.0,39.1552,39.18,39.1552,39.1717,16986.0
2015-09-02 11:00:00,47.38,47.42,47.36,47.36,19992.0,39.1634,39.1965,39.1469,39.1469,19992.0
2015-09-02 11:05:00,47.37,47.41,47.37,47.39,5300.0,39.1552,39.1882,39.1552,39.1717,5300.0
2015-09-02 11:10:00,47.38,47.43,47.38,47.39,8700.0,39.1634,39.2048,39.1634,39.1717,8700.0
2015-09-02 11:15:00,47.39,47.45,47.36,47.43,27293.0,39.1717,39.2213,39.1469,39.2048,27293.0
2015-09-02 11:20:00,47.43,47.46,47.42,47.46,10336.0,39.2048,39.2296,39.1965,39.2296,10336.0
2015-09-02 11:25:00,47.46,47.48,47.45,47.47,22065.0,39.2296,39.2461,39.2213,39.2378,22065.0
2015-09-02 11:30:00,47.48,47.49,47.44,47.45,24797.0,39.2461,39.2544,39.213,39.2213,24797.0
2015-09-02 11:35:00,47.44,47.44,47.39,47.43,25529.0,39.213,39.213,39.1717,39.2048,25529.0
2015-09-02 11:40:00,47.42,47.45,47.42,47.45,6636.0,39.1965,39.2213,39.1965,39.2213,6636.0
2015-09-02 11:45:00,47.45,47.46,47.42,47.42,6779.0,39.2213,39.2296,39.1965,39.1965,6779.0
2015-09-02 11:50:00,47.41,47.44,47.41,47.42,8807.0,39.1882,39.213,39.1882,39.1965,8807.0
2015-09-02 11:55:00,47.42,47.45,47.4,47.45,8474.0,39.1965,39.2213,39.18,39.2213,8474.0
2015-09-02 12:00:00,47.45,47.46,47.43,47.43,17502.0,39.2213,39.2296,39.2048,39.2048,17502.0
2015-09-02 12:05:00,47.43,47.44,47.41,47.42,15641.0,39.2048,39.213,39.1882,39.1965,15641.0
2015-09-02 12:10:00,47.42,47.43,47.4,47.43,7234.0,39.1965,39.2048,39.18,39.2048,7234.0
2015-09-02 12:15:00,47.43,47.43,47.41,47.42,7720.0,39.2048,39.2048,39.1882,39.1965,7720.0
2015-09-02 12:20:00,47.42,47.45,47.41,47.44,32753.0,39.1965,39.2213,39.1882,39.213,32753.0
2015-09-02 12:25:00,47.44,47.47,47.43,47.46,26337.0,39.213,39.2378,39.2048,39.2296,26337.0
2015-09-02 12:30:00,47.47,47.5,47.46,47.49,51653.0,39.2378,39.2626,39.2296,39.2544,51653.0
2015-09-02 12:35:00,47.48,47.51,47.47,47.5,26664.0,39.2461,39.2709,39.2378,39.2626,26664.0
2015-09-02 12:40:00,47.51,47.54,47.48,47.54,65604.0,39.2709,39.2957,39.2461,39.2957,65604.0
2015-09-02 12:45:00,47.54,47.57,47.53,47.57,54512.0,39.2957,39.3205,39.2874,39.3205,54512.0
2015-09-02 12:50:00,47.57,47.57,47.51,47.53,13136.0,39.3205,39.3205,39.2709,39.2874,13136.0
2015-09-02 12:55:00,47.53,47.59,47.52,47.57,12621.0,39.2874,39.337,39.2792,39.3205,12621.0
2015-09-02 13:00:00,47.57,47.58,47.54,47.55,8417.0,39.3205,39.3288,39.2957,39.304,8417.0
2015-09-02 13:05:00,47.56,47.57,47.54,47.56,16383.0,39.3122,39.3205,39.2957,39.3122,16383.0
2015-09-02 13:10:00,47.56,47.6,47.56,47.58,7050.0,39.3122,39.3453,39.3122,39.3288,7050.0
2015-09-02 13:15:00,47.57,47.58,47.55,47.56,9179.0,39.3205,39.3288,39.304,39.3122,9179.0
2015-09-02 13:20:00,47.56,47.62,47.56,47.61,67140.0,39.3122,39.3618,39.3122,39.3535,67140.0
2015-09-02 13:25:00,47.6,47.62,47.59,47.62,57668.0,39.3453,39.3618,39.337,39.3618,57668.0
2015-09-02 13:30:00,47.62,47.62,47.6,47.6,11229.0,39.3618,39.3618,39.3453,39.3453,11229.0
2015-09-02 13:35:00,47.6,47.6,47.56,47.56,25777.0,39.3453,39.3453,39.3122,39.3122,25777.0
2015-09-02 13:40:00,47.57,47.58,47.55,47.55,7292.0,39.3205,39.3288,39.304,39.304,7292.0
2015-09-02 13:45:00,47.56,47.6,47.56,47.56,10844.0,39.3122,39.3453,39.3122,39.3122,10844.0
2015-09-02 13:50:00,47.56,47.56,47.52,47.55,18190.0,39.3122,39.3122,39.2792,39.304,18190.0
2015-09-02 13:55:00,47.56,47.56,47.52,47.54,7602.0,39.3122,39.3122,39.2792,39.2957,7602.0
2015-09-02 14:00:00,47.55,47.58,47.5,47.54,20831.0,39.304,39.3288,39.2626,39.2957,20831.0
2015-09-02 14:05:00,47.55,47.57,47.54,47.55,7024.0,39.304,39.3205,39.2957,39.304,7024.0
2015-09-02 14:10:00,47.56,47.63,47.56,47.61,51787.0,39.3122,39.3701,39.3122,39.3535,51787.0
2015-09-02 14:15:00,47.61,47.62,47.58,47.59,26700.0,39.3535,39.3618,39.3288,39.337,26700.0
2015-09-02 14:20:00,47.58,47.59,47.58,47.58,3020.0,39.3288,39.337,39.3288,39.3288,3020.0
2015-09-02 14:25:00,47.57,47.6,47.56,47.58,23032.0,39.3205,39.3453,39.3122,39.3288,23032.0
2015-09-02 14:30:00,47.58,47.58,47.55,47.57,12976.0,39.3288,39.3288,39.304,39.3205,12976.0
2015-09-02 14:35:00,47.58,47.58,47.53,47.54,10617.0,39.3288,39.3288,39.2874,39.2957,10617.0
2015-09-02 14:40:00,47.54,47.57,47.5,47.52,20483.0,39.2957,39.3205,39.2626,39.2792,20483.0
2015-09-02 14:45:00,47.51,47.52,47.49,47.51,21045.0,39.2709,39.2792,39.2544,39.2709,21045.0
2015-09-02 14:50:00,47.51,47.53,47.51,47.53,8842.0,39.2709,39.2874,39.2709,39.2874,8842.0
2015-09-02 14:55:00,47.53,47.54,47.51,47.54,24741.0,39.2874,39.2957,39.2709,39.2957,24741.0
2015-09-02 15:00:00,47.54,47.6,47.54,47.58,18107.0,39.2957,39.3453,39.2957,39.3288,18107.0
2015-09-02 15:05:00,47.59,47.6,47.55,47.55,9900.0,39.337,39.3453,39.304,39.304,9900.0
2015-09-02 15:10:00,47.55,47.6,47.54,47.56,25916.0,39.304,39.3453,39.2957,39.3122,25916.0
2015-09-02 15:15:00,47.56,47.59,47.53,47.57,19100.0,39.3122,39.337,39.2874,39.3205,19100.0
2015-09-02 15:20:00,47.57,47.57,47.52,47.52,11776.0,39.3205,39.3205,39.2792,39.2792,11776.0
2015-09-02 15:25:00,47.53,47.59,47.52,47.56,18304.0,39.2874,39.337,39.2792,39.3122,18304.0
2015-09-02 15:30:00,47.55,47.56,47.53,47.54,43365.0,39.304,39.3122,39.2874,39.2957,43365.0
2015-09-02 15:35:00,47.54,47.58,47.54,47.56,8855.0,39.2957,39.3288,39.2957,39.3122,8855.0
2015-09-02 15:40:00,47.55,47.56,47.54,47.54,7040.0,39.304,39.3122,39.2957,39.2957,7040.0
2015-09-02 15:45:00,47.54,47.59,47.54,47.57,26773.0,39.2957,39.337,39.2957,39.3205,26773.0
2015-09-02 15:50:00,47.57,47.63,47.57,47.58,68520.0,39.3205,39.3701,39.3205,39.3288,68520.0
2015-09-02 15:55:00,47.58,47.65,47.58,47.64,282605.0,39.3288,39.3866,39.3288,39.3783,282605.0
2015-09-03 09:30:00,47.47,47.56,47.44,47.45,91071.0,39.2378,39.3122,39.213,39.2213,91071.0
2015-09-03 09:35:00,47.47,47.56,47.47,47.53,48350.0,39.2378,39.3122,39.2378,39.2874,48350.0
2015-09-03 09:40:00,47.53,47.59,47.53,47.55,92952.0,39.2874,39.337,39.2874,39.304,92952.0
2015-09-03 09:45:00,47.55,47.59,47.54,47.56,41003.0,39.304,39.337,39.2957,39.3122,41003.0
2015-09-03 09:50:00,47.57,47.61,47.55,47.56,43849.0,39.3205,39.3535,39.304,39.3122,43849.0
2015-09-03 09:55:00,47.56,47.58,47.55,47.55,26198.0,39.3122,39.3288,39.304,39.304,26198.0
2015-09-03 10:00:00,47.55,47.56,47.51,47.52,54201.0,39.304,39.3122,39.2709,39.2792,54201.0
2015-09-03 10:05:00,47.52,47.57,47.51,47.56,55496.0,39.2792,39.3205,39.2709,39.3122,55496.0
2015-09-03 10:10:00,47.56,47.63,47.55,47.63,38809.0,39.3122,39.3701,39.304,39.3701,38809.0
2015-09-03 10:15:00,47.62,47.68,47.62,47.68,16596.0,39.3618,39.4114,39.3618,39.4114,16596.0
2015-09-03 10:20:00,47.68,47.72,47.68,47.72,36630.0,39.4114,39.4445,39.4114,39.4445,36630.0
2015-09-03 10:25:00,47.72,47.82,47.72,47.81,50488.0,39.4445,39.5271,39.4445,39.5189,50488.0
2015-09-03 10:30:00,47.81,47.81,47.75,47.77,60808.0,39.5189,39.5189,39.4693,39.4858,60808.0
2015-09-03 10:35:00,47.78,47.8,47.77,47.78,40320.0,39.4941,39.5106,39.4858,39.4941,40320.0
2015-09-03 10:40:00,47.8,47.82,47.79,47.81,37751.0,39.5106,39.5271,39.5023,39.5189,37751.0
2015-09-03 10:45:00,47.81,47.81,47.77,47.79,19103.0,39.5189,39.5189,39.4858,39.5023,19103.0
2015-09-03 10:50:00,47.8,47.86,47.8,47.82,68644.0,39.5106,39.5602,39.5106,39.5271,68644.0
2015-09-03 10:55:00,47.82,47.86,47.81,47.86,36505.0,39.5271,39.5602,39.5189,39.5602,36505.0
2015-09-03 11:00:00,47.86,47.86,47.81,47.83,20199.0,39.5602,39.5602,39.5189,39.5354,20199.0
2015-09-03 11:05:00,47.83,47.85,47.79,47.82,31620.0,39.5354,39.5519,39.5023,39.5271,31620.0
2015-09-03 11:10:00,47.82,47.83,47.79,47.8,27781.0,39.5271,39.5354,39.5023,39.5106,27781.0
2015-09-03 11:15:00,47.79,47.79,47.76,47.78,38305.0,39.5023,39.5023,39.4775,39.4941,38305.0
2015-09-03 11:20:00,47.79,47.81,47.77,47.77,14700.0,39.5023,39.5189,39.4858,39.4858,14700.0
2015-09-03 11:25:00,47.76,47.78,47.74,47.75,33807.0,39.4775,39.4941,39.461,39.4693,33807.0
2015-09-03 11:30:00,47.75,47.75,47.72,47.73,31601.0,39.4693,39.4693,39.4445,39.4527,31601.0
2015-09-03 11:35:00,47.72,47.74,47.71,47.71,49900.0,39.4445,39.461,39.4362,39.4362,49900.0
2015-09-03 11:40:00,47.71,47.77,47.71,47.77,13185.0,39.4362,39.4858,39.4362,39.4858,13185.0
2015-09-03 11:45:00,47.77,47.79,47.68,47.69,47919.0,39.4858,39.5023,39.4114,39.4197,47919.0
2015-09-03 11:50:00,47.7,47.71,47.66,47.66,9291.0,39.4279,39.4362,39.3949,39.3949,9291.0
2015-09-03 11:55:00,47.66,47.67,47.63,47.67,26068.0,39.3949,39.4031,39.3701,39.4031,26068.0
2015-09-03 12:00:00,47.67,47.68,47.66,47.66,5394.0,39.4031,39.4114,39.3949,39.3949,5394.0
2015-09-03 12:05:00,47.67,47.68,47.66,47.67,13485.0,39.4031,39.4114,39.3949,39.4031,13485.0
2015-09-03 12:10:00,47.68,47.68,47.65,47.67,8800.0,39.4114,39.4114,39.3866,39.4031,8800.0
2015-09-03 12:15:00,47.68,47.7,47.68,47.7,3800.0,39.4114,39.4279,39.4114,39.4279,3800.0
2015-09-03 12:20:00,47.71,47.72,47.68,47.7,15123.0,39.4362,39.4445,39.4114,39.4279,15123.0
2015-09-03 12:25:00,47.7,47.7,47.66,47.66,18480.0,39.4279,39.4279,39.3949,39.3949,18480.0
2015-09-03 12:30:00,47.66,47.67,47.62,47.64,9286.0,39.3949,39.4031,39.3618,39.3783,9286.0
2015-09-03 12:35:00,47.65,47.65,47.58,47.58,10100.0,39.3866,39.3866,39.3288,39.3288,10100.0
2015-09-03 12:40:00,47.54,47.61,47.54,47.61,18254.0,39.2957,39.3535,39.2957,39.3535,18254.0
2015-09-03 12:45:00,47.61,47.62,47.58,47.6,14655.0,39.3535,39.3618,39.3288,39.3453,14655.0
2015-09-03 12:50:00,47.6,47.6,47.55,47.57,14296.0,39.3453,39.3453,39.304,39.3205,14296.0
2015-09-03 12:55:00,47.57,47.58,47.55,47.55,10094.0,39.3205,39.3288,39.304,39.304,10094.0
2015-09-03 13:00:00,47.55,47.55,47.54,47.54,3664.0,39.304,39.304,39.2957,39.2957,3664.0
2015-09-03 13:05:00,47.54,47.54,47.48,47.49,43726.0,39.2957,39.2957,39.2461,39.2544,43726.0
2015-09-03 13:10:00,47.49,47.51,47.47,47.51,20036.0,39.2544,39.2709,39.2378,39.2709,20036.0
2015-09-03 13:15:00,47.5,47.53,47.5,47.52,6000.0,39.2626,39.2874,39.2626,39.2792,6000.0
2015-09-03 13:20:00,47.54,47.54,47.49,47.5,5321.0,39.2957,39.2957,39.2544,39.2626,5321.0
2015-09-03 13:25:00,47.51,47.54,47.51,47.52,11008.0,39.2709,39.2957,39.2709,39.2792,11008.0
2015-09-03 13:30:00,47.52,47.52,47.48,47.49,27213.0,39.2792,39.2792,39.2461,39.2544,27213.0
2015-09-03 13:35:00,47.49,47.51,47.47,47.49,15477.0,39.2544,39.2709,39.2378,39.2544,15477.0
2015-09-03 13:40:00,47.48,47.48,47.44,47.46,6608.0,39.2461,39.2461,39.213,39.2296,6608.0
2015-09-03 13:45:00,47.47,47.51,47.46,47.49,16228.0,39.2378,39.2709,39.2296,39.2544,16228.0
2015-09-03 13:50:00,47.49,47.49,47.42,47.47,25943.0,39.2544,39.2544,39.1965,39.2378,25943.0
2015-09-03 13:55:00,47.47,47.47,47.42,47.42,13035.0,39.2378,39.2378,39.1965,39.1965,13035.0
2015-09-03 14:00:00,47.41,47.45,47.41,47.45,9431.0,39.1882,39.2213,39.1882,39.2213,9431.0
2015-09-03 14:05:00,47.44,47.48,47.36,47.36,44983.0,39.213,39.2461,39.1469,39.1469,44983.0
2015-09-03 14:10:00,47.37,47.41,47.36,47.36,47632.0,39.1552,39.1882,39.1469,39.1469,47632.0
2015-09-03 14:15:00,47.36,47.4,47.35,47.37,76298.0,39.1469,39.18,39.1386,39.1552,76298.0
2015-09-03 14:20:00,47.38,47.39,47.34,47.38,66865.0,39.1634,39.1717,39.1304,39.1634,66865.0
2015-09-03 14:25:00,47.38,47.45,47.37,47.44,48129.0,39.1634,39.2213,39.1552,39.213,48129.0
2015-09-03 14:30:00,47.44,47.49,47.44,47.45,14400.0,39.213,39.2544,39.213,39.2213,14400.0
2015-09-03 14:35:00,47.46,47.5,47.43,47.5,22127.0,39.2296,39.2626,39.2048,39.2626,22127.0
2015-09-03 14:40:00,47.51,47.54,47.48,47.54,16675.0,39.2709,39.2957,39.2461,39.2957,16675.0
2015-09-03 14:45:00,47.53,47.54,47.5,47.52,27059.0,39.2874,39.2957,39.2626,39.2792,27059.0
2015-09-03 14:50:00,47.51,47.52,47.49,47.5,8316.0,39.2709,39.2792,39.2544,39.2626,8316.0
2015-09-03 14:55:00,47.51,47.51,47.47,47.48,14710.0,39.2709,39.2709,39.2378,39.2461,14710.0
2015-09-03 15:00:00,47.48,47.53,47.48,47.5,32650.0,39.2461,39.2874,39.2461,39.2626,32650.0
2015-09-03 15:05:00,47.5,47.5,47.45,47.45,56425.0,39.2626,39.2626,39.2213,39.2213,56425.0
2015-09-03 15:10:00,47.45,47.5,47.44,47.5,27537.0,39.2213,39.2626,39.213,39.2626,27537.0
2015-09-03 15:15:00,47.5,47.5,47.46,47.46,12135.0,39.2626,39.2626,39.2296,39.2296,12135.0
2015-09-03 15:20:00,47.46,47.49,47.45,47.45,10727.0,39.2296,39.2544,39.2213,39.2213,10727.0
2015-09-03 15:25:00,47.44,47.45,47.42,47.43,13869.0,39.213,39.2213,39.1965,39.2048,13869.0
2015-09-03 15:30:00,47.43,47.44,47.4,47.42,37458.0,39.2048,39.213,39.18,39.1965,37458.0
2015-09-03 15:35:00,47.43,47.43,47.34,47.39,27915.0,39.2048,39.2048,39.1304,39.1717,27915.0
2015-09-03 15:40:00,47.37,47.4,47.35,47.38,89227.0,39.1552,39.18,39.1386,39.1634,89227.0
2015-09-03 15:45:00,47.39,47.47,47.39,47.43,40930.0,39.1717,39.2378,39.1717,39.2048,40930.0
2015-09-03 15:50:00,47.43,47.45,47.4,47.43,42069.0,39.2048,39.2213,39.18,39.2048,42069.0
2015-09-03 15:55:00,47.43,47.44,47.39,47.4,125906.0,39.2048,39.213,39.1717,39.18,125906.0
2015-09-04 09:30:00,46.92,46.92,46.68,46.73,66979.0,38.7832,38.7832,38.5848,38.6262,66979.0
2015-09-04 09:35:00,46.72,46.75,46.71,46.71,81202.0,38.6179,38.6427,38.6096,38.6096,81202.0
2015-09-04 09:40:00,46.7,46.77,46.69,46.71,53888.0,38.6014,38.6592,38.5931,38.6096,53888.0
2015-09-04 09:45:00,46.71,46.71,46.64,46.66,160977.0,38.6096,38.6096,38.5518,38.5683,160977.0
2015-09-04 09:50:00,46.67,46.67,46.6,46.61,52093.0,38.5766,38.5766,38.5187,38.527,52093.0
2015-09-04 09:55:00,46.62,46.63,46.59,46.63,96383.0,38.5352,38.5435,38.5104,38.5435,96383.0
2015-09-04 10:00:00,46.62,46.62,46.59,46.6,9258.0,38.5352,38.5352,38.5104,38.5187,9258.0
2015-09-04 10:05:00,46.6,46.61,46.57,46.61,13700.0,38.5187,38.527,38.4939,38.527,13700.0
2015-09-04 10:10:00,46.61,46.61,46.58,46.61,14082.0,38.527,38.527,38.5022,38.527,14082.0
2015-09-04 10:15:00,46.62,46.64,46.58,46.58,29885.0,38.5352,38.5518,38.5022,38.5022,29885.0
2015-09-04 10:20:00,46.58,46.61,46.58,46.6,13160.0,38.5022,38.527,38.5022,38.5187,13160.0
2015-09-04 10:25:00,46.6,46.67,46.6,46.67,20832.0,38.5187,38.5766,38.5187,38.5766,20832.0
2015-09-04 10:30:00,46.66,46.72,46.65,46.72,44782.0,38.5683,38.6179,38.56,38.6179,44782.0
2015-09-04 10:35:00,46.72,46.72,46.67,46.69,18485.0,38.6179,38.6179,38.5766,38.5931,18485.0
2015-09-04 10:40:00,46.7,46.72,46.67,46.68,9413.0,38.6014,38.6179,38.5766,38.5848,9413.0
2015-09-04 10:45:00,46.68,46.68,46.63,46.63,13302.0,38.5848,38.5848,38.5435,38.5435,13302.0
2015-09-04 10:50:00,46.63,46.64,46.62,46.63,11876.0,38.5435,38.5518,38.5352,38.5435,11876.0
2015-09-04 10:55:00,46.62,46.62,46.6,46.61,26787.0,38.5352,38.5352,38.5187,38.527,26787.0
2015-09-04 11:00:00,46.61,46.65,46.61,46.62,21244.0,38.527,38.56,38.527,38.5352,21244.0
2015-09-04 11:05:00,46.62,46.63,46.6,46.6,73036.0,38.5352,38.5435,38.5187,38.5187,73036.0
2015-09-04 11:10:00,46.6,46.61,46.58,46.59,26757.0,38.5187,38.527,38.5022,38.5104,26757.0
2015-09-04 11:15:00,46.59,46.6,46.57,46.57,12453.0,38.5104,38.5187,38.4939,38.4939,12453.0
2015-09-04 11:20:00,46.56,46.57,46.55,46.56,18203.0,38.4856,38.4939,38.4774,38.4856,18203.0
2015-09-04 11:25:00,46.56,46.57,46.52,46.54,21019.0,38.4856,38.4939,38.4526,38.4691,21019.0
2015-09-04 11:30:00,46.54,46.54,46.5,46.5,13432.0,38.4691,38.4691,38.436,38.436,13432.0
2015-09-04 11:35:00,46.5,46.52,46.49,46.51,17230.0,38.436,38.4526,38.4278,38.4443,17230.0
2015-09-04 11:40:00,46.52,46.54,46.51,46.53,8596.0,38.4526,38.4691,38.4443,38.4608,8596.0
2015-09-04 11:45:00,46.52,46.55,46.52,46.54,12512.0,38.4526,38.4774,38.4526,38.4691,12512.0
2015-09-04 11:50:00,46.54,46.54,46.53,46.53,19049.0,38.4691,38.4691,38.4608,38.4608,19049.0
2015-09-04 11:55:00,46.53,46.54,46.5,46.51,36849.0,38.4608,38.4691,38.436,38.4443,36849.0
2015-09-04 12:00:00,46.5,46.51,46.46,46.46,32006.0,38.436,38.4443,38.403,38.403,32006.0
2015-09-04 12:05:00,46.46,46.47,46.45,46.46,10447.0,38.403,38.4112,38.3947,38.403,10447.0
2015-09-04 12:10:00,46.47,46.47,46.42,46.43,91140.0,38.4112,38.4112,38.3699,38.3782,91140.0
2015-09-04 12:15:00,46.44,46.44,46.3,46.3,97090.0,38.3864,38.3864,38.2707,38.2707,97090.0
2015-09-04 12:20:00,46.3,46.3,46.25,46.25,41147.0,38.2707,38.2707,38.2294,38.2294,41147.0
2015-09-04 12:25:00,46.25,46.25,46.23,46.24,68402.0,38.2294,38.2294,38.2129,38.2211,68402.0
2015-09-04 12:30:00,46.23,46.25,46.2,46.25,22615.0,38.2129,38.2294,38.1881,38.2294,22615.0
2015-09-04 12:35:00,46.25,46.25,46.23,46.24,30433.0,38.2294,38.2294,38.2129,38.2211,30433.0
2015-09-04 12:40:00,46.23,46.23,46.2,46.21,3048.0,38.2129,38.2129,38.1881,38.1963,3048.0
2015-09-04 12:45:00,46.2,46.23,46.18,46.22,20315.0,38.1881,38.2129,38.1715,38.2046,20315.0
2015-09-04 12:50:00,46.22,46.23,46.21,46.23,25338.0,38.2046,38.2129,38.1963,38.2129,25338.0
2015-09-04 12:55:00,46.22,46.24,46.21,46.22,20960.0,38.2046,38.2211,38.1963,38.2046,20960.0
2015-09-04 13:00:00,46.21,46.22,46.18,46.21,24274.0,38.1963,38.2046,38.1715,38.1963,24274.0
2015-09-04 13:05:00,46.21,46.22,46.2,46.2,17843.0,38.1963,38.2046,38.1881,38.1881,17843.0
2015-09-04 13:10:00,46.2,46.23,46.18,46.18,44440.0,38.1881,38.2129,38.1715,38.1715,44440.0
2015-09-04 13:15:00,46.18,46.19,46.16,46.16,39293.0,38.1715,38.1798,38.155,38.155,39293.0
2015-09-04 13:20:00,46.16,46.17,46.14,46.16,42948.0,38.155,38.1633,38.1385,38.155,42948.0
2015-09-04 13:25:00,46.16,46.17,46.15,46.17,5200.0,38.155,38.1633,38.1467,38.1633,5200.0
2015-09-04 13:30:00,46.17,46.18,46.15,46.17,55772.0,38.1633,38.1715,38.1467,38.1633,55772.0
2015-09-04 13:35:00,46.18,46.18,46.16,46.18,6666.0,38.1715,38.1715,38.155,38.1715,6666.0
2015-09-04 13:40:00,46.18,46.19,46.15,46.16,5820.0,38.1715,38.1798,38.1467,38.155,5820.0
2015-09-04 13:45:00,46.16,46.19,46.16,46.17,4859.0,38.155,38.1798,38.155,38.1633,4859.0
2015-09-04 13:50:00,46.19,46.2,46.18,46.18,4445.0,38.1798,38.1881,38.1715,38.1715,4445.0
2015-09-04 13:55:00,46.18,46.18,46.16,46.16,7019.0,38.1715,38.1715,38.155,38.155,7019.0
2015-09-04 14:00:00,46.16,46.16,46.14,46.14,5587.0,38.155,38.155,38.1385,38.1385,5587.0
2015-09-04 14:05:00,46.14,46.14,46.12,46.14,7261.0,38.1385,38.1385,38.1219,38.1385,7261.0
2015-09-04 14:10:00,46.14,46.16,46.14,46.15,3420.0,38.1385,38.155,38.1385,38.1467,3420.0
2015-09-04 14:15:00,46.15,46.15,46.12,46.13,16645.0,38.1467,38.1467,38.1219,38.1302,16645.0
2015-09-04 14:20:00,46.12,46.13,46.1,46.1,14180.0,38.1219,38.1302,38.1054,38.1054,14180.0
2015-09-04 14:25:00,46.1,46.11,46.09,46.11,36700.0,38.1054,38.1137,38.0971,38.1137,36700.0
2015-09-04 14:30:00,46.11,46.12,46.1,46.1,8372.0,38.1137,38.1219,38.1054,38.1054,8372.0
2015-09-04 14:35:00,46.1,46.11,46.09,46.09,36151.0,38.1054,38.1137,38.0971,38.0971,36151.0
2015-09-04 14:40:00,46.09,46.12,46.09,46.12,26423.0,38.0971,38.1219,38.0971,38.1219,26423.0
2015-09-04 14:45:00,46.11,46.13,46.1,46.12,20106.0,38.1137,38.1302,38.1054,38.1219,20106.0
2015-09-04 14:50:00,46.11,46.12,46.1,46.1,10866.0,38.1137,38.1219,38.1054,38.1054,10866.0
2015-09-04 14:55:00,46.11,46.14,46.1,46.14,38093.0,38.1137,38.1385,38.1054,38.1385,38093.0
2015-09-04 15:00:00,46.14,46.21,46.13,46.16,104809.0,38.1385,38.1963,38.1302,38.155,104809.0
2015-09-04 15:05:00,46.16,46.2,46.16,46.18,34548.0,38.155,38.1881,38.155,38.1715,34548.0
2015-09-04 15:10:00,46.19,46.19,46.16,46.19,18700.0,38.1798,38.1798,38.155,38.1798,18700.0
2015-09-04 15:15:00,46.18,46.2,46.17,46.19,51941.0,38.1715,38.1881,38.1633,38.1798,51941.0
2015-09-04 15:20:00,46.2,46.2,46.17,46.18,21735.0,38.1881,38.1881,38.1633,38.1715,21735.0
2015-09-04 15:25:00,46.18,46.2,46.16,46.2,44802.0,38.1715,38.1881,38.155,38.1881,44802.0
2015-09-04 15:30:00,46.19,46.27,46.18,46.23,36317.0,38.1798,38.2459,38.1715,38.2129,36317.0
2015-09-04 15:35:00,46.23,46.25,46.22,46.23,46747.0,38.2129,38.2294,38.2046,38.2129,46747.0
2015-09-04 15:40:00,46.23,46.25,46.2,46.22,47390.0,38.2129,38.2294,38.1881,38.2046,47390.0
2015-09-04 15:45:00,46.21,46.28,46.21,46.23,105003.0,38.1963,38.2542,38.1963,38.2129,105003.0
2015-09-04 15:50:00,46.24,46.24,46.18,46.22,120647.0,38.2211,38.2211,38.1715,38.2046,120647.0
2015-09-04 15:55:00,46.22,46.26,46.17,46.19,188301.0,38.2046,38.2377,38.1633,38.1798,188301.0
2015-09-08 09:30:00,47.13,47.18,47.06,47.07,51631.0,38.9568,38.9981,38.8989,38.9072,51631.0
2015-09-08 09:35:00,47.07,47.11,47.04,47.07,28691.0,38.9072,38.9403,38.8824,38.9072,28691.0
2015-09-08 09:40:00,47.08,47.13,47.08,47.13,28867.0,38.9155,38.9568,38.9155,38.9568,28867.0
2015-09-08 09:45:00,47.13,47.16,47.09,47.16,68623.0,38.9568,38.9816,38.9237,38.9816,68623.0
2015-09-08 09:50:00,47.16,47.18,47.11,47.12,35508.0,38.9816,38.9981,38.9403,38.9485,35508.0
2015-09-08 09:55:00,47.12,47.12,47.05,47.06,89459.0,38.9485,38.9485,38.8907,38.8989,89459.0
2015-09-08 10:00:00,47.06,47.08,46.99,47.0,241084.0,38.8989,38.9155,38.8411,38.8493,241084.0
2015-09-08 10:05:00,47.0,47.02,46.97,46.97,146140.0,38.8493,38.8659,38.8245,38.8245,146140.0
2015-09-08 10:10:00,46.98,47.01,46.97,46.98,19026.0,38.8328,38.8576,38.8245,38.8328,19026.0
2015-09-08 10:15:00,46.97,47.0,46.96,46.99,32564.0,38.8245,38.8493,38.8163,38.8411,32564.0
2015-09-08 10:20:00,46.99,46.99,46.95,46.96,62037.0,38.8411,38.8411,38.808,38.8163,62037.0
2015-09-08 10:25:00,46.95,47.01,46.94,47.0,75924.0,38.808,38.8576,38.7997,38.8493,75924.0
2015-09-08 10:30:00,47.0,47.02,46.98,46.99,112941.0,38.8493,38.8659,38.8328,38.8411,112941.0
2015-09-08 10:35:00,46.98,46.99,46.95,46.95,55450.0,38.8328,38.8411,38.808,38.808,55450.0
2015-09-08 10:40:00,46.95,46.96,46.91,46.92,237814.0,38.808,38.8163,38.7749,38.7832,237814.0
2015-09-08 10:45:00,46.92,46.94,46.9,46.91,40770.0,38.7832,38.7997,38.7667,38.7749,40770.0
2015-09-08 10:50:00,46.92,46.95,46.91,46.94,11503.0,38.7832,38.808,38.7749,38.7997,11503.0
2015-09-08 10:55:00,46.94,47.01,46.93,46.99,26439.0,38.7997,38.8576,38.7915,38.8411,26439.0
2015-09-08 11:00:00,47.0,47.01,46.97,46.99,21773.0,38.8493,38.8576,38.8245,38.8411,21773.0
2015-09-08 11:05:00,46.98,46.99,46.95,46.98,29228.0,38.8328,38.8411,38.808,38.8328,29228.0
2015-09-08 11:10:00,46.98,46.99,46.97,46.97,18625.0,38.8328,38.8411,38.8245,38.8245,18625.0
2015-09-08 11:15:00,46.97,47.01,46.97,47.01,16200.0,38.8245,38.8576,38.8245,38.8576,16200.0
2015-09-08 11:20:00,47.0,47.04,46.99,47.04,8600.0,38.8493,38.8824,38.8411,38.8824,8600.0
2015-09-08 11:25:00,47.04,47.05,47.01,47.03,9016.0,38.8824,38.8907,38.8576,38.8741,9016.0
2015-09-08 11:30:00,47.02,47.02,46.98,46.99,8755.0,38.8659,38.8659,38.8328,38.8411,8755.0
2015-09-08 11:35:00,47.0,47.0,46.99,46.99,3881.0,38.8493,38.8493,38.8411,38.8411,3881.0
2015-09-08 11:40:00,46.98,47.01,46.98,47.01,12578.0,38.8328,38.8576,38.8328,38.8576,12578.0
2015-09-08 11:45:00,47.0,47.0,46.99,47.0,12300.0,38.8493,38.8493,38.8411,38.8493,12300.0
2015-09-08 11:50:00,47.01,47.01,46.99,47.0,40710.0,38.8576,38.8576,38.8411,38.8493,40710.0
2015-09-08 11:55:00,47.01,47.02,46.98,47.02,32262.0,38.8576,38.8659,38.8328,38.8659,32262.0
2015-09-08 12:00:00,47.01,47.04,47.0,47.02,12610.0,38.8576,38.8824,38.8493,38.8659,12610.0
2015-09-08 12:05:00,47.03,47.08,47.02,47.05,14296.0,38.8741,38.9155,38.8659,38.8907,14296.0
2015-09-08 12:10:00,47.06,47.07,47.03,47.06,11664.0,38.8989,38.9072,38.8741,38.8989,11664.0
2015-09-08 12:15:00,47.07,47.09,47.06,47.07,13571.0,38.9072,38.9237,38.8989,38.9072,13571.0
2015-09-08 12:20:00,47.08,47.11,47.08,47.09,7870.0,38.9155,38.9403,38.9155,38.9237,7870.0
2015-09-08 12:25:00,47.09,47.13,47.08,47.12,5383.0,38.9237,38.9568,38.9155,38.9485,5383.0
2015-09-08 12:30:00,47.12,47.13,47.07,47.07,15077.0,38.9485,38.9568,38.9072,38.9072,15077.0
2015-09-08 12:35:00,47.08,47.09,47.06,47.09,25337.0,38.9155,38.9237,38.8989,38.9237,25337.0
2015-09-08 12:40:00,47.08,47.09,47.06,47.09,11100.0,38.9155,38.9237,38.8989,38.9237,11100.0
2015-09-08 12:45:00,47.08,47.09,47.06,47.07,4910.0,38.9155,38.9237,38.8989,38.9072,4910.0
2015-09-08 12:50:00,47.07,47.08,47.06,47.08,4234.0,38.9072,38.9155,38.8989,38.9155,4234.0
2015-09-08 12:55:00,47.07,47.08,47.04,47.05,10262.0,38.9072,38.9155,38.8824,38.8907,10262.0
2015-09-08 13:00:00,47.05,47.07,47.03,47.03,13700.0,38.8907,38.9072,38.8741,38.8741,13700.0
2015-09-08 13:05:00,47.03,47.04,47.02,47.04,7566.0,38.8741,38.8824,38.8659,38.8824,7566.0
2015-09-08 13:10:00,47.04,47.06,47.03,47.06,10450.0,38.8824,38.8989,38.8741,38.8989,10450.0
2015-09-08 13:15:00,47.05,47.07,47.05,47.05,4700.0,38.8907,38.9072,38.8907,38.8907,4700.0
2015-09-08 13:20:00,47.04,47.05,47.03,47.04,7459.0,38.8824,38.8907,38.8741,38.8824,7459.0
2015-09-08 13:25:00,47.04,47.08,47.04,47.08,24204.0,38.8824,38.9155,38.8824,38.9155,24204.0
2015-09-08 13:30:00,47.07,47.09,47.05,47.09,10347.0,38.9072,38.9237,38.8907,38.9237,10347.0
2015-09-08 13:35:00,47.09,47.1,47.08,47.09,6003.0,38.9237,38.932,38.9155,38.9237,6003.0
2015-09-08 13:40:00,47.1,47.12,47.1,47.12,10680.0,38.932,38.9485,38.932,38.9485,10680.0
2015-09-08 13:45:00,47.12,47.14,47.11,47.14,32400.0,38.9485,38.9651,38.9403,38.9651,32400.0
2015-09-08 13:50:00,47.13,47.14,47.13,47.13,4300.0,38.9568,38.9651,38.9568,38.9568,4300.0
2015-09-08 13:55:00,47.14,47.17,47.13,47.16,43157.0,38.9651,38.9899,38.9568,38.9816,43157.0
2015-09-08 14:00:00,47.16,47.17,47.14,47.16,15355.0,38.9816,38.9899,38.9651,38.9816,15355.0
2015-09-08 14:05:00,47.16,47.17,47.15,47.17,45244.0,38.9816,38.9899,38.9733,38.9899,45244.0
2015-09-08 14:10:00,47.17,47.17,47.15,47.16,57944.0,38.9899,38.9899,38.9733,38.9816,57944.0
2015-09-08 14:15:00,47.16,47.2,47.16,47.18,67605.0,38.9816,39.0146,38.9816,38.9981,67605.0
2015-09-08 14:20:00,47.19,47.2,47.18,47.19,11298.0,39.0064,39.0146,38.9981,39.0064,11298.0
2015-09-08 14:25:00,47.19,47.21,47.17,47.2,58611.0,39.0064,39.0229,38.9899,39.0146,58611.0
2015-09-08 14:30:00,47.2,47.2,47.18,47.19,12769.0,39.0146,39.0146,38.9981,39.0064,12769.0
2015-09-08 14:35:00,47.19,47.23,47.18,47.22,19988.0,39.0064,39.0394,38.9981,39.0312,19988.0
2015-09-08 14:40:00,47.22,47.24,47.21,47.23,14139.0,39.0312,39.0477,39.0229,39.0394,14139.0
2015-09-08 14:45:00,47.24,47.24,47.2,47.21,43568.0,39.0477,39.0477,39.0146,39.0229,43568.0
2015-09-08 14:50:00,47.21,47.22,47.2,47.22,15800.0,39.0229,39.0312,39.0146,39.0312,15800.0
2015-09-08 14:55:00,47.21,47.22,47.17,47.18,36870.0,39.0229,39.0312,38.9899,38.9981,36870.0
2015-09-08 15:00:00,47.19,47.22,47.18,47.22,6214.0,39.0064,39.0312,38.9981,39.0312,6214.0
2015-09-08 15:05:00,47.21,47.24,47.19,47.24,63999.0,39.0229,39.0477,39.0064,39.0477,63999.0
2015-09-08 15:10:00,47.25,47.27,47.25,47.26,62212.0,39.056,39.0725,39.056,39.0642,62212.0
2015-09-08 15:15:00,47.26,47.26,47.25,47.26,5175.0,39.0642,39.0642,39.056,39.0642,5175.0
2015-09-08 15:20:00,47.26,47.27,47.23,47.23,65523.0,39.0642,39.0725,39.0394,39.0394,65523.0
2015-09-08 15:25:00,47.24,47.27,47.24,47.26,6371.0,39.0477,39.0725,39.0477,39.0642,6371.0
2015-09-08 15:30:00,47.26,47.26,47.24,47.25,15231.0,39.0642,39.0642,39.0477,39.056,15231.0
2015-09-08 15:35:00,47.25,47.28,47.24,47.26,45107.0,39.056,39.0808,39.0477,39.0642,45107.0
2015-09-08 15:40:00,47.26,47.28,47.26,47.26,18371.0,39.0642,39.0808,39.0642,39.0642,18371.0
2015-09-08 15:45:00,47.26,47.29,47.25,47.27,48804.0,39.0642,39.089,39.056,39.0725,48804.0
2015-09-08 15:50:00,47.27,47.29,47.26,47.28,45945.0,39.0725,39.089,39.0642,39.0808,45945.0
2015-09-08 15:55:00,47.28,47.34,47.27,47.32,200932.0,39.0808,39.1304,39.0725,39.1138,200932.0
2015-09-09 09:30:00,48.46,48.58,48.31,48.57,128864.0,40.0561,40.1553,39.9322,40.1471,128864.0
2015-09-09 09:35:00,48.56,48.6,48.55,48.57,88107.0,40.1388,40.1719,40.1305,40.1471,88107.0
2015-09-09 09:40:00,48.57,48.57,48.49,48.5,103324.0,40.1471,40.1471,40.0809,40.0892,103324.0
2015-09-09 09:45:00,48.5,48.51,48.46,48.46,104094.0,40.0892,40.0975,40.0561,40.0561,104094.0
2015-09-09 09:50:00,48.47,48.47,48.44,48.45,63074.0,40.0644,40.0644,40.0396,40.0479,63074.0
2015-09-09 09:55:00,48.45,48.46,48.39,48.4,22279.0,40.0479,40.0561,39.9983,40.0065,22279.0
2015-09-09 10:00:00,48.4,48.4,48.36,48.36,32892.0,40.0065,40.0065,39.9735,39.9735,32892.0
2015-09-09 10:05:00,48.37,48.37,48.35,48.35,18630.0,39.9818,39.9818,39.9652,39.9652,18630.0
2015-09-09 10:10:00,48.35,48.36,48.32,48.34,52541.0,39.9652,39.9735,39.9404,39.957,52541.0
2015-09-09 10:15:00,48.33,48.34,48.29,48.3,70648.0,39.9487,39.957,39.9156,39.9239,70648.0
2015-09-09 10:20:00,48.3,48.36,48.27,48.34,20547.0,39.9239,39.9735,39.8991,39.957,20547.0
2015-09-09 10:25:00,48.34,48.38,48.34,48.36,12330.0,39.957,39.99,39.957,39.9735,12330.0
2015-09-09 10:30:00,48.37,48.4,48.36,48.39,12964.0,39.9818,40.0065,39.9735,39.9983,12964.0
2015-09-09 10:35:00,48.38,48.38,48.31,48.32,16751.0,39.99,39.99,39.9322,39.9404,16751.0
2015-09-09 10:40:00,48.32,48.33,48.28,48.29,39542.0,39.9404,39.9487,39.9074,39.9156,39542.0
2015-09-09 10:45:00,48.29,48.34,48.29,48.32,16543.0,39.9156,39.957,39.9156,39.9404,16543.0
2015-09-09 10:50:00,48.32,48.33,48.26,48.26,25124.0,39.9404,39.9487,39.8908,39.8908,25124.0
2015-09-09 10:55:00,48.27,48.32,48.26,48.32,27782.0,39.8991,39.9404,39.8908,39.9404,27782.0
2015-09-09 11:00:00,48.33,48.34,48.3,48.34,24450.0,39.9487,39.957,39.9239,39.957,24450.0
2015-09-09 11:05:00,48.35,48.38,48.35,48.38,15452.0,39.9652,39.99,39.9652,39.99,15452.0
2015-09-09 11:10:00,48.38,48.41,48.37,48.38,17183.0,39.99,40.0148,39.9818,39.99,17183.0
2015-09-09 11:15:00,48.37,48.38,48.33,48.33,7932.0,39.9818,39.99,39.9487,39.9487,7932.0
2015-09-09 11:20:00,48.33,48.33,48.28,48.31,22308.0,39.9487,39.9487,39.9074,39.9322,22308.0
2015-09-09 11:25:00,48.3,48.32,48.27,48.3,29808.0,39.9239,39.9404,39.8991,39.9239,29808.0
2015-09-09 11:30:00,48.31,48.33,48.24,48.24,27794.0,39.9322,39.9487,39.8743,39.8743,27794.0
2015-09-09 11:35:00,48.25,48.26,48.22,48.25,30997.0,39.8826,39.8908,39.8578,39.8826,30997.0
2015-09-09 11:40:00,48.24,48.24,48.2,48.21,44167.0,39.8743,39.8743,39.8412,39.8495,44167.0
2015-09-09 11:45:00,48.21,48.24,48.2,48.2,35383.0,39.8495,39.8743,39.8412,39.8412,35383.0
2015-09-09 11:50:00,48.2,48.22,48.19,48.21,17690.0,39.8412,39.8578,39.833,39.8495,17690.0
2015-09-09 11:55:00,48.2,48.23,48.19,48.22,16291.0,39.8412,39.866,39.833,39.8578,16291.0
2015-09-09 12:00:00,48.23,48.26,48.19,48.21,12074.0,39.866,39.8908,39.833,39.8495,12074.0
2015-09-09 12:05:00,48.2,48.23,48.18,48.21,37300.0,39.8412,39.866,39.8247,39.8495,37300.0
2015-09-09 12:10:00,48.21,48.27,48.2,48.25,50169.0,39.8495,39.8991,39.8412,39.8826,50169.0
2015-09-09 12:15:00,48.25,48.29,48.25,48.29,15582.0,39.8826,39.9156,39.8826,39.9156,15582.0
2015-09-09 12:20:00,48.3,48.32,48.29,48.29,16734.0,39.9239,39.9404,39.9156,39.9156,16734.0
2015-09-09 12:25:00,48.29,48.3,48.27,48.3,12593.0,39.9156,39.9239,39.8991,39.9239,12593.0
2015-09-09 12:30:00,48.31,48.33,48.29,48.3,18139.0,39.9322,39.9487,39.9156,39.9239,18139.0
2015-09-09 12:35:00,48.3,48.32,48.28,48.29,10900.0,39.9239,39.9404,39.9074,39.9156,10900.0
2015-09-09 12:40:00,48.29,48.31,48.28,48.3,16099.0,39.9156,39.9322,39.9074,39.9239,16099.0
2015-09-09 12:45:00,48.3,48.34,48.3,48.3,11300.0,39.9239,39.957,39.9239,39.9239,11300.0
2015-09-09 12:50:00,48.3,48.31,48.26,48.29,21369.0,39.9239,39.9322,39.8908,39.9156,21369.0
2015-09-09 12:55:00,48.28,48.3,48.26,48.3,14400.0,39.9074,39.9239,39.8908,39.9239,14400.0
2015-09-09 13:00:00,48.3,48.31,48.29,48.31,15009.0,39.9239,39.9322,39.9156,39.9322,15009.0
2015-09-09 13:05:00,48.3,48.31,48.25,48.26,18171.0,39.9239,39.9322,39.8826,39.8908,18171.0
2015-09-09 13:10:00,48.26,48.29,48.25,48.27,55267.0,39.8908,39.9156,39.8826,39.8991,55267.0
2015-09-09 13:15:00,48.29,48.31,48.28,48.31,34491.0,39.9156,39.9322,39.9074,39.9322,34491.0
2015-09-09 13:20:00,48.32,48.32,48.28,48.3,8834.0,39.9404,39.9404,39.9074,39.9239,8834.0
2015-09-09 13:25:00,48.29,48.29,48.24,48.25,24853.0,39.9156,39.9156,39.8743,39.8826,24853.0
2015-09-09 13:30:00,48.24,48.24,48.18,48.21,158229.0,39.8743,39.8743,39.8247,39.8495,158229.0
2015-09-09 13:35:00,48.23,48.24,48.22,48.22,13558.0,39.866,39.8743,39.8578,39.8578,13558.0
2015-09-09 13:40:00,48.22,48.22,48.2,48.2,31209.0,39.8578,39.8578,39.8412,39.8412,31209.0
2015-09-09 13:45:00,48.21,48.22,48.2,48.21,7000.0,39.8495,39.8578,39.8412,39.8495,7000.0
2015-09-09 13:50:00,48.2,48.2,48.16,48.19,78974.0,39.8412,39.8412,39.8082,39.833,78974.0
2015-09-09 13:55:00,48.2,48.2,48.14,48.15,46217.0,39.8412,39.8412,39.7916,39.7999,46217.0
2015-09-09 14:00:00,48.16,48.16,48.12,48.14,26186.0,39.8082,39.8082,39.7751,39.7916,26186.0
2015-09-09 14:05:00,48.13,48.14,48.1,48.13,34296.0,39.7834,39.7916,39.7586,39.7834,34296.0
2015-09-09 14:10:00,48.12,48.16,48.12,48.13,36817.0,39.7751,39.8082,39.7751,39.7834,36817.0
2015-09-09 14:15:00,48.14,48.16,48.13,48.14,19086.0,39.7916,39.8082,39.7834,39.7916,19086.0
2015-09-09 14:20:00,48.13,48.14,48.09,48.1,24729.0,39.7834,39.7916,39.7503,39.7586,24729.0
2015-09-09 14:25:00,48.11,48.12,48.07,48.1,29888.0,39.7668,39.7751,39.7338,39.7586,29888.0
2015-09-09 14:30:00,48.1,48.11,48.08,48.09,16371.0,39.7586,39.7668,39.742,39.7503,16371.0
2015-09-09 14:35:00,48.09,48.12,48.09,48.11,27131.0,39.7503,39.7751,39.7503,39.7668,27131.0
2015-09-09 14:40:00,48.1,48.1,48.04,48.06,15217.0,39.7586,39.7586,39.709,39.7255,15217.0
2015-09-09 14:45:00,48.07,48.08,48.04,48.06,26177.0,39.7338,39.742,39.709,39.7255,26177.0
2015-09-09 14:50:00,48.05,48.09,48.05,48.08,52856.0,39.7172,39.7503,39.7172,39.742,52856.0
2015-09-09 14:55:00,48.08,48.08,48.05,48.05,82840.0,39.742,39.742,39.7172,39.7172,82840.0
2015-09-09 15:00:00,48.05,48.12,48.03,48.11,72691.0,39.7172,39.7751,39.7007,39.7668,72691.0
2015-09-09 15:05:00,48.11,48.14,48.09,48.13,141605.0,39.7668,39.7916,39.7503,39.7834,141605.0
2015-09-09 15:10:00,48.13,48.13,48.04,48.11,174552.0,39.7834,39.7834,39.709,39.7668,174552.0
2015-09-09 15:15:00,48.11,48.16,48.07,48.12,65564.0,39.7668,39.8082,39.7338,39.7751,65564.0
2015-09-09 15:20:00,48.12,48.15,48.11,48.15,31998.0,39.7751,39.7999,39.7668,39.7999,31998.0
2015-09-09 15:25:00,48.15,48.16,48.06,48.06,68013.0,39.7999,39.8082,39.7255,39.7255,68013.0
2015-09-09 15:30:00,48.07,48.07,47.97,48.03,141476.0,39.7338,39.7338,39.6511,39.7007,141476.0
2015-09-09 15:35:00,48.04,48.04,47.98,47.98,83833.0,39.709,39.709,39.6594,39.6594,83833.0
2015-09-09 15:40:00,47.97,47.97,47.92,47.93,75790.0,39.6511,39.6511,39.6098,39.6181,75790.0
2015-09-09 15:45:00,47.93,47.98,47.93,47.97,72527.0,39.6181,39.6594,39.6181,39.6511,72527.0
2015-09-09 15:50:00,47.97,47.98,47.92,47.93,77989.0,39.6511,39.6594,39.6098,39.6181,77989.0
2015-09-09 15:55:00,47.93,47.99,47.91,47.93,193017.0,39.6181,39.6676,39.6015,39.6181,193017.0
2015-09-10 09:30:00,48.01,48.22,48.0,48.1,216141.0,39.6842,39.8578,39.6759,39.7586,216141.0
2015-09-10 09:35:00,48.1,48.19,48.07,48.19,82683.0,39.7586,39.833,39.7338,39.833,82683.0
2015-09-10 09:40:00,48.2,48.23,48.13,48.15,88114.0,39.8412,39.866,39.7834,39.7999,88114.0
2015-09-10 09:45:00,48.15,48.22,48.14,48.17,43067.0,39.7999,39.8578,39.7916,39.8164,43067.0
2015-09-10 09:50:00,48.16,48.2,48.11,48.12,55696.0,39.8082,39.8412,39.7668,39.7751,55696.0
2015-09-10 09:55:00,48.12,48.14,48.06,48.06,42068.0,39.7751,39.7916,39.7255,39.7255,42068.0
2015-09-10 10:00:00,48.06,48.13,48.06,48.09,33712.0,39.7255,39.7834,39.7255,39.7503,33712.0
2015-09-10 10:05:00,48.09,48.14,48.08,48.08,34346.0,39.7503,39.7916,39.742,39.742,34346.0
2015-09-10 10:10:00,48.07,48.08,48.01,48.04,24623.0,39.7338,39.742,39.6842,39.709,24623.0
2015-09-10 10:15:00,48.05,48.09,48.0,48.08,62818.0,39.7172,39.7503,39.6759,39.742,62818.0
2015-09-10 10:20:00,48.08,48.09,48.02,48.08,33751.0,39.742,39.7503,39.6924,39.742,33751.0
2015-09-10 10:25:00,48.07,48.09,48.05,48.09,27035.0,39.7338,39.7503,39.7172,39.7503,27035.0
2015-09-10 10:30:00,48.09,48.16,48.09,48.16,45420.0,39.7503,39.8082,39.7503,39.8082,45420.0
2015-09-10 10:35:00,48.16,48.19,48.16,48.18,83191.0,39.8082,39.833,39.8082,39.8247,83191.0
2015-09-10 10:40:00,48.18,48.2,48.16,48.16,62831.0,39.8247,39.8412,39.8082,39.8082,62831.0
2015-09-10 10:45:00,48.17,48.27,48.17,48.27,43340.0,39.8164,39.8991,39.8164,39.8991,43340.0
2015-09-10 10:50:00,48.3,48.31,48.25,48.25,32071.0,39.9239,39.9322,39.8826,39.8826,32071.0
2015-09-10 10:55:00,48.26,48.29,48.23,48.24,28284.0,39.8908,39.9156,39.866,39.8743,28284.0
2015-09-10 11:00:00,48.23,48.28,48.2,48.22,70122.0,39.866,39.9074,39.8412,39.8578,70122.0
2015-09-10 11:05:00,48.23,48.24,48.2,48.22,30400.0,39.866,39.8743,39.8412,39.8578,30400.0
2015-09-10 11:10:00,48.23,48.25,48.2,48.22,33246.0,39.866,39.8826,39.8412,39.8578,33246.0
2015-09-10 11:15:00,48.22,48.27,48.21,48.23,33820.0,39.8578,39.8991,39.8495,39.866,33820.0
2015-09-10 11:20:00,48.23,48.26,48.21,48.23,30900.0,39.866,39.8908,39.8495,39.866,30900.0
2015-09-10 11:25:00,48.23,48.31,48.22,48.3,38644.0,39.866,39.9322,39.8578,39.9239,38644.0
2015-09-10 11:30:00,48.3,48.34,48.26,48.26,87967.0,39.9239,39.957,39.8908,39.8908,87967.0
2015-09-10 11:35:00,48.27,48.34,48.26,48.34,20325.0,39.8991,39.957,39.8908,39.957,20325.0
2015-09-10 11:40:00,48.34,48.36,48.3,48.34,41652.0,39.957,39.9735,39.9239,39.957,41652.0
2015-09-10 11:45:00,48.35,48.36,48.31,48.32,24038.0,39.9652,39.9735,39.9322,39.9404,24038.0
2015-09-10 11:50:00,48.32,48.33,48.25,48.27,11889.0,39.9404,39.9487,39.8826,39.8991,11889.0
2015-09-10 11:55:00,48.28,48.3,48.24,48.29,41604.0,39.9074,39.9239,39.8743,39.9156,41604.0
2015-09-10 12:00:00,48.3,48.31,48.25,48.31,14800.0,39.9239,39.9322,39.8826,39.9322,14800.0
2015-09-10 12:05:00,48.31,48.34,48.28,48.34,35497.0,39.9322,39.957,39.9074,39.957,35497.0
2015-09-10 12:10:00,48.34,48.34,48.3,48.32,33850.0,39.957,39.957,39.9239,39.9404,33850.0
2015-09-10 12:15:00,48.31,48.33,48.26,48.27,25221.0,39.9322,39.9487,39.8908,39.8991,25221.0
2015-09-10 12:20:00,48.28,48.29,48.25,48.26,12300.0,39.9074,39.9156,39.8826,39.8908,12300.0
2015-09-10 12:25:00,48.25,48.31,48.24,48.28,46273.0,39.8826,39.9322,39.8743,39.9074,46273.0
2015-09-10 12:30:00,48.27,48.31,48.25,48.29,15179.0,39.8991,39.9322,39.8826,39.9156,15179.0
2015-09-10 12:35:00,48.3,48.33,48.29,48.33,18304.0,39.9239,39.9487,39.9156,39.9487,18304.0
2015-09-10 12:40:00,48.33,48.34,48.3,48.33,28041.0,39.9487,39.957,39.9239,39.9487,28041.0
2015-09-10 12:45:00,48.32,48.36,48.31,48.35,33717.0,39.9404,39.9735,39.9322,39.9652,33717.0
2015-09-10 12:50:00,48.35,48.35,48.29,48.33,27836.0,39.9652,39.9652,39.9156,39.9487,27836.0
2015-09-10 12:55:00,48.33,48.33,48.29,48.32,8600.0,39.9487,39.9487,39.9156,39.9404,8600.0
2015-09-10 13:00:00,48.32,48.32,48.27,48.28,22096.0,39.9404,39.9404,39.8991,39.9074,22096.0
2015-09-10 13:05:00,48.29,48.36,48.29,48.34,52917.0,39.9156,39.9735,39.9156,39.957,52917.0
2015-09-10 13:10:00,48.34,48.37,48.33,48.36,53324.0,39.957,39.9818,39.9487,39.9735,53324.0
2015-09-10 13:15:00,48.37,48.43,48.37,48.4,21200.0,39.9818,40.0313,39.9818,40.0065,21200.0
2015-09-10 13:20:00,48.39,48.47,48.39,48.46,36968.0,39.9983,40.0644,39.9983,40.0561,36968.0
2015-09-10 13:25:00,48.46,48.49,48.41,48.48,16200.0,40.0561,40.0809,40.0148,40.0727,16200.0
2015-09-10 13:30:00,48.48,48.54,48.46,48.53,119195.0,40.0727,40.1223,40.0561,40.114,119195.0
2015-09-10 13:35:00,48.54,48.57,48.52,48.53,52947.0,40.1223,40.1471,40.1057,40.114,52947.0
2015-09-10 13:40:00,48.54,48.54,48.49,48.54,12475.0,40.1223,40.1223,40.0809,40.1223,12475.0
2015-09-10 13:45:00,48.53,48.54,48.5,48.54,19300.0,40.114,40.1223,40.0892,40.1223,19300.0
2015-09-10 13:50:00,48.54,48.55,48.49,48.49,15866.0,40.1223,40.1305,40.0809,40.0809,15866.0
2015-09-10 13:55:00,48.49,48.53,48.49,48.53,15812.0,40.0809,40.114,40.0809,40.114,15812.0
2015-09-10 14:00:00,48.53,48.55,48.51,48.53,34262.0,40.114,40.1305,40.0975,40.114,34262.0
2015-09-10 14:05:00,48.54,48.55,48.5,48.52,10223.0,40.1223,40.1305,40.0892,40.1057,10223.0
2015-09-10 14:10:00,48.51,48.54,48.51,48.53,7500.0,40.0975,40.1223,40.0975,40.114,7500.0
2015-09-10 14:15:00,48.52,48.53,48.45,48.47,20780.0,40.1057,40.114,40.0479,40.0644,20780.0
2015-09-10 14:20:00,48.46,48.51,48.45,48.5,14558.0,40.0561,40.0975,40.0479,40.0892,14558.0
2015-09-10 14:25:00,48.5,48.51,48.47,48.5,26446.0,40.0892,40.0975,40.0644,40.0892,26446.0
2015-09-10 14:30:00,48.5,48.53,48.49,48.5,16410.0,40.0892,40.114,40.0809,40.0892,16410.0
2015-09-10 14:35:00,48.49,48.53,48.49,48.52,19100.0,40.0809,40.114,40.0809,40.1057,19100.0
2015-09-10 14:40:00,48.52,48.56,48.51,48.53,465728.0,40.1057,40.1388,40.0975,40.114,465728.0
2015-09-10 14:45:00,48.53,48.55,48.51,48.53,40531.0,40.114,40.1305,40.0975,40.114,40531.0
2015-09-10 14:50:00,48.53,48.57,48.5,48.53,49101.0,40.114,40.1471,40.0892,40.114,49101.0
2015-09-10 14:55:00,48.52,48.52,48.45,48.46,22554.0,40.1057,40.1057,40.0479,40.0561,22554.0
2015-09-10 15:00:00,48.45,48.49,48.39,48.42,41947.0,40.0479,40.0809,39.9983,40.0231,41947.0
2015-09-10 15:05:00,48.43,48.44,48.41,48.43,23365.0,40.0313,40.0396,40.0148,40.0313,23365.0
2015-09-10 15:10:00,48.43,48.45,48.4,48.45,33553.0,40.0313,40.0479,40.0065,40.0479,33553.0
2015-09-10 15:15:00,48.45,48.49,48.42,48.43,34583.0,40.0479,40.0809,40.0231,40.0313,34583.0
2015-09-10 15:20:00,48.44,48.47,48.4,48.42,45323.0,40.0396,40.0644,40.0065,40.0231,45323.0
2015-09-10 15:25:00,48.43,48.45,48.41,48.43,49000.0,40.0313,40.0479,40.0148,40.0313,49000.0
2015-09-10 15:30:00,48.42,48.45,48.37,48.43,40254.0,40.0231,40.0479,39.9818,40.0313,40254.0
2015-09-10 15:35:00,48.44,48.45,48.38,48.43,33074.0,40.0396,40.0479,39.99,40.0313,33074.0
2015-09-10 15:40:00,48.44,48.48,48.41,48.47,158372.0,40.0396,40.0727,40.0148,40.0644,158372.0
2015-09-10 15:45:00,48.47,48.48,48.44,48.48,80468.0,40.0644,40.0727,40.0396,40.0727,80468.0
2015-09-10 15:50:00,48.47,48.5,48.44,48.49,94346.0,40.0644,40.0892,40.0396,40.0809,94346.0
2015-09-10 15:55:00,48.49,48.52,48.47,48.5,264208.0,40.0809,40.1057,40.0644,40.0892,264208.0
2015-09-11 09:30:00,48.22,48.3,48.17,48.21,56213.0,39.8578,39.9239,39.8164,39.8495,56213.0
2015-09-11 09:35:00,48.21,48.26,48.2,48.26,51079.0,39.8495,39.8908,39.8412,39.8908,51079.0
2015-09-11 09:40:00,48.25,48.3,48.23,48.29,88087.0,39.8826,39.9239,39.866,39.9156,88087.0
2015-09-11 09:45:00,48.28,48.28,48.26,48.26,33636.0,39.9074,39.9074,39.8908,39.8908,33636.0
2015-09-11 09:50:00,48.25,48.27,48.24,48.24,32518.0,39.8826,39.8991,39.8743,39.8743,32518.0
2015-09-11 09:55:00,48.25,48.27,48.21,48.22,52000.0,39.8826,39.8991,39.8495,39.8578,52000.0
2015-09-11 10:00:00,48.22,48.24,48.21,48.22,40783.0,39.8578,39.8743,39.8495,39.8578,40783.0
2015-09-11 10:05:00,48.22,48.27,48.21,48.27,44698.0,39.8578,39.8991,39.8495,39.8991,44698.0
2015-09-11 10:10:00,48.26,48.27,48.23,48.27,28846.0,39.8908,39.8991,39.866,39.8991,28846.0
2015-09-11 10:15:00,48.27,48.32,48.25,48.31,57928.0,39.8991,39.9404,39.8826,39.9322,57928.0
2015-09-11 10:20:00,48.31,48.33,48.3,48.32,21820.0,39.9322,39.9487,39.9239,39.9404,21820.0
2015-09-11 10:25:00,48.32,48.35,48.3,48.3,33154.0,39.9404,39.9652,39.9239,39.9239,33154.0
2015-09-11 10:30:00,48.3,48.33,48.29,48.31,29280.0,39.9239,39.9487,39.9156,39.9322,29280.0
2015-09-11 10:35:00,48.31,48.33,48.28,48.33,22652.0,39.9322,39.9487,39.9074,39.9487,22652.0
2015-09-11 10:40:00,48.34,48.35,48.31,48.31,44248.0,39.957,39.9652,39.9322,39.9322,44248.0
2015-09-11 10:45:00,48.32,48.35,48.32,48.35,22239.0,39.9404,39.9652,39.9404,39.9652,22239.0
2015-09-11 10:50:00,48.35,48.36,48.29,48.29,21274.0,39.9652,39.9735,39.9156,39.9156,21274.0
2015-09-11 10:55:00,48.29,48.29,48.27,48.28,37892.0,39.9156,39.9156,39.8991,39.9074,37892.0
2015-09-11 11:00:00,48.28,48.31,48.27,48.3,15382.0,39.9074,39.9322,39.8991,39.9239,15382.0
2015-09-11 11:05:00,48.31,48.36,48.3,48.35,53380.0,39.9322,39.9735,39.9239,39.9652,53380.0
2015-09-11 11:10:00,48.35,48.36,48.3,48.3,25934.0,39.9652,39.9735,39.9239,39.9239,25934.0
2015-09-11 11:15:00,48.3,48.33,48.28,48.33,40347.0,39.9239,39.9487,39.9074,39.9487,40347.0
2015-09-11 11:20:00,48.33,48.33,48.3,48.32,29955.0,39.9487,39.9487,39.9239,39.9404,29955.0
2015-09-11 11:25:00,48.32,48.33,48.29,48.33,21687.0,39.9404,39.9487,39.9156,39.9487,21687.0
2015-09-11 11:30:00,48.33,48.34,48.28,48.28,10876.0,39.9487,39.957,39.9074,39.9074,10876.0
2015-09-11 11:35:00,48.28,48.32,48.27,48.32,9000.0,39.9074,39.9404,39.8991,39.9404,9000.0
2015-09-11 11:40:00,48.32,48.36,48.3,48.36,26184.0,39.9404,39.9735,39.9239,39.9735,26184.0
2015-09-11 11:45:00,48.36,48.36,48.32,48.34,16300.0,39.9735,39.9735,39.9404,39.957,16300.0
2015-09-11 11:50:00,48.35,48.41,48.35,48.39,22521.0,39.9652,40.0148,39.9652,39.9983,22521.0
2015-09-11 11:55:00,48.39,48.41,48.37,48.4,10535.0,39.9983,40.0148,39.9818,40.0065,10535.0
2015-09-11 12:00:00,48.4,48.48,48.4,48.47,8513.0,40.0065,40.0727,40.0065,40.0644,8513.0
2015-09-11 12:05:00,48.47,48.49,48.42,48.43,16279.0,40.0644,40.0809,40.0231,40.0313,16279.0
2015-09-11 12:10:00,48.44,48.48,48.43,48.47,25511.0,40.0396,40.0727,40.0313,40.0644,25511.0
2015-09-11 12:15:00,48.48,48.49,48.46,48.46,9665.0,40.0727,40.0809,40.0561,40.0561,9665.0
2015-09-11 12:20:00,48.46,48.46,48.44,48.44,6801.0,40.0561,40.0561,40.0396,40.0396,6801.0
2015-09-11 12:25:00,48.46,48.49,48.45,48.48,4874.0,40.0561,40.0809,40.0479,40.0727,4874.0
2015-09-11 12:30:00,48.49,48.5,48.47,48.48,8951.0,40.0809,40.0892,40.0644,40.0727,8951.0
2015-09-11 12:35:00,48.49,48.49,48.47,48.47,8663.0,40.0809,40.0809,40.0644,40.0644,8663.0
2015-09-11 12:40:00,48.47,48.48,48.47,48.47,5938.0,40.0644,40.0727,40.0644,40.0644,5938.0
2015-09-11 12:45:00,48.49,48.51,48.48,48.5,15864.0,40.0809,40.0975,40.0727,40.0892,15864.0
2015-09-11 12:50:00,48.51,48.52,48.49,48.49,13316.0,40.0975,40.1057,40.0809,40.0809,13316.0
2015-09-11 12:55:00,48.5,48.5,48.47,48.5,5716.0,40.0892,40.0892,40.0644,40.0892,5716.0
2015-09-11 13:00:00,48.5,48.5,48.47,48.48,5577.0,40.0892,40.0892,40.0644,40.0727,5577.0
2015-09-11 13:05:00,48.49,48.49,48.46,48.47,11235.0,40.0809,40.0809,40.0561,40.0644,11235.0
2015-09-11 13:10:00,48.47,48.5,48.47,48.49,10634.0,40.0644,40.0892,40.0644,40.0809,10634.0
2015-09-11 13:15:00,48.48,48.49,48.46,48.47,4360.0,40.0727,40.0809,40.0561,40.0644,4360.0
2015-09-11 13:20:00,48.46,48.46,48.42,48.42,18229.0,40.0561,40.0561,40.0231,40.0231,18229.0
2015-09-11 13:25:00,48.42,48.45,48.41,48.43,23581.0,40.0231,40.0479,40.0148,40.0313,23581.0
2015-09-11 13:30:00,48.43,48.43,48.4,48.41,21398.0,40.0313,40.0313,40.0065,40.0148,21398.0
2015-09-11 13:35:00,48.41,48.42,48.39,48.42,9614.0,40.0148,40.0231,39.9983,40.0231,9614.0
2015-09-11 13:40:00,48.42,48.43,48.4,48.43,17918.0,40.0231,40.0313,40.0065,40.0313,17918.0
2015-09-11 13:45:00,48.43,48.43,48.4,48.41,5700.0,40.0313,40.0313,40.0065,40.0148,5700.0
2015-09-11 13:50:00,48.41,48.43,48.4,48.43,2308.0,40.0148,40.0313,40.0065,40.0313,2308.0
2015-09-11 13:55:00,48.45,48.45,48.42,48.43,4500.0,40.0479,40.0479,40.0231,40.0313,4500.0
2015-09-11 14:00:00,48.43,48.43,48.39,48.41,4300.0,40.0313,40.0313,39.9983,40.0148,4300.0
2015-09-11 14:05:00,48.4,48.42,48.38,48.42,8751.0,40.0065,40.0231,39.99,40.0231,8751.0
2015-09-11 14:10:00,48.42,48.42,48.41,48.41,3177.0,40.0231,40.0231,40.0148,40.0148,3177.0
2015-09-11 14:15:00,48.41,48.44,48.41,48.44,29389.0,40.0148,40.0396,40.0148,40.0396,29389.0
2015-09-11 14:20:00,48.45,48.48,48.45,48.48,43772.0,40.0479,40.0727,40.0479,40.0727,43772.0
2015-09-11 14:25:00,48.48,48.48,48.46,48.46,3320.0,40.0727,40.0727,40.0561,40.0561,3320.0
2015-09-11 14:30:00,48.47,48.52,48.46,48.5,22100.0,40.0644,40.1057,40.0561,40.0892,22100.0
2015-09-11 14:35:00,48.49,48.55,48.49,48.54,18144.0,40.0809,40.1305,40.0809,40.1223,18144.0
2015-09-11 14:40:00,48.54,48.54,48.51,48.51,8486.0,40.1223,40.1223,40.0975,40.0975,8486.0
2015-09-11 14:45:00,48.51,48.54,48.51,48.51,7010.0,40.0975,40.1223,40.0975,40.0975,7010.0
2015-09-11 14:50:00,48.52,48.52,48.49,48.51,6000.0,40.1057,40.1057,40.0809,40.0975,6000.0
2015-09-11 14:55:00,48.52,48.52,48.5,48.51,15104.0,40.1057,40.1057,40.0892,40.0975,15104.0
2015-09-11 15:00:00,48.52,48.54,48.51,48.53,16329.0,40.1057,40.1223,40.0975,40.114,16329.0
2015-09-11 15:05:00,48.52,48.57,48.52,48.54,16201.0,40.1057,40.1471,40.1057,40.1223,16201.0
2015-09-11 15:10:00,48.55,48.57,48.55,48.55,11015.0,40.1305,40.1471,40.1305,40.1305,11015.0
2015-09-11 15:15:00,48.56,48.56,48.54,48.54,3600.0,40.1388,40.1388,40.1223,40.1223,3600.0
2015-09-11 15:20:00,48.53,48.53,48.5,48.52,14556.0,40.114,40.114,40.0892,40.1057,14556.0
2015-09-11 15:25:00,48.51,48.53,48.51,48.53,3173.0,40.0975,40.114,40.0975,40.114,3173.0
2015-09-11 15:30:00,48.53,48.53,48.49,48.52,15225.0,40.114,40.114,40.0809,40.1057,15225.0
2015-09-11 15:35:00,48.51,48.54,48.5,48.54,17200.0,40.0975,40.1223,40.0892,40.1223,17200.0
2015-09-11 15:40:00,48.54,48.54,48.51,48.53,20886.0,40.1223,40.1223,40.0975,40.114,20886.0
2015-09-11 15:45:00,48.53,48.54,48.51,48.52,18700.0,40.114,40.1223,40.0975,40.1057,18700.0
2015-09-11 15:50:00,48.52,48.55,48.51,48.53,18639.0,40.1057,40.1305,40.0975,40.114,18639.0
2015-09-11 15:55:00,48.53,48.57,48.52,48.56,167998.0,40.114,40.1471,40.1057,40.1388,167998.0
2015-09-14 09:30:00,48.2,48.4,48.15,48.18,62699.0,39.8412,40.0065,39.7999,39.8247,62699.0
2015-09-14 09:35:00,48.18,48.18,48.1,48.13,44816.0,39.8247,39.8247,39.7586,39.7834,44816.0
2015-09-14 09:40:00,48.12,48.14,48.12,48.13,44080.0,39.7751,39.7916,39.7751,39.7834,44080.0
2015-09-14 09:45:00,48.12,48.12,48.07,48.08,61145.0,39.7751,39.7751,39.7338,39.742,61145.0
2015-09-14 09:50:00,48.07,48.1,48.06,48.09,23880.0,39.7338,39.7586,39.7255,39.7503,23880.0
2015-09-14 09:55:00,48.09,48.09,48.06,48.06,43385.0,39.7503,39.7503,39.7255,39.7255,43385.0
2015-09-14 10:00:00,48.06,48.1,48.05,48.09,29649.0,39.7255,39.7586,39.7172,39.7503,29649.0
2015-09-14 10:05:00,48.09,48.12,48.07,48.12,10400.0,39.7503,39.7751,39.7338,39.7751,10400.0
2015-09-14 10:10:00,48.11,48.15,48.1,48.14,48178.0,39.7668,39.7999,39.7586,39.7916,48178.0
2015-09-14 10:15:00,48.15,48.18,48.13,48.14,45855.0,39.7999,39.8247,39.7834,39.7916,45855.0
2015-09-14 10:20:00,48.15,48.16,48.13,48.16,21450.0,39.7999,39.8082,39.7834,39.8082,21450.0
2015-09-14 10:25:00,48.15,48.15,48.1,48.11,25100.0,39.7999,39.7999,39.7586,39.7668,25100.0
2015-09-14 10:30:00,48.11,48.13,48.11,48.12,10500.0,39.7668,39.7834,39.7668,39.7751,10500.0
2015-09-14 10:35:00,48.12,48.2,48.11,48.19,10183.0,39.7751,39.8412,39.7668,39.833,10183.0
2015-09-14 10:40:00,48.19,48.22,48.18,48.2,10361.0,39.833,39.8578,39.8247,39.8412,10361.0
2015-09-14 10:45:00,48.2,48.23,48.19,48.23,7250.0,39.8412,39.866,39.833,39.866,7250.0
2015-09-14 10:50:00,48.22,48.22,48.19,48.19,9398.0,39.8578,39.8578,39.833,39.833,9398.0
2015-09-14 10:55:00,48.19,48.2,48.17,48.2,8309.0,39.833,39.8412,39.8164,39.8412,8309.0
2015-09-14 11:00:00,48.2,48.23,48.19,48.23,67489.0,39.8412,39.866,39.833,39.866,67489.0
2015-09-14 11:05:00,48.23,48.24,48.2,48.2,13000.0,39.866,39.8743,39.8412,39.8412,13000.0
2015-09-14 11:10:00,48.21,48.21,48.19,48.2,3023.0,39.8495,39.8495,39.833,39.8412,3023.0
2015-09-14 11:15:00,48.2,48.21,48.15,48.16,13420.0,39.8412,39.8495,39.7999,39.8082,13420.0
2015-09-14 11:20:00,48.18,48.18,48.13,48.14,48821.0,39.8247,39.8247,39.7834,39.7916,48821.0
2015-09-14 11:25:00,48.15,48.16,48.14,48.14,12338.0,39.7999,39.8082,39.7916,39.7916,12338.0
2015-09-14 11:30:00,48.15,48.15,48.12,48.12,20200.0,39.7999,39.7999,39.7751,39.7751,20200.0
2015-09-14 11:35:00,48.11,48.13,48.1,48.12,20400.0,39.7668,39.7834,39.7586,39.7751,20400.0
2015-09-14 11:40:00,48.11,48.16,48.11,48.14,32416.0,39.7668,39.8082,39.7668,39.7916,32416.0
2015-09-14 11:45:00,48.13,48.14,48.11,48.12,7755.0,39.7834,39.7916,39.7668,39.7751,7755.0
2015-09-14 11:50:00,48.12,48.16,48.1,48.15,17857.0,39.7751,39.8082,39.7586,39.7999,17857.0
2015-09-14 11:55:00,48.15,48.15,48.12,48.14,9200.0,39.7999,39.7999,39.7751,39.7916,9200.0
2015-09-14 12:00:00,48.14,48.14,48.11,48.13,13295.0,39.7916,39.7916,39.7668,39.7834,13295.0
2015-09-14 12:05:00,48.12,48.14,48.1,48.11,16285.0,39.7751,39.7916,39.7586,39.7668,16285.0
2015-09-14 12:10:00,48.12,48.12,48.08,48.1,14313.0,39.7751,39.7751,39.742,39.7586,14313.0
2015-09-14 12:15:00,48.11,48.13,48.11,48.12,9845.0,39.7668,39.7834,39.7668,39.7751,9845.0
2015-09-14 12:20:00,48.13,48.15,48.13,48.15,7437.0,39.7834,39.7999,39.7834,39.7999,7437.0
2015-09-14 12:25:00,48.15,48.16,48.11,48.12,18632.0,39.7999,39.8082,39.7668,39.7751,18632.0
2015-09-14 12:30:00,48.12,48.13,48.1,48.13,3750.0,39.7751,39.7834,39.7586,39.7834,3750.0
2015-09-14 12:35:00,48.14,48.15,48.13,48.13,7510.0,39.7916,39.7999,39.7834,39.7834,7510.0
2015-09-14 12:40:00,48.13,48.14,48.1,48.12,8944.0,39.7834,39.7916,39.7586,39.7751,8944.0
2015-09-14 12:45:00,48.11,48.12,48.11,48.11,3444.0,39.7668,39.7751,39.7668,39.7668,3444.0
2015-09-14 12:50:00,48.11,48.13,48.1,48.12,10800.0,39.7668,39.7834,39.7586,39.7751,10800.0
2015-09-14 12:55:00,48.13,48.14,48.12,48.12,7483.0,39.7834,39.7916,39.7751,39.7751,7483.0
2015-09-14 13:00:00,48.12,48.13,48.08,48.08,10742.0,39.7751,39.7834,39.742,39.742,10742.0
2015-09-14 13:05:00,48.08,48.09,48.07,48.07,11984.0,39.742,39.7503,39.7338,39.7338,11984.0
2015-09-14 13:10:00,48.08,48.11,48.07,48.09,8891.0,39.742,39.7668,39.7338,39.7503,8891.0
2015-09-14 13:15:00,48.08,48.12,48.08,48.11,5000.0,39.742,39.7751,39.742,39.7668,5000.0
2015-09-14 13:20:00,48.1,48.12,48.1,48.11,5325.0,39.7586,39.7751,39.7586,39.7668,5325.0
2015-09-14 13:25:00,48.1,48.12,48.1,48.1,6962.0,39.7586,39.7751,39.7586,39.7586,6962.0
2015-09-14 13:30:00,48.11,48.13,48.1,48.12,5183.0,39.7668,39.7834,39.7586,39.7751,5183.0
2015-09-14 13:35:00,48.13,48.14,48.12,48.14,654.0,39.7834,39.7916,39.7751,39.7916,654.0
2015-09-14 13:40:00,48.14,48.15,48.13,48.15,10876.0,39.7916,39.7999,39.7834,39.7999,10876.0
2015-09-14 13:45:00,48.16,48.17,48.15,48.17,34651.0,39.8082,39.8164,39.7999,39.8164,34651.0
2015-09-14 13:50:00,48.18,48.19,48.15,48.15,7218.0,39.8247,39.833,39.7999,39.7999,7218.0
2015-09-14 13:55:00,48.15,48.15,48.14,48.15,2788.0,39.7999,39.7999,39.7916,39.7999,2788.0
2015-09-14 14:00:00,48.16,48.16,48.13,48.13,11400.0,39.8082,39.8082,39.7834,39.7834,11400.0
2015-09-14 14:05:00,48.14,48.16,48.13,48.14,11814.0,39.7916,39.8082,39.7834,39.7916,11814.0
2015-09-14 14:10:00,48.13,48.14,48.11,48.12,13572.0,39.7834,39.7916,39.7668,39.7751,13572.0
2015-09-14 14:15:00,48.13,48.14,48.12,48.13,4701.0,39.7834,39.7916,39.7751,39.7834,4701.0
2015-09-14 14:20:00,48.14,48.15,48.11,48.12,32279.0,39.7916,39.7999,39.7668,39.7751,32279.0
2015-09-14 14:25:00,48.14,48.14,48.12,48.13,3800.0,39.7916,39.7916,39.7751,39.7834,3800.0
2015-09-14 14:30:00,48.12,48.14,48.12,48.12,7412.0,39.7751,39.7916,39.7751,39.7751,7412.0
2015-09-14 14:35:00,48.13,48.13,48.12,48.13,5508.0,39.7834,39.7834,39.7751,39.7834,5508.0
2015-09-14 14:40:00,48.14,48.14,48.12,48.13,6900.0,39.7916,39.7916,39.7751,39.7834,6900.0
2015-09-14 14:45:00,48.13,48.15,48.12,48.12,5843.0,39.7834,39.7999,39.7751,39.7751,5843.0
2015-09-14 14:50:00,48.13,48.14,48.12,48.14,6792.0,39.7834,39.7916,39.7751,39.7916,6792.0
2015-09-14 14:55:00,48.14,48.16,48.12,48.12,14397.0,39.7916,39.8082,39.7751,39.7751,14397.0
2015-09-14 15:00:00,48.12,48.13,48.1,48.12,9272.0,39.7751,39.7834,39.7586,39.7751,9272.0
2015-09-14 15:05:00,48.13,48.13,48.11,48.11,5578.0,39.7834,39.7834,39.7668,39.7668,5578.0
2015-09-14 15:10:00,48.12,48.13,48.11,48.13,8200.0,39.7751,39.7834,39.7668,39.7834,8200.0
2015-09-14 15:15:00,48.14,48.15,48.12,48.12,7900.0,39.7916,39.7999,39.7751,39.7751,7900.0
2015-09-14 15:20:00,48.12,48.15,48.12,48.14,10307.0,39.7751,39.7999,39.7751,39.7916,10307.0
2015-09-14 15:25:00,48.14,48.14,48.12,48.14,14397.0,39.7916,39.7916,39.7751,39.7916,14397.0
2015-09-14 15:30:00,48.14,48.15,48.12,48.14,20428.0,39.7916,39.7999,39.7751,39.7916,20428.0
2015-09-14 15:35:00,48.14,48.14,48.11,48.12,19992.0,39.7916,39.7916,39.7668,39.7751,19992.0
2015-09-14 15:40:00,48.12,48.13,48.1,48.13,30081.0,39.7751,39.7834,39.7586,39.7834,30081.0
2015-09-14 15:45:00,48.13,48.15,48.13,48.14,23633.0,39.7834,39.7999,39.7834,39.7916,23633.0
2015-09-14 15:50:00,48.13,48.17,48.13,48.15,47316.0,39.7834,39.8164,39.7834,39.7999,47316.0
2015-09-14 15:55:00,48.15,48.2,48.14,48.17,128975.0,39.7999,39.8412,39.7916,39.8164,128975.0
2015-09-15 09:30:00,48.43,48.46,48.4,48.44,62560.0,40.0313,40.0561,40.0065,40.0396,62560.0
2015-09-15 09:35:00,48.44,48.46,48.41,48.43,36080.0,40.0396,40.0561,40.0148,40.0313,36080.0
2015-09-15 09:40:00,48.42,48.44,48.4,48.44,54550.0,40.0231,40.0396,40.0065,40.0396,54550.0
2015-09-15 09:45:00,48.44,48.47,48.42,48.46,137184.0,40.0396,40.0644,40.0231,40.0561,137184.0
2015-09-15 09:50:00,48.46,48.51,48.45,48.51,37583.0,40.0561,40.0975,40.0479,40.0975,37583.0
2015-09-15 09:55:00,48.52,48.54,48.5,48.51,31991.0,40.1057,40.1223,40.0892,40.0975,31991.0
2015-09-15 10:00:00,48.51,48.54,48.47,48.5,31001.0,40.0975,40.1223,40.0644,40.0892,31001.0
2015-09-15 10:05:00,48.5,48.53,48.5,48.52,27906.0,40.0892,40.114,40.0892,40.1057,27906.0
2015-09-15 10:10:00,48.52,48.54,48.49,48.5,20933.0,40.1057,40.1223,40.0809,40.0892,20933.0
2015-09-15 10:15:00,48.49,48.52,48.48,48.5,16037.0,40.0809,40.1057,40.0727,40.0892,16037.0
2015-09-15 10:20:00,48.5,48.58,48.49,48.55,82390.0,40.0892,40.1553,40.0809,40.1305,82390.0
2015-09-15 10:25:00,48.56,48.6,48.56,48.59,84333.0,40.1388,40.1719,40.1388,40.1636,84333.0
2015-09-15 10:30:00,48.59,48.62,48.58,48.6,25844.0,40.1636,40.1884,40.1553,40.1719,25844.0
2015-09-15 10:35:00,48.6,48.61,48.56,48.56,20313.0,40.1719,40.1801,40.1388,40.1388,20313.0
2015-09-15 10:40:00,48.58,48.61,48.58,48.6,46580.0,40.1553,40.1801,40.1553,40.1719,46580.0
2015-09-15 10:45:00,48.61,48.65,48.6,48.62,56102.0,40.1801,40.2132,40.1719,40.1884,56102.0
2015-09-15 10:50:00,48.62,48.65,48.62,48.65,63464.0,40.1884,40.2132,40.1884,40.2132,63464.0
2015-09-15 10:55:00,48.65,48.67,48.63,48.67,20717.0,40.2132,40.2297,40.1967,40.2297,20717.0
2015-09-15 11:00:00,48.67,48.68,48.64,48.66,65020.0,40.2297,40.238,40.2049,40.2215,65020.0
2015-09-15 11:05:00,48.66,48.66,48.63,48.65,31962.0,40.2215,40.2215,40.1967,40.2132,31962.0
2015-09-15 11:10:00,48.65,48.68,48.64,48.67,30546.0,40.2132,40.238,40.2049,40.2297,30546.0
2015-09-15 11:15:00,48.67,48.67,48.65,48.66,10502.0,40.2297,40.2297,40.2132,40.2215,10502.0
2015-09-15 11:20:00,48.66,48.69,48.65,48.67,12700.0,40.2215,40.2463,40.2132,40.2297,12700.0
2015-09-15 11:25:00,48.69,48.71,48.68,48.7,26960.0,40.2463,40.2628,40.238,40.2545,26960.0
2015-09-15 11:30:00,48.7,48.72,48.65,48.66,130169.0,40.2545,40.2711,40.2132,40.2215,130169.0
2015-09-15 11:35:00,48.67,48.68,48.65,48.66,31288.0,40.2297,40.238,40.2132,40.2215,31288.0
2015-09-15 11:40:00,48.67,48.68,48.66,48.67,24996.0,40.2297,40.238,40.2215,40.2297,24996.0
2015-09-15 11:45:00,48.68,48.7,48.67,48.68,59045.0,40.238,40.2545,40.2297,40.238,59045.0
2015-09-15 11:50:00,48.68,48.7,48.66,48.66,33453.0,40.238,40.2545,40.2215,40.2215,33453.0
2015-09-15 11:55:00,48.66,48.68,48.63,48.68,12891.0,40.2215,40.238,40.1967,40.238,12891.0
2015-09-15 12:00:00,48.68,48.7,48.66,48.68,24061.0,40.238,40.2545,40.2215,40.238,24061.0
2015-09-15 12:05:00,48.67,48.69,48.66,48.69,6600.0,40.2297,40.2463,40.2215,40.2463,6600.0
2015-09-15 12:10:00,48.69,48.71,48.69,48.7,25000.0,40.2463,40.2628,40.2463,40.2545,25000.0
2015-09-15 12:15:00,48.71,48.72,48.68,48.69,37600.0,40.2628,40.2711,40.238,40.2463,37600.0
2015-09-15 12:20:00,48.69,48.72,48.68,48.71,38891.0,40.2463,40.2711,40.238,40.2628,38891.0
2015-09-15 12:25:00,48.72,48.72,48.69,48.7,17658.0,40.2711,40.2711,40.2463,40.2545,17658.0
2015-09-15 12:30:00,48.7,48.72,48.69,48.7,44421.0,40.2545,40.2711,40.2463,40.2545,44421.0
2015-09-15 12:35:00,48.71,48.72,48.7,48.7,15860.0,40.2628,40.2711,40.2545,40.2545,15860.0
2015-09-15 12:40:00,48.71,48.72,48.7,48.7,6945.0,40.2628,40.2711,40.2545,40.2545,6945.0
2015-09-15 12:45:00,48.71,48.71,48.68,48.7,21242.0,40.2628,40.2628,40.238,40.2545,21242.0
2015-09-15 12:50:00,48.71,48.73,48.68,48.69,42527.0,40.2628,40.2793,40.238,40.2463,42527.0
2015-09-15 12:55:00,48.69,48.69,48.66,48.68,11633.0,40.2463,40.2463,40.2215,40.238,11633.0
2015-09-15 13:00:00,48.68,48.69,48.68,48.68,6075.0,40.238,40.2463,40.238,40.238,6075.0
2015-09-15 13:05:00,48.68,48.69,48.68,48.69,2591.0,40.238,40.2463,40.238,40.2463,2591.0
2015-09-15 13:10:00,48.69,48.72,48.69,48.71,47946.0,40.2463,40.2711,40.2463,40.2628,47946.0
2015-09-15 13:15:00,48.72,48.73,48.71,48.72,32693.0,40.2711,40.2793,40.2628,40.2711,32693.0
2015-09-15 13:20:00,48.72,48.73,48.71,48.71,17688.0,40.2711,40.2793,40.2628,40.2628,17688.0
2015-09-15 13:25:00,48.71,48.75,48.71,48.73,69710.0,40.2628,40.2959,40.2628,40.2793,69710.0
2015-09-15 13:30:00,48.74,48.78,48.73,48.75,45449.0,40.2876,40.3206,40.2793,40.2959,45449.0
2015-09-15 13:35:00,48.74,48.74,48.73,48.73,21263.0,40.2876,40.2876,40.2793,40.2793,21263.0
2015-09-15 13:40:00,48.74,48.77,48.73,48.75,47130.0,40.2876,40.3124,40.2793,40.2959,47130.0
2015-09-15 13:45:00,48.76,48.77,48.75,48.77,18911.0,40.3041,40.3124,40.2959,40.3124,18911.0
2015-09-15 13:50:00,48.76,48.77,48.74,48.74,11961.0,40.3041,40.3124,40.2876,40.2876,11961.0
2015-09-15 13:55:00,48.75,48.75,48.72,48.73,9106.0,40.2959,40.2959,40.2711,40.2793,9106.0
2015-09-15 14:00:00,48.72,48.73,48.72,48.72,2400.0,40.2711,40.2793,40.2711,40.2711,2400.0
2015-09-15 14:05:00,48.73,48.75,48.72,48.72,35162.0,40.2793,40.2959,40.2711,40.2711,35162.0
2015-09-15 14:10:00,48.72,48.76,48.71,48.74,24169.0,40.2711,40.3041,40.2628,40.2876,24169.0
2015-09-15 14:15:00,48.73,48.75,48.73,48.75,9000.0,40.2793,40.2959,40.2793,40.2959,9000.0
2015-09-15 14:20:00,48.74,48.75,48.7,48.7,35468.0,40.2876,40.2959,40.2545,40.2545,35468.0
2015-09-15 14:25:00,48.7,48.74,48.7,48.73,35392.0,40.2545,40.2876,40.2545,40.2793,35392.0
2015-09-15 14:30:00,48.73,48.74,48.7,48.72,54732.0,40.2793,40.2876,40.2545,40.2711,54732.0
2015-09-15 14:35:00,48.73,48.76,48.73,48.73,45821.0,40.2793,40.3041,40.2793,40.2793,45821.0
2015-09-15 14:40:00,48.73,48.76,48.72,48.75,25311.0,40.2793,40.3041,40.2711,40.2959,25311.0
2015-09-15 14:45:00,48.75,48.79,48.75,48.79,34938.0,40.2959,40.3289,40.2959,40.3289,34938.0
2015-09-15 14:50:00,48.79,48.79,48.76,48.78,8356.0,40.3289,40.3289,40.3041,40.3206,8356.0
2015-09-15 14:55:00,48.79,48.81,48.79,48.81,18470.0,40.3289,40.3454,40.3289,40.3454,18470.0
2015-09-15 15:00:00,48.81,48.83,48.8,48.83,73942.0,40.3454,40.362,40.3372,40.362,73942.0
2015-09-15 15:05:00,48.83,48.85,48.82,48.84,48451.0,40.362,40.3785,40.3537,40.3702,48451.0
2015-09-15 15:10:00,48.85,48.86,48.83,48.86,30642.0,40.3785,40.3868,40.362,40.3868,30642.0
2015-09-15 15:15:00,48.86,48.87,48.83,48.83,14984.0,40.3868,40.395,40.362,40.362,14984.0
2015-09-15 15:20:00,48.83,48.83,48.8,48.81,41534.0,40.362,40.362,40.3372,40.3454,41534.0
2015-09-15 15:25:00,48.82,48.82,48.81,48.82,4961.0,40.3537,40.3537,40.3454,40.3537,4961.0
2015-09-15 15:30:00,48.82,48.83,48.81,48.83,32309.0,40.3537,40.362,40.3454,40.362,32309.0
2015-09-15 15:35:00,48.83,48.83,48.77,48.78,33650.0,40.362,40.362,40.3124,40.3206,33650.0
2015-09-15 15:40:00,48.79,48.79,48.76,48.79,24760.0,40.3289,40.3289,40.3041,40.3289,24760.0
2015-09-15 15:45:00,48.79,48.79,48.73,48.76,49027.0,40.3289,40.3289,40.2793,40.3041,49027.0
2015-09-15 15:50:00,48.76,48.79,48.76,48.78,47355.0,40.3041,40.3289,40.3041,40.3206,47355.0
2015-09-15 15:55:00,48.78,48.79,48.73,48.74,146393.0,40.3206,40.3289,40.2793,40.2876,146393.0
2015-09-16 09:30:00,50.27,50.38,50.17,50.36,168014.0,41.5523,41.6432,41.4696,41.6266,168014.0
2015-09-16 09:35:00,50.35,50.37,50.33,50.36,165077.0,41.6184,41.6349,41.6019,41.6266,165077.0
2015-09-16 09:40:00,50.35,50.36,50.31,50.32,100132.0,41.6184,41.6266,41.5853,41.5936,100132.0
2015-09-16 09:45:00,50.32,50.32,50.24,50.25,119340.0,41.5936,41.5936,41.5275,41.5357,119340.0
2015-09-16 09:50:00,50.25,50.33,50.24,50.33,66172.0,41.5357,41.6019,41.5275,41.6019,66172.0
2015-09-16 09:55:00,50.33,50.33,50.28,50.3,63502.0,41.6019,41.6019,41.5605,41.5771,63502.0
2015-09-16 10:00:00,50.3,50.34,50.27,50.33,122290.0,41.5771,41.6101,41.5523,41.6019,122290.0
2015-09-16 10:05:00,50.34,50.42,50.33,50.41,164737.0,41.6101,41.6762,41.6019,41.668,164737.0
2015-09-16 10:10:00,50.41,50.44,50.41,50.43,37433.0,41.668,41.6928,41.668,41.6845,37433.0
2015-09-16 10:15:00,50.44,50.46,50.43,50.45,51083.0,41.6928,41.7093,41.6845,41.701,51083.0
2015-09-16 10:20:00,50.45,50.46,50.41,50.44,49365.0,41.701,41.7093,41.668,41.6928,49365.0
2015-09-16 10:25:00,50.43,50.46,50.41,50.44,104816.0,41.6845,41.7093,41.668,41.6928,104816.0
2015-09-16 10:30:00,50.44,50.45,50.42,50.43,58195.0,41.6928,41.701,41.6762,41.6845,58195.0
2015-09-16 10:35:00,50.43,50.45,50.4,50.44,70222.0,41.6845,41.701,41.6597,41.6928,70222.0
2015-09-16 10:40:00,50.43,50.44,50.39,50.41,33984.0,41.6845,41.6928,41.6514,41.668,33984.0
2015-09-16 10:45:00,50.4,50.45,50.39,50.39,13513.0,41.6597,41.701,41.6514,41.6514,13513.0
2015-09-16 10:50:00,50.4,50.43,50.4,50.42,16544.0,41.6597,41.6845,41.6597,41.6762,16544.0
2015-09-16 10:55:00,50.43,50.5,50.43,50.46,35695.0,41.6845,41.7424,41.6845,41.7093,35695.0
2015-09-16 11:00:00,50.46,50.52,50.45,50.5,17731.0,41.7093,41.7589,41.701,41.7424,17731.0
2015-09-16 11:05:00,50.5,50.56,50.5,50.54,35326.0,41.7424,41.792,41.7424,41.7754,35326.0
2015-09-16 11:10:00,50.55,50.57,50.52,50.55,48228.0,41.7837,41.8002,41.7589,41.7837,48228.0
2015-09-16 11:15:00,50.56,50.56,50.53,50.53,55615.0,41.792,41.792,41.7672,41.7672,55615.0
2015-09-16 11:20:00,50.53,50.55,50.51,50.54,67720.0,41.7672,41.7837,41.7506,41.7754,67720.0
2015-09-16 11:25:00,50.54,50.55,50.51,50.52,70298.0,41.7754,41.7837,41.7506,41.7589,70298.0
2015-09-16 11:30:00,50.52,50.53,50.5,50.51,24597.0,41.7589,41.7672,41.7424,41.7506,24597.0
2015-09-16 11:35:00,50.51,50.53,50.49,50.5,57367.0,41.7506,41.7672,41.7341,41.7424,57367.0
2015-09-16 11:40:00,50.5,50.5,50.48,50.48,24108.0,41.7424,41.7424,41.7258,41.7258,24108.0
2015-09-16 11:45:00,50.48,50.5,50.48,50.5,6512.0,41.7258,41.7424,41.7258,41.7424,6512.0
2015-09-16 11:50:00,50.5,50.53,50.5,50.53,18548.0,41.7424,41.7672,41.7424,41.7672,18548.0
2015-09-16 11:55:00,50.53,50.55,50.52,50.54,23610.0,41.7672,41.7837,41.7589,41.7754,23610.0
2015-09-16 12:00:00,50.54,50.55,50.51,50.53,65974.0,41.7754,41.7837,41.7506,41.7672,65974.0
2015-09-16 12:05:00,50.53,50.54,50.52,50.54,14050.0,41.7672,41.7754,41.7589,41.7754,14050.0
2015-09-16 12:10:00,50.54,50.55,50.53,50.54,41951.0,41.7754,41.7837,41.7672,41.7754,41951.0
2015-09-16 12:15:00,50.54,50.58,50.54,50.55,78190.0,41.7754,41.8085,41.7754,41.7837,78190.0
2015-09-16 12:20:00,50.56,50.62,50.56,50.6,22450.0,41.792,41.8416,41.792,41.825,22450.0
2015-09-16 12:25:00,50.6,50.67,50.6,50.66,21368.0,41.825,41.8829,41.825,41.8746,21368.0
2015-09-16 12:30:00,50.67,50.68,50.62,50.67,23415.0,41.8829,41.8912,41.8416,41.8829,23415.0
2015-09-16 12:35:00,50.67,50.68,50.63,50.65,26673.0,41.8829,41.8912,41.8498,41.8664,26673.0
2015-09-16 12:40:00,50.65,50.66,50.63,50.63,51923.0,41.8664,41.8746,41.8498,41.8498,51923.0
2015-09-16 12:45:00,50.64,50.65,50.6,50.6,23823.0,41.8581,41.8664,41.825,41.825,23823.0
2015-09-16 12:50:00,50.6,50.63,50.6,50.61,16766.0,41.825,41.8498,41.825,41.8333,16766.0
2015-09-16 12:55:00,50.62,50.65,50.62,50.64,29286.0,41.8416,41.8664,41.8416,41.8581,29286.0
2015-09-16 13:00:00,50.63,50.64,50.6,50.64,10807.0,41.8498,41.8581,41.825,41.8581,10807.0
2015-09-16 13:05:00,50.64,50.65,50.63,50.64,28736.0,41.8581,41.8664,41.8498,41.8581,28736.0
2015-09-16 13:10:00,50.65,50.65,50.63,50.64,28197.0,41.8664,41.8664,41.8498,41.8581,28197.0
2015-09-16 13:15:00,50.63,50.64,50.61,50.61,5414.0,41.8498,41.8581,41.8333,41.8333,5414.0
2015-09-16 13:20:00,50.61,50.62,50.55,50.57,23485.0,41.8333,41.8416,41.7837,41.8002,23485.0
2015-09-16 13:25:00,50.58,50.59,50.56,50.56,10667.0,41.8085,41.8168,41.792,41.792,10667.0
2015-09-16 13:30:00,50.55,50.62,50.55,50.59,26999.0,41.7837,41.8416,41.7837,41.8168,26999.0
2015-09-16 13:35:00,50.59,50.62,50.59,50.59,18842.0,41.8168,41.8416,41.8168,41.8168,18842.0
2015-09-16 13:40:00,50.59,50.63,50.58,50.63,21505.0,41.8168,41.8498,41.8085,41.8498,21505.0
2015-09-16 13:45:00,50.63,50.65,50.61,50.64,78661.0,41.8498,41.8664,41.8333,41.8581,78661.0
2015-09-16 13:50:00,50.64,50.68,50.63,50.66,30725.0,41.8581,41.8912,41.8498,41.8746,30725.0
2015-09-16 13:55:00,50.65,50.68,50.65,50.68,11460.0,41.8664,41.8912,41.8664,41.8912,11460.0
2015-09-16 14:00:00,50.67,50.68,50.64,50.66,16413.0,41.8829,41.8912,41.8581,41.8746,16413.0
2015-09-16 14:05:00,50.67,50.68,50.65,50.65,19579.0,41.8829,41.8912,41.8664,41.8664,19579.0
2015-09-16 14:10:00,50.66,50.67,50.6,50.6,14413.0,41.8746,41.8829,41.825,41.825,14413.0
2015-09-16 14:15:00,50.6,50.6,50.55,50.56,62365.0,41.825,41.825,41.7837,41.792,62365.0
2015-09-16 14:20:00,50.56,50.57,50.53,50.54,54749.0,41.792,41.8002,41.7672,41.7754,54749.0
2015-09-16 14:25:00,50.54,50.54,50.51,50.53,36727.0,41.7754,41.7754,41.7506,41.7672,36727.0
2015-09-16 14:30:00,50.53,50.55,50.51,50.54,43252.0,41.7672,41.7837,41.7506,41.7754,43252.0
2015-09-16 14:35:00,50.53,50.54,50.51,50.54,50662.0,41.7672,41.7754,41.7506,41.7754,50662.0
2015-09-16 14:40:00,50.52,50.57,50.52,50.56,33246.0,41.7589,41.8002,41.7589,41.792,33246.0
2015-09-16 14:45:00,50.56,50.6,50.55,50.6,40400.0,41.792,41.825,41.7837,41.825,40400.0
2015-09-16 14:50:00,50.6,50.61,50.59,50.61,11952.0,41.825,41.8333,41.8168,41.8333,11952.0
2015-09-16 14:55:00,50.61,50.64,50.6,50.64,33443.0,41.8333,41.8581,41.825,41.8581,33443.0
2015-09-16 15:00:00,50.64,50.65,50.61,50.64,40339.0,41.8581,41.8664,41.8333,41.8581,40339.0
2015-09-16 15:05:00,50.64,50.66,50.63,50.63,36677.0,41.8581,41.8746,41.8498,41.8498,36677.0
2015-09-16 15:10:00,50.64,50.67,50.63,50.66,55092.0,41.8581,41.8829,41.8498,41.8746,55092.0
2015-09-16 15:15:00,50.65,50.69,50.64,50.69,49857.0,41.8664,41.8994,41.8581,41.8994,49857.0
2015-09-16 15:20:00,50.68,50.71,50.66,50.7,31485.0,41.8912,41.916,41.8746,41.9077,31485.0
2015-09-16 15:25:00,50.7,50.73,50.67,50.72,66012.0,41.9077,41.9325,41.8829,41.9242,66012.0
2015-09-16 15:30:00,50.71,50.74,50.69,50.71,93450.0,41.916,41.9407,41.8994,41.916,93450.0
2015-09-16 15:35:00,50.72,50.73,50.69,50.7,108008.0,41.9242,41.9325,41.8994,41.9077,108008.0
2015-09-16 15:40:00,50.7,50.71,50.68,50.69,54725.0,41.9077,41.916,41.8912,41.8994,54725.0
2015-09-16 15:45:00,50.68,50.7,50.67,50.69,94138.0,41.8912,41.9077,41.8829,41.8994,94138.0
2015-09-16 15:50:00,50.69,50.71,50.65,50.67,144891.0,41.8994,41.916,41.8664,41.8829,144891.0
2015-09-16 15:55:00,50.66,50.68,50.61,50.64,222178.0,41.8746,41.8912,41.8333,41.8581,222178.0
2015-09-17 09:30:00,50.53,50.58,50.52,50.53,95223.0,41.7672,41.8085,41.7589,41.7672,95223.0
2015-09-17 09:35:00,50.53,50.54,50.5,50.52,36250.0,41.7672,41.7754,41.7424,41.7589,36250.0
2015-09-17 09:40:00,50.53,50.56,50.51,50.54,24871.0,41.7672,41.792,41.7506,41.7754,24871.0
2015-09-17 09:45:00,50.55,50.57,50.54,50.57,55102.0,41.7837,41.8002,41.7754,41.8002,55102.0
2015-09-17 09:50:00,50.57,50.57,50.54,50.57,19349.0,41.8002,41.8002,41.7754,41.8002,19349.0
2015-09-17 09:55:00,50.57,50.58,50.54,50.54,46612.0,41.8002,41.8085,41.7754,41.7754,46612.0
2015-09-17 10:00:00,50.54,50.63,50.53,50.62,32284.0,41.7754,41.8498,41.7672,41.8416,32284.0
2015-09-17 10:05:00,50.62,50.63,50.59,50.6,19724.0,41.8416,41.8498,41.8168,41.825,19724.0
2015-09-17 10:10:00,50.59,50.64,50.58,50.61,37743.0,41.8168,41.8581,41.8085,41.8333,37743.0
2015-09-17 10:15:00,50.61,50.64,50.61,50.62,17846.0,41.8333,41.8581,41.8333,41.8416,17846.0
2015-09-17 10:20:00,50.62,50.66,50.62,50.62,17852.0,41.8416,41.8746,41.8416,41.8416,17852.0
2015-09-17 10:25:00,50.63,50.64,50.62,50.63,21751.0,41.8498,41.8581,41.8416,41.8498,21751.0
2015-09-17 10:30:00,50.63,50.64,50.6,50.61,467960.0,41.8498,41.8581,41.825,41.8333,467960.0
2015-09-17 10:35:00,50.61,50.61,50.57,50.58,54626.0,41.8333,41.8333,41.8002,41.8085,54626.0
2015-09-17 10:40:00,50.58,50.63,50.56,50.62,17960.0,41.8085,41.8498,41.792,41.8416,17960.0
2015-09-17 10:45:00,50.61,50.63,50.6,50.63,25597.0,41.8333,41.8498,41.825,41.8498,25597.0
2015-09-17 10:50:00,50.63,50.65,50.61,50.64,19885.0,41.8498,41.8664,41.8333,41.8581,19885.0
2015-09-17 10:55:00,50.64,50.64,50.61,50.62,25253.0,41.8581,41.8581,41.8333,41.8416,25253.0
2015-09-17 11:00:00,50.62,50.63,50.57,50.59,28519.0,41.8416,41.8498,41.8002,41.8168,28519.0
2015-09-17 11:05:00,50.59,50.63,50.59,50.63,9010.0,41.8168,41.8498,41.8168,41.8498,9010.0
2015-09-17 11:10:00,50.63,50.64,50.6,50.62,17190.0,41.8498,41.8581,41.825,41.8416,17190.0
2015-09-17 11:15:00,50.62,50.64,50.61,50.62,16900.0,41.8416,41.8581,41.8333,41.8416,16900.0
2015-09-17 11:20:00,50.61,50.62,50.59,50.6,22000.0,41.8333,41.8416,41.8168,41.825,22000.0
2015-09-17 11:25:00,50.6,50.6,50.57,50.57,22168.0,41.825,41.825,41.8002,41.8002,22168.0
2015-09-17 11:30:00,50.58,50.6,50.56,50.58,18717.0,41.8085,41.825,41.792,41.8085,18717.0
2015-09-17 11:35:00,50.58,50.59,50.54,50.59,54655.0,41.8085,41.8168,41.7754,41.8168,54655.0
2015-09-17 11:40:00,50.59,50.63,50.58,50.63,55600.0,41.8168,41.8498,41.8085,41.8498,55600.0
2015-09-17 11:45:00,50.63,50.66,50.61,50.65,55375.0,41.8498,41.8746,41.8333,41.8664,55375.0
2015-09-17 11:50:00,50.65,50.66,50.62,50.64,43222.0,41.8664,41.8746,41.8416,41.8581,43222.0
2015-09-17 11:55:00,50.64,50.64,50.62,50.64,13901.0,41.8581,41.8581,41.8416,41.8581,13901.0
2015-09-17 12:00:00,50.64,50.64,50.61,50.62,73066.0,41.8581,41.8581,41.8333,41.8416,73066.0
2015-09-17 12:05:00,50.62,50.62,50.6,50.61,45963.0,41.8416,41.8416,41.825,41.8333,45963.0
2015-09-17 12:10:00,50.61,50.63,50.6,50.61,35452.0,41.8333,41.8498,41.825,41.8333,35452.0
2015-09-17 12:15:00,50.61,50.63,50.57,50.58,62327.0,41.8333,41.8498,41.8002,41.8085,62327.0
2015-09-17 12:20:00,50.58,50.58,50.55,50.57,62505.0,41.8085,41.8085,41.7837,41.8002,62505.0
2015-09-17 12:25:00,50.57,50.57,50.5,50.53,32520.0,41.8002,41.8002,41.7424,41.7672,32520.0
2015-09-17 12:30:00,50.53,50.56,50.51,50.52,34641.0,41.7672,41.792,41.7506,41.7589,34641.0
2015-09-17 12:35:00,50.52,50.54,50.51,50.54,27216.0,41.7589,41.7754,41.7506,41.7754,27216.0
2015-09-17 12:40:00,50.54,50.55,50.53,50.55,14242.0,41.7754,41.7837,41.7672,41.7837,14242.0
2015-09-17 12:45:00,50.55,50.57,50.54,50.57,31222.0,41.7837,41.8002,41.7754,41.8002,31222.0
2015-09-17 12:50:00,50.57,50.58,50.56,50.58,7358.0,41.8002,41.8085,41.792,41.8085,7358.0
2015-09-17 12:55:00,50.58,50.63,50.57,50.61,30175.0,41.8085,41.8498,41.8002,41.8333,30175.0
2015-09-17 13:00:00,50.6,50.63,50.6,50.62,37629.0,41.825,41.8498,41.825,41.8416,37629.0
2015-09-17 13:05:00,50.62,50.64,50.61,50.62,46613.0,41.8416,41.8581,41.8333,41.8416,46613.0
2015-09-17 13:10:00,50.61,50.64,50.6,50.64,11271.0,41.8333,41.8581,41.825,41.8581,11271.0
2015-09-17 13:15:00,50.64,50.72,50.64,50.69,42036.0,41.8581,41.9242,41.8581,41.8994,42036.0
2015-09-17 13:20:00,50.68,50.74,50.68,50.71,17199.0,41.8912,41.9407,41.8912,41.916,17199.0
2015-09-17 13:25:00,50.72,50.78,50.72,50.75,88363.0,41.9242,41.9738,41.9242,41.949,88363.0
2015-09-17 13:30:00,50.75,50.79,50.74,50.77,45148.0,41.949,41.9821,41.9407,41.9655,45148.0
2015-09-17 13:35:00,50.77,50.78,50.68,50.68,89082.0,41.9655,41.9738,41.8912,41.8912,89082.0
2015-09-17 13:40:00,50.69,50.69,50.65,50.65,22000.0,41.8994,41.8994,41.8664,41.8664,22000.0
2015-09-17 13:45:00,50.65,50.69,50.65,50.68,10816.0,41.8664,41.8994,41.8664,41.8912,10816.0
2015-09-17 13:50:00,50.68,50.77,50.65,50.77,48441.0,41.8912,41.9655,41.8664,41.9655,48441.0
2015-09-17 13:55:00,50.76,50.86,50.73,50.82,31842.0,41.9573,42.0399,41.9325,42.0069,31842.0
2015-09-17 14:00:00,50.82,51.38,50.47,50.73,87899.0,42.0069,42.4698,41.7176,41.9325,87899.0
2015-09-17 14:05:00,50.73,50.9,50.71,50.85,151382.0,41.9325,42.073,41.916,42.0317,151382.0
2015-09-17 14:10:00,50.87,51.05,50.85,50.92,158275.0,42.0482,42.197,42.0317,42.0895,158275.0
2015-09-17 14:15:00,50.92,50.99,50.82,50.88,70463.0,42.0895,42.1474,42.0069,42.0565,70463.0
2015-09-17 14:20:00,50.88,50.92,50.81,50.84,82152.0,42.0565,42.0895,41.9986,42.0234,82152.0
2015-09-17 14:25:00,50.84,50.89,50.78,50.78,75776.0,42.0234,42.0647,41.9738,41.9738,75776.0
2015-09-17 14:30:00,50.78,50.94,50.78,50.93,98221.0,41.9738,42.1061,41.9738,42.0978,98221.0
2015-09-17 14:35:00,50.92,51.04,50.91,51.0,212562.0,42.0895,42.1887,42.0813,42.1557,212562.0
2015-09-17 14:40:00,51.0,51.33,51.0,51.31,130649.0,42.1557,42.4284,42.1557,42.4119,130649.0
2015-09-17 14:45:00,51.31,51.64,51.3,51.52,214408.0,42.4119,42.6847,42.4036,42.5855,214408.0
2015-09-17 14:50:00,51.52,51.52,51.35,51.36,78005.0,42.5855,42.5855,42.445,42.4532,78005.0
2015-09-17 14:55:00,51.35,51.43,51.34,51.41,53830.0,42.445,42.5111,42.4367,42.4946,53830.0
2015-09-17 15:00:00,51.42,51.47,51.22,51.26,116710.0,42.5028,42.5442,42.3375,42.3706,116710.0
2015-09-17 15:05:00,51.26,51.27,51.1,51.15,118543.0,42.3706,42.3788,42.2383,42.2796,118543.0
2015-09-17 15:10:00,51.15,51.2,50.97,51.0,112525.0,42.2796,42.321,42.1309,42.1557,112525.0
2015-09-17 15:15:00,51.0,51.03,50.9,50.93,131618.0,42.1557,42.1805,42.073,42.0978,131618.0
2015-09-17 15:20:00,50.92,50.92,50.72,50.85,83057.0,42.0895,42.0895,41.9242,42.0317,83057.0
2015-09-17 15:25:00,50.85,50.88,50.76,50.86,84250.0,42.0317,42.0565,41.9573,42.0399,84250.0
2015-09-17 15:30:00,50.85,50.91,50.8,50.91,138916.0,42.0317,42.0813,41.9903,42.0813,138916.0
2015-09-17 15:35:00,50.9,50.9,50.69,50.72,114449.0,42.073,42.073,41.8994,41.9242,114449.0
2015-09-17 15:40:00,50.72,50.78,50.68,50.74,48677.0,41.9242,41.9738,41.8912,41.9407,48677.0
2015-09-17 15:45:00,50.73,50.76,50.67,50.7,49794.0,41.9325,41.9573,41.8829,41.9077,49794.0
2015-09-17 15:50:00,50.7,50.76,50.59,50.61,173228.0,41.9077,41.9573,41.8168,41.8333,173228.0
2015-09-17 15:55:00,50.61,50.62,50.53,50.57,232465.0,41.8333,41.8416,41.7672,41.8002,232465.0
2015-09-18 09:30:00,50.44,50.5,50.4,50.44,132148.0,41.6928,41.7424,41.6597,41.6928,132148.0
2015-09-18 09:35:00,50.43,50.45,50.4,50.43,40687.0,41.6845,41.701,41.6597,41.6845,40687.0
2015-09-18 09:40:00,50.44,50.47,50.42,50.46,40532.0,41.6928,41.7176,41.6762,41.7093,40532.0
2015-09-18 09:45:00,50.46,50.46,50.4,50.4,121666.0,41.7093,41.7093,41.6597,41.6597,121666.0
2015-09-18 09:50:00,50.4,50.41,50.37,50.38,125986.0,41.6597,41.668,41.6349,41.6432,125986.0
2015-09-18 09:55:00,50.39,50.41,50.37,50.39,57702.0,41.6514,41.668,41.6349,41.6514,57702.0
2015-09-18 10:00:00,50.39,50.41,50.38,50.41,81620.0,41.6514,41.668,41.6432,41.668,81620.0
2015-09-18 10:05:00,50.41,50.51,50.41,50.51,78813.0,41.668,41.7506,41.668,41.7506,78813.0
2015-09-18 10:10:00,50.5,50.55,50.5,50.53,39390.0,41.7424,41.7837,41.7424,41.7672,39390.0
2015-09-18 10:15:00,50.54,50.54,50.5,50.51,10880.0,41.7754,41.7754,41.7424,41.7506,10880.0
2015-09-18 10:20:00,50.5,50.54,50.49,50.54,18420.0,41.7424,41.7754,41.7341,41.7754,18420.0
2015-09-18 10:25:00,50.54,50.61,50.54,50.55,57481.0,41.7754,41.8333,41.7754,41.7837,57481.0
2015-09-18 10:30:00,50.55,50.58,50.53,50.57,36048.0,41.7837,41.8085,41.7672,41.8002,36048.0
2015-09-18 10:35:00,50.56,50.56,50.47,50.47,16114.0,41.792,41.792,41.7176,41.7176,16114.0
2015-09-18 10:40:00,50.47,50.49,50.46,50.48,20700.0,41.7176,41.7341,41.7093,41.7258,20700.0
2015-09-18 10:45:00,50.49,50.51,50.48,50.51,16910.0,41.7341,41.7506,41.7258,41.7506,16910.0
2015-09-18 10:50:00,50.51,50.61,50.51,50.6,30361.0,41.7506,41.8333,41.7506,41.825,30361.0
2015-09-18 10:55:00,50.6,50.61,50.55,50.6,47635.0,41.825,41.8333,41.7837,41.825,47635.0
2015-09-18 11:00:00,50.59,50.64,50.59,50.62,19148.0,41.8168,41.8581,41.8168,41.8416,19148.0
2015-09-18 11:05:00,50.63,50.65,50.6,50.63,32260.0,41.8498,41.8664,41.825,41.8498,32260.0
2015-09-18 11:10:00,50.63,50.63,50.6,50.62,19571.0,41.8498,41.8498,41.825,41.8416,19571.0
2015-09-18 11:15:00,50.62,50.63,50.59,50.63,29818.0,41.8416,41.8498,41.8168,41.8498,29818.0
2015-09-18 11:20:00,50.63,50.63,50.59,50.61,17147.0,41.8498,41.8498,41.8168,41.8333,17147.0
2015-09-18 11:25:00,50.61,50.63,50.58,50.6,16967.0,41.8333,41.8498,41.8085,41.825,16967.0
2015-09-18 11:30:00,50.59,50.59,50.57,50.58,26526.0,41.8168,41.8168,41.8002,41.8085,26526.0
2015-09-18 11:35:00,50.58,50.61,50.55,50.61,34450.0,41.8085,41.8333,41.7837,41.8333,34450.0
2015-09-18 11:40:00,50.61,50.62,50.57,50.61,23792.0,41.8333,41.8416,41.8002,41.8333,23792.0
2015-09-18 11:45:00,50.61,50.65,50.61,50.64,33293.0,41.8333,41.8664,41.8333,41.8581,33293.0
2015-09-18 11:50:00,50.64,50.64,50.57,50.59,308196.0,41.8581,41.8581,41.8002,41.8168,308196.0
2015-09-18 11:55:00,50.6,50.62,50.6,50.61,12650.0,41.825,41.8416,41.825,41.8333,12650.0
2015-09-18 12:00:00,50.6,50.62,50.57,50.58,19529.0,41.825,41.8416,41.8002,41.8085,19529.0
2015-09-18 12:05:00,50.58,50.59,50.52,50.54,19000.0,41.8085,41.8168,41.7589,41.7754,19000.0
2015-09-18 12:10:00,50.54,50.54,50.5,50.52,13300.0,41.7754,41.7754,41.7424,41.7589,13300.0
2015-09-18 12:15:00,50.52,50.52,50.49,50.5,5873.0,41.7589,41.7589,41.7341,41.7424,5873.0
2015-09-18 12:20:00,50.5,50.51,50.47,50.47,11545.0,41.7424,41.7506,41.7176,41.7176,11545.0
2015-09-18 12:25:00,50.48,50.51,50.48,50.51,3630.0,41.7258,41.7506,41.7258,41.7506,3630.0
2015-09-18 12:30:00,50.51,50.55,50.49,50.55,9800.0,41.7506,41.7837,41.7341,41.7837,9800.0
2015-09-18 12:35:00,50.56,50.57,50.51,50.51,10330.0,41.792,41.8002,41.7506,41.7506,10330.0
2015-09-18 12:40:00,50.5,50.5,50.47,50.48,7364.0,41.7424,41.7424,41.7176,41.7258,7364.0
2015-09-18 12:45:00,50.48,50.5,50.48,50.48,3820.0,41.7258,41.7424,41.7258,41.7258,3820.0
2015-09-18 12:50:00,50.48,50.5,50.47,50.5,5260.0,41.7258,41.7424,41.7176,41.7424,5260.0
2015-09-18 12:55:00,50.5,50.51,50.48,50.48,20188.0,41.7424,41.7506,41.7258,41.7258,20188.0
2015-09-18 13:00:00,50.48,50.48,50.43,50.48,22014.0,41.7258,41.7258,41.6845,41.7258,22014.0
2015-09-18 13:05:00,50.48,50.49,50.47,50.48,6162.0,41.7258,41.7341,41.7176,41.7258,6162.0
2015-09-18 13:10:00,50.47,50.47,50.44,50.44,14224.0,41.7176,41.7176,41.6928,41.6928,14224.0
2015-09-18 13:15:00,50.44,50.47,50.42,50.43,15094.0,41.6928,41.7176,41.6762,41.6845,15094.0
2015-09-18 13:20:00,50.42,50.43,50.38,50.39,17767.0,41.6762,41.6845,41.6432,41.6514,17767.0
2015-09-18 13:25:00,50.38,50.41,50.35,50.38,18976.0,41.6432,41.668,41.6184,41.6432,18976.0
2015-09-18 13:30:00,50.38,50.38,50.34,50.35,192024.0,41.6432,41.6432,41.6101,41.6184,192024.0
2015-09-18 13:35:00,50.34,50.36,50.32,50.33,44443.0,41.6101,41.6266,41.5936,41.6019,44443.0
2015-09-18 13:40:00,50.32,50.35,50.31,50.34,9500.0,41.5936,41.6184,41.5853,41.6101,9500.0
2015-09-18 13:45:00,50.34,50.35,50.3,50.31,14411.0,41.6101,41.6184,41.5771,41.5853,14411.0
2015-09-18 13:50:00,50.31,50.31,50.28,50.28,8000.0,41.5853,41.5853,41.5605,41.5605,8000.0
2015-09-18 13:55:00,50.27,50.27,50.21,50.22,20834.0,41.5523,41.5523,41.5027,41.5109,20834.0
2015-09-18 14:00:00,50.22,50.25,50.21,50.25,6758.0,41.5109,41.5357,41.5027,41.5357,6758.0
2015-09-18 14:05:00,50.24,50.29,50.24,50.26,8775.0,41.5275,41.5688,41.5275,41.544,8775.0
2015-09-18 14:10:00,50.26,50.28,50.22,50.26,8890.0,41.544,41.5605,41.5109,41.544,8890.0
2015-09-18 14:15:00,50.25,50.3,50.24,50.25,17021.0,41.5357,41.5771,41.5275,41.5357,17021.0
2015-09-18 14:20:00,50.25,50.34,50.25,50.34,28009.0,41.5357,41.6101,41.5357,41.6101,28009.0
2015-09-18 14:25:00,50.34,50.34,50.29,50.3,15565.0,41.6101,41.6101,41.5688,41.5771,15565.0
2015-09-18 14:30:00,50.3,50.3,50.28,50.29,10059.0,41.5771,41.5771,41.5605,41.5688,10059.0
2015-09-18 14:35:00,50.29,50.3,50.24,50.28,29884.0,41.5688,41.5771,41.5275,41.5605,29884.0
2015-09-18 14:40:00,50.28,50.3,50.24,50.26,6450.0,41.5605,41.5771,41.5275,41.544,6450.0
2015-09-18 14:45:00,50.27,50.27,50.2,50.2,24054.0,41.5523,41.5523,41.4944,41.4944,24054.0
2015-09-18 14:50:00,50.2,50.2,50.15,50.16,13564.0,41.4944,41.4944,41.4531,41.4613,13564.0
2015-09-18 14:55:00,50.17,50.26,50.17,50.23,26304.0,41.4696,41.544,41.4696,41.5192,26304.0
2015-09-18 15:00:00,50.24,50.26,50.13,50.15,72354.0,41.5275,41.544,41.4365,41.4531,72354.0
2015-09-18 15:05:00,50.14,50.15,50.08,50.08,41575.0,41.4448,41.4531,41.3952,41.3952,41575.0
2015-09-18 15:10:00,50.09,50.13,50.08,50.1,20973.0,41.4035,41.4365,41.3952,41.4117,20973.0
2015-09-18 15:15:00,50.11,50.11,50.07,50.07,18400.0,41.42,41.42,41.3869,41.3869,18400.0
2015-09-18 15:20:00,50.07,50.07,49.98,50.05,117526.0,41.3869,41.3869,41.3125,41.3704,117526.0
2015-09-18 15:25:00,50.03,50.05,50.0,50.02,23565.0,41.3539,41.3704,41.3291,41.3456,23565.0
2015-09-18 15:30:00,50.01,50.06,50.0,50.02,30167.0,41.3373,41.3787,41.3291,41.3456,30167.0
2015-09-18 15:35:00,50.02,50.06,50.02,50.03,34525.0,41.3456,41.3787,41.3456,41.3539,34525.0
2015-09-18 15:40:00,50.03,50.03,49.95,49.96,87872.0,41.3539,41.3539,41.2877,41.296,87872.0
2015-09-18 15:45:00,49.95,50.0,49.92,49.92,132226.0,41.2877,41.3291,41.263,41.263,132226.0
2015-09-18 15:50:00,49.92,50.01,49.92,49.98,133763.0,41.263,41.3373,41.263,41.3125,133763.0
2015-09-18 15:55:00,49.98,50.01,49.93,49.99,290696.0,41.3125,41.3373,41.2712,41.3208,290696.0
2015-09-21 09:30:00,49.45,49.46,49.29,49.35,84888.0,40.8745,40.8827,40.7422,40.7918,84888.0
2015-09-21 09:35:00,49.36,49.4,49.34,49.36,91819.0,40.8001,40.8331,40.7835,40.8001,91819.0
2015-09-21 09:40:00,49.36,49.37,49.33,49.37,81066.0,40.8001,40.8083,40.7753,40.8083,81066.0
2015-09-21 09:45:00,49.39,49.41,49.36,49.37,120790.0,40.8249,40.8414,40.8001,40.8083,120790.0
2015-09-21 09:50:00,49.38,49.43,49.37,49.38,54441.0,40.8166,40.8579,40.8083,40.8166,54441.0
2015-09-21 09:55:00,49.38,49.39,49.34,49.34,39642.0,40.8166,40.8249,40.7835,40.7835,39642.0
2015-09-21 10:00:00,49.34,49.38,49.33,49.37,42782.0,40.7835,40.8166,40.7753,40.8083,42782.0
2015-09-21 10:05:00,49.37,49.39,49.36,49.37,16469.0,40.8083,40.8249,40.8001,40.8083,16469.0
2015-09-21 10:10:00,49.37,49.41,49.37,49.39,38223.0,40.8083,40.8414,40.8083,40.8249,38223.0
2015-09-21 10:15:00,49.38,49.41,49.36,49.4,23581.0,40.8166,40.8414,40.8001,40.8331,23581.0
2015-09-21 10:20:00,49.4,49.42,49.4,49.42,16790.0,40.8331,40.8497,40.8331,40.8497,16790.0
2015-09-21 10:25:00,49.43,49.43,49.4,49.4,17158.0,40.8579,40.8579,40.8331,40.8331,17158.0
2015-09-21 10:30:00,49.4,49.46,49.39,49.45,13375.0,40.8331,40.8827,40.8249,40.8745,13375.0
2015-09-21 10:35:00,49.45,49.5,49.45,49.48,15767.0,40.8745,40.9158,40.8745,40.8993,15767.0
2015-09-21 10:40:00,49.48,49.48,49.45,49.46,5818.0,40.8993,40.8993,40.8745,40.8827,5818.0
2015-09-21 10:45:00,49.46,49.49,49.46,49.47,33812.0,40.8827,40.9075,40.8827,40.891,33812.0
2015-09-21 10:50:00,49.47,49.51,49.47,49.48,13326.0,40.891,40.9241,40.891,40.8993,13326.0
2015-09-21 10:55:00,49.47,49.5,49.45,49.45,13018.0,40.891,40.9158,40.8745,40.8745,13018.0
2015-09-21 11:00:00,49.46,49.46,49.42,49.42,7989.0,40.8827,40.8827,40.8497,40.8497,7989.0
2015-09-21 11:05:00,49.42,49.43,49.41,49.41,11941.0,40.8497,40.8579,40.8414,40.8414,11941.0
2015-09-21 11:10:00,49.41,49.44,49.41,49.44,5858.0,40.8414,40.8662,40.8414,40.8662,5858.0
2015-09-21 11:15:00,49.44,49.46,49.42,49.46,10500.0,40.8662,40.8827,40.8497,40.8827,10500.0
2015-09-21 11:20:00,49.46,49.46,49.42,49.45,5800.0,40.8827,40.8827,40.8497,40.8745,5800.0
2015-09-21 11:25:00,49.46,49.47,49.41,49.42,11363.0,40.8827,40.891,40.8414,40.8497,11363.0
2015-09-21 11:30:00,49.42,49.42,49.34,49.34,17229.0,40.8497,40.8497,40.7835,40.7835,17229.0
2015-09-21 11:35:00,49.34,49.35,49.33,49.34,12200.0,40.7835,40.7918,40.7753,40.7835,12200.0
2015-09-21 11:40:00,49.34,49.34,49.31,49.32,16000.0,40.7835,40.7835,40.7587,40.767,16000.0
2015-09-21 11:45:00,49.32,49.34,49.31,49.33,8900.0,40.767,40.7835,40.7587,40.7753,8900.0
2015-09-21 11:50:00,49.33,49.35,49.32,49.33,8021.0,40.7753,40.7918,40.767,40.7753,8021.0
2015-09-21 11:55:00,49.33,49.34,49.32,49.33,7404.0,40.7753,40.7835,40.767,40.7753,7404.0
2015-09-21 12:00:00,49.34,49.34,49.26,49.26,10616.0,40.7835,40.7835,40.7174,40.7174,10616.0
2015-09-21 12:05:00,49.25,49.28,49.24,49.27,15969.0,40.7091,40.7339,40.7009,40.7257,15969.0
2015-09-21 12:10:00,49.27,49.29,49.26,49.28,10884.0,40.7257,40.7422,40.7174,40.7339,10884.0
2015-09-21 12:15:00,49.28,49.29,49.27,49.27,8800.0,40.7339,40.7422,40.7257,40.7257,8800.0
2015-09-21 12:20:00,49.27,49.3,49.27,49.29,6475.0,40.7257,40.7505,40.7257,40.7422,6475.0
2015-09-21 12:25:00,49.29,49.3,49.27,49.3,4576.0,40.7422,40.7505,40.7257,40.7505,4576.0
2015-09-21 12:30:00,49.3,49.3,49.25,49.27,19140.0,40.7505,40.7505,40.7091,40.7257,19140.0
2015-09-21 12:35:00,49.27,49.28,49.25,49.28,15239.0,40.7257,40.7339,40.7091,40.7339,15239.0
2015-09-21 12:40:00,49.29,49.29,49.26,49.28,8667.0,40.7422,40.7422,40.7174,40.7339,8667.0
2015-09-21 12:45:00,49.28,49.28,49.25,49.26,12622.0,40.7339,40.7339,40.7091,40.7174,12622.0
2015-09-21 12:50:00,49.25,49.25,49.19,49.21,20820.0,40.7091,40.7091,40.6595,40.6761,20820.0
2015-09-21 12:55:00,49.21,49.22,49.19,49.2,45371.0,40.6761,40.6843,40.6595,40.6678,45371.0
2015-09-21 13:00:00,49.19,49.22,49.19,49.21,46455.0,40.6595,40.6843,40.6595,40.6761,46455.0
2015-09-21 13:05:00,49.21,49.24,49.21,49.24,86250.0,40.6761,40.7009,40.6761,40.7009,86250.0
2015-09-21 13:10:00,49.23,49.25,49.22,49.25,54335.0,40.6926,40.7091,40.6843,40.7091,54335.0
2015-09-21 13:15:00,49.25,49.28,49.24,49.27,34226.0,40.7091,40.7339,40.7009,40.7257,34226.0
2015-09-21 13:20:00,49.27,49.29,49.26,49.29,25711.0,40.7257,40.7422,40.7174,40.7422,25711.0
2015-09-21 13:25:00,49.29,49.3,49.28,49.29,24690.0,40.7422,40.7505,40.7339,40.7422,24690.0
2015-09-21 13:30:00,49.29,49.3,49.27,49.28,46582.0,40.7422,40.7505,40.7257,40.7339,46582.0
2015-09-21 13:35:00,49.28,49.33,49.27,49.32,28757.0,40.7339,40.7753,40.7257,40.767,28757.0
2015-09-21 13:40:00,49.32,49.33,49.3,49.32,16569.0,40.767,40.7753,40.7505,40.767,16569.0
2015-09-21 13:45:00,49.31,49.32,49.28,49.28,20723.0,40.7587,40.767,40.7339,40.7339,20723.0
2015-09-21 13:50:00,49.28,49.3,49.27,49.3,13118.0,40.7339,40.7505,40.7257,40.7505,13118.0
2015-09-21 13:55:00,49.3,49.3,49.27,49.29,29741.0,40.7505,40.7505,40.7257,40.7422,29741.0
2015-09-21 14:00:00,49.29,49.3,49.28,49.29,11623.0,40.7422,40.7505,40.7339,40.7422,11623.0
2015-09-21 14:05:00,49.28,49.29,49.27,49.28,10700.0,40.7339,40.7422,40.7257,40.7339,10700.0
2015-09-21 14:10:00,49.28,49.28,49.21,49.22,35677.0,40.7339,40.7339,40.6761,40.6843,35677.0
2015-09-21 14:15:00,49.22,49.25,49.21,49.23,13736.0,40.6843,40.7091,40.6761,40.6926,13736.0
2015-09-21 14:20:00,49.23,49.26,49.21,49.23,25742.0,40.6926,40.7174,40.6761,40.6926,25742.0
2015-09-21 14:25:00,49.23,49.25,49.21,49.22,23205.0,40.6926,40.7091,40.6761,40.6843,23205.0
2015-09-21 14:30:00,49.22,49.25,49.2,49.25,18577.0,40.6843,40.7091,40.6678,40.7091,18577.0
2015-09-21 14:35:00,49.25,49.27,49.25,49.27,18941.0,40.7091,40.7257,40.7091,40.7257,18941.0
2015-09-21 14:40:00,49.27,49.27,49.25,49.26,11823.0,40.7257,40.7257,40.7091,40.7174,11823.0
2015-09-21 14:45:00,49.25,49.27,49.24,49.27,32052.0,40.7091,40.7257,40.7009,40.7257,32052.0
2015-09-21 14:50:00,49.27,49.32,49.27,49.31,21036.0,40.7257,40.767,40.7257,40.7587,21036.0
2015-09-21 14:55:00,49.3,49.32,49.3,49.32,8250.0,40.7505,40.767,40.7505,40.767,8250.0
2015-09-21 15:00:00,49.32,49.32,49.31,49.31,15966.0,40.767,40.767,40.7587,40.7587,15966.0
2015-09-21 15:05:00,49.31,49.32,49.28,49.3,22980.0,40.7587,40.767,40.7339,40.7505,22980.0
2015-09-21 15:10:00,49.3,49.32,49.28,49.29,20867.0,40.7505,40.767,40.7339,40.7422,20867.0
2015-09-21 15:15:00,49.29,49.3,49.27,49.28,12316.0,40.7422,40.7505,40.7257,40.7339,12316.0
2015-09-21 15:20:00,49.28,49.29,49.24,49.26,40591.0,40.7339,40.7422,40.7009,40.7174,40591.0
2015-09-21 15:25:00,49.26,49.27,49.24,49.26,35856.0,40.7174,40.7257,40.7009,40.7174,35856.0
2015-09-21 15:30:00,49.27,49.28,49.15,49.17,101479.0,40.7257,40.7339,40.6265,40.643,101479.0
2015-09-21 15:35:00,49.17,49.19,49.15,49.18,102129.0,40.643,40.6595,40.6265,40.6513,102129.0
2015-09-21 15:40:00,49.17,49.22,49.16,49.21,51166.0,40.643,40.6843,40.6347,40.6761,51166.0
2015-09-21 15:45:00,49.21,49.22,49.18,49.19,56929.0,40.6761,40.6843,40.6513,40.6595,56929.0
2015-09-21 15:50:00,49.19,49.19,49.16,49.18,33693.0,40.6595,40.6595,40.6347,40.6513,33693.0
2015-09-21 15:55:00,49.18,49.32,49.17,49.32,215716.0,40.6513,40.767,40.643,40.767,215716.0
2015-09-22 09:30:00,48.65,48.69,48.58,48.61,179879.0,40.2132,40.2463,40.1553,40.1801,179879.0
2015-09-22 09:35:00,48.6,48.69,48.57,48.66,56395.0,40.1719,40.2463,40.1471,40.2215,56395.0
2015-09-22 09:40:00,48.65,48.67,48.63,48.63,47689.0,40.2132,40.2297,40.1967,40.1967,47689.0
2015-09-22 09:45:00,48.63,48.68,48.63,48.64,41412.0,40.1967,40.238,40.1967,40.2049,41412.0
2015-09-22 09:50:00,48.63,48.65,48.62,48.65,35512.0,40.1967,40.2132,40.1884,40.2132,35512.0
2015-09-22 09:55:00,48.64,48.69,48.64,48.67,10354.0,40.2049,40.2463,40.2049,40.2297,10354.0
2015-09-22 10:00:00,48.67,48.72,48.67,48.7,23899.0,40.2297,40.2711,40.2297,40.2545,23899.0
2015-09-22 10:05:00,48.71,48.72,48.69,48.69,17000.0,40.2628,40.2711,40.2463,40.2463,17000.0
2015-09-22 10:10:00,48.69,48.69,48.64,48.64,32128.0,40.2463,40.2463,40.2049,40.2049,32128.0
2015-09-22 10:15:00,48.64,48.67,48.63,48.63,31430.0,40.2049,40.2297,40.1967,40.1967,31430.0
2015-09-22 10:20:00,48.64,48.65,48.62,48.63,14100.0,40.2049,40.2132,40.1884,40.1967,14100.0
2015-09-22 10:25:00,48.63,48.63,48.59,48.62,14521.0,40.1967,40.1967,40.1636,40.1884,14521.0
2015-09-22 10:30:00,48.61,48.61,48.57,48.57,31356.0,40.1801,40.1801,40.1471,40.1471,31356.0
2015-09-22 10:35:00,48.57,48.58,48.53,48.54,25632.0,40.1471,40.1553,40.114,40.1223,25632.0
2015-09-22 10:40:00,48.54,48.54,48.49,48.51,57961.0,40.1223,40.1223,40.0809,40.0975,57961.0
2015-09-22 10:45:00,48.51,48.52,48.49,48.49,23568.0,40.0975,40.1057,40.0809,40.0809,23568.0
2015-09-22 10:50:00,48.49,48.56,48.49,48.56,19842.0,40.0809,40.1388,40.0809,40.1388,19842.0
2015-09-22 10:55:00,48.55,48.58,48.54,48.56,36291.0,40.1305,40.1553,40.1223,40.1388,36291.0
2015-09-22 11:00:00,48.56,48.6,48.53,48.59,65684.0,40.1388,40.1719,40.114,40.1636,65684.0
2015-09-22 11:05:00,48.59,48.6,48.56,48.56,18834.0,40.1636,40.1719,40.1388,40.1388,18834.0
2015-09-22 11:10:00,48.56,48.6,48.56,48.59,15171.0,40.1388,40.1719,40.1388,40.1636,15171.0
2015-09-22 11:15:00,48.59,48.61,48.56,48.6,29675.0,40.1636,40.1801,40.1388,40.1719,29675.0
2015-09-22 11:20:00,48.6,48.61,48.56,48.57,40425.0,40.1719,40.1801,40.1388,40.1471,40425.0
2015-09-22 11:25:00,48.56,48.58,48.55,48.56,38935.0,40.1388,40.1553,40.1305,40.1388,38935.0
2015-09-22 11:30:00,48.56,48.57,48.54,48.55,96298.0,40.1388,40.1471,40.1223,40.1305,96298.0
2015-09-22 11:35:00,48.55,48.55,48.53,48.53,32497.0,40.1305,40.1305,40.114,40.114,32497.0
2015-09-22 11:40:00,48.54,48.55,48.53,48.54,19500.0,40.1223,40.1305,40.114,40.1223,19500.0
2015-09-22 11:45:00,48.54,48.56,48.52,48.56,34100.0,40.1223,40.1388,40.1057,40.1388,34100.0
2015-09-22 11:50:00,48.55,48.59,48.54,48.59,33511.0,40.1305,40.1636,40.1223,40.1636,33511.0
2015-09-22 11:55:00,48.59,48.59,48.58,48.59,8100.0,40.1636,40.1636,40.1553,40.1636,8100.0
2015-09-22 12:00:00,48.58,48.58,48.56,48.58,18800.0,40.1553,40.1553,40.1388,40.1553,18800.0
2015-09-22 12:05:00,48.59,48.66,48.58,48.66,31800.0,40.1636,40.2215,40.1553,40.2215,31800.0
2015-09-22 12:10:00,48.66,48.66,48.64,48.65,17740.0,40.2215,40.2215,40.2049,40.2132,17740.0
2015-09-22 12:15:00,48.65,48.65,48.61,48.63,13700.0,40.2132,40.2132,40.1801,40.1967,13700.0
2015-09-22 12:20:00,48.63,48.65,48.62,48.62,51296.0,40.1967,40.2132,40.1884,40.1884,51296.0
2015-09-22 12:25:00,48.62,48.62,48.58,48.6,13700.0,40.1884,40.1884,40.1553,40.1719,13700.0
2015-09-22 12:30:00,48.61,48.61,48.58,48.58,7400.0,40.1801,40.1801,40.1553,40.1553,7400.0
2015-09-22 12:35:00,48.58,48.59,48.58,48.58,5092.0,40.1553,40.1636,40.1553,40.1553,5092.0
2015-09-22 12:40:00,48.58,48.6,48.58,48.59,14210.0,40.1553,40.1719,40.1553,40.1636,14210.0
2015-09-22 12:45:00,48.59,48.6,48.54,48.54,18539.0,40.1636,40.1719,40.1223,40.1223,18539.0
2015-09-22 12:50:00,48.53,48.53,48.49,48.5,52600.0,40.114,40.114,40.0809,40.0892,52600.0
2015-09-22 12:55:00,48.49,48.5,48.47,48.49,52473.0,40.0809,40.0892,40.0644,40.0809,52473.0
2015-09-22 13:00:00,48.48,48.56,48.48,48.54,17881.0,40.0727,40.1388,40.0727,40.1223,17881.0
2015-09-22 13:05:00,48.55,48.56,48.52,48.53,26629.0,40.1305,40.1388,40.1057,40.114,26629.0
2015-09-22 13:10:00,48.53,48.56,48.52,48.55,22133.0,40.114,40.1388,40.1057,40.1305,22133.0
2015-09-22 13:15:00,48.55,48.57,48.55,48.57,5900.0,40.1305,40.1471,40.1305,40.1471,5900.0
2015-09-22 13:20:00,48.57,48.57,48.53,48.54,29425.0,40.1471,40.1471,40.114,40.1223,29425.0
2015-09-22 13:25:00,48.54,48.54,48.51,48.51,23559.0,40.1223,40.1223,40.0975,40.0975,23559.0
2015-09-22 13:30:00,48.51,48.55,48.51,48.54,14366.0,40.0975,40.1305,40.0975,40.1223,14366.0
2015-09-22 13:35:00,48.54,48.56,48.54,48.55,20093.0,40.1223,40.1388,40.1223,40.1305,20093.0
2015-09-22 13:40:00,48.55,48.58,48.55,48.58,11656.0,40.1305,40.1553,40.1305,40.1553,11656.0
2015-09-22 13:45:00,48.58,48.59,48.57,48.57,5266.0,40.1553,40.1636,40.1471,40.1471,5266.0
2015-09-22 13:50:00,48.57,48.59,48.56,48.57,13833.0,40.1471,40.1636,40.1388,40.1471,13833.0
2015-09-22 13:55:00,48.58,48.6,48.57,48.6,14741.0,40.1553,40.1719,40.1471,40.1719,14741.0
2015-09-22 14:00:00,48.59,48.59,48.55,48.58,14057.0,40.1636,40.1636,40.1305,40.1553,14057.0
2015-09-22 14:05:00,48.58,48.61,48.57,48.58,17150.0,40.1553,40.1801,40.1471,40.1553,17150.0
2015-09-22 14:10:00,48.57,48.58,48.56,48.57,11355.0,40.1471,40.1553,40.1388,40.1471,11355.0
2015-09-22 14:15:00,48.58,48.6,48.57,48.59,9500.0,40.1553,40.1719,40.1471,40.1636,9500.0
2015-09-22 14:20:00,48.59,48.6,48.57,48.57,15425.0,40.1636,40.1719,40.1471,40.1471,15425.0
2015-09-22 14:25:00,48.57,48.59,48.57,48.58,49635.0,40.1471,40.1636,40.1471,40.1553,49635.0
2015-09-22 14:30:00,48.58,48.61,48.58,48.6,49844.0,40.1553,40.1801,40.1553,40.1719,49844.0
2015-09-22 14:35:00,48.6,48.61,48.59,48.61,15702.0,40.1719,40.1801,40.1636,40.1801,15702.0
2015-09-22 14:40:00,48.6,48.6,48.59,48.59,7553.0,40.1719,40.1719,40.1636,40.1636,7553.0
2015-09-22 14:45:00,48.59,48.6,48.56,48.56,30210.0,40.1636,40.1719,40.1388,40.1388,30210.0
2015-09-22 14:50:00,48.56,48.57,48.56,48.57,14172.0,40.1388,40.1471,40.1388,40.1471,14172.0
2015-09-22 14:55:00,48.58,48.62,48.57,48.61,30701.0,40.1553,40.1884,40.1471,40.1801,30701.0
2015-09-22 15:00:00,48.61,48.61,48.59,48.6,25800.0,40.1801,40.1801,40.1636,40.1719,25800.0
2015-09-22 15:05:00,48.6,48.63,48.57,48.57,32815.0,40.1719,40.1967,40.1471,40.1471,32815.0
2015-09-22 15:10:00,48.57,48.57,48.56,48.57,11980.0,40.1471,40.1471,40.1388,40.1471,11980.0
2015-09-22 15:15:00,48.57,48.59,48.56,48.58,21209.0,40.1471,40.1636,40.1388,40.1553,21209.0
2015-09-22 15:20:00,48.58,48.59,48.57,48.57,24198.0,40.1553,40.1636,40.1471,40.1471,24198.0
2015-09-22 15:25:00,48.57,48.62,48.57,48.62,55500.0,40.1471,40.1884,40.1471,40.1884,55500.0
2015-09-22 15:30:00,48.62,48.66,48.61,48.66,30700.0,40.1884,40.2215,40.1801,40.2215,30700.0
2015-09-22 15:35:00,48.66,48.66,48.63,48.65,40381.0,40.2215,40.2215,40.1967,40.2132,40381.0
2015-09-22 15:40:00,48.65,48.66,48.63,48.64,36292.0,40.2132,40.2215,40.1967,40.2049,36292.0
2015-09-22 15:45:00,48.64,48.66,48.63,48.65,39947.0,40.2049,40.2215,40.1967,40.2132,39947.0
2015-09-22 15:50:00,48.65,48.66,48.63,48.65,69568.0,40.2132,40.2215,40.1967,40.2132,69568.0
2015-09-22 15:55:00,48.65,48.67,48.64,48.65,106380.0,40.2132,40.2297,40.2049,40.2132,106380.0
2015-09-23 09:30:00,48.56,48.63,48.51,48.59,38304.0,40.1388,40.1967,40.0975,40.1636,38304.0
2015-09-23 09:35:00,48.59,48.6,48.54,48.55,145120.0,40.1636,40.1719,40.1223,40.1305,145120.0
2015-09-23 09:40:00,48.55,48.57,48.55,48.55,80727.0,40.1305,40.1471,40.1305,40.1305,80727.0
2015-09-23 09:45:00,48.55,48.56,48.5,48.51,67429.0,40.1305,40.1388,40.0892,40.0975,67429.0
2015-09-23 09:50:00,48.51,48.54,48.49,48.51,45627.0,40.0975,40.1223,40.0809,40.0975,45627.0
2015-09-23 09:55:00,48.51,48.55,48.5,48.54,24617.0,40.0975,40.1305,40.0892,40.1223,24617.0
2015-09-23 10:00:00,48.55,48.56,48.52,48.55,91376.0,40.1305,40.1388,40.1057,40.1305,91376.0
2015-09-23 10:05:00,48.55,48.57,48.52,48.53,73363.0,40.1305,40.1471,40.1057,40.114,73363.0
2015-09-23 10:10:00,48.53,48.56,48.51,48.53,40341.0,40.114,40.1388,40.0975,40.114,40341.0
2015-09-23 10:15:00,48.54,48.55,48.51,48.53,30656.0,40.1223,40.1305,40.0975,40.114,30656.0
2015-09-23 10:20:00,48.53,48.54,48.49,48.5,15197.0,40.114,40.1223,40.0809,40.0892,15197.0
2015-09-23 10:25:00,48.51,48.54,48.5,48.5,40701.0,40.0975,40.1223,40.0892,40.0892,40701.0
2015-09-23 10:30:00,48.5,48.52,48.49,48.51,29355.0,40.0892,40.1057,40.0809,40.0975,29355.0
2015-09-23 10:35:00,48.51,48.53,48.5,48.5,37320.0,40.0975,40.114,40.0892,40.0892,37320.0
2015-09-23 10:40:00,48.49,48.51,48.49,48.5,23400.0,40.0809,40.0975,40.0809,40.0892,23400.0
2015-09-23 10:45:00,48.5,48.51,48.49,48.5,21661.0,40.0892,40.0975,40.0809,40.0892,21661.0
2015-09-23 10:50:00,48.5,48.55,48.5,48.54,13884.0,40.0892,40.1305,40.0892,40.1223,13884.0
2015-09-23 10:55:00,48.53,48.54,48.48,48.49,29556.0,40.114,40.1223,40.0727,40.0809,29556.0
2015-09-23 11:00:00,48.5,48.51,48.48,48.49,31885.0,40.0892,40.0975,40.0727,40.0809,31885.0
2015-09-23 11:05:00,48.48,48.49,48.47,48.49,14813.0,40.0727,40.0809,40.0644,40.0809,14813.0
2015-09-23 11:10:00,48.5,48.5,48.43,48.46,27151.0,40.0892,40.0892,40.0313,40.0561,27151.0
2015-09-23 11:15:00,48.44,48.45,48.42,48.43,32631.0,40.0396,40.0479,40.0231,40.0313,32631.0
2015-09-23 11:20:00,48.44,48.44,48.37,48.39,70692.0,40.0396,40.0396,39.9818,39.9983,70692.0
2015-09-23 11:25:00,48.39,48.39,48.36,48.36,41523.0,39.9983,39.9983,39.9735,39.9735,41523.0
2015-09-23 11:30:00,48.36,48.37,48.32,48.32,19679.0,39.9735,39.9818,39.9404,39.9404,19679.0
2015-09-23 11:35:00,48.32,48.33,48.3,48.33,11537.0,39.9404,39.9487,39.9239,39.9487,11537.0
2015-09-23 11:40:00,48.32,48.33,48.26,48.26,20029.0,39.9404,39.9487,39.8908,39.8908,20029.0
2015-09-23 11:45:00,48.27,48.3,48.26,48.3,13073.0,39.8991,39.9239,39.8908,39.9239,13073.0
2015-09-23 11:50:00,48.3,48.3,48.26,48.28,15426.0,39.9239,39.9239,39.8908,39.9074,15426.0
2015-09-23 11:55:00,48.29,48.31,48.29,48.3,10398.0,39.9156,39.9322,39.9156,39.9239,10398.0
2015-09-23 12:00:00,48.3,48.3,48.24,48.25,20435.0,39.9239,39.9239,39.8743,39.8826,20435.0
2015-09-23 12:05:00,48.24,48.26,48.23,48.25,26307.0,39.8743,39.8908,39.866,39.8826,26307.0
2015-09-23 12:10:00,48.25,48.27,48.23,48.26,14299.0,39.8826,39.8991,39.866,39.8908,14299.0
2015-09-23 12:15:00,48.25,48.26,48.23,48.25,26782.0,39.8826,39.8908,39.866,39.8826,26782.0
2015-09-23 12:20:00,48.25,48.25,48.23,48.23,13874.0,39.8826,39.8826,39.866,39.866,13874.0
2015-09-23 12:25:00,48.23,48.25,48.23,48.25,9182.0,39.866,39.8826,39.866,39.8826,9182.0
2015-09-23 12:30:00,48.24,48.25,48.23,48.25,12625.0,39.8743,39.8826,39.866,39.8826,12625.0
2015-09-23 12:35:00,48.25,48.26,48.23,48.23,8765.0,39.8826,39.8908,39.866,39.866,8765.0
2015-09-23 12:40:00,48.22,48.25,48.22,48.24,23065.0,39.8578,39.8826,39.8578,39.8743,23065.0
2015-09-23 12:45:00,48.25,48.25,48.22,48.23,19731.0,39.8826,39.8826,39.8578,39.866,19731.0
2015-09-23 12:50:00,48.23,48.26,48.22,48.25,43724.0,39.866,39.8908,39.8578,39.8826,43724.0
2015-09-23 12:55:00,48.26,48.27,48.24,48.26,27041.0,39.8908,39.8991,39.8743,39.8908,27041.0
2015-09-23 13:00:00,48.26,48.28,48.24,48.27,12952.0,39.8908,39.9074,39.8743,39.8991,12952.0
2015-09-23 13:05:00,48.27,48.3,48.26,48.29,22629.0,39.8991,39.9239,39.8908,39.9156,22629.0
2015-09-23 13:10:00,48.3,48.3,48.27,48.29,28277.0,39.9239,39.9239,39.8991,39.9156,28277.0
2015-09-23 13:15:00,48.3,48.3,48.28,48.29,7925.0,39.9239,39.9239,39.9074,39.9156,7925.0
2015-09-23 13:20:00,48.29,48.29,48.25,48.25,10851.0,39.9156,39.9156,39.8826,39.8826,10851.0
2015-09-23 13:25:00,48.24,48.25,48.22,48.22,26255.0,39.8743,39.8826,39.8578,39.8578,26255.0
2015-09-23 13:30:00,48.21,48.23,48.2,48.23,40878.0,39.8495,39.866,39.8412,39.866,40878.0
2015-09-23 13:35:00,48.22,48.23,48.21,48.22,13092.0,39.8578,39.866,39.8495,39.8578,13092.0
2015-09-23 13:40:00,48.22,48.3,48.21,48.29,17568.0,39.8578,39.9239,39.8495,39.9156,17568.0
2015-09-23 13:45:00,48.3,48.32,48.3,48.3,35840.0,39.9239,39.9404,39.9239,39.9239,35840.0
2015-09-23 13:50:00,48.3,48.32,48.28,48.31,78462.0,39.9239,39.9404,39.9074,39.9322,78462.0
2015-09-23 13:55:00,48.3,48.31,48.28,48.29,27126.0,39.9239,39.9322,39.9074,39.9156,27126.0
2015-09-23 14:00:00,48.3,48.33,48.29,48.32,15579.0,39.9239,39.9487,39.9156,39.9404,15579.0
2015-09-23 14:05:00,48.33,48.36,48.32,48.34,19500.0,39.9487,39.9735,39.9404,39.957,19500.0
2015-09-23 14:10:00,48.34,48.35,48.33,48.34,6696.0,39.957,39.9652,39.9487,39.957,6696.0
2015-09-23 14:15:00,48.32,48.34,48.3,48.3,14162.0,39.9404,39.957,39.9239,39.9239,14162.0
2015-09-23 14:20:00,48.3,48.31,48.28,48.29,24415.0,39.9239,39.9322,39.9074,39.9156,24415.0
2015-09-23 14:25:00,48.29,48.3,48.24,48.24,80167.0,39.9156,39.9239,39.8743,39.8743,80167.0
2015-09-23 14:30:00,48.24,48.3,48.23,48.29,70156.0,39.8743,39.9239,39.866,39.9156,70156.0
2015-09-23 14:35:00,48.28,48.29,48.22,48.23,16040.0,39.9074,39.9156,39.8578,39.866,16040.0
2015-09-23 14:40:00,48.22,48.26,48.2,48.26,17596.0,39.8578,39.8908,39.8412,39.8908,17596.0
2015-09-23 14:45:00,48.25,48.28,48.23,48.27,18820.0,39.8826,39.9074,39.866,39.8991,18820.0
2015-09-23 14:50:00,48.26,48.27,48.22,48.24,13961.0,39.8908,39.8991,39.8578,39.8743,13961.0
2015-09-23 14:55:00,48.23,48.28,48.23,48.27,22953.0,39.866,39.9074,39.866,39.8991,22953.0
2015-09-23 15:00:00,48.26,48.3,48.24,48.28,29661.0,39.8908,39.9239,39.8743,39.9074,29661.0
2015-09-23 15:05:00,48.27,48.29,48.26,48.27,25931.0,39.8991,39.9156,39.8908,39.8991,25931.0
2015-09-23 15:10:00,48.27,48.27,48.24,48.26,26748.0,39.8991,39.8991,39.8743,39.8908,26748.0
2015-09-23 15:15:00,48.24,48.27,48.23,48.26,20630.0,39.8743,39.8991,39.866,39.8908,20630.0
2015-09-23 15:20:00,48.26,48.3,48.25,48.26,19516.0,39.8908,39.9239,39.8826,39.8908,19516.0
2015-09-23 15:25:00,48.26,48.28,48.26,48.27,37349.0,39.8908,39.9074,39.8908,39.8991,37349.0
2015-09-23 15:30:00,48.27,48.29,48.26,48.29,30005.0,39.8991,39.9156,39.8908,39.9156,30005.0
2015-09-23 15:35:00,48.3,48.3,48.25,48.29,36712.0,39.9239,39.9239,39.8826,39.9156,36712.0
2015-09-23 15:40:00,48.29,48.3,48.24,48.24,56572.0,39.9156,39.9239,39.8743,39.8743,56572.0
2015-09-23 15:45:00,48.24,48.29,48.24,48.29,69056.0,39.8743,39.9156,39.8743,39.9156,69056.0
2015-09-23 15:50:00,48.29,48.3,48.24,48.25,58145.0,39.9156,39.9239,39.8743,39.8826,58145.0
2015-09-23 15:55:00,48.25,48.26,48.22,48.23,95945.0,39.8826,39.8908,39.8578,39.866,95945.0
2015-09-24 09:30:00,47.65,47.71,47.6,47.68,143613.0,39.3866,39.4362,39.3453,39.4114,143613.0
2015-09-24 09:35:00,47.66,47.67,47.61,47.61,33776.0,39.3949,39.4031,39.3535,39.3535,33776.0
2015-09-24 09:40:00,47.6,47.6,47.56,47.58,56003.0,39.3453,39.3453,39.3122,39.3288,56003.0
2015-09-24 09:45:00,47.58,47.59,47.53,47.54,56142.0,39.3288,39.337,39.2874,39.2957,56142.0
2015-09-24 09:50:00,47.54,47.55,47.52,47.54,61900.0,39.2957,39.304,39.2792,39.2957,61900.0
2015-09-24 09:55:00,47.53,47.57,47.52,47.56,37748.0,39.2874,39.3205,39.2792,39.3122,37748.0
2015-09-24 10:00:00,47.55,47.62,47.55,47.61,43528.0,39.304,39.3618,39.304,39.3535,43528.0
2015-09-24 10:05:00,47.6,47.68,47.59,47.66,46897.0,39.3453,39.4114,39.337,39.3949,46897.0
2015-09-24 10:10:00,47.67,47.7,47.66,47.67,64843.0,39.4031,39.4279,39.3949,39.4031,64843.0
2015-09-24 10:15:00,47.67,47.7,47.64,47.7,173369.0,39.4031,39.4279,39.3783,39.4279,173369.0
2015-09-24 10:20:00,47.7,47.7,47.62,47.63,28172.0,39.4279,39.4279,39.3618,39.3701,28172.0
2015-09-24 10:25:00,47.63,47.64,47.6,47.61,19182.0,39.3701,39.3783,39.3453,39.3535,19182.0
2015-09-24 10:30:00,47.6,47.65,47.6,47.62,29135.0,39.3453,39.3866,39.3453,39.3618,29135.0
2015-09-24 10:35:00,47.62,47.62,47.59,47.6,13843.0,39.3618,39.3618,39.337,39.3453,13843.0
2015-09-24 10:40:00,47.59,47.61,47.56,47.58,21446.0,39.337,39.3535,39.3122,39.3288,21446.0
2015-09-24 10:45:00,47.58,47.64,47.57,47.63,42812.0,39.3288,39.3783,39.3205,39.3701,42812.0
2015-09-24 10:50:00,47.63,47.65,47.61,47.63,25414.0,39.3701,39.3866,39.3535,39.3701,25414.0
2015-09-24 10:55:00,47.63,47.64,47.61,47.63,11180.0,39.3701,39.3783,39.3535,39.3701,11180.0
2015-09-24 11:00:00,47.63,47.63,47.56,47.57,14532.0,39.3701,39.3701,39.3122,39.3205,14532.0
2015-09-24 11:05:00,47.57,47.61,47.57,47.61,38950.0,39.3205,39.3535,39.3205,39.3535,38950.0
2015-09-24 11:10:00,47.6,47.63,47.58,47.6,26194.0,39.3453,39.3701,39.3288,39.3453,26194.0
2015-09-24 11:15:00,47.6,47.64,47.6,47.63,33353.0,39.3453,39.3783,39.3453,39.3701,33353.0
2015-09-24 11:20:00,47.63,47.64,47.61,47.63,17787.0,39.3701,39.3783,39.3535,39.3701,17787.0
2015-09-24 11:25:00,47.63,47.63,47.61,47.61,20420.0,39.3701,39.3701,39.3535,39.3535,20420.0
2015-09-24 11:30:00,47.64,47.66,47.62,47.65,53837.0,39.3783,39.3949,39.3618,39.3866,53837.0
2015-09-24 11:35:00,47.65,47.67,47.63,47.66,9600.0,39.3866,39.4031,39.3701,39.3949,9600.0
2015-09-24 11:40:00,47.66,47.67,47.64,47.67,12299.0,39.3949,39.4031,39.3783,39.4031,12299.0
2015-09-24 11:45:00,47.68,47.68,47.63,47.63,33269.0,39.4114,39.4114,39.3701,39.3701,33269.0
2015-09-24 11:50:00,47.64,47.66,47.63,47.63,12000.0,39.3783,39.3949,39.3701,39.3701,12000.0
2015-09-24 11:55:00,47.64,47.71,47.64,47.7,67232.0,39.3783,39.4362,39.3783,39.4279,67232.0
2015-09-24 12:00:00,47.69,47.7,47.67,47.7,18300.0,39.4197,39.4279,39.4031,39.4279,18300.0
2015-09-24 12:05:00,47.71,47.72,47.69,47.72,14236.0,39.4362,39.4445,39.4197,39.4445,14236.0
2015-09-24 12:10:00,47.71,47.76,47.71,47.76,38026.0,39.4362,39.4775,39.4362,39.4775,38026.0
2015-09-24 12:15:00,47.76,47.84,47.76,47.81,92402.0,39.4775,39.5437,39.4775,39.5189,92402.0
2015-09-24 12:20:00,47.81,47.84,47.81,47.83,23709.0,39.5189,39.5437,39.5189,39.5354,23709.0
2015-09-24 12:25:00,47.83,47.89,47.83,47.88,30981.0,39.5354,39.585,39.5354,39.5767,30981.0
2015-09-24 12:30:00,47.88,48.01,47.88,48.0,160609.0,39.5767,39.6842,39.5767,39.6759,160609.0
2015-09-24 12:35:00,47.99,48.0,47.97,47.98,42106.0,39.6676,39.6759,39.6511,39.6594,42106.0
2015-09-24 12:40:00,47.99,48.04,47.97,47.98,42806.0,39.6676,39.709,39.6511,39.6594,42806.0
2015-09-24 12:45:00,47.98,47.98,47.94,47.94,34395.0,39.6594,39.6594,39.6263,39.6263,34395.0
2015-09-24 12:50:00,47.96,47.96,47.92,47.92,17203.0,39.6429,39.6429,39.6098,39.6098,17203.0
2015-09-24 12:55:00,47.91,47.92,47.84,47.85,33513.0,39.6015,39.6098,39.5437,39.5519,33513.0
2015-09-24 13:00:00,47.85,47.87,47.83,47.86,29586.0,39.5519,39.5685,39.5354,39.5602,29586.0
2015-09-24 13:05:00,47.85,47.87,47.83,47.86,18854.0,39.5519,39.5685,39.5354,39.5602,18854.0
2015-09-24 13:10:00,47.86,47.9,47.85,47.87,18534.0,39.5602,39.5933,39.5519,39.5685,18534.0
2015-09-24 13:15:00,47.88,47.89,47.85,47.86,10360.0,39.5767,39.585,39.5519,39.5602,10360.0
2015-09-24 13:20:00,47.87,47.88,47.86,47.88,13600.0,39.5685,39.5767,39.5602,39.5767,13600.0
2015-09-24 13:25:00,47.88,47.88,47.82,47.86,17369.0,39.5767,39.5767,39.5271,39.5602,17369.0
2015-09-24 13:30:00,47.86,47.87,47.84,47.87,22286.0,39.5602,39.5685,39.5437,39.5685,22286.0
2015-09-24 13:35:00,47.86,47.87,47.82,47.84,32356.0,39.5602,39.5685,39.5271,39.5437,32356.0
2015-09-24 13:40:00,47.83,47.87,47.83,47.85,21930.0,39.5354,39.5685,39.5354,39.5519,21930.0
2015-09-24 13:45:00,47.85,47.9,47.85,47.9,22466.0,39.5519,39.5933,39.5519,39.5933,22466.0
2015-09-24 13:50:00,47.9,47.91,47.86,47.86,64820.0,39.5933,39.6015,39.5602,39.5602,64820.0
2015-09-24 13:55:00,47.86,47.87,47.82,47.84,19540.0,39.5602,39.5685,39.5271,39.5437,19540.0
2015-09-24 14:00:00,47.84,47.84,47.82,47.83,43993.0,39.5437,39.5437,39.5271,39.5354,43993.0
2015-09-24 14:05:00,47.83,47.86,47.83,47.85,13021.0,39.5354,39.5602,39.5354,39.5519,13021.0
2015-09-24 14:10:00,47.85,47.87,47.85,47.85,15234.0,39.5519,39.5685,39.5519,39.5519,15234.0
2015-09-24 14:15:00,47.85,47.91,47.85,47.91,47861.0,39.5519,39.6015,39.5519,39.6015,47861.0
2015-09-24 14:20:00,47.91,47.94,47.91,47.94,47370.0,39.6015,39.6263,39.6015,39.6263,47370.0
2015-09-24 14:25:00,47.94,47.96,47.92,47.96,47006.0,39.6263,39.6429,39.6098,39.6429,47006.0
2015-09-24 14:30:00,47.96,47.97,47.93,47.96,29424.0,39.6429,39.6511,39.6181,39.6429,29424.0
2015-09-24 14:35:00,47.96,47.97,47.96,47.96,13450.0,39.6429,39.6511,39.6429,39.6429,13450.0
2015-09-24 14:40:00,47.98,48.0,47.93,47.97,32923.0,39.6594,39.6759,39.6181,39.6511,32923.0
2015-09-24 14:45:00,47.98,48.06,47.98,48.06,144209.0,39.6594,39.7255,39.6594,39.7255,144209.0
2015-09-24 14:50:00,48.06,48.07,48.04,48.06,80422.0,39.7255,39.7338,39.709,39.7255,80422.0
2015-09-24 14:55:00,48.07,48.12,48.06,48.08,80955.0,39.7338,39.7751,39.7255,39.742,80955.0
2015-09-24 15:00:00,48.07,48.12,48.06,48.07,23640.0,39.7338,39.7751,39.7255,39.7338,23640.0
2015-09-24 15:05:00,48.07,48.08,48.01,48.03,48571.0,39.7338,39.742,39.6842,39.7007,48571.0
2015-09-24 15:10:00,48.03,48.05,48.01,48.02,26150.0,39.7007,39.7172,39.6842,39.6924,26150.0
2015-09-24 15:15:00,48.01,48.05,48.0,48.05,29180.0,39.6842,39.7172,39.6759,39.7172,29180.0
2015-09-24 15:20:00,48.05,48.1,48.05,48.07,17300.0,39.7172,39.7586,39.7172,39.7338,17300.0
2015-09-24 15:25:00,48.07,48.14,48.07,48.09,29134.0,39.7338,39.7916,39.7338,39.7503,29134.0
2015-09-24 15:30:00,48.09,48.11,48.05,48.08,36929.0,39.7503,39.7668,39.7172,39.742,36929.0
2015-09-24 15:35:00,48.07,48.09,48.04,48.06,25700.0,39.7338,39.7503,39.709,39.7255,25700.0
2015-09-24 15:40:00,48.07,48.09,48.05,48.06,38731.0,39.7338,39.7503,39.7172,39.7255,38731.0
2015-09-24 15:45:00,48.06,48.06,48.03,48.05,45230.0,39.7255,39.7255,39.7007,39.7172,45230.0
2015-09-24 15:50:00,48.04,48.04,47.97,48.01,74979.0,39.709,39.709,39.6511,39.6842,74979.0
2015-09-24 15:55:00,48.0,48.04,47.96,47.96,177472.0,39.6759,39.709,39.6429,39.6429,177472.0
2015-09-25 09:30:00,48.41,48.5,48.4,48.42,43349.0,40.0148,40.0892,40.0065,40.0231,43349.0
2015-09-25 09:35:00,48.42,48.42,48.35,48.38,68737.0,40.0231,40.0231,39.9652,39.99,68737.0
2015-09-25 09:40:00,48.37,48.37,48.31,48.33,61250.0,39.9818,39.9818,39.9322,39.9487,61250.0
2015-09-25 09:45:00,48.33,48.35,48.31,48.33,26112.0,39.9487,39.9652,39.9322,39.9487,26112.0
2015-09-25 09:50:00,48.34,48.37,48.32,48.34,24427.0,39.957,39.9818,39.9404,39.957,24427.0
2015-09-25 09:55:00,48.35,48.35,48.29,48.3,17992.0,39.9652,39.9652,39.9156,39.9239,17992.0
2015-09-25 10:00:00,48.3,48.33,48.29,48.3,33107.0,39.9239,39.9487,39.9156,39.9239,33107.0
2015-09-25 10:05:00,48.3,48.31,48.27,48.29,64953.0,39.9239,39.9322,39.8991,39.9156,64953.0
2015-09-25 10:10:00,48.29,48.29,48.24,48.27,22140.0,39.9156,39.9156,39.8743,39.8991,22140.0
2015-09-25 10:15:00,48.28,48.31,48.26,48.27,21100.0,39.9074,39.9322,39.8908,39.8991,21100.0
2015-09-25 10:20:00,48.28,48.29,48.24,48.25,47051.0,39.9074,39.9156,39.8743,39.8826,47051.0
2015-09-25 10:25:00,48.25,48.26,48.23,48.24,36793.0,39.8826,39.8908,39.866,39.8743,36793.0
2015-09-25 10:30:00,48.25,48.26,48.22,48.25,19519.0,39.8826,39.8908,39.8578,39.8826,19519.0
2015-09-25 10:35:00,48.25,48.29,48.25,48.27,28516.0,39.8826,39.9156,39.8826,39.8991,28516.0
2015-09-25 10:40:00,48.27,48.27,48.25,48.26,4396.0,39.8991,39.8991,39.8826,39.8908,4396.0
2015-09-25 10:45:00,48.26,48.27,48.23,48.25,22500.0,39.8908,39.8991,39.866,39.8826,22500.0
2015-09-25 10:50:00,48.25,48.29,48.25,48.26,8097.0,39.8826,39.9156,39.8826,39.8908,8097.0
2015-09-25 10:55:00,48.28,48.31,48.27,48.31,26611.0,39.9074,39.9322,39.8991,39.9322,26611.0
2015-09-25 11:00:00,48.31,48.31,48.26,48.27,8777.0,39.9322,39.9322,39.8908,39.8991,8777.0
2015-09-25 11:05:00,48.26,48.28,48.26,48.28,3418.0,39.8908,39.9074,39.8908,39.9074,3418.0
2015-09-25 11:10:00,48.27,48.29,48.25,48.28,21809.0,39.8991,39.9156,39.8826,39.9074,21809.0
2015-09-25 11:15:00,48.28,48.28,48.25,48.25,11105.0,39.9074,39.9074,39.8826,39.8826,11105.0
2015-09-25 11:20:00,48.24,48.27,48.23,48.24,10270.0,39.8743,39.8991,39.866,39.8743,10270.0
2015-09-25 11:25:00,48.24,48.26,48.24,48.26,10361.0,39.8743,39.8908,39.8743,39.8908,10361.0
2015-09-25 11:30:00,48.26,48.27,48.22,48.22,8025.0,39.8908,39.8991,39.8578,39.8578,8025.0
2015-09-25 11:35:00,48.23,48.23,48.21,48.21,2500.0,39.866,39.866,39.8495,39.8495,2500.0
2015-09-25 11:40:00,48.2,48.24,48.2,48.23,11741.0,39.8412,39.8743,39.8412,39.866,11741.0
2015-09-25 11:45:00,48.23,48.24,48.22,48.24,11722.0,39.866,39.8743,39.8578,39.8743,11722.0
2015-09-25 11:50:00,48.24,48.24,48.2,48.2,10800.0,39.8743,39.8743,39.8412,39.8412,10800.0
2015-09-25 11:55:00,48.2,48.22,48.2,48.22,11710.0,39.8412,39.8578,39.8412,39.8578,11710.0
2015-09-25 12:00:00,48.22,48.22,48.18,48.19,33839.0,39.8578,39.8578,39.8247,39.833,33839.0
2015-09-25 12:05:00,48.2,48.2,48.18,48.19,4562.0,39.8412,39.8412,39.8247,39.833,4562.0
2015-09-25 12:10:00,48.18,48.2,48.18,48.18,3778.0,39.8247,39.8412,39.8247,39.8247,3778.0
2015-09-25 12:15:00,48.18,48.19,48.12,48.13,35568.0,39.8247,39.833,39.7751,39.7834,35568.0
2015-09-25 12:20:00,48.13,48.14,48.1,48.13,40153.0,39.7834,39.7916,39.7586,39.7834,40153.0
2015-09-25 12:25:00,48.13,48.13,48.11,48.11,6500.0,39.7834,39.7834,39.7668,39.7668,6500.0
2015-09-25 12:30:00,48.12,48.15,48.12,48.14,9198.0,39.7751,39.7999,39.7751,39.7916,9198.0
2015-09-25 12:35:00,48.14,48.15,48.11,48.13,15750.0,39.7916,39.7999,39.7668,39.7834,15750.0
2015-09-25 12:40:00,48.14,48.15,48.14,48.15,3727.0,39.7916,39.7999,39.7916,39.7999,3727.0
2015-09-25 12:45:00,48.17,48.17,48.15,48.16,13979.0,39.8164,39.8164,39.7999,39.8082,13979.0
2015-09-25 12:50:00,48.15,48.17,48.15,48.17,20100.0,39.7999,39.8164,39.7999,39.8164,20100.0
2015-09-25 12:55:00,48.18,48.18,48.16,48.17,8800.0,39.8247,39.8247,39.8082,39.8164,8800.0
2015-09-25 13:00:00,48.17,48.19,48.17,48.19,8340.0,39.8164,39.833,39.8164,39.833,8340.0
2015-09-25 13:05:00,48.19,48.24,48.18,48.24,13921.0,39.833,39.8743,39.8247,39.8743,13921.0
2015-09-25 13:10:00,48.24,48.26,48.24,48.26,5776.0,39.8743,39.8908,39.8743,39.8908,5776.0
2015-09-25 13:15:00,48.27,48.28,48.26,48.26,15731.0,39.8991,39.9074,39.8908,39.8908,15731.0
2015-09-25 13:20:00,48.25,48.27,48.24,48.24,19450.0,39.8826,39.8991,39.8743,39.8743,19450.0
2015-09-25 13:25:00,48.24,48.25,48.22,48.23,5138.0,39.8743,39.8826,39.8578,39.866,5138.0
2015-09-25 13:30:00,48.24,48.24,48.22,48.23,4761.0,39.8743,39.8743,39.8578,39.866,4761.0
2015-09-25 13:35:00,48.23,48.24,48.21,48.21,6299.0,39.866,39.8743,39.8495,39.8495,6299.0
2015-09-25 13:40:00,48.21,48.21,48.2,48.21,3803.0,39.8495,39.8495,39.8412,39.8495,3803.0
2015-09-25 13:45:00,48.21,48.23,48.19,48.22,12608.0,39.8495,39.866,39.833,39.8578,12608.0
2015-09-25 13:50:00,48.23,48.24,48.21,48.22,2450.0,39.866,39.8743,39.8495,39.8578,2450.0
2015-09-25 13:55:00,48.22,48.22,48.19,48.2,5000.0,39.8578,39.8578,39.833,39.8412,5000.0
2015-09-25 14:00:00,48.2,48.23,48.2,48.21,7390.0,39.8412,39.866,39.8412,39.8495,7390.0
2015-09-25 14:05:00,48.22,48.22,48.18,48.19,4415.0,39.8578,39.8578,39.8247,39.833,4415.0
2015-09-25 14:10:00,48.18,48.18,48.12,48.13,20734.0,39.8247,39.8247,39.7751,39.7834,20734.0
2015-09-25 14:15:00,48.13,48.13,48.06,48.07,10770.0,39.7834,39.7834,39.7255,39.7338,10770.0
2015-09-25 14:20:00,48.06,48.08,48.05,48.07,20359.0,39.7255,39.742,39.7172,39.7338,20359.0
2015-09-25 14:25:00,48.08,48.08,48.04,48.06,12555.0,39.742,39.742,39.709,39.7255,12555.0
2015-09-25 14:30:00,48.06,48.09,48.05,48.08,67502.0,39.7255,39.7503,39.7172,39.742,67502.0
2015-09-25 14:35:00,48.08,48.09,48.06,48.06,13953.0,39.742,39.7503,39.7255,39.7255,13953.0
2015-09-25 14:40:00,48.06,48.06,48.0,48.0,84966.0,39.7255,39.7255,39.6759,39.6759,84966.0
2015-09-25 14:45:00,48.0,48.03,47.98,47.98,28362.0,39.6759,39.7007,39.6594,39.6594,28362.0
2015-09-25 14:50:00,47.99,48.02,47.97,48.01,27949.0,39.6676,39.6924,39.6511,39.6842,27949.0
2015-09-25 14:55:00,48.01,48.06,48.0,48.05,52447.0,39.6842,39.7255,39.6759,39.7172,52447.0
2015-09-25 15:00:00,48.06,48.06,47.99,48.0,8320.0,39.7255,39.7255,39.6676,39.6759,8320.0
2015-09-25 15:05:00,48.0,48.01,47.97,47.98,8508.0,39.6759,39.6842,39.6511,39.6594,8508.0
2015-09-25 15:10:00,47.97,47.99,47.95,47.95,62079.0,39.6511,39.6676,39.6346,39.6346,62079.0
2015-09-25 15:15:00,47.95,47.99,47.95,47.98,17892.0,39.6346,39.6676,39.6346,39.6594,17892.0
2015-09-25 15:20:00,47.98,48.02,47.97,48.0,36232.0,39.6594,39.6924,39.6511,39.6759,36232.0
2015-09-25 15:25:00,48.01,48.03,47.97,48.02,17934.0,39.6842,39.7007,39.6511,39.6924,17934.0
2015-09-25 15:30:00,48.01,48.05,47.99,48.05,62095.0,39.6842,39.7172,39.6676,39.7172,62095.0
2015-09-25 15:35:00,48.05,48.07,48.0,48.02,51109.0,39.7172,39.7338,39.6759,39.6924,51109.0
2015-09-25 15:40:00,48.01,48.04,47.99,48.04,53399.0,39.6842,39.709,39.6676,39.709,53399.0
2015-09-25 15:45:00,48.04,48.07,48.01,48.05,25186.0,39.709,39.7338,39.6842,39.7172,25186.0
2015-09-25 15:50:00,48.04,48.05,48.01,48.01,86055.0,39.709,39.7172,39.6842,39.6842,86055.0
2015-09-25 15:55:00,48.01,48.07,47.99,48.01,92633.0,39.6842,39.7338,39.6676,39.6842,92633.0
2015-09-28 09:30:00,47.7,47.85,47.6,47.61,68905.0,39.4279,39.5519,39.3453,39.3535,68905.0
2015-09-28 09:35:00,47.59,47.62,47.55,47.59,67584.0,39.337,39.3618,39.304,39.337,67584.0
2015-09-28 09:40:00,47.6,47.62,47.51,47.54,227300.0,39.3453,39.3618,39.2709,39.2957,227300.0
2015-09-28 09:45:00,47.54,47.54,47.42,47.43,88943.0,39.2957,39.2957,39.1965,39.2048,88943.0
2015-09-28 09:50:00,47.44,47.45,47.33,47.34,42708.0,39.213,39.2213,39.1221,39.1304,42708.0
2015-09-28 09:55:00,47.34,47.39,47.25,47.29,84087.0,39.1304,39.1717,39.056,39.089,84087.0
2015-09-28 10:00:00,47.29,47.29,47.25,47.26,39517.0,39.089,39.089,39.056,39.0642,39517.0
2015-09-28 10:05:00,47.25,47.26,47.12,47.13,70773.0,39.056,39.0642,38.9485,38.9568,70773.0
2015-09-28 10:10:00,47.13,47.13,47.05,47.07,69164.0,38.9568,38.9568,38.8907,38.9072,69164.0
2015-09-28 10:15:00,47.06,47.07,47.03,47.04,36594.0,38.8989,38.9072,38.8741,38.8824,36594.0
2015-09-28 10:20:00,47.03,47.17,47.02,47.16,30608.0,38.8741,38.9899,38.8659,38.9816,30608.0
2015-09-28 10:25:00,47.15,47.21,47.13,47.19,158410.0,38.9733,39.0229,38.9568,39.0064,158410.0
2015-09-28 10:30:00,47.18,47.18,47.09,47.1,89038.0,38.9981,38.9981,38.9237,38.932,89038.0
2015-09-28 10:35:00,47.09,47.16,47.08,47.15,53271.0,38.9237,38.9816,38.9155,38.9733,53271.0
2015-09-28 10:40:00,47.15,47.19,47.12,47.19,24202.0,38.9733,39.0064,38.9485,39.0064,24202.0
2015-09-28 10:45:00,47.18,47.18,47.11,47.12,29802.0,38.9981,38.9981,38.9403,38.9485,29802.0
2015-09-28 10:50:00,47.12,47.12,47.08,47.12,39715.0,38.9485,38.9485,38.9155,38.9485,39715.0
2015-09-28 10:55:00,47.11,47.17,47.1,47.16,30002.0,38.9403,38.9899,38.932,38.9816,30002.0
2015-09-28 11:00:00,47.17,47.18,47.14,47.14,54285.0,38.9899,38.9981,38.9651,38.9651,54285.0
2015-09-28 11:05:00,47.14,47.16,47.09,47.09,117910.0,38.9651,38.9816,38.9237,38.9237,117910.0
2015-09-28 11:10:00,47.09,47.09,47.03,47.04,31289.0,38.9237,38.9237,38.8741,38.8824,31289.0
2015-09-28 11:15:00,47.04,47.1,47.04,47.07,13289.0,38.8824,38.932,38.8824,38.9072,13289.0
2015-09-28 11:20:00,47.07,47.12,47.04,47.07,136300.0,38.9072,38.9485,38.8824,38.9072,136300.0
2015-09-28 11:25:00,47.06,47.11,47.04,47.11,106994.0,38.8989,38.9403,38.8824,38.9403,106994.0
2015-09-28 11:30:00,47.1,47.13,47.07,47.09,49624.0,38.932,38.9568,38.9072,38.9237,49624.0
2015-09-28 11:35:00,47.09,47.11,47.04,47.07,39964.0,38.9237,38.9403,38.8824,38.9072,39964.0
2015-09-28 11:40:00,47.07,47.09,47.05,47.08,24353.0,38.9072,38.9237,38.8907,38.9155,24353.0
2015-09-28 11:45:00,47.07,47.09,47.06,47.07,48286.0,38.9072,38.9237,38.8989,38.9072,48286.0
2015-09-28 11:50:00,47.08,47.11,47.07,47.11,12231.0,38.9155,38.9403,38.9072,38.9403,12231.0
2015-09-28 11:55:00,47.11,47.12,47.09,47.09,5239.0,38.9403,38.9485,38.9237,38.9237,5239.0
2015-09-28 12:00:00,47.08,47.09,47.06,47.09,14891.0,38.9155,38.9237,38.8989,38.9237,14891.0
2015-09-28 12:05:00,47.08,47.08,47.04,47.05,24671.0,38.9155,38.9155,38.8824,38.8907,24671.0
2015-09-28 12:10:00,47.05,47.07,47.0,47.03,64673.0,38.8907,38.9072,38.8493,38.8741,64673.0
2015-09-28 12:15:00,47.03,47.04,47.0,47.02,23233.0,38.8741,38.8824,38.8493,38.8659,23233.0
2015-09-28 12:20:00,47.01,47.02,47.0,47.01,18500.0,38.8576,38.8659,38.8493,38.8576,18500.0
2015-09-28 12:25:00,47.02,47.06,47.02,47.05,20950.0,38.8659,38.8989,38.8659,38.8907,20950.0
2015-09-28 12:30:00,47.06,47.07,47.0,47.02,31090.0,38.8989,38.9072,38.8493,38.8659,31090.0
2015-09-28 12:35:00,47.01,47.05,47.0,47.03,47390.0,38.8576,38.8907,38.8493,38.8741,47390.0
2015-09-28 12:40:00,47.02,47.06,47.02,47.04,71276.0,38.8659,38.8989,38.8659,38.8824,71276.0
2015-09-28 12:45:00,47.04,47.06,47.02,47.05,153032.0,38.8824,38.8989,38.8659,38.8907,153032.0
2015-09-28 12:50:00,47.05,47.05,47.01,47.04,32904.0,38.8907,38.8907,38.8576,38.8824,32904.0
2015-09-28 12:55:00,47.04,47.07,47.0,47.06,25600.0,38.8824,38.9072,38.8493,38.8989,25600.0
2015-09-28 13:00:00,47.06,47.11,47.06,47.1,45307.0,38.8989,38.9403,38.8989,38.932,45307.0
2015-09-28 13:05:00,47.11,47.17,47.1,47.13,71664.0,38.9403,38.9899,38.932,38.9568,71664.0
2015-09-28 13:10:00,47.13,47.14,47.08,47.1,18221.0,38.9568,38.9651,38.9155,38.932,18221.0
2015-09-28 13:15:00,47.1,47.11,47.08,47.1,35445.0,38.932,38.9403,38.9155,38.932,35445.0
2015-09-28 13:20:00,47.09,47.13,47.08,47.1,42433.0,38.9237,38.9568,38.9155,38.932,42433.0
2015-09-28 13:25:00,47.09,47.11,47.08,47.11,37356.0,38.9237,38.9403,38.9155,38.9403,37356.0
2015-09-28 13:30:00,47.1,47.17,47.09,47.15,49840.0,38.932,38.9899,38.9237,38.9733,49840.0
2015-09-28 13:35:00,47.15,47.2,47.12,47.19,38626.0,38.9733,39.0146,38.9485,39.0064,38626.0
2015-09-28 13:40:00,47.19,47.23,47.19,47.21,40657.0,39.0064,39.0394,39.0064,39.0229,40657.0
2015-09-28 13:45:00,47.2,47.21,47.14,47.15,16584.0,39.0146,39.0229,38.9651,38.9733,16584.0
2015-09-28 13:50:00,47.16,47.17,47.1,47.11,33181.0,38.9816,38.9899,38.932,38.9403,33181.0
2015-09-28 13:55:00,47.11,47.11,47.07,47.08,44814.0,38.9403,38.9403,38.9072,38.9155,44814.0
2015-09-28 14:00:00,47.08,47.08,47.04,47.05,68759.0,38.9155,38.9155,38.8824,38.8907,68759.0
2015-09-28 14:05:00,47.04,47.04,46.99,47.04,129754.0,38.8824,38.8824,38.8411,38.8824,129754.0
2015-09-28 14:10:00,47.03,47.03,46.97,47.01,68301.0,38.8741,38.8741,38.8245,38.8576,68301.0
2015-09-28 14:15:00,47.0,47.01,46.94,46.94,46906.0,38.8493,38.8576,38.7997,38.7997,46906.0
2015-09-28 14:20:00,46.94,46.97,46.93,46.97,88164.0,38.7997,38.8245,38.7915,38.8245,88164.0
2015-09-28 14:25:00,46.97,47.01,46.95,47.01,44765.0,38.8245,38.8576,38.808,38.8576,44765.0
2015-09-28 14:30:00,47.0,47.02,46.98,47.01,47400.0,38.8493,38.8659,38.8328,38.8576,47400.0
2015-09-28 14:35:00,47.02,47.09,47.0,47.09,54791.0,38.8659,38.9237,38.8493,38.9237,54791.0
2015-09-28 14:40:00,47.09,47.12,47.07,47.12,27758.0,38.9237,38.9485,38.9072,38.9485,27758.0
2015-09-28 14:45:00,47.12,47.14,47.06,47.06,18111.0,38.9485,38.9651,38.8989,38.8989,18111.0
2015-09-28 14:50:00,47.05,47.06,46.98,47.0,43870.0,38.8907,38.8989,38.8328,38.8493,43870.0
2015-09-28 14:55:00,47.01,47.02,46.97,46.99,29911.0,38.8576,38.8659,38.8245,38.8411,29911.0
2015-09-28 15:00:00,46.99,47.0,46.95,47.0,25200.0,38.8411,38.8493,38.808,38.8493,25200.0
2015-09-28 15:05:00,47.0,47.0,46.94,46.95,37693.0,38.8493,38.8493,38.7997,38.808,37693.0
2015-09-28 15:10:00,46.94,46.98,46.92,46.95,14110.0,38.7997,38.8328,38.7832,38.808,14110.0
2015-09-28 15:15:00,46.95,47.02,46.95,47.01,12702.0,38.808,38.8659,38.808,38.8576,12702.0
2015-09-28 15:20:00,47.03,47.03,46.95,46.96,18921.0,38.8741,38.8741,38.808,38.8163,18921.0
2015-09-28 15:25:00,46.97,46.99,46.95,46.97,17600.0,38.8245,38.8411,38.808,38.8245,17600.0
2015-09-28 15:30:00,46.98,47.06,46.97,47.06,78639.0,38.8328,38.8989,38.8245,38.8989,78639.0
2015-09-28 15:35:00,47.07,47.19,47.07,47.13,131513.0,38.9072,39.0064,38.9072,38.9568,131513.0
2015-09-28 15:40:00,47.13,47.2,47.13,47.14,27730.0,38.9568,39.0146,38.9568,38.9651,27730.0
2015-09-28 15:45:00,47.15,47.18,47.11,47.12,35221.0,38.9733,38.9981,38.9403,38.9485,35221.0
2015-09-28 15:50:00,47.11,47.14,47.11,47.13,37309.0,38.9403,38.9651,38.9403,38.9568,37309.0
2015-09-28 15:55:00,47.13,47.14,47.03,47.06,101629.0,38.9568,38.9651,38.8741,38.8989,101629.0
2015-09-29 09:30:00,47.08,47.08,46.87,46.88,91065.0,38.9155,38.9155,38.7419,38.7501,91065.0
2015-09-29 09:35:00,46.88,46.91,46.85,46.85,197303.0,38.7501,38.7749,38.7253,38.7253,197303.0
2015-09-29 09:40:00,46.85,46.85,46.78,46.78,33981.0,38.7253,38.7253,38.6675,38.6675,33981.0
2015-09-29 09:45:00,46.77,46.82,46.74,46.74,36564.0,38.6592,38.7005,38.6344,38.6344,36564.0
2015-09-29 09:50:00,46.73,46.89,46.73,46.88,110606.0,38.6262,38.7584,38.6262,38.7501,110606.0
2015-09-29 09:55:00,46.88,46.96,46.88,46.94,139555.0,38.7501,38.8163,38.7501,38.7997,139555.0
2015-09-29 10:00:00,46.95,46.98,46.87,46.9,84076.0,38.808,38.8328,38.7419,38.7667,84076.0
2015-09-29 10:05:00,46.91,47.01,46.89,46.91,57685.0,38.7749,38.8576,38.7584,38.7749,57685.0
2015-09-29 10:10:00,46.91,47.01,46.91,47.01,33599.0,38.7749,38.8576,38.7749,38.8576,33599.0
2015-09-29 10:15:00,47.03,47.07,47.0,47.03,41063.0,38.8741,38.9072,38.8493,38.8741,41063.0
2015-09-29 10:20:00,47.03,47.09,47.0,47.01,56453.0,38.8741,38.9237,38.8493,38.8576,56453.0
2015-09-29 10:25:00,47.02,47.15,47.01,47.14,40128.0,38.8659,38.9733,38.8576,38.9651,40128.0
2015-09-29 10:30:00,47.16,47.2,47.13,47.16,29810.0,38.9816,39.0146,38.9568,38.9816,29810.0
2015-09-29 10:35:00,47.16,47.16,47.08,47.08,31575.0,38.9816,38.9816,38.9155,38.9155,31575.0
2015-09-29 10:40:00,47.08,47.08,47.01,47.05,40471.0,38.9155,38.9155,38.8576,38.8907,40471.0
2015-09-29 10:45:00,47.07,47.11,47.05,47.06,58324.0,38.9072,38.9403,38.8907,38.8989,58324.0
2015-09-29 10:50:00,47.05,47.1,47.04,47.1,26543.0,38.8907,38.932,38.8824,38.932,26543.0
2015-09-29 10:55:00,47.11,47.13,47.08,47.11,11736.0,38.9403,38.9568,38.9155,38.9403,11736.0
2015-09-29 11:00:00,47.12,47.17,47.1,47.16,12227.0,38.9485,38.9899,38.932,38.9816,12227.0
2015-09-29 11:05:00,47.17,47.17,47.09,47.09,44635.0,38.9899,38.9899,38.9237,38.9237,44635.0
2015-09-29 11:10:00,47.09,47.1,47.03,47.05,22600.0,38.9237,38.932,38.8741,38.8907,22600.0
2015-09-29 11:15:00,47.04,47.06,47.01,47.01,13363.0,38.8824,38.8989,38.8576,38.8576,13363.0
2015-09-29 11:20:00,47.0,47.03,46.98,47.01,12237.0,38.8493,38.8741,38.8328,38.8576,12237.0
2015-09-29 11:25:00,47.01,47.07,46.99,47.04,29603.0,38.8576,38.9072,38.8411,38.8824,29603.0
2015-09-29 11:30:00,47.06,47.06,46.97,46.97,18150.0,38.8989,38.8989,38.8245,38.8245,18150.0
2015-09-29 11:35:00,46.97,47.02,46.94,47.01,27331.0,38.8245,38.8659,38.7997,38.8576,27331.0
2015-09-29 11:40:00,47.01,47.06,46.98,46.98,19619.0,38.8576,38.8989,38.8328,38.8328,19619.0
2015-09-29 11:45:00,46.97,47.02,46.95,47.0,39485.0,38.8245,38.8659,38.808,38.8493,39485.0
2015-09-29 11:50:00,47.0,47.07,47.0,47.05,24792.0,38.8493,38.9072,38.8493,38.8907,24792.0
2015-09-29 11:55:00,47.05,47.05,46.99,46.99,27108.0,38.8907,38.8907,38.8411,38.8411,27108.0
2015-09-29 12:00:00,46.98,46.99,46.95,46.96,19838.0,38.8328,38.8411,38.808,38.8163,19838.0
2015-09-29 12:05:00,46.97,46.99,46.94,46.94,23398.0,38.8245,38.8411,38.7997,38.7997,23398.0
2015-09-29 12:10:00,46.94,46.94,46.87,46.92,18191.0,38.7997,38.7997,38.7419,38.7832,18191.0
2015-09-29 12:15:00,46.92,46.98,46.92,46.95,7676.0,38.7832,38.8328,38.7832,38.808,7676.0
2015-09-29 12:20:00,46.94,47.0,46.94,47.0,39450.0,38.7997,38.8493,38.7997,38.8493,39450.0
2015-09-29 12:25:00,47.01,47.05,47.01,47.03,17700.0,38.8576,38.8907,38.8576,38.8741,17700.0
2015-09-29 12:30:00,47.04,47.06,47.01,47.06,7900.0,38.8824,38.8989,38.8576,38.8989,7900.0
2015-09-29 12:35:00,47.03,47.03,46.97,46.98,10000.0,38.8741,38.8741,38.8245,38.8328,10000.0
2015-09-29 12:40:00,46.97,46.99,46.93,46.99,4800.0,38.8245,38.8411,38.7915,38.8411,4800.0
2015-09-29 12:45:00,46.99,47.0,46.93,46.95,7480.0,38.8411,38.8493,38.7915,38.808,7480.0
2015-09-29 12:50:00,46.96,46.97,46.92,46.96,6236.0,38.8163,38.8245,38.7832,38.8163,6236.0
2015-09-29 12:55:00,46.94,46.95,46.91,46.91,3100.0,38.7997,38.808,38.7749,38.7749,3100.0
2015-09-29 13:00:00,46.91,46.95,46.91,46.93,10679.0,38.7749,38.808,38.7749,38.7915,10679.0
2015-09-29 13:05:00,46.92,46.97,46.92,46.95,15200.0,38.7832,38.8245,38.7832,38.808,15200.0
2015-09-29 13:10:00,46.95,47.01,46.95,46.99,21800.0,38.808,38.8576,38.808,38.8411,21800.0
2015-09-29 13:15:00,46.99,47.03,46.97,47.03,9096.0,38.8411,38.8741,38.8245,38.8741,9096.0
2015-09-29 13:20:00,47.02,47.07,47.02,47.03,8470.0,38.8659,38.9072,38.8659,38.8741,8470.0
2015-09-29 13:25:00,47.03,47.07,47.03,47.06,12200.0,38.8741,38.9072,38.8741,38.8989,12200.0
2015-09-29 13:30:00,47.06,47.09,47.06,47.06,21281.0,38.8989,38.9237,38.8989,38.8989,21281.0
2015-09-29 13:35:00,47.06,47.07,47.04,47.06,4000.0,38.8989,38.9072,38.8824,38.8989,4000.0
2015-09-29 13:40:00,47.06,47.1,47.06,47.09,7504.0,38.8989,38.932,38.8989,38.9237,7504.0
2015-09-29 13:45:00,47.1,47.1,47.08,47.08,6600.0,38.932,38.932,38.9155,38.9155,6600.0
2015-09-29 13:50:00,47.06,47.08,47.04,47.05,14863.0,38.8989,38.9155,38.8824,38.8907,14863.0
2015-09-29 13:55:00,47.05,47.1,47.05,47.09,15529.0,38.8907,38.932,38.8907,38.9237,15529.0
2015-09-29 14:00:00,47.09,47.09,46.99,47.0,13800.0,38.9237,38.9237,38.8411,38.8493,13800.0
2015-09-29 14:05:00,47.01,47.01,46.95,46.98,18521.0,38.8576,38.8576,38.808,38.8328,18521.0
2015-09-29 14:10:00,46.98,46.99,46.96,46.97,28351.0,38.8328,38.8411,38.8163,38.8245,28351.0
2015-09-29 14:15:00,46.95,46.96,46.94,46.96,9276.0,38.808,38.8163,38.7997,38.8163,9276.0
2015-09-29 14:20:00,46.97,46.99,46.97,46.98,21978.0,38.8245,38.8411,38.8245,38.8328,21978.0
2015-09-29 14:25:00,46.98,47.07,46.98,47.05,18505.0,38.8328,38.9072,38.8328,38.8907,18505.0
2015-09-29 14:30:00,47.04,47.07,47.0,47.0,23489.0,38.8824,38.9072,38.8493,38.8493,23489.0
2015-09-29 14:35:00,47.01,47.02,46.98,47.02,14167.0,38.8576,38.8659,38.8328,38.8659,14167.0
2015-09-29 14:40:00,47.01,47.02,46.99,46.99,19208.0,38.8576,38.8659,38.8411,38.8411,19208.0
2015-09-29 14:45:00,46.99,47.0,46.91,46.91,49655.0,38.8411,38.8493,38.7749,38.7749,49655.0
2015-09-29 14:50:00,46.91,46.93,46.9,46.91,58267.0,38.7749,38.7915,38.7667,38.7749,58267.0
2015-09-29 14:55:00,46.9,46.92,46.87,46.87,21193.0,38.7667,38.7832,38.7419,38.7419,21193.0
2015-09-29 15:00:00,46.87,46.88,46.81,46.85,108705.0,38.7419,38.7501,38.6923,38.7253,108705.0
2015-09-29 15:05:00,46.86,46.9,46.81,46.81,42735.0,38.7336,38.7667,38.6923,38.6923,42735.0
2015-09-29 15:10:00,46.8,46.85,46.79,46.83,37600.0,38.684,38.7253,38.6758,38.7088,37600.0
2015-09-29 15:15:00,46.84,46.88,46.81,46.81,34050.0,38.7171,38.7501,38.6923,38.6923,34050.0
2015-09-29 15:20:00,46.81,46.81,46.71,46.72,33320.0,38.6923,38.6923,38.6096,38.6179,33320.0
2015-09-29 15:25:00,46.72,46.75,46.68,46.7,29687.0,38.6179,38.6427,38.5848,38.6014,29687.0
2015-09-29 15:30:00,46.71,46.84,46.7,46.82,31708.0,38.6096,38.7171,38.6014,38.7005,31708.0
2015-09-29 15:35:00,46.81,46.91,46.81,46.86,31710.0,38.6923,38.7749,38.6923,38.7336,31710.0
2015-09-29 15:40:00,46.86,46.87,46.82,46.87,47503.0,38.7336,38.7419,38.7005,38.7419,47503.0
2015-09-29 15:45:00,46.86,46.94,46.82,46.94,41791.0,38.7336,38.7997,38.7005,38.7997,41791.0
2015-09-29 15:50:00,46.94,46.98,46.92,46.94,85172.0,38.7997,38.8328,38.7832,38.7997,85172.0
2015-09-29 15:55:00,46.94,46.95,46.88,46.91,149088.0,38.7997,38.808,38.7501,38.7749,149088.0
2015-09-30 09:30:00,48.72,48.84,48.66,48.83,177137.0,40.2711,40.3702,40.2215,40.362,177137.0
2015-09-30 09:35:00,48.83,48.85,48.76,48.81,92837.0,40.362,40.3785,40.3041,40.3454,92837.0
2015-09-30 09:40:00,48.81,48.83,48.75,48.75,73750.0,40.3454,40.362,40.2959,40.2959,73750.0
2015-09-30 09:45:00,48.75,48.81,48.73,48.81,46250.0,40.2959,40.3454,40.2793,40.3454,46250.0
2015-09-30 09:50:00,48.81,48.82,48.77,48.8,43226.0,40.3454,40.3537,40.3124,40.3372,43226.0
2015-09-30 09:55:00,48.8,48.83,48.78,48.79,48088.0,40.3372,40.362,40.3206,40.3289,48088.0
2015-09-30 10:00:00,48.8,48.83,48.79,48.82,41780.0,40.3372,40.362,40.3289,40.3537,41780.0
2015-09-30 10:05:00,48.82,48.88,48.8,48.87,56742.0,40.3537,40.4033,40.3372,40.395,56742.0
2015-09-30 10:10:00,48.87,48.88,48.82,48.83,25234.0,40.395,40.4033,40.3537,40.362,25234.0
2015-09-30 10:15:00,48.84,48.85,48.81,48.83,35778.0,40.3702,40.3785,40.3454,40.362,35778.0
2015-09-30 10:20:00,48.83,48.85,48.8,48.81,56356.0,40.362,40.3785,40.3372,40.3454,56356.0
2015-09-30 10:25:00,48.82,48.82,48.8,48.82,18044.0,40.3537,40.3537,40.3372,40.3537,18044.0
2015-09-30 10:30:00,48.81,48.81,48.76,48.77,25684.0,40.3454,40.3454,40.3041,40.3124,25684.0
2015-09-30 10:35:00,48.78,48.84,48.77,48.84,22334.0,40.3206,40.3702,40.3124,40.3702,22334.0
2015-09-30 10:40:00,48.83,48.85,48.83,48.83,21228.0,40.362,40.3785,40.362,40.362,21228.0
2015-09-30 10:45:00,48.83,48.85,48.81,48.83,17600.0,40.362,40.3785,40.3454,40.362,17600.0
2015-09-30 10:50:00,48.83,48.85,48.81,48.83,25422.0,40.362,40.3785,40.3454,40.362,25422.0
2015-09-30 10:55:00,48.84,48.84,48.78,48.8,27145.0,40.3702,40.3702,40.3206,40.3372,27145.0
2015-09-30 11:00:00,48.8,48.81,48.77,48.79,31377.0,40.3372,40.3454,40.3124,40.3289,31377.0
2015-09-30 11:05:00,48.79,48.8,48.77,48.78,19878.0,40.3289,40.3372,40.3124,40.3206,19878.0
2015-09-30 11:10:00,48.78,48.84,48.78,48.81,70544.0,40.3206,40.3702,40.3206,40.3454,70544.0
2015-09-30 11:15:00,48.81,48.81,48.75,48.77,28627.0,40.3454,40.3454,40.2959,40.3124,28627.0
2015-09-30 11:20:00,48.77,48.77,48.74,48.76,57334.0,40.3124,40.3124,40.2876,40.3041,57334.0
2015-09-30 11:25:00,48.75,48.77,48.73,48.75,71927.0,40.2959,40.3124,40.2793,40.2959,71927.0
2015-09-30 11:30:00,48.75,48.8,48.74,48.8,49973.0,40.2959,40.3372,40.2876,40.3372,49973.0
2015-09-30 11:35:00,48.8,48.8,48.76,48.77,31700.0,40.3372,40.3372,40.3041,40.3124,31700.0
2015-09-30 11:40:00,48.77,48.77,48.72,48.73,59323.0,40.3124,40.3124,40.2711,40.2793,59323.0
2015-09-30 11:45:00,48.74,48.75,48.73,48.74,23108.0,40.2876,40.2959,40.2793,40.2876,23108.0
2015-09-30 11:50:00,48.74,48.75,48.72,48.75,16666.0,40.2876,40.2959,40.2711,40.2959,16666.0
2015-09-30 11:55:00,48.74,48.77,48.71,48.75,21452.0,40.2876,40.3124,40.2628,40.2959,21452.0
2015-09-30 12:00:00,48.76,48.77,48.73,48.76,13600.0,40.3041,40.3124,40.2793,40.3041,13600.0
2015-09-30 12:05:00,48.76,48.76,48.68,48.7,35644.0,40.3041,40.3041,40.238,40.2545,35644.0
2015-09-30 12:10:00,48.69,48.7,48.67,48.69,15952.0,40.2463,40.2545,40.2297,40.2463,15952.0
2015-09-30 12:15:00,48.69,48.72,48.66,48.69,74922.0,40.2463,40.2711,40.2215,40.2463,74922.0
2015-09-30 12:20:00,48.68,48.69,48.61,48.62,28785.0,40.238,40.2463,40.1801,40.1884,28785.0
2015-09-30 12:25:00,48.62,48.65,48.62,48.65,17657.0,40.1884,40.2132,40.1884,40.2132,17657.0
2015-09-30 12:30:00,48.64,48.69,48.62,48.66,19274.0,40.2049,40.2463,40.1884,40.2215,19274.0
2015-09-30 12:35:00,48.66,48.67,48.63,48.65,8679.0,40.2215,40.2297,40.1967,40.2132,8679.0
2015-09-30 12:40:00,48.64,48.64,48.62,48.62,15833.0,40.2049,40.2049,40.1884,40.1884,15833.0
2015-09-30 12:45:00,48.63,48.63,48.58,48.59,18616.0,40.1967,40.1967,40.1553,40.1636,18616.0
2015-09-30 12:50:00,48.59,48.62,48.58,48.6,9888.0,40.1636,40.1884,40.1553,40.1719,9888.0
2015-09-30 12:55:00,48.61,48.62,48.61,48.62,4900.0,40.1801,40.1884,40.1801,40.1884,4900.0
2015-09-30 13:00:00,48.62,48.66,48.6,48.65,13548.0,40.1884,40.2215,40.1719,40.2132,13548.0
2015-09-30 13:05:00,48.65,48.67,48.64,48.65,7500.0,40.2132,40.2297,40.2049,40.2132,7500.0
2015-09-30 13:10:00,48.65,48.66,48.63,48.65,6636.0,40.2132,40.2215,40.1967,40.2132,6636.0
2015-09-30 13:15:00,48.65,48.73,48.65,48.73,5810.0,40.2132,40.2793,40.2132,40.2793,5810.0
2015-09-30 13:20:00,48.72,48.72,48.69,48.71,6436.0,40.2711,40.2711,40.2463,40.2628,6436.0
2015-09-30 13:25:00,48.71,48.71,48.68,48.7,7493.0,40.2628,40.2628,40.238,40.2545,7493.0
2015-09-30 13:30:00,48.71,48.71,48.66,48.66,61934.0,40.2628,40.2628,40.2215,40.2215,61934.0
2015-09-30 13:35:00,48.67,48.68,48.65,48.66,36634.0,40.2297,40.238,40.2132,40.2215,36634.0
2015-09-30 13:40:00,48.66,48.71,48.66,48.7,9500.0,40.2215,40.2628,40.2215,40.2545,9500.0
2015-09-30 13:45:00,48.71,48.71,48.68,48.69,25326.0,40.2628,40.2628,40.238,40.2463,25326.0
2015-09-30 13:50:00,48.69,48.72,48.68,48.72,123813.0,40.2463,40.2711,40.238,40.2711,123813.0
2015-09-30 13:55:00,48.72,48.75,48.71,48.73,31105.0,40.2711,40.2959,40.2628,40.2793,31105.0
2015-09-30 14:00:00,48.73,48.74,48.7,48.71,11426.0,40.2793,40.2876,40.2545,40.2628,11426.0
2015-09-30 14:05:00,48.72,48.72,48.68,48.69,8300.0,40.2711,40.2711,40.238,40.2463,8300.0
2015-09-30 14:10:00,48.69,48.7,48.67,48.69,10116.0,40.2463,40.2545,40.2297,40.2463,10116.0
2015-09-30 14:15:00,48.69,48.73,48.67,48.72,11380.0,40.2463,40.2793,40.2297,40.2711,11380.0
2015-09-30 14:20:00,48.73,48.74,48.72,48.73,12002.0,40.2793,40.2876,40.2711,40.2793,12002.0
2015-09-30 14:25:00,48.73,48.73,48.71,48.72,5697.0,40.2793,40.2793,40.2628,40.2711,5697.0
2015-09-30 14:30:00,48.73,48.74,48.68,48.69,21023.0,40.2793,40.2876,40.238,40.2463,21023.0
2015-09-30 14:35:00,48.69,48.72,48.68,48.7,14934.0,40.2463,40.2711,40.238,40.2545,14934.0
2015-09-30 14:40:00,48.69,48.74,48.69,48.73,11568.0,40.2463,40.2876,40.2463,40.2793,11568.0
2015-09-30 14:45:00,48.73,48.75,48.72,48.73,16700.0,40.2793,40.2959,40.2711,40.2793,16700.0
2015-09-30 14:50:00,48.73,48.76,48.72,48.75,13950.0,40.2793,40.3041,40.2711,40.2959,13950.0
2015-09-30 14:55:00,48.76,48.77,48.73,48.75,61627.0,40.3041,40.3124,40.2793,40.2959,61627.0
2015-09-30 15:00:00,48.75,48.76,48.71,48.71,14517.0,40.2959,40.3041,40.2628,40.2628,14517.0
2015-09-30 15:05:00,48.71,48.73,48.68,48.71,21900.0,40.2628,40.2793,40.238,40.2628,21900.0
2015-09-30 15:10:00,48.7,48.74,48.69,48.73,28417.0,40.2545,40.2876,40.2463,40.2793,28417.0
2015-09-30 15:15:00,48.73,48.74,48.66,48.67,91198.0,40.2793,40.2876,40.2215,40.2297,91198.0
2015-09-30 15:20:00,48.67,48.69,48.65,48.66,92849.0,40.2297,40.2463,40.2132,40.2215,92849.0
2015-09-30 15:25:00,48.65,48.69,48.63,48.68,132072.0,40.2132,40.2463,40.1967,40.238,132072.0
2015-09-30 15:30:00,48.68,48.74,48.67,48.73,71933.0,40.238,40.2876,40.2297,40.2793,71933.0
2015-09-30 15:35:00,48.73,48.74,48.7,48.73,59378.0,40.2793,40.2876,40.2545,40.2793,59378.0
2015-09-30 15:40:00,48.73,48.75,48.72,48.74,56042.0,40.2793,40.2959,40.2711,40.2876,56042.0
2015-09-30 15:45:00,48.74,48.78,48.73,48.74,122247.0,40.2876,40.3206,40.2793,40.2876,122247.0
2015-09-30 15:50:00,48.75,48.76,48.74,48.75,144126.0,40.2959,40.3041,40.2876,40.2959,144126.0
2015-09-30 15:55:00,48.76,48.84,48.76,48.77,251945.0,40.3041,40.3702,40.3041,40.3124,251945.0
2015-10-01 09:30:00,49.51,49.64,49.51,49.58,70508.0,40.9241,41.0315,40.9241,40.9819,70508.0
2015-10-01 09:35:00,49.59,49.59,49.5,49.53,92754.0,40.9902,40.9902,40.9158,40.9406,92754.0
2015-10-01 09:40:00,49.52,49.54,49.5,49.52,39836.0,40.9323,40.9489,40.9158,40.9323,39836.0
2015-10-01 09:45:00,49.54,49.57,49.5,49.57,41081.0,40.9489,40.9736,40.9158,40.9736,41081.0
2015-10-01 09:50:00,49.58,49.61,49.57,49.59,41799.0,40.9819,41.0067,40.9736,40.9902,41799.0
2015-10-01 09:55:00,49.59,49.59,49.52,49.54,27976.0,40.9902,40.9902,40.9323,40.9489,27976.0
2015-10-01 10:00:00,49.54,49.54,49.48,49.51,50589.0,40.9489,40.9489,40.8993,40.9241,50589.0
2015-10-01 10:05:00,49.51,49.57,49.51,49.55,58005.0,40.9241,40.9736,40.9241,40.9571,58005.0
2015-10-01 10:10:00,49.55,49.59,49.53,49.55,62170.0,40.9571,40.9902,40.9406,40.9571,62170.0
2015-10-01 10:15:00,49.55,49.61,49.55,49.57,126583.0,40.9571,41.0067,40.9571,40.9736,126583.0
2015-10-01 10:20:00,49.58,49.6,49.55,49.57,40408.0,40.9819,40.9984,40.9571,40.9736,40408.0
2015-10-01 10:25:00,49.56,49.61,49.55,49.6,30526.0,40.9654,41.0067,40.9571,40.9984,30526.0
2015-10-01 10:30:00,49.62,49.62,49.54,49.54,22964.0,41.015,41.015,40.9489,40.9489,22964.0
2015-10-01 10:35:00,49.55,49.59,49.54,49.59,31911.0,40.9571,40.9902,40.9489,40.9902,31911.0
2015-10-01 10:40:00,49.59,49.6,49.54,49.56,30509.0,40.9902,40.9984,40.9489,40.9654,30509.0
2015-10-01 10:45:00,49.57,49.59,49.56,49.56,14687.0,40.9736,40.9902,40.9654,40.9654,14687.0
2015-10-01 10:50:00,49.56,49.57,49.51,49.51,53198.0,40.9654,40.9736,40.9241,40.9241,53198.0
2015-10-01 10:55:00,49.52,49.56,49.51,49.52,63963.0,40.9323,40.9654,40.9241,40.9323,63963.0
2015-10-01 11:00:00,49.52,49.52,49.5,49.52,44481.0,40.9323,40.9323,40.9158,40.9323,44481.0
2015-10-01 11:05:00,49.51,49.52,49.48,49.51,15492.0,40.9241,40.9323,40.8993,40.9241,15492.0
2015-10-01 11:10:00,49.5,49.53,49.46,49.46,23400.0,40.9158,40.9406,40.8827,40.8827,23400.0
2015-10-01 11:15:00,49.46,49.48,49.42,49.42,48262.0,40.8827,40.8993,40.8497,40.8497,48262.0
2015-10-01 11:20:00,49.42,49.43,49.41,49.41,11650.0,40.8497,40.8579,40.8414,40.8414,11650.0
2015-10-01 11:25:00,49.41,49.44,49.41,49.43,22794.0,40.8414,40.8662,40.8414,40.8579,22794.0
2015-10-01 11:30:00,49.44,49.45,49.4,49.4,31765.0,40.8662,40.8745,40.8331,40.8331,31765.0
2015-10-01 11:35:00,49.4,49.42,49.38,49.41,25809.0,40.8331,40.8497,40.8166,40.8414,25809.0
2015-10-01 11:40:00,49.41,49.42,49.38,49.41,12694.0,40.8414,40.8497,40.8166,40.8414,12694.0
2015-10-01 11:45:00,49.41,49.41,49.36,49.39,18174.0,40.8414,40.8414,40.8001,40.8249,18174.0
2015-10-01 11:50:00,49.4,49.4,49.34,49.34,26803.0,40.8331,40.8331,40.7835,40.7835,26803.0
2015-10-01 11:55:00,49.34,49.35,49.31,49.34,70201.0,40.7835,40.7918,40.7587,40.7835,70201.0
2015-10-01 12:00:00,49.34,49.34,49.3,49.31,39906.0,40.7835,40.7835,40.7505,40.7587,39906.0
2015-10-01 12:05:00,49.31,49.31,49.25,49.28,21051.0,40.7587,40.7587,40.7091,40.7339,21051.0
2015-10-01 12:10:00,49.28,49.29,49.26,49.29,20242.0,40.7339,40.7422,40.7174,40.7422,20242.0
2015-10-01 12:15:00,49.29,49.31,49.27,49.31,11087.0,40.7422,40.7587,40.7257,40.7587,11087.0
2015-10-01 12:20:00,49.32,49.32,49.29,49.29,19907.0,40.767,40.767,40.7422,40.7422,19907.0
2015-10-01 12:25:00,49.28,49.35,49.28,49.34,17470.0,40.7339,40.7918,40.7339,40.7835,17470.0
2015-10-01 12:30:00,49.34,49.41,49.34,49.4,12773.0,40.7835,40.8414,40.7835,40.8331,12773.0
2015-10-01 12:35:00,49.39,49.42,49.37,49.41,36082.0,40.8249,40.8497,40.8083,40.8414,36082.0
2015-10-01 12:40:00,49.4,49.41,49.39,49.4,26724.0,40.8331,40.8414,40.8249,40.8331,26724.0
2015-10-01 12:45:00,49.4,49.4,49.35,49.37,30805.0,40.8331,40.8331,40.7918,40.8083,30805.0
2015-10-01 12:50:00,49.36,49.37,49.36,49.36,16071.0,40.8001,40.8083,40.8001,40.8001,16071.0
2015-10-01 12:55:00,49.36,49.37,49.35,49.37,30821.0,40.8001,40.8083,40.7918,40.8083,30821.0
2015-10-01 13:00:00,49.36,49.36,49.33,49.34,10600.0,40.8001,40.8001,40.7753,40.7835,10600.0
2015-10-01 13:05:00,49.35,49.35,49.35,49.35,1400.0,40.7918,40.7918,40.7918,40.7918,1400.0
2015-10-01 13:10:00,49.36,49.37,49.34,49.34,7203.0,40.8001,40.8083,40.7835,40.7835,7203.0
2015-10-01 13:15:00,49.35,49.38,49.35,49.35,19470.0,40.7918,40.8166,40.7918,40.7918,19470.0
2015-10-01 13:20:00,49.34,49.35,49.32,49.35,11668.0,40.7835,40.7918,40.767,40.7918,11668.0
2015-10-01 13:25:00,49.36,49.37,49.33,49.35,13421.0,40.8001,40.8083,40.7753,40.7918,13421.0
2015-10-01 13:30:00,49.36,49.38,49.35,49.37,12007.0,40.8001,40.8166,40.7918,40.8083,12007.0
2015-10-01 13:35:00,49.37,49.4,49.35,49.38,27762.0,40.8083,40.8331,40.7918,40.8166,27762.0
2015-10-01 13:40:00,49.38,49.39,49.37,49.38,20525.0,40.8166,40.8249,40.8083,40.8166,20525.0
2015-10-01 13:45:00,49.38,49.42,49.38,49.42,47430.0,40.8166,40.8497,40.8166,40.8497,47430.0
2015-10-01 13:50:00,49.41,49.43,49.39,49.42,46414.0,40.8414,40.8579,40.8249,40.8497,46414.0
2015-10-01 13:55:00,49.41,49.44,49.4,49.41,27334.0,40.8414,40.8662,40.8331,40.8414,27334.0
2015-10-01 14:00:00,49.42,49.42,49.4,49.42,4200.0,40.8497,40.8497,40.8331,40.8497,4200.0
2015-10-01 14:05:00,49.42,49.47,49.42,49.46,60410.0,40.8497,40.891,40.8497,40.8827,60410.0
2015-10-01 14:10:00,49.47,49.48,49.45,49.47,84773.0,40.891,40.8993,40.8745,40.891,84773.0
2015-10-01 14:15:00,49.47,49.49,49.47,49.49,4931.0,40.891,40.9075,40.891,40.9075,4931.0
2015-10-01 14:20:00,49.49,49.5,49.45,49.46,25305.0,40.9075,40.9158,40.8745,40.8827,25305.0
2015-10-01 14:25:00,49.46,49.48,49.45,49.47,7776.0,40.8827,40.8993,40.8745,40.891,7776.0
2015-10-01 14:30:00,49.49,49.51,49.48,49.48,14474.0,40.9075,40.9241,40.8993,40.8993,14474.0
2015-10-01 14:35:00,49.48,49.51,49.48,49.51,11936.0,40.8993,40.9241,40.8993,40.9241,11936.0
2015-10-01 14:40:00,49.51,49.52,49.48,49.48,25320.0,40.9241,40.9323,40.8993,40.8993,25320.0
2015-10-01 14:45:00,49.48,49.49,49.45,49.46,19047.0,40.8993,40.9075,40.8745,40.8827,19047.0
2015-10-01 14:50:00,49.47,49.51,49.46,49.51,11031.0,40.891,40.9241,40.8827,40.9241,11031.0
2015-10-01 14:55:00,49.52,49.55,49.52,49.55,17314.0,40.9323,40.9571,40.9323,40.9571,17314.0
2015-10-01 15:00:00,49.55,49.59,49.55,49.58,38304.0,40.9571,40.9902,40.9571,40.9819,38304.0
2015-10-01 15:05:00,49.57,49.59,49.53,49.54,17033.0,40.9736,40.9902,40.9406,40.9489,17033.0
2015-10-01 15:10:00,49.55,49.59,49.55,49.59,10897.0,40.9571,40.9902,40.9571,40.9902,10897.0
2015-10-01 15:15:00,49.59,49.59,49.58,49.59,7415.0,40.9902,40.9902,40.9819,40.9902,7415.0
2015-10-01 15:20:00,49.58,49.59,49.56,49.59,23189.0,40.9819,40.9902,40.9654,40.9902,23189.0
2015-10-01 15:25:00,49.59,49.59,49.56,49.58,8298.0,40.9902,40.9902,40.9654,40.9819,8298.0
2015-10-01 15:30:00,49.57,49.57,49.54,49.56,46669.0,40.9736,40.9736,40.9489,40.9654,46669.0
2015-10-01 15:35:00,49.56,49.56,49.48,49.48,16784.0,40.9654,40.9654,40.8993,40.8993,16784.0
2015-10-01 15:40:00,49.5,49.53,49.5,49.53,13741.0,40.9158,40.9406,40.9158,40.9406,13741.0
2015-10-01 15:45:00,49.53,49.58,49.53,49.56,41019.0,40.9406,40.9819,40.9406,40.9654,41019.0
2015-10-01 15:50:00,49.55,49.58,49.54,49.58,18300.0,40.9571,40.9819,40.9489,40.9819,18300.0
2015-10-01 15:55:00,49.58,49.63,49.58,49.59,366004.0,40.9819,41.0232,40.9819,40.9902,366004.0
2015-10-02 09:30:00,48.96,48.99,48.93,48.97,166384.0,40.4694,40.4942,40.4446,40.4777,166384.0
2015-10-02 09:35:00,48.97,49.0,48.94,48.98,124257.0,40.4777,40.5025,40.4529,40.486,124257.0
2015-10-02 09:40:00,48.97,49.0,48.94,48.94,120257.0,40.4777,40.5025,40.4529,40.4529,120257.0
2015-10-02 09:45:00,48.94,48.96,48.92,48.94,69049.0,40.4529,40.4694,40.4364,40.4529,69049.0
2015-10-02 09:50:00,48.94,48.97,48.91,48.96,24590.0,40.4529,40.4777,40.4281,40.4694,24590.0
2015-10-02 09:55:00,48.97,49.01,48.92,48.99,53796.0,40.4777,40.5108,40.4364,40.4942,53796.0
2015-10-02 10:00:00,48.99,49.01,48.95,48.96,43119.0,40.4942,40.5108,40.4612,40.4694,43119.0
2015-10-02 10:05:00,48.96,48.98,48.93,48.96,79061.0,40.4694,40.486,40.4446,40.4694,79061.0
2015-10-02 10:10:00,48.96,49.02,48.95,49.02,65952.0,40.4694,40.519,40.4612,40.519,65952.0
2015-10-02 10:15:00,49.02,49.1,49.02,49.05,55539.0,40.519,40.5852,40.519,40.5438,55539.0
2015-10-02 10:20:00,49.05,49.15,49.05,49.12,18750.0,40.5438,40.6265,40.5438,40.6017,18750.0
2015-10-02 10:25:00,49.13,49.17,49.1,49.14,41077.0,40.61,40.643,40.5852,40.6182,41077.0
2015-10-02 10:30:00,49.13,49.19,49.12,49.15,61632.0,40.61,40.6595,40.6017,40.6265,61632.0
2015-10-02 10:35:00,49.16,49.21,49.15,49.21,65224.0,40.6347,40.6761,40.6265,40.6761,65224.0
2015-10-02 10:40:00,49.21,49.26,49.21,49.26,48873.0,40.6761,40.7174,40.6761,40.7174,48873.0
2015-10-02 10:45:00,49.27,49.33,49.25,49.33,68208.0,40.7257,40.7753,40.7091,40.7753,68208.0
2015-10-02 10:50:00,49.33,49.36,49.33,49.35,32051.0,40.7753,40.8001,40.7753,40.7918,32051.0
2015-10-02 10:55:00,49.35,49.42,49.35,49.42,42845.0,40.7918,40.8497,40.7918,40.8497,42845.0
2015-10-02 11:00:00,49.42,49.47,49.42,49.45,54140.0,40.8497,40.891,40.8497,40.8745,54140.0
2015-10-02 11:05:00,49.45,49.55,49.43,49.53,46419.0,40.8745,40.9571,40.8579,40.9406,46419.0
2015-10-02 11:10:00,49.54,49.54,49.52,49.54,18228.0,40.9489,40.9489,40.9323,40.9489,18228.0
2015-10-02 11:15:00,49.55,49.57,49.51,49.51,27396.0,40.9571,40.9736,40.9241,40.9241,27396.0
2015-10-02 11:20:00,49.5,49.51,49.43,49.43,25033.0,40.9158,40.9241,40.8579,40.8579,25033.0
2015-10-02 11:25:00,49.43,49.5,49.42,49.49,24044.0,40.8579,40.9158,40.8497,40.9075,24044.0
2015-10-02 11:30:00,49.49,49.55,49.49,49.54,18315.0,40.9075,40.9571,40.9075,40.9489,18315.0
2015-10-02 11:35:00,49.54,49.56,49.52,49.53,27963.0,40.9489,40.9654,40.9323,40.9406,27963.0
2015-10-02 11:40:00,49.53,49.58,49.53,49.57,7650.0,40.9406,40.9819,40.9406,40.9736,7650.0
2015-10-02 11:45:00,49.57,49.58,49.56,49.56,16899.0,40.9736,40.9819,40.9654,40.9654,16899.0
2015-10-02 11:50:00,49.55,49.55,49.53,49.53,21483.0,40.9571,40.9571,40.9406,40.9406,21483.0
2015-10-02 11:55:00,49.52,49.55,49.51,49.54,5700.0,40.9323,40.9571,40.9241,40.9489,5700.0
2015-10-02 12:00:00,49.54,49.55,49.53,49.54,19100.0,40.9489,40.9571,40.9406,40.9489,19100.0
2015-10-02 12:05:00,49.54,49.57,49.54,49.56,18039.0,40.9489,40.9736,40.9489,40.9654,18039.0
2015-10-02 12:10:00,49.57,49.62,49.57,49.61,27679.0,40.9736,41.015,40.9736,41.0067,27679.0
2015-10-02 12:15:00,49.62,49.64,49.62,49.64,15747.0,41.015,41.0315,41.015,41.0315,15747.0
2015-10-02 12:20:00,49.64,49.68,49.64,49.65,22387.0,41.0315,41.0646,41.0315,41.0398,22387.0
2015-10-02 12:25:00,49.65,49.73,49.65,49.67,1349393.0,41.0398,41.1059,41.0398,41.0563,1349393.0
2015-10-02 12:30:00,49.67,49.72,49.65,49.66,93265.0,41.0563,41.0976,41.0398,41.048,93265.0
2015-10-02 12:35:00,49.65,49.68,49.65,49.67,17551.0,41.0398,41.0646,41.0398,41.0563,17551.0
2015-10-02 12:40:00,49.67,49.69,49.67,49.69,36202.0,41.0563,41.0728,41.0563,41.0728,36202.0
2015-10-02 12:45:00,49.7,49.74,49.7,49.74,44493.0,41.0811,41.1142,41.0811,41.1142,44493.0
2015-10-02 12:50:00,49.73,49.79,49.72,49.78,97573.0,41.1059,41.1555,41.0976,41.1472,97573.0
2015-10-02 12:55:00,49.77,49.79,49.76,49.77,37356.0,41.139,41.1555,41.1307,41.139,37356.0
2015-10-02 13:00:00,49.77,49.8,49.77,49.78,16728.0,41.139,41.1638,41.139,41.1472,16728.0
2015-10-02 13:05:00,49.78,49.83,49.77,49.82,44397.0,41.1472,41.1886,41.139,41.1803,44397.0
2015-10-02 13:10:00,49.83,49.85,49.82,49.83,58358.0,41.1886,41.2051,41.1803,41.1886,58358.0
2015-10-02 13:15:00,49.83,49.84,49.8,49.81,44497.0,41.1886,41.1968,41.1638,41.172,44497.0
2015-10-02 13:20:00,49.8,49.81,49.76,49.77,26375.0,41.1638,41.172,41.1307,41.139,26375.0
2015-10-02 13:25:00,49.77,49.79,49.76,49.77,22812.0,41.139,41.1555,41.1307,41.139,22812.0
2015-10-02 13:30:00,49.77,49.79,49.76,49.77,24930.0,41.139,41.1555,41.1307,41.139,24930.0
2015-10-02 13:35:00,49.77,49.77,49.71,49.71,16447.0,41.139,41.139,41.0894,41.0894,16447.0
2015-10-02 13:40:00,49.71,49.72,49.68,49.72,37310.0,41.0894,41.0976,41.0646,41.0976,37310.0
2015-10-02 13:45:00,49.71,49.76,49.7,49.73,19205.0,41.0894,41.1307,41.0811,41.1059,19205.0
2015-10-02 13:50:00,49.74,49.76,49.74,49.74,11681.0,41.1142,41.1307,41.1142,41.1142,11681.0
2015-10-02 13:55:00,49.74,49.78,49.74,49.74,31678.0,41.1142,41.1472,41.1142,41.1142,31678.0
2015-10-02 14:00:00,49.74,49.76,49.72,49.74,13498.0,41.1142,41.1307,41.0976,41.1142,13498.0
2015-10-02 14:05:00,49.75,49.81,49.74,49.8,24623.0,41.1224,41.172,41.1142,41.1638,24623.0
2015-10-02 14:10:00,49.81,49.81,49.73,49.74,20245.0,41.172,41.172,41.1059,41.1142,20245.0
2015-10-02 14:15:00,49.73,49.75,49.72,49.73,11273.0,41.1059,41.1224,41.0976,41.1059,11273.0
2015-10-02 14:20:00,49.73,49.78,49.72,49.78,26172.0,41.1059,41.1472,41.0976,41.1472,26172.0
2015-10-02 14:25:00,49.77,49.81,49.77,49.78,17792.0,41.139,41.172,41.139,41.1472,17792.0
2015-10-02 14:30:00,49.79,49.82,49.79,49.79,19036.0,41.1555,41.1803,41.1555,41.1555,19036.0
2015-10-02 14:35:00,49.78,49.8,49.78,49.8,8102.0,41.1472,41.1638,41.1472,41.1638,8102.0
2015-10-02 14:40:00,49.81,49.83,49.8,49.82,31906.0,41.172,41.1886,41.1638,41.1803,31906.0
2015-10-02 14:45:00,49.83,49.83,49.81,49.82,11506.0,41.1886,41.1886,41.172,41.1803,11506.0
2015-10-02 14:50:00,49.81,49.83,49.79,49.81,18814.0,41.172,41.1886,41.1555,41.172,18814.0
2015-10-02 14:55:00,49.82,49.83,49.78,49.78,12700.0,41.1803,41.1886,41.1472,41.1472,12700.0
2015-10-02 15:00:00,49.78,49.83,49.78,49.81,24465.0,41.1472,41.1886,41.1472,41.172,24465.0
2015-10-02 15:05:00,49.82,49.86,49.81,49.86,11450.0,41.1803,41.2134,41.172,41.2134,11450.0
2015-10-02 15:10:00,49.86,49.89,49.84,49.89,52052.0,41.2134,41.2382,41.1968,41.2382,52052.0
2015-10-02 15:15:00,49.89,49.92,49.88,49.92,58112.0,41.2382,41.263,41.2299,41.263,58112.0
2015-10-02 15:20:00,49.92,49.96,49.92,49.93,79005.0,41.263,41.296,41.263,41.2712,79005.0
2015-10-02 15:25:00,49.94,49.97,49.94,49.97,21296.0,41.2795,41.3043,41.2795,41.3043,21296.0
2015-10-02 15:30:00,49.97,50.0,49.97,49.99,27500.0,41.3043,41.3291,41.3043,41.3208,27500.0
2015-10-02 15:35:00,50.0,50.01,49.98,50.01,67968.0,41.3291,41.3373,41.3125,41.3373,67968.0
2015-10-02 15:40:00,50.01,50.01,50.0,50.0,23884.0,41.3373,41.3373,41.3291,41.3291,23884.0
2015-10-02 15:45:00,50.0,50.02,50.0,50.02,37659.0,41.3291,41.3456,41.3291,41.3456,37659.0
2015-10-02 15:50:00,50.02,50.06,50.02,50.04,56906.0,41.3456,41.3787,41.3456,41.3621,56906.0
2015-10-02 15:55:00,50.04,50.1,50.03,50.1,144103.0,41.3621,41.4117,41.3539,41.4117,144103.0
2015-10-05 09:30:00,50.46,50.49,50.4,50.48,122390.0,41.7093,41.7341,41.6597,41.7258,122390.0
2015-10-05 09:35:00,50.49,50.55,50.48,50.53,215468.0,41.7341,41.7837,41.7258,41.7672,215468.0
2015-10-05 09:40:00,50.54,50.54,50.51,50.52,108335.0,41.7754,41.7754,41.7506,41.7589,108335.0
2015-10-05 09:45:00,50.53,50.61,50.53,50.61,243267.0,41.7672,41.8333,41.7672,41.8333,243267.0
2015-10-05 09:50:00,50.62,50.65,50.62,50.65,156993.0,41.8416,41.8664,41.8416,41.8664,156993.0
2015-10-05 09:55:00,50.65,50.67,50.64,50.67,31520.0,41.8664,41.8829,41.8581,41.8829,31520.0
2015-10-05 10:00:00,50.67,50.69,50.63,50.66,182857.0,41.8829,41.8994,41.8498,41.8746,182857.0
2015-10-05 10:05:00,50.65,50.66,50.62,50.64,36865.0,41.8664,41.8746,41.8416,41.8581,36865.0
2015-10-05 10:10:00,50.63,50.68,50.62,50.68,72593.0,41.8498,41.8912,41.8416,41.8912,72593.0
2015-10-05 10:15:00,50.68,50.7,50.65,50.67,96297.0,41.8912,41.9077,41.8664,41.8829,96297.0
2015-10-05 10:20:00,50.66,50.69,50.64,50.68,102864.0,41.8746,41.8994,41.8581,41.8912,102864.0
2015-10-05 10:25:00,50.69,50.72,50.68,50.7,30350.0,41.8994,41.9242,41.8912,41.9077,30350.0
2015-10-05 10:30:00,50.7,50.72,50.7,50.71,18696.0,41.9077,41.9242,41.9077,41.916,18696.0
2015-10-05 10:35:00,50.71,50.74,50.7,50.74,30878.0,41.916,41.9407,41.9077,41.9407,30878.0
2015-10-05 10:40:00,50.74,50.75,50.7,50.74,168426.0,41.9407,41.949,41.9077,41.9407,168426.0
2015-10-05 10:45:00,50.74,50.77,50.73,50.76,225035.0,41.9407,41.9655,41.9325,41.9573,225035.0
2015-10-05 10:50:00,50.76,50.77,50.74,50.77,214391.0,41.9573,41.9655,41.9407,41.9655,214391.0
2015-10-05 10:55:00,50.77,50.79,50.77,50.78,21859.0,41.9655,41.9821,41.9655,41.9738,21859.0
2015-10-05 11:00:00,50.78,50.81,50.78,50.81,19889.0,41.9738,41.9986,41.9738,41.9986,19889.0
2015-10-05 11:05:00,50.8,50.82,50.8,50.81,60271.0,41.9903,42.0069,41.9903,41.9986,60271.0
2015-10-05 11:10:00,50.81,50.83,50.8,50.83,168339.0,41.9986,42.0151,41.9903,42.0151,168339.0
2015-10-05 11:15:00,50.83,50.83,50.81,50.82,68735.0,42.0151,42.0151,41.9986,42.0069,68735.0
2015-10-05 11:20:00,50.82,50.83,50.81,50.83,58350.0,42.0069,42.0151,41.9986,42.0151,58350.0
2015-10-05 11:25:00,50.83,50.85,50.81,50.82,28905.0,42.0151,42.0317,41.9986,42.0069,28905.0
2015-10-05 11:30:00,50.83,50.85,50.82,50.84,68350.0,42.0151,42.0317,42.0069,42.0234,68350.0
2015-10-05 11:35:00,50.85,50.85,50.83,50.84,90122.0,42.0317,42.0317,42.0151,42.0234,90122.0
2015-10-05 11:40:00,50.84,50.86,50.83,50.85,93357.0,42.0234,42.0399,42.0151,42.0317,93357.0
2015-10-05 11:45:00,50.85,50.87,50.85,50.87,51000.0,42.0317,42.0482,42.0317,42.0482,51000.0
2015-10-05 11:50:00,50.88,50.88,50.83,50.83,51600.0,42.0565,42.0565,42.0151,42.0151,51600.0
2015-10-05 11:55:00,50.83,50.85,50.83,50.85,32740.0,42.0151,42.0317,42.0151,42.0317,32740.0
2015-10-05 12:00:00,50.85,50.87,50.84,50.85,130838.0,42.0317,42.0482,42.0234,42.0317,130838.0
2015-10-05 12:05:00,50.85,50.88,50.84,50.84,33715.0,42.0317,42.0565,42.0234,42.0234,33715.0
2015-10-05 12:10:00,50.84,50.86,50.84,50.86,12589.0,42.0234,42.0399,42.0234,42.0399,12589.0
2015-10-05 12:15:00,50.85,50.87,50.84,50.85,35383.0,42.0317,42.0482,42.0234,42.0317,35383.0
2015-10-05 12:20:00,50.85,50.85,50.84,50.84,16950.0,42.0317,42.0317,42.0234,42.0234,16950.0
2015-10-05 12:25:00,50.85,50.86,50.84,50.84,39395.0,42.0317,42.0399,42.0234,42.0234,39395.0
2015-10-05 12:30:00,50.85,50.87,50.85,50.86,18000.0,42.0317,42.0482,42.0317,42.0399,18000.0
2015-10-05 12:35:00,50.85,50.86,50.84,50.84,30571.0,42.0317,42.0399,42.0234,42.0234,30571.0
2015-10-05 12:40:00,50.85,50.86,50.84,50.86,24783.0,42.0317,42.0399,42.0234,42.0399,24783.0
2015-10-05 12:45:00,50.87,50.89,50.87,50.89,10851.0,42.0482,42.0647,42.0482,42.0647,10851.0
2015-10-05 12:50:00,50.89,50.9,50.85,50.86,61647.0,42.0647,42.073,42.0317,42.0399,61647.0
2015-10-05 12:55:00,50.87,50.87,50.85,50.85,3800.0,42.0482,42.0482,42.0317,42.0317,3800.0
2015-10-05 13:00:00,50.85,50.85,50.81,50.82,97754.0,42.0317,42.0317,41.9986,42.0069,97754.0
2015-10-05 13:05:00,50.82,50.84,50.81,50.83,52254.0,42.0069,42.0234,41.9986,42.0151,52254.0
2015-10-05 13:10:00,50.83,50.86,50.83,50.86,26378.0,42.0151,42.0399,42.0151,42.0399,26378.0
2015-10-05 13:15:00,50.87,50.91,50.87,50.91,99125.0,42.0482,42.0813,42.0482,42.0813,99125.0
2015-10-05 13:20:00,50.9,50.9,50.87,50.87,30694.0,42.073,42.073,42.0482,42.0482,30694.0
2015-10-05 13:25:00,50.87,50.88,50.86,50.86,1658.0,42.0482,42.0565,42.0399,42.0399,1658.0
2015-10-05 13:30:00,50.86,50.87,50.86,50.87,441.0,42.0399,42.0482,42.0399,42.0482,441.0
2015-10-05 13:35:00,50.87,50.88,50.86,50.88,4655.0,42.0482,42.0565,42.0399,42.0565,4655.0
2015-10-05 13:40:00,50.87,50.88,50.86,50.88,13330.0,42.0482,42.0565,42.0399,42.0565,13330.0
2015-10-05 13:45:00,50.89,50.91,50.89,50.91,13950.0,42.0647,42.0813,42.0647,42.0813,13950.0
2015-10-05 13:50:00,50.9,50.92,50.88,50.92,15895.0,42.073,42.0895,42.0565,42.0895,15895.0
2015-10-05 13:55:00,50.91,50.93,50.9,50.93,5700.0,42.0813,42.0978,42.073,42.0978,5700.0
2015-10-05 14:00:00,50.94,50.94,50.93,50.93,4213.0,42.1061,42.1061,42.0978,42.0978,4213.0
2015-10-05 14:05:00,50.92,50.93,50.91,50.93,23221.0,42.0895,42.0978,42.0813,42.0978,23221.0
2015-10-05 14:10:00,50.93,50.95,50.92,50.94,4175.0,42.0978,42.1143,42.0895,42.1061,4175.0
2015-10-05 14:15:00,50.94,50.99,50.94,50.98,74628.0,42.1061,42.1474,42.1061,42.1391,74628.0
2015-10-05 14:20:00,50.98,51.0,50.97,51.0,14523.0,42.1391,42.1557,42.1309,42.1557,14523.0
2015-10-05 14:25:00,51.0,51.01,50.98,50.99,68813.0,42.1557,42.1639,42.1391,42.1474,68813.0
2015-10-05 14:30:00,50.99,51.0,50.98,51.0,18303.0,42.1474,42.1557,42.1391,42.1557,18303.0
2015-10-05 14:35:00,50.99,51.0,50.99,51.0,11936.0,42.1474,42.1557,42.1474,42.1557,11936.0
2015-10-05 14:40:00,51.0,51.03,51.0,51.01,21526.0,42.1557,42.1805,42.1557,42.1639,21526.0
2015-10-05 14:45:00,51.0,51.01,50.99,50.99,18711.0,42.1557,42.1639,42.1474,42.1474,18711.0
2015-10-05 14:50:00,50.99,50.99,50.99,50.99,14389.0,42.1474,42.1474,42.1474,42.1474,14389.0
2015-10-05 14:55:00,50.99,50.99,50.99,50.99,5000.0,42.1474,42.1474,42.1474,42.1474,5000.0
2015-10-05 15:00:00,50.99,50.99,50.98,50.99,21205.0,42.1474,42.1474,42.1391,42.1474,21205.0
2015-10-05 15:05:00,50.99,50.99,50.99,50.99,4710.0,42.1474,42.1474,42.1474,42.1474,4710.0
2015-10-05 15:10:00,50.99,50.99,50.98,50.99,23177.0,42.1474,42.1474,42.1391,42.1474,23177.0
2015-10-05 15:15:00,50.99,50.99,50.96,50.97,66633.0,42.1474,42.1474,42.1226,42.1309,66633.0
2015-10-05 15:20:00,50.97,51.0,50.97,50.99,24188.0,42.1309,42.1557,42.1309,42.1474,24188.0
2015-10-05 15:25:00,50.99,51.01,50.97,51.01,44885.0,42.1474,42.1639,42.1309,42.1639,44885.0
2015-10-05 15:30:00,51.01,51.04,51.01,51.02,15756.0,42.1639,42.1887,42.1639,42.1722,15756.0
2015-10-05 15:35:00,51.02,51.02,50.99,51.0,23653.0,42.1722,42.1722,42.1474,42.1557,23653.0
2015-10-05 15:40:00,51.0,51.0,50.97,50.98,43450.0,42.1557,42.1557,42.1309,42.1391,43450.0
2015-10-05 15:45:00,50.98,51.05,50.98,51.05,21762.0,42.1391,42.197,42.1391,42.197,21762.0
2015-10-05 15:50:00,51.05,51.06,51.02,51.03,60623.0,42.197,42.2053,42.1722,42.1805,60623.0
2015-10-05 15:55:00,51.03,51.07,51.01,51.07,123430.0,42.1805,42.2135,42.1639,42.2135,123430.0
2015-10-06 09:30:00,50.79,50.82,50.74,50.8,89613.0,41.9821,42.0069,41.9407,41.9903,89613.0
2015-10-06 09:35:00,50.79,50.82,50.76,50.82,48900.0,41.9821,42.0069,41.9573,42.0069,48900.0
2015-10-06 09:40:00,50.82,50.84,50.81,50.83,40409.0,42.0069,42.0234,41.9986,42.0151,40409.0
2015-10-06 09:45:00,50.84,50.87,50.84,50.87,38866.0,42.0234,42.0482,42.0234,42.0482,38866.0
2015-10-06 09:50:00,50.86,50.9,50.86,50.9,49429.0,42.0399,42.073,42.0399,42.073,49429.0
2015-10-06 09:55:00,50.89,50.95,50.89,50.92,28982.0,42.0647,42.1143,42.0647,42.0895,28982.0
2015-10-06 10:00:00,50.91,50.93,50.89,50.91,14900.0,42.0813,42.0978,42.0647,42.0813,14900.0
2015-10-06 10:05:00,50.9,50.9,50.86,50.89,33094.0,42.073,42.073,42.0399,42.0647,33094.0
2015-10-06 10:10:00,50.9,50.92,50.89,50.9,43036.0,42.073,42.0895,42.0647,42.073,43036.0
2015-10-06 10:15:00,50.9,50.91,50.83,50.83,25311.0,42.073,42.0813,42.0151,42.0151,25311.0
2015-10-06 10:20:00,50.83,50.84,50.78,50.8,10500.0,42.0151,42.0234,41.9738,41.9903,10500.0
2015-10-06 10:25:00,50.8,50.81,50.73,50.74,22104.0,41.9903,41.9986,41.9325,41.9407,22104.0
2015-10-06 10:30:00,50.75,50.76,50.73,50.75,26432.0,41.949,41.9573,41.9325,41.949,26432.0
2015-10-06 10:35:00,50.74,50.75,50.71,50.74,13100.0,41.9407,41.949,41.916,41.9407,13100.0
2015-10-06 10:40:00,50.75,50.78,50.75,50.78,11316.0,41.949,41.9738,41.949,41.9738,11316.0
2015-10-06 10:45:00,50.79,50.85,50.78,50.82,13957.0,41.9821,42.0317,41.9738,42.0069,13957.0
2015-10-06 10:50:00,50.82,50.88,50.8,50.86,27010.0,42.0069,42.0565,41.9903,42.0399,27010.0
2015-10-06 10:55:00,50.85,50.87,50.84,50.86,12385.0,42.0317,42.0482,42.0234,42.0399,12385.0
2015-10-06 11:00:00,50.86,50.92,50.86,50.92,11711.0,42.0399,42.0895,42.0399,42.0895,11711.0
2015-10-06 11:05:00,50.93,50.98,50.93,50.98,11448.0,42.0978,42.1391,42.0978,42.1391,11448.0
2015-10-06 11:10:00,50.98,50.98,50.96,50.97,9000.0,42.1391,42.1391,42.1226,42.1309,9000.0
2015-10-06 11:15:00,50.98,51.07,50.97,51.07,84629.0,42.1391,42.2135,42.1309,42.2135,84629.0
2015-10-06 11:20:00,51.07,51.1,51.06,51.09,15487.0,42.2135,42.2383,42.2053,42.2301,15487.0
2015-10-06 11:25:00,51.09,51.13,51.08,51.13,24354.0,42.2301,42.2631,42.2218,42.2631,24354.0
2015-10-06 11:30:00,51.13,51.14,51.02,51.02,23328.0,42.2631,42.2714,42.1722,42.1722,23328.0
2015-10-06 11:35:00,51.02,51.03,50.94,50.97,8842.0,42.1722,42.1805,42.1061,42.1309,8842.0
2015-10-06 11:40:00,50.96,50.97,50.93,50.93,16180.0,42.1226,42.1309,42.0978,42.0978,16180.0
2015-10-06 11:45:00,50.92,50.94,50.91,50.92,31803.0,42.0895,42.1061,42.0813,42.0895,31803.0
2015-10-06 11:50:00,50.92,50.94,50.89,50.93,11750.0,42.0895,42.1061,42.0647,42.0978,11750.0
2015-10-06 11:55:00,50.93,50.94,50.87,50.89,14982.0,42.0978,42.1061,42.0482,42.0647,14982.0
2015-10-06 12:00:00,50.89,50.94,50.89,50.93,7288.0,42.0647,42.1061,42.0647,42.0978,7288.0
2015-10-06 12:05:00,50.94,50.95,50.89,50.91,65479.0,42.1061,42.1143,42.0647,42.0813,65479.0
2015-10-06 12:10:00,50.92,50.93,50.87,50.9,100757.0,42.0895,42.0978,42.0482,42.073,100757.0
2015-10-06 12:15:00,50.89,50.89,50.86,50.87,78957.0,42.0647,42.0647,42.0399,42.0482,78957.0
2015-10-06 12:20:00,50.87,50.9,50.86,50.87,116087.0,42.0482,42.073,42.0399,42.0482,116087.0
2015-10-06 12:25:00,50.87,50.88,50.86,50.86,8100.0,42.0482,42.0565,42.0399,42.0399,8100.0
2015-10-06 12:30:00,50.86,50.86,50.78,50.8,44371.0,42.0399,42.0399,41.9738,41.9903,44371.0
2015-10-06 12:35:00,50.78,50.79,50.77,50.78,28617.0,41.9738,41.9821,41.9655,41.9738,28617.0
2015-10-06 12:40:00,50.77,50.8,50.76,50.78,12582.0,41.9655,41.9903,41.9573,41.9738,12582.0
2015-10-06 12:45:00,50.78,50.82,50.77,50.8,13966.0,41.9738,42.0069,41.9655,41.9903,13966.0
2015-10-06 12:50:00,50.8,50.81,50.8,50.8,3200.0,41.9903,41.9986,41.9903,41.9903,3200.0
2015-10-06 12:55:00,50.8,50.82,50.79,50.82,6280.0,41.9903,42.0069,41.9821,42.0069,6280.0
2015-10-06 13:00:00,50.82,50.84,50.8,50.83,6710.0,42.0069,42.0234,41.9903,42.0151,6710.0
2015-10-06 13:05:00,50.83,50.84,50.81,50.83,10279.0,42.0151,42.0234,41.9986,42.0151,10279.0
2015-10-06 13:10:00,50.83,50.89,50.82,50.89,16776.0,42.0151,42.0647,42.0069,42.0647,16776.0
2015-10-06 13:15:00,50.89,50.92,50.87,50.91,16200.0,42.0647,42.0895,42.0482,42.0813,16200.0
2015-10-06 13:20:00,50.91,50.93,50.9,50.92,18070.0,42.0813,42.0978,42.073,42.0895,18070.0
2015-10-06 13:25:00,50.92,50.93,50.85,50.85,22812.0,42.0895,42.0978,42.0317,42.0317,22812.0
2015-10-06 13:30:00,50.86,50.86,50.79,50.8,9029.0,42.0399,42.0399,41.9821,41.9903,9029.0
2015-10-06 13:35:00,50.8,50.8,50.78,50.79,9059.0,41.9903,41.9903,41.9738,41.9821,9059.0
2015-10-06 13:40:00,50.79,50.82,50.78,50.81,270723.0,41.9821,42.0069,41.9738,41.9986,270723.0
2015-10-06 13:45:00,50.81,50.82,50.79,50.82,7300.0,41.9986,42.0069,41.9821,42.0069,7300.0
2015-10-06 13:50:00,50.81,50.83,50.8,50.82,23298.0,41.9986,42.0151,41.9903,42.0069,23298.0
2015-10-06 13:55:00,50.82,50.84,50.81,50.84,8600.0,42.0069,42.0234,41.9986,42.0234,8600.0
2015-10-06 14:00:00,50.83,50.86,50.83,50.84,6812.0,42.0151,42.0399,42.0151,42.0234,6812.0
2015-10-06 14:05:00,50.84,50.84,50.8,50.8,17906.0,42.0234,42.0234,41.9903,41.9903,17906.0
2015-10-06 14:10:00,50.81,50.86,50.81,50.86,16991.0,41.9986,42.0399,41.9986,42.0399,16991.0
2015-10-06 14:15:00,50.87,50.91,50.87,50.9,29347.0,42.0482,42.0813,42.0482,42.073,29347.0
2015-10-06 14:20:00,50.9,50.92,50.89,50.92,93667.0,42.073,42.0895,42.0647,42.0895,93667.0
2015-10-06 14:25:00,50.92,50.92,50.88,50.91,20399.0,42.0895,42.0895,42.0565,42.0813,20399.0
2015-10-06 14:30:00,50.91,50.94,50.89,50.92,14800.0,42.0813,42.1061,42.0647,42.0895,14800.0
2015-10-06 14:35:00,50.93,50.94,50.91,50.93,10282.0,42.0978,42.1061,42.0813,42.0978,10282.0
2015-10-06 14:40:00,50.94,50.94,50.91,50.92,16250.0,42.1061,42.1061,42.0813,42.0895,16250.0
2015-10-06 14:45:00,50.91,50.96,50.89,50.94,25261.0,42.0813,42.1226,42.0647,42.1061,25261.0
2015-10-06 14:50:00,50.96,50.96,50.91,50.93,21024.0,42.1226,42.1226,42.0813,42.0978,21024.0
2015-10-06 14:55:00,50.93,50.93,50.89,50.93,7420.0,42.0978,42.0978,42.0647,42.0978,7420.0
2015-10-06 15:00:00,50.92,50.94,50.9,50.93,15954.0,42.0895,42.1061,42.073,42.0978,15954.0
2015-10-06 15:05:00,50.93,50.95,50.92,50.93,45571.0,42.0978,42.1143,42.0895,42.0978,45571.0
2015-10-06 15:10:00,50.92,50.92,50.9,50.91,8100.0,42.0895,42.0895,42.073,42.0813,8100.0
2015-10-06 15:15:00,50.9,50.92,50.89,50.91,6000.0,42.073,42.0895,42.0647,42.0813,6000.0
2015-10-06 15:20:00,50.9,50.93,50.88,50.92,8648.0,42.073,42.0978,42.0565,42.0895,8648.0
2015-10-06 15:25:00,50.93,50.94,50.92,50.94,10000.0,42.0978,42.1061,42.0895,42.1061,10000.0
2015-10-06 15:30:00,50.94,50.96,50.93,50.95,15720.0,42.1061,42.1226,42.0978,42.1143,15720.0
2015-10-06 15:35:00,50.94,50.94,50.92,50.93,17806.0,42.1061,42.1061,42.0895,42.0978,17806.0
2015-10-06 15:40:00,50.92,50.92,50.89,50.9,14718.0,42.0895,42.0895,42.0647,42.073,14718.0
2015-10-06 15:45:00,50.89,50.92,50.89,50.9,16928.0,42.0647,42.0895,42.0647,42.073,16928.0
2015-10-06 15:50:00,50.91,50.92,50.88,50.91,8680.0,42.0813,42.0895,42.0565,42.0813,8680.0
2015-10-06 15:55:00,50.91,50.94,50.88,50.94,118788.0,42.0813,42.1061,42.0565,42.1061,118788.0
2015-10-07 09:30:00,52.41,52.49,52.39,52.48,169651.0,43.3211,43.3873,43.3046,43.379,169651.0
2015-10-07 09:35:00,52.48,52.56,52.47,52.56,273135.0,43.379,43.4451,43.3707,43.4451,273135.0
2015-10-07 09:40:00,52.56,52.56,52.52,52.53,123563.0,43.4451,43.4451,43.4121,43.4203,123563.0
2015-10-07 09:45:00,52.54,52.61,52.53,52.61,102355.0,43.4286,43.4865,43.4203,43.4865,102355.0
2015-10-07 09:50:00,52.61,52.64,52.6,52.62,48935.0,43.4865,43.5113,43.4782,43.4947,48935.0
2015-10-07 09:55:00,52.63,52.67,52.62,52.66,70967.0,43.503,43.5361,43.4947,43.5278,70967.0
2015-10-07 10:00:00,52.65,52.69,52.65,52.68,53287.0,43.5195,43.5526,43.5195,43.5443,53287.0
2015-10-07 10:05:00,52.68,52.68,52.63,52.68,33696.0,43.5443,43.5443,43.503,43.5443,33696.0
2015-10-07 10:10:00,52.68,52.73,52.67,52.72,23902.0,43.5443,43.5856,43.5361,43.5774,23902.0
2015-10-07 10:15:00,52.72,52.73,52.7,52.71,37947.0,43.5774,43.5856,43.5608,43.5691,37947.0
2015-10-07 10:20:00,52.71,52.72,52.69,52.7,14848.0,43.5691,43.5774,43.5526,43.5608,14848.0
2015-10-07 10:25:00,52.69,52.71,52.67,52.7,21000.0,43.5526,43.5691,43.5361,43.5608,21000.0
2015-10-07 10:30:00,52.69,52.7,52.6,52.62,68215.0,43.5526,43.5608,43.4782,43.4947,68215.0
2015-10-07 10:35:00,52.61,52.65,52.57,52.59,64233.0,43.4865,43.5195,43.4534,43.4699,64233.0
2015-10-07 10:40:00,52.58,52.58,52.49,52.49,105987.0,43.4617,43.4617,43.3873,43.3873,105987.0
2015-10-07 10:45:00,52.49,52.5,52.45,52.46,45443.0,43.3873,43.3955,43.3542,43.3625,45443.0
2015-10-07 10:50:00,52.46,52.55,52.41,52.53,111832.0,43.3625,43.4369,43.3211,43.4203,111832.0
2015-10-07 10:55:00,52.55,52.56,52.53,52.55,16100.0,43.4369,43.4451,43.4203,43.4369,16100.0
2015-10-07 11:00:00,52.54,52.55,52.47,52.49,129310.0,43.4286,43.4369,43.3707,43.3873,129310.0
2015-10-07 11:05:00,52.48,52.49,52.39,52.46,36606.0,43.379,43.3873,43.3046,43.3625,36606.0
2015-10-07 11:10:00,52.45,52.45,52.38,52.41,21865.0,43.3542,43.3542,43.2963,43.3211,21865.0
2015-10-07 11:15:00,52.41,52.44,52.38,52.4,31481.0,43.3211,43.3459,43.2963,43.3129,31481.0
2015-10-07 11:20:00,52.39,52.42,52.34,52.34,69101.0,43.3046,43.3294,43.2633,43.2633,69101.0
2015-10-07 11:25:00,52.33,52.35,52.31,52.34,20900.0,43.255,43.2715,43.2385,43.2633,20900.0
2015-10-07 11:30:00,52.33,52.41,52.31,52.41,27354.0,43.255,43.3211,43.2385,43.3211,27354.0
2015-10-07 11:35:00,52.41,52.44,52.4,52.43,54754.0,43.3211,43.3459,43.3129,43.3377,54754.0
2015-10-07 11:40:00,52.43,52.43,52.38,52.4,46931.0,43.3377,43.3377,43.2963,43.3129,46931.0
2015-10-07 11:45:00,52.39,52.44,52.38,52.41,31521.0,43.3046,43.3459,43.2963,43.3211,31521.0
2015-10-07 11:50:00,52.41,52.44,52.4,52.44,13092.0,43.3211,43.3459,43.3129,43.3459,13092.0
2015-10-07 11:55:00,52.45,52.5,52.42,52.47,121170.0,43.3542,43.3955,43.3294,43.3707,121170.0
2015-10-07 12:00:00,52.47,52.48,52.45,52.46,17247.0,43.3707,43.379,43.3542,43.3625,17247.0
2015-10-07 12:05:00,52.46,52.48,52.45,52.46,16523.0,43.3625,43.379,43.3542,43.3625,16523.0
2015-10-07 12:10:00,52.47,52.5,52.45,52.47,19023.0,43.3707,43.3955,43.3542,43.3707,19023.0
2015-10-07 12:15:00,52.47,52.51,52.45,52.5,11557.0,43.3707,43.4038,43.3542,43.3955,11557.0
2015-10-07 12:20:00,52.49,52.5,52.45,52.46,37572.0,43.3873,43.3955,43.3542,43.3625,37572.0
2015-10-07 12:25:00,52.45,52.45,52.39,52.43,15300.0,43.3542,43.3542,43.3046,43.3377,15300.0
2015-10-07 12:30:00,52.44,52.48,52.42,52.46,12936.0,43.3459,43.379,43.3294,43.3625,12936.0
2015-10-07 12:35:00,52.46,52.47,52.43,52.44,40535.0,43.3625,43.3707,43.3377,43.3459,40535.0
2015-10-07 12:40:00,52.43,52.48,52.41,52.48,34767.0,43.3377,43.379,43.3211,43.379,34767.0
2015-10-07 12:45:00,52.48,52.49,52.43,52.46,14800.0,43.379,43.3873,43.3377,43.3625,14800.0
2015-10-07 12:50:00,52.47,52.47,52.41,52.45,32142.0,43.3707,43.3707,43.3211,43.3542,32142.0
2015-10-07 12:55:00,52.45,52.49,52.45,52.46,14231.0,43.3542,43.3873,43.3542,43.3625,14231.0
2015-10-07 13:00:00,52.47,52.5,52.44,52.46,21950.0,43.3707,43.3955,43.3459,43.3625,21950.0
2015-10-07 13:05:00,52.46,52.5,52.45,52.5,10100.0,43.3625,43.3955,43.3542,43.3955,10100.0
2015-10-07 13:10:00,52.51,52.55,52.51,52.53,14253.0,43.4038,43.4369,43.4038,43.4203,14253.0
2015-10-07 13:15:00,52.54,52.54,52.52,52.53,5106.0,43.4286,43.4286,43.4121,43.4203,5106.0
2015-10-07 13:20:00,52.52,52.54,52.51,52.53,21318.0,43.4121,43.4286,43.4038,43.4203,21318.0
2015-10-07 13:25:00,52.53,52.55,52.51,52.52,13600.0,43.4203,43.4369,43.4038,43.4121,13600.0
2015-10-07 13:30:00,52.52,52.59,52.52,52.57,21357.0,43.4121,43.4699,43.4121,43.4534,21357.0
2015-10-07 13:35:00,52.58,52.59,52.57,52.59,17800.0,43.4617,43.4699,43.4534,43.4699,17800.0
2015-10-07 13:40:00,52.6,52.61,52.57,52.59,37877.0,43.4782,43.4865,43.4534,43.4699,37877.0
2015-10-07 13:45:00,52.6,52.63,52.57,52.61,17153.0,43.4782,43.503,43.4534,43.4865,17153.0
2015-10-07 13:50:00,52.61,52.62,52.59,52.62,51816.0,43.4865,43.4947,43.4699,43.4947,51816.0
2015-10-07 13:55:00,52.61,52.64,52.6,52.61,29967.0,43.4865,43.5113,43.4782,43.4865,29967.0
2015-10-07 14:00:00,52.61,52.66,52.6,52.65,51400.0,43.4865,43.5278,43.4782,43.5195,51400.0
2015-10-07 14:05:00,52.65,52.66,52.62,52.62,49952.0,43.5195,43.5278,43.4947,43.4947,49952.0
2015-10-07 14:10:00,52.62,52.62,52.56,52.57,24677.0,43.4947,43.4947,43.4451,43.4534,24677.0
2015-10-07 14:15:00,52.57,52.61,52.57,52.59,13052.0,43.4534,43.4865,43.4534,43.4699,13052.0
2015-10-07 14:20:00,52.58,52.58,52.53,52.54,14600.0,43.4617,43.4617,43.4203,43.4286,14600.0
2015-10-07 14:25:00,52.54,52.55,52.51,52.52,16016.0,43.4286,43.4369,43.4038,43.4121,16016.0
2015-10-07 14:30:00,52.53,52.56,52.46,52.47,58835.0,43.4203,43.4451,43.3625,43.3707,58835.0
2015-10-07 14:35:00,52.47,52.5,52.46,52.5,36392.0,43.3707,43.3955,43.3625,43.3955,36392.0
2015-10-07 14:40:00,52.49,52.54,52.48,52.52,76822.0,43.3873,43.4286,43.379,43.4121,76822.0
2015-10-07 14:45:00,52.52,52.52,52.46,52.47,56423.0,43.4121,43.4121,43.3625,43.3707,56423.0
2015-10-07 14:50:00,52.47,52.48,52.44,52.47,16971.0,43.3707,43.379,43.3459,43.3707,16971.0
2015-10-07 14:55:00,52.49,52.49,52.42,52.43,24579.0,43.3873,43.3873,43.3294,43.3377,24579.0
2015-10-07 15:00:00,52.42,52.46,52.41,52.43,21600.0,43.3294,43.3625,43.3211,43.3377,21600.0
2015-10-07 15:05:00,52.43,52.45,52.41,52.44,27057.0,43.3377,43.3542,43.3211,43.3459,27057.0
2015-10-07 15:10:00,52.43,52.49,52.43,52.46,44789.0,43.3377,43.3873,43.3377,43.3625,44789.0
2015-10-07 15:15:00,52.45,52.49,52.44,52.47,28348.0,43.3542,43.3873,43.3459,43.3707,28348.0
2015-10-07 15:20:00,52.46,52.46,52.43,52.46,30614.0,43.3625,43.3625,43.3377,43.3625,30614.0
2015-10-07 15:25:00,52.46,52.53,52.43,52.44,43861.0,43.3625,43.4203,43.3377,43.3459,43861.0
2015-10-07 15:30:00,52.45,52.48,52.44,52.45,27700.0,43.3542,43.379,43.3459,43.3542,27700.0
2015-10-07 15:35:00,52.45,52.48,52.44,52.48,51447.0,43.3542,43.379,43.3459,43.379,51447.0
2015-10-07 15:40:00,52.48,52.49,52.46,52.49,75380.0,43.379,43.3873,43.3625,43.3873,75380.0
2015-10-07 15:45:00,52.48,52.49,52.43,52.44,56389.0,43.379,43.3873,43.3377,43.3459,56389.0
2015-10-07 15:50:00,52.45,52.46,52.44,52.46,55690.0,43.3542,43.3625,43.3459,43.3625,55690.0
2015-10-07 15:55:00,52.46,52.53,52.45,52.51,159942.0,43.3625,43.4203,43.3542,43.4038,159942.0
2015-10-08 09:30:00,52.35,52.44,52.33,52.43,56026.0,43.2715,43.3459,43.255,43.3377,56026.0
2015-10-08 09:35:00,52.43,52.46,52.42,52.43,17800.0,43.3377,43.3625,43.3294,43.3377,17800.0
2015-10-08 09:40:00,52.43,52.44,52.39,52.41,33996.0,43.3377,43.3459,43.3046,43.3211,33996.0
2015-10-08 09:45:00,52.41,52.45,52.4,52.43,30444.0,43.3211,43.3542,43.3129,43.3377,30444.0
2015-10-08 09:50:00,52.43,52.46,52.41,52.45,16421.0,43.3377,43.3625,43.3211,43.3542,16421.0
2015-10-08 09:55:00,52.45,52.49,52.43,52.43,62412.0,43.3542,43.3873,43.3377,43.3377,62412.0
2015-10-08 10:00:00,52.44,52.49,52.43,52.46,63879.0,43.3459,43.3873,43.3377,43.3625,63879.0
2015-10-08 10:05:00,52.46,52.48,52.45,52.48,29656.0,43.3625,43.379,43.3542,43.379,29656.0
2015-10-08 10:10:00,52.47,52.49,52.45,52.47,55090.0,43.3707,43.3873,43.3542,43.3707,55090.0
2015-10-08 10:15:00,52.47,52.47,52.42,52.43,15230.0,43.3707,43.3707,43.3294,43.3377,15230.0
2015-10-08 10:20:00,52.43,52.43,52.38,52.4,42370.0,43.3377,43.3377,43.2963,43.3129,42370.0
2015-10-08 10:25:00,52.4,52.41,52.36,52.38,29658.0,43.3129,43.3211,43.2798,43.2963,29658.0
2015-10-08 10:30:00,52.39,52.42,52.38,52.41,31181.0,43.3046,43.3294,43.2963,43.3211,31181.0
2015-10-08 10:35:00,52.41,52.44,52.4,52.44,10619.0,43.3211,43.3459,43.3129,43.3459,10619.0
2015-10-08 10:40:00,52.44,52.46,52.42,52.43,31714.0,43.3459,43.3625,43.3294,43.3377,31714.0
2015-10-08 10:45:00,52.43,52.46,52.41,52.41,44724.0,43.3377,43.3625,43.3211,43.3211,44724.0
2015-10-08 10:50:00,52.42,52.44,52.4,52.41,46165.0,43.3294,43.3459,43.3129,43.3211,46165.0
2015-10-08 10:55:00,52.4,52.43,52.4,52.43,11152.0,43.3129,43.3377,43.3129,43.3377,11152.0
2015-10-08 11:00:00,52.43,52.44,52.36,52.38,57579.0,43.3377,43.3459,43.2798,43.2963,57579.0
2015-10-08 11:05:00,52.38,52.38,52.33,52.34,34870.0,43.2963,43.2963,43.255,43.2633,34870.0
2015-10-08 11:10:00,52.35,52.37,52.31,52.32,31500.0,43.2715,43.2881,43.2385,43.2467,31500.0
2015-10-08 11:15:00,52.32,52.35,52.32,52.35,26003.0,43.2467,43.2715,43.2467,43.2715,26003.0
2015-10-08 11:20:00,52.35,52.39,52.34,52.38,32993.0,43.2715,43.3046,43.2633,43.2963,32993.0
2015-10-08 11:25:00,52.38,52.44,52.37,52.44,75881.0,43.2963,43.3459,43.2881,43.3459,75881.0
2015-10-08 11:30:00,52.44,52.51,52.44,52.48,12400.0,43.3459,43.4038,43.3459,43.379,12400.0
2015-10-08 11:35:00,52.49,52.49,52.46,52.47,9876.0,43.3873,43.3873,43.3625,43.3707,9876.0
2015-10-08 11:40:00,52.46,52.48,52.45,52.48,23632.0,43.3625,43.379,43.3542,43.379,23632.0
2015-10-08 11:45:00,52.48,52.48,52.46,52.47,5800.0,43.379,43.379,43.3625,43.3707,5800.0
2015-10-08 11:50:00,52.48,52.52,52.47,52.5,24227.0,43.379,43.4121,43.3707,43.3955,24227.0
2015-10-08 11:55:00,52.49,52.54,52.49,52.51,17288.0,43.3873,43.4286,43.3873,43.4038,17288.0
2015-10-08 12:00:00,52.52,52.57,52.49,52.57,73661.0,43.4121,43.4534,43.3873,43.4534,73661.0
2015-10-08 12:05:00,52.56,52.57,52.52,52.52,22549.0,43.4451,43.4534,43.4121,43.4121,22549.0
2015-10-08 12:10:00,52.53,52.53,52.51,52.52,9464.0,43.4203,43.4203,43.4038,43.4121,9464.0
2015-10-08 12:15:00,52.52,52.6,52.51,52.59,15900.0,43.4121,43.4782,43.4038,43.4699,15900.0
2015-10-08 12:20:00,52.58,52.58,52.54,52.55,19145.0,43.4617,43.4617,43.4286,43.4369,19145.0
2015-10-08 12:25:00,52.54,52.54,52.48,52.5,45191.0,43.4286,43.4286,43.379,43.3955,45191.0
2015-10-08 12:30:00,52.5,52.52,52.49,52.52,18310.0,43.3955,43.4121,43.3873,43.4121,18310.0
2015-10-08 12:35:00,52.53,52.56,52.52,52.56,8700.0,43.4203,43.4451,43.4121,43.4451,8700.0
2015-10-08 12:40:00,52.56,52.6,52.55,52.56,5800.0,43.4451,43.4782,43.4369,43.4451,5800.0
2015-10-08 12:45:00,52.55,52.55,52.46,52.46,17861.0,43.4369,43.4369,43.3625,43.3625,17861.0
2015-10-08 12:50:00,52.46,52.48,52.44,52.47,43967.0,43.3625,43.379,43.3459,43.3707,43967.0
2015-10-08 12:55:00,52.47,52.5,52.47,52.5,16790.0,43.3707,43.3955,43.3707,43.3955,16790.0
2015-10-08 13:00:00,52.51,52.55,52.5,52.5,10501.0,43.4038,43.4369,43.3955,43.3955,10501.0
2015-10-08 13:05:00,52.5,52.54,52.5,52.51,12336.0,43.3955,43.4286,43.3955,43.4038,12336.0
2015-10-08 13:10:00,52.52,52.52,52.5,52.52,7499.0,43.4121,43.4121,43.3955,43.4121,7499.0
2015-10-08 13:15:00,52.51,52.53,52.5,52.53,5472.0,43.4038,43.4203,43.3955,43.4203,5472.0
2015-10-08 13:20:00,52.53,52.54,52.52,52.53,5800.0,43.4203,43.4286,43.4121,43.4203,5800.0
2015-10-08 13:25:00,52.53,52.54,52.52,52.53,8152.0,43.4203,43.4286,43.4121,43.4203,8152.0
2015-10-08 13:30:00,52.53,52.58,52.52,52.56,10120.0,43.4203,43.4617,43.4121,43.4451,10120.0
2015-10-08 13:35:00,52.56,52.57,52.54,52.56,26595.0,43.4451,43.4534,43.4286,43.4451,26595.0
2015-10-08 13:40:00,52.55,52.56,52.53,52.55,9100.0,43.4369,43.4451,43.4203,43.4369,9100.0
2015-10-08 13:45:00,52.53,52.56,52.53,52.56,12700.0,43.4203,43.4451,43.4203,43.4451,12700.0
2015-10-08 13:50:00,52.55,52.56,52.53,52.55,12140.0,43.4369,43.4451,43.4203,43.4369,12140.0
2015-10-08 13:55:00,52.56,52.58,52.55,52.56,50586.0,43.4451,43.4617,43.4369,43.4451,50586.0
2015-10-08 14:00:00,52.56,52.67,52.55,52.66,103500.0,43.4451,43.5361,43.4369,43.5278,103500.0
2015-10-08 14:05:00,52.66,52.73,52.65,52.68,74038.0,43.5278,43.5856,43.5195,43.5443,74038.0
2015-10-08 14:10:00,52.68,52.74,52.68,52.73,18733.0,43.5443,43.5939,43.5443,43.5856,18733.0
2015-10-08 14:15:00,52.74,52.77,52.68,52.75,68370.0,43.5939,43.6187,43.5443,43.6022,68370.0
2015-10-08 14:20:00,52.75,52.75,52.67,52.68,32535.0,43.6022,43.6022,43.5361,43.5443,32535.0
2015-10-08 14:25:00,52.68,52.69,52.61,52.68,98200.0,43.5443,43.5526,43.4865,43.5443,98200.0
2015-10-08 14:30:00,52.67,52.76,52.67,52.75,89418.0,43.5361,43.6104,43.5361,43.6022,89418.0
2015-10-08 14:35:00,52.75,52.8,52.72,52.8,64994.0,43.6022,43.6435,43.5774,43.6435,64994.0
2015-10-08 14:40:00,52.8,52.85,52.79,52.83,60900.0,43.6435,43.6848,43.6352,43.6683,60900.0
2015-10-08 14:45:00,52.83,52.84,52.8,52.83,53437.0,43.6683,43.6766,43.6435,43.6683,53437.0
2015-10-08 14:50:00,52.82,52.83,52.78,52.78,22575.0,43.66,43.6683,43.627,43.627,22575.0
2015-10-08 14:55:00,52.79,52.87,52.78,52.85,91848.0,43.6352,43.7014,43.627,43.6848,91848.0
2015-10-08 15:00:00,52.85,52.89,52.83,52.85,90107.0,43.6848,43.7179,43.6683,43.6848,90107.0
2015-10-08 15:05:00,52.86,52.9,52.84,52.88,64610.0,43.6931,43.7262,43.6766,43.7096,64610.0
2015-10-08 15:10:00,52.89,52.96,52.89,52.94,69404.0,43.7179,43.7758,43.7179,43.7592,69404.0
2015-10-08 15:15:00,52.94,52.97,52.91,52.94,115952.0,43.7592,43.784,43.7344,43.7592,115952.0
2015-10-08 15:20:00,52.94,52.96,52.87,52.88,54613.0,43.7592,43.7758,43.7014,43.7096,54613.0
2015-10-08 15:25:00,52.89,52.94,52.87,52.93,113357.0,43.7179,43.7592,43.7014,43.751,113357.0
2015-10-08 15:30:00,52.92,52.94,52.87,52.88,68223.0,43.7427,43.7592,43.7014,43.7096,68223.0
2015-10-08 15:35:00,52.88,52.89,52.81,52.81,53503.0,43.7096,43.7179,43.6518,43.6518,53503.0
2015-10-08 15:40:00,52.82,52.85,52.81,52.85,38329.0,43.66,43.6848,43.6518,43.6848,38329.0
2015-10-08 15:45:00,52.85,52.88,52.84,52.85,26719.0,43.6848,43.7096,43.6766,43.6848,26719.0
2015-10-08 15:50:00,52.85,52.88,52.85,52.88,62802.0,43.6848,43.7096,43.6848,43.7096,62802.0
2015-10-08 15:55:00,52.88,52.91,52.86,52.9,128278.0,43.7096,43.7344,43.6931,43.7262,128278.0
2015-10-09 09:30:00,53.8,54.02,53.73,53.95,128344.0,44.4701,44.6519,44.4122,44.5941,128344.0
2015-10-09 09:35:00,53.95,54.15,53.9,54.12,377646.0,44.5941,44.7594,44.5527,44.7346,377646.0
2015-10-09 09:40:00,54.11,54.14,54.05,54.06,270385.0,44.7263,44.7511,44.6767,44.685,270385.0
2015-10-09 09:45:00,54.06,54.23,54.06,54.2,107382.0,44.685,44.8255,44.685,44.8007,107382.0
2015-10-09 09:50:00,54.2,54.25,54.2,54.21,98028.0,44.8007,44.842,44.8007,44.809,98028.0
2015-10-09 09:55:00,54.21,54.22,54.17,54.19,89833.0,44.809,44.8173,44.7759,44.7925,89833.0
2015-10-09 10:00:00,54.2,54.28,54.2,54.26,110727.0,44.8007,44.8668,44.8007,44.8503,110727.0
2015-10-09 10:05:00,54.26,54.27,54.19,54.19,117477.0,44.8503,44.8586,44.7925,44.7925,117477.0
2015-10-09 10:10:00,54.18,54.18,54.1,54.13,162563.0,44.7842,44.7842,44.7181,44.7429,162563.0
2015-10-09 10:15:00,54.13,54.15,54.12,54.14,71812.0,44.7429,44.7594,44.7346,44.7511,71812.0
2015-10-09 10:20:00,54.14,54.14,54.11,54.13,134537.0,44.7511,44.7511,44.7263,44.7429,134537.0
2015-10-09 10:25:00,54.13,54.15,54.12,54.13,34871.0,44.7429,44.7594,44.7346,44.7429,34871.0
2015-10-09 10:30:00,54.13,54.15,54.12,54.15,37587.0,44.7429,44.7594,44.7346,44.7594,37587.0
2015-10-09 10:35:00,54.16,54.2,54.14,54.18,32625.0,44.7677,44.8007,44.7511,44.7842,32625.0
2015-10-09 10:40:00,54.19,54.19,54.07,54.09,105606.0,44.7925,44.7925,44.6933,44.7098,105606.0
2015-10-09 10:45:00,54.08,54.11,54.06,54.06,30380.0,44.7015,44.7263,44.685,44.685,30380.0
2015-10-09 10:50:00,54.06,54.09,54.04,54.09,155892.0,44.685,44.7098,44.6685,44.7098,155892.0
2015-10-09 10:55:00,54.1,54.16,54.1,54.14,17712.0,44.7181,44.7677,44.7181,44.7511,17712.0
2015-10-09 11:00:00,54.14,54.15,54.1,54.11,48984.0,44.7511,44.7594,44.7181,44.7263,48984.0
2015-10-09 11:05:00,54.1,54.13,54.06,54.13,119624.0,44.7181,44.7429,44.685,44.7429,119624.0
2015-10-09 11:10:00,54.13,54.15,54.09,54.09,36578.0,44.7429,44.7594,44.7098,44.7098,36578.0
2015-10-09 11:15:00,54.09,54.11,54.07,54.1,38740.0,44.7098,44.7263,44.6933,44.7181,38740.0
2015-10-09 11:20:00,54.09,54.11,54.02,54.03,34126.0,44.7098,44.7263,44.6519,44.6602,34126.0
2015-10-09 11:25:00,54.02,54.02,53.99,54.0,93304.0,44.6519,44.6519,44.6271,44.6354,93304.0
2015-10-09 11:30:00,53.99,54.02,53.92,53.92,35640.0,44.6271,44.6519,44.5693,44.5693,35640.0
2015-10-09 11:35:00,53.92,53.92,53.85,53.87,54551.0,44.5693,44.5693,44.5114,44.5279,54551.0
2015-10-09 11:40:00,53.86,53.88,53.82,53.82,20661.0,44.5197,44.5362,44.4866,44.4866,20661.0
2015-10-09 11:45:00,53.81,53.85,53.78,53.78,38926.0,44.4784,44.5114,44.4536,44.4536,38926.0
2015-10-09 11:50:00,53.78,53.78,53.62,53.62,67886.0,44.4536,44.4536,44.3213,44.3213,67886.0
2015-10-09 11:55:00,53.62,53.66,53.61,53.62,45985.0,44.3213,44.3544,44.313,44.3213,45985.0
2015-10-09 12:00:00,53.62,53.67,53.62,53.67,11834.0,44.3213,44.3626,44.3213,44.3626,11834.0
2015-10-09 12:05:00,53.67,53.67,53.56,53.56,27103.0,44.3626,44.3626,44.2717,44.2717,27103.0
2015-10-09 12:10:00,53.56,53.56,53.54,53.54,11062.0,44.2717,44.2717,44.2552,44.2552,11062.0
2015-10-09 12:15:00,53.53,53.53,53.46,53.47,13030.0,44.2469,44.2469,44.1891,44.1973,13030.0
2015-10-09 12:20:00,53.47,53.51,53.42,53.42,59110.0,44.1973,44.2304,44.156,44.156,59110.0
2015-10-09 12:25:00,53.42,53.44,53.42,53.44,15427.0,44.156,44.1725,44.156,44.1725,15427.0
2015-10-09 12:30:00,53.43,53.43,53.37,53.37,15433.0,44.1643,44.1643,44.1147,44.1147,15433.0
2015-10-09 12:35:00,53.38,53.44,53.37,53.38,42698.0,44.1229,44.1725,44.1147,44.1229,42698.0
2015-10-09 12:40:00,53.37,53.38,53.31,53.32,44490.0,44.1147,44.1229,44.0651,44.0733,44490.0
2015-10-09 12:45:00,53.31,53.37,53.29,53.37,35803.0,44.0651,44.1147,44.0485,44.1147,35803.0
2015-10-09 12:50:00,53.37,53.42,53.35,53.37,68978.0,44.1147,44.156,44.0981,44.1147,68978.0
2015-10-09 12:55:00,53.37,53.41,53.35,53.37,95163.0,44.1147,44.1477,44.0981,44.1147,95163.0
2015-10-09 13:00:00,53.37,53.43,53.36,53.42,74423.0,44.1147,44.1643,44.1064,44.156,74423.0
2015-10-09 13:05:00,53.41,53.41,53.35,53.36,24330.0,44.1477,44.1477,44.0981,44.1064,24330.0
2015-10-09 13:10:00,53.35,53.36,53.32,53.34,16565.0,44.0981,44.1064,44.0733,44.0899,16565.0
2015-10-09 13:15:00,53.34,53.38,53.34,53.37,25888.0,44.0899,44.1229,44.0899,44.1147,25888.0
2015-10-09 13:20:00,53.37,53.4,53.36,53.39,44122.0,44.1147,44.1395,44.1064,44.1312,44122.0
2015-10-09 13:25:00,53.39,53.39,53.36,53.37,33450.0,44.1312,44.1312,44.1064,44.1147,33450.0
2015-10-09 13:30:00,53.37,53.37,53.31,53.31,9800.0,44.1147,44.1147,44.0651,44.0651,9800.0
2015-10-09 13:35:00,53.31,53.32,53.28,53.3,25282.0,44.0651,44.0733,44.0403,44.0568,25282.0
2015-10-09 13:40:00,53.29,53.3,53.27,53.27,47120.0,44.0485,44.0568,44.032,44.032,47120.0
2015-10-09 13:45:00,53.28,53.29,53.27,53.27,14100.0,44.0403,44.0485,44.032,44.032,14100.0
2015-10-09 13:50:00,53.27,53.27,53.26,53.27,2400.0,44.032,44.032,44.0237,44.032,2400.0
2015-10-09 13:55:00,53.27,53.3,53.27,53.27,7150.0,44.032,44.0568,44.032,44.032,7150.0
2015-10-09 14:00:00,53.28,53.29,53.26,53.27,8021.0,44.0403,44.0485,44.0237,44.032,8021.0
2015-10-09 14:05:00,53.27,53.28,53.26,53.27,13628.0,44.032,44.0403,44.0237,44.032,13628.0
2015-10-09 14:10:00,53.27,53.28,53.26,53.27,19815.0,44.032,44.0403,44.0237,44.032,19815.0
2015-10-09 14:15:00,53.27,53.29,53.21,53.21,53580.0,44.032,44.0485,43.9824,43.9824,53580.0
2015-10-09 14:20:00,53.21,53.24,53.21,53.24,10952.0,43.9824,44.0072,43.9824,44.0072,10952.0
2015-10-09 14:25:00,53.24,53.31,53.24,53.3,39077.0,44.0072,44.0651,44.0072,44.0568,39077.0
2015-10-09 14:30:00,53.3,53.31,53.27,53.27,26259.0,44.0568,44.0651,44.032,44.032,26259.0
2015-10-09 14:35:00,53.27,53.33,53.26,53.32,23676.0,44.032,44.0816,44.0237,44.0733,23676.0
2015-10-09 14:40:00,53.32,53.37,53.32,53.37,47744.0,44.0733,44.1147,44.0733,44.1147,47744.0
2015-10-09 14:45:00,53.37,53.37,53.34,53.35,19894.0,44.1147,44.1147,44.0899,44.0981,19894.0
2015-10-09 14:50:00,53.35,53.37,53.35,53.35,17800.0,44.0981,44.1147,44.0981,44.0981,17800.0
2015-10-09 14:55:00,53.35,53.37,53.34,53.37,33303.0,44.0981,44.1147,44.0899,44.1147,33303.0
2015-10-09 15:00:00,53.37,53.37,53.35,53.36,16857.0,44.1147,44.1147,44.0981,44.1064,16857.0
2015-10-09 15:05:00,53.36,53.36,53.31,53.33,47077.0,44.1064,44.1064,44.0651,44.0816,47077.0
2015-10-09 15:10:00,53.33,53.34,53.3,53.31,85769.0,44.0816,44.0899,44.0568,44.0651,85769.0
2015-10-09 15:15:00,53.32,53.35,53.31,53.34,107194.0,44.0733,44.0981,44.0651,44.0899,107194.0
2015-10-09 15:20:00,53.33,53.36,53.33,53.35,129497.0,44.0816,44.1064,44.0816,44.0981,129497.0
2015-10-09 15:25:00,53.35,53.35,53.34,53.35,16120.0,44.0981,44.0981,44.0899,44.0981,16120.0
2015-10-09 15:30:00,53.35,53.37,53.35,53.35,11572.0,44.0981,44.1147,44.0981,44.0981,11572.0
2015-10-09 15:35:00,53.35,53.35,53.31,53.31,38826.0,44.0981,44.0981,44.0651,44.0651,38826.0
2015-10-09 15:40:00,53.31,53.34,53.31,53.34,23850.0,44.0651,44.0899,44.0651,44.0899,23850.0
2015-10-09 15:45:00,53.34,53.34,53.31,53.31,37896.0,44.0899,44.0899,44.0651,44.0651,37896.0
2015-10-09 15:50:00,53.31,53.32,53.3,53.31,13922.0,44.0651,44.0733,44.0568,44.0651,13922.0
2015-10-09 15:55:00,53.31,53.42,53.31,53.39,201958.0,44.0651,44.156,44.0651,44.1312,201958.0
2015-10-12 09:30:00,53.44,53.44,53.31,53.34,59790.0,44.1725,44.1725,44.0651,44.0899,59790.0
2015-10-12 09:35:00,53.32,53.33,53.25,53.26,98164.0,44.0733,44.0816,44.0155,44.0237,98164.0
2015-10-12 09:40:00,53.27,53.27,53.22,53.24,137138.0,44.032,44.032,43.9907,44.0072,137138.0
2015-10-12 09:45:00,53.25,53.29,53.24,53.24,72646.0,44.0155,44.0485,44.0072,44.0072,72646.0
2015-10-12 09:50:00,53.25,53.28,53.19,53.19,58129.0,44.0155,44.0403,43.9659,43.9659,58129.0
2015-10-12 09:55:00,53.19,53.2,53.17,53.19,63729.0,43.9659,43.9741,43.9493,43.9659,63729.0
2015-10-12 10:00:00,53.18,53.22,53.16,53.22,18331.0,43.9576,43.9907,43.9411,43.9907,18331.0
2015-10-12 10:05:00,53.21,53.24,53.21,53.23,26077.0,43.9824,44.0072,43.9824,43.9989,26077.0
2015-10-12 10:10:00,53.23,53.27,53.23,53.26,43477.0,43.9989,44.032,43.9989,44.0237,43477.0
2015-10-12 10:15:00,53.25,53.26,53.21,53.23,34267.0,44.0155,44.0237,43.9824,43.9989,34267.0
2015-10-12 10:20:00,53.23,53.24,53.21,53.21,35375.0,43.9989,44.0072,43.9824,43.9824,35375.0
2015-10-12 10:25:00,53.21,53.25,53.19,53.25,41633.0,43.9824,44.0155,43.9659,44.0155,41633.0
2015-10-12 10:30:00,53.25,53.26,53.2,53.23,30610.0,44.0155,44.0237,43.9741,43.9989,30610.0
2015-10-12 10:35:00,53.22,53.23,53.18,53.2,56364.0,43.9907,43.9989,43.9576,43.9741,56364.0
2015-10-12 10:40:00,53.2,53.21,53.18,53.19,45871.0,43.9741,43.9824,43.9576,43.9659,45871.0
2015-10-12 10:45:00,53.19,53.2,53.16,53.18,38770.0,43.9659,43.9741,43.9411,43.9576,38770.0
2015-10-12 10:50:00,53.19,53.21,53.16,53.18,29862.0,43.9659,43.9824,43.9411,43.9576,29862.0
2015-10-12 10:55:00,53.18,53.2,53.16,53.18,30372.0,43.9576,43.9741,43.9411,43.9576,30372.0
2015-10-12 11:00:00,53.17,53.22,53.17,53.2,25490.0,43.9493,43.9907,43.9493,43.9741,25490.0
2015-10-12 11:05:00,53.21,53.23,53.2,53.2,16304.0,43.9824,43.9989,43.9741,43.9741,16304.0
2015-10-12 11:10:00,53.21,53.22,53.2,53.21,8334.0,43.9824,43.9907,43.9741,43.9824,8334.0
2015-10-12 11:15:00,53.21,53.22,53.19,53.2,8100.0,43.9824,43.9907,43.9659,43.9741,8100.0
2015-10-12 11:20:00,53.21,53.23,53.21,53.22,8627.0,43.9824,43.9989,43.9824,43.9907,8627.0
2015-10-12 11:25:00,53.22,53.24,53.2,53.2,15900.0,43.9907,44.0072,43.9741,43.9741,15900.0
2015-10-12 11:30:00,53.21,53.24,53.21,53.21,7208.0,43.9824,44.0072,43.9824,43.9824,7208.0
2015-10-12 11:35:00,53.21,53.22,53.2,53.21,4099.0,43.9824,43.9907,43.9741,43.9824,4099.0
2015-10-12 11:40:00,53.21,53.27,53.18,53.23,27793.0,43.9824,44.032,43.9576,43.9989,27793.0
2015-10-12 11:45:00,53.23,53.26,53.23,53.24,14256.0,43.9989,44.0237,43.9989,44.0072,14256.0
2015-10-12 11:50:00,53.24,53.26,53.24,53.26,5334.0,44.0072,44.0237,44.0072,44.0237,5334.0
2015-10-12 11:55:00,53.26,53.26,53.21,53.24,11146.0,44.0237,44.0237,43.9824,44.0072,11146.0
2015-10-12 12:00:00,53.24,53.25,53.23,53.25,10100.0,44.0072,44.0155,43.9989,44.0155,10100.0
2015-10-12 12:05:00,53.23,53.24,53.22,53.23,7500.0,43.9989,44.0072,43.9907,43.9989,7500.0
2015-10-12 12:10:00,53.24,53.25,53.23,53.23,7698.0,44.0072,44.0155,43.9989,43.9989,7698.0
2015-10-12 12:15:00,53.23,53.25,53.21,53.22,6229.0,43.9989,44.0155,43.9824,43.9907,6229.0
2015-10-12 12:20:00,53.22,53.22,53.17,53.18,11388.0,43.9907,43.9907,43.9493,43.9576,11388.0
2015-10-12 12:25:00,53.18,53.22,53.18,53.21,10316.0,43.9576,43.9907,43.9576,43.9824,10316.0
2015-10-12 12:30:00,53.22,53.23,53.21,53.22,9100.0,43.9907,43.9989,43.9824,43.9907,9100.0
2015-10-12 12:35:00,53.21,53.24,53.21,53.23,4497.0,43.9824,44.0072,43.9824,43.9989,4497.0
2015-10-12 12:40:00,53.22,53.23,53.19,53.19,7400.0,43.9907,43.9989,43.9659,43.9659,7400.0
2015-10-12 12:45:00,53.2,53.21,53.2,53.2,11500.0,43.9741,43.9824,43.9741,43.9741,11500.0
2015-10-12 12:50:00,53.21,53.22,53.2,53.2,21057.0,43.9824,43.9907,43.9741,43.9741,21057.0
2015-10-12 12:55:00,53.2,53.22,53.19,53.22,9721.0,43.9741,43.9907,43.9659,43.9907,9721.0
2015-10-12 13:00:00,53.22,53.23,53.18,53.19,7965.0,43.9907,43.9989,43.9576,43.9659,7965.0
2015-10-12 13:05:00,53.18,53.19,53.15,53.16,19824.0,43.9576,43.9659,43.9328,43.9411,19824.0
2015-10-12 13:10:00,53.17,53.18,53.15,53.16,28351.0,43.9493,43.9576,43.9328,43.9411,28351.0
2015-10-12 13:15:00,53.16,53.16,53.15,53.16,5300.0,43.9411,43.9411,43.9328,43.9411,5300.0
2015-10-12 13:20:00,53.16,53.19,53.15,53.18,12171.0,43.9411,43.9659,43.9328,43.9576,12171.0
2015-10-12 13:25:00,53.17,53.18,53.17,53.18,5464.0,43.9493,43.9576,43.9493,43.9576,5464.0
2015-10-12 13:30:00,53.18,53.19,53.17,53.19,8523.0,43.9576,43.9659,43.9493,43.9659,8523.0
2015-10-12 13:35:00,53.19,53.22,53.19,53.21,11781.0,43.9659,43.9907,43.9659,43.9824,11781.0
2015-10-12 13:40:00,53.21,53.22,53.2,53.2,17841.0,43.9824,43.9907,43.9741,43.9741,17841.0
2015-10-12 13:45:00,53.2,53.23,53.2,53.22,7905.0,43.9741,43.9989,43.9741,43.9907,7905.0
2015-10-12 13:50:00,53.22,53.22,53.18,53.2,9763.0,43.9907,43.9907,43.9576,43.9741,9763.0
2015-10-12 13:55:00,53.2,53.2,53.19,53.2,4738.0,43.9741,43.9741,43.9659,43.9741,4738.0
2015-10-12 14:00:00,53.2,53.2,53.18,53.2,12138.0,43.9741,43.9741,43.9576,43.9741,12138.0
2015-10-12 14:05:00,53.19,53.2,53.17,53.2,16969.0,43.9659,43.9741,43.9493,43.9741,16969.0
2015-10-12 14:10:00,53.2,53.2,53.18,53.18,7703.0,43.9741,43.9741,43.9576,43.9576,7703.0
2015-10-12 14:15:00,53.18,53.19,53.17,53.18,12746.0,43.9576,43.9659,43.9493,43.9576,12746.0
2015-10-12 14:20:00,53.19,53.19,53.18,53.19,5400.0,43.9659,43.9659,43.9576,43.9659,5400.0
2015-10-12 14:25:00,53.18,53.19,53.16,53.16,15268.0,43.9576,43.9659,43.9411,43.9411,15268.0
2015-10-12 14:30:00,53.16,53.17,53.16,53.17,12000.0,43.9411,43.9493,43.9411,43.9493,12000.0
2015-10-12 14:35:00,53.16,53.17,53.16,53.16,10404.0,43.9411,43.9493,43.9411,43.9411,10404.0
2015-10-12 14:40:00,53.16,53.18,53.16,53.18,132320.0,43.9411,43.9576,43.9411,43.9576,132320.0
2015-10-12 14:45:00,53.17,53.18,53.15,53.17,65597.0,43.9493,43.9576,43.9328,43.9493,65597.0
2015-10-12 14:50:00,53.16,53.17,53.16,53.16,8697.0,43.9411,43.9493,43.9411,43.9411,8697.0
2015-10-12 14:55:00,53.17,53.18,53.15,53.16,16783.0,43.9493,43.9576,43.9328,43.9411,16783.0
2015-10-12 15:00:00,53.16,53.16,53.14,53.16,22137.0,43.9411,43.9411,43.9245,43.9411,22137.0
2015-10-12 15:05:00,53.16,53.19,53.15,53.18,26360.0,43.9411,43.9659,43.9328,43.9576,26360.0
2015-10-12 15:10:00,53.17,53.2,53.17,53.17,20761.0,43.9493,43.9741,43.9493,43.9493,20761.0
2015-10-12 15:15:00,53.18,53.18,53.17,53.17,11198.0,43.9576,43.9576,43.9493,43.9493,11198.0
2015-10-12 15:20:00,53.17,53.17,53.16,53.16,14509.0,43.9493,43.9493,43.9411,43.9411,14509.0
2015-10-12 15:25:00,53.16,53.18,53.16,53.18,21187.0,43.9411,43.9576,43.9411,43.9576,21187.0
2015-10-12 15:30:00,53.18,53.18,53.15,53.16,30546.0,43.9576,43.9576,43.9328,43.9411,30546.0
2015-10-12 15:35:00,53.16,53.17,53.15,53.16,31360.0,43.9411,43.9493,43.9328,43.9411,31360.0
2015-10-12 15:40:00,53.17,53.18,53.16,53.16,26930.0,43.9493,43.9576,43.9411,43.9411,26930.0
2015-10-12 15:45:00,53.16,53.17,53.16,53.16,24309.0,43.9411,43.9493,43.9411,43.9411,24309.0
2015-10-12 15:50:00,53.16,53.17,53.15,53.15,44703.0,43.9411,43.9493,43.9328,43.9328,44703.0
2015-10-12 15:55:00,53.16,53.2,53.15,53.18,142076.0,43.9411,43.9741,43.9328,43.9576,142076.0
2015-10-13 09:30:00,52.63,52.64,52.49,52.49,95638.0,43.503,43.5113,43.3873,43.3873,95638.0
2015-10-13 09:35:00,52.49,52.54,52.48,52.54,193009.0,43.3873,43.4286,43.379,43.4286,193009.0
2015-10-13 09:40:00,52.53,52.55,52.49,52.51,105580.0,43.4203,43.4369,43.3873,43.4038,105580.0
2015-10-13 09:45:00,52.52,52.54,52.5,52.54,46554.0,43.4121,43.4286,43.3955,43.4286,46554.0
2015-10-13 09:50:00,52.54,52.64,52.53,52.61,94595.0,43.4286,43.5113,43.4203,43.4865,94595.0
2015-10-13 09:55:00,52.61,52.64,52.6,52.64,56633.0,43.4865,43.5113,43.4782,43.5113,56633.0
2015-10-13 10:00:00,52.64,52.73,52.63,52.73,49549.0,43.5113,43.5856,43.503,43.5856,49549.0
2015-10-13 10:05:00,52.73,52.75,52.7,52.75,33317.0,43.5856,43.6022,43.5608,43.6022,33317.0
2015-10-13 10:10:00,52.75,52.77,52.7,52.72,49343.0,43.6022,43.6187,43.5608,43.5774,49343.0
2015-10-13 10:15:00,52.72,52.77,52.71,52.75,31150.0,43.5774,43.6187,43.5691,43.6022,31150.0
2015-10-13 10:20:00,52.76,52.79,52.76,52.78,27890.0,43.6104,43.6352,43.6104,43.627,27890.0
2015-10-13 10:25:00,52.78,52.84,52.77,52.83,40604.0,43.627,43.6766,43.6187,43.6683,40604.0
2015-10-13 10:30:00,52.84,52.94,52.83,52.93,81595.0,43.6766,43.7592,43.6683,43.751,81595.0
2015-10-13 10:35:00,52.93,52.93,52.87,52.88,29036.0,43.751,43.751,43.7014,43.7096,29036.0
2015-10-13 10:40:00,52.88,52.89,52.85,52.88,50637.0,43.7096,43.7179,43.6848,43.7096,50637.0
2015-10-13 10:45:00,52.88,52.89,52.86,52.86,21100.0,43.7096,43.7179,43.6931,43.6931,21100.0
2015-10-13 10:50:00,52.86,52.87,52.85,52.86,31035.0,43.6931,43.7014,43.6848,43.6931,31035.0
2015-10-13 10:55:00,52.85,52.93,52.85,52.93,54918.0,43.6848,43.751,43.6848,43.751,54918.0
2015-10-13 11:00:00,52.94,52.94,52.89,52.91,21736.0,43.7592,43.7592,43.7179,43.7344,21736.0
2015-10-13 11:05:00,52.91,52.96,52.9,52.95,97168.0,43.7344,43.7758,43.7262,43.7675,97168.0
2015-10-13 11:10:00,52.95,52.96,52.91,52.92,62206.0,43.7675,43.7758,43.7344,43.7427,62206.0
2015-10-13 11:15:00,52.92,52.92,52.87,52.87,38878.0,43.7427,43.7427,43.7014,43.7014,38878.0
2015-10-13 11:20:00,52.88,52.88,52.84,52.84,19901.0,43.7096,43.7096,43.6766,43.6766,19901.0
2015-10-13 11:25:00,52.83,52.83,52.8,52.8,20607.0,43.6683,43.6683,43.6435,43.6435,20607.0
2015-10-13 11:30:00,52.8,52.83,52.8,52.82,23435.0,43.6435,43.6683,43.6435,43.66,23435.0
2015-10-13 11:35:00,52.81,52.83,52.79,52.82,21741.0,43.6518,43.6683,43.6352,43.66,21741.0
2015-10-13 11:40:00,52.83,52.83,52.78,52.81,10131.0,43.6683,43.6683,43.627,43.6518,10131.0
2015-10-13 11:45:00,52.81,52.83,52.79,52.8,52625.0,43.6518,43.6683,43.6352,43.6435,52625.0
2015-10-13 11:50:00,52.79,52.79,52.75,52.78,159479.0,43.6352,43.6352,43.6022,43.627,159479.0
2015-10-13 11:55:00,52.78,52.79,52.77,52.79,39230.0,43.627,43.6352,43.6187,43.6352,39230.0
2015-10-13 12:00:00,52.78,52.8,52.77,52.78,67819.0,43.627,43.6435,43.6187,43.627,67819.0
2015-10-13 12:05:00,52.78,52.79,52.77,52.79,15200.0,43.627,43.6352,43.6187,43.6352,15200.0
2015-10-13 12:10:00,52.78,52.79,52.78,52.79,16812.0,43.627,43.6352,43.627,43.6352,16812.0
2015-10-13 12:15:00,52.78,52.79,52.77,52.78,28632.0,43.627,43.6352,43.6187,43.627,28632.0
2015-10-13 12:20:00,52.78,52.78,52.77,52.78,10600.0,43.627,43.627,43.6187,43.627,10600.0
2015-10-13 12:25:00,52.78,52.79,52.76,52.78,43574.0,43.627,43.6352,43.6104,43.627,43574.0
2015-10-13 12:30:00,52.78,52.84,52.78,52.84,8200.0,43.627,43.6766,43.627,43.6766,8200.0
2015-10-13 12:35:00,52.83,52.83,52.79,52.8,10548.0,43.6683,43.6683,43.6352,43.6435,10548.0
2015-10-13 12:40:00,52.8,52.8,52.77,52.78,14658.0,43.6435,43.6435,43.6187,43.627,14658.0
2015-10-13 12:45:00,52.77,52.79,52.73,52.74,15878.0,43.6187,43.6352,43.5856,43.5939,15878.0
2015-10-13 12:50:00,52.73,52.75,52.73,52.74,12124.0,43.5856,43.6022,43.5856,43.5939,12124.0
2015-10-13 12:55:00,52.73,52.74,52.7,52.71,15596.0,43.5856,43.5939,43.5608,43.5691,15596.0
2015-10-13 13:00:00,52.7,52.71,52.67,52.68,18958.0,43.5608,43.5691,43.5361,43.5443,18958.0
2015-10-13 13:05:00,52.68,52.69,52.66,52.67,22814.0,43.5443,43.5526,43.5278,43.5361,22814.0
2015-10-13 13:10:00,52.67,52.7,52.67,52.7,9900.0,43.5361,43.5608,43.5361,43.5608,9900.0
2015-10-13 13:15:00,52.69,52.73,52.69,52.72,23889.0,43.5526,43.5856,43.5526,43.5774,23889.0
2015-10-13 13:20:00,52.71,52.72,52.69,52.7,19321.0,43.5691,43.5774,43.5526,43.5608,19321.0
2015-10-13 13:25:00,52.7,52.74,52.68,52.73,140315.0,43.5608,43.5939,43.5443,43.5856,140315.0
2015-10-13 13:30:00,52.73,52.73,52.67,52.68,8801.0,43.5856,43.5856,43.5361,43.5443,8801.0
2015-10-13 13:35:00,52.68,52.7,52.65,52.66,16081.0,43.5443,43.5608,43.5195,43.5278,16081.0
2015-10-13 13:40:00,52.67,52.68,52.65,52.66,9556.0,43.5361,43.5443,43.5195,43.5278,9556.0
2015-10-13 13:45:00,52.67,52.7,52.66,52.68,18636.0,43.5361,43.5608,43.5278,43.5443,18636.0
2015-10-13 13:50:00,52.68,52.7,52.67,52.68,105159.0,43.5443,43.5608,43.5361,43.5443,105159.0
2015-10-13 13:55:00,52.68,52.68,52.65,52.67,10833.0,43.5443,43.5443,43.5195,43.5361,10833.0
2015-10-13 14:00:00,52.66,52.67,52.62,52.65,28831.0,43.5278,43.5361,43.4947,43.5195,28831.0
2015-10-13 14:05:00,52.64,52.65,52.62,52.62,10224.0,43.5113,43.5195,43.4947,43.4947,10224.0
2015-10-13 14:10:00,52.62,52.67,52.6,52.61,34741.0,43.4947,43.5361,43.4782,43.4865,34741.0
2015-10-13 14:15:00,52.61,52.61,52.58,52.59,6897.0,43.4865,43.4865,43.4617,43.4699,6897.0
2015-10-13 14:20:00,52.59,52.61,52.57,52.59,17044.0,43.4699,43.4865,43.4534,43.4699,17044.0
2015-10-13 14:25:00,52.59,52.59,52.56,52.58,39028.0,43.4699,43.4699,43.4451,43.4617,39028.0
2015-10-13 14:30:00,52.57,52.59,52.55,52.58,22005.0,43.4534,43.4699,43.4369,43.4617,22005.0
2015-10-13 14:35:00,52.59,52.6,52.58,52.59,15495.0,43.4699,43.4782,43.4617,43.4699,15495.0
2015-10-13 14:40:00,52.59,52.6,52.57,52.57,19736.0,43.4699,43.4782,43.4534,43.4534,19736.0
2015-10-13 14:45:00,52.58,52.61,52.57,52.61,20073.0,43.4617,43.4865,43.4534,43.4865,20073.0
2015-10-13 14:50:00,52.61,52.61,52.58,52.61,31566.0,43.4865,43.4865,43.4617,43.4865,31566.0
2015-10-13 14:55:00,52.62,52.67,52.62,52.67,25265.0,43.4947,43.5361,43.4947,43.5361,25265.0
2015-10-13 15:00:00,52.67,52.68,52.64,52.66,36253.0,43.5361,43.5443,43.5113,43.5278,36253.0
2015-10-13 15:05:00,52.65,52.66,52.63,52.65,28584.0,43.5195,43.5278,43.503,43.5195,28584.0
2015-10-13 15:10:00,52.65,52.68,52.64,52.64,30274.0,43.5195,43.5443,43.5113,43.5113,30274.0
2015-10-13 15:15:00,52.65,52.65,52.58,52.61,64824.0,43.5195,43.5195,43.4617,43.4865,64824.0
2015-10-13 15:20:00,52.61,52.61,52.56,52.61,23258.0,43.4865,43.4865,43.4451,43.4865,23258.0
2015-10-13 15:25:00,52.61,52.61,52.54,52.6,47989.0,43.4865,43.4865,43.4286,43.4782,47989.0
2015-10-13 15:30:00,52.59,52.62,52.56,52.56,23423.0,43.4699,43.4947,43.4451,43.4451,23423.0
2015-10-13 15:35:00,52.56,52.57,52.54,52.55,39235.0,43.4451,43.4534,43.4286,43.4369,39235.0
2015-10-13 15:40:00,52.54,52.55,52.51,52.53,74318.0,43.4286,43.4369,43.4038,43.4203,74318.0
2015-10-13 15:45:00,52.53,52.55,52.52,52.53,30680.0,43.4203,43.4369,43.4121,43.4203,30680.0
2015-10-13 15:50:00,52.53,52.59,52.52,52.55,86863.0,43.4203,43.4699,43.4121,43.4369,86863.0
2015-10-13 15:55:00,52.55,52.57,52.52,52.54,134004.0,43.4369,43.4534,43.4121,43.4286,134004.0
2015-10-14 09:30:00,53.04,53.04,52.98,52.99,35975.0,43.8419,43.8419,43.7923,43.8006,35975.0
2015-10-14 09:35:00,52.99,53.05,52.98,53.05,19868.0,43.8006,43.8502,43.7923,43.8502,19868.0
2015-10-14 09:40:00,53.06,53.14,53.06,53.13,39244.0,43.8584,43.9245,43.8584,43.9163,39244.0
2015-10-14 09:45:00,53.12,53.15,53.11,53.14,19889.0,43.908,43.9328,43.8997,43.9245,19889.0
2015-10-14 09:50:00,53.14,53.14,53.11,53.14,34809.0,43.9245,43.9245,43.8997,43.9245,34809.0
2015-10-14 09:55:00,53.14,53.15,53.12,53.12,20657.0,43.9245,43.9328,43.908,43.908,20657.0
2015-10-14 10:00:00,53.12,53.13,53.09,53.12,55591.0,43.908,43.9163,43.8832,43.908,55591.0
2015-10-14 10:05:00,53.12,53.14,53.08,53.09,19609.0,43.908,43.9245,43.8749,43.8832,19609.0
2015-10-14 10:10:00,53.1,53.11,53.09,53.09,11900.0,43.8915,43.8997,43.8832,43.8832,11900.0
2015-10-14 10:15:00,53.09,53.09,53.05,53.06,14429.0,43.8832,43.8832,43.8502,43.8584,14429.0
2015-10-14 10:20:00,53.06,53.08,53.04,53.06,15331.0,43.8584,43.8749,43.8419,43.8584,15331.0
2015-10-14 10:25:00,53.07,53.08,53.05,53.07,34532.0,43.8667,43.8749,43.8502,43.8667,34532.0
2015-10-14 10:30:00,53.07,53.07,53.04,53.06,15575.0,43.8667,43.8667,43.8419,43.8584,15575.0
2015-10-14 10:35:00,53.06,53.07,53.03,53.04,44261.0,43.8584,43.8667,43.8336,43.8419,44261.0
2015-10-14 10:40:00,53.04,53.05,53.02,53.02,33984.0,43.8419,43.8502,43.8254,43.8254,33984.0
2015-10-14 10:45:00,53.02,53.02,52.95,52.95,48556.0,43.8254,43.8254,43.7675,43.7675,48556.0
2015-10-14 10:50:00,52.95,52.99,52.94,52.98,33667.0,43.7675,43.8006,43.7592,43.7923,33667.0
2015-10-14 10:55:00,52.98,53.03,52.98,53.03,72207.0,43.7923,43.8336,43.7923,43.8336,72207.0
2015-10-14 11:00:00,53.03,53.06,53.03,53.06,47534.0,43.8336,43.8584,43.8336,43.8584,47534.0
2015-10-14 11:05:00,53.06,53.06,53.02,53.04,7400.0,43.8584,43.8584,43.8254,43.8419,7400.0
2015-10-14 11:10:00,53.04,53.04,52.99,53.0,10853.0,43.8419,43.8419,43.8006,43.8088,10853.0
2015-10-14 11:15:00,53.0,53.02,52.98,52.99,22908.0,43.8088,43.8254,43.7923,43.8006,22908.0
2015-10-14 11:20:00,52.97,52.97,52.95,52.97,7576.0,43.784,43.784,43.7675,43.784,7576.0
2015-10-14 11:25:00,52.96,53.01,52.95,53.0,6917.0,43.7758,43.8171,43.7675,43.8088,6917.0
2015-10-14 11:30:00,52.99,53.02,52.97,52.98,14400.0,43.8006,43.8254,43.784,43.7923,14400.0
2015-10-14 11:35:00,53.01,53.05,52.99,53.05,23574.0,43.8171,43.8502,43.8006,43.8502,23574.0
2015-10-14 11:40:00,53.06,53.08,53.05,53.07,12363.0,43.8584,43.8749,43.8502,43.8667,12363.0
2015-10-14 11:45:00,53.07,53.07,53.03,53.04,14500.0,43.8667,43.8667,43.8336,43.8419,14500.0
2015-10-14 11:50:00,53.05,53.08,53.04,53.08,16748.0,43.8502,43.8749,43.8419,43.8749,16748.0
2015-10-14 11:55:00,53.07,53.08,53.04,53.08,6000.0,43.8667,43.8749,43.8419,43.8749,6000.0
2015-10-14 12:00:00,53.07,53.07,53.05,53.05,4500.0,43.8667,43.8667,43.8502,43.8502,4500.0
2015-10-14 12:05:00,53.04,53.04,53.01,53.02,12532.0,43.8419,43.8419,43.8171,43.8254,12532.0
2015-10-14 12:10:00,53.02,53.04,53.01,53.04,9423.0,43.8254,43.8419,43.8171,43.8419,9423.0
2015-10-14 12:15:00,53.04,53.05,53.02,53.04,2300.0,43.8419,43.8502,43.8254,43.8419,2300.0
2015-10-14 12:20:00,53.06,53.08,53.05,53.08,7026.0,43.8584,43.8749,43.8502,43.8749,7026.0
2015-10-14 12:25:00,53.08,53.11,53.08,53.11,11602.0,43.8749,43.8997,43.8749,43.8997,11602.0
2015-10-14 12:30:00,53.11,53.14,53.09,53.14,3600.0,43.8997,43.9245,43.8832,43.9245,3600.0
2015-10-14 12:35:00,53.14,53.14,53.11,53.14,6600.0,43.9245,43.9245,43.8997,43.9245,6600.0
2015-10-14 12:40:00,53.13,53.18,53.13,53.17,7000.0,43.9163,43.9576,43.9163,43.9493,7000.0
2015-10-14 12:45:00,53.16,53.22,53.16,53.22,8800.0,43.9411,43.9907,43.9411,43.9907,8800.0
2015-10-14 12:50:00,53.22,53.26,53.21,53.23,5268.0,43.9907,44.0237,43.9824,43.9989,5268.0
2015-10-14 12:55:00,53.24,53.25,53.2,53.22,13862.0,44.0072,44.0155,43.9741,43.9907,13862.0
2015-10-14 13:00:00,53.22,53.23,53.19,53.19,16279.0,43.9907,43.9989,43.9659,43.9659,16279.0
2015-10-14 13:05:00,53.2,53.21,53.19,53.19,6889.0,43.9741,43.9824,43.9659,43.9659,6889.0
2015-10-14 13:10:00,53.2,53.22,53.17,53.22,8339.0,43.9741,43.9907,43.9493,43.9907,8339.0
2015-10-14 13:15:00,53.23,53.23,53.2,53.21,9398.0,43.9989,43.9989,43.9741,43.9824,9398.0
2015-10-14 13:20:00,53.21,53.21,53.18,53.2,16300.0,43.9824,43.9824,43.9576,43.9741,16300.0
2015-10-14 13:25:00,53.19,53.22,53.17,53.21,27423.0,43.9659,43.9907,43.9493,43.9824,27423.0
2015-10-14 13:30:00,53.2,53.22,53.18,53.21,16599.0,43.9741,43.9907,43.9576,43.9824,16599.0
2015-10-14 13:35:00,53.21,53.22,53.18,53.18,10591.0,43.9824,43.9907,43.9576,43.9576,10591.0
2015-10-14 13:40:00,53.18,53.22,53.15,53.22,61427.0,43.9576,43.9907,43.9328,43.9907,61427.0
2015-10-14 13:45:00,53.22,53.24,53.21,53.22,72606.0,43.9907,44.0072,43.9824,43.9907,72606.0
2015-10-14 13:50:00,53.22,53.23,53.2,53.22,16786.0,43.9907,43.9989,43.9741,43.9907,16786.0
2015-10-14 13:55:00,53.21,53.23,53.2,53.23,5000.0,43.9824,43.9989,43.9741,43.9989,5000.0
2015-10-14 14:00:00,53.22,53.27,53.22,53.23,11973.0,43.9907,44.032,43.9907,43.9989,11973.0
2015-10-14 14:05:00,53.23,53.25,53.19,53.23,16393.0,43.9989,44.0155,43.9659,43.9989,16393.0
2015-10-14 14:10:00,53.22,53.25,53.21,53.25,15800.0,43.9907,44.0155,43.9824,44.0155,15800.0
2015-10-14 14:15:00,53.25,53.25,53.21,53.21,40273.0,44.0155,44.0155,43.9824,43.9824,40273.0
2015-10-14 14:20:00,53.2,53.22,53.19,53.2,16989.0,43.9741,43.9907,43.9659,43.9741,16989.0
2015-10-14 14:25:00,53.21,53.22,53.16,53.16,19550.0,43.9824,43.9907,43.9411,43.9411,19550.0
2015-10-14 14:30:00,53.16,53.19,53.12,53.13,55971.0,43.9411,43.9659,43.908,43.9163,55971.0
2015-10-14 14:35:00,53.13,53.15,53.11,53.13,34223.0,43.9163,43.9328,43.8997,43.9163,34223.0
2015-10-14 14:40:00,53.14,53.14,53.05,53.06,30050.0,43.9245,43.9245,43.8502,43.8584,30050.0
2015-10-14 14:45:00,53.06,53.09,53.04,53.09,31044.0,43.8584,43.8832,43.8419,43.8832,31044.0
2015-10-14 14:50:00,53.08,53.09,53.04,53.06,12643.0,43.8749,43.8832,43.8419,43.8584,12643.0
2015-10-14 14:55:00,53.05,53.09,53.05,53.09,11237.0,43.8502,43.8832,43.8502,43.8832,11237.0
2015-10-14 15:00:00,53.1,53.14,53.08,53.14,7882.0,43.8915,43.9245,43.8749,43.9245,7882.0
2015-10-14 15:05:00,53.14,53.17,53.12,53.17,12400.0,43.9245,43.9493,43.908,43.9493,12400.0
2015-10-14 15:10:00,53.16,53.19,53.14,53.15,9850.0,43.9411,43.9659,43.9245,43.9328,9850.0
2015-10-14 15:15:00,53.16,53.16,53.12,53.12,12335.0,43.9411,43.9411,43.908,43.908,12335.0
2015-10-14 15:20:00,53.12,53.14,53.1,53.14,11762.0,43.908,43.9245,43.8915,43.9245,11762.0
2015-10-14 15:25:00,53.14,53.18,53.13,53.18,12208.0,43.9245,43.9576,43.9163,43.9576,12208.0
2015-10-14 15:30:00,53.18,53.22,53.18,53.19,24247.0,43.9576,43.9907,43.9576,43.9659,24247.0
2015-10-14 15:35:00,53.19,53.21,53.18,53.19,40319.0,43.9659,43.9824,43.9576,43.9659,40319.0
2015-10-14 15:40:00,53.18,53.22,53.17,53.19,14131.0,43.9576,43.9907,43.9493,43.9659,14131.0
2015-10-14 15:45:00,53.18,53.21,53.15,53.16,28849.0,43.9576,43.9824,43.9328,43.9411,28849.0
2015-10-14 15:50:00,53.16,53.16,53.09,53.09,73819.0,43.9411,43.9411,43.8832,43.8832,73819.0
2015-10-14 15:55:00,53.09,53.1,53.05,53.09,167508.0,43.8832,43.8915,43.8502,43.8832,167508.0
2015-10-15 09:30:00,54.39,54.46,54.35,54.37,70363.0,44.9578,45.0156,44.9247,44.9412,70363.0
2015-10-15 09:35:00,54.35,54.4,54.34,54.4,34026.0,44.9247,44.966,44.9164,44.966,34026.0
2015-10-15 09:40:00,54.41,54.43,54.38,54.42,34852.0,44.9743,44.9908,44.9495,44.9826,34852.0
2015-10-15 09:45:00,54.43,54.44,54.39,54.41,24806.0,44.9908,44.9991,44.9578,44.9743,24806.0
2015-10-15 09:50:00,54.4,54.41,54.36,54.38,21809.0,44.966,44.9743,44.933,44.9495,21809.0
2015-10-15 09:55:00,54.37,54.37,54.35,54.37,9111.0,44.9412,44.9412,44.9247,44.9412,9111.0
2015-10-15 10:00:00,54.36,54.42,54.36,54.4,53081.0,44.933,44.9826,44.933,44.966,53081.0
2015-10-15 10:05:00,54.4,54.42,54.38,54.4,28574.0,44.966,44.9826,44.9495,44.966,28574.0
2015-10-15 10:10:00,54.4,54.46,54.4,54.45,12041.0,44.966,45.0156,44.966,45.0074,12041.0
2015-10-15 10:15:00,54.47,54.48,54.43,54.46,687811.0,45.0239,45.0322,44.9908,45.0156,687811.0
2015-10-15 10:20:00,54.47,54.47,54.41,54.43,141349.0,45.0239,45.0239,44.9743,44.9908,141349.0
2015-10-15 10:25:00,54.42,54.42,54.37,54.38,22090.0,44.9826,44.9826,44.9412,44.9495,22090.0
2015-10-15 10:30:00,54.37,54.42,54.36,54.4,23456.0,44.9412,44.9826,44.933,44.966,23456.0
2015-10-15 10:35:00,54.4,54.42,54.38,54.4,19601.0,44.966,44.9826,44.9495,44.966,19601.0
2015-10-15 10:40:00,54.4,54.42,54.36,54.37,47408.0,44.966,44.9826,44.933,44.9412,47408.0
2015-10-15 10:45:00,54.37,54.4,54.36,54.4,22658.0,44.9412,44.966,44.933,44.966,22658.0
2015-10-15 10:50:00,54.41,54.44,54.39,54.39,95463.0,44.9743,44.9991,44.9578,44.9578,95463.0
2015-10-15 10:55:00,54.4,54.41,54.38,54.41,45279.0,44.966,44.9743,44.9495,44.9743,45279.0
2015-10-15 11:00:00,54.41,54.45,54.39,54.42,91624.0,44.9743,45.0074,44.9578,44.9826,91624.0
2015-10-15 11:05:00,54.43,54.44,54.39,54.41,229356.0,44.9908,44.9991,44.9578,44.9743,229356.0
2015-10-15 11:10:00,54.41,54.42,54.37,54.37,131532.0,44.9743,44.9826,44.9412,44.9412,131532.0
2015-10-15 11:15:00,54.37,54.37,54.34,54.36,9131.0,44.9412,44.9412,44.9164,44.933,9131.0
2015-10-15 11:20:00,54.36,54.4,54.35,54.39,36796.0,44.933,44.966,44.9247,44.9578,36796.0
2015-10-15 11:25:00,54.38,54.41,54.37,54.41,7494.0,44.9495,44.9743,44.9412,44.9743,7494.0
2015-10-15 11:30:00,54.4,54.41,54.38,54.38,8970.0,44.966,44.9743,44.9495,44.9495,8970.0
2015-10-15 11:35:00,54.39,54.39,54.35,54.35,12299.0,44.9578,44.9578,44.9247,44.9247,12299.0
2015-10-15 11:40:00,54.35,54.37,54.34,54.34,17063.0,44.9247,44.9412,44.9164,44.9164,17063.0
2015-10-15 11:45:00,54.34,54.37,54.33,54.35,14419.0,44.9164,44.9412,44.9082,44.9247,14419.0
2015-10-15 11:50:00,54.34,54.35,54.31,54.35,29592.0,44.9164,44.9247,44.8916,44.9247,29592.0
2015-10-15 11:55:00,54.34,54.35,54.3,54.34,21050.0,44.9164,44.9247,44.8834,44.9164,21050.0
2015-10-15 12:00:00,54.35,54.38,54.33,54.37,26300.0,44.9247,44.9495,44.9082,44.9412,26300.0
2015-10-15 12:05:00,54.37,54.37,54.34,54.36,29427.0,44.9412,44.9412,44.9164,44.933,29427.0
2015-10-15 12:10:00,54.36,54.37,54.33,54.34,19689.0,44.933,44.9412,44.9082,44.9164,19689.0
2015-10-15 12:15:00,54.34,54.37,54.33,54.36,16931.0,44.9164,44.9412,44.9082,44.933,16931.0
2015-10-15 12:20:00,54.36,54.41,54.35,54.4,16265.0,44.933,44.9743,44.9247,44.966,16265.0
2015-10-15 12:25:00,54.4,54.41,54.37,54.4,59736.0,44.966,44.9743,44.9412,44.966,59736.0
2015-10-15 12:30:00,54.41,54.41,54.39,54.4,11400.0,44.9743,44.9743,44.9578,44.966,11400.0
2015-10-15 12:35:00,54.4,54.4,54.39,54.39,3900.0,44.966,44.966,44.9578,44.9578,3900.0
2015-10-15 12:40:00,54.4,54.44,54.39,54.44,23907.0,44.966,44.9991,44.9578,44.9991,23907.0
2015-10-15 12:45:00,54.44,54.45,54.39,54.39,52485.0,44.9991,45.0074,44.9578,44.9578,52485.0
2015-10-15 12:50:00,54.39,54.39,54.37,54.39,10381.0,44.9578,44.9578,44.9412,44.9578,10381.0
2015-10-15 12:55:00,54.4,54.41,54.4,54.41,24971.0,44.966,44.9743,44.966,44.9743,24971.0
2015-10-15 13:00:00,54.41,54.42,54.38,54.41,63953.0,44.9743,44.9826,44.9495,44.9743,63953.0
2015-10-15 13:05:00,54.42,54.43,54.4,54.4,243560.0,44.9826,44.9908,44.966,44.966,243560.0
2015-10-15 13:10:00,54.41,54.42,54.39,54.4,10903.0,44.9743,44.9826,44.9578,44.966,10903.0
2015-10-15 13:15:00,54.4,54.42,54.39,54.41,113430.0,44.966,44.9826,44.9578,44.9743,113430.0
2015-10-15 13:20:00,54.41,54.47,54.4,54.46,54252.0,44.9743,45.0239,44.966,45.0156,54252.0
2015-10-15 13:25:00,54.47,54.5,54.47,54.49,5452.0,45.0239,45.0487,45.0239,45.0404,5452.0
2015-10-15 13:30:00,54.49,54.5,54.44,54.45,56486.0,45.0404,45.0487,44.9991,45.0074,56486.0
2015-10-15 13:35:00,54.45,54.49,54.45,54.48,14384.0,45.0074,45.0404,45.0074,45.0322,14384.0
2015-10-15 13:40:00,54.49,54.49,54.45,54.47,23834.0,45.0404,45.0404,45.0074,45.0239,23834.0
2015-10-15 13:45:00,54.47,54.48,54.43,54.46,40617.0,45.0239,45.0322,44.9908,45.0156,40617.0
2015-10-15 13:50:00,54.47,54.48,54.46,54.48,11532.0,45.0239,45.0322,45.0156,45.0322,11532.0
2015-10-15 13:55:00,54.48,54.51,54.48,54.48,26953.0,45.0322,45.057,45.0322,45.0322,26953.0
2015-10-15 14:00:00,54.48,54.5,54.47,54.48,17087.0,45.0322,45.0487,45.0239,45.0322,17087.0
2015-10-15 14:05:00,54.48,54.51,54.47,54.51,30771.0,45.0322,45.057,45.0239,45.057,30771.0
2015-10-15 14:10:00,54.51,54.52,54.49,54.51,23820.0,45.057,45.0652,45.0404,45.057,23820.0
2015-10-15 14:15:00,54.52,54.54,54.52,54.53,21528.0,45.0652,45.0818,45.0652,45.0735,21528.0
2015-10-15 14:20:00,54.54,54.55,54.53,54.55,17398.0,45.0818,45.09,45.0735,45.09,17398.0
2015-10-15 14:25:00,54.56,54.56,54.53,54.53,51378.0,45.0983,45.0983,45.0735,45.0735,51378.0
2015-10-15 14:30:00,54.52,54.54,54.51,54.54,31531.0,45.0652,45.0818,45.057,45.0818,31531.0
2015-10-15 14:35:00,54.54,54.54,54.5,54.54,149431.0,45.0818,45.0818,45.0487,45.0818,149431.0
2015-10-15 14:40:00,54.54,54.57,54.53,54.57,31024.0,45.0818,45.1066,45.0735,45.1066,31024.0
2015-10-15 14:45:00,54.57,54.57,54.53,54.54,12975.0,45.1066,45.1066,45.0735,45.0818,12975.0
2015-10-15 14:50:00,54.54,54.56,54.53,54.55,30293.0,45.0818,45.0983,45.0735,45.09,30293.0
2015-10-15 14:55:00,54.56,54.58,54.55,54.57,13700.0,45.0983,45.1148,45.09,45.1066,13700.0
2015-10-15 15:00:00,54.58,54.61,54.57,54.61,22481.0,45.1148,45.1396,45.1066,45.1396,22481.0
2015-10-15 15:05:00,54.61,54.61,54.58,54.59,74880.0,45.1396,45.1396,45.1148,45.1231,74880.0
2015-10-15 15:10:00,54.59,54.63,54.59,54.63,28170.0,45.1231,45.1562,45.1231,45.1562,28170.0
2015-10-15 15:15:00,54.63,54.66,54.62,54.65,26819.0,45.1562,45.1809,45.1479,45.1727,26819.0
2015-10-15 15:20:00,54.65,54.66,54.59,54.61,47969.0,45.1727,45.1809,45.1231,45.1396,47969.0
2015-10-15 15:25:00,54.6,54.62,54.59,54.61,88014.0,45.1314,45.1479,45.1231,45.1396,88014.0
2015-10-15 15:30:00,54.61,54.64,54.58,54.59,41905.0,45.1396,45.1644,45.1148,45.1231,41905.0
2015-10-15 15:35:00,54.59,54.62,54.57,54.59,43144.0,45.1231,45.1479,45.1066,45.1231,43144.0
2015-10-15 15:40:00,54.59,54.62,54.55,54.62,63942.0,45.1231,45.1479,45.09,45.1479,63942.0
2015-10-15 15:45:00,54.61,54.63,54.6,54.62,56607.0,45.1396,45.1562,45.1314,45.1479,56607.0
2015-10-15 15:50:00,54.62,54.63,54.61,54.63,162944.0,45.1479,45.1562,45.1396,45.1562,162944.0
2015-10-15 15:55:00,54.63,54.67,54.61,54.61,313254.0,45.1562,45.1892,45.1396,45.1396,313254.0
2015-10-16 09:30:00,54.1,54.18,54.08,54.1,75043.0,44.7181,44.7842,44.7015,44.7181,75043.0
2015-10-16 09:35:00,54.12,54.14,54.08,54.13,12815.0,44.7346,44.7511,44.7015,44.7429,12815.0
2015-10-16 09:40:00,54.14,54.17,54.11,54.16,40577.0,44.7511,44.7759,44.7263,44.7677,40577.0
2015-10-16 09:45:00,54.15,54.16,54.1,54.11,26971.0,44.7594,44.7677,44.7181,44.7263,26971.0
2015-10-16 09:50:00,54.11,54.15,54.1,54.15,21756.0,44.7263,44.7594,44.7181,44.7594,21756.0
2015-10-16 09:55:00,54.15,54.19,54.14,54.19,15905.0,44.7594,44.7925,44.7511,44.7925,15905.0
2015-10-16 10:00:00,54.18,54.18,54.13,54.14,34088.0,44.7842,44.7842,44.7429,44.7511,34088.0
2015-10-16 10:05:00,54.14,54.15,54.11,54.12,13358.0,44.7511,44.7594,44.7263,44.7346,13358.0
2015-10-16 10:10:00,54.13,54.16,54.12,54.14,20187.0,44.7429,44.7677,44.7346,44.7511,20187.0
2015-10-16 10:15:00,54.15,54.15,54.08,54.09,30213.0,44.7594,44.7594,44.7015,44.7098,30213.0
2015-10-16 10:20:00,54.09,54.11,54.09,54.1,19494.0,44.7098,44.7263,44.7098,44.7181,19494.0
2015-10-16 10:25:00,54.1,54.12,54.08,54.12,11790.0,44.7181,44.7346,44.7015,44.7346,11790.0
2015-10-16 10:30:00,54.12,54.12,54.09,54.09,17648.0,44.7346,44.7346,44.7098,44.7098,17648.0
2015-10-16 10:35:00,54.09,54.12,54.09,54.12,15290.0,44.7098,44.7346,44.7098,44.7346,15290.0
2015-10-16 10:40:00,54.12,54.14,54.09,54.1,17491.0,44.7346,44.7511,44.7098,44.7181,17491.0
2015-10-16 10:45:00,54.09,54.14,54.09,54.13,11845.0,44.7098,44.7511,44.7098,44.7429,11845.0
2015-10-16 10:50:00,54.12,54.15,54.11,54.14,9640.0,44.7346,44.7594,44.7263,44.7511,9640.0
2015-10-16 10:55:00,54.14,54.15,54.13,54.15,7076.0,44.7511,44.7594,44.7429,44.7594,7076.0
2015-10-16 11:00:00,54.16,54.16,54.13,54.13,4792.0,44.7677,44.7677,44.7429,44.7429,4792.0
2015-10-16 11:05:00,54.13,54.15,54.11,54.15,24675.0,44.7429,44.7594,44.7263,44.7594,24675.0
2015-10-16 11:10:00,54.15,54.17,54.1,54.1,16775.0,44.7594,44.7759,44.7181,44.7181,16775.0
2015-10-16 11:15:00,54.11,54.15,54.11,54.12,68766.0,44.7263,44.7594,44.7263,44.7346,68766.0
2015-10-16 11:20:00,54.11,54.13,54.1,54.12,27345.0,44.7263,44.7429,44.7181,44.7346,27345.0
2015-10-16 11:25:00,54.12,54.13,54.12,54.12,43486.0,44.7346,44.7429,44.7346,44.7346,43486.0
2015-10-16 11:30:00,54.13,54.14,54.12,54.14,31698.0,44.7429,44.7511,44.7346,44.7511,31698.0
2015-10-16 11:35:00,54.15,54.15,54.12,54.13,96317.0,44.7594,44.7594,44.7346,44.7429,96317.0
2015-10-16 11:40:00,54.13,54.15,54.12,54.14,74574.0,44.7429,44.7594,44.7346,44.7511,74574.0
2015-10-16 11:45:00,54.15,54.15,54.14,54.15,13100.0,44.7594,44.7594,44.7511,44.7594,13100.0
2015-10-16 11:50:00,54.14,54.19,54.14,54.19,11074.0,44.7511,44.7925,44.7511,44.7925,11074.0
2015-10-16 11:55:00,54.18,54.19,54.17,54.18,6244.0,44.7842,44.7925,44.7759,44.7842,6244.0
2015-10-16 12:00:00,54.17,54.18,54.17,54.17,13877.0,44.7759,44.7842,44.7759,44.7759,13877.0
2015-10-16 12:05:00,54.17,54.18,54.16,54.16,21917.0,44.7759,44.7842,44.7677,44.7677,21917.0
2015-10-16 12:10:00,54.16,54.17,54.14,54.15,19068.0,44.7677,44.7759,44.7511,44.7594,19068.0
2015-10-16 12:15:00,54.15,54.16,54.12,54.15,32989.0,44.7594,44.7677,44.7346,44.7594,32989.0
2015-10-16 12:20:00,54.14,54.16,54.13,54.14,13092.0,44.7511,44.7677,44.7429,44.7511,13092.0
2015-10-16 12:25:00,54.14,54.16,54.13,54.13,14630.0,44.7511,44.7677,44.7429,44.7429,14630.0
2015-10-16 12:30:00,54.14,54.16,54.13,54.16,4543.0,44.7511,44.7677,44.7429,44.7677,4543.0
2015-10-16 12:35:00,54.16,54.17,54.13,54.17,5200.0,44.7677,44.7759,44.7429,44.7759,5200.0
2015-10-16 12:40:00,54.16,54.16,54.12,54.13,7000.0,44.7677,44.7677,44.7346,44.7429,7000.0
2015-10-16 12:45:00,54.13,54.16,54.12,54.16,3675.0,44.7429,44.7677,44.7346,44.7677,3675.0
2015-10-16 12:50:00,54.16,54.18,54.15,54.17,14169.0,44.7677,44.7842,44.7594,44.7759,14169.0
2015-10-16 12:55:00,54.17,54.19,54.16,54.18,27296.0,44.7759,44.7925,44.7677,44.7842,27296.0
2015-10-16 13:00:00,54.18,54.18,54.16,54.18,10261.0,44.7842,44.7842,44.7677,44.7842,10261.0
2015-10-16 13:05:00,54.18,54.19,54.16,54.16,7558.0,44.7842,44.7925,44.7677,44.7677,7558.0
2015-10-16 13:10:00,54.17,54.2,54.17,54.18,9477.0,44.7759,44.8007,44.7759,44.7842,9477.0
2015-10-16 13:15:00,54.18,54.2,54.18,54.19,17396.0,44.7842,44.8007,44.7842,44.7925,17396.0
2015-10-16 13:20:00,54.19,54.21,54.19,54.21,24732.0,44.7925,44.809,44.7925,44.809,24732.0
2015-10-16 13:25:00,54.21,54.21,54.18,54.18,3932.0,44.809,44.809,44.7842,44.7842,3932.0
2015-10-16 13:30:00,54.18,54.22,54.18,54.19,13744.0,44.7842,44.8173,44.7842,44.7925,13744.0
2015-10-16 13:35:00,54.21,54.23,54.19,54.2,17009.0,44.809,44.8255,44.7925,44.8007,17009.0
2015-10-16 13:40:00,54.21,54.22,54.2,54.21,7012.0,44.809,44.8173,44.8007,44.809,7012.0
2015-10-16 13:45:00,54.21,54.22,54.17,54.18,7702.0,44.809,44.8173,44.7759,44.7842,7702.0
2015-10-16 13:50:00,54.17,54.18,54.15,54.16,9811.0,44.7759,44.7842,44.7594,44.7677,9811.0
2015-10-16 13:55:00,54.14,54.15,54.1,54.11,8144.0,44.7511,44.7594,44.7181,44.7263,8144.0
2015-10-16 14:00:00,54.12,54.12,54.09,54.1,16145.0,44.7346,44.7346,44.7098,44.7181,16145.0
2015-10-16 14:05:00,54.1,54.12,54.09,54.11,5504.0,44.7181,44.7346,44.7098,44.7263,5504.0
2015-10-16 14:10:00,54.11,54.13,54.11,54.12,6084.0,44.7263,44.7429,44.7263,44.7346,6084.0
2015-10-16 14:15:00,54.12,54.15,54.11,54.13,20502.0,44.7346,44.7594,44.7263,44.7429,20502.0
2015-10-16 14:20:00,54.13,54.17,54.12,54.17,14468.0,44.7429,44.7759,44.7346,44.7759,14468.0
2015-10-16 14:25:00,54.16,54.2,54.16,54.18,16535.0,44.7677,44.8007,44.7677,44.7842,16535.0
2015-10-16 14:30:00,54.19,54.2,54.18,54.19,8823.0,44.7925,44.8007,44.7842,44.7925,8823.0
2015-10-16 14:35:00,54.19,54.22,54.18,54.22,20042.0,44.7925,44.8173,44.7842,44.8173,20042.0
2015-10-16 14:40:00,54.22,54.24,54.21,54.23,11454.0,44.8173,44.8338,44.809,44.8255,11454.0
2015-10-16 14:45:00,54.24,54.25,54.21,54.22,20425.0,44.8338,44.842,44.809,44.8173,20425.0
2015-10-16 14:50:00,54.23,54.25,54.22,54.24,57658.0,44.8255,44.842,44.8173,44.8338,57658.0
2015-10-16 14:55:00,54.25,54.26,54.22,54.22,9435.0,44.842,44.8503,44.8173,44.8173,9435.0
2015-10-16 15:00:00,54.23,54.25,54.23,54.23,11623.0,44.8255,44.842,44.8255,44.8255,11623.0
2015-10-16 15:05:00,54.24,54.25,54.22,54.23,11129.0,44.8338,44.842,44.8173,44.8255,11129.0
2015-10-16 15:10:00,54.23,54.25,54.23,54.24,4769.0,44.8255,44.842,44.8255,44.8338,4769.0
2015-10-16 15:15:00,54.24,54.28,54.24,54.27,25292.0,44.8338,44.8668,44.8338,44.8586,25292.0
2015-10-16 15:20:00,54.27,54.29,54.26,54.28,75236.0,44.8586,44.8751,44.8503,44.8668,75236.0
2015-10-16 15:25:00,54.28,54.28,54.27,54.28,26500.0,44.8668,44.8668,44.8586,44.8668,26500.0
2015-10-16 15:30:00,54.28,54.34,54.27,54.33,47713.0,44.8668,44.9164,44.8586,44.9082,47713.0
2015-10-16 15:35:00,54.33,54.34,54.31,54.34,58870.0,44.9082,44.9164,44.8916,44.9164,58870.0
2015-10-16 15:40:00,54.34,54.34,54.32,54.34,34638.0,44.9164,44.9164,44.8999,44.9164,34638.0
2015-10-16 15:45:00,54.34,54.34,54.32,54.33,45338.0,44.9164,44.9164,44.8999,44.9082,45338.0
2015-10-16 15:50:00,54.33,54.36,54.31,54.35,103445.0,44.9082,44.933,44.8916,44.9247,103445.0
2015-10-16 15:55:00,54.35,54.38,54.27,54.3,315075.0,44.9247,44.9495,44.8586,44.8834,315075.0
2015-10-19 09:30:00,54.2,54.3,54.17,54.21,85230.0,44.8007,44.8834,44.7759,44.809,85230.0
2015-10-19 09:35:00,54.21,54.21,54.07,54.09,138569.0,44.809,44.809,44.6933,44.7098,138569.0
2015-10-19 09:40:00,54.08,54.14,54.06,54.1,53956.0,44.7015,44.7511,44.685,44.7181,53956.0
2015-10-19 09:45:00,54.11,54.14,54.1,54.13,13193.0,44.7263,44.7511,44.7181,44.7429,13193.0
2015-10-19 09:50:00,54.13,54.18,54.13,54.17,21652.0,44.7429,44.7842,44.7429,44.7759,21652.0
2015-10-19 09:55:00,54.17,54.2,54.14,54.19,12830.0,44.7759,44.8007,44.7511,44.7925,12830.0
2015-10-19 10:00:00,54.18,54.19,54.14,54.16,17374.0,44.7842,44.7925,44.7511,44.7677,17374.0
2015-10-19 10:05:00,54.16,54.17,54.13,54.15,7304.0,44.7677,44.7759,44.7429,44.7594,7304.0
2015-10-19 10:10:00,54.14,54.19,54.13,54.19,29553.0,44.7511,44.7925,44.7429,44.7925,29553.0
2015-10-19 10:15:00,54.19,54.2,54.15,54.17,22400.0,44.7925,44.8007,44.7594,44.7759,22400.0
2015-10-19 10:20:00,54.17,54.19,54.12,54.12,18735.0,44.7759,44.7925,44.7346,44.7346,18735.0
2015-10-19 10:25:00,54.12,54.14,54.11,54.13,27419.0,44.7346,44.7511,44.7263,44.7429,27419.0
2015-10-19 10:30:00,54.12,54.13,54.09,54.11,26646.0,44.7346,44.7429,44.7098,44.7263,26646.0
2015-10-19 10:35:00,54.1,54.12,54.09,54.11,20030.0,44.7181,44.7346,44.7098,44.7263,20030.0
2015-10-19 10:40:00,54.11,54.15,54.11,54.14,23776.0,44.7263,44.7594,44.7263,44.7511,23776.0
2015-10-19 10:45:00,54.13,54.14,54.11,54.12,24500.0,44.7429,44.7511,44.7263,44.7346,24500.0
2015-10-19 10:50:00,54.11,54.12,54.08,54.1,12200.0,44.7263,44.7346,44.7015,44.7181,12200.0
2015-10-19 10:55:00,54.1,54.14,54.09,54.14,22733.0,44.7181,44.7511,44.7098,44.7511,22733.0
2015-10-19 11:00:00,54.14,54.15,54.07,54.07,43905.0,44.7511,44.7594,44.6933,44.6933,43905.0
2015-10-19 11:05:00,54.06,54.1,54.05,54.07,43876.0,44.685,44.7181,44.6767,44.6933,43876.0
2015-10-19 11:10:00,54.07,54.08,54.04,54.05,49599.0,44.6933,44.7015,44.6685,44.6767,49599.0
2015-10-19 11:15:00,54.04,54.06,54.03,54.06,22610.0,44.6685,44.685,44.6602,44.685,22610.0
2015-10-19 11:20:00,54.06,54.07,54.05,54.07,6200.0,44.685,44.6933,44.6767,44.6933,6200.0
2015-10-19 11:25:00,54.06,54.07,54.04,54.04,7667.0,44.685,44.6933,44.6685,44.6685,7667.0
2015-10-19 11:30:00,54.05,54.08,54.05,54.07,33540.0,44.6767,44.7015,44.6767,44.6933,33540.0
2015-10-19 11:35:00,54.07,54.08,54.05,54.05,46368.0,44.6933,44.7015,44.6767,44.6767,46368.0
2015-10-19 11:40:00,54.05,54.07,54.04,54.05,16936.0,44.6767,44.6933,44.6685,44.6767,16936.0
2015-10-19 11:45:00,54.04,54.06,54.03,54.04,14500.0,44.6685,44.685,44.6602,44.6685,14500.0
2015-10-19 11:50:00,54.04,54.06,54.02,54.02,6837.0,44.6685,44.685,44.6519,44.6519,6837.0
2015-10-19 11:55:00,54.02,54.02,53.99,53.99,6076.0,44.6519,44.6519,44.6271,44.6271,6076.0
2015-10-19 12:00:00,53.99,54.03,53.98,54.0,18064.0,44.6271,44.6602,44.6189,44.6354,18064.0
2015-10-19 12:05:00,53.99,54.01,53.98,54.0,4650.0,44.6271,44.6437,44.6189,44.6354,4650.0
2015-10-19 12:10:00,54.01,54.01,53.98,53.98,5526.0,44.6437,44.6437,44.6189,44.6189,5526.0
2015-10-19 12:15:00,53.98,54.01,53.96,53.98,17744.0,44.6189,44.6437,44.6023,44.6189,17744.0
2015-10-19 12:20:00,53.96,53.99,53.93,53.95,25924.0,44.6023,44.6271,44.5775,44.5941,25924.0
2015-10-19 12:25:00,53.95,53.98,53.93,53.98,28349.0,44.5941,44.6189,44.5775,44.6189,28349.0
2015-10-19 12:30:00,53.98,53.99,53.95,53.97,12650.0,44.6189,44.6271,44.5941,44.6106,12650.0
2015-10-19 12:35:00,53.97,54.01,53.97,54.0,7757.0,44.6106,44.6437,44.6106,44.6354,7757.0
2015-10-19 12:40:00,54.0,54.02,54.0,54.01,3800.0,44.6354,44.6519,44.6354,44.6437,3800.0
2015-10-19 12:45:00,54.01,54.02,53.96,53.97,20820.0,44.6437,44.6519,44.6023,44.6106,20820.0
2015-10-19 12:50:00,53.96,53.98,53.94,53.96,26492.0,44.6023,44.6189,44.5858,44.6023,26492.0
2015-10-19 12:55:00,53.97,53.99,53.96,53.97,7275.0,44.6106,44.6271,44.6023,44.6106,7275.0
2015-10-19 13:00:00,53.98,53.99,53.97,53.98,5600.0,44.6189,44.6271,44.6106,44.6189,5600.0
2015-10-19 13:05:00,53.97,53.97,53.94,53.95,8100.0,44.6106,44.6106,44.5858,44.5941,8100.0
2015-10-19 13:10:00,53.95,53.97,53.92,53.93,28771.0,44.5941,44.6106,44.5693,44.5775,28771.0
2015-10-19 13:15:00,53.93,53.94,53.9,53.9,39354.0,44.5775,44.5858,44.5527,44.5527,39354.0
2015-10-19 13:20:00,53.9,53.91,53.89,53.9,37800.0,44.5527,44.561,44.5445,44.5527,37800.0
2015-10-19 13:25:00,53.91,53.92,53.89,53.89,127863.0,44.561,44.5693,44.5445,44.5445,127863.0
2015-10-19 13:30:00,53.89,53.9,53.87,53.89,37657.0,44.5445,44.5527,44.5279,44.5445,37657.0
2015-10-19 13:35:00,53.89,53.91,53.88,53.9,25127.0,44.5445,44.561,44.5362,44.5527,25127.0
2015-10-19 13:40:00,53.9,53.92,53.89,53.9,24100.0,44.5527,44.5693,44.5445,44.5527,24100.0
2015-10-19 13:45:00,53.89,53.92,53.89,53.91,24417.0,44.5445,44.5693,44.5445,44.561,24417.0
2015-10-19 13:50:00,53.9,53.93,53.9,53.93,16639.0,44.5527,44.5775,44.5527,44.5775,16639.0
2015-10-19 13:55:00,53.94,53.95,53.92,53.94,11400.0,44.5858,44.5941,44.5693,44.5858,11400.0
2015-10-19 14:00:00,53.95,53.95,53.92,53.94,16124.0,44.5941,44.5941,44.5693,44.5858,16124.0
2015-10-19 14:05:00,53.94,53.96,53.93,53.94,28033.0,44.5858,44.6023,44.5775,44.5858,28033.0
2015-10-19 14:10:00,53.94,53.95,53.91,53.95,8775.0,44.5858,44.5941,44.561,44.5941,8775.0
2015-10-19 14:15:00,53.95,53.95,53.92,53.93,10109.0,44.5941,44.5941,44.5693,44.5775,10109.0
2015-10-19 14:20:00,53.93,53.94,53.9,53.92,13322.0,44.5775,44.5858,44.5527,44.5693,13322.0
2015-10-19 14:25:00,53.91,53.92,53.9,53.91,4024.0,44.561,44.5693,44.5527,44.561,4024.0
2015-10-19 14:30:00,53.91,53.94,53.91,53.92,12139.0,44.561,44.5858,44.561,44.5693,12139.0
2015-10-19 14:35:00,53.93,53.97,53.92,53.95,23607.0,44.5775,44.6106,44.5693,44.5941,23607.0
2015-10-19 14:40:00,53.93,53.94,53.92,53.92,8269.0,44.5775,44.5858,44.5693,44.5693,8269.0
2015-10-19 14:45:00,53.93,53.94,53.91,53.92,16580.0,44.5775,44.5858,44.561,44.5693,16580.0
2015-10-19 14:50:00,53.92,53.94,53.91,53.92,24113.0,44.5693,44.5858,44.561,44.5693,24113.0
2015-10-19 14:55:00,53.92,53.95,53.92,53.94,10859.0,44.5693,44.5941,44.5693,44.5858,10859.0
2015-10-19 15:00:00,53.94,53.96,53.92,53.94,18890.0,44.5858,44.6023,44.5693,44.5858,18890.0
2015-10-19 15:05:00,53.93,53.95,53.92,53.93,11346.0,44.5775,44.5941,44.5693,44.5775,11346.0
2015-10-19 15:10:00,53.93,53.94,53.92,53.94,7415.0,44.5775,44.5858,44.5693,44.5858,7415.0
2015-10-19 15:15:00,53.94,53.95,53.92,53.93,23075.0,44.5858,44.5941,44.5693,44.5775,23075.0
2015-10-19 15:20:00,53.93,53.94,53.91,53.92,14919.0,44.5775,44.5858,44.561,44.5693,14919.0
2015-10-19 15:25:00,53.92,53.95,53.9,53.9,22363.0,44.5693,44.5941,44.5527,44.5527,22363.0
2015-10-19 15:30:00,53.9,53.93,53.88,53.9,34608.0,44.5527,44.5775,44.5362,44.5527,34608.0
2015-10-19 15:35:00,53.89,53.91,53.86,53.87,33844.0,44.5445,44.561,44.5197,44.5279,33844.0
2015-10-19 15:40:00,53.86,53.88,53.86,53.88,24040.0,44.5197,44.5362,44.5197,44.5362,24040.0
2015-10-19 15:45:00,53.88,53.91,53.87,53.9,29613.0,44.5362,44.561,44.5279,44.5527,29613.0
2015-10-19 15:50:00,53.89,53.89,53.88,53.89,18730.0,44.5445,44.5445,44.5362,44.5445,18730.0
2015-10-19 15:55:00,53.88,54.01,53.88,53.99,201956.0,44.5362,44.6437,44.5362,44.6271,201956.0
2015-10-20 09:30:00,54.23,54.31,54.22,54.24,81338.0,44.8255,44.8916,44.8173,44.8338,81338.0
2015-10-20 09:35:00,54.24,54.24,54.15,54.16,65510.0,44.8338,44.8338,44.7594,44.7677,65510.0
2015-10-20 09:40:00,54.16,54.19,54.14,54.15,25196.0,44.7677,44.7925,44.7511,44.7594,25196.0
2015-10-20 09:45:00,54.16,54.18,54.13,54.17,23308.0,44.7677,44.7842,44.7429,44.7759,23308.0
2015-10-20 09:50:00,54.18,54.2,54.17,54.19,12565.0,44.7842,44.8007,44.7759,44.7925,12565.0
2015-10-20 09:55:00,54.2,54.22,54.18,54.22,11532.0,44.8007,44.8173,44.7842,44.8173,11532.0
2015-10-20 10:00:00,54.22,54.23,54.19,54.22,8790.0,44.8173,44.8255,44.7925,44.8173,8790.0
2015-10-20 10:05:00,54.22,54.26,54.21,54.26,14145.0,44.8173,44.8503,44.809,44.8503,14145.0
2015-10-20 10:10:00,54.26,54.3,54.22,54.23,54922.0,44.8503,44.8834,44.8173,44.8255,54922.0
2015-10-20 10:15:00,54.23,54.24,54.21,54.23,14139.0,44.8255,44.8338,44.809,44.8255,14139.0
2015-10-20 10:20:00,54.23,54.26,54.23,54.24,18719.0,44.8255,44.8503,44.8255,44.8338,18719.0
2015-10-20 10:25:00,54.24,54.27,54.23,54.27,10000.0,44.8338,44.8586,44.8255,44.8586,10000.0
2015-10-20 10:30:00,54.27,54.29,54.26,54.29,8743.0,44.8586,44.8751,44.8503,44.8751,8743.0
2015-10-20 10:35:00,54.28,54.34,54.28,54.33,24285.0,44.8668,44.9164,44.8668,44.9082,24285.0
2015-10-20 10:40:00,54.33,54.38,54.33,54.36,29379.0,44.9082,44.9495,44.9082,44.933,29379.0
2015-10-20 10:45:00,54.36,54.38,54.34,54.36,11702.0,44.933,44.9495,44.9164,44.933,11702.0
2015-10-20 10:50:00,54.36,54.37,54.34,54.34,8500.0,44.933,44.9412,44.9164,44.9164,8500.0
2015-10-20 10:55:00,54.35,54.35,54.31,54.32,19851.0,44.9247,44.9247,44.8916,44.8999,19851.0
2015-10-20 11:00:00,54.32,54.32,54.27,54.27,7907.0,44.8999,44.8999,44.8586,44.8586,7907.0
2015-10-20 11:05:00,54.28,54.28,54.22,54.23,5410.0,44.8668,44.8668,44.8173,44.8255,5410.0
2015-10-20 11:10:00,54.23,54.26,54.19,54.25,16500.0,44.8255,44.8503,44.7925,44.842,16500.0
2015-10-20 11:15:00,54.25,54.29,54.23,54.29,11855.0,44.842,44.8751,44.8255,44.8751,11855.0
2015-10-20 11:20:00,54.28,54.3,54.27,54.29,9800.0,44.8668,44.8834,44.8586,44.8751,9800.0
2015-10-20 11:25:00,54.29,54.32,54.29,54.3,10347.0,44.8751,44.8999,44.8751,44.8834,10347.0
2015-10-20 11:30:00,54.3,54.3,54.24,54.25,6303.0,44.8834,44.8834,44.8338,44.842,6303.0
2015-10-20 11:35:00,54.25,54.29,54.24,54.28,11146.0,44.842,44.8751,44.8338,44.8668,11146.0
2015-10-20 11:40:00,54.3,54.34,54.28,54.32,15490.0,44.8834,44.9164,44.8668,44.8999,15490.0
2015-10-20 11:45:00,54.32,54.33,54.29,54.29,7787.0,44.8999,44.9082,44.8751,44.8751,7787.0
2015-10-20 11:50:00,54.29,54.3,54.23,54.23,12151.0,44.8751,44.8834,44.8255,44.8255,12151.0
2015-10-20 11:55:00,54.23,54.27,54.21,54.27,13880.0,44.8255,44.8586,44.809,44.8586,13880.0
2015-10-20 12:00:00,54.26,54.27,54.22,54.25,5325.0,44.8503,44.8586,44.8173,44.842,5325.0
2015-10-20 12:05:00,54.25,54.29,54.24,54.29,5057.0,44.842,44.8751,44.8338,44.8751,5057.0
2015-10-20 12:10:00,54.3,54.31,54.29,54.3,7000.0,44.8834,44.8916,44.8751,44.8834,7000.0
2015-10-20 12:15:00,54.3,54.31,54.27,54.27,10215.0,44.8834,44.8916,44.8586,44.8586,10215.0
2015-10-20 12:20:00,54.26,54.29,54.26,54.27,6518.0,44.8503,44.8751,44.8503,44.8586,6518.0
2015-10-20 12:25:00,54.26,54.31,54.24,54.3,13025.0,44.8503,44.8916,44.8338,44.8834,13025.0
2015-10-20 12:30:00,54.3,54.3,54.27,54.28,6693.0,44.8834,44.8834,44.8586,44.8668,6693.0
2015-10-20 12:35:00,54.28,54.29,54.24,54.25,12595.0,44.8668,44.8751,44.8338,44.842,12595.0
2015-10-20 12:40:00,54.25,54.3,54.24,54.29,22339.0,44.842,44.8834,44.8338,44.8751,22339.0
2015-10-20 12:45:00,54.3,54.31,54.28,54.28,12638.0,44.8834,44.8916,44.8668,44.8668,12638.0
2015-10-20 12:50:00,54.28,54.3,54.27,54.28,24335.0,44.8668,44.8834,44.8586,44.8668,24335.0
2015-10-20 12:55:00,54.28,54.28,54.26,54.28,12517.0,44.8668,44.8668,44.8503,44.8668,12517.0
2015-10-20 13:00:00,54.28,54.28,54.26,54.27,6500.0,44.8668,44.8668,44.8503,44.8586,6500.0
2015-10-20 13:05:00,54.27,54.28,54.25,54.26,11429.0,44.8586,44.8668,44.842,44.8503,11429.0
2015-10-20 13:10:00,54.27,54.28,54.26,54.27,5033.0,44.8586,44.8668,44.8503,44.8586,5033.0
2015-10-20 13:15:00,54.28,54.33,54.26,54.27,18821.0,44.8668,44.9082,44.8503,44.8586,18821.0
2015-10-20 13:20:00,54.27,54.27,54.25,54.26,15700.0,44.8586,44.8586,44.842,44.8503,15700.0
2015-10-20 13:25:00,54.25,54.26,54.23,54.23,14437.0,44.842,44.8503,44.8255,44.8255,14437.0
2015-10-20 13:30:00,54.23,54.23,54.18,54.18,35667.0,44.8255,44.8255,44.7842,44.7842,35667.0
2015-10-20 13:35:00,54.17,54.18,54.15,54.18,8428.0,44.7759,44.7842,44.7594,44.7842,8428.0
2015-10-20 13:40:00,54.18,54.21,54.17,54.17,10228.0,44.7842,44.809,44.7759,44.7759,10228.0
2015-10-20 13:45:00,54.17,54.17,54.13,54.15,8141.0,44.7759,44.7759,44.7429,44.7594,8141.0
2015-10-20 13:50:00,54.14,54.15,54.11,54.14,9191.0,44.7511,44.7594,44.7263,44.7511,9191.0
2015-10-20 13:55:00,54.13,54.15,54.12,54.15,14781.0,44.7429,44.7594,44.7346,44.7594,14781.0
2015-10-20 14:00:00,54.15,54.19,54.13,54.16,19815.0,44.7594,44.7925,44.7429,44.7677,19815.0
2015-10-20 14:05:00,54.16,54.17,54.14,54.15,7700.0,44.7677,44.7759,44.7511,44.7594,7700.0
2015-10-20 14:10:00,54.15,54.18,54.14,54.18,6681.0,44.7594,44.7842,44.7511,44.7842,6681.0
2015-10-20 14:15:00,54.18,54.18,54.14,54.14,5300.0,44.7842,44.7842,44.7511,44.7511,5300.0
2015-10-20 14:20:00,54.14,54.16,54.12,54.14,11409.0,44.7511,44.7677,44.7346,44.7511,11409.0
2015-10-20 14:25:00,54.14,54.19,54.13,54.19,9285.0,44.7511,44.7925,44.7429,44.7925,9285.0
2015-10-20 14:30:00,54.19,54.2,54.17,54.18,13973.0,44.7925,44.8007,44.7759,44.7842,13973.0
2015-10-20 14:35:00,54.18,54.18,54.17,54.18,4670.0,44.7842,44.7842,44.7759,44.7842,4670.0
2015-10-20 14:40:00,54.17,54.24,54.17,54.24,62385.0,44.7759,44.8338,44.7759,44.8338,62385.0
2015-10-20 14:45:00,54.23,54.25,54.22,54.22,6800.0,44.8255,44.842,44.8173,44.8173,6800.0
2015-10-20 14:50:00,54.22,54.25,54.21,54.24,10500.0,44.8173,44.842,44.809,44.8338,10500.0
2015-10-20 14:55:00,54.24,54.25,54.21,54.24,12551.0,44.8338,44.842,44.809,44.8338,12551.0
2015-10-20 15:00:00,54.24,54.27,54.22,54.23,19218.0,44.8338,44.8586,44.8173,44.8255,19218.0
2015-10-20 15:05:00,54.23,54.26,54.23,54.25,6200.0,44.8255,44.8503,44.8255,44.842,6200.0
2015-10-20 15:10:00,54.25,54.27,54.24,54.25,14151.0,44.842,44.8586,44.8338,44.842,14151.0
2015-10-20 15:15:00,54.25,54.25,54.2,54.21,8600.0,44.842,44.842,44.8007,44.809,8600.0
2015-10-20 15:20:00,54.2,54.26,54.2,54.25,11459.0,44.8007,44.8503,44.8007,44.842,11459.0
2015-10-20 15:25:00,54.25,54.26,54.24,54.25,21525.0,44.842,44.8503,44.8338,44.842,21525.0
2015-10-20 15:30:00,54.25,54.26,54.2,54.21,19982.0,44.842,44.8503,44.8007,44.809,19982.0
2015-10-20 15:35:00,54.2,54.23,54.2,54.23,16666.0,44.8007,44.8255,44.8007,44.8255,16666.0
2015-10-20 15:40:00,54.23,54.23,54.21,54.22,28307.0,44.8255,44.8255,44.809,44.8173,28307.0
2015-10-20 15:45:00,54.22,54.23,54.19,54.2,33740.0,44.8173,44.8255,44.7925,44.8007,33740.0
2015-10-20 15:50:00,54.19,54.22,54.18,54.22,56468.0,44.7925,44.8173,44.7842,44.8173,56468.0
2015-10-20 15:55:00,54.21,54.26,54.2,54.26,160131.0,44.809,44.8503,44.8007,44.8503,160131.0
2015-10-21 09:30:00,54.04,54.1,54.02,54.05,55385.0,44.6685,44.7181,44.6519,44.6767,55385.0
2015-10-21 09:35:00,54.04,54.05,54.02,54.04,24570.0,44.6685,44.6767,44.6519,44.6685,24570.0
2015-10-21 09:40:00,54.04,54.1,54.02,54.08,62982.0,44.6685,44.7181,44.6519,44.7015,62982.0
2015-10-21 09:45:00,54.09,54.09,54.04,54.05,29387.0,44.7098,44.7098,44.6685,44.6767,29387.0
2015-10-21 09:50:00,54.05,54.06,54.0,54.01,62674.0,44.6767,44.685,44.6354,44.6437,62674.0
2015-10-21 09:55:00,54.01,54.02,53.98,53.98,41661.0,44.6437,44.6519,44.6189,44.6189,41661.0
2015-10-21 10:00:00,53.98,53.98,53.92,53.95,44024.0,44.6189,44.6189,44.5693,44.5941,44024.0
2015-10-21 10:05:00,53.95,53.95,53.92,53.93,30620.0,44.5941,44.5941,44.5693,44.5775,30620.0
2015-10-21 10:10:00,53.94,53.95,53.93,53.93,14013.0,44.5858,44.5941,44.5775,44.5775,14013.0
2015-10-21 10:15:00,53.92,53.92,53.87,53.88,44213.0,44.5693,44.5693,44.5279,44.5362,44213.0
2015-10-21 10:20:00,53.87,53.88,53.84,53.85,10980.0,44.5279,44.5362,44.5032,44.5114,10980.0
2015-10-21 10:25:00,53.84,53.84,53.81,53.81,79413.0,44.5032,44.5032,44.4784,44.4784,79413.0
2015-10-21 10:30:00,53.81,53.82,53.78,53.79,52387.0,44.4784,44.4866,44.4536,44.4618,52387.0
2015-10-21 10:35:00,53.78,53.81,53.74,53.74,69336.0,44.4536,44.4784,44.4205,44.4205,69336.0
2015-10-21 10:40:00,53.74,53.83,53.74,53.82,48645.0,44.4205,44.4949,44.4205,44.4866,48645.0
2015-10-21 10:45:00,53.82,53.87,53.82,53.86,17016.0,44.4866,44.5279,44.4866,44.5197,17016.0
2015-10-21 10:50:00,53.86,53.9,53.86,53.9,8800.0,44.5197,44.5527,44.5197,44.5527,8800.0
2015-10-21 10:55:00,53.9,53.96,53.89,53.95,51229.0,44.5527,44.6023,44.5445,44.5941,51229.0
2015-10-21 11:00:00,53.95,53.96,53.92,53.95,40587.0,44.5941,44.6023,44.5693,44.5941,40587.0
2015-10-21 11:05:00,53.94,53.95,53.9,53.9,28025.0,44.5858,44.5941,44.5527,44.5527,28025.0
2015-10-21 11:10:00,53.9,53.9,53.88,53.89,16227.0,44.5527,44.5527,44.5362,44.5445,16227.0
2015-10-21 11:15:00,53.9,53.97,53.9,53.97,21455.0,44.5527,44.6106,44.5527,44.6106,21455.0
2015-10-21 11:20:00,53.96,54.02,53.96,54.01,47695.0,44.6023,44.6519,44.6023,44.6437,47695.0
2015-10-21 11:25:00,54.0,54.04,54.0,54.02,23689.0,44.6354,44.6685,44.6354,44.6519,23689.0
2015-10-21 11:30:00,54.03,54.06,53.99,54.06,43806.0,44.6602,44.685,44.6271,44.685,43806.0
2015-10-21 11:35:00,54.05,54.05,54.02,54.04,21768.0,44.6767,44.6767,44.6519,44.6685,21768.0
2015-10-21 11:40:00,54.04,54.05,54.02,54.04,30110.0,44.6685,44.6767,44.6519,44.6685,30110.0
2015-10-21 11:45:00,54.04,54.04,53.99,54.0,25991.0,44.6685,44.6685,44.6271,44.6354,25991.0
2015-10-21 11:50:00,53.99,54.0,53.97,53.98,21150.0,44.6271,44.6354,44.6106,44.6189,21150.0
2015-10-21 11:55:00,53.98,54.01,53.97,54.0,13843.0,44.6189,44.6437,44.6106,44.6354,13843.0
2015-10-21 12:00:00,53.99,54.01,53.97,53.99,18296.0,44.6271,44.6437,44.6106,44.6271,18296.0
2015-10-21 12:05:00,53.99,54.03,53.98,54.01,25672.0,44.6271,44.6602,44.6189,44.6437,25672.0
2015-10-21 12:10:00,54.0,54.06,53.97,54.06,61723.0,44.6354,44.685,44.6106,44.685,61723.0
2015-10-21 12:15:00,54.06,54.06,54.04,54.05,8200.0,44.685,44.685,44.6685,44.6767,8200.0
2015-10-21 12:20:00,54.05,54.06,54.04,54.05,11113.0,44.6767,44.685,44.6685,44.6767,11113.0
2015-10-21 12:25:00,54.06,54.06,54.03,54.05,6900.0,44.685,44.685,44.6602,44.6767,6900.0
2015-10-21 12:30:00,54.04,54.06,54.03,54.05,6922.0,44.6685,44.685,44.6602,44.6767,6922.0
2015-10-21 12:35:00,54.05,54.06,54.04,54.05,8163.0,44.6767,44.685,44.6685,44.6767,8163.0
2015-10-21 12:40:00,54.04,54.04,54.03,54.04,6364.0,44.6685,44.6685,44.6602,44.6685,6364.0
2015-10-21 12:45:00,54.04,54.06,54.03,54.06,20090.0,44.6685,44.685,44.6602,44.685,20090.0
2015-10-21 12:50:00,54.07,54.07,54.04,54.06,8896.0,44.6933,44.6933,44.6685,44.685,8896.0
2015-10-21 12:55:00,54.06,54.06,54.01,54.02,13485.0,44.685,44.685,44.6437,44.6519,13485.0
2015-10-21 13:00:00,54.01,54.01,53.97,54.0,26948.0,44.6437,44.6437,44.6106,44.6354,26948.0
2015-10-21 13:05:00,54.01,54.01,53.97,53.98,27868.0,44.6437,44.6437,44.6106,44.6189,27868.0
2015-10-21 13:10:00,53.98,53.99,53.95,53.95,15874.0,44.6189,44.6271,44.5941,44.5941,15874.0
2015-10-21 13:15:00,53.95,53.95,53.85,53.85,21074.0,44.5941,44.5941,44.5114,44.5114,21074.0
2015-10-21 13:20:00,53.85,53.91,53.84,53.88,45669.0,44.5114,44.561,44.5032,44.5362,45669.0
2015-10-21 13:25:00,53.88,53.89,53.82,53.83,54924.0,44.5362,44.5445,44.4866,44.4949,54924.0
2015-10-21 13:30:00,53.83,53.87,53.82,53.86,23048.0,44.4949,44.5279,44.4866,44.5197,23048.0
2015-10-21 13:35:00,53.86,53.86,53.8,53.8,162176.0,44.5197,44.5197,44.4701,44.4701,162176.0
2015-10-21 13:40:00,53.8,53.88,53.8,53.84,34042.0,44.4701,44.5362,44.4701,44.5032,34042.0
2015-10-21 13:45:00,53.84,53.85,53.81,53.83,11215.0,44.5032,44.5114,44.4784,44.4949,11215.0
2015-10-21 13:50:00,53.83,53.89,53.81,53.87,23427.0,44.4949,44.5445,44.4784,44.5279,23427.0
2015-10-21 13:55:00,53.87,53.9,53.86,53.88,18216.0,44.5279,44.5527,44.5197,44.5362,18216.0
2015-10-21 14:00:00,53.87,53.9,53.85,53.86,32656.0,44.5279,44.5527,44.5114,44.5197,32656.0
2015-10-21 14:05:00,53.86,53.91,53.83,53.88,14787.0,44.5197,44.561,44.4949,44.5362,14787.0
2015-10-21 14:10:00,53.88,53.91,53.87,53.91,17100.0,44.5362,44.561,44.5279,44.561,17100.0
2015-10-21 14:15:00,53.91,53.95,53.89,53.94,33535.0,44.561,44.5941,44.5445,44.5858,33535.0
2015-10-21 14:20:00,53.95,53.95,53.89,53.9,8191.0,44.5941,44.5941,44.5445,44.5527,8191.0
2015-10-21 14:25:00,53.9,53.94,53.89,53.93,26302.0,44.5527,44.5858,44.5445,44.5775,26302.0
2015-10-21 14:30:00,53.93,53.93,53.89,53.92,28955.0,44.5775,44.5775,44.5445,44.5693,28955.0
2015-10-21 14:35:00,53.91,54.01,53.91,53.98,28735.0,44.561,44.6437,44.561,44.6189,28735.0
2015-10-21 14:40:00,53.99,54.03,53.98,53.98,17238.0,44.6271,44.6602,44.6189,44.6189,17238.0
2015-10-21 14:45:00,53.98,53.98,53.94,53.96,22791.0,44.6189,44.6189,44.5858,44.6023,22791.0
2015-10-21 14:50:00,53.95,53.97,53.93,53.96,20140.0,44.5941,44.6106,44.5775,44.6023,20140.0
2015-10-21 14:55:00,53.96,53.97,53.93,53.94,17526.0,44.6023,44.6106,44.5775,44.5858,17526.0
2015-10-21 15:00:00,53.94,53.97,53.93,53.95,19154.0,44.5858,44.6106,44.5775,44.5941,19154.0
2015-10-21 15:05:00,53.96,53.99,53.95,53.97,19688.0,44.6023,44.6271,44.5941,44.6106,19688.0
2015-10-21 15:10:00,53.97,53.97,53.89,53.91,31056.0,44.6106,44.6106,44.5445,44.561,31056.0
2015-10-21 15:15:00,53.9,53.9,53.85,53.85,37912.0,44.5527,44.5527,44.5114,44.5114,37912.0
2015-10-21 15:20:00,53.85,53.92,53.84,53.89,35625.0,44.5114,44.5693,44.5032,44.5445,35625.0
2015-10-21 15:25:00,53.89,53.91,53.88,53.9,26585.0,44.5445,44.561,44.5362,44.5527,26585.0
2015-10-21 15:30:00,53.89,53.9,53.85,53.9,20248.0,44.5445,44.5527,44.5114,44.5527,20248.0
2015-10-21 15:35:00,53.89,53.9,53.87,53.9,31747.0,44.5445,44.5527,44.5279,44.5527,31747.0
2015-10-21 15:40:00,53.9,53.9,53.85,53.86,46708.0,44.5527,44.5527,44.5114,44.5197,46708.0
2015-10-21 15:45:00,53.87,53.88,53.85,53.87,34133.0,44.5279,44.5362,44.5114,44.5279,34133.0
2015-10-21 15:50:00,53.86,53.86,53.81,53.83,70624.0,44.5197,44.5197,44.4784,44.4949,70624.0
2015-10-21 15:55:00,53.83,53.85,53.79,53.84,75099.0,44.4949,44.5114,44.4618,44.5032,75099.0
2015-10-22 09:30:00,53.98,54.1,53.98,54.08,74214.0,44.6189,44.7181,44.6189,44.7015,74214.0
2015-10-22 09:35:00,54.07,54.1,54.03,54.08,40614.0,44.6933,44.7181,44.6602,44.7015,40614.0
2015-10-22 09:40:00,54.08,54.18,54.08,54.17,59956.0,44.7015,44.7842,44.7015,44.7759,59956.0
2015-10-22 09:45:00,54.16,54.27,54.16,54.25,135078.0,44.7677,44.8586,44.7677,44.842,135078.0
2015-10-22 09:50:00,54.26,54.32,54.25,54.32,128205.0,44.8503,44.8999,44.842,44.8999,128205.0
2015-10-22 09:55:00,54.32,54.38,54.29,54.36,61171.0,44.8999,44.9495,44.8751,44.933,61171.0
2015-10-22 10:00:00,54.36,54.37,54.33,54.33,32872.0,44.933,44.9412,44.9082,44.9082,32872.0
2015-10-22 10:05:00,54.33,54.36,54.29,54.3,24909.0,44.9082,44.933,44.8751,44.8834,24909.0
2015-10-22 10:10:00,54.3,54.3,54.27,54.29,29819.0,44.8834,44.8834,44.8586,44.8751,29819.0
2015-10-22 10:15:00,54.29,54.34,54.28,54.34,12780.0,44.8751,44.9164,44.8668,44.9164,12780.0
2015-10-22 10:20:00,54.35,54.35,54.27,54.28,37240.0,44.9247,44.9247,44.8586,44.8668,37240.0
2015-10-22 10:25:00,54.27,54.31,54.25,54.28,65795.0,44.8586,44.8916,44.842,44.8668,65795.0
2015-10-22 10:30:00,54.28,54.29,54.26,54.28,59241.0,44.8668,44.8751,44.8503,44.8668,59241.0
2015-10-22 10:35:00,54.29,54.35,54.29,54.33,57959.0,44.8751,44.9247,44.8751,44.9082,57959.0
2015-10-22 10:40:00,54.34,54.35,54.29,54.34,28592.0,44.9164,44.9247,44.8751,44.9164,28592.0
2015-10-22 10:45:00,54.34,54.36,54.32,54.36,135063.0,44.9164,44.933,44.8999,44.933,135063.0
2015-10-22 10:50:00,54.35,54.36,54.32,54.33,29500.0,44.9247,44.933,44.8999,44.9082,29500.0
2015-10-22 10:55:00,54.33,54.36,54.32,54.36,88407.0,44.9082,44.933,44.8999,44.933,88407.0
2015-10-22 11:00:00,54.36,54.36,54.33,54.34,44649.0,44.933,44.933,44.9082,44.9164,44649.0
2015-10-22 11:05:00,54.34,54.35,54.32,54.35,36647.0,44.9164,44.9247,44.8999,44.9247,36647.0
2015-10-22 11:10:00,54.34,54.36,54.33,54.35,32056.0,44.9164,44.933,44.9082,44.9247,32056.0
2015-10-22 11:15:00,54.35,54.38,54.34,54.38,41285.0,44.9247,44.9495,44.9164,44.9495,41285.0
2015-10-22 11:20:00,54.38,54.38,54.37,54.38,18824.0,44.9495,44.9495,44.9412,44.9495,18824.0
2015-10-22 11:25:00,54.37,54.39,54.35,54.39,39946.0,44.9412,44.9578,44.9247,44.9578,39946.0
2015-10-22 11:30:00,54.39,54.42,54.39,54.41,9339.0,44.9578,44.9826,44.9578,44.9743,9339.0
2015-10-22 11:35:00,54.4,54.41,54.4,54.41,5987.0,44.966,44.9743,44.966,44.9743,5987.0
2015-10-22 11:40:00,54.41,54.43,54.4,54.41,18766.0,44.9743,44.9908,44.966,44.9743,18766.0
2015-10-22 11:45:00,54.42,54.48,54.41,54.48,34849.0,44.9826,45.0322,44.9743,45.0322,34849.0
2015-10-22 11:50:00,54.48,54.51,54.48,54.48,10323.0,45.0322,45.057,45.0322,45.0322,10323.0
2015-10-22 11:55:00,54.48,54.48,54.45,54.48,26560.0,45.0322,45.0322,45.0074,45.0322,26560.0
2015-10-22 12:00:00,54.47,54.49,54.45,54.49,31086.0,45.0239,45.0404,45.0074,45.0404,31086.0
2015-10-22 12:05:00,54.49,54.5,54.48,54.5,3881.0,45.0404,45.0487,45.0322,45.0487,3881.0
2015-10-22 12:10:00,54.5,54.52,54.5,54.5,9100.0,45.0487,45.0652,45.0487,45.0487,9100.0
2015-10-22 12:15:00,54.49,54.5,54.47,54.49,28469.0,45.0404,45.0487,45.0239,45.0404,28469.0
2015-10-22 12:20:00,54.5,54.54,54.49,54.53,15040.0,45.0487,45.0818,45.0404,45.0735,15040.0
2015-10-22 12:25:00,54.54,54.58,54.54,54.56,16265.0,45.0818,45.1148,45.0818,45.0983,16265.0
2015-10-22 12:30:00,54.57,54.59,54.57,54.59,10996.0,45.1066,45.1231,45.1066,45.1231,10996.0
2015-10-22 12:35:00,54.59,54.62,54.59,54.62,36798.0,45.1231,45.1479,45.1231,45.1479,36798.0
2015-10-22 12:40:00,54.62,54.63,54.61,54.62,22751.0,45.1479,45.1562,45.1396,45.1479,22751.0
2015-10-22 12:45:00,54.62,54.63,54.61,54.62,8400.0,45.1479,45.1562,45.1396,45.1479,8400.0
2015-10-22 12:50:00,54.62,54.62,54.59,54.6,37590.0,45.1479,45.1479,45.1231,45.1314,37590.0
2015-10-22 12:55:00,54.59,54.6,54.55,54.55,92465.0,45.1231,45.1314,45.09,45.09,92465.0
2015-10-22 13:00:00,54.55,54.58,54.54,54.58,24821.0,45.09,45.1148,45.0818,45.1148,24821.0
2015-10-22 13:05:00,54.58,54.6,54.57,54.58,19090.0,45.1148,45.1314,45.1066,45.1148,19090.0
2015-10-22 13:10:00,54.58,54.6,54.57,54.6,17714.0,45.1148,45.1314,45.1066,45.1314,17714.0
2015-10-22 13:15:00,54.61,54.66,54.61,54.64,19845.0,45.1396,45.1809,45.1396,45.1644,19845.0
2015-10-22 13:20:00,54.64,54.67,54.62,54.66,45600.0,45.1644,45.1892,45.1479,45.1809,45600.0
2015-10-22 13:25:00,54.66,54.66,54.58,54.61,39924.0,45.1809,45.1809,45.1148,45.1396,39924.0
2015-10-22 13:30:00,54.61,54.62,54.6,54.61,26162.0,45.1396,45.1479,45.1314,45.1396,26162.0
2015-10-22 13:35:00,54.62,54.62,54.61,54.62,3000.0,45.1479,45.1479,45.1396,45.1479,3000.0
2015-10-22 13:40:00,54.62,54.62,54.58,54.59,39183.0,45.1479,45.1479,45.1148,45.1231,39183.0
2015-10-22 13:45:00,54.59,54.61,54.58,54.58,16870.0,45.1231,45.1396,45.1148,45.1148,16870.0
2015-10-22 13:50:00,54.58,54.59,54.57,54.57,14009.0,45.1148,45.1231,45.1066,45.1066,14009.0
2015-10-22 13:55:00,54.58,54.59,54.55,54.55,17344.0,45.1148,45.1231,45.09,45.09,17344.0
2015-10-22 14:00:00,54.55,54.57,54.55,54.56,7400.0,45.09,45.1066,45.09,45.0983,7400.0
2015-10-22 14:05:00,54.55,54.57,54.53,54.57,18709.0,45.09,45.1066,45.0735,45.1066,18709.0
2015-10-22 14:10:00,54.57,54.6,54.57,54.58,7910.0,45.1066,45.1314,45.1066,45.1148,7910.0
2015-10-22 14:15:00,54.58,54.58,54.55,54.56,14772.0,45.1148,45.1148,45.09,45.0983,14772.0
2015-10-22 14:20:00,54.55,54.58,54.54,54.56,66853.0,45.09,45.1148,45.0818,45.0983,66853.0
2015-10-22 14:25:00,54.57,54.62,54.56,54.6,39380.0,45.1066,45.1479,45.0983,45.1314,39380.0
2015-10-22 14:30:00,54.6,54.6,54.57,54.59,15843.0,45.1314,45.1314,45.1066,45.1231,15843.0
2015-10-22 14:35:00,54.59,54.62,54.59,54.62,14509.0,45.1231,45.1479,45.1231,45.1479,14509.0
2015-10-22 14:40:00,54.63,54.65,54.61,54.62,15962.0,45.1562,45.1727,45.1396,45.1479,15962.0
2015-10-22 14:45:00,54.62,54.65,54.6,54.63,39431.0,45.1479,45.1727,45.1314,45.1562,39431.0
2015-10-22 14:50:00,54.64,54.66,54.63,54.65,29478.0,45.1644,45.1809,45.1562,45.1727,29478.0
2015-10-22 14:55:00,54.65,54.67,54.64,54.66,16164.0,45.1727,45.1892,45.1644,45.1809,16164.0
2015-10-22 15:00:00,54.67,54.67,54.62,54.65,28129.0,45.1892,45.1892,45.1479,45.1727,28129.0
2015-10-22 15:05:00,54.65,54.66,54.61,54.62,16300.0,45.1727,45.1809,45.1396,45.1479,16300.0
2015-10-22 15:10:00,54.62,54.66,54.62,54.65,14800.0,45.1479,45.1809,45.1479,45.1727,14800.0
2015-10-22 15:15:00,54.65,54.67,54.64,54.66,26377.0,45.1727,45.1892,45.1644,45.1809,26377.0
2015-10-22 15:20:00,54.66,54.68,54.65,54.66,35708.0,45.1809,45.1975,45.1727,45.1809,35708.0
2015-10-22 15:25:00,54.66,54.7,54.66,54.69,15423.0,45.1809,45.214,45.1809,45.2057,15423.0
2015-10-22 15:30:00,54.69,54.7,54.68,54.69,25860.0,45.2057,45.214,45.1975,45.2057,25860.0
2015-10-22 15:35:00,54.69,54.71,54.68,54.68,53113.0,45.2057,45.2223,45.1975,45.1975,53113.0
2015-10-22 15:40:00,54.69,54.7,54.68,54.69,49928.0,45.2057,45.214,45.1975,45.2057,49928.0
2015-10-22 15:45:00,54.69,54.7,54.67,54.68,44696.0,45.2057,45.214,45.1892,45.1975,44696.0
2015-10-22 15:50:00,54.68,54.7,54.67,54.7,36119.0,45.1975,45.214,45.1892,45.214,36119.0
2015-10-22 15:55:00,54.7,54.7,54.65,54.66,186880.0,45.214,45.214,45.1727,45.1809,186880.0
2015-10-23 09:30:00,54.86,54.91,54.82,54.91,34278.0,45.3463,45.3876,45.3132,45.3876,34278.0
2015-10-23 09:35:00,54.9,54.92,54.83,54.87,29986.0,45.3793,45.3959,45.3215,45.3545,29986.0
2015-10-23 09:40:00,54.89,54.9,54.86,54.9,21580.0,45.3711,45.3793,45.3463,45.3793,21580.0
2015-10-23 09:45:00,54.9,54.91,54.87,54.9,22058.0,45.3793,45.3876,45.3545,45.3793,22058.0
2015-10-23 09:50:00,54.9,54.98,54.9,54.94,9023.0,45.3793,45.4455,45.3793,45.4124,9023.0
2015-10-23 09:55:00,54.93,54.96,54.93,54.93,6960.0,45.4041,45.4289,45.4041,45.4041,6960.0
2015-10-23 10:00:00,54.93,54.94,54.88,54.9,18970.0,45.4041,45.4124,45.3628,45.3793,18970.0
2015-10-23 10:05:00,54.89,54.92,54.84,54.85,35928.0,45.3711,45.3959,45.3297,45.338,35928.0
2015-10-23 10:10:00,54.86,54.87,54.8,54.81,23352.0,45.3463,45.3545,45.2967,45.3049,23352.0
2015-10-23 10:15:00,54.81,54.83,54.77,54.79,40651.0,45.3049,45.3215,45.2719,45.2884,40651.0
2015-10-23 10:20:00,54.8,54.81,54.76,54.77,59226.0,45.2967,45.3049,45.2636,45.2719,59226.0
2015-10-23 10:25:00,54.77,54.79,54.75,54.76,38189.0,45.2719,45.2884,45.2553,45.2636,38189.0
2015-10-23 10:30:00,54.76,54.85,54.75,54.84,44029.0,45.2636,45.338,45.2553,45.3297,44029.0
2015-10-23 10:35:00,54.84,54.87,54.83,54.86,34277.0,45.3297,45.3545,45.3215,45.3463,34277.0
2015-10-23 10:40:00,54.87,54.92,54.86,54.9,34273.0,45.3545,45.3959,45.3463,45.3793,34273.0
2015-10-23 10:45:00,54.89,54.91,54.84,54.86,59091.0,45.3711,45.3876,45.3297,45.3463,59091.0
2015-10-23 10:50:00,54.87,54.89,54.85,54.89,22346.0,45.3545,45.3711,45.338,45.3711,22346.0
2015-10-23 10:55:00,54.89,54.92,54.86,54.91,30121.0,45.3711,45.3959,45.3463,45.3876,30121.0
2015-10-23 11:00:00,54.91,54.93,54.9,54.92,57224.0,45.3876,45.4041,45.3793,45.3959,57224.0
2015-10-23 11:05:00,54.92,54.93,54.91,54.91,10700.0,45.3959,45.4041,45.3876,45.3876,10700.0
2015-10-23 11:10:00,54.91,54.93,54.86,54.87,18389.0,45.3876,45.4041,45.3463,45.3545,18389.0
2015-10-23 11:15:00,54.87,54.87,54.82,54.82,28438.0,45.3545,45.3545,45.3132,45.3132,28438.0
2015-10-23 11:20:00,54.82,54.83,54.8,54.8,19357.0,45.3132,45.3215,45.2967,45.2967,19357.0
2015-10-23 11:25:00,54.8,54.8,54.75,54.76,32562.0,45.2967,45.2967,45.2553,45.2636,32562.0
2015-10-23 11:30:00,54.77,54.78,54.7,54.71,21205.0,45.2719,45.2801,45.214,45.2223,21205.0
2015-10-23 11:35:00,54.7,54.71,54.64,54.67,47518.0,45.214,45.2223,45.1644,45.1892,47518.0
2015-10-23 11:40:00,54.68,54.74,54.68,54.73,15400.0,45.1975,45.2471,45.1975,45.2388,15400.0
2015-10-23 11:45:00,54.72,54.72,54.64,54.66,26043.0,45.2305,45.2305,45.1644,45.1809,26043.0
2015-10-23 11:50:00,54.65,54.66,54.63,54.64,26067.0,45.1727,45.1809,45.1562,45.1644,26067.0
2015-10-23 11:55:00,54.64,54.65,54.62,54.64,33514.0,45.1644,45.1727,45.1479,45.1644,33514.0
2015-10-23 12:00:00,54.64,54.65,54.6,54.65,33090.0,45.1644,45.1727,45.1314,45.1727,33090.0
2015-10-23 12:05:00,54.65,54.66,54.63,54.66,19258.0,45.1727,45.1809,45.1562,45.1809,19258.0
2015-10-23 12:10:00,54.66,54.68,54.66,54.67,6832.0,45.1809,45.1975,45.1809,45.1892,6832.0
2015-10-23 12:15:00,54.67,54.71,54.64,54.68,7912.0,45.1892,45.2223,45.1644,45.1975,7912.0
2015-10-23 12:20:00,54.68,54.71,54.68,54.7,14300.0,45.1975,45.2223,45.1975,45.214,14300.0
2015-10-23 12:25:00,54.7,54.72,54.7,54.72,19031.0,45.214,45.2305,45.214,45.2305,19031.0
2015-10-23 12:30:00,54.72,54.73,54.71,54.71,12557.0,45.2305,45.2388,45.2223,45.2223,12557.0
2015-10-23 12:35:00,54.71,54.73,54.71,54.72,10263.0,45.2223,45.2388,45.2223,45.2305,10263.0
2015-10-23 12:40:00,54.72,54.72,54.69,54.71,42219.0,45.2305,45.2305,45.2057,45.2223,42219.0
2015-10-23 12:45:00,54.7,54.73,54.69,54.71,14536.0,45.214,45.2388,45.2057,45.2223,14536.0
2015-10-23 12:50:00,54.71,54.73,54.7,54.72,34931.0,45.2223,45.2388,45.214,45.2305,34931.0
2015-10-23 12:55:00,54.72,54.74,54.71,54.73,33825.0,45.2305,45.2471,45.2223,45.2388,33825.0
2015-10-23 13:00:00,54.72,54.72,54.65,54.65,11009.0,45.2305,45.2305,45.1727,45.1727,11009.0
2015-10-23 13:05:00,54.64,54.68,54.63,54.68,10021.0,45.1644,45.1975,45.1562,45.1975,10021.0
2015-10-23 13:10:00,54.67,54.67,54.66,54.67,11559.0,45.1892,45.1892,45.1809,45.1892,11559.0
2015-10-23 13:15:00,54.67,54.69,54.67,54.68,8968.0,45.1892,45.2057,45.1892,45.1975,8968.0
2015-10-23 13:20:00,54.68,54.71,54.67,54.69,25139.0,45.1975,45.2223,45.1892,45.2057,25139.0
2015-10-23 13:25:00,54.69,54.73,54.69,54.7,9457.0,45.2057,45.2388,45.2057,45.214,9457.0
2015-10-23 13:30:00,54.7,54.74,54.7,54.73,4300.0,45.214,45.2471,45.214,45.2388,4300.0
2015-10-23 13:35:00,54.74,54.77,54.73,54.74,19248.0,45.2471,45.2719,45.2388,45.2471,19248.0
2015-10-23 13:40:00,54.75,54.75,54.73,54.75,6365.0,45.2553,45.2553,45.2388,45.2553,6365.0
2015-10-23 13:45:00,54.73,54.74,54.68,54.7,78596.0,45.2388,45.2471,45.1975,45.214,78596.0
2015-10-23 13:50:00,54.71,54.72,54.69,54.69,10078.0,45.2223,45.2305,45.2057,45.2057,10078.0
2015-10-23 13:55:00,54.7,54.71,54.69,54.71,12637.0,45.214,45.2223,45.2057,45.2223,12637.0
2015-10-23 14:00:00,54.71,54.74,54.7,54.74,8471.0,45.2223,45.2471,45.214,45.2471,8471.0
2015-10-23 14:05:00,54.74,54.76,54.74,54.76,7808.0,45.2471,45.2636,45.2471,45.2636,7808.0
2015-10-23 14:10:00,54.75,54.76,54.74,54.74,49249.0,45.2553,45.2636,45.2471,45.2471,49249.0
2015-10-23 14:15:00,54.75,54.8,54.75,54.8,59828.0,45.2553,45.2967,45.2553,45.2967,59828.0
2015-10-23 14:20:00,54.8,54.81,54.78,54.81,34357.0,45.2967,45.3049,45.2801,45.3049,34357.0
2015-10-23 14:25:00,54.81,54.82,54.8,54.8,16821.0,45.3049,45.3132,45.2967,45.2967,16821.0
2015-10-23 14:30:00,54.8,54.81,54.8,54.8,7457.0,45.2967,45.3049,45.2967,45.2967,7457.0
2015-10-23 14:35:00,54.81,54.85,54.81,54.84,20210.0,45.3049,45.338,45.3049,45.3297,20210.0
2015-10-23 14:40:00,54.84,54.86,54.83,54.86,15850.0,45.3297,45.3463,45.3215,45.3463,15850.0
2015-10-23 14:45:00,54.86,54.86,54.84,54.84,20927.0,45.3463,45.3463,45.3297,45.3297,20927.0
2015-10-23 14:50:00,54.85,54.85,54.83,54.84,6985.0,45.338,45.338,45.3215,45.3297,6985.0
2015-10-23 14:55:00,54.82,54.82,54.8,54.8,16860.0,45.3132,45.3132,45.2967,45.2967,16860.0
2015-10-23 15:00:00,54.8,54.83,54.79,54.81,10795.0,45.2967,45.3215,45.2884,45.3049,10795.0
2015-10-23 15:05:00,54.8,54.81,54.77,54.77,8403.0,45.2967,45.3049,45.2719,45.2719,8403.0
2015-10-23 15:10:00,54.77,54.77,54.71,54.72,40099.0,45.2719,45.2719,45.2223,45.2305,40099.0
2015-10-23 15:15:00,54.72,54.72,54.7,54.71,44731.0,45.2305,45.2305,45.214,45.2223,44731.0
2015-10-23 15:20:00,54.71,54.72,54.69,54.7,39581.0,45.2223,45.2305,45.2057,45.214,39581.0
2015-10-23 15:25:00,54.7,54.7,54.67,54.69,9963.0,45.214,45.214,45.1892,45.2057,9963.0
2015-10-23 15:30:00,54.69,54.73,54.69,54.72,15586.0,45.2057,45.2388,45.2057,45.2305,15586.0
2015-10-23 15:35:00,54.72,54.74,54.71,54.71,22100.0,45.2305,45.2471,45.2223,45.2223,22100.0
2015-10-23 15:40:00,54.72,54.74,54.72,54.73,13506.0,45.2305,45.2471,45.2305,45.2388,13506.0
2015-10-23 15:45:00,54.74,54.79,54.73,54.79,25442.0,45.2471,45.2884,45.2388,45.2884,25442.0
2015-10-23 15:50:00,54.78,54.8,54.77,54.79,14329.0,45.2801,45.2967,45.2719,45.2884,14329.0
2015-10-23 15:55:00,54.8,54.8,54.72,54.72,70854.0,45.2967,45.2967,45.2305,45.2305,70854.0
2015-10-26 09:30:00,54.78,54.78,54.67,54.69,72035.0,45.2801,45.2801,45.1892,45.2057,72035.0
2015-10-26 09:35:00,54.7,54.7,54.66,54.67,48125.0,45.214,45.214,45.1809,45.1892,48125.0
2015-10-26 09:40:00,54.67,54.67,54.63,54.64,70852.0,45.1892,45.1892,45.1562,45.1644,70852.0
2015-10-26 09:45:00,54.64,54.64,54.6,54.6,83653.0,45.1644,45.1644,45.1314,45.1314,83653.0
2015-10-26 09:50:00,54.6,54.61,54.58,54.6,56781.0,45.1314,45.1396,45.1148,45.1314,56781.0
2015-10-26 09:55:00,54.61,54.63,54.6,54.62,16582.0,45.1396,45.1562,45.1314,45.1479,16582.0
2015-10-26 10:00:00,54.62,54.66,54.6,54.66,19000.0,45.1479,45.1809,45.1314,45.1809,19000.0
2015-10-26 10:05:00,54.65,54.67,54.65,54.66,6063.0,45.1727,45.1892,45.1727,45.1809,6063.0
2015-10-26 10:10:00,54.67,54.67,54.62,54.63,25031.0,45.1892,45.1892,45.1479,45.1562,25031.0
2015-10-26 10:15:00,54.63,54.63,54.6,54.61,52329.0,45.1562,45.1562,45.1314,45.1396,52329.0
2015-10-26 10:20:00,54.61,54.63,54.61,54.61,26359.0,45.1396,45.1562,45.1396,45.1396,26359.0
2015-10-26 10:25:00,54.62,54.67,54.62,54.66,8000.0,45.1479,45.1892,45.1479,45.1809,8000.0
2015-10-26 10:30:00,54.65,54.7,54.65,54.68,13260.0,45.1727,45.214,45.1727,45.1975,13260.0
2015-10-26 10:35:00,54.68,54.72,54.68,54.7,22769.0,45.1975,45.2305,45.1975,45.214,22769.0
2015-10-26 10:40:00,54.71,54.76,54.71,54.72,19133.0,45.2223,45.2636,45.2223,45.2305,19133.0
2015-10-26 10:45:00,54.71,54.74,54.7,54.7,11200.0,45.2223,45.2471,45.214,45.214,11200.0
2015-10-26 10:50:00,54.7,54.72,54.7,54.7,13600.0,45.214,45.2305,45.214,45.214,13600.0
2015-10-26 10:55:00,54.7,54.71,54.68,54.69,17900.0,45.214,45.2223,45.1975,45.2057,17900.0
2015-10-26 11:00:00,54.7,54.74,54.69,54.74,23300.0,45.214,45.2471,45.2057,45.2471,23300.0
2015-10-26 11:05:00,54.73,54.74,54.72,54.73,9222.0,45.2388,45.2471,45.2305,45.2388,9222.0
2015-10-26 11:10:00,54.73,54.74,54.7,54.7,8221.0,45.2388,45.2471,45.214,45.214,8221.0
2015-10-26 11:15:00,54.7,54.7,54.67,54.68,8210.0,45.214,45.214,45.1892,45.1975,8210.0
2015-10-26 11:20:00,54.67,54.68,54.66,54.66,10370.0,45.1892,45.1975,45.1809,45.1809,10370.0
2015-10-26 11:25:00,54.66,54.7,54.66,54.68,12535.0,45.1809,45.214,45.1809,45.1975,12535.0
2015-10-26 11:30:00,54.68,54.71,54.67,54.7,5806.0,45.1975,45.2223,45.1892,45.214,5806.0
2015-10-26 11:35:00,54.7,54.7,54.67,54.68,6168.0,45.214,45.214,45.1892,45.1975,6168.0
2015-10-26 11:40:00,54.68,54.7,54.66,54.7,5100.0,45.1975,45.214,45.1809,45.214,5100.0
2015-10-26 11:45:00,54.7,54.7,54.65,54.65,4449.0,45.214,45.214,45.1727,45.1727,4449.0
2015-10-26 11:50:00,54.66,54.68,54.66,54.68,1000.0,45.1809,45.1975,45.1809,45.1975,1000.0
2015-10-26 11:55:00,54.68,54.72,54.68,54.72,5572.0,45.1975,45.2305,45.1975,45.2305,5572.0
2015-10-26 12:00:00,54.73,54.77,54.73,54.77,8551.0,45.2388,45.2719,45.2388,45.2719,8551.0
2015-10-26 12:05:00,54.77,54.79,54.75,54.79,11992.0,45.2719,45.2884,45.2553,45.2884,11992.0
2015-10-26 12:10:00,54.78,54.78,54.77,54.78,1500.0,45.2801,45.2801,45.2719,45.2801,1500.0
2015-10-26 12:15:00,54.78,54.79,54.76,54.77,3615.0,45.2801,45.2884,45.2636,45.2719,3615.0
2015-10-26 12:20:00,54.76,54.78,54.76,54.78,2360.0,45.2636,45.2801,45.2636,45.2801,2360.0
2015-10-26 12:25:00,54.78,54.79,54.76,54.77,15678.0,45.2801,45.2884,45.2636,45.2719,15678.0
2015-10-26 12:30:00,54.76,54.76,54.74,54.74,3900.0,45.2636,45.2636,45.2471,45.2471,3900.0
2015-10-26 12:35:00,54.74,54.74,54.73,54.73,1600.0,45.2471,45.2471,45.2388,45.2388,1600.0
2015-10-26 12:40:00,54.73,54.76,54.73,54.76,7008.0,45.2388,45.2636,45.2388,45.2636,7008.0
2015-10-26 12:45:00,54.76,54.78,54.75,54.78,2600.0,45.2636,45.2801,45.2553,45.2801,2600.0
2015-10-26 12:50:00,54.78,54.78,54.76,54.77,3100.0,45.2801,45.2801,45.2636,45.2719,3100.0
2015-10-26 12:55:00,54.77,54.77,54.76,54.76,6257.0,45.2719,45.2719,45.2636,45.2636,6257.0
2015-10-26 13:00:00,54.75,54.75,54.74,54.75,1886.0,45.2553,45.2553,45.2471,45.2553,1886.0
2015-10-26 13:05:00,54.75,54.76,54.73,54.73,5933.0,45.2553,45.2636,45.2388,45.2388,5933.0
2015-10-26 13:10:00,54.73,54.73,54.71,54.73,6777.0,45.2388,45.2388,45.2223,45.2388,6777.0
2015-10-26 13:15:00,54.73,54.75,54.73,54.73,23005.0,45.2388,45.2553,45.2388,45.2388,23005.0
2015-10-26 13:20:00,54.73,54.74,54.69,54.7,9600.0,45.2388,45.2471,45.2057,45.214,9600.0
2015-10-26 13:25:00,54.69,54.7,54.68,54.69,15179.0,45.2057,45.214,45.1975,45.2057,15179.0
2015-10-26 13:30:00,54.69,54.73,54.68,54.73,51222.0,45.2057,45.2388,45.1975,45.2388,51222.0
2015-10-26 13:35:00,54.72,54.75,54.72,54.72,9721.0,45.2305,45.2553,45.2305,45.2305,9721.0
2015-10-26 13:40:00,54.73,54.76,54.72,54.73,31879.0,45.2388,45.2636,45.2305,45.2388,31879.0
2015-10-26 13:45:00,54.72,54.73,54.7,54.7,7223.0,45.2305,45.2388,45.214,45.214,7223.0
2015-10-26 13:50:00,54.7,54.7,54.67,54.7,5200.0,45.214,45.214,45.1892,45.214,5200.0
2015-10-26 13:55:00,54.69,54.7,54.66,54.66,4900.0,45.2057,45.214,45.1809,45.1809,4900.0
2015-10-26 14:00:00,54.67,54.71,54.67,54.7,9408.0,45.1892,45.2223,45.1892,45.214,9408.0
2015-10-26 14:05:00,54.7,54.71,54.69,54.71,5200.0,45.214,45.2223,45.2057,45.2223,5200.0
2015-10-26 14:10:00,54.71,54.72,54.68,54.68,4580.0,45.2223,45.2305,45.1975,45.1975,4580.0
2015-10-26 14:15:00,54.68,54.7,54.68,54.7,5100.0,45.1975,45.214,45.1975,45.214,5100.0
2015-10-26 14:20:00,54.7,54.72,54.68,54.72,7528.0,45.214,45.2305,45.1975,45.2305,7528.0
2015-10-26 14:25:00,54.72,54.73,54.7,54.72,9100.0,45.2305,45.2388,45.214,45.2305,9100.0
2015-10-26 14:30:00,54.71,54.74,54.71,54.73,9360.0,45.2223,45.2471,45.2223,45.2388,9360.0
2015-10-26 14:35:00,54.73,54.74,54.72,54.73,5934.0,45.2388,45.2471,45.2305,45.2388,5934.0
2015-10-26 14:40:00,54.72,54.73,54.71,54.72,3900.0,45.2305,45.2388,45.2223,45.2305,3900.0
2015-10-26 14:45:00,54.73,54.76,54.72,54.74,7980.0,45.2388,45.2636,45.2305,45.2471,7980.0
2015-10-26 14:50:00,54.75,54.75,54.73,54.73,5483.0,45.2553,45.2553,45.2388,45.2388,5483.0
2015-10-26 14:55:00,54.73,54.76,54.72,54.76,12715.0,45.2388,45.2636,45.2305,45.2636,12715.0
2015-10-26 15:00:00,54.75,54.77,54.75,54.76,5624.0,45.2553,45.2719,45.2553,45.2636,5624.0
2015-10-26 15:05:00,54.76,54.77,54.75,54.77,3206.0,45.2636,45.2719,45.2553,45.2719,3206.0
2015-10-26 15:10:00,54.76,54.76,54.74,54.75,7034.0,45.2636,45.2636,45.2471,45.2553,7034.0
2015-10-26 15:15:00,54.75,54.76,54.73,54.76,5226.0,45.2553,45.2636,45.2388,45.2636,5226.0
2015-10-26 15:20:00,54.76,54.76,54.74,54.75,4431.0,45.2636,45.2636,45.2471,45.2553,4431.0
2015-10-26 15:25:00,54.75,54.76,54.73,54.74,10157.0,45.2553,45.2636,45.2388,45.2471,10157.0
2015-10-26 15:30:00,54.74,54.75,54.72,54.72,5900.0,45.2471,45.2553,45.2305,45.2305,5900.0
2015-10-26 15:35:00,54.72,54.73,54.71,54.71,11200.0,45.2305,45.2388,45.2223,45.2223,11200.0
2015-10-26 15:40:00,54.7,54.71,54.69,54.7,6127.0,45.214,45.2223,45.2057,45.214,6127.0
2015-10-26 15:45:00,54.71,54.73,54.7,54.72,8422.0,45.2223,45.2388,45.214,45.2305,8422.0
2015-10-26 15:50:00,54.72,54.73,54.7,54.71,48781.0,45.2305,45.2388,45.214,45.2223,48781.0
2015-10-26 15:55:00,54.72,54.72,54.69,54.7,59327.0,45.2305,45.2305,45.2057,45.214,59327.0
2015-10-27 09:30:00,54.49,54.49,54.37,54.38,45187.0,45.0404,45.0404,44.9412,44.9495,45187.0
2015-10-27 09:35:00,54.39,54.39,54.35,54.35,25622.0,44.9578,44.9578,44.9247,44.9247,25622.0
2015-10-27 09:40:00,54.35,54.38,54.34,54.37,42717.0,44.9247,44.9495,44.9164,44.9412,42717.0
2015-10-27 09:45:00,54.37,54.42,54.36,54.4,6763.0,44.9412,44.9826,44.933,44.966,6763.0
2015-10-27 09:50:00,54.4,54.43,54.39,54.42,14746.0,44.966,44.9908,44.9578,44.9826,14746.0
2015-10-27 09:55:00,54.43,54.43,54.41,54.41,4473.0,44.9908,44.9908,44.9743,44.9743,4473.0
2015-10-27 10:00:00,54.41,54.47,54.41,54.44,17789.0,44.9743,45.0239,44.9743,44.9991,17789.0
2015-10-27 10:05:00,54.44,54.47,54.43,54.47,15494.0,44.9991,45.0239,44.9908,45.0239,15494.0
2015-10-27 10:10:00,54.48,54.48,54.46,54.46,15289.0,45.0322,45.0322,45.0156,45.0156,15289.0
2015-10-27 10:15:00,54.47,54.47,54.43,54.43,67388.0,45.0239,45.0239,44.9908,44.9908,67388.0
2015-10-27 10:20:00,54.42,54.42,54.39,54.4,55057.0,44.9826,44.9826,44.9578,44.966,55057.0
2015-10-27 10:25:00,54.4,54.41,54.38,54.38,34148.0,44.966,44.9743,44.9495,44.9495,34148.0
2015-10-27 10:30:00,54.38,54.38,54.35,54.35,18715.0,44.9495,44.9495,44.9247,44.9247,18715.0
2015-10-27 10:35:00,54.36,54.38,54.36,54.38,3447.0,44.933,44.9495,44.933,44.9495,3447.0
2015-10-27 10:40:00,54.38,54.42,54.38,54.41,3420.0,44.9495,44.9826,44.9495,44.9743,3420.0
2015-10-27 10:45:00,54.41,54.45,54.41,54.43,7000.0,44.9743,45.0074,44.9743,44.9908,7000.0
2015-10-27 10:50:00,54.43,54.44,54.41,54.41,11037.0,44.9908,44.9991,44.9743,44.9743,11037.0
2015-10-27 10:55:00,54.42,54.43,54.4,54.42,17853.0,44.9826,44.9908,44.966,44.9826,17853.0
2015-10-27 11:00:00,54.41,54.46,54.41,54.45,166601.0,44.9743,45.0156,44.9743,45.0074,166601.0
2015-10-27 11:05:00,54.45,54.47,54.43,54.43,27252.0,45.0074,45.0239,44.9908,44.9908,27252.0
2015-10-27 11:10:00,54.43,54.44,54.4,54.4,31479.0,44.9908,44.9991,44.966,44.966,31479.0
2015-10-27 11:15:00,54.4,54.42,54.39,54.42,34108.0,44.966,44.9826,44.9578,44.9826,34108.0
2015-10-27 11:20:00,54.42,54.42,54.39,54.42,8375.0,44.9826,44.9826,44.9578,44.9826,8375.0
2015-10-27 11:25:00,54.41,54.42,54.39,54.39,1900.0,44.9743,44.9826,44.9578,44.9578,1900.0
2015-10-27 11:30:00,54.39,54.42,54.39,54.4,6051.0,44.9578,44.9826,44.9578,44.966,6051.0
2015-10-27 11:35:00,54.39,54.41,54.38,54.38,6525.0,44.9578,44.9743,44.9495,44.9495,6525.0
2015-10-27 11:40:00,54.39,54.43,54.38,54.43,10479.0,44.9578,44.9908,44.9495,44.9908,10479.0
2015-10-27 11:45:00,54.43,54.44,54.42,54.44,4248.0,44.9908,44.9991,44.9826,44.9991,4248.0
2015-10-27 11:50:00,54.44,54.44,54.36,54.36,23822.0,44.9991,44.9991,44.933,44.933,23822.0
2015-10-27 11:55:00,54.37,54.37,54.35,54.37,27989.0,44.9412,44.9412,44.9247,44.9412,27989.0
2015-10-27 12:00:00,54.37,54.38,54.37,54.37,2676.0,44.9412,44.9495,44.9412,44.9412,2676.0
2015-10-27 12:05:00,54.36,54.36,54.35,54.36,8490.0,44.933,44.933,44.9247,44.933,8490.0
2015-10-27 12:10:00,54.36,54.37,54.35,54.35,5208.0,44.933,44.9412,44.9247,44.9247,5208.0
2015-10-27 12:15:00,54.36,54.36,54.35,54.36,4995.0,44.933,44.933,44.9247,44.933,4995.0
2015-10-27 12:20:00,54.37,54.39,54.35,54.39,7300.0,44.9412,44.9578,44.9247,44.9578,7300.0
2015-10-27 12:25:00,54.39,54.4,54.37,54.37,8179.0,44.9578,44.966,44.9412,44.9412,8179.0
2015-10-27 12:30:00,54.37,54.38,54.36,54.36,4700.0,44.9412,44.9495,44.933,44.933,4700.0
2015-10-27 12:35:00,54.36,54.4,54.36,54.4,5444.0,44.933,44.966,44.933,44.966,5444.0
2015-10-27 12:40:00,54.4,54.41,54.39,54.41,5550.0,44.966,44.9743,44.9578,44.9743,5550.0
2015-10-27 12:45:00,54.41,54.41,54.38,54.38,4820.0,44.9743,44.9743,44.9495,44.9495,4820.0
2015-10-27 12:50:00,54.39,54.39,54.37,54.38,1400.0,44.9578,44.9578,44.9412,44.9495,1400.0
2015-10-27 12:55:00,54.37,54.38,54.34,54.34,45591.0,44.9412,44.9495,44.9164,44.9164,45591.0
2015-10-27 13:00:00,54.34,54.34,54.31,54.31,23276.0,44.9164,44.9164,44.8916,44.8916,23276.0
2015-10-27 13:05:00,54.31,54.32,54.3,54.31,25683.0,44.8916,44.8999,44.8834,44.8916,25683.0
2015-10-27 13:10:00,54.32,54.33,54.31,54.31,2100.0,44.8999,44.9082,44.8916,44.8916,2100.0
2015-10-27 13:15:00,54.32,54.33,54.3,54.31,11414.0,44.8999,44.9082,44.8834,44.8916,11414.0
2015-10-27 13:20:00,54.32,54.32,54.3,54.31,7958.0,44.8999,44.8999,44.8834,44.8916,7958.0
2015-10-27 13:25:00,54.31,54.31,54.29,54.3,15659.0,44.8916,44.8916,44.8751,44.8834,15659.0
2015-10-27 13:30:00,54.3,54.32,54.28,54.32,24808.0,44.8834,44.8999,44.8668,44.8999,24808.0
2015-10-27 13:35:00,54.33,54.33,54.32,54.32,7000.0,44.9082,44.9082,44.8999,44.8999,7000.0
2015-10-27 13:40:00,54.31,54.32,54.29,54.3,7047.0,44.8916,44.8999,44.8751,44.8834,7047.0
2015-10-27 13:45:00,54.3,54.31,54.29,54.29,3600.0,44.8834,44.8916,44.8751,44.8751,3600.0
2015-10-27 13:50:00,54.29,54.29,54.28,54.28,2418.0,44.8751,44.8751,44.8668,44.8668,2418.0
2015-10-27 13:55:00,54.27,54.29,54.26,54.28,7070.0,44.8586,44.8751,44.8503,44.8668,7070.0
2015-10-27 14:00:00,54.28,54.31,54.28,54.28,8325.0,44.8668,44.8916,44.8668,44.8668,8325.0
2015-10-27 14:05:00,54.28,54.3,54.27,54.28,6172.0,44.8668,44.8834,44.8586,44.8668,6172.0
2015-10-27 14:10:00,54.28,54.28,54.26,54.28,4676.0,44.8668,44.8668,44.8503,44.8668,4676.0
2015-10-27 14:15:00,54.28,54.29,54.26,54.27,8676.0,44.8668,44.8751,44.8503,44.8586,8676.0
2015-10-27 14:20:00,54.27,54.29,54.26,54.29,6613.0,44.8586,44.8751,44.8503,44.8751,6613.0
2015-10-27 14:25:00,54.28,54.31,54.28,54.29,4200.0,44.8668,44.8916,44.8668,44.8751,4200.0
2015-10-27 14:30:00,54.29,54.33,54.28,54.32,13328.0,44.8751,44.9082,44.8668,44.8999,13328.0
2015-10-27 14:35:00,54.32,54.34,54.31,54.34,10858.0,44.8999,44.9164,44.8916,44.9164,10858.0
2015-10-27 14:40:00,54.35,54.35,54.31,54.31,10682.0,44.9247,44.9247,44.8916,44.8916,10682.0
2015-10-27 14:45:00,54.31,54.32,54.3,54.31,13665.0,44.8916,44.8999,44.8834,44.8916,13665.0
2015-10-27 14:50:00,54.3,54.31,54.29,54.31,10432.0,44.8834,44.8916,44.8751,44.8916,10432.0
2015-10-27 14:55:00,54.31,54.34,54.3,54.3,17445.0,44.8916,44.9164,44.8834,44.8834,17445.0
2015-10-27 15:00:00,54.3,54.31,54.28,54.28,11298.0,44.8834,44.8916,44.8668,44.8668,11298.0
2015-10-27 15:05:00,54.28,54.3,54.28,54.29,12021.0,44.8668,44.8834,44.8668,44.8751,12021.0
2015-10-27 15:10:00,54.29,54.32,54.29,54.3,30542.0,44.8751,44.8999,44.8751,44.8834,30542.0
2015-10-27 15:15:00,54.3,54.3,54.28,54.28,11981.0,44.8834,44.8834,44.8668,44.8668,11981.0
2015-10-27 15:20:00,54.28,54.31,54.28,54.28,25033.0,44.8668,44.8916,44.8668,44.8668,25033.0
2015-10-27 15:25:00,54.29,54.3,54.27,54.27,6359.0,44.8751,44.8834,44.8586,44.8586,6359.0
2015-10-27 15:30:00,54.28,54.3,54.26,54.28,31797.0,44.8668,44.8834,44.8503,44.8668,31797.0
2015-10-27 15:35:00,54.29,54.29,54.24,54.25,11646.0,44.8751,44.8751,44.8338,44.842,11646.0
2015-10-27 15:40:00,54.26,54.32,54.25,54.3,46335.0,44.8503,44.8999,44.842,44.8834,46335.0
2015-10-27 15:45:00,54.29,54.3,54.28,54.29,5094.0,44.8751,44.8834,44.8668,44.8751,5094.0
2015-10-27 15:50:00,54.29,54.29,54.23,54.26,35724.0,44.8751,44.8751,44.8255,44.8503,35724.0
2015-10-27 15:55:00,54.27,54.3,54.23,54.27,110879.0,44.8586,44.8834,44.8255,44.8586,110879.0
2015-10-28 09:30:00,54.7,54.72,54.66,54.66,61806.0,45.214,45.2305,45.1809,45.1809,61806.0
2015-10-28 09:35:00,54.66,54.67,54.61,54.61,48042.0,45.1809,45.1892,45.1396,45.1396,48042.0
2015-10-28 09:40:00,54.6,54.62,54.58,54.62,108872.0,45.1314,45.1479,45.1148,45.1479,108872.0
2015-10-28 09:45:00,54.62,54.65,54.62,54.64,15201.0,45.1479,45.1727,45.1479,45.1644,15201.0
2015-10-28 09:50:00,54.63,54.66,54.63,54.65,12137.0,45.1562,45.1809,45.1562,45.1727,12137.0
2015-10-28 09:55:00,54.65,54.69,54.64,54.69,46373.0,45.1727,45.2057,45.1644,45.2057,46373.0
2015-10-28 10:00:00,54.7,54.73,54.69,54.71,58893.0,45.214,45.2388,45.2057,45.2223,58893.0
2015-10-28 10:05:00,54.71,54.72,54.69,54.71,27234.0,45.2223,45.2305,45.2057,45.2223,27234.0
2015-10-28 10:10:00,54.72,54.74,54.67,54.67,37900.0,45.2305,45.2471,45.1892,45.1892,37900.0
2015-10-28 10:15:00,54.68,54.71,54.67,54.7,30008.0,45.1975,45.2223,45.1892,45.214,30008.0
2015-10-28 10:20:00,54.7,54.72,54.67,54.71,39157.0,45.214,45.2305,45.1892,45.2223,39157.0
2015-10-28 10:25:00,54.7,54.72,54.68,54.68,19140.0,45.214,45.2305,45.1975,45.1975,19140.0
2015-10-28 10:30:00,54.67,54.73,54.67,54.71,35774.0,45.1892,45.2388,45.1892,45.2223,35774.0
2015-10-28 10:35:00,54.71,54.75,54.7,54.75,21994.0,45.2223,45.2553,45.214,45.2553,21994.0
2015-10-28 10:40:00,54.75,54.79,54.75,54.77,33346.0,45.2553,45.2884,45.2553,45.2719,33346.0
2015-10-28 10:45:00,54.77,54.81,54.77,54.8,15604.0,45.2719,45.3049,45.2719,45.2967,15604.0
2015-10-28 10:50:00,54.8,54.81,54.79,54.8,69595.0,45.2967,45.3049,45.2884,45.2967,69595.0
2015-10-28 10:55:00,54.81,54.82,54.8,54.81,19470.0,45.3049,45.3132,45.2967,45.3049,19470.0
2015-10-28 11:00:00,54.81,54.82,54.79,54.8,14400.0,45.3049,45.3132,45.2884,45.2967,14400.0
2015-10-28 11:05:00,54.8,54.81,54.75,54.76,18616.0,45.2967,45.3049,45.2553,45.2636,18616.0
2015-10-28 11:10:00,54.75,54.76,54.7,54.7,33052.0,45.2553,45.2636,45.214,45.214,33052.0
2015-10-28 11:15:00,54.71,54.73,54.71,54.73,21494.0,45.2223,45.2388,45.2223,45.2388,21494.0
2015-10-28 11:20:00,54.72,54.73,54.7,54.73,17152.0,45.2305,45.2388,45.214,45.2388,17152.0
2015-10-28 11:25:00,54.73,54.75,54.72,54.73,24216.0,45.2388,45.2553,45.2305,45.2388,24216.0
2015-10-28 11:30:00,54.73,54.74,54.7,54.72,15797.0,45.2388,45.2471,45.214,45.2305,15797.0
2015-10-28 11:35:00,54.72,54.74,54.72,54.73,13123.0,45.2305,45.2471,45.2305,45.2388,13123.0
2015-10-28 11:40:00,54.74,54.75,54.73,54.73,16462.0,45.2471,45.2553,45.2388,45.2388,16462.0
2015-10-28 11:45:00,54.74,54.74,54.72,54.73,8788.0,45.2471,45.2471,45.2305,45.2388,8788.0
2015-10-28 11:50:00,54.73,54.73,54.71,54.72,7196.0,45.2388,45.2388,45.2223,45.2305,7196.0
2015-10-28 11:55:00,54.71,54.75,54.69,54.73,20382.0,45.2223,45.2553,45.2057,45.2388,20382.0
2015-10-28 12:00:00,54.72,54.72,54.67,54.68,29780.0,45.2305,45.2305,45.1892,45.1975,29780.0
2015-10-28 12:05:00,54.67,54.68,54.66,54.66,10232.0,45.1892,45.1975,45.1809,45.1809,10232.0
2015-10-28 12:10:00,54.67,54.71,54.66,54.7,14237.0,45.1892,45.2223,45.1809,45.214,14237.0
2015-10-28 12:15:00,54.7,54.7,54.67,54.68,7895.0,45.214,45.214,45.1892,45.1975,7895.0
2015-10-28 12:20:00,54.68,54.68,54.67,54.67,9118.0,45.1975,45.1975,45.1892,45.1892,9118.0
2015-10-28 12:25:00,54.66,54.67,54.66,54.67,12679.0,45.1809,45.1892,45.1809,45.1892,12679.0
2015-10-28 12:30:00,54.67,54.67,54.64,54.65,6996.0,45.1892,45.1892,45.1644,45.1727,6996.0
2015-10-28 12:35:00,54.65,54.67,54.64,54.66,8056.0,45.1727,45.1892,45.1644,45.1809,8056.0
2015-10-28 12:40:00,54.66,54.67,54.64,54.66,9808.0,45.1809,45.1892,45.1644,45.1809,9808.0
2015-10-28 12:45:00,54.65,54.66,54.64,54.66,7000.0,45.1727,45.1809,45.1644,45.1809,7000.0
2015-10-28 12:50:00,54.66,54.69,54.65,54.69,11503.0,45.1809,45.2057,45.1727,45.2057,11503.0
2015-10-28 12:55:00,54.69,54.69,54.68,54.69,4721.0,45.2057,45.2057,45.1975,45.2057,4721.0
2015-10-28 13:00:00,54.68,54.69,54.66,54.66,24243.0,45.1975,45.2057,45.1809,45.1809,24243.0
2015-10-28 13:05:00,54.67,54.67,54.64,54.65,9665.0,45.1892,45.1892,45.1644,45.1727,9665.0
2015-10-28 13:10:00,54.66,54.68,54.65,54.68,43782.0,45.1809,45.1975,45.1727,45.1975,43782.0
2015-10-28 13:15:00,54.68,54.68,54.65,54.67,16189.0,45.1975,45.1975,45.1727,45.1892,16189.0
2015-10-28 13:20:00,54.67,54.68,54.66,54.67,19200.0,45.1892,45.1975,45.1809,45.1892,19200.0
2015-10-28 13:25:00,54.67,54.69,54.67,54.68,6200.0,45.1892,45.2057,45.1892,45.1975,6200.0
2015-10-28 13:30:00,54.67,54.68,54.66,54.68,8092.0,45.1892,45.1975,45.1809,45.1975,8092.0
2015-10-28 13:35:00,54.68,54.68,54.66,54.68,9311.0,45.1975,45.1975,45.1809,45.1975,9311.0
2015-10-28 13:40:00,54.69,54.71,54.68,54.71,8806.0,45.2057,45.2223,45.1975,45.2223,8806.0
2015-10-28 13:45:00,54.72,54.73,54.7,54.71,9929.0,45.2305,45.2388,45.214,45.2223,9929.0
2015-10-28 13:50:00,54.71,54.72,54.7,54.7,15293.0,45.2223,45.2305,45.214,45.214,15293.0
2015-10-28 13:55:00,54.7,54.79,54.69,54.79,48570.0,45.214,45.2884,45.2057,45.2884,48570.0
2015-10-28 14:00:00,54.72,54.72,54.05,54.19,157907.0,45.2305,45.2305,44.6767,44.7925,157907.0
2015-10-28 14:05:00,54.16,54.21,54.0,54.21,161607.0,44.7677,44.809,44.6354,44.809,161607.0
2015-10-28 14:10:00,54.21,54.21,54.03,54.07,242975.0,44.809,44.809,44.6602,44.6933,242975.0
2015-10-28 14:15:00,54.07,54.07,53.89,53.92,146423.0,44.6933,44.6933,44.5445,44.5693,146423.0
2015-10-28 14:20:00,53.91,54.06,53.82,54.02,147293.0,44.561,44.685,44.4866,44.6519,147293.0
2015-10-28 14:25:00,54.02,54.07,53.94,53.95,97205.0,44.6519,44.6933,44.5858,44.5941,97205.0
2015-10-28 14:30:00,53.94,53.94,53.66,53.73,129051.0,44.5858,44.5858,44.3544,44.4122,129051.0
2015-10-28 14:35:00,53.72,53.77,53.64,53.77,90591.0,44.404,44.4453,44.3378,44.4453,90591.0
2015-10-28 14:40:00,53.77,53.84,53.71,53.73,101595.0,44.4453,44.5032,44.3957,44.4122,101595.0
2015-10-28 14:45:00,53.73,53.74,53.67,53.68,83841.0,44.4122,44.4205,44.3626,44.3709,83841.0
2015-10-28 14:50:00,53.69,53.75,53.67,53.73,47175.0,44.3792,44.4288,44.3626,44.4122,47175.0
2015-10-28 14:55:00,53.73,53.74,53.65,53.7,167304.0,44.4122,44.4205,44.3461,44.3874,167304.0
2015-10-28 15:00:00,53.7,53.71,53.65,53.68,136426.0,44.3874,44.3957,44.3461,44.3709,136426.0
2015-10-28 15:05:00,53.69,53.77,53.68,53.73,73843.0,44.3792,44.4453,44.3709,44.4122,73843.0
2015-10-28 15:10:00,53.73,53.73,53.6,53.63,87194.0,44.4122,44.4122,44.3048,44.3296,87194.0
2015-10-28 15:15:00,53.62,53.64,53.55,53.56,108059.0,44.3213,44.3378,44.2634,44.2717,108059.0
2015-10-28 15:20:00,53.56,53.65,53.55,53.65,65252.0,44.2717,44.3461,44.2634,44.3461,65252.0
2015-10-28 15:25:00,53.64,53.65,53.56,53.61,745879.0,44.3378,44.3461,44.2717,44.313,745879.0
2015-10-28 15:30:00,53.61,53.72,53.6,53.69,276313.0,44.313,44.404,44.3048,44.3792,276313.0
2015-10-28 15:35:00,53.69,53.8,53.68,53.78,112015.0,44.3792,44.4701,44.3709,44.4536,112015.0
2015-10-28 15:40:00,53.78,53.83,53.77,53.82,64053.0,44.4536,44.4949,44.4453,44.4866,64053.0
2015-10-28 15:45:00,53.82,53.84,53.74,53.74,97214.0,44.4866,44.5032,44.4205,44.4205,97214.0
2015-10-28 15:50:00,53.75,53.82,53.72,53.82,111971.0,44.4288,44.4866,44.404,44.4866,111971.0
2015-10-28 15:55:00,53.82,53.85,53.8,53.85,306072.0,44.4866,44.5114,44.4701,44.5114,306072.0
2015-10-29 09:30:00,53.53,53.58,53.47,53.54,46710.0,44.2469,44.2882,44.1973,44.2552,46710.0
2015-10-29 09:35:00,53.55,53.56,53.52,53.55,41086.0,44.2634,44.2717,44.2386,44.2634,41086.0
2015-10-29 09:40:00,53.55,53.58,53.49,53.55,57515.0,44.2634,44.2882,44.2138,44.2634,57515.0
2015-10-29 09:45:00,53.56,53.6,53.55,53.58,38743.0,44.2717,44.3048,44.2634,44.2882,38743.0
2015-10-29 09:50:00,53.58,53.59,53.55,53.56,21656.0,44.2882,44.2965,44.2634,44.2717,21656.0
2015-10-29 09:55:00,53.55,53.56,53.53,53.55,60289.0,44.2634,44.2717,44.2469,44.2634,60289.0
2015-10-29 10:00:00,53.55,53.58,53.53,53.57,31769.0,44.2634,44.2882,44.2469,44.28,31769.0
2015-10-29 10:05:00,53.57,53.7,53.56,53.69,129353.0,44.28,44.3874,44.2717,44.3792,129353.0
2015-10-29 10:10:00,53.7,53.78,53.69,53.75,62552.0,44.3874,44.4536,44.3792,44.4288,62552.0
2015-10-29 10:15:00,53.76,53.76,53.68,53.69,40735.0,44.437,44.437,44.3709,44.3792,40735.0
2015-10-29 10:20:00,53.69,53.7,53.62,53.63,38607.0,44.3792,44.3874,44.3213,44.3296,38607.0
2015-10-29 10:25:00,53.63,53.71,53.62,53.68,28042.0,44.3296,44.3957,44.3213,44.3709,28042.0
2015-10-29 10:30:00,53.69,53.75,53.69,53.75,25845.0,44.3792,44.4288,44.3792,44.4288,25845.0
2015-10-29 10:35:00,53.75,53.76,53.72,53.73,19864.0,44.4288,44.437,44.404,44.4122,19864.0
2015-10-29 10:40:00,53.73,53.78,53.73,53.77,20294.0,44.4122,44.4536,44.4122,44.4453,20294.0
2015-10-29 10:45:00,53.76,53.77,53.69,53.7,31307.0,44.437,44.4453,44.3792,44.3874,31307.0
2015-10-29 10:50:00,53.7,53.74,53.7,53.74,16420.0,44.3874,44.4205,44.3874,44.4205,16420.0
2015-10-29 10:55:00,53.74,53.76,53.72,53.75,27871.0,44.4205,44.437,44.404,44.4288,27871.0
2015-10-29 11:00:00,53.74,53.74,53.71,53.72,15288.0,44.4205,44.4205,44.3957,44.404,15288.0
2015-10-29 11:05:00,53.72,53.78,53.72,53.78,10100.0,44.404,44.4536,44.404,44.4536,10100.0
2015-10-29 11:10:00,53.78,53.78,53.75,53.75,18093.0,44.4536,44.4536,44.4288,44.4288,18093.0
2015-10-29 11:15:00,53.74,53.77,53.73,53.77,6229.0,44.4205,44.4453,44.4122,44.4453,6229.0
2015-10-29 11:20:00,53.77,53.78,53.76,53.77,19054.0,44.4453,44.4536,44.437,44.4453,19054.0
2015-10-29 11:25:00,53.76,53.8,53.75,53.79,24076.0,44.437,44.4701,44.4288,44.4618,24076.0
2015-10-29 11:30:00,53.8,53.81,53.79,53.79,27838.0,44.4701,44.4784,44.4618,44.4618,27838.0
2015-10-29 11:35:00,53.8,53.8,53.78,53.8,7976.0,44.4701,44.4701,44.4536,44.4701,7976.0
2015-10-29 11:40:00,53.8,53.81,53.78,53.8,25158.0,44.4701,44.4784,44.4536,44.4701,25158.0
2015-10-29 11:45:00,53.81,53.82,53.78,53.78,14165.0,44.4784,44.4866,44.4536,44.4536,14165.0
2015-10-29 11:50:00,53.78,53.79,53.77,53.77,6488.0,44.4536,44.4618,44.4453,44.4453,6488.0
2015-10-29 11:55:00,53.78,53.8,53.77,53.79,24522.0,44.4536,44.4701,44.4453,44.4618,24522.0
2015-10-29 12:00:00,53.79,53.8,53.77,53.78,12146.0,44.4618,44.4701,44.4453,44.4536,12146.0
2015-10-29 12:05:00,53.77,53.77,53.73,53.74,8020.0,44.4453,44.4453,44.4122,44.4205,8020.0
2015-10-29 12:10:00,53.75,53.76,53.73,53.76,14538.0,44.4288,44.437,44.4122,44.437,14538.0
2015-10-29 12:15:00,53.76,53.79,53.76,53.79,9273.0,44.437,44.4618,44.437,44.4618,9273.0
2015-10-29 12:20:00,53.8,53.85,53.79,53.84,24124.0,44.4701,44.5114,44.4618,44.5032,24124.0
2015-10-29 12:25:00,53.85,53.91,53.84,53.91,16072.0,44.5114,44.561,44.5032,44.561,16072.0
2015-10-29 12:30:00,53.9,53.91,53.88,53.88,25410.0,44.5527,44.561,44.5362,44.5362,25410.0
2015-10-29 12:35:00,53.88,53.88,53.85,53.86,14303.0,44.5362,44.5362,44.5114,44.5197,14303.0
2015-10-29 12:40:00,53.86,53.87,53.82,53.85,58868.0,44.5197,44.5279,44.4866,44.5114,58868.0
2015-10-29 12:45:00,53.86,53.87,53.84,53.84,13347.0,44.5197,44.5279,44.5032,44.5032,13347.0
2015-10-29 12:50:00,53.84,53.84,53.76,53.77,40064.0,44.5032,44.5032,44.437,44.4453,40064.0
2015-10-29 12:55:00,53.77,53.78,53.75,53.75,14150.0,44.4453,44.4536,44.4288,44.4288,14150.0
2015-10-29 13:00:00,53.76,53.79,53.75,53.79,22479.0,44.437,44.4618,44.4288,44.4618,22479.0
2015-10-29 13:05:00,53.79,53.81,53.78,53.81,32028.0,44.4618,44.4784,44.4536,44.4784,32028.0
2015-10-29 13:10:00,53.81,53.82,53.79,53.81,13542.0,44.4784,44.4866,44.4618,44.4784,13542.0
2015-10-29 13:15:00,53.82,53.83,53.81,53.82,7203.0,44.4866,44.4949,44.4784,44.4866,7203.0
2015-10-29 13:20:00,53.82,53.82,53.79,53.8,20892.0,44.4866,44.4866,44.4618,44.4701,20892.0
2015-10-29 13:25:00,53.81,53.83,53.8,53.8,5000.0,44.4784,44.4949,44.4701,44.4701,5000.0
2015-10-29 13:30:00,53.81,53.82,53.79,53.8,6200.0,44.4784,44.4866,44.4618,44.4701,6200.0
2015-10-29 13:35:00,53.79,53.79,53.75,53.76,11857.0,44.4618,44.4618,44.4288,44.437,11857.0
2015-10-29 13:40:00,53.76,53.77,53.75,53.77,51025.0,44.437,44.4453,44.4288,44.4453,51025.0
2015-10-29 13:45:00,53.77,53.79,53.76,53.78,60594.0,44.4453,44.4618,44.437,44.4536,60594.0
2015-10-29 13:50:00,53.78,53.8,53.77,53.79,207832.0,44.4536,44.4701,44.4453,44.4618,207832.0
2015-10-29 13:55:00,53.79,53.8,53.78,53.79,11400.0,44.4618,44.4701,44.4536,44.4618,11400.0
2015-10-29 14:00:00,53.79,53.82,53.78,53.82,28909.0,44.4618,44.4866,44.4536,44.4866,28909.0
2015-10-29 14:05:00,53.83,53.83,53.81,53.82,15184.0,44.4949,44.4949,44.4784,44.4866,15184.0
2015-10-29 14:10:00,53.82,53.82,53.81,53.82,48208.0,44.4866,44.4866,44.4784,44.4866,48208.0
2015-10-29 14:15:00,53.82,53.85,53.82,53.83,27210.0,44.4866,44.5114,44.4866,44.4949,27210.0
2015-10-29 14:20:00,53.84,53.85,53.83,53.85,11842.0,44.5032,44.5114,44.4949,44.5114,11842.0
2015-10-29 14:25:00,53.86,53.87,53.85,53.87,26769.0,44.5197,44.5279,44.5114,44.5279,26769.0
2015-10-29 14:30:00,53.86,53.87,53.83,53.84,17056.0,44.5197,44.5279,44.4949,44.5032,17056.0
2015-10-29 14:35:00,53.83,53.84,53.82,53.83,22290.0,44.4949,44.5032,44.4866,44.4949,22290.0
2015-10-29 14:40:00,53.84,53.84,53.81,53.81,96653.0,44.5032,44.5032,44.4784,44.4784,96653.0
2015-10-29 14:45:00,53.82,53.82,53.79,53.79,31284.0,44.4866,44.4866,44.4618,44.4618,31284.0
2015-10-29 14:50:00,53.79,53.81,53.78,53.79,20141.0,44.4618,44.4784,44.4536,44.4618,20141.0
2015-10-29 14:55:00,53.79,53.81,53.77,53.81,30522.0,44.4618,44.4784,44.4453,44.4784,30522.0
2015-10-29 15:00:00,53.8,53.84,53.79,53.79,46438.0,44.4701,44.5032,44.4618,44.4618,46438.0
2015-10-29 15:05:00,53.8,53.81,53.79,53.79,15318.0,44.4701,44.4784,44.4618,44.4618,15318.0
2015-10-29 15:10:00,53.79,53.81,53.79,53.81,21866.0,44.4618,44.4784,44.4618,44.4784,21866.0
2015-10-29 15:15:00,53.82,53.85,53.81,53.84,25698.0,44.4866,44.5114,44.4784,44.5032,25698.0
2015-10-29 15:20:00,53.85,53.85,53.81,53.82,47472.0,44.5114,44.5114,44.4784,44.4866,47472.0
2015-10-29 15:25:00,53.82,53.83,53.8,53.8,33517.0,44.4866,44.4949,44.4701,44.4701,33517.0
2015-10-29 15:30:00,53.81,53.84,53.8,53.84,40445.0,44.4784,44.5032,44.4701,44.5032,40445.0
2015-10-29 15:35:00,53.84,53.85,53.83,53.83,18522.0,44.5032,44.5114,44.4949,44.4949,18522.0
2015-10-29 15:40:00,53.84,53.88,53.83,53.84,37075.0,44.5032,44.5362,44.4949,44.5032,37075.0
2015-10-29 15:45:00,53.83,53.83,53.79,53.8,32206.0,44.4949,44.4949,44.4618,44.4701,32206.0
2015-10-29 15:50:00,53.8,53.82,53.79,53.79,33235.0,44.4701,44.4866,44.4618,44.4618,33235.0
2015-10-29 15:55:00,53.8,53.82,53.75,53.82,71983.0,44.4701,44.4866,44.4288,44.4866,71983.0
2015-10-30 09:30:00,54.55,54.65,54.54,54.58,58449.0,45.09,45.1727,45.0818,45.1148,58449.0
2015-10-30 09:35:00,54.58,54.64,54.57,54.58,57097.0,45.1148,45.1644,45.1066,45.1148,57097.0
2015-10-30 09:40:00,54.58,54.61,54.54,54.6,67099.0,45.1148,45.1396,45.0818,45.1314,67099.0
2015-10-30 09:45:00,54.59,54.64,54.53,54.55,61743.0,45.1231,45.1644,45.0735,45.09,61743.0
2015-10-30 09:50:00,54.54,54.54,54.5,54.53,10885.0,45.0818,45.0818,45.0487,45.0735,10885.0
2015-10-30 09:55:00,54.52,54.56,54.51,54.55,11500.0,45.0652,45.0983,45.057,45.09,11500.0
2015-10-30 10:00:00,54.55,54.57,54.52,54.56,35136.0,45.09,45.1066,45.0652,45.0983,35136.0
2015-10-30 10:05:00,54.55,54.56,54.53,54.56,18018.0,45.09,45.0983,45.0735,45.0983,18018.0
2015-10-30 10:10:00,54.55,54.56,54.51,54.54,27900.0,45.09,45.0983,45.057,45.0818,27900.0
2015-10-30 10:15:00,54.54,54.56,54.51,54.55,11750.0,45.0818,45.0983,45.057,45.09,11750.0
2015-10-30 10:20:00,54.55,54.57,54.53,54.54,13121.0,45.09,45.1066,45.0735,45.0818,13121.0
2015-10-30 10:25:00,54.54,54.54,54.5,54.52,24212.0,45.0818,45.0818,45.0487,45.0652,24212.0
2015-10-30 10:30:00,54.52,54.55,54.51,54.54,14614.0,45.0652,45.09,45.057,45.0818,14614.0
2015-10-30 10:35:00,54.54,54.54,54.5,54.51,31443.0,45.0818,45.0818,45.0487,45.057,31443.0
2015-10-30 10:40:00,54.51,54.56,54.5,54.56,22173.0,45.057,45.0983,45.0487,45.0983,22173.0
2015-10-30 10:45:00,54.57,54.59,54.56,54.57,33802.0,45.1066,45.1231,45.0983,45.1066,33802.0
2015-10-30 10:50:00,54.58,54.59,54.55,54.55,11835.0,45.1148,45.1231,45.09,45.09,11835.0
2015-10-30 10:55:00,54.55,54.56,54.49,54.49,14992.0,45.09,45.0983,45.0404,45.0404,14992.0
2015-10-30 11:00:00,54.49,54.5,54.46,54.46,20030.0,45.0404,45.0487,45.0156,45.0156,20030.0
2015-10-30 11:05:00,54.47,54.47,54.42,54.44,13394.0,45.0239,45.0239,44.9826,44.9991,13394.0
2015-10-30 11:10:00,54.45,54.46,54.43,54.43,6400.0,45.0074,45.0156,44.9908,44.9908,6400.0
2015-10-30 11:15:00,54.42,54.42,54.39,54.41,24535.0,44.9826,44.9826,44.9578,44.9743,24535.0
2015-10-30 11:20:00,54.41,54.41,54.38,54.39,19211.0,44.9743,44.9743,44.9495,44.9578,19211.0
2015-10-30 11:25:00,54.39,54.4,54.35,54.38,248663.0,44.9578,44.966,44.9247,44.9495,248663.0
2015-10-30 11:30:00,54.38,54.41,54.38,54.38,25002.0,44.9495,44.9743,44.9495,44.9495,25002.0
2015-10-30 11:35:00,54.38,54.39,54.37,54.38,13963.0,44.9495,44.9578,44.9412,44.9495,13963.0
2015-10-30 11:40:00,54.4,54.43,54.4,54.41,21047.0,44.966,44.9908,44.966,44.9743,21047.0
2015-10-30 11:45:00,54.41,54.43,54.39,54.42,19266.0,44.9743,44.9908,44.9578,44.9826,19266.0
2015-10-30 11:50:00,54.42,54.45,54.42,54.43,18272.0,44.9826,45.0074,44.9826,44.9908,18272.0
2015-10-30 11:55:00,54.44,54.45,54.42,54.42,8938.0,44.9991,45.0074,44.9826,44.9826,8938.0
2015-10-30 12:00:00,54.41,54.42,54.4,54.4,4700.0,44.9743,44.9826,44.966,44.966,4700.0
2015-10-30 12:05:00,54.41,54.41,54.36,54.37,11578.0,44.9743,44.9743,44.933,44.9412,11578.0
2015-10-30 12:10:00,54.37,54.38,54.37,54.38,5400.0,44.9412,44.9495,44.9412,44.9495,5400.0
2015-10-30 12:15:00,54.38,54.39,54.38,54.39,2200.0,44.9495,44.9578,44.9495,44.9578,2200.0
2015-10-30 12:20:00,54.4,54.43,54.37,54.37,21267.0,44.966,44.9908,44.9412,44.9412,21267.0
2015-10-30 12:25:00,54.37,54.37,54.34,54.34,37681.0,44.9412,44.9412,44.9164,44.9164,37681.0
2015-10-30 12:30:00,54.34,54.37,54.33,54.37,10193.0,44.9164,44.9412,44.9082,44.9412,10193.0
2015-10-30 12:35:00,54.37,54.37,54.35,54.36,7400.0,44.9412,44.9412,44.9247,44.933,7400.0
2015-10-30 12:40:00,54.36,54.37,54.34,54.35,8820.0,44.933,44.9412,44.9164,44.9247,8820.0
2015-10-30 12:45:00,54.35,54.35,54.34,54.34,8350.0,44.9247,44.9247,44.9164,44.9164,8350.0
2015-10-30 12:50:00,54.35,54.37,54.35,54.37,7458.0,44.9247,44.9412,44.9247,44.9412,7458.0
2015-10-30 12:55:00,54.37,54.4,54.37,54.39,21093.0,44.9412,44.966,44.9412,44.9578,21093.0
2015-10-30 13:00:00,54.4,54.4,54.39,54.4,5566.0,44.966,44.966,44.9578,44.966,5566.0
2015-10-30 13:05:00,54.4,54.4,54.37,54.38,44969.0,44.966,44.966,44.9412,44.9495,44969.0
2015-10-30 13:10:00,54.38,54.38,54.36,54.36,30395.0,44.9495,44.9495,44.933,44.933,30395.0
2015-10-30 13:15:00,54.36,54.37,54.34,54.35,12920.0,44.933,44.9412,44.9164,44.9247,12920.0
2015-10-30 13:20:00,54.35,54.37,54.35,54.36,10264.0,44.9247,44.9412,44.9247,44.933,10264.0
2015-10-30 13:25:00,54.36,54.41,54.36,54.39,25482.0,44.933,44.9743,44.933,44.9578,25482.0
2015-10-30 13:30:00,54.39,54.4,54.38,54.4,34697.0,44.9578,44.966,44.9495,44.966,34697.0
2015-10-30 13:35:00,54.4,54.41,54.39,54.41,8470.0,44.966,44.9743,44.9578,44.9743,8470.0
2015-10-30 13:40:00,54.4,54.42,54.39,54.4,14741.0,44.966,44.9826,44.9578,44.966,14741.0
2015-10-30 13:45:00,54.4,54.43,54.39,54.42,8784.0,44.966,44.9908,44.9578,44.9826,8784.0
2015-10-30 13:50:00,54.42,54.43,54.4,54.41,22591.0,44.9826,44.9908,44.966,44.9743,22591.0
2015-10-30 13:55:00,54.41,54.43,54.4,54.42,7310.0,44.9743,44.9908,44.966,44.9826,7310.0
2015-10-30 14:00:00,54.42,54.45,54.41,54.45,23372.0,44.9826,45.0074,44.9743,45.0074,23372.0
2015-10-30 14:05:00,54.45,54.45,54.44,54.45,10643.0,45.0074,45.0074,44.9991,45.0074,10643.0
2015-10-30 14:10:00,54.44,54.46,54.43,54.43,28373.0,44.9991,45.0156,44.9908,44.9908,28373.0
2015-10-30 14:15:00,54.42,54.44,54.42,54.44,3206.0,44.9826,44.9991,44.9826,44.9991,3206.0
2015-10-30 14:20:00,54.43,54.43,54.39,54.41,6854.0,44.9908,44.9908,44.9578,44.9743,6854.0
2015-10-30 14:25:00,54.4,54.4,54.38,54.39,3550.0,44.966,44.966,44.9495,44.9578,3550.0
2015-10-30 14:30:00,54.39,54.39,54.37,54.38,5094.0,44.9578,44.9578,44.9412,44.9495,5094.0
2015-10-30 14:35:00,54.37,54.38,54.35,54.36,18440.0,44.9412,44.9495,44.9247,44.933,18440.0
2015-10-30 14:40:00,54.35,54.36,54.35,54.35,10699.0,44.9247,44.933,44.9247,44.9247,10699.0
2015-10-30 14:45:00,54.35,54.36,54.33,54.35,9283.0,44.9247,44.933,44.9082,44.9247,9283.0
2015-10-30 14:50:00,54.36,54.39,54.35,54.39,11461.0,44.933,44.9578,44.9247,44.9578,11461.0
2015-10-30 14:55:00,54.38,54.38,54.35,54.35,5240.0,44.9495,44.9495,44.9247,44.9247,5240.0
2015-10-30 15:00:00,54.35,54.38,54.34,54.38,12300.0,44.9247,44.9495,44.9164,44.9495,12300.0
2015-10-30 15:05:00,54.38,54.38,54.35,54.38,6600.0,44.9495,44.9495,44.9247,44.9495,6600.0
2015-10-30 15:10:00,54.38,54.4,54.37,54.38,14300.0,44.9495,44.966,44.9412,44.9495,14300.0
2015-10-30 15:15:00,54.38,54.41,54.38,54.41,18387.0,44.9495,44.9743,44.9495,44.9743,18387.0
2015-10-30 15:20:00,54.41,54.42,54.39,54.4,32173.0,44.9743,44.9826,44.9578,44.966,32173.0
2015-10-30 15:25:00,54.4,54.4,54.34,54.34,12633.0,44.966,44.966,44.9164,44.9164,12633.0
2015-10-30 15:30:00,54.34,54.37,54.33,54.36,34508.0,44.9164,44.9412,44.9082,44.933,34508.0
2015-10-30 15:35:00,54.36,54.39,54.33,54.39,40185.0,44.933,44.9578,44.9082,44.9578,40185.0
2015-10-30 15:40:00,54.38,54.39,54.37,54.38,49265.0,44.9495,44.9578,44.9412,44.9495,49265.0
2015-10-30 15:45:00,54.38,54.45,54.38,54.42,62378.0,44.9495,45.0074,44.9495,44.9826,62378.0
2015-10-30 15:50:00,54.42,54.44,54.37,54.4,75423.0,44.9826,44.9991,44.9412,44.966,75423.0
2015-10-30 15:55:00,54.39,54.41,54.37,54.38,134724.0,44.9578,44.9743,44.9412,44.9495,134724.0
2015-11-02 09:30:00,54.71,54.88,54.71,54.85,118783.0,45.2223,45.3628,45.2223,45.338,118783.0
2015-11-02 09:35:00,54.85,54.88,54.84,54.87,89509.0,45.338,45.3628,45.3297,45.3545,89509.0
2015-11-02 09:40:00,54.87,54.87,54.82,54.83,38370.0,45.3545,45.3545,45.3132,45.3215,38370.0
2015-11-02 09:45:00,54.83,54.89,54.82,54.88,84522.0,45.3215,45.3711,45.3132,45.3628,84522.0
2015-11-02 09:50:00,54.88,54.89,54.85,54.86,65781.0,45.3628,45.3711,45.338,45.3463,65781.0
2015-11-02 09:55:00,54.87,54.89,54.86,54.88,33308.0,45.3545,45.3711,45.3463,45.3628,33308.0
2015-11-02 10:00:00,54.88,54.91,54.86,54.91,95248.0,45.3628,45.3876,45.3463,45.3876,95248.0
2015-11-02 10:05:00,54.91,54.94,54.9,54.94,145241.0,45.3876,45.4124,45.3793,45.4124,145241.0
2015-11-02 10:10:00,54.94,54.95,54.92,54.93,111800.0,45.4124,45.4207,45.3959,45.4041,111800.0
2015-11-02 10:15:00,54.94,54.95,54.92,54.95,40070.0,45.4124,45.4207,45.3959,45.4207,40070.0
2015-11-02 10:20:00,54.95,54.99,54.93,54.98,255948.0,45.4207,45.4537,45.4041,45.4455,255948.0
2015-11-02 10:25:00,54.99,55.01,54.97,55.0,64043.0,45.4537,45.4703,45.4372,45.462,64043.0
2015-11-02 10:30:00,55.0,55.0,54.98,55.0,45376.0,45.462,45.462,45.4455,45.462,45376.0
2015-11-02 10:35:00,55.0,55.0,54.97,54.98,24928.0,45.462,45.462,45.4372,45.4455,24928.0
2015-11-02 10:40:00,54.98,54.99,54.97,54.98,32155.0,45.4455,45.4537,45.4372,45.4455,32155.0
2015-11-02 10:45:00,54.98,54.99,54.97,54.98,24677.0,45.4455,45.4537,45.4372,45.4455,24677.0
2015-11-02 10:50:00,54.98,55.0,54.98,55.0,26666.0,45.4455,45.462,45.4455,45.462,26666.0
2015-11-02 10:55:00,55.0,55.0,54.96,54.98,47522.0,45.462,45.462,45.4289,45.4455,47522.0
2015-11-02 11:00:00,54.98,54.99,54.98,54.98,18821.0,45.4455,45.4537,45.4455,45.4455,18821.0
2015-11-02 11:05:00,54.99,55.03,54.98,54.99,41920.0,45.4537,45.4868,45.4455,45.4537,41920.0
2015-11-02 11:10:00,54.99,54.99,54.96,54.98,31142.0,45.4537,45.4537,45.4289,45.4455,31142.0
2015-11-02 11:15:00,54.98,54.98,54.96,54.97,56987.0,45.4455,45.4455,45.4289,45.4372,56987.0
2015-11-02 11:20:00,54.97,54.98,54.95,54.98,42336.0,45.4372,45.4455,45.4207,45.4455,42336.0
2015-11-02 11:25:00,54.98,55.0,54.97,54.99,20802.0,45.4455,45.462,45.4372,45.4537,20802.0
2015-11-02 11:30:00,55.0,55.02,55.0,55.01,15345.0,45.462,45.4785,45.462,45.4703,15345.0
2015-11-02 11:35:00,55.01,55.02,55.0,55.02,48902.0,45.4703,45.4785,45.462,45.4785,48902.0
2015-11-02 11:40:00,55.02,55.04,55.01,55.03,28416.0,45.4785,45.495,45.4703,45.4868,28416.0
2015-11-02 11:45:00,55.03,55.04,55.02,55.04,6281.0,45.4868,45.495,45.4785,45.495,6281.0
2015-11-02 11:50:00,55.04,55.05,55.03,55.05,23153.0,45.495,45.5033,45.4868,45.5033,23153.0
2015-11-02 11:55:00,55.05,55.07,55.04,55.07,20632.0,45.5033,45.5198,45.495,45.5198,20632.0
2015-11-02 12:00:00,55.07,55.07,55.06,55.07,3909.0,45.5198,45.5198,45.5116,45.5198,3909.0
2015-11-02 12:05:00,55.07,55.09,55.06,55.09,41998.0,45.5198,45.5364,45.5116,45.5364,41998.0
2015-11-02 12:10:00,55.09,55.1,55.08,55.1,68946.0,45.5364,45.5446,45.5281,45.5446,68946.0
2015-11-02 12:15:00,55.1,55.11,55.09,55.11,8070.0,45.5446,45.5529,45.5364,45.5529,8070.0
2015-11-02 12:20:00,55.11,55.12,55.1,55.12,13060.0,45.5529,45.5612,45.5446,45.5612,13060.0
2015-11-02 12:25:00,55.11,55.12,55.11,55.12,10191.0,45.5529,45.5612,45.5529,45.5612,10191.0
2015-11-02 12:30:00,55.12,55.12,55.11,55.11,8110.0,45.5612,45.5612,45.5529,45.5529,8110.0
2015-11-02 12:35:00,55.11,55.12,55.11,55.12,14737.0,45.5529,45.5612,45.5529,45.5612,14737.0
2015-11-02 12:40:00,55.12,55.12,55.11,55.12,33801.0,45.5612,45.5612,45.5529,45.5612,33801.0
2015-11-02 12:45:00,55.12,55.14,55.11,55.14,68175.0,45.5612,45.5777,45.5529,45.5777,68175.0
2015-11-02 12:50:00,55.14,55.14,55.12,55.14,40956.0,45.5777,45.5777,45.5612,45.5777,40956.0
2015-11-02 12:55:00,55.14,55.17,55.13,55.16,27284.0,45.5777,45.6025,45.5694,45.5942,27284.0
2015-11-02 13:00:00,55.16,55.18,55.16,55.16,36605.0,45.5942,45.6108,45.5942,45.5942,36605.0
2015-11-02 13:05:00,55.16,55.18,55.16,55.16,17752.0,45.5942,45.6108,45.5942,45.5942,17752.0
2015-11-02 13:10:00,55.17,55.17,55.16,55.16,14555.0,45.6025,45.6025,45.5942,45.5942,14555.0
2015-11-02 13:15:00,55.16,55.17,55.14,55.15,21408.0,45.5942,45.6025,45.5777,45.586,21408.0
2015-11-02 13:20:00,55.15,55.17,55.14,55.16,20700.0,45.586,45.6025,45.5777,45.5942,20700.0
2015-11-02 13:25:00,55.16,55.16,55.15,55.16,5030.0,45.5942,45.5942,45.586,45.5942,5030.0
2015-11-02 13:30:00,55.16,55.18,55.15,55.18,24282.0,45.5942,45.6108,45.586,45.6108,24282.0
2015-11-02 13:35:00,55.18,55.19,55.17,55.18,27900.0,45.6108,45.619,45.6025,45.6108,27900.0
2015-11-02 13:40:00,55.18,55.19,55.17,55.19,9869.0,45.6108,45.619,45.6025,45.619,9869.0
2015-11-02 13:45:00,55.19,55.19,55.15,55.17,16245.0,45.619,45.619,45.586,45.6025,16245.0
2015-11-02 13:50:00,55.17,55.19,55.16,55.19,35037.0,45.6025,45.619,45.5942,45.619,35037.0
2015-11-02 13:55:00,55.19,55.19,55.18,55.19,28653.0,45.619,45.619,45.6108,45.619,28653.0
2015-11-02 14:00:00,55.18,55.19,55.18,55.19,13133.0,45.6108,45.619,45.6108,45.619,13133.0
2015-11-02 14:05:00,55.19,55.21,55.18,55.2,23328.0,45.619,45.6356,45.6108,45.6273,23328.0
2015-11-02 14:10:00,55.21,55.22,55.2,55.22,20504.0,45.6356,45.6438,45.6273,45.6438,20504.0
2015-11-02 14:15:00,55.22,55.22,55.21,55.22,12364.0,45.6438,45.6438,45.6356,45.6438,12364.0
2015-11-02 14:20:00,55.22,55.22,55.21,55.22,24373.0,45.6438,45.6438,45.6356,45.6438,24373.0
2015-11-02 14:25:00,55.22,55.22,55.21,55.22,12639.0,45.6438,45.6438,45.6356,45.6438,12639.0
2015-11-02 14:30:00,55.22,55.22,55.21,55.22,6329.0,45.6438,45.6438,45.6356,45.6438,6329.0
2015-11-02 14:35:00,55.22,55.22,55.21,55.21,13745.0,45.6438,45.6438,45.6356,45.6356,13745.0
2015-11-02 14:40:00,55.21,55.22,55.21,55.22,9801.0,45.6356,45.6438,45.6356,45.6438,9801.0
2015-11-02 14:45:00,55.22,55.22,55.19,55.19,15035.0,45.6438,45.6438,45.619,45.619,15035.0
2015-11-02 14:50:00,55.19,55.2,55.19,55.2,23099.0,45.619,45.6273,45.619,45.6273,23099.0
2015-11-02 14:55:00,55.2,55.22,55.19,55.21,93711.0,45.6273,45.6438,45.619,45.6356,93711.0
2015-11-02 15:00:00,55.22,55.24,55.21,55.24,64029.0,45.6438,45.6604,45.6356,45.6604,64029.0
2015-11-02 15:05:00,55.23,55.24,55.21,55.22,77280.0,45.6521,45.6604,45.6356,45.6438,77280.0
2015-11-02 15:10:00,55.22,55.23,55.21,55.23,33094.0,45.6438,45.6521,45.6356,45.6521,33094.0
2015-11-02 15:15:00,55.23,55.25,55.22,55.25,19627.0,45.6521,45.6686,45.6438,45.6686,19627.0
2015-11-02 15:20:00,55.25,55.26,55.24,55.26,26525.0,45.6686,45.6769,45.6604,45.6769,26525.0
2015-11-02 15:25:00,55.26,55.33,55.25,55.33,47976.0,45.6769,45.7348,45.6686,45.7348,47976.0
2015-11-02 15:30:00,55.33,55.34,55.3,55.3,54407.0,45.7348,45.743,45.71,45.71,54407.0
2015-11-02 15:35:00,55.3,55.31,55.27,55.28,54154.0,45.71,45.7182,45.6852,45.6934,54154.0
2015-11-02 15:40:00,55.29,55.35,55.29,55.35,93762.0,45.7017,45.7513,45.7017,45.7513,93762.0
2015-11-02 15:45:00,55.34,55.34,55.29,55.3,66862.0,45.743,45.743,45.7017,45.71,66862.0
2015-11-02 15:50:00,55.29,55.33,55.29,55.32,76964.0,45.7017,45.7348,45.7017,45.7265,76964.0
2015-11-02 15:55:00,55.32,55.37,55.3,55.33,295662.0,45.7265,45.7678,45.71,45.7348,295662.0
2015-11-03 09:30:00,55.42,55.54,55.42,55.5,67003.0,45.8092,45.9083,45.8092,45.8753,67003.0
2015-11-03 09:35:00,55.49,55.59,55.48,55.59,65876.0,45.867,45.9497,45.8587,45.9497,65876.0
2015-11-03 09:40:00,55.59,55.61,55.58,55.59,55555.0,45.9497,45.9662,45.9414,45.9497,55555.0
2015-11-03 09:45:00,55.59,55.63,55.57,55.62,50699.0,45.9497,45.9827,45.9331,45.9745,50699.0
2015-11-03 09:50:00,55.61,55.62,55.59,55.61,35087.0,45.9662,45.9745,45.9497,45.9662,35087.0
2015-11-03 09:55:00,55.6,55.61,55.58,55.61,31099.0,45.9579,45.9662,45.9414,45.9662,31099.0
2015-11-03 10:00:00,55.61,55.65,55.61,55.65,41269.0,45.9662,45.9993,45.9662,45.9993,41269.0
2015-11-03 10:05:00,55.65,55.66,55.62,55.64,38226.0,45.9993,46.0075,45.9745,45.991,38226.0
2015-11-03 10:10:00,55.64,55.69,55.62,55.67,28123.0,45.991,46.0323,45.9745,46.0158,28123.0
2015-11-03 10:15:00,55.66,55.74,55.66,55.74,54120.0,46.0075,46.0737,46.0075,46.0737,54120.0
2015-11-03 10:20:00,55.73,55.75,55.72,55.74,27774.0,46.0654,46.0819,46.0571,46.0737,27774.0
2015-11-03 10:25:00,55.75,55.76,55.74,55.76,51356.0,46.0819,46.0902,46.0737,46.0902,51356.0
2015-11-03 10:30:00,55.76,55.81,55.75,55.81,32908.0,46.0902,46.1315,46.0819,46.1315,32908.0
2015-11-03 10:35:00,55.8,55.82,55.78,55.79,28581.0,46.1233,46.1398,46.1067,46.115,28581.0
2015-11-03 10:40:00,55.79,55.8,55.77,55.8,23787.0,46.115,46.1233,46.0985,46.1233,23787.0
2015-11-03 10:45:00,55.8,55.82,55.78,55.8,23776.0,46.1233,46.1398,46.1067,46.1233,23776.0
2015-11-03 10:50:00,55.8,55.84,55.8,55.8,13975.0,46.1233,46.1563,46.1233,46.1233,13975.0
2015-11-03 10:55:00,55.82,55.84,55.81,55.83,32380.0,46.1398,46.1563,46.1315,46.148,32380.0
2015-11-03 11:00:00,55.83,55.85,55.82,55.84,25100.0,46.148,46.1646,46.1398,46.1563,25100.0
2015-11-03 11:05:00,55.84,55.86,55.83,55.86,15965.0,46.1563,46.1728,46.148,46.1728,15965.0
2015-11-03 11:10:00,55.85,55.86,55.83,55.85,19571.0,46.1646,46.1728,46.148,46.1646,19571.0
2015-11-03 11:15:00,55.85,55.86,55.84,55.84,11443.0,46.1646,46.1728,46.1563,46.1563,11443.0
2015-11-03 11:20:00,55.85,55.85,55.82,55.83,14714.0,46.1646,46.1646,46.1398,46.148,14714.0
2015-11-03 11:25:00,55.82,55.86,55.82,55.86,150640.0,46.1398,46.1728,46.1398,46.1728,150640.0
2015-11-03 11:30:00,55.85,55.91,55.85,55.9,38259.0,46.1646,46.2142,46.1646,46.2059,38259.0
2015-11-03 11:35:00,55.9,55.93,55.9,55.92,25534.0,46.2059,46.2307,46.2059,46.2224,25534.0
2015-11-03 11:40:00,55.92,55.92,55.9,55.91,13046.0,46.2224,46.2224,46.2059,46.2142,13046.0
2015-11-03 11:45:00,55.91,55.91,55.87,55.9,35176.0,46.2142,46.2142,46.1811,46.2059,35176.0
2015-11-03 11:50:00,55.9,55.92,55.89,55.9,40150.0,46.2059,46.2224,46.1976,46.2059,40150.0
2015-11-03 11:55:00,55.91,55.93,55.9,55.93,21445.0,46.2142,46.2307,46.2059,46.2307,21445.0
2015-11-03 12:00:00,55.93,55.95,55.92,55.94,19127.0,46.2307,46.2472,46.2224,46.239,19127.0
2015-11-03 12:05:00,55.94,55.95,55.92,55.95,45274.0,46.239,46.2472,46.2224,46.2472,45274.0
2015-11-03 12:10:00,55.95,55.96,55.92,55.92,8028.0,46.2472,46.2555,46.2224,46.2224,8028.0
2015-11-03 12:15:00,55.92,55.92,55.9,55.9,26219.0,46.2224,46.2224,46.2059,46.2059,26219.0
2015-11-03 12:20:00,55.91,55.93,55.91,55.93,1609.0,46.2142,46.2307,46.2142,46.2307,1609.0
2015-11-03 12:25:00,55.93,55.95,55.93,55.94,14030.0,46.2307,46.2472,46.2307,46.239,14030.0
2015-11-03 12:30:00,55.94,55.95,55.94,55.95,8250.0,46.239,46.2472,46.239,46.2472,8250.0
2015-11-03 12:35:00,55.95,55.95,55.93,55.94,9553.0,46.2472,46.2472,46.2307,46.239,9553.0
2015-11-03 12:40:00,55.93,55.94,55.91,55.92,31217.0,46.2307,46.239,46.2142,46.2224,31217.0
2015-11-03 12:45:00,55.91,55.95,55.91,55.93,46629.0,46.2142,46.2472,46.2142,46.2307,46629.0
2015-11-03 12:50:00,55.93,55.97,55.92,55.96,16200.0,46.2307,46.2638,46.2224,46.2555,16200.0
2015-11-03 12:55:00,55.96,55.99,55.95,55.97,20621.0,46.2555,46.2803,46.2472,46.2638,20621.0
2015-11-03 13:00:00,55.98,56.0,55.97,56.0,13964.0,46.272,46.2886,46.2638,46.2886,13964.0
2015-11-03 13:05:00,56.0,56.01,55.99,56.01,43654.0,46.2886,46.2968,46.2803,46.2968,43654.0
2015-11-03 13:10:00,56.01,56.06,56.0,56.05,49878.0,46.2968,46.3382,46.2886,46.3299,49878.0
2015-11-03 13:15:00,56.05,56.07,56.05,56.07,58860.0,46.3299,46.3464,46.3299,46.3464,58860.0
2015-11-03 13:20:00,56.08,56.13,56.07,56.12,33693.0,46.3547,46.396,46.3464,46.3878,33693.0
2015-11-03 13:25:00,56.11,56.12,56.09,56.1,17218.0,46.3795,46.3878,46.363,46.3712,17218.0
2015-11-03 13:30:00,56.1,56.13,56.09,56.1,21596.0,46.3712,46.396,46.363,46.3712,21596.0
2015-11-03 13:35:00,56.09,56.13,56.09,56.12,13745.0,46.363,46.396,46.363,46.3878,13745.0
2015-11-03 13:40:00,56.13,56.15,56.12,56.13,32319.0,46.396,46.4126,46.3878,46.396,32319.0
2015-11-03 13:45:00,56.14,56.16,56.13,56.15,23641.0,46.4043,46.4208,46.396,46.4126,23641.0
2015-11-03 13:50:00,56.14,56.15,56.13,56.13,24517.0,46.4043,46.4126,46.396,46.396,24517.0
2015-11-03 13:55:00,56.13,56.14,56.12,56.14,14544.0,46.396,46.4043,46.3878,46.4043,14544.0
2015-11-03 14:00:00,56.14,56.15,56.13,56.14,11817.0,46.4043,46.4126,46.396,46.4043,11817.0
2015-11-03 14:05:00,56.13,56.2,56.12,56.19,64443.0,46.396,46.4539,46.3878,46.4456,64443.0
2015-11-03 14:10:00,56.19,56.2,56.16,56.2,48061.0,46.4456,46.4539,46.4208,46.4539,48061.0
2015-11-03 14:15:00,56.2,56.21,56.16,56.17,9405.0,46.4539,46.4621,46.4208,46.4291,9405.0
2015-11-03 14:20:00,56.17,56.19,56.16,56.17,50894.0,46.4291,46.4456,46.4208,46.4291,50894.0
2015-11-03 14:25:00,56.17,56.21,56.17,56.21,34110.0,46.4291,46.4621,46.4291,46.4621,34110.0
2015-11-03 14:30:00,56.21,56.22,56.19,56.19,40712.0,46.4621,46.4704,46.4456,46.4456,40712.0
2015-11-03 14:35:00,56.19,56.19,56.15,56.19,65392.0,46.4456,46.4456,46.4126,46.4456,65392.0
2015-11-03 14:40:00,56.2,56.21,56.17,56.18,41297.0,46.4539,46.4621,46.4291,46.4374,41297.0
2015-11-03 14:45:00,56.18,56.2,56.16,56.18,65603.0,46.4374,46.4539,46.4208,46.4374,65603.0
2015-11-03 14:50:00,56.18,56.2,56.17,56.17,9000.0,46.4374,46.4539,46.4291,46.4291,9000.0
2015-11-03 14:55:00,56.18,56.2,56.17,56.2,16075.0,46.4374,46.4539,46.4291,46.4539,16075.0
2015-11-03 15:00:00,56.2,56.2,56.12,56.16,29437.0,46.4539,46.4539,46.3878,46.4208,29437.0
2015-11-03 15:05:00,56.17,56.18,56.16,56.16,15713.0,46.4291,46.4374,46.4208,46.4208,15713.0
2015-11-03 15:10:00,56.16,56.21,56.16,56.21,36424.0,46.4208,46.4621,46.4208,46.4621,36424.0
2015-11-03 15:15:00,56.21,56.22,56.17,56.19,40635.0,46.4621,46.4704,46.4291,46.4456,40635.0
2015-11-03 15:20:00,56.19,56.21,56.17,56.17,13638.0,46.4456,46.4621,46.4291,46.4291,13638.0
2015-11-03 15:25:00,56.17,56.19,56.12,56.14,53146.0,46.4291,46.4456,46.3878,46.4043,53146.0
2015-11-03 15:30:00,56.13,56.16,56.12,56.14,32241.0,46.396,46.4208,46.3878,46.4043,32241.0
2015-11-03 15:35:00,56.15,56.15,56.06,56.08,51497.0,46.4126,46.4126,46.3382,46.3547,51497.0
2015-11-03 15:40:00,56.07,56.08,56.05,56.07,74838.0,46.3464,46.3547,46.3299,46.3464,74838.0
2015-11-03 15:45:00,56.08,56.08,56.04,56.08,44676.0,46.3547,46.3547,46.3216,46.3547,44676.0
2015-11-03 15:50:00,56.07,56.17,56.07,56.14,57971.0,46.3464,46.4291,46.3464,46.4043,57971.0
2015-11-03 15:55:00,56.13,56.15,56.08,56.1,215267.0,46.396,46.4126,46.3547,46.3712,215267.0
2015-11-04 09:30:00,55.66,55.69,55.63,55.67,67497.0,46.0075,46.0323,45.9827,46.0158,67497.0
2015-11-04 09:35:00,55.66,55.69,55.62,55.62,23431.0,46.0075,46.0323,45.9745,45.9745,23431.0
2015-11-04 09:40:00,55.61,55.62,55.54,55.55,46903.0,45.9662,45.9745,45.9083,45.9166,46903.0
2015-11-04 09:45:00,55.55,55.58,55.52,55.53,36073.0,45.9166,45.9414,45.8918,45.9001,36073.0
2015-11-04 09:50:00,55.52,55.55,55.49,55.53,37627.0,45.8918,45.9166,45.867,45.9001,37627.0
2015-11-04 09:55:00,55.53,55.55,55.52,55.54,21335.0,45.9001,45.9166,45.8918,45.9083,21335.0
2015-11-04 10:00:00,55.54,55.54,55.45,55.51,88734.0,45.9083,45.9083,45.8339,45.8835,88734.0
2015-11-04 10:05:00,55.51,55.51,55.46,55.47,61423.0,45.8835,45.8835,45.8422,45.8505,61423.0
2015-11-04 10:10:00,55.46,55.46,55.37,55.4,72711.0,45.8422,45.8422,45.7678,45.7926,72711.0
2015-11-04 10:15:00,55.4,55.44,55.38,55.44,19617.0,45.7926,45.8257,45.7761,45.8257,19617.0
2015-11-04 10:20:00,55.45,55.47,55.44,55.46,23500.0,45.8339,45.8505,45.8257,45.8422,23500.0
2015-11-04 10:25:00,55.46,55.48,55.44,55.46,14000.0,45.8422,45.8587,45.8257,45.8422,14000.0
2015-11-04 10:30:00,55.47,55.52,55.44,55.51,18091.0,45.8505,45.8918,45.8257,45.8835,18091.0
2015-11-04 10:35:00,55.5,55.51,55.46,55.46,25844.0,45.8753,45.8835,45.8422,45.8422,25844.0
2015-11-04 10:40:00,55.46,55.46,55.34,55.34,20699.0,45.8422,45.8422,45.743,45.743,20699.0
2015-11-04 10:45:00,55.34,55.35,55.3,55.35,26332.0,45.743,45.7513,45.71,45.7513,26332.0
2015-11-04 10:50:00,55.35,55.36,55.31,55.33,40416.0,45.7513,45.7596,45.7182,45.7348,40416.0
2015-11-04 10:55:00,55.32,55.36,55.31,55.34,16926.0,45.7265,45.7596,45.7182,45.743,16926.0
2015-11-04 11:00:00,55.33,55.35,55.3,55.35,77176.0,45.7348,45.7513,45.71,45.7513,77176.0
2015-11-04 11:05:00,55.35,55.37,55.31,55.32,81512.0,45.7513,45.7678,45.7182,45.7265,81512.0
2015-11-04 11:10:00,55.32,55.33,55.25,55.26,18901.0,45.7265,45.7348,45.6686,45.6769,18901.0
2015-11-04 11:15:00,55.26,55.33,55.26,55.32,16500.0,45.6769,45.7348,45.6769,45.7265,16500.0
2015-11-04 11:20:00,55.32,55.34,55.28,55.29,16913.0,45.7265,45.743,45.6934,45.7017,16913.0
2015-11-04 11:25:00,55.28,55.29,55.24,55.25,42154.0,45.6934,45.7017,45.6604,45.6686,42154.0
2015-11-04 11:30:00,55.26,55.28,55.24,55.27,14433.0,45.6769,45.6934,45.6604,45.6852,14433.0
2015-11-04 11:35:00,55.27,55.3,55.25,55.3,26616.0,45.6852,45.71,45.6686,45.71,26616.0
2015-11-04 11:40:00,55.3,55.3,55.25,55.26,26999.0,45.71,45.71,45.6686,45.6769,26999.0
2015-11-04 11:45:00,55.26,55.33,55.22,55.32,70794.0,45.6769,45.7348,45.6438,45.7265,70794.0
2015-11-04 11:50:00,55.32,55.33,55.29,55.31,25241.0,45.7265,45.7348,45.7017,45.7182,25241.0
2015-11-04 11:55:00,55.32,55.33,55.27,55.32,28638.0,45.7265,45.7348,45.6852,45.7265,28638.0
2015-11-04 12:00:00,55.31,55.36,55.27,55.36,17076.0,45.7182,45.7596,45.6852,45.7596,17076.0
2015-11-04 12:05:00,55.36,55.43,55.35,55.41,54846.0,45.7596,45.8174,45.7513,45.8009,54846.0
2015-11-04 12:10:00,55.41,55.45,55.4,55.43,25300.0,45.8009,45.8339,45.7926,45.8174,25300.0
2015-11-04 12:15:00,55.43,55.44,55.36,55.4,29379.0,45.8174,45.8257,45.7596,45.7926,29379.0
2015-11-04 12:20:00,55.39,55.4,55.36,55.38,18600.0,45.7844,45.7926,45.7596,45.7761,18600.0
2015-11-04 12:25:00,55.37,55.41,55.36,55.38,20332.0,45.7678,45.8009,45.7596,45.7761,20332.0
2015-11-04 12:30:00,55.36,55.36,55.28,55.28,31540.0,45.7596,45.7596,45.6934,45.6934,31540.0
2015-11-04 12:35:00,55.29,55.29,55.26,55.27,10952.0,45.7017,45.7017,45.6769,45.6852,10952.0
2015-11-04 12:40:00,55.26,55.28,55.24,55.26,41002.0,45.6769,45.6934,45.6604,45.6769,41002.0
2015-11-04 12:45:00,55.25,55.28,55.25,55.26,38382.0,45.6686,45.6934,45.6686,45.6769,38382.0
2015-11-04 12:50:00,55.25,55.25,55.19,55.2,47200.0,45.6686,45.6686,45.619,45.6273,47200.0
2015-11-04 12:55:00,55.2,55.22,55.18,55.22,12020.0,45.6273,45.6438,45.6108,45.6438,12020.0
2015-11-04 13:00:00,55.21,55.24,55.15,55.16,19450.0,45.6356,45.6604,45.586,45.5942,19450.0
2015-11-04 13:05:00,55.17,55.17,55.13,55.14,37489.0,45.6025,45.6025,45.5694,45.5777,37489.0
2015-11-04 13:10:00,55.14,55.19,55.13,55.17,20849.0,45.5777,45.619,45.5694,45.6025,20849.0
2015-11-04 13:15:00,55.16,55.19,55.13,55.14,28482.0,45.5942,45.619,45.5694,45.5777,28482.0
2015-11-04 13:20:00,55.13,55.16,55.12,55.15,10262.0,45.5694,45.5942,45.5612,45.586,10262.0
2015-11-04 13:25:00,55.15,55.21,55.15,55.2,8437.0,45.586,45.6356,45.586,45.6273,8437.0
2015-11-04 13:30:00,55.21,55.26,55.21,55.26,36042.0,45.6356,45.6769,45.6356,45.6769,36042.0
2015-11-04 13:35:00,55.24,55.27,55.23,55.25,7024.0,45.6604,45.6852,45.6521,45.6686,7024.0
2015-11-04 13:40:00,55.26,55.26,55.2,55.21,5962.0,45.6769,45.6769,45.6273,45.6356,5962.0
2015-11-04 13:45:00,55.22,55.22,55.18,55.19,7196.0,45.6438,45.6438,45.6108,45.619,7196.0
2015-11-04 13:50:00,55.19,55.25,55.19,55.25,7573.0,45.619,45.6686,45.619,45.6686,7573.0
2015-11-04 13:55:00,55.25,55.26,55.21,55.24,14913.0,45.6686,45.6769,45.6356,45.6604,14913.0
2015-11-04 14:00:00,55.25,55.26,55.21,55.22,7500.0,45.6686,45.6769,45.6356,45.6438,7500.0
2015-11-04 14:05:00,55.22,55.26,55.22,55.24,4649.0,45.6438,45.6769,45.6438,45.6604,4649.0
2015-11-04 14:10:00,55.25,55.3,55.21,55.21,37363.0,45.6686,45.71,45.6356,45.6356,37363.0
2015-11-04 14:15:00,55.22,55.27,55.22,55.26,7900.0,45.6438,45.6852,45.6438,45.6769,7900.0
2015-11-04 14:20:00,55.27,55.3,55.26,55.27,103325.0,45.6852,45.71,45.6769,45.6852,103325.0
2015-11-04 14:25:00,55.26,55.27,55.21,55.26,37105.0,45.6769,45.6852,45.6356,45.6769,37105.0
2015-11-04 14:30:00,55.26,55.31,55.25,55.31,16146.0,45.6769,45.7182,45.6686,45.7182,16146.0
2015-11-04 14:35:00,55.31,55.33,55.29,55.29,14650.0,45.7182,45.7348,45.7017,45.7017,14650.0
2015-11-04 14:40:00,55.29,55.29,55.26,55.27,20621.0,45.7017,45.7017,45.6769,45.6852,20621.0
2015-11-04 14:45:00,55.28,55.3,55.27,55.28,6310.0,45.6934,45.71,45.6852,45.6934,6310.0
2015-11-04 14:50:00,55.27,55.28,55.24,55.26,13003.0,45.6852,45.6934,45.6604,45.6769,13003.0
2015-11-04 14:55:00,55.26,55.31,55.26,55.3,7342.0,45.6769,45.7182,45.6769,45.71,7342.0
2015-11-04 15:00:00,55.3,55.33,55.29,55.32,37916.0,45.71,45.7348,45.7017,45.7265,37916.0
2015-11-04 15:05:00,55.3,55.31,55.26,55.27,14099.0,45.71,45.7182,45.6769,45.6852,14099.0
2015-11-04 15:10:00,55.27,55.27,55.21,55.22,45638.0,45.6852,45.6852,45.6356,45.6438,45638.0
2015-11-04 15:15:00,55.23,55.23,55.19,55.23,24582.0,45.6521,45.6521,45.619,45.6521,24582.0
2015-11-04 15:20:00,55.23,55.25,55.21,55.22,20560.0,45.6521,45.6686,45.6356,45.6438,20560.0
2015-11-04 15:25:00,55.23,55.27,55.23,55.25,10340.0,45.6521,45.6852,45.6521,45.6686,10340.0
2015-11-04 15:30:00,55.24,55.26,55.23,55.25,27147.0,45.6604,45.6769,45.6521,45.6686,27147.0
2015-11-04 15:35:00,55.26,55.29,55.21,55.22,46487.0,45.6769,45.7017,45.6356,45.6438,46487.0
2015-11-04 15:40:00,55.22,55.24,55.17,55.18,45567.0,45.6438,45.6604,45.6025,45.6108,45567.0
2015-11-04 15:45:00,55.17,55.2,55.16,55.17,47084.0,45.6025,45.6273,45.5942,45.6025,47084.0
2015-11-04 15:50:00,55.18,55.2,55.13,55.14,67824.0,45.6108,45.6273,45.5694,45.5777,67824.0
2015-11-04 15:55:00,55.13,55.3,55.13,55.3,125706.0,45.5694,45.71,45.5694,45.71,125706.0
2015-11-05 09:30:00,55.1,55.13,55.06,55.11,46333.0,45.5446,45.5694,45.5116,45.5529,46333.0
2015-11-05 09:35:00,55.11,55.11,55.05,55.08,53875.0,45.5529,45.5529,45.5033,45.5281,53875.0
2015-11-05 09:40:00,55.09,55.09,55.03,55.06,26197.0,45.5364,45.5364,45.4868,45.5116,26197.0
2015-11-05 09:45:00,55.07,55.14,55.07,55.14,32899.0,45.5198,45.5777,45.5198,45.5777,32899.0
2015-11-05 09:50:00,55.15,55.16,55.12,55.15,20304.0,45.586,45.5942,45.5612,45.586,20304.0
2015-11-05 09:55:00,55.15,55.19,55.15,55.17,17866.0,45.586,45.619,45.586,45.6025,17866.0
2015-11-05 10:00:00,55.17,55.17,55.11,55.12,19720.0,45.6025,45.6025,45.5529,45.5612,19720.0
2015-11-05 10:05:00,55.12,55.12,55.06,55.06,25604.0,45.5612,45.5612,45.5116,45.5116,25604.0
2015-11-05 10:10:00,55.06,55.07,55.02,55.02,114509.0,45.5116,45.5198,45.4785,45.4785,114509.0
2015-11-05 10:15:00,55.02,55.02,54.94,54.96,17800.0,45.4785,45.4785,45.4124,45.4289,17800.0
2015-11-05 10:20:00,54.97,55.03,54.96,54.99,17759.0,45.4372,45.4868,45.4289,45.4537,17759.0
2015-11-05 10:25:00,54.99,55.01,54.94,54.96,47834.0,45.4537,45.4703,45.4124,45.4289,47834.0
2015-11-05 10:30:00,54.95,54.97,54.9,54.95,17570.0,45.4207,45.4372,45.3793,45.4207,17570.0
2015-11-05 10:35:00,54.96,55.01,54.95,54.97,34070.0,45.4289,45.4703,45.4207,45.4372,34070.0
2015-11-05 10:40:00,54.96,54.96,54.9,54.94,24807.0,45.4289,45.4289,45.3793,45.4124,24807.0
2015-11-05 10:45:00,54.93,54.95,54.9,54.94,12600.0,45.4041,45.4207,45.3793,45.4124,12600.0
2015-11-05 10:50:00,54.94,54.97,54.92,54.97,18337.0,45.4124,45.4372,45.3959,45.4372,18337.0
2015-11-05 10:55:00,54.96,54.97,54.93,54.94,15407.0,45.4289,45.4372,45.4041,45.4124,15407.0
2015-11-05 11:00:00,54.94,55.0,54.94,54.98,15100.0,45.4124,45.462,45.4124,45.4455,15100.0
2015-11-05 11:05:00,54.98,55.0,54.95,54.97,41327.0,45.4455,45.462,45.4207,45.4372,41327.0
2015-11-05 11:10:00,54.97,55.03,54.97,55.01,5500.0,45.4372,45.4868,45.4372,45.4703,5500.0
2015-11-05 11:15:00,55.01,55.05,54.99,55.02,35856.0,45.4703,45.5033,45.4537,45.4785,35856.0
2015-11-05 11:20:00,55.02,55.05,55.01,55.03,22181.0,45.4785,45.5033,45.4703,45.4868,22181.0
2015-11-05 11:25:00,55.03,55.05,55.02,55.04,39530.0,45.4868,45.5033,45.4785,45.495,39530.0
2015-11-05 11:30:00,55.04,55.07,55.03,55.06,11578.0,45.495,45.5198,45.4868,45.5116,11578.0
2015-11-05 11:35:00,55.04,55.06,55.02,55.05,34779.0,45.495,45.5116,45.4785,45.5033,34779.0
2015-11-05 11:40:00,55.05,55.08,55.05,55.08,72711.0,45.5033,45.5281,45.5033,45.5281,72711.0
2015-11-05 11:45:00,55.08,55.12,55.07,55.09,35372.0,45.5281,45.5612,45.5198,45.5364,35372.0
2015-11-05 11:50:00,55.11,55.13,55.1,55.12,7006.0,45.5529,45.5694,45.5446,45.5612,7006.0
2015-11-05 11:55:00,55.13,55.13,55.11,55.12,8950.0,45.5694,45.5694,45.5529,45.5612,8950.0
2015-11-05 12:00:00,55.13,55.14,55.07,55.08,18268.0,45.5694,45.5777,45.5198,45.5281,18268.0
2015-11-05 12:05:00,55.09,55.16,55.09,55.16,37679.0,45.5364,45.5942,45.5364,45.5942,37679.0
2015-11-05 12:10:00,55.15,55.15,55.07,55.08,6700.0,45.586,45.586,45.5198,45.5281,6700.0
2015-11-05 12:15:00,55.09,55.09,55.07,55.07,8922.0,45.5364,45.5364,45.5198,45.5198,8922.0
2015-11-05 12:20:00,55.08,55.15,55.08,55.15,23720.0,45.5281,45.586,45.5281,45.586,23720.0
2015-11-05 12:25:00,55.15,55.22,55.15,55.21,26373.0,45.586,45.6438,45.586,45.6356,26373.0
2015-11-05 12:30:00,55.21,55.21,55.16,55.18,8900.0,45.6356,45.6356,45.5942,45.6108,8900.0
2015-11-05 12:35:00,55.18,55.19,55.14,55.17,7469.0,45.6108,45.619,45.5777,45.6025,7469.0
2015-11-05 12:40:00,55.16,55.21,55.16,55.19,3100.0,45.5942,45.6356,45.5942,45.619,3100.0
2015-11-05 12:45:00,55.19,55.21,55.17,55.17,4113.0,45.619,45.6356,45.6025,45.6025,4113.0
2015-11-05 12:50:00,55.17,55.2,55.15,55.18,7307.0,45.6025,45.6273,45.586,45.6108,7307.0
2015-11-05 12:55:00,55.19,55.24,55.18,55.23,2600.0,45.619,45.6604,45.6108,45.6521,2600.0
2015-11-05 13:00:00,55.23,55.24,55.21,55.22,16150.0,45.6521,45.6604,45.6356,45.6438,16150.0
2015-11-05 13:05:00,55.24,55.24,55.19,55.19,4500.0,45.6604,45.6604,45.619,45.619,4500.0
2015-11-05 13:10:00,55.2,55.2,55.14,55.15,14840.0,45.6273,45.6273,45.5777,45.586,14840.0
2015-11-05 13:15:00,55.17,55.17,55.13,55.14,10700.0,45.6025,45.6025,45.5694,45.5777,10700.0
2015-11-05 13:20:00,55.13,55.13,55.1,55.12,9104.0,45.5694,45.5694,45.5446,45.5612,9104.0
2015-11-05 13:25:00,55.12,55.14,55.1,55.1,11800.0,45.5612,45.5777,45.5446,45.5446,11800.0
2015-11-05 13:30:00,55.11,55.17,55.11,55.15,10259.0,45.5529,45.6025,45.5529,45.586,10259.0
2015-11-05 13:35:00,55.14,55.18,55.14,55.15,19044.0,45.5777,45.6108,45.5777,45.586,19044.0
2015-11-05 13:40:00,55.15,55.17,55.14,55.15,10723.0,45.586,45.6025,45.5777,45.586,10723.0
2015-11-05 13:45:00,55.14,55.18,55.13,55.17,36695.0,45.5777,45.6108,45.5694,45.6025,36695.0
2015-11-05 13:50:00,55.17,55.18,55.15,55.17,49163.0,45.6025,45.6108,45.586,45.6025,49163.0
2015-11-05 13:55:00,55.17,55.18,55.15,55.16,4100.0,45.6025,45.6108,45.586,45.5942,4100.0
2015-11-05 14:00:00,55.18,55.19,55.15,55.17,3200.0,45.6108,45.619,45.586,45.6025,3200.0
2015-11-05 14:05:00,55.19,55.19,55.14,55.15,6524.0,45.619,45.619,45.5777,45.586,6524.0
2015-11-05 14:10:00,55.15,55.15,55.11,55.15,13900.0,45.586,45.586,45.5529,45.586,13900.0
2015-11-05 14:15:00,55.17,55.17,55.13,55.13,9102.0,45.6025,45.6025,45.5694,45.5694,9102.0
2015-11-05 14:20:00,55.13,55.14,55.08,55.11,18255.0,45.5694,45.5777,45.5281,45.5529,18255.0
2015-11-05 14:25:00,55.11,55.11,55.09,55.11,11280.0,45.5529,45.5529,45.5364,45.5529,11280.0
2015-11-05 14:30:00,55.1,55.1,55.07,55.08,13602.0,45.5446,45.5446,45.5198,45.5281,13602.0
2015-11-05 14:35:00,55.08,55.1,55.06,55.1,14656.0,45.5281,45.5446,45.5116,45.5446,14656.0
2015-11-05 14:40:00,55.1,55.14,55.1,55.13,10792.0,45.5446,45.5777,45.5446,45.5694,10792.0
2015-11-05 14:45:00,55.13,55.15,55.12,55.13,16417.0,45.5694,45.586,45.5612,45.5694,16417.0
2015-11-05 14:50:00,55.13,55.16,55.12,55.14,10165.0,45.5694,45.5942,45.5612,45.5777,10165.0
2015-11-05 14:55:00,55.14,55.17,55.13,55.16,13376.0,45.5777,45.6025,45.5694,45.5942,13376.0
2015-11-05 15:00:00,55.17,55.17,55.12,55.15,27006.0,45.6025,45.6025,45.5612,45.586,27006.0
2015-11-05 15:05:00,55.15,55.15,55.11,55.12,5569.0,45.586,45.586,45.5529,45.5612,5569.0
2015-11-05 15:10:00,55.12,55.12,55.07,55.08,22817.0,45.5612,45.5612,45.5198,45.5281,22817.0
2015-11-05 15:15:00,55.09,55.16,55.09,55.14,26973.0,45.5364,45.5942,45.5364,45.5777,26973.0
2015-11-05 15:20:00,55.14,55.14,55.11,55.12,11210.0,45.5777,45.5777,45.5529,45.5612,11210.0
2015-11-05 15:25:00,55.13,55.19,55.12,55.19,18558.0,45.5694,45.619,45.5612,45.619,18558.0
2015-11-05 15:30:00,55.19,55.19,55.13,55.17,20428.0,45.619,45.619,45.5694,45.6025,20428.0
2015-11-05 15:35:00,55.18,55.21,55.17,55.21,37150.0,45.6108,45.6356,45.6025,45.6356,37150.0
2015-11-05 15:40:00,55.22,55.26,55.21,55.25,45095.0,45.6438,45.6769,45.6356,45.6686,45095.0
2015-11-05 15:45:00,55.25,55.28,55.21,55.24,63794.0,45.6686,45.6934,45.6356,45.6604,63794.0
2015-11-05 15:50:00,55.24,55.26,55.23,55.25,30605.0,45.6604,45.6769,45.6521,45.6686,30605.0
2015-11-05 15:55:00,55.25,55.28,55.2,55.25,131363.0,45.6686,45.6934,45.6273,45.6686,131363.0
2015-11-06 09:30:00,53.94,53.96,53.8,53.93,159963.0,44.5858,44.6023,44.4701,44.5775,159963.0
2015-11-06 09:35:00,53.93,53.98,53.86,53.87,84817.0,44.5775,44.6189,44.5197,44.5279,84817.0
2015-11-06 09:40:00,53.88,53.93,53.85,53.85,73473.0,44.5362,44.5775,44.5114,44.5114,73473.0
2015-11-06 09:45:00,53.85,53.87,53.78,53.78,29735.0,44.5114,44.5279,44.4536,44.4536,29735.0
2015-11-06 09:50:00,53.78,53.78,53.75,53.75,58045.0,44.4536,44.4536,44.4288,44.4288,58045.0
2015-11-06 09:55:00,53.75,53.76,53.72,53.75,84381.0,44.4288,44.437,44.404,44.4288,84381.0
2015-11-06 10:00:00,53.76,53.76,53.69,53.7,40480.0,44.437,44.437,44.3792,44.3874,40480.0
2015-11-06 10:05:00,53.71,53.74,53.68,53.73,14768.0,44.3957,44.4205,44.3709,44.4122,14768.0
2015-11-06 10:10:00,53.74,53.81,53.73,53.8,33485.0,44.4205,44.4784,44.4122,44.4701,33485.0
2015-11-06 10:15:00,53.8,53.84,53.77,53.83,83044.0,44.4701,44.5032,44.4453,44.4949,83044.0
2015-11-06 10:20:00,53.83,53.84,53.8,53.8,33136.0,44.4949,44.5032,44.4701,44.4701,33136.0
2015-11-06 10:25:00,53.81,53.86,53.78,53.86,52854.0,44.4784,44.5197,44.4536,44.5197,52854.0
2015-11-06 10:30:00,53.86,53.9,53.85,53.85,49641.0,44.5197,44.5527,44.5114,44.5114,49641.0
2015-11-06 10:35:00,53.86,53.88,53.85,53.86,23598.0,44.5197,44.5362,44.5114,44.5197,23598.0
2015-11-06 10:40:00,53.86,53.91,53.83,53.85,35025.0,44.5197,44.561,44.4949,44.5114,35025.0
2015-11-06 10:45:00,53.86,53.89,53.84,53.86,11546.0,44.5197,44.5445,44.5032,44.5197,11546.0
2015-11-06 10:50:00,53.88,53.94,53.87,53.91,21256.0,44.5362,44.5858,44.5279,44.561,21256.0
2015-11-06 10:55:00,53.92,53.92,53.88,53.91,11201.0,44.5693,44.5693,44.5362,44.561,11201.0
2015-11-06 11:00:00,53.91,53.94,53.87,53.88,14406.0,44.561,44.5858,44.5279,44.5362,14406.0
2015-11-06 11:05:00,53.88,53.93,53.88,53.9,30363.0,44.5362,44.5775,44.5362,44.5527,30363.0
2015-11-06 11:10:00,53.89,53.89,53.83,53.87,20732.0,44.5445,44.5445,44.4949,44.5279,20732.0
2015-11-06 11:15:00,53.87,53.88,53.81,53.82,25738.0,44.5279,44.5362,44.4784,44.4866,25738.0
2015-11-06 11:20:00,53.82,53.85,53.8,53.81,22754.0,44.4866,44.5114,44.4701,44.4784,22754.0
2015-11-06 11:25:00,53.82,53.84,53.8,53.83,28777.0,44.4866,44.5032,44.4701,44.4949,28777.0
2015-11-06 11:30:00,53.84,53.91,53.84,53.91,17811.0,44.5032,44.561,44.5032,44.561,17811.0
2015-11-06 11:35:00,53.91,53.94,53.91,53.91,9000.0,44.561,44.5858,44.561,44.561,9000.0
2015-11-06 11:40:00,53.91,53.92,53.89,53.9,5822.0,44.561,44.5693,44.5445,44.5527,5822.0
2015-11-06 11:45:00,53.9,53.93,53.89,53.92,9328.0,44.5527,44.5775,44.5445,44.5693,9328.0
2015-11-06 11:50:00,53.92,53.94,53.92,53.93,8434.0,44.5693,44.5858,44.5693,44.5775,8434.0
2015-11-06 11:55:00,53.91,53.94,53.91,53.91,30170.0,44.561,44.5858,44.561,44.561,30170.0
2015-11-06 12:00:00,53.92,53.94,53.91,53.92,14307.0,44.5693,44.5858,44.561,44.5693,14307.0
2015-11-06 12:05:00,53.93,53.93,53.91,53.91,25470.0,44.5775,44.5775,44.561,44.561,25470.0
2015-11-06 12:10:00,53.92,53.95,53.92,53.94,13296.0,44.5693,44.5941,44.5693,44.5858,13296.0
2015-11-06 12:15:00,53.94,53.95,53.92,53.92,3600.0,44.5858,44.5941,44.5693,44.5693,3600.0
2015-11-06 12:20:00,53.93,53.94,53.88,53.9,26587.0,44.5775,44.5858,44.5362,44.5527,26587.0
2015-11-06 12:25:00,53.91,53.91,53.89,53.91,18964.0,44.561,44.561,44.5445,44.561,18964.0
2015-11-06 12:30:00,53.9,53.92,53.9,53.91,6601.0,44.5527,44.5693,44.5527,44.561,6601.0
2015-11-06 12:35:00,53.91,53.91,53.88,53.88,21856.0,44.561,44.561,44.5362,44.5362,21856.0
2015-11-06 12:40:00,53.88,53.89,53.87,53.89,7312.0,44.5362,44.5445,44.5279,44.5445,7312.0
2015-11-06 12:45:00,53.9,53.91,53.9,53.91,8512.0,44.5527,44.561,44.5527,44.561,8512.0
2015-11-06 12:50:00,53.91,53.93,53.91,53.91,21752.0,44.561,44.5775,44.561,44.561,21752.0
2015-11-06 12:55:00,53.92,53.93,53.92,53.93,5200.0,44.5693,44.5775,44.5693,44.5775,5200.0
2015-11-06 13:00:00,53.92,53.94,53.91,53.93,20770.0,44.5693,44.5858,44.561,44.5775,20770.0
2015-11-06 13:05:00,53.94,53.96,53.93,53.95,25969.0,44.5858,44.6023,44.5775,44.5941,25969.0
2015-11-06 13:10:00,53.97,53.99,53.96,53.99,10471.0,44.6106,44.6271,44.6023,44.6271,10471.0
2015-11-06 13:15:00,53.99,54.0,53.99,53.99,27865.0,44.6271,44.6354,44.6271,44.6271,27865.0
2015-11-06 13:20:00,54.0,54.02,54.0,54.01,27830.0,44.6354,44.6519,44.6354,44.6437,27830.0
2015-11-06 13:25:00,54.01,54.01,54.0,54.0,16181.0,44.6437,44.6437,44.6354,44.6354,16181.0
2015-11-06 13:30:00,54.0,54.0,53.98,53.99,5670.0,44.6354,44.6354,44.6189,44.6271,5670.0
2015-11-06 13:35:00,53.98,54.0,53.97,54.0,8400.0,44.6189,44.6354,44.6106,44.6354,8400.0
2015-11-06 13:40:00,54.0,54.02,53.98,53.99,24224.0,44.6354,44.6519,44.6189,44.6271,24224.0
2015-11-06 13:45:00,53.98,54.0,53.97,54.0,39648.0,44.6189,44.6354,44.6106,44.6354,39648.0
2015-11-06 13:50:00,54.01,54.03,54.0,54.02,62926.0,44.6437,44.6602,44.6354,44.6519,62926.0
2015-11-06 13:55:00,54.01,54.02,54.0,54.01,21803.0,44.6437,44.6519,44.6354,44.6437,21803.0
2015-11-06 14:00:00,54.02,54.05,53.99,54.03,37429.0,44.6519,44.6767,44.6271,44.6602,37429.0
2015-11-06 14:05:00,54.03,54.03,54.02,54.03,21555.0,44.6602,44.6602,44.6519,44.6602,21555.0
2015-11-06 14:10:00,54.03,54.04,54.01,54.03,17927.0,44.6602,44.6685,44.6437,44.6602,17927.0
2015-11-06 14:15:00,54.03,54.04,54.0,54.0,20197.0,44.6602,44.6685,44.6354,44.6354,20197.0
2015-11-06 14:20:00,54.0,54.02,53.99,53.99,7352.0,44.6354,44.6519,44.6271,44.6271,7352.0
2015-11-06 14:25:00,53.99,54.01,53.96,54.01,18583.0,44.6271,44.6437,44.6023,44.6437,18583.0
2015-11-06 14:30:00,54.0,54.01,53.97,53.97,14859.0,44.6354,44.6437,44.6106,44.6106,14859.0
2015-11-06 14:35:00,53.97,53.98,53.95,53.95,26771.0,44.6106,44.6189,44.5941,44.5941,26771.0
2015-11-06 14:40:00,53.94,53.97,53.94,53.96,6436.0,44.5858,44.6106,44.5858,44.6023,6436.0
2015-11-06 14:45:00,53.97,54.03,53.97,54.02,18837.0,44.6106,44.6602,44.6106,44.6519,18837.0
2015-11-06 14:50:00,54.02,54.04,54.0,54.02,30769.0,44.6519,44.6685,44.6354,44.6519,30769.0
2015-11-06 14:55:00,54.03,54.04,54.01,54.03,73068.0,44.6602,44.6685,44.6437,44.6602,73068.0
2015-11-06 15:00:00,54.02,54.07,54.01,54.04,31382.0,44.6519,44.6933,44.6437,44.6685,31382.0
2015-11-06 15:05:00,54.04,54.09,54.03,54.08,281709.0,44.6685,44.7098,44.6602,44.7015,281709.0
2015-11-06 15:10:00,54.08,54.11,54.06,54.11,31202.0,44.7015,44.7263,44.685,44.7263,31202.0
2015-11-06 15:15:00,54.11,54.13,54.07,54.1,24740.0,44.7263,44.7429,44.6933,44.7181,24740.0
2015-11-06 15:20:00,54.1,54.14,54.08,54.14,44654.0,44.7181,44.7511,44.7015,44.7511,44654.0
2015-11-06 15:25:00,54.14,54.15,54.09,54.1,71105.0,44.7511,44.7594,44.7098,44.7181,71105.0
2015-11-06 15:30:00,54.1,54.17,54.09,54.15,88913.0,44.7181,44.7759,44.7098,44.7594,88913.0
2015-11-06 15:35:00,54.15,54.2,54.13,54.14,27022.0,44.7594,44.8007,44.7429,44.7511,27022.0
2015-11-06 15:40:00,54.14,54.16,54.12,54.14,67066.0,44.7511,44.7677,44.7346,44.7511,67066.0
2015-11-06 15:45:00,54.15,54.17,54.11,54.12,28395.0,44.7594,44.7759,44.7263,44.7346,28395.0
2015-11-06 15:50:00,54.13,54.2,54.12,54.14,111632.0,44.7429,44.8007,44.7346,44.7511,111632.0
2015-11-06 15:55:00,54.15,54.2,54.11,54.2,173837.0,44.7594,44.8007,44.7263,44.8007,173837.0
2015-11-09 09:30:00,53.59,53.59,53.46,53.51,34717.0,44.2965,44.2965,44.1891,44.2304,34717.0
2015-11-09 09:35:00,53.51,53.54,53.47,53.52,69578.0,44.2304,44.2552,44.1973,44.2386,69578.0
2015-11-09 09:40:00,53.53,53.53,53.45,53.45,58368.0,44.2469,44.2469,44.1808,44.1808,58368.0
2015-11-09 09:45:00,53.44,53.5,53.43,53.44,29340.0,44.1725,44.2221,44.1643,44.1725,29340.0
2015-11-09 09:50:00,53.44,53.44,53.4,53.44,28964.0,44.1725,44.1725,44.1395,44.1725,28964.0
2015-11-09 09:55:00,53.44,53.45,53.4,53.4,43920.0,44.1725,44.1808,44.1395,44.1395,43920.0
2015-11-09 10:00:00,53.39,53.41,53.38,53.39,30311.0,44.1312,44.1477,44.1229,44.1312,30311.0
2015-11-09 10:05:00,53.38,53.39,53.35,53.37,34775.0,44.1229,44.1312,44.0981,44.1147,34775.0
2015-11-09 10:10:00,53.38,53.38,53.34,53.37,13868.0,44.1229,44.1229,44.0899,44.1147,13868.0
2015-11-09 10:15:00,53.37,53.39,53.33,53.33,61297.0,44.1147,44.1312,44.0816,44.0816,61297.0
2015-11-09 10:20:00,53.33,53.35,53.3,53.31,19782.0,44.0816,44.0981,44.0568,44.0651,19782.0
2015-11-09 10:25:00,53.3,53.33,53.29,53.32,24014.0,44.0568,44.0816,44.0485,44.0733,24014.0
2015-11-09 10:30:00,53.32,53.33,53.28,53.32,56636.0,44.0733,44.0816,44.0403,44.0733,56636.0
2015-11-09 10:35:00,53.33,53.37,53.32,53.36,24467.0,44.0816,44.1147,44.0733,44.1064,24467.0
2015-11-09 10:40:00,53.35,53.4,53.33,53.39,19053.0,44.0981,44.1395,44.0816,44.1312,19053.0
2015-11-09 10:45:00,53.39,53.4,53.33,53.33,30360.0,44.1312,44.1395,44.0816,44.0816,30360.0
2015-11-09 10:50:00,53.34,53.35,53.32,53.33,14117.0,44.0899,44.0981,44.0733,44.0816,14117.0
2015-11-09 10:55:00,53.34,53.35,53.31,53.33,14860.0,44.0899,44.0981,44.0651,44.0816,14860.0
2015-11-09 11:00:00,53.33,53.33,53.3,53.3,21738.0,44.0816,44.0816,44.0568,44.0568,21738.0
2015-11-09 11:05:00,53.3,53.3,53.25,53.25,103177.0,44.0568,44.0568,44.0155,44.0155,103177.0
2015-11-09 11:10:00,53.25,53.27,53.21,53.22,63753.0,44.0155,44.032,43.9824,43.9907,63753.0
2015-11-09 11:15:00,53.21,53.22,53.18,53.2,56999.0,43.9824,43.9907,43.9576,43.9741,56999.0
2015-11-09 11:20:00,53.2,53.2,53.17,53.18,27577.0,43.9741,43.9741,43.9493,43.9576,27577.0
2015-11-09 11:25:00,53.17,53.18,53.14,53.15,18984.0,43.9493,43.9576,43.9245,43.9328,18984.0
2015-11-09 11:30:00,53.14,53.17,53.14,53.16,19086.0,43.9245,43.9493,43.9245,43.9411,19086.0
2015-11-09 11:35:00,53.16,53.16,53.13,53.14,163965.0,43.9411,43.9411,43.9163,43.9245,163965.0
2015-11-09 11:40:00,53.13,53.14,53.11,53.11,33983.0,43.9163,43.9245,43.8997,43.8997,33983.0
2015-11-09 11:45:00,53.11,53.13,53.09,53.12,90648.0,43.8997,43.9163,43.8832,43.908,90648.0
2015-11-09 11:50:00,53.12,53.13,53.1,53.12,37478.0,43.908,43.9163,43.8915,43.908,37478.0
2015-11-09 11:55:00,53.11,53.13,53.1,53.12,61375.0,43.8997,43.9163,43.8915,43.908,61375.0
2015-11-09 12:00:00,53.11,53.12,53.07,53.09,122065.0,43.8997,43.908,43.8667,43.8832,122065.0
2015-11-09 12:05:00,53.09,53.1,53.08,53.09,29138.0,43.8832,43.8915,43.8749,43.8832,29138.0
2015-11-09 12:10:00,53.09,53.09,53.08,53.09,25206.0,43.8832,43.8832,43.8749,43.8832,25206.0
2015-11-09 12:15:00,53.09,53.09,53.06,53.08,54965.0,43.8832,43.8832,43.8584,43.8749,54965.0
2015-11-09 12:20:00,53.07,53.07,53.05,53.07,21517.0,43.8667,43.8667,43.8502,43.8667,21517.0
2015-11-09 12:25:00,53.06,53.08,53.05,53.08,26902.0,43.8584,43.8749,43.8502,43.8749,26902.0
2015-11-09 12:30:00,53.07,53.08,53.05,53.05,52383.0,43.8667,43.8749,43.8502,43.8502,52383.0
2015-11-09 12:35:00,53.05,53.08,53.05,53.07,15788.0,43.8502,43.8749,43.8502,43.8667,15788.0
2015-11-09 12:40:00,53.08,53.1,53.07,53.1,18302.0,43.8749,43.8915,43.8667,43.8915,18302.0
2015-11-09 12:45:00,53.1,53.11,53.1,53.1,29795.0,43.8915,43.8997,43.8915,43.8915,29795.0
2015-11-09 12:50:00,53.09,53.1,53.08,53.1,46652.0,43.8832,43.8915,43.8749,43.8915,46652.0
2015-11-09 12:55:00,53.09,53.1,53.08,53.09,24041.0,43.8832,43.8915,43.8749,43.8832,24041.0
2015-11-09 13:00:00,53.1,53.11,53.07,53.09,29447.0,43.8915,43.8997,43.8667,43.8832,29447.0
2015-11-09 13:05:00,53.09,53.1,53.05,53.07,31718.0,43.8832,43.8915,43.8502,43.8667,31718.0
2015-11-09 13:10:00,53.07,53.08,53.04,53.05,32886.0,43.8667,43.8749,43.8419,43.8502,32886.0
2015-11-09 13:15:00,53.05,53.05,53.02,53.03,49809.0,43.8502,43.8502,43.8254,43.8336,49809.0
2015-11-09 13:20:00,53.03,53.03,53.0,53.02,63145.0,43.8336,43.8336,43.8088,43.8254,63145.0
2015-11-09 13:25:00,53.02,53.04,53.01,53.02,14900.0,43.8254,43.8419,43.8171,43.8254,14900.0
2015-11-09 13:30:00,53.02,53.03,52.99,53.0,54064.0,43.8254,43.8336,43.8006,43.8088,54064.0
2015-11-09 13:35:00,53.0,53.07,53.0,53.07,20712.0,43.8088,43.8667,43.8088,43.8667,20712.0
2015-11-09 13:40:00,53.06,53.08,53.04,53.07,24837.0,43.8584,43.8749,43.8419,43.8667,24837.0
2015-11-09 13:45:00,53.08,53.08,53.03,53.03,17878.0,43.8749,43.8749,43.8336,43.8336,17878.0
2015-11-09 13:50:00,53.03,53.04,53.01,53.02,31726.0,43.8336,43.8419,43.8171,43.8254,31726.0
2015-11-09 13:55:00,53.02,53.04,53.01,53.03,13300.0,43.8254,43.8419,43.8171,43.8336,13300.0
2015-11-09 14:00:00,53.03,53.04,53.01,53.04,22977.0,43.8336,43.8419,43.8171,43.8419,22977.0
2015-11-09 14:05:00,53.04,53.09,53.03,53.08,27200.0,43.8419,43.8832,43.8336,43.8749,27200.0
2015-11-09 14:10:00,53.08,53.09,53.07,53.07,23614.0,43.8749,43.8832,43.8667,43.8667,23614.0
2015-11-09 14:15:00,53.07,53.07,53.06,53.07,26041.0,43.8667,43.8667,43.8584,43.8667,26041.0
2015-11-09 14:20:00,53.06,53.07,53.04,53.05,21781.0,43.8584,43.8667,43.8419,43.8502,21781.0
2015-11-09 14:25:00,53.05,53.07,53.04,53.06,11900.0,43.8502,43.8667,43.8419,43.8584,11900.0
2015-11-09 14:30:00,53.06,53.09,53.05,53.08,8949.0,43.8584,43.8832,43.8502,43.8749,8949.0
2015-11-09 14:35:00,53.08,53.1,53.06,53.07,32147.0,43.8749,43.8915,43.8584,43.8667,32147.0
2015-11-09 14:40:00,53.08,53.08,53.06,53.06,15450.0,43.8749,43.8749,43.8584,43.8584,15450.0
2015-11-09 14:45:00,53.06,53.06,53.05,53.05,8601.0,43.8584,43.8584,43.8502,43.8502,8601.0
2015-11-09 14:50:00,53.05,53.07,53.05,53.06,13994.0,43.8502,43.8667,43.8502,43.8584,13994.0
2015-11-09 14:55:00,53.07,53.07,53.04,53.05,17351.0,43.8667,43.8667,43.8419,43.8502,17351.0
2015-11-09 15:00:00,53.05,53.05,53.03,53.04,20674.0,43.8502,43.8502,43.8336,43.8419,20674.0
2015-11-09 15:05:00,53.05,53.06,53.0,53.01,40638.0,43.8502,43.8584,43.8088,43.8171,40638.0
2015-11-09 15:10:00,53.01,53.03,52.99,53.0,34212.0,43.8171,43.8336,43.8006,43.8088,34212.0
2015-11-09 15:15:00,53.0,53.01,52.94,53.01,62234.0,43.8088,43.8171,43.7592,43.8171,62234.0
2015-11-09 15:20:00,53.01,53.04,53.0,53.0,23911.0,43.8171,43.8419,43.8088,43.8088,23911.0
2015-11-09 15:25:00,53.0,53.06,52.99,53.0,44860.0,43.8088,43.8584,43.8006,43.8088,44860.0
2015-11-09 15:30:00,53.01,53.16,53.0,53.15,73702.0,43.8171,43.9411,43.8088,43.9328,73702.0
2015-11-09 15:35:00,53.16,53.22,53.16,53.22,58345.0,43.9411,43.9907,43.9411,43.9907,58345.0
2015-11-09 15:40:00,53.22,53.26,53.2,53.22,145274.0,43.9907,44.0237,43.9741,43.9907,145274.0
2015-11-09 15:45:00,53.23,53.28,53.22,53.27,56440.0,43.9989,44.0403,43.9907,44.032,56440.0
2015-11-09 15:50:00,53.26,53.27,53.15,53.16,138918.0,44.0237,44.032,43.9328,43.9411,138918.0
2015-11-09 15:55:00,53.15,53.16,53.04,53.09,242713.0,43.9328,43.9411,43.8419,43.8832,242713.0
2015-11-10 09:30:00,52.58,52.63,52.5,52.53,91497.0,43.4617,43.503,43.3955,43.4203,91497.0
2015-11-10 09:35:00,52.53,52.56,52.51,52.52,23298.0,43.4203,43.4451,43.4038,43.4121,23298.0
2015-11-10 09:40:00,52.52,52.52,52.43,52.44,56693.0,43.4121,43.4121,43.3377,43.3459,56693.0
2015-11-10 09:45:00,52.43,52.49,52.4,52.48,18700.0,43.3377,43.3873,43.3129,43.379,18700.0
2015-11-10 09:50:00,52.48,52.52,52.46,52.52,20823.0,43.379,43.4121,43.3625,43.4121,20823.0
2015-11-10 09:55:00,52.53,52.59,52.52,52.58,19800.0,43.4203,43.4699,43.4121,43.4617,19800.0
2015-11-10 10:00:00,52.58,52.58,52.5,52.54,18732.0,43.4617,43.4617,43.3955,43.4286,18732.0
2015-11-10 10:05:00,52.53,52.55,52.5,52.53,14024.0,43.4203,43.4369,43.3955,43.4203,14024.0
2015-11-10 10:10:00,52.52,52.57,52.51,52.54,23665.0,43.4121,43.4534,43.4038,43.4286,23665.0
2015-11-10 10:15:00,52.54,52.56,52.51,52.51,27577.0,43.4286,43.4451,43.4038,43.4038,27577.0
2015-11-10 10:20:00,52.51,52.52,52.47,52.48,61705.0,43.4038,43.4121,43.3707,43.379,61705.0
2015-11-10 10:25:00,52.48,52.5,52.44,52.49,35338.0,43.379,43.3955,43.3459,43.3873,35338.0
2015-11-10 10:30:00,52.49,52.49,52.43,52.44,41307.0,43.3873,43.3873,43.3377,43.3459,41307.0
2015-11-10 10:35:00,52.45,52.5,52.44,52.49,28014.0,43.3542,43.3955,43.3459,43.3873,28014.0
2015-11-10 10:40:00,52.48,52.48,52.44,52.46,26373.0,43.379,43.379,43.3459,43.3625,26373.0
2015-11-10 10:45:00,52.46,52.47,52.45,52.47,7427.0,43.3625,43.3707,43.3542,43.3707,7427.0
2015-11-10 10:50:00,52.47,52.48,52.47,52.48,6553.0,43.3707,43.379,43.3707,43.379,6553.0
2015-11-10 10:55:00,52.49,52.54,52.49,52.52,5900.0,43.3873,43.4286,43.3873,43.4121,5900.0
2015-11-10 11:00:00,52.52,52.53,52.5,52.51,30568.0,43.4121,43.4203,43.3955,43.4038,30568.0
2015-11-10 11:05:00,52.51,52.52,52.5,52.51,15500.0,43.4038,43.4121,43.3955,43.4038,15500.0
2015-11-10 11:10:00,52.5,52.54,52.5,52.51,30186.0,43.3955,43.4286,43.3955,43.4038,30186.0
2015-11-10 11:15:00,52.52,52.56,52.51,52.54,39736.0,43.4121,43.4451,43.4038,43.4286,39736.0
2015-11-10 11:20:00,52.54,52.57,52.51,52.51,27615.0,43.4286,43.4534,43.4038,43.4038,27615.0
2015-11-10 11:25:00,52.52,52.52,52.48,52.5,14387.0,43.4121,43.4121,43.379,43.3955,14387.0
2015-11-10 11:30:00,52.5,52.52,52.49,52.51,15000.0,43.3955,43.4121,43.3873,43.4038,15000.0
2015-11-10 11:35:00,52.51,52.52,52.49,52.5,35237.0,43.4038,43.4121,43.3873,43.3955,35237.0
2015-11-10 11:40:00,52.5,52.56,52.49,52.54,33039.0,43.3955,43.4451,43.3873,43.4286,33039.0
2015-11-10 11:45:00,52.55,52.56,52.53,52.54,16212.0,43.4369,43.4451,43.4203,43.4286,16212.0
2015-11-10 11:50:00,52.54,52.55,52.52,52.52,27669.0,43.4286,43.4369,43.4121,43.4121,27669.0
2015-11-10 11:55:00,52.52,52.55,52.51,52.54,19533.0,43.4121,43.4369,43.4038,43.4286,19533.0
2015-11-10 12:00:00,52.54,52.55,52.51,52.53,15051.0,43.4286,43.4369,43.4038,43.4203,15051.0
2015-11-10 12:05:00,52.53,52.55,52.51,52.53,15171.0,43.4203,43.4369,43.4038,43.4203,15171.0
2015-11-10 12:10:00,52.54,52.59,52.54,52.59,30930.0,43.4286,43.4699,43.4286,43.4699,30930.0
2015-11-10 12:15:00,52.59,52.63,52.56,52.62,33095.0,43.4699,43.503,43.4451,43.4947,33095.0
2015-11-10 12:20:00,52.63,52.65,52.61,52.61,14374.0,43.503,43.5195,43.4865,43.4865,14374.0
2015-11-10 12:25:00,52.6,52.64,52.6,52.61,12896.0,43.4782,43.5113,43.4782,43.4865,12896.0
2015-11-10 12:30:00,52.6,52.61,52.54,52.54,12500.0,43.4782,43.4865,43.4286,43.4286,12500.0
2015-11-10 12:35:00,52.54,52.56,52.53,52.56,18700.0,43.4286,43.4451,43.4203,43.4451,18700.0
2015-11-10 12:40:00,52.56,52.57,52.52,52.54,11049.0,43.4451,43.4534,43.4121,43.4286,11049.0
2015-11-10 12:45:00,52.54,52.56,52.52,52.55,15300.0,43.4286,43.4451,43.4121,43.4369,15300.0
2015-11-10 12:50:00,52.55,52.57,52.54,52.56,7625.0,43.4369,43.4534,43.4286,43.4451,7625.0
2015-11-10 12:55:00,52.56,52.57,52.54,52.55,5100.0,43.4451,43.4534,43.4286,43.4369,5100.0
2015-11-10 13:00:00,52.54,52.56,52.53,52.55,10701.0,43.4286,43.4451,43.4203,43.4369,10701.0
2015-11-10 13:05:00,52.55,52.55,52.5,52.52,3396.0,43.4369,43.4369,43.3955,43.4121,3396.0
2015-11-10 13:10:00,52.51,52.55,52.5,52.55,11771.0,43.4038,43.4369,43.3955,43.4369,11771.0
2015-11-10 13:15:00,52.54,52.55,52.53,52.53,10138.0,43.4286,43.4369,43.4203,43.4203,10138.0
2015-11-10 13:20:00,52.53,52.55,52.52,52.52,13936.0,43.4203,43.4369,43.4121,43.4121,13936.0
2015-11-10 13:25:00,52.53,52.57,52.52,52.57,14884.0,43.4203,43.4534,43.4121,43.4534,14884.0
2015-11-10 13:30:00,52.57,52.57,52.55,52.56,15886.0,43.4534,43.4534,43.4369,43.4451,15886.0
2015-11-10 13:35:00,52.57,52.59,52.57,52.59,28251.0,43.4534,43.4699,43.4534,43.4699,28251.0
2015-11-10 13:40:00,52.58,52.6,52.58,52.6,36629.0,43.4617,43.4782,43.4617,43.4782,36629.0
2015-11-10 13:45:00,52.6,52.61,52.58,52.6,45224.0,43.4782,43.4865,43.4617,43.4782,45224.0
2015-11-10 13:50:00,52.6,52.69,52.59,52.68,52577.0,43.4782,43.5526,43.4699,43.5443,52577.0
2015-11-10 13:55:00,52.69,52.69,52.65,52.66,20825.0,43.5526,43.5526,43.5195,43.5278,20825.0
2015-11-10 14:00:00,52.65,52.66,52.62,52.62,11679.0,43.5195,43.5278,43.4947,43.4947,11679.0
2015-11-10 14:05:00,52.63,52.65,52.57,52.58,19139.0,43.503,43.5195,43.4534,43.4617,19139.0
2015-11-10 14:10:00,52.58,52.64,52.57,52.63,8600.0,43.4617,43.5113,43.4534,43.503,8600.0
2015-11-10 14:15:00,52.64,52.64,52.61,52.61,6148.0,43.5113,43.5113,43.4865,43.4865,6148.0
2015-11-10 14:20:00,52.59,52.6,52.55,52.55,14878.0,43.4699,43.4782,43.4369,43.4369,14878.0
2015-11-10 14:25:00,52.56,52.58,52.54,52.58,18953.0,43.4451,43.4617,43.4286,43.4617,18953.0
2015-11-10 14:30:00,52.57,52.58,52.55,52.57,27099.0,43.4534,43.4617,43.4369,43.4534,27099.0
2015-11-10 14:35:00,52.58,52.59,52.56,52.57,15382.0,43.4617,43.4699,43.4451,43.4534,15382.0
2015-11-10 14:40:00,52.57,52.61,52.56,52.59,25484.0,43.4534,43.4865,43.4451,43.4699,25484.0
2015-11-10 14:45:00,52.6,52.64,52.59,52.62,22081.0,43.4782,43.5113,43.4699,43.4947,22081.0
2015-11-10 14:50:00,52.63,52.64,52.55,52.57,21899.0,43.503,43.5113,43.4369,43.4534,21899.0
2015-11-10 14:55:00,52.57,52.58,52.55,52.56,15048.0,43.4534,43.4617,43.4369,43.4451,15048.0
2015-11-10 15:00:00,52.56,52.58,52.54,52.58,11118.0,43.4451,43.4617,43.4286,43.4617,11118.0
2015-11-10 15:05:00,52.58,52.6,52.57,52.59,13661.0,43.4617,43.4782,43.4534,43.4699,13661.0
2015-11-10 15:10:00,52.6,52.6,52.57,52.59,6490.0,43.4782,43.4782,43.4534,43.4699,6490.0
2015-11-10 15:15:00,52.6,52.61,52.56,52.56,11144.0,43.4782,43.4865,43.4451,43.4451,11144.0
2015-11-10 15:20:00,52.56,52.57,52.54,52.54,9806.0,43.4451,43.4534,43.4286,43.4286,9806.0
2015-11-10 15:25:00,52.55,52.57,52.51,52.54,40822.0,43.4369,43.4534,43.4038,43.4286,40822.0
2015-11-10 15:30:00,52.54,52.6,52.53,52.57,34248.0,43.4286,43.4782,43.4203,43.4534,34248.0
2015-11-10 15:35:00,52.56,52.59,52.55,52.57,22845.0,43.4451,43.4699,43.4369,43.4534,22845.0
2015-11-10 15:40:00,52.55,52.62,52.55,52.58,30279.0,43.4369,43.4947,43.4369,43.4617,30279.0
2015-11-10 15:45:00,52.58,52.6,52.55,52.58,30526.0,43.4617,43.4782,43.4369,43.4617,30526.0
2015-11-10 15:50:00,52.58,52.58,52.49,52.52,71303.0,43.4617,43.4617,43.3873,43.4121,71303.0
2015-11-10 15:55:00,52.53,52.63,52.53,52.62,171798.0,43.4203,43.503,43.4203,43.4947,171798.0
2015-11-11 09:30:00,53.05,53.05,52.97,53.0,27551.0,43.8502,43.8502,43.784,43.8088,27551.0
2015-11-11 09:35:00,53.01,53.08,52.98,53.07,49980.0,43.8171,43.8749,43.7923,43.8667,49980.0
2015-11-11 09:40:00,53.07,53.08,53.03,53.03,42094.0,43.8667,43.8749,43.8336,43.8336,42094.0
2015-11-11 09:45:00,53.03,53.06,53.02,53.04,65432.0,43.8336,43.8584,43.8254,43.8419,65432.0
2015-11-11 09:50:00,53.04,53.08,53.04,53.04,60229.0,43.8419,43.8749,43.8419,43.8419,60229.0
2015-11-11 09:55:00,53.04,53.04,52.98,53.0,26570.0,43.8419,43.8419,43.7923,43.8088,26570.0
2015-11-11 10:00:00,53.0,53.01,52.96,52.96,31721.0,43.8088,43.8171,43.7758,43.7758,31721.0
2015-11-11 10:05:00,52.97,53.0,52.96,52.98,14095.0,43.784,43.8088,43.7758,43.7923,14095.0
2015-11-11 10:10:00,52.98,52.99,52.93,52.93,33549.0,43.7923,43.8006,43.751,43.751,33549.0
2015-11-11 10:15:00,52.94,52.98,52.93,52.98,20754.0,43.7592,43.7923,43.751,43.7923,20754.0
2015-11-11 10:20:00,52.98,53.01,52.96,53.0,17913.0,43.7923,43.8171,43.7758,43.8088,17913.0
2015-11-11 10:25:00,52.99,53.0,52.97,52.99,48060.0,43.8006,43.8088,43.784,43.8006,48060.0
2015-11-11 10:30:00,52.99,53.0,52.99,52.99,10100.0,43.8006,43.8088,43.8006,43.8006,10100.0
2015-11-11 10:35:00,52.99,53.0,52.91,52.94,19265.0,43.8006,43.8088,43.7344,43.7592,19265.0
2015-11-11 10:40:00,52.94,52.94,52.91,52.94,17100.0,43.7592,43.7592,43.7344,43.7592,17100.0
2015-11-11 10:45:00,52.94,52.96,52.92,52.93,25744.0,43.7592,43.7758,43.7427,43.751,25744.0
2015-11-11 10:50:00,52.92,52.94,52.91,52.92,18776.0,43.7427,43.7592,43.7344,43.7427,18776.0
2015-11-11 10:55:00,52.93,52.98,52.92,52.95,10519.0,43.751,43.7923,43.7427,43.7675,10519.0
2015-11-11 11:00:00,52.95,52.97,52.92,52.97,10945.0,43.7675,43.784,43.7427,43.784,10945.0
2015-11-11 11:05:00,52.96,52.98,52.95,52.96,12972.0,43.7758,43.7923,43.7675,43.7758,12972.0
2015-11-11 11:10:00,52.96,52.96,52.92,52.94,12791.0,43.7758,43.7758,43.7427,43.7592,12791.0
2015-11-11 11:15:00,52.93,52.98,52.93,52.97,14322.0,43.751,43.7923,43.751,43.784,14322.0
2015-11-11 11:20:00,52.97,53.0,52.97,52.98,11997.0,43.784,43.8088,43.784,43.7923,11997.0
2015-11-11 11:25:00,52.98,52.99,52.97,52.98,17500.0,43.7923,43.8006,43.784,43.7923,17500.0
2015-11-11 11:30:00,52.99,53.01,52.99,52.99,36983.0,43.8006,43.8171,43.8006,43.8006,36983.0
2015-11-11 11:35:00,53.0,53.0,52.98,53.0,9228.0,43.8088,43.8088,43.7923,43.8088,9228.0
2015-11-11 11:40:00,53.0,53.01,53.0,53.0,19526.0,43.8088,43.8171,43.8088,43.8088,19526.0
2015-11-11 11:45:00,53.01,53.01,52.99,53.01,28310.0,43.8171,43.8171,43.8006,43.8171,28310.0
2015-11-11 11:50:00,53.01,53.03,53.0,53.0,39037.0,43.8171,43.8336,43.8088,43.8088,39037.0
2015-11-11 11:55:00,53.0,53.01,52.99,52.99,13147.0,43.8088,43.8171,43.8006,43.8006,13147.0
2015-11-11 12:00:00,52.99,53.0,52.97,52.97,3570.0,43.8006,43.8088,43.784,43.784,3570.0
2015-11-11 12:05:00,52.98,53.0,52.98,53.0,4987.0,43.7923,43.8088,43.7923,43.8088,4987.0
2015-11-11 12:10:00,53.0,53.02,53.0,53.01,4400.0,43.8088,43.8254,43.8088,43.8171,4400.0
2015-11-11 12:15:00,53.0,53.01,52.99,52.99,900.0,43.8088,43.8171,43.8006,43.8006,900.0
2015-11-11 12:20:00,52.98,53.04,52.98,53.03,7804.0,43.7923,43.8419,43.7923,43.8336,7804.0
2015-11-11 12:25:00,53.03,53.05,53.02,53.03,5274.0,43.8336,43.8502,43.8254,43.8336,5274.0
2015-11-11 12:30:00,53.03,53.03,53.02,53.03,4097.0,43.8336,43.8336,43.8254,43.8336,4097.0
2015-11-11 12:35:00,53.04,53.07,53.04,53.06,16800.0,43.8419,43.8667,43.8419,43.8584,16800.0
2015-11-11 12:40:00,53.05,53.06,53.04,53.04,6700.0,43.8502,43.8584,43.8419,43.8419,6700.0
2015-11-11 12:45:00,53.05,53.06,53.04,53.04,6070.0,43.8502,43.8584,43.8419,43.8419,6070.0
2015-11-11 12:50:00,53.03,53.04,53.01,53.01,2400.0,43.8336,43.8419,43.8171,43.8171,2400.0
2015-11-11 12:55:00,53.01,53.02,53.0,53.02,10863.0,43.8171,43.8254,43.8088,43.8254,10863.0
2015-11-11 13:00:00,53.02,53.03,52.98,52.98,7430.0,43.8254,43.8336,43.7923,43.7923,7430.0
2015-11-11 13:05:00,52.98,52.99,52.92,52.94,15358.0,43.7923,43.8006,43.7427,43.7592,15358.0
2015-11-11 13:10:00,52.93,52.96,52.92,52.95,17720.0,43.751,43.7758,43.7427,43.7675,17720.0
2015-11-11 13:15:00,52.94,52.94,52.89,52.89,60904.0,43.7592,43.7592,43.7179,43.7179,60904.0
2015-11-11 13:20:00,52.89,52.89,52.86,52.86,71784.0,43.7179,43.7179,43.6931,43.6931,71784.0
2015-11-11 13:25:00,52.85,52.86,52.83,52.84,8858.0,43.6848,43.6931,43.6683,43.6766,8858.0
2015-11-11 13:30:00,52.85,52.86,52.84,52.85,13050.0,43.6848,43.6931,43.6766,43.6848,13050.0
2015-11-11 13:35:00,52.83,52.85,52.81,52.85,27538.0,43.6683,43.6848,43.6518,43.6848,27538.0
2015-11-11 13:40:00,52.86,52.9,52.85,52.89,8852.0,43.6931,43.7262,43.6848,43.7179,8852.0
2015-11-11 13:45:00,52.89,52.9,52.87,52.88,6041.0,43.7179,43.7262,43.7014,43.7096,6041.0
2015-11-11 13:50:00,52.87,52.91,52.87,52.87,8510.0,43.7014,43.7344,43.7014,43.7014,8510.0
2015-11-11 13:55:00,52.87,52.88,52.84,52.84,5214.0,43.7014,43.7096,43.6766,43.6766,5214.0
2015-11-11 14:00:00,52.84,52.89,52.83,52.89,31122.0,43.6766,43.7179,43.6683,43.7179,31122.0
2015-11-11 14:05:00,52.88,52.89,52.86,52.88,8343.0,43.7096,43.7179,43.6931,43.7096,8343.0
2015-11-11 14:10:00,52.87,52.9,52.87,52.89,4500.0,43.7014,43.7262,43.7014,43.7179,4500.0
2015-11-11 14:15:00,52.89,52.9,52.88,52.89,6108.0,43.7179,43.7262,43.7096,43.7179,6108.0
2015-11-11 14:20:00,52.89,52.9,52.88,52.88,2900.0,43.7179,43.7262,43.7096,43.7096,2900.0
2015-11-11 14:25:00,52.89,52.93,52.89,52.93,5708.0,43.7179,43.751,43.7179,43.751,5708.0
2015-11-11 14:30:00,52.94,52.95,52.91,52.91,4600.0,43.7592,43.7675,43.7344,43.7344,4600.0
2015-11-11 14:35:00,52.91,52.93,52.91,52.91,24739.0,43.7344,43.751,43.7344,43.7344,24739.0
2015-11-11 14:40:00,52.91,52.91,52.87,52.89,4426.0,43.7344,43.7344,43.7014,43.7179,4426.0
2015-11-11 14:45:00,52.89,52.91,52.88,52.9,4205.0,43.7179,43.7344,43.7096,43.7262,4205.0
2015-11-11 14:50:00,52.9,52.91,52.88,52.89,7422.0,43.7262,43.7344,43.7096,43.7179,7422.0
2015-11-11 14:55:00,52.89,52.9,52.85,52.87,42874.0,43.7179,43.7262,43.6848,43.7014,42874.0
2015-11-11 15:00:00,52.88,52.93,52.87,52.91,97666.0,43.7096,43.751,43.7014,43.7344,97666.0
2015-11-11 15:05:00,52.91,52.96,52.9,52.93,13550.0,43.7344,43.7758,43.7262,43.751,13550.0
2015-11-11 15:10:00,52.93,52.97,52.92,52.96,17343.0,43.751,43.784,43.7427,43.7758,17343.0
2015-11-11 15:15:00,52.96,52.96,52.91,52.91,9980.0,43.7758,43.7758,43.7344,43.7344,9980.0
2015-11-11 15:20:00,52.92,52.92,52.88,52.91,14051.0,43.7427,43.7427,43.7096,43.7344,14051.0
2015-11-11 15:25:00,52.91,52.98,52.91,52.97,43106.0,43.7344,43.7923,43.7344,43.784,43106.0
2015-11-11 15:30:00,52.96,52.98,52.91,52.91,35096.0,43.7758,43.7923,43.7344,43.7344,35096.0
2015-11-11 15:35:00,52.89,52.9,52.86,52.89,21574.0,43.7179,43.7262,43.6931,43.7179,21574.0
2015-11-11 15:40:00,52.89,52.95,52.87,52.94,41116.0,43.7179,43.7675,43.7014,43.7592,41116.0
2015-11-11 15:45:00,52.94,52.95,52.9,52.91,25013.0,43.7592,43.7675,43.7262,43.7344,25013.0
2015-11-11 15:50:00,52.9,52.94,52.88,52.93,43554.0,43.7262,43.7592,43.7096,43.751,43554.0
2015-11-11 15:55:00,52.94,52.94,52.86,52.89,104937.0,43.7592,43.7592,43.6931,43.7179,104937.0
2015-11-12 09:30:00,52.43,52.48,52.35,52.41,52017.0,43.3377,43.379,43.2715,43.3211,52017.0
2015-11-12 09:35:00,52.4,52.48,52.38,52.46,49461.0,43.3129,43.379,43.2963,43.3625,49461.0
2015-11-12 09:40:00,52.45,52.46,52.41,52.44,8270.0,43.3542,43.3625,43.3211,43.3459,8270.0
2015-11-12 09:45:00,52.44,52.54,52.44,52.53,30960.0,43.3459,43.4286,43.3459,43.4203,30960.0
2015-11-12 09:50:00,52.53,52.54,52.48,52.51,22332.0,43.4203,43.4286,43.379,43.4038,22332.0
2015-11-12 09:55:00,52.51,52.58,52.5,52.58,70885.0,43.4038,43.4617,43.3955,43.4617,70885.0
2015-11-12 10:00:00,52.57,52.57,52.53,52.55,30431.0,43.4534,43.4534,43.4203,43.4369,30431.0
2015-11-12 10:05:00,52.54,52.56,52.52,52.55,15919.0,43.4286,43.4451,43.4121,43.4369,15919.0
2015-11-12 10:10:00,52.56,52.57,52.53,52.54,14315.0,43.4451,43.4534,43.4203,43.4286,14315.0
2015-11-12 10:15:00,52.55,52.62,52.54,52.6,10078.0,43.4369,43.4947,43.4286,43.4782,10078.0
2015-11-12 10:20:00,52.6,52.6,52.55,52.56,13210.0,43.4782,43.4782,43.4369,43.4451,13210.0
2015-11-12 10:25:00,52.55,52.57,52.53,52.54,6500.0,43.4369,43.4534,43.4203,43.4286,6500.0
2015-11-12 10:30:00,52.54,52.55,52.52,52.55,8766.0,43.4286,43.4369,43.4121,43.4369,8766.0
2015-11-12 10:35:00,52.54,52.57,52.51,52.57,3298.0,43.4286,43.4534,43.4038,43.4534,3298.0
2015-11-12 10:40:00,52.57,52.6,52.56,52.6,6364.0,43.4534,43.4782,43.4451,43.4782,6364.0
2015-11-12 10:45:00,52.59,52.6,52.55,52.57,7904.0,43.4699,43.4782,43.4369,43.4534,7904.0
2015-11-12 10:50:00,52.56,52.59,52.55,52.59,5255.0,43.4451,43.4699,43.4369,43.4699,5255.0
2015-11-12 10:55:00,52.59,52.65,52.59,52.65,22849.0,43.4699,43.5195,43.4699,43.5195,22849.0
2015-11-12 11:00:00,52.65,52.66,52.6,52.61,70569.0,43.5195,43.5278,43.4782,43.4865,70569.0
2015-11-12 11:05:00,52.62,52.67,52.62,52.66,38122.0,43.4947,43.5361,43.4947,43.5278,38122.0
2015-11-12 11:10:00,52.66,52.67,52.58,52.6,16651.0,43.5278,43.5361,43.4617,43.4782,16651.0
2015-11-12 11:15:00,52.6,52.6,52.53,52.55,25908.0,43.4782,43.4782,43.4203,43.4369,25908.0
2015-11-12 11:20:00,52.55,52.57,52.53,52.55,7200.0,43.4369,43.4534,43.4203,43.4369,7200.0
2015-11-12 11:25:00,52.55,52.57,52.54,52.55,17043.0,43.4369,43.4534,43.4286,43.4369,17043.0
2015-11-12 11:30:00,52.55,52.56,52.53,52.54,19550.0,43.4369,43.4451,43.4203,43.4286,19550.0
2015-11-12 11:35:00,52.55,52.57,52.53,52.54,9700.0,43.4369,43.4534,43.4203,43.4286,9700.0
2015-11-12 11:40:00,52.54,52.58,52.54,52.56,15253.0,43.4286,43.4617,43.4286,43.4451,15253.0
2015-11-12 11:45:00,52.55,52.58,52.54,52.56,22366.0,43.4369,43.4617,43.4286,43.4451,22366.0
2015-11-12 11:50:00,52.56,52.57,52.54,52.56,22151.0,43.4451,43.4534,43.4286,43.4451,22151.0
2015-11-12 11:55:00,52.56,52.59,52.56,52.58,6713.0,43.4451,43.4699,43.4451,43.4617,6713.0
2015-11-12 12:00:00,52.58,52.59,52.58,52.58,8189.0,43.4617,43.4699,43.4617,43.4617,8189.0
2015-11-12 12:05:00,52.57,52.58,52.54,52.54,22187.0,43.4534,43.4617,43.4286,43.4286,22187.0
2015-11-12 12:10:00,52.55,52.57,52.5,52.51,9926.0,43.4369,43.4534,43.3955,43.4038,9926.0
2015-11-12 12:15:00,52.52,52.52,52.45,52.49,47364.0,43.4121,43.4121,43.3542,43.3873,47364.0
2015-11-12 12:20:00,52.5,52.51,52.46,52.47,14009.0,43.3955,43.4038,43.3625,43.3707,14009.0
2015-11-12 12:25:00,52.46,52.49,52.46,52.48,2380.0,43.3625,43.3873,43.3625,43.379,2380.0
2015-11-12 12:30:00,52.48,52.51,52.48,52.51,22297.0,43.379,43.4038,43.379,43.4038,22297.0
2015-11-12 12:35:00,52.5,52.51,52.47,52.51,15871.0,43.3955,43.4038,43.3707,43.4038,15871.0
2015-11-12 12:40:00,52.51,52.55,52.5,52.54,40489.0,43.4038,43.4369,43.3955,43.4286,40489.0
2015-11-12 12:45:00,52.53,52.55,52.53,52.55,21555.0,43.4203,43.4369,43.4203,43.4369,21555.0
2015-11-12 12:50:00,52.55,52.59,52.55,52.56,29810.0,43.4369,43.4699,43.4369,43.4451,29810.0
2015-11-12 12:55:00,52.55,52.58,52.54,52.56,15920.0,43.4369,43.4617,43.4286,43.4451,15920.0
2015-11-12 13:00:00,52.57,52.6,52.56,52.57,17153.0,43.4534,43.4782,43.4451,43.4534,17153.0
2015-11-12 13:05:00,52.57,52.58,52.54,52.54,13080.0,43.4534,43.4617,43.4286,43.4286,13080.0
2015-11-12 13:10:00,52.54,52.6,52.54,52.6,29541.0,43.4286,43.4782,43.4286,43.4782,29541.0
2015-11-12 13:15:00,52.59,52.63,52.59,52.62,21418.0,43.4699,43.503,43.4699,43.4947,21418.0
2015-11-12 13:20:00,52.62,52.63,52.58,52.58,18100.0,43.4947,43.503,43.4617,43.4617,18100.0
2015-11-12 13:25:00,52.59,52.6,52.58,52.6,6414.0,43.4699,43.4782,43.4617,43.4782,6414.0
2015-11-12 13:30:00,52.6,52.62,52.58,52.58,15255.0,43.4782,43.4947,43.4617,43.4617,15255.0
2015-11-12 13:35:00,52.59,52.6,52.58,52.59,7678.0,43.4699,43.4782,43.4617,43.4699,7678.0
2015-11-12 13:40:00,52.59,52.6,52.54,52.54,3120.0,43.4699,43.4782,43.4286,43.4286,3120.0
2015-11-12 13:45:00,52.54,52.55,52.5,52.54,21095.0,43.4286,43.4369,43.3955,43.4286,21095.0
2015-11-12 13:50:00,52.53,52.55,52.52,52.54,11018.0,43.4203,43.4369,43.4121,43.4286,11018.0
2015-11-12 13:55:00,52.55,52.56,52.53,52.53,6495.0,43.4369,43.4451,43.4203,43.4203,6495.0
2015-11-12 14:00:00,52.54,52.55,52.51,52.53,35402.0,43.4286,43.4369,43.4038,43.4203,35402.0
2015-11-12 14:05:00,52.52,52.54,52.49,52.52,20332.0,43.4121,43.4286,43.3873,43.4121,20332.0
2015-11-12 14:10:00,52.51,52.51,52.47,52.47,16708.0,43.4038,43.4038,43.3707,43.3707,16708.0
2015-11-12 14:15:00,52.47,52.48,52.46,52.46,25217.0,43.3707,43.379,43.3625,43.3625,25217.0
2015-11-12 14:20:00,52.46,52.47,52.44,52.45,10425.0,43.3625,43.3707,43.3459,43.3542,10425.0
2015-11-12 14:25:00,52.45,52.49,52.45,52.49,9759.0,43.3542,43.3873,43.3542,43.3873,9759.0
2015-11-12 14:30:00,52.49,52.5,52.47,52.47,10449.0,43.3873,43.3955,43.3707,43.3707,10449.0
2015-11-12 14:35:00,52.47,52.47,52.45,52.45,4353.0,43.3707,43.3707,43.3542,43.3542,4353.0
2015-11-12 14:40:00,52.44,52.46,52.43,52.46,19518.0,43.3459,43.3625,43.3377,43.3625,19518.0
2015-11-12 14:45:00,52.45,52.46,52.43,52.44,26107.0,43.3542,43.3625,43.3377,43.3459,26107.0
2015-11-12 14:50:00,52.44,52.44,52.37,52.37,25161.0,43.3459,43.3459,43.2881,43.2881,25161.0
2015-11-12 14:55:00,52.37,52.42,52.36,52.42,28740.0,43.2881,43.3294,43.2798,43.3294,28740.0
2015-11-12 15:00:00,52.41,52.42,52.38,52.38,12400.0,43.3211,43.3294,43.2963,43.2963,12400.0
2015-11-12 15:05:00,52.38,52.39,52.35,52.37,7115.0,43.2963,43.3046,43.2715,43.2881,7115.0
2015-11-12 15:10:00,52.37,52.4,52.35,52.4,15069.0,43.2881,43.3129,43.2715,43.3129,15069.0
2015-11-12 15:15:00,52.39,52.42,52.38,52.42,16604.0,43.3046,43.3294,43.2963,43.3294,16604.0
2015-11-12 15:20:00,52.42,52.43,52.38,52.38,11201.0,43.3294,43.3377,43.2963,43.2963,11201.0
2015-11-12 15:25:00,52.39,52.42,52.38,52.39,7224.0,43.3046,43.3294,43.2963,43.3046,7224.0
2015-11-12 15:30:00,52.38,52.39,52.34,52.35,28986.0,43.2963,43.3046,43.2633,43.2715,28986.0
2015-11-12 15:35:00,52.34,52.38,52.34,52.34,15650.0,43.2633,43.2963,43.2633,43.2633,15650.0
2015-11-12 15:40:00,52.33,52.33,52.28,52.3,47887.0,43.255,43.255,43.2137,43.2302,47887.0
2015-11-12 15:45:00,52.3,52.3,52.24,52.24,79685.0,43.2302,43.2302,43.1806,43.1806,79685.0
2015-11-12 15:50:00,52.24,52.26,52.18,52.2,65378.0,43.1806,43.1972,43.131,43.1476,65378.0
2015-11-12 15:55:00,52.21,52.3,52.17,52.26,183727.0,43.1558,43.2302,43.1228,43.1972,183727.0
2015-11-13 09:30:00,51.64,51.64,51.53,51.55,74313.0,42.6847,42.6847,42.5937,42.6103,74313.0
2015-11-13 09:35:00,51.56,51.57,51.52,51.56,99903.0,42.6185,42.6268,42.5855,42.6185,99903.0
2015-11-13 09:40:00,51.57,51.58,51.53,51.53,48963.0,42.6268,42.6351,42.5937,42.5937,48963.0
2015-11-13 09:45:00,51.52,51.52,51.47,51.51,17086.0,42.5855,42.5855,42.5442,42.5772,17086.0
2015-11-13 09:50:00,51.52,51.52,51.46,51.48,48196.0,42.5855,42.5855,42.5359,42.5524,48196.0
2015-11-13 09:55:00,51.49,51.49,51.45,51.46,24750.0,42.5607,42.5607,42.5276,42.5359,24750.0
2015-11-13 10:00:00,51.46,51.48,51.43,51.43,58169.0,42.5359,42.5524,42.5111,42.5111,58169.0
2015-11-13 10:05:00,51.43,51.43,51.35,51.36,19082.0,42.5111,42.5111,42.445,42.4532,19082.0
2015-11-13 10:10:00,51.36,51.37,51.31,51.31,26935.0,42.4532,42.4615,42.4119,42.4119,26935.0
2015-11-13 10:15:00,51.3,51.31,51.26,51.29,22435.0,42.4036,42.4119,42.3706,42.3954,22435.0
2015-11-13 10:20:00,51.29,51.35,51.29,51.32,22672.0,42.3954,42.445,42.3954,42.4202,22672.0
2015-11-13 10:25:00,51.32,51.35,51.3,51.3,33978.0,42.4202,42.445,42.4036,42.4036,33978.0
2015-11-13 10:30:00,51.3,51.31,51.27,51.28,50437.0,42.4036,42.4119,42.3788,42.3871,50437.0
2015-11-13 10:35:00,51.28,51.32,51.27,51.3,34758.0,42.3871,42.4202,42.3788,42.4036,34758.0
2015-11-13 10:40:00,51.31,51.36,51.31,51.33,37733.0,42.4119,42.4532,42.4119,42.4284,37733.0
2015-11-13 10:45:00,51.33,51.37,51.31,51.37,21750.0,42.4284,42.4615,42.4119,42.4615,21750.0
2015-11-13 10:50:00,51.36,51.4,51.36,51.4,19092.0,42.4532,42.4863,42.4532,42.4863,19092.0
2015-11-13 10:55:00,51.39,51.44,51.39,51.43,12458.0,42.478,42.5194,42.478,42.5111,12458.0
2015-11-13 11:00:00,51.43,51.43,51.39,51.41,32084.0,42.5111,42.5111,42.478,42.4946,32084.0
2015-11-13 11:05:00,51.42,51.42,51.4,51.4,11171.0,42.5028,42.5028,42.4863,42.4863,11171.0
2015-11-13 11:10:00,51.4,51.4,51.33,51.33,17459.0,42.4863,42.4863,42.4284,42.4284,17459.0
2015-11-13 11:15:00,51.33,51.33,51.28,51.3,12208.0,42.4284,42.4284,42.3871,42.4036,12208.0
2015-11-13 11:20:00,51.31,51.38,51.31,51.37,33258.0,42.4119,42.4698,42.4119,42.4615,33258.0
2015-11-13 11:25:00,51.37,51.38,51.37,51.37,2500.0,42.4615,42.4698,42.4615,42.4615,2500.0
2015-11-13 11:30:00,51.36,51.36,51.33,51.34,6440.0,42.4532,42.4532,42.4284,42.4367,6440.0
2015-11-13 11:35:00,51.33,51.34,51.3,51.31,5200.0,42.4284,42.4367,42.4036,42.4119,5200.0
2015-11-13 11:40:00,51.31,51.37,51.3,51.36,61050.0,42.4119,42.4615,42.4036,42.4532,61050.0
2015-11-13 11:45:00,51.36,51.39,51.35,51.38,9180.0,42.4532,42.478,42.445,42.4698,9180.0
2015-11-13 11:50:00,51.38,51.44,51.38,51.44,38762.0,42.4698,42.5194,42.4698,42.5194,38762.0
2015-11-13 11:55:00,51.43,51.48,51.43,51.48,34936.0,42.5111,42.5524,42.5111,42.5524,34936.0
2015-11-13 12:00:00,51.48,51.5,51.46,51.5,33150.0,42.5524,42.569,42.5359,42.569,33150.0
2015-11-13 12:05:00,51.5,51.51,51.47,51.5,22101.0,42.569,42.5772,42.5442,42.569,22101.0
2015-11-13 12:10:00,51.5,51.55,51.49,51.55,32056.0,42.569,42.6103,42.5607,42.6103,32056.0
2015-11-13 12:15:00,51.54,51.55,51.52,51.53,7253.0,42.602,42.6103,42.5855,42.5937,7253.0
2015-11-13 12:20:00,51.54,51.54,51.49,51.49,6400.0,42.602,42.602,42.5607,42.5607,6400.0
2015-11-13 12:25:00,51.48,51.48,51.42,51.42,18839.0,42.5524,42.5524,42.5028,42.5028,18839.0
2015-11-13 12:30:00,51.43,51.43,51.43,51.43,2933.0,42.5111,42.5111,42.5111,42.5111,2933.0
2015-11-13 12:35:00,51.44,51.44,51.39,51.4,28774.0,42.5194,42.5194,42.478,42.4863,28774.0
2015-11-13 12:40:00,51.39,51.39,51.36,51.38,10006.0,42.478,42.478,42.4532,42.4698,10006.0
2015-11-13 12:45:00,51.37,51.37,51.34,51.35,35575.0,42.4615,42.4615,42.4367,42.445,35575.0
2015-11-13 12:50:00,51.35,51.37,51.34,51.36,8021.0,42.445,42.4615,42.4367,42.4532,8021.0
2015-11-13 12:55:00,51.36,51.39,51.36,51.39,35541.0,42.4532,42.478,42.4532,42.478,35541.0
2015-11-13 13:00:00,51.39,51.41,51.38,51.4,12672.0,42.478,42.4946,42.4698,42.4863,12672.0
2015-11-13 13:05:00,51.4,51.4,51.32,51.33,19381.0,42.4863,42.4863,42.4202,42.4284,19381.0
2015-11-13 13:10:00,51.34,51.35,51.32,51.32,17601.0,42.4367,42.445,42.4202,42.4202,17601.0
2015-11-13 13:15:00,51.33,51.35,51.31,51.33,31581.0,42.4284,42.445,42.4119,42.4284,31581.0
2015-11-13 13:20:00,51.33,51.33,51.31,51.33,29879.0,42.4284,42.4284,42.4119,42.4284,29879.0
2015-11-13 13:25:00,51.34,51.36,51.33,51.34,44047.0,42.4367,42.4532,42.4284,42.4367,44047.0
2015-11-13 13:30:00,51.34,51.37,51.33,51.35,25499.0,42.4367,42.4615,42.4284,42.445,25499.0
2015-11-13 13:35:00,51.34,51.34,51.28,51.31,27756.0,42.4367,42.4367,42.3871,42.4119,27756.0
2015-11-13 13:40:00,51.3,51.34,51.3,51.3,7502.0,42.4036,42.4367,42.4036,42.4036,7502.0
2015-11-13 13:45:00,51.31,51.33,51.29,51.29,10913.0,42.4119,42.4284,42.3954,42.3954,10913.0
2015-11-13 13:50:00,51.29,51.36,51.29,51.32,11241.0,42.3954,42.4532,42.3954,42.4202,11241.0
2015-11-13 13:55:00,51.32,51.33,51.28,51.28,8326.0,42.4202,42.4284,42.3871,42.3871,8326.0
2015-11-13 14:00:00,51.28,51.3,51.28,51.29,30220.0,42.3871,42.4036,42.3871,42.3954,30220.0
2015-11-13 14:05:00,51.3,51.32,51.27,51.28,27377.0,42.4036,42.4202,42.3788,42.3871,27377.0
2015-11-13 14:10:00,51.27,51.32,51.27,51.31,7321.0,42.3788,42.4202,42.3788,42.4119,7321.0
2015-11-13 14:15:00,51.29,51.34,51.28,51.31,14569.0,42.3954,42.4367,42.3871,42.4119,14569.0
2015-11-13 14:20:00,51.31,51.33,51.31,51.31,11799.0,42.4119,42.4284,42.4119,42.4119,11799.0
2015-11-13 14:25:00,51.31,51.31,51.27,51.28,15958.0,42.4119,42.4119,42.3788,42.3871,15958.0
2015-11-13 14:30:00,51.28,51.3,51.27,51.29,9263.0,42.3871,42.4036,42.3788,42.3954,9263.0
2015-11-13 14:35:00,51.3,51.31,51.24,51.26,13372.0,42.4036,42.4119,42.354,42.3706,13372.0
2015-11-13 14:40:00,51.26,51.26,51.23,51.25,19363.0,42.3706,42.3706,42.3458,42.3623,19363.0
2015-11-13 14:45:00,51.24,51.24,51.21,51.22,9326.0,42.354,42.354,42.3292,42.3375,9326.0
2015-11-13 14:50:00,51.23,51.26,51.2,51.21,10021.0,42.3458,42.3706,42.321,42.3292,10021.0
2015-11-13 14:55:00,51.21,51.24,51.19,51.24,33133.0,42.3292,42.354,42.3127,42.354,33133.0
2015-11-13 15:00:00,51.24,51.29,51.24,51.27,13240.0,42.354,42.3954,42.354,42.3788,13240.0
2015-11-13 15:05:00,51.26,51.27,51.25,51.25,9788.0,42.3706,42.3788,42.3623,42.3623,9788.0
2015-11-13 15:10:00,51.26,51.26,51.22,51.23,43207.0,42.3706,42.3706,42.3375,42.3458,43207.0
2015-11-13 15:15:00,51.24,51.24,51.19,51.2,66491.0,42.354,42.354,42.3127,42.321,66491.0
2015-11-13 15:20:00,51.2,51.24,51.17,51.23,68451.0,42.321,42.354,42.2962,42.3458,68451.0
2015-11-13 15:25:00,51.22,51.23,51.17,51.21,73509.0,42.3375,42.3458,42.2962,42.3292,73509.0
2015-11-13 15:30:00,51.21,51.28,51.2,51.21,24651.0,42.3292,42.3871,42.321,42.3292,24651.0
2015-11-13 15:35:00,51.22,51.3,51.21,51.28,55186.0,42.3375,42.4036,42.3292,42.3871,55186.0
2015-11-13 15:40:00,51.27,51.33,51.26,51.3,90922.0,42.3788,42.4284,42.3706,42.4036,90922.0
2015-11-13 15:45:00,51.3,51.34,51.3,51.31,32480.0,42.4036,42.4367,42.4036,42.4119,32480.0
2015-11-13 15:50:00,51.3,51.32,51.25,51.26,89109.0,42.4036,42.4202,42.3623,42.3706,89109.0
2015-11-13 15:55:00,51.26,51.27,51.2,51.27,172681.0,42.3706,42.3788,42.321,42.3788,172681.0
2015-11-16 09:30:00,51.07,51.17,51.07,51.15,35367.0,42.2135,42.2962,42.2135,42.2796,35367.0
2015-11-16 09:35:00,51.16,51.26,51.16,51.25,19595.0,42.2879,42.3706,42.2879,42.3623,19595.0
2015-11-16 09:40:00,51.25,51.3,51.23,51.23,42224.0,42.3623,42.4036,42.3458,42.3458,42224.0
2015-11-16 09:45:00,51.24,51.29,51.22,51.25,13039.0,42.354,42.3954,42.3375,42.3623,13039.0
2015-11-16 09:50:00,51.24,51.28,51.18,51.21,17863.0,42.354,42.3871,42.3044,42.3292,17863.0
2015-11-16 09:55:00,51.21,51.25,51.16,51.17,10166.0,42.3292,42.3623,42.2879,42.2962,10166.0
2015-11-16 10:00:00,51.17,51.17,51.13,51.16,17614.0,42.2962,42.2962,42.2631,42.2879,17614.0
2015-11-16 10:05:00,51.16,51.16,51.11,51.11,11214.0,42.2879,42.2879,42.2466,42.2466,11214.0
2015-11-16 10:10:00,51.11,51.17,51.11,51.17,27687.0,42.2466,42.2962,42.2466,42.2962,27687.0
2015-11-16 10:15:00,51.17,51.17,51.14,51.16,9627.0,42.2962,42.2962,42.2714,42.2879,9627.0
2015-11-16 10:20:00,51.16,51.23,51.12,51.22,15877.0,42.2879,42.3458,42.2548,42.3375,15877.0
2015-11-16 10:25:00,51.19,51.22,51.11,51.13,25614.0,42.3127,42.3375,42.2466,42.2631,25614.0
2015-11-16 10:30:00,51.14,51.15,51.11,51.15,61242.0,42.2714,42.2796,42.2466,42.2796,61242.0
2015-11-16 10:35:00,51.14,51.17,51.12,51.17,23841.0,42.2714,42.2962,42.2548,42.2962,23841.0
2015-11-16 10:40:00,51.16,51.18,51.13,51.18,13238.0,42.2879,42.3044,42.2631,42.3044,13238.0
2015-11-16 10:45:00,51.19,51.23,51.17,51.17,26150.0,42.3127,42.3458,42.2962,42.2962,26150.0
2015-11-16 10:50:00,51.17,51.17,51.13,51.13,94197.0,42.2962,42.2962,42.2631,42.2631,94197.0
2015-11-16 10:55:00,51.13,51.13,51.1,51.11,36479.0,42.2631,42.2631,42.2383,42.2466,36479.0
2015-11-16 11:00:00,51.11,51.19,51.11,51.14,81221.0,42.2466,42.3127,42.2466,42.2714,81221.0
2015-11-16 11:05:00,51.14,51.18,51.13,51.16,23190.0,42.2714,42.3044,42.2631,42.2879,23190.0
2015-11-16 11:10:00,51.17,51.22,51.15,51.17,27430.0,42.2962,42.3375,42.2796,42.2962,27430.0
2015-11-16 11:15:00,51.17,51.21,51.17,51.19,15616.0,42.2962,42.3292,42.2962,42.3127,15616.0
2015-11-16 11:20:00,51.19,51.22,51.19,51.21,27342.0,42.3127,42.3375,42.3127,42.3292,27342.0
2015-11-16 11:25:00,51.21,51.21,51.14,51.16,11444.0,42.3292,42.3292,42.2714,42.2879,11444.0
2015-11-16 11:30:00,51.16,51.22,51.16,51.19,11251.0,42.2879,42.3375,42.2879,42.3127,11251.0
2015-11-16 11:35:00,51.18,51.21,51.17,51.19,3869.0,42.3044,42.3292,42.2962,42.3127,3869.0
2015-11-16 11:40:00,51.19,51.24,51.19,51.21,15400.0,42.3127,42.354,42.3127,42.3292,15400.0
2015-11-16 11:45:00,51.2,51.26,51.2,51.25,10581.0,42.321,42.3706,42.321,42.3623,10581.0
2015-11-16 11:50:00,51.24,51.24,51.22,51.24,9200.0,42.354,42.354,42.3375,42.354,9200.0
2015-11-16 11:55:00,51.24,51.25,51.2,51.21,8397.0,42.354,42.3623,42.321,42.3292,8397.0
2015-11-16 12:00:00,51.22,51.26,51.2,51.25,12240.0,42.3375,42.3706,42.321,42.3623,12240.0
2015-11-16 12:05:00,51.25,51.26,51.23,51.26,22886.0,42.3623,42.3706,42.3458,42.3706,22886.0
2015-11-16 12:10:00,51.26,51.27,51.21,51.22,10682.0,42.3706,42.3788,42.3292,42.3375,10682.0
2015-11-16 12:15:00,51.22,51.26,51.22,51.25,12450.0,42.3375,42.3706,42.3375,42.3623,12450.0
2015-11-16 12:20:00,51.25,51.31,51.25,51.3,20207.0,42.3623,42.4119,42.3623,42.4036,20207.0
2015-11-16 12:25:00,51.3,51.31,51.27,51.3,7327.0,42.4036,42.4119,42.3788,42.4036,7327.0
2015-11-16 12:30:00,51.29,51.36,51.29,51.36,22369.0,42.3954,42.4532,42.3954,42.4532,22369.0
2015-11-16 12:35:00,51.34,51.37,51.32,51.34,14082.0,42.4367,42.4615,42.4202,42.4367,14082.0
2015-11-16 12:40:00,51.34,51.38,51.32,51.37,179473.0,42.4367,42.4698,42.4202,42.4615,179473.0
2015-11-16 12:45:00,51.37,51.38,51.34,51.35,55153.0,42.4615,42.4698,42.4367,42.445,55153.0
2015-11-16 12:50:00,51.35,51.36,51.31,51.31,11808.0,42.445,42.4532,42.4119,42.4119,11808.0
2015-11-16 12:55:00,51.32,51.36,51.3,51.34,11485.0,42.4202,42.4532,42.4036,42.4367,11485.0
2015-11-16 13:00:00,51.33,51.37,51.33,51.36,7006.0,42.4284,42.4615,42.4284,42.4532,7006.0
2015-11-16 13:05:00,51.36,51.37,51.33,51.36,13956.0,42.4532,42.4615,42.4284,42.4532,13956.0
2015-11-16 13:10:00,51.36,51.41,51.36,51.39,19553.0,42.4532,42.4946,42.4532,42.478,19553.0
2015-11-16 13:15:00,51.39,51.43,51.38,51.43,10290.0,42.478,42.5111,42.4698,42.5111,10290.0
2015-11-16 13:20:00,51.43,51.45,51.42,51.44,27391.0,42.5111,42.5276,42.5028,42.5194,27391.0
2015-11-16 13:25:00,51.44,51.45,51.39,51.41,9093.0,42.5194,42.5276,42.478,42.4946,9093.0
2015-11-16 13:30:00,51.41,51.43,51.4,51.41,9284.0,42.4946,42.5111,42.4863,42.4946,9284.0
2015-11-16 13:35:00,51.41,51.42,51.39,51.39,9994.0,42.4946,42.5028,42.478,42.478,9994.0
2015-11-16 13:40:00,51.39,51.42,51.39,51.4,9570.0,42.478,42.5028,42.478,42.4863,9570.0
2015-11-16 13:45:00,51.39,51.42,51.39,51.41,11873.0,42.478,42.5028,42.478,42.4946,11873.0
2015-11-16 13:50:00,51.42,51.46,51.41,51.46,34004.0,42.5028,42.5359,42.4946,42.5359,34004.0
2015-11-16 13:55:00,51.46,51.46,51.43,51.45,19040.0,42.5359,42.5359,42.5111,42.5276,19040.0
2015-11-16 14:00:00,51.46,51.51,51.46,51.48,25133.0,42.5359,42.5772,42.5359,42.5524,25133.0
2015-11-16 14:05:00,51.47,51.47,51.44,51.47,24414.0,42.5442,42.5442,42.5194,42.5442,24414.0
2015-11-16 14:10:00,51.46,51.48,51.43,51.48,38504.0,42.5359,42.5524,42.5111,42.5524,38504.0
2015-11-16 14:15:00,51.48,51.52,51.45,51.51,48664.0,42.5524,42.5855,42.5276,42.5772,48664.0
2015-11-16 14:20:00,51.5,51.53,51.48,51.52,18891.0,42.569,42.5937,42.5524,42.5855,18891.0
2015-11-16 14:25:00,51.51,51.52,51.48,51.5,15233.0,42.5772,42.5855,42.5524,42.569,15233.0
2015-11-16 14:30:00,51.5,51.54,51.5,51.54,13904.0,42.569,42.602,42.569,42.602,13904.0
2015-11-16 14:35:00,51.54,51.54,51.51,51.53,4400.0,42.602,42.602,42.5772,42.5937,4400.0
2015-11-16 14:40:00,51.53,51.54,51.51,51.51,27886.0,42.5937,42.602,42.5772,42.5772,27886.0
2015-11-16 14:45:00,51.52,51.53,51.48,51.48,12556.0,42.5855,42.5937,42.5524,42.5524,12556.0
2015-11-16 14:50:00,51.48,51.49,51.46,51.48,16144.0,42.5524,42.5607,42.5359,42.5524,16144.0
2015-11-16 14:55:00,51.48,51.55,51.47,51.54,79592.0,42.5524,42.6103,42.5442,42.602,79592.0
2015-11-16 15:00:00,51.54,51.6,51.54,51.59,37586.0,42.602,42.6516,42.602,42.6433,37586.0
2015-11-16 15:05:00,51.59,51.6,51.56,51.59,33092.0,42.6433,42.6516,42.6185,42.6433,33092.0
2015-11-16 15:10:00,51.59,51.64,51.59,51.62,60544.0,42.6433,42.6847,42.6433,42.6681,60544.0
2015-11-16 15:15:00,51.62,51.64,51.61,51.63,22751.0,42.6681,42.6847,42.6599,42.6764,22751.0
2015-11-16 15:20:00,51.63,51.69,51.61,51.67,55146.0,42.6764,42.726,42.6599,42.7095,55146.0
2015-11-16 15:25:00,51.67,51.73,51.67,51.68,25458.0,42.7095,42.7591,42.7095,42.7177,25458.0
2015-11-16 15:30:00,51.68,51.7,51.68,51.69,32467.0,42.7177,42.7343,42.7177,42.726,32467.0
2015-11-16 15:35:00,51.69,51.73,51.67,51.68,72838.0,42.726,42.7591,42.7095,42.7177,72838.0
2015-11-16 15:40:00,51.68,51.69,51.63,51.66,37381.0,42.7177,42.726,42.6764,42.7012,37381.0
2015-11-16 15:45:00,51.66,51.7,51.63,51.63,47843.0,42.7012,42.7343,42.6764,42.6764,47843.0
2015-11-16 15:50:00,51.63,51.7,51.6,51.7,47566.0,42.6764,42.7343,42.6516,42.7343,47566.0
2015-11-16 15:55:00,51.69,51.79,51.69,51.76,219620.0,42.726,42.8087,42.726,42.7839,219620.0
2015-11-17 09:30:00,51.59,51.59,51.51,51.53,75591.0,42.6433,42.6433,42.5772,42.5937,75591.0
2015-11-17 09:35:00,51.53,51.56,51.51,51.51,86817.0,42.5937,42.6185,42.5772,42.5772,86817.0
2015-11-17 09:40:00,51.5,51.56,51.5,51.51,95208.0,42.569,42.6185,42.569,42.5772,95208.0
2015-11-17 09:45:00,51.52,51.54,51.47,51.49,105296.0,42.5855,42.602,42.5442,42.5607,105296.0
2015-11-17 09:50:00,51.49,51.54,51.44,51.51,81499.0,42.5607,42.602,42.5194,42.5772,81499.0
2015-11-17 09:55:00,51.52,51.53,51.5,51.53,78791.0,42.5855,42.5937,42.569,42.5937,78791.0
2015-11-17 10:00:00,51.53,51.57,51.5,51.51,155458.0,42.5937,42.6268,42.569,42.5772,155458.0
2015-11-17 10:05:00,51.52,51.57,51.5,51.56,59675.0,42.5855,42.6268,42.569,42.6185,59675.0
2015-11-17 10:10:00,51.56,51.58,51.54,51.56,44986.0,42.6185,42.6351,42.602,42.6185,44986.0
2015-11-17 10:15:00,51.55,51.56,51.51,51.53,36200.0,42.6103,42.6185,42.5772,42.5937,36200.0
2015-11-17 10:20:00,51.54,51.56,51.51,51.55,25244.0,42.602,42.6185,42.5772,42.6103,25244.0
2015-11-17 10:25:00,51.55,51.56,51.51,51.56,18914.0,42.6103,42.6185,42.5772,42.6185,18914.0
2015-11-17 10:30:00,51.55,51.61,51.54,51.6,50885.0,42.6103,42.6599,42.602,42.6516,50885.0
2015-11-17 10:35:00,51.61,51.61,51.58,51.61,62924.0,42.6599,42.6599,42.6351,42.6599,62924.0
2015-11-17 10:40:00,51.61,51.63,51.6,51.61,42901.0,42.6599,42.6764,42.6516,42.6599,42901.0
2015-11-17 10:45:00,51.62,51.64,51.61,51.64,25964.0,42.6681,42.6847,42.6599,42.6847,25964.0
2015-11-17 10:50:00,51.64,51.65,51.6,51.61,25495.0,42.6847,42.6929,42.6516,42.6599,25495.0
2015-11-17 10:55:00,51.61,51.62,51.59,51.59,19500.0,42.6599,42.6681,42.6433,42.6433,19500.0
2015-11-17 11:00:00,51.6,51.6,51.57,51.58,18372.0,42.6516,42.6516,42.6268,42.6351,18372.0
2015-11-17 11:05:00,51.58,51.59,51.55,51.55,56347.0,42.6351,42.6433,42.6103,42.6103,56347.0
2015-11-17 11:10:00,51.57,51.6,51.56,51.59,10100.0,42.6268,42.6516,42.6185,42.6433,10100.0
2015-11-17 11:15:00,51.6,51.61,51.58,51.6,29649.0,42.6516,42.6599,42.6351,42.6516,29649.0
2015-11-17 11:20:00,51.61,51.62,51.59,51.6,12797.0,42.6599,42.6681,42.6433,42.6516,12797.0
2015-11-17 11:25:00,51.59,51.61,51.57,51.6,6696.0,42.6433,42.6599,42.6268,42.6516,6696.0
2015-11-17 11:30:00,51.6,51.65,51.6,51.64,13851.0,42.6516,42.6929,42.6516,42.6847,13851.0
2015-11-17 11:35:00,51.63,51.63,51.57,51.6,20999.0,42.6764,42.6764,42.6268,42.6516,20999.0
2015-11-17 11:40:00,51.61,51.63,51.61,51.61,7753.0,42.6599,42.6764,42.6599,42.6599,7753.0
2015-11-17 11:45:00,51.61,51.61,51.55,51.57,35706.0,42.6599,42.6599,42.6103,42.6268,35706.0
2015-11-17 11:50:00,51.57,51.58,51.57,51.58,7225.0,42.6268,42.6351,42.6268,42.6351,7225.0
2015-11-17 11:55:00,51.58,51.59,51.57,51.58,6700.0,42.6351,42.6433,42.6268,42.6351,6700.0
2015-11-17 12:00:00,51.57,51.61,51.57,51.61,6709.0,42.6268,42.6599,42.6268,42.6599,6709.0
2015-11-17 12:05:00,51.62,51.63,51.59,51.59,11269.0,42.6681,42.6764,42.6433,42.6433,11269.0
2015-11-17 12:10:00,51.59,51.61,51.59,51.61,3346.0,42.6433,42.6599,42.6433,42.6599,3346.0
2015-11-17 12:15:00,51.6,51.62,51.59,51.59,6745.0,42.6516,42.6681,42.6433,42.6433,6745.0
2015-11-17 12:20:00,51.6,51.6,51.52,51.53,22944.0,42.6516,42.6516,42.5855,42.5937,22944.0
2015-11-17 12:25:00,51.53,51.54,51.52,51.52,11700.0,42.5937,42.602,42.5855,42.5855,11700.0
2015-11-17 12:30:00,51.52,51.56,51.52,51.54,6286.0,42.5855,42.6185,42.5855,42.602,6286.0
2015-11-17 12:35:00,51.54,51.54,51.49,51.51,14340.0,42.602,42.602,42.5607,42.5772,14340.0
2015-11-17 12:40:00,51.51,51.51,51.47,51.48,12835.0,42.5772,42.5772,42.5442,42.5524,12835.0
2015-11-17 12:45:00,51.48,51.52,51.47,51.51,24803.0,42.5524,42.5855,42.5442,42.5772,24803.0
2015-11-17 12:50:00,51.52,51.55,51.5,51.5,9256.0,42.5855,42.6103,42.569,42.569,9256.0
2015-11-17 12:55:00,51.5,51.55,51.5,51.54,20349.0,42.569,42.6103,42.569,42.602,20349.0
2015-11-17 13:00:00,51.54,51.59,51.53,51.57,11620.0,42.602,42.6433,42.5937,42.6268,11620.0
2015-11-17 13:05:00,51.57,51.58,51.54,51.54,4498.0,42.6268,42.6351,42.602,42.602,4498.0
2015-11-17 13:10:00,51.54,51.57,51.53,51.57,12119.0,42.602,42.6268,42.5937,42.6268,12119.0
2015-11-17 13:15:00,51.56,51.56,51.49,51.49,5600.0,42.6185,42.6185,42.5607,42.5607,5600.0
2015-11-17 13:20:00,51.49,51.5,51.47,51.47,6341.0,42.5607,42.569,42.5442,42.5442,6341.0
2015-11-17 13:25:00,51.47,51.49,51.45,51.46,37572.0,42.5442,42.5607,42.5276,42.5359,37572.0
2015-11-17 13:30:00,51.46,51.53,51.45,51.52,7942.0,42.5359,42.5937,42.5276,42.5855,7942.0
2015-11-17 13:35:00,51.53,51.53,51.47,51.48,5600.0,42.5937,42.5937,42.5442,42.5524,5600.0
2015-11-17 13:40:00,51.48,51.5,51.45,51.49,12645.0,42.5524,42.569,42.5276,42.5607,12645.0
2015-11-17 13:45:00,51.48,51.5,51.47,51.49,10036.0,42.5524,42.569,42.5442,42.5607,10036.0
2015-11-17 13:50:00,51.48,51.5,51.47,51.5,9619.0,42.5524,42.569,42.5442,42.569,9619.0
2015-11-17 13:55:00,51.51,51.53,51.5,51.52,10046.0,42.5772,42.5937,42.569,42.5855,10046.0
2015-11-17 14:00:00,51.53,51.53,51.5,51.5,18900.0,42.5937,42.5937,42.569,42.569,18900.0
2015-11-17 14:05:00,51.5,51.55,51.49,51.54,15450.0,42.569,42.6103,42.5607,42.602,15450.0
2015-11-17 14:10:00,51.54,51.54,51.52,51.54,3575.0,42.602,42.602,42.5855,42.602,3575.0
2015-11-17 14:15:00,51.53,51.53,51.5,51.51,5918.0,42.5937,42.5937,42.569,42.5772,5918.0
2015-11-17 14:20:00,51.5,51.5,51.48,51.48,8011.0,42.569,42.569,42.5524,42.5524,8011.0
2015-11-17 14:25:00,51.48,51.48,51.41,51.43,31306.0,42.5524,42.5524,42.4946,42.5111,31306.0
2015-11-17 14:30:00,51.42,51.45,51.4,51.43,25172.0,42.5028,42.5276,42.4863,42.5111,25172.0
2015-11-17 14:35:00,51.43,51.47,51.43,51.46,12122.0,42.5111,42.5442,42.5111,42.5359,12122.0
2015-11-17 14:40:00,51.46,51.48,51.39,51.39,27074.0,42.5359,42.5524,42.478,42.478,27074.0
2015-11-17 14:45:00,51.4,51.47,51.38,51.46,33167.0,42.4863,42.5442,42.4698,42.5359,33167.0
2015-11-17 14:50:00,51.47,51.48,51.43,51.45,21921.0,42.5442,42.5524,42.5111,42.5276,21921.0
2015-11-17 14:55:00,51.45,51.49,51.44,51.47,14145.0,42.5276,42.5607,42.5194,42.5442,14145.0
2015-11-17 15:00:00,51.47,51.47,51.4,51.41,39019.0,42.5442,42.5442,42.4863,42.4946,39019.0
2015-11-17 15:05:00,51.4,51.45,51.4,51.41,21018.0,42.4863,42.5276,42.4863,42.4946,21018.0
2015-11-17 15:10:00,51.41,51.43,51.32,51.38,43217.0,42.4946,42.5111,42.4202,42.4698,43217.0
2015-11-17 15:15:00,51.37,51.4,51.34,51.35,12326.0,42.4615,42.4863,42.4367,42.445,12326.0
2015-11-17 15:20:00,51.34,51.43,51.33,51.37,41907.0,42.4367,42.5111,42.4284,42.4615,41907.0
2015-11-17 15:25:00,51.38,51.42,51.36,51.41,14246.0,42.4698,42.5028,42.4532,42.4946,14246.0
2015-11-17 15:30:00,51.42,51.49,51.41,51.47,66502.0,42.5028,42.5607,42.4946,42.5442,66502.0
2015-11-17 15:35:00,51.47,51.48,51.43,51.45,29043.0,42.5442,42.5524,42.5111,42.5276,29043.0
2015-11-17 15:40:00,51.45,51.55,51.45,51.53,72248.0,42.5276,42.6103,42.5276,42.5937,72248.0
2015-11-17 15:45:00,51.52,51.53,51.43,51.44,69199.0,42.5855,42.5937,42.5111,42.5194,69199.0
2015-11-17 15:50:00,51.44,51.48,51.43,51.44,86056.0,42.5194,42.5524,42.5111,42.5194,86056.0
2015-11-17 15:55:00,51.45,51.46,51.39,51.45,105985.0,42.5276,42.5359,42.478,42.5276,105985.0
2015-11-18 09:30:00,51.58,51.62,51.54,51.58,96021.0,42.6351,42.6681,42.602,42.6351,96021.0
2015-11-18 09:35:00,51.58,51.66,51.57,51.62,53616.0,42.6351,42.7012,42.6268,42.6681,53616.0
2015-11-18 09:40:00,51.62,51.62,51.58,51.6,50185.0,42.6681,42.6681,42.6351,42.6516,50185.0
2015-11-18 09:45:00,51.6,51.69,51.6,51.66,34385.0,42.6516,42.726,42.6516,42.7012,34385.0
2015-11-18 09:50:00,51.66,51.72,51.66,51.72,41334.0,42.7012,42.7508,42.7012,42.7508,41334.0
2015-11-18 09:55:00,51.73,51.74,51.69,51.7,15614.0,42.7591,42.7673,42.726,42.7343,15614.0
2015-11-18 10:00:00,51.7,51.72,51.7,51.72,12100.0,42.7343,42.7508,42.7343,42.7508,12100.0
2015-11-18 10:05:00,51.72,51.73,51.7,51.72,5903.0,42.7508,42.7591,42.7343,42.7508,5903.0
2015-11-18 10:10:00,51.71,51.72,51.66,51.69,27033.0,42.7425,42.7508,42.7012,42.726,27033.0
2015-11-18 10:15:00,51.67,51.7,51.67,51.7,43363.0,42.7095,42.7343,42.7095,42.7343,43363.0
2015-11-18 10:20:00,51.69,51.73,51.69,51.73,11800.0,42.726,42.7591,42.726,42.7591,11800.0
2015-11-18 10:25:00,51.73,51.75,51.68,51.69,22374.0,42.7591,42.7756,42.7177,42.726,22374.0
2015-11-18 10:30:00,51.7,51.72,51.64,51.64,32266.0,42.7343,42.7508,42.6847,42.6847,32266.0
2015-11-18 10:35:00,51.64,51.66,51.63,51.66,18734.0,42.6847,42.7012,42.6764,42.7012,18734.0
2015-11-18 10:40:00,51.67,51.71,51.67,51.71,5550.0,42.7095,42.7425,42.7095,42.7425,5550.0
2015-11-18 10:45:00,51.71,51.72,51.68,51.69,6492.0,42.7425,42.7508,42.7177,42.726,6492.0
2015-11-18 10:50:00,51.7,51.71,51.67,51.7,5584.0,42.7343,42.7425,42.7095,42.7343,5584.0
2015-11-18 10:55:00,51.7,51.7,51.67,51.67,8386.0,42.7343,42.7343,42.7095,42.7095,8386.0
2015-11-18 11:00:00,51.67,51.67,51.64,51.66,9698.0,42.7095,42.7095,42.6847,42.7012,9698.0
2015-11-18 11:05:00,51.66,51.68,51.64,51.67,8266.0,42.7012,42.7177,42.6847,42.7095,8266.0
2015-11-18 11:10:00,51.67,51.69,51.64,51.69,14317.0,42.7095,42.726,42.6847,42.726,14317.0
2015-11-18 11:15:00,51.7,51.7,51.66,51.66,20539.0,42.7343,42.7343,42.7012,42.7012,20539.0
2015-11-18 11:20:00,51.67,51.69,51.66,51.66,7100.0,42.7095,42.726,42.7012,42.7012,7100.0
2015-11-18 11:25:00,51.66,51.7,51.63,51.68,20237.0,42.7012,42.7343,42.6764,42.7177,20237.0
2015-11-18 11:30:00,51.69,51.72,51.66,51.67,43861.0,42.726,42.7508,42.7012,42.7095,43861.0
2015-11-18 11:35:00,51.67,51.69,51.66,51.68,21187.0,42.7095,42.726,42.7012,42.7177,21187.0
2015-11-18 11:40:00,51.68,51.7,51.67,51.7,18763.0,42.7177,42.7343,42.7095,42.7343,18763.0
2015-11-18 11:45:00,51.71,51.72,51.7,51.7,55949.0,42.7425,42.7508,42.7343,42.7343,55949.0
2015-11-18 11:50:00,51.71,51.71,51.69,51.69,12818.0,42.7425,42.7425,42.726,42.726,12818.0
2015-11-18 11:55:00,51.69,51.7,51.65,51.67,16900.0,42.726,42.7343,42.6929,42.7095,16900.0
2015-11-18 12:00:00,51.66,51.66,51.61,51.62,17559.0,42.7012,42.7012,42.6599,42.6681,17559.0
2015-11-18 12:05:00,51.62,51.64,51.61,51.61,14177.0,42.6681,42.6847,42.6599,42.6599,14177.0
2015-11-18 12:10:00,51.61,51.62,51.6,51.62,1900.0,42.6599,42.6681,42.6516,42.6681,1900.0
2015-11-18 12:15:00,51.62,51.64,51.62,51.64,11483.0,42.6681,42.6847,42.6681,42.6847,11483.0
2015-11-18 12:20:00,51.65,51.68,51.61,51.62,11261.0,42.6929,42.7177,42.6599,42.6681,11261.0
2015-11-18 12:25:00,51.63,51.64,51.62,51.63,4400.0,42.6764,42.6847,42.6681,42.6764,4400.0
2015-11-18 12:30:00,51.64,51.65,51.61,51.62,9220.0,42.6847,42.6929,42.6599,42.6681,9220.0
2015-11-18 12:35:00,51.61,51.62,51.59,51.59,16898.0,42.6599,42.6681,42.6433,42.6433,16898.0
2015-11-18 12:40:00,51.6,51.6,51.56,51.57,12175.0,42.6516,42.6516,42.6185,42.6268,12175.0
2015-11-18 12:45:00,51.56,51.59,51.56,51.58,11743.0,42.6185,42.6433,42.6185,42.6351,11743.0
2015-11-18 12:50:00,51.58,51.6,51.58,51.6,5451.0,42.6351,42.6516,42.6351,42.6516,5451.0
2015-11-18 12:55:00,51.59,51.6,51.58,51.59,34888.0,42.6433,42.6516,42.6351,42.6433,34888.0
2015-11-18 13:00:00,51.59,51.6,51.59,51.59,7398.0,42.6433,42.6516,42.6433,42.6433,7398.0
2015-11-18 13:05:00,51.6,51.64,51.6,51.64,6599.0,42.6516,42.6847,42.6516,42.6847,6599.0
2015-11-18 13:10:00,51.63,51.65,51.61,51.62,8726.0,42.6764,42.6929,42.6599,42.6681,8726.0
2015-11-18 13:15:00,51.62,51.63,51.58,51.6,31912.0,42.6681,42.6764,42.6351,42.6516,31912.0
2015-11-18 13:20:00,51.6,51.64,51.59,51.62,21001.0,42.6516,42.6847,42.6433,42.6681,21001.0
2015-11-18 13:25:00,51.62,51.65,51.61,51.61,9400.0,42.6681,42.6929,42.6599,42.6599,9400.0
2015-11-18 13:30:00,51.61,51.62,51.58,51.59,14869.0,42.6599,42.6681,42.6351,42.6433,14869.0
2015-11-18 13:35:00,51.59,51.61,51.57,51.6,9040.0,42.6433,42.6599,42.6268,42.6516,9040.0
2015-11-18 13:40:00,51.6,51.61,51.59,51.6,6258.0,42.6516,42.6599,42.6433,42.6516,6258.0
2015-11-18 13:45:00,51.6,51.61,51.57,51.57,29927.0,42.6516,42.6599,42.6268,42.6268,29927.0
2015-11-18 13:50:00,51.57,51.57,51.55,51.56,10150.0,42.6268,42.6268,42.6103,42.6185,10150.0
2015-11-18 13:55:00,51.56,51.58,51.55,51.56,12675.0,42.6185,42.6351,42.6103,42.6185,12675.0
2015-11-18 14:00:00,51.54,51.58,51.5,51.51,121961.0,42.602,42.6351,42.569,42.5772,121961.0
2015-11-18 14:05:00,51.51,51.72,51.5,51.72,51975.0,42.5772,42.7508,42.569,42.7508,51975.0
2015-11-18 14:10:00,51.73,51.79,51.7,51.7,56914.0,42.7591,42.8087,42.7343,42.7343,56914.0
2015-11-18 14:15:00,51.7,51.72,51.68,51.68,44711.0,42.7343,42.7508,42.7177,42.7177,44711.0
2015-11-18 14:20:00,51.68,51.73,51.68,51.73,49672.0,42.7177,42.7591,42.7177,42.7591,49672.0
2015-11-18 14:25:00,51.74,51.74,51.68,51.69,29902.0,42.7673,42.7673,42.7177,42.726,29902.0
2015-11-18 14:30:00,51.69,51.7,51.65,51.68,34063.0,42.726,42.7343,42.6929,42.7177,34063.0
2015-11-18 14:35:00,51.68,51.69,51.64,51.67,13916.0,42.7177,42.726,42.6847,42.7095,13916.0
2015-11-18 14:40:00,51.69,51.73,51.69,51.69,51551.0,42.726,42.7591,42.726,42.726,51551.0
2015-11-18 14:45:00,51.69,51.7,51.67,51.68,5960.0,42.726,42.7343,42.7095,42.7177,5960.0
2015-11-18 14:50:00,51.67,51.72,51.66,51.72,30439.0,42.7095,42.7508,42.7012,42.7508,30439.0
2015-11-18 14:55:00,51.71,51.75,51.71,51.75,49680.0,42.7425,42.7756,42.7425,42.7756,49680.0
2015-11-18 15:00:00,51.75,51.78,51.73,51.76,17979.0,42.7756,42.8004,42.7591,42.7839,17979.0
2015-11-18 15:05:00,51.75,51.77,51.74,51.75,11439.0,42.7756,42.7921,42.7673,42.7756,11439.0
2015-11-18 15:10:00,51.73,51.81,51.73,51.8,73777.0,42.7591,42.8252,42.7591,42.8169,73777.0
2015-11-18 15:15:00,51.81,51.85,51.79,51.82,84736.0,42.8252,42.8583,42.8087,42.8335,84736.0
2015-11-18 15:20:00,51.81,51.82,51.79,51.8,45920.0,42.8252,42.8335,42.8087,42.8169,45920.0
2015-11-18 15:25:00,51.79,51.83,51.79,51.83,26569.0,42.8087,42.8417,42.8087,42.8417,26569.0
2015-11-18 15:30:00,51.83,51.89,51.82,51.89,54403.0,42.8417,42.8913,42.8335,42.8913,54403.0
2015-11-18 15:35:00,51.89,51.9,51.86,51.89,36312.0,42.8913,42.8996,42.8665,42.8913,36312.0
2015-11-18 15:40:00,51.88,51.91,51.88,51.9,44958.0,42.8831,42.9078,42.8831,42.8996,44958.0
2015-11-18 15:45:00,51.89,51.99,51.89,51.98,93629.0,42.8913,42.974,42.8913,42.9657,93629.0
2015-11-18 15:50:00,51.98,52.08,51.97,52.07,138159.0,42.9657,43.0484,42.9574,43.0401,138159.0
2015-11-18 15:55:00,52.06,52.14,52.03,52.04,253516.0,43.0318,43.098,43.007,43.0153,253516.0
2015-11-19 09:30:00,52.66,52.81,52.64,52.76,110308.0,43.5278,43.6518,43.5113,43.6104,110308.0
2015-11-19 09:35:00,52.77,52.77,52.69,52.71,48522.0,43.6187,43.6187,43.5526,43.5691,48522.0
2015-11-19 09:40:00,52.71,52.79,52.71,52.77,72361.0,43.5691,43.6352,43.5691,43.6187,72361.0
2015-11-19 09:45:00,52.76,52.81,52.76,52.8,40894.0,43.6104,43.6518,43.6104,43.6435,40894.0
2015-11-19 09:50:00,52.8,52.81,52.74,52.75,72094.0,43.6435,43.6518,43.5939,43.6022,72094.0
2015-11-19 09:55:00,52.74,52.75,52.73,52.75,7300.0,43.5939,43.6022,43.5856,43.6022,7300.0
2015-11-19 10:00:00,52.74,52.75,52.68,52.7,34727.0,43.5939,43.6022,43.5443,43.5608,34727.0
2015-11-19 10:05:00,52.7,52.79,52.7,52.76,79999.0,43.5608,43.6352,43.5608,43.6104,79999.0
2015-11-19 10:10:00,52.76,52.81,52.75,52.76,54530.0,43.6104,43.6518,43.6022,43.6104,54530.0
2015-11-19 10:15:00,52.76,52.78,52.73,52.77,59956.0,43.6104,43.627,43.5856,43.6187,59956.0
2015-11-19 10:20:00,52.77,52.79,52.75,52.78,19663.0,43.6187,43.6352,43.6022,43.627,19663.0
2015-11-19 10:25:00,52.79,52.8,52.77,52.79,37078.0,43.6352,43.6435,43.6187,43.6352,37078.0
2015-11-19 10:30:00,52.8,52.81,52.77,52.77,38432.0,43.6435,43.6518,43.6187,43.6187,38432.0
2015-11-19 10:35:00,52.76,52.78,52.75,52.76,15241.0,43.6104,43.627,43.6022,43.6104,15241.0
2015-11-19 10:40:00,52.76,52.82,52.76,52.8,41214.0,43.6104,43.66,43.6104,43.6435,41214.0
2015-11-19 10:45:00,52.81,52.86,52.8,52.85,35131.0,43.6518,43.6931,43.6435,43.6848,35131.0
2015-11-19 10:50:00,52.85,52.86,52.82,52.83,13637.0,43.6848,43.6931,43.66,43.6683,13637.0
2015-11-19 10:55:00,52.83,52.85,52.81,52.85,16585.0,43.6683,43.6848,43.6518,43.6848,16585.0
2015-11-19 11:00:00,52.86,52.89,52.84,52.89,43752.0,43.6931,43.7179,43.6766,43.7179,43752.0
2015-11-19 11:05:00,52.89,52.95,52.89,52.94,27013.0,43.7179,43.7675,43.7179,43.7592,27013.0
2015-11-19 11:10:00,52.94,52.96,52.9,52.91,15362.0,43.7592,43.7758,43.7262,43.7344,15362.0
2015-11-19 11:15:00,52.91,52.93,52.89,52.93,27240.0,43.7344,43.751,43.7179,43.751,27240.0
2015-11-19 11:20:00,52.93,52.96,52.93,52.95,162702.0,43.751,43.7758,43.751,43.7675,162702.0
2015-11-19 11:25:00,52.95,52.96,52.94,52.95,32813.0,43.7675,43.7758,43.7592,43.7675,32813.0
2015-11-19 11:30:00,52.95,52.97,52.94,52.95,54766.0,43.7675,43.784,43.7592,43.7675,54766.0
2015-11-19 11:35:00,52.95,52.96,52.9,52.91,11721.0,43.7675,43.7758,43.7262,43.7344,11721.0
2015-11-19 11:40:00,52.91,52.93,52.89,52.92,13533.0,43.7344,43.751,43.7179,43.7427,13533.0
2015-11-19 11:45:00,52.93,52.94,52.89,52.89,10240.0,43.751,43.7592,43.7179,43.7179,10240.0
2015-11-19 11:50:00,52.88,52.89,52.86,52.89,19302.0,43.7096,43.7179,43.6931,43.7179,19302.0
2015-11-19 11:55:00,52.88,52.92,52.87,52.9,13206.0,43.7096,43.7427,43.7014,43.7262,13206.0
2015-11-19 12:00:00,52.91,52.94,52.91,52.93,24445.0,43.7344,43.7592,43.7344,43.751,24445.0
2015-11-19 12:05:00,52.94,52.94,52.91,52.91,15700.0,43.7592,43.7592,43.7344,43.7344,15700.0
2015-11-19 12:10:00,52.91,52.94,52.9,52.93,5280.0,43.7344,43.7592,43.7262,43.751,5280.0
2015-11-19 12:15:00,52.93,52.94,52.92,52.93,4538.0,43.751,43.7592,43.7427,43.751,4538.0
2015-11-19 12:20:00,52.92,52.93,52.89,52.89,22095.0,43.7427,43.751,43.7179,43.7179,22095.0
2015-11-19 12:25:00,52.89,52.91,52.89,52.9,4515.0,43.7179,43.7344,43.7179,43.7262,4515.0
2015-11-19 12:30:00,52.9,52.94,52.9,52.93,29890.0,43.7262,43.7592,43.7262,43.751,29890.0
2015-11-19 12:35:00,52.92,52.94,52.92,52.93,14081.0,43.7427,43.7592,43.7427,43.751,14081.0
2015-11-19 12:40:00,52.94,52.94,52.93,52.93,4200.0,43.7592,43.7592,43.751,43.751,4200.0
2015-11-19 12:45:00,52.94,52.96,52.94,52.95,12618.0,43.7592,43.7758,43.7592,43.7675,12618.0
2015-11-19 12:50:00,52.95,52.96,52.94,52.94,6925.0,43.7675,43.7758,43.7592,43.7592,6925.0
2015-11-19 12:55:00,52.94,52.98,52.94,52.97,66210.0,43.7592,43.7923,43.7592,43.784,66210.0
2015-11-19 13:00:00,52.97,52.98,52.97,52.98,1049.0,43.784,43.7923,43.784,43.7923,1049.0
2015-11-19 13:05:00,52.97,53.0,52.96,52.97,5070.0,43.784,43.8088,43.7758,43.784,5070.0
2015-11-19 13:10:00,52.97,52.97,52.95,52.96,9200.0,43.784,43.784,43.7675,43.7758,9200.0
2015-11-19 13:15:00,52.96,52.98,52.93,52.93,170846.0,43.7758,43.7923,43.751,43.751,170846.0
2015-11-19 13:20:00,52.94,52.94,52.92,52.94,13841.0,43.7592,43.7592,43.7427,43.7592,13841.0
2015-11-19 13:25:00,52.93,52.94,52.9,52.91,25725.0,43.751,43.7592,43.7262,43.7344,25725.0
2015-11-19 13:30:00,52.91,52.91,52.87,52.88,7290.0,43.7344,43.7344,43.7014,43.7096,7290.0
2015-11-19 13:35:00,52.87,52.88,52.86,52.86,9100.0,43.7014,43.7096,43.6931,43.6931,9100.0
2015-11-19 13:40:00,52.86,52.89,52.86,52.89,13455.0,43.6931,43.7179,43.6931,43.7179,13455.0
2015-11-19 13:45:00,52.89,52.91,52.88,52.88,16736.0,43.7179,43.7344,43.7096,43.7096,16736.0
2015-11-19 13:50:00,52.89,52.89,52.87,52.89,8095.0,43.7179,43.7179,43.7014,43.7179,8095.0
2015-11-19 13:55:00,52.89,52.92,52.89,52.91,28209.0,43.7179,43.7427,43.7179,43.7344,28209.0
2015-11-19 14:00:00,52.91,52.91,52.89,52.89,3457.0,43.7344,43.7344,43.7179,43.7179,3457.0
2015-11-19 14:05:00,52.88,52.89,52.88,52.89,8606.0,43.7096,43.7179,43.7096,43.7179,8606.0
2015-11-19 14:10:00,52.89,52.89,52.86,52.86,8353.0,43.7179,43.7179,43.6931,43.6931,8353.0
2015-11-19 14:15:00,52.85,52.88,52.84,52.86,12713.0,43.6848,43.7096,43.6766,43.6931,12713.0
2015-11-19 14:20:00,52.86,52.88,52.84,52.88,12863.0,43.6931,43.7096,43.6766,43.7096,12863.0
2015-11-19 14:25:00,52.88,52.9,52.88,52.9,10002.0,43.7096,43.7262,43.7096,43.7262,10002.0
2015-11-19 14:30:00,52.9,52.94,52.89,52.94,983939.0,43.7262,43.7592,43.7179,43.7592,983939.0
2015-11-19 14:35:00,52.9,52.9,52.86,52.89,67691.0,43.7262,43.7262,43.6931,43.7179,67691.0
2015-11-19 14:40:00,52.89,52.91,52.88,52.88,21868.0,43.7179,43.7344,43.7096,43.7096,21868.0
2015-11-19 14:45:00,52.88,52.96,52.87,52.93,52468.0,43.7096,43.7758,43.7014,43.751,52468.0
2015-11-19 14:50:00,52.94,52.96,52.91,52.91,32997.0,43.7592,43.7758,43.7344,43.7344,32997.0
2015-11-19 14:55:00,52.92,52.93,52.9,52.91,14169.0,43.7427,43.751,43.7262,43.7344,14169.0
2015-11-19 15:00:00,52.91,52.92,52.9,52.91,21121.0,43.7344,43.7427,43.7262,43.7344,21121.0
2015-11-19 15:05:00,52.91,52.91,52.89,52.9,22169.0,43.7344,43.7344,43.7179,43.7262,22169.0
2015-11-19 15:10:00,52.91,52.91,52.89,52.91,70891.0,43.7344,43.7344,43.7179,43.7344,70891.0
2015-11-19 15:15:00,52.91,52.94,52.9,52.9,43248.0,43.7344,43.7592,43.7262,43.7262,43248.0
2015-11-19 15:20:00,52.9,52.94,52.89,52.94,47204.0,43.7262,43.7592,43.7179,43.7592,47204.0
2015-11-19 15:25:00,52.95,52.97,52.9,52.92,77413.0,43.7675,43.784,43.7262,43.7427,77413.0
2015-11-19 15:30:00,52.93,52.95,52.87,52.88,59350.0,43.751,43.7675,43.7014,43.7096,59350.0
2015-11-19 15:35:00,52.88,52.93,52.86,52.9,54147.0,43.7096,43.751,43.6931,43.7262,54147.0
2015-11-19 15:40:00,52.91,52.95,52.9,52.92,32800.0,43.7344,43.7675,43.7262,43.7427,32800.0
2015-11-19 15:45:00,52.92,52.93,52.89,52.89,32287.0,43.7427,43.751,43.7179,43.7179,32287.0
2015-11-19 15:50:00,52.9,52.97,52.89,52.96,70615.0,43.7262,43.784,43.7179,43.7758,70615.0
2015-11-19 15:55:00,52.96,52.96,52.88,52.88,183674.0,43.7758,43.7758,43.7096,43.7096,183674.0
2015-11-20 09:30:00,53.24,53.29,53.17,53.27,152963.0,44.0072,44.0485,43.9493,44.032,152963.0
2015-11-20 09:35:00,53.27,53.38,53.27,53.37,108168.0,44.032,44.1229,44.032,44.1147,108168.0
2015-11-20 09:40:00,53.38,53.4,53.36,53.38,110773.0,44.1229,44.1395,44.1064,44.1229,110773.0
2015-11-20 09:45:00,53.38,53.43,53.38,53.43,41366.0,44.1229,44.1643,44.1229,44.1643,41366.0
2015-11-20 09:50:00,53.43,53.45,53.4,53.4,45759.0,44.1643,44.1808,44.1395,44.1395,45759.0
2015-11-20 09:55:00,53.4,53.44,53.4,53.44,15397.0,44.1395,44.1725,44.1395,44.1725,15397.0
2015-11-20 10:00:00,53.43,53.44,53.39,53.4,31381.0,44.1643,44.1725,44.1312,44.1395,31381.0
2015-11-20 10:05:00,53.4,53.4,53.37,53.38,131894.0,44.1395,44.1395,44.1147,44.1229,131894.0
2015-11-20 10:10:00,53.38,53.38,53.32,53.36,517156.0,44.1229,44.1229,44.0733,44.1064,517156.0
2015-11-20 10:15:00,53.36,53.39,53.34,53.36,176615.0,44.1064,44.1312,44.0899,44.1064,176615.0
2015-11-20 10:20:00,53.36,53.37,53.33,53.37,22900.0,44.1064,44.1147,44.0816,44.1147,22900.0
2015-11-20 10:25:00,53.35,53.38,53.32,53.34,27824.0,44.0981,44.1229,44.0733,44.0899,27824.0
2015-11-20 10:30:00,53.35,53.35,53.31,53.33,43070.0,44.0981,44.0981,44.0651,44.0816,43070.0
2015-11-20 10:35:00,53.33,53.35,53.32,53.34,16290.0,44.0816,44.0981,44.0733,44.0899,16290.0
2015-11-20 10:40:00,53.34,53.35,53.31,53.32,14400.0,44.0899,44.0981,44.0651,44.0733,14400.0
2015-11-20 10:45:00,53.32,53.35,53.3,53.34,11391.0,44.0733,44.0981,44.0568,44.0899,11391.0
2015-11-20 10:50:00,53.35,53.38,53.34,53.36,20554.0,44.0981,44.1229,44.0899,44.1064,20554.0
2015-11-20 10:55:00,53.36,53.36,53.28,53.29,26749.0,44.1064,44.1064,44.0403,44.0485,26749.0
2015-11-20 11:00:00,53.29,53.33,53.28,53.3,26945.0,44.0485,44.0816,44.0403,44.0568,26945.0
2015-11-20 11:05:00,53.31,53.33,53.31,53.32,4935.0,44.0651,44.0816,44.0651,44.0733,4935.0
2015-11-20 11:10:00,53.32,53.33,53.3,53.3,8000.0,44.0733,44.0816,44.0568,44.0568,8000.0
2015-11-20 11:15:00,53.29,53.34,53.29,53.34,7950.0,44.0485,44.0899,44.0485,44.0899,7950.0
2015-11-20 11:20:00,53.36,53.36,53.32,53.33,19456.0,44.1064,44.1064,44.0733,44.0816,19456.0
2015-11-20 11:25:00,53.33,53.35,53.33,53.34,13301.0,44.0816,44.0981,44.0816,44.0899,13301.0
2015-11-20 11:30:00,53.33,53.33,53.28,53.28,10646.0,44.0816,44.0816,44.0403,44.0403,10646.0
2015-11-20 11:35:00,53.29,53.32,53.27,53.27,14450.0,44.0485,44.0733,44.032,44.032,14450.0
2015-11-20 11:40:00,53.28,53.31,53.27,53.29,17229.0,44.0403,44.0651,44.032,44.0485,17229.0
2015-11-20 11:45:00,53.3,53.31,53.25,53.26,16360.0,44.0568,44.0651,44.0155,44.0237,16360.0
2015-11-20 11:50:00,53.26,53.27,53.22,53.23,48099.0,44.0237,44.032,43.9907,43.9989,48099.0
2015-11-20 11:55:00,53.23,53.24,53.21,53.23,14020.0,43.9989,44.0072,43.9824,43.9989,14020.0
2015-11-20 12:00:00,53.23,53.25,53.21,53.22,39066.0,43.9989,44.0155,43.9824,43.9907,39066.0
2015-11-20 12:05:00,53.22,53.22,53.21,53.22,18349.0,43.9907,43.9907,43.9824,43.9907,18349.0
2015-11-20 12:10:00,53.22,53.23,53.21,53.21,11700.0,43.9907,43.9989,43.9824,43.9824,11700.0
2015-11-20 12:15:00,53.21,53.25,53.2,53.23,7518.0,43.9824,44.0155,43.9741,43.9989,7518.0
2015-11-20 12:20:00,53.23,53.25,53.23,53.23,10801.0,43.9989,44.0155,43.9989,43.9989,10801.0
2015-11-20 12:25:00,53.23,53.23,53.22,53.22,5900.0,43.9989,43.9989,43.9907,43.9907,5900.0
2015-11-20 12:30:00,53.22,53.24,53.19,53.2,14198.0,43.9907,44.0072,43.9659,43.9741,14198.0
2015-11-20 12:35:00,53.21,53.21,53.18,53.19,31810.0,43.9824,43.9824,43.9576,43.9659,31810.0
2015-11-20 12:40:00,53.18,53.23,53.18,53.22,8316.0,43.9576,43.9989,43.9576,43.9907,8316.0
2015-11-20 12:45:00,53.23,53.25,53.21,53.21,3400.0,43.9989,44.0155,43.9824,43.9824,3400.0
2015-11-20 12:50:00,53.21,53.21,53.18,53.2,7657.0,43.9824,43.9824,43.9576,43.9741,7657.0
2015-11-20 12:55:00,53.2,53.23,53.2,53.21,3420.0,43.9741,43.9989,43.9741,43.9824,3420.0
2015-11-20 13:00:00,53.2,53.24,53.2,53.23,8800.0,43.9741,44.0072,43.9741,43.9989,8800.0
2015-11-20 13:05:00,53.23,53.24,53.2,53.22,13712.0,43.9989,44.0072,43.9741,43.9907,13712.0
2015-11-20 13:10:00,53.22,53.22,53.18,53.19,4900.0,43.9907,43.9907,43.9576,43.9659,4900.0
2015-11-20 13:15:00,53.19,53.2,53.18,53.2,4773.0,43.9659,43.9741,43.9576,43.9741,4773.0
2015-11-20 13:20:00,53.2,53.21,53.19,53.19,12024.0,43.9741,43.9824,43.9659,43.9659,12024.0
2015-11-20 13:25:00,53.19,53.2,53.17,53.17,13352.0,43.9659,43.9741,43.9493,43.9493,13352.0
2015-11-20 13:30:00,53.16,53.18,53.14,53.16,27231.0,43.9411,43.9576,43.9245,43.9411,27231.0
2015-11-20 13:35:00,53.15,53.16,53.11,53.13,42635.0,43.9328,43.9411,43.8997,43.9163,42635.0
2015-11-20 13:40:00,53.13,53.16,53.12,53.12,4934.0,43.9163,43.9411,43.908,43.908,4934.0
2015-11-20 13:45:00,53.13,53.17,53.13,53.16,4834.0,43.9163,43.9493,43.9163,43.9411,4834.0
2015-11-20 13:50:00,53.16,53.19,53.15,53.19,10129.0,43.9411,43.9659,43.9328,43.9659,10129.0
2015-11-20 13:55:00,53.19,53.21,53.18,53.21,11278.0,43.9659,43.9824,43.9576,43.9824,11278.0
2015-11-20 14:00:00,53.21,53.23,53.2,53.22,6273.0,43.9824,43.9989,43.9741,43.9907,6273.0
2015-11-20 14:05:00,53.21,53.24,53.21,53.24,10195.0,43.9824,44.0072,43.9824,44.0072,10195.0
2015-11-20 14:10:00,53.25,53.26,53.21,53.21,19663.0,44.0155,44.0237,43.9824,43.9824,19663.0
2015-11-20 14:15:00,53.21,53.24,53.21,53.24,11589.0,43.9824,44.0072,43.9824,44.0072,11589.0
2015-11-20 14:20:00,53.23,53.24,53.18,53.18,55820.0,43.9989,44.0072,43.9576,43.9576,55820.0
2015-11-20 14:25:00,53.18,53.2,53.17,53.18,33650.0,43.9576,43.9741,43.9493,43.9576,33650.0
2015-11-20 14:30:00,53.18,53.22,53.17,53.21,35035.0,43.9576,43.9907,43.9493,43.9824,35035.0
2015-11-20 14:35:00,53.2,53.23,53.18,53.18,36477.0,43.9741,43.9989,43.9576,43.9576,36477.0
2015-11-20 14:40:00,53.18,53.21,53.17,53.18,42697.0,43.9576,43.9824,43.9493,43.9576,42697.0
2015-11-20 14:45:00,53.18,53.19,53.18,53.18,40280.0,43.9576,43.9659,43.9576,43.9576,40280.0
2015-11-20 14:50:00,53.17,53.18,53.16,53.17,29710.0,43.9493,43.9576,43.9411,43.9493,29710.0
2015-11-20 14:55:00,53.17,53.18,53.13,53.14,56998.0,43.9493,43.9576,43.9163,43.9245,56998.0
2015-11-20 15:00:00,53.14,53.18,53.12,53.12,46114.0,43.9245,43.9576,43.908,43.908,46114.0
2015-11-20 15:05:00,53.12,53.13,53.11,53.13,27341.0,43.908,43.9163,43.8997,43.9163,27341.0
2015-11-20 15:10:00,53.13,53.19,53.12,53.16,55760.0,43.9163,43.9659,43.908,43.9411,55760.0
2015-11-20 15:15:00,53.16,53.19,53.14,53.19,46858.0,43.9411,43.9659,43.9245,43.9659,46858.0
2015-11-20 15:20:00,53.2,53.2,53.16,53.18,33602.0,43.9741,43.9741,43.9411,43.9576,33602.0
2015-11-20 15:25:00,53.17,53.17,53.14,53.17,47784.0,43.9493,43.9493,43.9245,43.9493,47784.0
2015-11-20 15:30:00,53.17,53.22,53.16,53.19,23614.0,43.9493,43.9907,43.9411,43.9659,23614.0
2015-11-20 15:35:00,53.19,53.22,53.18,53.2,16325.0,43.9659,43.9907,43.9576,43.9741,16325.0
2015-11-20 15:40:00,53.21,53.23,53.17,53.18,30003.0,43.9824,43.9989,43.9493,43.9576,30003.0
2015-11-20 15:45:00,53.18,53.24,53.16,53.22,54298.0,43.9576,44.0072,43.9411,43.9907,54298.0
2015-11-20 15:50:00,53.22,53.25,53.2,53.24,22849.0,43.9907,44.0155,43.9741,44.0072,22849.0
2015-11-20 15:55:00,53.23,53.26,53.14,53.16,123649.0,43.9989,44.0237,43.9245,43.9411,123649.0
2015-11-23 09:30:00,53.04,53.11,52.95,53.04,51069.0,43.8419,43.8997,43.7675,43.8419,51069.0
2015-11-23 09:35:00,53.03,53.07,53.0,53.03,63367.0,43.8336,43.8667,43.8088,43.8336,63367.0
2015-11-23 09:40:00,53.04,53.08,53.04,53.07,31916.0,43.8419,43.8749,43.8419,43.8667,31916.0
2015-11-23 09:45:00,53.06,53.14,53.06,53.14,36436.0,43.8584,43.9245,43.8584,43.9245,36436.0
2015-11-23 09:50:00,53.14,53.14,53.08,53.08,83349.0,43.9245,43.9245,43.8749,43.8749,83349.0
2015-11-23 09:55:00,53.07,53.07,53.03,53.06,36547.0,43.8667,43.8667,43.8336,43.8584,36547.0
2015-11-23 10:00:00,53.06,53.08,53.01,53.02,33141.0,43.8584,43.8749,43.8171,43.8254,33141.0
2015-11-23 10:05:00,53.03,53.07,53.02,53.07,14150.0,43.8336,43.8667,43.8254,43.8667,14150.0
2015-11-23 10:10:00,53.08,53.12,53.06,53.12,13228.0,43.8749,43.908,43.8584,43.908,13228.0
2015-11-23 10:15:00,53.12,53.18,53.12,53.17,91819.0,43.908,43.9576,43.908,43.9493,91819.0
2015-11-23 10:20:00,53.18,53.19,53.14,53.16,79836.0,43.9576,43.9659,43.9245,43.9411,79836.0
2015-11-23 10:25:00,53.17,53.17,53.13,53.14,77576.0,43.9493,43.9493,43.9163,43.9245,77576.0
2015-11-23 10:30:00,53.15,53.16,53.12,53.12,50798.0,43.9328,43.9411,43.908,43.908,50798.0
2015-11-23 10:35:00,53.12,53.15,53.12,53.14,12000.0,43.908,43.9328,43.908,43.9245,12000.0
2015-11-23 10:40:00,53.14,53.15,53.11,53.14,22877.0,43.9245,43.9328,43.8997,43.9245,22877.0
2015-11-23 10:45:00,53.14,53.16,53.12,53.16,16524.0,43.9245,43.9411,43.908,43.9411,16524.0
2015-11-23 10:50:00,53.16,53.16,53.13,53.15,21975.0,43.9411,43.9411,43.9163,43.9328,21975.0
2015-11-23 10:55:00,53.15,53.18,53.15,53.17,18387.0,43.9328,43.9576,43.9328,43.9493,18387.0
2015-11-23 11:00:00,53.16,53.17,53.14,53.14,9938.0,43.9411,43.9493,43.9245,43.9245,9938.0
2015-11-23 11:05:00,53.15,53.16,53.12,53.16,9693.0,43.9328,43.9411,43.908,43.9411,9693.0
2015-11-23 11:10:00,53.16,53.16,53.12,53.13,8208.0,43.9411,43.9411,43.908,43.9163,8208.0
2015-11-23 11:15:00,53.13,53.14,53.12,53.12,10080.0,43.9163,43.9245,43.908,43.908,10080.0
2015-11-23 11:20:00,53.11,53.14,53.1,53.11,9196.0,43.8997,43.9245,43.8915,43.8997,9196.0
2015-11-23 11:25:00,53.11,53.12,53.1,53.12,9600.0,43.8997,43.908,43.8915,43.908,9600.0
2015-11-23 11:30:00,53.11,53.13,53.08,53.08,20924.0,43.8997,43.9163,43.8749,43.8749,20924.0
2015-11-23 11:35:00,53.08,53.11,53.06,53.06,9500.0,43.8749,43.8997,43.8584,43.8584,9500.0
2015-11-23 11:40:00,53.06,53.11,53.06,53.11,26123.0,43.8584,43.8997,43.8584,43.8997,26123.0
2015-11-23 11:45:00,53.1,53.1,53.06,53.09,8528.0,43.8915,43.8915,43.8584,43.8832,8528.0
2015-11-23 11:50:00,53.09,53.11,53.08,53.11,7116.0,43.8832,43.8997,43.8749,43.8997,7116.0
2015-11-23 11:55:00,53.11,53.12,53.1,53.12,12097.0,43.8997,43.908,43.8915,43.908,12097.0
2015-11-23 12:00:00,53.12,53.13,53.1,53.1,9866.0,43.908,43.9163,43.8915,43.8915,9866.0
2015-11-23 12:05:00,53.1,53.1,53.07,53.09,8862.0,43.8915,43.8915,43.8667,43.8832,8862.0
2015-11-23 12:10:00,53.1,53.12,53.1,53.11,5915.0,43.8915,43.908,43.8915,43.8997,5915.0
2015-11-23 12:15:00,53.11,53.11,53.07,53.08,13009.0,43.8997,43.8997,43.8667,43.8749,13009.0
2015-11-23 12:20:00,53.08,53.1,53.07,53.08,10938.0,43.8749,43.8915,43.8667,43.8749,10938.0
2015-11-23 12:25:00,53.09,53.12,53.09,53.12,8670.0,43.8832,43.908,43.8832,43.908,8670.0
2015-11-23 12:30:00,53.12,53.13,53.1,53.1,10700.0,43.908,43.9163,43.8915,43.8915,10700.0
2015-11-23 12:35:00,53.11,53.13,53.11,53.12,9861.0,43.8997,43.9163,43.8997,43.908,9861.0
2015-11-23 12:40:00,53.11,53.13,53.09,53.11,11910.0,43.8997,43.9163,43.8832,43.8997,11910.0
2015-11-23 12:45:00,53.1,53.11,53.08,53.11,12107.0,43.8915,43.8997,43.8749,43.8997,12107.0
2015-11-23 12:50:00,53.11,53.11,53.09,53.11,14181.0,43.8997,43.8997,43.8832,43.8997,14181.0
2015-11-23 12:55:00,53.11,53.11,53.09,53.09,10903.0,43.8997,43.8997,43.8832,43.8832,10903.0
2015-11-23 13:00:00,53.09,53.12,53.09,53.12,6600.0,43.8832,43.908,43.8832,43.908,6600.0
2015-11-23 13:05:00,53.12,53.13,53.1,53.1,23604.0,43.908,43.9163,43.8915,43.8915,23604.0
2015-11-23 13:10:00,53.09,53.09,53.06,53.07,18125.0,43.8832,43.8832,43.8584,43.8667,18125.0
2015-11-23 13:15:00,53.07,53.12,53.07,53.12,12550.0,43.8667,43.908,43.8667,43.908,12550.0
2015-11-23 13:20:00,53.11,53.12,53.09,53.09,16159.0,43.8997,43.908,43.8832,43.8832,16159.0
2015-11-23 13:25:00,53.09,53.11,53.09,53.1,8899.0,43.8832,43.8997,43.8832,43.8915,8899.0
2015-11-23 13:30:00,53.11,53.11,53.06,53.09,5875.0,43.8997,43.8997,43.8584,43.8832,5875.0
2015-11-23 13:35:00,53.09,53.12,53.09,53.11,15100.0,43.8832,43.908,43.8832,43.8997,15100.0
2015-11-23 13:40:00,53.11,53.12,53.08,53.08,9953.0,43.8997,43.908,43.8749,43.8749,9953.0
2015-11-23 13:45:00,53.09,53.09,53.07,53.07,4900.0,43.8832,43.8832,43.8667,43.8667,4900.0
2015-11-23 13:50:00,53.07,53.08,53.05,53.08,24601.0,43.8667,43.8749,43.8502,43.8749,24601.0
2015-11-23 13:55:00,53.07,53.09,53.04,53.04,19395.0,43.8667,43.8832,43.8419,43.8419,19395.0
2015-11-23 14:00:00,53.04,53.06,53.01,53.04,23466.0,43.8419,43.8584,43.8171,43.8419,23466.0
2015-11-23 14:05:00,53.04,53.04,53.0,53.0,39821.0,43.8419,43.8419,43.8088,43.8088,39821.0
2015-11-23 14:10:00,53.0,53.04,52.99,53.02,27747.0,43.8088,43.8419,43.8006,43.8254,27747.0
2015-11-23 14:15:00,53.03,53.05,53.01,53.02,14982.0,43.8336,43.8502,43.8171,43.8254,14982.0
2015-11-23 14:20:00,53.01,53.01,52.98,52.99,21726.0,43.8171,43.8171,43.7923,43.8006,21726.0
2015-11-23 14:25:00,52.98,53.01,52.97,53.0,18575.0,43.7923,43.8171,43.784,43.8088,18575.0
2015-11-23 14:30:00,53.0,53.02,52.98,53.01,28022.0,43.8088,43.8254,43.7923,43.8171,28022.0
2015-11-23 14:35:00,53.01,53.01,52.98,53.0,49123.0,43.8171,43.8171,43.7923,43.8088,49123.0
2015-11-23 14:40:00,53.0,53.02,52.99,53.01,39479.0,43.8088,43.8254,43.8006,43.8171,39479.0
2015-11-23 14:45:00,53.02,53.03,53.01,53.03,25964.0,43.8254,43.8336,43.8171,43.8336,25964.0
2015-11-23 14:50:00,53.03,53.05,53.02,53.05,20394.0,43.8336,43.8502,43.8254,43.8502,20394.0
2015-11-23 14:55:00,53.05,53.07,53.04,53.04,33266.0,43.8502,43.8667,43.8419,43.8419,33266.0
2015-11-23 15:00:00,53.04,53.06,53.01,53.01,15296.0,43.8419,43.8584,43.8171,43.8171,15296.0
2015-11-23 15:05:00,53.01,53.05,53.01,53.05,17519.0,43.8171,43.8502,43.8171,43.8502,17519.0
2015-11-23 15:10:00,53.05,53.09,53.05,53.08,31657.0,43.8502,43.8832,43.8502,43.8749,31657.0
2015-11-23 15:15:00,53.08,53.09,53.06,53.09,23790.0,43.8749,43.8832,43.8584,43.8832,23790.0
2015-11-23 15:20:00,53.09,53.14,53.08,53.14,77094.0,43.8832,43.9245,43.8749,43.9245,77094.0
2015-11-23 15:25:00,53.14,53.15,53.12,53.14,110556.0,43.9245,43.9328,43.908,43.9245,110556.0
2015-11-23 15:30:00,53.15,53.17,53.14,53.16,41378.0,43.9328,43.9493,43.9245,43.9411,41378.0
2015-11-23 15:35:00,53.16,53.17,53.16,53.16,16942.0,43.9411,43.9493,43.9411,43.9411,16942.0
2015-11-23 15:40:00,53.16,53.16,53.1,53.11,135592.0,43.9411,43.9411,43.8915,43.8997,135592.0
2015-11-23 15:45:00,53.1,53.13,53.1,53.12,25599.0,43.8915,43.9163,43.8915,43.908,25599.0
2015-11-23 15:50:00,53.11,53.12,53.03,53.07,80865.0,43.8997,43.908,43.8336,43.8667,80865.0
2015-11-23 15:55:00,53.08,53.1,53.03,53.05,179142.0,43.8749,43.8915,43.8336,43.8502,179142.0
2015-11-24 09:30:00,53.39,53.43,53.32,53.4,54279.0,44.1312,44.1643,44.0733,44.1395,54279.0
2015-11-24 09:35:00,53.41,53.46,53.39,53.46,94003.0,44.1477,44.1891,44.1312,44.1891,94003.0
2015-11-24 09:40:00,53.46,53.48,53.43,53.48,38679.0,44.1891,44.2056,44.1643,44.2056,38679.0
2015-11-24 09:45:00,53.47,53.49,53.44,53.44,19229.0,44.1973,44.2138,44.1725,44.1725,19229.0
2015-11-24 09:50:00,53.44,53.48,53.43,53.43,33785.0,44.1725,44.2056,44.1643,44.1643,33785.0
2015-11-24 09:55:00,53.44,53.45,53.41,53.42,54916.0,44.1725,44.1808,44.1477,44.156,54916.0
2015-11-24 10:00:00,53.42,53.42,53.39,53.4,50053.0,44.156,44.156,44.1312,44.1395,50053.0
2015-11-24 10:05:00,53.4,53.42,53.37,53.37,74311.0,44.1395,44.156,44.1147,44.1147,74311.0
2015-11-24 10:10:00,53.37,53.39,53.32,53.33,234221.0,44.1147,44.1312,44.0733,44.0816,234221.0
2015-11-24 10:15:00,53.32,53.33,53.31,53.31,62043.0,44.0733,44.0816,44.0651,44.0651,62043.0
2015-11-24 10:20:00,53.31,53.33,53.3,53.32,75038.0,44.0651,44.0816,44.0568,44.0733,75038.0
2015-11-24 10:25:00,53.31,53.32,53.28,53.29,61269.0,44.0651,44.0733,44.0403,44.0485,61269.0
2015-11-24 10:30:00,53.29,53.3,53.25,53.26,30493.0,44.0485,44.0568,44.0155,44.0237,30493.0
2015-11-24 10:35:00,53.27,53.33,53.27,53.33,39242.0,44.032,44.0816,44.032,44.0816,39242.0
2015-11-24 10:40:00,53.33,53.35,53.27,53.27,12751.0,44.0816,44.0981,44.032,44.032,12751.0
2015-11-24 10:45:00,53.27,53.29,53.24,53.26,72489.0,44.032,44.0485,44.0072,44.0237,72489.0
2015-11-24 10:50:00,53.26,53.31,53.26,53.31,13511.0,44.0237,44.0651,44.0237,44.0651,13511.0
2015-11-24 10:55:00,53.31,53.34,53.3,53.31,41879.0,44.0651,44.0899,44.0568,44.0651,41879.0
2015-11-24 11:00:00,53.32,53.34,53.28,53.34,20019.0,44.0733,44.0899,44.0403,44.0899,20019.0
2015-11-24 11:05:00,53.34,53.39,53.34,53.39,38979.0,44.0899,44.1312,44.0899,44.1312,38979.0
2015-11-24 11:10:00,53.38,53.39,53.33,53.36,27597.0,44.1229,44.1312,44.0816,44.1064,27597.0
2015-11-24 11:15:00,53.36,53.37,53.34,53.34,16869.0,44.1064,44.1147,44.0899,44.0899,16869.0
2015-11-24 11:20:00,53.34,53.39,53.32,53.38,18919.0,44.0899,44.1312,44.0733,44.1229,18919.0
2015-11-24 11:25:00,53.38,53.43,53.38,53.42,14441.0,44.1229,44.1643,44.1229,44.156,14441.0
2015-11-24 11:30:00,53.43,53.47,53.43,53.46,45052.0,44.1643,44.1973,44.1643,44.1891,45052.0
2015-11-24 11:35:00,53.46,53.49,53.46,53.47,38285.0,44.1891,44.2138,44.1891,44.1973,38285.0
2015-11-24 11:40:00,53.47,53.47,53.41,53.44,185384.0,44.1973,44.1973,44.1477,44.1725,185384.0
2015-11-24 11:45:00,53.44,53.44,53.4,53.42,46867.0,44.1725,44.1725,44.1395,44.156,46867.0
2015-11-24 11:50:00,53.42,53.53,53.42,53.49,44614.0,44.156,44.2469,44.156,44.2138,44614.0
2015-11-24 11:55:00,53.49,53.53,53.49,53.51,8889.0,44.2138,44.2469,44.2138,44.2304,8889.0
2015-11-24 12:00:00,53.52,53.58,53.52,53.58,66856.0,44.2386,44.2882,44.2386,44.2882,66856.0
2015-11-24 12:05:00,53.58,53.65,53.58,53.6,50516.0,44.2882,44.3461,44.2882,44.3048,50516.0
2015-11-24 12:10:00,53.61,53.65,53.59,53.65,32469.0,44.313,44.3461,44.2965,44.3461,32469.0
2015-11-24 12:15:00,53.65,53.66,53.6,53.6,11183.0,44.3461,44.3544,44.3048,44.3048,11183.0
2015-11-24 12:20:00,53.6,53.63,53.59,53.62,7073.0,44.3048,44.3296,44.2965,44.3213,7073.0
2015-11-24 12:25:00,53.61,53.64,53.6,53.63,9795.0,44.313,44.3378,44.3048,44.3296,9795.0
2015-11-24 12:30:00,53.63,53.67,53.63,53.67,5887.0,44.3296,44.3626,44.3296,44.3626,5887.0
2015-11-24 12:35:00,53.68,53.7,53.67,53.67,8070.0,44.3709,44.3874,44.3626,44.3626,8070.0
2015-11-24 12:40:00,53.68,53.68,53.66,53.67,5792.0,44.3709,44.3709,44.3544,44.3626,5792.0
2015-11-24 12:45:00,53.66,53.67,53.65,53.66,11052.0,44.3544,44.3626,44.3461,44.3544,11052.0
2015-11-24 12:50:00,53.67,53.69,53.66,53.68,10641.0,44.3626,44.3792,44.3544,44.3709,10641.0
2015-11-24 12:55:00,53.69,53.7,53.68,53.69,4030.0,44.3792,44.3874,44.3709,44.3792,4030.0
2015-11-24 13:00:00,53.69,53.76,53.68,53.74,23055.0,44.3792,44.437,44.3709,44.4205,23055.0
2015-11-24 13:05:00,53.73,53.78,53.73,53.77,8750.0,44.4122,44.4536,44.4122,44.4453,8750.0
2015-11-24 13:10:00,53.77,53.78,53.73,53.74,30299.0,44.4453,44.4536,44.4122,44.4205,30299.0
2015-11-24 13:15:00,53.74,53.75,53.73,53.73,10370.0,44.4205,44.4288,44.4122,44.4122,10370.0
2015-11-24 13:20:00,53.74,53.79,53.74,53.76,15723.0,44.4205,44.4618,44.4205,44.437,15723.0
2015-11-24 13:25:00,53.76,53.82,53.76,53.82,22618.0,44.437,44.4866,44.437,44.4866,22618.0
2015-11-24 13:30:00,53.81,53.82,53.8,53.8,31067.0,44.4784,44.4866,44.4701,44.4701,31067.0
2015-11-24 13:35:00,53.8,53.81,53.79,53.8,27648.0,44.4701,44.4784,44.4618,44.4701,27648.0
2015-11-24 13:40:00,53.81,53.81,53.78,53.8,36121.0,44.4784,44.4784,44.4536,44.4701,36121.0
2015-11-24 13:45:00,53.8,53.83,53.77,53.81,20197.0,44.4701,44.4949,44.4453,44.4784,20197.0
2015-11-24 13:50:00,53.81,53.82,53.8,53.82,4195.0,44.4784,44.4866,44.4701,44.4866,4195.0
2015-11-24 13:55:00,53.81,53.82,53.8,53.81,5038.0,44.4784,44.4866,44.4701,44.4784,5038.0
2015-11-24 14:00:00,53.8,53.83,53.8,53.82,9778.0,44.4701,44.4949,44.4701,44.4866,9778.0
2015-11-24 14:05:00,53.83,53.85,53.82,53.82,30122.0,44.4949,44.5114,44.4866,44.4866,30122.0
2015-11-24 14:10:00,53.81,53.81,53.68,53.69,32849.0,44.4784,44.4784,44.3709,44.3792,32849.0
2015-11-24 14:15:00,53.69,53.72,53.68,53.71,22482.0,44.3792,44.404,44.3709,44.3957,22482.0
2015-11-24 14:20:00,53.7,53.71,53.69,53.7,8629.0,44.3874,44.3957,44.3792,44.3874,8629.0
2015-11-24 14:25:00,53.71,53.74,53.7,53.72,19016.0,44.3957,44.4205,44.3874,44.404,19016.0
2015-11-24 14:30:00,53.71,53.75,53.69,53.75,22839.0,44.3957,44.4288,44.3792,44.4288,22839.0
2015-11-24 14:35:00,53.76,53.77,53.74,53.75,22297.0,44.437,44.4453,44.4205,44.4288,22297.0
2015-11-24 14:40:00,53.74,53.76,53.74,53.75,11215.0,44.4205,44.437,44.4205,44.4288,11215.0
2015-11-24 14:45:00,53.75,53.75,53.71,53.72,24918.0,44.4288,44.4288,44.3957,44.404,24918.0
2015-11-24 14:50:00,53.72,53.75,53.71,53.73,11682.0,44.404,44.4288,44.3957,44.4122,11682.0
2015-11-24 14:55:00,53.74,53.76,53.73,53.76,18356.0,44.4205,44.437,44.4122,44.437,18356.0
2015-11-24 15:00:00,53.75,53.76,53.7,53.72,22752.0,44.4288,44.437,44.3874,44.404,22752.0
2015-11-24 15:05:00,53.72,53.77,53.71,53.77,30220.0,44.404,44.4453,44.3957,44.4453,30220.0
2015-11-24 15:10:00,53.78,53.84,53.77,53.8,28423.0,44.4536,44.5032,44.4453,44.4701,28423.0
2015-11-24 15:15:00,53.8,53.84,53.8,53.8,18887.0,44.4701,44.5032,44.4701,44.4701,18887.0
2015-11-24 15:20:00,53.8,53.81,53.73,53.74,32199.0,44.4701,44.4784,44.4122,44.4205,32199.0
2015-11-24 15:25:00,53.74,53.75,53.72,53.72,10361.0,44.4205,44.4288,44.404,44.404,10361.0
2015-11-24 15:30:00,53.72,53.76,53.71,53.74,15655.0,44.404,44.437,44.3957,44.4205,15655.0
2015-11-24 15:35:00,53.75,53.75,53.72,53.73,47666.0,44.4288,44.4288,44.404,44.4122,47666.0
2015-11-24 15:40:00,53.74,53.75,53.72,53.73,30060.0,44.4205,44.4288,44.404,44.4122,30060.0
2015-11-24 15:45:00,53.73,53.73,53.67,53.71,60501.0,44.4122,44.4122,44.3626,44.3957,60501.0
2015-11-24 15:50:00,53.71,53.73,53.7,53.7,60855.0,44.3957,44.4122,44.3874,44.3874,60855.0
2015-11-24 15:55:00,53.7,53.75,53.69,53.73,168655.0,44.3874,44.4288,44.3792,44.4122,168655.0
2015-11-25 09:30:00,53.81,53.81,53.77,53.78,41060.0,44.4784,44.4784,44.4453,44.4536,41060.0
2015-11-25 09:35:00,53.77,53.78,53.7,53.7,35347.0,44.4453,44.4536,44.3874,44.3874,35347.0
2015-11-25 09:40:00,53.7,53.73,53.68,53.69,80424.0,44.3874,44.4122,44.3709,44.3792,80424.0
2015-11-25 09:45:00,53.69,53.72,53.64,53.69,98073.0,44.3792,44.404,44.3378,44.3792,98073.0
2015-11-25 09:50:00,53.68,53.74,53.68,53.71,44369.0,44.3709,44.4205,44.3709,44.3957,44369.0
2015-11-25 09:55:00,53.7,53.76,53.69,53.76,22325.0,44.3874,44.437,44.3792,44.437,22325.0
2015-11-25 10:00:00,53.73,53.74,53.68,53.72,16179.0,44.4122,44.4205,44.3709,44.404,16179.0
2015-11-25 10:05:00,53.72,53.74,53.69,53.7,24589.0,44.404,44.4205,44.3792,44.3874,24589.0
2015-11-25 10:10:00,53.69,53.73,53.68,53.72,28376.0,44.3792,44.4122,44.3709,44.404,28376.0
2015-11-25 10:15:00,53.72,53.75,53.7,53.74,20260.0,44.404,44.4288,44.3874,44.4205,20260.0
2015-11-25 10:20:00,53.75,53.76,53.72,53.72,7542.0,44.4288,44.437,44.404,44.404,7542.0
2015-11-25 10:25:00,53.72,53.72,53.67,53.68,27424.0,44.404,44.404,44.3626,44.3709,27424.0
2015-11-25 10:30:00,53.68,53.77,53.67,53.76,28103.0,44.3709,44.4453,44.3626,44.437,28103.0
2015-11-25 10:35:00,53.76,53.78,53.73,53.78,27019.0,44.437,44.4536,44.4122,44.4536,27019.0
2015-11-25 10:40:00,53.78,53.79,53.77,53.78,17430.0,44.4536,44.4618,44.4453,44.4536,17430.0
2015-11-25 10:45:00,53.78,53.8,53.75,53.79,21412.0,44.4536,44.4701,44.4288,44.4618,21412.0
2015-11-25 10:50:00,53.78,53.78,53.72,53.72,44808.0,44.4536,44.4536,44.404,44.404,44808.0
2015-11-25 10:55:00,53.72,53.76,53.72,53.74,72714.0,44.404,44.437,44.404,44.4205,72714.0
2015-11-25 11:00:00,53.75,53.77,53.74,53.76,16905.0,44.4288,44.4453,44.4205,44.437,16905.0
2015-11-25 11:05:00,53.77,53.81,53.76,53.77,9526.0,44.4453,44.4784,44.437,44.4453,9526.0
2015-11-25 11:10:00,53.76,53.77,53.72,53.73,15740.0,44.437,44.4453,44.404,44.4122,15740.0
2015-11-25 11:15:00,53.73,53.76,53.73,53.74,5260.0,44.4122,44.437,44.4122,44.4205,5260.0
2015-11-25 11:20:00,53.73,53.74,53.71,53.71,24670.0,44.4122,44.4205,44.3957,44.3957,24670.0
2015-11-25 11:25:00,53.72,53.72,53.67,53.68,17794.0,44.404,44.404,44.3626,44.3709,17794.0
2015-11-25 11:30:00,53.68,53.69,53.66,53.69,43697.0,44.3709,44.3792,44.3544,44.3792,43697.0
2015-11-25 11:35:00,53.68,53.7,53.67,53.67,5900.0,44.3709,44.3874,44.3626,44.3626,5900.0
2015-11-25 11:40:00,53.67,53.69,53.66,53.68,16119.0,44.3626,44.3792,44.3544,44.3709,16119.0
2015-11-25 11:45:00,53.68,53.68,53.67,53.68,13269.0,44.3709,44.3709,44.3626,44.3709,13269.0
2015-11-25 11:50:00,53.68,53.72,53.67,53.72,16505.0,44.3709,44.404,44.3626,44.404,16505.0
2015-11-25 11:55:00,53.72,53.76,53.71,53.73,14252.0,44.404,44.437,44.3957,44.4122,14252.0
2015-11-25 12:00:00,53.72,53.74,53.71,53.72,2600.0,44.404,44.4205,44.3957,44.404,2600.0
2015-11-25 12:05:00,53.72,53.75,53.72,53.75,11362.0,44.404,44.4288,44.404,44.4288,11362.0
2015-11-25 12:10:00,53.75,53.75,53.72,53.73,7737.0,44.4288,44.4288,44.404,44.4122,7737.0
2015-11-25 12:15:00,53.72,53.75,53.71,53.74,4904.0,44.404,44.4288,44.3957,44.4205,4904.0
2015-11-25 12:20:00,53.74,53.78,53.74,53.76,7418.0,44.4205,44.4536,44.4205,44.437,7418.0
2015-11-25 12:25:00,53.77,53.77,53.73,53.73,4812.0,44.4453,44.4453,44.4122,44.4122,4812.0
2015-11-25 12:30:00,53.74,53.76,53.73,53.75,12803.0,44.4205,44.437,44.4122,44.4288,12803.0
2015-11-25 12:35:00,53.76,53.76,53.73,53.74,12203.0,44.437,44.437,44.4122,44.4205,12203.0
2015-11-25 12:40:00,53.74,53.75,53.73,53.74,6300.0,44.4205,44.4288,44.4122,44.4205,6300.0
2015-11-25 12:45:00,53.74,53.75,53.73,53.74,13100.0,44.4205,44.4288,44.4122,44.4205,13100.0
2015-11-25 12:50:00,53.74,53.75,53.73,53.73,1300.0,44.4205,44.4288,44.4122,44.4122,1300.0
2015-11-25 12:55:00,53.73,53.75,53.73,53.73,10051.0,44.4122,44.4288,44.4122,44.4122,10051.0
2015-11-25 13:00:00,53.73,53.74,53.72,53.73,4875.0,44.4122,44.4205,44.404,44.4122,4875.0
2015-11-25 13:05:00,53.73,53.74,53.72,53.72,9823.0,44.4122,44.4205,44.404,44.404,9823.0
2015-11-25 13:10:00,53.72,53.73,53.71,53.71,13587.0,44.404,44.4122,44.3957,44.3957,13587.0
2015-11-25 13:15:00,53.72,53.73,53.71,53.71,3022.0,44.404,44.4122,44.3957,44.3957,3022.0
2015-11-25 13:20:00,53.72,53.72,53.71,53.72,10039.0,44.404,44.404,44.3957,44.404,10039.0
2015-11-25 13:25:00,53.72,53.72,53.71,53.72,3300.0,44.404,44.404,44.3957,44.404,3300.0
2015-11-25 13:30:00,53.72,53.74,53.72,53.74,3808.0,44.404,44.4205,44.404,44.4205,3808.0
2015-11-25 13:35:00,53.74,53.76,53.73,53.75,33953.0,44.4205,44.437,44.4122,44.4288,33953.0
2015-11-25 13:40:00,53.75,53.76,53.73,53.74,39236.0,44.4288,44.437,44.4122,44.4205,39236.0
2015-11-25 13:45:00,53.73,53.74,53.71,53.72,31862.0,44.4122,44.4205,44.3957,44.404,31862.0
2015-11-25 13:50:00,53.71,53.74,53.7,53.72,28837.0,44.3957,44.4205,44.3874,44.404,28837.0
2015-11-25 13:55:00,53.72,53.73,53.71,53.73,22873.0,44.404,44.4122,44.3957,44.4122,22873.0
2015-11-25 14:00:00,53.73,53.76,53.72,53.76,13052.0,44.4122,44.437,44.404,44.437,13052.0
2015-11-25 14:05:00,53.76,53.76,53.75,53.75,2415.0,44.437,44.437,44.4288,44.4288,2415.0
2015-11-25 14:10:00,53.75,53.76,53.75,53.75,800.0,44.4288,44.437,44.4288,44.4288,800.0
2015-11-25 14:15:00,53.75,53.77,53.75,53.77,5909.0,44.4288,44.4453,44.4288,44.4453,5909.0
2015-11-25 14:20:00,53.77,53.78,53.77,53.78,1744.0,44.4453,44.4536,44.4453,44.4536,1744.0
2015-11-25 14:25:00,53.77,53.81,53.77,53.79,11500.0,44.4453,44.4784,44.4453,44.4618,11500.0
2015-11-25 14:30:00,53.79,53.79,53.77,53.77,7000.0,44.4618,44.4618,44.4453,44.4453,7000.0
2015-11-25 14:35:00,53.78,53.78,53.77,53.77,1148.0,44.4536,44.4536,44.4453,44.4453,1148.0
2015-11-25 14:40:00,53.77,53.78,53.76,53.77,5177.0,44.4453,44.4536,44.437,44.4453,5177.0
2015-11-25 14:45:00,53.77,53.78,53.76,53.78,7752.0,44.4453,44.4536,44.437,44.4536,7752.0
2015-11-25 14:50:00,53.78,53.79,53.77,53.77,8453.0,44.4536,44.4618,44.4453,44.4453,8453.0
2015-11-25 14:55:00,53.78,53.78,53.76,53.77,10136.0,44.4536,44.4536,44.437,44.4453,10136.0
2015-11-25 15:00:00,53.78,53.81,53.78,53.79,7375.0,44.4536,44.4784,44.4536,44.4618,7375.0
2015-11-25 15:05:00,53.8,53.82,53.79,53.81,8047.0,44.4701,44.4866,44.4618,44.4784,8047.0
2015-11-25 15:10:00,53.81,53.84,53.8,53.83,19099.0,44.4784,44.5032,44.4701,44.4949,19099.0
2015-11-25 15:15:00,53.82,53.83,53.8,53.82,35214.0,44.4866,44.4949,44.4701,44.4866,35214.0
2015-11-25 15:20:00,53.82,53.82,53.81,53.81,7577.0,44.4866,44.4866,44.4784,44.4784,7577.0
2015-11-25 15:25:00,53.81,53.84,53.81,53.83,34247.0,44.4784,44.5032,44.4784,44.4949,34247.0
2015-11-25 15:30:00,53.82,53.84,53.8,53.8,28765.0,44.4866,44.5032,44.4701,44.4701,28765.0
2015-11-25 15:35:00,53.81,53.81,53.79,53.8,12711.0,44.4784,44.4784,44.4618,44.4701,12711.0
2015-11-25 15:40:00,53.79,53.79,53.77,53.78,29840.0,44.4618,44.4618,44.4453,44.4536,29840.0
2015-11-25 15:45:00,53.78,53.79,53.77,53.79,10108.0,44.4536,44.4618,44.4453,44.4618,10108.0
2015-11-25 15:50:00,53.78,53.78,53.75,53.76,40564.0,44.4536,44.4536,44.4288,44.437,40564.0
2015-11-25 15:55:00,53.75,53.76,53.74,53.74,50083.0,44.4288,44.437,44.4205,44.4205,50083.0
2015-11-27 09:30:00,53.71,53.71,53.62,53.66,62967.0,44.3957,44.3957,44.3213,44.3544,62967.0
2015-11-27 09:35:00,53.65,53.65,53.61,53.63,17429.0,44.3461,44.3461,44.313,44.3296,17429.0
2015-11-27 09:40:00,53.63,53.63,53.59,53.62,22713.0,44.3296,44.3296,44.2965,44.3213,22713.0
2015-11-27 09:45:00,53.62,53.62,53.57,53.58,16039.0,44.3213,44.3213,44.28,44.2882,16039.0
2015-11-27 09:50:00,53.57,53.59,53.56,53.58,52120.0,44.28,44.2965,44.2717,44.2882,52120.0
2015-11-27 09:55:00,53.58,53.58,53.56,53.58,16806.0,44.2882,44.2882,44.2717,44.2882,16806.0
2015-11-27 10:00:00,53.58,53.59,53.5,53.53,58878.0,44.2882,44.2965,44.2221,44.2469,58878.0
2015-11-27 10:05:00,53.53,53.56,53.52,53.55,12539.0,44.2469,44.2717,44.2386,44.2634,12539.0
2015-11-27 10:10:00,53.55,53.56,53.54,53.54,7089.0,44.2634,44.2717,44.2552,44.2552,7089.0
2015-11-27 10:15:00,53.55,53.57,53.54,53.57,5546.0,44.2634,44.28,44.2552,44.28,5546.0
2015-11-27 10:20:00,53.57,53.6,53.55,53.55,21545.0,44.28,44.3048,44.2634,44.2634,21545.0
2015-11-27 10:25:00,53.56,53.56,53.52,53.54,9579.0,44.2717,44.2717,44.2386,44.2552,9579.0
2015-11-27 10:30:00,53.54,53.54,53.48,53.48,14363.0,44.2552,44.2552,44.2056,44.2056,14363.0
2015-11-27 10:35:00,53.48,53.5,53.47,53.47,2800.0,44.2056,44.2221,44.1973,44.1973,2800.0
2015-11-27 10:40:00,53.46,53.52,53.46,53.51,16298.0,44.1891,44.2386,44.1891,44.2304,16298.0
2015-11-27 10:45:00,53.51,53.53,53.5,53.51,41962.0,44.2304,44.2469,44.2221,44.2304,41962.0
2015-11-27 10:50:00,53.51,53.52,53.5,53.51,37272.0,44.2304,44.2386,44.2221,44.2304,37272.0
2015-11-27 10:55:00,53.5,53.52,53.5,53.5,33639.0,44.2221,44.2386,44.2221,44.2221,33639.0
2015-11-27 11:00:00,53.5,53.52,53.5,53.52,16527.0,44.2221,44.2386,44.2221,44.2386,16527.0
2015-11-27 11:05:00,53.52,53.52,53.51,53.52,11100.0,44.2386,44.2386,44.2304,44.2386,11100.0
2015-11-27 11:10:00,53.52,53.54,53.52,53.53,8042.0,44.2386,44.2552,44.2386,44.2469,8042.0
2015-11-27 11:15:00,53.53,53.54,53.52,53.53,7125.0,44.2469,44.2552,44.2386,44.2469,7125.0
2015-11-27 11:20:00,53.52,53.53,53.51,53.51,3882.0,44.2386,44.2469,44.2304,44.2304,3882.0
2015-11-27 11:25:00,53.52,53.55,53.51,53.53,14379.0,44.2386,44.2634,44.2304,44.2469,14379.0
2015-11-27 11:30:00,53.53,53.55,53.53,53.55,5608.0,44.2469,44.2634,44.2469,44.2634,5608.0
2015-11-27 11:35:00,53.54,53.55,53.54,53.55,6199.0,44.2552,44.2634,44.2552,44.2634,6199.0
2015-11-27 11:40:00,53.54,53.55,53.53,53.53,10345.0,44.2552,44.2634,44.2469,44.2469,10345.0
2015-11-27 11:45:00,53.53,53.54,53.51,53.51,5823.0,44.2469,44.2552,44.2304,44.2304,5823.0
2015-11-27 11:50:00,53.52,53.55,53.51,53.54,14464.0,44.2386,44.2634,44.2304,44.2552,14464.0
2015-11-27 11:55:00,53.54,53.54,53.51,53.53,20128.0,44.2552,44.2552,44.2304,44.2469,20128.0
2015-11-27 12:00:00,53.53,53.54,53.52,53.53,10750.0,44.2469,44.2552,44.2386,44.2469,10750.0
2015-11-27 12:05:00,53.54,53.54,53.52,53.54,7875.0,44.2552,44.2552,44.2386,44.2552,7875.0
2015-11-27 12:10:00,53.53,53.54,53.52,53.52,6663.0,44.2469,44.2552,44.2386,44.2386,6663.0
2015-11-27 12:15:00,53.52,53.54,53.52,53.53,14258.0,44.2386,44.2552,44.2386,44.2469,14258.0
2015-11-27 12:20:00,53.52,53.53,53.5,53.51,9327.0,44.2386,44.2469,44.2221,44.2304,9327.0
2015-11-27 12:25:00,53.5,53.52,53.5,53.52,7587.0,44.2221,44.2386,44.2221,44.2386,7587.0
2015-11-27 12:30:00,53.51,53.54,53.51,53.54,13395.0,44.2304,44.2552,44.2304,44.2552,13395.0
2015-11-27 12:35:00,53.54,53.55,53.51,53.51,25554.0,44.2552,44.2634,44.2304,44.2304,25554.0
2015-11-27 12:40:00,53.5,53.51,53.48,53.48,47267.0,44.2221,44.2304,44.2056,44.2056,47267.0
2015-11-27 12:45:00,53.49,53.49,53.45,53.45,14826.0,44.2138,44.2138,44.1808,44.1808,14826.0
2015-11-27 12:50:00,53.45,53.45,53.39,53.4,57415.0,44.1808,44.1808,44.1312,44.1395,57415.0
2015-11-27 12:55:00,53.4,53.44,53.38,53.43,99206.0,44.1395,44.1725,44.1229,44.1643,99206.0
2015-11-30 09:30:00,52.59,52.73,52.59,52.63,131492.0,43.4699,43.5856,43.4699,43.503,131492.0
2015-11-30 09:35:00,52.63,52.65,52.58,52.6,173764.0,43.503,43.5195,43.4617,43.4782,173764.0
2015-11-30 09:40:00,52.6,52.61,52.56,52.59,162854.0,43.4782,43.4865,43.4451,43.4699,162854.0
2015-11-30 09:45:00,52.6,52.64,52.58,52.59,161396.0,43.4782,43.5113,43.4617,43.4699,161396.0
2015-11-30 09:50:00,52.6,52.6,52.58,52.6,73224.0,43.4782,43.4782,43.4617,43.4782,73224.0
2015-11-30 09:55:00,52.6,52.61,52.58,52.58,27908.0,43.4782,43.4865,43.4617,43.4617,27908.0
2015-11-30 10:00:00,52.58,52.61,52.57,52.59,148155.0,43.4617,43.4865,43.4534,43.4699,148155.0
2015-11-30 10:05:00,52.59,52.62,52.58,52.61,37545.0,43.4699,43.4947,43.4617,43.4865,37545.0
2015-11-30 10:10:00,52.61,52.66,52.6,52.65,154934.0,43.4865,43.5278,43.4782,43.5195,154934.0
2015-11-30 10:15:00,52.65,52.65,52.62,52.63,96795.0,43.5195,43.5195,43.4947,43.503,96795.0
2015-11-30 10:20:00,52.63,52.66,52.62,52.65,24210.0,43.503,43.5278,43.4947,43.5195,24210.0
2015-11-30 10:25:00,52.66,52.68,52.65,52.68,784930.0,43.5278,43.5443,43.5195,43.5443,784930.0
2015-11-30 10:30:00,52.68,52.74,52.67,52.73,144127.0,43.5443,43.5939,43.5361,43.5856,144127.0
2015-11-30 10:35:00,52.74,52.77,52.74,52.77,50166.0,43.5939,43.6187,43.5939,43.6187,50166.0
2015-11-30 10:40:00,52.77,52.8,52.77,52.8,71604.0,43.6187,43.6435,43.6187,43.6435,71604.0
2015-11-30 10:45:00,52.8,52.83,52.79,52.83,99238.0,43.6435,43.6683,43.6352,43.6683,99238.0
2015-11-30 10:50:00,52.83,52.85,52.82,52.83,103185.0,43.6683,43.6848,43.66,43.6683,103185.0
2015-11-30 10:55:00,52.83,52.83,52.77,52.79,48100.0,43.6683,43.6683,43.6187,43.6352,48100.0
2015-11-30 11:00:00,52.78,52.78,52.74,52.77,24304.0,43.627,43.627,43.5939,43.6187,24304.0
2015-11-30 11:05:00,52.77,52.79,52.76,52.77,5815.0,43.6187,43.6352,43.6104,43.6187,5815.0
2015-11-30 11:10:00,52.78,52.82,52.77,52.81,65245.0,43.627,43.66,43.6187,43.6518,65245.0
2015-11-30 11:15:00,52.81,52.84,52.79,52.8,50739.0,43.6518,43.6766,43.6352,43.6435,50739.0
2015-11-30 11:20:00,52.8,52.81,52.78,52.79,66482.0,43.6435,43.6518,43.627,43.6352,66482.0
2015-11-30 11:25:00,52.78,52.78,52.74,52.78,82077.0,43.627,43.627,43.5939,43.627,82077.0
2015-11-30 11:30:00,52.78,52.8,52.75,52.79,59886.0,43.627,43.6435,43.6022,43.6352,59886.0
2015-11-30 11:35:00,52.78,52.79,52.77,52.79,50955.0,43.627,43.6352,43.6187,43.6352,50955.0
2015-11-30 11:40:00,52.78,52.78,52.75,52.77,17825.0,43.627,43.627,43.6022,43.6187,17825.0
2015-11-30 11:45:00,52.76,52.77,52.73,52.73,15428.0,43.6104,43.6187,43.5856,43.5856,15428.0
2015-11-30 11:50:00,52.74,52.74,52.71,52.72,9796.0,43.5939,43.5939,43.5691,43.5774,9796.0
2015-11-30 11:55:00,52.72,52.74,52.7,52.72,52071.0,43.5774,43.5939,43.5608,43.5774,52071.0
2015-11-30 12:00:00,52.71,52.71,52.67,52.71,22565.0,43.5691,43.5691,43.5361,43.5691,22565.0
2015-11-30 12:05:00,52.71,52.73,52.71,52.73,13528.0,43.5691,43.5856,43.5691,43.5856,13528.0
2015-11-30 12:10:00,52.73,52.73,52.67,52.7,11232.0,43.5856,43.5856,43.5361,43.5608,11232.0
2015-11-30 12:15:00,52.69,52.71,52.68,52.71,6476.0,43.5526,43.5691,43.5443,43.5691,6476.0
2015-11-30 12:20:00,52.72,52.72,52.65,52.66,12007.0,43.5774,43.5774,43.5195,43.5278,12007.0
2015-11-30 12:25:00,52.66,52.67,52.63,52.63,12100.0,43.5278,43.5361,43.503,43.503,12100.0
2015-11-30 12:30:00,52.64,52.64,52.61,52.63,18557.0,43.5113,43.5113,43.4865,43.503,18557.0
2015-11-30 12:35:00,52.63,52.63,52.6,52.6,49573.0,43.503,43.503,43.4782,43.4782,49573.0
2015-11-30 12:40:00,52.6,52.62,52.58,52.61,35563.0,43.4782,43.4947,43.4617,43.4865,35563.0
2015-11-30 12:45:00,52.62,52.62,52.61,52.62,6704.0,43.4947,43.4947,43.4865,43.4947,6704.0
2015-11-30 12:50:00,52.61,52.62,52.6,52.62,14867.0,43.4865,43.4947,43.4782,43.4947,14867.0
2015-11-30 12:55:00,52.62,52.63,52.61,52.61,37094.0,43.4947,43.503,43.4865,43.4865,37094.0
2015-11-30 13:00:00,52.62,52.64,52.61,52.63,25237.0,43.4947,43.5113,43.4865,43.503,25237.0
2015-11-30 13:05:00,52.64,52.64,52.61,52.63,35072.0,43.5113,43.5113,43.4865,43.503,35072.0
2015-11-30 13:10:00,52.63,52.64,52.62,52.63,68798.0,43.503,43.5113,43.4947,43.503,68798.0
2015-11-30 13:15:00,52.63,52.64,52.62,52.62,22324.0,43.503,43.5113,43.4947,43.4947,22324.0
2015-11-30 13:20:00,52.63,52.67,52.61,52.67,151054.0,43.503,43.5361,43.4865,43.5361,151054.0
2015-11-30 13:25:00,52.66,52.7,52.66,52.7,32839.0,43.5278,43.5608,43.5278,43.5608,32839.0
2015-11-30 13:30:00,52.71,52.71,52.7,52.71,20349.0,43.5691,43.5691,43.5608,43.5691,20349.0
2015-11-30 13:35:00,52.71,52.71,52.69,52.71,56112.0,43.5691,43.5691,43.5526,43.5691,56112.0
2015-11-30 13:40:00,52.71,52.72,52.7,52.72,16718.0,43.5691,43.5774,43.5608,43.5774,16718.0
2015-11-30 13:45:00,52.71,52.73,52.71,52.72,22860.0,43.5691,43.5856,43.5691,43.5774,22860.0
2015-11-30 13:50:00,52.72,52.74,52.72,52.74,9203.0,43.5774,43.5939,43.5774,43.5939,9203.0
2015-11-30 13:55:00,52.74,52.76,52.73,52.75,34098.0,43.5939,43.6104,43.5856,43.6022,34098.0
2015-11-30 14:00:00,52.74,52.75,52.7,52.71,28243.0,43.5939,43.6022,43.5608,43.5691,28243.0
2015-11-30 14:05:00,52.7,52.71,52.69,52.7,39522.0,43.5608,43.5691,43.5526,43.5608,39522.0
2015-11-30 14:10:00,52.7,52.7,52.69,52.7,18050.0,43.5608,43.5608,43.5526,43.5608,18050.0
2015-11-30 14:15:00,52.7,52.72,52.68,52.71,57973.0,43.5608,43.5774,43.5443,43.5691,57973.0
2015-11-30 14:20:00,52.7,52.71,52.69,52.7,6895.0,43.5608,43.5691,43.5526,43.5608,6895.0
2015-11-30 14:25:00,52.69,52.69,52.68,52.69,12195.0,43.5526,43.5526,43.5443,43.5526,12195.0
2015-11-30 14:30:00,52.68,52.69,52.67,52.67,42704.0,43.5443,43.5526,43.5361,43.5361,42704.0
2015-11-30 14:35:00,52.66,52.67,52.62,52.62,19655.0,43.5278,43.5361,43.4947,43.4947,19655.0
2015-11-30 14:40:00,52.62,52.65,52.61,52.65,19441.0,43.4947,43.5195,43.4865,43.5195,19441.0
2015-11-30 14:45:00,52.65,52.65,52.63,52.64,13897.0,43.5195,43.5195,43.503,43.5113,13897.0
2015-11-30 14:50:00,52.64,52.66,52.62,52.65,50775.0,43.5113,43.5278,43.4947,43.5195,50775.0
2015-11-30 14:55:00,52.65,52.65,52.63,52.63,22274.0,43.5195,43.5195,43.503,43.503,22274.0
2015-11-30 15:00:00,52.64,52.66,52.61,52.66,19319.0,43.5113,43.5278,43.4865,43.5278,19319.0
2015-11-30 15:05:00,52.66,52.72,52.65,52.72,36330.0,43.5278,43.5774,43.5195,43.5774,36330.0
2015-11-30 15:10:00,52.72,52.76,52.7,52.75,179356.0,43.5774,43.6104,43.5608,43.6022,179356.0
2015-11-30 15:15:00,52.74,52.79,52.74,52.77,82376.0,43.5939,43.6352,43.5939,43.6187,82376.0
2015-11-30 15:20:00,52.77,52.77,52.7,52.7,14139.0,43.6187,43.6187,43.5608,43.5608,14139.0
2015-11-30 15:25:00,52.71,52.71,52.64,52.69,29707.0,43.5691,43.5691,43.5113,43.5526,29707.0
2015-11-30 15:30:00,52.69,52.75,52.68,52.74,107966.0,43.5526,43.6022,43.5443,43.5939,107966.0
2015-11-30 15:35:00,52.73,52.73,52.69,52.7,65526.0,43.5856,43.5856,43.5526,43.5608,65526.0
2015-11-30 15:40:00,52.71,52.72,52.65,52.66,41756.0,43.5691,43.5774,43.5195,43.5278,41756.0
2015-11-30 15:45:00,52.66,52.71,52.64,52.71,81763.0,43.5278,43.5691,43.5113,43.5691,81763.0
2015-11-30 15:50:00,52.71,52.73,52.7,52.73,213566.0,43.5691,43.5856,43.5608,43.5856,213566.0
2015-11-30 15:55:00,52.72,52.83,52.71,52.79,532079.0,43.5774,43.6683,43.5691,43.6352,532079.0
2015-12-01 09:30:00,53.36,53.44,53.32,53.39,89208.0,44.1064,44.1725,44.0733,44.1312,89208.0
2015-12-01 09:35:00,53.38,53.47,53.33,53.47,153016.0,44.1229,44.1973,44.0816,44.1973,153016.0
2015-12-01 09:40:00,53.47,53.52,53.46,53.52,80611.0,44.1973,44.2386,44.1891,44.2386,80611.0
2015-12-01 09:45:00,53.52,53.56,53.51,53.55,41069.0,44.2386,44.2717,44.2304,44.2634,41069.0
2015-12-01 09:50:00,53.56,53.58,53.56,53.56,55642.0,44.2717,44.2882,44.2717,44.2717,55642.0
2015-12-01 09:55:00,53.56,53.56,53.49,53.51,41231.0,44.2717,44.2717,44.2138,44.2304,41231.0
2015-12-01 10:00:00,53.52,53.53,53.48,53.5,83538.0,44.2386,44.2469,44.2056,44.2221,83538.0
2015-12-01 10:05:00,53.5,53.54,53.49,53.54,7277.0,44.2221,44.2552,44.2138,44.2552,7277.0
2015-12-01 10:10:00,53.54,53.55,53.52,53.54,20274.0,44.2552,44.2634,44.2386,44.2552,20274.0
2015-12-01 10:15:00,53.54,53.55,53.47,53.51,144522.0,44.2552,44.2634,44.1973,44.2304,144522.0
2015-12-01 10:20:00,53.52,53.52,53.49,53.51,14710.0,44.2386,44.2386,44.2138,44.2304,14710.0
2015-12-01 10:25:00,53.51,53.53,53.5,53.52,14487.0,44.2304,44.2469,44.2221,44.2386,14487.0
2015-12-01 10:30:00,53.52,53.53,53.5,53.5,39257.0,44.2386,44.2469,44.2221,44.2221,39257.0
2015-12-01 10:35:00,53.49,53.53,53.49,53.53,28622.0,44.2138,44.2469,44.2138,44.2469,28622.0
2015-12-01 10:40:00,53.53,53.55,53.51,53.53,43907.0,44.2469,44.2634,44.2304,44.2469,43907.0
2015-12-01 10:45:00,53.52,53.57,53.52,53.55,8100.0,44.2386,44.28,44.2386,44.2634,8100.0
2015-12-01 10:50:00,53.56,53.57,53.54,53.54,14800.0,44.2717,44.28,44.2552,44.2552,14800.0
2015-12-01 10:55:00,53.54,53.54,53.5,53.51,77809.0,44.2552,44.2552,44.2221,44.2304,77809.0
2015-12-01 11:00:00,53.51,53.52,53.5,53.51,8782.0,44.2304,44.2386,44.2221,44.2304,8782.0
2015-12-01 11:05:00,53.5,53.5,53.46,53.47,16249.0,44.2221,44.2221,44.1891,44.1973,16249.0
2015-12-01 11:10:00,53.47,53.5,53.46,53.48,20951.0,44.1973,44.2221,44.1891,44.2056,20951.0
2015-12-01 11:15:00,53.48,53.48,53.46,53.47,10296.0,44.2056,44.2056,44.1891,44.1973,10296.0
2015-12-01 11:20:00,53.48,53.49,53.47,53.48,39060.0,44.2056,44.2138,44.1973,44.2056,39060.0
2015-12-01 11:25:00,53.48,53.48,53.44,53.47,32865.0,44.2056,44.2056,44.1725,44.1973,32865.0
2015-12-01 11:30:00,53.47,53.48,53.46,53.47,34844.0,44.1973,44.2056,44.1891,44.1973,34844.0
2015-12-01 11:35:00,53.46,53.47,53.44,53.44,16702.0,44.1891,44.1973,44.1725,44.1725,16702.0
2015-12-01 11:40:00,53.44,53.46,53.44,53.46,3500.0,44.1725,44.1891,44.1725,44.1891,3500.0
2015-12-01 11:45:00,53.47,53.51,53.47,53.5,18082.0,44.1973,44.2304,44.1973,44.2221,18082.0
2015-12-01 11:50:00,53.5,53.52,53.5,53.51,19478.0,44.2221,44.2386,44.2221,44.2304,19478.0
2015-12-01 11:55:00,53.51,53.51,53.49,53.5,15124.0,44.2304,44.2304,44.2138,44.2221,15124.0
2015-12-01 12:00:00,53.51,53.52,53.51,53.52,19137.0,44.2304,44.2386,44.2304,44.2386,19137.0
2015-12-01 12:05:00,53.51,53.51,53.5,53.5,14908.0,44.2304,44.2304,44.2221,44.2221,14908.0
2015-12-01 12:10:00,53.5,53.52,53.49,53.51,19943.0,44.2221,44.2386,44.2138,44.2304,19943.0
2015-12-01 12:15:00,53.51,53.51,53.5,53.5,11966.0,44.2304,44.2304,44.2221,44.2221,11966.0
2015-12-01 12:20:00,53.5,53.53,53.5,53.53,18641.0,44.2221,44.2469,44.2221,44.2469,18641.0
2015-12-01 12:25:00,53.52,53.52,53.49,53.5,20427.0,44.2386,44.2386,44.2138,44.2221,20427.0
2015-12-01 12:30:00,53.5,53.51,53.49,53.49,8843.0,44.2221,44.2304,44.2138,44.2138,8843.0
2015-12-01 12:35:00,53.49,53.5,53.48,53.49,15821.0,44.2138,44.2221,44.2056,44.2138,15821.0
2015-12-01 12:40:00,53.49,53.52,53.49,53.52,16731.0,44.2138,44.2386,44.2138,44.2386,16731.0
2015-12-01 12:45:00,53.52,53.55,53.51,53.55,20050.0,44.2386,44.2634,44.2304,44.2634,20050.0
2015-12-01 12:50:00,53.55,53.56,53.53,53.54,24113.0,44.2634,44.2717,44.2469,44.2552,24113.0
2015-12-01 12:55:00,53.54,53.55,53.52,53.52,38761.0,44.2552,44.2634,44.2386,44.2386,38761.0
2015-12-01 13:00:00,53.52,53.53,53.51,53.52,19804.0,44.2386,44.2469,44.2304,44.2386,19804.0
2015-12-01 13:05:00,53.51,53.52,53.5,53.51,21628.0,44.2304,44.2386,44.2221,44.2304,21628.0
2015-12-01 13:10:00,53.51,53.51,53.48,53.49,30400.0,44.2304,44.2304,44.2056,44.2138,30400.0
2015-12-01 13:15:00,53.48,53.5,53.48,53.49,32780.0,44.2056,44.2221,44.2056,44.2138,32780.0
2015-12-01 13:20:00,53.48,53.5,53.48,53.49,6554.0,44.2056,44.2221,44.2056,44.2138,6554.0
2015-12-01 13:25:00,53.49,53.49,53.47,53.48,3517.0,44.2138,44.2138,44.1973,44.2056,3517.0
2015-12-01 13:30:00,53.48,53.48,53.46,53.47,7457.0,44.2056,44.2056,44.1891,44.1973,7457.0
2015-12-01 13:35:00,53.47,53.5,53.47,53.5,4920.0,44.1973,44.2221,44.1973,44.2221,4920.0
2015-12-01 13:40:00,53.51,53.54,53.51,53.53,9118.0,44.2304,44.2552,44.2304,44.2469,9118.0
2015-12-01 13:45:00,53.53,53.55,53.52,53.54,10640.0,44.2469,44.2634,44.2386,44.2552,10640.0
2015-12-01 13:50:00,53.55,53.56,53.53,53.55,24729.0,44.2634,44.2717,44.2469,44.2634,24729.0
2015-12-01 13:55:00,53.55,53.56,53.55,53.55,6410.0,44.2634,44.2717,44.2634,44.2634,6410.0
2015-12-01 14:00:00,53.55,53.58,53.55,53.58,12295.0,44.2634,44.2882,44.2634,44.2882,12295.0
2015-12-01 14:05:00,53.58,53.58,53.57,53.58,5811.0,44.2882,44.2882,44.28,44.2882,5811.0
2015-12-01 14:10:00,53.57,53.57,53.57,53.57,11896.0,44.28,44.28,44.28,44.28,11896.0
2015-12-01 14:15:00,53.57,53.6,53.57,53.59,20375.0,44.28,44.3048,44.28,44.2965,20375.0
2015-12-01 14:20:00,53.59,53.63,53.59,53.62,57709.0,44.2965,44.3296,44.2965,44.3213,57709.0
2015-12-01 14:25:00,53.63,53.63,53.61,53.61,9856.0,44.3296,44.3296,44.313,44.313,9856.0
2015-12-01 14:30:00,53.61,53.62,53.6,53.61,16727.0,44.313,44.3213,44.3048,44.313,16727.0
2015-12-01 14:35:00,53.61,53.61,53.6,53.6,6643.0,44.313,44.313,44.3048,44.3048,6643.0
2015-12-01 14:40:00,53.6,53.61,53.59,53.61,11319.0,44.3048,44.313,44.2965,44.313,11319.0
2015-12-01 14:45:00,53.61,53.64,53.61,53.63,13417.0,44.313,44.3378,44.313,44.3296,13417.0
2015-12-01 14:50:00,53.63,53.64,53.63,53.63,10669.0,44.3296,44.3378,44.3296,44.3296,10669.0
2015-12-01 14:55:00,53.63,53.64,53.63,53.64,12686.0,44.3296,44.3378,44.3296,44.3378,12686.0
2015-12-01 15:00:00,53.64,53.66,53.63,53.64,21454.0,44.3378,44.3544,44.3296,44.3378,21454.0
2015-12-01 15:05:00,53.64,53.65,53.63,53.65,22481.0,44.3378,44.3461,44.3296,44.3461,22481.0
2015-12-01 15:10:00,53.65,53.68,53.65,53.68,21310.0,44.3461,44.3709,44.3461,44.3709,21310.0
2015-12-01 15:15:00,53.68,53.69,53.67,53.69,68197.0,44.3709,44.3792,44.3626,44.3792,68197.0
2015-12-01 15:20:00,53.69,53.69,53.67,53.69,23799.0,44.3792,44.3792,44.3626,44.3792,23799.0
2015-12-01 15:25:00,53.68,53.7,53.67,53.7,29432.0,44.3709,44.3874,44.3626,44.3874,29432.0
2015-12-01 15:30:00,53.7,53.72,53.67,53.71,77237.0,44.3874,44.404,44.3626,44.3957,77237.0
2015-12-01 15:35:00,53.71,53.72,53.69,53.7,88422.0,44.3957,44.404,44.3792,44.3874,88422.0
2015-12-01 15:40:00,53.69,53.71,53.67,53.7,106070.0,44.3792,44.3957,44.3626,44.3874,106070.0
2015-12-01 15:45:00,53.69,53.77,53.69,53.75,54070.0,44.3792,44.4453,44.3792,44.4288,54070.0
2015-12-01 15:50:00,53.75,53.76,53.72,53.75,88191.0,44.4288,44.437,44.404,44.4288,88191.0
2015-12-01 15:55:00,53.75,53.8,53.74,53.75,401964.0,44.4288,44.4701,44.4205,44.4288,401964.0
2015-12-02 09:30:00,52.81,52.88,52.78,52.86,60324.0,43.6518,43.7096,43.627,43.6931,60324.0
2015-12-02 09:35:00,52.85,52.89,52.85,52.88,38734.0,43.6848,43.7179,43.6848,43.7096,38734.0
2015-12-02 09:40:00,52.88,52.9,52.85,52.86,43957.0,43.7096,43.7262,43.6848,43.6931,43957.0
2015-12-02 09:45:00,52.85,52.85,52.81,52.81,38183.0,43.6848,43.6848,43.6518,43.6518,38183.0
2015-12-02 09:50:00,52.81,52.81,52.75,52.76,24213.0,43.6518,43.6518,43.6022,43.6104,24213.0
2015-12-02 09:55:00,52.76,52.78,52.75,52.78,68574.0,43.6104,43.627,43.6022,43.627,68574.0
2015-12-02 10:00:00,52.78,52.8,52.78,52.8,37749.0,43.627,43.6435,43.627,43.6435,37749.0
2015-12-02 10:05:00,52.8,52.82,52.78,52.8,37052.0,43.6435,43.66,43.627,43.6435,37052.0
2015-12-02 10:10:00,52.8,52.81,52.78,52.79,35318.0,43.6435,43.6518,43.627,43.6352,35318.0
2015-12-02 10:15:00,52.79,52.86,52.78,52.84,90424.0,43.6352,43.6931,43.627,43.6766,90424.0
2015-12-02 10:20:00,52.85,52.87,52.84,52.87,25037.0,43.6848,43.7014,43.6766,43.7014,25037.0
2015-12-02 10:25:00,52.87,52.87,52.84,52.85,62050.0,43.7014,43.7014,43.6766,43.6848,62050.0
2015-12-02 10:30:00,52.84,52.84,52.77,52.78,52060.0,43.6766,43.6766,43.6187,43.627,52060.0
2015-12-02 10:35:00,52.79,52.82,52.79,52.82,14404.0,43.6352,43.66,43.6352,43.66,14404.0
2015-12-02 10:40:00,52.81,52.82,52.8,52.82,12447.0,43.6518,43.66,43.6435,43.66,12447.0
2015-12-02 10:45:00,52.82,52.85,52.81,52.83,52918.0,43.66,43.6848,43.6518,43.6683,52918.0
2015-12-02 10:50:00,52.84,52.88,52.83,52.86,25833.0,43.6766,43.7096,43.6683,43.6931,25833.0
2015-12-02 10:55:00,52.85,52.86,52.82,52.82,16620.0,43.6848,43.6931,43.66,43.66,16620.0
2015-12-02 11:00:00,52.83,52.83,52.76,52.79,24587.0,43.6683,43.6683,43.6104,43.6352,24587.0
2015-12-02 11:05:00,52.79,52.82,52.78,52.8,21270.0,43.6352,43.66,43.627,43.6435,21270.0
2015-12-02 11:10:00,52.81,52.82,52.8,52.81,16657.0,43.6518,43.66,43.6435,43.6518,16657.0
2015-12-02 11:15:00,52.8,52.81,52.78,52.79,33402.0,43.6435,43.6518,43.627,43.6352,33402.0
2015-12-02 11:20:00,52.8,52.84,52.79,52.84,29400.0,43.6435,43.6766,43.6352,43.6766,29400.0
2015-12-02 11:25:00,52.83,52.84,52.81,52.82,20943.0,43.6683,43.6766,43.6518,43.66,20943.0
2015-12-02 11:30:00,52.81,52.84,52.81,52.84,5400.0,43.6518,43.6766,43.6518,43.6766,5400.0
2015-12-02 11:35:00,52.84,52.86,52.83,52.86,28730.0,43.6766,43.6931,43.6683,43.6931,28730.0
2015-12-02 11:40:00,52.86,52.86,52.84,52.85,13149.0,43.6931,43.6931,43.6766,43.6848,13149.0
2015-12-02 11:45:00,52.84,52.84,52.81,52.82,19608.0,43.6766,43.6766,43.6518,43.66,19608.0
2015-12-02 11:50:00,52.83,52.83,52.8,52.8,13886.0,43.6683,43.6683,43.6435,43.6435,13886.0
2015-12-02 11:55:00,52.8,52.81,52.79,52.79,13894.0,43.6435,43.6518,43.6352,43.6352,13894.0
2015-12-02 12:00:00,52.79,52.8,52.77,52.8,13174.0,43.6352,43.6435,43.6187,43.6435,13174.0
2015-12-02 12:05:00,52.8,52.83,52.8,52.82,3425.0,43.6435,43.6683,43.6435,43.66,3425.0
2015-12-02 12:10:00,52.82,52.83,52.79,52.79,94304.0,43.66,43.6683,43.6352,43.6352,94304.0
2015-12-02 12:15:00,52.79,52.81,52.79,52.8,20454.0,43.6352,43.6518,43.6352,43.6435,20454.0
2015-12-02 12:20:00,52.79,52.8,52.74,52.75,52612.0,43.6352,43.6435,43.5939,43.6022,52612.0
2015-12-02 12:25:00,52.75,52.76,52.69,52.75,48244.0,43.6022,43.6104,43.5526,43.6022,48244.0
2015-12-02 12:30:00,52.74,52.77,52.74,52.76,23575.0,43.5939,43.6187,43.5939,43.6104,23575.0
2015-12-02 12:35:00,52.76,52.76,52.74,52.76,34300.0,43.6104,43.6104,43.5939,43.6104,34300.0
2015-12-02 12:40:00,52.76,52.78,52.76,52.78,17586.0,43.6104,43.627,43.6104,43.627,17586.0
2015-12-02 12:45:00,52.78,52.79,52.77,52.79,18798.0,43.627,43.6352,43.6187,43.6352,18798.0
2015-12-02 12:50:00,52.79,52.79,52.77,52.77,9944.0,43.6352,43.6352,43.6187,43.6187,9944.0
2015-12-02 12:55:00,52.77,52.79,52.76,52.77,22079.0,43.6187,43.6352,43.6104,43.6187,22079.0
2015-12-02 13:00:00,52.77,52.77,52.74,52.74,13744.0,43.6187,43.6187,43.5939,43.5939,13744.0
2015-12-02 13:05:00,52.74,52.76,52.74,52.76,10598.0,43.5939,43.6104,43.5939,43.6104,10598.0
2015-12-02 13:10:00,52.76,52.79,52.76,52.78,16898.0,43.6104,43.6352,43.6104,43.627,16898.0
2015-12-02 13:15:00,52.78,52.79,52.75,52.75,22622.0,43.627,43.6352,43.6022,43.6022,22622.0
2015-12-02 13:20:00,52.75,52.77,52.75,52.76,8033.0,43.6022,43.6187,43.6022,43.6104,8033.0
2015-12-02 13:25:00,52.77,52.78,52.76,52.78,8686.0,43.6187,43.627,43.6104,43.627,8686.0
2015-12-02 13:30:00,52.78,52.79,52.78,52.79,6124.0,43.627,43.6352,43.627,43.6352,6124.0
2015-12-02 13:35:00,52.79,52.8,52.79,52.8,11952.0,43.6352,43.6435,43.6352,43.6435,11952.0
2015-12-02 13:40:00,52.8,52.8,52.79,52.8,12273.0,43.6435,43.6435,43.6352,43.6435,12273.0
2015-12-02 13:45:00,52.8,52.8,52.77,52.77,19070.0,43.6435,43.6435,43.6187,43.6187,19070.0
2015-12-02 13:50:00,52.77,52.77,52.72,52.72,33242.0,43.6187,43.6187,43.5774,43.5774,33242.0
2015-12-02 13:55:00,52.72,52.74,52.72,52.73,12282.0,43.5774,43.5939,43.5774,43.5856,12282.0
2015-12-02 14:00:00,52.72,52.73,52.69,52.69,30653.0,43.5774,43.5856,43.5526,43.5526,30653.0
2015-12-02 14:05:00,52.69,52.69,52.67,52.69,19814.0,43.5526,43.5526,43.5361,43.5526,19814.0
2015-12-02 14:10:00,52.69,52.69,52.66,52.67,24720.0,43.5526,43.5526,43.5278,43.5361,24720.0
2015-12-02 14:15:00,52.67,52.68,52.62,52.63,24719.0,43.5361,43.5443,43.4947,43.503,24719.0
2015-12-02 14:20:00,52.63,52.66,52.62,52.64,48831.0,43.503,43.5278,43.4947,43.5113,48831.0
2015-12-02 14:25:00,52.64,52.65,52.62,52.64,24377.0,43.5113,43.5195,43.4947,43.5113,24377.0
2015-12-02 14:30:00,52.64,52.64,52.6,52.62,30553.0,43.5113,43.5113,43.4782,43.4947,30553.0
2015-12-02 14:35:00,52.63,52.67,52.62,52.66,67727.0,43.503,43.5361,43.4947,43.5278,67727.0
2015-12-02 14:40:00,52.65,52.67,52.63,52.65,37927.0,43.5195,43.5361,43.503,43.5195,37927.0
2015-12-02 14:45:00,52.64,52.64,52.59,52.61,21576.0,43.5113,43.5113,43.4699,43.4865,21576.0
2015-12-02 14:50:00,52.6,52.62,52.6,52.62,42101.0,43.4782,43.4947,43.4782,43.4947,42101.0
2015-12-02 14:55:00,52.63,52.63,52.56,52.58,35481.0,43.503,43.503,43.4451,43.4617,35481.0
2015-12-02 15:00:00,52.59,52.63,52.57,52.62,21877.0,43.4699,43.503,43.4534,43.4947,21877.0
2015-12-02 15:05:00,52.63,52.66,52.63,52.66,27451.0,43.503,43.5278,43.503,43.5278,27451.0
2015-12-02 15:10:00,52.66,52.7,52.66,52.69,37785.0,43.5278,43.5608,43.5278,43.5526,37785.0
2015-12-02 15:15:00,52.7,52.73,52.67,52.73,49080.0,43.5608,43.5856,43.5361,43.5856,49080.0
2015-12-02 15:20:00,52.74,52.78,52.73,52.78,66104.0,43.5939,43.627,43.5856,43.627,66104.0
2015-12-02 15:25:00,52.77,52.79,52.74,52.74,21229.0,43.6187,43.6352,43.5939,43.5939,21229.0
2015-12-02 15:30:00,52.73,52.74,52.7,52.72,43531.0,43.5856,43.5939,43.5608,43.5774,43531.0
2015-12-02 15:35:00,52.72,52.73,52.67,52.69,38804.0,43.5774,43.5856,43.5361,43.5526,38804.0
2015-12-02 15:40:00,52.69,52.77,52.68,52.76,73107.0,43.5526,43.6187,43.5443,43.6104,73107.0
2015-12-02 15:45:00,52.75,52.76,52.64,52.66,89136.0,43.6022,43.6104,43.5113,43.5278,89136.0
2015-12-02 15:50:00,52.66,52.72,52.65,52.71,81565.0,43.5278,43.5774,43.5195,43.5691,81565.0
2015-12-02 15:55:00,52.71,52.77,52.66,52.75,237366.0,43.5691,43.6187,43.5278,43.6022,237366.0
2015-12-03 09:30:00,52.27,52.38,52.25,52.34,61897.0,43.2054,43.2963,43.1889,43.2633,61897.0
2015-12-03 09:35:00,52.35,52.37,52.3,52.32,37122.0,43.2715,43.2881,43.2302,43.2467,37122.0
2015-12-03 09:40:00,52.31,52.33,52.23,52.28,58215.0,43.2385,43.255,43.1724,43.2137,58215.0
2015-12-03 09:45:00,52.29,52.29,52.22,52.22,24328.0,43.2219,43.2219,43.1641,43.1641,24328.0
2015-12-03 09:50:00,52.22,52.29,52.18,52.29,28169.0,43.1641,43.2219,43.131,43.2219,28169.0
2015-12-03 09:55:00,52.29,52.32,52.26,52.26,29990.0,43.2219,43.2467,43.1972,43.1972,29990.0
2015-12-03 10:00:00,52.25,52.25,52.17,52.19,22168.0,43.1889,43.1889,43.1228,43.1393,22168.0
2015-12-03 10:05:00,52.18,52.19,52.12,52.13,23849.0,43.131,43.1393,43.0814,43.0897,23849.0
2015-12-03 10:10:00,52.13,52.16,52.07,52.12,123613.0,43.0897,43.1145,43.0401,43.0814,123613.0
2015-12-03 10:15:00,52.11,52.15,52.1,52.1,49710.0,43.0732,43.1062,43.0649,43.0649,49710.0
2015-12-03 10:20:00,52.09,52.09,52.02,52.04,80092.0,43.0566,43.0566,42.9988,43.0153,80092.0
2015-12-03 10:25:00,52.04,52.07,51.98,51.99,59583.0,43.0153,43.0401,42.9657,42.974,59583.0
2015-12-03 10:30:00,51.98,52.07,51.96,52.06,22992.0,42.9657,43.0401,42.9492,43.0318,22992.0
2015-12-03 10:35:00,52.04,52.05,51.95,51.96,14012.0,43.0153,43.0236,42.9409,42.9492,14012.0
2015-12-03 10:40:00,51.96,52.04,51.95,52.03,18403.0,42.9492,43.0153,42.9409,43.007,18403.0
2015-12-03 10:45:00,52.02,52.07,52.01,52.07,17700.0,42.9988,43.0401,42.9905,43.0401,17700.0
2015-12-03 10:50:00,52.07,52.08,52.03,52.04,11272.0,43.0401,43.0484,43.007,43.0153,11272.0
2015-12-03 10:55:00,52.05,52.05,52.02,52.04,11091.0,43.0236,43.0236,42.9988,43.0153,11091.0
2015-12-03 11:00:00,52.02,52.06,52.01,52.05,13623.0,42.9988,43.0318,42.9905,43.0236,13623.0
2015-12-03 11:05:00,52.05,52.11,52.02,52.1,10161.0,43.0236,43.0732,42.9988,43.0649,10161.0
2015-12-03 11:10:00,52.11,52.16,52.1,52.15,59820.0,43.0732,43.1145,43.0649,43.1062,59820.0
2015-12-03 11:15:00,52.15,52.16,52.12,52.14,20420.0,43.1062,43.1145,43.0814,43.098,20420.0
2015-12-03 11:20:00,52.15,52.17,52.1,52.11,22296.0,43.1062,43.1228,43.0649,43.0732,22296.0
2015-12-03 11:25:00,52.12,52.18,52.11,52.16,8910.0,43.0814,43.131,43.0732,43.1145,8910.0
2015-12-03 11:30:00,52.16,52.17,52.1,52.11,49660.0,43.1145,43.1228,43.0649,43.0732,49660.0
2015-12-03 11:35:00,52.11,52.13,52.08,52.12,22800.0,43.0732,43.0897,43.0484,43.0814,22800.0
2015-12-03 11:40:00,52.12,52.16,52.11,52.13,38515.0,43.0814,43.1145,43.0732,43.0897,38515.0
2015-12-03 11:45:00,52.14,52.14,52.11,52.13,10800.0,43.098,43.098,43.0732,43.0897,10800.0
2015-12-03 11:50:00,52.13,52.17,52.12,52.17,21000.0,43.0897,43.1228,43.0814,43.1228,21000.0
2015-12-03 11:55:00,52.16,52.17,52.13,52.16,21535.0,43.1145,43.1228,43.0897,43.1145,21535.0
2015-12-03 12:00:00,52.16,52.16,52.1,52.11,11800.0,43.1145,43.1145,43.0649,43.0732,11800.0
2015-12-03 12:05:00,52.1,52.14,52.09,52.1,15653.0,43.0649,43.098,43.0566,43.0649,15653.0
2015-12-03 12:10:00,52.1,52.11,52.07,52.09,15758.0,43.0649,43.0732,43.0401,43.0566,15758.0
2015-12-03 12:15:00,52.09,52.09,52.06,52.08,17726.0,43.0566,43.0566,43.0318,43.0484,17726.0
2015-12-03 12:20:00,52.08,52.08,51.94,51.95,19238.0,43.0484,43.0484,42.9326,42.9409,19238.0
2015-12-03 12:25:00,51.95,51.95,51.87,51.91,76866.0,42.9409,42.9409,42.8748,42.9078,76866.0
2015-12-03 12:30:00,51.91,51.93,51.89,51.91,18985.0,42.9078,42.9244,42.8913,42.9078,18985.0
2015-12-03 12:35:00,51.92,51.98,51.92,51.97,9800.0,42.9161,42.9657,42.9161,42.9574,9800.0
2015-12-03 12:40:00,51.96,51.99,51.95,51.99,23750.0,42.9492,42.974,42.9409,42.974,23750.0
2015-12-03 12:45:00,51.99,52.02,51.99,52.01,13961.0,42.974,42.9988,42.974,42.9905,13961.0
2015-12-03 12:50:00,52.01,52.03,51.98,52.0,6096.0,42.9905,43.007,42.9657,42.9822,6096.0
2015-12-03 12:55:00,52.0,52.01,51.92,51.92,8165.0,42.9822,42.9905,42.9161,42.9161,8165.0
2015-12-03 13:00:00,51.92,51.95,51.91,51.95,7532.0,42.9161,42.9409,42.9078,42.9409,7532.0
2015-12-03 13:05:00,51.96,51.99,51.96,51.97,13551.0,42.9492,42.974,42.9492,42.9574,13551.0
2015-12-03 13:10:00,51.98,52.01,51.98,51.99,7489.0,42.9657,42.9905,42.9657,42.974,7489.0
2015-12-03 13:15:00,51.99,52.03,51.99,52.03,9042.0,42.974,43.007,42.974,43.007,9042.0
2015-12-03 13:20:00,52.02,52.04,51.99,52.04,24100.0,42.9988,43.0153,42.974,43.0153,24100.0
2015-12-03 13:25:00,52.04,52.05,52.0,52.03,29043.0,43.0153,43.0236,42.9822,43.007,29043.0
2015-12-03 13:30:00,52.03,52.04,52.0,52.03,12851.0,43.007,43.0153,42.9822,43.007,12851.0
2015-12-03 13:35:00,52.03,52.03,51.98,52.02,8088.0,43.007,43.007,42.9657,42.9988,8088.0
2015-12-03 13:40:00,52.01,52.03,51.99,52.01,9259.0,42.9905,43.007,42.974,42.9905,9259.0
2015-12-03 13:45:00,52.02,52.02,51.89,51.89,14807.0,42.9988,42.9988,42.8913,42.8913,14807.0
2015-12-03 13:50:00,51.89,51.91,51.88,51.91,10190.0,42.8913,42.9078,42.8831,42.9078,10190.0
2015-12-03 13:55:00,51.91,51.92,51.89,51.89,19763.0,42.9078,42.9161,42.8913,42.8913,19763.0
2015-12-03 14:00:00,51.89,51.92,51.84,51.84,25148.0,42.8913,42.9161,42.85,42.85,25148.0
2015-12-03 14:05:00,51.83,51.91,51.8,51.91,115744.0,42.8417,42.9078,42.8169,42.9078,115744.0
2015-12-03 14:10:00,51.9,51.93,51.9,51.93,21478.0,42.8996,42.9244,42.8996,42.9244,21478.0
2015-12-03 14:15:00,51.93,51.94,51.9,51.92,10603.0,42.9244,42.9326,42.8996,42.9161,10603.0
2015-12-03 14:20:00,51.92,51.93,51.86,51.87,27428.0,42.9161,42.9244,42.8665,42.8748,27428.0
2015-12-03 14:25:00,51.87,51.92,51.85,51.9,24035.0,42.8748,42.9161,42.8583,42.8996,24035.0
2015-12-03 14:30:00,51.9,51.92,51.84,51.85,39313.0,42.8996,42.9161,42.85,42.8583,39313.0
2015-12-03 14:35:00,51.86,51.91,51.85,51.88,32905.0,42.8665,42.9078,42.8583,42.8831,32905.0
2015-12-03 14:40:00,51.89,51.89,51.83,51.86,17919.0,42.8913,42.8913,42.8417,42.8665,17919.0
2015-12-03 14:45:00,51.87,51.93,51.87,51.93,15938.0,42.8748,42.9244,42.8748,42.9244,15938.0
2015-12-03 14:50:00,51.93,51.97,51.93,51.97,40269.0,42.9244,42.9574,42.9244,42.9574,40269.0
2015-12-03 14:55:00,51.97,52.04,51.96,52.03,19918.0,42.9574,43.0153,42.9492,43.007,19918.0
2015-12-03 15:00:00,52.02,52.07,51.99,52.06,21210.0,42.9988,43.0401,42.974,43.0318,21210.0
2015-12-03 15:05:00,52.05,52.07,52.01,52.05,48435.0,43.0236,43.0401,42.9905,43.0236,48435.0
2015-12-03 15:10:00,52.05,52.11,52.02,52.07,40316.0,43.0236,43.0732,42.9988,43.0401,40316.0
2015-12-03 15:15:00,52.08,52.1,52.06,52.08,28131.0,43.0484,43.0649,43.0318,43.0484,28131.0
2015-12-03 15:20:00,52.08,52.17,52.05,52.17,71916.0,43.0484,43.1228,43.0236,43.1228,71916.0
2015-12-03 15:25:00,52.18,52.18,52.1,52.12,25630.0,43.131,43.131,43.0649,43.0814,25630.0
2015-12-03 15:30:00,52.12,52.13,52.07,52.11,58361.0,43.0814,43.0897,43.0401,43.0732,58361.0
2015-12-03 15:35:00,52.11,52.21,52.1,52.21,43446.0,43.0732,43.1558,43.0649,43.1558,43446.0
2015-12-03 15:40:00,52.22,52.22,52.13,52.15,67849.0,43.1641,43.1641,43.0897,43.1062,67849.0
2015-12-03 15:45:00,52.15,52.24,52.11,52.24,79164.0,43.1062,43.1806,43.0732,43.1806,79164.0
2015-12-03 15:50:00,52.24,52.24,52.19,52.21,103107.0,43.1806,43.1806,43.1393,43.1558,103107.0
2015-12-03 15:55:00,52.21,52.21,52.13,52.17,280059.0,43.1558,43.1558,43.0897,43.1228,280059.0
2015-12-04 09:30:00,51.67,51.71,51.54,51.58,114900.0,42.7095,42.7425,42.602,42.6351,114900.0
2015-12-04 09:35:00,51.59,51.75,51.56,51.75,105183.0,42.6433,42.7756,42.6185,42.7756,105183.0
2015-12-04 09:40:00,51.76,51.89,51.75,51.86,93568.0,42.7839,42.8913,42.7756,42.8665,93568.0
2015-12-04 09:45:00,51.87,51.93,51.86,51.89,51758.0,42.8748,42.9244,42.8665,42.8913,51758.0
2015-12-04 09:50:00,51.9,51.94,51.88,51.94,34517.0,42.8996,42.9326,42.8831,42.9326,34517.0
2015-12-04 09:55:00,51.94,51.95,51.91,51.91,16711.0,42.9326,42.9409,42.9078,42.9078,16711.0
2015-12-04 10:00:00,51.92,52.01,51.92,52.01,51553.0,42.9161,42.9905,42.9161,42.9905,51553.0
2015-12-04 10:05:00,52.0,52.02,51.98,52.0,11192.0,42.9822,42.9988,42.9657,42.9822,11192.0
2015-12-04 10:10:00,52.0,52.09,52.0,52.09,39929.0,42.9822,43.0566,42.9822,43.0566,39929.0
2015-12-04 10:15:00,52.09,52.11,52.06,52.11,95348.0,43.0566,43.0732,43.0318,43.0732,95348.0
2015-12-04 10:20:00,52.11,52.17,52.11,52.17,78806.0,43.0732,43.1228,43.0732,43.1228,78806.0
2015-12-04 10:25:00,52.17,52.2,52.17,52.17,70360.0,43.1228,43.1476,43.1228,43.1228,70360.0
2015-12-04 10:30:00,52.18,52.19,52.15,52.19,50209.0,43.131,43.1393,43.1062,43.1393,50209.0
2015-12-04 10:35:00,52.19,52.24,52.19,52.24,19447.0,43.1393,43.1806,43.1393,43.1806,19447.0
2015-12-04 10:40:00,52.23,52.24,52.16,52.17,29158.0,43.1724,43.1806,43.1145,43.1228,29158.0
2015-12-04 10:45:00,52.17,52.2,52.15,52.17,28557.0,43.1228,43.1476,43.1062,43.1228,28557.0
2015-12-04 10:50:00,52.18,52.19,52.16,52.17,39128.0,43.131,43.1393,43.1145,43.1228,39128.0
2015-12-04 10:55:00,52.18,52.2,52.16,52.19,21830.0,43.131,43.1476,43.1145,43.1393,21830.0
2015-12-04 11:00:00,52.19,52.21,52.18,52.19,42328.0,43.1393,43.1558,43.131,43.1393,42328.0
2015-12-04 11:05:00,52.19,52.21,52.16,52.16,26439.0,43.1393,43.1558,43.1145,43.1145,26439.0
2015-12-04 11:10:00,52.15,52.17,52.11,52.12,51100.0,43.1062,43.1228,43.0732,43.0814,51100.0
2015-12-04 11:15:00,52.12,52.13,52.08,52.08,28483.0,43.0814,43.0897,43.0484,43.0484,28483.0
2015-12-04 11:20:00,52.08,52.1,52.06,52.09,59014.0,43.0484,43.0649,43.0318,43.0566,59014.0
2015-12-04 11:25:00,52.08,52.08,52.03,52.03,35645.0,43.0484,43.0484,43.007,43.007,35645.0
2015-12-04 11:30:00,52.03,52.06,52.02,52.05,46478.0,43.007,43.0318,42.9988,43.0236,46478.0
2015-12-04 11:35:00,52.06,52.07,52.04,52.05,27931.0,43.0318,43.0401,43.0153,43.0236,27931.0
2015-12-04 11:40:00,52.05,52.06,51.98,52.01,44937.0,43.0236,43.0318,42.9657,42.9905,44937.0
2015-12-04 11:45:00,52.01,52.04,51.96,51.97,39828.0,42.9905,43.0153,42.9492,42.9574,39828.0
2015-12-04 11:50:00,51.98,52.0,51.96,51.96,31638.0,42.9657,42.9822,42.9492,42.9492,31638.0
2015-12-04 11:55:00,51.97,52.03,51.96,52.01,15495.0,42.9574,43.007,42.9492,42.9905,15495.0
2015-12-04 12:00:00,52.01,52.02,51.97,51.97,10069.0,42.9905,42.9988,42.9574,42.9574,10069.0
2015-12-04 12:05:00,51.97,52.05,51.96,52.03,14039.0,42.9574,43.0236,42.9492,43.007,14039.0
2015-12-04 12:10:00,52.03,52.06,52.01,52.05,19196.0,43.007,43.0318,42.9905,43.0236,19196.0
2015-12-04 12:15:00,52.05,52.05,52.01,52.02,8366.0,43.0236,43.0236,42.9905,42.9988,8366.0
2015-12-04 12:20:00,52.02,52.04,52.02,52.03,11312.0,42.9988,43.0153,42.9988,43.007,11312.0
2015-12-04 12:25:00,52.04,52.06,52.0,52.03,23031.0,43.0153,43.0318,42.9822,43.007,23031.0
2015-12-04 12:30:00,52.03,52.09,52.03,52.09,28041.0,43.007,43.0566,43.007,43.0566,28041.0
2015-12-04 12:35:00,52.09,52.1,52.08,52.09,34307.0,43.0566,43.0649,43.0484,43.0566,34307.0
2015-12-04 12:40:00,52.1,52.15,52.1,52.11,6601.0,43.0649,43.1062,43.0649,43.0732,6601.0
2015-12-04 12:45:00,52.12,52.12,52.1,52.12,9796.0,43.0814,43.0814,43.0649,43.0814,9796.0
2015-12-04 12:50:00,52.14,52.18,52.12,52.17,23006.0,43.098,43.131,43.0814,43.1228,23006.0
2015-12-04 12:55:00,52.17,52.27,52.17,52.27,49234.0,43.1228,43.2054,43.1228,43.2054,49234.0
2015-12-04 13:00:00,52.27,52.32,52.26,52.3,23490.0,43.2054,43.2467,43.1972,43.2302,23490.0
2015-12-04 13:05:00,52.3,52.35,52.3,52.35,9794.0,43.2302,43.2715,43.2302,43.2715,9794.0
2015-12-04 13:10:00,52.34,52.35,52.29,52.31,27442.0,43.2633,43.2715,43.2219,43.2385,27442.0
2015-12-04 13:15:00,52.32,52.33,52.31,52.32,3274.0,43.2467,43.255,43.2385,43.2467,3274.0
2015-12-04 13:20:00,52.31,52.32,52.28,52.29,6000.0,43.2385,43.2467,43.2137,43.2219,6000.0
2015-12-04 13:25:00,52.29,52.32,52.29,52.32,15722.0,43.2219,43.2467,43.2219,43.2467,15722.0
2015-12-04 13:30:00,52.32,52.34,52.31,52.31,6189.0,43.2467,43.2633,43.2385,43.2385,6189.0
2015-12-04 13:35:00,52.31,52.32,52.31,52.32,3900.0,43.2385,43.2467,43.2385,43.2467,3900.0
2015-12-04 13:40:00,52.32,52.33,52.3,52.33,4591.0,43.2467,43.255,43.2302,43.255,4591.0
2015-12-04 13:45:00,52.33,52.33,52.3,52.32,8800.0,43.255,43.255,43.2302,43.2467,8800.0
2015-12-04 13:50:00,52.33,52.36,52.33,52.35,3011.0,43.255,43.2798,43.255,43.2715,3011.0
2015-12-04 13:55:00,52.36,52.4,52.36,52.37,18398.0,43.2798,43.3129,43.2798,43.2881,18398.0
2015-12-04 14:00:00,52.36,52.4,52.35,52.38,62133.0,43.2798,43.3129,43.2715,43.2963,62133.0
2015-12-04 14:05:00,52.37,52.38,52.36,52.36,7328.0,43.2881,43.2963,43.2798,43.2798,7328.0
2015-12-04 14:10:00,52.36,52.36,52.34,52.34,3900.0,43.2798,43.2798,43.2633,43.2633,3900.0
2015-12-04 14:15:00,52.34,52.34,52.31,52.32,22019.0,43.2633,43.2633,43.2385,43.2467,22019.0
2015-12-04 14:20:00,52.32,52.34,52.32,52.33,5470.0,43.2467,43.2633,43.2467,43.255,5470.0
2015-12-04 14:25:00,52.32,52.39,52.32,52.39,5430.0,43.2467,43.3046,43.2467,43.3046,5430.0
2015-12-04 14:30:00,52.39,52.39,52.37,52.37,8589.0,43.3046,43.3046,43.2881,43.2881,8589.0
2015-12-04 14:35:00,52.37,52.42,52.37,52.41,13828.0,43.2881,43.3294,43.2881,43.3211,13828.0
2015-12-04 14:40:00,52.4,52.41,52.39,52.41,9421.0,43.3129,43.3211,43.3046,43.3211,9421.0
2015-12-04 14:45:00,52.41,52.41,52.36,52.37,54483.0,43.3211,43.3211,43.2798,43.2881,54483.0
2015-12-04 14:50:00,52.37,52.38,52.34,52.36,50884.0,43.2881,43.2963,43.2633,43.2798,50884.0
2015-12-04 14:55:00,52.36,52.37,52.35,52.36,7000.0,43.2798,43.2881,43.2715,43.2798,7000.0
2015-12-04 15:00:00,52.36,52.36,52.33,52.34,18787.0,43.2798,43.2798,43.255,43.2633,18787.0
2015-12-04 15:05:00,52.33,52.39,52.33,52.37,38004.0,43.255,43.3046,43.255,43.2881,38004.0
2015-12-04 15:10:00,52.38,52.38,52.37,52.38,8698.0,43.2963,43.2963,43.2881,43.2963,8698.0
2015-12-04 15:15:00,52.38,52.38,52.35,52.36,34370.0,43.2963,43.2963,43.2715,43.2798,34370.0
2015-12-04 15:20:00,52.36,52.36,52.29,52.29,30798.0,43.2798,43.2798,43.2219,43.2219,30798.0
2015-12-04 15:25:00,52.29,52.32,52.27,52.31,20656.0,43.2219,43.2467,43.2054,43.2385,20656.0
2015-12-04 15:30:00,52.31,52.31,52.26,52.27,28631.0,43.2385,43.2385,43.1972,43.2054,28631.0
2015-12-04 15:35:00,52.27,52.28,52.24,52.27,20922.0,43.2054,43.2137,43.1806,43.2054,20922.0
2015-12-04 15:40:00,52.27,52.32,52.26,52.31,21377.0,43.2054,43.2467,43.1972,43.2385,21377.0
2015-12-04 15:45:00,52.31,52.31,52.28,52.3,11729.0,43.2385,43.2385,43.2137,43.2302,11729.0
2015-12-04 15:50:00,52.3,52.33,52.3,52.33,49515.0,43.2302,43.255,43.2302,43.255,49515.0
2015-12-04 15:55:00,52.33,52.37,52.3,52.32,123455.0,43.255,43.2881,43.2302,43.2467,123455.0
2015-12-07 09:30:00,51.44,51.48,51.32,51.34,54117.0,42.5194,42.5524,42.4202,42.4367,54117.0
2015-12-07 09:35:00,51.34,51.38,51.31,51.37,51067.0,42.4367,42.4698,42.4119,42.4615,51067.0
2015-12-07 09:40:00,51.37,51.4,51.33,51.37,54358.0,42.4615,42.4863,42.4284,42.4615,54358.0
2015-12-07 09:45:00,51.37,51.42,51.36,51.39,22905.0,42.4615,42.5028,42.4532,42.478,22905.0
2015-12-07 09:50:00,51.39,51.39,51.35,51.36,22900.0,42.478,42.478,42.445,42.4532,22900.0
2015-12-07 09:55:00,51.36,51.4,51.36,51.38,19378.0,42.4532,42.4863,42.4532,42.4698,19378.0
2015-12-07 10:00:00,51.38,51.38,51.3,51.32,25195.0,42.4698,42.4698,42.4036,42.4202,25195.0
2015-12-07 10:05:00,51.32,51.32,51.28,51.3,24971.0,42.4202,42.4202,42.3871,42.4036,24971.0
2015-12-07 10:10:00,51.3,51.32,51.3,51.31,28956.0,42.4036,42.4202,42.4036,42.4119,28956.0
2015-12-07 10:15:00,51.31,51.32,51.3,51.31,8300.0,42.4119,42.4202,42.4036,42.4119,8300.0
2015-12-07 10:20:00,51.31,51.31,51.24,51.28,25386.0,42.4119,42.4119,42.354,42.3871,25386.0
2015-12-07 10:25:00,51.27,51.29,51.24,51.25,22500.0,42.3788,42.3954,42.354,42.3623,22500.0
2015-12-07 10:30:00,51.25,51.25,51.2,51.21,36528.0,42.3623,42.3623,42.321,42.3292,36528.0
2015-12-07 10:35:00,51.2,51.2,51.16,51.2,27141.0,42.321,42.321,42.2879,42.321,27141.0
2015-12-07 10:40:00,51.19,51.19,51.15,51.17,10181.0,42.3127,42.3127,42.2796,42.2962,10181.0
2015-12-07 10:45:00,51.17,51.17,51.12,51.15,30860.0,42.2962,42.2962,42.2548,42.2796,30860.0
2015-12-07 10:50:00,51.15,51.18,51.13,51.16,37514.0,42.2796,42.3044,42.2631,42.2879,37514.0
2015-12-07 10:55:00,51.16,51.17,51.15,51.17,9078.0,42.2879,42.2962,42.2796,42.2962,9078.0
2015-12-07 11:00:00,51.17,51.17,51.12,51.16,60504.0,42.2962,42.2962,42.2548,42.2879,60504.0
2015-12-07 11:05:00,51.16,51.2,51.14,51.19,18285.0,42.2879,42.321,42.2714,42.3127,18285.0
2015-12-07 11:10:00,51.19,51.21,51.18,51.21,18797.0,42.3127,42.3292,42.3044,42.3292,18797.0
2015-12-07 11:15:00,51.21,51.25,51.2,51.22,15313.0,42.3292,42.3623,42.321,42.3375,15313.0
2015-12-07 11:20:00,51.23,51.23,51.15,51.15,35665.0,42.3458,42.3458,42.2796,42.2796,35665.0
2015-12-07 11:25:00,51.13,51.15,51.06,51.08,50418.0,42.2631,42.2796,42.2053,42.2218,50418.0
2015-12-07 11:30:00,51.08,51.14,51.08,51.13,21762.0,42.2218,42.2714,42.2218,42.2631,21762.0
2015-12-07 11:35:00,51.14,51.19,51.14,51.18,66671.0,42.2714,42.3127,42.2714,42.3044,66671.0
2015-12-07 11:40:00,51.19,51.2,51.18,51.18,11979.0,42.3127,42.321,42.3044,42.3044,11979.0
2015-12-07 11:45:00,51.18,51.18,51.1,51.13,45060.0,42.3044,42.3044,42.2383,42.2631,45060.0
2015-12-07 11:50:00,51.14,51.19,51.14,51.19,8529.0,42.2714,42.3127,42.2714,42.3127,8529.0
2015-12-07 11:55:00,51.19,51.23,51.19,51.2,9680.0,42.3127,42.3458,42.3127,42.321,9680.0
2015-12-07 12:00:00,51.19,51.19,51.16,51.17,9512.0,42.3127,42.3127,42.2879,42.2962,9512.0
2015-12-07 12:05:00,51.17,51.17,51.13,51.13,7560.0,42.2962,42.2962,42.2631,42.2631,7560.0
2015-12-07 12:10:00,51.13,51.15,51.11,51.14,8197.0,42.2631,42.2796,42.2466,42.2714,8197.0
2015-12-07 12:15:00,51.14,51.16,51.14,51.14,5910.0,42.2714,42.2879,42.2714,42.2714,5910.0
2015-12-07 12:20:00,51.14,51.14,51.08,51.09,15335.0,42.2714,42.2714,42.2218,42.2301,15335.0
2015-12-07 12:25:00,51.09,51.1,51.07,51.08,17211.0,42.2301,42.2383,42.2135,42.2218,17211.0
2015-12-07 12:30:00,51.08,51.08,51.06,51.07,11190.0,42.2218,42.2218,42.2053,42.2135,11190.0
2015-12-07 12:35:00,51.06,51.07,51.06,51.07,7555.0,42.2053,42.2135,42.2053,42.2135,7555.0
2015-12-07 12:40:00,51.07,51.07,51.03,51.04,8729.0,42.2135,42.2135,42.1805,42.1887,8729.0
2015-12-07 12:45:00,51.04,51.06,51.03,51.04,22062.0,42.1887,42.2053,42.1805,42.1887,22062.0
2015-12-07 12:50:00,51.04,51.04,50.99,51.0,23901.0,42.1887,42.1887,42.1474,42.1557,23901.0
2015-12-07 12:55:00,51.0,51.01,50.97,50.99,24358.0,42.1557,42.1639,42.1309,42.1474,24358.0
2015-12-07 13:00:00,51.0,51.0,50.95,50.96,46134.0,42.1557,42.1557,42.1143,42.1226,46134.0
2015-12-07 13:05:00,50.96,51.03,50.94,51.02,73568.0,42.1226,42.1805,42.1061,42.1722,73568.0
2015-12-07 13:10:00,51.03,51.05,50.98,50.98,16156.0,42.1805,42.197,42.1391,42.1391,16156.0
2015-12-07 13:15:00,50.98,51.02,50.98,51.02,17484.0,42.1391,42.1722,42.1391,42.1722,17484.0
2015-12-07 13:20:00,51.02,51.02,51.0,51.01,18661.0,42.1722,42.1722,42.1557,42.1639,18661.0
2015-12-07 13:25:00,51.01,51.05,51.01,51.03,10630.0,42.1639,42.197,42.1639,42.1805,10630.0
2015-12-07 13:30:00,51.03,51.06,51.0,51.0,14679.0,42.1805,42.2053,42.1557,42.1557,14679.0
2015-12-07 13:35:00,51.01,51.03,51.01,51.03,5657.0,42.1639,42.1805,42.1639,42.1805,5657.0
2015-12-07 13:40:00,51.02,51.02,50.94,50.94,12597.0,42.1722,42.1722,42.1061,42.1061,12597.0
2015-12-07 13:45:00,50.95,50.95,50.93,50.94,10216.0,42.1143,42.1143,42.0978,42.1061,10216.0
2015-12-07 13:50:00,50.94,50.97,50.94,50.97,15592.0,42.1061,42.1309,42.1061,42.1309,15592.0
2015-12-07 13:55:00,50.95,50.98,50.93,50.98,17666.0,42.1143,42.1391,42.0978,42.1391,17666.0
2015-12-07 14:00:00,50.97,51.01,50.97,51.0,19294.0,42.1309,42.1639,42.1309,42.1557,19294.0
2015-12-07 14:05:00,51.01,51.03,51.0,51.01,20703.0,42.1639,42.1805,42.1557,42.1639,20703.0
2015-12-07 14:10:00,51.0,51.0,50.98,50.98,9407.0,42.1557,42.1557,42.1391,42.1391,9407.0
2015-12-07 14:15:00,50.98,50.98,50.97,50.97,3970.0,42.1391,42.1391,42.1309,42.1309,3970.0
2015-12-07 14:20:00,50.98,50.98,50.95,50.95,15576.0,42.1391,42.1391,42.1143,42.1143,15576.0
2015-12-07 14:25:00,50.95,50.99,50.94,50.98,13657.0,42.1143,42.1474,42.1061,42.1391,13657.0
2015-12-07 14:30:00,50.99,51.02,50.97,50.97,29857.0,42.1474,42.1722,42.1309,42.1309,29857.0
2015-12-07 14:35:00,50.98,51.01,50.97,51.0,17493.0,42.1391,42.1639,42.1309,42.1557,17493.0
2015-12-07 14:40:00,50.99,51.01,50.97,50.98,29030.0,42.1474,42.1639,42.1309,42.1391,29030.0
2015-12-07 14:45:00,50.97,51.01,50.97,51.01,30058.0,42.1309,42.1639,42.1309,42.1639,30058.0
2015-12-07 14:50:00,51.0,51.02,51.0,51.02,23343.0,42.1557,42.1722,42.1557,42.1722,23343.0
2015-12-07 14:55:00,51.02,51.02,50.96,50.98,37858.0,42.1722,42.1722,42.1226,42.1391,37858.0
2015-12-07 15:00:00,50.97,50.99,50.93,50.98,44882.0,42.1309,42.1474,42.0978,42.1391,44882.0
2015-12-07 15:05:00,50.98,51.01,50.96,51.0,36802.0,42.1391,42.1639,42.1226,42.1557,36802.0
2015-12-07 15:10:00,51.0,51.0,50.96,50.98,35390.0,42.1557,42.1557,42.1226,42.1391,35390.0
2015-12-07 15:15:00,50.98,51.06,50.96,51.04,30271.0,42.1391,42.2053,42.1226,42.1887,30271.0
2015-12-07 15:20:00,51.04,51.08,51.04,51.07,40364.0,42.1887,42.2218,42.1887,42.2135,40364.0
2015-12-07 15:25:00,51.07,51.08,51.03,51.05,59864.0,42.2135,42.2218,42.1805,42.197,59864.0
2015-12-07 15:30:00,51.05,51.1,51.03,51.03,38588.0,42.197,42.2383,42.1805,42.1805,38588.0
2015-12-07 15:35:00,51.04,51.05,50.96,51.01,96746.0,42.1887,42.197,42.1226,42.1639,96746.0
2015-12-07 15:40:00,51.01,51.05,50.99,51.02,90293.0,42.1639,42.197,42.1474,42.1722,90293.0
2015-12-07 15:45:00,51.02,51.09,51.02,51.09,54064.0,42.1722,42.2301,42.1722,42.2301,54064.0
2015-12-07 15:50:00,51.08,51.12,51.01,51.12,126807.0,42.2218,42.2548,42.1639,42.2548,126807.0
2015-12-07 15:55:00,51.12,51.12,51.03,51.08,336302.0,42.2548,42.2548,42.1805,42.2218,336302.0
2015-12-08 09:30:00,50.32,50.52,50.22,50.23,96767.0,41.5936,41.7589,41.5109,41.5192,96767.0
2015-12-08 09:35:00,50.24,50.27,50.22,50.27,101643.0,41.5275,41.5523,41.5109,41.5523,101643.0
2015-12-08 09:40:00,50.27,50.35,50.24,50.35,80381.0,41.5523,41.6184,41.5275,41.6184,80381.0
2015-12-08 09:45:00,50.34,50.4,50.33,50.38,65355.0,41.6101,41.6597,41.6019,41.6432,65355.0
2015-12-08 09:50:00,50.37,50.37,50.29,50.32,105198.0,41.6349,41.6349,41.5688,41.5936,105198.0
2015-12-08 09:55:00,50.32,50.32,50.28,50.28,139973.0,41.5936,41.5936,41.5605,41.5605,139973.0
2015-12-08 10:00:00,50.28,50.34,50.27,50.32,37271.0,41.5605,41.6101,41.5523,41.5936,37271.0
2015-12-08 10:05:00,50.32,50.36,50.32,50.36,36820.0,41.5936,41.6266,41.5936,41.6266,36820.0
2015-12-08 10:10:00,50.36,50.39,50.34,50.38,35416.0,41.6266,41.6514,41.6101,41.6432,35416.0
2015-12-08 10:15:00,50.39,50.4,50.34,50.34,44090.0,41.6514,41.6597,41.6101,41.6101,44090.0
2015-12-08 10:20:00,50.35,50.35,50.29,50.3,62839.0,41.6184,41.6184,41.5688,41.5771,62839.0
2015-12-08 10:25:00,50.3,50.3,50.26,50.28,116055.0,41.5771,41.5771,41.544,41.5605,116055.0
2015-12-08 10:30:00,50.27,50.34,50.25,50.34,34401.0,41.5523,41.6101,41.5357,41.6101,34401.0
2015-12-08 10:35:00,50.33,50.37,50.33,50.34,26695.0,41.6019,41.6349,41.6019,41.6101,26695.0
2015-12-08 10:40:00,50.34,50.38,50.34,50.37,37106.0,41.6101,41.6432,41.6101,41.6349,37106.0
2015-12-08 10:45:00,50.38,50.41,50.37,50.39,28576.0,41.6432,41.668,41.6349,41.6514,28576.0
2015-12-08 10:50:00,50.39,50.43,50.37,50.43,51880.0,41.6514,41.6845,41.6349,41.6845,51880.0
2015-12-08 10:55:00,50.43,50.45,50.41,50.45,26402.0,41.6845,41.701,41.668,41.701,26402.0
2015-12-08 11:00:00,50.46,50.56,50.46,50.56,53723.0,41.7093,41.792,41.7093,41.792,53723.0
2015-12-08 11:05:00,50.55,50.57,50.53,50.56,44277.0,41.7837,41.8002,41.7672,41.792,44277.0
2015-12-08 11:10:00,50.56,50.57,50.54,50.55,23980.0,41.792,41.8002,41.7754,41.7837,23980.0
2015-12-08 11:15:00,50.54,50.56,50.5,50.54,44494.0,41.7754,41.792,41.7424,41.7754,44494.0
2015-12-08 11:20:00,50.56,50.59,50.54,50.55,15202.0,41.792,41.8168,41.7754,41.7837,15202.0
2015-12-08 11:25:00,50.55,50.55,50.5,50.51,25295.0,41.7837,41.7837,41.7424,41.7506,25295.0
2015-12-08 11:30:00,50.51,50.54,50.5,50.5,18864.0,41.7506,41.7754,41.7424,41.7424,18864.0
2015-12-08 11:35:00,50.51,50.51,50.47,50.47,27147.0,41.7506,41.7506,41.7176,41.7176,27147.0
2015-12-08 11:40:00,50.46,50.49,50.46,50.48,12152.0,41.7093,41.7341,41.7093,41.7258,12152.0
2015-12-08 11:45:00,50.48,50.48,50.45,50.46,18859.0,41.7258,41.7258,41.701,41.7093,18859.0
2015-12-08 11:50:00,50.45,50.48,50.43,50.47,37182.0,41.701,41.7258,41.6845,41.7176,37182.0
2015-12-08 11:55:00,50.47,50.49,50.46,50.48,8110.0,41.7176,41.7341,41.7093,41.7258,8110.0
2015-12-08 12:00:00,50.48,50.49,50.45,50.45,11252.0,41.7258,41.7341,41.701,41.701,11252.0
2015-12-08 12:05:00,50.44,50.44,50.4,50.42,131575.0,41.6928,41.6928,41.6597,41.6762,131575.0
2015-12-08 12:10:00,50.41,50.42,50.39,50.4,29206.0,41.668,41.6762,41.6514,41.6597,29206.0
2015-12-08 12:15:00,50.38,50.39,50.36,50.38,20820.0,41.6432,41.6514,41.6266,41.6432,20820.0
2015-12-08 12:20:00,50.38,50.41,50.38,50.4,12634.0,41.6432,41.668,41.6432,41.6597,12634.0
2015-12-08 12:25:00,50.41,50.43,50.41,50.41,7411.0,41.668,41.6845,41.668,41.668,7411.0
2015-12-08 12:30:00,50.41,50.41,50.38,50.4,4702.0,41.668,41.668,41.6432,41.6597,4702.0
2015-12-08 12:35:00,50.39,50.41,50.39,50.4,9332.0,41.6514,41.668,41.6514,41.6597,9332.0
2015-12-08 12:40:00,50.39,50.41,50.39,50.4,18604.0,41.6514,41.668,41.6514,41.6597,18604.0
2015-12-08 12:45:00,50.4,50.4,50.36,50.38,15089.0,41.6597,41.6597,41.6266,41.6432,15089.0
2015-12-08 12:50:00,50.38,50.41,50.38,50.41,5000.0,41.6432,41.668,41.6432,41.668,5000.0
2015-12-08 12:55:00,50.41,50.46,50.4,50.46,11916.0,41.668,41.7093,41.6597,41.7093,11916.0
2015-12-08 13:00:00,50.47,50.48,50.44,50.47,10755.0,41.7176,41.7258,41.6928,41.7176,10755.0
2015-12-08 13:05:00,50.47,50.48,50.45,50.46,3302.0,41.7176,41.7258,41.701,41.7093,3302.0
2015-12-08 13:10:00,50.46,50.48,50.42,50.45,9225.0,41.7093,41.7258,41.6762,41.701,9225.0
2015-12-08 13:15:00,50.44,50.44,50.4,50.4,10413.0,41.6928,41.6928,41.6597,41.6597,10413.0
2015-12-08 13:20:00,50.39,50.41,50.38,50.38,16702.0,41.6514,41.668,41.6432,41.6432,16702.0
2015-12-08 13:25:00,50.38,50.42,50.38,50.4,11063.0,41.6432,41.6762,41.6432,41.6597,11063.0
2015-12-08 13:30:00,50.41,50.45,50.41,50.44,10798.0,41.668,41.701,41.668,41.6928,10798.0
2015-12-08 13:35:00,50.44,50.45,50.43,50.43,3688.0,41.6928,41.701,41.6845,41.6845,3688.0
2015-12-08 13:40:00,50.43,50.44,50.41,50.42,18056.0,41.6845,41.6928,41.668,41.6762,18056.0
2015-12-08 13:45:00,50.42,50.42,50.4,50.41,11118.0,41.6762,41.6762,41.6597,41.668,11118.0
2015-12-08 13:50:00,50.41,50.44,50.41,50.44,26403.0,41.668,41.6928,41.668,41.6928,26403.0
2015-12-08 13:55:00,50.45,50.45,50.42,50.44,26078.0,41.701,41.701,41.6762,41.6928,26078.0
2015-12-08 14:00:00,50.44,50.47,50.43,50.47,13712.0,41.6928,41.7176,41.6845,41.7176,13712.0
2015-12-08 14:05:00,50.47,50.5,50.46,50.5,6196.0,41.7176,41.7424,41.7093,41.7424,6196.0
2015-12-08 14:10:00,50.49,50.51,50.48,50.48,18219.0,41.7341,41.7506,41.7258,41.7258,18219.0
2015-12-08 14:15:00,50.48,50.52,50.48,50.51,27357.0,41.7258,41.7589,41.7258,41.7506,27357.0
2015-12-08 14:20:00,50.5,50.51,50.47,50.47,22745.0,41.7424,41.7506,41.7176,41.7176,22745.0
2015-12-08 14:25:00,50.46,50.47,50.44,50.45,16978.0,41.7093,41.7176,41.6928,41.701,16978.0
2015-12-08 14:30:00,50.44,50.47,50.43,50.43,17763.0,41.6928,41.7176,41.6845,41.6845,17763.0
2015-12-08 14:35:00,50.43,50.49,50.43,50.48,12131.0,41.6845,41.7341,41.6845,41.7258,12131.0
2015-12-08 14:40:00,50.47,50.48,50.45,50.47,11683.0,41.7176,41.7258,41.701,41.7176,11683.0
2015-12-08 14:45:00,50.46,50.5,50.46,50.48,9719.0,41.7093,41.7424,41.7093,41.7258,9719.0
2015-12-08 14:50:00,50.49,50.5,50.48,50.49,8250.0,41.7341,41.7424,41.7258,41.7341,8250.0
2015-12-08 14:55:00,50.49,50.49,50.42,50.43,12571.0,41.7341,41.7341,41.6762,41.6845,12571.0
2015-12-08 15:00:00,50.43,50.43,50.36,50.4,38249.0,41.6845,41.6845,41.6266,41.6597,38249.0
2015-12-08 15:05:00,50.39,50.41,50.38,50.41,19860.0,41.6514,41.668,41.6432,41.668,19860.0
2015-12-08 15:10:00,50.41,50.42,50.37,50.38,51264.0,41.668,41.6762,41.6349,41.6432,51264.0
2015-12-08 15:15:00,50.38,50.38,50.35,50.37,25832.0,41.6432,41.6432,41.6184,41.6349,25832.0
2015-12-08 15:20:00,50.36,50.42,50.34,50.42,31375.0,41.6266,41.6762,41.6101,41.6762,31375.0
2015-12-08 15:25:00,50.43,50.43,50.39,50.4,21029.0,41.6845,41.6845,41.6514,41.6597,21029.0
2015-12-08 15:30:00,50.39,50.52,50.37,50.52,152470.0,41.6514,41.7589,41.6349,41.7589,152470.0
2015-12-08 15:35:00,50.51,50.52,50.48,50.51,117478.0,41.7506,41.7589,41.7258,41.7506,117478.0
2015-12-08 15:40:00,50.51,50.56,50.49,50.56,99292.0,41.7506,41.792,41.7341,41.792,99292.0
2015-12-08 15:45:00,50.57,50.59,50.53,50.57,67852.0,41.8002,41.8168,41.7672,41.8002,67852.0
2015-12-08 15:50:00,50.57,50.59,50.54,50.56,112405.0,41.8002,41.8168,41.7754,41.792,112405.0
2015-12-08 15:55:00,50.56,50.58,50.52,50.54,153589.0,41.792,41.8085,41.7589,41.7754,153589.0
2015-12-09 09:30:00,50.48,50.52,50.44,50.48,48301.0,41.7258,41.7589,41.6928,41.7258,48301.0
2015-12-09 09:35:00,50.48,50.57,50.48,50.54,99551.0,41.7258,41.8002,41.7258,41.7754,99551.0
2015-12-09 09:40:00,50.54,50.59,50.54,50.56,72518.0,41.7754,41.8168,41.7754,41.792,72518.0
2015-12-09 09:45:00,50.57,50.61,50.55,50.61,24778.0,41.8002,41.8333,41.7837,41.8333,24778.0
2015-12-09 09:50:00,50.61,50.62,50.55,50.55,33429.0,41.8333,41.8416,41.7837,41.7837,33429.0
2015-12-09 09:55:00,50.56,50.59,50.55,50.56,19325.0,41.792,41.8168,41.7837,41.792,19325.0
2015-12-09 10:00:00,50.56,50.57,50.53,50.54,25630.0,41.792,41.8002,41.7672,41.7754,25630.0
2015-12-09 10:05:00,50.54,50.59,50.54,50.58,53075.0,41.7754,41.8168,41.7754,41.8085,53075.0
2015-12-09 10:10:00,50.58,50.62,50.58,50.59,176135.0,41.8085,41.8416,41.8085,41.8168,176135.0
2015-12-09 10:15:00,50.6,50.62,50.57,50.6,40098.0,41.825,41.8416,41.8002,41.825,40098.0
2015-12-09 10:20:00,50.59,50.62,50.58,50.58,24557.0,41.8168,41.8416,41.8085,41.8085,24557.0
2015-12-09 10:25:00,50.58,50.61,50.58,50.59,14093.0,41.8085,41.8333,41.8085,41.8168,14093.0
2015-12-09 10:30:00,50.59,50.75,50.59,50.75,86584.0,41.8168,41.949,41.8168,41.949,86584.0
2015-12-09 10:35:00,50.76,50.79,50.75,50.76,20521.0,41.9573,41.9821,41.949,41.9573,20521.0
2015-12-09 10:40:00,50.76,50.78,50.75,50.78,8355.0,41.9573,41.9738,41.949,41.9738,8355.0
2015-12-09 10:45:00,50.78,50.79,50.66,50.66,19782.0,41.9738,41.9821,41.8746,41.8746,19782.0
2015-12-09 10:50:00,50.66,50.66,50.62,50.64,17769.0,41.8746,41.8746,41.8416,41.8581,17769.0
2015-12-09 10:55:00,50.63,50.64,50.6,50.6,26937.0,41.8498,41.8581,41.825,41.825,26937.0
2015-12-09 11:00:00,50.61,50.63,50.55,50.57,27591.0,41.8333,41.8498,41.7837,41.8002,27591.0
2015-12-09 11:05:00,50.56,50.61,50.55,50.55,14851.0,41.792,41.8333,41.7837,41.7837,14851.0
2015-12-09 11:10:00,50.56,50.59,50.55,50.58,17912.0,41.792,41.8168,41.7837,41.8085,17912.0
2015-12-09 11:15:00,50.58,50.59,50.5,50.52,19505.0,41.8085,41.8168,41.7424,41.7589,19505.0
2015-12-09 11:20:00,50.51,50.53,50.5,50.51,18905.0,41.7506,41.7672,41.7424,41.7506,18905.0
2015-12-09 11:25:00,50.5,50.51,50.48,50.5,42621.0,41.7424,41.7506,41.7258,41.7424,42621.0
2015-12-09 11:30:00,50.51,50.54,50.5,50.5,25388.0,41.7506,41.7754,41.7424,41.7424,25388.0
2015-12-09 11:35:00,50.5,50.51,50.47,50.49,26535.0,41.7424,41.7506,41.7176,41.7341,26535.0
2015-12-09 11:40:00,50.5,50.52,50.42,50.42,24110.0,41.7424,41.7589,41.6762,41.6762,24110.0
2015-12-09 11:45:00,50.41,50.42,50.37,50.4,41836.0,41.668,41.6762,41.6349,41.6597,41836.0
2015-12-09 11:50:00,50.39,50.46,50.39,50.45,15771.0,41.6514,41.7093,41.6514,41.701,15771.0
2015-12-09 11:55:00,50.45,50.46,50.4,50.43,18514.0,41.701,41.7093,41.6597,41.6845,18514.0
2015-12-09 12:00:00,50.42,50.47,50.39,50.39,15850.0,41.6762,41.7176,41.6514,41.6514,15850.0
2015-12-09 12:05:00,50.39,50.44,50.39,50.43,6900.0,41.6514,41.6928,41.6514,41.6845,6900.0
2015-12-09 12:10:00,50.42,50.43,50.36,50.37,25151.0,41.6762,41.6845,41.6266,41.6349,25151.0
2015-12-09 12:15:00,50.38,50.4,50.33,50.33,23525.0,41.6432,41.6597,41.6019,41.6019,23525.0
2015-12-09 12:20:00,50.33,50.38,50.31,50.38,67740.0,41.6019,41.6432,41.5853,41.6432,67740.0
2015-12-09 12:25:00,50.36,50.36,50.3,50.32,26161.0,41.6266,41.6266,41.5771,41.5936,26161.0
2015-12-09 12:30:00,50.32,50.33,50.27,50.32,31559.0,41.5936,41.6019,41.5523,41.5936,31559.0
2015-12-09 12:35:00,50.31,50.33,50.27,50.27,25642.0,41.5853,41.6019,41.5523,41.5523,25642.0
2015-12-09 12:40:00,50.27,50.31,50.25,50.3,77379.0,41.5523,41.5853,41.5357,41.5771,77379.0
2015-12-09 12:45:00,50.29,50.32,50.28,50.31,32316.0,41.5688,41.5936,41.5605,41.5853,32316.0
2015-12-09 12:50:00,50.31,50.33,50.28,50.3,27011.0,41.5853,41.6019,41.5605,41.5771,27011.0
2015-12-09 12:55:00,50.3,50.33,50.28,50.29,52734.0,41.5771,41.6019,41.5605,41.5688,52734.0
2015-12-09 13:00:00,50.3,50.39,50.29,50.35,70131.0,41.5771,41.6514,41.5688,41.6184,70131.0
2015-12-09 13:05:00,50.34,50.36,50.28,50.36,16658.0,41.6101,41.6266,41.5605,41.6266,16658.0
2015-12-09 13:10:00,50.34,50.39,50.32,50.38,15360.0,41.6101,41.6514,41.5936,41.6432,15360.0
2015-12-09 13:15:00,50.37,50.4,50.34,50.35,10960.0,41.6349,41.6597,41.6101,41.6184,10960.0
2015-12-09 13:20:00,50.35,50.37,50.33,50.37,31813.0,41.6184,41.6349,41.6019,41.6349,31813.0
2015-12-09 13:25:00,50.37,50.37,50.29,50.31,32866.0,41.6349,41.6349,41.5688,41.5853,32866.0
2015-12-09 13:30:00,50.31,50.35,50.28,50.34,30227.0,41.5853,41.6184,41.5605,41.6101,30227.0
2015-12-09 13:35:00,50.33,50.34,50.3,50.32,9000.0,41.6019,41.6101,41.5771,41.5936,9000.0
2015-12-09 13:40:00,50.32,50.36,50.29,50.29,13819.0,41.5936,41.6266,41.5688,41.5688,13819.0
2015-12-09 13:45:00,50.29,50.32,50.28,50.32,7652.0,41.5688,41.5936,41.5605,41.5936,7652.0
2015-12-09 13:50:00,50.33,50.36,50.32,50.33,25336.0,41.6019,41.6266,41.5936,41.6019,25336.0
2015-12-09 13:55:00,50.34,50.34,50.28,50.29,24053.0,41.6101,41.6101,41.5605,41.5688,24053.0
2015-12-09 14:00:00,50.29,50.3,50.27,50.27,20402.0,41.5688,41.5771,41.5523,41.5523,20402.0
2015-12-09 14:05:00,50.26,50.29,50.26,50.26,12578.0,41.544,41.5688,41.544,41.544,12578.0
2015-12-09 14:10:00,50.27,50.31,50.27,50.31,11295.0,41.5523,41.5853,41.5523,41.5853,11295.0
2015-12-09 14:15:00,50.31,50.32,50.29,50.29,4354.0,41.5853,41.5936,41.5688,41.5688,4354.0
2015-12-09 14:20:00,50.28,50.28,50.25,50.26,12468.0,41.5605,41.5605,41.5357,41.544,12468.0
2015-12-09 14:25:00,50.26,50.28,50.26,50.27,10940.0,41.544,41.5605,41.544,41.5523,10940.0
2015-12-09 14:30:00,50.27,50.31,50.27,50.29,12218.0,41.5523,41.5853,41.5523,41.5688,12218.0
2015-12-09 14:35:00,50.28,50.35,50.28,50.33,33699.0,41.5605,41.6184,41.5605,41.6019,33699.0
2015-12-09 14:40:00,50.32,50.33,50.3,50.32,20532.0,41.5936,41.6019,41.5771,41.5936,20532.0
2015-12-09 14:45:00,50.32,50.34,50.3,50.32,22171.0,41.5936,41.6101,41.5771,41.5936,22171.0
2015-12-09 14:50:00,50.31,50.31,50.27,50.28,19100.0,41.5853,41.5853,41.5523,41.5605,19100.0
2015-12-09 14:55:00,50.29,50.29,50.27,50.28,5979.0,41.5688,41.5688,41.5523,41.5605,5979.0
2015-12-09 15:00:00,50.27,50.37,50.27,50.36,20967.0,41.5523,41.6349,41.5523,41.6266,20967.0
2015-12-09 15:05:00,50.36,50.36,50.33,50.36,11569.0,41.6266,41.6266,41.6019,41.6266,11569.0
2015-12-09 15:10:00,50.36,50.37,50.35,50.35,34291.0,41.6266,41.6349,41.6184,41.6184,34291.0
2015-12-09 15:15:00,50.36,50.37,50.32,50.35,19657.0,41.6266,41.6349,41.5936,41.6184,19657.0
2015-12-09 15:20:00,50.35,50.47,50.35,50.46,89320.0,41.6184,41.7176,41.6184,41.7093,89320.0
2015-12-09 15:25:00,50.46,50.48,50.43,50.46,64440.0,41.7093,41.7258,41.6845,41.7093,64440.0
2015-12-09 15:30:00,50.46,50.59,50.46,50.54,104142.0,41.7093,41.8168,41.7093,41.7754,104142.0
2015-12-09 15:35:00,50.54,50.58,50.52,50.53,85535.0,41.7754,41.8085,41.7589,41.7672,85535.0
2015-12-09 15:40:00,50.53,50.53,50.48,50.48,27590.0,41.7672,41.7672,41.7258,41.7258,27590.0
2015-12-09 15:45:00,50.47,50.48,50.39,50.39,31035.0,41.7176,41.7258,41.6514,41.6514,31035.0
2015-12-09 15:50:00,50.39,50.43,50.38,50.42,36589.0,41.6514,41.6845,41.6432,41.6762,36589.0
2015-12-09 15:55:00,50.42,50.44,50.35,50.39,293514.0,41.6762,41.6928,41.6184,41.6514,293514.0
2015-12-10 09:30:00,50.81,50.88,50.74,50.74,107907.0,41.9986,42.0565,41.9407,41.9407,107907.0
2015-12-10 09:35:00,50.74,50.79,50.74,50.76,49675.0,41.9407,41.9821,41.9407,41.9573,49675.0
2015-12-10 09:40:00,50.78,50.85,50.78,50.84,134359.0,41.9738,42.0317,41.9738,42.0234,134359.0
2015-12-10 09:45:00,50.84,50.85,50.82,50.82,39550.0,42.0234,42.0317,42.0069,42.0069,39550.0
2015-12-10 09:50:00,50.82,50.84,50.78,50.79,28847.0,42.0069,42.0234,41.9738,41.9821,28847.0
2015-12-10 09:55:00,50.79,50.81,50.77,50.8,28774.0,41.9821,41.9986,41.9655,41.9903,28774.0
2015-12-10 10:00:00,50.79,50.83,50.77,50.77,83716.0,41.9821,42.0151,41.9655,41.9655,83716.0
2015-12-10 10:05:00,50.78,50.83,50.78,50.82,98739.0,41.9738,42.0151,41.9738,42.0069,98739.0
2015-12-10 10:10:00,50.82,50.83,50.75,50.78,33126.0,42.0069,42.0151,41.949,41.9738,33126.0
2015-12-10 10:15:00,50.77,50.81,50.75,50.79,38129.0,41.9655,41.9986,41.949,41.9821,38129.0
2015-12-10 10:20:00,50.8,50.82,50.79,50.8,22497.0,41.9903,42.0069,41.9821,41.9903,22497.0
2015-12-10 10:25:00,50.81,50.83,50.8,50.8,18589.0,41.9986,42.0151,41.9903,41.9903,18589.0
2015-12-10 10:30:00,50.8,50.81,50.78,50.78,40060.0,41.9903,41.9986,41.9738,41.9738,40060.0
2015-12-10 10:35:00,50.79,50.84,50.78,50.84,104091.0,41.9821,42.0234,41.9738,42.0234,104091.0
2015-12-10 10:40:00,50.84,50.87,50.8,50.87,37801.0,42.0234,42.0482,41.9903,42.0482,37801.0
2015-12-10 10:45:00,50.87,50.88,50.84,50.84,12089.0,42.0482,42.0565,42.0234,42.0234,12089.0
2015-12-10 10:50:00,50.85,50.85,50.8,50.8,61868.0,42.0317,42.0317,41.9903,41.9903,61868.0
2015-12-10 10:55:00,50.8,50.81,50.79,50.79,25858.0,41.9903,41.9986,41.9821,41.9821,25858.0
2015-12-10 11:00:00,50.8,50.81,50.79,50.8,18073.0,41.9903,41.9986,41.9821,41.9903,18073.0
2015-12-10 11:05:00,50.8,50.81,50.72,50.76,174753.0,41.9903,41.9986,41.9242,41.9573,174753.0
2015-12-10 11:10:00,50.76,50.78,50.74,50.76,20220.0,41.9573,41.9738,41.9407,41.9573,20220.0
2015-12-10 11:15:00,50.76,50.79,50.75,50.79,11693.0,41.9573,41.9821,41.949,41.9821,11693.0
2015-12-10 11:20:00,50.79,50.82,50.78,50.78,7644.0,41.9821,42.0069,41.9738,41.9738,7644.0
2015-12-10 11:25:00,50.77,50.78,50.72,50.73,35516.0,41.9655,41.9738,41.9242,41.9325,35516.0
2015-12-10 11:30:00,50.72,50.74,50.71,50.73,56860.0,41.9242,41.9407,41.916,41.9325,56860.0
2015-12-10 11:35:00,50.73,50.77,50.73,50.76,23510.0,41.9325,41.9655,41.9325,41.9573,23510.0
2015-12-10 11:40:00,50.77,50.8,50.75,50.76,61616.0,41.9655,41.9903,41.949,41.9573,61616.0
2015-12-10 11:45:00,50.76,50.79,50.76,50.77,22200.0,41.9573,41.9821,41.9573,41.9655,22200.0
2015-12-10 11:50:00,50.78,50.81,50.75,50.8,52620.0,41.9738,41.9986,41.949,41.9903,52620.0
2015-12-10 11:55:00,50.8,50.83,50.79,50.82,29117.0,41.9903,42.0151,41.9821,42.0069,29117.0
2015-12-10 12:00:00,50.82,50.83,50.79,50.83,12537.0,42.0069,42.0151,41.9821,42.0151,12537.0
2015-12-10 12:05:00,50.84,50.85,50.8,50.81,16690.0,42.0234,42.0317,41.9903,41.9986,16690.0
2015-12-10 12:10:00,50.81,50.81,50.78,50.79,22526.0,41.9986,41.9986,41.9738,41.9821,22526.0
2015-12-10 12:15:00,50.79,50.81,50.78,50.78,6296.0,41.9821,41.9986,41.9738,41.9738,6296.0
2015-12-10 12:20:00,50.77,50.8,50.74,50.79,46906.0,41.9655,41.9903,41.9407,41.9821,46906.0
2015-12-10 12:25:00,50.8,50.85,50.8,50.85,32683.0,41.9903,42.0317,41.9903,42.0317,32683.0
2015-12-10 12:30:00,50.85,50.85,50.79,50.79,10138.0,42.0317,42.0317,41.9821,41.9821,10138.0
2015-12-10 12:35:00,50.8,50.82,50.78,50.8,13032.0,41.9903,42.0069,41.9738,41.9903,13032.0
2015-12-10 12:40:00,50.8,50.84,50.78,50.83,8758.0,41.9903,42.0234,41.9738,42.0151,8758.0
2015-12-10 12:45:00,50.83,50.85,50.82,50.85,8448.0,42.0151,42.0317,42.0069,42.0317,8448.0
2015-12-10 12:50:00,50.85,50.87,50.84,50.87,16235.0,42.0317,42.0482,42.0234,42.0482,16235.0
2015-12-10 12:55:00,50.87,50.89,50.86,50.88,16698.0,42.0482,42.0647,42.0399,42.0565,16698.0
2015-12-10 13:00:00,50.89,50.89,50.84,50.87,19257.0,42.0647,42.0647,42.0234,42.0482,19257.0
2015-12-10 13:05:00,50.87,50.88,50.86,50.88,16231.0,42.0482,42.0565,42.0399,42.0565,16231.0
2015-12-10 13:10:00,50.88,50.89,50.87,50.88,7204.0,42.0565,42.0647,42.0482,42.0565,7204.0
2015-12-10 13:15:00,50.88,50.89,50.86,50.87,21304.0,42.0565,42.0647,42.0399,42.0482,21304.0
2015-12-10 13:20:00,50.87,50.9,50.87,50.88,8091.0,42.0482,42.073,42.0482,42.0565,8091.0
2015-12-10 13:25:00,50.88,50.88,50.85,50.85,6700.0,42.0565,42.0565,42.0317,42.0317,6700.0
2015-12-10 13:30:00,50.86,50.87,50.85,50.85,13507.0,42.0399,42.0482,42.0317,42.0317,13507.0
2015-12-10 13:35:00,50.84,50.87,50.84,50.87,9200.0,42.0234,42.0482,42.0234,42.0482,9200.0
2015-12-10 13:40:00,50.87,50.87,50.85,50.86,25261.0,42.0482,42.0482,42.0317,42.0399,25261.0
2015-12-10 13:45:00,50.85,50.86,50.84,50.86,17125.0,42.0317,42.0399,42.0234,42.0399,17125.0
2015-12-10 13:50:00,50.85,50.86,50.84,50.86,24857.0,42.0317,42.0399,42.0234,42.0399,24857.0
2015-12-10 13:55:00,50.86,50.87,50.83,50.84,30426.0,42.0399,42.0482,42.0151,42.0234,30426.0
2015-12-10 14:00:00,50.84,50.85,50.82,50.84,14038.0,42.0234,42.0317,42.0069,42.0234,14038.0
2015-12-10 14:05:00,50.84,50.86,50.84,50.85,15430.0,42.0234,42.0399,42.0234,42.0317,15430.0
2015-12-10 14:10:00,50.85,50.86,50.83,50.84,27183.0,42.0317,42.0399,42.0151,42.0234,27183.0
2015-12-10 14:15:00,50.84,50.87,50.84,50.86,8520.0,42.0234,42.0482,42.0234,42.0399,8520.0
2015-12-10 14:20:00,50.86,50.87,50.86,50.87,2570.0,42.0399,42.0482,42.0399,42.0482,2570.0
2015-12-10 14:25:00,50.88,50.92,50.87,50.92,23775.0,42.0565,42.0895,42.0482,42.0895,23775.0
2015-12-10 14:30:00,50.92,50.92,50.88,50.89,15348.0,42.0895,42.0895,42.0565,42.0647,15348.0
2015-12-10 14:35:00,50.89,50.89,50.84,50.85,9002.0,42.0647,42.0647,42.0234,42.0317,9002.0
2015-12-10 14:40:00,50.86,50.91,50.86,50.89,13523.0,42.0399,42.0813,42.0399,42.0647,13523.0
2015-12-10 14:45:00,50.89,50.89,50.83,50.83,23173.0,42.0647,42.0647,42.0151,42.0151,23173.0
2015-12-10 14:50:00,50.83,50.83,50.8,50.8,42182.0,42.0151,42.0151,41.9903,41.9903,42182.0
2015-12-10 14:55:00,50.81,50.81,50.79,50.8,17200.0,41.9986,41.9986,41.9821,41.9903,17200.0
2015-12-10 15:00:00,50.8,50.8,50.7,50.7,30193.0,41.9903,41.9903,41.9077,41.9077,30193.0
2015-12-10 15:05:00,50.7,50.7,50.66,50.67,35174.0,41.9077,41.9077,41.8746,41.8829,35174.0
2015-12-10 15:10:00,50.66,50.75,50.65,50.71,53349.0,41.8746,41.949,41.8664,41.916,53349.0
2015-12-10 15:15:00,50.71,50.76,50.69,50.69,44535.0,41.916,41.9573,41.8994,41.8994,44535.0
2015-12-10 15:20:00,50.7,50.7,50.66,50.67,42704.0,41.9077,41.9077,41.8746,41.8829,42704.0
2015-12-10 15:25:00,50.66,50.67,50.63,50.66,51394.0,41.8746,41.8829,41.8498,41.8746,51394.0
2015-12-10 15:30:00,50.66,50.67,50.6,50.63,44633.0,41.8746,41.8829,41.825,41.8498,44633.0
2015-12-10 15:35:00,50.63,50.64,50.6,50.62,77177.0,41.8498,41.8581,41.825,41.8416,77177.0
2015-12-10 15:40:00,50.63,50.68,50.62,50.63,40685.0,41.8498,41.8912,41.8416,41.8498,40685.0
2015-12-10 15:45:00,50.62,50.65,50.59,50.6,68677.0,41.8416,41.8664,41.8168,41.825,68677.0
2015-12-10 15:50:00,50.61,50.61,50.55,50.57,68484.0,41.8333,41.8333,41.7837,41.8002,68484.0
2015-12-10 15:55:00,50.56,50.61,50.53,50.61,203443.0,41.792,41.8333,41.7672,41.8333,203443.0
2015-12-11 09:30:00,49.92,49.99,49.82,49.83,88350.0,41.263,41.3208,41.1803,41.1886,88350.0
2015-12-11 09:35:00,49.84,49.87,49.8,49.82,153331.0,41.1968,41.2216,41.1638,41.1803,153331.0
2015-12-11 09:40:00,49.82,49.86,49.8,49.85,59103.0,41.1803,41.2134,41.1638,41.2051,59103.0
2015-12-11 09:45:00,49.83,49.84,49.79,49.82,49799.0,41.1886,41.1968,41.1555,41.1803,49799.0
2015-12-11 09:50:00,49.82,49.82,49.77,49.78,63381.0,41.1803,41.1803,41.139,41.1472,63381.0
2015-12-11 09:55:00,49.78,49.8,49.74,49.75,43939.0,41.1472,41.1638,41.1142,41.1224,43939.0
2015-12-11 10:00:00,49.74,49.83,49.73,49.83,44792.0,41.1142,41.1886,41.1059,41.1886,44792.0
2015-12-11 10:05:00,49.83,49.87,49.82,49.86,118461.0,41.1886,41.2216,41.1803,41.2134,118461.0
2015-12-11 10:10:00,49.86,49.92,49.85,49.92,215075.0,41.2134,41.263,41.2051,41.263,215075.0
2015-12-11 10:15:00,49.91,49.93,49.88,49.9,86546.0,41.2547,41.2712,41.2299,41.2464,86546.0
2015-12-11 10:20:00,49.9,49.9,49.86,49.88,37986.0,41.2464,41.2464,41.2134,41.2299,37986.0
2015-12-11 10:25:00,49.89,49.95,49.87,49.93,224060.0,41.2382,41.2877,41.2216,41.2712,224060.0
2015-12-11 10:30:00,49.93,49.98,49.92,49.92,82580.0,41.2712,41.3125,41.263,41.263,82580.0
2015-12-11 10:35:00,49.92,49.94,49.89,49.93,29147.0,41.263,41.2795,41.2382,41.2712,29147.0
2015-12-11 10:40:00,49.94,49.97,49.91,49.92,15006.0,41.2795,41.3043,41.2547,41.263,15006.0
2015-12-11 10:45:00,49.92,49.92,49.88,49.89,17212.0,41.263,41.263,41.2299,41.2382,17212.0
2015-12-11 10:50:00,49.88,49.88,49.81,49.82,47307.0,41.2299,41.2299,41.172,41.1803,47307.0
2015-12-11 10:55:00,49.81,49.81,49.75,49.76,43497.0,41.172,41.172,41.1224,41.1307,43497.0
2015-12-11 11:00:00,49.75,49.81,49.74,49.74,15597.0,41.1224,41.172,41.1142,41.1142,15597.0
2015-12-11 11:05:00,49.74,49.79,49.74,49.76,30590.0,41.1142,41.1555,41.1142,41.1307,30590.0
2015-12-11 11:10:00,49.76,49.79,49.74,49.79,17674.0,41.1307,41.1555,41.1142,41.1555,17674.0
2015-12-11 11:15:00,49.79,49.84,49.75,49.84,26999.0,41.1555,41.1968,41.1224,41.1968,26999.0
2015-12-11 11:20:00,49.84,49.87,49.8,49.85,22921.0,41.1968,41.2216,41.1638,41.2051,22921.0
2015-12-11 11:25:00,49.84,49.85,49.77,49.79,8200.0,41.1968,41.2051,41.139,41.1555,8200.0
2015-12-11 11:30:00,49.79,49.79,49.75,49.76,13042.0,41.1555,41.1555,41.1224,41.1307,13042.0
2015-12-11 11:35:00,49.75,49.78,49.73,49.75,32057.0,41.1224,41.1472,41.1059,41.1224,32057.0
2015-12-11 11:40:00,49.75,49.83,49.75,49.82,7837.0,41.1224,41.1886,41.1224,41.1803,7837.0
2015-12-11 11:45:00,49.81,49.81,49.78,49.78,5498.0,41.172,41.172,41.1472,41.1472,5498.0
2015-12-11 11:50:00,49.78,49.79,49.76,49.78,5800.0,41.1472,41.1555,41.1307,41.1472,5800.0
2015-12-11 11:55:00,49.78,49.8,49.75,49.78,15698.0,41.1472,41.1638,41.1224,41.1472,15698.0
2015-12-11 12:00:00,49.78,49.79,49.73,49.75,14944.0,41.1472,41.1555,41.1059,41.1224,14944.0
2015-12-11 12:05:00,49.74,49.78,49.72,49.73,12651.0,41.1142,41.1472,41.0976,41.1059,12651.0
2015-12-11 12:10:00,49.73,49.76,49.72,49.74,15400.0,41.1059,41.1307,41.0976,41.1142,15400.0
2015-12-11 12:15:00,49.74,49.74,49.7,49.71,28129.0,41.1142,41.1142,41.0811,41.0894,28129.0
2015-12-11 12:20:00,49.7,49.72,49.69,49.7,31895.0,41.0811,41.0976,41.0728,41.0811,31895.0
2015-12-11 12:25:00,49.7,49.71,49.63,49.64,39196.0,41.0811,41.0894,41.0232,41.0315,39196.0
2015-12-11 12:30:00,49.64,49.65,49.63,49.65,27128.0,41.0315,41.0398,41.0232,41.0398,27128.0
2015-12-11 12:35:00,49.65,49.66,49.62,49.63,42681.0,41.0398,41.048,41.015,41.0232,42681.0
2015-12-11 12:40:00,49.62,49.63,49.6,49.63,20021.0,41.015,41.0232,40.9984,41.0232,20021.0
2015-12-11 12:45:00,49.62,49.64,49.61,49.63,33434.0,41.015,41.0315,41.0067,41.0232,33434.0
2015-12-11 12:50:00,49.63,49.63,49.56,49.61,48046.0,41.0232,41.0232,40.9654,41.0067,48046.0
2015-12-11 12:55:00,49.62,49.63,49.59,49.63,104302.0,41.015,41.0232,40.9902,41.0232,104302.0
2015-12-11 13:00:00,49.63,49.68,49.61,49.65,25196.0,41.0232,41.0646,41.0067,41.0398,25196.0
2015-12-11 13:05:00,49.66,49.68,49.65,49.66,9500.0,41.048,41.0646,41.0398,41.048,9500.0
2015-12-11 13:10:00,49.66,49.7,49.66,49.67,10799.0,41.048,41.0811,41.048,41.0563,10799.0
2015-12-11 13:15:00,49.67,49.72,49.66,49.71,39246.0,41.0563,41.0976,41.048,41.0894,39246.0
2015-12-11 13:20:00,49.7,49.71,49.65,49.65,14725.0,41.0811,41.0894,41.0398,41.0398,14725.0
2015-12-11 13:25:00,49.65,49.67,49.63,49.64,20189.0,41.0398,41.0563,41.0232,41.0315,20189.0
2015-12-11 13:30:00,49.62,49.64,49.6,49.62,10557.0,41.015,41.0315,40.9984,41.015,10557.0
2015-12-11 13:35:00,49.62,49.63,49.61,49.63,11400.0,41.015,41.0232,41.0067,41.0232,11400.0
2015-12-11 13:40:00,49.63,49.64,49.6,49.62,102096.0,41.0232,41.0315,40.9984,41.015,102096.0
2015-12-11 13:45:00,49.61,49.63,49.59,49.6,58312.0,41.0067,41.0232,40.9902,40.9984,58312.0
2015-12-11 13:50:00,49.59,49.62,49.59,49.59,9992.0,40.9902,41.015,40.9902,40.9902,9992.0
2015-12-11 13:55:00,49.59,49.6,49.57,49.57,68195.0,40.9902,40.9984,40.9736,40.9736,68195.0
2015-12-11 14:00:00,49.57,49.61,49.57,49.59,76437.0,40.9736,41.0067,40.9736,40.9902,76437.0
2015-12-11 14:05:00,49.59,49.61,49.58,49.61,14872.0,40.9902,41.0067,40.9819,41.0067,14872.0
2015-12-11 14:10:00,49.61,49.66,49.61,49.64,27259.0,41.0067,41.048,41.0067,41.0315,27259.0
2015-12-11 14:15:00,49.65,49.7,49.64,49.68,15762.0,41.0398,41.0811,41.0315,41.0646,15762.0
2015-12-11 14:20:00,49.68,49.69,49.64,49.64,8834.0,41.0646,41.0728,41.0315,41.0315,8834.0
2015-12-11 14:25:00,49.65,49.66,49.64,49.66,7686.0,41.0398,41.048,41.0315,41.048,7686.0
2015-12-11 14:30:00,49.65,49.67,49.65,49.66,10551.0,41.0398,41.0563,41.0398,41.048,10551.0
2015-12-11 14:35:00,49.67,49.72,49.67,49.71,10896.0,41.0563,41.0976,41.0563,41.0894,10896.0
2015-12-11 14:40:00,49.7,49.72,49.68,49.71,11501.0,41.0811,41.0976,41.0646,41.0894,11501.0
2015-12-11 14:45:00,49.71,49.72,49.68,49.72,14838.0,41.0894,41.0976,41.0646,41.0976,14838.0
2015-12-11 14:50:00,49.72,49.74,49.7,49.73,19140.0,41.0976,41.1142,41.0811,41.1059,19140.0
2015-12-11 14:55:00,49.74,49.76,49.72,49.72,21998.0,41.1142,41.1307,41.0976,41.0976,21998.0
2015-12-11 15:00:00,49.72,49.75,49.71,49.72,19541.0,41.0976,41.1224,41.0894,41.0976,19541.0
2015-12-11 15:05:00,49.72,49.72,49.69,49.71,27369.0,41.0976,41.0976,41.0728,41.0894,27369.0
2015-12-11 15:10:00,49.7,49.71,49.65,49.69,30668.0,41.0811,41.0894,41.0398,41.0728,30668.0
2015-12-11 15:15:00,49.69,49.69,49.63,49.64,49406.0,41.0728,41.0728,41.0232,41.0315,49406.0
2015-12-11 15:20:00,49.65,49.66,49.59,49.6,65297.0,41.0398,41.048,40.9902,40.9984,65297.0
2015-12-11 15:25:00,49.59,49.65,49.59,49.63,124005.0,40.9902,41.0398,40.9902,41.0232,124005.0
2015-12-11 15:30:00,49.64,49.66,49.58,49.62,73650.0,41.0315,41.048,40.9819,41.015,73650.0
2015-12-11 15:35:00,49.62,49.68,49.61,49.63,63394.0,41.015,41.0646,41.0067,41.0232,63394.0
2015-12-11 15:40:00,49.62,49.66,49.6,49.61,71790.0,41.015,41.048,40.9984,41.0067,71790.0
2015-12-11 15:45:00,49.6,49.64,49.6,49.62,65414.0,40.9984,41.0315,40.9984,41.015,65414.0
2015-12-11 15:50:00,49.62,49.62,49.57,49.59,106752.0,41.015,41.015,40.9736,40.9902,106752.0
2015-12-11 15:55:00,49.59,49.65,49.56,49.65,227451.0,40.9902,41.0398,40.9654,41.0398,227451.0
2015-12-14 09:30:00,50.01,50.09,49.86,49.91,169413.0,41.3373,41.4035,41.2134,41.2547,169413.0
2015-12-14 09:35:00,49.94,49.96,49.85,49.87,124498.0,41.2795,41.296,41.2051,41.2216,124498.0
2015-12-14 09:40:00,49.86,49.86,49.77,49.81,64684.0,41.2134,41.2134,41.139,41.172,64684.0
2015-12-14 09:45:00,49.8,49.85,49.79,49.84,30621.0,41.1638,41.2051,41.1555,41.1968,30621.0
2015-12-14 09:50:00,49.84,49.87,49.8,49.84,61633.0,41.1968,41.2216,41.1638,41.1968,61633.0
2015-12-14 09:55:00,49.84,49.84,49.81,49.82,101458.0,41.1968,41.1968,41.172,41.1803,101458.0
2015-12-14 10:00:00,49.83,49.86,49.82,49.85,42673.0,41.1886,41.2134,41.1803,41.2051,42673.0
2015-12-14 10:05:00,49.85,49.94,49.85,49.92,46638.0,41.2051,41.2795,41.2051,41.263,46638.0
2015-12-14 10:10:00,49.91,49.91,49.77,49.79,147225.0,41.2547,41.2547,41.139,41.1555,147225.0
2015-12-14 10:15:00,49.79,49.95,49.78,49.85,244272.0,41.1555,41.2877,41.1472,41.2051,244272.0
2015-12-14 10:20:00,49.84,49.88,49.8,49.81,60712.0,41.1968,41.2299,41.1638,41.172,60712.0
2015-12-14 10:25:00,49.8,49.83,49.75,49.76,44191.0,41.1638,41.1886,41.1224,41.1307,44191.0
2015-12-14 10:30:00,49.76,49.81,49.75,49.79,45005.0,41.1307,41.172,41.1224,41.1555,45005.0
2015-12-14 10:35:00,49.79,49.8,49.77,49.8,94407.0,41.1555,41.1638,41.139,41.1638,94407.0
2015-12-14 10:40:00,49.79,49.81,49.76,49.8,41541.0,41.1555,41.172,41.1307,41.1638,41541.0
2015-12-14 10:45:00,49.81,49.83,49.78,49.78,26117.0,41.172,41.1886,41.1472,41.1472,26117.0
2015-12-14 10:50:00,49.78,49.79,49.76,49.76,48670.0,41.1472,41.1555,41.1307,41.1307,48670.0
2015-12-14 10:55:00,49.76,49.88,49.76,49.87,42979.0,41.1307,41.2299,41.1307,41.2216,42979.0
2015-12-14 11:00:00,49.87,49.88,49.81,49.83,9837.0,41.2216,41.2299,41.172,41.1886,9837.0
2015-12-14 11:05:00,49.83,49.84,49.77,49.77,18443.0,41.1886,41.1968,41.139,41.139,18443.0
2015-12-14 11:10:00,49.78,49.78,49.71,49.75,52746.0,41.1472,41.1472,41.0894,41.1224,52746.0
2015-12-14 11:15:00,49.75,49.78,49.71,49.74,27568.0,41.1224,41.1472,41.0894,41.1142,27568.0
2015-12-14 11:20:00,49.75,49.77,49.71,49.72,9997.0,41.1224,41.139,41.0894,41.0976,9997.0
2015-12-14 11:25:00,49.72,49.72,49.67,49.69,10881.0,41.0976,41.0976,41.0563,41.0728,10881.0
2015-12-14 11:30:00,49.69,49.72,49.66,49.72,27264.0,41.0728,41.0976,41.048,41.0976,27264.0
2015-12-14 11:35:00,49.72,49.76,49.7,49.74,52032.0,41.0976,41.1307,41.0811,41.1142,52032.0
2015-12-14 11:40:00,49.74,49.75,49.64,49.7,146260.0,41.1142,41.1224,41.0315,41.0811,146260.0
2015-12-14 11:45:00,49.7,49.72,49.67,49.7,22200.0,41.0811,41.0976,41.0563,41.0811,22200.0
2015-12-14 11:50:00,49.7,49.74,49.67,49.74,15361.0,41.0811,41.1142,41.0563,41.1142,15361.0
2015-12-14 11:55:00,49.74,49.8,49.74,49.79,11160.0,41.1142,41.1638,41.1142,41.1555,11160.0
2015-12-14 12:00:00,49.79,49.82,49.79,49.81,15534.0,41.1555,41.1803,41.1555,41.172,15534.0
2015-12-14 12:05:00,49.82,49.93,49.81,49.91,30164.0,41.1803,41.2712,41.172,41.2547,30164.0
2015-12-14 12:10:00,49.91,49.93,49.86,49.87,31948.0,41.2547,41.2712,41.2134,41.2216,31948.0
2015-12-14 12:15:00,49.87,49.94,49.86,49.93,10696.0,41.2216,41.2795,41.2134,41.2712,10696.0
2015-12-14 12:20:00,49.93,49.96,49.88,49.96,15211.0,41.2712,41.296,41.2299,41.296,15211.0
2015-12-14 12:25:00,49.97,49.97,49.92,49.97,21209.0,41.3043,41.3043,41.263,41.3043,21209.0
2015-12-14 12:30:00,49.98,49.99,49.92,49.94,29061.0,41.3125,41.3208,41.263,41.2795,29061.0
2015-12-14 12:35:00,49.94,49.95,49.92,49.94,5100.0,41.2795,41.2877,41.263,41.2795,5100.0
2015-12-14 12:40:00,49.93,49.96,49.92,49.94,38273.0,41.2712,41.296,41.263,41.2795,38273.0
2015-12-14 12:45:00,49.94,49.97,49.91,49.91,20684.0,41.2795,41.3043,41.2547,41.2547,20684.0
2015-12-14 12:50:00,49.92,49.99,49.91,49.99,13408.0,41.263,41.3208,41.2547,41.3208,13408.0
2015-12-14 12:55:00,50.0,50.02,49.98,50.01,22301.0,41.3291,41.3456,41.3125,41.3373,22301.0
2015-12-14 13:00:00,50.01,50.06,50.0,50.0,13700.0,41.3373,41.3787,41.3291,41.3291,13700.0
2015-12-14 13:05:00,50.01,50.02,49.97,49.98,7476.0,41.3373,41.3456,41.3043,41.3125,7476.0
2015-12-14 13:10:00,49.99,50.01,49.97,49.98,9335.0,41.3208,41.3373,41.3043,41.3125,9335.0
2015-12-14 13:15:00,49.98,49.98,49.96,49.97,4835.0,41.3125,41.3125,41.296,41.3043,4835.0
2015-12-14 13:20:00,49.96,49.98,49.93,49.93,17028.0,41.296,41.3125,41.2712,41.2712,17028.0
2015-12-14 13:25:00,49.92,49.95,49.91,49.93,8167.0,41.263,41.2877,41.2547,41.2712,8167.0
2015-12-14 13:30:00,49.95,49.99,49.93,49.99,14032.0,41.2877,41.3208,41.2712,41.3208,14032.0
2015-12-14 13:35:00,49.98,50.0,49.94,49.94,8917.0,41.3125,41.3291,41.2795,41.2795,8917.0
2015-12-14 13:40:00,49.93,49.96,49.92,49.93,32860.0,41.2712,41.296,41.263,41.2712,32860.0
2015-12-14 13:45:00,49.93,49.94,49.89,49.93,13513.0,41.2712,41.2795,41.2382,41.2712,13513.0
2015-12-14 13:50:00,49.93,49.96,49.9,49.94,8477.0,41.2712,41.296,41.2464,41.2795,8477.0
2015-12-14 13:55:00,49.93,49.97,49.93,49.94,12580.0,41.2712,41.3043,41.2712,41.2795,12580.0
2015-12-14 14:00:00,49.95,49.95,49.89,49.91,9607.0,41.2877,41.2877,41.2382,41.2547,9607.0
2015-12-14 14:05:00,49.91,50.01,49.91,50.0,29486.0,41.2547,41.3373,41.2547,41.3291,29486.0
2015-12-14 14:10:00,50.0,50.07,50.0,50.02,26175.0,41.3291,41.3869,41.3291,41.3456,26175.0
2015-12-14 14:15:00,50.01,50.01,49.97,50.0,10797.0,41.3373,41.3373,41.3043,41.3291,10797.0
2015-12-14 14:20:00,50.0,50.0,49.94,49.94,8497.0,41.3291,41.3291,41.2795,41.2795,8497.0
2015-12-14 14:25:00,49.94,49.96,49.92,49.94,17277.0,41.2795,41.296,41.263,41.2795,17277.0
2015-12-14 14:30:00,49.95,49.95,49.91,49.92,10315.0,41.2877,41.2877,41.2547,41.263,10315.0
2015-12-14 14:35:00,49.93,49.95,49.91,49.95,21026.0,41.2712,41.2877,41.2547,41.2877,21026.0
2015-12-14 14:40:00,49.96,49.96,49.94,49.95,8008.0,41.296,41.296,41.2795,41.2877,8008.0
2015-12-14 14:45:00,49.94,49.98,49.93,49.98,8305.0,41.2795,41.3125,41.2712,41.3125,8305.0
2015-12-14 14:50:00,49.98,50.04,49.97,50.04,9440.0,41.3125,41.3621,41.3043,41.3621,9440.0
2015-12-14 14:55:00,50.04,50.06,50.02,50.06,23195.0,41.3621,41.3787,41.3456,41.3787,23195.0
2015-12-14 15:00:00,50.05,50.07,50.01,50.01,82104.0,41.3704,41.3869,41.3373,41.3373,82104.0
2015-12-14 15:05:00,50.01,50.03,49.97,49.98,89916.0,41.3373,41.3539,41.3043,41.3125,89916.0
2015-12-14 15:10:00,49.98,50.01,49.97,49.98,36172.0,41.3125,41.3373,41.3043,41.3125,36172.0
2015-12-14 15:15:00,49.97,50.0,49.95,49.99,38612.0,41.3043,41.3291,41.2877,41.3208,38612.0
2015-12-14 15:20:00,49.99,50.01,49.99,50.01,25319.0,41.3208,41.3373,41.3208,41.3373,25319.0
2015-12-14 15:25:00,50.01,50.02,49.99,50.01,34997.0,41.3373,41.3456,41.3208,41.3373,34997.0
2015-12-14 15:30:00,50.01,50.07,50.0,50.05,48100.0,41.3373,41.3869,41.3291,41.3704,48100.0
2015-12-14 15:35:00,50.05,50.09,50.04,50.07,102963.0,41.3704,41.4035,41.3621,41.3869,102963.0
2015-12-14 15:40:00,50.07,50.09,50.04,50.04,47963.0,41.3869,41.4035,41.3621,41.3621,47963.0
2015-12-14 15:45:00,50.04,50.13,50.03,50.11,197163.0,41.3621,41.4365,41.3539,41.42,197163.0
2015-12-14 15:50:00,50.11,50.19,50.09,50.19,180846.0,41.42,41.4861,41.4035,41.4861,180846.0
2015-12-14 15:55:00,50.19,50.24,50.13,50.14,346577.0,41.4861,41.5275,41.4365,41.4448,346577.0
2015-12-15 09:30:00,50.69,50.87,50.64,50.78,75937.0,41.8994,42.0482,41.8581,41.9738,75937.0
2015-12-15 09:35:00,50.78,50.83,50.77,50.82,129792.0,41.9738,42.0151,41.9655,42.0069,129792.0
2015-12-15 09:40:00,50.82,50.91,50.8,50.9,57615.0,42.0069,42.0813,41.9903,42.073,57615.0
2015-12-15 09:45:00,50.91,50.96,50.91,50.96,56765.0,42.0813,42.1226,42.0813,42.1226,56765.0
2015-12-15 09:50:00,50.96,50.97,50.92,50.95,162225.0,42.1226,42.1309,42.0895,42.1143,162225.0
2015-12-15 09:55:00,50.95,50.98,50.94,50.95,44473.0,42.1143,42.1391,42.1061,42.1143,44473.0
2015-12-15 10:00:00,50.96,50.97,50.92,50.94,31988.0,42.1226,42.1309,42.0895,42.1061,31988.0
2015-12-15 10:05:00,50.94,50.95,50.9,50.92,34303.0,42.1061,42.1143,42.073,42.0895,34303.0
2015-12-15 10:10:00,50.92,51.0,50.91,50.98,148351.0,42.0895,42.1557,42.0813,42.1391,148351.0
2015-12-15 10:15:00,50.97,50.97,50.9,50.91,39786.0,42.1309,42.1309,42.073,42.0813,39786.0
2015-12-15 10:20:00,50.91,50.93,50.9,50.93,23037.0,42.0813,42.0978,42.073,42.0978,23037.0
2015-12-15 10:25:00,50.93,50.97,50.93,50.95,28520.0,42.0978,42.1309,42.0978,42.1143,28520.0
2015-12-15 10:30:00,50.95,50.95,50.9,50.9,26243.0,42.1143,42.1143,42.073,42.073,26243.0
2015-12-15 10:35:00,50.89,50.92,50.88,50.91,14894.0,42.0647,42.0895,42.0565,42.0813,14894.0
2015-12-15 10:40:00,50.91,50.94,50.91,50.92,36517.0,42.0813,42.1061,42.0813,42.0895,36517.0
2015-12-15 10:45:00,50.92,50.96,50.92,50.96,17607.0,42.0895,42.1226,42.0895,42.1226,17607.0
2015-12-15 10:50:00,50.95,50.98,50.94,50.97,69077.0,42.1143,42.1391,42.1061,42.1309,69077.0
2015-12-15 10:55:00,50.97,50.98,50.96,50.96,29679.0,42.1309,42.1391,42.1226,42.1226,29679.0
2015-12-15 11:00:00,50.96,50.97,50.92,50.94,44313.0,42.1226,42.1309,42.0895,42.1061,44313.0
2015-12-15 11:05:00,50.94,50.96,50.93,50.94,19120.0,42.1061,42.1226,42.0978,42.1061,19120.0
2015-12-15 11:10:00,50.93,50.95,50.91,50.94,12710.0,42.0978,42.1143,42.0813,42.1061,12710.0
2015-12-15 11:15:00,50.93,50.95,50.91,50.91,22298.0,42.0978,42.1143,42.0813,42.0813,22298.0
2015-12-15 11:20:00,50.91,50.92,50.86,50.88,25169.0,42.0813,42.0895,42.0399,42.0565,25169.0
2015-12-15 11:25:00,50.88,50.91,50.88,50.88,15458.0,42.0565,42.0813,42.0565,42.0565,15458.0
2015-12-15 11:30:00,50.88,50.91,50.86,50.86,15122.0,42.0565,42.0813,42.0399,42.0399,15122.0
2015-12-15 11:35:00,50.87,50.89,50.87,50.88,13776.0,42.0482,42.0647,42.0482,42.0565,13776.0
2015-12-15 11:40:00,50.88,50.88,50.81,50.81,29642.0,42.0565,42.0565,41.9986,41.9986,29642.0
2015-12-15 11:45:00,50.81,50.82,50.77,50.78,27650.0,41.9986,42.0069,41.9655,41.9738,27650.0
2015-12-15 11:50:00,50.78,50.81,50.77,50.81,5667.0,41.9738,41.9986,41.9655,41.9986,5667.0
2015-12-15 11:55:00,50.81,50.83,50.79,50.82,12546.0,41.9986,42.0151,41.9821,42.0069,12546.0
2015-12-15 12:00:00,50.8,50.84,50.8,50.83,6891.0,41.9903,42.0234,41.9903,42.0151,6891.0
2015-12-15 12:05:00,50.83,50.86,50.83,50.85,11797.0,42.0151,42.0399,42.0151,42.0317,11797.0
2015-12-15 12:10:00,50.84,50.84,50.83,50.84,5796.0,42.0234,42.0234,42.0151,42.0234,5796.0
2015-12-15 12:15:00,50.84,50.84,50.82,50.83,5967.0,42.0234,42.0234,42.0069,42.0151,5967.0
2015-12-15 12:20:00,50.82,50.85,50.82,50.83,5125.0,42.0069,42.0317,42.0069,42.0151,5125.0
2015-12-15 12:25:00,50.82,50.88,50.81,50.88,7041.0,42.0069,42.0565,41.9986,42.0565,7041.0
2015-12-15 12:30:00,50.89,50.93,50.89,50.92,26315.0,42.0647,42.0978,42.0647,42.0895,26315.0
2015-12-15 12:35:00,50.92,50.95,50.9,50.91,29576.0,42.0895,42.1143,42.073,42.0813,29576.0
2015-12-15 12:40:00,50.9,50.9,50.86,50.87,10554.0,42.073,42.073,42.0399,42.0482,10554.0
2015-12-15 12:45:00,50.87,50.88,50.86,50.87,8543.0,42.0482,42.0565,42.0399,42.0482,8543.0
2015-12-15 12:50:00,50.86,50.89,50.86,50.89,8107.0,42.0399,42.0647,42.0399,42.0647,8107.0
2015-12-15 12:55:00,50.89,50.93,50.89,50.93,11227.0,42.0647,42.0978,42.0647,42.0978,11227.0
2015-12-15 13:00:00,50.93,50.94,50.89,50.9,5952.0,42.0978,42.1061,42.0647,42.073,5952.0
2015-12-15 13:05:00,50.9,50.9,50.89,50.89,3325.0,42.073,42.073,42.0647,42.0647,3325.0
2015-12-15 13:10:00,50.89,50.9,50.88,50.89,6063.0,42.0647,42.073,42.0565,42.0647,6063.0
2015-12-15 13:15:00,50.89,50.9,50.88,50.88,3432.0,42.0647,42.073,42.0565,42.0565,3432.0
2015-12-15 13:20:00,50.87,50.87,50.84,50.86,9162.0,42.0482,42.0482,42.0234,42.0399,9162.0
2015-12-15 13:25:00,50.86,50.86,50.81,50.81,17494.0,42.0399,42.0399,41.9986,41.9986,17494.0
2015-12-15 13:30:00,50.81,50.82,50.8,50.8,9500.0,41.9986,42.0069,41.9903,41.9903,9500.0
2015-12-15 13:35:00,50.81,50.83,50.8,50.83,8314.0,41.9986,42.0151,41.9903,42.0151,8314.0
2015-12-15 13:40:00,50.83,50.85,50.82,50.85,15858.0,42.0151,42.0317,42.0069,42.0317,15858.0
2015-12-15 13:45:00,50.85,50.89,50.84,50.88,18208.0,42.0317,42.0647,42.0234,42.0565,18208.0
2015-12-15 13:50:00,50.89,50.95,50.89,50.95,30263.0,42.0647,42.1143,42.0647,42.1143,30263.0
2015-12-15 13:55:00,50.95,50.98,50.95,50.97,22365.0,42.1143,42.1391,42.1143,42.1309,22365.0
2015-12-15 14:00:00,50.96,51.02,50.94,51.01,59888.0,42.1226,42.1722,42.1061,42.1639,59888.0
2015-12-15 14:05:00,51.01,51.05,51.0,51.03,26863.0,42.1639,42.197,42.1557,42.1805,26863.0
2015-12-15 14:10:00,51.03,51.03,51.0,51.0,38142.0,42.1805,42.1805,42.1557,42.1557,38142.0
2015-12-15 14:15:00,51.01,51.02,50.98,50.99,49742.0,42.1639,42.1722,42.1391,42.1474,49742.0
2015-12-15 14:20:00,50.98,51.0,50.97,50.98,29432.0,42.1391,42.1557,42.1309,42.1391,29432.0
2015-12-15 14:25:00,50.98,51.0,50.95,50.96,36089.0,42.1391,42.1557,42.1143,42.1226,36089.0
2015-12-15 14:30:00,50.95,50.97,50.94,50.96,13684.0,42.1143,42.1309,42.1061,42.1226,13684.0
2015-12-15 14:35:00,50.96,50.96,50.93,50.94,13387.0,42.1226,42.1226,42.0978,42.1061,13387.0
2015-12-15 14:40:00,50.94,50.97,50.92,50.96,26510.0,42.1061,42.1309,42.0895,42.1226,26510.0
2015-12-15 14:45:00,50.95,50.97,50.95,50.95,19825.0,42.1143,42.1309,42.1143,42.1143,19825.0
2015-12-15 14:50:00,50.95,50.96,50.95,50.95,6355.0,42.1143,42.1226,42.1143,42.1143,6355.0
2015-12-15 14:55:00,50.95,50.96,50.94,50.95,27259.0,42.1143,42.1226,42.1061,42.1143,27259.0
2015-12-15 15:00:00,50.94,50.94,50.9,50.9,30760.0,42.1061,42.1061,42.073,42.073,30760.0
2015-12-15 15:05:00,50.91,50.91,50.86,50.88,44869.0,42.0813,42.0813,42.0399,42.0565,44869.0
2015-12-15 15:10:00,50.89,50.93,50.88,50.92,27604.0,42.0647,42.0978,42.0565,42.0895,27604.0
2015-12-15 15:15:00,50.91,50.92,50.85,50.86,13789.0,42.0813,42.0895,42.0317,42.0399,13789.0
2015-12-15 15:20:00,50.86,50.87,50.84,50.84,52634.0,42.0399,42.0482,42.0234,42.0234,52634.0
2015-12-15 15:25:00,50.84,50.85,50.81,50.81,34134.0,42.0234,42.0317,41.9986,41.9986,34134.0
2015-12-15 15:30:00,50.81,50.81,50.75,50.78,62087.0,41.9986,41.9986,41.949,41.9738,62087.0
2015-12-15 15:35:00,50.77,50.82,50.75,50.81,20856.0,41.9655,42.0069,41.949,41.9986,20856.0
2015-12-15 15:40:00,50.81,50.81,50.77,50.8,41671.0,41.9986,41.9986,41.9655,41.9903,41671.0
2015-12-15 15:45:00,50.8,50.91,50.8,50.9,89962.0,41.9903,42.0813,41.9903,42.073,89962.0
2015-12-15 15:50:00,50.9,50.91,50.86,50.91,88811.0,42.073,42.0813,42.0399,42.0813,88811.0
2015-12-15 15:55:00,50.91,50.93,50.85,50.88,191318.0,42.0813,42.0978,42.0317,42.0565,191318.0
2015-12-16 09:30:00,51.69,51.86,51.69,51.79,94174.0,42.726,42.8665,42.726,42.8087,94174.0
2015-12-16 09:35:00,51.78,51.79,51.74,51.78,81919.0,42.8004,42.8087,42.7673,42.8004,81919.0
2015-12-16 09:40:00,51.78,51.79,51.76,51.76,57371.0,42.8004,42.8087,42.7839,42.7839,57371.0
2015-12-16 09:45:00,51.77,51.8,51.76,51.77,62118.0,42.7921,42.8169,42.7839,42.7921,62118.0
2015-12-16 09:50:00,51.78,51.81,51.77,51.79,57580.0,42.8004,42.8252,42.7921,42.8087,57580.0
2015-12-16 09:55:00,51.8,51.81,51.79,51.79,36391.0,42.8169,42.8252,42.8087,42.8087,36391.0
2015-12-16 10:00:00,51.78,51.8,51.76,51.77,52835.0,42.8004,42.8169,42.7839,42.7921,52835.0
2015-12-16 10:05:00,51.77,51.77,51.72,51.72,42862.0,42.7921,42.7921,42.7508,42.7508,42862.0
2015-12-16 10:10:00,51.72,51.79,51.7,51.79,92288.0,42.7508,42.8087,42.7343,42.8087,92288.0
2015-12-16 10:15:00,51.78,51.78,51.75,51.76,112440.0,42.8004,42.8004,42.7756,42.7839,112440.0
2015-12-16 10:20:00,51.77,51.81,51.76,51.8,70336.0,42.7921,42.8252,42.7839,42.8169,70336.0
2015-12-16 10:25:00,51.8,51.81,51.74,51.75,31638.0,42.8169,42.8252,42.7673,42.7756,31638.0
2015-12-16 10:30:00,51.74,51.78,51.71,51.75,60188.0,42.7673,42.8004,42.7425,42.7756,60188.0
2015-12-16 10:35:00,51.74,51.76,51.71,51.73,81521.0,42.7673,42.7839,42.7425,42.7591,81521.0
2015-12-16 10:40:00,51.72,51.73,51.71,51.73,33644.0,42.7508,42.7591,42.7425,42.7591,33644.0
2015-12-16 10:45:00,51.72,51.74,51.69,51.74,30674.0,42.7508,42.7673,42.726,42.7673,30674.0
2015-12-16 10:50:00,51.74,51.74,51.7,51.7,30052.0,42.7673,42.7673,42.7343,42.7343,30052.0
2015-12-16 10:55:00,51.71,51.74,51.7,51.72,84632.0,42.7425,42.7673,42.7343,42.7508,84632.0
2015-12-16 11:00:00,51.72,51.72,51.63,51.63,32444.0,42.7508,42.7508,42.6764,42.6764,32444.0
2015-12-16 11:05:00,51.63,51.66,51.63,51.63,16324.0,42.6764,42.7012,42.6764,42.6764,16324.0
2015-12-16 11:10:00,51.63,51.68,51.62,51.68,24103.0,42.6764,42.7177,42.6681,42.7177,24103.0
2015-12-16 11:15:00,51.68,51.68,51.64,51.65,22419.0,42.7177,42.7177,42.6847,42.6929,22419.0
2015-12-16 11:20:00,51.65,51.65,51.61,51.61,28950.0,42.6929,42.6929,42.6599,42.6599,28950.0
2015-12-16 11:25:00,51.61,51.62,51.57,51.57,31678.0,42.6599,42.6681,42.6268,42.6268,31678.0
2015-12-16 11:30:00,51.57,51.6,51.57,51.6,46509.0,42.6268,42.6516,42.6268,42.6516,46509.0
2015-12-16 11:35:00,51.6,51.62,51.6,51.61,34566.0,42.6516,42.6681,42.6516,42.6599,34566.0
2015-12-16 11:40:00,51.62,51.62,51.58,51.59,22642.0,42.6681,42.6681,42.6351,42.6433,22642.0
2015-12-16 11:45:00,51.6,51.62,51.6,51.62,11992.0,42.6516,42.6681,42.6516,42.6681,11992.0
2015-12-16 11:50:00,51.62,51.63,51.62,51.62,25404.0,42.6681,42.6764,42.6681,42.6681,25404.0
2015-12-16 11:55:00,51.63,51.66,51.63,51.65,39660.0,42.6764,42.7012,42.6764,42.6929,39660.0
2015-12-16 12:00:00,51.65,51.69,51.64,51.69,42109.0,42.6929,42.726,42.6847,42.726,42109.0
2015-12-16 12:05:00,51.69,51.74,51.68,51.73,51657.0,42.726,42.7673,42.7177,42.7591,51657.0
2015-12-16 12:10:00,51.73,51.82,51.73,51.81,42079.0,42.7591,42.8335,42.7591,42.8252,42079.0
2015-12-16 12:15:00,51.81,51.81,51.76,51.76,19600.0,42.8252,42.8252,42.7839,42.7839,19600.0
2015-12-16 12:20:00,51.76,51.8,51.76,51.8,26634.0,42.7839,42.8169,42.7839,42.8169,26634.0
2015-12-16 12:25:00,51.8,51.83,51.78,51.81,31778.0,42.8169,42.8417,42.8004,42.8252,31778.0
2015-12-16 12:30:00,51.82,51.84,51.81,51.84,40544.0,42.8335,42.85,42.8252,42.85,40544.0
2015-12-16 12:35:00,51.84,51.88,51.84,51.87,46761.0,42.85,42.8831,42.85,42.8748,46761.0
2015-12-16 12:40:00,51.87,51.87,51.86,51.86,18077.0,42.8748,42.8748,42.8665,42.8665,18077.0
2015-12-16 12:45:00,51.86,51.88,51.85,51.86,10522.0,42.8665,42.8831,42.8583,42.8665,10522.0
2015-12-16 12:50:00,51.86,51.88,51.82,51.83,33058.0,42.8665,42.8831,42.8335,42.8417,33058.0
2015-12-16 12:55:00,51.83,51.83,51.8,51.81,23719.0,42.8417,42.8417,42.8169,42.8252,23719.0
2015-12-16 13:00:00,51.81,51.83,51.79,51.82,19142.0,42.8252,42.8417,42.8087,42.8335,19142.0
2015-12-16 13:05:00,51.83,51.85,51.82,51.85,29392.0,42.8417,42.8583,42.8335,42.8583,29392.0
2015-12-16 13:10:00,51.84,51.86,51.83,51.83,31093.0,42.85,42.8665,42.8417,42.8417,31093.0
2015-12-16 13:15:00,51.83,51.87,51.83,51.85,25720.0,42.8417,42.8748,42.8417,42.8583,25720.0
2015-12-16 13:20:00,51.86,51.9,51.85,51.87,27130.0,42.8665,42.8996,42.8583,42.8748,27130.0
2015-12-16 13:25:00,51.87,51.87,51.84,51.85,17467.0,42.8748,42.8748,42.85,42.8583,17467.0
2015-12-16 13:30:00,51.85,51.85,51.79,51.82,38326.0,42.8583,42.8583,42.8087,42.8335,38326.0
2015-12-16 13:35:00,51.83,51.84,51.8,51.8,40564.0,42.8417,42.85,42.8169,42.8169,40564.0
2015-12-16 13:40:00,51.8,51.83,51.79,51.82,27884.0,42.8169,42.8417,42.8087,42.8335,27884.0
2015-12-16 13:45:00,51.82,51.94,51.82,51.94,28045.0,42.8335,42.9326,42.8335,42.9326,28045.0
2015-12-16 13:50:00,51.96,52.01,51.94,52.01,37392.0,42.9492,42.9905,42.9326,42.9905,37392.0
2015-12-16 13:55:00,52.01,52.09,51.93,52.02,52278.0,42.9905,43.0566,42.9244,42.9988,52278.0
2015-12-16 14:00:00,51.96,51.96,51.54,51.85,18225.0,42.9492,42.9492,42.602,42.8583,18225.0
2015-12-16 14:05:00,51.88,51.92,51.72,51.78,40227.0,42.8831,42.9161,42.7508,42.8004,40227.0
2015-12-16 14:10:00,51.77,51.87,51.58,51.76,98470.0,42.7921,42.8748,42.6351,42.7839,98470.0
2015-12-16 14:15:00,51.76,51.9,51.7,51.83,108625.0,42.7839,42.8996,42.7343,42.8417,108625.0
2015-12-16 14:20:00,51.82,51.95,51.79,51.86,64350.0,42.8335,42.9409,42.8087,42.8665,64350.0
2015-12-16 14:25:00,51.85,51.86,51.73,51.8,17182.0,42.8583,42.8665,42.7591,42.8169,17182.0
2015-12-16 14:30:00,51.79,51.94,51.72,51.91,48708.0,42.8087,42.9326,42.7508,42.9078,48708.0
2015-12-16 14:35:00,51.91,51.99,51.9,51.94,46478.0,42.9078,42.974,42.8996,42.9326,46478.0
2015-12-16 14:40:00,51.91,52.03,51.88,52.03,36771.0,42.9078,43.007,42.8831,43.007,36771.0
2015-12-16 14:45:00,52.03,52.18,52.01,52.17,68699.0,43.007,43.131,42.9905,43.1228,68699.0
2015-12-16 14:50:00,52.18,52.31,52.16,52.29,22956.0,43.131,43.2385,43.1145,43.2219,22956.0
2015-12-16 14:55:00,52.3,52.45,52.28,52.4,87568.0,43.2302,43.3542,43.2137,43.3129,87568.0
2015-12-16 15:00:00,52.4,52.41,52.33,52.4,81440.0,43.3129,43.3211,43.255,43.3129,81440.0
2015-12-16 15:05:00,52.4,52.4,52.24,52.24,52317.0,43.3129,43.3129,43.1806,43.1806,52317.0
2015-12-16 15:10:00,52.25,52.35,52.15,52.15,37770.0,43.1889,43.2715,43.1062,43.1062,37770.0
2015-12-16 15:15:00,52.16,52.24,52.14,52.17,84395.0,43.1145,43.1806,43.098,43.1228,84395.0
2015-12-16 15:20:00,52.16,52.18,52.11,52.13,38415.0,43.1145,43.131,43.0732,43.0897,38415.0
2015-12-16 15:25:00,52.14,52.26,52.12,52.25,84812.0,43.098,43.1972,43.0814,43.1889,84812.0
2015-12-16 15:30:00,52.26,52.27,52.2,52.26,43741.0,43.1972,43.2054,43.1476,43.1972,43741.0
2015-12-16 15:35:00,52.26,52.33,52.23,52.32,68127.0,43.1972,43.255,43.1724,43.2467,68127.0
2015-12-16 15:40:00,52.31,52.34,52.31,52.33,126005.0,43.2385,43.2633,43.2385,43.255,126005.0
2015-12-16 15:45:00,52.32,52.36,52.32,52.35,170715.0,43.2467,43.2798,43.2467,43.2715,170715.0
2015-12-16 15:50:00,52.35,52.38,52.33,52.37,147532.0,43.2715,43.2963,43.255,43.2881,147532.0
2015-12-16 15:55:00,52.36,52.37,52.2,52.22,492397.0,43.2798,43.2881,43.1476,43.1641,492397.0
2015-12-17 09:30:00,51.24,51.34,51.18,51.24,88519.0,42.354,42.4367,42.3044,42.354,88519.0
2015-12-17 09:35:00,51.24,51.26,51.22,51.25,272317.0,42.354,42.3706,42.3375,42.3623,272317.0
2015-12-17 09:40:00,51.25,51.26,51.19,51.19,95504.0,42.3623,42.3706,42.3127,42.3127,95504.0
2015-12-17 09:45:00,51.19,51.22,51.14,51.14,166873.0,42.3127,42.3375,42.2714,42.2714,166873.0
2015-12-17 09:50:00,51.14,51.18,51.14,51.18,96947.0,42.2714,42.3044,42.2714,42.3044,96947.0
2015-12-17 09:55:00,51.19,51.28,51.19,51.28,135663.0,42.3127,42.3871,42.3127,42.3871,135663.0
2015-12-17 10:00:00,51.27,51.27,51.15,51.18,75840.0,42.3788,42.3788,42.2796,42.3044,75840.0
2015-12-17 10:05:00,51.18,51.2,51.15,51.16,20259.0,42.3044,42.321,42.2796,42.2879,20259.0
2015-12-17 10:10:00,51.16,51.22,51.16,51.21,76570.0,42.2879,42.3375,42.2879,42.3292,76570.0
2015-12-17 10:15:00,51.21,51.22,51.13,51.14,102181.0,42.3292,42.3375,42.2631,42.2714,102181.0
2015-12-17 10:20:00,51.13,51.21,51.12,51.18,115720.0,42.2631,42.3292,42.2548,42.3044,115720.0
2015-12-17 10:25:00,51.17,51.21,51.17,51.21,45543.0,42.2962,42.3292,42.2962,42.3292,45543.0
2015-12-17 10:30:00,51.22,51.22,51.19,51.19,33604.0,42.3375,42.3375,42.3127,42.3127,33604.0
2015-12-17 10:35:00,51.19,51.22,51.16,51.16,144894.0,42.3127,42.3375,42.2879,42.2879,144894.0
2015-12-17 10:40:00,51.16,51.19,51.15,51.17,51907.0,42.2879,42.3127,42.2796,42.2962,51907.0
2015-12-17 10:45:00,51.17,51.18,51.04,51.04,107024.0,42.2962,42.3044,42.1887,42.1887,107024.0
2015-12-17 10:50:00,51.05,51.05,50.98,51.05,36569.0,42.197,42.197,42.1391,42.197,36569.0
2015-12-17 10:55:00,51.05,51.12,51.05,51.11,44398.0,42.197,42.2548,42.197,42.2466,44398.0
2015-12-17 11:00:00,51.09,51.13,51.05,51.13,60907.0,42.2301,42.2631,42.197,42.2631,60907.0
2015-12-17 11:05:00,51.14,51.15,51.05,51.06,33689.0,42.2714,42.2796,42.197,42.2053,33689.0
2015-12-17 11:10:00,51.05,51.06,50.98,50.98,95768.0,42.197,42.2053,42.1391,42.1391,95768.0
2015-12-17 11:15:00,50.98,51.01,50.97,50.98,52826.0,42.1391,42.1639,42.1309,42.1391,52826.0
2015-12-17 11:20:00,50.98,50.99,50.94,50.98,30172.0,42.1391,42.1474,42.1061,42.1391,30172.0
2015-12-17 11:25:00,50.97,51.0,50.95,51.0,32649.0,42.1309,42.1557,42.1143,42.1557,32649.0
2015-12-17 11:30:00,51.0,51.0,50.95,50.96,14056.0,42.1557,42.1557,42.1143,42.1226,14056.0
2015-12-17 11:35:00,50.97,51.03,50.97,51.0,32681.0,42.1309,42.1805,42.1309,42.1557,32681.0
2015-12-17 11:40:00,51.01,51.02,50.99,51.01,14092.0,42.1639,42.1722,42.1474,42.1639,14092.0
2015-12-17 11:45:00,51.01,51.06,50.99,51.05,24086.0,42.1639,42.2053,42.1474,42.197,24086.0
2015-12-17 11:50:00,51.05,51.08,51.02,51.04,28113.0,42.197,42.2218,42.1722,42.1887,28113.0
2015-12-17 11:55:00,51.03,51.03,50.97,50.98,14150.0,42.1805,42.1805,42.1309,42.1391,14150.0
2015-12-17 12:00:00,50.97,50.98,50.93,50.93,9804.0,42.1309,42.1391,42.0978,42.0978,9804.0
2015-12-17 12:05:00,50.93,50.99,50.93,50.98,22323.0,42.0978,42.1474,42.0978,42.1391,22323.0
2015-12-17 12:10:00,50.98,51.01,50.98,51.0,19902.0,42.1391,42.1639,42.1391,42.1557,19902.0
2015-12-17 12:15:00,51.0,51.05,51.0,51.04,16929.0,42.1557,42.197,42.1557,42.1887,16929.0
2015-12-17 12:20:00,51.04,51.04,51.0,51.0,15158.0,42.1887,42.1887,42.1557,42.1557,15158.0
2015-12-17 12:25:00,51.01,51.01,50.96,50.98,19264.0,42.1639,42.1639,42.1226,42.1391,19264.0
2015-12-17 12:30:00,50.99,51.01,50.98,51.0,37225.0,42.1474,42.1639,42.1391,42.1557,37225.0
2015-12-17 12:35:00,50.99,50.99,50.94,50.94,22661.0,42.1474,42.1474,42.1061,42.1061,22661.0
2015-12-17 12:40:00,50.93,50.93,50.87,50.91,6699.0,42.0978,42.0978,42.0482,42.0813,6699.0
2015-12-17 12:45:00,50.91,50.93,50.88,50.91,33490.0,42.0813,42.0978,42.0565,42.0813,33490.0
2015-12-17 12:50:00,50.91,50.94,50.9,50.93,28086.0,42.0813,42.1061,42.073,42.0978,28086.0
2015-12-17 12:55:00,50.95,50.98,50.93,50.98,39817.0,42.1143,42.1391,42.0978,42.1391,39817.0
2015-12-17 13:00:00,50.98,51.0,50.97,51.0,35751.0,42.1391,42.1557,42.1309,42.1557,35751.0
2015-12-17 13:05:00,50.99,51.02,50.97,51.0,16679.0,42.1474,42.1722,42.1309,42.1557,16679.0
2015-12-17 13:10:00,50.99,51.03,50.98,51.03,34360.0,42.1474,42.1805,42.1391,42.1805,34360.0
2015-12-17 13:15:00,51.03,51.03,50.98,50.99,51872.0,42.1805,42.1805,42.1391,42.1474,51872.0
2015-12-17 13:20:00,50.98,51.02,50.96,51.01,33379.0,42.1391,42.1722,42.1226,42.1639,33379.0
2015-12-17 13:25:00,51.01,51.01,50.97,50.98,12482.0,42.1639,42.1639,42.1309,42.1391,12482.0
2015-12-17 13:30:00,50.98,50.98,50.93,50.94,30348.0,42.1391,42.1391,42.0978,42.1061,30348.0
2015-12-17 13:35:00,50.94,50.96,50.92,50.96,39595.0,42.1061,42.1226,42.0895,42.1226,39595.0
2015-12-17 13:40:00,50.97,51.04,50.96,51.03,41263.0,42.1309,42.1887,42.1226,42.1805,41263.0
2015-12-17 13:45:00,51.03,51.04,51.01,51.02,26960.0,42.1805,42.1887,42.1639,42.1722,26960.0
2015-12-17 13:50:00,51.02,51.05,51.0,51.01,39040.0,42.1722,42.197,42.1557,42.1639,39040.0
2015-12-17 13:55:00,51.0,51.08,50.99,51.07,46299.0,42.1557,42.2218,42.1474,42.2135,46299.0
2015-12-17 14:00:00,51.07,51.08,51.04,51.04,39370.0,42.2135,42.2218,42.1887,42.1887,39370.0
2015-12-17 14:05:00,51.04,51.04,50.98,51.0,25859.0,42.1887,42.1887,42.1391,42.1557,25859.0
2015-12-17 14:10:00,51.0,51.0,50.95,50.98,35377.0,42.1557,42.1557,42.1143,42.1391,35377.0
2015-12-17 14:15:00,50.98,51.03,50.97,51.02,21160.0,42.1391,42.1805,42.1309,42.1722,21160.0
2015-12-17 14:20:00,51.02,51.02,50.98,50.98,11888.0,42.1722,42.1722,42.1391,42.1391,11888.0
2015-12-17 14:25:00,50.98,51.01,50.96,50.97,29524.0,42.1391,42.1639,42.1226,42.1309,29524.0
2015-12-17 14:30:00,50.98,50.99,50.97,50.98,19561.0,42.1391,42.1474,42.1309,42.1391,19561.0
2015-12-17 14:35:00,50.98,50.99,50.96,50.97,28973.0,42.1391,42.1474,42.1226,42.1309,28973.0
2015-12-17 14:40:00,50.97,50.99,50.94,50.99,27066.0,42.1309,42.1474,42.1061,42.1474,27066.0
2015-12-17 14:45:00,50.99,51.0,50.93,50.95,22211.0,42.1474,42.1557,42.0978,42.1143,22211.0
2015-12-17 14:50:00,50.95,50.97,50.93,50.97,15965.0,42.1143,42.1309,42.0978,42.1309,15965.0
2015-12-17 14:55:00,50.97,50.99,50.96,50.99,20034.0,42.1309,42.1474,42.1226,42.1474,20034.0
2015-12-17 15:00:00,51.0,51.06,50.99,51.02,71297.0,42.1557,42.2053,42.1474,42.1722,71297.0
2015-12-17 15:05:00,51.02,51.05,50.98,51.03,36743.0,42.1722,42.197,42.1391,42.1805,36743.0
2015-12-17 15:10:00,51.03,51.05,50.99,50.99,32787.0,42.1805,42.197,42.1474,42.1474,32787.0
2015-12-17 15:15:00,50.99,51.02,50.93,50.94,37840.0,42.1474,42.1722,42.0978,42.1061,37840.0
2015-12-17 15:20:00,50.94,50.95,50.88,50.95,45491.0,42.1061,42.1143,42.0565,42.1143,45491.0
2015-12-17 15:25:00,50.94,50.99,50.92,50.98,63614.0,42.1061,42.1474,42.0895,42.1391,63614.0
2015-12-17 15:30:00,50.98,51.01,50.96,51.01,93741.0,42.1391,42.1639,42.1226,42.1639,93741.0
2015-12-17 15:35:00,51.02,51.06,51.02,51.04,57516.0,42.1722,42.2053,42.1722,42.1887,57516.0
2015-12-17 15:40:00,51.04,51.09,51.03,51.07,82435.0,42.1887,42.2301,42.1805,42.2135,82435.0
2015-12-17 15:45:00,51.07,51.09,51.07,51.08,72086.0,42.2135,42.2301,42.2135,42.2218,72086.0
2015-12-17 15:50:00,51.09,51.1,50.93,50.94,134173.0,42.2301,42.2383,42.0978,42.1061,134173.0
2015-12-17 15:55:00,50.93,50.95,50.88,50.89,378773.0,42.0978,42.1143,42.0565,42.0647,378773.0
2015-12-18 09:30:00,51.48,51.48,51.35,51.4,60715.0,42.5524,42.5524,42.445,42.4863,60715.0
2015-12-18 09:35:00,51.39,51.4,51.34,51.37,76048.0,42.478,42.4863,42.4367,42.4615,76048.0
2015-12-18 09:40:00,51.37,51.41,51.33,51.36,60602.0,42.4615,42.4946,42.4284,42.4532,60602.0
2015-12-18 09:45:00,51.36,51.41,51.35,51.38,105743.0,42.4532,42.4946,42.445,42.4698,105743.0
2015-12-18 09:50:00,51.39,51.4,51.35,51.38,105313.0,42.478,42.4863,42.445,42.4698,105313.0
2015-12-18 09:55:00,51.39,51.4,51.37,51.39,43828.0,42.478,42.4863,42.4615,42.478,43828.0
2015-12-18 10:00:00,51.4,51.41,51.38,51.39,78871.0,42.4863,42.4946,42.4698,42.478,78871.0
2015-12-18 10:05:00,51.39,51.41,51.38,51.39,120181.0,42.478,42.4946,42.4698,42.478,120181.0
2015-12-18 10:10:00,51.39,51.42,51.37,51.42,73634.0,42.478,42.5028,42.4615,42.5028,73634.0
2015-12-18 10:15:00,51.42,51.47,51.42,51.43,90795.0,42.5028,42.5442,42.5028,42.5111,90795.0
2015-12-18 10:20:00,51.44,51.49,51.44,51.48,38748.0,42.5194,42.5607,42.5194,42.5524,38748.0
2015-12-18 10:25:00,51.47,51.47,51.43,51.43,14350.0,42.5442,42.5442,42.5111,42.5111,14350.0
2015-12-18 10:30:00,51.43,51.44,51.35,51.4,79026.0,42.5111,42.5194,42.445,42.4863,79026.0
2015-12-18 10:35:00,51.4,51.44,51.39,51.41,18009.0,42.4863,42.5194,42.478,42.4946,18009.0
2015-12-18 10:40:00,51.41,51.41,51.38,51.38,13991.0,42.4946,42.4946,42.4698,42.4698,13991.0
2015-12-18 10:45:00,51.38,51.42,51.37,51.4,12366.0,42.4698,42.5028,42.4615,42.4863,12366.0
2015-12-18 10:50:00,51.43,51.47,51.39,51.41,22413.0,42.5111,42.5442,42.478,42.4946,22413.0
2015-12-18 10:55:00,51.42,51.45,51.37,51.43,20598.0,42.5028,42.5276,42.4615,42.5111,20598.0
2015-12-18 11:00:00,51.42,51.43,51.38,51.41,18371.0,42.5028,42.5111,42.4698,42.4946,18371.0
2015-12-18 11:05:00,51.42,51.43,51.41,51.42,8000.0,42.5028,42.5111,42.4946,42.5028,8000.0
2015-12-18 11:10:00,51.43,51.49,51.43,51.47,9414.0,42.5111,42.5607,42.5111,42.5442,9414.0
2015-12-18 11:15:00,51.48,51.53,51.47,51.51,33470.0,42.5524,42.5937,42.5442,42.5772,33470.0
2015-12-18 11:20:00,51.52,51.52,51.46,51.47,28384.0,42.5855,42.5855,42.5359,42.5442,28384.0
2015-12-18 11:25:00,51.47,51.51,51.46,51.46,17084.0,42.5442,42.5772,42.5359,42.5359,17084.0
2015-12-18 11:30:00,51.46,51.48,51.45,51.46,32570.0,42.5359,42.5524,42.5276,42.5359,32570.0
2015-12-18 11:35:00,51.46,51.55,51.46,51.55,14417.0,42.5359,42.6103,42.5359,42.6103,14417.0
2015-12-18 11:40:00,51.55,51.56,51.48,51.49,10030.0,42.6103,42.6185,42.5524,42.5607,10030.0
2015-12-18 11:45:00,51.5,51.5,51.46,51.47,10025.0,42.569,42.569,42.5359,42.5442,10025.0
2015-12-18 11:50:00,51.48,51.48,51.46,51.46,8345.0,42.5524,42.5524,42.5359,42.5359,8345.0
2015-12-18 11:55:00,51.46,51.48,51.43,51.43,11824.0,42.5359,42.5524,42.5111,42.5111,11824.0
2015-12-18 12:00:00,51.44,51.44,51.41,51.44,13905.0,42.5194,42.5194,42.4946,42.5194,13905.0
2015-12-18 12:05:00,51.44,51.49,51.41,51.46,33754.0,42.5194,42.5607,42.4946,42.5359,33754.0
2015-12-18 12:10:00,51.47,51.47,51.41,51.41,19306.0,42.5442,42.5442,42.4946,42.4946,19306.0
2015-12-18 12:15:00,51.42,51.45,51.38,51.38,23184.0,42.5028,42.5276,42.4698,42.4698,23184.0
2015-12-18 12:20:00,51.38,51.42,51.36,51.38,28123.0,42.4698,42.5028,42.4532,42.4698,28123.0
2015-12-18 12:25:00,51.38,51.42,51.38,51.39,16952.0,42.4698,42.5028,42.4698,42.478,16952.0
2015-12-18 12:30:00,51.39,51.39,51.34,51.36,13455.0,42.478,42.478,42.4367,42.4532,13455.0
2015-12-18 12:35:00,51.36,51.36,51.33,51.36,8661.0,42.4532,42.4532,42.4284,42.4532,8661.0
2015-12-18 12:40:00,51.36,51.39,51.36,51.39,7453.0,42.4532,42.478,42.4532,42.478,7453.0
2015-12-18 12:45:00,51.39,51.39,51.36,51.37,22174.0,42.478,42.478,42.4532,42.4615,22174.0
2015-12-18 12:50:00,51.37,51.37,51.33,51.35,17050.0,42.4615,42.4615,42.4284,42.445,17050.0
2015-12-18 12:55:00,51.35,51.35,51.27,51.28,32562.0,42.445,42.445,42.3788,42.3871,32562.0
2015-12-18 13:00:00,51.29,51.32,51.29,51.3,23712.0,42.3954,42.4202,42.3954,42.4036,23712.0
2015-12-18 13:05:00,51.31,51.35,51.29,51.34,104037.0,42.4119,42.445,42.3954,42.4367,104037.0
2015-12-18 13:10:00,51.33,51.34,51.32,51.34,44931.0,42.4284,42.4367,42.4202,42.4367,44931.0
2015-12-18 13:15:00,51.34,51.34,51.24,51.26,26149.0,42.4367,42.4367,42.354,42.3706,26149.0
2015-12-18 13:20:00,51.25,51.25,51.16,51.16,52125.0,42.3623,42.3623,42.2879,42.2879,52125.0
2015-12-18 13:25:00,51.15,51.16,51.1,51.11,42454.0,42.2796,42.2879,42.2383,42.2466,42454.0
2015-12-18 13:30:00,51.11,51.15,51.08,51.14,33432.0,42.2466,42.2796,42.2218,42.2714,33432.0
2015-12-18 13:35:00,51.15,51.17,51.13,51.13,16549.0,42.2796,42.2962,42.2631,42.2631,16549.0
2015-12-18 13:40:00,51.14,51.23,51.13,51.21,17618.0,42.2714,42.3458,42.2631,42.3292,17618.0
2015-12-18 13:45:00,51.21,51.22,51.19,51.22,18831.0,42.3292,42.3375,42.3127,42.3375,18831.0
2015-12-18 13:50:00,51.23,51.26,51.2,51.23,59947.0,42.3458,42.3706,42.321,42.3458,59947.0
2015-12-18 13:55:00,51.24,51.24,51.19,51.19,28570.0,42.354,42.354,42.3127,42.3127,28570.0
2015-12-18 14:00:00,51.19,51.25,51.19,51.2,52616.0,42.3127,42.3623,42.3127,42.321,52616.0
2015-12-18 14:05:00,51.2,51.26,51.2,51.25,22099.0,42.321,42.3706,42.321,42.3623,22099.0
2015-12-18 14:10:00,51.24,51.27,51.19,51.2,26174.0,42.354,42.3788,42.3127,42.321,26174.0
2015-12-18 14:15:00,51.21,51.23,51.19,51.21,17015.0,42.3292,42.3458,42.3127,42.3292,17015.0
2015-12-18 14:20:00,51.22,51.26,51.22,51.26,14218.0,42.3375,42.3706,42.3375,42.3706,14218.0
2015-12-18 14:25:00,51.27,51.28,51.21,51.25,97883.0,42.3788,42.3871,42.3292,42.3623,97883.0
2015-12-18 14:30:00,51.24,51.25,51.2,51.23,32228.0,42.354,42.3623,42.321,42.3458,32228.0
2015-12-18 14:35:00,51.23,51.25,51.22,51.23,41150.0,42.3458,42.3623,42.3375,42.3458,41150.0
2015-12-18 14:40:00,51.23,51.23,51.15,51.16,38443.0,42.3458,42.3458,42.2796,42.2879,38443.0
2015-12-18 14:45:00,51.17,51.2,51.17,51.19,8448.0,42.2962,42.321,42.2962,42.3127,8448.0
2015-12-18 14:50:00,51.2,51.21,51.19,51.21,50468.0,42.321,42.3292,42.3127,42.3292,50468.0
2015-12-18 14:55:00,51.21,51.22,51.18,51.19,16745.0,42.3292,42.3375,42.3044,42.3127,16745.0
2015-12-18 15:00:00,51.18,51.26,51.18,51.21,26653.0,42.3044,42.3706,42.3044,42.3292,26653.0
2015-12-18 15:05:00,51.21,51.23,51.19,51.23,21316.0,42.3292,42.3458,42.3127,42.3458,21316.0
2015-12-18 15:10:00,51.23,51.24,51.17,51.18,40189.0,42.3458,42.354,42.2962,42.3044,40189.0
2015-12-18 15:15:00,51.18,51.18,51.09,51.12,66529.0,42.3044,42.3044,42.2301,42.2548,66529.0
2015-12-18 15:20:00,51.13,51.15,51.06,51.15,52529.0,42.2631,42.2796,42.2053,42.2796,52529.0
2015-12-18 15:25:00,51.15,51.26,51.15,51.22,40558.0,42.2796,42.3706,42.2796,42.3375,40558.0
2015-12-18 15:30:00,51.22,51.25,51.19,51.24,18042.0,42.3375,42.3623,42.3127,42.354,18042.0
2015-12-18 15:35:00,51.24,51.28,51.22,51.23,50171.0,42.354,42.3871,42.3375,42.3458,50171.0
2015-12-18 15:40:00,51.22,51.3,51.21,51.29,53968.0,42.3375,42.4036,42.3292,42.3954,53968.0
2015-12-18 15:45:00,51.29,51.29,51.24,51.24,38981.0,42.3954,42.3954,42.354,42.354,38981.0
2015-12-18 15:50:00,51.24,51.24,51.17,51.18,39629.0,42.354,42.354,42.2962,42.3044,39629.0
2015-12-18 15:55:00,51.18,51.2,51.11,51.13,147146.0,42.3044,42.321,42.2466,42.2631,147146.0
2015-12-21 09:30:00,50.55,50.66,50.52,50.53,76940.0,42.775,42.8681,42.7496,42.7581,76940.0
2015-12-21 09:35:00,50.53,50.56,50.5,50.5,34535.0,42.7581,42.7834,42.7327,42.7327,34535.0
2015-12-21 09:40:00,50.49,50.49,50.44,50.46,38313.0,42.7242,42.7242,42.6819,42.6988,38313.0
2015-12-21 09:45:00,50.45,50.49,50.42,50.49,33985.0,42.6904,42.7242,42.665,42.7242,33985.0
2015-12-21 09:50:00,50.48,50.48,50.4,50.41,15438.0,42.7157,42.7157,42.6481,42.6565,15438.0
2015-12-21 09:55:00,50.42,50.42,50.4,50.4,17965.0,42.665,42.665,42.6481,42.6481,17965.0
2015-12-21 10:00:00,50.4,50.42,50.38,50.42,47197.0,42.6481,42.665,42.6311,42.665,47197.0
2015-12-21 10:05:00,50.43,50.45,50.4,50.45,14639.0,42.6734,42.6904,42.6481,42.6904,14639.0
2015-12-21 10:10:00,50.44,50.46,50.43,50.46,11129.0,42.6819,42.6988,42.6734,42.6988,11129.0
2015-12-21 10:15:00,50.47,50.49,50.45,50.47,7575.0,42.7073,42.7242,42.6904,42.7073,7575.0
2015-12-21 10:20:00,50.46,50.47,50.45,50.47,8466.0,42.6988,42.7073,42.6904,42.7073,8466.0
2015-12-21 10:25:00,50.47,50.49,50.47,50.47,11055.0,42.7073,42.7242,42.7073,42.7073,11055.0
2015-12-21 10:30:00,50.47,50.51,50.47,50.51,9099.0,42.7073,42.7411,42.7073,42.7411,9099.0
2015-12-21 10:35:00,50.51,50.52,50.49,50.51,11541.0,42.7411,42.7496,42.7242,42.7411,11541.0
2015-12-21 10:40:00,50.5,50.53,50.49,50.52,13634.0,42.7327,42.7581,42.7242,42.7496,13634.0
2015-12-21 10:45:00,50.51,50.51,50.46,50.47,13863.0,42.7411,42.7411,42.6988,42.7073,13863.0
2015-12-21 10:50:00,50.47,50.49,50.44,50.44,11951.0,42.7073,42.7242,42.6819,42.6819,11951.0
2015-12-21 10:55:00,50.44,50.44,50.42,50.44,13293.0,42.6819,42.6819,42.665,42.6819,13293.0
2015-12-21 11:00:00,50.43,50.45,50.42,50.43,14802.0,42.6734,42.6904,42.665,42.6734,14802.0
2015-12-21 11:05:00,50.44,50.44,50.39,50.4,12346.0,42.6819,42.6819,42.6396,42.6481,12346.0
2015-12-21 11:10:00,50.4,50.42,50.36,50.36,11151.0,42.6481,42.665,42.6142,42.6142,11151.0
2015-12-21 11:15:00,50.36,50.37,50.33,50.33,32971.0,42.6142,42.6227,42.5888,42.5888,32971.0
2015-12-21 11:20:00,50.32,50.36,50.32,50.32,11551.0,42.5804,42.6142,42.5804,42.5804,11551.0
2015-12-21 11:25:00,50.32,50.36,50.3,50.36,18998.0,42.5804,42.6142,42.5634,42.6142,18998.0
2015-12-21 11:30:00,50.34,50.34,50.24,50.25,19474.0,42.5973,42.5973,42.5127,42.5211,19474.0
2015-12-21 11:35:00,50.25,50.31,50.24,50.29,6612.0,42.5211,42.5719,42.5127,42.555,6612.0
2015-12-21 11:40:00,50.27,50.32,50.27,50.32,17388.0,42.538,42.5804,42.538,42.5804,17388.0
2015-12-21 11:45:00,50.31,50.31,50.26,50.27,12155.0,42.5719,42.5719,42.5296,42.538,12155.0
2015-12-21 11:50:00,50.27,50.3,50.26,50.29,9449.0,42.538,42.5634,42.5296,42.555,9449.0
2015-12-21 11:55:00,50.28,50.36,50.27,50.34,10336.0,42.5465,42.6142,42.538,42.5973,10336.0
2015-12-21 12:00:00,50.34,50.35,50.3,50.3,22854.0,42.5973,42.6057,42.5634,42.5634,22854.0
2015-12-21 12:05:00,50.31,50.33,50.3,50.31,10421.0,42.5719,42.5888,42.5634,42.5719,10421.0
2015-12-21 12:10:00,50.31,50.36,50.3,50.36,7508.0,42.5719,42.6142,42.5634,42.6142,7508.0
2015-12-21 12:15:00,50.36,50.36,50.29,50.3,11993.0,42.6142,42.6142,42.555,42.5634,11993.0
2015-12-21 12:20:00,50.31,50.34,50.31,50.34,4766.0,42.5719,42.5973,42.5719,42.5973,4766.0
2015-12-21 12:25:00,50.34,50.36,50.32,50.34,11700.0,42.5973,42.6142,42.5804,42.5973,11700.0
2015-12-21 12:30:00,50.35,50.4,50.35,50.37,37911.0,42.6057,42.6481,42.6057,42.6227,37911.0
2015-12-21 12:35:00,50.37,50.4,50.36,50.37,26394.0,42.6227,42.6481,42.6142,42.6227,26394.0
2015-12-21 12:40:00,50.37,50.38,50.36,50.37,18486.0,42.6227,42.6311,42.6142,42.6227,18486.0
2015-12-21 12:45:00,50.38,50.38,50.37,50.37,7387.0,42.6311,42.6311,42.6227,42.6227,7387.0
2015-12-21 12:50:00,50.38,50.42,50.38,50.41,18255.0,42.6311,42.665,42.6311,42.6565,18255.0
2015-12-21 12:55:00,50.41,50.44,50.41,50.43,12273.0,42.6565,42.6819,42.6565,42.6734,12273.0
2015-12-21 13:00:00,50.42,50.45,50.42,50.45,8717.0,42.665,42.6904,42.665,42.6904,8717.0
2015-12-21 13:05:00,50.46,50.46,50.42,50.43,20908.0,42.6988,42.6988,42.665,42.6734,20908.0
2015-12-21 13:10:00,50.42,50.45,50.42,50.43,4200.0,42.665,42.6904,42.665,42.6734,4200.0
2015-12-21 13:15:00,50.44,50.45,50.41,50.42,11295.0,42.6819,42.6904,42.6565,42.665,11295.0
2015-12-21 13:20:00,50.42,50.43,50.41,50.42,2100.0,42.665,42.6734,42.6565,42.665,2100.0
2015-12-21 13:25:00,50.44,50.46,50.43,50.45,7896.0,42.6819,42.6988,42.6734,42.6904,7896.0
2015-12-21 13:30:00,50.45,50.49,50.45,50.48,13355.0,42.6904,42.7242,42.6904,42.7157,13355.0
2015-12-21 13:35:00,50.49,50.5,50.46,50.48,14529.0,42.7242,42.7327,42.6988,42.7157,14529.0
2015-12-21 13:40:00,50.47,50.47,50.44,50.44,11286.0,42.7073,42.7073,42.6819,42.6819,11286.0
2015-12-21 13:45:00,50.44,50.47,50.44,50.46,17822.0,42.6819,42.7073,42.6819,42.6988,17822.0
2015-12-21 13:50:00,50.46,50.49,50.45,50.46,5502.0,42.6988,42.7242,42.6904,42.6988,5502.0
2015-12-21 13:55:00,50.46,50.46,50.44,50.45,4027.0,42.6988,42.6988,42.6819,42.6904,4027.0
2015-12-21 14:00:00,50.44,50.46,50.44,50.44,10046.0,42.6819,42.6988,42.6819,42.6819,10046.0
2015-12-21 14:05:00,50.44,50.45,50.42,50.44,12215.0,42.6819,42.6904,42.665,42.6819,12215.0
2015-12-21 14:10:00,50.44,50.44,50.41,50.41,17640.0,42.6819,42.6819,42.6565,42.6565,17640.0
2015-12-21 14:15:00,50.42,50.42,50.39,50.39,9552.0,42.665,42.665,42.6396,42.6396,9552.0
2015-12-21 14:20:00,50.39,50.41,50.37,50.39,11075.0,42.6396,42.6565,42.6227,42.6396,11075.0
2015-12-21 14:25:00,50.39,50.39,50.36,50.38,6140.0,42.6396,42.6396,42.6142,42.6311,6140.0
2015-12-21 14:30:00,50.38,50.39,50.36,50.36,12725.0,42.6311,42.6396,42.6142,42.6142,12725.0
2015-12-21 14:35:00,50.36,50.38,50.36,50.38,9760.0,42.6142,42.6311,42.6142,42.6311,9760.0
2015-12-21 14:40:00,50.38,50.38,50.35,50.37,14125.0,42.6311,42.6311,42.6057,42.6227,14125.0
2015-12-21 14:45:00,50.36,50.39,50.35,50.38,14403.0,42.6142,42.6396,42.6057,42.6311,14403.0
2015-12-21 14:50:00,50.37,50.38,50.35,50.35,17154.0,42.6227,42.6311,42.6057,42.6057,17154.0
2015-12-21 14:55:00,50.35,50.37,50.35,50.37,12530.0,42.6057,42.6227,42.6057,42.6227,12530.0
2015-12-21 15:00:00,50.37,50.41,50.36,50.4,124963.0,42.6227,42.6565,42.6142,42.6481,124963.0
2015-12-21 15:05:00,50.4,50.4,50.32,50.32,25172.0,42.6481,42.6481,42.5804,42.5804,25172.0
2015-12-21 15:10:00,50.31,50.4,50.3,50.39,31920.0,42.5719,42.6481,42.5634,42.6396,31920.0
2015-12-21 15:15:00,50.39,50.41,50.33,50.34,20855.0,42.6396,42.6565,42.5888,42.5973,20855.0
2015-12-21 15:20:00,50.34,50.39,50.32,50.37,21304.0,42.5973,42.6396,42.5804,42.6227,21304.0
2015-12-21 15:25:00,50.37,50.39,50.36,50.39,27549.0,42.6227,42.6396,42.6142,42.6396,27549.0
2015-12-21 15:30:00,50.38,50.42,50.37,50.38,56756.0,42.6311,42.665,42.6227,42.6311,56756.0
2015-12-21 15:35:00,50.38,50.47,50.37,50.46,77115.0,42.6311,42.7073,42.6227,42.6988,77115.0
2015-12-21 15:40:00,50.47,50.52,50.45,50.5,80002.0,42.7073,42.7496,42.6904,42.7327,80002.0
2015-12-21 15:45:00,50.5,50.63,50.49,50.58,226568.0,42.7327,42.8427,42.7242,42.8004,226568.0
2015-12-21 15:50:00,50.59,50.7,50.58,50.69,259654.0,42.8088,42.9019,42.8004,42.8934,259654.0
2015-12-21 15:55:00,50.69,50.73,50.62,50.64,303530.0,42.8934,42.9273,42.8342,42.8511,303530.0
2015-12-22 09:30:00,50.88,50.88,50.74,50.8,106380.0,43.0542,43.0542,42.9358,42.9865,106380.0
2015-12-22 09:35:00,50.81,50.83,50.75,50.8,45800.0,42.995,43.0119,42.9442,42.9865,45800.0
2015-12-22 09:40:00,50.8,50.85,50.8,50.85,57953.0,42.9865,43.0288,42.9865,43.0288,57953.0
2015-12-22 09:45:00,50.85,50.86,50.78,50.79,44107.0,43.0288,43.0373,42.9696,42.9781,44107.0
2015-12-22 09:50:00,50.79,50.82,50.77,50.82,42147.0,42.9781,43.0035,42.9611,43.0035,42147.0
2015-12-22 09:55:00,50.83,50.83,50.81,50.83,25674.0,43.0119,43.0119,42.995,43.0119,25674.0
2015-12-22 10:00:00,50.82,50.85,50.8,50.84,83863.0,43.0035,43.0288,42.9865,43.0204,83863.0
2015-12-22 10:05:00,50.84,50.85,50.81,50.84,36538.0,43.0204,43.0288,42.995,43.0204,36538.0
2015-12-22 10:10:00,50.84,50.87,50.83,50.85,54638.0,43.0204,43.0458,43.0119,43.0288,54638.0
2015-12-22 10:15:00,50.85,50.85,50.81,50.85,26896.0,43.0288,43.0288,42.995,43.0288,26896.0
2015-12-22 10:20:00,50.85,50.9,50.84,50.89,36243.0,43.0288,43.0711,43.0204,43.0627,36243.0
2015-12-22 10:25:00,50.89,50.92,50.87,50.91,34509.0,43.0627,43.0881,43.0458,43.0796,34509.0
2015-12-22 10:30:00,50.91,50.93,50.89,50.9,51687.0,43.0796,43.0965,43.0627,43.0711,51687.0
2015-12-22 10:35:00,50.9,50.94,50.9,50.94,27096.0,43.0711,43.105,43.0711,43.105,27096.0
2015-12-22 10:40:00,50.94,50.96,50.89,50.9,30372.0,43.105,43.1219,43.0627,43.0711,30372.0
2015-12-22 10:45:00,50.9,50.92,50.87,50.89,14596.0,43.0711,43.0881,43.0458,43.0627,14596.0
2015-12-22 10:50:00,50.89,50.91,50.88,50.91,16025.0,43.0627,43.0796,43.0542,43.0796,16025.0
2015-12-22 10:55:00,50.91,50.93,50.9,50.92,57542.0,43.0796,43.0965,43.0711,43.0881,57542.0
2015-12-22 11:00:00,50.92,50.93,50.89,50.92,25795.0,43.0881,43.0965,43.0627,43.0881,25795.0
2015-12-22 11:05:00,50.92,50.93,50.89,50.92,27210.0,43.0881,43.0965,43.0627,43.0881,27210.0
2015-12-22 11:10:00,50.91,50.94,50.9,50.93,18774.0,43.0796,43.105,43.0711,43.0965,18774.0
2015-12-22 11:15:00,50.93,50.95,50.91,50.94,17232.0,43.0965,43.1135,43.0796,43.105,17232.0
2015-12-22 11:20:00,50.94,50.95,50.88,50.89,18060.0,43.105,43.1135,43.0542,43.0627,18060.0
2015-12-22 11:25:00,50.89,50.89,50.85,50.88,32750.0,43.0627,43.0627,43.0288,43.0542,32750.0
2015-12-22 11:30:00,50.88,50.91,50.87,50.9,12008.0,43.0542,43.0796,43.0458,43.0711,12008.0
2015-12-22 11:35:00,50.9,50.95,50.88,50.92,41655.0,43.0711,43.1135,43.0542,43.0881,41655.0
2015-12-22 11:40:00,50.92,50.97,50.9,50.92,30828.0,43.0881,43.1304,43.0711,43.0881,30828.0
2015-12-22 11:45:00,50.92,50.95,50.91,50.94,13312.0,43.0881,43.1135,43.0796,43.105,13312.0
2015-12-22 11:50:00,50.94,50.94,50.91,50.93,7997.0,43.105,43.105,43.0796,43.0965,7997.0
2015-12-22 11:55:00,50.93,50.96,50.93,50.96,21812.0,43.0965,43.1219,43.0965,43.1219,21812.0
2015-12-22 12:00:00,50.96,50.96,50.89,50.91,22045.0,43.1219,43.1219,43.0627,43.0796,22045.0
2015-12-22 12:05:00,50.9,50.92,50.89,50.91,11742.0,43.0711,43.0881,43.0627,43.0796,11742.0
2015-12-22 12:10:00,50.91,50.92,50.84,50.87,17628.0,43.0796,43.0881,43.0204,43.0458,17628.0
2015-12-22 12:15:00,50.87,50.91,50.86,50.9,8946.0,43.0458,43.0796,43.0373,43.0711,8946.0
2015-12-22 12:20:00,50.9,50.9,50.84,50.87,13306.0,43.0711,43.0711,43.0204,43.0458,13306.0
2015-12-22 12:25:00,50.86,50.91,50.86,50.89,14706.0,43.0373,43.0796,43.0373,43.0627,14706.0
2015-12-22 12:30:00,50.89,50.93,50.88,50.93,9886.0,43.0627,43.0965,43.0542,43.0965,9886.0
2015-12-22 12:35:00,50.93,50.96,50.92,50.96,12767.0,43.0965,43.1219,43.0881,43.1219,12767.0
2015-12-22 12:40:00,50.96,50.98,50.95,50.97,9666.0,43.1219,43.1388,43.1135,43.1304,9666.0
2015-12-22 12:45:00,50.97,50.98,50.96,50.97,9953.0,43.1304,43.1388,43.1219,43.1304,9953.0
2015-12-22 12:50:00,50.97,50.99,50.96,50.98,16179.0,43.1304,43.1473,43.1219,43.1388,16179.0
2015-12-22 12:55:00,50.98,51.01,50.98,51.0,16911.0,43.1388,43.1642,43.1388,43.1558,16911.0
2015-12-22 13:00:00,51.0,51.0,50.97,50.99,24232.0,43.1558,43.1558,43.1304,43.1473,24232.0
2015-12-22 13:05:00,50.99,51.01,50.98,50.98,7016.0,43.1473,43.1642,43.1388,43.1388,7016.0
2015-12-22 13:10:00,50.99,51.0,50.96,50.99,14444.0,43.1473,43.1558,43.1219,43.1473,14444.0
2015-12-22 13:15:00,50.99,51.0,50.98,50.99,4257.0,43.1473,43.1558,43.1388,43.1473,4257.0
2015-12-22 13:20:00,50.99,50.99,50.96,50.97,17863.0,43.1473,43.1473,43.1219,43.1304,17863.0
2015-12-22 13:25:00,50.97,50.99,50.97,50.99,14462.0,43.1304,43.1473,43.1304,43.1473,14462.0
2015-12-22 13:30:00,50.99,50.99,50.97,50.98,14549.0,43.1473,43.1473,43.1304,43.1388,14549.0
2015-12-22 13:35:00,50.98,51.0,50.97,51.0,6818.0,43.1388,43.1558,43.1304,43.1558,6818.0
2015-12-22 13:40:00,51.0,51.0,50.98,51.0,14730.0,43.1558,43.1558,43.1388,43.1558,14730.0
2015-12-22 13:45:00,51.0,51.02,50.99,51.02,24124.0,43.1558,43.1727,43.1473,43.1727,24124.0
2015-12-22 13:50:00,51.02,51.03,51.01,51.01,23467.0,43.1727,43.1812,43.1642,43.1642,23467.0
2015-12-22 13:55:00,51.02,51.04,51.01,51.03,16269.0,43.1727,43.1896,43.1642,43.1812,16269.0
2015-12-22 14:00:00,51.03,51.04,51.02,51.03,15588.0,43.1812,43.1896,43.1727,43.1812,15588.0
2015-12-22 14:05:00,51.03,51.04,51.02,51.03,14476.0,43.1812,43.1896,43.1727,43.1812,14476.0
2015-12-22 14:10:00,51.03,51.03,51.01,51.03,12381.0,43.1812,43.1812,43.1642,43.1812,12381.0
2015-12-22 14:15:00,51.03,51.04,51.02,51.03,9891.0,43.1812,43.1896,43.1727,43.1812,9891.0
2015-12-22 14:20:00,51.04,51.05,51.03,51.04,19601.0,43.1896,43.1981,43.1812,43.1896,19601.0
2015-12-22 14:25:00,51.04,51.04,51.01,51.01,11004.0,43.1896,43.1896,43.1642,43.1642,11004.0
2015-12-22 14:30:00,51.01,51.01,50.98,50.99,22637.0,43.1642,43.1642,43.1388,43.1473,22637.0
2015-12-22 14:35:00,50.99,51.01,50.98,51.0,22800.0,43.1473,43.1642,43.1388,43.1558,22800.0
2015-12-22 14:40:00,51.0,51.03,50.99,51.02,16533.0,43.1558,43.1812,43.1473,43.1727,16533.0
2015-12-22 14:45:00,51.02,51.06,51.0,51.05,504900.0,43.1727,43.2065,43.1558,43.1981,504900.0
2015-12-22 14:50:00,51.05,51.06,51.03,51.04,131889.0,43.1981,43.2065,43.1812,43.1896,131889.0
2015-12-22 14:55:00,51.04,51.09,51.02,51.09,71827.0,43.1896,43.2319,43.1727,43.2319,71827.0
2015-12-22 15:00:00,51.08,51.13,51.08,51.12,36931.0,43.2235,43.2658,43.2235,43.2573,36931.0
2015-12-22 15:05:00,51.12,51.12,51.09,51.1,40603.0,43.2573,43.2573,43.2319,43.2404,40603.0
2015-12-22 15:10:00,51.1,51.15,51.09,51.15,61289.0,43.2404,43.2827,43.2319,43.2827,61289.0
2015-12-22 15:15:00,51.15,51.17,51.14,51.16,35956.0,43.2827,43.2996,43.2742,43.2912,35956.0
2015-12-22 15:20:00,51.16,51.18,51.15,51.17,28195.0,43.2912,43.3081,43.2827,43.2996,28195.0
2015-12-22 15:25:00,51.17,51.17,51.15,51.16,17266.0,43.2996,43.2996,43.2827,43.2912,17266.0
2015-12-22 15:30:00,51.16,51.18,51.13,51.16,42456.0,43.2912,43.3081,43.2658,43.2912,42456.0
2015-12-22 15:35:00,51.16,51.16,51.1,51.13,59994.0,43.2912,43.2912,43.2404,43.2658,59994.0
2015-12-22 15:40:00,51.13,51.13,51.05,51.05,96002.0,43.2658,43.2658,43.1981,43.1981,96002.0
2015-12-22 15:45:00,51.05,51.06,51.05,51.06,61754.0,43.1981,43.2065,43.1981,43.2065,61754.0
2015-12-22 15:50:00,51.06,51.14,51.05,51.14,160285.0,43.2065,43.2742,43.1981,43.2742,160285.0
2015-12-22 15:55:00,51.14,51.16,51.11,51.14,297187.0,43.2742,43.2912,43.2488,43.2742,297187.0
2015-12-23 09:30:00,51.36,51.39,51.31,51.38,97029.0,43.4604,43.4858,43.4181,43.4773,97029.0
2015-12-23 09:35:00,51.38,51.41,51.37,51.4,47082.0,43.4773,43.5027,43.4689,43.4942,47082.0
2015-12-23 09:40:00,51.39,51.41,51.37,51.39,39993.0,43.4858,43.5027,43.4689,43.4858,39993.0
2015-12-23 09:45:00,51.39,51.42,51.38,51.41,33594.0,43.4858,43.5112,43.4773,43.5027,33594.0
2015-12-23 09:50:00,51.4,51.44,51.4,51.42,18424.0,43.4942,43.5281,43.4942,43.5112,18424.0
2015-12-23 09:55:00,51.41,51.42,51.37,51.39,25276.0,43.5027,43.5112,43.4689,43.4858,25276.0
2015-12-23 10:00:00,51.39,51.44,51.38,51.39,14733.0,43.4858,43.5281,43.4773,43.4858,14733.0
2015-12-23 10:05:00,51.39,51.4,51.35,51.37,14990.0,43.4858,43.4942,43.4519,43.4689,14990.0
2015-12-23 10:10:00,51.38,51.39,51.37,51.38,11004.0,43.4773,43.4858,43.4689,43.4773,11004.0
2015-12-23 10:15:00,51.38,51.39,51.37,51.38,10195.0,43.4773,43.4858,43.4689,43.4773,10195.0
2015-12-23 10:20:00,51.38,51.4,51.36,51.37,9393.0,43.4773,43.4942,43.4604,43.4689,9393.0
2015-12-23 10:25:00,51.38,51.38,51.3,51.31,27111.0,43.4773,43.4773,43.4096,43.4181,27111.0
2015-12-23 10:30:00,51.3,51.4,51.3,51.38,39267.0,43.4096,43.4942,43.4096,43.4773,39267.0
2015-12-23 10:35:00,51.39,51.43,51.38,51.43,25948.0,43.4858,43.5196,43.4773,43.5196,25948.0
2015-12-23 10:40:00,51.43,51.44,51.42,51.43,24471.0,43.5196,43.5281,43.5112,43.5196,24471.0
2015-12-23 10:45:00,51.44,51.47,51.43,51.44,38423.0,43.5281,43.5535,43.5196,43.5281,38423.0
2015-12-23 10:50:00,51.45,51.47,51.44,51.46,22897.0,43.5366,43.5535,43.5281,43.545,22897.0
2015-12-23 10:55:00,51.46,51.47,51.45,51.46,8666.0,43.545,43.5535,43.5366,43.545,8666.0
2015-12-23 11:00:00,51.47,51.49,51.44,51.44,23332.0,43.5535,43.5704,43.5281,43.5281,23332.0
2015-12-23 11:05:00,51.44,51.45,51.4,51.4,18859.0,43.5281,43.5366,43.4942,43.4942,18859.0
2015-12-23 11:10:00,51.41,51.44,51.4,51.4,9429.0,43.5027,43.5281,43.4942,43.4942,9429.0
2015-12-23 11:15:00,51.41,51.41,51.4,51.41,3139.0,43.5027,43.5027,43.4942,43.5027,3139.0
2015-12-23 11:20:00,51.41,51.41,51.36,51.37,8230.0,43.5027,43.5027,43.4604,43.4689,8230.0
2015-12-23 11:25:00,51.37,51.38,51.36,51.38,17628.0,43.4689,43.4773,43.4604,43.4773,17628.0
2015-12-23 11:30:00,51.39,51.43,51.38,51.43,27170.0,43.4858,43.5196,43.4773,43.5196,27170.0
2015-12-23 11:35:00,51.43,51.44,51.41,51.41,12802.0,43.5196,43.5281,43.5027,43.5027,12802.0
2015-12-23 11:40:00,51.42,51.42,51.39,51.41,13827.0,43.5112,43.5112,43.4858,43.5027,13827.0
2015-12-23 11:45:00,51.41,51.41,51.39,51.41,14155.0,43.5027,43.5027,43.4858,43.5027,14155.0
2015-12-23 11:50:00,51.41,51.41,51.39,51.41,9826.0,43.5027,43.5027,43.4858,43.5027,9826.0
2015-12-23 11:55:00,51.43,51.44,51.42,51.44,3466.0,43.5196,43.5281,43.5112,43.5281,3466.0
2015-12-23 12:00:00,51.43,51.5,51.43,51.45,23480.0,43.5196,43.5789,43.5196,43.5366,23480.0
2015-12-23 12:05:00,51.46,51.47,51.46,51.47,3000.0,43.545,43.5535,43.545,43.5535,3000.0
2015-12-23 12:10:00,51.48,51.49,51.46,51.47,5839.0,43.5619,43.5704,43.545,43.5535,5839.0
2015-12-23 12:15:00,51.47,51.48,51.45,51.48,2921.0,43.5535,43.5619,43.5366,43.5619,2921.0
2015-12-23 12:20:00,51.48,51.49,51.47,51.48,5627.0,43.5619,43.5704,43.5535,43.5619,5627.0
2015-12-23 12:25:00,51.48,51.48,51.44,51.44,17418.0,43.5619,43.5619,43.5281,43.5281,17418.0
2015-12-23 12:30:00,51.45,51.46,51.43,51.43,5430.0,43.5366,43.545,43.5196,43.5196,5430.0
2015-12-23 12:35:00,51.44,51.44,51.42,51.42,3022.0,43.5281,43.5281,43.5112,43.5112,3022.0
2015-12-23 12:40:00,51.41,51.41,51.37,51.39,3691.0,43.5027,43.5027,43.4689,43.4858,3691.0
2015-12-23 12:45:00,51.37,51.39,51.37,51.39,1400.0,43.4689,43.4858,43.4689,43.4858,1400.0
2015-12-23 12:50:00,51.39,51.4,51.38,51.38,2596.0,43.4858,43.4942,43.4773,43.4773,2596.0
2015-12-23 12:55:00,51.38,51.41,51.38,51.38,5136.0,43.4773,43.5027,43.4773,43.4773,5136.0
2015-12-23 13:00:00,51.39,51.41,51.37,51.38,8881.0,43.4858,43.5027,43.4689,43.4773,8881.0
2015-12-23 13:05:00,51.38,51.41,51.37,51.4,3054.0,43.4773,43.5027,43.4689,43.4942,3054.0
2015-12-23 13:10:00,51.41,51.42,51.4,51.41,4281.0,43.5027,43.5112,43.4942,43.5027,4281.0
2015-12-23 13:15:00,51.41,51.41,51.39,51.39,2300.0,43.5027,43.5027,43.4858,43.4858,2300.0
2015-12-23 13:20:00,51.4,51.42,51.39,51.41,5052.0,43.4942,43.5112,43.4858,43.5027,5052.0
2015-12-23 13:25:00,51.41,51.43,51.41,51.41,15495.0,43.5027,43.5196,43.5027,43.5027,15495.0
2015-12-23 13:30:00,51.41,51.42,51.39,51.41,12209.0,43.5027,43.5112,43.4858,43.5027,12209.0
2015-12-23 13:35:00,51.4,51.4,51.34,51.35,8596.0,43.4942,43.4942,43.4435,43.4519,8596.0
2015-12-23 13:40:00,51.35,51.4,51.35,51.39,4011.0,43.4519,43.4942,43.4519,43.4858,4011.0
2015-12-23 13:45:00,51.4,51.41,51.39,51.4,5403.0,43.4942,43.5027,43.4858,43.4942,5403.0
2015-12-23 13:50:00,51.4,51.42,51.4,51.41,3647.0,43.4942,43.5112,43.4942,43.5027,3647.0
2015-12-23 13:55:00,51.4,51.43,51.4,51.43,3722.0,43.4942,43.5196,43.4942,43.5196,3722.0
2015-12-23 14:00:00,51.43,51.43,51.4,51.4,5605.0,43.5196,43.5196,43.4942,43.4942,5605.0
2015-12-23 14:05:00,51.4,51.45,51.4,51.45,10596.0,43.4942,43.5366,43.4942,43.5366,10596.0
2015-12-23 14:10:00,51.45,51.47,51.42,51.47,20304.0,43.5366,43.5535,43.5112,43.5535,20304.0
2015-12-23 14:15:00,51.47,51.48,51.43,51.43,32701.0,43.5535,43.5619,43.5196,43.5196,32701.0
2015-12-23 14:20:00,51.43,51.45,51.42,51.45,8014.0,43.5196,43.5366,43.5112,43.5366,8014.0
2015-12-23 14:25:00,51.45,51.47,51.43,51.45,14443.0,43.5366,43.5535,43.5196,43.5366,14443.0
2015-12-23 14:30:00,51.45,51.46,51.44,51.45,9731.0,43.5366,43.545,43.5281,43.5366,9731.0
2015-12-23 14:35:00,51.45,51.47,51.45,51.47,4784.0,43.5366,43.5535,43.5366,43.5535,4784.0
2015-12-23 14:40:00,51.47,51.47,51.43,51.44,16412.0,43.5535,43.5535,43.5196,43.5281,16412.0
2015-12-23 14:45:00,51.45,51.46,51.42,51.44,40657.0,43.5366,43.545,43.5112,43.5281,40657.0
2015-12-23 14:50:00,51.45,51.46,51.44,51.46,16333.0,43.5366,43.545,43.5281,43.545,16333.0
2015-12-23 14:55:00,51.46,51.47,51.44,51.46,16771.0,43.545,43.5535,43.5281,43.545,16771.0
2015-12-23 15:00:00,51.46,51.51,51.46,51.47,28090.0,43.545,43.5873,43.545,43.5535,28090.0
2015-12-23 15:05:00,51.48,51.51,51.48,51.5,13175.0,43.5619,43.5873,43.5619,43.5789,13175.0
2015-12-23 15:10:00,51.5,51.54,51.5,51.52,12262.0,43.5789,43.6127,43.5789,43.5958,12262.0
2015-12-23 15:15:00,51.52,51.55,51.51,51.53,15718.0,43.5958,43.6212,43.5873,43.6042,15718.0
2015-12-23 15:20:00,51.54,51.55,51.52,51.52,21910.0,43.6127,43.6212,43.5958,43.5958,21910.0
2015-12-23 15:25:00,51.53,51.53,51.52,51.53,23946.0,43.6042,43.6042,43.5958,43.6042,23946.0
2015-12-23 15:30:00,51.52,51.54,51.5,51.54,23872.0,43.5958,43.6127,43.5789,43.6127,23872.0
2015-12-23 15:35:00,51.54,51.55,51.46,51.51,30258.0,43.6127,43.6212,43.545,43.5873,30258.0
2015-12-23 15:40:00,51.52,51.57,51.51,51.55,40956.0,43.5958,43.6381,43.5873,43.6212,40956.0
2015-12-23 15:45:00,51.55,51.59,51.54,51.59,26266.0,43.6212,43.655,43.6127,43.655,26266.0
2015-12-23 15:50:00,51.59,51.62,51.55,51.62,97481.0,43.655,43.6804,43.6212,43.6804,97481.0
2015-12-23 15:55:00,51.62,51.64,51.55,51.56,203401.0,43.6804,43.6973,43.6212,43.6296,203401.0
2015-12-24 09:30:00,51.09,51.13,51.07,51.11,24769.0,43.2319,43.2658,43.215,43.2488,24769.0
2015-12-24 09:35:00,51.12,51.13,51.06,51.07,27395.0,43.2573,43.2658,43.2065,43.215,27395.0
2015-12-24 09:40:00,51.07,51.08,51.05,51.07,5560.0,43.215,43.2235,43.1981,43.215,5560.0
2015-12-24 09:45:00,51.07,51.07,51.06,51.07,3100.0,43.215,43.215,43.2065,43.215,3100.0
2015-12-24 09:50:00,51.08,51.09,51.07,51.07,12230.0,43.2235,43.2319,43.215,43.215,12230.0
2015-12-24 09:55:00,51.06,51.07,51.06,51.06,4945.0,43.2065,43.215,43.2065,43.2065,4945.0
2015-12-24 10:00:00,51.05,51.06,51.02,51.02,8595.0,43.1981,43.2065,43.1727,43.1727,8595.0
2015-12-24 10:05:00,51.02,51.04,51.01,51.03,4502.0,43.1727,43.1896,43.1642,43.1812,4502.0
2015-12-24 10:10:00,51.03,51.08,51.03,51.08,3786.0,43.1812,43.2235,43.1812,43.2235,3786.0
2015-12-24 10:15:00,51.09,51.13,51.09,51.13,24003.0,43.2319,43.2658,43.2319,43.2658,24003.0
2015-12-24 10:20:00,51.13,51.13,51.1,51.12,8929.0,43.2658,43.2658,43.2404,43.2573,8929.0
2015-12-24 10:25:00,51.12,51.14,51.11,51.14,6500.0,43.2573,43.2742,43.2488,43.2742,6500.0
2015-12-24 10:30:00,51.14,51.15,51.1,51.1,7084.0,43.2742,43.2827,43.2404,43.2404,7084.0
2015-12-24 10:35:00,51.11,51.11,51.09,51.1,3689.0,43.2488,43.2488,43.2319,43.2404,3689.0
2015-12-24 10:40:00,51.1,51.12,51.09,51.11,5929.0,43.2404,43.2573,43.2319,43.2488,5929.0
2015-12-24 10:45:00,51.12,51.14,51.12,51.14,9300.0,43.2573,43.2742,43.2573,43.2742,9300.0
2015-12-24 10:50:00,51.14,51.15,51.13,51.15,6578.0,43.2742,43.2827,43.2658,43.2827,6578.0
2015-12-24 10:55:00,51.14,51.17,51.14,51.17,11595.0,43.2742,43.2996,43.2742,43.2996,11595.0
2015-12-24 11:00:00,51.17,51.17,51.15,51.16,9939.0,43.2996,43.2996,43.2827,43.2912,9939.0
2015-12-24 11:05:00,51.16,51.18,51.15,51.18,15715.0,43.2912,43.3081,43.2827,43.3081,15715.0
2015-12-24 11:10:00,51.18,51.18,51.16,51.18,14141.0,43.3081,43.3081,43.2912,43.3081,14141.0
2015-12-24 11:15:00,51.17,51.17,51.16,51.16,5485.0,43.2996,43.2996,43.2912,43.2912,5485.0
2015-12-24 11:20:00,51.17,51.19,51.17,51.18,23280.0,43.2996,43.3165,43.2996,43.3081,23280.0
2015-12-24 11:25:00,51.18,51.18,51.17,51.18,20707.0,43.3081,43.3081,43.2996,43.3081,20707.0
2015-12-24 11:30:00,51.18,51.18,51.16,51.16,6183.0,43.3081,43.3081,43.2912,43.2912,6183.0
2015-12-24 11:35:00,51.16,51.17,51.16,51.16,26868.0,43.2912,43.2996,43.2912,43.2912,26868.0
2015-12-24 11:40:00,51.16,51.18,51.15,51.16,11700.0,43.2912,43.3081,43.2827,43.2912,11700.0
2015-12-24 11:45:00,51.16,51.19,51.16,51.18,26488.0,43.2912,43.3165,43.2912,43.3081,26488.0
2015-12-24 11:50:00,51.19,51.2,51.18,51.19,29755.0,43.3165,43.325,43.3081,43.3165,29755.0
2015-12-24 11:55:00,51.19,51.2,51.19,51.2,21199.0,43.3165,43.325,43.3165,43.325,21199.0
2015-12-24 12:00:00,51.2,51.2,51.18,51.19,5300.0,43.325,43.325,43.3081,43.3165,5300.0
2015-12-24 12:05:00,51.19,51.2,51.18,51.19,12149.0,43.3165,43.325,43.3081,43.3165,12149.0
2015-12-24 12:10:00,51.19,51.19,51.14,51.16,25670.0,43.3165,43.3165,43.2742,43.2912,25670.0
2015-12-24 12:15:00,51.16,51.19,51.15,51.19,23267.0,43.2912,43.3165,43.2827,43.3165,23267.0
2015-12-24 12:20:00,51.19,51.19,51.18,51.19,3292.0,43.3165,43.3165,43.3081,43.3165,3292.0
2015-12-24 12:25:00,51.19,51.21,51.17,51.2,24589.0,43.3165,43.3335,43.2996,43.325,24589.0
2015-12-24 12:30:00,51.2,51.21,51.18,51.18,12548.0,43.325,43.3335,43.3081,43.3081,12548.0
2015-12-24 12:35:00,51.19,51.19,51.16,51.16,18145.0,43.3165,43.3165,43.2912,43.2912,18145.0
2015-12-24 12:40:00,51.16,51.17,51.15,51.16,13677.0,43.2912,43.2996,43.2827,43.2912,13677.0
2015-12-24 12:45:00,51.17,51.18,51.16,51.17,46959.0,43.2996,43.3081,43.2912,43.2996,46959.0
2015-12-24 12:50:00,51.17,51.18,51.12,51.12,37560.0,43.2996,43.3081,43.2573,43.2573,37560.0
2015-12-24 12:55:00,51.12,51.17,51.1,51.16,120312.0,43.2573,43.2996,43.2404,43.2912,120312.0
2015-12-28 09:30:00,50.48,50.48,50.33,50.45,53448.0,42.7157,42.7157,42.5888,42.6904,53448.0
2015-12-28 09:35:00,50.45,50.46,50.41,50.43,29010.0,42.6904,42.6988,42.6565,42.6734,29010.0
2015-12-28 09:40:00,50.43,50.43,50.4,50.43,62662.0,42.6734,42.6734,42.6481,42.6734,62662.0
2015-12-28 09:45:00,50.43,50.45,50.41,50.42,51250.0,42.6734,42.6904,42.6565,42.665,51250.0
2015-12-28 09:50:00,50.43,50.44,50.4,50.44,21491.0,42.6734,42.6819,42.6481,42.6819,21491.0
2015-12-28 09:55:00,50.44,50.45,50.41,50.42,18719.0,42.6819,42.6904,42.6565,42.665,18719.0
2015-12-28 10:00:00,50.41,50.42,50.37,50.41,37357.0,42.6565,42.665,42.6227,42.6565,37357.0
2015-12-28 10:05:00,50.4,50.42,50.39,50.41,31413.0,42.6481,42.665,42.6396,42.6565,31413.0
2015-12-28 10:10:00,50.41,50.42,50.39,50.4,60892.0,42.6565,42.665,42.6396,42.6481,60892.0
2015-12-28 10:15:00,50.4,50.41,50.38,50.41,20601.0,42.6481,42.6565,42.6311,42.6565,20601.0
2015-12-28 10:20:00,50.39,50.44,50.38,50.44,11871.0,42.6396,42.6819,42.6311,42.6819,11871.0
2015-12-28 10:25:00,50.43,50.46,50.42,50.46,25096.0,42.6734,42.6988,42.665,42.6988,25096.0
2015-12-28 10:30:00,50.45,50.47,50.44,50.46,19793.0,42.6904,42.7073,42.6819,42.6988,19793.0
2015-12-28 10:35:00,50.45,50.47,50.43,50.44,36034.0,42.6904,42.7073,42.6734,42.6819,36034.0
2015-12-28 10:40:00,50.43,50.45,50.42,50.43,23468.0,42.6734,42.6904,42.665,42.6734,23468.0
2015-12-28 10:45:00,50.42,50.43,50.37,50.37,20946.0,42.665,42.6734,42.6227,42.6227,20946.0
2015-12-28 10:50:00,50.38,50.4,50.37,50.4,13718.0,42.6311,42.6481,42.6227,42.6481,13718.0
2015-12-28 10:55:00,50.39,50.44,50.38,50.44,15687.0,42.6396,42.6819,42.6311,42.6819,15687.0
2015-12-28 11:00:00,50.43,50.45,50.43,50.44,52838.0,42.6734,42.6904,42.6734,42.6819,52838.0
2015-12-28 11:05:00,50.44,50.45,50.43,50.45,3110.0,42.6819,42.6904,42.6734,42.6904,3110.0
2015-12-28 11:10:00,50.45,50.45,50.44,50.45,10037.0,42.6904,42.6904,42.6819,42.6904,10037.0
2015-12-28 11:15:00,50.45,50.47,50.45,50.47,14552.0,42.6904,42.7073,42.6904,42.7073,14552.0
2015-12-28 11:20:00,50.47,50.48,50.46,50.47,18438.0,42.7073,42.7157,42.6988,42.7073,18438.0
2015-12-28 11:25:00,50.47,50.48,50.46,50.47,2600.0,42.7073,42.7157,42.6988,42.7073,2600.0
2015-12-28 11:30:00,50.46,50.47,50.44,50.45,7402.0,42.6988,42.7073,42.6819,42.6904,7402.0
2015-12-28 11:35:00,50.45,50.48,50.45,50.47,5694.0,42.6904,42.7157,42.6904,42.7073,5694.0
2015-12-28 11:40:00,50.47,50.48,50.46,50.47,24702.0,42.7073,42.7157,42.6988,42.7073,24702.0
2015-12-28 11:45:00,50.48,50.49,50.45,50.48,26891.0,42.7157,42.7242,42.6904,42.7157,26891.0
2015-12-28 11:50:00,50.49,50.49,50.48,50.48,20998.0,42.7242,42.7242,42.7157,42.7157,20998.0
2015-12-28 11:55:00,50.49,50.5,50.46,50.46,22037.0,42.7242,42.7327,42.6988,42.6988,22037.0
2015-12-28 12:00:00,50.46,50.5,50.46,50.5,7372.0,42.6988,42.7327,42.6988,42.7327,7372.0
2015-12-28 12:05:00,50.5,50.51,50.49,50.5,10119.0,42.7327,42.7411,42.7242,42.7327,10119.0
2015-12-28 12:10:00,50.49,50.5,50.47,50.47,8935.0,42.7242,42.7327,42.7073,42.7073,8935.0
2015-12-28 12:15:00,50.47,50.47,50.46,50.47,11855.0,42.7073,42.7073,42.6988,42.7073,11855.0
2015-12-28 12:20:00,50.46,50.47,50.45,50.46,8388.0,42.6988,42.7073,42.6904,42.6988,8388.0
2015-12-28 12:25:00,50.44,50.46,50.44,50.46,2690.0,42.6819,42.6988,42.6819,42.6988,2690.0
2015-12-28 12:30:00,50.46,50.47,50.45,50.45,3981.0,42.6988,42.7073,42.6904,42.6904,3981.0
2015-12-28 12:35:00,50.45,50.46,50.44,50.46,3422.0,42.6904,42.6988,42.6819,42.6988,3422.0
2015-12-28 12:40:00,50.45,50.46,50.44,50.45,11486.0,42.6904,42.6988,42.6819,42.6904,11486.0
2015-12-28 12:45:00,50.45,50.46,50.44,50.45,15283.0,42.6904,42.6988,42.6819,42.6904,15283.0
2015-12-28 12:50:00,50.46,50.48,50.46,50.48,14501.0,42.6988,42.7157,42.6988,42.7157,14501.0
2015-12-28 12:55:00,50.48,50.49,50.45,50.46,13686.0,42.7157,42.7242,42.6904,42.6988,13686.0
2015-12-28 13:00:00,50.46,50.47,50.45,50.46,6758.0,42.6988,42.7073,42.6904,42.6988,6758.0
2015-12-28 13:05:00,50.46,50.48,50.45,50.48,6672.0,42.6988,42.7157,42.6904,42.7157,6672.0
2015-12-28 13:10:00,50.47,50.49,50.46,50.49,7364.0,42.7073,42.7242,42.6988,42.7242,7364.0
2015-12-28 13:15:00,50.49,50.5,50.48,50.49,9226.0,42.7242,42.7327,42.7157,42.7242,9226.0
2015-12-28 13:20:00,50.5,50.5,50.47,50.47,8726.0,42.7327,42.7327,42.7073,42.7073,8726.0
2015-12-28 13:25:00,50.48,50.49,50.47,50.48,7483.0,42.7157,42.7242,42.7073,42.7157,7483.0
2015-12-28 13:30:00,50.48,50.51,50.47,50.49,52666.0,42.7157,42.7411,42.7073,42.7242,52666.0
2015-12-28 13:35:00,50.48,50.5,50.45,50.46,59275.0,42.7157,42.7327,42.6904,42.6988,59275.0
2015-12-28 13:40:00,50.47,50.48,50.43,50.43,22617.0,42.7073,42.7157,42.6734,42.6734,22617.0
2015-12-28 13:45:00,50.43,50.45,50.43,50.45,2445.0,42.6734,42.6904,42.6734,42.6904,2445.0
2015-12-28 13:50:00,50.44,50.46,50.41,50.42,25331.0,42.6819,42.6988,42.6565,42.665,25331.0
2015-12-28 13:55:00,50.42,50.47,50.42,50.45,18563.0,42.665,42.7073,42.665,42.6904,18563.0
2015-12-28 14:00:00,50.44,50.48,50.43,50.47,10743.0,42.6819,42.7157,42.6734,42.7073,10743.0
2015-12-28 14:05:00,50.47,50.49,50.46,50.48,9485.0,42.7073,42.7242,42.6988,42.7157,9485.0
2015-12-28 14:10:00,50.48,50.49,50.46,50.46,5357.0,42.7157,42.7242,42.6988,42.6988,5357.0
2015-12-28 14:15:00,50.46,50.49,50.46,50.48,8544.0,42.6988,42.7242,42.6988,42.7157,8544.0
2015-12-28 14:20:00,50.48,50.5,50.48,50.49,12647.0,42.7157,42.7327,42.7157,42.7242,12647.0
2015-12-28 14:25:00,50.49,50.51,50.49,50.51,9659.0,42.7242,42.7411,42.7242,42.7411,9659.0
2015-12-28 14:30:00,50.5,50.51,50.47,50.48,8178.0,42.7327,42.7411,42.7073,42.7157,8178.0
2015-12-28 14:35:00,50.47,50.49,50.46,50.48,6862.0,42.7073,42.7242,42.6988,42.7157,6862.0
2015-12-28 14:40:00,50.49,50.51,50.47,50.49,10769.0,42.7242,42.7411,42.7073,42.7242,10769.0
2015-12-28 14:45:00,50.48,50.5,50.47,50.5,9862.0,42.7157,42.7327,42.7073,42.7327,9862.0
2015-12-28 14:50:00,50.49,50.52,50.49,50.52,44669.0,42.7242,42.7496,42.7242,42.7496,44669.0
2015-12-28 14:55:00,50.52,50.52,50.49,50.5,9809.0,42.7496,42.7496,42.7242,42.7327,9809.0
2015-12-28 15:00:00,50.5,50.52,50.49,50.49,12231.0,42.7327,42.7496,42.7242,42.7242,12231.0
2015-12-28 15:05:00,50.48,50.49,50.46,50.47,18705.0,42.7157,42.7242,42.6988,42.7073,18705.0
2015-12-28 15:10:00,50.49,50.5,50.47,50.5,17034.0,42.7242,42.7327,42.7073,42.7327,17034.0
2015-12-28 15:15:00,50.48,50.49,50.46,50.47,10129.0,42.7157,42.7242,42.6988,42.7073,10129.0
2015-12-28 15:20:00,50.46,50.52,50.46,50.52,22877.0,42.6988,42.7496,42.6988,42.7496,22877.0
2015-12-28 15:25:00,50.52,50.56,50.52,50.54,46680.0,42.7496,42.7834,42.7496,42.7665,46680.0
2015-12-28 15:30:00,50.55,50.59,50.55,50.59,184407.0,42.775,42.8088,42.775,42.8088,184407.0
2015-12-28 15:35:00,50.58,50.59,50.56,50.58,85085.0,42.8004,42.8088,42.7834,42.8004,85085.0
2015-12-28 15:40:00,50.58,50.6,50.57,50.58,40003.0,42.8004,42.8173,42.7919,42.8004,40003.0
2015-12-28 15:45:00,50.59,50.59,50.56,50.57,35969.0,42.8088,42.8088,42.7834,42.7919,35969.0
2015-12-28 15:50:00,50.56,50.57,50.53,50.53,40698.0,42.7834,42.7919,42.7581,42.7581,40698.0
2015-12-28 15:55:00,50.53,50.59,50.5,50.59,231094.0,42.7581,42.8088,42.7327,42.8088,231094.0
2015-12-29 09:30:00,51.0,51.22,50.95,51.0,79092.0,43.1558,43.3419,43.1135,43.1558,79092.0
2015-12-29 09:35:00,51.0,51.04,50.99,51.02,58062.0,43.1558,43.1896,43.1473,43.1727,58062.0
2015-12-29 09:40:00,51.02,51.02,50.99,51.0,87883.0,43.1727,43.1727,43.1473,43.1558,87883.0
2015-12-29 09:45:00,51.01,51.01,50.96,50.97,71326.0,43.1642,43.1642,43.1219,43.1304,71326.0
2015-12-29 09:50:00,50.97,50.98,50.95,50.95,29937.0,43.1304,43.1388,43.1135,43.1135,29937.0
2015-12-29 09:55:00,50.95,50.97,50.94,50.96,61096.0,43.1135,43.1304,43.105,43.1219,61096.0
2015-12-29 10:00:00,50.96,50.97,50.94,50.94,44914.0,43.1219,43.1304,43.105,43.105,44914.0
2015-12-29 10:05:00,50.95,50.95,50.93,50.94,61218.0,43.1135,43.1135,43.0965,43.105,61218.0
2015-12-29 10:10:00,50.94,50.96,50.91,50.92,70002.0,43.105,43.1219,43.0796,43.0881,70002.0
2015-12-29 10:15:00,50.92,50.93,50.89,50.9,71262.0,43.0881,43.0965,43.0627,43.0711,71262.0
2015-12-29 10:20:00,50.89,50.9,50.87,50.88,50322.0,43.0627,43.0711,43.0458,43.0542,50322.0
2015-12-29 10:25:00,50.88,50.9,50.88,50.9,51064.0,43.0542,43.0711,43.0542,43.0711,51064.0
2015-12-29 10:30:00,50.9,50.9,50.85,50.86,23000.0,43.0711,43.0711,43.0288,43.0373,23000.0
2015-12-29 10:35:00,50.85,50.86,50.85,50.86,41604.0,43.0288,43.0373,43.0288,43.0373,41604.0
2015-12-29 10:40:00,50.86,50.86,50.83,50.84,61067.0,43.0373,43.0373,43.0119,43.0204,61067.0
2015-12-29 10:45:00,50.84,50.86,50.84,50.86,31077.0,43.0204,43.0373,43.0204,43.0373,31077.0
2015-12-29 10:50:00,50.85,50.86,50.83,50.86,48975.0,43.0288,43.0373,43.0119,43.0373,48975.0
2015-12-29 10:55:00,50.86,50.86,50.83,50.83,28423.0,43.0373,43.0373,43.0119,43.0119,28423.0
2015-12-29 11:00:00,50.83,50.84,50.81,50.82,43738.0,43.0119,43.0204,42.995,43.0035,43738.0
2015-12-29 11:05:00,50.81,50.82,50.81,50.81,27780.0,42.995,43.0035,42.995,42.995,27780.0
2015-12-29 11:10:00,50.81,50.82,50.8,50.8,37375.0,42.995,43.0035,42.9865,42.9865,37375.0
2015-12-29 11:15:00,50.8,50.82,50.79,50.82,12834.0,42.9865,43.0035,42.9781,43.0035,12834.0
2015-12-29 11:20:00,50.81,50.82,50.78,50.79,41317.0,42.995,43.0035,42.9696,42.9781,41317.0
2015-12-29 11:25:00,50.79,50.8,50.78,50.8,53983.0,42.9781,42.9865,42.9696,42.9865,53983.0
2015-12-29 11:30:00,50.8,50.81,50.79,50.81,25846.0,42.9865,42.995,42.9781,42.995,25846.0
2015-12-29 11:35:00,50.81,50.81,50.78,50.79,35656.0,42.995,42.995,42.9696,42.9781,35656.0
2015-12-29 11:40:00,50.78,50.79,50.75,50.77,73597.0,42.9696,42.9781,42.9442,42.9611,73597.0
2015-12-29 11:45:00,50.77,50.77,50.71,50.71,37860.0,42.9611,42.9611,42.9104,42.9104,37860.0
2015-12-29 11:50:00,50.71,50.72,50.69,50.7,45547.0,42.9104,42.9188,42.8934,42.9019,45547.0
2015-12-29 11:55:00,50.71,50.72,50.7,50.72,11667.0,42.9104,42.9188,42.9019,42.9188,11667.0
2015-12-29 12:00:00,50.71,50.72,50.7,50.71,20839.0,42.9104,42.9188,42.9019,42.9104,20839.0
2015-12-29 12:05:00,50.7,50.71,50.7,50.71,40794.0,42.9019,42.9104,42.9019,42.9104,40794.0
2015-12-29 12:10:00,50.71,50.72,50.71,50.72,10328.0,42.9104,42.9188,42.9104,42.9188,10328.0
2015-12-29 12:15:00,50.72,50.72,50.7,50.71,21416.0,42.9188,42.9188,42.9019,42.9104,21416.0
2015-12-29 12:20:00,50.7,50.72,50.7,50.72,29218.0,42.9019,42.9188,42.9019,42.9188,29218.0
2015-12-29 12:25:00,50.72,50.72,50.7,50.7,29966.0,42.9188,42.9188,42.9019,42.9019,29966.0
2015-12-29 12:30:00,50.7,50.71,50.69,50.7,39023.0,42.9019,42.9104,42.8934,42.9019,39023.0
2015-12-29 12:35:00,50.7,50.71,50.69,50.71,22991.0,42.9019,42.9104,42.8934,42.9104,22991.0
2015-12-29 12:40:00,50.7,50.71,50.69,50.71,34000.0,42.9019,42.9104,42.8934,42.9104,34000.0
2015-12-29 12:45:00,50.71,50.72,50.69,50.7,25846.0,42.9104,42.9188,42.8934,42.9019,25846.0
2015-12-29 12:50:00,50.69,50.7,50.68,50.68,29355.0,42.8934,42.9019,42.885,42.885,29355.0
2015-12-29 12:55:00,50.68,50.71,50.68,50.71,26390.0,42.885,42.9104,42.885,42.9104,26390.0
2015-12-29 13:00:00,50.71,50.74,50.71,50.73,19557.0,42.9104,42.9358,42.9104,42.9273,19557.0
2015-12-29 13:05:00,50.73,50.73,50.71,50.71,26004.0,42.9273,42.9273,42.9104,42.9104,26004.0
2015-12-29 13:10:00,50.71,50.74,50.71,50.73,24685.0,42.9104,42.9358,42.9104,42.9273,24685.0
2015-12-29 13:15:00,50.74,50.79,50.73,50.78,47233.0,42.9358,42.9781,42.9273,42.9696,47233.0
2015-12-29 13:20:00,50.79,50.8,50.77,50.77,20755.0,42.9781,42.9865,42.9611,42.9611,20755.0
2015-12-29 13:25:00,50.77,50.78,50.76,50.77,32304.0,42.9611,42.9696,42.9527,42.9611,32304.0
2015-12-29 13:30:00,50.77,50.78,50.76,50.76,25708.0,42.9611,42.9696,42.9527,42.9527,25708.0
2015-12-29 13:35:00,50.76,50.77,50.75,50.76,37871.0,42.9527,42.9611,42.9442,42.9527,37871.0
2015-12-29 13:40:00,50.75,50.79,50.75,50.78,20454.0,42.9442,42.9781,42.9442,42.9696,20454.0
2015-12-29 13:45:00,50.77,50.78,50.76,50.77,20100.0,42.9611,42.9696,42.9527,42.9611,20100.0
2015-12-29 13:50:00,50.77,50.78,50.75,50.75,22610.0,42.9611,42.9696,42.9442,42.9442,22610.0
2015-12-29 13:55:00,50.75,50.76,50.75,50.76,21987.0,42.9442,42.9527,42.9442,42.9527,21987.0
2015-12-29 14:00:00,50.76,50.78,50.75,50.78,48642.0,42.9527,42.9696,42.9442,42.9696,48642.0
2015-12-29 14:05:00,50.78,50.8,50.78,50.79,15699.0,42.9696,42.9865,42.9696,42.9781,15699.0
2015-12-29 14:10:00,50.78,50.79,50.76,50.76,25348.0,42.9696,42.9781,42.9527,42.9527,25348.0
2015-12-29 14:15:00,50.76,50.8,50.76,50.8,33562.0,42.9527,42.9865,42.9527,42.9865,33562.0
2015-12-29 14:20:00,50.8,50.8,50.77,50.77,17384.0,42.9865,42.9865,42.9611,42.9611,17384.0
2015-12-29 14:25:00,50.76,50.78,50.74,50.78,55592.0,42.9527,42.9696,42.9358,42.9696,55592.0
2015-12-29 14:30:00,50.77,50.78,50.74,50.74,40465.0,42.9611,42.9696,42.9358,42.9358,40465.0
2015-12-29 14:35:00,50.74,50.75,50.73,50.73,32163.0,42.9358,42.9442,42.9273,42.9273,32163.0
2015-12-29 14:40:00,50.73,50.78,50.73,50.77,63537.0,42.9273,42.9696,42.9273,42.9611,63537.0
2015-12-29 14:45:00,50.77,50.77,50.75,50.75,20485.0,42.9611,42.9611,42.9442,42.9442,20485.0
2015-12-29 14:50:00,50.75,50.76,50.74,50.75,39651.0,42.9442,42.9527,42.9358,42.9442,39651.0
2015-12-29 14:55:00,50.75,50.76,50.74,50.76,40450.0,42.9442,42.9527,42.9358,42.9527,40450.0
2015-12-29 15:00:00,50.76,50.78,50.73,50.77,74281.0,42.9527,42.9696,42.9273,42.9611,74281.0
2015-12-29 15:05:00,50.76,50.77,50.75,50.76,16978.0,42.9527,42.9611,42.9442,42.9527,16978.0
2015-12-29 15:10:00,50.76,50.76,50.75,50.76,10982.0,42.9527,42.9527,42.9442,42.9527,10982.0
2015-12-29 15:15:00,50.76,50.76,50.74,50.75,11980.0,42.9527,42.9527,42.9358,42.9442,11980.0
2015-12-29 15:20:00,50.75,50.75,50.74,50.74,2003.0,42.9442,42.9442,42.9358,42.9358,2003.0
2015-12-29 15:25:00,50.75,50.75,50.73,50.74,25247.0,42.9442,42.9442,42.9273,42.9358,25247.0
2015-12-29 15:30:00,50.74,50.74,50.73,50.73,41059.0,42.9358,42.9358,42.9273,42.9273,41059.0
2015-12-29 15:35:00,50.73,50.73,50.71,50.72,70218.0,42.9273,42.9273,42.9104,42.9188,70218.0
2015-12-29 15:40:00,50.71,50.73,50.71,50.72,61098.0,42.9104,42.9273,42.9104,42.9188,61098.0
2015-12-29 15:45:00,50.73,50.74,50.72,50.74,51800.0,42.9273,42.9358,42.9188,42.9358,51800.0
2015-12-29 15:50:00,50.74,50.75,50.69,50.7,73748.0,42.9358,42.9442,42.8934,42.9019,73748.0
2015-12-29 15:55:00,50.7,50.71,50.68,50.7,234087.0,42.9019,42.9104,42.885,42.9019,234087.0
2015-12-30 09:30:00,50.09,50.21,50.0,50.17,81042.0,42.3857,42.4873,42.3096,42.4534,81042.0
2015-12-30 09:35:00,50.16,50.23,50.14,50.2,68947.0,42.445,42.5042,42.428,42.4788,68947.0
2015-12-30 09:40:00,50.21,50.21,50.15,50.17,37170.0,42.4873,42.4873,42.4365,42.4534,37170.0
2015-12-30 09:45:00,50.16,50.17,50.13,50.13,10966.0,42.445,42.4534,42.4196,42.4196,10966.0
2015-12-30 09:50:00,50.14,50.14,50.11,50.13,42655.0,42.428,42.428,42.4027,42.4196,42655.0
2015-12-30 09:55:00,50.13,50.14,50.13,50.14,12001.0,42.4196,42.428,42.4196,42.428,12001.0
2015-12-30 10:00:00,50.14,50.15,50.13,50.15,25179.0,42.428,42.4365,42.4196,42.4365,25179.0
2015-12-30 10:05:00,50.14,50.16,50.14,50.16,20435.0,42.428,42.445,42.428,42.445,20435.0
2015-12-30 10:10:00,50.15,50.17,50.15,50.16,33104.0,42.4365,42.4534,42.4365,42.445,33104.0
2015-12-30 10:15:00,50.16,50.18,50.16,50.18,22458.0,42.445,42.4619,42.445,42.4619,22458.0
2015-12-30 10:20:00,50.17,50.18,50.11,50.13,40324.0,42.4534,42.4619,42.4027,42.4196,40324.0
2015-12-30 10:25:00,50.13,50.13,50.09,50.1,14769.0,42.4196,42.4196,42.3857,42.3942,14769.0
2015-12-30 10:30:00,50.09,50.15,50.09,50.14,22056.0,42.3857,42.4365,42.3857,42.428,22056.0
2015-12-30 10:35:00,50.14,50.14,50.11,50.13,31266.0,42.428,42.428,42.4027,42.4196,31266.0
2015-12-30 10:40:00,50.13,50.15,50.12,50.15,26822.0,42.4196,42.4365,42.4111,42.4365,26822.0
2015-12-30 10:45:00,50.15,50.18,50.14,50.17,28145.0,42.4365,42.4619,42.428,42.4534,28145.0
2015-12-30 10:50:00,50.17,50.19,50.17,50.19,48545.0,42.4534,42.4704,42.4534,42.4704,48545.0
2015-12-30 10:55:00,50.19,50.2,50.19,50.2,24434.0,42.4704,42.4788,42.4704,42.4788,24434.0
2015-12-30 11:00:00,50.19,50.21,50.19,50.21,36246.0,42.4704,42.4873,42.4704,42.4873,36246.0
2015-12-30 11:05:00,50.21,50.23,50.2,50.2,67875.0,42.4873,42.5042,42.4788,42.4788,67875.0
2015-12-30 11:10:00,50.2,50.21,50.19,50.21,29492.0,42.4788,42.4873,42.4704,42.4873,29492.0
2015-12-30 11:15:00,50.2,50.2,50.18,50.18,10935.0,42.4788,42.4788,42.4619,42.4619,10935.0
2015-12-30 11:20:00,50.19,50.19,50.17,50.17,6511.0,42.4704,42.4704,42.4534,42.4534,6511.0
2015-12-30 11:25:00,50.18,50.18,50.15,50.15,17498.0,42.4619,42.4619,42.4365,42.4365,17498.0
2015-12-30 11:30:00,50.15,50.15,50.13,50.13,9557.0,42.4365,42.4365,42.4196,42.4196,9557.0
2015-12-30 11:35:00,50.14,50.14,50.12,50.12,7899.0,42.428,42.428,42.4111,42.4111,7899.0
2015-12-30 11:40:00,50.12,50.12,50.11,50.11,8181.0,42.4111,42.4111,42.4027,42.4027,8181.0
2015-12-30 11:45:00,50.11,50.11,50.1,50.1,5617.0,42.4027,42.4027,42.3942,42.3942,5617.0
2015-12-30 11:50:00,50.1,50.11,50.1,50.1,1700.0,42.3942,42.4027,42.3942,42.3942,1700.0
2015-12-30 11:55:00,50.1,50.12,50.1,50.12,26205.0,42.3942,42.4111,42.3942,42.4111,26205.0
2015-12-30 12:00:00,50.12,50.13,50.11,50.12,19258.0,42.4111,42.4196,42.4027,42.4111,19258.0
2015-12-30 12:05:00,50.12,50.13,50.11,50.12,28497.0,42.4111,42.4196,42.4027,42.4111,28497.0
2015-12-30 12:10:00,50.12,50.12,50.11,50.11,15281.0,42.4111,42.4111,42.4027,42.4027,15281.0
2015-12-30 12:15:00,50.11,50.12,50.11,50.11,3801.0,42.4027,42.4111,42.4027,42.4027,3801.0
2015-12-30 12:20:00,50.11,50.12,50.11,50.12,4820.0,42.4027,42.4111,42.4027,42.4111,4820.0
2015-12-30 12:25:00,50.12,50.12,50.11,50.12,3163.0,42.4111,42.4111,42.4027,42.4111,3163.0
2015-12-30 12:30:00,50.13,50.15,50.12,50.15,7125.0,42.4196,42.4365,42.4111,42.4365,7125.0
2015-12-30 12:35:00,50.15,50.16,50.15,50.16,6956.0,42.4365,42.445,42.4365,42.445,6956.0
2015-12-30 12:40:00,50.16,50.17,50.15,50.17,9305.0,42.445,42.4534,42.4365,42.4534,9305.0
2015-12-30 12:45:00,50.16,50.17,50.16,50.17,2017.0,42.445,42.4534,42.445,42.4534,2017.0
2015-12-30 12:50:00,50.17,50.17,50.16,50.17,2019.0,42.4534,42.4534,42.445,42.4534,2019.0
2015-12-30 12:55:00,50.16,50.16,50.15,50.16,8211.0,42.445,42.445,42.4365,42.445,8211.0
2015-12-30 13:00:00,50.15,50.18,50.15,50.18,4336.0,42.4365,42.4619,42.4365,42.4619,4336.0
2015-12-30 13:05:00,50.18,50.18,50.16,50.16,14724.0,42.4619,42.4619,42.445,42.445,14724.0
2015-12-30 13:10:00,50.16,50.16,50.15,50.16,8991.0,42.445,42.445,42.4365,42.445,8991.0
2015-12-30 13:15:00,50.16,50.17,50.16,50.16,1947.0,42.445,42.4534,42.445,42.445,1947.0
2015-12-30 13:20:00,50.16,50.16,50.14,50.14,19622.0,42.445,42.445,42.428,42.428,19622.0
2015-12-30 13:25:00,50.15,50.16,50.15,50.16,15922.0,42.4365,42.445,42.4365,42.445,15922.0
2015-12-30 13:30:00,50.16,50.17,50.16,50.17,2403.0,42.445,42.4534,42.445,42.4534,2403.0
2015-12-30 13:35:00,50.16,50.17,50.16,50.16,2070.0,42.445,42.4534,42.445,42.445,2070.0
2015-12-30 13:40:00,50.16,50.18,50.16,50.18,7800.0,42.445,42.4619,42.445,42.4619,7800.0
2015-12-30 13:45:00,50.18,50.19,50.17,50.18,12900.0,42.4619,42.4704,42.4534,42.4619,12900.0
2015-12-30 13:50:00,50.18,50.19,50.17,50.17,14800.0,42.4619,42.4704,42.4534,42.4534,14800.0
2015-12-30 13:55:00,50.17,50.17,50.16,50.16,7835.0,42.4534,42.4534,42.445,42.445,7835.0
2015-12-30 14:00:00,50.16,50.17,50.16,50.17,18385.0,42.445,42.4534,42.445,42.4534,18385.0
2015-12-30 14:05:00,50.16,50.17,50.16,50.17,4046.0,42.445,42.4534,42.445,42.4534,4046.0
2015-12-30 14:10:00,50.16,50.18,50.16,50.18,8340.0,42.445,42.4619,42.445,42.4619,8340.0
2015-12-30 14:15:00,50.18,50.18,50.17,50.18,2767.0,42.4619,42.4619,42.4534,42.4619,2767.0
2015-12-30 14:20:00,50.18,50.19,50.17,50.17,16584.0,42.4619,42.4704,42.4534,42.4534,16584.0
2015-12-30 14:25:00,50.17,50.19,50.17,50.19,4132.0,42.4534,42.4704,42.4534,42.4704,4132.0
2015-12-30 14:30:00,50.19,50.2,50.18,50.2,25006.0,42.4704,42.4788,42.4619,42.4788,25006.0
2015-12-30 14:35:00,50.2,50.22,50.2,50.22,12498.0,42.4788,42.4957,42.4788,42.4957,12498.0
2015-12-30 14:40:00,50.21,50.21,50.18,50.18,7565.0,42.4873,42.4873,42.4619,42.4619,7565.0
2015-12-30 14:45:00,50.19,50.19,50.17,50.18,13113.0,42.4704,42.4704,42.4534,42.4619,13113.0
2015-12-30 14:50:00,50.17,50.19,50.17,50.19,20118.0,42.4534,42.4704,42.4534,42.4704,20118.0
2015-12-30 14:55:00,50.19,50.2,50.19,50.2,20300.0,42.4704,42.4788,42.4704,42.4788,20300.0
2015-12-30 15:00:00,50.2,50.21,50.2,50.21,18516.0,42.4788,42.4873,42.4788,42.4873,18516.0
2015-12-30 15:05:00,50.21,50.23,50.21,50.23,6628.0,42.4873,42.5042,42.4873,42.5042,6628.0
2015-12-30 15:10:00,50.22,50.23,50.21,50.23,21141.0,42.4957,42.5042,42.4873,42.5042,21141.0
2015-12-30 15:15:00,50.23,50.28,50.23,50.27,18363.0,42.5042,42.5465,42.5042,42.538,18363.0
2015-12-30 15:20:00,50.28,50.28,50.26,50.27,7007.0,42.5465,42.5465,42.5296,42.538,7007.0
2015-12-30 15:25:00,50.27,50.27,50.26,50.27,7804.0,42.538,42.538,42.5296,42.538,7804.0
2015-12-30 15:30:00,50.26,50.27,50.25,50.26,40502.0,42.5296,42.538,42.5211,42.5296,40502.0
2015-12-30 15:35:00,50.25,50.27,50.25,50.27,55042.0,42.5211,42.538,42.5211,42.538,55042.0
2015-12-30 15:40:00,50.27,50.27,50.23,50.24,84322.0,42.538,42.538,42.5042,42.5127,84322.0
2015-12-30 15:45:00,50.24,50.24,50.19,50.2,69867.0,42.5127,42.5127,42.4704,42.4788,69867.0
2015-12-30 15:50:00,50.19,50.2,50.11,50.11,88506.0,42.4704,42.4788,42.4027,42.4027,88506.0
2015-12-30 15:55:00,50.11,50.12,50.06,50.08,174982.0,42.4027,42.4111,42.3603,42.3773,174982.0
2015-12-31 09:30:00,49.84,49.93,49.81,49.86,32239.0,42.1742,42.2503,42.1488,42.1911,32239.0
2015-12-31 09:35:00,49.84,49.95,49.82,49.88,58056.0,42.1742,42.2673,42.1573,42.208,58056.0
2015-12-31 09:40:00,49.88,49.94,49.87,49.92,55517.0,42.208,42.2588,42.1996,42.2419,55517.0
2015-12-31 09:45:00,49.92,49.92,49.86,49.88,11784.0,42.2419,42.2419,42.1911,42.208,11784.0
2015-12-31 09:50:00,49.87,49.88,49.85,49.88,7649.0,42.1996,42.208,42.1826,42.208,7649.0
2015-12-31 09:55:00,49.88,49.93,49.88,49.93,10399.0,42.208,42.2503,42.208,42.2503,10399.0
2015-12-31 10:00:00,49.93,49.93,49.89,49.89,7637.0,42.2503,42.2503,42.2165,42.2165,7637.0
2015-12-31 10:05:00,49.89,49.89,49.86,49.86,17861.0,42.2165,42.2165,42.1911,42.1911,17861.0
2015-12-31 10:10:00,49.87,49.88,49.86,49.87,6837.0,42.1996,42.208,42.1911,42.1996,6837.0
2015-12-31 10:15:00,49.88,49.88,49.85,49.85,19263.0,42.208,42.208,42.1826,42.1826,19263.0
2015-12-31 10:20:00,49.85,49.86,49.83,49.86,9239.0,42.1826,42.1911,42.1657,42.1911,9239.0
2015-12-31 10:25:00,49.85,49.86,49.81,49.82,22468.0,42.1826,42.1911,42.1488,42.1573,22468.0
2015-12-31 10:30:00,49.82,49.82,49.77,49.78,39200.0,42.1573,42.1573,42.115,42.1234,39200.0
2015-12-31 10:35:00,49.78,49.8,49.77,49.8,25633.0,42.1234,42.1403,42.115,42.1403,25633.0
2015-12-31 10:40:00,49.79,49.82,49.79,49.79,17951.0,42.1319,42.1573,42.1319,42.1319,17951.0
2015-12-31 10:45:00,49.8,49.83,49.79,49.83,23042.0,42.1403,42.1657,42.1319,42.1657,23042.0
2015-12-31 10:50:00,49.84,49.91,49.84,49.91,17952.0,42.1742,42.2334,42.1742,42.2334,17952.0
2015-12-31 10:55:00,49.9,49.91,49.86,49.87,8934.0,42.225,42.2334,42.1911,42.1996,8934.0
2015-12-31 11:00:00,49.87,49.91,49.87,49.89,17664.0,42.1996,42.2334,42.1996,42.2165,17664.0
2015-12-31 11:05:00,49.9,49.92,49.89,49.9,24052.0,42.225,42.2419,42.2165,42.225,24052.0
2015-12-31 11:10:00,49.9,49.91,49.88,49.91,16287.0,42.225,42.2334,42.208,42.2334,16287.0
2015-12-31 11:15:00,49.9,49.93,49.9,49.92,15378.0,42.225,42.2503,42.225,42.2419,15378.0
2015-12-31 11:20:00,49.91,49.93,49.91,49.91,19543.0,42.2334,42.2503,42.2334,42.2334,19543.0
2015-12-31 11:25:00,49.91,49.93,49.9,49.91,20347.0,42.2334,42.2503,42.225,42.2334,20347.0
2015-12-31 11:30:00,49.91,49.92,49.89,49.92,15100.0,42.2334,42.2419,42.2165,42.2419,15100.0
2015-12-31 11:35:00,49.92,49.94,49.92,49.94,7384.0,42.2419,42.2588,42.2419,42.2588,7384.0
2015-12-31 11:40:00,49.94,49.96,49.94,49.95,32232.0,42.2588,42.2757,42.2588,42.2673,32232.0
2015-12-31 11:45:00,49.95,49.99,49.95,49.97,18536.0,42.2673,42.3011,42.2673,42.2842,18536.0
2015-12-31 11:50:00,49.97,49.98,49.96,49.97,7800.0,42.2842,42.2927,42.2757,42.2842,7800.0
2015-12-31 11:55:00,49.96,50.01,49.96,50.0,37917.0,42.2757,42.318,42.2757,42.3096,37917.0
2015-12-31 12:00:00,50.0,50.02,49.97,49.98,11826.0,42.3096,42.3265,42.2842,42.2927,11826.0
2015-12-31 12:05:00,49.98,50.0,49.97,50.0,24400.0,42.2927,42.3096,42.2842,42.3096,24400.0
2015-12-31 12:10:00,50.0,50.0,49.97,49.98,8394.0,42.3096,42.3096,42.2842,42.2927,8394.0
2015-12-31 12:15:00,49.98,50.0,49.96,50.0,9584.0,42.2927,42.3096,42.2757,42.3096,9584.0
2015-12-31 12:20:00,50.0,50.02,49.99,50.02,9660.0,42.3096,42.3265,42.3011,42.3265,9660.0
2015-12-31 12:25:00,50.02,50.04,50.0,50.04,10946.0,42.3265,42.3434,42.3096,42.3434,10946.0
2015-12-31 12:30:00,50.03,50.04,50.01,50.01,10704.0,42.335,42.3434,42.318,42.318,10704.0
2015-12-31 12:35:00,50.01,50.02,50.0,50.01,2045.0,42.318,42.3265,42.3096,42.318,2045.0
2015-12-31 12:40:00,50.01,50.04,50.0,50.04,13576.0,42.318,42.3434,42.3096,42.3434,13576.0
2015-12-31 12:45:00,50.03,50.04,50.02,50.02,18258.0,42.335,42.3434,42.3265,42.3265,18258.0
2015-12-31 12:50:00,50.02,50.03,50.02,50.03,4275.0,42.3265,42.335,42.3265,42.335,4275.0
2015-12-31 12:55:00,50.02,50.02,49.99,49.99,11988.0,42.3265,42.3265,42.3011,42.3011,11988.0
2015-12-31 13:00:00,49.99,49.99,49.9,49.9,18405.0,42.3011,42.3011,42.225,42.225,18405.0
2015-12-31 13:05:00,49.9,49.9,49.87,49.87,6025.0,42.225,42.225,42.1996,42.1996,6025.0
2015-12-31 13:10:00,49.88,49.9,49.87,49.9,17091.0,42.208,42.225,42.1996,42.225,17091.0
2015-12-31 13:15:00,49.89,49.89,49.87,49.87,14412.0,42.2165,42.2165,42.1996,42.1996,14412.0
2015-12-31 13:20:00,49.88,49.88,49.87,49.88,6415.0,42.208,42.208,42.1996,42.208,6415.0
2015-12-31 13:25:00,49.87,49.88,49.87,49.87,13191.0,42.1996,42.208,42.1996,42.1996,13191.0
2015-12-31 13:30:00,49.87,49.89,49.86,49.87,8438.0,42.1996,42.2165,42.1911,42.1996,8438.0
2015-12-31 13:35:00,49.87,49.89,49.87,49.88,14977.0,42.1996,42.2165,42.1996,42.208,14977.0
2015-12-31 13:40:00,49.88,49.92,49.88,49.92,12160.0,42.208,42.2419,42.208,42.2419,12160.0
2015-12-31 13:45:00,49.92,49.93,49.91,49.92,23001.0,42.2419,42.2503,42.2334,42.2419,23001.0
2015-12-31 13:50:00,49.92,49.93,49.92,49.92,7637.0,42.2419,42.2503,42.2419,42.2419,7637.0
2015-12-31 13:55:00,49.92,49.93,49.9,49.91,12624.0,42.2419,42.2503,42.225,42.2334,12624.0
2015-12-31 14:00:00,49.92,49.93,49.91,49.91,7538.0,42.2419,42.2503,42.2334,42.2334,7538.0
2015-12-31 14:05:00,49.91,49.93,49.89,49.93,36232.0,42.2334,42.2503,42.2165,42.2503,36232.0
2015-12-31 14:10:00,49.92,49.93,49.92,49.92,14265.0,42.2419,42.2503,42.2419,42.2419,14265.0
2015-12-31 14:15:00,49.92,49.93,49.9,49.9,3200.0,42.2419,42.2503,42.225,42.225,3200.0
2015-12-31 14:20:00,49.9,49.9,49.85,49.85,11276.0,42.225,42.225,42.1826,42.1826,11276.0
2015-12-31 14:25:00,49.85,49.85,49.8,49.83,41577.0,42.1826,42.1826,42.1403,42.1657,41577.0
2015-12-31 14:30:00,49.83,49.83,49.79,49.8,48514.0,42.1657,42.1657,42.1319,42.1403,48514.0
2015-12-31 14:35:00,49.8,49.81,49.78,49.79,69123.0,42.1403,42.1488,42.1234,42.1319,69123.0
2015-12-31 14:40:00,49.8,49.81,49.8,49.81,4309.0,42.1403,42.1488,42.1403,42.1488,4309.0
2015-12-31 14:45:00,49.8,49.82,49.8,49.82,6760.0,42.1403,42.1573,42.1403,42.1573,6760.0
2015-12-31 14:50:00,49.83,49.84,49.82,49.83,4705.0,42.1657,42.1742,42.1573,42.1657,4705.0
2015-12-31 14:55:00,49.83,49.83,49.82,49.82,2791.0,42.1657,42.1657,42.1573,42.1573,2791.0
2015-12-31 15:00:00,49.82,49.82,49.8,49.82,7732.0,42.1573,42.1573,42.1403,42.1573,7732.0
2015-12-31 15:05:00,49.82,49.83,49.8,49.81,9097.0,42.1573,42.1657,42.1403,42.1488,9097.0
2015-12-31 15:10:00,49.81,49.81,49.76,49.76,28700.0,42.1488,42.1488,42.1065,42.1065,28700.0
2015-12-31 15:15:00,49.76,49.81,49.76,49.79,7491.0,42.1065,42.1488,42.1065,42.1319,7491.0
2015-12-31 15:20:00,49.78,49.79,49.76,49.78,12519.0,42.1234,42.1319,42.1065,42.1234,12519.0
2015-12-31 15:25:00,49.77,49.77,49.76,49.77,12200.0,42.115,42.115,42.1065,42.115,12200.0
2015-12-31 15:30:00,49.77,49.8,49.77,49.8,21639.0,42.115,42.1403,42.115,42.1403,21639.0
2015-12-31 15:35:00,49.8,49.82,49.78,49.8,55166.0,42.1403,42.1573,42.1234,42.1403,55166.0
2015-12-31 15:40:00,49.8,49.81,49.75,49.77,63540.0,42.1403,42.1488,42.098,42.115,63540.0
2015-12-31 15:45:00,49.76,49.79,49.75,49.78,57105.0,42.1065,42.1319,42.098,42.1234,57105.0
2015-12-31 15:50:00,49.78,49.79,49.74,49.75,72701.0,42.1234,42.1319,42.0896,42.098,72701.0
2015-12-31 15:55:00,49.75,49.75,49.66,49.68,216336.0,42.098,42.098,42.0219,42.0388,216336.0
2016-01-04 09:30:00,48.32,48.32,48.07,48.24,111196.0,40.888,40.888,40.6764,40.8203,111196.0
2016-01-04 09:35:00,48.26,48.31,48.23,48.25,70759.0,40.8372,40.8795,40.8118,40.8287,70759.0
2016-01-04 09:40:00,48.25,48.25,48.14,48.16,93140.0,40.8287,40.8287,40.7357,40.7526,93140.0
2016-01-04 09:45:00,48.16,48.22,48.14,48.19,139316.0,40.7526,40.8034,40.7357,40.778,139316.0
2016-01-04 09:50:00,48.19,48.26,48.18,48.23,87783.0,40.778,40.8372,40.7695,40.8118,87783.0
2016-01-04 09:55:00,48.23,48.23,48.17,48.17,109974.0,40.8118,40.8118,40.761,40.761,109974.0
2016-01-04 10:00:00,48.16,48.19,48.13,48.14,145156.0,40.7526,40.778,40.7272,40.7357,145156.0
2016-01-04 10:05:00,48.14,48.15,48.11,48.15,23691.0,40.7357,40.7441,40.7103,40.7441,23691.0
2016-01-04 10:10:00,48.16,48.2,48.13,48.19,47270.0,40.7526,40.7864,40.7272,40.778,47270.0
2016-01-04 10:15:00,48.2,48.21,48.18,48.2,53945.0,40.7864,40.7949,40.7695,40.7864,53945.0
2016-01-04 10:20:00,48.2,48.22,48.15,48.19,41429.0,40.7864,40.8034,40.7441,40.778,41429.0
2016-01-04 10:25:00,48.18,48.22,48.17,48.18,48760.0,40.7695,40.8034,40.761,40.7695,48760.0
2016-01-04 10:30:00,48.17,48.19,48.16,48.16,43578.0,40.761,40.778,40.7526,40.7526,43578.0
2016-01-04 10:35:00,48.16,48.16,48.14,48.15,25948.0,40.7526,40.7526,40.7357,40.7441,25948.0
2016-01-04 10:40:00,48.15,48.15,48.09,48.13,75708.0,40.7441,40.7441,40.6933,40.7272,75708.0
2016-01-04 10:45:00,48.14,48.14,48.08,48.13,109965.0,40.7357,40.7357,40.6849,40.7272,109965.0
2016-01-04 10:50:00,48.14,48.15,48.1,48.11,32104.0,40.7357,40.7441,40.7018,40.7103,32104.0
2016-01-04 10:55:00,48.1,48.1,48.07,48.09,15294.0,40.7018,40.7018,40.6764,40.6933,15294.0
2016-01-04 11:00:00,48.08,48.09,48.04,48.07,78710.0,40.6849,40.6933,40.651,40.6764,78710.0
2016-01-04 11:05:00,48.06,48.07,48.03,48.06,43665.0,40.668,40.6764,40.6426,40.668,43665.0
2016-01-04 11:10:00,48.06,48.11,48.05,48.11,31329.0,40.668,40.7103,40.6595,40.7103,31329.0
2016-01-04 11:15:00,48.11,48.11,48.08,48.11,30454.0,40.7103,40.7103,40.6849,40.7103,30454.0
2016-01-04 11:20:00,48.11,48.12,48.08,48.11,16004.0,40.7103,40.7187,40.6849,40.7103,16004.0
2016-01-04 11:25:00,48.11,48.14,48.08,48.14,24108.0,40.7103,40.7357,40.6849,40.7357,24108.0
2016-01-04 11:30:00,48.13,48.17,48.12,48.16,48605.0,40.7272,40.761,40.7187,40.7526,48605.0
2016-01-04 11:35:00,48.16,48.16,48.13,48.15,30195.0,40.7526,40.7526,40.7272,40.7441,30195.0
2016-01-04 11:40:00,48.14,48.19,48.14,48.14,101281.0,40.7357,40.778,40.7357,40.7357,101281.0
2016-01-04 11:45:00,48.14,48.17,48.12,48.16,42037.0,40.7357,40.761,40.7187,40.7526,42037.0
2016-01-04 11:50:00,48.16,48.19,48.16,48.19,61946.0,40.7526,40.778,40.7526,40.778,61946.0
2016-01-04 11:55:00,48.18,48.18,48.14,48.16,38827.0,40.7695,40.7695,40.7357,40.7526,38827.0
2016-01-04 12:00:00,48.16,48.16,48.14,48.15,8063.0,40.7526,40.7526,40.7357,40.7441,8063.0
2016-01-04 12:05:00,48.15,48.2,48.14,48.19,21747.0,40.7441,40.7864,40.7357,40.778,21747.0
2016-01-04 12:10:00,48.18,48.19,48.16,48.17,9512.0,40.7695,40.778,40.7526,40.761,9512.0
2016-01-04 12:15:00,48.17,48.21,48.17,48.19,11612.0,40.761,40.7949,40.761,40.778,11612.0
2016-01-04 12:20:00,48.2,48.22,48.18,48.2,25416.0,40.7864,40.8034,40.7695,40.7864,25416.0
2016-01-04 12:25:00,48.2,48.23,48.19,48.22,26615.0,40.7864,40.8118,40.778,40.8034,26615.0
2016-01-04 12:30:00,48.22,48.23,48.17,48.19,36987.0,40.8034,40.8118,40.761,40.778,36987.0
2016-01-04 12:35:00,48.19,48.24,48.18,48.24,10140.0,40.778,40.8203,40.7695,40.8203,10140.0
2016-01-04 12:40:00,48.25,48.29,48.23,48.28,34474.0,40.8287,40.8626,40.8118,40.8541,34474.0
2016-01-04 12:45:00,48.28,48.3,48.28,48.29,23057.0,40.8541,40.871,40.8541,40.8626,23057.0
2016-01-04 12:50:00,48.29,48.32,48.28,48.32,60793.0,40.8626,40.888,40.8541,40.888,60793.0
2016-01-04 12:55:00,48.33,48.33,48.3,48.3,21689.0,40.8964,40.8964,40.871,40.871,21689.0
2016-01-04 13:00:00,48.31,48.32,48.29,48.32,17025.0,40.8795,40.888,40.8626,40.888,17025.0
2016-01-04 13:05:00,48.32,48.34,48.32,48.33,60575.0,40.888,40.9049,40.888,40.8964,60575.0
2016-01-04 13:10:00,48.33,48.34,48.32,48.33,18550.0,40.8964,40.9049,40.888,40.8964,18550.0
2016-01-04 13:15:00,48.32,48.34,48.28,48.29,49430.0,40.888,40.9049,40.8541,40.8626,49430.0
2016-01-04 13:20:00,48.29,48.3,48.28,48.28,9087.0,40.8626,40.871,40.8541,40.8541,9087.0
2016-01-04 13:25:00,48.28,48.32,48.28,48.31,17060.0,40.8541,40.888,40.8541,40.8795,17060.0
2016-01-04 13:30:00,48.31,48.34,48.29,48.32,62658.0,40.8795,40.9049,40.8626,40.888,62658.0
2016-01-04 13:35:00,48.31,48.35,48.3,48.35,12564.0,40.8795,40.9134,40.871,40.9134,12564.0
2016-01-04 13:40:00,48.35,48.35,48.34,48.34,16775.0,40.9134,40.9134,40.9049,40.9049,16775.0
2016-01-04 13:45:00,48.33,48.36,48.33,48.36,7703.0,40.8964,40.9218,40.8964,40.9218,7703.0
2016-01-04 13:50:00,48.35,48.39,48.35,48.37,20674.0,40.9134,40.9472,40.9134,40.9303,20674.0
2016-01-04 13:55:00,48.37,48.37,48.33,48.34,31160.0,40.9303,40.9303,40.8964,40.9049,31160.0
2016-01-04 14:00:00,48.34,48.34,48.3,48.3,9225.0,40.9049,40.9049,40.871,40.871,9225.0
2016-01-04 14:05:00,48.3,48.3,48.27,48.29,21100.0,40.871,40.871,40.8457,40.8626,21100.0
2016-01-04 14:10:00,48.29,48.3,48.27,48.28,20179.0,40.8626,40.871,40.8457,40.8541,20179.0
2016-01-04 14:15:00,48.28,48.29,48.25,48.29,31283.0,40.8541,40.8626,40.8287,40.8626,31283.0
2016-01-04 14:20:00,48.29,48.33,48.29,48.31,9512.0,40.8626,40.8964,40.8626,40.8795,9512.0
2016-01-04 14:25:00,48.3,48.3,48.29,48.3,6100.0,40.871,40.871,40.8626,40.871,6100.0
2016-01-04 14:30:00,48.29,48.29,48.25,48.26,16963.0,40.8626,40.8626,40.8287,40.8372,16963.0
2016-01-04 14:35:00,48.26,48.26,48.22,48.26,20149.0,40.8372,40.8372,40.8034,40.8372,20149.0
2016-01-04 14:40:00,48.26,48.27,48.24,48.24,26408.0,40.8372,40.8457,40.8203,40.8203,26408.0
2016-01-04 14:45:00,48.25,48.26,48.23,48.26,17411.0,40.8287,40.8372,40.8118,40.8372,17411.0
2016-01-04 14:50:00,48.26,48.27,48.24,48.24,20530.0,40.8372,40.8457,40.8203,40.8203,20530.0
2016-01-04 14:55:00,48.25,48.27,48.24,48.27,18012.0,40.8287,40.8457,40.8203,40.8457,18012.0
2016-01-04 15:00:00,48.27,48.27,48.25,48.26,41713.0,40.8457,40.8457,40.8287,40.8372,41713.0
2016-01-04 15:05:00,48.25,48.25,48.19,48.19,60561.0,40.8287,40.8287,40.778,40.778,60561.0
2016-01-04 15:10:00,48.19,48.22,48.17,48.21,47124.0,40.778,40.8034,40.761,40.7949,47124.0
2016-01-04 15:15:00,48.2,48.22,48.2,48.21,30859.0,40.7864,40.8034,40.7864,40.7949,30859.0
2016-01-04 15:20:00,48.21,48.22,48.18,48.18,26176.0,40.7949,40.8034,40.7695,40.7695,26176.0
2016-01-04 15:25:00,48.18,48.25,48.18,48.24,53825.0,40.7695,40.8287,40.7695,40.8203,53825.0
2016-01-04 15:30:00,48.24,48.3,48.24,48.28,71034.0,40.8203,40.871,40.8203,40.8541,71034.0
2016-01-04 15:35:00,48.28,48.28,48.23,48.27,117443.0,40.8541,40.8541,40.8118,40.8457,117443.0
2016-01-04 15:40:00,48.27,48.35,48.27,48.35,142247.0,40.8457,40.9134,40.8457,40.9134,142247.0
2016-01-04 15:45:00,48.35,48.44,48.35,48.44,187188.0,40.9134,40.9895,40.9134,40.9895,187188.0
2016-01-04 15:50:00,48.43,48.45,48.39,48.41,100501.0,40.9811,40.998,40.9472,40.9641,100501.0
2016-01-04 15:55:00,48.41,48.52,48.41,48.52,315836.0,40.9641,41.0572,40.9641,41.0572,315836.0
2016-01-05 09:30:00,48.88,49.01,48.88,48.94,113289.0,41.3618,41.4718,41.3618,41.4126,113289.0
2016-01-05 09:35:00,48.94,48.95,48.9,48.9,87046.0,41.4126,41.4211,41.3788,41.3788,87046.0
2016-01-05 09:40:00,48.9,48.98,48.9,48.96,41010.0,41.3788,41.4465,41.3788,41.4295,41010.0
2016-01-05 09:45:00,48.96,48.96,48.91,48.93,27039.0,41.4295,41.4295,41.3872,41.4041,27039.0
2016-01-05 09:50:00,48.93,48.94,48.91,48.94,56826.0,41.4041,41.4126,41.3872,41.4126,56826.0
2016-01-05 09:55:00,48.94,48.97,48.92,48.93,50541.0,41.4126,41.438,41.3957,41.4041,50541.0
2016-01-05 10:00:00,48.92,48.93,48.88,48.89,59938.0,41.3957,41.4041,41.3618,41.3703,59938.0
2016-01-05 10:05:00,48.88,48.92,48.88,48.88,16605.0,41.3618,41.3957,41.3618,41.3618,16605.0
2016-01-05 10:10:00,48.88,48.91,48.87,48.88,20284.0,41.3618,41.3872,41.3534,41.3618,20284.0
2016-01-05 10:15:00,48.88,48.9,48.86,48.89,25860.0,41.3618,41.3788,41.3449,41.3703,25860.0
2016-01-05 10:20:00,48.89,48.9,48.83,48.86,29410.0,41.3703,41.3788,41.3195,41.3449,29410.0
2016-01-05 10:25:00,48.86,48.86,48.79,48.8,89110.0,41.3449,41.3449,41.2857,41.2941,89110.0
2016-01-05 10:30:00,48.79,48.82,48.78,48.8,36994.0,41.2857,41.3111,41.2772,41.2941,36994.0
2016-01-05 10:35:00,48.8,48.83,48.79,48.83,13519.0,41.2941,41.3195,41.2857,41.3195,13519.0
2016-01-05 10:40:00,48.82,48.85,48.82,48.83,29636.0,41.3111,41.3365,41.3111,41.3195,29636.0
2016-01-05 10:45:00,48.83,48.87,48.81,48.87,14469.0,41.3195,41.3534,41.3026,41.3534,14469.0
2016-01-05 10:50:00,48.87,48.89,48.86,48.87,10171.0,41.3534,41.3703,41.3449,41.3534,10171.0
2016-01-05 10:55:00,48.87,48.87,48.84,48.86,22000.0,41.3534,41.3534,41.328,41.3449,22000.0
2016-01-05 11:00:00,48.86,48.89,48.85,48.87,20696.0,41.3449,41.3703,41.3365,41.3534,20696.0
2016-01-05 11:05:00,48.88,48.89,48.85,48.85,21990.0,41.3618,41.3703,41.3365,41.3365,21990.0
2016-01-05 11:10:00,48.85,48.86,48.79,48.8,44259.0,41.3365,41.3449,41.2857,41.2941,44259.0
2016-01-05 11:15:00,48.8,48.8,48.76,48.76,13300.0,41.2941,41.2941,41.2603,41.2603,13300.0
2016-01-05 11:20:00,48.77,48.78,48.75,48.75,28169.0,41.2688,41.2772,41.2518,41.2518,28169.0
2016-01-05 11:25:00,48.76,48.79,48.75,48.77,37887.0,41.2603,41.2857,41.2518,41.2688,37887.0
2016-01-05 11:30:00,48.78,48.8,48.77,48.79,14184.0,41.2772,41.2941,41.2688,41.2857,14184.0
2016-01-05 11:35:00,48.8,48.8,48.77,48.77,20500.0,41.2941,41.2941,41.2688,41.2688,20500.0
2016-01-05 11:40:00,48.77,48.8,48.76,48.76,24984.0,41.2688,41.2941,41.2603,41.2603,24984.0
2016-01-05 11:45:00,48.76,48.79,48.74,48.79,16846.0,41.2603,41.2857,41.2434,41.2857,16846.0
2016-01-05 11:50:00,48.79,48.79,48.75,48.75,20824.0,41.2857,41.2857,41.2518,41.2518,20824.0
2016-01-05 11:55:00,48.75,48.77,48.75,48.77,15056.0,41.2518,41.2688,41.2518,41.2688,15056.0
2016-01-05 12:00:00,48.76,48.76,48.7,48.71,14005.0,41.2603,41.2603,41.2095,41.218,14005.0
2016-01-05 12:05:00,48.71,48.73,48.7,48.7,44790.0,41.218,41.2349,41.2095,41.2095,44790.0
2016-01-05 12:10:00,48.71,48.71,48.68,48.69,30255.0,41.218,41.218,41.1926,41.2011,30255.0
2016-01-05 12:15:00,48.68,48.73,48.66,48.73,21348.0,41.1926,41.2349,41.1757,41.2349,21348.0
2016-01-05 12:20:00,48.72,48.75,48.72,48.74,13351.0,41.2264,41.2518,41.2264,41.2434,13351.0
2016-01-05 12:25:00,48.75,48.76,48.73,48.75,7100.0,41.2518,41.2603,41.2349,41.2518,7100.0
2016-01-05 12:30:00,48.75,48.77,48.74,48.76,9420.0,41.2518,41.2688,41.2434,41.2603,9420.0
2016-01-05 12:35:00,48.76,48.8,48.75,48.8,12806.0,41.2603,41.2941,41.2518,41.2941,12806.0
2016-01-05 12:40:00,48.79,48.79,48.75,48.75,7138.0,41.2857,41.2857,41.2518,41.2518,7138.0
2016-01-05 12:45:00,48.75,48.75,48.74,48.74,8140.0,41.2518,41.2518,41.2434,41.2434,8140.0
2016-01-05 12:50:00,48.75,48.79,48.74,48.79,25901.0,41.2518,41.2857,41.2434,41.2857,25901.0
2016-01-05 12:55:00,48.8,48.81,48.78,48.8,11782.0,41.2941,41.3026,41.2772,41.2941,11782.0
2016-01-05 13:00:00,48.81,48.84,48.79,48.84,10002.0,41.3026,41.328,41.2857,41.328,10002.0
2016-01-05 13:05:00,48.84,48.85,48.79,48.8,16893.0,41.328,41.3365,41.2857,41.2941,16893.0
2016-01-05 13:10:00,48.81,48.82,48.79,48.79,7220.0,41.3026,41.3111,41.2857,41.2857,7220.0
2016-01-05 13:15:00,48.8,48.8,48.73,48.73,10855.0,41.2941,41.2941,41.2349,41.2349,10855.0
2016-01-05 13:20:00,48.72,48.74,48.71,48.71,15845.0,41.2264,41.2434,41.218,41.218,15845.0
2016-01-05 13:25:00,48.72,48.74,48.72,48.74,8700.0,41.2264,41.2434,41.2264,41.2434,8700.0
2016-01-05 13:30:00,48.74,48.75,48.73,48.75,30797.0,41.2434,41.2518,41.2349,41.2518,30797.0
2016-01-05 13:35:00,48.74,48.76,48.74,48.76,6477.0,41.2434,41.2603,41.2434,41.2603,6477.0
2016-01-05 13:40:00,48.77,48.81,48.77,48.79,20698.0,41.2688,41.3026,41.2688,41.2857,20698.0
2016-01-05 13:45:00,48.8,48.81,48.79,48.81,11341.0,41.2941,41.3026,41.2857,41.3026,11341.0
2016-01-05 13:50:00,48.82,48.86,48.82,48.85,11750.0,41.3111,41.3449,41.3111,41.3365,11750.0
2016-01-05 13:55:00,48.85,48.85,48.82,48.82,9763.0,41.3365,41.3365,41.3111,41.3111,9763.0
2016-01-05 14:00:00,48.82,48.83,48.81,48.82,36237.0,41.3111,41.3195,41.3026,41.3111,36237.0
2016-01-05 14:05:00,48.82,48.83,48.81,48.83,12505.0,41.3111,41.3195,41.3026,41.3195,12505.0
2016-01-05 14:10:00,48.83,48.85,48.82,48.82,17367.0,41.3195,41.3365,41.3111,41.3111,17367.0
2016-01-05 14:15:00,48.81,48.84,48.81,48.84,6921.0,41.3026,41.328,41.3026,41.328,6921.0
2016-01-05 14:20:00,48.84,48.88,48.84,48.87,11340.0,41.328,41.3618,41.328,41.3534,11340.0
2016-01-05 14:25:00,48.88,48.88,48.85,48.86,11100.0,41.3618,41.3618,41.3365,41.3449,11100.0
2016-01-05 14:30:00,48.86,48.86,48.82,48.82,15960.0,41.3449,41.3449,41.3111,41.3111,15960.0
2016-01-05 14:35:00,48.82,48.84,48.8,48.8,19433.0,41.3111,41.328,41.2941,41.2941,19433.0
2016-01-05 14:40:00,48.81,48.81,48.78,48.79,16710.0,41.3026,41.3026,41.2772,41.2857,16710.0
2016-01-05 14:45:00,48.8,48.8,48.77,48.79,12329.0,41.2941,41.2941,41.2688,41.2857,12329.0
2016-01-05 14:50:00,48.8,48.81,48.79,48.79,11281.0,41.2941,41.3026,41.2857,41.2857,11281.0
2016-01-05 14:55:00,48.79,48.81,48.78,48.79,12405.0,41.2857,41.3026,41.2772,41.2857,12405.0
2016-01-05 15:00:00,48.79,48.79,48.75,48.75,13244.0,41.2857,41.2857,41.2518,41.2518,13244.0
2016-01-05 15:05:00,48.75,48.76,48.74,48.75,15224.0,41.2518,41.2603,41.2434,41.2518,15224.0
2016-01-05 15:10:00,48.75,48.78,48.74,48.77,29107.0,41.2518,41.2772,41.2434,41.2688,29107.0
2016-01-05 15:15:00,48.78,48.78,48.73,48.73,35551.0,41.2772,41.2772,41.2349,41.2349,35551.0
2016-01-05 15:20:00,48.73,48.73,48.68,48.7,50608.0,41.2349,41.2349,41.1926,41.2095,50608.0
2016-01-05 15:25:00,48.7,48.75,48.69,48.74,22708.0,41.2095,41.2518,41.2011,41.2434,22708.0
2016-01-05 15:30:00,48.75,48.79,48.72,48.78,51949.0,41.2518,41.2857,41.2264,41.2772,51949.0
2016-01-05 15:35:00,48.78,48.8,48.74,48.75,30219.0,41.2772,41.2941,41.2434,41.2518,30219.0
2016-01-05 15:40:00,48.76,48.84,48.75,48.8,64991.0,41.2603,41.328,41.2518,41.2941,64991.0
2016-01-05 15:45:00,48.8,48.83,48.75,48.83,43075.0,41.2941,41.3195,41.2518,41.3195,43075.0
2016-01-05 15:50:00,48.83,48.86,48.83,48.83,32677.0,41.3195,41.3449,41.3195,41.3195,32677.0
2016-01-05 15:55:00,48.83,48.84,48.69,48.71,136625.0,41.3195,41.328,41.2011,41.218,136625.0
2016-01-06 09:30:00,47.93,47.95,47.78,47.84,61260.0,40.558,40.5749,40.431,40.4818,61260.0
2016-01-06 09:35:00,47.84,47.88,47.82,47.86,19038.0,40.4818,40.5156,40.4649,40.4987,19038.0
2016-01-06 09:40:00,47.86,47.91,47.84,47.91,28578.0,40.4987,40.541,40.4818,40.541,28578.0
2016-01-06 09:45:00,47.92,47.94,47.89,47.93,35915.0,40.5495,40.5664,40.5241,40.558,35915.0
2016-01-06 09:50:00,47.93,47.96,47.91,47.92,18155.0,40.558,40.5833,40.541,40.5495,18155.0
2016-01-06 09:55:00,47.92,47.95,47.9,47.94,14809.0,40.5495,40.5749,40.5326,40.5664,14809.0
2016-01-06 10:00:00,47.95,47.95,47.86,47.86,45067.0,40.5749,40.5749,40.4987,40.4987,45067.0
2016-01-06 10:05:00,47.86,47.86,47.84,47.86,42319.0,40.4987,40.4987,40.4818,40.4987,42319.0
2016-01-06 10:10:00,47.87,47.88,47.85,47.87,25300.0,40.5072,40.5156,40.4903,40.5072,25300.0
2016-01-06 10:15:00,47.87,47.88,47.86,47.88,20011.0,40.5072,40.5156,40.4987,40.5156,20011.0
2016-01-06 10:20:00,47.88,47.94,47.88,47.92,30349.0,40.5156,40.5664,40.5156,40.5495,30349.0
2016-01-06 10:25:00,47.91,47.92,47.89,47.91,55405.0,40.541,40.5495,40.5241,40.541,55405.0
2016-01-06 10:30:00,47.9,47.9,47.85,47.87,37046.0,40.5326,40.5326,40.4903,40.5072,37046.0
2016-01-06 10:35:00,47.88,47.89,47.84,47.84,56084.0,40.5156,40.5241,40.4818,40.4818,56084.0
2016-01-06 10:40:00,47.85,47.87,47.84,47.85,38347.0,40.4903,40.5072,40.4818,40.4903,38347.0
2016-01-06 10:45:00,47.85,47.85,47.8,47.83,43813.0,40.4903,40.4903,40.448,40.4733,43813.0
2016-01-06 10:50:00,47.83,47.84,47.81,47.82,8341.0,40.4733,40.4818,40.4564,40.4649,8341.0
2016-01-06 10:55:00,47.82,47.9,47.82,47.89,30806.0,40.4649,40.5326,40.4649,40.5241,30806.0
2016-01-06 11:00:00,47.9,47.92,47.88,47.92,66889.0,40.5326,40.5495,40.5156,40.5495,66889.0
2016-01-06 11:05:00,47.92,47.92,47.88,47.89,20960.0,40.5495,40.5495,40.5156,40.5241,20960.0
2016-01-06 11:10:00,47.9,47.9,47.87,47.89,20000.0,40.5326,40.5326,40.5072,40.5241,20000.0
2016-01-06 11:15:00,47.9,47.92,47.88,47.9,235857.0,40.5326,40.5495,40.5156,40.5326,235857.0
2016-01-06 11:20:00,47.9,47.96,47.9,47.95,19422.0,40.5326,40.5833,40.5326,40.5749,19422.0
2016-01-06 11:25:00,47.94,47.95,47.92,47.94,13595.0,40.5664,40.5749,40.5495,40.5664,13595.0
2016-01-06 11:30:00,47.94,47.95,47.93,47.94,10015.0,40.5664,40.5749,40.558,40.5664,10015.0
2016-01-06 11:35:00,47.95,47.95,47.93,47.95,10737.0,40.5749,40.5749,40.558,40.5749,10737.0
2016-01-06 11:40:00,47.95,47.96,47.91,47.92,11017.0,40.5749,40.5833,40.541,40.5495,11017.0
2016-01-06 11:45:00,47.92,47.92,47.89,47.89,7231.0,40.5495,40.5495,40.5241,40.5241,7231.0
2016-01-06 11:50:00,47.89,47.9,47.88,47.9,10346.0,40.5241,40.5326,40.5156,40.5326,10346.0
2016-01-06 11:55:00,47.89,47.89,47.85,47.85,31331.0,40.5241,40.5241,40.4903,40.4903,31331.0
2016-01-06 12:00:00,47.85,47.85,47.83,47.84,22307.0,40.4903,40.4903,40.4733,40.4818,22307.0
2016-01-06 12:05:00,47.84,47.85,47.82,47.84,7411.0,40.4818,40.4903,40.4649,40.4818,7411.0
2016-01-06 12:10:00,47.83,47.84,47.82,47.82,11483.0,40.4733,40.4818,40.4649,40.4649,11483.0
2016-01-06 12:15:00,47.83,47.83,47.8,47.8,20719.0,40.4733,40.4733,40.448,40.448,20719.0
2016-01-06 12:20:00,47.8,47.81,47.78,47.79,19516.0,40.448,40.4564,40.431,40.4395,19516.0
2016-01-06 12:25:00,47.78,47.79,47.76,47.78,15633.0,40.431,40.4395,40.4141,40.431,15633.0
2016-01-06 12:30:00,47.78,47.78,47.75,47.77,22962.0,40.431,40.431,40.4056,40.4226,22962.0
2016-01-06 12:35:00,47.77,47.85,47.76,47.83,67500.0,40.4226,40.4903,40.4141,40.4733,67500.0
2016-01-06 12:40:00,47.82,47.83,47.79,47.79,12421.0,40.4649,40.4733,40.4395,40.4395,12421.0
2016-01-06 12:45:00,47.79,47.79,47.76,47.78,34073.0,40.4395,40.4395,40.4141,40.431,34073.0
2016-01-06 12:50:00,47.77,47.78,47.76,47.76,13367.0,40.4226,40.431,40.4141,40.4141,13367.0
2016-01-06 12:55:00,47.76,47.77,47.73,47.73,14643.0,40.4141,40.4226,40.3887,40.3887,14643.0
2016-01-06 13:00:00,47.73,47.74,47.72,47.73,12284.0,40.3887,40.3972,40.3803,40.3887,12284.0
2016-01-06 13:05:00,47.73,47.74,47.69,47.69,62602.0,40.3887,40.3972,40.3549,40.3549,62602.0
2016-01-06 13:10:00,47.69,47.7,47.65,47.67,59660.0,40.3549,40.3633,40.321,40.3379,59660.0
2016-01-06 13:15:00,47.66,47.67,47.66,47.66,25013.0,40.3295,40.3379,40.3295,40.3295,25013.0
2016-01-06 13:20:00,47.66,47.71,47.66,47.7,139809.0,40.3295,40.3718,40.3295,40.3633,139809.0
2016-01-06 13:25:00,47.7,47.73,47.7,47.73,37223.0,40.3633,40.3887,40.3633,40.3887,37223.0
2016-01-06 13:30:00,47.73,47.73,47.68,47.69,135610.0,40.3887,40.3887,40.3464,40.3549,135610.0
2016-01-06 13:35:00,47.7,47.72,47.69,47.72,98151.0,40.3633,40.3803,40.3549,40.3803,98151.0
2016-01-06 13:40:00,47.72,47.72,47.68,47.68,44727.0,40.3803,40.3803,40.3464,40.3464,44727.0
2016-01-06 13:45:00,47.68,47.69,47.63,47.63,77844.0,40.3464,40.3549,40.3041,40.3041,77844.0
2016-01-06 13:50:00,47.63,47.65,47.63,47.65,57334.0,40.3041,40.321,40.3041,40.321,57334.0
2016-01-06 13:55:00,47.65,47.67,47.64,47.65,43920.0,40.321,40.3379,40.3126,40.321,43920.0
2016-01-06 14:00:00,47.65,47.71,47.6,47.71,99242.0,40.321,40.3718,40.2787,40.3718,99242.0
2016-01-06 14:05:00,47.71,47.77,47.7,47.77,33640.0,40.3718,40.4226,40.3633,40.4226,33640.0
2016-01-06 14:10:00,47.76,47.81,47.73,47.79,27825.0,40.4141,40.4564,40.3887,40.4395,27825.0
2016-01-06 14:15:00,47.79,47.81,47.76,47.76,15058.0,40.4395,40.4564,40.4141,40.4141,15058.0
2016-01-06 14:20:00,47.75,47.76,47.71,47.73,22271.0,40.4056,40.4141,40.3718,40.3887,22271.0
2016-01-06 14:25:00,47.72,47.74,47.7,47.71,17541.0,40.3803,40.3972,40.3633,40.3718,17541.0
2016-01-06 14:30:00,47.72,47.73,47.7,47.73,16946.0,40.3803,40.3887,40.3633,40.3887,16946.0
2016-01-06 14:35:00,47.73,47.74,47.69,47.71,32806.0,40.3887,40.3972,40.3549,40.3718,32806.0
2016-01-06 14:40:00,47.71,47.72,47.66,47.67,90078.0,40.3718,40.3803,40.3295,40.3379,90078.0
2016-01-06 14:45:00,47.67,47.68,47.63,47.64,49352.0,40.3379,40.3464,40.3041,40.3126,49352.0
2016-01-06 14:50:00,47.63,47.64,47.61,47.64,30956.0,40.3041,40.3126,40.2872,40.3126,30956.0
2016-01-06 14:55:00,47.64,47.64,47.59,47.6,151504.0,40.3126,40.3126,40.2703,40.2787,151504.0
2016-01-06 15:00:00,47.59,47.6,47.57,47.6,31431.0,40.2703,40.2787,40.2533,40.2787,31431.0
2016-01-06 15:05:00,47.61,47.63,47.58,47.63,40162.0,40.2872,40.3041,40.2618,40.3041,40162.0
2016-01-06 15:10:00,47.62,47.66,47.62,47.66,23735.0,40.2956,40.3295,40.2956,40.3295,23735.0
2016-01-06 15:15:00,47.65,47.7,47.65,47.7,31589.0,40.321,40.3633,40.321,40.3633,31589.0
2016-01-06 15:20:00,47.7,47.73,47.69,47.73,66883.0,40.3633,40.3887,40.3549,40.3887,66883.0
2016-01-06 15:25:00,47.73,47.77,47.71,47.76,71238.0,40.3887,40.4226,40.3718,40.4141,71238.0
2016-01-06 15:30:00,47.77,47.81,47.76,47.78,69624.0,40.4226,40.4564,40.4141,40.431,69624.0
2016-01-06 15:35:00,47.78,47.78,47.76,47.78,62106.0,40.431,40.431,40.4141,40.431,62106.0
2016-01-06 15:40:00,47.78,47.78,47.72,47.75,88274.0,40.431,40.431,40.3803,40.4056,88274.0
2016-01-06 15:45:00,47.75,47.75,47.71,47.72,72389.0,40.4056,40.4056,40.3718,40.3803,72389.0
2016-01-06 15:50:00,47.72,47.72,47.65,47.66,126439.0,40.3803,40.3803,40.321,40.3295,126439.0
2016-01-06 15:55:00,47.67,47.75,47.65,47.74,174997.0,40.3379,40.4056,40.321,40.3972,174997.0
2016-01-07 09:30:00,47.16,47.2,47.03,47.04,130044.0,39.9064,39.9402,39.7964,39.8048,130044.0
2016-01-07 09:35:00,47.05,47.21,47.02,47.18,114239.0,39.8133,39.9487,39.7879,39.9233,114239.0
2016-01-07 09:40:00,47.19,47.26,47.18,47.2,49017.0,39.9318,39.991,39.9233,39.9402,49017.0
2016-01-07 09:45:00,47.18,47.35,47.17,47.35,66295.0,39.9233,40.0672,39.9149,40.0672,66295.0
2016-01-07 09:50:00,47.35,47.4,47.33,47.36,69695.0,40.0672,40.1095,40.0502,40.0756,69695.0
2016-01-07 09:55:00,47.36,47.38,47.32,47.37,57114.0,40.0756,40.0926,40.0418,40.0841,57114.0
2016-01-07 10:00:00,47.37,47.37,47.33,47.33,23080.0,40.0841,40.0841,40.0502,40.0502,23080.0
2016-01-07 10:05:00,47.34,47.34,47.28,47.3,57225.0,40.0587,40.0587,40.0079,40.0249,57225.0
2016-01-07 10:10:00,47.29,47.35,47.25,47.32,176255.0,40.0164,40.0672,39.9825,40.0418,176255.0
2016-01-07 10:15:00,47.32,47.33,47.26,47.28,191958.0,40.0418,40.0502,39.991,40.0079,191958.0
2016-01-07 10:20:00,47.29,47.29,47.23,47.23,72410.0,40.0164,40.0164,39.9656,39.9656,72410.0
2016-01-07 10:25:00,47.24,47.28,47.23,47.27,67057.0,39.9741,40.0079,39.9656,39.9995,67057.0
2016-01-07 10:30:00,47.28,47.44,47.28,47.44,44555.0,40.0079,40.1433,40.0079,40.1433,44555.0
2016-01-07 10:35:00,47.44,47.45,47.4,47.44,64871.0,40.1433,40.1518,40.1095,40.1433,64871.0
2016-01-07 10:40:00,47.45,47.47,47.4,47.41,54304.0,40.1518,40.1687,40.1095,40.1179,54304.0
2016-01-07 10:45:00,47.4,47.45,47.4,47.45,12900.0,40.1095,40.1518,40.1095,40.1518,12900.0
2016-01-07 10:50:00,47.44,47.52,47.43,47.51,89573.0,40.1433,40.211,40.1349,40.2026,89573.0
2016-01-07 10:55:00,47.51,47.57,47.5,47.57,79584.0,40.2026,40.2533,40.1941,40.2533,79584.0
2016-01-07 11:00:00,47.57,47.57,47.51,47.54,55347.0,40.2533,40.2533,40.2026,40.2279,55347.0
2016-01-07 11:05:00,47.53,47.55,47.51,47.51,15138.0,40.2195,40.2364,40.2026,40.2026,15138.0
2016-01-07 11:10:00,47.51,47.53,47.48,47.49,95232.0,40.2026,40.2195,40.1772,40.1856,95232.0
2016-01-07 11:15:00,47.5,47.52,47.49,47.49,21808.0,40.1941,40.211,40.1856,40.1856,21808.0
2016-01-07 11:20:00,47.49,47.51,47.48,47.49,41370.0,40.1856,40.2026,40.1772,40.1856,41370.0
2016-01-07 11:25:00,47.5,47.52,47.49,47.51,16799.0,40.1941,40.211,40.1856,40.2026,16799.0
2016-01-07 11:30:00,47.51,47.52,47.48,47.48,29923.0,40.2026,40.211,40.1772,40.1772,29923.0
2016-01-07 11:35:00,47.48,47.49,47.47,47.48,10945.0,40.1772,40.1856,40.1687,40.1772,10945.0
2016-01-07 11:40:00,47.48,47.48,47.43,47.44,21415.0,40.1772,40.1772,40.1349,40.1433,21415.0
2016-01-07 11:45:00,47.43,47.43,47.37,47.38,47112.0,40.1349,40.1349,40.0841,40.0926,47112.0
2016-01-07 11:50:00,47.38,47.4,47.36,47.38,9081.0,40.0926,40.1095,40.0756,40.0926,9081.0
2016-01-07 11:55:00,47.37,47.39,47.36,47.37,37937.0,40.0841,40.101,40.0756,40.0841,37937.0
2016-01-07 12:00:00,47.37,47.39,47.36,47.39,23259.0,40.0841,40.101,40.0756,40.101,23259.0
2016-01-07 12:05:00,47.38,47.38,47.36,47.36,21247.0,40.0926,40.0926,40.0756,40.0756,21247.0
2016-01-07 12:10:00,47.36,47.37,47.35,47.36,10831.0,40.0756,40.0841,40.0672,40.0756,10831.0
2016-01-07 12:15:00,47.36,47.39,47.35,47.38,7999.0,40.0756,40.101,40.0672,40.0926,7999.0
2016-01-07 12:20:00,47.38,47.39,47.36,47.37,10046.0,40.0926,40.101,40.0756,40.0841,10046.0
2016-01-07 12:25:00,47.37,47.37,47.35,47.36,9100.0,40.0841,40.0841,40.0672,40.0756,9100.0
2016-01-07 12:30:00,47.37,47.39,47.37,47.39,5213.0,40.0841,40.101,40.0841,40.101,5213.0
2016-01-07 12:35:00,47.38,47.39,47.31,47.32,22522.0,40.0926,40.101,40.0333,40.0418,22522.0
2016-01-07 12:40:00,47.32,47.36,47.32,47.36,10700.0,40.0418,40.0756,40.0418,40.0756,10700.0
2016-01-07 12:45:00,47.36,47.42,47.36,47.42,14943.0,40.0756,40.1264,40.0756,40.1264,14943.0
2016-01-07 12:50:00,47.41,47.42,47.39,47.4,14093.0,40.1179,40.1264,40.101,40.1095,14093.0
2016-01-07 12:55:00,47.4,47.4,47.34,47.35,23454.0,40.1095,40.1095,40.0587,40.0672,23454.0
2016-01-07 13:00:00,47.35,47.35,47.29,47.31,8796.0,40.0672,40.0672,40.0164,40.0333,8796.0
2016-01-07 13:05:00,47.3,47.3,47.27,47.27,31848.0,40.0249,40.0249,39.9995,39.9995,31848.0
2016-01-07 13:10:00,47.27,47.28,47.24,47.28,56092.0,39.9995,40.0079,39.9741,40.0079,56092.0
2016-01-07 13:15:00,47.27,47.27,47.23,47.24,37029.0,39.9995,39.9995,39.9656,39.9741,37029.0
2016-01-07 13:20:00,47.24,47.26,47.22,47.26,99781.0,39.9741,39.991,39.9572,39.991,99781.0
2016-01-07 13:25:00,47.27,47.28,47.25,47.25,107679.0,39.9995,40.0079,39.9825,39.9825,107679.0
2016-01-07 13:30:00,47.25,47.25,47.18,47.2,102591.0,39.9825,39.9825,39.9233,39.9402,102591.0
2016-01-07 13:35:00,47.2,47.2,47.13,47.15,72669.0,39.9402,39.9402,39.881,39.8979,72669.0
2016-01-07 13:40:00,47.14,47.14,47.07,47.08,76564.0,39.8895,39.8895,39.8302,39.8387,76564.0
2016-01-07 13:45:00,47.07,47.09,47.05,47.09,87634.0,39.8302,39.8472,39.8133,39.8472,87634.0
2016-01-07 13:50:00,47.08,47.09,47.07,47.09,25767.0,39.8387,39.8472,39.8302,39.8472,25767.0
2016-01-07 13:55:00,47.08,47.1,47.04,47.05,37108.0,39.8387,39.8556,39.8048,39.8133,37108.0
2016-01-07 14:00:00,47.05,47.06,47.03,47.05,82477.0,39.8133,39.8218,39.7964,39.8133,82477.0
2016-01-07 14:05:00,47.05,47.07,47.02,47.03,26241.0,39.8133,39.8302,39.7879,39.7964,26241.0
2016-01-07 14:10:00,47.03,47.06,47.02,47.03,22314.0,39.7964,39.8218,39.7879,39.7964,22314.0
2016-01-07 14:15:00,47.04,47.06,47.02,47.06,14351.0,39.8048,39.8218,39.7879,39.8218,14351.0
2016-01-07 14:20:00,47.06,47.08,47.05,47.06,17718.0,39.8218,39.8387,39.8133,39.8218,17718.0
2016-01-07 14:25:00,47.07,47.07,47.03,47.04,17046.0,39.8302,39.8302,39.7964,39.8048,17046.0
2016-01-07 14:30:00,47.04,47.07,47.02,47.05,34408.0,39.8048,39.8302,39.7879,39.8133,34408.0
2016-01-07 14:35:00,47.05,47.11,47.05,47.08,20437.0,39.8133,39.8641,39.8133,39.8387,20437.0
2016-01-07 14:40:00,47.08,47.12,47.06,47.12,42307.0,39.8387,39.8725,39.8218,39.8725,42307.0
2016-01-07 14:45:00,47.11,47.15,47.1,47.15,15241.0,39.8641,39.8979,39.8556,39.8979,15241.0
2016-01-07 14:50:00,47.16,47.16,47.12,47.13,50182.0,39.9064,39.9064,39.8725,39.881,50182.0
2016-01-07 14:55:00,47.13,47.15,47.09,47.09,80883.0,39.881,39.8979,39.8472,39.8472,80883.0
2016-01-07 15:00:00,47.08,47.08,47.01,47.01,35646.0,39.8387,39.8387,39.7795,39.7795,35646.0
2016-01-07 15:05:00,47.01,47.08,47.01,47.08,16189.0,39.7795,39.8387,39.7795,39.8387,16189.0
2016-01-07 15:10:00,47.08,47.12,47.02,47.05,33167.0,39.8387,39.8725,39.7879,39.8133,33167.0
2016-01-07 15:15:00,47.05,47.08,47.02,47.03,27243.0,39.8133,39.8387,39.7879,39.7964,27243.0
2016-01-07 15:20:00,47.03,47.03,46.99,47.02,36046.0,39.7964,39.7964,39.7625,39.7879,36046.0
2016-01-07 15:25:00,47.01,47.01,46.95,46.98,56429.0,39.7795,39.7795,39.7287,39.7541,56429.0
2016-01-07 15:30:00,46.98,47.06,46.96,47.06,47472.0,39.7541,39.8218,39.7372,39.8218,47472.0
2016-01-07 15:35:00,47.06,47.16,47.05,47.14,94849.0,39.8218,39.9064,39.8133,39.8895,94849.0
2016-01-07 15:40:00,47.13,47.13,46.99,47.0,106982.0,39.881,39.881,39.7625,39.771,106982.0
2016-01-07 15:45:00,46.99,47.12,46.98,47.1,160497.0,39.7625,39.8725,39.7541,39.8556,160497.0
2016-01-07 15:50:00,47.1,47.1,47.03,47.07,93182.0,39.8556,39.8556,39.7964,39.8302,93182.0
2016-01-07 15:55:00,47.07,47.12,46.95,46.98,186798.0,39.8302,39.8725,39.7287,39.7541,186798.0
2016-01-08 09:30:00,47.27,47.36,47.17,47.32,91555.0,39.9995,40.0756,39.9149,40.0418,91555.0
2016-01-08 09:35:00,47.32,47.32,47.18,47.19,107160.0,40.0418,40.0418,39.9233,39.9318,107160.0
2016-01-08 09:40:00,47.18,47.2,47.13,47.14,88420.0,39.9233,39.9402,39.881,39.8895,88420.0
2016-01-08 09:45:00,47.14,47.16,47.11,47.14,32402.0,39.8895,39.9064,39.8641,39.8895,32402.0
2016-01-08 09:50:00,47.14,47.17,47.12,47.14,32737.0,39.8895,39.9149,39.8725,39.8895,32737.0
2016-01-08 09:55:00,47.14,47.16,47.12,47.16,28931.0,39.8895,39.9064,39.8725,39.9064,28931.0
2016-01-08 10:00:00,47.16,47.17,47.06,47.07,64109.0,39.9064,39.9149,39.8218,39.8302,64109.0
2016-01-08 10:05:00,47.06,47.11,47.05,47.05,38612.0,39.8218,39.8641,39.8133,39.8133,38612.0
2016-01-08 10:10:00,47.05,47.06,46.98,46.99,109671.0,39.8133,39.8218,39.7541,39.7625,109671.0
2016-01-08 10:15:00,46.99,47.06,46.99,47.03,48043.0,39.7625,39.8218,39.7625,39.7964,48043.0
2016-01-08 10:20:00,47.03,47.05,46.99,47.01,104568.0,39.7964,39.8133,39.7625,39.7795,104568.0
2016-01-08 10:25:00,47.01,47.1,47.01,47.07,37653.0,39.7795,39.8556,39.7795,39.8302,37653.0
2016-01-08 10:30:00,47.07,47.11,47.06,47.08,18600.0,39.8302,39.8641,39.8218,39.8387,18600.0
2016-01-08 10:35:00,47.08,47.08,47.02,47.02,15960.0,39.8387,39.8387,39.7879,39.7879,15960.0
2016-01-08 10:40:00,47.02,47.02,46.97,46.98,16741.0,39.7879,39.7879,39.7456,39.7541,16741.0
2016-01-08 10:45:00,46.97,47.03,46.96,47.02,35695.0,39.7456,39.7964,39.7372,39.7879,35695.0
2016-01-08 10:50:00,47.01,47.01,46.98,46.98,22897.0,39.7795,39.7795,39.7541,39.7541,22897.0
2016-01-08 10:55:00,46.98,47.01,46.95,46.95,61991.0,39.7541,39.7795,39.7287,39.7287,61991.0
2016-01-08 11:00:00,46.95,47.05,46.95,47.04,130340.0,39.7287,39.8133,39.7287,39.8048,130340.0
2016-01-08 11:05:00,47.05,47.07,47.02,47.07,100457.0,39.8133,39.8302,39.7879,39.8302,100457.0
2016-01-08 11:10:00,47.07,47.07,46.99,47.02,144439.0,39.8302,39.8302,39.7625,39.7879,144439.0
2016-01-08 11:15:00,47.01,47.05,47.01,47.02,121732.0,39.7795,39.8133,39.7795,39.7879,121732.0
2016-01-08 11:20:00,47.02,47.03,47.0,47.02,72642.0,39.7879,39.7964,39.771,39.7879,72642.0
2016-01-08 11:25:00,47.01,47.02,46.97,46.98,91223.0,39.7795,39.7879,39.7456,39.7541,91223.0
2016-01-08 11:30:00,46.98,47.0,46.94,46.95,77368.0,39.7541,39.771,39.7202,39.7287,77368.0
2016-01-08 11:35:00,46.95,47.01,46.95,46.99,153637.0,39.7287,39.7795,39.7287,39.7625,153637.0
2016-01-08 11:40:00,46.99,47.03,46.98,47.03,105569.0,39.7625,39.7964,39.7541,39.7964,105569.0
2016-01-08 11:45:00,47.04,47.05,47.02,47.02,236087.0,39.8048,39.8133,39.7879,39.7879,236087.0
2016-01-08 11:50:00,47.03,47.03,46.99,47.0,125353.0,39.7964,39.7964,39.7625,39.771,125353.0
2016-01-08 11:55:00,47.0,47.06,47.0,47.05,90506.0,39.771,39.8218,39.771,39.8133,90506.0
2016-01-08 12:00:00,47.05,47.1,47.05,47.08,189207.0,39.8133,39.8556,39.8133,39.8387,189207.0
2016-01-08 12:05:00,47.08,47.09,47.04,47.07,93853.0,39.8387,39.8472,39.8048,39.8302,93853.0
2016-01-08 12:10:00,47.06,47.08,47.05,47.08,28636.0,39.8218,39.8387,39.8133,39.8387,28636.0
2016-01-08 12:15:00,47.07,47.13,47.07,47.12,49910.0,39.8302,39.881,39.8302,39.8725,49910.0
2016-01-08 12:20:00,47.13,47.16,47.11,47.15,45771.0,39.881,39.9064,39.8641,39.8979,45771.0
2016-01-08 12:25:00,47.14,47.16,47.14,47.15,38564.0,39.8895,39.9064,39.8895,39.8979,38564.0
2016-01-08 12:30:00,47.15,47.15,47.14,47.14,49604.0,39.8979,39.8979,39.8895,39.8895,49604.0
2016-01-08 12:35:00,47.14,47.15,47.14,47.14,103572.0,39.8895,39.8979,39.8895,39.8895,103572.0
2016-01-08 12:40:00,47.14,47.14,47.1,47.11,109487.0,39.8895,39.8895,39.8556,39.8641,109487.0
2016-01-08 12:45:00,47.11,47.14,47.1,47.14,59794.0,39.8641,39.8895,39.8556,39.8895,59794.0
2016-01-08 12:50:00,47.13,47.14,47.12,47.14,97863.0,39.881,39.8895,39.8725,39.8895,97863.0
2016-01-08 12:55:00,47.13,47.13,47.12,47.12,35950.0,39.881,39.881,39.8725,39.8725,35950.0
2016-01-08 13:00:00,47.13,47.16,47.12,47.14,92098.0,39.881,39.9064,39.8725,39.8895,92098.0
2016-01-08 13:05:00,47.14,47.14,47.08,47.09,141696.0,39.8895,39.8895,39.8387,39.8472,141696.0
2016-01-08 13:10:00,47.08,47.1,47.05,47.1,32174.0,39.8387,39.8556,39.8133,39.8556,32174.0
2016-01-08 13:15:00,47.09,47.13,47.08,47.13,30702.0,39.8472,39.881,39.8387,39.881,30702.0
2016-01-08 13:20:00,47.13,47.13,47.05,47.07,48436.0,39.881,39.881,39.8133,39.8302,48436.0
2016-01-08 13:25:00,47.07,47.1,47.03,47.1,53257.0,39.8302,39.8556,39.7964,39.8556,53257.0
2016-01-08 13:30:00,47.09,47.13,47.09,47.12,38128.0,39.8472,39.881,39.8472,39.8725,38128.0
2016-01-08 13:35:00,47.12,47.17,47.12,47.16,27298.0,39.8725,39.9149,39.8725,39.9064,27298.0
2016-01-08 13:40:00,47.16,47.17,47.13,47.14,39446.0,39.9064,39.9149,39.881,39.8895,39446.0
2016-01-08 13:45:00,47.13,47.13,47.06,47.07,66933.0,39.881,39.881,39.8218,39.8302,66933.0
2016-01-08 13:50:00,47.06,47.08,47.02,47.03,62001.0,39.8218,39.8387,39.7879,39.7964,62001.0
2016-01-08 13:55:00,47.02,47.02,46.92,46.93,46434.0,39.7879,39.7879,39.7033,39.7118,46434.0
2016-01-08 14:00:00,46.93,46.98,46.92,46.97,115273.0,39.7118,39.7541,39.7033,39.7456,115273.0
2016-01-08 14:05:00,46.96,46.98,46.96,46.97,32764.0,39.7372,39.7541,39.7372,39.7456,32764.0
2016-01-08 14:10:00,46.96,46.97,46.92,46.95,68225.0,39.7372,39.7456,39.7033,39.7287,68225.0
2016-01-08 14:15:00,46.96,47.06,46.95,47.04,93151.0,39.7372,39.8218,39.7287,39.8048,93151.0
2016-01-08 14:20:00,47.04,47.04,46.98,46.98,27897.0,39.8048,39.8048,39.7541,39.7541,27897.0
2016-01-08 14:25:00,46.97,46.97,46.91,46.93,29081.0,39.7456,39.7456,39.6948,39.7118,29081.0
2016-01-08 14:30:00,46.93,46.96,46.91,46.91,39863.0,39.7118,39.7372,39.6948,39.6948,39863.0
2016-01-08 14:35:00,46.91,46.92,46.85,46.85,208856.0,39.6948,39.7033,39.6441,39.6441,208856.0
2016-01-08 14:40:00,46.85,46.94,46.83,46.94,134528.0,39.6441,39.7202,39.6271,39.7202,134528.0
2016-01-08 14:45:00,46.94,46.95,46.91,46.92,20700.0,39.7202,39.7287,39.6948,39.7033,20700.0
2016-01-08 14:50:00,46.93,46.95,46.91,46.94,46733.0,39.7118,39.7287,39.6948,39.7202,46733.0
2016-01-08 14:55:00,46.95,46.96,46.93,46.96,42385.0,39.7287,39.7372,39.7118,39.7372,42385.0
2016-01-08 15:00:00,46.96,47.0,46.93,46.98,33264.0,39.7372,39.771,39.7118,39.7541,33264.0
2016-01-08 15:05:00,46.98,47.01,46.96,46.98,28167.0,39.7541,39.7795,39.7372,39.7541,28167.0
2016-01-08 15:10:00,46.97,46.98,46.88,46.94,93566.0,39.7456,39.7541,39.6695,39.7202,93566.0
2016-01-08 15:15:00,46.93,46.98,46.88,46.88,41599.0,39.7118,39.7541,39.6695,39.6695,41599.0
2016-01-08 15:20:00,46.89,46.95,46.87,46.92,49021.0,39.6779,39.7287,39.661,39.7033,49021.0
2016-01-08 15:25:00,46.93,46.95,46.84,46.86,80941.0,39.7118,39.7287,39.6356,39.6525,80941.0
2016-01-08 15:30:00,46.85,46.86,46.8,46.81,228474.0,39.6441,39.6525,39.6018,39.6102,228474.0
2016-01-08 15:35:00,46.82,46.82,46.78,46.8,75277.0,39.6187,39.6187,39.5848,39.6018,75277.0
2016-01-08 15:40:00,46.8,46.81,46.76,46.8,42137.0,39.6018,39.6102,39.5679,39.6018,42137.0
2016-01-08 15:45:00,46.8,46.8,46.7,46.7,64874.0,39.6018,39.6018,39.5171,39.5171,64874.0
2016-01-08 15:50:00,46.7,46.77,46.69,46.71,146274.0,39.5171,39.5764,39.5087,39.5256,146274.0
2016-01-08 15:55:00,46.71,46.76,46.69,46.73,157215.0,39.5256,39.5679,39.5087,39.5425,157215.0
2016-01-11 09:30:00,47.22,47.28,47.09,47.28,73156.0,39.9572,40.0079,39.8472,40.0079,73156.0
2016-01-11 09:35:00,47.28,47.28,47.18,47.21,102485.0,40.0079,40.0079,39.9233,39.9487,102485.0
2016-01-11 09:40:00,47.2,47.22,47.17,47.21,60740.0,39.9402,39.9572,39.9149,39.9487,60740.0
2016-01-11 09:45:00,47.2,47.22,47.18,47.18,66708.0,39.9402,39.9572,39.9233,39.9233,66708.0
2016-01-11 09:50:00,47.19,47.19,47.15,47.16,110083.0,39.9318,39.9318,39.8979,39.9064,110083.0
2016-01-11 09:55:00,47.17,47.17,47.13,47.16,26695.0,39.9149,39.9149,39.881,39.9064,26695.0
2016-01-11 10:00:00,47.16,47.18,47.14,47.16,36328.0,39.9064,39.9233,39.8895,39.9064,36328.0
2016-01-11 10:05:00,47.15,47.17,47.14,47.16,41020.0,39.8979,39.9149,39.8895,39.9064,41020.0
2016-01-11 10:10:00,47.16,47.2,47.16,47.17,66481.0,39.9064,39.9402,39.9064,39.9149,66481.0
2016-01-11 10:15:00,47.17,47.18,47.11,47.12,45829.0,39.9149,39.9233,39.8641,39.8725,45829.0
2016-01-11 10:20:00,47.12,47.15,47.12,47.14,11519.0,39.8725,39.8979,39.8725,39.8895,11519.0
2016-01-11 10:25:00,47.14,47.15,47.1,47.13,11178.0,39.8895,39.8979,39.8556,39.881,11178.0
2016-01-11 10:30:00,47.14,47.18,47.13,47.18,16321.0,39.8895,39.9233,39.881,39.9233,16321.0
2016-01-11 10:35:00,47.19,47.2,47.16,47.16,31916.0,39.9318,39.9402,39.9064,39.9064,31916.0
2016-01-11 10:40:00,47.15,47.18,47.13,47.16,34977.0,39.8979,39.9233,39.881,39.9064,34977.0
2016-01-11 10:45:00,47.16,47.17,47.1,47.13,67420.0,39.9064,39.9149,39.8556,39.881,67420.0
2016-01-11 10:50:00,47.13,47.14,47.06,47.07,45203.0,39.881,39.8895,39.8218,39.8302,45203.0
2016-01-11 10:55:00,47.07,47.08,46.99,47.03,38820.0,39.8302,39.8387,39.7625,39.7964,38820.0
2016-01-11 11:00:00,47.0,47.0,46.95,46.95,25428.0,39.771,39.771,39.7287,39.7287,25428.0
2016-01-11 11:05:00,46.94,46.94,46.9,46.94,37910.0,39.7202,39.7202,39.6864,39.7202,37910.0
2016-01-11 11:10:00,46.95,46.96,46.92,46.93,26372.0,39.7287,39.7372,39.7033,39.7118,26372.0
2016-01-11 11:15:00,46.93,46.99,46.92,46.97,56680.0,39.7118,39.7625,39.7033,39.7456,56680.0
2016-01-11 11:20:00,46.97,47.01,46.95,46.98,54640.0,39.7456,39.7795,39.7287,39.7541,54640.0
2016-01-11 11:25:00,46.97,47.02,46.96,47.02,20170.0,39.7456,39.7879,39.7372,39.7879,20170.0
2016-01-11 11:30:00,47.01,47.01,46.96,46.98,13420.0,39.7795,39.7795,39.7372,39.7541,13420.0
2016-01-11 11:35:00,46.97,47.04,46.96,47.01,28547.0,39.7456,39.8048,39.7372,39.7795,28547.0
2016-01-11 11:40:00,47.02,47.06,47.01,47.01,27060.0,39.7879,39.8218,39.7795,39.7795,27060.0
2016-01-11 11:45:00,47.01,47.03,47.0,47.03,28729.0,39.7795,39.7964,39.771,39.7964,28729.0
2016-01-11 11:50:00,47.03,47.1,47.03,47.09,30247.0,39.7964,39.8556,39.7964,39.8472,30247.0
2016-01-11 11:55:00,47.08,47.09,47.04,47.06,28912.0,39.8387,39.8472,39.8048,39.8218,28912.0
2016-01-11 12:00:00,47.06,47.08,47.04,47.06,31238.0,39.8218,39.8387,39.8048,39.8218,31238.0
2016-01-11 12:05:00,47.05,47.06,47.04,47.05,6068.0,39.8133,39.8218,39.8048,39.8133,6068.0
2016-01-11 12:10:00,47.05,47.08,47.02,47.02,27071.0,39.8133,39.8387,39.7879,39.7879,27071.0
2016-01-11 12:15:00,47.02,47.04,46.99,47.0,12802.0,39.7879,39.8048,39.7625,39.771,12802.0
2016-01-11 12:20:00,47.0,47.0,46.96,46.97,16035.0,39.771,39.771,39.7372,39.7456,16035.0
2016-01-11 12:25:00,46.97,46.98,46.95,46.98,22325.0,39.7456,39.7541,39.7287,39.7541,22325.0
2016-01-11 12:30:00,46.97,47.02,46.97,47.0,23006.0,39.7456,39.7879,39.7456,39.771,23006.0
2016-01-11 12:35:00,46.99,47.01,46.96,46.98,22329.0,39.7625,39.7795,39.7372,39.7541,22329.0
2016-01-11 12:40:00,46.97,46.99,46.94,46.97,57058.0,39.7456,39.7625,39.7202,39.7456,57058.0
2016-01-11 12:45:00,46.96,47.0,46.95,46.98,30602.0,39.7372,39.771,39.7287,39.7541,30602.0
2016-01-11 12:50:00,46.98,46.99,46.95,46.95,19700.0,39.7541,39.7625,39.7287,39.7287,19700.0
2016-01-11 12:55:00,46.96,47.0,46.95,47.0,23475.0,39.7372,39.771,39.7287,39.771,23475.0
2016-01-11 13:00:00,47.0,47.02,46.97,47.01,22863.0,39.771,39.7879,39.7456,39.7795,22863.0
2016-01-11 13:05:00,47.0,47.02,46.97,46.98,37852.0,39.771,39.7879,39.7456,39.7541,37852.0
2016-01-11 13:10:00,46.99,46.99,46.9,46.9,56102.0,39.7625,39.7625,39.6864,39.6864,56102.0
2016-01-11 13:15:00,46.9,46.97,46.9,46.97,24961.0,39.6864,39.7456,39.6864,39.7456,24961.0
2016-01-11 13:20:00,46.98,46.98,46.93,46.95,15462.0,39.7541,39.7541,39.7118,39.7287,15462.0
2016-01-11 13:25:00,46.94,46.95,46.9,46.9,28955.0,39.7202,39.7287,39.6864,39.6864,28955.0
2016-01-11 13:30:00,46.9,46.94,46.89,46.9,13731.0,39.6864,39.7202,39.6779,39.6864,13731.0
2016-01-11 13:35:00,46.91,46.91,46.85,46.88,28365.0,39.6948,39.6948,39.6441,39.6695,28365.0
2016-01-11 13:40:00,46.88,46.88,46.83,46.85,12434.0,39.6695,39.6695,39.6271,39.6441,12434.0
2016-01-11 13:45:00,46.85,46.87,46.82,46.84,19122.0,39.6441,39.661,39.6187,39.6356,19122.0
2016-01-11 13:50:00,46.84,46.84,46.8,46.83,31759.0,39.6356,39.6356,39.6018,39.6271,31759.0
2016-01-11 13:55:00,46.84,46.85,46.83,46.84,12609.0,39.6356,39.6441,39.6271,39.6356,12609.0
2016-01-11 14:00:00,46.83,46.86,46.8,46.86,23083.0,39.6271,39.6525,39.6018,39.6525,23083.0
2016-01-11 14:05:00,46.85,46.89,46.84,46.86,49182.0,39.6441,39.6779,39.6356,39.6525,49182.0
2016-01-11 14:10:00,46.86,46.92,46.85,46.86,30149.0,39.6525,39.7033,39.6441,39.6525,30149.0
2016-01-11 14:15:00,46.87,46.93,46.86,46.9,37990.0,39.661,39.7118,39.6525,39.6864,37990.0
2016-01-11 14:20:00,46.9,46.91,46.88,46.9,18000.0,39.6864,39.6948,39.6695,39.6864,18000.0
2016-01-11 14:25:00,46.91,46.95,46.89,46.95,51554.0,39.6948,39.7287,39.6779,39.7287,51554.0
2016-01-11 14:30:00,46.96,46.97,46.95,46.96,31436.0,39.7372,39.7456,39.7287,39.7372,31436.0
2016-01-11 14:35:00,46.97,46.99,46.95,46.99,20508.0,39.7456,39.7625,39.7287,39.7625,20508.0
2016-01-11 14:40:00,46.99,47.02,46.97,46.98,16034.0,39.7625,39.7879,39.7456,39.7541,16034.0
2016-01-11 14:45:00,46.98,47.03,46.98,47.01,99764.0,39.7541,39.7964,39.7541,39.7795,99764.0
2016-01-11 14:50:00,47.01,47.02,47.0,47.0,18914.0,39.7795,39.7879,39.771,39.771,18914.0
2016-01-11 14:55:00,47.0,47.01,46.98,47.01,26272.0,39.771,39.7795,39.7541,39.7795,26272.0
2016-01-11 15:00:00,47.01,47.04,47.0,47.03,57249.0,39.7795,39.8048,39.771,39.7964,57249.0
2016-01-11 15:05:00,47.02,47.02,46.95,46.98,29113.0,39.7879,39.7879,39.7287,39.7541,29113.0
2016-01-11 15:10:00,46.97,46.98,46.93,46.97,54350.0,39.7456,39.7541,39.7118,39.7456,54350.0
2016-01-11 15:15:00,46.96,46.98,46.92,46.95,21471.0,39.7372,39.7541,39.7033,39.7287,21471.0
2016-01-11 15:20:00,46.95,47.08,46.95,47.08,37879.0,39.7287,39.8387,39.7287,39.8387,37879.0
2016-01-11 15:25:00,47.08,47.22,47.07,47.2,77313.0,39.8387,39.9572,39.8302,39.9402,77313.0
2016-01-11 15:30:00,47.21,47.29,47.2,47.28,128280.0,39.9487,40.0164,39.9402,40.0079,128280.0
2016-01-11 15:35:00,47.28,47.37,47.25,47.33,136178.0,40.0079,40.0841,39.9825,40.0502,136178.0
2016-01-11 15:40:00,47.34,47.4,47.33,47.4,136173.0,40.0587,40.1095,40.0502,40.1095,136173.0
2016-01-11 15:45:00,47.39,47.39,47.29,47.33,119124.0,40.101,40.101,40.0164,40.0502,119124.0
2016-01-11 15:50:00,47.33,47.38,47.32,47.37,132024.0,40.0502,40.0926,40.0418,40.0841,132024.0
2016-01-11 15:55:00,47.37,47.39,47.24,47.25,211063.0,40.0841,40.101,39.9741,39.9825,211063.0
2016-01-12 09:30:00,47.16,47.16,47.03,47.09,98151.0,39.9064,39.9064,39.7964,39.8472,98151.0
2016-01-12 09:35:00,47.1,47.19,47.09,47.18,56081.0,39.8556,39.9318,39.8472,39.9233,56081.0
2016-01-12 09:40:00,47.19,47.23,47.18,47.21,78150.0,39.9318,39.9656,39.9233,39.9487,78150.0
2016-01-12 09:45:00,47.21,47.25,47.21,47.25,76851.0,39.9487,39.9825,39.9487,39.9825,76851.0
2016-01-12 09:50:00,47.25,47.27,47.24,47.25,96254.0,39.9825,39.9995,39.9741,39.9825,96254.0
2016-01-12 09:55:00,47.26,47.29,47.24,47.26,57134.0,39.991,40.0164,39.9741,39.991,57134.0
2016-01-12 10:00:00,47.26,47.28,47.23,47.24,82706.0,39.991,40.0079,39.9656,39.9741,82706.0
2016-01-12 10:05:00,47.24,47.25,47.22,47.23,59129.0,39.9741,39.9825,39.9572,39.9656,59129.0
2016-01-12 10:10:00,47.23,47.23,47.17,47.17,64214.0,39.9656,39.9656,39.9149,39.9149,64214.0
2016-01-12 10:15:00,47.17,47.18,47.11,47.15,46967.0,39.9149,39.9233,39.8641,39.8979,46967.0
2016-01-12 10:20:00,47.15,47.16,47.05,47.07,54628.0,39.8979,39.9064,39.8133,39.8302,54628.0
2016-01-12 10:25:00,47.06,47.09,47.03,47.05,26272.0,39.8218,39.8472,39.7964,39.8133,26272.0
2016-01-12 10:30:00,47.05,47.12,47.05,47.11,57982.0,39.8133,39.8725,39.8133,39.8641,57982.0
2016-01-12 10:35:00,47.1,47.12,47.04,47.04,24126.0,39.8556,39.8725,39.8048,39.8048,24126.0
2016-01-12 10:40:00,47.05,47.05,47.0,47.03,20281.0,39.8133,39.8133,39.771,39.7964,20281.0
2016-01-12 10:45:00,47.02,47.03,47.0,47.0,22109.0,39.7879,39.7964,39.771,39.771,22109.0
2016-01-12 10:50:00,47.0,47.04,46.99,47.04,18638.0,39.771,39.8048,39.7625,39.8048,18638.0
2016-01-12 10:55:00,47.05,47.08,47.03,47.06,19287.0,39.8133,39.8387,39.7964,39.8218,19287.0
2016-01-12 11:00:00,47.06,47.09,47.05,47.08,10129.0,39.8218,39.8472,39.8133,39.8387,10129.0
2016-01-12 11:05:00,47.07,47.08,47.05,47.06,10098.0,39.8302,39.8387,39.8133,39.8218,10098.0
2016-01-12 11:10:00,47.06,47.06,47.02,47.03,23627.0,39.8218,39.8218,39.7879,39.7964,23627.0
2016-01-12 11:15:00,47.02,47.04,47.01,47.04,38844.0,39.7879,39.8048,39.7795,39.8048,38844.0
2016-01-12 11:20:00,47.04,47.04,47.01,47.01,16923.0,39.8048,39.8048,39.7795,39.7795,16923.0
2016-01-12 11:25:00,47.01,47.01,46.94,46.96,60933.0,39.7795,39.7795,39.7202,39.7372,60933.0
2016-01-12 11:30:00,46.96,46.97,46.93,46.96,21267.0,39.7372,39.7456,39.7118,39.7372,21267.0
2016-01-12 11:35:00,46.96,46.96,46.87,46.88,26226.0,39.7372,39.7372,39.661,39.6695,26226.0
2016-01-12 11:40:00,46.89,46.97,46.89,46.94,33398.0,39.6779,39.7456,39.6779,39.7202,33398.0
2016-01-12 11:45:00,46.93,46.98,46.9,46.98,13958.0,39.7118,39.7541,39.6864,39.7541,13958.0
2016-01-12 11:50:00,46.97,46.98,46.95,46.97,18262.0,39.7456,39.7541,39.7287,39.7456,18262.0
2016-01-12 11:55:00,46.98,47.0,46.98,46.99,19031.0,39.7541,39.771,39.7541,39.7625,19031.0
2016-01-12 12:00:00,46.99,47.05,46.99,47.05,11482.0,39.7625,39.8133,39.7625,39.8133,11482.0
2016-01-12 12:05:00,47.06,47.06,47.04,47.05,7166.0,39.8218,39.8218,39.8048,39.8133,7166.0
2016-01-12 12:10:00,47.04,47.04,46.99,47.0,6200.0,39.8048,39.8048,39.7625,39.771,6200.0
2016-01-12 12:15:00,47.0,47.0,46.92,46.92,10749.0,39.771,39.771,39.7033,39.7033,10749.0
2016-01-12 12:20:00,46.93,46.94,46.91,46.91,11472.0,39.7118,39.7202,39.6948,39.6948,11472.0
2016-01-12 12:25:00,46.91,46.99,46.91,46.97,15919.0,39.6948,39.7625,39.6948,39.7456,15919.0
2016-01-12 12:30:00,46.96,46.98,46.92,46.92,8595.0,39.7372,39.7541,39.7033,39.7033,8595.0
2016-01-12 12:35:00,46.91,46.91,46.85,46.89,26755.0,39.6948,39.6948,39.6441,39.6779,26755.0
2016-01-12 12:40:00,46.88,46.9,46.87,46.87,6500.0,39.6695,39.6864,39.661,39.661,6500.0
2016-01-12 12:45:00,46.87,46.94,46.85,46.93,23784.0,39.661,39.7202,39.6441,39.7118,23784.0
2016-01-12 12:50:00,46.93,46.94,46.89,46.91,7705.0,39.7118,39.7202,39.6779,39.6948,7705.0
2016-01-12 12:55:00,46.89,46.93,46.88,46.89,333483.0,39.6779,39.7118,39.6695,39.6779,333483.0
2016-01-12 13:00:00,46.9,46.97,46.89,46.94,88365.0,39.6864,39.7456,39.6779,39.7202,88365.0
2016-01-12 13:05:00,46.94,46.94,46.86,46.89,67564.0,39.7202,39.7202,39.6525,39.6779,67564.0
2016-01-12 13:10:00,46.9,46.96,46.88,46.95,67976.0,39.6864,39.7372,39.6695,39.7287,67976.0
2016-01-12 13:15:00,46.95,46.95,46.88,46.91,66754.0,39.7287,39.7287,39.6695,39.6948,66754.0
2016-01-12 13:20:00,46.91,46.92,46.89,46.89,45568.0,39.6948,39.7033,39.6779,39.6779,45568.0
2016-01-12 13:25:00,46.89,46.93,46.88,46.91,44936.0,39.6779,39.7118,39.6695,39.6948,44936.0
2016-01-12 13:30:00,46.9,46.92,46.88,46.9,58575.0,39.6864,39.7033,39.6695,39.6864,58575.0
2016-01-12 13:35:00,46.91,46.94,46.9,46.91,63581.0,39.6948,39.7202,39.6864,39.6948,63581.0
2016-01-12 13:40:00,46.91,46.93,46.89,46.93,56095.0,39.6948,39.7118,39.6779,39.7118,56095.0
2016-01-12 13:45:00,46.93,46.95,46.91,46.93,73299.0,39.7118,39.7287,39.6948,39.7118,73299.0
2016-01-12 13:50:00,46.93,46.95,46.93,46.94,44620.0,39.7118,39.7287,39.7118,39.7202,44620.0
2016-01-12 13:55:00,46.93,46.94,46.9,46.9,49459.0,39.7118,39.7202,39.6864,39.6864,49459.0
2016-01-12 14:00:00,46.9,46.91,46.83,46.85,57109.0,39.6864,39.6948,39.6271,39.6441,57109.0
2016-01-12 14:05:00,46.86,46.86,46.81,46.83,51364.0,39.6525,39.6525,39.6102,39.6271,51364.0
2016-01-12 14:10:00,46.83,46.88,46.83,46.85,86654.0,39.6271,39.6695,39.6271,39.6441,86654.0
2016-01-12 14:15:00,46.84,46.85,46.82,46.84,36345.0,39.6356,39.6441,39.6187,39.6356,36345.0
2016-01-12 14:20:00,46.84,46.88,46.83,46.87,68515.0,39.6356,39.6695,39.6271,39.661,68515.0
2016-01-12 14:25:00,46.87,46.93,46.87,46.89,119481.0,39.661,39.7118,39.661,39.6779,119481.0
2016-01-12 14:30:00,46.88,46.94,46.88,46.94,35229.0,39.6695,39.7202,39.6695,39.7202,35229.0
2016-01-12 14:35:00,46.94,46.98,46.94,46.97,58747.0,39.7202,39.7541,39.7202,39.7456,58747.0
2016-01-12 14:40:00,46.97,46.98,46.94,46.94,48169.0,39.7456,39.7541,39.7202,39.7202,48169.0
2016-01-12 14:45:00,46.95,46.95,46.94,46.94,44983.0,39.7287,39.7287,39.7202,39.7202,44983.0
2016-01-12 14:50:00,46.95,46.99,46.93,46.98,61626.0,39.7287,39.7625,39.7118,39.7541,61626.0
2016-01-12 14:55:00,46.98,47.03,46.98,47.02,39278.0,39.7541,39.7964,39.7541,39.7879,39278.0
2016-01-12 15:00:00,47.02,47.04,46.96,46.98,46829.0,39.7879,39.8048,39.7372,39.7541,46829.0
2016-01-12 15:05:00,46.98,46.99,46.95,46.95,41518.0,39.7541,39.7625,39.7287,39.7287,41518.0
2016-01-12 15:10:00,46.95,47.0,46.95,46.97,34909.0,39.7287,39.771,39.7287,39.7456,34909.0
2016-01-12 15:15:00,46.97,47.05,46.97,47.05,52243.0,39.7456,39.8133,39.7456,39.8133,52243.0
2016-01-12 15:20:00,47.06,47.11,47.04,47.11,77972.0,39.8218,39.8641,39.8048,39.8641,77972.0
2016-01-12 15:25:00,47.12,47.16,47.1,47.12,63676.0,39.8725,39.9064,39.8556,39.8725,63676.0
2016-01-12 15:30:00,47.11,47.13,47.08,47.1,92106.0,39.8641,39.881,39.8387,39.8556,92106.0
2016-01-12 15:35:00,47.1,47.17,47.08,47.08,101420.0,39.8556,39.9149,39.8387,39.8387,101420.0
2016-01-12 15:40:00,47.09,47.18,47.07,47.17,78306.0,39.8472,39.9233,39.8302,39.9149,78306.0
2016-01-12 15:45:00,47.17,47.21,47.15,47.16,87052.0,39.9149,39.9487,39.8979,39.9064,87052.0
2016-01-12 15:50:00,47.17,47.18,47.13,47.18,58070.0,39.9149,39.9233,39.881,39.9233,58070.0
2016-01-12 15:55:00,47.17,47.19,47.08,47.09,236005.0,39.9149,39.9318,39.8387,39.8472,236005.0
2016-01-13 09:30:00,47.83,47.97,47.79,47.96,99390.0,40.4733,40.5918,40.4395,40.5833,99390.0
2016-01-13 09:35:00,47.96,47.99,47.91,47.98,404010.0,40.5833,40.6087,40.541,40.6003,404010.0
2016-01-13 09:40:00,47.99,47.99,47.95,47.95,23067.0,40.6087,40.6087,40.5749,40.5749,23067.0
2016-01-13 09:45:00,47.95,47.95,47.86,47.88,45153.0,40.5749,40.5749,40.4987,40.5156,45153.0
2016-01-13 09:50:00,47.89,47.9,47.88,47.9,36655.0,40.5241,40.5326,40.5156,40.5326,36655.0
2016-01-13 09:55:00,47.9,47.93,47.87,47.88,27513.0,40.5326,40.558,40.5072,40.5156,27513.0
2016-01-13 10:00:00,47.88,47.92,47.84,47.87,24131.0,40.5156,40.5495,40.4818,40.5072,24131.0
2016-01-13 10:05:00,47.86,47.9,47.85,47.88,24273.0,40.4987,40.5326,40.4903,40.5156,24273.0
2016-01-13 10:10:00,47.88,47.89,47.79,47.8,32538.0,40.5156,40.5241,40.4395,40.448,32538.0
2016-01-13 10:15:00,47.79,47.8,47.74,47.75,33738.0,40.4395,40.448,40.3972,40.4056,33738.0
2016-01-13 10:20:00,47.76,47.83,47.76,47.81,16682.0,40.4141,40.4733,40.4141,40.4564,16682.0
2016-01-13 10:25:00,47.82,47.83,47.78,47.8,19332.0,40.4649,40.4733,40.431,40.448,19332.0
2016-01-13 10:30:00,47.8,47.8,47.68,47.68,37928.0,40.448,40.448,40.3464,40.3464,37928.0
2016-01-13 10:35:00,47.69,47.74,47.67,47.67,28057.0,40.3549,40.3972,40.3379,40.3379,28057.0
2016-01-13 10:40:00,47.67,47.75,47.66,47.72,20310.0,40.3379,40.4056,40.3295,40.3803,20310.0
2016-01-13 10:45:00,47.72,47.74,47.68,47.72,29508.0,40.3803,40.3972,40.3464,40.3803,29508.0
2016-01-13 10:50:00,47.73,47.78,47.72,47.73,45052.0,40.3887,40.431,40.3803,40.3887,45052.0
2016-01-13 10:55:00,47.73,47.81,47.71,47.8,69240.0,40.3887,40.4564,40.3718,40.448,69240.0
2016-01-13 11:00:00,47.8,47.81,47.77,47.77,56405.0,40.448,40.4564,40.4226,40.4226,56405.0
2016-01-13 11:05:00,47.77,47.8,47.72,47.74,17666.0,40.4226,40.448,40.3803,40.3972,17666.0
2016-01-13 11:10:00,47.75,47.79,47.74,47.76,19830.0,40.4056,40.4395,40.3972,40.4141,19830.0
2016-01-13 11:15:00,47.76,47.79,47.75,47.79,50572.0,40.4141,40.4395,40.4056,40.4395,50572.0
2016-01-13 11:20:00,47.79,47.8,47.75,47.76,28198.0,40.4395,40.448,40.4056,40.4141,28198.0
2016-01-13 11:25:00,47.76,47.76,47.74,47.76,25160.0,40.4141,40.4141,40.3972,40.4141,25160.0
2016-01-13 11:30:00,47.76,47.79,47.74,47.75,18729.0,40.4141,40.4395,40.3972,40.4056,18729.0
2016-01-13 11:35:00,47.76,47.8,47.74,47.74,23195.0,40.4141,40.448,40.3972,40.3972,23195.0
2016-01-13 11:40:00,47.73,47.73,47.69,47.7,26095.0,40.3887,40.3887,40.3549,40.3633,26095.0
2016-01-13 11:45:00,47.69,47.71,47.67,47.68,25050.0,40.3549,40.3718,40.3379,40.3464,25050.0
2016-01-13 11:50:00,47.68,47.71,47.65,47.68,17645.0,40.3464,40.3718,40.321,40.3464,17645.0
2016-01-13 11:55:00,47.68,47.68,47.65,47.67,26867.0,40.3464,40.3464,40.321,40.3379,26867.0
2016-01-13 12:00:00,47.66,47.7,47.66,47.66,6653.0,40.3295,40.3633,40.3295,40.3295,6653.0
2016-01-13 12:05:00,47.66,47.66,47.62,47.64,25696.0,40.3295,40.3295,40.2956,40.3126,25696.0
2016-01-13 12:10:00,47.64,47.68,47.63,47.66,18276.0,40.3126,40.3464,40.3041,40.3295,18276.0
2016-01-13 12:15:00,47.66,47.67,47.64,47.65,12002.0,40.3295,40.3379,40.3126,40.321,12002.0
2016-01-13 12:20:00,47.63,47.67,47.63,47.66,15921.0,40.3041,40.3379,40.3041,40.3295,15921.0
2016-01-13 12:25:00,47.65,47.65,47.61,47.63,7402.0,40.321,40.321,40.2872,40.3041,7402.0
2016-01-13 12:30:00,47.63,47.63,47.59,47.61,45350.0,40.3041,40.3041,40.2703,40.2872,45350.0
2016-01-13 12:35:00,47.62,47.63,47.57,47.58,7304.0,40.2956,40.3041,40.2533,40.2618,7304.0
2016-01-13 12:40:00,47.58,47.61,47.57,47.59,8800.0,40.2618,40.2872,40.2533,40.2703,8800.0
2016-01-13 12:45:00,47.59,47.62,47.58,47.6,8525.0,40.2703,40.2956,40.2618,40.2787,8525.0
2016-01-13 12:50:00,47.59,47.59,47.52,47.55,22198.0,40.2703,40.2703,40.211,40.2364,22198.0
2016-01-13 12:55:00,47.54,47.55,47.52,47.54,10040.0,40.2279,40.2364,40.211,40.2279,10040.0
2016-01-13 13:00:00,47.54,47.55,47.51,47.54,21854.0,40.2279,40.2364,40.2026,40.2279,21854.0
2016-01-13 13:05:00,47.53,47.54,47.51,47.53,31128.0,40.2195,40.2279,40.2026,40.2195,31128.0
2016-01-13 13:10:00,47.52,47.53,47.49,47.52,10616.0,40.211,40.2195,40.1856,40.211,10616.0
2016-01-13 13:15:00,47.53,47.53,47.47,47.48,7234.0,40.2195,40.2195,40.1687,40.1772,7234.0
2016-01-13 13:20:00,47.47,47.5,47.46,47.47,7598.0,40.1687,40.1941,40.1602,40.1687,7598.0
2016-01-13 13:25:00,47.47,47.48,47.44,47.45,11500.0,40.1687,40.1772,40.1433,40.1518,11500.0
2016-01-13 13:30:00,47.45,47.47,47.41,47.44,37644.0,40.1518,40.1687,40.1179,40.1433,37644.0
2016-01-13 13:35:00,47.43,47.45,47.38,47.39,36521.0,40.1349,40.1518,40.0926,40.101,36521.0
2016-01-13 13:40:00,47.39,47.4,47.34,47.34,48736.0,40.101,40.1095,40.0587,40.0587,48736.0
2016-01-13 13:45:00,47.34,47.36,47.32,47.33,24416.0,40.0587,40.0756,40.0418,40.0502,24416.0
2016-01-13 13:50:00,47.33,47.39,47.31,47.36,23281.0,40.0502,40.101,40.0333,40.0756,23281.0
2016-01-13 13:55:00,47.36,47.39,47.29,47.31,12744.0,40.0756,40.101,40.0164,40.0333,12744.0
2016-01-13 14:00:00,47.3,47.36,47.29,47.29,29030.0,40.0249,40.0756,40.0164,40.0164,29030.0
2016-01-13 14:05:00,47.29,47.31,47.25,47.29,37820.0,40.0164,40.0333,39.9825,40.0164,37820.0
2016-01-13 14:10:00,47.29,47.31,47.23,47.28,61173.0,40.0164,40.0333,39.9656,40.0079,61173.0
2016-01-13 14:15:00,47.27,47.27,47.17,47.18,56175.0,39.9995,39.9995,39.9149,39.9233,56175.0
2016-01-13 14:20:00,47.18,47.18,47.11,47.16,30198.0,39.9233,39.9233,39.8641,39.9064,30198.0
2016-01-13 14:25:00,47.15,47.18,47.11,47.18,35366.0,39.8979,39.9233,39.8641,39.9233,35366.0
2016-01-13 14:30:00,47.17,47.17,46.99,47.01,45654.0,39.9149,39.9149,39.7625,39.7795,45654.0
2016-01-13 14:35:00,47.0,47.06,46.99,47.04,125463.0,39.771,39.8218,39.7625,39.8048,125463.0
2016-01-13 14:40:00,47.03,47.04,46.87,46.89,100479.0,39.7964,39.8048,39.661,39.6779,100479.0
2016-01-13 14:45:00,46.9,46.95,46.89,46.93,23877.0,39.6864,39.7287,39.6779,39.7118,23877.0
2016-01-13 14:50:00,46.94,47.03,46.93,47.03,46468.0,39.7202,39.7964,39.7118,39.7964,46468.0
2016-01-13 14:55:00,47.03,47.08,47.01,47.08,17653.0,39.7964,39.8387,39.7795,39.8387,17653.0
2016-01-13 15:00:00,47.09,47.12,47.03,47.09,19098.0,39.8472,39.8725,39.7964,39.8472,19098.0
2016-01-13 15:05:00,47.09,47.18,47.07,47.09,33217.0,39.8472,39.9233,39.8302,39.8472,33217.0
2016-01-13 15:10:00,47.09,47.11,47.01,47.02,168684.0,39.8472,39.8641,39.7795,39.7879,168684.0
2016-01-13 15:15:00,47.01,47.13,47.0,47.11,152808.0,39.7795,39.881,39.771,39.8641,152808.0
2016-01-13 15:20:00,47.1,47.2,47.07,47.19,211075.0,39.8556,39.9402,39.8302,39.9318,211075.0
2016-01-13 15:25:00,47.18,47.25,47.18,47.2,17226.0,39.9233,39.9825,39.9233,39.9402,17226.0
2016-01-13 15:30:00,47.19,47.21,47.12,47.16,20953.0,39.9318,39.9487,39.8725,39.9064,20953.0
2016-01-13 15:35:00,47.15,47.17,47.05,47.08,67622.0,39.8979,39.9149,39.8133,39.8387,67622.0
2016-01-13 15:40:00,47.08,47.16,47.05,47.06,76270.0,39.8387,39.9064,39.8133,39.8218,76270.0
2016-01-13 15:45:00,47.06,47.07,46.99,46.99,128604.0,39.8218,39.8302,39.7625,39.7625,128604.0
2016-01-13 15:50:00,46.99,47.0,46.97,47.0,69003.0,39.7625,39.771,39.7456,39.771,69003.0
2016-01-13 15:55:00,47.0,47.04,46.95,46.98,194506.0,39.771,39.8048,39.7287,39.7541,194506.0
2016-01-14 09:30:00,47.15,47.26,47.07,47.07,184231.0,39.8979,39.991,39.8302,39.8302,184231.0
2016-01-14 09:35:00,47.08,47.1,47.03,47.05,147760.0,39.8387,39.8556,39.7964,39.8133,147760.0
2016-01-14 09:40:00,47.05,47.12,47.01,47.1,48115.0,39.8133,39.8725,39.7795,39.8556,48115.0
2016-01-14 09:45:00,47.09,47.11,47.03,47.05,47962.0,39.8472,39.8641,39.7964,39.8133,47962.0
2016-01-14 09:50:00,47.05,47.05,46.96,46.96,30980.0,39.8133,39.8133,39.7372,39.7372,30980.0
2016-01-14 09:55:00,46.97,46.98,46.9,46.93,87567.0,39.7456,39.7541,39.6864,39.7118,87567.0
2016-01-14 10:00:00,46.94,46.96,46.88,46.93,35766.0,39.7202,39.7372,39.6695,39.7118,35766.0
2016-01-14 10:05:00,46.94,46.97,46.92,46.96,62640.0,39.7202,39.7456,39.7033,39.7372,62640.0
2016-01-14 10:10:00,46.95,47.03,46.93,47.02,59716.0,39.7287,39.7964,39.7118,39.7879,59716.0
2016-01-14 10:15:00,47.02,47.11,47.01,47.11,29305.0,39.7879,39.8641,39.7795,39.8641,29305.0
2016-01-14 10:20:00,47.12,47.16,47.08,47.16,57502.0,39.8725,39.9064,39.8387,39.9064,57502.0
2016-01-14 10:25:00,47.16,47.23,47.12,47.23,55965.0,39.9064,39.9656,39.8725,39.9656,55965.0
2016-01-14 10:30:00,47.22,47.34,47.2,47.33,60891.0,39.9572,40.0587,39.9402,40.0502,60891.0
2016-01-14 10:35:00,47.33,47.39,47.33,47.35,149432.0,40.0502,40.101,40.0502,40.0672,149432.0
2016-01-14 10:40:00,47.36,47.43,47.33,47.43,35822.0,40.0756,40.1349,40.0502,40.1349,35822.0
2016-01-14 10:45:00,47.43,47.44,47.4,47.44,25531.0,40.1349,40.1433,40.1095,40.1433,25531.0
2016-01-14 10:50:00,47.44,47.45,47.39,47.39,23785.0,40.1433,40.1518,40.101,40.101,23785.0
2016-01-14 10:55:00,47.4,47.41,47.35,47.35,38846.0,40.1095,40.1179,40.0672,40.0672,38846.0
2016-01-14 11:00:00,47.37,47.4,47.35,47.36,18711.0,40.0841,40.1095,40.0672,40.0756,18711.0
2016-01-14 11:05:00,47.36,47.4,47.32,47.33,16856.0,40.0756,40.1095,40.0418,40.0502,16856.0
2016-01-14 11:10:00,47.34,47.41,47.3,47.4,30201.0,40.0587,40.1179,40.0249,40.1095,30201.0
2016-01-14 11:15:00,47.4,47.4,47.28,47.28,39568.0,40.1095,40.1095,40.0079,40.0079,39568.0
2016-01-14 11:20:00,47.28,47.3,47.24,47.25,18855.0,40.0079,40.0249,39.9741,39.9825,18855.0
2016-01-14 11:25:00,47.27,47.28,47.23,47.27,27957.0,39.9995,40.0079,39.9656,39.9995,27957.0
2016-01-14 11:30:00,47.28,47.3,47.19,47.19,40548.0,40.0079,40.0249,39.9318,39.9318,40548.0
2016-01-14 11:35:00,47.18,47.23,47.16,47.22,22666.0,39.9233,39.9656,39.9064,39.9572,22666.0
2016-01-14 11:40:00,47.22,47.27,47.2,47.26,30367.0,39.9572,39.9995,39.9402,39.991,30367.0
2016-01-14 11:45:00,47.28,47.31,47.27,47.27,17808.0,40.0079,40.0333,39.9995,39.9995,17808.0
2016-01-14 11:50:00,47.28,47.29,47.25,47.29,20827.0,40.0079,40.0164,39.9825,40.0164,20827.0
2016-01-14 11:55:00,47.3,47.33,47.3,47.31,17780.0,40.0249,40.0502,40.0249,40.0333,17780.0
2016-01-14 12:00:00,47.31,47.36,47.31,47.32,47475.0,40.0333,40.0756,40.0333,40.0418,47475.0
2016-01-14 12:05:00,47.33,47.33,47.26,47.27,9025.0,40.0502,40.0502,39.991,39.9995,9025.0
2016-01-14 12:10:00,47.26,47.28,47.24,47.28,8200.0,39.991,40.0079,39.9741,40.0079,8200.0
2016-01-14 12:15:00,47.29,47.32,47.28,47.32,36644.0,40.0164,40.0418,40.0079,40.0418,36644.0
2016-01-14 12:20:00,47.32,47.34,47.26,47.32,29170.0,40.0418,40.0587,39.991,40.0418,29170.0
2016-01-14 12:25:00,47.31,47.31,47.28,47.3,9200.0,40.0333,40.0333,40.0079,40.0249,9200.0
2016-01-14 12:30:00,47.31,47.33,47.28,47.31,12616.0,40.0333,40.0502,40.0079,40.0333,12616.0
2016-01-14 12:35:00,47.32,47.35,47.31,47.34,8000.0,40.0418,40.0672,40.0333,40.0587,8000.0
2016-01-14 12:40:00,47.35,47.39,47.34,47.36,30891.0,40.0672,40.101,40.0587,40.0756,30891.0
2016-01-14 12:45:00,47.36,47.38,47.32,47.33,18175.0,40.0756,40.0926,40.0418,40.0502,18175.0
2016-01-14 12:50:00,47.32,47.36,47.31,47.36,23255.0,40.0418,40.0756,40.0333,40.0756,23255.0
2016-01-14 12:55:00,47.36,47.38,47.3,47.3,14378.0,40.0756,40.0926,40.0249,40.0249,14378.0
2016-01-14 13:00:00,47.3,47.38,47.29,47.37,37813.0,40.0249,40.0926,40.0164,40.0841,37813.0
2016-01-14 13:05:00,47.36,47.43,47.34,47.43,28788.0,40.0756,40.1349,40.0587,40.1349,28788.0
2016-01-14 13:10:00,47.43,47.46,47.41,47.43,45538.0,40.1349,40.1602,40.1179,40.1349,45538.0
2016-01-14 13:15:00,47.43,47.46,47.4,47.45,36734.0,40.1349,40.1602,40.1095,40.1518,36734.0
2016-01-14 13:20:00,47.46,47.49,47.44,47.47,277748.0,40.1602,40.1856,40.1433,40.1687,277748.0
2016-01-14 13:25:00,47.47,47.49,47.45,47.46,22170.0,40.1687,40.1856,40.1518,40.1602,22170.0
2016-01-14 13:30:00,47.47,47.48,47.45,47.47,22878.0,40.1687,40.1772,40.1518,40.1687,22878.0
2016-01-14 13:35:00,47.46,47.5,47.45,47.46,42525.0,40.1602,40.1941,40.1518,40.1602,42525.0
2016-01-14 13:40:00,47.46,47.47,47.43,47.44,21084.0,40.1602,40.1687,40.1349,40.1433,21084.0
2016-01-14 13:45:00,47.44,47.47,47.4,47.46,35546.0,40.1433,40.1687,40.1095,40.1602,35546.0
2016-01-14 13:50:00,47.45,47.51,47.45,47.51,27037.0,40.1518,40.2026,40.1518,40.2026,27037.0
2016-01-14 13:55:00,47.5,47.52,47.46,47.46,55110.0,40.1941,40.211,40.1602,40.1602,55110.0
2016-01-14 14:00:00,47.47,47.48,47.4,47.46,37428.0,40.1687,40.1772,40.1095,40.1602,37428.0
2016-01-14 14:05:00,47.45,47.49,47.43,47.47,42964.0,40.1518,40.1856,40.1349,40.1687,42964.0
2016-01-14 14:10:00,47.47,47.48,47.44,47.46,57028.0,40.1687,40.1772,40.1433,40.1602,57028.0
2016-01-14 14:15:00,47.46,47.5,47.45,47.46,50994.0,40.1602,40.1941,40.1518,40.1602,50994.0
2016-01-14 14:20:00,47.45,47.47,47.4,47.47,46296.0,40.1518,40.1687,40.1095,40.1687,46296.0
2016-01-14 14:25:00,47.45,47.5,47.44,47.49,37533.0,40.1518,40.1941,40.1433,40.1856,37533.0
2016-01-14 14:30:00,47.48,47.51,47.47,47.49,40727.0,40.1772,40.2026,40.1687,40.1856,40727.0
2016-01-14 14:35:00,47.48,47.49,47.44,47.45,44314.0,40.1772,40.1856,40.1433,40.1518,44314.0
2016-01-14 14:40:00,47.45,47.51,47.45,47.48,41168.0,40.1518,40.2026,40.1518,40.1772,41168.0
2016-01-14 14:45:00,47.48,47.5,47.45,47.47,41292.0,40.1772,40.1941,40.1518,40.1687,41292.0
2016-01-14 14:50:00,47.48,47.52,47.48,47.51,73848.0,40.1772,40.211,40.1772,40.2026,73848.0
2016-01-14 14:55:00,47.51,47.54,47.5,47.54,47912.0,40.2026,40.2279,40.1941,40.2279,47912.0
2016-01-14 15:00:00,47.54,47.55,47.51,47.53,42044.0,40.2279,40.2364,40.2026,40.2195,42044.0
2016-01-14 15:05:00,47.54,47.58,47.53,47.55,48646.0,40.2279,40.2618,40.2195,40.2364,48646.0
2016-01-14 15:10:00,47.54,47.59,47.51,47.53,58844.0,40.2279,40.2703,40.2026,40.2195,58844.0
2016-01-14 15:15:00,47.54,47.59,47.53,47.54,37446.0,40.2279,40.2703,40.2195,40.2279,37446.0
2016-01-14 15:20:00,47.54,47.56,47.51,47.56,51527.0,40.2279,40.2449,40.2026,40.2449,51527.0
2016-01-14 15:25:00,47.56,47.58,47.54,47.55,77446.0,40.2449,40.2618,40.2279,40.2364,77446.0
2016-01-14 15:30:00,47.54,47.54,47.45,47.47,145733.0,40.2279,40.2279,40.1518,40.1687,145733.0
2016-01-14 15:35:00,47.47,47.53,47.46,47.49,126709.0,40.1687,40.2195,40.1602,40.1856,126709.0
2016-01-14 15:40:00,47.49,47.56,47.47,47.55,143551.0,40.1856,40.2449,40.1687,40.2364,143551.0
2016-01-14 15:45:00,47.56,47.58,47.51,47.52,80987.0,40.2449,40.2618,40.2026,40.211,80987.0
2016-01-14 15:50:00,47.52,47.56,47.46,47.48,111537.0,40.211,40.2449,40.1602,40.1772,111537.0
2016-01-14 15:55:00,47.48,47.51,47.46,47.48,217924.0,40.1772,40.2026,40.1602,40.1772,217924.0
2016-01-15 09:30:00,45.46,45.64,45.43,45.59,116919.0,38.4679,38.6202,38.4425,38.5779,116919.0
2016-01-15 09:35:00,45.59,45.72,45.59,45.7,56391.0,38.5779,38.6879,38.5779,38.671,56391.0
2016-01-15 09:40:00,45.7,45.77,45.61,45.7,97737.0,38.671,38.7302,38.5948,38.671,97737.0
2016-01-15 09:45:00,45.7,45.83,45.68,45.8,159334.0,38.671,38.781,38.654,38.7556,159334.0
2016-01-15 09:50:00,45.8,45.8,45.75,45.77,187419.0,38.7556,38.7556,38.7133,38.7302,187419.0
2016-01-15 09:55:00,45.77,45.78,45.64,45.64,116635.0,38.7302,38.7386,38.6202,38.6202,116635.0
2016-01-15 10:00:00,45.63,45.66,45.56,45.63,76425.0,38.6117,38.6371,38.5525,38.6117,76425.0
2016-01-15 10:05:00,45.63,45.71,45.62,45.68,67216.0,38.6117,38.6794,38.6033,38.654,67216.0
2016-01-15 10:10:00,45.68,45.73,45.59,45.63,23124.0,38.654,38.6963,38.5779,38.6117,23124.0
2016-01-15 10:15:00,45.62,45.69,45.61,45.68,29673.0,38.6033,38.6625,38.5948,38.654,29673.0
2016-01-15 10:20:00,45.67,45.79,45.65,45.73,32390.0,38.6456,38.7471,38.6286,38.6963,32390.0
2016-01-15 10:25:00,45.73,45.78,45.71,45.72,13388.0,38.6963,38.7386,38.6794,38.6879,13388.0
2016-01-15 10:30:00,45.72,45.81,45.7,45.73,72492.0,38.6879,38.764,38.671,38.6963,72492.0
2016-01-15 10:35:00,45.74,45.8,45.74,45.79,34607.0,38.7048,38.7556,38.7048,38.7471,34607.0
2016-01-15 10:40:00,45.79,45.8,45.74,45.75,21037.0,38.7471,38.7556,38.7048,38.7133,21037.0
2016-01-15 10:45:00,45.75,45.78,45.73,45.78,50790.0,38.7133,38.7386,38.6963,38.7386,50790.0
2016-01-15 10:50:00,45.78,45.78,45.68,45.7,23748.0,38.7386,38.7386,38.654,38.671,23748.0
2016-01-15 10:55:00,45.71,45.73,45.68,45.69,16745.0,38.6794,38.6963,38.654,38.6625,16745.0
2016-01-15 11:00:00,45.69,45.7,45.62,45.63,42189.0,38.6625,38.671,38.6033,38.6117,42189.0
2016-01-15 11:05:00,45.63,45.68,45.62,45.63,17498.0,38.6117,38.654,38.6033,38.6117,17498.0
2016-01-15 11:10:00,45.63,45.65,45.59,45.65,30602.0,38.6117,38.6286,38.5779,38.6286,30602.0
2016-01-15 11:15:00,45.66,45.7,45.61,45.62,68000.0,38.6371,38.671,38.5948,38.6033,68000.0
2016-01-15 11:20:00,45.61,45.63,45.58,45.61,50409.0,38.5948,38.6117,38.5694,38.5948,50409.0
2016-01-15 11:25:00,45.62,45.65,45.6,45.63,30251.0,38.6033,38.6286,38.5863,38.6117,30251.0
2016-01-15 11:30:00,45.62,45.66,45.6,45.64,18861.0,38.6033,38.6371,38.5863,38.6202,18861.0
2016-01-15 11:35:00,45.63,45.65,45.59,45.63,25141.0,38.6117,38.6286,38.5779,38.6117,25141.0
2016-01-15 11:40:00,45.61,45.63,45.58,45.6,29313.0,38.5948,38.6117,38.5694,38.5863,29313.0
2016-01-15 11:45:00,45.59,45.64,45.59,45.59,17006.0,38.5779,38.6202,38.5779,38.5779,17006.0
2016-01-15 11:50:00,45.59,45.61,45.53,45.53,16253.0,38.5779,38.5948,38.5271,38.5271,16253.0
2016-01-15 11:55:00,45.52,45.53,45.48,45.49,94331.0,38.5186,38.5271,38.4848,38.4933,94331.0
2016-01-15 12:00:00,45.49,45.5,45.43,45.43,189528.0,38.4933,38.5017,38.4425,38.4425,189528.0
2016-01-15 12:05:00,45.43,45.44,45.35,45.39,128754.0,38.4425,38.4509,38.3748,38.4086,128754.0
2016-01-15 12:10:00,45.4,45.41,45.35,45.37,64889.0,38.4171,38.4256,38.3748,38.3917,64889.0
2016-01-15 12:15:00,45.36,45.36,45.26,45.27,72713.0,38.3832,38.3832,38.2986,38.3071,72713.0
2016-01-15 12:20:00,45.27,45.29,45.23,45.24,96606.0,38.3071,38.324,38.2732,38.2817,96606.0
2016-01-15 12:25:00,45.24,45.25,45.2,45.24,45748.0,38.2817,38.2902,38.2479,38.2817,45748.0
2016-01-15 12:30:00,45.23,45.23,45.1,45.12,84341.0,38.2732,38.2732,38.1632,38.1802,84341.0
2016-01-15 12:35:00,45.11,45.13,45.04,45.05,70443.0,38.1717,38.1886,38.1125,38.1209,70443.0
2016-01-15 12:40:00,45.04,45.18,45.04,45.18,33905.0,38.1125,38.2309,38.1125,38.2309,33905.0
2016-01-15 12:45:00,45.19,45.24,45.19,45.21,28552.0,38.2394,38.2817,38.2394,38.2563,28552.0
2016-01-15 12:50:00,45.21,45.26,45.19,45.25,28808.0,38.2563,38.2986,38.2394,38.2902,28808.0
2016-01-15 12:55:00,45.26,45.31,45.25,45.29,19032.0,38.2986,38.3409,38.2902,38.324,19032.0
2016-01-15 13:00:00,45.29,45.29,45.23,45.27,25271.0,38.324,38.324,38.2732,38.3071,25271.0
2016-01-15 13:05:00,45.26,45.27,45.17,45.2,29500.0,38.2986,38.3071,38.2225,38.2479,29500.0
2016-01-15 13:10:00,45.2,45.32,45.2,45.29,8762.0,38.2479,38.3494,38.2479,38.324,8762.0
2016-01-15 13:15:00,45.29,45.37,45.27,45.37,20938.0,38.324,38.3917,38.3071,38.3917,20938.0
2016-01-15 13:20:00,45.37,45.38,45.31,45.31,17651.0,38.3917,38.4002,38.3409,38.3409,17651.0
2016-01-15 13:25:00,45.31,45.35,45.29,45.3,10484.0,38.3409,38.3748,38.324,38.3325,10484.0
2016-01-15 13:30:00,45.29,45.31,45.27,45.31,15834.0,38.324,38.3409,38.3071,38.3409,15834.0
2016-01-15 13:35:00,45.31,45.35,45.28,45.3,24432.0,38.3409,38.3748,38.3156,38.3325,24432.0
2016-01-15 13:40:00,45.3,45.4,45.3,45.39,22027.0,38.3325,38.4171,38.3325,38.4086,22027.0
2016-01-15 13:45:00,45.39,45.44,45.36,45.37,25241.0,38.4086,38.4509,38.3832,38.3917,25241.0
2016-01-15 13:50:00,45.37,45.48,45.36,45.46,24708.0,38.3917,38.4848,38.3832,38.4679,24708.0
2016-01-15 13:55:00,45.47,45.47,45.43,45.44,29449.0,38.4763,38.4763,38.4425,38.4509,29449.0
2016-01-15 14:00:00,45.45,45.48,45.44,45.45,30238.0,38.4594,38.4848,38.4509,38.4594,30238.0
2016-01-15 14:05:00,45.45,45.5,45.42,45.5,14231.0,38.4594,38.5017,38.434,38.5017,14231.0
2016-01-15 14:10:00,45.5,45.53,45.49,45.52,21620.0,38.5017,38.5271,38.4933,38.5186,21620.0
2016-01-15 14:15:00,45.52,45.52,45.49,45.51,19645.0,38.5186,38.5186,38.4933,38.5102,19645.0
2016-01-15 14:20:00,45.52,45.52,45.43,45.45,19768.0,38.5186,38.5186,38.4425,38.4594,19768.0
2016-01-15 14:25:00,45.46,45.49,45.41,45.41,11076.0,38.4679,38.4933,38.4256,38.4256,11076.0
2016-01-15 14:30:00,45.4,45.42,45.35,45.38,59703.0,38.4171,38.434,38.3748,38.4002,59703.0
2016-01-15 14:35:00,45.38,45.42,45.37,45.42,22709.0,38.4002,38.434,38.3917,38.434,22709.0
2016-01-15 14:40:00,45.42,45.48,45.42,45.46,24063.0,38.434,38.4848,38.434,38.4679,24063.0
2016-01-15 14:45:00,45.46,45.49,45.44,45.49,21455.0,38.4679,38.4933,38.4509,38.4933,21455.0
2016-01-15 14:50:00,45.49,45.55,45.46,45.55,16558.0,38.4933,38.544,38.4679,38.544,16558.0
2016-01-15 14:55:00,45.55,45.62,45.54,45.61,43740.0,38.544,38.6033,38.5356,38.5948,43740.0
2016-01-15 15:00:00,45.6,45.6,45.5,45.6,37921.0,38.5863,38.5863,38.5017,38.5863,37921.0
2016-01-15 15:05:00,45.59,45.62,45.53,45.54,28929.0,38.5779,38.6033,38.5271,38.5356,28929.0
2016-01-15 15:10:00,45.53,45.54,45.47,45.53,40167.0,38.5271,38.5356,38.4763,38.5271,40167.0
2016-01-15 15:15:00,45.53,45.53,45.39,45.43,45958.0,38.5271,38.5271,38.4086,38.4425,45958.0
2016-01-15 15:20:00,45.44,45.52,45.44,45.52,34331.0,38.4509,38.5186,38.4509,38.5186,34331.0
2016-01-15 15:25:00,45.52,45.61,45.5,45.61,29647.0,38.5186,38.5948,38.5017,38.5948,29647.0
2016-01-15 15:30:00,45.6,45.65,45.52,45.64,54937.0,38.5863,38.6286,38.5186,38.6202,54937.0
2016-01-15 15:35:00,45.63,45.67,45.54,45.55,64162.0,38.6117,38.6456,38.5356,38.544,64162.0
2016-01-15 15:40:00,45.54,45.54,45.45,45.53,98738.0,38.5356,38.5356,38.4594,38.5271,98738.0
2016-01-15 15:45:00,45.53,45.6,45.5,45.54,74512.0,38.5271,38.5863,38.5017,38.5356,74512.0
2016-01-15 15:50:00,45.55,45.58,45.51,45.53,65130.0,38.544,38.5694,38.5102,38.5271,65130.0
2016-01-15 15:55:00,45.53,45.53,45.43,45.48,509172.0,38.5271,38.5271,38.4425,38.4848,509172.0
2016-01-19 09:30:00,47.2,47.23,47.1,47.12,115156.0,39.9402,39.9656,39.8556,39.8725,115156.0
2016-01-19 09:35:00,47.11,47.11,47.02,47.03,121524.0,39.8641,39.8641,39.7879,39.7964,121524.0
2016-01-19 09:40:00,47.02,47.04,46.97,46.98,140753.0,39.7879,39.8048,39.7456,39.7541,140753.0
2016-01-19 09:45:00,46.98,47.0,46.87,46.88,55390.0,39.7541,39.771,39.661,39.6695,55390.0
2016-01-19 09:50:00,46.88,46.88,46.8,46.84,44662.0,39.6695,39.6695,39.6018,39.6356,44662.0
2016-01-19 09:55:00,46.84,46.86,46.81,46.86,66026.0,39.6356,39.6525,39.6102,39.6525,66026.0
2016-01-19 10:00:00,46.85,46.9,46.81,46.82,56793.0,39.6441,39.6864,39.6102,39.6187,56793.0
2016-01-19 10:05:00,46.84,46.91,46.82,46.83,18818.0,39.6356,39.6948,39.6187,39.6271,18818.0
2016-01-19 10:10:00,46.83,46.89,46.81,46.88,19199.0,39.6271,39.6779,39.6102,39.6695,19199.0
2016-01-19 10:15:00,46.88,46.94,46.88,46.92,7769.0,39.6695,39.7202,39.6695,39.7033,7769.0
2016-01-19 10:20:00,46.91,46.94,46.9,46.94,12244.0,39.6948,39.7202,39.6864,39.7202,12244.0
2016-01-19 10:25:00,46.94,47.03,46.94,47.03,15612.0,39.7202,39.7964,39.7202,39.7964,15612.0
2016-01-19 10:30:00,47.02,47.07,46.99,47.0,19610.0,39.7879,39.8302,39.7625,39.771,19610.0
2016-01-19 10:35:00,47.0,47.0,46.92,46.92,15090.0,39.771,39.771,39.7033,39.7033,15090.0
2016-01-19 10:40:00,46.92,46.98,46.92,46.95,13298.0,39.7033,39.7541,39.7033,39.7287,13298.0
2016-01-19 10:45:00,46.94,46.99,46.92,46.97,16768.0,39.7202,39.7625,39.7033,39.7456,16768.0
2016-01-19 10:50:00,46.98,47.01,46.89,46.89,35208.0,39.7541,39.7795,39.6779,39.6779,35208.0
2016-01-19 10:55:00,46.89,46.92,46.88,46.89,50258.0,39.6779,39.7033,39.6695,39.6779,50258.0
2016-01-19 11:00:00,46.89,46.93,46.87,46.92,84438.0,39.6779,39.7118,39.661,39.7033,84438.0
2016-01-19 11:05:00,46.92,46.92,46.85,46.91,42282.0,39.7033,39.7033,39.6441,39.6948,42282.0
2016-01-19 11:10:00,46.9,46.9,46.81,46.82,66779.0,39.6864,39.6864,39.6102,39.6187,66779.0
2016-01-19 11:15:00,46.82,46.86,46.78,46.78,14701.0,39.6187,39.6525,39.5848,39.5848,14701.0
2016-01-19 11:20:00,46.78,46.81,46.77,46.79,27288.0,39.5848,39.6102,39.5764,39.5933,27288.0
2016-01-19 11:25:00,46.79,46.89,46.78,46.87,9530.0,39.5933,39.6779,39.5848,39.661,9530.0
2016-01-19 11:30:00,46.9,46.9,46.86,46.86,10266.0,39.6864,39.6864,39.6525,39.6525,10266.0
2016-01-19 11:35:00,46.86,46.92,46.85,46.92,9168.0,39.6525,39.7033,39.6441,39.7033,9168.0
2016-01-19 11:40:00,46.92,46.92,46.89,46.91,9300.0,39.7033,39.7033,39.6779,39.6948,9300.0
2016-01-19 11:45:00,46.93,46.95,46.9,46.9,33531.0,39.7118,39.7287,39.6864,39.6864,33531.0
2016-01-19 11:50:00,46.89,46.92,46.88,46.9,10736.0,39.6779,39.7033,39.6695,39.6864,10736.0
2016-01-19 11:55:00,46.91,46.94,46.87,46.87,21077.0,39.6948,39.7202,39.661,39.661,21077.0
2016-01-19 12:00:00,46.87,46.88,46.8,46.8,11273.0,39.661,39.6695,39.6018,39.6018,11273.0
2016-01-19 12:05:00,46.8,46.83,46.75,46.76,30127.0,39.6018,39.6271,39.5595,39.5679,30127.0
2016-01-19 12:10:00,46.75,46.79,46.75,46.78,7351.0,39.5595,39.5933,39.5595,39.5848,7351.0
2016-01-19 12:15:00,46.78,46.78,46.71,46.72,17826.0,39.5848,39.5848,39.5256,39.5341,17826.0
2016-01-19 12:20:00,46.72,46.74,46.67,46.68,17659.0,39.5341,39.551,39.4918,39.5002,17659.0
2016-01-19 12:25:00,46.68,46.76,46.65,46.74,21338.0,39.5002,39.5679,39.4748,39.551,21338.0
2016-01-19 12:30:00,46.74,46.77,46.74,46.75,6542.0,39.551,39.5764,39.551,39.5595,6542.0
2016-01-19 12:35:00,46.74,46.8,46.73,46.74,11987.0,39.551,39.6018,39.5425,39.551,11987.0
2016-01-19 12:40:00,46.74,46.77,46.69,46.69,14684.0,39.551,39.5764,39.5087,39.5087,14684.0
2016-01-19 12:45:00,46.69,46.78,46.69,46.77,76956.0,39.5087,39.5848,39.5087,39.5764,76956.0
2016-01-19 12:50:00,46.76,46.84,46.76,46.79,54541.0,39.5679,39.6356,39.5679,39.5933,54541.0
2016-01-19 12:55:00,46.8,46.8,46.77,46.79,11394.0,39.6018,39.6018,39.5764,39.5933,11394.0
2016-01-19 13:00:00,46.8,46.84,46.79,46.79,14520.0,39.6018,39.6356,39.5933,39.5933,14520.0
2016-01-19 13:05:00,46.78,46.82,46.75,46.8,13278.0,39.5848,39.6187,39.5595,39.6018,13278.0
2016-01-19 13:10:00,46.8,46.82,46.75,46.77,22318.0,39.6018,39.6187,39.5595,39.5764,22318.0
2016-01-19 13:15:00,46.78,46.84,46.77,46.83,8009.0,39.5848,39.6356,39.5764,39.6271,8009.0
2016-01-19 13:20:00,46.83,46.84,46.79,46.79,8971.0,39.6271,39.6356,39.5933,39.5933,8971.0
2016-01-19 13:25:00,46.79,46.8,46.74,46.76,17417.0,39.5933,39.6018,39.551,39.5679,17417.0
2016-01-19 13:30:00,46.76,46.79,46.71,46.73,40282.0,39.5679,39.5933,39.5256,39.5425,40282.0
2016-01-19 13:35:00,46.74,46.78,46.71,46.78,19354.0,39.551,39.5848,39.5256,39.5848,19354.0
2016-01-19 13:40:00,46.78,46.79,46.73,46.73,49123.0,39.5848,39.5933,39.5425,39.5425,49123.0
2016-01-19 13:45:00,46.73,46.79,46.73,46.77,12485.0,39.5425,39.5933,39.5425,39.5764,12485.0
2016-01-19 13:50:00,46.76,46.77,46.73,46.73,51374.0,39.5679,39.5764,39.5425,39.5425,51374.0
2016-01-19 13:55:00,46.74,46.78,46.74,46.76,16067.0,39.551,39.5848,39.551,39.5679,16067.0
2016-01-19 14:00:00,46.76,46.78,46.75,46.76,31515.0,39.5679,39.5848,39.5595,39.5679,31515.0
2016-01-19 14:05:00,46.76,46.78,46.67,46.68,122681.0,39.5679,39.5848,39.4918,39.5002,122681.0
2016-01-19 14:10:00,46.68,46.68,46.63,46.63,36432.0,39.5002,39.5002,39.4579,39.4579,36432.0
2016-01-19 14:15:00,46.63,46.63,46.61,46.62,15209.0,39.4579,39.4579,39.441,39.4494,15209.0
2016-01-19 14:20:00,46.62,46.63,46.58,46.63,27225.0,39.4494,39.4579,39.4156,39.4579,27225.0
2016-01-19 14:25:00,46.63,46.66,46.61,46.66,11399.0,39.4579,39.4833,39.441,39.4833,11399.0
2016-01-19 14:30:00,46.66,46.67,46.65,46.65,9441.0,39.4833,39.4918,39.4748,39.4748,9441.0
2016-01-19 14:35:00,46.65,46.66,46.63,46.65,18763.0,39.4748,39.4833,39.4579,39.4748,18763.0
2016-01-19 14:40:00,46.66,46.67,46.59,46.59,64079.0,39.4833,39.4918,39.4241,39.4241,64079.0
2016-01-19 14:45:00,46.59,46.63,46.55,46.56,36937.0,39.4241,39.4579,39.3902,39.3987,36937.0
2016-01-19 14:50:00,46.56,46.6,46.56,46.6,12533.0,39.3987,39.4325,39.3987,39.4325,12533.0
2016-01-19 14:55:00,46.59,46.61,46.56,46.59,9895.0,39.4241,39.441,39.3987,39.4241,9895.0
2016-01-19 15:00:00,46.59,46.72,46.56,46.71,37855.0,39.4241,39.5341,39.3987,39.5256,37855.0
2016-01-19 15:05:00,46.71,46.73,46.67,46.68,46221.0,39.5256,39.5425,39.4918,39.5002,46221.0
2016-01-19 15:10:00,46.68,46.71,46.62,46.63,35763.0,39.5002,39.5256,39.4494,39.4579,35763.0
2016-01-19 15:15:00,46.64,46.69,46.59,46.63,23662.0,39.4664,39.5087,39.4241,39.4579,23662.0
2016-01-19 15:20:00,46.62,46.73,46.6,46.69,26218.0,39.4494,39.5425,39.4325,39.5087,26218.0
2016-01-19 15:25:00,46.69,46.81,46.69,46.78,128353.0,39.5087,39.6102,39.5087,39.5848,128353.0
2016-01-19 15:30:00,46.78,46.85,46.77,46.82,222095.0,39.5848,39.6441,39.5764,39.6187,222095.0
2016-01-19 15:35:00,46.82,46.84,46.75,46.78,48377.0,39.6187,39.6356,39.5595,39.5848,48377.0
2016-01-19 15:40:00,46.78,46.88,46.74,46.87,80926.0,39.5848,39.6695,39.551,39.661,80926.0
2016-01-19 15:45:00,46.86,46.97,46.81,46.96,71108.0,39.6525,39.7456,39.6102,39.7372,71108.0
2016-01-19 15:50:00,46.97,46.98,46.87,46.9,57543.0,39.7456,39.7541,39.661,39.6864,57543.0
2016-01-19 15:55:00,46.9,46.92,46.8,46.8,92798.0,39.6864,39.7033,39.6018,39.6018,92798.0
2016-01-20 09:30:00,45.34,45.43,45.29,45.36,77149.0,38.3663,38.4425,38.324,38.3832,77149.0
2016-01-20 09:35:00,45.35,45.37,45.24,45.26,53569.0,38.3748,38.3917,38.2817,38.2986,53569.0
2016-01-20 09:40:00,45.26,45.3,45.21,45.29,71837.0,38.2986,38.3325,38.2563,38.324,71837.0
2016-01-20 09:45:00,45.29,45.39,45.29,45.3,68886.0,38.324,38.4086,38.324,38.3325,68886.0
2016-01-20 09:50:00,45.3,45.31,45.22,45.22,47721.0,38.3325,38.3409,38.2648,38.2648,47721.0
2016-01-20 09:55:00,45.21,45.22,45.16,45.19,80967.0,38.2563,38.2648,38.214,38.2394,80967.0
2016-01-20 10:00:00,45.19,45.23,45.16,45.18,76272.0,38.2394,38.2732,38.214,38.2309,76272.0
2016-01-20 10:05:00,45.18,45.25,45.15,45.19,60143.0,38.2309,38.2902,38.2055,38.2394,60143.0
2016-01-20 10:10:00,45.19,45.19,45.12,45.18,100923.0,38.2394,38.2394,38.1802,38.2309,100923.0
2016-01-20 10:15:00,45.17,45.21,45.11,45.13,86666.0,38.2225,38.2563,38.1717,38.1886,86666.0
2016-01-20 10:20:00,45.14,45.15,45.06,45.12,110206.0,38.1971,38.2055,38.1294,38.1802,110206.0
2016-01-20 10:25:00,45.13,45.15,45.1,45.1,40060.0,38.1886,38.2055,38.1632,38.1632,40060.0
2016-01-20 10:30:00,45.1,45.12,45.02,45.03,68055.0,38.1632,38.1802,38.0955,38.104,68055.0
2016-01-20 10:35:00,45.04,45.04,44.92,44.97,120867.0,38.1125,38.1125,38.0109,38.0532,120867.0
2016-01-20 10:40:00,44.97,44.99,44.92,44.98,53234.0,38.0532,38.0702,38.0109,38.0617,53234.0
2016-01-20 10:45:00,44.98,44.98,44.91,44.93,26200.0,38.0617,38.0617,38.0025,38.0194,26200.0
2016-01-20 10:50:00,44.94,44.95,44.84,44.84,44535.0,38.0278,38.0363,37.9432,37.9432,44535.0
2016-01-20 10:55:00,44.85,44.86,44.79,44.8,46485.0,37.9517,37.9602,37.9009,37.9094,46485.0
2016-01-20 11:00:00,44.8,44.88,44.8,44.84,72527.0,37.9094,37.9771,37.9094,37.9432,72527.0
2016-01-20 11:05:00,44.83,44.87,44.77,44.78,38442.0,37.9348,37.9686,37.884,37.8925,38442.0
2016-01-20 11:10:00,44.77,44.99,44.77,44.95,66256.0,37.884,38.0702,37.884,38.0363,66256.0
2016-01-20 11:15:00,44.95,45.0,44.91,44.98,25856.0,38.0363,38.0786,38.0025,38.0617,25856.0
2016-01-20 11:20:00,44.97,44.99,44.94,44.94,35736.0,38.0532,38.0702,38.0278,38.0278,35736.0
2016-01-20 11:25:00,44.94,44.96,44.9,44.92,82154.0,38.0278,38.0448,37.994,38.0109,82154.0
2016-01-20 11:30:00,44.92,45.02,44.92,44.99,55189.0,38.0109,38.0955,38.0109,38.0702,55189.0
2016-01-20 11:35:00,44.98,45.02,44.94,44.94,49744.0,38.0617,38.0955,38.0278,38.0278,49744.0
2016-01-20 11:40:00,44.95,44.96,44.89,44.89,36144.0,38.0363,38.0448,37.9855,37.9855,36144.0
2016-01-20 11:45:00,44.9,44.93,44.86,44.86,26470.0,37.994,38.0194,37.9602,37.9602,26470.0
2016-01-20 11:50:00,44.86,44.86,44.75,44.76,47000.0,37.9602,37.9602,37.8671,37.8755,47000.0
2016-01-20 11:55:00,44.77,44.81,44.75,44.77,46681.0,37.884,37.9178,37.8671,37.884,46681.0
2016-01-20 12:00:00,44.78,44.81,44.76,44.77,57768.0,37.8925,37.9178,37.8755,37.884,57768.0
2016-01-20 12:05:00,44.77,44.77,44.67,44.7,64817.0,37.884,37.884,37.7994,37.8248,64817.0
2016-01-20 12:10:00,44.7,44.7,44.65,44.65,52396.0,37.8248,37.8248,37.7825,37.7825,52396.0
2016-01-20 12:15:00,44.65,44.67,44.58,44.61,102835.0,37.7825,37.7994,37.7232,37.7486,102835.0
2016-01-20 12:20:00,44.6,44.6,44.47,44.5,133203.0,37.7401,37.7401,37.6301,37.6555,133203.0
2016-01-20 12:25:00,44.52,44.52,44.42,44.49,81061.0,37.6724,37.6724,37.5878,37.6471,81061.0
2016-01-20 12:30:00,44.49,44.59,44.49,44.55,35833.0,37.6471,37.7317,37.6471,37.6978,35833.0
2016-01-20 12:35:00,44.56,44.59,44.51,44.55,36438.0,37.7063,37.7317,37.664,37.6978,36438.0
2016-01-20 12:40:00,44.56,44.6,44.53,44.53,38718.0,37.7063,37.7401,37.6809,37.6809,38718.0
2016-01-20 12:45:00,44.53,44.6,44.51,44.57,42120.0,37.6809,37.7401,37.664,37.7148,42120.0
2016-01-20 12:50:00,44.57,44.66,44.53,44.65,37911.0,37.7148,37.7909,37.6809,37.7825,37911.0
2016-01-20 12:55:00,44.65,44.8,44.63,44.8,24473.0,37.7825,37.9094,37.7655,37.9094,24473.0
2016-01-20 13:00:00,44.8,44.87,44.75,44.85,47998.0,37.9094,37.9686,37.8671,37.9517,47998.0
2016-01-20 13:05:00,44.84,44.84,44.75,44.76,36460.0,37.9432,37.9432,37.8671,37.8755,36460.0
2016-01-20 13:10:00,44.76,44.78,44.69,44.72,23371.0,37.8755,37.8925,37.8163,37.8417,23371.0
2016-01-20 13:15:00,44.71,44.71,44.6,44.61,29307.0,37.8332,37.8332,37.7401,37.7486,29307.0
2016-01-20 13:20:00,44.6,44.75,44.59,44.75,26350.0,37.7401,37.8671,37.7317,37.8671,26350.0
2016-01-20 13:25:00,44.73,44.74,44.62,44.73,26800.0,37.8501,37.8586,37.7571,37.8501,26800.0
2016-01-20 13:30:00,44.72,44.83,44.71,44.8,28010.0,37.8417,37.9348,37.8332,37.9094,28010.0
2016-01-20 13:35:00,44.8,44.88,44.75,44.87,57590.0,37.9094,37.9771,37.8671,37.9686,57590.0
2016-01-20 13:40:00,44.87,44.93,44.85,44.92,30371.0,37.9686,38.0194,37.9517,38.0109,30371.0
2016-01-20 13:45:00,44.93,44.96,44.85,44.96,48602.0,38.0194,38.0448,37.9517,38.0448,48602.0
2016-01-20 13:50:00,44.95,45.03,44.94,44.95,33719.0,38.0363,38.104,38.0278,38.0363,33719.0
2016-01-20 13:55:00,44.95,44.98,44.89,44.96,59518.0,38.0363,38.0617,37.9855,38.0448,59518.0
2016-01-20 14:00:00,44.95,44.96,44.83,44.85,34266.0,38.0363,38.0448,37.9348,37.9517,34266.0
2016-01-20 14:05:00,44.86,44.97,44.86,44.95,36683.0,37.9602,38.0532,37.9602,38.0363,36683.0
2016-01-20 14:10:00,44.96,45.03,44.95,44.97,26955.0,38.0448,38.104,38.0363,38.0532,26955.0
2016-01-20 14:15:00,44.97,45.03,44.94,45.0,31200.0,38.0532,38.104,38.0278,38.0786,31200.0
2016-01-20 14:20:00,45.0,45.04,44.95,44.97,52714.0,38.0786,38.1125,38.0363,38.0532,52714.0
2016-01-20 14:25:00,44.99,44.99,44.93,44.97,57383.0,38.0702,38.0702,38.0194,38.0532,57383.0
2016-01-20 14:30:00,44.98,44.99,44.9,44.95,51459.0,38.0617,38.0702,37.994,38.0363,51459.0
2016-01-20 14:35:00,44.96,45.01,44.91,45.0,28472.0,38.0448,38.0871,38.0025,38.0786,28472.0
2016-01-20 14:40:00,45.0,45.05,44.98,44.99,39493.0,38.0786,38.1209,38.0617,38.0702,39493.0
2016-01-20 14:45:00,44.99,45.01,44.94,44.99,16055.0,38.0702,38.0871,38.0278,38.0702,16055.0
2016-01-20 14:50:00,45.0,45.08,45.0,45.07,35508.0,38.0786,38.1463,38.0786,38.1379,35508.0
2016-01-20 14:55:00,45.09,45.13,45.09,45.09,45457.0,38.1548,38.1886,38.1548,38.1548,45457.0
2016-01-20 15:00:00,45.09,45.14,45.02,45.14,53147.0,38.1548,38.1971,38.0955,38.1971,53147.0
2016-01-20 15:05:00,45.14,45.16,45.11,45.13,70537.0,38.1971,38.214,38.1717,38.1886,70537.0
2016-01-20 15:10:00,45.14,45.16,45.12,45.15,66671.0,38.1971,38.214,38.1802,38.2055,66671.0
2016-01-20 15:15:00,45.16,45.49,45.15,45.45,258276.0,38.214,38.4933,38.2055,38.4594,258276.0
2016-01-20 15:20:00,45.45,45.53,45.38,45.5,177995.0,38.4594,38.5271,38.4002,38.5017,177995.0
2016-01-20 15:25:00,45.51,45.66,45.5,45.61,116630.0,38.5102,38.6371,38.5017,38.5948,116630.0
2016-01-20 15:30:00,45.61,45.65,45.52,45.52,119552.0,38.5948,38.6286,38.5186,38.5186,119552.0
2016-01-20 15:35:00,45.52,45.6,45.49,45.58,88565.0,38.5186,38.5863,38.4933,38.5694,88565.0
2016-01-20 15:40:00,45.58,45.58,45.45,45.53,96350.0,38.5694,38.5694,38.4594,38.5271,96350.0
2016-01-20 15:45:00,45.52,45.52,45.29,45.41,93775.0,38.5186,38.5186,38.324,38.4256,93775.0
2016-01-20 15:50:00,45.42,45.43,45.34,45.39,61595.0,38.434,38.4425,38.3663,38.4086,61595.0
2016-01-20 15:55:00,45.4,45.41,45.27,45.34,258814.0,38.4171,38.4256,38.3071,38.3663,258814.0
2016-01-21 09:30:00,45.85,45.86,45.69,45.82,113320.0,38.7979,38.8063,38.6625,38.7725,113320.0
2016-01-21 09:35:00,45.81,45.85,45.72,45.74,186042.0,38.764,38.7979,38.6879,38.7048,186042.0
2016-01-21 09:40:00,45.74,45.79,45.68,45.7,196563.0,38.7048,38.7471,38.654,38.671,196563.0
2016-01-21 09:45:00,45.69,45.69,45.61,45.63,107267.0,38.6625,38.6625,38.5948,38.6117,107267.0
2016-01-21 09:50:00,45.63,45.65,45.56,45.62,76339.0,38.6117,38.6286,38.5525,38.6033,76339.0
2016-01-21 09:55:00,45.62,45.64,45.59,45.59,127711.0,38.6033,38.6202,38.5779,38.5779,127711.0
2016-01-21 10:00:00,45.59,45.76,45.59,45.76,49637.0,38.5779,38.7217,38.5779,38.7217,49637.0
2016-01-21 10:05:00,45.77,45.8,45.73,45.79,37699.0,38.7302,38.7556,38.6963,38.7471,37699.0
2016-01-21 10:10:00,45.79,45.91,45.79,45.89,33576.0,38.7471,38.8487,38.7471,38.8317,33576.0
2016-01-21 10:15:00,45.91,45.97,45.91,45.93,40411.0,38.8487,38.8994,38.8487,38.8656,40411.0
2016-01-21 10:20:00,45.93,45.99,45.88,45.9,27728.0,38.8656,38.9163,38.8233,38.8402,27728.0
2016-01-21 10:25:00,45.89,45.98,45.88,45.96,34478.0,38.8317,38.9079,38.8233,38.891,34478.0
2016-01-21 10:30:00,45.96,46.0,45.87,46.0,29833.0,38.891,38.9248,38.8148,38.9248,29833.0
2016-01-21 10:35:00,46.01,46.02,45.91,45.94,15116.0,38.9333,38.9417,38.8487,38.874,15116.0
2016-01-21 10:40:00,45.94,46.01,45.94,45.98,16864.0,38.874,38.9333,38.874,38.9079,16864.0
2016-01-21 10:45:00,45.98,46.07,45.96,45.97,22544.0,38.9079,38.984,38.891,38.8994,22544.0
2016-01-21 10:50:00,45.98,46.02,45.97,46.01,32329.0,38.9079,38.9417,38.8994,38.9333,32329.0
2016-01-21 10:55:00,46.0,46.04,45.94,45.94,74875.0,38.9248,38.9587,38.874,38.874,74875.0
2016-01-21 11:00:00,45.94,46.12,45.89,46.12,137786.0,38.874,39.0264,38.8317,39.0264,137786.0
2016-01-21 11:05:00,46.12,46.15,46.06,46.09,75349.0,39.0264,39.0517,38.9756,39.001,75349.0
2016-01-21 11:10:00,46.1,46.13,46.07,46.1,41818.0,39.0094,39.0348,38.984,39.0094,41818.0
2016-01-21 11:15:00,46.11,46.15,46.04,46.14,24423.0,39.0179,39.0517,38.9587,39.0433,24423.0
2016-01-21 11:20:00,46.13,46.14,46.08,46.12,18921.0,39.0348,39.0433,38.9925,39.0264,18921.0
2016-01-21 11:25:00,46.11,46.14,46.03,46.07,29037.0,39.0179,39.0433,38.9502,38.984,29037.0
2016-01-21 11:30:00,46.09,46.18,46.09,46.1,31163.0,39.001,39.0771,39.001,39.0094,31163.0
2016-01-21 11:35:00,46.09,46.16,46.08,46.11,32422.0,39.001,39.0602,38.9925,39.0179,32422.0
2016-01-21 11:40:00,46.12,46.13,46.05,46.07,17715.0,39.0264,39.0348,38.9671,38.984,17715.0
2016-01-21 11:45:00,46.07,46.16,46.06,46.16,38734.0,38.984,39.0602,38.9756,39.0602,38734.0
2016-01-21 11:50:00,46.16,46.18,46.13,46.15,32481.0,39.0602,39.0771,39.0348,39.0517,32481.0
2016-01-21 11:55:00,46.15,46.28,46.15,46.24,10914.0,39.0517,39.1617,39.0517,39.1279,10914.0
2016-01-21 12:00:00,46.25,46.37,46.25,46.36,37534.0,39.1364,39.2379,39.1364,39.2294,37534.0
2016-01-21 12:05:00,46.36,46.41,46.35,46.38,57218.0,39.2294,39.2717,39.221,39.2464,57218.0
2016-01-21 12:10:00,46.38,46.4,46.33,46.35,29849.0,39.2464,39.2633,39.2041,39.221,29849.0
2016-01-21 12:15:00,46.35,46.4,46.34,46.35,24764.0,39.221,39.2633,39.2125,39.221,24764.0
2016-01-21 12:20:00,46.35,46.35,46.27,46.3,25606.0,39.221,39.221,39.1533,39.1787,25606.0
2016-01-21 12:25:00,46.3,46.34,46.3,46.33,24533.0,39.1787,39.2125,39.1787,39.2041,24533.0
2016-01-21 12:30:00,46.32,46.33,46.27,46.29,16813.0,39.1956,39.2041,39.1533,39.1702,16813.0
2016-01-21 12:35:00,46.29,46.33,46.29,46.3,10498.0,39.1702,39.2041,39.1702,39.1787,10498.0
2016-01-21 12:40:00,46.31,46.32,46.23,46.25,6521.0,39.1871,39.1956,39.1194,39.1364,6521.0
2016-01-21 12:45:00,46.26,46.27,46.23,46.27,22190.0,39.1448,39.1533,39.1194,39.1533,22190.0
2016-01-21 12:50:00,46.27,46.29,46.22,46.26,24762.0,39.1533,39.1702,39.111,39.1448,24762.0
2016-01-21 12:55:00,46.25,46.28,46.24,46.26,33086.0,39.1364,39.1617,39.1279,39.1448,33086.0
2016-01-21 13:00:00,46.26,46.27,46.25,46.27,30774.0,39.1448,39.1533,39.1364,39.1533,30774.0
2016-01-21 13:05:00,46.27,46.31,46.26,46.29,23179.0,39.1533,39.1871,39.1448,39.1702,23179.0
2016-01-21 13:10:00,46.3,46.32,46.23,46.23,12776.0,39.1787,39.1956,39.1194,39.1194,12776.0
2016-01-21 13:15:00,46.22,46.28,46.21,46.23,20839.0,39.111,39.1617,39.1025,39.1194,20839.0
2016-01-21 13:20:00,46.23,46.23,46.15,46.18,62703.0,39.1194,39.1194,39.0517,39.0771,62703.0
2016-01-21 13:25:00,46.18,46.23,46.13,46.14,22080.0,39.0771,39.1194,39.0348,39.0433,22080.0
2016-01-21 13:30:00,46.14,46.18,46.07,46.08,111534.0,39.0433,39.0771,38.984,38.9925,111534.0
2016-01-21 13:35:00,46.08,46.17,46.07,46.17,22530.0,38.9925,39.0687,38.984,39.0687,22530.0
2016-01-21 13:40:00,46.16,46.18,46.13,46.13,31267.0,39.0602,39.0771,39.0348,39.0348,31267.0
2016-01-21 13:45:00,46.12,46.18,46.11,46.17,31441.0,39.0264,39.0771,39.0179,39.0687,31441.0
2016-01-21 13:50:00,46.17,46.17,46.09,46.12,72577.0,39.0687,39.0687,39.001,39.0264,72577.0
2016-01-21 13:55:00,46.11,46.17,46.1,46.12,41329.0,39.0179,39.0687,39.0094,39.0264,41329.0
2016-01-21 14:00:00,46.12,46.14,46.06,46.11,45202.0,39.0264,39.0433,38.9756,39.0179,45202.0
2016-01-21 14:05:00,46.11,46.16,46.1,46.15,64582.0,39.0179,39.0602,39.0094,39.0517,64582.0
2016-01-21 14:10:00,46.14,46.14,46.05,46.06,88805.0,39.0433,39.0433,38.9671,38.9756,88805.0
2016-01-21 14:15:00,46.07,46.1,46.05,46.07,40846.0,38.984,39.0094,38.9671,38.984,40846.0
2016-01-21 14:20:00,46.07,46.12,46.03,46.05,44050.0,38.984,39.0264,38.9502,38.9671,44050.0
2016-01-21 14:25:00,46.04,46.11,45.99,46.11,35343.0,38.9587,39.0179,38.9163,39.0179,35343.0
2016-01-21 14:30:00,46.11,46.15,46.09,46.1,22314.0,39.0179,39.0517,39.001,39.0094,22314.0
2016-01-21 14:35:00,46.11,46.21,46.11,46.15,14386.0,39.0179,39.1025,39.0179,39.0517,14386.0
2016-01-21 14:40:00,46.15,46.18,46.14,46.15,25537.0,39.0517,39.0771,39.0433,39.0517,25537.0
2016-01-21 14:45:00,46.13,46.14,46.09,46.09,46363.0,39.0348,39.0433,39.001,39.001,46363.0
2016-01-21 14:50:00,46.1,46.14,46.1,46.14,22722.0,39.0094,39.0433,39.0094,39.0433,22722.0
2016-01-21 14:55:00,46.15,46.24,46.14,46.22,20639.0,39.0517,39.1279,39.0433,39.111,20639.0
2016-01-21 15:00:00,46.21,46.21,46.13,46.14,45022.0,39.1025,39.1025,39.0348,39.0433,45022.0
2016-01-21 15:05:00,46.14,46.15,45.96,46.03,48689.0,39.0433,39.0517,38.891,38.9502,48689.0
2016-01-21 15:10:00,46.03,46.12,45.99,46.05,59242.0,38.9502,39.0264,38.9163,38.9671,59242.0
2016-01-21 15:15:00,46.05,46.05,45.95,46.01,57383.0,38.9671,38.9671,38.8825,38.9333,57383.0
2016-01-21 15:20:00,46.0,46.02,45.92,46.0,64551.0,38.9248,38.9417,38.8571,38.9248,64551.0
2016-01-21 15:25:00,46.0,46.05,45.99,46.01,27031.0,38.9248,38.9671,38.9163,38.9333,27031.0
2016-01-21 15:30:00,46.02,46.12,46.01,46.1,37491.0,38.9417,39.0264,38.9333,39.0094,37491.0
2016-01-21 15:35:00,46.11,46.12,46.05,46.09,65839.0,39.0179,39.0264,38.9671,39.001,65839.0
2016-01-21 15:40:00,46.09,46.14,46.05,46.12,54533.0,39.001,39.0433,38.9671,39.0264,54533.0
2016-01-21 15:45:00,46.1,46.1,45.98,46.03,55913.0,39.0094,39.0094,38.9079,38.9502,55913.0
2016-01-21 15:50:00,46.01,46.06,46.0,46.05,61076.0,38.9333,38.9756,38.9248,38.9671,61076.0
2016-01-21 15:55:00,46.06,46.08,45.96,45.96,186316.0,38.9756,38.9925,38.891,38.891,186316.0
2016-01-22 09:30:00,47.26,47.33,47.24,47.32,88217.0,39.991,40.0502,39.9741,40.0418,88217.0
2016-01-22 09:35:00,47.32,47.32,47.21,47.23,65938.0,40.0418,40.0418,39.9487,39.9656,65938.0
2016-01-22 09:40:00,47.22,47.32,47.19,47.31,48576.0,39.9572,40.0418,39.9318,40.0333,48576.0
2016-01-22 09:45:00,47.31,47.33,47.24,47.29,50757.0,40.0333,40.0502,39.9741,40.0164,50757.0
2016-01-22 09:50:00,47.3,47.33,47.28,47.32,32759.0,40.0249,40.0502,40.0079,40.0418,32759.0
2016-01-22 09:55:00,47.33,47.38,47.31,47.38,16849.0,40.0502,40.0926,40.0333,40.0926,16849.0
2016-01-22 10:00:00,47.39,47.4,47.33,47.34,36003.0,40.101,40.1095,40.0502,40.0587,36003.0
2016-01-22 10:05:00,47.35,47.37,47.31,47.37,21947.0,40.0672,40.0841,40.0333,40.0841,21947.0
2016-01-22 10:10:00,47.37,47.41,47.36,47.4,25612.0,40.0841,40.1179,40.0756,40.1095,25612.0
2016-01-22 10:15:00,47.42,47.43,47.38,47.38,24725.0,40.1264,40.1349,40.0926,40.0926,24725.0
2016-01-22 10:20:00,47.38,47.39,47.33,47.37,21447.0,40.0926,40.101,40.0502,40.0841,21447.0
2016-01-22 10:25:00,47.38,47.41,47.36,47.36,21689.0,40.0926,40.1179,40.0756,40.0756,21689.0
2016-01-22 10:30:00,47.37,47.41,47.34,47.34,22721.0,40.0841,40.1179,40.0587,40.0587,22721.0
2016-01-22 10:35:00,47.34,47.35,47.32,47.33,36226.0,40.0587,40.0672,40.0418,40.0502,36226.0
2016-01-22 10:40:00,47.32,47.35,47.28,47.3,79836.0,40.0418,40.0672,40.0079,40.0249,79836.0
2016-01-22 10:45:00,47.29,47.3,47.27,47.28,62088.0,40.0164,40.0249,39.9995,40.0079,62088.0
2016-01-22 10:50:00,47.29,47.31,47.25,47.25,68243.0,40.0164,40.0333,39.9825,39.9825,68243.0
2016-01-22 10:55:00,47.25,47.26,47.2,47.21,34599.0,39.9825,39.991,39.9402,39.9487,34599.0
2016-01-22 11:00:00,47.22,47.24,47.2,47.21,72073.0,39.9572,39.9741,39.9402,39.9487,72073.0
2016-01-22 11:05:00,47.2,47.21,47.16,47.16,59654.0,39.9402,39.9487,39.9064,39.9064,59654.0
2016-01-22 11:10:00,47.16,47.17,47.13,47.15,72821.0,39.9064,39.9149,39.881,39.8979,72821.0
2016-01-22 11:15:00,47.15,47.18,47.12,47.17,76124.0,39.8979,39.9233,39.8725,39.9149,76124.0
2016-01-22 11:20:00,47.17,47.2,47.15,47.16,62372.0,39.9149,39.9402,39.8979,39.9064,62372.0
2016-01-22 11:25:00,47.16,47.18,47.12,47.18,48506.0,39.9064,39.9233,39.8725,39.9233,48506.0
2016-01-22 11:30:00,47.18,47.21,47.16,47.16,10790.0,39.9233,39.9487,39.9064,39.9064,10790.0
2016-01-22 11:35:00,47.16,47.16,47.12,47.12,21368.0,39.9064,39.9064,39.8725,39.8725,21368.0
2016-01-22 11:40:00,47.13,47.16,47.13,47.15,27453.0,39.881,39.9064,39.881,39.8979,27453.0
2016-01-22 11:45:00,47.14,47.16,47.1,47.14,68591.0,39.8895,39.9064,39.8556,39.8895,68591.0
2016-01-22 11:50:00,47.13,47.17,47.12,47.15,19127.0,39.881,39.9149,39.8725,39.8979,19127.0
2016-01-22 11:55:00,47.15,47.15,47.11,47.11,24479.0,39.8979,39.8979,39.8641,39.8641,24479.0
2016-01-22 12:00:00,47.11,47.14,47.09,47.1,25415.0,39.8641,39.8895,39.8472,39.8556,25415.0
2016-01-22 12:05:00,47.11,47.14,47.1,47.14,10362.0,39.8641,39.8895,39.8556,39.8895,10362.0
2016-01-22 12:10:00,47.14,47.16,47.11,47.16,13802.0,39.8895,39.9064,39.8641,39.9064,13802.0
2016-01-22 12:15:00,47.18,47.18,47.15,47.18,11673.0,39.9233,39.9233,39.8979,39.9233,11673.0
2016-01-22 12:20:00,47.18,47.21,47.18,47.18,6953.0,39.9233,39.9487,39.9233,39.9233,6953.0
2016-01-22 12:25:00,47.18,47.2,47.15,47.17,23080.0,39.9233,39.9402,39.8979,39.9149,23080.0
2016-01-22 12:30:00,47.16,47.18,47.16,47.18,14468.0,39.9064,39.9233,39.9064,39.9233,14468.0
2016-01-22 12:35:00,47.17,47.25,47.17,47.24,16796.0,39.9149,39.9825,39.9149,39.9741,16796.0
2016-01-22 12:40:00,47.25,47.26,47.2,47.2,14150.0,39.9825,39.991,39.9402,39.9402,14150.0
2016-01-22 12:45:00,47.2,47.2,47.15,47.17,27310.0,39.9402,39.9402,39.8979,39.9149,27310.0
2016-01-22 12:50:00,47.16,47.19,47.16,47.17,11853.0,39.9064,39.9318,39.9064,39.9149,11853.0
2016-01-22 12:55:00,47.16,47.19,47.16,47.17,20773.0,39.9064,39.9318,39.9064,39.9149,20773.0
2016-01-22 13:00:00,47.17,47.19,47.14,47.15,51786.0,39.9149,39.9318,39.8895,39.8979,51786.0
2016-01-22 13:05:00,47.15,47.16,47.12,47.12,18291.0,39.8979,39.9064,39.8725,39.8725,18291.0
2016-01-22 13:10:00,47.12,47.14,47.12,47.14,8559.0,39.8725,39.8895,39.8725,39.8895,8559.0
2016-01-22 13:15:00,47.15,47.18,47.15,47.16,26724.0,39.8979,39.9233,39.8979,39.9064,26724.0
2016-01-22 13:20:00,47.16,47.18,47.15,47.15,39756.0,39.9064,39.9233,39.8979,39.8979,39756.0
2016-01-22 13:25:00,47.15,47.17,47.14,47.15,49114.0,39.8979,39.9149,39.8895,39.8979,49114.0
2016-01-22 13:30:00,47.15,47.17,47.14,47.17,67199.0,39.8979,39.9149,39.8895,39.9149,67199.0
2016-01-22 13:35:00,47.17,47.19,47.16,47.18,8244.0,39.9149,39.9318,39.9064,39.9233,8244.0
2016-01-22 13:40:00,47.18,47.2,47.18,47.19,4900.0,39.9233,39.9402,39.9233,39.9318,4900.0
2016-01-22 13:45:00,47.19,47.25,47.19,47.25,7107.0,39.9318,39.9825,39.9318,39.9825,7107.0
2016-01-22 13:50:00,47.25,47.25,47.22,47.24,5405.0,39.9825,39.9825,39.9572,39.9741,5405.0
2016-01-22 13:55:00,47.24,47.26,47.24,47.26,5376.0,39.9741,39.991,39.9741,39.991,5376.0
2016-01-22 14:00:00,47.26,47.26,47.19,47.21,16866.0,39.991,39.991,39.9318,39.9487,16866.0
2016-01-22 14:05:00,47.2,47.23,47.19,47.23,5822.0,39.9402,39.9656,39.9318,39.9656,5822.0
2016-01-22 14:10:00,47.23,47.27,47.23,47.27,8565.0,39.9656,39.9995,39.9656,39.9995,8565.0
2016-01-22 14:15:00,47.26,47.27,47.24,47.26,9578.0,39.991,39.9995,39.9741,39.991,9578.0
2016-01-22 14:20:00,47.26,47.27,47.17,47.18,9084.0,39.991,39.9995,39.9149,39.9233,9084.0
2016-01-22 14:25:00,47.19,47.21,47.18,47.18,7571.0,39.9318,39.9487,39.9233,39.9233,7571.0
2016-01-22 14:30:00,47.18,47.18,47.13,47.14,157027.0,39.9233,39.9233,39.881,39.8895,157027.0
2016-01-22 14:35:00,47.15,47.16,47.1,47.11,155023.0,39.8979,39.9064,39.8556,39.8641,155023.0
2016-01-22 14:40:00,47.11,47.11,47.06,47.08,50731.0,39.8641,39.8641,39.8218,39.8387,50731.0
2016-01-22 14:45:00,47.08,47.11,47.07,47.1,11271.0,39.8387,39.8641,39.8302,39.8556,11271.0
2016-01-22 14:50:00,47.1,47.12,47.07,47.1,79695.0,39.8556,39.8725,39.8302,39.8556,79695.0
2016-01-22 14:55:00,47.1,47.1,47.08,47.09,79785.0,39.8556,39.8556,39.8387,39.8472,79785.0
2016-01-22 15:00:00,47.09,47.11,47.07,47.1,70879.0,39.8472,39.8641,39.8302,39.8556,70879.0
2016-01-22 15:05:00,47.09,47.1,47.04,47.05,96692.0,39.8472,39.8556,39.8048,39.8133,96692.0
2016-01-22 15:10:00,47.04,47.1,47.03,47.09,72998.0,39.8048,39.8556,39.7964,39.8472,72998.0
2016-01-22 15:15:00,47.1,47.13,47.1,47.12,8290.0,39.8556,39.881,39.8556,39.8725,8290.0
2016-01-22 15:20:00,47.12,47.16,47.11,47.12,36704.0,39.8725,39.9064,39.8641,39.8725,36704.0
2016-01-22 15:25:00,47.12,47.19,47.12,47.19,23422.0,39.8725,39.9318,39.8725,39.9318,23422.0
2016-01-22 15:30:00,47.19,47.19,47.08,47.12,146201.0,39.9318,39.9318,39.8387,39.8725,146201.0
2016-01-22 15:35:00,47.12,47.21,47.11,47.2,31342.0,39.8725,39.9487,39.8641,39.9402,31342.0
2016-01-22 15:40:00,47.2,47.25,47.19,47.25,25612.0,39.9402,39.9825,39.9318,39.9825,25612.0
2016-01-22 15:45:00,47.25,47.31,47.24,47.31,41974.0,39.9825,40.0333,39.9741,40.0333,41974.0
2016-01-22 15:50:00,47.3,47.34,47.27,47.33,63930.0,40.0249,40.0587,39.9995,40.0502,63930.0
2016-01-22 15:55:00,47.32,47.36,47.27,47.31,246502.0,40.0418,40.0756,39.9995,40.0333,246502.0
2016-01-25 09:30:00,47.33,47.43,47.31,47.4,81361.0,40.0502,40.1349,40.0333,40.1095,81361.0
2016-01-25 09:35:00,47.38,47.41,47.32,47.36,55692.0,40.0926,40.1179,40.0418,40.0756,55692.0
2016-01-25 09:40:00,47.36,47.38,47.3,47.31,41931.0,40.0756,40.0926,40.0249,40.0333,41931.0
2016-01-25 09:45:00,47.31,47.31,47.24,47.26,64587.0,40.0333,40.0333,39.9741,39.991,64587.0
2016-01-25 09:50:00,47.25,47.32,47.25,47.29,32154.0,39.9825,40.0418,39.9825,40.0164,32154.0
2016-01-25 09:55:00,47.3,47.31,47.25,47.3,37172.0,40.0249,40.0333,39.9825,40.0249,37172.0
2016-01-25 10:00:00,47.3,47.38,47.28,47.36,42102.0,40.0249,40.0926,40.0079,40.0756,42102.0
2016-01-25 10:05:00,47.37,47.4,47.35,47.36,105333.0,40.0841,40.1095,40.0672,40.0756,105333.0
2016-01-25 10:10:00,47.36,47.36,47.33,47.34,48261.0,40.0756,40.0756,40.0502,40.0587,48261.0
2016-01-25 10:15:00,47.34,47.38,47.33,47.35,23395.0,40.0587,40.0926,40.0502,40.0672,23395.0
2016-01-25 10:20:00,47.33,47.39,47.33,47.39,8250.0,40.0502,40.101,40.0502,40.101,8250.0
2016-01-25 10:25:00,47.4,47.4,47.35,47.37,13811.0,40.1095,40.1095,40.0672,40.0841,13811.0
2016-01-25 10:30:00,47.36,47.41,47.33,47.4,21963.0,40.0756,40.1179,40.0502,40.1095,21963.0
2016-01-25 10:35:00,47.39,47.39,47.36,47.38,27646.0,40.101,40.101,40.0756,40.0926,27646.0
2016-01-25 10:40:00,47.37,47.37,47.34,47.36,27730.0,40.0841,40.0841,40.0587,40.0756,27730.0
2016-01-25 10:45:00,47.36,47.38,47.35,47.37,9609.0,40.0756,40.0926,40.0672,40.0841,9609.0
2016-01-25 10:50:00,47.36,47.37,47.32,47.33,70726.0,40.0756,40.0841,40.0418,40.0502,70726.0
2016-01-25 10:55:00,47.33,47.37,47.33,47.35,17277.0,40.0502,40.0841,40.0502,40.0672,17277.0
2016-01-25 11:00:00,47.34,47.34,47.27,47.31,159484.0,40.0587,40.0587,39.9995,40.0333,159484.0
2016-01-25 11:05:00,47.31,47.31,47.26,47.28,33103.0,40.0333,40.0333,39.991,40.0079,33103.0
2016-01-25 11:10:00,47.28,47.3,47.23,47.25,19647.0,40.0079,40.0249,39.9656,39.9825,19647.0
2016-01-25 11:15:00,47.24,47.26,47.24,47.25,14236.0,39.9741,39.991,39.9741,39.9825,14236.0
2016-01-25 11:20:00,47.26,47.28,47.25,47.27,48789.0,39.991,40.0079,39.9825,39.9995,48789.0
2016-01-25 11:25:00,47.29,47.3,47.22,47.27,127494.0,40.0164,40.0249,39.9572,39.9995,127494.0
2016-01-25 11:30:00,47.26,47.29,47.26,47.28,15600.0,39.991,40.0164,39.991,40.0079,15600.0
2016-01-25 11:35:00,47.29,47.3,47.27,47.29,25258.0,40.0164,40.0249,39.9995,40.0164,25258.0
2016-01-25 11:40:00,47.29,47.32,47.28,47.28,36348.0,40.0164,40.0418,40.0079,40.0079,36348.0
2016-01-25 11:45:00,47.28,47.31,47.27,47.3,14505.0,40.0079,40.0333,39.9995,40.0249,14505.0
2016-01-25 11:50:00,47.3,47.36,47.3,47.35,9665.0,40.0249,40.0756,40.0249,40.0672,9665.0
2016-01-25 11:55:00,47.35,47.35,47.33,47.34,3589.0,40.0672,40.0672,40.0502,40.0587,3589.0
2016-01-25 12:00:00,47.33,47.34,47.31,47.31,3900.0,40.0502,40.0587,40.0333,40.0333,3900.0
2016-01-25 12:05:00,47.31,47.32,47.29,47.29,5234.0,40.0333,40.0418,40.0164,40.0164,5234.0
2016-01-25 12:10:00,47.29,47.29,47.23,47.23,53295.0,40.0164,40.0164,39.9656,39.9656,53295.0
2016-01-25 12:15:00,47.24,47.3,47.24,47.29,8532.0,39.9741,40.0249,39.9741,40.0164,8532.0
2016-01-25 12:20:00,47.29,47.31,47.27,47.3,5666.0,40.0164,40.0333,39.9995,40.0249,5666.0
2016-01-25 12:25:00,47.3,47.3,47.25,47.28,14861.0,40.0249,40.0249,39.9825,40.0079,14861.0
2016-01-25 12:30:00,47.27,47.3,47.26,47.3,12332.0,39.9995,40.0249,39.991,40.0249,12332.0
2016-01-25 12:35:00,47.28,47.35,47.28,47.35,19270.0,40.0079,40.0672,40.0079,40.0672,19270.0
2016-01-25 12:40:00,47.36,47.38,47.3,47.3,65148.0,40.0756,40.0926,40.0249,40.0249,65148.0
2016-01-25 12:45:00,47.3,47.32,47.28,47.32,11401.0,40.0249,40.0418,40.0079,40.0418,11401.0
2016-01-25 12:50:00,47.33,47.35,47.3,47.31,11100.0,40.0502,40.0672,40.0249,40.0333,11100.0
2016-01-25 12:55:00,47.3,47.37,47.3,47.37,9484.0,40.0249,40.0841,40.0249,40.0841,9484.0
2016-01-25 13:00:00,47.37,47.41,47.36,47.41,9695.0,40.0841,40.1179,40.0756,40.1179,9695.0
2016-01-25 13:05:00,47.42,47.44,47.42,47.43,26026.0,40.1264,40.1433,40.1264,40.1349,26026.0
2016-01-25 13:10:00,47.44,47.44,47.41,47.44,25942.0,40.1433,40.1433,40.1179,40.1433,25942.0
2016-01-25 13:15:00,47.43,47.47,47.41,47.46,77259.0,40.1349,40.1687,40.1179,40.1602,77259.0
2016-01-25 13:20:00,47.46,47.49,47.45,47.46,23718.0,40.1602,40.1856,40.1518,40.1602,23718.0
2016-01-25 13:25:00,47.46,47.46,47.44,47.44,33150.0,40.1602,40.1602,40.1433,40.1433,33150.0
2016-01-25 13:30:00,47.44,47.45,47.4,47.4,54605.0,40.1433,40.1518,40.1095,40.1095,54605.0
2016-01-25 13:35:00,47.4,47.41,47.39,47.4,4537.0,40.1095,40.1179,40.101,40.1095,4537.0
2016-01-25 13:40:00,47.4,47.4,47.38,47.38,5584.0,40.1095,40.1095,40.0926,40.0926,5584.0
2016-01-25 13:45:00,47.38,47.39,47.27,47.28,20453.0,40.0926,40.101,39.9995,40.0079,20453.0
2016-01-25 13:50:00,47.29,47.3,47.25,47.26,5686.0,40.0164,40.0249,39.9825,39.991,5686.0
2016-01-25 13:55:00,47.26,47.27,47.23,47.24,5427.0,39.991,39.9995,39.9656,39.9741,5427.0
2016-01-25 14:00:00,47.23,47.27,47.22,47.25,8855.0,39.9656,39.9995,39.9572,39.9825,8855.0
2016-01-25 14:05:00,47.25,47.27,47.23,47.26,44826.0,39.9825,39.9995,39.9656,39.991,44826.0
2016-01-25 14:10:00,47.26,47.26,47.21,47.24,8364.0,39.991,39.991,39.9487,39.9741,8364.0
2016-01-25 14:15:00,47.23,47.25,47.21,47.23,12233.0,39.9656,39.9825,39.9487,39.9656,12233.0
2016-01-25 14:20:00,47.22,47.22,47.19,47.21,20458.0,39.9572,39.9572,39.9318,39.9487,20458.0
2016-01-25 14:25:00,47.21,47.24,47.17,47.24,41857.0,39.9487,39.9741,39.9149,39.9741,41857.0
2016-01-25 14:30:00,47.24,47.24,47.2,47.21,12725.0,39.9741,39.9741,39.9402,39.9487,12725.0
2016-01-25 14:35:00,47.21,47.23,47.2,47.23,7295.0,39.9487,39.9656,39.9402,39.9656,7295.0
2016-01-25 14:40:00,47.21,47.21,47.18,47.18,18375.0,39.9487,39.9487,39.9233,39.9233,18375.0
2016-01-25 14:45:00,47.18,47.22,47.17,47.18,37658.0,39.9233,39.9572,39.9149,39.9233,37658.0
2016-01-25 14:50:00,47.17,47.19,47.15,47.18,20334.0,39.9149,39.9318,39.8979,39.9233,20334.0
2016-01-25 14:55:00,47.18,47.22,47.18,47.22,5310.0,39.9233,39.9572,39.9233,39.9572,5310.0
2016-01-25 15:00:00,47.22,47.27,47.21,47.22,8861.0,39.9572,39.9995,39.9487,39.9572,8861.0
2016-01-25 15:05:00,47.21,47.21,47.11,47.11,33328.0,39.9487,39.9487,39.8641,39.8641,33328.0
2016-01-25 15:10:00,47.12,47.14,47.09,47.09,19184.0,39.8725,39.8895,39.8472,39.8472,19184.0
2016-01-25 15:15:00,47.1,47.11,47.03,47.07,36255.0,39.8556,39.8641,39.7964,39.8302,36255.0
2016-01-25 15:20:00,47.06,47.06,46.95,46.96,57156.0,39.8218,39.8218,39.7287,39.7372,57156.0
2016-01-25 15:25:00,46.97,47.03,46.95,46.97,39490.0,39.7456,39.7964,39.7287,39.7456,39490.0
2016-01-25 15:30:00,46.97,46.98,46.86,46.87,78152.0,39.7456,39.7541,39.6525,39.661,78152.0
2016-01-25 15:35:00,46.86,46.87,46.77,46.78,67491.0,39.6525,39.661,39.5764,39.5848,67491.0
2016-01-25 15:40:00,46.78,46.79,46.72,46.72,71123.0,39.5848,39.5933,39.5341,39.5341,71123.0
2016-01-25 15:45:00,46.72,46.79,46.71,46.79,40585.0,39.5341,39.5933,39.5256,39.5933,40585.0
2016-01-25 15:50:00,46.81,46.81,46.72,46.77,46107.0,39.6102,39.6102,39.5341,39.5764,46107.0
2016-01-25 15:55:00,46.77,46.77,46.66,46.7,211044.0,39.5764,39.5764,39.4833,39.5171,211044.0
2016-01-26 09:30:00,46.8,46.85,46.76,46.84,92505.0,39.6018,39.6441,39.5679,39.6356,92505.0
2016-01-26 09:35:00,46.84,46.85,46.72,46.73,56259.0,39.6356,39.6441,39.5341,39.5425,56259.0
2016-01-26 09:40:00,46.74,46.78,46.7,46.75,29771.0,39.551,39.5848,39.5171,39.5595,29771.0
2016-01-26 09:45:00,46.75,46.76,46.63,46.63,17213.0,39.5595,39.5679,39.4579,39.4579,17213.0
2016-01-26 09:50:00,46.64,46.7,46.61,46.66,15580.0,39.4664,39.5171,39.441,39.4833,15580.0
2016-01-26 09:55:00,46.67,46.69,46.64,46.65,32248.0,39.4918,39.5087,39.4664,39.4748,32248.0
2016-01-26 10:00:00,46.66,46.79,46.66,46.79,60431.0,39.4833,39.5933,39.4833,39.5933,60431.0
2016-01-26 10:05:00,46.78,46.85,46.77,46.85,51962.0,39.5848,39.6441,39.5764,39.6441,51962.0
2016-01-26 10:10:00,46.85,46.91,46.85,46.9,134587.0,39.6441,39.6948,39.6441,39.6864,134587.0
2016-01-26 10:15:00,46.9,46.94,46.89,46.9,29964.0,39.6864,39.7202,39.6779,39.6864,29964.0
2016-01-26 10:20:00,46.91,46.92,46.86,46.87,15077.0,39.6948,39.7033,39.6525,39.661,15077.0
2016-01-26 10:25:00,46.88,46.9,46.87,46.9,24347.0,39.6695,39.6864,39.661,39.6864,24347.0
2016-01-26 10:30:00,46.91,46.94,46.9,46.92,43166.0,39.6948,39.7202,39.6864,39.7033,43166.0
2016-01-26 10:35:00,46.92,47.0,46.92,46.98,19966.0,39.7033,39.771,39.7033,39.7541,19966.0
2016-01-26 10:40:00,46.99,47.0,46.97,46.98,13877.0,39.7625,39.771,39.7456,39.7541,13877.0
2016-01-26 10:45:00,46.99,46.99,46.93,46.94,14400.0,39.7625,39.7625,39.7118,39.7202,14400.0
2016-01-26 10:50:00,46.95,46.95,46.89,46.91,20623.0,39.7287,39.7287,39.6779,39.6948,20623.0
2016-01-26 10:55:00,46.91,46.92,46.88,46.88,33400.0,39.6948,39.7033,39.6695,39.6695,33400.0
2016-01-26 11:00:00,46.89,46.98,46.89,46.97,12338.0,39.6779,39.7541,39.6779,39.7456,12338.0
2016-01-26 11:05:00,46.96,46.96,46.84,46.87,45453.0,39.7372,39.7372,39.6356,39.661,45453.0
2016-01-26 11:10:00,46.87,46.91,46.84,46.9,24996.0,39.661,39.6948,39.6356,39.6864,24996.0
2016-01-26 11:15:00,46.89,46.9,46.86,46.9,26908.0,39.6779,39.6864,39.6525,39.6864,26908.0
2016-01-26 11:20:00,46.9,46.94,46.87,46.94,24740.0,39.6864,39.7202,39.661,39.7202,24740.0
2016-01-26 11:25:00,46.94,46.96,46.89,46.95,13983.0,39.7202,39.7372,39.6779,39.7287,13983.0
2016-01-26 11:30:00,46.94,46.94,46.88,46.9,69840.0,39.7202,39.7202,39.6695,39.6864,69840.0
2016-01-26 11:35:00,46.9,46.94,46.9,46.92,37312.0,39.6864,39.7202,39.6864,39.7033,37312.0
2016-01-26 11:40:00,46.92,46.94,46.92,46.93,3305.0,39.7033,39.7202,39.7033,39.7118,3305.0
2016-01-26 11:45:00,46.93,46.94,46.91,46.91,24089.0,39.7118,39.7202,39.6948,39.6948,24089.0
2016-01-26 11:50:00,46.92,46.96,46.92,46.92,16065.0,39.7033,39.7372,39.7033,39.7033,16065.0
2016-01-26 11:55:00,46.91,46.93,46.89,46.91,7506.0,39.6948,39.7118,39.6779,39.6948,7506.0
2016-01-26 12:00:00,46.93,46.97,46.93,46.97,3361.0,39.7118,39.7456,39.7118,39.7456,3361.0
2016-01-26 12:05:00,46.98,46.99,46.96,46.97,4340.0,39.7541,39.7625,39.7372,39.7456,4340.0
2016-01-26 12:10:00,46.97,47.06,46.95,47.05,9505.0,39.7456,39.8218,39.7287,39.8133,9505.0
2016-01-26 12:15:00,47.05,47.07,47.04,47.05,23508.0,39.8133,39.8302,39.8048,39.8133,23508.0
2016-01-26 12:20:00,47.05,47.07,46.99,46.99,109325.0,39.8133,39.8302,39.7625,39.7625,109325.0
2016-01-26 12:25:00,47.0,47.0,46.99,46.99,6100.0,39.771,39.771,39.7625,39.7625,6100.0
2016-01-26 12:30:00,47.0,47.03,46.99,47.03,11277.0,39.771,39.7964,39.7625,39.7964,11277.0
2016-01-26 12:35:00,47.03,47.05,47.02,47.03,10152.0,39.7964,39.8133,39.7879,39.7964,10152.0
2016-01-26 12:40:00,47.03,47.04,47.02,47.03,6891.0,39.7964,39.8048,39.7879,39.7964,6891.0
2016-01-26 12:45:00,47.03,47.04,47.01,47.02,3600.0,39.7964,39.8048,39.7795,39.7879,3600.0
2016-01-26 12:50:00,47.03,47.04,47.02,47.02,43074.0,39.7964,39.8048,39.7879,39.7879,43074.0
2016-01-26 12:55:00,47.02,47.03,47.01,47.02,8453.0,39.7879,39.7964,39.7795,39.7879,8453.0
2016-01-26 13:00:00,47.02,47.05,47.02,47.04,3210.0,39.7879,39.8133,39.7879,39.8048,3210.0
2016-01-26 13:05:00,47.04,47.04,46.98,46.99,8936.0,39.8048,39.8048,39.7541,39.7625,8936.0
2016-01-26 13:10:00,46.98,47.02,46.97,47.0,31531.0,39.7541,39.7879,39.7456,39.771,31531.0
2016-01-26 13:15:00,47.0,47.02,47.0,47.02,8706.0,39.771,39.7879,39.771,39.7879,8706.0
2016-01-26 13:20:00,47.03,47.06,47.01,47.05,57199.0,39.7964,39.8218,39.7795,39.8133,57199.0
2016-01-26 13:25:00,47.05,47.11,47.05,47.05,45482.0,39.8133,39.8641,39.8133,39.8133,45482.0
2016-01-26 13:30:00,47.05,47.06,47.0,47.01,24590.0,39.8133,39.8218,39.771,39.7795,24590.0
2016-01-26 13:35:00,47.02,47.03,47.01,47.01,22166.0,39.7879,39.7964,39.7795,39.7795,22166.0
2016-01-26 13:40:00,47.02,47.05,47.02,47.02,4227.0,39.7879,39.8133,39.7879,39.7879,4227.0
2016-01-26 13:45:00,47.02,47.08,47.02,47.08,15184.0,39.7879,39.8387,39.7879,39.8387,15184.0
2016-01-26 13:50:00,47.07,47.08,47.04,47.04,2723.0,39.8302,39.8387,39.8048,39.8048,2723.0
2016-01-26 13:55:00,47.04,47.06,47.03,47.03,11378.0,39.8048,39.8218,39.7964,39.7964,11378.0
2016-01-26 14:00:00,47.03,47.03,47.0,47.0,19746.0,39.7964,39.7964,39.771,39.771,19746.0
2016-01-26 14:05:00,47.0,47.05,47.0,47.04,29508.0,39.771,39.8133,39.771,39.8048,29508.0
2016-01-26 14:10:00,47.04,47.05,47.02,47.03,55637.0,39.8048,39.8133,39.7879,39.7964,55637.0
2016-01-26 14:15:00,47.03,47.06,47.03,47.04,14280.0,39.7964,39.8218,39.7964,39.8048,14280.0
2016-01-26 14:20:00,47.04,47.08,47.02,47.07,37357.0,39.8048,39.8387,39.7879,39.8302,37357.0
2016-01-26 14:25:00,47.08,47.09,47.05,47.05,12523.0,39.8387,39.8472,39.8133,39.8133,12523.0
2016-01-26 14:30:00,47.06,47.08,47.05,47.05,6815.0,39.8218,39.8387,39.8133,39.8133,6815.0
2016-01-26 14:35:00,47.04,47.06,47.02,47.05,17587.0,39.8048,39.8218,39.7879,39.8133,17587.0
2016-01-26 14:40:00,47.05,47.1,47.04,47.09,23277.0,39.8133,39.8556,39.8048,39.8472,23277.0
2016-01-26 14:45:00,47.09,47.09,47.02,47.04,14885.0,39.8472,39.8472,39.7879,39.8048,14885.0
2016-01-26 14:50:00,47.04,47.11,47.04,47.11,15110.0,39.8048,39.8641,39.8048,39.8641,15110.0
2016-01-26 14:55:00,47.1,47.1,47.04,47.04,9859.0,39.8556,39.8556,39.8048,39.8048,9859.0
2016-01-26 15:00:00,47.03,47.06,47.01,47.01,23380.0,39.7964,39.8218,39.7795,39.7795,23380.0
2016-01-26 15:05:00,47.0,47.04,46.97,47.02,19808.0,39.771,39.8048,39.7456,39.7879,19808.0
2016-01-26 15:10:00,47.02,47.05,46.99,47.05,13600.0,39.7879,39.8133,39.7625,39.8133,13600.0
2016-01-26 15:15:00,47.05,47.08,46.98,46.98,23582.0,39.8133,39.8387,39.7541,39.7541,23582.0
2016-01-26 15:20:00,46.98,46.99,46.94,46.95,23178.0,39.7541,39.7625,39.7202,39.7287,23178.0
2016-01-26 15:25:00,46.95,46.96,46.93,46.96,23356.0,39.7287,39.7372,39.7118,39.7372,23356.0
2016-01-26 15:30:00,46.95,46.99,46.94,46.97,20724.0,39.7287,39.7625,39.7202,39.7456,20724.0
2016-01-26 15:35:00,46.97,47.04,46.94,47.03,14908.0,39.7456,39.8048,39.7202,39.7964,14908.0
2016-01-26 15:40:00,47.04,47.14,47.04,47.11,30999.0,39.8048,39.8895,39.8048,39.8641,30999.0
2016-01-26 15:45:00,47.11,47.12,47.05,47.06,32005.0,39.8641,39.8725,39.8133,39.8218,32005.0
2016-01-26 15:50:00,47.06,47.09,47.04,47.04,58120.0,39.8218,39.8472,39.8048,39.8048,58120.0
2016-01-26 15:55:00,47.04,47.13,47.01,47.1,137153.0,39.8048,39.881,39.7795,39.8556,137153.0
2016-01-27 09:30:00,47.19,47.25,47.13,47.14,38402.0,39.9318,39.9825,39.881,39.8895,38402.0
2016-01-27 09:35:00,47.14,47.21,47.14,47.19,16892.0,39.8895,39.9487,39.8895,39.9318,16892.0
2016-01-27 09:40:00,47.19,47.23,47.18,47.22,45940.0,39.9318,39.9656,39.9233,39.9572,45940.0
2016-01-27 09:45:00,47.23,47.24,47.19,47.19,28817.0,39.9656,39.9741,39.9318,39.9318,28817.0
2016-01-27 09:50:00,47.19,47.19,47.1,47.16,12135.0,39.9318,39.9318,39.8556,39.9064,12135.0
2016-01-27 09:55:00,47.15,47.17,47.13,47.13,8083.0,39.8979,39.9149,39.881,39.881,8083.0
2016-01-27 10:00:00,47.13,47.15,47.0,47.05,18105.0,39.881,39.8979,39.771,39.8133,18105.0
2016-01-27 10:05:00,47.03,47.08,47.02,47.04,19530.0,39.7964,39.8387,39.7879,39.8048,19530.0
2016-01-27 10:10:00,47.05,47.05,46.97,46.97,14421.0,39.8133,39.8133,39.7456,39.7456,14421.0
2016-01-27 10:15:00,46.96,47.0,46.94,46.99,30755.0,39.7372,39.771,39.7202,39.7625,30755.0
2016-01-27 10:20:00,47.0,47.01,46.98,47.0,7323.0,39.771,39.7795,39.7541,39.771,7323.0
2016-01-27 10:25:00,47.0,47.01,46.93,46.94,16215.0,39.771,39.7795,39.7118,39.7202,16215.0
2016-01-27 10:30:00,46.94,47.0,46.94,46.99,25709.0,39.7202,39.771,39.7202,39.7625,25709.0
2016-01-27 10:35:00,47.0,47.09,47.0,47.07,52000.0,39.771,39.8472,39.771,39.8302,52000.0
2016-01-27 10:40:00,47.07,47.11,47.04,47.11,13355.0,39.8302,39.8641,39.8048,39.8641,13355.0
2016-01-27 10:45:00,47.11,47.12,47.03,47.03,7845.0,39.8641,39.8725,39.7964,39.7964,7845.0
2016-01-27 10:50:00,47.03,47.05,46.98,47.0,5187.0,39.7964,39.8133,39.7541,39.771,5187.0
2016-01-27 10:55:00,47.01,47.01,46.96,47.0,12442.0,39.7795,39.7795,39.7372,39.771,12442.0
2016-01-27 11:00:00,47.01,47.06,46.98,47.06,6832.0,39.7795,39.8218,39.7541,39.8218,6832.0
2016-01-27 11:05:00,47.08,47.1,47.05,47.05,13502.0,39.8387,39.8556,39.8133,39.8133,13502.0
2016-01-27 11:10:00,47.04,47.06,47.02,47.06,3131.0,39.8048,39.8218,39.7879,39.8218,3131.0
2016-01-27 11:15:00,47.05,47.11,47.03,47.11,7875.0,39.8133,39.8641,39.7964,39.8641,7875.0
2016-01-27 11:20:00,47.11,47.17,47.11,47.16,8853.0,39.8641,39.9149,39.8641,39.9064,8853.0
2016-01-27 11:25:00,47.15,47.21,47.12,47.21,11985.0,39.8979,39.9487,39.8725,39.9487,11985.0
2016-01-27 11:30:00,47.21,47.28,47.21,47.28,12291.0,39.9487,40.0079,39.9487,40.0079,12291.0
2016-01-27 11:35:00,47.28,47.33,47.28,47.31,110916.0,40.0079,40.0502,40.0079,40.0333,110916.0
2016-01-27 11:40:00,47.31,47.35,47.27,47.35,81298.0,40.0333,40.0672,39.9995,40.0672,81298.0
2016-01-27 11:45:00,47.35,47.36,47.29,47.29,94321.0,40.0672,40.0756,40.0164,40.0164,94321.0
2016-01-27 11:50:00,47.3,47.34,47.28,47.3,9324.0,40.0249,40.0587,40.0079,40.0249,9324.0
2016-01-27 11:55:00,47.3,47.34,47.29,47.33,38766.0,40.0249,40.0587,40.0164,40.0502,38766.0
2016-01-27 12:00:00,47.32,47.37,47.3,47.34,30448.0,40.0418,40.0841,40.0249,40.0587,30448.0
2016-01-27 12:05:00,47.34,47.37,47.31,47.32,9504.0,40.0587,40.0841,40.0333,40.0418,9504.0
2016-01-27 12:10:00,47.32,47.41,47.31,47.38,26467.0,40.0418,40.1179,40.0333,40.0926,26467.0
2016-01-27 12:15:00,47.37,47.41,47.37,47.39,31592.0,40.0841,40.1179,40.0841,40.101,31592.0
2016-01-27 12:20:00,47.38,47.38,47.33,47.35,13115.0,40.0926,40.0926,40.0502,40.0672,13115.0
2016-01-27 12:25:00,47.35,47.38,47.31,47.33,63200.0,40.0672,40.0926,40.0333,40.0502,63200.0
2016-01-27 12:30:00,47.33,47.35,47.29,47.29,78396.0,40.0502,40.0672,40.0164,40.0164,78396.0
2016-01-27 12:35:00,47.28,47.31,47.26,47.28,21233.0,40.0079,40.0333,39.991,40.0079,21233.0
2016-01-27 12:40:00,47.28,47.31,47.26,47.29,10413.0,40.0079,40.0333,39.991,40.0164,10413.0
2016-01-27 12:45:00,47.28,47.3,47.27,47.3,11813.0,40.0079,40.0249,39.9995,40.0249,11813.0
2016-01-27 12:50:00,47.3,47.3,47.24,47.24,5100.0,40.0249,40.0249,39.9741,39.9741,5100.0
2016-01-27 12:55:00,47.23,47.26,47.18,47.19,10610.0,39.9656,39.991,39.9233,39.9318,10610.0
2016-01-27 13:00:00,47.18,47.21,47.13,47.2,38339.0,39.9233,39.9487,39.881,39.9402,38339.0
2016-01-27 13:05:00,47.2,47.23,47.2,47.23,4733.0,39.9402,39.9656,39.9402,39.9656,4733.0
2016-01-27 13:10:00,47.23,47.27,47.2,47.2,35664.0,39.9656,39.9995,39.9402,39.9402,35664.0
2016-01-27 13:15:00,47.19,47.19,47.14,47.17,20461.0,39.9318,39.9318,39.8895,39.9149,20461.0
2016-01-27 13:20:00,47.16,47.2,47.15,47.18,10979.0,39.9064,39.9402,39.8979,39.9233,10979.0
2016-01-27 13:25:00,47.19,47.21,47.15,47.15,4164.0,39.9318,39.9487,39.8979,39.8979,4164.0
2016-01-27 13:30:00,47.15,47.22,47.15,47.19,15461.0,39.8979,39.9572,39.8979,39.9318,15461.0
2016-01-27 13:35:00,47.18,47.18,47.12,47.12,53884.0,39.9233,39.9233,39.8725,39.8725,53884.0
2016-01-27 13:40:00,47.13,47.14,47.08,47.11,20541.0,39.881,39.8895,39.8387,39.8641,20541.0
2016-01-27 13:45:00,47.1,47.14,47.09,47.11,20303.0,39.8556,39.8895,39.8472,39.8641,20303.0
2016-01-27 13:50:00,47.11,47.15,47.06,47.07,29944.0,39.8641,39.8979,39.8218,39.8302,29944.0
2016-01-27 13:55:00,47.07,47.19,47.07,47.18,18456.0,39.8302,39.9318,39.8302,39.9233,18456.0
2016-01-27 14:00:00,47.16,47.29,47.14,47.17,66914.0,39.9064,40.0164,39.8895,39.9149,66914.0
2016-01-27 14:05:00,47.18,47.2,46.92,46.92,62377.0,39.9233,39.9402,39.7033,39.7033,62377.0
2016-01-27 14:10:00,46.91,46.98,46.88,46.91,104397.0,39.6948,39.7541,39.6695,39.6948,104397.0
2016-01-27 14:15:00,46.92,47.04,46.88,47.01,59546.0,39.7033,39.8048,39.6695,39.7795,59546.0
2016-01-27 14:20:00,47.02,47.15,47.02,47.06,110771.0,39.7879,39.8979,39.7879,39.8218,110771.0
2016-01-27 14:25:00,47.06,47.12,47.04,47.1,42931.0,39.8218,39.8725,39.8048,39.8556,42931.0
2016-01-27 14:30:00,47.09,47.11,47.05,47.09,14279.0,39.8472,39.8641,39.8133,39.8472,14279.0
2016-01-27 14:35:00,47.09,47.09,46.91,46.91,19381.0,39.8472,39.8472,39.6948,39.6948,19381.0
2016-01-27 14:40:00,46.88,46.95,46.85,46.92,27634.0,39.6695,39.7287,39.6441,39.7033,27634.0
2016-01-27 14:45:00,46.91,46.97,46.87,46.92,78709.0,39.6948,39.7456,39.661,39.7033,78709.0
2016-01-27 14:50:00,46.92,46.94,46.87,46.87,28319.0,39.7033,39.7202,39.661,39.661,28319.0
2016-01-27 14:55:00,46.87,46.88,46.78,46.8,63214.0,39.661,39.6695,39.5848,39.6018,63214.0
2016-01-27 15:00:00,46.8,46.81,46.68,46.73,91625.0,39.6018,39.6102,39.5002,39.5425,91625.0
2016-01-27 15:05:00,46.73,46.74,46.64,46.72,72969.0,39.5425,39.551,39.4664,39.5341,72969.0
2016-01-27 15:10:00,46.71,46.72,46.51,46.51,97956.0,39.5256,39.5341,39.3564,39.3564,97956.0
2016-01-27 15:15:00,46.52,46.6,46.5,46.51,62429.0,39.3648,39.4325,39.3479,39.3564,62429.0
2016-01-27 15:20:00,46.51,46.71,46.51,46.7,94540.0,39.3564,39.5256,39.3564,39.5171,94540.0
2016-01-27 15:25:00,46.69,46.79,46.67,46.71,54595.0,39.5087,39.5933,39.4918,39.5256,54595.0
2016-01-27 15:30:00,46.71,46.79,46.68,46.7,49352.0,39.5256,39.5933,39.5002,39.5171,49352.0
2016-01-27 15:35:00,46.69,46.82,46.65,46.66,66563.0,39.5087,39.6187,39.4748,39.4833,66563.0
2016-01-27 15:40:00,46.66,46.8,46.61,46.79,90510.0,39.4833,39.6018,39.441,39.5933,90510.0
2016-01-27 15:45:00,46.79,46.86,46.75,46.81,110119.0,39.5933,39.6525,39.5595,39.6102,110119.0
2016-01-27 15:50:00,46.8,46.81,46.72,46.77,54738.0,39.6018,39.6102,39.5341,39.5764,54738.0
2016-01-27 15:55:00,46.77,46.81,46.7,46.79,155453.0,39.5764,39.6102,39.5171,39.5933,155453.0
2016-01-28 09:30:00,47.35,47.41,47.32,47.38,122313.0,40.0672,40.1179,40.0418,40.0926,122313.0
2016-01-28 09:35:00,47.37,47.42,47.26,47.31,197220.0,40.0841,40.1264,39.991,40.0333,197220.0
2016-01-28 09:40:00,47.3,47.31,47.26,47.31,56040.0,40.0249,40.0333,39.991,40.0333,56040.0
2016-01-28 09:45:00,47.31,47.33,47.25,47.3,58195.0,40.0333,40.0502,39.9825,40.0249,58195.0
2016-01-28 09:50:00,47.3,47.37,47.3,47.34,49084.0,40.0249,40.0841,40.0249,40.0587,49084.0
2016-01-28 09:55:00,47.34,47.37,47.3,47.33,71447.0,40.0587,40.0841,40.0249,40.0502,71447.0
2016-01-28 10:00:00,47.33,47.33,47.23,47.23,111011.0,40.0502,40.0502,39.9656,39.9656,111011.0
2016-01-28 10:05:00,47.23,47.28,47.23,47.27,84830.0,39.9656,40.0079,39.9656,39.9995,84830.0
2016-01-28 10:10:00,47.28,47.29,47.22,47.23,83013.0,40.0079,40.0164,39.9572,39.9656,83013.0
2016-01-28 10:15:00,47.23,47.24,47.16,47.16,31280.0,39.9656,39.9741,39.9064,39.9064,31280.0
2016-01-28 10:20:00,47.16,47.2,47.11,47.19,83121.0,39.9064,39.9402,39.8641,39.9318,83121.0
2016-01-28 10:25:00,47.19,47.19,47.04,47.04,92335.0,39.9318,39.9318,39.8048,39.8048,92335.0
2016-01-28 10:30:00,47.05,47.07,46.95,46.99,61901.0,39.8133,39.8302,39.7287,39.7625,61901.0
2016-01-28 10:35:00,46.99,47.06,46.98,47.06,26699.0,39.7625,39.8218,39.7541,39.8218,26699.0
2016-01-28 10:40:00,47.06,47.09,47.06,47.08,29638.0,39.8218,39.8472,39.8218,39.8387,29638.0
2016-01-28 10:45:00,47.06,47.1,47.0,47.09,22536.0,39.8218,39.8556,39.771,39.8472,22536.0
2016-01-28 10:50:00,47.1,47.11,47.04,47.05,18160.0,39.8556,39.8641,39.8048,39.8133,18160.0
2016-01-28 10:55:00,47.05,47.12,47.05,47.1,51500.0,39.8133,39.8725,39.8133,39.8556,51500.0
2016-01-28 11:00:00,47.1,47.16,47.1,47.13,12366.0,39.8556,39.9064,39.8556,39.881,12366.0
2016-01-28 11:05:00,47.14,47.18,47.14,47.16,12038.0,39.8895,39.9233,39.8895,39.9064,12038.0
2016-01-28 11:10:00,47.17,47.17,47.12,47.13,17983.0,39.9149,39.9149,39.8725,39.881,17983.0
2016-01-28 11:15:00,47.11,47.16,47.09,47.13,25045.0,39.8641,39.9064,39.8472,39.881,25045.0
2016-01-28 11:20:00,47.14,47.22,47.13,47.2,83054.0,39.8895,39.9572,39.881,39.9402,83054.0
2016-01-28 11:25:00,47.2,47.2,47.1,47.1,43226.0,39.9402,39.9402,39.8556,39.8556,43226.0
2016-01-28 11:30:00,47.09,47.11,47.05,47.08,39824.0,39.8472,39.8641,39.8133,39.8387,39824.0
2016-01-28 11:35:00,47.07,47.08,47.04,47.07,15958.0,39.8302,39.8387,39.8048,39.8302,15958.0
2016-01-28 11:40:00,47.06,47.07,47.02,47.04,12246.0,39.8218,39.8302,39.7879,39.8048,12246.0
2016-01-28 11:45:00,47.04,47.04,46.98,47.01,45154.0,39.8048,39.8048,39.7541,39.7795,45154.0
2016-01-28 11:50:00,47.01,47.06,47.01,47.03,11536.0,39.7795,39.8218,39.7795,39.7964,11536.0
2016-01-28 11:55:00,47.03,47.03,46.98,46.98,18543.0,39.7964,39.7964,39.7541,39.7541,18543.0
2016-01-28 12:00:00,46.97,47.05,46.96,47.05,16272.0,39.7456,39.8133,39.7372,39.8133,16272.0
2016-01-28 12:05:00,47.06,47.08,47.03,47.04,9351.0,39.8218,39.8387,39.7964,39.8048,9351.0
2016-01-28 12:10:00,47.05,47.12,47.03,47.11,13193.0,39.8133,39.8725,39.7964,39.8641,13193.0
2016-01-28 12:15:00,47.12,47.12,47.08,47.1,11686.0,39.8725,39.8725,39.8387,39.8556,11686.0
2016-01-28 12:20:00,47.11,47.17,47.1,47.16,9400.0,39.8641,39.9149,39.8556,39.9064,9400.0
2016-01-28 12:25:00,47.16,47.18,47.14,47.17,12440.0,39.9064,39.9233,39.8895,39.9149,12440.0
2016-01-28 12:30:00,47.18,47.19,47.15,47.18,24659.0,39.9233,39.9318,39.8979,39.9233,24659.0
2016-01-28 12:35:00,47.18,47.19,47.16,47.16,13609.0,39.9233,39.9318,39.9064,39.9064,13609.0
2016-01-28 12:40:00,47.16,47.2,47.14,47.18,11895.0,39.9064,39.9402,39.8895,39.9233,11895.0
2016-01-28 12:45:00,47.18,47.21,47.15,47.17,20766.0,39.9233,39.9487,39.8979,39.9149,20766.0
2016-01-28 12:50:00,47.17,47.19,47.13,47.13,9665.0,39.9149,39.9318,39.881,39.881,9665.0
2016-01-28 12:55:00,47.14,47.17,47.12,47.16,17530.0,39.8895,39.9149,39.8725,39.9064,17530.0
2016-01-28 13:00:00,47.16,47.17,47.1,47.12,35177.0,39.9064,39.9149,39.8556,39.8725,35177.0
2016-01-28 13:05:00,47.11,47.15,47.1,47.13,12136.0,39.8641,39.8979,39.8556,39.881,12136.0
2016-01-28 13:10:00,47.14,47.21,47.14,47.2,26808.0,39.8895,39.9487,39.8895,39.9402,26808.0
2016-01-28 13:15:00,47.21,47.21,47.08,47.08,23693.0,39.9487,39.9487,39.8387,39.8387,23693.0
2016-01-28 13:20:00,47.07,47.08,47.01,47.04,26878.0,39.8302,39.8387,39.7795,39.8048,26878.0
2016-01-28 13:25:00,47.04,47.13,47.04,47.13,13659.0,39.8048,39.881,39.8048,39.881,13659.0
2016-01-28 13:30:00,47.13,47.16,47.12,47.14,18042.0,39.881,39.9064,39.8725,39.8895,18042.0
2016-01-28 13:35:00,47.14,47.16,47.11,47.12,12516.0,39.8895,39.9064,39.8641,39.8725,12516.0
2016-01-28 13:40:00,47.12,47.17,47.12,47.13,22383.0,39.8725,39.9149,39.8725,39.881,22383.0
2016-01-28 13:45:00,47.13,47.16,47.1,47.14,18865.0,39.881,39.9064,39.8556,39.8895,18865.0
2016-01-28 13:50:00,47.14,47.15,47.13,47.15,12295.0,39.8895,39.8979,39.881,39.8979,12295.0
2016-01-28 13:55:00,47.15,47.18,47.09,47.09,58580.0,39.8979,39.9233,39.8472,39.8472,58580.0
2016-01-28 14:00:00,47.09,47.18,47.09,47.17,28868.0,39.8472,39.9233,39.8472,39.9149,28868.0
2016-01-28 14:05:00,47.18,47.19,47.15,47.16,12955.0,39.9233,39.9318,39.8979,39.9064,12955.0
2016-01-28 14:10:00,47.18,47.18,47.14,47.16,9166.0,39.9233,39.9233,39.8895,39.9064,9166.0
2016-01-28 14:15:00,47.17,47.17,47.12,47.13,20183.0,39.9149,39.9149,39.8725,39.881,20183.0
2016-01-28 14:20:00,47.13,47.16,47.12,47.15,41208.0,39.881,39.9064,39.8725,39.8979,41208.0
2016-01-28 14:25:00,47.15,47.2,47.14,47.18,31153.0,39.8979,39.9402,39.8895,39.9233,31153.0
2016-01-28 14:30:00,47.18,47.22,47.18,47.2,21736.0,39.9233,39.9572,39.9233,39.9402,21736.0
2016-01-28 14:35:00,47.2,47.23,47.19,47.2,35964.0,39.9402,39.9656,39.9318,39.9402,35964.0
2016-01-28 14:40:00,47.2,47.23,47.16,47.16,22038.0,39.9402,39.9656,39.9064,39.9064,22038.0
2016-01-28 14:45:00,47.17,47.2,47.17,47.18,32576.0,39.9149,39.9402,39.9149,39.9233,32576.0
2016-01-28 14:50:00,47.18,47.22,47.17,47.18,89260.0,39.9233,39.9572,39.9149,39.9233,89260.0
2016-01-28 14:55:00,47.18,47.21,47.17,47.21,99454.0,39.9233,39.9487,39.9149,39.9487,99454.0
2016-01-28 15:00:00,47.2,47.22,47.15,47.18,128579.0,39.9402,39.9572,39.8979,39.9233,128579.0
2016-01-28 15:05:00,47.18,47.23,47.15,47.2,46379.0,39.9233,39.9656,39.8979,39.9402,46379.0
2016-01-28 15:10:00,47.21,47.28,47.21,47.25,35791.0,39.9487,40.0079,39.9487,39.9825,35791.0
2016-01-28 15:15:00,47.26,47.28,47.22,47.22,41978.0,39.991,40.0079,39.9572,39.9572,41978.0
2016-01-28 15:20:00,47.23,47.24,47.2,47.2,43179.0,39.9656,39.9741,39.9402,39.9402,43179.0
2016-01-28 15:25:00,47.2,47.23,47.17,47.17,20021.0,39.9402,39.9656,39.9149,39.9149,20021.0
2016-01-28 15:30:00,47.17,47.2,47.16,47.18,26180.0,39.9149,39.9402,39.9064,39.9233,26180.0
2016-01-28 15:35:00,47.17,47.25,47.17,47.22,53381.0,39.9149,39.9825,39.9149,39.9572,53381.0
2016-01-28 15:40:00,47.21,47.24,47.17,47.17,69743.0,39.9487,39.9741,39.9149,39.9149,69743.0
2016-01-28 15:45:00,47.17,47.24,47.15,47.22,86382.0,39.9149,39.9741,39.8979,39.9572,86382.0
2016-01-28 15:50:00,47.23,47.24,47.19,47.2,71726.0,39.9656,39.9741,39.9318,39.9402,71726.0
2016-01-28 15:55:00,47.2,47.29,47.19,47.24,153666.0,39.9402,40.0164,39.9318,39.9741,153666.0
2016-01-29 09:30:00,47.12,47.22,47.12,47.17,177050.0,39.8725,39.9572,39.8725,39.9149,177050.0
2016-01-29 09:35:00,47.17,47.28,47.17,47.23,107676.0,39.9149,40.0079,39.9149,39.9656,107676.0
2016-01-29 09:40:00,47.22,47.26,47.21,47.24,85867.0,39.9572,39.991,39.9487,39.9741,85867.0
2016-01-29 09:45:00,47.23,47.26,47.19,47.26,23576.0,39.9656,39.991,39.9318,39.991,23576.0
2016-01-29 09:50:00,47.26,47.31,47.26,47.3,22903.0,39.991,40.0333,39.991,40.0249,22903.0
2016-01-29 09:55:00,47.31,47.32,47.25,47.29,19318.0,40.0333,40.0418,39.9825,40.0164,19318.0
2016-01-29 10:00:00,47.3,47.33,47.27,47.32,34425.0,40.0249,40.0502,39.9995,40.0418,34425.0
2016-01-29 10:05:00,47.32,47.33,47.29,47.31,30695.0,40.0418,40.0502,40.0164,40.0333,30695.0
2016-01-29 10:10:00,47.32,47.35,47.26,47.26,45924.0,40.0418,40.0672,39.991,39.991,45924.0
2016-01-29 10:15:00,47.27,47.32,47.25,47.3,19153.0,39.9995,40.0418,39.9825,40.0249,19153.0
2016-01-29 10:20:00,47.29,47.32,47.27,47.28,12535.0,40.0164,40.0418,39.9995,40.0079,12535.0
2016-01-29 10:25:00,47.25,47.25,47.17,47.19,27154.0,39.9825,39.9825,39.9149,39.9318,27154.0
2016-01-29 10:30:00,47.19,47.21,47.17,47.18,33200.0,39.9318,39.9487,39.9149,39.9233,33200.0
2016-01-29 10:35:00,47.18,47.22,47.17,47.21,18500.0,39.9233,39.9572,39.9149,39.9487,18500.0
2016-01-29 10:40:00,47.22,47.26,47.2,47.22,30025.0,39.9572,39.991,39.9402,39.9572,30025.0
2016-01-29 10:45:00,47.23,47.29,47.23,47.27,36746.0,39.9656,40.0164,39.9656,39.9995,36746.0
2016-01-29 10:50:00,47.28,47.29,47.19,47.2,21029.0,40.0079,40.0164,39.9318,39.9402,21029.0
2016-01-29 10:55:00,47.2,47.25,47.2,47.22,23839.0,39.9402,39.9825,39.9402,39.9572,23839.0
2016-01-29 11:00:00,47.23,47.31,47.22,47.3,56762.0,39.9656,40.0333,39.9572,40.0249,56762.0
2016-01-29 11:05:00,47.31,47.33,47.28,47.3,21523.0,40.0333,40.0502,40.0079,40.0249,21523.0
2016-01-29 11:10:00,47.3,47.31,47.25,47.27,15825.0,40.0249,40.0333,39.9825,39.9995,15825.0
2016-01-29 11:15:00,47.26,47.27,47.18,47.2,17126.0,39.991,39.9995,39.9233,39.9402,17126.0
2016-01-29 11:20:00,47.2,47.25,47.16,47.24,14848.0,39.9402,39.9825,39.9064,39.9741,14848.0
2016-01-29 11:25:00,47.23,47.25,47.16,47.21,16625.0,39.9656,39.9825,39.9064,39.9487,16625.0
2016-01-29 11:30:00,47.22,47.24,47.15,47.17,53370.0,39.9572,39.9741,39.8979,39.9149,53370.0
2016-01-29 11:35:00,47.16,47.18,47.13,47.13,34505.0,39.9064,39.9233,39.881,39.881,34505.0
2016-01-29 11:40:00,47.14,47.16,47.1,47.13,20409.0,39.8895,39.9064,39.8556,39.881,20409.0
2016-01-29 11:45:00,47.13,47.15,47.11,47.14,37985.0,39.881,39.8979,39.8641,39.8895,37985.0
2016-01-29 11:50:00,47.14,47.23,47.12,47.2,61878.0,39.8895,39.9656,39.8725,39.9402,61878.0
2016-01-29 11:55:00,47.2,47.22,47.2,47.22,35856.0,39.9402,39.9572,39.9402,39.9572,35856.0
2016-01-29 12:00:00,47.21,47.21,47.16,47.18,36070.0,39.9487,39.9487,39.9064,39.9233,36070.0
2016-01-29 12:05:00,47.18,47.21,47.16,47.16,98438.0,39.9233,39.9487,39.9064,39.9064,98438.0
2016-01-29 12:10:00,47.16,47.17,47.13,47.14,26239.0,39.9064,39.9149,39.881,39.8895,26239.0
2016-01-29 12:15:00,47.14,47.2,47.13,47.2,15266.0,39.8895,39.9402,39.881,39.9402,15266.0
2016-01-29 12:20:00,47.21,47.23,47.19,47.22,13867.0,39.9487,39.9656,39.9318,39.9572,13867.0
2016-01-29 12:25:00,47.23,47.27,47.23,47.25,8613.0,39.9656,39.9995,39.9656,39.9825,8613.0
2016-01-29 12:30:00,47.25,47.26,47.2,47.21,6600.0,39.9825,39.991,39.9402,39.9487,6600.0
2016-01-29 12:35:00,47.21,47.25,47.2,47.25,13232.0,39.9487,39.9825,39.9402,39.9825,13232.0
2016-01-29 12:40:00,47.25,47.26,47.24,47.25,16788.0,39.9825,39.991,39.9741,39.9825,16788.0
2016-01-29 12:45:00,47.23,47.25,47.22,47.23,16670.0,39.9656,39.9825,39.9572,39.9656,16670.0
2016-01-29 12:50:00,47.23,47.27,47.22,47.26,23872.0,39.9656,39.9995,39.9572,39.991,23872.0
2016-01-29 12:55:00,47.27,47.28,47.25,47.27,70721.0,39.9995,40.0079,39.9825,39.9995,70721.0
2016-01-29 13:00:00,47.28,47.3,47.26,47.28,62918.0,40.0079,40.0249,39.991,40.0079,62918.0
2016-01-29 13:05:00,47.28,47.29,47.25,47.26,62677.0,40.0079,40.0164,39.9825,39.991,62677.0
2016-01-29 13:10:00,47.26,47.3,47.25,47.27,82773.0,39.991,40.0249,39.9825,39.9995,82773.0
2016-01-29 13:15:00,47.28,47.3,47.27,47.3,9907.0,40.0079,40.0249,39.9995,40.0249,9907.0
2016-01-29 13:20:00,47.3,47.32,47.29,47.31,31387.0,40.0249,40.0418,40.0164,40.0333,31387.0
2016-01-29 13:25:00,47.32,47.35,47.32,47.33,25752.0,40.0418,40.0672,40.0418,40.0502,25752.0
2016-01-29 13:30:00,47.34,47.36,47.33,47.33,26703.0,40.0587,40.0756,40.0502,40.0502,26703.0
2016-01-29 13:35:00,47.33,47.35,47.32,47.34,13045.0,40.0502,40.0672,40.0418,40.0587,13045.0
2016-01-29 13:40:00,47.34,47.41,47.34,47.41,37410.0,40.0587,40.1179,40.0587,40.1179,37410.0
2016-01-29 13:45:00,47.4,47.41,47.38,47.39,2429.0,40.1095,40.1179,40.0926,40.101,2429.0
2016-01-29 13:50:00,47.38,47.39,47.32,47.36,32232.0,40.0926,40.101,40.0418,40.0756,32232.0
2016-01-29 13:55:00,47.36,47.38,47.35,47.37,9309.0,40.0756,40.0926,40.0672,40.0841,9309.0
2016-01-29 14:00:00,47.37,47.37,47.3,47.31,31765.0,40.0841,40.0841,40.0249,40.0333,31765.0
2016-01-29 14:05:00,47.32,47.33,47.29,47.31,52207.0,40.0418,40.0502,40.0164,40.0333,52207.0
2016-01-29 14:10:00,47.3,47.34,47.29,47.34,22111.0,40.0249,40.0587,40.0164,40.0587,22111.0
2016-01-29 14:15:00,47.35,47.39,47.34,47.39,16800.0,40.0672,40.101,40.0587,40.101,16800.0
2016-01-29 14:20:00,47.38,47.4,47.37,47.38,21810.0,40.0926,40.1095,40.0841,40.0926,21810.0
2016-01-29 14:25:00,47.38,47.43,47.38,47.42,20005.0,40.0926,40.1349,40.0926,40.1264,20005.0
2016-01-29 14:30:00,47.42,47.45,47.4,47.45,25140.0,40.1264,40.1518,40.1095,40.1518,25140.0
2016-01-29 14:35:00,47.45,47.46,47.43,47.43,22548.0,40.1518,40.1602,40.1349,40.1349,22548.0
2016-01-29 14:40:00,47.44,47.46,47.42,47.43,8662.0,40.1433,40.1602,40.1264,40.1349,8662.0
2016-01-29 14:45:00,47.43,47.46,47.42,47.43,12991.0,40.1349,40.1602,40.1264,40.1349,12991.0
2016-01-29 14:50:00,47.42,47.45,47.41,47.42,160555.0,40.1264,40.1518,40.1179,40.1264,160555.0
2016-01-29 14:55:00,47.42,47.43,47.41,47.43,74831.0,40.1264,40.1349,40.1179,40.1349,74831.0
2016-01-29 15:00:00,47.43,47.45,47.43,47.45,21780.0,40.1349,40.1518,40.1349,40.1518,21780.0
2016-01-29 15:05:00,47.45,47.48,47.44,47.48,44902.0,40.1518,40.1772,40.1433,40.1772,44902.0
2016-01-29 15:10:00,47.48,47.53,47.48,47.52,36893.0,40.1772,40.2195,40.1772,40.211,36893.0
2016-01-29 15:15:00,47.52,47.54,47.51,47.54,26502.0,40.211,40.2279,40.2026,40.2279,26502.0
2016-01-29 15:20:00,47.54,47.55,47.53,47.55,22085.0,40.2279,40.2364,40.2195,40.2364,22085.0
2016-01-29 15:25:00,47.56,47.63,47.56,47.61,66115.0,40.2449,40.3041,40.2449,40.2872,66115.0
2016-01-29 15:30:00,47.61,47.62,47.59,47.59,34345.0,40.2872,40.2956,40.2703,40.2703,34345.0
2016-01-29 15:35:00,47.59,47.64,47.59,47.59,67424.0,40.2703,40.3126,40.2703,40.2703,67424.0
2016-01-29 15:40:00,47.59,47.62,47.58,47.61,44908.0,40.2703,40.2956,40.2618,40.2872,44908.0
2016-01-29 15:45:00,47.61,47.69,47.59,47.68,175770.0,40.2872,40.3549,40.2703,40.3464,175770.0
2016-01-29 15:50:00,47.68,47.74,47.67,47.72,190102.0,40.3464,40.3972,40.3379,40.3803,190102.0
2016-01-29 15:55:00,47.72,47.78,47.71,47.75,492206.0,40.3803,40.431,40.3718,40.4056,492206.0
2016-02-01 09:30:00,47.33,47.43,47.26,47.27,147583.0,40.0502,40.1349,39.991,39.9995,147583.0
2016-02-01 09:35:00,47.27,47.34,47.25,47.33,58509.0,39.9995,40.0587,39.9825,40.0502,58509.0
2016-02-01 09:40:00,47.33,47.39,47.29,47.34,40504.0,40.0502,40.101,40.0164,40.0587,40504.0
2016-02-01 09:45:00,47.34,47.4,47.3,47.31,22887.0,40.0587,40.1095,40.0249,40.0333,22887.0
2016-02-01 09:50:00,47.32,47.34,47.31,47.32,18561.0,40.0418,40.0587,40.0333,40.0418,18561.0
2016-02-01 09:55:00,47.33,47.37,47.28,47.36,42075.0,40.0502,40.0841,40.0079,40.0756,42075.0
2016-02-01 10:00:00,47.36,47.36,47.25,47.26,64096.0,40.0756,40.0756,39.9825,39.991,64096.0
2016-02-01 10:05:00,47.26,47.34,47.26,47.32,23787.0,39.991,40.0587,39.991,40.0418,23787.0
2016-02-01 10:10:00,47.34,47.4,47.32,47.37,119309.0,40.0587,40.1095,40.0418,40.0841,119309.0
2016-02-01 10:15:00,47.36,47.4,47.33,47.33,86082.0,40.0756,40.1095,40.0502,40.0502,86082.0
2016-02-01 10:20:00,47.34,47.4,47.33,47.34,34019.0,40.0587,40.1095,40.0502,40.0587,34019.0
2016-02-01 10:25:00,47.34,47.38,47.32,47.35,25355.0,40.0587,40.0926,40.0418,40.0672,25355.0
2016-02-01 10:30:00,47.34,47.38,47.34,47.36,11108.0,40.0587,40.0926,40.0587,40.0756,11108.0
2016-02-01 10:35:00,47.36,47.41,47.36,47.38,32723.0,40.0756,40.1179,40.0756,40.0926,32723.0
2016-02-01 10:40:00,47.39,47.45,47.38,47.45,44628.0,40.101,40.1518,40.0926,40.1518,44628.0
2016-02-01 10:45:00,47.46,47.48,47.43,47.44,41537.0,40.1602,40.1772,40.1349,40.1433,41537.0
2016-02-01 10:50:00,47.44,47.45,47.41,47.44,28213.0,40.1433,40.1518,40.1179,40.1433,28213.0
2016-02-01 10:55:00,47.44,47.51,47.43,47.46,45939.0,40.1433,40.2026,40.1349,40.1602,45939.0
2016-02-01 11:00:00,47.46,47.46,47.42,47.42,11101.0,40.1602,40.1602,40.1264,40.1264,11101.0
2016-02-01 11:05:00,47.43,47.46,47.42,47.42,14763.0,40.1349,40.1602,40.1264,40.1264,14763.0
2016-02-01 11:10:00,47.42,47.49,47.41,47.49,9768.0,40.1264,40.1856,40.1179,40.1856,9768.0
2016-02-01 11:15:00,47.5,47.51,47.45,47.45,16045.0,40.1941,40.2026,40.1518,40.1518,16045.0
2016-02-01 11:20:00,47.44,47.45,47.39,47.42,12200.0,40.1433,40.1518,40.101,40.1264,12200.0
2016-02-01 11:25:00,47.41,47.47,47.4,47.47,12761.0,40.1179,40.1687,40.1095,40.1687,12761.0
2016-02-01 11:30:00,47.49,47.49,47.45,47.49,8777.0,40.1856,40.1856,40.1518,40.1856,8777.0
2016-02-01 11:35:00,47.5,47.53,47.5,47.51,15164.0,40.1941,40.2195,40.1941,40.2026,15164.0
2016-02-01 11:40:00,47.51,47.51,47.46,47.48,8349.0,40.2026,40.2026,40.1602,40.1772,8349.0
2016-02-01 11:45:00,47.48,47.5,47.47,47.47,9139.0,40.1772,40.1941,40.1687,40.1687,9139.0
2016-02-01 11:50:00,47.47,47.49,47.45,47.47,20302.0,40.1687,40.1856,40.1518,40.1687,20302.0
2016-02-01 11:55:00,47.48,47.48,47.45,47.47,14347.0,40.1772,40.1772,40.1518,40.1687,14347.0
2016-02-01 12:00:00,47.47,47.49,47.43,47.44,42924.0,40.1687,40.1856,40.1349,40.1433,42924.0
2016-02-01 12:05:00,47.44,47.44,47.39,47.43,20800.0,40.1433,40.1433,40.101,40.1349,20800.0
2016-02-01 12:10:00,47.42,47.44,47.41,47.42,40934.0,40.1264,40.1433,40.1179,40.1264,40934.0
2016-02-01 12:15:00,47.43,47.43,47.4,47.42,10800.0,40.1349,40.1349,40.1095,40.1264,10800.0
2016-02-01 12:20:00,47.42,47.42,47.34,47.34,31036.0,40.1264,40.1264,40.0587,40.0587,31036.0
2016-02-01 12:25:00,47.34,47.35,47.33,47.35,14637.0,40.0587,40.0672,40.0502,40.0672,14637.0
2016-02-01 12:30:00,47.35,47.37,47.34,47.34,2071.0,40.0672,40.0841,40.0587,40.0587,2071.0
2016-02-01 12:35:00,47.34,47.35,47.32,47.35,12872.0,40.0587,40.0672,40.0418,40.0672,12872.0
2016-02-01 12:40:00,47.36,47.38,47.35,47.36,9238.0,40.0756,40.0926,40.0672,40.0756,9238.0
2016-02-01 12:45:00,47.35,47.38,47.34,47.36,4300.0,40.0672,40.0926,40.0587,40.0756,4300.0
2016-02-01 12:50:00,47.36,47.36,47.31,47.31,11496.0,40.0756,40.0756,40.0333,40.0333,11496.0
2016-02-01 12:55:00,47.32,47.34,47.31,47.34,6600.0,40.0418,40.0587,40.0333,40.0587,6600.0
2016-02-01 13:00:00,47.35,47.44,47.35,47.44,26715.0,40.0672,40.1433,40.0672,40.1433,26715.0
2016-02-01 13:05:00,47.45,47.45,47.39,47.39,18444.0,40.1518,40.1518,40.101,40.101,18444.0
2016-02-01 13:10:00,47.39,47.43,47.38,47.42,18115.0,40.101,40.1349,40.0926,40.1264,18115.0
2016-02-01 13:15:00,47.42,47.43,47.32,47.36,48051.0,40.1264,40.1349,40.0418,40.0756,48051.0
2016-02-01 13:20:00,47.36,47.44,47.36,47.42,20551.0,40.0756,40.1433,40.0756,40.1264,20551.0
2016-02-01 13:25:00,47.42,47.47,47.42,47.45,37881.0,40.1264,40.1687,40.1264,40.1518,37881.0
2016-02-01 13:30:00,47.45,47.46,47.41,47.43,21607.0,40.1518,40.1602,40.1179,40.1349,21607.0
2016-02-01 13:35:00,47.43,47.46,47.43,47.44,25995.0,40.1349,40.1602,40.1349,40.1433,25995.0
2016-02-01 13:40:00,47.45,47.46,47.39,47.4,40342.0,40.1518,40.1602,40.101,40.1095,40342.0
2016-02-01 13:45:00,47.4,47.45,47.38,47.43,33976.0,40.1095,40.1518,40.0926,40.1349,33976.0
2016-02-01 13:50:00,47.43,47.43,47.38,47.41,22976.0,40.1349,40.1349,40.0926,40.1179,22976.0
2016-02-01 13:55:00,47.41,47.45,47.4,47.45,49885.0,40.1179,40.1518,40.1095,40.1518,49885.0
2016-02-01 14:00:00,47.45,47.48,47.43,47.46,29672.0,40.1518,40.1772,40.1349,40.1602,29672.0
2016-02-01 14:05:00,47.45,47.46,47.42,47.42,31836.0,40.1518,40.1602,40.1264,40.1264,31836.0
2016-02-01 14:10:00,47.41,47.44,47.41,47.42,39974.0,40.1179,40.1433,40.1179,40.1264,39974.0
2016-02-01 14:15:00,47.42,47.46,47.4,47.45,30107.0,40.1264,40.1602,40.1095,40.1518,30107.0
2016-02-01 14:20:00,47.45,47.45,47.43,47.43,40413.0,40.1518,40.1518,40.1349,40.1349,40413.0
2016-02-01 14:25:00,47.43,47.45,47.42,47.44,42990.0,40.1349,40.1518,40.1264,40.1433,42990.0
2016-02-01 14:30:00,47.45,47.46,47.44,47.45,47575.0,40.1518,40.1602,40.1433,40.1518,47575.0
2016-02-01 14:35:00,47.45,47.48,47.45,47.48,37937.0,40.1518,40.1772,40.1518,40.1772,37937.0
2016-02-01 14:40:00,47.48,47.54,47.48,47.52,50978.0,40.1772,40.2279,40.1772,40.211,50978.0
2016-02-01 14:45:00,47.52,47.52,47.44,47.45,56181.0,40.211,40.211,40.1433,40.1518,56181.0
2016-02-01 14:50:00,47.46,47.5,47.45,47.5,25067.0,40.1602,40.1941,40.1518,40.1941,25067.0
2016-02-01 14:55:00,47.51,47.54,47.5,47.54,29252.0,40.2026,40.2279,40.1941,40.2279,29252.0
2016-02-01 15:00:00,47.53,47.56,47.51,47.51,41790.0,40.2195,40.2449,40.2026,40.2026,41790.0
2016-02-01 15:05:00,47.52,47.52,47.47,47.49,39545.0,40.211,40.211,40.1687,40.1856,39545.0
2016-02-01 15:10:00,47.49,47.5,47.44,47.49,31237.0,40.1856,40.1941,40.1433,40.1856,31237.0
2016-02-01 15:15:00,47.49,47.59,47.49,47.59,31766.0,40.1856,40.2703,40.1856,40.2703,31766.0
2016-02-01 15:20:00,47.59,47.65,47.59,47.64,38443.0,40.2703,40.321,40.2703,40.3126,38443.0
2016-02-01 15:25:00,47.64,47.72,47.62,47.72,35965.0,40.3126,40.3803,40.2956,40.3803,35965.0
2016-02-01 15:30:00,47.72,47.73,47.69,47.71,37319.0,40.3803,40.3887,40.3549,40.3718,37319.0
2016-02-01 15:35:00,47.71,47.74,47.63,47.63,57751.0,40.3718,40.3972,40.3041,40.3041,57751.0
2016-02-01 15:40:00,47.63,47.76,47.62,47.76,37668.0,40.3041,40.4141,40.2956,40.4141,37668.0
2016-02-01 15:45:00,47.75,47.75,47.7,47.71,40286.0,40.4056,40.4056,40.3633,40.3718,40286.0
2016-02-01 15:50:00,47.71,47.73,47.68,47.69,29931.0,40.3718,40.3887,40.3464,40.3549,29931.0
2016-02-01 15:55:00,47.69,47.7,47.62,47.63,55019.0,40.3549,40.3633,40.2956,40.3041,55019.0
2016-02-02 09:30:00,46.95,46.95,46.74,46.76,91104.0,39.7287,39.7287,39.551,39.5679,91104.0
2016-02-02 09:35:00,46.76,46.77,46.69,46.69,146769.0,39.5679,39.5764,39.5087,39.5087,146769.0
2016-02-02 09:40:00,46.69,46.72,46.65,46.65,100601.0,39.5087,39.5341,39.4748,39.4748,100601.0
2016-02-02 09:45:00,46.65,46.68,46.63,46.64,157939.0,39.4748,39.5002,39.4579,39.4664,157939.0
2016-02-02 09:50:00,46.63,46.63,46.58,46.59,77802.0,39.4579,39.4579,39.4156,39.4241,77802.0
2016-02-02 09:55:00,46.59,46.65,46.57,46.62,50299.0,39.4241,39.4748,39.4071,39.4494,50299.0
2016-02-02 10:00:00,46.61,46.62,46.59,46.61,33869.0,39.441,39.4494,39.4241,39.441,33869.0
2016-02-02 10:05:00,46.6,46.67,46.58,46.65,52645.0,39.4325,39.4918,39.4156,39.4748,52645.0
2016-02-02 10:10:00,46.64,46.64,46.6,46.61,42285.0,39.4664,39.4664,39.4325,39.441,42285.0
2016-02-02 10:15:00,46.61,46.62,46.58,46.59,31579.0,39.441,39.4494,39.4156,39.4241,31579.0
2016-02-02 10:20:00,46.59,46.6,46.56,46.57,35069.0,39.4241,39.4325,39.3987,39.4071,35069.0
2016-02-02 10:25:00,46.56,46.62,46.55,46.6,61411.0,39.3987,39.4494,39.3902,39.4325,61411.0
2016-02-02 10:30:00,46.59,46.61,46.56,46.57,28920.0,39.4241,39.441,39.3987,39.4071,28920.0
2016-02-02 10:35:00,46.56,46.62,46.53,46.62,31593.0,39.3987,39.4494,39.3733,39.4494,31593.0
2016-02-02 10:40:00,46.61,46.64,46.57,46.62,59390.0,39.441,39.4664,39.4071,39.4494,59390.0
2016-02-02 10:45:00,46.62,46.63,46.57,46.58,17941.0,39.4494,39.4579,39.4071,39.4156,17941.0
2016-02-02 10:50:00,46.58,46.59,46.54,46.56,41043.0,39.4156,39.4241,39.3818,39.3987,41043.0
2016-02-02 10:55:00,46.57,46.58,46.53,46.55,67699.0,39.4071,39.4156,39.3733,39.3902,67699.0
2016-02-02 11:00:00,46.55,46.56,46.52,46.52,28339.0,39.3902,39.3987,39.3648,39.3648,28339.0
2016-02-02 11:05:00,46.52,46.55,46.51,46.54,5000.0,39.3648,39.3902,39.3564,39.3818,5000.0
2016-02-02 11:10:00,46.55,46.59,46.5,46.59,17456.0,39.3902,39.4241,39.3479,39.4241,17456.0
2016-02-02 11:15:00,46.59,46.61,46.56,46.56,22998.0,39.4241,39.441,39.3987,39.3987,22998.0
2016-02-02 11:20:00,46.57,46.6,46.56,46.6,16541.0,39.4071,39.4325,39.3987,39.4325,16541.0
2016-02-02 11:25:00,46.6,46.62,46.55,46.58,16519.0,39.4325,39.4494,39.3902,39.4156,16519.0
2016-02-02 11:30:00,46.58,46.6,46.57,46.57,20524.0,39.4156,39.4325,39.4071,39.4071,20524.0
2016-02-02 11:35:00,46.57,46.66,46.56,46.66,46162.0,39.4071,39.4833,39.3987,39.4833,46162.0
2016-02-02 11:40:00,46.65,46.68,46.61,46.61,30730.0,39.4748,39.5002,39.441,39.441,30730.0
2016-02-02 11:45:00,46.62,46.64,46.59,46.63,114277.0,39.4494,39.4664,39.4241,39.4579,114277.0
2016-02-02 11:50:00,46.62,46.62,46.58,46.58,11279.0,39.4494,39.4494,39.4156,39.4156,11279.0
2016-02-02 11:55:00,46.57,46.58,46.54,46.55,15275.0,39.4071,39.4156,39.3818,39.3902,15275.0
2016-02-02 12:00:00,46.55,46.57,46.49,46.49,6030.0,39.3902,39.4071,39.3394,39.3394,6030.0
2016-02-02 12:05:00,46.49,46.52,46.49,46.49,9059.0,39.3394,39.3648,39.3394,39.3394,9059.0
2016-02-02 12:10:00,46.48,46.5,46.43,46.45,14921.0,39.331,39.3479,39.2887,39.3056,14921.0
2016-02-02 12:15:00,46.45,46.46,46.42,46.45,34451.0,39.3056,39.3141,39.2802,39.3056,34451.0
2016-02-02 12:20:00,46.44,46.48,46.44,46.47,53709.0,39.2971,39.331,39.2971,39.3225,53709.0
2016-02-02 12:25:00,46.46,46.49,46.45,46.49,30381.0,39.3141,39.3394,39.3056,39.3394,30381.0
2016-02-02 12:30:00,46.48,46.48,46.44,46.47,16880.0,39.331,39.331,39.2971,39.3225,16880.0
2016-02-02 12:35:00,46.46,46.51,46.45,46.5,19962.0,39.3141,39.3564,39.3056,39.3479,19962.0
2016-02-02 12:40:00,46.5,46.53,46.49,46.5,27027.0,39.3479,39.3733,39.3394,39.3479,27027.0
2016-02-02 12:45:00,46.5,46.53,46.5,46.51,18058.0,39.3479,39.3733,39.3479,39.3564,18058.0
2016-02-02 12:50:00,46.51,46.51,46.48,46.5,29493.0,39.3564,39.3564,39.331,39.3479,29493.0
2016-02-02 12:55:00,46.49,46.52,46.46,46.5,11529.0,39.3394,39.3648,39.3141,39.3479,11529.0
2016-02-02 13:00:00,46.5,46.5,46.46,46.49,6200.0,39.3479,39.3479,39.3141,39.3394,6200.0
2016-02-02 13:05:00,46.48,46.49,46.44,46.46,34506.0,39.331,39.3394,39.2971,39.3141,34506.0
2016-02-02 13:10:00,46.47,46.5,46.45,46.49,13580.0,39.3225,39.3479,39.3056,39.3394,13580.0
2016-02-02 13:15:00,46.49,46.52,46.47,46.52,5140.0,39.3394,39.3648,39.3225,39.3648,5140.0
2016-02-02 13:20:00,46.51,46.51,46.48,46.5,7451.0,39.3564,39.3564,39.331,39.3479,7451.0
2016-02-02 13:25:00,46.5,46.55,46.5,46.54,41434.0,39.3479,39.3902,39.3479,39.3818,41434.0
2016-02-02 13:30:00,46.53,46.54,46.47,46.51,57550.0,39.3733,39.3818,39.3225,39.3564,57550.0
2016-02-02 13:35:00,46.51,46.51,46.44,46.45,22780.0,39.3564,39.3564,39.2971,39.3056,22780.0
2016-02-02 13:40:00,46.45,46.46,46.42,46.45,41829.0,39.3056,39.3141,39.2802,39.3056,41829.0
2016-02-02 13:45:00,46.45,46.46,46.4,46.41,12644.0,39.3056,39.3141,39.2633,39.2717,12644.0
2016-02-02 13:50:00,46.41,46.41,46.36,46.38,39275.0,39.2717,39.2717,39.2294,39.2464,39275.0
2016-02-02 13:55:00,46.39,46.39,46.34,46.35,20210.0,39.2548,39.2548,39.2125,39.221,20210.0
2016-02-02 14:00:00,46.34,46.39,46.33,46.35,39650.0,39.2125,39.2548,39.2041,39.221,39650.0
2016-02-02 14:05:00,46.35,46.37,46.33,46.34,43860.0,39.221,39.2379,39.2041,39.2125,43860.0
2016-02-02 14:10:00,46.33,46.33,46.26,46.33,45398.0,39.2041,39.2041,39.1448,39.2041,45398.0
2016-02-02 14:15:00,46.32,46.34,46.31,46.32,24849.0,39.1956,39.2125,39.1871,39.1956,24849.0
2016-02-02 14:20:00,46.3,46.3,46.23,46.24,19479.0,39.1787,39.1787,39.1194,39.1279,19479.0
2016-02-02 14:25:00,46.25,46.27,46.23,46.25,17279.0,39.1364,39.1533,39.1194,39.1364,17279.0
2016-02-02 14:30:00,46.26,46.28,46.26,46.28,10023.0,39.1448,39.1617,39.1448,39.1617,10023.0
2016-02-02 14:35:00,46.28,46.31,46.26,46.3,40078.0,39.1617,39.1871,39.1448,39.1787,40078.0
2016-02-02 14:40:00,46.29,46.3,46.27,46.29,17780.0,39.1702,39.1787,39.1533,39.1702,17780.0
2016-02-02 14:45:00,46.27,46.3,46.27,46.29,46568.0,39.1533,39.1787,39.1533,39.1702,46568.0
2016-02-02 14:50:00,46.28,46.33,46.25,46.26,24844.0,39.1617,39.2041,39.1364,39.1448,24844.0
2016-02-02 14:55:00,46.26,46.27,46.24,46.24,61634.0,39.1448,39.1533,39.1279,39.1279,61634.0
2016-02-02 15:00:00,46.24,46.25,46.21,46.22,18132.0,39.1279,39.1364,39.1025,39.111,18132.0
2016-02-02 15:05:00,46.22,46.25,46.19,46.19,18166.0,39.111,39.1364,39.0856,39.0856,18166.0
2016-02-02 15:10:00,46.17,46.18,46.13,46.17,40889.0,39.0687,39.0771,39.0348,39.0687,40889.0
2016-02-02 15:15:00,46.16,46.23,46.16,46.18,74331.0,39.0602,39.1194,39.0602,39.0771,74331.0
2016-02-02 15:20:00,46.18,46.18,46.14,46.15,110083.0,39.0771,39.0771,39.0433,39.0517,110083.0
2016-02-02 15:25:00,46.15,46.23,46.13,46.22,53813.0,39.0517,39.1194,39.0348,39.111,53813.0
2016-02-02 15:30:00,46.22,46.34,46.21,46.3,65087.0,39.111,39.2125,39.1025,39.1787,65087.0
2016-02-02 15:35:00,46.3,46.34,46.27,46.32,35952.0,39.1787,39.2125,39.1533,39.1956,35952.0
2016-02-02 15:40:00,46.32,46.35,46.3,46.31,51071.0,39.1956,39.221,39.1787,39.1871,51071.0
2016-02-02 15:45:00,46.31,46.31,46.22,46.29,60202.0,39.1871,39.1871,39.111,39.1702,60202.0
2016-02-02 15:50:00,46.29,46.3,46.2,46.27,89806.0,39.1702,39.1787,39.094,39.1533,89806.0
2016-02-02 15:55:00,46.27,46.32,46.26,46.27,189504.0,39.1533,39.1956,39.1448,39.1533,189504.0
2016-02-03 09:30:00,46.47,46.47,46.35,46.36,122788.0,39.3225,39.3225,39.221,39.2294,122788.0
2016-02-03 09:35:00,46.35,46.35,46.28,46.3,104244.0,39.221,39.221,39.1617,39.1787,104244.0
2016-02-03 09:40:00,46.31,46.34,46.25,46.25,82359.0,39.1871,39.2125,39.1364,39.1364,82359.0
2016-02-03 09:45:00,46.25,46.28,46.22,46.28,33616.0,39.1364,39.1617,39.111,39.1617,33616.0
2016-02-03 09:50:00,46.29,46.34,46.22,46.24,79554.0,39.1702,39.2125,39.111,39.1279,79554.0
2016-02-03 09:55:00,46.23,46.31,46.21,46.24,76584.0,39.1194,39.1871,39.1025,39.1279,76584.0
2016-02-03 10:00:00,46.23,46.26,46.16,46.2,131941.0,39.1194,39.1448,39.0602,39.094,131941.0
2016-02-03 10:05:00,46.19,46.24,46.14,46.14,161837.0,39.0856,39.1279,39.0433,39.0433,161837.0
2016-02-03 10:10:00,46.14,46.15,46.05,46.07,215121.0,39.0433,39.0517,38.9671,38.984,215121.0
2016-02-03 10:15:00,46.07,46.11,46.03,46.08,54567.0,38.984,39.0179,38.9502,38.9925,54567.0
2016-02-03 10:20:00,46.09,46.1,46.04,46.08,76965.0,39.001,39.0094,38.9587,38.9925,76965.0
2016-02-03 10:25:00,46.07,46.07,45.98,46.0,94030.0,38.984,38.984,38.9079,38.9248,94030.0
2016-02-03 10:30:00,45.98,45.99,45.88,45.9,118088.0,38.9079,38.9163,38.8233,38.8402,118088.0
2016-02-03 10:35:00,45.9,45.91,45.82,45.91,38605.0,38.8402,38.8487,38.7725,38.8487,38605.0
2016-02-03 10:40:00,45.91,45.97,45.89,45.95,62768.0,38.8487,38.8994,38.8317,38.8825,62768.0
2016-02-03 10:45:00,45.95,46.03,45.94,45.98,53877.0,38.8825,38.9502,38.874,38.9079,53877.0
2016-02-03 10:50:00,45.97,46.04,45.96,46.04,24697.0,38.8994,38.9587,38.891,38.9587,24697.0
2016-02-03 10:55:00,46.05,46.12,46.04,46.11,46135.0,38.9671,39.0264,38.9587,39.0179,46135.0
2016-02-03 11:00:00,46.11,46.11,46.02,46.03,48401.0,39.0179,39.0179,38.9417,38.9502,48401.0
2016-02-03 11:05:00,46.04,46.08,45.96,46.0,37587.0,38.9587,38.9925,38.891,38.9248,37587.0
2016-02-03 11:10:00,45.99,46.08,45.97,46.07,31779.0,38.9163,38.9925,38.8994,38.984,31779.0
2016-02-03 11:15:00,46.06,46.17,46.03,46.16,59923.0,38.9756,39.0687,38.9502,39.0602,59923.0
2016-02-03 11:20:00,46.15,46.22,46.15,46.19,51381.0,39.0517,39.111,39.0517,39.0856,51381.0
2016-02-03 11:25:00,46.19,46.29,46.17,46.25,64068.0,39.0856,39.1702,39.0687,39.1364,64068.0
2016-02-03 11:30:00,46.25,46.27,46.19,46.2,21978.0,39.1364,39.1533,39.0856,39.094,21978.0
2016-02-03 11:35:00,46.19,46.37,46.18,46.36,169394.0,39.0856,39.2379,39.0771,39.2294,169394.0
2016-02-03 11:40:00,46.36,46.4,46.33,46.38,21759.0,39.2294,39.2633,39.2041,39.2464,21759.0
2016-02-03 11:45:00,46.38,46.42,46.36,46.36,30253.0,39.2464,39.2802,39.2294,39.2294,30253.0
2016-02-03 11:50:00,46.36,46.39,46.31,46.34,27893.0,39.2294,39.2548,39.1871,39.2125,27893.0
2016-02-03 11:55:00,46.35,46.4,46.34,46.4,33778.0,39.221,39.2633,39.2125,39.2633,33778.0
2016-02-03 12:00:00,46.41,46.47,46.37,46.42,30722.0,39.2717,39.3225,39.2379,39.2802,30722.0
2016-02-03 12:05:00,46.42,46.42,46.34,46.39,25436.0,39.2802,39.2802,39.2125,39.2548,25436.0
2016-02-03 12:10:00,46.4,46.4,46.35,46.38,22195.0,39.2633,39.2633,39.221,39.2464,22195.0
2016-02-03 12:15:00,46.38,46.43,46.37,46.38,16597.0,39.2464,39.2887,39.2379,39.2464,16597.0
2016-02-03 12:20:00,46.38,46.45,46.37,46.43,25824.0,39.2464,39.3056,39.2379,39.2887,25824.0
2016-02-03 12:25:00,46.44,46.49,46.41,46.45,82522.0,39.2971,39.3394,39.2717,39.3056,82522.0
2016-02-03 12:30:00,46.46,46.47,46.41,46.43,95676.0,39.3141,39.3225,39.2717,39.2887,95676.0
2016-02-03 12:35:00,46.43,46.49,46.42,46.47,45437.0,39.2887,39.3394,39.2802,39.3225,45437.0
2016-02-03 12:40:00,46.47,46.47,46.42,46.42,17440.0,39.3225,39.3225,39.2802,39.2802,17440.0
2016-02-03 12:45:00,46.43,46.49,46.41,46.49,19060.0,39.2887,39.3394,39.2717,39.3394,19060.0
2016-02-03 12:50:00,46.49,46.53,46.45,46.52,19035.0,39.3394,39.3733,39.3056,39.3648,19035.0
2016-02-03 12:55:00,46.53,46.63,46.53,46.61,25734.0,39.3733,39.4579,39.3733,39.441,25734.0
2016-02-03 13:00:00,46.62,46.66,46.59,46.61,40124.0,39.4494,39.4833,39.4241,39.441,40124.0
2016-02-03 13:05:00,46.61,46.66,46.61,46.63,32312.0,39.441,39.4833,39.441,39.4579,32312.0
2016-02-03 13:10:00,46.63,46.66,46.62,46.65,16634.0,39.4579,39.4833,39.4494,39.4748,16634.0
2016-02-03 13:15:00,46.65,46.72,46.65,46.69,15022.0,39.4748,39.5341,39.4748,39.5087,15022.0
2016-02-03 13:20:00,46.7,46.73,46.66,46.73,12750.0,39.5171,39.5425,39.4833,39.5425,12750.0
2016-02-03 13:25:00,46.72,46.77,46.72,46.74,17247.0,39.5341,39.5764,39.5341,39.551,17247.0
2016-02-03 13:30:00,46.74,46.8,46.74,46.74,35599.0,39.551,39.6018,39.551,39.551,35599.0
2016-02-03 13:35:00,46.73,46.74,46.68,46.68,59078.0,39.5425,39.551,39.5002,39.5002,59078.0
2016-02-03 13:40:00,46.69,46.76,46.68,46.75,52512.0,39.5087,39.5679,39.5002,39.5595,52512.0
2016-02-03 13:45:00,46.76,46.79,46.75,46.76,54542.0,39.5679,39.5933,39.5595,39.5679,54542.0
2016-02-03 13:50:00,46.76,46.78,46.69,46.7,50330.0,39.5679,39.5848,39.5087,39.5171,50330.0
2016-02-03 13:55:00,46.68,46.7,46.66,46.66,19229.0,39.5002,39.5171,39.4833,39.4833,19229.0
2016-02-03 14:00:00,46.66,46.73,46.65,46.72,43086.0,39.4833,39.5425,39.4748,39.5341,43086.0
2016-02-03 14:05:00,46.72,46.8,46.71,46.77,60619.0,39.5341,39.6018,39.5256,39.5764,60619.0
2016-02-03 14:10:00,46.77,46.85,46.76,46.82,48372.0,39.5764,39.6441,39.5679,39.6187,48372.0
2016-02-03 14:15:00,46.82,46.84,46.77,46.8,29033.0,39.6187,39.6356,39.5764,39.6018,29033.0
2016-02-03 14:20:00,46.82,47.01,46.81,47.01,34806.0,39.6187,39.7795,39.6102,39.7795,34806.0
2016-02-03 14:25:00,47.01,47.07,47.0,47.02,70193.0,39.7795,39.8302,39.771,39.7879,70193.0
2016-02-03 14:30:00,47.01,47.03,46.99,47.03,130875.0,39.7795,39.7964,39.7625,39.7964,130875.0
2016-02-03 14:35:00,47.02,47.04,46.96,46.97,32020.0,39.7879,39.8048,39.7372,39.7456,32020.0
2016-02-03 14:40:00,46.98,47.04,46.96,47.02,56268.0,39.7541,39.8048,39.7372,39.7879,56268.0
2016-02-03 14:45:00,47.03,47.09,47.03,47.05,57485.0,39.7964,39.8472,39.7964,39.8133,57485.0
2016-02-03 14:50:00,47.04,47.08,46.99,47.05,55480.0,39.8048,39.8387,39.7625,39.8133,55480.0
2016-02-03 14:55:00,47.06,47.16,47.06,47.14,111091.0,39.8218,39.9064,39.8218,39.8895,111091.0
2016-02-03 15:00:00,47.14,47.17,47.04,47.05,40125.0,39.8895,39.9149,39.8048,39.8133,40125.0
2016-02-03 15:05:00,47.06,47.2,47.06,47.19,33759.0,39.8218,39.9402,39.8218,39.9318,33759.0
2016-02-03 15:10:00,47.18,47.23,47.14,47.17,78242.0,39.9233,39.9656,39.8895,39.9149,78242.0
2016-02-03 15:15:00,47.16,47.17,47.06,47.11,25317.0,39.9064,39.9149,39.8218,39.8641,25317.0
2016-02-03 15:20:00,47.11,47.13,47.02,47.07,56727.0,39.8641,39.881,39.7879,39.8302,56727.0
2016-02-03 15:25:00,47.07,47.11,46.94,46.95,48272.0,39.8302,39.8641,39.7202,39.7287,48272.0
2016-02-03 15:30:00,46.95,47.07,46.95,47.07,106620.0,39.7287,39.8302,39.7287,39.8302,106620.0
2016-02-03 15:35:00,47.07,47.08,46.98,47.03,62437.0,39.8302,39.8387,39.7541,39.7964,62437.0
2016-02-03 15:40:00,47.03,47.11,46.99,47.1,65857.0,39.7964,39.8641,39.7625,39.8556,65857.0
2016-02-03 15:45:00,47.1,47.13,47.05,47.11,75939.0,39.8556,39.881,39.8133,39.8641,75939.0
2016-02-03 15:50:00,47.1,47.23,47.09,47.21,140517.0,39.8556,39.9656,39.8472,39.9487,140517.0
2016-02-03 15:55:00,47.21,47.25,47.15,47.22,241685.0,39.9487,39.9825,39.8979,39.9572,241685.0
2016-02-04 09:30:00,48.2,48.31,48.14,48.26,79280.0,40.7864,40.8795,40.7357,40.8372,79280.0
2016-02-04 09:35:00,48.27,48.32,48.19,48.25,88818.0,40.8457,40.888,40.778,40.8287,88818.0
2016-02-04 09:40:00,48.25,48.28,48.17,48.21,203522.0,40.8287,40.8541,40.761,40.7949,203522.0
2016-02-04 09:45:00,48.21,48.32,48.18,48.3,105065.0,40.7949,40.888,40.7695,40.871,105065.0
2016-02-04 09:50:00,48.3,48.35,48.3,48.34,90767.0,40.871,40.9134,40.871,40.9049,90767.0
2016-02-04 09:55:00,48.34,48.36,48.27,48.35,35868.0,40.9049,40.9218,40.8457,40.9134,35868.0
2016-02-04 10:00:00,48.35,48.35,48.21,48.26,103691.0,40.9134,40.9134,40.7949,40.8372,103691.0
2016-02-04 10:05:00,48.27,48.45,48.27,48.45,117846.0,40.8457,40.998,40.8457,40.998,117846.0
2016-02-04 10:10:00,48.44,48.54,48.41,48.53,22873.0,40.9895,41.0741,40.9641,41.0657,22873.0
2016-02-04 10:15:00,48.52,48.63,48.49,48.61,35413.0,41.0572,41.1503,41.0318,41.1334,35413.0
2016-02-04 10:20:00,48.6,48.63,48.57,48.62,30441.0,41.1249,41.1503,41.0995,41.1418,30441.0
2016-02-04 10:25:00,48.59,48.65,48.59,48.63,133377.0,41.1164,41.1672,41.1164,41.1503,133377.0
2016-02-04 10:30:00,48.63,48.63,48.57,48.62,93824.0,41.1503,41.1503,41.0995,41.1418,93824.0
2016-02-04 10:35:00,48.62,48.65,48.58,48.61,44312.0,41.1418,41.1672,41.108,41.1334,44312.0
2016-02-04 10:40:00,48.61,48.62,48.53,48.55,80861.0,41.1334,41.1418,41.0657,41.0826,80861.0
2016-02-04 10:45:00,48.55,48.56,48.52,48.56,40117.0,41.0826,41.0911,41.0572,41.0911,40117.0
2016-02-04 10:50:00,48.57,48.58,48.54,48.57,53448.0,41.0995,41.108,41.0741,41.0995,53448.0
2016-02-04 10:55:00,48.58,48.59,48.51,48.55,52704.0,41.108,41.1164,41.0487,41.0826,52704.0
2016-02-04 11:00:00,48.55,48.55,48.47,48.47,48751.0,41.0826,41.0826,41.0149,41.0149,48751.0
2016-02-04 11:05:00,48.46,48.5,48.44,48.46,48634.0,41.0064,41.0403,40.9895,41.0064,48634.0
2016-02-04 11:10:00,48.46,48.49,48.4,48.41,27285.0,41.0064,41.0318,40.9557,40.9641,27285.0
2016-02-04 11:15:00,48.41,48.42,48.32,48.32,140482.0,40.9641,40.9726,40.888,40.888,140482.0
2016-02-04 11:20:00,48.33,48.41,48.33,48.41,38261.0,40.8964,40.9641,40.8964,40.9641,38261.0
2016-02-04 11:25:00,48.4,48.41,48.38,48.38,42562.0,40.9557,40.9641,40.9387,40.9387,42562.0
2016-02-04 11:30:00,48.37,48.38,48.33,48.38,17986.0,40.9303,40.9387,40.8964,40.9387,17986.0
2016-02-04 11:35:00,48.37,48.39,48.34,48.36,16361.0,40.9303,40.9472,40.9049,40.9218,16361.0
2016-02-04 11:40:00,48.35,48.38,48.25,48.26,32790.0,40.9134,40.9387,40.8287,40.8372,32790.0
2016-02-04 11:45:00,48.27,48.29,48.18,48.28,56663.0,40.8457,40.8626,40.7695,40.8541,56663.0
2016-02-04 11:50:00,48.27,48.29,48.25,48.27,43090.0,40.8457,40.8626,40.8287,40.8457,43090.0
2016-02-04 11:55:00,48.26,48.29,48.2,48.22,54031.0,40.8372,40.8626,40.7864,40.8034,54031.0
2016-02-04 12:00:00,48.23,48.24,48.2,48.23,46879.0,40.8118,40.8203,40.7864,40.8118,46879.0
2016-02-04 12:05:00,48.22,48.34,48.19,48.32,50882.0,40.8034,40.9049,40.778,40.888,50882.0
2016-02-04 12:10:00,48.32,48.35,48.25,48.27,61046.0,40.888,40.9134,40.8287,40.8457,61046.0
2016-02-04 12:15:00,48.27,48.32,48.24,48.28,19729.0,40.8457,40.888,40.8203,40.8541,19729.0
2016-02-04 12:20:00,48.28,48.29,48.22,48.23,17304.0,40.8541,40.8626,40.8034,40.8118,17304.0
2016-02-04 12:25:00,48.25,48.25,48.19,48.24,11823.0,40.8287,40.8287,40.778,40.8203,11823.0
2016-02-04 12:30:00,48.23,48.23,48.18,48.21,11300.0,40.8118,40.8118,40.7695,40.7949,11300.0
2016-02-04 12:35:00,48.22,48.32,48.22,48.32,12298.0,40.8034,40.888,40.8034,40.888,12298.0
2016-02-04 12:40:00,48.32,48.38,48.28,48.3,26099.0,40.888,40.9387,40.8541,40.871,26099.0
2016-02-04 12:45:00,48.31,48.32,48.25,48.29,10152.0,40.8795,40.888,40.8287,40.8626,10152.0
2016-02-04 12:50:00,48.3,48.3,48.18,48.2,46666.0,40.871,40.871,40.7695,40.7864,46666.0
2016-02-04 12:55:00,48.2,48.24,48.17,48.18,15701.0,40.7864,40.8203,40.761,40.7695,15701.0
2016-02-04 13:00:00,48.18,48.25,48.17,48.24,16605.0,40.7695,40.8287,40.761,40.8203,16605.0
2016-02-04 13:05:00,48.24,48.25,48.18,48.23,25154.0,40.8203,40.8287,40.7695,40.8118,25154.0
2016-02-04 13:10:00,48.22,48.3,48.22,48.23,17416.0,40.8034,40.871,40.8034,40.8118,17416.0
2016-02-04 13:15:00,48.24,48.25,48.2,48.21,7269.0,40.8203,40.8287,40.7864,40.7949,7269.0
2016-02-04 13:20:00,48.22,48.23,48.18,48.18,14418.0,40.8034,40.8118,40.7695,40.7695,14418.0
2016-02-04 13:25:00,48.18,48.22,48.17,48.21,8772.0,40.7695,40.8034,40.761,40.7949,8772.0
2016-02-04 13:30:00,48.21,48.25,48.21,48.24,8200.0,40.7949,40.8287,40.7949,40.8203,8200.0
2016-02-04 13:35:00,48.24,48.29,48.21,48.23,15511.0,40.8203,40.8626,40.7949,40.8118,15511.0
2016-02-04 13:40:00,48.22,48.22,48.14,48.17,19749.0,40.8034,40.8034,40.7357,40.761,19749.0
2016-02-04 13:45:00,48.17,48.18,48.09,48.1,65843.0,40.761,40.7695,40.6933,40.7018,65843.0
2016-02-04 13:50:00,48.1,48.16,48.1,48.15,28424.0,40.7018,40.7526,40.7018,40.7441,28424.0
2016-02-04 13:55:00,48.14,48.16,48.12,48.12,14868.0,40.7357,40.7526,40.7187,40.7187,14868.0
2016-02-04 14:00:00,48.12,48.12,48.01,48.04,73038.0,40.7187,40.7187,40.6257,40.651,73038.0
2016-02-04 14:05:00,48.02,48.04,47.96,47.99,25888.0,40.6341,40.651,40.5833,40.6087,25888.0
2016-02-04 14:10:00,48.0,48.05,47.99,48.05,19678.0,40.6172,40.6595,40.6087,40.6595,19678.0
2016-02-04 14:15:00,48.06,48.1,48.05,48.06,13220.0,40.668,40.7018,40.6595,40.668,13220.0
2016-02-04 14:20:00,48.07,48.09,48.02,48.02,11531.0,40.6764,40.6933,40.6341,40.6341,11531.0
2016-02-04 14:25:00,48.03,48.06,47.97,47.99,19513.0,40.6426,40.668,40.5918,40.6087,19513.0
2016-02-04 14:30:00,47.97,48.03,47.97,48.01,17008.0,40.5918,40.6426,40.5918,40.6257,17008.0
2016-02-04 14:35:00,48.01,48.05,47.98,47.99,39450.0,40.6257,40.6595,40.6003,40.6087,39450.0
2016-02-04 14:40:00,47.99,48.01,47.96,48.0,18173.0,40.6087,40.6257,40.5833,40.6172,18173.0
2016-02-04 14:45:00,48.0,48.07,48.0,48.06,13793.0,40.6172,40.6764,40.6172,40.668,13793.0
2016-02-04 14:50:00,48.06,48.07,48.0,48.01,9825.0,40.668,40.6764,40.6172,40.6257,9825.0
2016-02-04 14:55:00,48.0,48.13,48.0,48.11,22997.0,40.6172,40.7272,40.6172,40.7103,22997.0
2016-02-04 15:00:00,48.11,48.11,48.06,48.08,25188.0,40.7103,40.7103,40.668,40.6849,25188.0
2016-02-04 15:05:00,48.07,48.07,48.0,48.01,33783.0,40.6764,40.6764,40.6172,40.6257,33783.0
2016-02-04 15:10:00,48.01,48.08,47.98,48.07,32531.0,40.6257,40.6849,40.6003,40.6764,32531.0
2016-02-04 15:15:00,48.07,48.15,48.01,48.01,34649.0,40.6764,40.7441,40.6257,40.6257,34649.0
2016-02-04 15:20:00,48.02,48.13,48.02,48.09,38248.0,40.6341,40.7272,40.6341,40.6933,38248.0
2016-02-04 15:25:00,48.09,48.09,48.01,48.02,53701.0,40.6933,40.6933,40.6257,40.6341,53701.0
2016-02-04 15:30:00,48.03,48.07,47.96,47.97,74734.0,40.6426,40.6764,40.5833,40.5918,74734.0
2016-02-04 15:35:00,47.97,48.05,47.96,48.04,115949.0,40.5918,40.6595,40.5833,40.651,115949.0
2016-02-04 15:40:00,48.04,48.08,48.02,48.08,39027.0,40.651,40.6849,40.6341,40.6849,39027.0
2016-02-04 15:45:00,48.07,48.07,47.99,48.03,52153.0,40.6764,40.6764,40.6087,40.6426,52153.0
2016-02-04 15:50:00,48.03,48.14,48.02,48.14,64408.0,40.6426,40.7357,40.6341,40.7357,64408.0
2016-02-04 15:55:00,48.14,48.18,48.1,48.11,128054.0,40.7357,40.7695,40.7018,40.7103,128054.0
2016-02-05 09:30:00,48.03,48.03,47.8,47.81,126616.0,40.6426,40.6426,40.448,40.4564,126616.0
2016-02-05 09:35:00,47.82,47.87,47.76,47.86,133221.0,40.4649,40.5072,40.4141,40.4987,133221.0
2016-02-05 09:40:00,47.87,47.87,47.7,47.77,143032.0,40.5072,40.5072,40.3633,40.4226,143032.0
2016-02-05 09:45:00,47.76,47.77,47.68,47.71,35586.0,40.4141,40.4226,40.3464,40.3718,35586.0
2016-02-05 09:50:00,47.7,47.76,47.66,47.71,48281.0,40.3633,40.4141,40.3295,40.3718,48281.0
2016-02-05 09:55:00,47.7,47.74,47.67,47.68,43172.0,40.3633,40.3972,40.3379,40.3464,43172.0
2016-02-05 10:00:00,47.68,47.74,47.66,47.69,27058.0,40.3464,40.3972,40.3295,40.3549,27058.0
2016-02-05 10:05:00,47.69,47.69,47.57,47.57,30217.0,40.3549,40.3549,40.2533,40.2533,30217.0
2016-02-05 10:10:00,47.57,47.68,47.57,47.64,41860.0,40.2533,40.3464,40.2533,40.3126,41860.0
2016-02-05 10:15:00,47.63,47.65,47.62,47.64,12820.0,40.3041,40.321,40.2956,40.3126,12820.0
2016-02-05 10:20:00,47.63,47.69,47.58,47.59,16874.0,40.3041,40.3549,40.2618,40.2703,16874.0
2016-02-05 10:25:00,47.58,47.64,47.55,47.58,103407.0,40.2618,40.3126,40.2364,40.2618,103407.0
2016-02-05 10:30:00,47.57,47.65,47.56,47.65,34750.0,40.2533,40.321,40.2449,40.321,34750.0
2016-02-05 10:35:00,47.65,47.69,47.61,47.63,28638.0,40.321,40.3549,40.2872,40.3041,28638.0
2016-02-05 10:40:00,47.63,47.71,47.61,47.66,25048.0,40.3041,40.3718,40.2872,40.3295,25048.0
2016-02-05 10:45:00,47.65,47.65,47.6,47.62,10472.0,40.321,40.321,40.2787,40.2956,10472.0
2016-02-05 10:50:00,47.62,47.63,47.57,47.62,13663.0,40.2956,40.3041,40.2533,40.2956,13663.0
2016-02-05 10:55:00,47.61,47.65,47.54,47.56,9957.0,40.2872,40.321,40.2279,40.2449,9957.0
2016-02-05 11:00:00,47.57,47.6,47.54,47.55,12365.0,40.2533,40.2787,40.2279,40.2364,12365.0
2016-02-05 11:05:00,47.54,47.61,47.54,47.59,35700.0,40.2279,40.2872,40.2279,40.2703,35700.0
2016-02-05 11:10:00,47.58,47.65,47.54,47.62,19054.0,40.2618,40.321,40.2279,40.2956,19054.0
2016-02-05 11:15:00,47.62,47.63,47.56,47.58,10222.0,40.2956,40.3041,40.2449,40.2618,10222.0
2016-02-05 11:20:00,47.58,47.6,47.53,47.54,16142.0,40.2618,40.2787,40.2195,40.2279,16142.0
2016-02-05 11:25:00,47.54,47.6,47.51,47.59,15202.0,40.2279,40.2787,40.2026,40.2703,15202.0
2016-02-05 11:30:00,47.6,47.63,47.56,47.59,17445.0,40.2787,40.3041,40.2449,40.2703,17445.0
2016-02-05 11:35:00,47.61,47.63,47.55,47.6,16419.0,40.2872,40.3041,40.2364,40.2787,16419.0
2016-02-05 11:40:00,47.6,47.64,47.53,47.56,13703.0,40.2787,40.3126,40.2195,40.2449,13703.0
2016-02-05 11:45:00,47.56,47.59,47.55,47.59,7970.0,40.2449,40.2703,40.2364,40.2703,7970.0
2016-02-05 11:50:00,47.59,47.6,47.56,47.59,34542.0,40.2703,40.2787,40.2449,40.2703,34542.0
2016-02-05 11:55:00,47.59,47.59,47.54,47.58,24648.0,40.2703,40.2703,40.2279,40.2618,24648.0
2016-02-05 12:00:00,47.58,47.61,47.55,47.55,49846.0,40.2618,40.2872,40.2364,40.2364,49846.0
2016-02-05 12:05:00,47.56,47.59,47.51,47.53,23622.0,40.2449,40.2703,40.2026,40.2195,23622.0
2016-02-05 12:10:00,47.53,47.53,47.49,47.51,9591.0,40.2195,40.2195,40.1856,40.2026,9591.0
2016-02-05 12:15:00,47.53,47.55,47.48,47.53,12133.0,40.2195,40.2364,40.1772,40.2195,12133.0
2016-02-05 12:20:00,47.52,47.56,47.5,47.56,8872.0,40.211,40.2449,40.1941,40.2449,8872.0
2016-02-05 12:25:00,47.56,47.59,47.52,47.55,17821.0,40.2449,40.2703,40.211,40.2364,17821.0
2016-02-05 12:30:00,47.55,47.59,47.54,47.54,9600.0,40.2364,40.2703,40.2279,40.2279,9600.0
2016-02-05 12:35:00,47.55,47.63,47.54,47.61,7481.0,40.2364,40.3041,40.2279,40.2872,7481.0
2016-02-05 12:40:00,47.58,47.58,47.53,47.55,6484.0,40.2618,40.2618,40.2195,40.2364,6484.0
2016-02-05 12:45:00,47.55,47.59,47.55,47.59,5398.0,40.2364,40.2703,40.2364,40.2703,5398.0
2016-02-05 12:50:00,47.59,47.59,47.53,47.54,9484.0,40.2703,40.2703,40.2195,40.2279,9484.0
2016-02-05 12:55:00,47.54,47.57,47.51,47.57,17917.0,40.2279,40.2533,40.2026,40.2533,17917.0
2016-02-05 13:00:00,47.57,47.61,47.56,47.57,9400.0,40.2533,40.2872,40.2449,40.2533,9400.0
2016-02-05 13:05:00,47.57,47.62,47.56,47.6,10445.0,40.2533,40.2956,40.2449,40.2787,10445.0
2016-02-05 13:10:00,47.6,47.6,47.55,47.57,3000.0,40.2787,40.2787,40.2364,40.2533,3000.0
2016-02-05 13:15:00,47.54,47.59,47.53,47.58,6341.0,40.2279,40.2703,40.2195,40.2618,6341.0
2016-02-05 13:20:00,47.58,47.61,47.57,47.61,6205.0,40.2618,40.2872,40.2533,40.2872,6205.0
2016-02-05 13:25:00,47.61,47.61,47.55,47.58,61176.0,40.2872,40.2872,40.2364,40.2618,61176.0
2016-02-05 13:30:00,47.58,47.58,47.53,47.56,10958.0,40.2618,40.2618,40.2195,40.2449,10958.0
2016-02-05 13:35:00,47.56,47.56,47.52,47.52,25682.0,40.2449,40.2449,40.211,40.211,25682.0
2016-02-05 13:40:00,47.51,47.54,47.5,47.52,10793.0,40.2026,40.2279,40.1941,40.211,10793.0
2016-02-05 13:45:00,47.52,47.53,47.47,47.5,27719.0,40.211,40.2195,40.1687,40.1941,27719.0
2016-02-05 13:50:00,47.5,47.53,47.49,47.53,15060.0,40.1941,40.2195,40.1856,40.2195,15060.0
2016-02-05 13:55:00,47.53,47.56,47.52,47.53,13250.0,40.2195,40.2449,40.211,40.2195,13250.0
2016-02-05 14:00:00,47.52,47.55,47.47,47.53,5582.0,40.211,40.2364,40.1687,40.2195,5582.0
2016-02-05 14:05:00,47.53,47.54,47.48,47.51,8531.0,40.2195,40.2279,40.1772,40.2026,8531.0
2016-02-05 14:10:00,47.5,47.5,47.44,47.46,35010.0,40.1941,40.1941,40.1433,40.1602,35010.0
2016-02-05 14:15:00,47.46,47.48,47.43,47.48,19184.0,40.1602,40.1772,40.1349,40.1772,19184.0
2016-02-05 14:20:00,47.48,47.52,47.44,47.51,21239.0,40.1772,40.211,40.1433,40.2026,21239.0
2016-02-05 14:25:00,47.51,47.51,47.42,47.43,16464.0,40.2026,40.2026,40.1264,40.1349,16464.0
2016-02-05 14:30:00,47.44,47.49,47.44,47.48,8920.0,40.1433,40.1856,40.1433,40.1772,8920.0
2016-02-05 14:35:00,47.48,47.5,47.47,47.48,4697.0,40.1772,40.1941,40.1687,40.1772,4697.0
2016-02-05 14:40:00,47.46,47.46,47.42,47.44,9681.0,40.1602,40.1602,40.1264,40.1433,9681.0
2016-02-05 14:45:00,47.44,47.5,47.43,47.49,7275.0,40.1433,40.1941,40.1349,40.1856,7275.0
2016-02-05 14:50:00,47.49,47.49,47.44,47.45,5800.0,40.1856,40.1856,40.1433,40.1518,5800.0
2016-02-05 14:55:00,47.46,47.48,47.45,47.47,3800.0,40.1602,40.1772,40.1518,40.1687,3800.0
2016-02-05 15:00:00,47.47,47.47,47.38,47.4,21975.0,40.1687,40.1687,40.0926,40.1095,21975.0
2016-02-05 15:05:00,47.41,47.46,47.41,47.45,38293.0,40.1179,40.1602,40.1179,40.1518,38293.0
2016-02-05 15:10:00,47.45,47.47,47.43,47.45,12053.0,40.1518,40.1687,40.1349,40.1518,12053.0
2016-02-05 15:15:00,47.45,47.56,47.43,47.56,36435.0,40.1518,40.2449,40.1349,40.2449,36435.0
2016-02-05 15:20:00,47.56,47.56,47.51,47.55,19634.0,40.2449,40.2449,40.2026,40.2364,19634.0
2016-02-05 15:25:00,47.54,47.55,47.49,47.52,48415.0,40.2279,40.2364,40.1856,40.211,48415.0
2016-02-05 15:30:00,47.51,47.52,47.48,47.5,44309.0,40.2026,40.211,40.1772,40.1941,44309.0
2016-02-05 15:35:00,47.51,47.54,47.43,47.45,44711.0,40.2026,40.2279,40.1349,40.1518,44711.0
2016-02-05 15:40:00,47.44,47.45,47.38,47.42,30108.0,40.1433,40.1518,40.0926,40.1264,30108.0
2016-02-05 15:45:00,47.42,47.46,47.38,47.38,54585.0,40.1264,40.1602,40.0926,40.0926,54585.0
2016-02-05 15:50:00,47.39,47.43,47.35,47.38,50021.0,40.101,40.1349,40.0672,40.0926,50021.0
2016-02-05 15:55:00,47.38,47.56,47.37,47.56,224282.0,40.0926,40.2449,40.0841,40.2449,224282.0
2016-02-08 09:30:00,46.69,46.95,46.67,46.69,69884.0,39.5087,39.7287,39.4918,39.5087,69884.0
2016-02-08 09:35:00,46.7,46.77,46.59,46.76,134596.0,39.5171,39.5764,39.4241,39.5679,134596.0
2016-02-08 09:40:00,46.77,47.06,46.75,47.04,140458.0,39.5764,39.8218,39.5595,39.8048,140458.0
2016-02-08 09:45:00,47.01,47.04,46.79,46.86,38399.0,39.7795,39.8048,39.5933,39.6525,38399.0
2016-02-08 09:50:00,46.85,46.86,46.71,46.75,46157.0,39.6441,39.6525,39.5256,39.5595,46157.0
2016-02-08 09:55:00,46.73,46.78,46.72,46.76,67171.0,39.5425,39.5848,39.5341,39.5679,67171.0
2016-02-08 10:00:00,46.74,46.78,46.71,46.77,69886.0,39.551,39.5848,39.5256,39.5764,69886.0
2016-02-08 10:05:00,46.77,46.78,46.64,46.65,76315.0,39.5764,39.5848,39.4664,39.4748,76315.0
2016-02-08 10:10:00,46.64,46.64,46.56,46.62,52829.0,39.4664,39.4664,39.3987,39.4494,52829.0
2016-02-08 10:15:00,46.63,46.67,46.5,46.52,53931.0,39.4579,39.4918,39.3479,39.3648,53931.0
2016-02-08 10:20:00,46.51,46.58,46.48,46.58,54094.0,39.3564,39.4156,39.331,39.4156,54094.0
2016-02-08 10:25:00,46.58,46.61,46.48,46.5,51559.0,39.4156,39.441,39.331,39.3479,51559.0
2016-02-08 10:30:00,46.49,46.66,46.49,46.65,32848.0,39.3394,39.4833,39.3394,39.4748,32848.0
2016-02-08 10:35:00,46.64,46.66,46.6,46.65,7701.0,39.4664,39.4833,39.4325,39.4748,7701.0
2016-02-08 10:40:00,46.66,46.68,46.54,46.68,15359.0,39.4833,39.5002,39.3818,39.5002,15359.0
2016-02-08 10:45:00,46.68,46.71,46.59,46.61,27440.0,39.5002,39.5256,39.4241,39.441,27440.0
2016-02-08 10:50:00,46.6,46.65,46.58,46.62,23940.0,39.4325,39.4748,39.4156,39.4494,23940.0
2016-02-08 10:55:00,46.61,46.61,46.55,46.55,53731.0,39.441,39.441,39.3902,39.3902,53731.0
2016-02-08 11:00:00,46.56,46.59,46.49,46.52,31273.0,39.3987,39.4241,39.3394,39.3648,31273.0
2016-02-08 11:05:00,46.52,46.54,46.49,46.53,89429.0,39.3648,39.3818,39.3394,39.3733,89429.0
2016-02-08 11:10:00,46.53,46.69,46.52,46.67,198080.0,39.3733,39.5087,39.3648,39.4918,198080.0
2016-02-08 11:15:00,46.68,46.81,46.67,46.8,110534.0,39.5002,39.6102,39.4918,39.6018,110534.0
2016-02-08 11:20:00,46.8,46.95,46.78,46.92,138939.0,39.6018,39.7287,39.5848,39.7033,138939.0
2016-02-08 11:25:00,46.9,46.97,46.83,46.96,51221.0,39.6864,39.7456,39.6271,39.7372,51221.0
2016-02-08 11:30:00,46.94,46.95,46.85,46.89,26482.0,39.7202,39.7287,39.6441,39.6779,26482.0
2016-02-08 11:35:00,46.85,46.85,46.8,46.82,15962.0,39.6441,39.6441,39.6018,39.6187,15962.0
2016-02-08 11:40:00,46.82,46.88,46.75,46.75,24160.0,39.6187,39.6695,39.5595,39.5595,24160.0
2016-02-08 11:45:00,46.76,46.76,46.66,46.74,29234.0,39.5679,39.5679,39.4833,39.551,29234.0
2016-02-08 11:50:00,46.73,46.78,46.7,46.73,15348.0,39.5425,39.5848,39.5171,39.5425,15348.0
2016-02-08 11:55:00,46.7,46.88,46.7,46.86,18766.0,39.5171,39.6695,39.5171,39.6525,18766.0
2016-02-08 12:00:00,46.87,46.93,46.87,46.9,45338.0,39.661,39.7118,39.661,39.6864,45338.0
2016-02-08 12:05:00,46.9,47.0,46.89,46.99,30223.0,39.6864,39.771,39.6779,39.7625,30223.0
2016-02-08 12:10:00,46.98,46.98,46.92,46.96,12650.0,39.7541,39.7541,39.7033,39.7372,12650.0
2016-02-08 12:15:00,46.97,47.03,46.95,47.01,36046.0,39.7456,39.7964,39.7287,39.7795,36046.0
2016-02-08 12:20:00,47.01,47.04,46.97,47.03,23305.0,39.7795,39.8048,39.7456,39.7964,23305.0
2016-02-08 12:25:00,47.04,47.06,47.01,47.01,23789.0,39.8048,39.8218,39.7795,39.7795,23789.0
2016-02-08 12:30:00,47.02,47.07,47.02,47.02,73211.0,39.7879,39.8302,39.7879,39.7879,73211.0
2016-02-08 12:35:00,47.02,47.04,46.98,46.98,13286.0,39.7879,39.8048,39.7541,39.7541,13286.0
2016-02-08 12:40:00,46.98,47.03,46.98,47.02,11251.0,39.7541,39.7964,39.7541,39.7879,11251.0
2016-02-08 12:45:00,47.01,47.01,46.96,47.0,18093.0,39.7795,39.7795,39.7372,39.771,18093.0
2016-02-08 12:50:00,47.01,47.04,47.0,47.01,19729.0,39.7795,39.8048,39.771,39.7795,19729.0
2016-02-08 12:55:00,47.0,47.0,46.97,46.97,8500.0,39.771,39.771,39.7456,39.7456,8500.0
2016-02-08 13:00:00,46.98,46.98,46.91,46.92,6500.0,39.7541,39.7541,39.6948,39.7033,6500.0
2016-02-08 13:05:00,46.91,46.92,46.88,46.9,6560.0,39.6948,39.7033,39.6695,39.6864,6560.0
2016-02-08 13:10:00,46.91,46.91,46.87,46.88,4500.0,39.6948,39.6948,39.661,39.6695,4500.0
2016-02-08 13:15:00,46.85,46.87,46.84,46.84,11602.0,39.6441,39.661,39.6356,39.6356,11602.0
2016-02-08 13:20:00,46.83,46.85,46.79,46.79,10526.0,39.6271,39.6441,39.5933,39.5933,10526.0
2016-02-08 13:25:00,46.8,46.87,46.78,46.87,13033.0,39.6018,39.661,39.5848,39.661,13033.0
2016-02-08 13:30:00,46.87,46.92,46.87,46.91,11400.0,39.661,39.7033,39.661,39.6948,11400.0
2016-02-08 13:35:00,46.9,46.9,46.89,46.89,5600.0,39.6864,39.6864,39.6779,39.6779,5600.0
2016-02-08 13:40:00,46.88,46.88,46.77,46.77,10175.0,39.6695,39.6695,39.5764,39.5764,10175.0
2016-02-08 13:45:00,46.77,46.8,46.75,46.78,24235.0,39.5764,39.6018,39.5595,39.5848,24235.0
2016-02-08 13:50:00,46.77,46.81,46.75,46.77,15519.0,39.5764,39.6102,39.5595,39.5764,15519.0
2016-02-08 13:55:00,46.76,46.79,46.74,46.76,25287.0,39.5679,39.5933,39.551,39.5679,25287.0
2016-02-08 14:00:00,46.76,46.84,46.76,46.84,17566.0,39.5679,39.6356,39.5679,39.6356,17566.0
2016-02-08 14:05:00,46.84,46.89,46.82,46.87,17416.0,39.6356,39.6779,39.6187,39.661,17416.0
2016-02-08 14:10:00,46.86,46.87,46.78,46.8,29494.0,39.6525,39.661,39.5848,39.6018,29494.0
2016-02-08 14:15:00,46.8,46.83,46.71,46.73,17798.0,39.6018,39.6271,39.5256,39.5425,17798.0
2016-02-08 14:20:00,46.73,46.83,46.73,46.79,16632.0,39.5425,39.6271,39.5425,39.5933,16632.0
2016-02-08 14:25:00,46.79,46.85,46.77,46.79,17677.0,39.5933,39.6441,39.5764,39.5933,17677.0
2016-02-08 14:30:00,46.78,46.8,46.73,46.8,32051.0,39.5848,39.6018,39.5425,39.6018,32051.0
2016-02-08 14:35:00,46.8,46.83,46.8,46.83,33507.0,39.6018,39.6271,39.6018,39.6271,33507.0
2016-02-08 14:40:00,46.83,46.92,46.8,46.9,35820.0,39.6271,39.7033,39.6018,39.6864,35820.0
2016-02-08 14:45:00,46.91,46.93,46.89,46.9,73713.0,39.6948,39.7118,39.6779,39.6864,73713.0
2016-02-08 14:50:00,46.9,46.91,46.85,46.9,60690.0,39.6864,39.6948,39.6441,39.6864,60690.0
2016-02-08 14:55:00,46.91,46.92,46.84,46.84,30194.0,39.6948,39.7033,39.6356,39.6356,30194.0
2016-02-08 15:00:00,46.84,46.92,46.83,46.9,48263.0,39.6356,39.7033,39.6271,39.6864,48263.0
2016-02-08 15:05:00,46.9,46.96,46.89,46.91,52705.0,39.6864,39.7372,39.6779,39.6948,52705.0
2016-02-08 15:10:00,46.91,47.04,46.87,47.04,74952.0,39.6948,39.8048,39.661,39.8048,74952.0
2016-02-08 15:15:00,47.04,47.14,47.02,47.11,101290.0,39.8048,39.8895,39.7879,39.8641,101290.0
2016-02-08 15:20:00,47.09,47.13,47.04,47.07,75398.0,39.8472,39.881,39.8048,39.8302,75398.0
2016-02-08 15:25:00,47.07,47.11,47.02,47.06,36666.0,39.8302,39.8641,39.7879,39.8218,36666.0
2016-02-08 15:30:00,47.06,47.17,47.06,47.16,76607.0,39.8218,39.9149,39.8218,39.9064,76607.0
2016-02-08 15:35:00,47.16,47.18,47.06,47.11,65350.0,39.9064,39.9233,39.8218,39.8641,65350.0
2016-02-08 15:40:00,47.12,47.26,47.12,47.26,103980.0,39.8725,39.991,39.8725,39.991,103980.0
2016-02-08 15:45:00,47.25,47.39,47.24,47.3,149983.0,39.9825,40.101,39.9741,40.0249,149983.0
2016-02-08 15:50:00,47.3,47.31,47.2,47.2,71003.0,40.0249,40.0333,39.9402,39.9402,71003.0
2016-02-08 15:55:00,47.2,47.25,47.15,47.22,127664.0,39.9402,39.9825,39.8979,39.9572,127664.0
2016-02-09 09:30:00,46.52,46.65,46.41,46.58,189567.0,39.3648,39.4748,39.2717,39.4156,189567.0
2016-02-09 09:35:00,46.58,46.77,46.56,46.77,140263.0,39.4156,39.5764,39.3987,39.5764,140263.0
2016-02-09 09:40:00,46.77,46.98,46.72,46.97,47524.0,39.5764,39.7541,39.5341,39.7456,47524.0
2016-02-09 09:45:00,46.97,47.12,46.97,47.11,22497.0,39.7456,39.8725,39.7456,39.8641,22497.0
2016-02-09 09:50:00,47.11,47.13,47.04,47.13,47855.0,39.8641,39.881,39.8048,39.881,47855.0
2016-02-09 09:55:00,47.12,47.12,47.0,47.04,20414.0,39.8725,39.8725,39.771,39.8048,20414.0
2016-02-09 10:00:00,47.03,47.2,47.0,47.16,38803.0,39.7964,39.9402,39.771,39.9064,38803.0
2016-02-09 10:05:00,47.17,47.23,47.08,47.16,89843.0,39.9149,39.9656,39.8387,39.9064,89843.0
2016-02-09 10:10:00,47.15,47.16,47.03,47.13,90981.0,39.8979,39.9064,39.7964,39.881,90981.0
2016-02-09 10:15:00,47.13,47.16,46.95,46.98,132941.0,39.881,39.9064,39.7287,39.7541,132941.0
2016-02-09 10:20:00,46.98,47.0,46.92,46.95,152231.0,39.7541,39.771,39.7033,39.7287,152231.0
2016-02-09 10:25:00,46.94,46.94,46.78,46.8,100029.0,39.7202,39.7202,39.5848,39.6018,100029.0
2016-02-09 10:30:00,46.79,46.79,46.64,46.72,90278.0,39.5933,39.5933,39.4664,39.5341,90278.0
2016-02-09 10:35:00,46.72,46.76,46.69,46.71,37561.0,39.5341,39.5679,39.5087,39.5256,37561.0
2016-02-09 10:40:00,46.71,46.71,46.6,46.6,111716.0,39.5256,39.5256,39.4325,39.4325,111716.0
2016-02-09 10:45:00,46.6,46.7,46.6,46.65,73059.0,39.4325,39.5171,39.4325,39.4748,73059.0
2016-02-09 10:50:00,46.67,46.67,46.54,46.55,95600.0,39.4918,39.4918,39.3818,39.3902,95600.0
2016-02-09 10:55:00,46.56,46.57,46.44,46.47,54904.0,39.3987,39.4071,39.2971,39.3225,54904.0
2016-02-09 11:00:00,46.46,46.54,46.42,46.52,117760.0,39.3141,39.3818,39.2802,39.3648,117760.0
2016-02-09 11:05:00,46.52,46.62,46.49,46.62,78200.0,39.3648,39.4494,39.3394,39.4494,78200.0
2016-02-09 11:10:00,46.63,46.74,46.62,46.63,102731.0,39.4579,39.551,39.4494,39.4579,102731.0
2016-02-09 11:15:00,46.63,46.66,46.46,46.5,118433.0,39.4579,39.4833,39.3141,39.3479,118433.0
2016-02-09 11:20:00,46.5,46.65,46.5,46.65,42788.0,39.3479,39.4748,39.3479,39.4748,42788.0
2016-02-09 11:25:00,46.64,46.65,46.55,46.62,40307.0,39.4664,39.4748,39.3902,39.4494,40307.0
2016-02-09 11:30:00,46.6,46.66,46.52,46.53,30586.0,39.4325,39.4833,39.3648,39.3733,30586.0
2016-02-09 11:35:00,46.52,46.52,46.43,46.44,46801.0,39.3648,39.3648,39.2887,39.2971,46801.0
2016-02-09 11:40:00,46.44,46.55,46.44,46.49,16483.0,39.2971,39.3902,39.2971,39.3394,16483.0
2016-02-09 11:45:00,46.5,46.52,46.45,46.45,28401.0,39.3479,39.3648,39.3056,39.3056,28401.0
2016-02-09 11:50:00,46.44,46.45,46.37,46.37,32901.0,39.2971,39.3056,39.2379,39.2379,32901.0
2016-02-09 11:55:00,46.37,46.4,46.36,46.37,13116.0,39.2379,39.2633,39.2294,39.2379,13116.0
2016-02-09 12:00:00,46.38,46.42,46.35,46.41,17775.0,39.2464,39.2802,39.221,39.2717,17775.0
2016-02-09 12:05:00,46.41,46.52,46.39,46.51,32862.0,39.2717,39.3648,39.2548,39.3564,32862.0
2016-02-09 12:10:00,46.5,46.5,46.46,46.46,13630.0,39.3479,39.3479,39.3141,39.3141,13630.0
2016-02-09 12:15:00,46.46,46.46,46.36,46.37,9447.0,39.3141,39.3141,39.2294,39.2379,9447.0
2016-02-09 12:20:00,46.37,46.39,46.34,46.38,9018.0,39.2379,39.2548,39.2125,39.2464,9018.0
2016-02-09 12:25:00,46.38,46.48,46.36,46.41,19144.0,39.2464,39.331,39.2294,39.2717,19144.0
2016-02-09 12:30:00,46.41,46.49,46.39,46.46,45549.0,39.2717,39.3394,39.2548,39.3141,45549.0
2016-02-09 12:35:00,46.46,46.54,46.46,46.46,17861.0,39.3141,39.3818,39.3141,39.3141,17861.0
2016-02-09 12:40:00,46.46,46.47,46.4,46.45,9288.0,39.3141,39.3225,39.2633,39.3056,9288.0
2016-02-09 12:45:00,46.46,46.47,46.37,46.37,15546.0,39.3141,39.3225,39.2379,39.2379,15546.0
2016-02-09 12:50:00,46.37,46.49,46.37,46.47,9199.0,39.2379,39.3394,39.2379,39.3225,9199.0
2016-02-09 12:55:00,46.46,46.46,46.41,46.45,28142.0,39.3141,39.3141,39.2717,39.3056,28142.0
2016-02-09 13:00:00,46.47,46.49,46.4,46.43,28915.0,39.3225,39.3394,39.2633,39.2887,28915.0
2016-02-09 13:05:00,46.43,46.45,46.39,46.39,35424.0,39.2887,39.3056,39.2548,39.2548,35424.0
2016-02-09 13:10:00,46.39,46.39,46.28,46.29,53656.0,39.2548,39.2548,39.1617,39.1702,53656.0
2016-02-09 13:15:00,46.28,46.29,46.25,46.28,35701.0,39.1617,39.1702,39.1364,39.1617,35701.0
2016-02-09 13:20:00,46.28,46.35,46.28,46.31,18524.0,39.1617,39.221,39.1617,39.1871,18524.0
2016-02-09 13:25:00,46.32,46.33,46.3,46.32,25240.0,39.1956,39.2041,39.1787,39.1956,25240.0
2016-02-09 13:30:00,46.32,46.4,46.32,46.35,22715.0,39.1956,39.2633,39.1956,39.221,22715.0
2016-02-09 13:35:00,46.34,46.35,46.24,46.25,8000.0,39.2125,39.221,39.1279,39.1364,8000.0
2016-02-09 13:40:00,46.24,46.33,46.24,46.33,17696.0,39.1279,39.2041,39.1279,39.2041,17696.0
2016-02-09 13:45:00,46.33,46.34,46.27,46.28,27947.0,39.2041,39.2125,39.1533,39.1617,27947.0
2016-02-09 13:50:00,46.28,46.34,46.27,46.34,12100.0,39.1617,39.2125,39.1533,39.2125,12100.0
2016-02-09 13:55:00,46.35,46.45,46.35,46.37,15563.0,39.221,39.3056,39.221,39.2379,15563.0
2016-02-09 14:00:00,46.37,46.45,46.35,46.36,15324.0,39.2379,39.3056,39.221,39.2294,15324.0
2016-02-09 14:05:00,46.36,46.52,46.35,46.49,39198.0,39.2294,39.3648,39.221,39.3394,39198.0
2016-02-09 14:10:00,46.5,46.5,46.37,46.38,13066.0,39.3479,39.3479,39.2379,39.2464,13066.0
2016-02-09 14:15:00,46.39,46.43,46.36,46.37,36183.0,39.2548,39.2887,39.2294,39.2379,36183.0
2016-02-09 14:20:00,46.38,46.39,46.31,46.34,30584.0,39.2464,39.2548,39.1871,39.2125,30584.0
2016-02-09 14:25:00,46.34,46.34,46.29,46.29,18600.0,39.2125,39.2125,39.1702,39.1702,18600.0
2016-02-09 14:30:00,46.29,46.44,46.29,46.4,29401.0,39.1702,39.2971,39.1702,39.2633,29401.0
2016-02-09 14:35:00,46.39,46.54,46.39,46.52,33196.0,39.2548,39.3818,39.2548,39.3648,33196.0
2016-02-09 14:40:00,46.51,46.63,46.47,46.63,24836.0,39.3564,39.4579,39.3225,39.4579,24836.0
2016-02-09 14:45:00,46.62,46.63,46.45,46.45,21917.0,39.4494,39.4579,39.3056,39.3056,21917.0
2016-02-09 14:50:00,46.46,46.62,46.46,46.6,17120.0,39.3141,39.4494,39.3141,39.4325,17120.0
2016-02-09 14:55:00,46.59,46.63,46.55,46.62,33358.0,39.4241,39.4579,39.3902,39.4494,33358.0
2016-02-09 15:00:00,46.63,46.69,46.58,46.69,38752.0,39.4579,39.5087,39.4156,39.5087,38752.0
2016-02-09 15:05:00,46.7,46.88,46.7,46.82,43769.0,39.5171,39.6695,39.5171,39.6187,43769.0
2016-02-09 15:10:00,46.82,46.84,46.79,46.82,33974.0,39.6187,39.6356,39.5933,39.6187,33974.0
2016-02-09 15:15:00,46.82,46.85,46.76,46.76,58142.0,39.6187,39.6441,39.5679,39.5679,58142.0
2016-02-09 15:20:00,46.75,46.85,46.72,46.76,70038.0,39.5595,39.6441,39.5341,39.5679,70038.0
2016-02-09 15:25:00,46.75,46.79,46.63,46.79,56483.0,39.5595,39.5933,39.4579,39.5933,56483.0
2016-02-09 15:30:00,46.78,46.87,46.77,46.81,42116.0,39.5848,39.661,39.5764,39.6102,42116.0
2016-02-09 15:35:00,46.81,46.96,46.81,46.89,64972.0,39.6102,39.7372,39.6102,39.6779,64972.0
2016-02-09 15:40:00,46.88,46.89,46.72,46.85,46623.0,39.6695,39.6779,39.5341,39.6441,46623.0
2016-02-09 15:45:00,46.85,46.93,46.82,46.86,80304.0,39.6441,39.7118,39.6187,39.6525,80304.0
2016-02-09 15:50:00,46.86,46.88,46.74,46.75,78686.0,39.6525,39.6695,39.551,39.5595,78686.0
2016-02-09 15:55:00,46.74,46.75,46.67,46.72,131694.0,39.551,39.5595,39.4918,39.5341,131694.0
2016-02-10 09:30:00,47.23,47.35,47.14,47.21,107863.0,39.9656,40.0672,39.8895,39.9487,107863.0
2016-02-10 09:35:00,47.2,47.31,47.13,47.28,103336.0,39.9402,40.0333,39.881,40.0079,103336.0
2016-02-10 09:40:00,47.26,47.43,47.25,47.27,126395.0,39.991,40.1349,39.9825,39.9995,126395.0
2016-02-10 09:45:00,47.27,47.46,47.27,47.46,42289.0,39.9995,40.1602,39.9995,40.1602,42289.0
2016-02-10 09:50:00,47.45,47.53,47.43,47.53,37184.0,40.1518,40.2195,40.1349,40.2195,37184.0
2016-02-10 09:55:00,47.53,47.59,47.51,47.53,69824.0,40.2195,40.2703,40.2026,40.2195,69824.0
2016-02-10 10:00:00,47.53,47.56,47.45,47.5,82246.0,40.2195,40.2449,40.1518,40.1941,82246.0
2016-02-10 10:05:00,47.5,47.52,47.43,47.48,21532.0,40.1941,40.211,40.1349,40.1772,21532.0
2016-02-10 10:10:00,47.49,47.57,47.46,47.49,48664.0,40.1856,40.2533,40.1602,40.1856,48664.0
2016-02-10 10:15:00,47.48,47.54,47.42,47.51,35233.0,40.1772,40.2279,40.1264,40.2026,35233.0
2016-02-10 10:20:00,47.51,47.52,47.42,47.5,50777.0,40.2026,40.211,40.1264,40.1941,50777.0
2016-02-10 10:25:00,47.51,47.59,47.5,47.51,23646.0,40.2026,40.2703,40.1941,40.2026,23646.0
2016-02-10 10:30:00,47.51,47.89,47.51,47.75,144334.0,40.2026,40.5241,40.2026,40.4056,144334.0
2016-02-10 10:35:00,47.75,47.76,47.65,47.72,150366.0,40.4056,40.4141,40.321,40.3803,150366.0
2016-02-10 10:40:00,47.72,47.72,47.53,47.56,79472.0,40.3803,40.3803,40.2195,40.2449,79472.0
2016-02-10 10:45:00,47.58,47.64,47.47,47.64,34920.0,40.2618,40.3126,40.1687,40.3126,34920.0
2016-02-10 10:50:00,47.64,47.64,47.48,47.54,32189.0,40.3126,40.3126,40.1772,40.2279,32189.0
2016-02-10 10:55:00,47.53,47.53,47.38,47.4,21383.0,40.2195,40.2195,40.0926,40.1095,21383.0
2016-02-10 11:00:00,47.41,47.45,47.35,47.4,37468.0,40.1179,40.1518,40.0672,40.1095,37468.0
2016-02-10 11:05:00,47.4,47.42,47.3,47.35,63698.0,40.1095,40.1264,40.0249,40.0672,63698.0
2016-02-10 11:10:00,47.35,47.42,47.32,47.41,26203.0,40.0672,40.1264,40.0418,40.1179,26203.0
2016-02-10 11:15:00,47.39,47.44,47.34,47.44,18101.0,40.101,40.1433,40.0587,40.1433,18101.0
2016-02-10 11:20:00,47.42,47.52,47.4,47.5,14388.0,40.1264,40.211,40.1095,40.1941,14388.0
2016-02-10 11:25:00,47.49,47.49,47.33,47.34,30432.0,40.1856,40.1856,40.0502,40.0587,30432.0
2016-02-10 11:30:00,47.34,47.36,47.31,47.32,36242.0,40.0587,40.0756,40.0333,40.0418,36242.0
2016-02-10 11:35:00,47.32,47.32,47.26,47.26,32804.0,40.0418,40.0418,39.991,39.991,32804.0
2016-02-10 11:40:00,47.27,47.48,47.27,47.45,132475.0,39.9995,40.1772,39.9995,40.1518,132475.0
2016-02-10 11:45:00,47.45,47.5,47.43,47.47,68993.0,40.1518,40.1941,40.1349,40.1687,68993.0
2016-02-10 11:50:00,47.46,47.52,47.41,47.48,24381.0,40.1602,40.211,40.1179,40.1772,24381.0
2016-02-10 11:55:00,47.49,47.54,47.49,47.52,98912.0,40.1856,40.2279,40.1856,40.211,98912.0
2016-02-10 12:00:00,47.52,47.56,47.46,47.47,71131.0,40.211,40.2449,40.1602,40.1687,71131.0
2016-02-10 12:05:00,47.47,47.48,47.39,47.48,44070.0,40.1687,40.1772,40.101,40.1772,44070.0
2016-02-10 12:10:00,47.47,47.48,47.42,47.42,45982.0,40.1687,40.1772,40.1264,40.1264,45982.0
2016-02-10 12:15:00,47.39,47.43,47.37,47.41,34087.0,40.101,40.1349,40.0841,40.1179,34087.0
2016-02-10 12:20:00,47.42,47.58,47.42,47.55,27817.0,40.1264,40.2618,40.1264,40.2364,27817.0
2016-02-10 12:25:00,47.54,47.55,47.5,47.55,7877.0,40.2279,40.2364,40.1941,40.2364,7877.0
2016-02-10 12:30:00,47.57,47.59,47.51,47.51,8486.0,40.2533,40.2703,40.2026,40.2026,8486.0
2016-02-10 12:35:00,47.51,47.63,47.51,47.61,22235.0,40.2026,40.3041,40.2026,40.2872,22235.0
2016-02-10 12:40:00,47.61,47.62,47.57,47.57,11800.0,40.2872,40.2956,40.2533,40.2533,11800.0
2016-02-10 12:45:00,47.57,47.59,47.51,47.59,40101.0,40.2533,40.2703,40.2026,40.2703,40101.0
2016-02-10 12:50:00,47.59,47.66,47.59,47.62,102363.0,40.2703,40.3295,40.2703,40.2956,102363.0
2016-02-10 12:55:00,47.62,47.69,47.54,47.69,21760.0,40.2956,40.3549,40.2279,40.3549,21760.0
2016-02-10 13:00:00,47.69,47.7,47.62,47.69,21663.0,40.3549,40.3633,40.2956,40.3549,21663.0
2016-02-10 13:05:00,47.67,47.67,47.55,47.55,13463.0,40.3379,40.3379,40.2364,40.2364,13463.0
2016-02-10 13:10:00,47.56,47.6,47.5,47.5,5093.0,40.2449,40.2787,40.1941,40.1941,5093.0
2016-02-10 13:15:00,47.51,47.53,47.47,47.53,12777.0,40.2026,40.2195,40.1687,40.2195,12777.0
2016-02-10 13:20:00,47.54,47.57,47.51,47.51,9284.0,40.2279,40.2533,40.2026,40.2026,9284.0
2016-02-10 13:25:00,47.52,47.52,47.41,47.45,22164.0,40.211,40.211,40.1179,40.1518,22164.0
2016-02-10 13:30:00,47.45,47.46,47.39,47.41,9300.0,40.1518,40.1602,40.101,40.1179,9300.0
2016-02-10 13:35:00,47.4,47.47,47.4,47.45,7100.0,40.1095,40.1687,40.1095,40.1518,7100.0
2016-02-10 13:40:00,47.44,47.49,47.44,47.49,12052.0,40.1433,40.1856,40.1433,40.1856,12052.0
2016-02-10 13:45:00,47.48,47.48,47.45,47.45,21425.0,40.1772,40.1772,40.1518,40.1518,21425.0
2016-02-10 13:50:00,47.46,47.46,47.38,47.4,11171.0,40.1602,40.1602,40.0926,40.1095,11171.0
2016-02-10 13:55:00,47.38,47.38,47.35,47.35,19706.0,40.0926,40.0926,40.0672,40.0672,19706.0
2016-02-10 14:00:00,47.36,47.4,47.36,47.37,10598.0,40.0756,40.1095,40.0756,40.0841,10598.0
2016-02-10 14:05:00,47.37,47.43,47.37,47.43,13981.0,40.0841,40.1349,40.0841,40.1349,13981.0
2016-02-10 14:10:00,47.43,47.45,47.35,47.36,26609.0,40.1349,40.1518,40.0672,40.0756,26609.0
2016-02-10 14:15:00,47.37,47.38,47.29,47.35,15085.0,40.0841,40.0926,40.0164,40.0672,15085.0
2016-02-10 14:20:00,47.34,47.35,47.28,47.31,11667.0,40.0587,40.0672,40.0079,40.0333,11667.0
2016-02-10 14:25:00,47.3,47.33,47.23,47.32,11810.0,40.0249,40.0502,39.9656,40.0418,11810.0
2016-02-10 14:30:00,47.32,47.4,47.27,47.3,22571.0,40.0418,40.1095,39.9995,40.0249,22571.0
2016-02-10 14:35:00,47.29,47.3,47.24,47.24,6316.0,40.0164,40.0249,39.9741,39.9741,6316.0
2016-02-10 14:40:00,47.22,47.23,47.14,47.22,45923.0,39.9572,39.9656,39.8895,39.9572,45923.0
2016-02-10 14:45:00,47.23,47.23,47.16,47.2,29479.0,39.9656,39.9656,39.9064,39.9402,29479.0
2016-02-10 14:50:00,47.2,47.27,47.19,47.27,13776.0,39.9402,39.9995,39.9318,39.9995,13776.0
2016-02-10 14:55:00,47.28,47.32,47.27,47.29,26776.0,40.0079,40.0418,39.9995,40.0164,26776.0
2016-02-10 15:00:00,47.27,47.44,47.27,47.44,71534.0,39.9995,40.1433,39.9995,40.1433,71534.0
2016-02-10 15:05:00,47.44,47.45,47.41,47.41,87672.0,40.1433,40.1518,40.1179,40.1179,87672.0
2016-02-10 15:10:00,47.4,47.43,47.32,47.32,18173.0,40.1095,40.1349,40.0418,40.0418,18173.0
2016-02-10 15:15:00,47.31,47.33,47.13,47.16,61881.0,40.0333,40.0502,39.881,39.9064,61881.0
2016-02-10 15:20:00,47.15,47.2,47.09,47.15,158052.0,39.8979,39.9402,39.8472,39.8979,158052.0
2016-02-10 15:25:00,47.14,47.14,46.96,46.99,137998.0,39.8895,39.8895,39.7372,39.7625,137998.0
2016-02-10 15:30:00,47.0,47.09,47.0,47.05,65789.0,39.771,39.8472,39.771,39.8133,65789.0
2016-02-10 15:35:00,47.06,47.09,46.96,46.96,89327.0,39.8218,39.8472,39.7372,39.7372,89327.0
2016-02-10 15:40:00,46.95,46.98,46.9,46.96,109482.0,39.7287,39.7541,39.6864,39.7372,109482.0
2016-02-10 15:45:00,46.96,47.03,46.96,47.0,60453.0,39.7372,39.7964,39.7372,39.771,60453.0
2016-02-10 15:50:00,47.0,47.03,46.93,47.0,101572.0,39.771,39.7964,39.7118,39.771,101572.0
2016-02-10 15:55:00,47.01,47.04,46.93,46.95,113341.0,39.7795,39.8048,39.7118,39.7287,113341.0
2016-02-11 09:30:00,45.94,46.0,45.89,45.95,116401.0,38.874,38.9248,38.8317,38.8825,116401.0
2016-02-11 09:35:00,45.95,45.96,45.88,45.93,178403.0,38.8825,38.891,38.8233,38.8656,178403.0
2016-02-11 09:40:00,45.93,46.01,45.9,46.0,70515.0,38.8656,38.9333,38.8402,38.9248,70515.0
2016-02-11 09:45:00,46.01,46.04,45.93,45.97,136725.0,38.9333,38.9587,38.8656,38.8994,136725.0
2016-02-11 09:50:00,45.97,46.04,45.96,46.01,40910.0,38.8994,38.9587,38.891,38.9333,40910.0
2016-02-11 09:55:00,46.0,46.11,45.96,46.06,78523.0,38.9248,39.0179,38.891,38.9756,78523.0
2016-02-11 10:00:00,46.05,46.07,45.98,46.03,39288.0,38.9671,38.984,38.9079,38.9502,39288.0
2016-02-11 10:05:00,46.03,46.11,46.02,46.05,38801.0,38.9502,39.0179,38.9417,38.9671,38801.0
2016-02-11 10:10:00,46.05,46.06,46.0,46.04,29176.0,38.9671,38.9756,38.9248,38.9587,29176.0
2016-02-11 10:15:00,46.04,46.04,45.99,46.03,31047.0,38.9587,38.9587,38.9163,38.9502,31047.0
2016-02-11 10:20:00,46.03,46.06,45.98,46.02,46323.0,38.9502,38.9756,38.9079,38.9417,46323.0
2016-02-11 10:25:00,46.03,46.04,45.93,45.95,48334.0,38.9502,38.9587,38.8656,38.8825,48334.0
2016-02-11 10:30:00,45.95,45.99,45.93,45.97,31842.0,38.8825,38.9163,38.8656,38.8994,31842.0
2016-02-11 10:35:00,45.97,46.0,45.94,45.95,108489.0,38.8994,38.9248,38.874,38.8825,108489.0
2016-02-11 10:40:00,45.94,45.99,45.91,45.97,135301.0,38.874,38.9163,38.8487,38.8994,135301.0
2016-02-11 10:45:00,45.97,46.03,45.95,45.99,67586.0,38.8994,38.9502,38.8825,38.9163,67586.0
2016-02-11 10:50:00,45.98,46.0,45.89,45.92,54080.0,38.9079,38.9248,38.8317,38.8571,54080.0
2016-02-11 10:55:00,45.91,45.97,45.85,45.89,149935.0,38.8487,38.8994,38.7979,38.8317,149935.0
2016-02-11 11:00:00,45.89,45.94,45.87,45.9,24489.0,38.8317,38.874,38.8148,38.8402,24489.0
2016-02-11 11:05:00,45.9,45.93,45.82,45.86,104901.0,38.8402,38.8656,38.7725,38.8063,104901.0
2016-02-11 11:10:00,45.86,45.88,45.84,45.85,95386.0,38.8063,38.8233,38.7894,38.7979,95386.0
2016-02-11 11:15:00,45.85,45.91,45.82,45.91,114157.0,38.7979,38.8487,38.7725,38.8487,114157.0
2016-02-11 11:20:00,45.91,45.97,45.86,45.92,77212.0,38.8487,38.8994,38.8063,38.8571,77212.0
2016-02-11 11:25:00,45.92,45.94,45.86,45.88,73540.0,38.8571,38.874,38.8063,38.8233,73540.0
2016-02-11 11:30:00,45.88,45.9,45.83,45.84,34335.0,38.8233,38.8402,38.781,38.7894,34335.0
2016-02-11 11:35:00,45.84,45.93,45.84,45.93,35301.0,38.7894,38.8656,38.7894,38.8656,35301.0
2016-02-11 11:40:00,45.93,45.98,45.9,45.96,43662.0,38.8656,38.9079,38.8402,38.891,43662.0
2016-02-11 11:45:00,45.96,45.97,45.89,45.9,15548.0,38.891,38.8994,38.8317,38.8402,15548.0
2016-02-11 11:50:00,45.9,46.03,45.9,46.0,48640.0,38.8402,38.9502,38.8402,38.9248,48640.0
2016-02-11 11:55:00,46.0,46.06,45.99,46.0,24808.0,38.9248,38.9756,38.9163,38.9248,24808.0
2016-02-11 12:00:00,46.01,46.07,45.96,46.03,15417.0,38.9333,38.984,38.891,38.9502,15417.0
2016-02-11 12:05:00,46.04,46.09,46.0,46.03,44059.0,38.9587,39.001,38.9248,38.9502,44059.0
2016-02-11 12:10:00,46.02,46.1,46.01,46.02,16132.0,38.9417,39.0094,38.9333,38.9417,16132.0
2016-02-11 12:15:00,46.02,46.04,45.94,45.96,37165.0,38.9417,38.9587,38.874,38.891,37165.0
2016-02-11 12:20:00,45.96,45.99,45.94,45.98,34253.0,38.891,38.9163,38.874,38.9079,34253.0
2016-02-11 12:25:00,45.98,46.02,45.96,45.96,67351.0,38.9079,38.9417,38.891,38.891,67351.0
2016-02-11 12:30:00,45.96,45.96,45.89,45.92,29333.0,38.891,38.891,38.8317,38.8571,29333.0
2016-02-11 12:35:00,45.92,45.97,45.92,45.95,27234.0,38.8571,38.8994,38.8571,38.8825,27234.0
2016-02-11 12:40:00,45.95,45.96,45.91,45.95,30526.0,38.8825,38.891,38.8487,38.8825,30526.0
2016-02-11 12:45:00,45.95,46.01,45.95,45.97,17428.0,38.8825,38.9333,38.8825,38.8994,17428.0
2016-02-11 12:50:00,46.0,46.04,45.98,46.0,20975.0,38.9248,38.9587,38.9079,38.9248,20975.0
2016-02-11 12:55:00,46.0,46.06,45.97,46.04,60140.0,38.9248,38.9756,38.8994,38.9587,60140.0
2016-02-11 13:00:00,46.04,46.12,46.02,46.02,50888.0,38.9587,39.0264,38.9417,38.9417,50888.0
2016-02-11 13:05:00,46.02,46.09,45.99,46.04,32734.0,38.9417,39.001,38.9163,38.9587,32734.0
2016-02-11 13:10:00,46.05,46.06,46.01,46.04,33081.0,38.9671,38.9756,38.9333,38.9587,33081.0
2016-02-11 13:15:00,46.04,46.06,45.99,46.04,26224.0,38.9587,38.9756,38.9163,38.9587,26224.0
2016-02-11 13:20:00,46.04,46.09,46.01,46.02,25785.0,38.9587,39.001,38.9333,38.9417,25785.0
2016-02-11 13:25:00,46.02,46.05,46.0,46.01,9866.0,38.9417,38.9671,38.9248,38.9333,9866.0
2016-02-11 13:30:00,46.0,46.08,45.98,46.02,24801.0,38.9248,38.9925,38.9079,38.9417,24801.0
2016-02-11 13:35:00,46.02,46.02,45.93,45.95,39724.0,38.9417,38.9417,38.8656,38.8825,39724.0
2016-02-11 13:40:00,45.94,45.97,45.92,45.95,41570.0,38.874,38.8994,38.8571,38.8825,41570.0
2016-02-11 13:45:00,45.94,45.97,45.92,45.94,10000.0,38.874,38.8994,38.8571,38.874,10000.0
2016-02-11 13:50:00,45.94,45.95,45.93,45.95,10961.0,38.874,38.8825,38.8656,38.8825,10961.0
2016-02-11 13:55:00,45.94,45.95,45.9,45.94,67591.0,38.874,38.8825,38.8402,38.874,67591.0
2016-02-11 14:00:00,45.94,45.94,45.9,45.93,22269.0,38.874,38.874,38.8402,38.8656,22269.0
2016-02-11 14:05:00,45.92,45.95,45.86,45.94,24315.0,38.8571,38.8825,38.8063,38.874,24315.0
2016-02-11 14:10:00,45.93,45.95,45.92,45.93,5880.0,38.8656,38.8825,38.8571,38.8656,5880.0
2016-02-11 14:15:00,45.93,45.95,45.84,45.84,5550.0,38.8656,38.8825,38.7894,38.7894,5550.0
2016-02-11 14:20:00,45.84,45.89,45.84,45.85,19895.0,38.7894,38.8317,38.7894,38.7979,19895.0
2016-02-11 14:25:00,45.85,45.87,45.81,45.83,25064.0,38.7979,38.8148,38.764,38.781,25064.0
2016-02-11 14:30:00,45.82,45.87,45.8,45.84,25600.0,38.7725,38.8148,38.7556,38.7894,25600.0
2016-02-11 14:35:00,45.83,46.01,45.79,46.01,123154.0,38.781,38.9333,38.7471,38.9333,123154.0
2016-02-11 14:40:00,46.01,46.07,45.9,45.99,114758.0,38.9333,38.984,38.8402,38.9163,114758.0
2016-02-11 14:45:00,45.99,46.12,45.96,46.07,102970.0,38.9163,39.0264,38.891,38.984,102970.0
2016-02-11 14:50:00,46.06,46.18,46.05,46.16,141521.0,38.9756,39.0771,38.9671,39.0602,141521.0
2016-02-11 14:55:00,46.17,46.2,46.04,46.08,88347.0,39.0687,39.094,38.9587,38.9925,88347.0
2016-02-11 15:00:00,46.1,46.13,45.98,46.04,79774.0,39.0094,39.0348,38.9079,38.9587,79774.0
2016-02-11 15:05:00,46.05,46.05,45.9,45.99,71331.0,38.9671,38.9671,38.8402,38.9163,71331.0
2016-02-11 15:10:00,46.0,46.15,46.0,46.08,64496.0,38.9248,39.0517,38.9248,38.9925,64496.0
2016-02-11 15:15:00,46.08,46.09,45.97,46.0,58197.0,38.9925,39.001,38.8994,38.9248,58197.0
2016-02-11 15:20:00,46.0,46.06,45.96,46.01,47642.0,38.9248,38.9756,38.891,38.9333,47642.0
2016-02-11 15:25:00,46.01,46.15,46.01,46.13,39563.0,38.9333,39.0517,38.9333,39.0348,39563.0
2016-02-11 15:30:00,46.12,46.18,46.05,46.18,36811.0,39.0264,39.0771,38.9671,39.0771,36811.0
2016-02-11 15:35:00,46.18,46.27,46.17,46.25,66801.0,39.0771,39.1533,39.0687,39.1364,66801.0
2016-02-11 15:40:00,46.26,46.3,46.16,46.25,117823.0,39.1448,39.1787,39.0602,39.1364,117823.0
2016-02-11 15:45:00,46.26,46.27,46.18,46.2,86315.0,39.1448,39.1533,39.0771,39.094,86315.0
2016-02-11 15:50:00,46.2,46.23,46.11,46.12,94737.0,39.094,39.1194,39.0179,39.0264,94737.0
2016-02-11 15:55:00,46.11,46.14,46.01,46.02,177537.0,39.0179,39.0433,38.9333,38.9417,177537.0
2016-02-12 09:30:00,46.01,46.11,45.98,46.1,85709.0,38.9333,39.0179,38.9079,39.0094,85709.0
2016-02-12 09:35:00,46.1,46.13,46.04,46.06,77091.0,39.0094,39.0348,38.9587,38.9756,77091.0
2016-02-12 09:40:00,46.06,46.12,46.05,46.06,60155.0,38.9756,39.0264,38.9671,38.9756,60155.0
2016-02-12 09:45:00,46.07,46.07,45.92,45.93,541653.0,38.984,38.984,38.8571,38.8656,541653.0
2016-02-12 09:50:00,45.93,45.98,45.9,45.97,59630.0,38.8656,38.9079,38.8402,38.8994,59630.0
2016-02-12 09:55:00,45.98,45.99,45.91,45.92,42163.0,38.9079,38.9163,38.8487,38.8571,42163.0
2016-02-12 10:00:00,45.92,45.99,45.89,45.98,108851.0,38.8571,38.9163,38.8317,38.9079,108851.0
2016-02-12 10:05:00,45.99,46.0,45.94,45.95,49053.0,38.9163,38.9248,38.874,38.8825,49053.0
2016-02-12 10:10:00,45.96,46.03,45.96,46.0,30850.0,38.891,38.9502,38.891,38.9248,30850.0
2016-02-12 10:15:00,46.01,46.12,46.0,46.11,58413.0,38.9333,39.0264,38.9248,39.0179,58413.0
2016-02-12 10:20:00,46.12,46.13,46.09,46.09,12140.0,39.0264,39.0348,39.001,39.001,12140.0
2016-02-12 10:25:00,46.1,46.15,46.1,46.13,16141.0,39.0094,39.0517,39.0094,39.0348,16141.0
2016-02-12 10:30:00,46.12,46.17,46.12,46.15,32499.0,39.0264,39.0687,39.0264,39.0517,32499.0
2016-02-12 10:35:00,46.15,46.15,46.04,46.08,127403.0,39.0517,39.0517,38.9587,38.9925,127403.0
2016-02-12 10:40:00,46.08,46.1,46.04,46.05,45877.0,38.9925,39.0094,38.9587,38.9671,45877.0
2016-02-12 10:45:00,46.04,46.04,45.99,46.01,145213.0,38.9587,38.9587,38.9163,38.9333,145213.0
2016-02-12 10:50:00,46.01,46.04,45.99,45.99,41263.0,38.9333,38.9587,38.9163,38.9163,41263.0
2016-02-12 10:55:00,45.99,46.01,45.95,45.99,38091.0,38.9163,38.9333,38.8825,38.9163,38091.0
2016-02-12 11:00:00,46.0,46.04,45.99,45.99,14660.0,38.9248,38.9587,38.9163,38.9163,14660.0
2016-02-12 11:05:00,45.99,46.07,45.99,46.04,14400.0,38.9163,38.984,38.9163,38.9587,14400.0
2016-02-12 11:10:00,46.04,46.12,46.03,46.11,26092.0,38.9587,39.0264,38.9502,39.0179,26092.0
2016-02-12 11:15:00,46.12,46.13,46.06,46.06,33105.0,39.0264,39.0348,38.9756,38.9756,33105.0
2016-02-12 11:20:00,46.06,46.09,46.03,46.08,27357.0,38.9756,39.001,38.9502,38.9925,27357.0
2016-02-12 11:25:00,46.08,46.13,46.07,46.11,11794.0,38.9925,39.0348,38.984,39.0179,11794.0
2016-02-12 11:30:00,46.12,46.15,46.1,46.13,23653.0,39.0264,39.0517,39.0094,39.0348,23653.0
2016-02-12 11:35:00,46.13,46.15,46.1,46.1,38130.0,39.0348,39.0517,39.0094,39.0094,38130.0
2016-02-12 11:40:00,46.1,46.13,46.06,46.12,48172.0,39.0094,39.0348,38.9756,39.0264,48172.0
2016-02-12 11:45:00,46.11,46.15,46.11,46.11,10764.0,39.0179,39.0517,39.0179,39.0179,10764.0
2016-02-12 11:50:00,46.12,46.13,46.07,46.09,34797.0,39.0264,39.0348,38.984,39.001,34797.0
2016-02-12 11:55:00,46.09,46.12,46.09,46.11,2605.0,39.001,39.0264,39.001,39.0179,2605.0
2016-02-12 12:00:00,46.11,46.13,46.1,46.11,13154.0,39.0179,39.0348,39.0094,39.0179,13154.0
2016-02-12 12:05:00,46.12,46.16,46.11,46.11,9793.0,39.0264,39.0602,39.0179,39.0179,9793.0
2016-02-12 12:10:00,46.1,46.17,46.1,46.16,18434.0,39.0094,39.0687,39.0094,39.0602,18434.0
2016-02-12 12:15:00,46.14,46.14,46.1,46.13,9925.0,39.0433,39.0433,39.0094,39.0348,9925.0
2016-02-12 12:20:00,46.13,46.16,46.12,46.13,19401.0,39.0348,39.0602,39.0264,39.0348,19401.0
2016-02-12 12:25:00,46.12,46.16,46.12,46.15,13292.0,39.0264,39.0602,39.0264,39.0517,13292.0
2016-02-12 12:30:00,46.14,46.15,46.12,46.14,27144.0,39.0433,39.0517,39.0264,39.0433,27144.0
2016-02-12 12:35:00,46.14,46.16,46.12,46.16,17430.0,39.0433,39.0602,39.0264,39.0602,17430.0
2016-02-12 12:40:00,46.17,46.21,46.16,46.2,21894.0,39.0687,39.1025,39.0602,39.094,21894.0
2016-02-12 12:45:00,46.21,46.21,46.15,46.16,48048.0,39.1025,39.1025,39.0517,39.0602,48048.0
2016-02-12 12:50:00,46.16,46.21,46.16,46.2,36211.0,39.0602,39.1025,39.0602,39.094,36211.0
2016-02-12 12:55:00,46.19,46.2,46.14,46.14,27121.0,39.0856,39.094,39.0433,39.0433,27121.0
2016-02-12 13:00:00,46.14,46.18,46.14,46.15,29128.0,39.0433,39.0771,39.0433,39.0517,29128.0
2016-02-12 13:05:00,46.14,46.14,46.09,46.14,53708.0,39.0433,39.0433,39.001,39.0433,53708.0
2016-02-12 13:10:00,46.13,46.19,46.11,46.16,30953.0,39.0348,39.0856,39.0179,39.0602,30953.0
2016-02-12 13:15:00,46.15,46.17,46.11,46.13,42603.0,39.0517,39.0687,39.0179,39.0348,42603.0
2016-02-12 13:20:00,46.14,46.16,46.12,46.13,28501.0,39.0433,39.0602,39.0264,39.0348,28501.0
2016-02-12 13:25:00,46.13,46.17,46.13,46.16,41255.0,39.0348,39.0687,39.0348,39.0602,41255.0
2016-02-12 13:30:00,46.16,46.17,46.11,46.14,44845.0,39.0602,39.0687,39.0179,39.0433,44845.0
2016-02-12 13:35:00,46.14,46.17,46.12,46.14,29846.0,39.0433,39.0687,39.0264,39.0433,29846.0
2016-02-12 13:40:00,46.14,46.17,46.12,46.15,27169.0,39.0433,39.0687,39.0264,39.0517,27169.0
2016-02-12 13:45:00,46.15,46.16,46.14,46.16,19518.0,39.0517,39.0602,39.0433,39.0602,19518.0
2016-02-12 13:50:00,46.16,46.17,46.14,46.14,34631.0,39.0602,39.0687,39.0433,39.0433,34631.0
2016-02-12 13:55:00,46.15,46.15,46.11,46.12,49878.0,39.0517,39.0517,39.0179,39.0264,49878.0
2016-02-12 14:00:00,46.12,46.15,46.11,46.14,38119.0,39.0264,39.0517,39.0179,39.0433,38119.0
2016-02-12 14:05:00,46.13,46.19,46.12,46.19,51850.0,39.0348,39.0856,39.0264,39.0856,51850.0
2016-02-12 14:10:00,46.19,46.19,46.17,46.18,36859.0,39.0856,39.0856,39.0687,39.0771,36859.0
2016-02-12 14:15:00,46.18,46.2,46.15,46.16,52377.0,39.0771,39.094,39.0517,39.0602,52377.0
2016-02-12 14:20:00,46.16,46.19,46.15,46.19,30245.0,39.0602,39.0856,39.0517,39.0856,30245.0
2016-02-12 14:25:00,46.18,46.23,46.18,46.22,43199.0,39.0771,39.1194,39.0771,39.111,43199.0
2016-02-12 14:30:00,46.22,46.23,46.19,46.21,44580.0,39.111,39.1194,39.0856,39.1025,44580.0
2016-02-12 14:35:00,46.21,46.23,46.19,46.22,32337.0,39.1025,39.1194,39.0856,39.111,32337.0
2016-02-12 14:40:00,46.22,46.25,46.21,46.25,24026.0,39.111,39.1364,39.1025,39.1364,24026.0
2016-02-12 14:45:00,46.25,46.28,46.25,46.26,50399.0,39.1364,39.1617,39.1364,39.1448,50399.0
2016-02-12 14:50:00,46.26,46.3,46.26,46.28,25591.0,39.1448,39.1787,39.1448,39.1617,25591.0
2016-02-12 14:55:00,46.27,46.3,46.27,46.27,51791.0,39.1533,39.1787,39.1533,39.1533,51791.0
2016-02-12 15:00:00,46.28,46.32,46.27,46.29,24538.0,39.1617,39.1956,39.1533,39.1702,24538.0
2016-02-12 15:05:00,46.28,46.35,46.28,46.29,46827.0,39.1617,39.221,39.1617,39.1702,46827.0
2016-02-12 15:10:00,46.3,46.37,46.3,46.36,21600.0,39.1787,39.2379,39.1787,39.2294,21600.0
2016-02-12 15:15:00,46.36,46.39,46.35,46.39,16219.0,39.2294,39.2548,39.221,39.2548,16219.0
2016-02-12 15:20:00,46.39,46.4,46.36,46.37,41892.0,39.2548,39.2633,39.2294,39.2379,41892.0
2016-02-12 15:25:00,46.37,46.4,46.35,46.4,53437.0,39.2379,39.2633,39.221,39.2633,53437.0
2016-02-12 15:30:00,46.39,46.39,46.29,46.29,94964.0,39.2548,39.2548,39.1702,39.1702,94964.0
2016-02-12 15:35:00,46.3,46.31,46.23,46.27,45592.0,39.1787,39.1871,39.1194,39.1533,45592.0
2016-02-12 15:40:00,46.26,46.35,46.26,46.35,29006.0,39.1448,39.221,39.1448,39.221,29006.0
2016-02-12 15:45:00,46.35,46.42,46.35,46.39,49760.0,39.221,39.2802,39.221,39.2548,49760.0
2016-02-12 15:50:00,46.39,46.44,46.36,46.43,49298.0,39.2548,39.2971,39.2294,39.2887,49298.0
2016-02-12 15:55:00,46.44,46.49,46.42,46.47,107701.0,39.2971,39.3394,39.2802,39.3225,107701.0
2016-02-16 09:30:00,46.5,46.65,46.5,46.62,85326.0,39.3479,39.4748,39.3479,39.4494,85326.0
2016-02-16 09:35:00,46.63,46.64,46.58,46.58,48534.0,39.4579,39.4664,39.4156,39.4156,48534.0
2016-02-16 09:40:00,46.58,46.64,46.58,46.61,39429.0,39.4156,39.4664,39.4156,39.441,39429.0
2016-02-16 09:45:00,46.6,46.62,46.53,46.55,54645.0,39.4325,39.4494,39.3733,39.3902,54645.0
2016-02-16 09:50:00,46.55,46.56,46.49,46.52,63931.0,39.3902,39.3987,39.3394,39.3648,63931.0
2016-02-16 09:55:00,46.52,46.53,46.49,46.53,50695.0,39.3648,39.3733,39.3394,39.3733,50695.0
2016-02-16 10:00:00,46.53,46.56,46.49,46.51,139847.0,39.3733,39.3987,39.3394,39.3564,139847.0
2016-02-16 10:05:00,46.51,46.53,46.49,46.52,55151.0,39.3564,39.3733,39.3394,39.3648,55151.0
2016-02-16 10:10:00,46.52,46.55,46.5,46.54,87923.0,39.3648,39.3902,39.3479,39.3818,87923.0
2016-02-16 10:15:00,46.54,46.57,46.54,46.55,108626.0,39.3818,39.4071,39.3818,39.3902,108626.0
2016-02-16 10:20:00,46.54,46.57,46.54,46.56,106450.0,39.3818,39.4071,39.3818,39.3987,106450.0
2016-02-16 10:25:00,46.56,46.56,46.52,46.54,47281.0,39.3987,39.3987,39.3648,39.3818,47281.0
2016-02-16 10:30:00,46.54,46.56,46.49,46.55,39738.0,39.3818,39.3987,39.3394,39.3902,39738.0
2016-02-16 10:35:00,46.55,46.56,46.52,46.53,25782.0,39.3902,39.3987,39.3648,39.3733,25782.0
2016-02-16 10:40:00,46.53,46.57,46.51,46.54,20670.0,39.3733,39.4071,39.3564,39.3818,20670.0
2016-02-16 10:45:00,46.55,46.56,46.5,46.54,62817.0,39.3902,39.3987,39.3479,39.3818,62817.0
2016-02-16 10:50:00,46.53,46.56,46.51,46.52,23725.0,39.3733,39.3987,39.3564,39.3648,23725.0
2016-02-16 10:55:00,46.52,46.53,46.46,46.48,30722.0,39.3648,39.3733,39.3141,39.331,30722.0
2016-02-16 11:00:00,46.47,46.5,46.45,46.46,12681.0,39.3225,39.3479,39.3056,39.3141,12681.0
2016-02-16 11:05:00,46.45,46.46,46.4,46.45,65726.0,39.3056,39.3141,39.2633,39.3056,65726.0
2016-02-16 11:10:00,46.44,46.47,46.42,46.44,47123.0,39.2971,39.3225,39.2802,39.2971,47123.0
2016-02-16 11:15:00,46.45,46.49,46.44,46.48,39799.0,39.3056,39.3394,39.2971,39.331,39799.0
2016-02-16 11:20:00,46.49,46.5,46.48,46.5,30860.0,39.3394,39.3479,39.331,39.3479,30860.0
2016-02-16 11:25:00,46.5,46.53,46.49,46.53,29122.0,39.3479,39.3733,39.3394,39.3733,29122.0
2016-02-16 11:30:00,46.52,46.55,46.52,46.54,15478.0,39.3648,39.3902,39.3648,39.3818,15478.0
2016-02-16 11:35:00,46.53,46.55,46.52,46.54,25220.0,39.3733,39.3902,39.3648,39.3818,25220.0
2016-02-16 11:40:00,46.53,46.55,46.52,46.54,9270.0,39.3733,39.3902,39.3648,39.3818,9270.0
2016-02-16 11:45:00,46.54,46.56,46.53,46.54,12688.0,39.3818,39.3987,39.3733,39.3818,12688.0
2016-02-16 11:50:00,46.55,46.6,46.53,46.59,24200.0,39.3902,39.4325,39.3733,39.4241,24200.0
2016-02-16 11:55:00,46.6,46.66,46.59,46.66,40917.0,39.4325,39.4833,39.4241,39.4833,40917.0
2016-02-16 12:00:00,46.66,46.71,46.65,46.69,55321.0,39.4833,39.5256,39.4748,39.5087,55321.0
2016-02-16 12:05:00,46.69,46.7,46.65,46.66,7183.0,39.5087,39.5171,39.4748,39.4833,7183.0
2016-02-16 12:10:00,46.66,46.68,46.65,46.66,12320.0,39.4833,39.5002,39.4748,39.4833,12320.0
2016-02-16 12:15:00,46.67,46.69,46.65,46.66,34284.0,39.4918,39.5087,39.4748,39.4833,34284.0
2016-02-16 12:20:00,46.65,46.67,46.65,46.66,6153.0,39.4748,39.4918,39.4748,39.4833,6153.0
2016-02-16 12:25:00,46.67,46.68,46.62,46.64,16841.0,39.4918,39.5002,39.4494,39.4664,16841.0
2016-02-16 12:30:00,46.64,46.65,46.61,46.62,14693.0,39.4664,39.4748,39.441,39.4494,14693.0
2016-02-16 12:35:00,46.62,46.65,46.61,46.64,12810.0,39.4494,39.4748,39.441,39.4664,12810.0
2016-02-16 12:40:00,46.64,46.64,46.61,46.62,7203.0,39.4664,39.4664,39.441,39.4494,7203.0
2016-02-16 12:45:00,46.61,46.66,46.61,46.66,20008.0,39.441,39.4833,39.441,39.4833,20008.0
2016-02-16 12:50:00,46.65,46.69,46.63,46.69,37237.0,39.4748,39.5087,39.4579,39.5087,37237.0
2016-02-16 12:55:00,46.69,46.71,46.68,46.71,27570.0,39.5087,39.5256,39.5002,39.5256,27570.0
2016-02-16 13:00:00,46.7,46.72,46.7,46.71,5100.0,39.5171,39.5341,39.5171,39.5256,5100.0
2016-02-16 13:05:00,46.7,46.71,46.68,46.71,18080.0,39.5171,39.5256,39.5002,39.5256,18080.0
2016-02-16 13:10:00,46.71,46.72,46.7,46.71,9230.0,39.5256,39.5341,39.5171,39.5256,9230.0
2016-02-16 13:15:00,46.71,46.73,46.7,46.73,12163.0,39.5256,39.5425,39.5171,39.5425,12163.0
2016-02-16 13:20:00,46.73,46.73,46.68,46.7,17642.0,39.5425,39.5425,39.5002,39.5171,17642.0
2016-02-16 13:25:00,46.7,46.71,46.65,46.66,12690.0,39.5171,39.5256,39.4748,39.4833,12690.0
2016-02-16 13:30:00,46.66,46.68,46.64,46.66,17987.0,39.4833,39.5002,39.4664,39.4833,17987.0
2016-02-16 13:35:00,46.66,46.66,46.63,46.66,14311.0,39.4833,39.4833,39.4579,39.4833,14311.0
2016-02-16 13:40:00,46.66,46.67,46.63,46.65,14816.0,39.4833,39.4918,39.4579,39.4748,14816.0
2016-02-16 13:45:00,46.65,46.65,46.63,46.64,8473.0,39.4748,39.4748,39.4579,39.4664,8473.0
2016-02-16 13:50:00,46.64,46.67,46.63,46.66,8584.0,39.4664,39.4918,39.4579,39.4833,8584.0
2016-02-16 13:55:00,46.67,46.67,46.64,46.65,7898.0,39.4918,39.4918,39.4664,39.4748,7898.0
2016-02-16 14:00:00,46.65,46.68,46.65,46.65,13979.0,39.4748,39.5002,39.4748,39.4748,13979.0
2016-02-16 14:05:00,46.66,46.67,46.62,46.66,13992.0,39.4833,39.4918,39.4494,39.4833,13992.0
2016-02-16 14:10:00,46.66,46.69,46.65,46.69,13065.0,39.4833,39.5087,39.4748,39.5087,13065.0
2016-02-16 14:15:00,46.69,46.69,46.64,46.66,11614.0,39.5087,39.5087,39.4664,39.4833,11614.0
2016-02-16 14:20:00,46.66,46.7,46.65,46.69,28023.0,39.4833,39.5171,39.4748,39.5087,28023.0
2016-02-16 14:25:00,46.69,46.69,46.64,46.68,20203.0,39.5087,39.5087,39.4664,39.5002,20203.0
2016-02-16 14:30:00,46.69,46.71,46.68,46.69,31947.0,39.5087,39.5256,39.5002,39.5087,31947.0
2016-02-16 14:35:00,46.69,46.7,46.66,46.66,20767.0,39.5087,39.5171,39.4833,39.4833,20767.0
2016-02-16 14:40:00,46.66,46.68,46.64,46.66,22228.0,39.4833,39.5002,39.4664,39.4833,22228.0
2016-02-16 14:45:00,46.66,46.69,46.64,46.66,31028.0,39.4833,39.5087,39.4664,39.4833,31028.0
2016-02-16 14:50:00,46.66,46.66,46.62,46.62,28222.0,39.4833,39.4833,39.4494,39.4494,28222.0
2016-02-16 14:55:00,46.63,46.65,46.62,46.64,20262.0,39.4579,39.4748,39.4494,39.4664,20262.0
2016-02-16 15:00:00,46.64,46.64,46.61,46.62,9341.0,39.4664,39.4664,39.441,39.4494,9341.0
2016-02-16 15:05:00,46.61,46.63,46.59,46.62,23733.0,39.441,39.4579,39.4241,39.4494,23733.0
2016-02-16 15:10:00,46.62,46.67,46.6,46.67,37845.0,39.4494,39.4918,39.4325,39.4918,37845.0
2016-02-16 15:15:00,46.67,46.7,46.66,46.69,27886.0,39.4918,39.5171,39.4833,39.5087,27886.0
2016-02-16 15:20:00,46.69,46.72,46.68,46.72,22814.0,39.5087,39.5341,39.5002,39.5341,22814.0
2016-02-16 15:25:00,46.72,46.75,46.72,46.72,24742.0,39.5341,39.5595,39.5341,39.5341,24742.0
2016-02-16 15:30:00,46.73,46.73,46.71,46.72,15466.0,39.5425,39.5425,39.5256,39.5341,15466.0
2016-02-16 15:35:00,46.72,46.73,46.71,46.71,26863.0,39.5341,39.5425,39.5256,39.5256,26863.0
2016-02-16 15:40:00,46.71,46.78,46.69,46.77,104983.0,39.5256,39.5848,39.5087,39.5764,104983.0
2016-02-16 15:45:00,46.77,46.77,46.71,46.72,77406.0,39.5764,39.5764,39.5256,39.5341,77406.0
2016-02-16 15:50:00,46.72,46.79,46.72,46.79,89545.0,39.5341,39.5933,39.5341,39.5933,89545.0
2016-02-16 15:55:00,46.78,46.82,46.75,46.82,155943.0,39.5848,39.6187,39.5595,39.6187,155943.0
2016-02-17 09:30:00,46.86,46.93,46.84,46.87,153736.0,39.6525,39.7118,39.6356,39.661,153736.0
2016-02-17 09:35:00,46.87,46.9,46.81,46.9,44369.0,39.661,39.6864,39.6102,39.6864,44369.0
2016-02-17 09:40:00,46.9,46.92,46.86,46.87,66396.0,39.6864,39.7033,39.6525,39.661,66396.0
2016-02-17 09:45:00,46.86,46.89,46.82,46.87,54044.0,39.6525,39.6779,39.6187,39.661,54044.0
2016-02-17 09:50:00,46.88,46.92,46.87,46.9,25274.0,39.6695,39.7033,39.661,39.6864,25274.0
2016-02-17 09:55:00,46.91,46.94,46.89,46.94,63112.0,39.6948,39.7202,39.6779,39.7202,63112.0
2016-02-17 10:00:00,46.95,47.01,46.95,46.99,60989.0,39.7287,39.7795,39.7287,39.7625,60989.0
2016-02-17 10:05:00,46.99,47.04,46.99,47.02,51172.0,39.7625,39.8048,39.7625,39.7879,51172.0
2016-02-17 10:10:00,47.03,47.08,47.02,47.07,10764.0,39.7964,39.8387,39.7879,39.8302,10764.0
2016-02-17 10:15:00,47.07,47.09,47.06,47.09,16589.0,39.8302,39.8472,39.8218,39.8472,16589.0
2016-02-17 10:20:00,47.09,47.11,47.07,47.09,36251.0,39.8472,39.8641,39.8302,39.8472,36251.0
2016-02-17 10:25:00,47.09,47.14,47.08,47.14,19629.0,39.8472,39.8895,39.8387,39.8895,19629.0
2016-02-17 10:30:00,47.14,47.14,47.09,47.13,29660.0,39.8895,39.8895,39.8472,39.881,29660.0
2016-02-17 10:35:00,47.13,47.17,47.13,47.16,15496.0,39.881,39.9149,39.881,39.9064,15496.0
2016-02-17 10:40:00,47.17,47.21,47.16,47.2,25317.0,39.9149,39.9487,39.9064,39.9402,25317.0
2016-02-17 10:45:00,47.21,47.31,47.21,47.3,53829.0,39.9487,40.0333,39.9487,40.0249,53829.0
2016-02-17 10:50:00,47.31,47.33,47.29,47.3,51313.0,40.0333,40.0502,40.0164,40.0249,51313.0
2016-02-17 10:55:00,47.31,47.34,47.3,47.34,14619.0,40.0333,40.0587,40.0249,40.0587,14619.0
2016-02-17 11:00:00,47.33,47.43,47.32,47.4,47585.0,40.0502,40.1349,40.0418,40.1095,47585.0
2016-02-17 11:05:00,47.4,47.41,47.39,47.4,12987.0,40.1095,40.1179,40.101,40.1095,12987.0
2016-02-17 11:10:00,47.4,47.4,47.37,47.37,9069.0,40.1095,40.1095,40.0841,40.0841,9069.0
2016-02-17 11:15:00,47.38,47.45,47.37,47.41,26278.0,40.0926,40.1518,40.0841,40.1179,26278.0
2016-02-17 11:20:00,47.42,47.42,47.41,47.41,7456.0,40.1264,40.1264,40.1179,40.1179,7456.0
2016-02-17 11:25:00,47.41,47.46,47.4,47.44,26836.0,40.1179,40.1602,40.1095,40.1433,26836.0
2016-02-17 11:30:00,47.43,47.46,47.43,47.46,26283.0,40.1349,40.1602,40.1349,40.1602,26283.0
2016-02-17 11:35:00,47.46,47.47,47.43,47.47,4401.0,40.1602,40.1687,40.1349,40.1687,4401.0
2016-02-17 11:40:00,47.47,47.47,47.42,47.42,6230.0,40.1687,40.1687,40.1264,40.1264,6230.0
2016-02-17 11:45:00,47.42,47.42,47.38,47.4,10144.0,40.1264,40.1264,40.0926,40.1095,10144.0
2016-02-17 11:50:00,47.4,47.41,47.38,47.39,9800.0,40.1095,40.1179,40.0926,40.101,9800.0
2016-02-17 11:55:00,47.4,47.41,47.38,47.38,16910.0,40.1095,40.1179,40.0926,40.0926,16910.0
2016-02-17 12:00:00,47.39,47.4,47.37,47.37,18337.0,40.101,40.1095,40.0841,40.0841,18337.0
2016-02-17 12:05:00,47.37,47.39,47.32,47.32,71200.0,40.0841,40.101,40.0418,40.0418,71200.0
2016-02-17 12:10:00,47.32,47.33,47.3,47.33,98321.0,40.0418,40.0502,40.0249,40.0502,98321.0
2016-02-17 12:15:00,47.33,47.38,47.33,47.38,6162.0,40.0502,40.0926,40.0502,40.0926,6162.0
2016-02-17 12:20:00,47.37,47.4,47.35,47.4,14997.0,40.0841,40.1095,40.0672,40.1095,14997.0
2016-02-17 12:25:00,47.41,47.43,47.41,47.41,13507.0,40.1179,40.1349,40.1179,40.1179,13507.0
2016-02-17 12:30:00,47.41,47.44,47.38,47.44,15457.0,40.1179,40.1433,40.0926,40.1433,15457.0
2016-02-17 12:35:00,47.45,47.46,47.44,47.45,3251.0,40.1518,40.1602,40.1433,40.1518,3251.0
2016-02-17 12:40:00,47.45,47.45,47.42,47.43,11375.0,40.1518,40.1518,40.1264,40.1349,11375.0
2016-02-17 12:45:00,47.44,47.45,47.42,47.42,6693.0,40.1433,40.1518,40.1264,40.1264,6693.0
2016-02-17 12:50:00,47.43,47.45,47.42,47.44,6398.0,40.1349,40.1518,40.1264,40.1433,6398.0
2016-02-17 12:55:00,47.44,47.44,47.42,47.42,17133.0,40.1433,40.1433,40.1264,40.1264,17133.0
2016-02-17 13:00:00,47.42,47.43,47.42,47.42,6700.0,40.1264,40.1349,40.1264,40.1264,6700.0
2016-02-17 13:05:00,47.41,47.45,47.41,47.44,13465.0,40.1179,40.1518,40.1179,40.1433,13465.0
2016-02-17 13:10:00,47.45,47.47,47.43,47.45,22614.0,40.1518,40.1687,40.1349,40.1518,22614.0
2016-02-17 13:15:00,47.45,47.47,47.45,47.46,7218.0,40.1518,40.1687,40.1518,40.1602,7218.0
2016-02-17 13:20:00,47.45,47.45,47.43,47.44,7087.0,40.1518,40.1518,40.1349,40.1433,7087.0
2016-02-17 13:25:00,47.43,47.44,47.42,47.44,7614.0,40.1349,40.1433,40.1264,40.1433,7614.0
2016-02-17 13:30:00,47.45,47.45,47.4,47.41,12374.0,40.1518,40.1518,40.1095,40.1179,12374.0
2016-02-17 13:35:00,47.4,47.41,47.36,47.36,75838.0,40.1095,40.1179,40.0756,40.0756,75838.0
2016-02-17 13:40:00,47.37,47.4,47.36,47.39,25547.0,40.0841,40.1095,40.0756,40.101,25547.0
2016-02-17 13:45:00,47.39,47.39,47.35,47.36,38236.0,40.101,40.101,40.0672,40.0756,38236.0
2016-02-17 13:50:00,47.35,47.37,47.34,47.37,29356.0,40.0672,40.0841,40.0587,40.0841,29356.0
2016-02-17 13:55:00,47.37,47.37,47.32,47.33,15961.0,40.0841,40.0841,40.0418,40.0502,15961.0
2016-02-17 14:00:00,47.33,47.38,47.31,47.38,17079.0,40.0502,40.0926,40.0333,40.0926,17079.0
2016-02-17 14:05:00,47.37,47.45,47.37,47.44,7363.0,40.0841,40.1518,40.0841,40.1433,7363.0
2016-02-17 14:10:00,47.44,47.44,47.42,47.44,4800.0,40.1433,40.1433,40.1264,40.1433,4800.0
2016-02-17 14:15:00,47.45,47.5,47.45,47.47,44105.0,40.1518,40.1941,40.1518,40.1687,44105.0
2016-02-17 14:20:00,47.47,47.5,47.44,47.46,50518.0,40.1687,40.1941,40.1433,40.1602,50518.0
2016-02-17 14:25:00,47.46,47.46,47.41,47.41,8716.0,40.1602,40.1602,40.1179,40.1179,8716.0
2016-02-17 14:30:00,47.4,47.42,47.38,47.39,12638.0,40.1095,40.1264,40.0926,40.101,12638.0
2016-02-17 14:35:00,47.38,47.39,47.37,47.38,18621.0,40.0926,40.101,40.0841,40.0926,18621.0
2016-02-17 14:40:00,47.38,47.43,47.38,47.43,25481.0,40.0926,40.1349,40.0926,40.1349,25481.0
2016-02-17 14:45:00,47.43,47.43,47.37,47.37,10077.0,40.1349,40.1349,40.0841,40.0841,10077.0
2016-02-17 14:50:00,47.37,47.38,47.35,47.35,28575.0,40.0841,40.0926,40.0672,40.0672,28575.0
2016-02-17 14:55:00,47.35,47.36,47.34,47.36,40010.0,40.0672,40.0756,40.0587,40.0756,40010.0
2016-02-17 15:00:00,47.37,47.38,47.36,47.38,16267.0,40.0841,40.0926,40.0756,40.0926,16267.0
2016-02-17 15:05:00,47.38,47.38,47.33,47.38,14143.0,40.0926,40.0926,40.0502,40.0926,14143.0
2016-02-17 15:10:00,47.38,47.41,47.36,47.39,41486.0,40.0926,40.1179,40.0756,40.101,41486.0
2016-02-17 15:15:00,47.39,47.4,47.39,47.4,9970.0,40.101,40.1095,40.101,40.1095,9970.0
2016-02-17 15:20:00,47.4,47.4,47.33,47.34,17847.0,40.1095,40.1095,40.0502,40.0587,17847.0
2016-02-17 15:25:00,47.33,47.38,47.32,47.38,51360.0,40.0502,40.0926,40.0418,40.0926,51360.0
2016-02-17 15:30:00,47.39,47.39,47.36,47.36,41326.0,40.101,40.101,40.0756,40.0756,41326.0
2016-02-17 15:35:00,47.35,47.4,47.32,47.4,50448.0,40.0672,40.1095,40.0418,40.1095,50448.0
2016-02-17 15:40:00,47.39,47.4,47.38,47.39,39108.0,40.101,40.1095,40.0926,40.101,39108.0
2016-02-17 15:45:00,47.39,47.42,47.39,47.4,37383.0,40.101,40.1264,40.101,40.1095,37383.0
2016-02-17 15:50:00,47.41,47.42,47.39,47.42,41503.0,40.1179,40.1264,40.101,40.1264,41503.0
2016-02-17 15:55:00,47.41,47.43,47.37,47.39,197705.0,40.1179,40.1349,40.0841,40.101,197705.0
2016-02-18 09:30:00,47.0,47.06,46.96,47.03,135432.0,39.771,39.8218,39.7372,39.7964,135432.0
2016-02-18 09:35:00,47.02,47.04,47.0,47.02,77665.0,39.7879,39.8048,39.771,39.7879,77665.0
2016-02-18 09:40:00,47.01,47.04,46.98,46.99,85247.0,39.7795,39.8048,39.7541,39.7625,85247.0
2016-02-18 09:45:00,46.98,46.99,46.91,46.94,31380.0,39.7541,39.7625,39.6948,39.7202,31380.0
2016-02-18 09:50:00,46.95,46.97,46.93,46.97,25163.0,39.7287,39.7456,39.7118,39.7456,25163.0
2016-02-18 09:55:00,46.96,46.96,46.9,46.91,14830.0,39.7372,39.7372,39.6864,39.6948,14830.0
2016-02-18 10:00:00,46.91,46.92,46.85,46.91,43617.0,39.6948,39.7033,39.6441,39.6948,43617.0
2016-02-18 10:05:00,46.91,46.92,46.84,46.86,58148.0,39.6948,39.7033,39.6356,39.6525,58148.0
2016-02-18 10:10:00,46.85,46.88,46.84,46.88,86439.0,39.6441,39.6695,39.6356,39.6695,86439.0
2016-02-18 10:15:00,46.88,46.9,46.87,46.9,47663.0,39.6695,39.6864,39.661,39.6864,47663.0
2016-02-18 10:20:00,46.9,46.91,46.85,46.89,28573.0,39.6864,39.6948,39.6441,39.6779,28573.0
2016-02-18 10:25:00,46.9,46.91,46.88,46.91,24423.0,39.6864,39.6948,39.6695,39.6948,24423.0
2016-02-18 10:30:00,46.91,46.93,46.88,46.9,14212.0,39.6948,39.7118,39.6695,39.6864,14212.0
2016-02-18 10:35:00,46.9,46.9,46.83,46.84,36200.0,39.6864,39.6864,39.6271,39.6356,36200.0
2016-02-18 10:40:00,46.84,46.86,46.8,46.86,20759.0,39.6356,39.6525,39.6018,39.6525,20759.0
2016-02-18 10:45:00,46.86,46.88,46.81,46.81,39895.0,39.6525,39.6695,39.6102,39.6102,39895.0
2016-02-18 10:50:00,46.8,46.85,46.8,46.84,20555.0,39.6018,39.6441,39.6018,39.6356,20555.0
2016-02-18 10:55:00,46.84,46.85,46.79,46.79,40112.0,39.6356,39.6441,39.5933,39.5933,40112.0
2016-02-18 11:00:00,46.79,46.81,46.74,46.74,83552.0,39.5933,39.6102,39.551,39.551,83552.0
2016-02-18 11:05:00,46.74,46.77,46.67,46.71,37125.0,39.551,39.5764,39.4918,39.5256,37125.0
2016-02-18 11:10:00,46.72,46.77,46.7,46.75,23687.0,39.5341,39.5764,39.5171,39.5595,23687.0
2016-02-18 11:15:00,46.76,46.79,46.75,46.75,24824.0,39.5679,39.5933,39.5595,39.5595,24824.0
2016-02-18 11:20:00,46.75,46.75,46.69,46.69,15172.0,39.5595,39.5595,39.5087,39.5087,15172.0
2016-02-18 11:25:00,46.7,46.72,46.65,46.71,61826.0,39.5171,39.5341,39.4748,39.5256,61826.0
2016-02-18 11:30:00,46.72,46.73,46.7,46.73,9458.0,39.5341,39.5425,39.5171,39.5425,9458.0
2016-02-18 11:35:00,46.72,46.78,46.7,46.76,20620.0,39.5341,39.5848,39.5171,39.5679,20620.0
2016-02-18 11:40:00,46.77,46.81,46.75,46.79,17377.0,39.5764,39.6102,39.5595,39.5933,17377.0
2016-02-18 11:45:00,46.79,46.8,46.76,46.78,12263.0,39.5933,39.6018,39.5679,39.5848,12263.0
2016-02-18 11:50:00,46.77,46.81,46.76,46.79,16869.0,39.5764,39.6102,39.5679,39.5933,16869.0
2016-02-18 11:55:00,46.78,46.86,46.78,46.85,6500.0,39.5848,39.6525,39.5848,39.6441,6500.0
2016-02-18 12:00:00,46.85,46.87,46.83,46.83,48134.0,39.6441,39.661,39.6271,39.6271,48134.0
2016-02-18 12:05:00,46.82,46.85,46.81,46.82,6928.0,39.6187,39.6441,39.6102,39.6187,6928.0
2016-02-18 12:10:00,46.83,46.84,46.82,46.83,5600.0,39.6271,39.6356,39.6187,39.6271,5600.0
2016-02-18 12:15:00,46.84,46.84,46.8,46.82,8633.0,39.6356,39.6356,39.6018,39.6187,8633.0
2016-02-18 12:20:00,46.83,46.85,46.82,46.84,19800.0,39.6271,39.6441,39.6187,39.6356,19800.0
2016-02-18 12:25:00,46.84,46.89,46.84,46.86,23868.0,39.6356,39.6779,39.6356,39.6525,23868.0
2016-02-18 12:30:00,46.87,46.89,46.85,46.89,48515.0,39.661,39.6779,39.6441,39.6779,48515.0
2016-02-18 12:35:00,46.88,46.9,46.87,46.87,16006.0,39.6695,39.6864,39.661,39.661,16006.0
2016-02-18 12:40:00,46.87,46.92,46.86,46.9,26528.0,39.661,39.7033,39.6525,39.6864,26528.0
2016-02-18 12:45:00,46.9,46.91,46.88,46.89,17999.0,39.6864,39.6948,39.6695,39.6779,17999.0
2016-02-18 12:50:00,46.9,46.92,46.9,46.91,36539.0,39.6864,39.7033,39.6864,39.6948,36539.0
2016-02-18 12:55:00,46.92,46.92,46.88,46.89,7318.0,39.7033,39.7033,39.6695,39.6779,7318.0
2016-02-18 13:00:00,46.89,46.92,46.88,46.9,37173.0,39.6779,39.7033,39.6695,39.6864,37173.0
2016-02-18 13:05:00,46.9,46.93,46.89,46.92,46428.0,39.6864,39.7118,39.6779,39.7033,46428.0
2016-02-18 13:10:00,46.91,46.93,46.91,46.93,12406.0,39.6948,39.7118,39.6948,39.7118,12406.0
2016-02-18 13:15:00,46.93,46.93,46.88,46.91,12526.0,39.7118,39.7118,39.6695,39.6948,12526.0
2016-02-18 13:20:00,46.91,46.92,46.89,46.89,6200.0,39.6948,39.7033,39.6779,39.6779,6200.0
2016-02-18 13:25:00,46.9,46.91,46.89,46.9,4346.0,39.6864,39.6948,39.6779,39.6864,4346.0
2016-02-18 13:30:00,46.9,46.91,46.89,46.9,29431.0,39.6864,39.6948,39.6779,39.6864,29431.0
2016-02-18 13:35:00,46.9,46.9,46.86,46.87,23554.0,39.6864,39.6864,39.6525,39.661,23554.0
2016-02-18 13:40:00,46.87,46.87,46.85,46.87,20729.0,39.661,39.661,39.6441,39.661,20729.0
2016-02-18 13:45:00,46.87,46.87,46.84,46.84,6531.0,39.661,39.661,39.6356,39.6356,6531.0
2016-02-18 13:50:00,46.85,46.85,46.82,46.83,32404.0,39.6441,39.6441,39.6187,39.6271,32404.0
2016-02-18 13:55:00,46.83,46.85,46.82,46.85,17850.0,39.6271,39.6441,39.6187,39.6441,17850.0
2016-02-18 14:00:00,46.84,46.88,46.84,46.88,34780.0,39.6356,39.6695,39.6356,39.6695,34780.0
2016-02-18 14:05:00,46.88,46.89,46.85,46.86,9896.0,39.6695,39.6779,39.6441,39.6525,9896.0
2016-02-18 14:10:00,46.87,46.89,46.86,46.86,6105.0,39.661,39.6779,39.6525,39.6525,6105.0
2016-02-18 14:15:00,46.86,46.89,46.86,46.89,5882.0,39.6525,39.6779,39.6525,39.6779,5882.0
2016-02-18 14:20:00,46.9,46.93,46.89,46.9,7466.0,39.6864,39.7118,39.6779,39.6864,7466.0
2016-02-18 14:25:00,46.9,46.94,46.9,46.92,10941.0,39.6864,39.7202,39.6864,39.7033,10941.0
2016-02-18 14:30:00,46.92,46.94,46.92,46.93,27496.0,39.7033,39.7202,39.7033,39.7118,27496.0
2016-02-18 14:35:00,46.93,46.95,46.89,46.89,42285.0,39.7118,39.7287,39.6779,39.6779,42285.0
2016-02-18 14:40:00,46.9,46.9,46.86,46.87,7008.0,39.6864,39.6864,39.6525,39.661,7008.0
2016-02-18 14:45:00,46.87,46.89,46.84,46.89,11033.0,39.661,39.6779,39.6356,39.6779,11033.0
2016-02-18 14:50:00,46.89,46.91,46.88,46.89,10533.0,39.6779,39.6948,39.6695,39.6779,10533.0
2016-02-18 14:55:00,46.89,46.89,46.86,46.86,21936.0,39.6779,39.6779,39.6525,39.6525,21936.0
2016-02-18 15:00:00,46.87,46.9,46.87,46.87,9198.0,39.661,39.6864,39.661,39.661,9198.0
2016-02-18 15:05:00,46.88,46.88,46.83,46.85,8805.0,39.6695,39.6695,39.6271,39.6441,8805.0
2016-02-18 15:10:00,46.84,46.87,46.8,46.82,17165.0,39.6356,39.661,39.6018,39.6187,17165.0
2016-02-18 15:15:00,46.83,46.89,46.83,46.86,25956.0,39.6271,39.6779,39.6271,39.6525,25956.0
2016-02-18 15:20:00,46.87,46.9,46.82,46.9,13955.0,39.661,39.6864,39.6187,39.6864,13955.0
2016-02-18 15:25:00,46.9,46.9,46.83,46.88,13217.0,39.6864,39.6864,39.6271,39.6695,13217.0
2016-02-18 15:30:00,46.88,46.9,46.84,46.85,35225.0,39.6695,39.6864,39.6356,39.6441,35225.0
2016-02-18 15:35:00,46.85,46.9,46.84,46.9,35505.0,39.6441,39.6864,39.6356,39.6864,35505.0
2016-02-18 15:40:00,46.9,46.9,46.88,46.88,29192.0,39.6864,39.6864,39.6695,39.6695,29192.0
2016-02-18 15:45:00,46.88,46.89,46.83,46.83,35176.0,39.6695,39.6779,39.6271,39.6271,35176.0
2016-02-18 15:50:00,46.83,46.84,46.79,46.83,84316.0,39.6271,39.6356,39.5933,39.6271,84316.0
2016-02-18 15:55:00,46.84,46.87,46.77,46.86,215613.0,39.6356,39.661,39.5764,39.6525,215613.0
2016-02-19 09:30:00,46.6,46.72,46.6,46.68,38199.0,39.4325,39.5341,39.4325,39.5002,38199.0
2016-02-19 09:35:00,46.68,46.7,46.62,46.65,78436.0,39.5002,39.5171,39.4494,39.4748,78436.0
2016-02-19 09:40:00,46.63,46.65,46.6,46.63,31252.0,39.4579,39.4748,39.4325,39.4579,31252.0
2016-02-19 09:45:00,46.62,46.66,46.62,46.62,9803.0,39.4494,39.4833,39.4494,39.4494,9803.0
2016-02-19 09:50:00,46.62,46.67,46.61,46.63,45007.0,39.4494,39.4918,39.441,39.4579,45007.0
2016-02-19 09:55:00,46.64,46.68,46.61,46.68,51428.0,39.4664,39.5002,39.441,39.5002,51428.0
2016-02-19 10:00:00,46.67,46.67,46.6,46.62,33372.0,39.4918,39.4918,39.4325,39.4494,33372.0
2016-02-19 10:05:00,46.61,46.66,46.59,46.65,25273.0,39.441,39.4833,39.4241,39.4748,25273.0
2016-02-19 10:10:00,46.65,46.7,46.64,46.66,23370.0,39.4748,39.5171,39.4664,39.4833,23370.0
2016-02-19 10:15:00,46.67,46.78,46.66,46.75,29748.0,39.4918,39.5848,39.4833,39.5595,29748.0
2016-02-19 10:20:00,46.75,46.79,46.73,46.75,18082.0,39.5595,39.5933,39.5425,39.5595,18082.0
2016-02-19 10:25:00,46.74,46.76,46.72,46.75,31277.0,39.551,39.5679,39.5341,39.5595,31277.0
2016-02-19 10:30:00,46.76,46.81,46.75,46.8,46042.0,39.5679,39.6102,39.5595,39.6018,46042.0
2016-02-19 10:35:00,46.8,46.8,46.73,46.76,9199.0,39.6018,39.6018,39.5425,39.5679,9199.0
2016-02-19 10:40:00,46.76,46.76,46.72,46.72,6100.0,39.5679,39.5679,39.5341,39.5341,6100.0
2016-02-19 10:45:00,46.74,46.79,46.74,46.77,8718.0,39.551,39.5933,39.551,39.5764,8718.0
2016-02-19 10:50:00,46.77,46.77,46.73,46.74,4449.0,39.5764,39.5764,39.5425,39.551,4449.0
2016-02-19 10:55:00,46.73,46.8,46.73,46.75,15121.0,39.5425,39.6018,39.5425,39.5595,15121.0
2016-02-19 11:00:00,46.73,46.78,46.71,46.74,17741.0,39.5425,39.5848,39.5256,39.551,17741.0
2016-02-19 11:05:00,46.73,46.77,46.72,46.76,11378.0,39.5425,39.5764,39.5341,39.5679,11378.0
2016-02-19 11:10:00,46.76,46.79,46.76,46.78,16422.0,39.5679,39.5933,39.5679,39.5848,16422.0
2016-02-19 11:15:00,46.78,46.82,46.78,46.81,35514.0,39.5848,39.6187,39.5848,39.6102,35514.0
2016-02-19 11:20:00,46.81,46.84,46.79,46.82,24695.0,39.6102,39.6356,39.5933,39.6187,24695.0
2016-02-19 11:25:00,46.81,46.87,46.8,46.86,25418.0,39.6102,39.661,39.6018,39.6525,25418.0
2016-02-19 11:30:00,46.86,46.9,46.85,46.89,5200.0,39.6525,39.6864,39.6441,39.6779,5200.0
2016-02-19 11:35:00,46.89,46.89,46.85,46.86,39714.0,39.6779,39.6779,39.6441,39.6525,39714.0
2016-02-19 11:40:00,46.87,46.9,46.86,46.89,25640.0,39.661,39.6864,39.6525,39.6779,25640.0
2016-02-19 11:45:00,46.88,46.88,46.81,46.84,17674.0,39.6695,39.6695,39.6102,39.6356,17674.0
2016-02-19 11:50:00,46.85,46.89,46.84,46.87,13919.0,39.6441,39.6779,39.6356,39.661,13919.0
2016-02-19 11:55:00,46.87,46.88,46.84,46.85,5964.0,39.661,39.6695,39.6356,39.6441,5964.0
2016-02-19 12:00:00,46.86,46.86,46.79,46.79,22676.0,39.6525,39.6525,39.5933,39.5933,22676.0
2016-02-19 12:05:00,46.8,46.81,46.78,46.79,6000.0,39.6018,39.6102,39.5848,39.5933,6000.0
2016-02-19 12:10:00,46.79,46.83,46.78,46.83,2800.0,39.5933,39.6271,39.5848,39.6271,2800.0
2016-02-19 12:15:00,46.82,46.82,46.77,46.78,4093.0,39.6187,39.6187,39.5764,39.5848,4093.0
2016-02-19 12:20:00,46.78,46.8,46.77,46.79,5600.0,39.5848,39.6018,39.5764,39.5933,5600.0
2016-02-19 12:25:00,46.81,46.83,46.79,46.79,8800.0,39.6102,39.6271,39.5933,39.5933,8800.0
2016-02-19 12:30:00,46.79,46.81,46.78,46.78,4877.0,39.5933,39.6102,39.5848,39.5848,4877.0
2016-02-19 12:35:00,46.77,46.79,46.77,46.78,1200.0,39.5764,39.5933,39.5764,39.5848,1200.0
2016-02-19 12:40:00,46.79,46.8,46.79,46.79,13401.0,39.5933,39.6018,39.5933,39.5933,13401.0
2016-02-19 12:45:00,46.79,46.8,46.77,46.77,6418.0,39.5933,39.6018,39.5764,39.5764,6418.0
2016-02-19 12:50:00,46.78,46.8,46.78,46.78,2900.0,39.5848,39.6018,39.5848,39.5848,2900.0
2016-02-19 12:55:00,46.78,46.78,46.75,46.75,8893.0,39.5848,39.5848,39.5595,39.5595,8893.0
2016-02-19 13:00:00,46.75,46.79,46.75,46.75,5100.0,39.5595,39.5933,39.5595,39.5595,5100.0
2016-02-19 13:05:00,46.76,46.77,46.73,46.73,6940.0,39.5679,39.5764,39.5425,39.5425,6940.0
2016-02-19 13:10:00,46.74,46.77,46.74,46.76,4367.0,39.551,39.5764,39.551,39.5679,4367.0
2016-02-19 13:15:00,46.76,46.78,46.76,46.77,4725.0,39.5679,39.5848,39.5679,39.5764,4725.0
2016-02-19 13:20:00,46.77,46.78,46.77,46.77,3229.0,39.5764,39.5848,39.5764,39.5764,3229.0
2016-02-19 13:25:00,46.78,46.81,46.78,46.79,7164.0,39.5848,39.6102,39.5848,39.5933,7164.0
2016-02-19 13:30:00,46.79,46.81,46.79,46.8,6793.0,39.5933,39.6102,39.5933,39.6018,6793.0
2016-02-19 13:35:00,46.8,46.81,46.78,46.79,14110.0,39.6018,39.6102,39.5848,39.5933,14110.0
2016-02-19 13:40:00,46.79,46.79,46.75,46.75,21769.0,39.5933,39.5933,39.5595,39.5595,21769.0
2016-02-19 13:45:00,46.75,46.77,46.75,46.76,5043.0,39.5595,39.5764,39.5595,39.5679,5043.0
2016-02-19 13:50:00,46.77,46.77,46.75,46.76,5502.0,39.5764,39.5764,39.5595,39.5679,5502.0
2016-02-19 13:55:00,46.76,46.78,46.76,46.78,4328.0,39.5679,39.5848,39.5679,39.5848,4328.0
2016-02-19 14:00:00,46.78,46.79,46.77,46.78,2711.0,39.5848,39.5933,39.5764,39.5848,2711.0
2016-02-19 14:05:00,46.78,46.8,46.78,46.78,24761.0,39.5848,39.6018,39.5848,39.5848,24761.0
2016-02-19 14:10:00,46.78,46.78,46.76,46.77,8857.0,39.5848,39.5848,39.5679,39.5764,8857.0
2016-02-19 14:15:00,46.76,46.77,46.76,46.77,4374.0,39.5679,39.5764,39.5679,39.5764,4374.0
2016-02-19 14:20:00,46.76,46.78,46.76,46.78,3000.0,39.5679,39.5848,39.5679,39.5848,3000.0
2016-02-19 14:25:00,46.78,46.79,46.72,46.74,34158.0,39.5848,39.5933,39.5341,39.551,34158.0
2016-02-19 14:30:00,46.74,46.74,46.71,46.71,15184.0,39.551,39.551,39.5256,39.5256,15184.0
2016-02-19 14:35:00,46.7,46.71,46.69,46.7,19936.0,39.5171,39.5256,39.5087,39.5171,19936.0
2016-02-19 14:40:00,46.71,46.71,46.7,46.71,38668.0,39.5256,39.5256,39.5171,39.5256,38668.0
2016-02-19 14:45:00,46.71,46.72,46.7,46.72,4740.0,39.5256,39.5341,39.5171,39.5341,4740.0
2016-02-19 14:50:00,46.73,46.73,46.69,46.7,21697.0,39.5425,39.5425,39.5087,39.5171,21697.0
2016-02-19 14:55:00,46.7,46.71,46.69,46.71,17358.0,39.5171,39.5256,39.5087,39.5256,17358.0
2016-02-19 15:00:00,46.7,46.72,46.67,46.72,18470.0,39.5171,39.5341,39.4918,39.5341,18470.0
2016-02-19 15:05:00,46.71,46.73,46.71,46.73,10783.0,39.5256,39.5425,39.5256,39.5425,10783.0
2016-02-19 15:10:00,46.73,46.73,46.71,46.73,22767.0,39.5425,39.5425,39.5256,39.5425,22767.0
2016-02-19 15:15:00,46.72,46.73,46.66,46.66,27234.0,39.5341,39.5425,39.4833,39.4833,27234.0
2016-02-19 15:20:00,46.66,46.7,46.66,46.68,24623.0,39.4833,39.5171,39.4833,39.5002,24623.0
2016-02-19 15:25:00,46.69,46.7,46.67,46.69,22619.0,39.5087,39.5171,39.4918,39.5087,22619.0
2016-02-19 15:30:00,46.68,46.69,46.65,46.68,19695.0,39.5002,39.5087,39.4748,39.5002,19695.0
2016-02-19 15:35:00,46.68,46.71,46.67,46.71,25997.0,39.5002,39.5256,39.4918,39.5256,25997.0
2016-02-19 15:40:00,46.7,46.72,46.68,46.68,40286.0,39.5171,39.5341,39.5002,39.5002,40286.0
2016-02-19 15:45:00,46.68,46.69,46.66,46.69,56056.0,39.5002,39.5087,39.4833,39.5087,56056.0
2016-02-19 15:50:00,46.69,46.71,46.67,46.67,39727.0,39.5087,39.5256,39.4918,39.4918,39727.0
2016-02-19 15:55:00,46.68,46.68,46.61,46.64,375185.0,39.5002,39.5002,39.441,39.4664,375185.0
2016-02-22 09:30:00,47.35,47.39,47.34,47.38,53062.0,40.0672,40.101,40.0587,40.0926,53062.0
2016-02-22 09:35:00,47.38,47.42,47.38,47.42,189472.0,40.0926,40.1264,40.0926,40.1264,189472.0
2016-02-22 09:40:00,47.42,47.43,47.39,47.4,44302.0,40.1264,40.1349,40.101,40.1095,44302.0
2016-02-22 09:45:00,47.41,47.43,47.39,47.41,57361.0,40.1179,40.1349,40.101,40.1179,57361.0
2016-02-22 09:50:00,47.41,47.43,47.41,47.41,36313.0,40.1179,40.1349,40.1179,40.1179,36313.0
2016-02-22 09:55:00,47.41,47.44,47.39,47.43,69334.0,40.1179,40.1433,40.101,40.1349,69334.0
2016-02-22 10:00:00,47.44,47.49,47.43,47.48,48439.0,40.1433,40.1856,40.1349,40.1772,48439.0
2016-02-22 10:05:00,47.47,47.47,47.41,47.41,22730.0,40.1687,40.1687,40.1179,40.1179,22730.0
2016-02-22 10:10:00,47.41,47.44,47.4,47.41,23030.0,40.1179,40.1433,40.1095,40.1179,23030.0
2016-02-22 10:15:00,47.42,47.42,47.39,47.42,20003.0,40.1264,40.1264,40.101,40.1264,20003.0
2016-02-22 10:20:00,47.42,47.43,47.41,47.42,10518.0,40.1264,40.1349,40.1179,40.1264,10518.0
2016-02-22 10:25:00,47.41,47.43,47.41,47.42,17219.0,40.1179,40.1349,40.1179,40.1264,17219.0
2016-02-22 10:30:00,47.42,47.45,47.42,47.43,2999.0,40.1264,40.1518,40.1264,40.1349,2999.0
2016-02-22 10:35:00,47.42,47.42,47.41,47.41,3008.0,40.1264,40.1264,40.1179,40.1179,3008.0
2016-02-22 10:40:00,47.41,47.42,47.41,47.42,14351.0,40.1179,40.1264,40.1179,40.1264,14351.0
2016-02-22 10:45:00,47.43,47.45,47.42,47.42,8901.0,40.1349,40.1518,40.1264,40.1264,8901.0
2016-02-22 10:50:00,47.43,47.44,47.42,47.42,13366.0,40.1349,40.1433,40.1264,40.1264,13366.0
2016-02-22 10:55:00,47.42,47.44,47.42,47.43,26264.0,40.1264,40.1433,40.1264,40.1349,26264.0
2016-02-22 11:00:00,47.44,47.45,47.43,47.44,10872.0,40.1433,40.1518,40.1349,40.1433,10872.0
2016-02-22 11:05:00,47.44,47.45,47.42,47.45,12094.0,40.1433,40.1518,40.1264,40.1518,12094.0
2016-02-22 11:10:00,47.46,47.47,47.46,47.46,7221.0,40.1602,40.1687,40.1602,40.1602,7221.0
2016-02-22 11:15:00,47.46,47.47,47.44,47.47,35445.0,40.1602,40.1687,40.1433,40.1687,35445.0
2016-02-22 11:20:00,47.47,47.49,47.46,47.47,9393.0,40.1687,40.1856,40.1602,40.1687,9393.0
2016-02-22 11:25:00,47.47,47.51,47.47,47.51,99833.0,40.1687,40.2026,40.1687,40.2026,99833.0
2016-02-22 11:30:00,47.51,47.54,47.5,47.54,37756.0,40.2026,40.2279,40.1941,40.2279,37756.0
2016-02-22 11:35:00,47.54,47.54,47.51,47.52,20400.0,40.2279,40.2279,40.2026,40.211,20400.0
2016-02-22 11:40:00,47.53,47.53,47.49,47.51,22839.0,40.2195,40.2195,40.1856,40.2026,22839.0
2016-02-22 11:45:00,47.51,47.52,47.5,47.52,1555.0,40.2026,40.211,40.1941,40.211,1555.0
2016-02-22 11:50:00,47.52,47.52,47.51,47.52,12381.0,40.211,40.211,40.2026,40.211,12381.0
2016-02-22 11:55:00,47.52,47.54,47.52,47.54,5730.0,40.211,40.2279,40.211,40.2279,5730.0
2016-02-22 12:00:00,47.54,47.54,47.53,47.53,5464.0,40.2279,40.2279,40.2195,40.2195,5464.0
2016-02-22 12:05:00,47.53,47.55,47.51,47.52,18152.0,40.2195,40.2364,40.2026,40.211,18152.0
2016-02-22 12:10:00,47.51,47.52,47.49,47.5,2872.0,40.2026,40.211,40.1856,40.1941,2872.0
2016-02-22 12:15:00,47.5,47.52,47.5,47.52,4961.0,40.1941,40.211,40.1941,40.211,4961.0
2016-02-22 12:20:00,47.52,47.53,47.52,47.52,6448.0,40.211,40.2195,40.211,40.211,6448.0
2016-02-22 12:25:00,47.52,47.53,47.52,47.53,500.0,40.211,40.2195,40.211,40.2195,500.0
2016-02-22 12:30:00,47.52,47.54,47.52,47.54,4700.0,40.211,40.2279,40.211,40.2279,4700.0
2016-02-22 12:35:00,47.53,47.55,47.53,47.55,8924.0,40.2195,40.2364,40.2195,40.2364,8924.0
2016-02-22 12:40:00,47.55,47.55,47.53,47.53,1600.0,40.2364,40.2364,40.2195,40.2195,1600.0
2016-02-22 12:45:00,47.52,47.52,47.49,47.49,5903.0,40.211,40.211,40.1856,40.1856,5903.0
2016-02-22 12:50:00,47.5,47.51,47.49,47.51,2422.0,40.1941,40.2026,40.1856,40.2026,2422.0
2016-02-22 12:55:00,47.51,47.51,47.48,47.48,2524.0,40.2026,40.2026,40.1772,40.1772,2524.0
2016-02-22 13:00:00,47.48,47.51,47.48,47.51,1591.0,40.1772,40.2026,40.1772,40.2026,1591.0
2016-02-22 13:05:00,47.51,47.53,47.51,47.52,26237.0,40.2026,40.2195,40.2026,40.211,26237.0
2016-02-22 13:10:00,47.51,47.51,47.5,47.51,3600.0,40.2026,40.2026,40.1941,40.2026,3600.0
2016-02-22 13:15:00,47.52,47.53,47.51,47.51,5190.0,40.211,40.2195,40.2026,40.2026,5190.0
2016-02-22 13:20:00,47.51,47.53,47.5,47.5,5573.0,40.2026,40.2195,40.1941,40.1941,5573.0
2016-02-22 13:25:00,47.51,47.51,47.49,47.49,4788.0,40.2026,40.2026,40.1856,40.1856,4788.0
2016-02-22 13:30:00,47.49,47.51,47.49,47.5,15347.0,40.1856,40.2026,40.1856,40.1941,15347.0
2016-02-22 13:35:00,47.5,47.54,47.49,47.54,20123.0,40.1941,40.2279,40.1856,40.2279,20123.0
2016-02-22 13:40:00,47.52,47.55,47.52,47.54,13496.0,40.211,40.2364,40.211,40.2279,13496.0
2016-02-22 13:45:00,47.53,47.54,47.52,47.54,4796.0,40.2195,40.2279,40.211,40.2279,4796.0
2016-02-22 13:50:00,47.54,47.56,47.54,47.55,4334.0,40.2279,40.2449,40.2279,40.2364,4334.0
2016-02-22 13:55:00,47.56,47.57,47.55,47.56,5953.0,40.2449,40.2533,40.2364,40.2449,5953.0
2016-02-22 14:00:00,47.55,47.56,47.55,47.55,2590.0,40.2364,40.2449,40.2364,40.2364,2590.0
2016-02-22 14:05:00,47.55,47.55,47.52,47.52,9224.0,40.2364,40.2364,40.211,40.211,9224.0
2016-02-22 14:10:00,47.51,47.52,47.51,47.51,2723.0,40.2026,40.211,40.2026,40.2026,2723.0
2016-02-22 14:15:00,47.52,47.52,47.5,47.5,10834.0,40.211,40.211,40.1941,40.1941,10834.0
2016-02-22 14:20:00,47.5,47.52,47.49,47.52,6283.0,40.1941,40.211,40.1856,40.211,6283.0
2016-02-22 14:25:00,47.51,47.52,47.51,47.52,14365.0,40.2026,40.211,40.2026,40.211,14365.0
2016-02-22 14:30:00,47.52,47.52,47.5,47.51,8508.0,40.211,40.211,40.1941,40.2026,8508.0
2016-02-22 14:35:00,47.51,47.54,47.51,47.54,17430.0,40.2026,40.2279,40.2026,40.2279,17430.0
2016-02-22 14:40:00,47.54,47.55,47.52,47.55,24950.0,40.2279,40.2364,40.211,40.2364,24950.0
2016-02-22 14:45:00,47.56,47.56,47.55,47.55,2600.0,40.2449,40.2449,40.2364,40.2364,2600.0
2016-02-22 14:50:00,47.54,47.58,47.54,47.57,47130.0,40.2279,40.2618,40.2279,40.2533,47130.0
2016-02-22 14:55:00,47.58,47.58,47.55,47.55,4400.0,40.2618,40.2618,40.2364,40.2364,4400.0
2016-02-22 15:00:00,47.53,47.54,47.51,47.52,17080.0,40.2195,40.2279,40.2026,40.211,17080.0
2016-02-22 15:05:00,47.52,47.52,47.5,47.52,11502.0,40.211,40.211,40.1941,40.211,11502.0
2016-02-22 15:10:00,47.52,47.56,47.52,47.54,15474.0,40.211,40.2449,40.211,40.2279,15474.0
2016-02-22 15:15:00,47.55,47.55,47.51,47.52,4869.0,40.2364,40.2364,40.2026,40.211,4869.0
2016-02-22 15:20:00,47.52,47.55,47.52,47.55,10013.0,40.211,40.2364,40.211,40.2364,10013.0
2016-02-22 15:25:00,47.54,47.57,47.53,47.56,13559.0,40.2279,40.2533,40.2195,40.2449,13559.0
2016-02-22 15:30:00,47.55,47.58,47.55,47.58,22428.0,40.2364,40.2618,40.2364,40.2618,22428.0
2016-02-22 15:35:00,47.58,47.58,47.52,47.53,36935.0,40.2618,40.2618,40.211,40.2195,36935.0
2016-02-22 15:40:00,47.53,47.59,47.52,47.58,23104.0,40.2195,40.2703,40.211,40.2618,23104.0
2016-02-22 15:45:00,47.57,47.58,47.54,47.56,80519.0,40.2533,40.2618,40.2279,40.2449,80519.0
2016-02-22 15:50:00,47.57,47.57,47.52,47.53,48026.0,40.2533,40.2533,40.211,40.2195,48026.0
2016-02-22 15:55:00,47.53,47.61,47.52,47.6,213024.0,40.2195,40.2872,40.211,40.2787,213024.0
2016-02-23 09:30:00,47.19,47.27,47.16,47.23,42869.0,39.9318,39.9995,39.9064,39.9656,42869.0
2016-02-23 09:35:00,47.23,47.27,47.2,47.23,41309.0,39.9656,39.9995,39.9402,39.9656,41309.0
2016-02-23 09:40:00,47.22,47.26,47.22,47.22,31906.0,39.9572,39.991,39.9572,39.9572,31906.0
2016-02-23 09:45:00,47.23,47.27,47.21,47.21,28091.0,39.9656,39.9995,39.9487,39.9487,28091.0
2016-02-23 09:50:00,47.2,47.26,47.2,47.25,35386.0,39.9402,39.991,39.9402,39.9825,35386.0
2016-02-23 09:55:00,47.26,47.26,47.19,47.2,26124.0,39.991,39.991,39.9318,39.9402,26124.0
2016-02-23 10:00:00,47.19,47.24,47.17,47.19,27732.0,39.9318,39.9741,39.9149,39.9318,27732.0
2016-02-23 10:05:00,47.19,47.19,47.16,47.16,20205.0,39.9318,39.9318,39.9064,39.9064,20205.0
2016-02-23 10:10:00,47.16,47.17,47.1,47.1,26594.0,39.9064,39.9149,39.8556,39.8556,26594.0
2016-02-23 10:15:00,47.11,47.13,47.08,47.09,24659.0,39.8641,39.881,39.8387,39.8472,24659.0
2016-02-23 10:20:00,47.09,47.1,47.08,47.09,10719.0,39.8472,39.8556,39.8387,39.8472,10719.0
2016-02-23 10:25:00,47.09,47.14,47.09,47.14,18078.0,39.8472,39.8895,39.8472,39.8895,18078.0
2016-02-23 10:30:00,47.14,47.15,47.1,47.14,27005.0,39.8895,39.8979,39.8556,39.8895,27005.0
2016-02-23 10:35:00,47.13,47.13,47.1,47.11,8500.0,39.881,39.881,39.8556,39.8641,8500.0
2016-02-23 10:40:00,47.1,47.13,47.09,47.12,10943.0,39.8556,39.881,39.8472,39.8725,10943.0
2016-02-23 10:45:00,47.12,47.12,47.07,47.08,78825.0,39.8725,39.8725,39.8302,39.8387,78825.0
2016-02-23 10:50:00,47.07,47.1,47.07,47.08,132492.0,39.8302,39.8556,39.8302,39.8387,132492.0
2016-02-23 10:55:00,47.08,47.08,47.0,47.03,56761.0,39.8387,39.8387,39.771,39.7964,56761.0
2016-02-23 11:00:00,47.04,47.04,47.0,47.01,15385.0,39.8048,39.8048,39.771,39.7795,15385.0
2016-02-23 11:05:00,47.01,47.02,46.98,46.99,24877.0,39.7795,39.7879,39.7541,39.7625,24877.0
2016-02-23 11:10:00,47.0,47.01,46.98,46.99,20000.0,39.771,39.7795,39.7541,39.7625,20000.0
2016-02-23 11:15:00,46.98,47.03,46.98,47.03,10193.0,39.7541,39.7964,39.7541,39.7964,10193.0
2016-02-23 11:20:00,47.03,47.03,47.01,47.01,10200.0,39.7964,39.7964,39.7795,39.7795,10200.0
2016-02-23 11:25:00,47.01,47.01,46.97,46.99,17804.0,39.7795,39.7795,39.7456,39.7625,17804.0
2016-02-23 11:30:00,46.99,47.0,46.97,46.99,45107.0,39.7625,39.771,39.7456,39.7625,45107.0
2016-02-23 11:35:00,47.0,47.06,47.0,47.05,35864.0,39.771,39.8218,39.771,39.8133,35864.0
2016-02-23 11:40:00,47.05,47.05,47.02,47.05,19940.0,39.8133,39.8133,39.7879,39.8133,19940.0
2016-02-23 11:45:00,47.06,47.08,47.05,47.06,16270.0,39.8218,39.8387,39.8133,39.8218,16270.0
2016-02-23 11:50:00,47.06,47.07,47.04,47.05,127837.0,39.8218,39.8302,39.8048,39.8133,127837.0
2016-02-23 11:55:00,47.05,47.05,47.03,47.04,5840.0,39.8133,39.8133,39.7964,39.8048,5840.0
2016-02-23 12:00:00,47.04,47.04,47.01,47.02,12253.0,39.8048,39.8048,39.7795,39.7879,12253.0
2016-02-23 12:05:00,47.03,47.06,47.03,47.04,8205.0,39.7964,39.8218,39.7964,39.8048,8205.0
2016-02-23 12:10:00,47.04,47.04,46.99,47.01,8872.0,39.8048,39.8048,39.7625,39.7795,8872.0
2016-02-23 12:15:00,47.01,47.04,47.0,47.01,7105.0,39.7795,39.8048,39.771,39.7795,7105.0
2016-02-23 12:20:00,47.01,47.03,47.0,47.02,7124.0,39.7795,39.7964,39.771,39.7879,7124.0
2016-02-23 12:25:00,47.02,47.06,47.01,47.05,4910.0,39.7879,39.8218,39.7795,39.8133,4910.0
2016-02-23 12:30:00,47.05,47.06,47.01,47.02,9068.0,39.8133,39.8218,39.7795,39.7879,9068.0
2016-02-23 12:35:00,47.02,47.02,47.0,47.02,4740.0,39.7879,39.7879,39.771,39.7879,4740.0
2016-02-23 12:40:00,47.02,47.05,47.01,47.05,6000.0,39.7879,39.8133,39.7795,39.8133,6000.0
2016-02-23 12:45:00,47.05,47.06,47.04,47.05,4400.0,39.8133,39.8218,39.8048,39.8133,4400.0
2016-02-23 12:50:00,47.06,47.06,47.02,47.02,15599.0,39.8218,39.8218,39.7879,39.7879,15599.0
2016-02-23 12:55:00,47.03,47.04,47.02,47.04,4751.0,39.7964,39.8048,39.7879,39.8048,4751.0
2016-02-23 13:00:00,47.05,47.05,47.04,47.04,2600.0,39.8133,39.8133,39.8048,39.8048,2600.0
2016-02-23 13:05:00,47.05,47.06,47.04,47.05,4500.0,39.8133,39.8218,39.8048,39.8133,4500.0
2016-02-23 13:10:00,47.05,47.07,47.05,47.05,8650.0,39.8133,39.8302,39.8133,39.8133,8650.0
2016-02-23 13:15:00,47.05,47.06,47.02,47.03,8050.0,39.8133,39.8218,39.7879,39.7964,8050.0
2016-02-23 13:20:00,47.03,47.03,47.0,47.02,10049.0,39.7964,39.7964,39.771,39.7879,10049.0
2016-02-23 13:25:00,47.03,47.03,46.99,47.03,13643.0,39.7964,39.7964,39.7625,39.7964,13643.0
2016-02-23 13:30:00,47.02,47.03,46.98,46.98,13895.0,39.7879,39.7964,39.7541,39.7541,13895.0
2016-02-23 13:35:00,46.98,47.01,46.98,47.0,7089.0,39.7541,39.7795,39.7541,39.771,7089.0
2016-02-23 13:40:00,46.99,46.99,46.95,46.95,5266.0,39.7625,39.7625,39.7287,39.7287,5266.0
2016-02-23 13:45:00,46.95,46.97,46.95,46.97,4774.0,39.7287,39.7456,39.7287,39.7456,4774.0
2016-02-23 13:50:00,46.98,47.0,46.97,46.98,16375.0,39.7541,39.771,39.7456,39.7541,16375.0
2016-02-23 13:55:00,46.98,47.01,46.97,47.01,5433.0,39.7541,39.7795,39.7456,39.7795,5433.0
2016-02-23 14:00:00,47.01,47.01,46.98,46.99,20662.0,39.7795,39.7795,39.7541,39.7625,20662.0
2016-02-23 14:05:00,47.0,47.02,47.0,47.0,13110.0,39.771,39.7879,39.771,39.771,13110.0
2016-02-23 14:10:00,46.99,47.03,46.99,47.03,6961.0,39.7625,39.7964,39.7625,39.7964,6961.0
2016-02-23 14:15:00,47.03,47.05,47.02,47.04,19430.0,39.7964,39.8133,39.7879,39.8048,19430.0
2016-02-23 14:20:00,47.04,47.05,46.98,47.01,16610.0,39.8048,39.8133,39.7541,39.7795,16610.0
2016-02-23 14:25:00,47.01,47.03,46.97,46.98,8543.0,39.7795,39.7964,39.7456,39.7541,8543.0
2016-02-23 14:30:00,46.98,47.01,46.97,47.01,11900.0,39.7541,39.7795,39.7456,39.7795,11900.0
2016-02-23 14:35:00,47.01,47.02,46.98,47.0,20567.0,39.7795,39.7879,39.7541,39.771,20567.0
2016-02-23 14:40:00,47.0,47.01,46.99,46.99,11706.0,39.771,39.7795,39.7625,39.7625,11706.0
2016-02-23 14:45:00,46.98,47.0,46.98,46.99,8260.0,39.7541,39.771,39.7541,39.7625,8260.0
2016-02-23 14:50:00,46.99,46.99,46.95,46.96,15250.0,39.7625,39.7625,39.7287,39.7372,15250.0
2016-02-23 14:55:00,46.95,46.97,46.93,46.94,17892.0,39.7287,39.7456,39.7118,39.7202,17892.0
2016-02-23 15:00:00,46.94,46.96,46.89,46.9,24787.0,39.7202,39.7372,39.6779,39.6864,24787.0
2016-02-23 15:05:00,46.9,46.93,46.88,46.93,9440.0,39.6864,39.7118,39.6695,39.7118,9440.0
2016-02-23 15:10:00,46.92,46.93,46.88,46.88,11526.0,39.7033,39.7118,39.6695,39.6695,11526.0
2016-02-23 15:15:00,46.88,46.9,46.85,46.86,36671.0,39.6695,39.6864,39.6441,39.6525,36671.0
2016-02-23 15:20:00,46.86,46.91,46.85,46.9,16977.0,39.6525,39.6948,39.6441,39.6864,16977.0
2016-02-23 15:25:00,46.9,46.91,46.88,46.89,16956.0,39.6864,39.6948,39.6695,39.6779,16956.0
2016-02-23 15:30:00,46.89,46.94,46.88,46.91,37407.0,39.6779,39.7202,39.6695,39.6948,37407.0
2016-02-23 15:35:00,46.9,46.96,46.87,46.96,42592.0,39.6864,39.7372,39.661,39.7372,42592.0
2016-02-23 15:40:00,46.97,46.99,46.88,46.89,40048.0,39.7456,39.7625,39.6695,39.6779,40048.0
2016-02-23 15:45:00,46.9,46.96,46.89,46.96,27688.0,39.6864,39.7372,39.6779,39.7372,27688.0
2016-02-23 15:50:00,46.96,46.97,46.85,46.87,90465.0,39.7372,39.7456,39.6441,39.661,90465.0
2016-02-23 15:55:00,46.87,46.87,46.77,46.8,244737.0,39.661,39.661,39.5764,39.6018,244737.0
2016-02-24 09:30:00,46.36,46.39,46.3,46.32,82943.0,39.2294,39.2548,39.1787,39.1956,82943.0
2016-02-24 09:35:00,46.32,46.34,46.3,46.32,93424.0,39.1956,39.2125,39.1787,39.1956,93424.0
2016-02-24 09:40:00,46.32,46.35,46.3,46.34,26439.0,39.1956,39.221,39.1787,39.2125,26439.0
2016-02-24 09:45:00,46.34,46.35,46.26,46.28,57091.0,39.2125,39.221,39.1448,39.1617,57091.0
2016-02-24 09:50:00,46.28,46.29,46.25,46.27,34012.0,39.1617,39.1702,39.1364,39.1533,34012.0
2016-02-24 09:55:00,46.27,46.29,46.25,46.26,26089.0,39.1533,39.1702,39.1364,39.1448,26089.0
2016-02-24 10:00:00,46.25,46.26,46.2,46.26,71523.0,39.1364,39.1448,39.094,39.1448,71523.0
2016-02-24 10:05:00,46.26,46.29,46.24,46.27,20799.0,39.1448,39.1702,39.1279,39.1533,20799.0
2016-02-24 10:10:00,46.27,46.3,46.27,46.29,37143.0,39.1533,39.1787,39.1533,39.1702,37143.0
2016-02-24 10:15:00,46.29,46.32,46.28,46.31,37513.0,39.1702,39.1956,39.1617,39.1871,37513.0
2016-02-24 10:20:00,46.31,46.33,46.29,46.33,38349.0,39.1871,39.2041,39.1702,39.2041,38349.0
2016-02-24 10:25:00,46.32,46.33,46.3,46.32,26083.0,39.1956,39.2041,39.1787,39.1956,26083.0
2016-02-24 10:30:00,46.32,46.41,46.3,46.4,81046.0,39.1956,39.2717,39.1787,39.2633,81046.0
2016-02-24 10:35:00,46.41,46.46,46.39,46.41,96351.0,39.2717,39.3141,39.2548,39.2717,96351.0
2016-02-24 10:40:00,46.41,46.42,46.39,46.39,29018.0,39.2717,39.2802,39.2548,39.2548,29018.0
2016-02-24 10:45:00,46.39,46.41,46.38,46.39,32760.0,39.2548,39.2717,39.2464,39.2548,32760.0
2016-02-24 10:50:00,46.39,46.4,46.35,46.35,96172.0,39.2548,39.2633,39.221,39.221,96172.0
2016-02-24 10:55:00,46.35,46.39,46.35,46.38,35808.0,39.221,39.2548,39.221,39.2464,35808.0
2016-02-24 11:00:00,46.39,46.39,46.35,46.36,24828.0,39.2548,39.2548,39.221,39.2294,24828.0
2016-02-24 11:05:00,46.36,46.4,46.34,46.36,25156.0,39.2294,39.2633,39.2125,39.2294,25156.0
2016-02-24 11:10:00,46.35,46.36,46.34,46.34,4571.0,39.221,39.2294,39.2125,39.2125,4571.0
2016-02-24 11:15:00,46.34,46.34,46.29,46.31,37923.0,39.2125,39.2125,39.1702,39.1871,37923.0
2016-02-24 11:20:00,46.31,46.34,46.29,46.34,9108.0,39.1871,39.2125,39.1702,39.2125,9108.0
2016-02-24 11:25:00,46.34,46.34,46.32,46.33,26135.0,39.2125,39.2125,39.1956,39.2041,26135.0
2016-02-24 11:30:00,46.33,46.35,46.31,46.32,8256.0,39.2041,39.221,39.1871,39.1956,8256.0
2016-02-24 11:35:00,46.32,46.37,46.31,46.37,19598.0,39.1956,39.2379,39.1871,39.2379,19598.0
2016-02-24 11:40:00,46.38,46.44,46.37,46.44,21728.0,39.2464,39.2971,39.2379,39.2971,21728.0
2016-02-24 11:45:00,46.44,46.44,46.38,46.43,11346.0,39.2971,39.2971,39.2464,39.2887,11346.0
2016-02-24 11:50:00,46.44,46.49,46.44,46.47,36200.0,39.2971,39.3394,39.2971,39.3225,36200.0
2016-02-24 11:55:00,46.47,46.48,46.45,46.48,21114.0,39.3225,39.331,39.3056,39.331,21114.0
2016-02-24 12:00:00,46.48,46.51,46.46,46.5,12447.0,39.331,39.3564,39.3141,39.3479,12447.0
2016-02-24 12:05:00,46.5,46.53,46.48,46.52,34464.0,39.3479,39.3733,39.331,39.3648,34464.0
2016-02-24 12:10:00,46.51,46.51,46.43,46.46,23696.0,39.3564,39.3564,39.2887,39.3141,23696.0
2016-02-24 12:15:00,46.46,46.47,46.43,46.45,9460.0,39.3141,39.3225,39.2887,39.3056,9460.0
2016-02-24 12:20:00,46.47,46.49,46.45,46.46,21402.0,39.3225,39.3394,39.3056,39.3141,21402.0
2016-02-24 12:25:00,46.46,46.47,46.44,46.44,7702.0,39.3141,39.3225,39.2971,39.2971,7702.0
2016-02-24 12:30:00,46.44,46.46,46.4,46.4,8761.0,39.2971,39.3141,39.2633,39.2633,8761.0
2016-02-24 12:35:00,46.39,46.42,46.37,46.41,10697.0,39.2548,39.2802,39.2379,39.2717,10697.0
2016-02-24 12:40:00,46.41,46.41,46.37,46.37,6073.0,39.2717,39.2717,39.2379,39.2379,6073.0
2016-02-24 12:45:00,46.37,46.46,46.37,46.45,12097.0,39.2379,39.3141,39.2379,39.3056,12097.0
2016-02-24 12:50:00,46.44,46.48,46.44,46.45,5082.0,39.2971,39.331,39.2971,39.3056,5082.0
2016-02-24 12:55:00,46.46,46.46,46.44,46.44,2744.0,39.3141,39.3141,39.2971,39.2971,2744.0
2016-02-24 13:00:00,46.44,46.48,46.43,46.48,7407.0,39.2971,39.331,39.2887,39.331,7407.0
2016-02-24 13:05:00,46.49,46.56,46.49,46.52,21512.0,39.3394,39.3987,39.3394,39.3648,21512.0
2016-02-24 13:10:00,46.52,46.52,46.47,46.48,12114.0,39.3648,39.3648,39.3225,39.331,12114.0
2016-02-24 13:15:00,46.49,46.5,46.46,46.49,7700.0,39.3394,39.3479,39.3141,39.3394,7700.0
2016-02-24 13:20:00,46.48,46.53,46.48,46.53,5780.0,39.331,39.3733,39.331,39.3733,5780.0
2016-02-24 13:25:00,46.51,46.52,46.47,46.5,3975.0,39.3564,39.3648,39.3225,39.3479,3975.0
2016-02-24 13:30:00,46.5,46.51,46.47,46.5,5220.0,39.3479,39.3564,39.3225,39.3479,5220.0
2016-02-24 13:35:00,46.49,46.49,46.47,46.49,3300.0,39.3394,39.3394,39.3225,39.3394,3300.0
2016-02-24 13:40:00,46.5,46.53,46.5,46.51,3666.0,39.3479,39.3733,39.3479,39.3564,3666.0
2016-02-24 13:45:00,46.52,46.52,46.46,46.47,8541.0,39.3648,39.3648,39.3141,39.3225,8541.0
2016-02-24 13:50:00,46.48,46.5,46.48,46.49,2922.0,39.331,39.3479,39.331,39.3394,2922.0
2016-02-24 13:55:00,46.5,46.54,46.49,46.5,6258.0,39.3479,39.3818,39.3394,39.3479,6258.0
2016-02-24 14:00:00,46.5,46.53,46.49,46.51,23335.0,39.3479,39.3733,39.3394,39.3564,23335.0
2016-02-24 14:05:00,46.51,46.63,46.51,46.62,32755.0,39.3564,39.4579,39.3564,39.4494,32755.0
2016-02-24 14:10:00,46.63,46.66,46.62,46.65,15514.0,39.4579,39.4833,39.4494,39.4748,15514.0
2016-02-24 14:15:00,46.66,46.66,46.63,46.65,21398.0,39.4833,39.4833,39.4579,39.4748,21398.0
2016-02-24 14:20:00,46.65,46.7,46.63,46.7,16512.0,39.4748,39.5171,39.4579,39.5171,16512.0
2016-02-24 14:25:00,46.7,46.7,46.63,46.69,12398.0,39.5171,39.5171,39.4579,39.5087,12398.0
2016-02-24 14:30:00,46.69,46.75,46.68,46.74,12892.0,39.5087,39.5595,39.5002,39.551,12892.0
2016-02-24 14:35:00,46.73,46.75,46.7,46.75,19095.0,39.5425,39.5595,39.5171,39.5595,19095.0
2016-02-24 14:40:00,46.76,46.8,46.76,46.79,9906.0,39.5679,39.6018,39.5679,39.5933,9906.0
2016-02-24 14:45:00,46.79,46.8,46.77,46.79,13069.0,39.5933,39.6018,39.5764,39.5933,13069.0
2016-02-24 14:50:00,46.8,46.85,46.77,46.81,77670.0,39.6018,39.6441,39.5764,39.6102,77670.0
2016-02-24 14:55:00,46.8,46.8,46.77,46.77,4117.0,39.6018,39.6018,39.5764,39.5764,4117.0
2016-02-24 15:00:00,46.78,46.85,46.77,46.8,27817.0,39.5848,39.6441,39.5764,39.6018,27817.0
2016-02-24 15:05:00,46.8,46.92,46.77,46.92,26454.0,39.6018,39.7033,39.5764,39.7033,26454.0
2016-02-24 15:10:00,46.93,46.94,46.87,46.94,24823.0,39.7118,39.7202,39.661,39.7202,24823.0
2016-02-24 15:15:00,46.94,46.95,46.89,46.91,21424.0,39.7202,39.7287,39.6779,39.6948,21424.0
2016-02-24 15:20:00,46.92,46.93,46.87,46.9,17294.0,39.7033,39.7118,39.661,39.6864,17294.0
2016-02-24 15:25:00,46.91,46.99,46.91,46.96,20049.0,39.6948,39.7625,39.6948,39.7372,20049.0
2016-02-24 15:30:00,46.96,47.01,46.94,46.95,25733.0,39.7372,39.7795,39.7202,39.7287,25733.0
2016-02-24 15:35:00,46.95,47.0,46.95,46.97,10245.0,39.7287,39.771,39.7287,39.7456,10245.0
2016-02-24 15:40:00,46.97,47.0,46.91,46.91,68611.0,39.7456,39.771,39.6948,39.6948,68611.0
2016-02-24 15:45:00,46.91,46.94,46.87,46.89,38789.0,39.6948,39.7202,39.661,39.6779,38789.0
2016-02-24 15:50:00,46.88,46.92,46.85,46.91,79710.0,39.6695,39.7033,39.6441,39.6948,79710.0
2016-02-24 15:55:00,46.92,46.93,46.85,46.86,188668.0,39.7033,39.7118,39.6441,39.6525,188668.0
2016-02-25 09:30:00,46.57,46.67,46.57,46.64,60469.0,39.4071,39.4918,39.4071,39.4664,60469.0
2016-02-25 09:35:00,46.64,46.65,46.53,46.54,60207.0,39.4664,39.4748,39.3733,39.3818,60207.0
2016-02-25 09:40:00,46.54,46.56,46.48,46.49,53059.0,39.3818,39.3987,39.331,39.3394,53059.0
2016-02-25 09:45:00,46.49,46.52,46.47,46.48,24219.0,39.3394,39.3648,39.3225,39.331,24219.0
2016-02-25 09:50:00,46.48,46.54,46.47,46.53,23586.0,39.331,39.3818,39.3225,39.3733,23586.0
2016-02-25 09:55:00,46.52,46.55,46.49,46.5,48362.0,39.3648,39.3902,39.3394,39.3479,48362.0
2016-02-25 10:00:00,46.49,46.49,46.45,46.46,57879.0,39.3394,39.3394,39.3056,39.3141,57879.0
2016-02-25 10:05:00,46.46,46.55,46.44,46.49,450984.0,39.3141,39.3902,39.2971,39.3394,450984.0
2016-02-25 10:10:00,46.49,46.55,46.48,46.55,206911.0,39.3394,39.3902,39.331,39.3902,206911.0
2016-02-25 10:15:00,46.55,46.58,46.54,46.58,51050.0,39.3902,39.4156,39.3818,39.4156,51050.0
2016-02-25 10:20:00,46.57,46.58,46.54,46.55,21652.0,39.4071,39.4156,39.3818,39.3902,21652.0
2016-02-25 10:25:00,46.56,46.63,46.56,46.62,24536.0,39.3987,39.4579,39.3987,39.4494,24536.0
2016-02-25 10:30:00,46.64,46.64,46.57,46.59,10930.0,39.4664,39.4664,39.4071,39.4241,10930.0
2016-02-25 10:35:00,46.6,46.63,46.6,46.63,36340.0,39.4325,39.4579,39.4325,39.4579,36340.0
2016-02-25 10:40:00,46.63,46.7,46.62,46.68,65674.0,39.4579,39.5171,39.4494,39.5002,65674.0
2016-02-25 10:45:00,46.66,46.68,46.65,46.66,42209.0,39.4833,39.5002,39.4748,39.4833,42209.0
2016-02-25 10:50:00,46.66,46.67,46.65,46.66,34709.0,39.4833,39.4918,39.4748,39.4833,34709.0
2016-02-25 10:55:00,46.66,46.67,46.61,46.61,36150.0,39.4833,39.4918,39.441,39.441,36150.0
2016-02-25 11:00:00,46.62,46.62,46.6,46.6,20918.0,39.4494,39.4494,39.4325,39.4325,20918.0
2016-02-25 11:05:00,46.6,46.63,46.59,46.63,20949.0,39.4325,39.4579,39.4241,39.4579,20949.0
2016-02-25 11:10:00,46.63,46.63,46.6,46.6,9790.0,39.4579,39.4579,39.4325,39.4325,9790.0
2016-02-25 11:15:00,46.59,46.61,46.58,46.59,28705.0,39.4241,39.441,39.4156,39.4241,28705.0
2016-02-25 11:20:00,46.59,46.63,46.59,46.63,11988.0,39.4241,39.4579,39.4241,39.4579,11988.0
2016-02-25 11:25:00,46.63,46.66,46.63,46.65,25901.0,39.4579,39.4833,39.4579,39.4748,25901.0
2016-02-25 11:30:00,46.64,46.67,46.63,46.66,54067.0,39.4664,39.4918,39.4579,39.4833,54067.0
2016-02-25 11:35:00,46.66,46.68,46.65,46.66,27310.0,39.4833,39.5002,39.4748,39.4833,27310.0
2016-02-25 11:40:00,46.66,46.67,46.63,46.64,13670.0,39.4833,39.4918,39.4579,39.4664,13670.0
2016-02-25 11:45:00,46.64,46.66,46.64,46.66,3200.0,39.4664,39.4833,39.4664,39.4833,3200.0
2016-02-25 11:50:00,46.66,46.7,46.66,46.68,17357.0,39.4833,39.5171,39.4833,39.5002,17357.0
2016-02-25 11:55:00,46.7,46.72,46.69,46.71,19991.0,39.5171,39.5341,39.5087,39.5256,19991.0
2016-02-25 12:00:00,46.71,46.73,46.7,46.72,6588.0,39.5256,39.5425,39.5171,39.5341,6588.0
2016-02-25 12:05:00,46.73,46.74,46.72,46.73,4300.0,39.5425,39.551,39.5341,39.5425,4300.0
2016-02-25 12:10:00,46.73,46.73,46.7,46.71,12409.0,39.5425,39.5425,39.5171,39.5256,12409.0
2016-02-25 12:15:00,46.72,46.72,46.66,46.67,25641.0,39.5341,39.5341,39.4833,39.4918,25641.0
2016-02-25 12:20:00,46.67,46.68,46.67,46.67,4000.0,39.4918,39.5002,39.4918,39.4918,4000.0
2016-02-25 12:25:00,46.67,46.7,46.67,46.69,6921.0,39.4918,39.5171,39.4918,39.5087,6921.0
2016-02-25 12:30:00,46.69,46.7,46.66,46.67,9746.0,39.5087,39.5171,39.4833,39.4918,9746.0
2016-02-25 12:35:00,46.66,46.72,46.66,46.68,16191.0,39.4833,39.5341,39.4833,39.5002,16191.0
2016-02-25 12:40:00,46.69,46.69,46.68,46.69,7499.0,39.5087,39.5087,39.5002,39.5087,7499.0
2016-02-25 12:45:00,46.69,46.69,46.67,46.68,44971.0,39.5087,39.5087,39.4918,39.5002,44971.0
2016-02-25 12:50:00,46.68,46.7,46.68,46.7,5363.0,39.5002,39.5171,39.5002,39.5171,5363.0
2016-02-25 12:55:00,46.7,46.71,46.69,46.7,5290.0,39.5171,39.5256,39.5087,39.5171,5290.0
2016-02-25 13:00:00,46.69,46.71,46.69,46.71,2063.0,39.5087,39.5256,39.5087,39.5256,2063.0
2016-02-25 13:05:00,46.71,46.71,46.7,46.71,3795.0,39.5256,39.5256,39.5171,39.5256,3795.0
2016-02-25 13:10:00,46.72,46.72,46.71,46.72,6060.0,39.5341,39.5341,39.5256,39.5341,6060.0
2016-02-25 13:15:00,46.72,46.76,46.72,46.75,63785.0,39.5341,39.5679,39.5341,39.5595,63785.0
2016-02-25 13:20:00,46.75,46.77,46.75,46.76,65398.0,39.5595,39.5764,39.5595,39.5679,65398.0
2016-02-25 13:25:00,46.76,46.78,46.75,46.77,51739.0,39.5679,39.5848,39.5595,39.5764,51739.0
2016-02-25 13:30:00,46.77,46.79,46.76,46.77,24034.0,39.5764,39.5933,39.5679,39.5764,24034.0
2016-02-25 13:35:00,46.77,46.82,46.77,46.8,38650.0,39.5764,39.6187,39.5764,39.6018,38650.0
2016-02-25 13:40:00,46.8,46.84,46.8,46.84,64918.0,39.6018,39.6356,39.6018,39.6356,64918.0
2016-02-25 13:45:00,46.85,46.86,46.85,46.85,21069.0,39.6441,39.6525,39.6441,39.6441,21069.0
2016-02-25 13:50:00,46.85,46.91,46.85,46.91,195029.0,39.6441,39.6948,39.6441,39.6948,195029.0
2016-02-25 13:55:00,46.91,46.91,46.87,46.89,25124.0,39.6948,39.6948,39.661,39.6779,25124.0
2016-02-25 14:00:00,46.9,46.92,46.88,46.91,10360.0,39.6864,39.7033,39.6695,39.6948,10360.0
2016-02-25 14:05:00,46.91,46.92,46.9,46.91,3638.0,39.6948,39.7033,39.6864,39.6948,3638.0
2016-02-25 14:10:00,46.91,46.95,46.91,46.95,16876.0,39.6948,39.7287,39.6948,39.7287,16876.0
2016-02-25 14:15:00,46.94,46.96,46.94,46.95,2523.0,39.7202,39.7372,39.7202,39.7287,2523.0
2016-02-25 14:20:00,46.95,46.96,46.95,46.95,3500.0,39.7287,39.7372,39.7287,39.7287,3500.0
2016-02-25 14:25:00,46.95,46.96,46.89,46.9,31328.0,39.7287,39.7372,39.6779,39.6864,31328.0
2016-02-25 14:30:00,46.9,46.93,46.9,46.93,4967.0,39.6864,39.7118,39.6864,39.7118,4967.0
2016-02-25 14:35:00,46.93,46.94,46.9,46.9,6605.0,39.7118,39.7202,39.6864,39.6864,6605.0
2016-02-25 14:40:00,46.9,46.9,46.88,46.89,1800.0,39.6864,39.6864,39.6695,39.6779,1800.0
2016-02-25 14:45:00,46.9,46.91,46.89,46.89,10442.0,39.6864,39.6948,39.6779,39.6779,10442.0
2016-02-25 14:50:00,46.89,46.9,46.85,46.9,12314.0,39.6779,39.6864,39.6441,39.6864,12314.0
2016-02-25 14:55:00,46.9,46.92,46.89,46.91,6620.0,39.6864,39.7033,39.6779,39.6948,6620.0
2016-02-25 15:00:00,46.91,46.95,46.9,46.95,4531.0,39.6948,39.7287,39.6864,39.7287,4531.0
2016-02-25 15:05:00,46.95,46.96,46.91,46.94,13051.0,39.7287,39.7372,39.6948,39.7202,13051.0
2016-02-25 15:10:00,46.94,47.0,46.94,47.0,3900.0,39.7202,39.771,39.7202,39.771,3900.0
2016-02-25 15:15:00,46.99,46.99,46.9,46.91,7951.0,39.7625,39.7625,39.6864,39.6948,7951.0
2016-02-25 15:20:00,46.9,46.93,46.88,46.93,7812.0,39.6864,39.7118,39.6695,39.7118,7812.0
2016-02-25 15:25:00,46.93,46.93,46.87,46.89,10955.0,39.7118,39.7118,39.661,39.6779,10955.0
2016-02-25 15:30:00,46.89,46.93,46.88,46.88,23028.0,39.6779,39.7118,39.6695,39.6695,23028.0
2016-02-25 15:35:00,46.88,46.91,46.88,46.91,11145.0,39.6695,39.6948,39.6695,39.6948,11145.0
2016-02-25 15:40:00,46.91,47.0,46.9,46.96,19782.0,39.6948,39.771,39.6864,39.7372,19782.0
2016-02-25 15:45:00,46.95,47.0,46.94,46.97,26060.0,39.7287,39.771,39.7202,39.7456,26060.0
2016-02-25 15:50:00,46.96,46.98,46.93,46.97,45321.0,39.7372,39.7541,39.7118,39.7456,45321.0
2016-02-25 15:55:00,46.96,47.04,46.96,47.01,128958.0,39.7372,39.8048,39.7372,39.7795,128958.0
2016-02-26 09:30:00,46.91,47.02,46.88,46.92,152744.0,39.6948,39.7879,39.6695,39.7033,152744.0
2016-02-26 09:35:00,46.93,46.96,46.9,46.92,68629.0,39.7118,39.7372,39.6864,39.7033,68629.0
2016-02-26 09:40:00,46.92,46.93,46.83,46.85,45051.0,39.7033,39.7118,39.6271,39.6441,45051.0
2016-02-26 09:45:00,46.85,46.87,46.83,46.84,68795.0,39.6441,39.661,39.6271,39.6356,68795.0
2016-02-26 09:50:00,46.83,46.86,46.82,46.84,18353.0,39.6271,39.6525,39.6187,39.6356,18353.0
2016-02-26 09:55:00,46.84,46.86,46.78,46.78,56741.0,39.6356,39.6525,39.5848,39.5848,56741.0
2016-02-26 10:00:00,46.78,46.79,46.69,46.7,73404.0,39.5848,39.5933,39.5087,39.5171,73404.0
2016-02-26 10:05:00,46.69,46.73,46.67,46.68,22762.0,39.5087,39.5425,39.4918,39.5002,22762.0
2016-02-26 10:10:00,46.66,46.68,46.63,46.66,23495.0,39.4833,39.5002,39.4579,39.4833,23495.0
2016-02-26 10:15:00,46.67,46.67,46.63,46.64,16234.0,39.4918,39.4918,39.4579,39.4664,16234.0
2016-02-26 10:20:00,46.64,46.65,46.61,46.63,20255.0,39.4664,39.4748,39.441,39.4579,20255.0
2016-02-26 10:25:00,46.61,46.64,46.6,46.63,16008.0,39.441,39.4664,39.4325,39.4579,16008.0
2016-02-26 10:30:00,46.63,46.7,46.63,46.69,14204.0,39.4579,39.5171,39.4579,39.5087,14204.0
2016-02-26 10:35:00,46.68,46.72,46.68,46.7,20094.0,39.5002,39.5341,39.5002,39.5171,20094.0
2016-02-26 10:40:00,46.71,46.71,46.67,46.71,13055.0,39.5256,39.5256,39.4918,39.5256,13055.0
2016-02-26 10:45:00,46.7,46.73,46.69,46.73,39194.0,39.5171,39.5425,39.5087,39.5425,39194.0
2016-02-26 10:50:00,46.71,46.71,46.67,46.69,10299.0,39.5256,39.5256,39.4918,39.5087,10299.0
2016-02-26 10:55:00,46.7,46.7,46.66,46.66,23357.0,39.5171,39.5171,39.4833,39.4833,23357.0
2016-02-26 11:00:00,46.67,46.69,46.66,46.68,9050.0,39.4918,39.5087,39.4833,39.5002,9050.0
2016-02-26 11:05:00,46.68,46.69,46.64,46.64,14876.0,39.5002,39.5087,39.4664,39.4664,14876.0
2016-02-26 11:10:00,46.65,46.67,46.63,46.63,22375.0,39.4748,39.4918,39.4579,39.4579,22375.0
2016-02-26 11:15:00,46.64,46.66,46.63,46.63,5494.0,39.4664,39.4833,39.4579,39.4579,5494.0
2016-02-26 11:20:00,46.62,46.65,46.59,46.61,26812.0,39.4494,39.4748,39.4241,39.441,26812.0
2016-02-26 11:25:00,46.61,46.61,46.53,46.54,36256.0,39.441,39.441,39.3733,39.3818,36256.0
2016-02-26 11:30:00,46.54,46.55,46.51,46.53,74668.0,39.3818,39.3902,39.3564,39.3733,74668.0
2016-02-26 11:35:00,46.52,46.53,46.46,46.46,25249.0,39.3648,39.3733,39.3141,39.3141,25249.0
2016-02-26 11:40:00,46.46,46.48,46.45,46.48,64098.0,39.3141,39.331,39.3056,39.331,64098.0
2016-02-26 11:45:00,46.47,46.53,46.46,46.49,13815.0,39.3225,39.3733,39.3141,39.3394,13815.0
2016-02-26 11:50:00,46.49,46.49,46.45,46.48,16602.0,39.3394,39.3394,39.3056,39.331,16602.0
2016-02-26 11:55:00,46.48,46.51,46.46,46.48,21694.0,39.331,39.3564,39.3141,39.331,21694.0
2016-02-26 12:00:00,46.46,46.46,46.42,46.43,23092.0,39.3141,39.3141,39.2802,39.2887,23092.0
2016-02-26 12:05:00,46.43,46.47,46.41,46.46,15048.0,39.2887,39.3225,39.2717,39.3141,15048.0
2016-02-26 12:10:00,46.47,46.48,46.43,46.45,18241.0,39.3225,39.331,39.2887,39.3056,18241.0
2016-02-26 12:15:00,46.46,46.5,46.45,46.49,19072.0,39.3141,39.3479,39.3056,39.3394,19072.0
2016-02-26 12:20:00,46.48,46.49,46.47,46.48,2500.0,39.331,39.3394,39.3225,39.331,2500.0
2016-02-26 12:25:00,46.48,46.53,46.47,46.49,9149.0,39.331,39.3733,39.3225,39.3394,9149.0
2016-02-26 12:30:00,46.5,46.53,46.49,46.52,5397.0,39.3479,39.3733,39.3394,39.3648,5397.0
2016-02-26 12:35:00,46.5,46.53,46.5,46.51,8638.0,39.3479,39.3733,39.3479,39.3564,8638.0
2016-02-26 12:40:00,46.5,46.5,46.44,46.47,10000.0,39.3479,39.3479,39.2971,39.3225,10000.0
2016-02-26 12:45:00,46.47,46.5,46.45,46.46,10939.0,39.3225,39.3479,39.3056,39.3141,10939.0
2016-02-26 12:50:00,46.45,46.5,46.43,46.5,10805.0,39.3056,39.3479,39.2887,39.3479,10805.0
2016-02-26 12:55:00,46.51,46.53,46.47,46.49,9807.0,39.3564,39.3733,39.3225,39.3394,9807.0
2016-02-26 13:00:00,46.49,46.51,46.48,46.5,8080.0,39.3394,39.3564,39.331,39.3479,8080.0
2016-02-26 13:05:00,46.5,46.54,46.48,46.51,4721.0,39.3479,39.3818,39.331,39.3564,4721.0
2016-02-26 13:10:00,46.49,46.49,46.43,46.43,7700.0,39.3394,39.3394,39.2887,39.2887,7700.0
2016-02-26 13:15:00,46.43,46.45,46.42,46.45,2500.0,39.2887,39.3056,39.2802,39.3056,2500.0
2016-02-26 13:20:00,46.44,46.45,46.43,46.44,3210.0,39.2971,39.3056,39.2887,39.2971,3210.0
2016-02-26 13:25:00,46.43,46.44,46.41,46.42,5177.0,39.2887,39.2971,39.2717,39.2802,5177.0
2016-02-26 13:30:00,46.42,46.43,46.4,46.4,10800.0,39.2802,39.2887,39.2633,39.2633,10800.0
2016-02-26 13:35:00,46.4,46.43,46.39,46.39,11531.0,39.2633,39.2887,39.2548,39.2548,11531.0
2016-02-26 13:40:00,46.39,46.41,46.36,46.36,10725.0,39.2548,39.2717,39.2294,39.2294,10725.0
2016-02-26 13:45:00,46.37,46.4,46.36,46.39,19410.0,39.2379,39.2633,39.2294,39.2548,19410.0
2016-02-26 13:50:00,46.39,46.4,46.36,46.4,12189.0,39.2548,39.2633,39.2294,39.2633,12189.0
2016-02-26 13:55:00,46.4,46.4,46.37,46.39,4784.0,39.2633,39.2633,39.2379,39.2548,4784.0
2016-02-26 14:00:00,46.4,46.42,46.37,46.38,14929.0,39.2633,39.2802,39.2379,39.2464,14929.0
2016-02-26 14:05:00,46.39,46.4,46.39,46.4,5114.0,39.2548,39.2633,39.2548,39.2633,5114.0
2016-02-26 14:10:00,46.38,46.39,46.36,46.37,8685.0,39.2464,39.2548,39.2294,39.2379,8685.0
2016-02-26 14:15:00,46.36,46.38,46.35,46.37,3916.0,39.2294,39.2464,39.221,39.2379,3916.0
2016-02-26 14:20:00,46.36,46.39,46.35,46.39,10037.0,39.2294,39.2548,39.221,39.2548,10037.0
2016-02-26 14:25:00,46.39,46.42,46.39,46.41,7006.0,39.2548,39.2802,39.2548,39.2717,7006.0
2016-02-26 14:30:00,46.39,46.41,46.36,46.36,19880.0,39.2548,39.2717,39.2294,39.2294,19880.0
2016-02-26 14:35:00,46.36,46.37,46.29,46.3,36526.0,39.2294,39.2379,39.1702,39.1787,36526.0
2016-02-26 14:40:00,46.3,46.35,46.28,46.35,18683.0,39.1787,39.221,39.1617,39.221,18683.0
2016-02-26 14:45:00,46.35,46.37,46.31,46.34,9741.0,39.221,39.2379,39.1871,39.2125,9741.0
2016-02-26 14:50:00,46.32,46.32,46.3,46.32,1400.0,39.1956,39.1956,39.1787,39.1956,1400.0
2016-02-26 14:55:00,46.31,46.33,46.26,46.26,20919.0,39.1871,39.2041,39.1448,39.1448,20919.0
2016-02-26 15:00:00,46.25,46.34,46.24,46.34,19352.0,39.1364,39.2125,39.1279,39.2125,19352.0
2016-02-26 15:05:00,46.35,46.37,46.34,46.37,8083.0,39.221,39.2379,39.2125,39.2379,8083.0
2016-02-26 15:10:00,46.36,46.37,46.34,46.36,8755.0,39.2294,39.2379,39.2125,39.2294,8755.0
2016-02-26 15:15:00,46.36,46.39,46.35,46.37,21419.0,39.2294,39.2548,39.221,39.2379,21419.0
2016-02-26 15:20:00,46.38,46.38,46.34,46.36,8872.0,39.2464,39.2464,39.2125,39.2294,8872.0
2016-02-26 15:25:00,46.37,46.37,46.32,46.33,14113.0,39.2379,39.2379,39.1956,39.2041,14113.0
2016-02-26 15:30:00,46.34,46.39,46.34,46.35,45585.0,39.2125,39.2548,39.2125,39.221,45585.0
2016-02-26 15:35:00,46.35,46.38,46.32,46.32,42453.0,39.221,39.2464,39.1956,39.1956,42453.0
2016-02-26 15:40:00,46.32,46.37,46.32,46.37,40853.0,39.1956,39.2379,39.1956,39.2379,40853.0
2016-02-26 15:45:00,46.38,46.39,46.36,46.38,8271.0,39.2464,39.2548,39.2294,39.2464,8271.0
2016-02-26 15:50:00,46.38,46.41,46.34,46.34,66704.0,39.2464,39.2717,39.2125,39.2125,66704.0
2016-02-26 15:55:00,46.34,46.35,46.28,46.31,142521.0,39.2125,39.221,39.1617,39.1871,142521.0
2016-02-29 09:30:00,46.68,46.74,46.62,46.69,20834.0,39.5002,39.551,39.4494,39.5087,20834.0
2016-02-29 09:35:00,46.7,46.71,46.64,46.69,33865.0,39.5171,39.5256,39.4664,39.5087,33865.0
2016-02-29 09:40:00,46.69,46.73,46.6,46.63,50644.0,39.5087,39.5425,39.4325,39.4579,50644.0
2016-02-29 09:45:00,46.63,46.72,46.6,46.69,28198.0,39.4579,39.5341,39.4325,39.5087,28198.0
2016-02-29 09:50:00,46.7,46.75,46.69,46.74,82155.0,39.5171,39.5595,39.5087,39.551,82155.0
2016-02-29 09:55:00,46.74,46.75,46.71,46.72,20271.0,39.551,39.5595,39.5256,39.5341,20271.0
2016-02-29 10:00:00,46.71,46.73,46.66,46.66,19962.0,39.5256,39.5425,39.4833,39.4833,19962.0
2016-02-29 10:05:00,46.67,46.71,46.65,46.65,32084.0,39.4918,39.5256,39.4748,39.4748,32084.0
2016-02-29 10:10:00,46.68,46.69,46.64,46.66,28214.0,39.5002,39.5087,39.4664,39.4833,28214.0
2016-02-29 10:15:00,46.68,46.69,46.61,46.61,35225.0,39.5002,39.5087,39.441,39.441,35225.0
2016-02-29 10:20:00,46.61,46.67,46.61,46.66,12920.0,39.441,39.4918,39.441,39.4833,12920.0
2016-02-29 10:25:00,46.66,46.67,46.59,46.61,8422.0,39.4833,39.4918,39.4241,39.441,8422.0
2016-02-29 10:30:00,46.61,46.64,46.59,46.6,9261.0,39.441,39.4664,39.4241,39.4325,9261.0
2016-02-29 10:35:00,46.61,46.63,46.58,46.62,22335.0,39.441,39.4579,39.4156,39.4494,22335.0
2016-02-29 10:40:00,46.62,46.62,46.6,46.62,14153.0,39.4494,39.4494,39.4325,39.4494,14153.0
2016-02-29 10:45:00,46.61,46.62,46.6,46.61,20595.0,39.441,39.4494,39.4325,39.441,20595.0
2016-02-29 10:50:00,46.6,46.66,46.6,46.65,58815.0,39.4325,39.4833,39.4325,39.4748,58815.0
2016-02-29 10:55:00,46.66,46.68,46.62,46.63,92002.0,39.4833,39.5002,39.4494,39.4579,92002.0
2016-02-29 11:00:00,46.64,46.66,46.62,46.63,25061.0,39.4664,39.4833,39.4494,39.4579,25061.0
2016-02-29 11:05:00,46.64,46.66,46.6,46.64,24151.0,39.4664,39.4833,39.4325,39.4664,24151.0
2016-02-29 11:10:00,46.64,46.67,46.64,46.64,20346.0,39.4664,39.4918,39.4664,39.4664,20346.0
2016-02-29 11:15:00,46.67,46.68,46.65,46.67,3403.0,39.4918,39.5002,39.4748,39.4918,3403.0
2016-02-29 11:20:00,46.67,46.71,46.67,46.7,16874.0,39.4918,39.5256,39.4918,39.5171,16874.0
2016-02-29 11:25:00,46.7,46.71,46.65,46.66,26030.0,39.5171,39.5256,39.4748,39.4833,26030.0
2016-02-29 11:30:00,46.67,46.76,46.67,46.74,46637.0,39.4918,39.5679,39.4918,39.551,46637.0
2016-02-29 11:35:00,46.73,46.77,46.72,46.76,52397.0,39.5425,39.5764,39.5341,39.5679,52397.0
2016-02-29 11:40:00,46.76,46.78,46.74,46.78,5700.0,39.5679,39.5848,39.551,39.5848,5700.0
2016-02-29 11:45:00,46.78,46.79,46.75,46.77,21342.0,39.5848,39.5933,39.5595,39.5764,21342.0
2016-02-29 11:50:00,46.76,46.79,46.74,46.79,6346.0,39.5679,39.5933,39.551,39.5933,6346.0
2016-02-29 11:55:00,46.79,46.8,46.77,46.77,6173.0,39.5933,39.6018,39.5764,39.5764,6173.0
2016-02-29 12:00:00,46.77,46.8,46.77,46.79,2705.0,39.5764,39.6018,39.5764,39.5933,2705.0
2016-02-29 12:05:00,46.78,46.79,46.75,46.75,3700.0,39.5848,39.5933,39.5595,39.5595,3700.0
2016-02-29 12:10:00,46.75,46.79,46.75,46.79,17733.0,39.5595,39.5933,39.5595,39.5933,17733.0
2016-02-29 12:15:00,46.79,46.81,46.79,46.79,15710.0,39.5933,39.6102,39.5933,39.5933,15710.0
2016-02-29 12:20:00,46.8,46.8,46.78,46.79,5000.0,39.6018,39.6018,39.5848,39.5933,5000.0
2016-02-29 12:25:00,46.79,46.8,46.76,46.78,9750.0,39.5933,39.6018,39.5679,39.5848,9750.0
2016-02-29 12:30:00,46.78,46.79,46.76,46.79,8753.0,39.5848,39.5933,39.5679,39.5933,8753.0
2016-02-29 12:35:00,46.79,46.81,46.76,46.77,34309.0,39.5933,39.6102,39.5679,39.5764,34309.0
2016-02-29 12:40:00,46.77,46.79,46.77,46.78,12773.0,39.5764,39.5933,39.5764,39.5848,12773.0
2016-02-29 12:45:00,46.77,46.8,46.77,46.8,2851.0,39.5764,39.6018,39.5764,39.6018,2851.0
2016-02-29 12:50:00,46.79,46.82,46.78,46.82,18651.0,39.5933,39.6187,39.5848,39.6187,18651.0
2016-02-29 12:55:00,46.81,46.82,46.79,46.82,24204.0,39.6102,39.6187,39.5933,39.6187,24204.0
2016-02-29 13:00:00,46.82,46.83,46.81,46.82,9747.0,39.6187,39.6271,39.6102,39.6187,9747.0
2016-02-29 13:05:00,46.82,46.83,46.81,46.82,12330.0,39.6187,39.6271,39.6102,39.6187,12330.0
2016-02-29 13:10:00,46.81,46.83,46.8,46.8,29071.0,39.6102,39.6271,39.6018,39.6018,29071.0
2016-02-29 13:15:00,46.8,46.81,46.8,46.8,8604.0,39.6018,39.6102,39.6018,39.6018,8604.0
2016-02-29 13:20:00,46.8,46.81,46.78,46.8,30788.0,39.6018,39.6102,39.5848,39.6018,30788.0
2016-02-29 13:25:00,46.79,46.81,46.78,46.8,13812.0,39.5933,39.6102,39.5848,39.6018,13812.0
2016-02-29 13:30:00,46.78,46.8,46.78,46.79,10947.0,39.5848,39.6018,39.5848,39.5933,10947.0
2016-02-29 13:35:00,46.79,46.8,46.78,46.78,6360.0,39.5933,39.6018,39.5848,39.5848,6360.0
2016-02-29 13:40:00,46.78,46.8,46.76,46.79,16928.0,39.5848,39.6018,39.5679,39.5933,16928.0
2016-02-29 13:45:00,46.79,46.8,46.78,46.8,9862.0,39.5933,39.6018,39.5848,39.6018,9862.0
2016-02-29 13:50:00,46.8,46.8,46.79,46.8,20067.0,39.6018,39.6018,39.5933,39.6018,20067.0
2016-02-29 13:55:00,46.79,46.8,46.78,46.8,15079.0,39.5933,39.6018,39.5848,39.6018,15079.0
2016-02-29 14:00:00,46.8,46.8,46.77,46.77,19895.0,39.6018,39.6018,39.5764,39.5764,19895.0
2016-02-29 14:05:00,46.77,46.78,46.73,46.73,49905.0,39.5764,39.5848,39.5425,39.5425,49905.0
2016-02-29 14:10:00,46.72,46.74,46.7,46.73,29329.0,39.5341,39.551,39.5171,39.5425,29329.0
2016-02-29 14:15:00,46.72,46.74,46.7,46.73,36296.0,39.5341,39.551,39.5171,39.5425,36296.0
2016-02-29 14:20:00,46.73,46.73,46.67,46.69,56495.0,39.5425,39.5425,39.4918,39.5087,56495.0
2016-02-29 14:25:00,46.7,46.73,46.69,46.73,19320.0,39.5171,39.5425,39.5087,39.5425,19320.0
2016-02-29 14:30:00,46.73,46.74,46.7,46.71,31739.0,39.5425,39.551,39.5171,39.5256,31739.0
2016-02-29 14:35:00,46.71,46.74,46.71,46.73,19592.0,39.5256,39.551,39.5256,39.5425,19592.0
2016-02-29 14:40:00,46.73,46.74,46.68,46.72,48286.0,39.5425,39.551,39.5002,39.5341,48286.0
2016-02-29 14:45:00,46.72,46.73,46.71,46.73,11281.0,39.5341,39.5425,39.5256,39.5425,11281.0
2016-02-29 14:50:00,46.73,46.76,46.72,46.73,26727.0,39.5425,39.5679,39.5341,39.5425,26727.0
2016-02-29 14:55:00,46.74,46.75,46.71,46.74,60855.0,39.551,39.5595,39.5256,39.551,60855.0
2016-02-29 15:00:00,46.74,46.74,46.7,46.71,15279.0,39.551,39.551,39.5171,39.5256,15279.0
2016-02-29 15:05:00,46.69,46.7,46.64,46.66,43312.0,39.5087,39.5171,39.4664,39.4833,43312.0
2016-02-29 15:10:00,46.66,46.67,46.6,46.62,51054.0,39.4833,39.4918,39.4325,39.4494,51054.0
2016-02-29 15:15:00,46.61,46.61,46.57,46.59,31353.0,39.441,39.441,39.4071,39.4241,31353.0
2016-02-29 15:20:00,46.59,46.66,46.58,46.66,24350.0,39.4241,39.4833,39.4156,39.4833,24350.0
2016-02-29 15:25:00,46.66,46.7,46.62,46.67,16635.0,39.4833,39.5171,39.4494,39.4918,16635.0
2016-02-29 15:30:00,46.66,46.72,46.64,46.69,25777.0,39.4833,39.5341,39.4664,39.5087,25777.0
2016-02-29 15:35:00,46.7,46.7,46.64,46.7,17019.0,39.5171,39.5171,39.4664,39.5171,17019.0
2016-02-29 15:40:00,46.7,46.7,46.65,46.69,52034.0,39.5171,39.5171,39.4748,39.5087,52034.0
2016-02-29 15:45:00,46.69,46.71,46.68,46.7,74025.0,39.5087,39.5256,39.5002,39.5171,74025.0
2016-02-29 15:50:00,46.71,46.71,46.65,46.69,60991.0,39.5256,39.5256,39.4748,39.5087,60991.0
2016-02-29 15:55:00,46.69,46.72,46.61,46.61,272722.0,39.5087,39.5341,39.441,39.441,272722.0
2016-03-01 09:30:00,47.52,47.52,47.25,47.5,182834.0,40.211,40.211,39.9825,40.1941,182834.0
2016-03-01 09:35:00,47.5,47.56,47.5,47.5,107759.0,40.1941,40.2449,40.1941,40.1941,107759.0
2016-03-01 09:40:00,47.5,47.54,47.48,47.54,124212.0,40.1941,40.2279,40.1772,40.2279,124212.0
2016-03-01 09:45:00,47.53,47.55,47.47,47.52,112531.0,40.2195,40.2364,40.1687,40.211,112531.0
2016-03-01 09:50:00,47.52,47.56,47.51,47.53,99047.0,40.211,40.2449,40.2026,40.2195,99047.0
2016-03-01 09:55:00,47.52,47.54,47.48,47.49,19408.0,40.211,40.2279,40.1772,40.1856,19408.0
2016-03-01 10:00:00,47.49,47.6,47.49,47.51,57069.0,40.1856,40.2787,40.1856,40.2026,57069.0
2016-03-01 10:05:00,47.51,47.54,47.5,47.51,78781.0,40.2026,40.2279,40.1941,40.2026,78781.0
2016-03-01 10:10:00,47.51,47.54,47.44,47.48,81885.0,40.2026,40.2279,40.1433,40.1772,81885.0
2016-03-01 10:15:00,47.49,47.51,47.41,47.41,33808.0,40.1856,40.2026,40.1179,40.1179,33808.0
2016-03-01 10:20:00,47.41,47.47,47.39,47.45,108284.0,40.1179,40.1687,40.101,40.1518,108284.0
2016-03-01 10:25:00,47.46,47.47,47.44,47.46,58831.0,40.1602,40.1687,40.1433,40.1602,58831.0
2016-03-01 10:30:00,47.45,47.49,47.43,47.46,41022.0,40.1518,40.1856,40.1349,40.1602,41022.0
2016-03-01 10:35:00,47.47,47.53,47.47,47.49,22017.0,40.1687,40.2195,40.1687,40.1856,22017.0
2016-03-01 10:40:00,47.49,47.52,47.46,47.5,56049.0,40.1856,40.211,40.1602,40.1941,56049.0
2016-03-01 10:45:00,47.5,47.5,47.47,47.48,12252.0,40.1941,40.1941,40.1687,40.1772,12252.0
2016-03-01 10:50:00,47.48,47.48,47.45,47.47,12300.0,40.1772,40.1772,40.1518,40.1687,12300.0
2016-03-01 10:55:00,47.48,47.5,47.43,47.44,53389.0,40.1772,40.1941,40.1349,40.1433,53389.0
2016-03-01 11:00:00,47.45,47.53,47.45,47.49,95151.0,40.1518,40.2195,40.1518,40.1856,95151.0
2016-03-01 11:05:00,47.49,47.51,47.43,47.51,94986.0,40.1856,40.2026,40.1349,40.2026,94986.0
2016-03-01 11:10:00,47.51,47.56,47.51,47.54,27171.0,40.2026,40.2449,40.2026,40.2279,27171.0
2016-03-01 11:15:00,47.54,47.59,47.53,47.57,103599.0,40.2279,40.2703,40.2195,40.2533,103599.0
2016-03-01 11:20:00,47.58,47.59,47.56,47.58,22603.0,40.2618,40.2703,40.2449,40.2618,22603.0
2016-03-01 11:25:00,47.59,47.64,47.59,47.63,57474.0,40.2703,40.3126,40.2703,40.3041,57474.0
2016-03-01 11:30:00,47.63,47.69,47.62,47.67,57001.0,40.3041,40.3549,40.2956,40.3379,57001.0
2016-03-01 11:35:00,47.68,47.77,47.67,47.75,44363.0,40.3464,40.4226,40.3379,40.4056,44363.0
2016-03-01 11:40:00,47.74,47.75,47.72,47.72,22444.0,40.3972,40.4056,40.3803,40.3803,22444.0
2016-03-01 11:45:00,47.73,47.79,47.72,47.77,17618.0,40.3887,40.4395,40.3803,40.4226,17618.0
2016-03-01 11:50:00,47.77,47.82,47.77,47.81,34640.0,40.4226,40.4649,40.4226,40.4564,34640.0
2016-03-01 11:55:00,47.81,47.85,47.8,47.84,88090.0,40.4564,40.4903,40.448,40.4818,88090.0
2016-03-01 12:00:00,47.84,47.9,47.82,47.9,53065.0,40.4818,40.5326,40.4649,40.5326,53065.0
2016-03-01 12:05:00,47.9,47.93,47.87,47.92,54154.0,40.5326,40.558,40.5072,40.5495,54154.0
2016-03-01 12:10:00,47.91,47.93,47.9,47.91,75743.0,40.541,40.558,40.5326,40.541,75743.0
2016-03-01 12:15:00,47.91,47.91,47.88,47.91,16900.0,40.541,40.541,40.5156,40.541,16900.0
2016-03-01 12:20:00,47.91,47.92,47.87,47.87,26070.0,40.541,40.5495,40.5072,40.5072,26070.0
2016-03-01 12:25:00,47.87,47.93,47.87,47.93,12813.0,40.5072,40.558,40.5072,40.558,12813.0
2016-03-01 12:30:00,47.93,47.94,47.91,47.91,28052.0,40.558,40.5664,40.541,40.541,28052.0
2016-03-01 12:35:00,47.92,47.92,47.85,47.85,63917.0,40.5495,40.5495,40.4903,40.4903,63917.0
2016-03-01 12:40:00,47.84,47.85,47.79,47.83,106328.0,40.4818,40.4903,40.4395,40.4733,106328.0
2016-03-01 12:45:00,47.83,47.86,47.82,47.82,11061.0,40.4733,40.4987,40.4649,40.4649,11061.0
2016-03-01 12:50:00,47.83,47.86,47.83,47.84,10621.0,40.4733,40.4987,40.4733,40.4818,10621.0
2016-03-01 12:55:00,47.83,47.88,47.8,47.87,38525.0,40.4733,40.5156,40.448,40.5072,38525.0
2016-03-01 13:00:00,47.87,47.87,47.8,47.83,16490.0,40.5072,40.5072,40.448,40.4733,16490.0
2016-03-01 13:05:00,47.84,47.88,47.83,47.88,9467.0,40.4818,40.5156,40.4733,40.5156,9467.0
2016-03-01 13:10:00,47.88,47.88,47.82,47.86,16558.0,40.5156,40.5156,40.4649,40.4987,16558.0
2016-03-01 13:15:00,47.87,47.89,47.86,47.88,12846.0,40.5072,40.5241,40.4987,40.5156,12846.0
2016-03-01 13:20:00,47.89,47.91,47.82,47.84,31826.0,40.5241,40.541,40.4649,40.4818,31826.0
2016-03-01 13:25:00,47.85,47.92,47.85,47.92,4678.0,40.4903,40.5495,40.4903,40.5495,4678.0
2016-03-01 13:30:00,47.92,47.93,47.91,47.92,15758.0,40.5495,40.558,40.541,40.5495,15758.0
2016-03-01 13:35:00,47.93,47.95,47.92,47.93,11527.0,40.558,40.5749,40.5495,40.558,11527.0
2016-03-01 13:40:00,47.93,47.96,47.93,47.95,14326.0,40.558,40.5833,40.558,40.5749,14326.0
2016-03-01 13:45:00,47.96,47.96,47.93,47.96,29032.0,40.5833,40.5833,40.558,40.5833,29032.0
2016-03-01 13:50:00,47.96,47.97,47.89,47.89,23547.0,40.5833,40.5918,40.5241,40.5241,23547.0
2016-03-01 13:55:00,47.89,47.93,47.88,47.93,9470.0,40.5241,40.558,40.5156,40.558,9470.0
2016-03-01 14:00:00,47.92,47.95,47.9,47.93,64000.0,40.5495,40.5749,40.5326,40.558,64000.0
2016-03-01 14:05:00,47.93,47.98,47.93,47.96,17524.0,40.558,40.6003,40.558,40.5833,17524.0
2016-03-01 14:10:00,47.96,47.97,47.91,47.91,7700.0,40.5833,40.5918,40.541,40.541,7700.0
2016-03-01 14:15:00,47.91,47.93,47.9,47.9,8235.0,40.541,40.558,40.5326,40.5326,8235.0
2016-03-01 14:20:00,47.91,47.91,47.89,47.9,7200.0,40.541,40.541,40.5241,40.5326,7200.0
2016-03-01 14:25:00,47.89,47.94,47.86,47.93,18005.0,40.5241,40.5664,40.4987,40.558,18005.0
2016-03-01 14:30:00,47.93,47.94,47.93,47.94,7695.0,40.558,40.5664,40.558,40.5664,7695.0
2016-03-01 14:35:00,47.93,47.94,47.89,47.91,22598.0,40.558,40.5664,40.5241,40.541,22598.0
2016-03-01 14:40:00,47.91,47.96,47.91,47.96,17015.0,40.541,40.5833,40.541,40.5833,17015.0
2016-03-01 14:45:00,47.96,47.99,47.95,47.96,16163.0,40.5833,40.6087,40.5749,40.5833,16163.0
2016-03-01 14:50:00,47.97,48.0,47.97,47.98,18640.0,40.5918,40.6172,40.5918,40.6003,18640.0
2016-03-01 14:55:00,47.98,48.02,47.97,48.0,63109.0,40.6003,40.6341,40.5918,40.6172,63109.0
2016-03-01 15:00:00,48.0,48.01,47.98,47.98,37396.0,40.6172,40.6257,40.6003,40.6003,37396.0
2016-03-01 15:05:00,47.99,48.01,47.95,47.99,70774.0,40.6087,40.6257,40.5749,40.6087,70774.0
2016-03-01 15:10:00,47.98,47.99,47.93,47.94,54411.0,40.6003,40.6087,40.558,40.5664,54411.0
2016-03-01 15:15:00,47.93,47.96,47.92,47.94,84114.0,40.558,40.5833,40.5495,40.5664,84114.0
2016-03-01 15:20:00,47.94,47.94,47.87,47.87,30433.0,40.5664,40.5664,40.5072,40.5072,30433.0
2016-03-01 15:25:00,47.87,47.9,47.86,47.89,44523.0,40.5072,40.5326,40.4987,40.5241,44523.0
2016-03-01 15:30:00,47.89,47.9,47.85,47.86,32143.0,40.5241,40.5326,40.4903,40.4987,32143.0
2016-03-01 15:35:00,47.87,47.88,47.81,47.81,57844.0,40.5072,40.5156,40.4564,40.4564,57844.0
2016-03-01 15:40:00,47.81,47.84,47.79,47.81,86266.0,40.4564,40.4818,40.4395,40.4564,86266.0
2016-03-01 15:45:00,47.82,47.85,47.78,47.81,83248.0,40.4649,40.4903,40.431,40.4564,83248.0
2016-03-01 15:50:00,47.81,47.89,47.79,47.83,157454.0,40.4564,40.5241,40.4395,40.4733,157454.0
2016-03-01 15:55:00,47.83,47.89,47.82,47.89,219647.0,40.4733,40.5241,40.4649,40.5241,219647.0
2016-03-02 09:30:00,47.79,47.9,47.71,47.85,126733.0,40.4395,40.5326,40.3718,40.4903,126733.0
2016-03-02 09:35:00,47.83,47.89,47.83,47.87,63211.0,40.4733,40.5241,40.4733,40.5072,63211.0
2016-03-02 09:40:00,47.87,47.91,47.85,47.9,102697.0,40.5072,40.541,40.4903,40.5326,102697.0
2016-03-02 09:45:00,47.89,47.93,47.87,47.91,91893.0,40.5241,40.558,40.5072,40.541,91893.0
2016-03-02 09:50:00,47.9,47.91,47.86,47.88,46000.0,40.5326,40.541,40.4987,40.5156,46000.0
2016-03-02 09:55:00,47.88,47.92,47.86,47.91,161012.0,40.5156,40.5495,40.4987,40.541,161012.0
2016-03-02 10:00:00,47.91,47.93,47.9,47.91,105623.0,40.541,40.558,40.5326,40.541,105623.0
2016-03-02 10:05:00,47.91,47.94,47.91,47.92,72669.0,40.541,40.5664,40.541,40.5495,72669.0
2016-03-02 10:10:00,47.91,47.95,47.9,47.94,59806.0,40.541,40.5749,40.5326,40.5664,59806.0
2016-03-02 10:15:00,47.94,47.94,47.91,47.94,47559.0,40.5664,40.5664,40.541,40.5664,47559.0
2016-03-02 10:20:00,47.93,47.93,47.91,47.91,28639.0,40.558,40.558,40.541,40.541,28639.0
2016-03-02 10:25:00,47.91,47.93,47.91,47.93,40389.0,40.541,40.558,40.541,40.558,40389.0
2016-03-02 10:30:00,47.92,47.92,47.83,47.9,95034.0,40.5495,40.5495,40.4733,40.5326,95034.0
2016-03-02 10:35:00,47.9,47.9,47.83,47.84,25470.0,40.5326,40.5326,40.4733,40.4818,25470.0
2016-03-02 10:40:00,47.84,47.87,47.82,47.87,64685.0,40.4818,40.5072,40.4649,40.5072,64685.0
2016-03-02 10:45:00,47.86,47.89,47.86,47.88,25807.0,40.4987,40.5241,40.4987,40.5156,25807.0
2016-03-02 10:50:00,47.88,47.9,47.85,47.9,38084.0,40.5156,40.5326,40.4903,40.5326,38084.0
2016-03-02 10:55:00,47.92,47.95,47.91,47.95,34710.0,40.5495,40.5749,40.541,40.5749,34710.0
2016-03-02 11:00:00,47.95,48.01,47.94,48.0,25122.0,40.5749,40.6257,40.5664,40.6172,25122.0
2016-03-02 11:05:00,48.0,48.04,48.0,48.02,15976.0,40.6172,40.651,40.6172,40.6341,15976.0
2016-03-02 11:10:00,48.03,48.06,48.0,48.02,42722.0,40.6426,40.668,40.6172,40.6341,42722.0
2016-03-02 11:15:00,48.03,48.03,48.0,48.02,29014.0,40.6426,40.6426,40.6172,40.6341,29014.0
2016-03-02 11:20:00,48.01,48.03,48.0,48.03,8833.0,40.6257,40.6426,40.6172,40.6426,8833.0
2016-03-02 11:25:00,48.02,48.04,48.0,48.04,23067.0,40.6341,40.651,40.6172,40.651,23067.0
2016-03-02 11:30:00,48.04,48.06,48.0,48.02,25036.0,40.651,40.668,40.6172,40.6341,25036.0
2016-03-02 11:35:00,48.02,48.03,47.98,48.03,18987.0,40.6341,40.6426,40.6003,40.6426,18987.0
2016-03-02 11:40:00,48.02,48.02,47.99,48.0,25850.0,40.6341,40.6341,40.6087,40.6172,25850.0
2016-03-02 11:45:00,48.0,48.0,47.97,47.99,18835.0,40.6172,40.6172,40.5918,40.6087,18835.0
2016-03-02 11:50:00,47.98,47.99,47.96,47.96,42030.0,40.6003,40.6087,40.5833,40.5833,42030.0
2016-03-02 11:55:00,47.96,47.96,47.91,47.91,40759.0,40.5833,40.5833,40.541,40.541,40759.0
2016-03-02 12:00:00,47.91,47.94,47.89,47.9,43956.0,40.541,40.5664,40.5241,40.5326,43956.0
2016-03-02 12:05:00,47.9,47.91,47.89,47.91,39454.0,40.5326,40.541,40.5241,40.541,39454.0
2016-03-02 12:10:00,47.91,47.94,47.9,47.93,31057.0,40.541,40.5664,40.5326,40.558,31057.0
2016-03-02 12:15:00,47.93,47.93,47.91,47.92,11756.0,40.558,40.558,40.541,40.5495,11756.0
2016-03-02 12:20:00,47.93,47.94,47.89,47.89,29758.0,40.558,40.5664,40.5241,40.5241,29758.0
2016-03-02 12:25:00,47.88,47.89,47.86,47.88,5850.0,40.5156,40.5241,40.4987,40.5156,5850.0
2016-03-02 12:30:00,47.87,47.89,47.86,47.89,9357.0,40.5072,40.5241,40.4987,40.5241,9357.0
2016-03-02 12:35:00,47.9,47.94,47.9,47.93,13421.0,40.5326,40.5664,40.5326,40.558,13421.0
2016-03-02 12:40:00,47.94,47.95,47.93,47.94,27316.0,40.5664,40.5749,40.558,40.5664,27316.0
2016-03-02 12:45:00,47.94,47.96,47.92,47.95,21030.0,40.5664,40.5833,40.5495,40.5749,21030.0
2016-03-02 12:50:00,47.95,47.95,47.93,47.95,9782.0,40.5749,40.5749,40.558,40.5749,9782.0
2016-03-02 12:55:00,47.94,47.98,47.94,47.97,21510.0,40.5664,40.6003,40.5664,40.5918,21510.0
2016-03-02 13:00:00,47.97,47.97,47.95,47.96,7316.0,40.5918,40.5918,40.5749,40.5833,7316.0
2016-03-02 13:05:00,47.96,47.99,47.95,47.99,3818.0,40.5833,40.6087,40.5749,40.6087,3818.0
2016-03-02 13:10:00,47.99,48.0,47.97,48.0,2898.0,40.6087,40.6172,40.5918,40.6172,2898.0
2016-03-02 13:15:00,48.01,48.02,47.99,48.02,21867.0,40.6257,40.6341,40.6087,40.6341,21867.0
2016-03-02 13:20:00,48.01,48.02,47.98,48.02,11593.0,40.6257,40.6341,40.6003,40.6341,11593.0
2016-03-02 13:25:00,48.03,48.05,48.02,48.04,16802.0,40.6426,40.6595,40.6341,40.651,16802.0
2016-03-02 13:30:00,48.04,48.06,48.03,48.05,12636.0,40.651,40.668,40.6426,40.6595,12636.0
2016-03-02 13:35:00,48.04,48.05,48.03,48.04,2892.0,40.651,40.6595,40.6426,40.651,2892.0
2016-03-02 13:40:00,48.04,48.05,48.03,48.05,1800.0,40.651,40.6595,40.6426,40.6595,1800.0
2016-03-02 13:45:00,48.04,48.06,48.03,48.06,4585.0,40.651,40.668,40.6426,40.668,4585.0
2016-03-02 13:50:00,48.05,48.06,48.03,48.06,7882.0,40.6595,40.668,40.6426,40.668,7882.0
2016-03-02 13:55:00,48.05,48.06,48.02,48.04,11263.0,40.6595,40.668,40.6341,40.651,11263.0
2016-03-02 14:00:00,48.04,48.07,48.03,48.07,3300.0,40.651,40.6764,40.6426,40.6764,3300.0
2016-03-02 14:05:00,48.07,48.07,48.04,48.05,12493.0,40.6764,40.6764,40.651,40.6595,12493.0
2016-03-02 14:10:00,48.05,48.06,48.01,48.05,14363.0,40.6595,40.668,40.6257,40.6595,14363.0
2016-03-02 14:15:00,48.05,48.05,48.03,48.04,7100.0,40.6595,40.6595,40.6426,40.651,7100.0
2016-03-02 14:20:00,48.04,48.07,48.03,48.07,13152.0,40.651,40.6764,40.6426,40.6764,13152.0
2016-03-02 14:25:00,48.07,48.1,48.06,48.09,16998.0,40.6764,40.7018,40.668,40.6933,16998.0
2016-03-02 14:30:00,48.09,48.12,48.08,48.12,7613.0,40.6933,40.7187,40.6849,40.7187,7613.0
2016-03-02 14:35:00,48.13,48.14,48.12,48.13,25883.0,40.7272,40.7357,40.7187,40.7272,25883.0
2016-03-02 14:40:00,48.13,48.15,48.12,48.15,14338.0,40.7272,40.7441,40.7187,40.7441,14338.0
2016-03-02 14:45:00,48.15,48.16,48.1,48.12,19158.0,40.7441,40.7526,40.7018,40.7187,19158.0
2016-03-02 14:50:00,48.11,48.14,48.1,48.11,39843.0,40.7103,40.7357,40.7018,40.7103,39843.0
2016-03-02 14:55:00,48.12,48.16,48.11,48.15,79252.0,40.7187,40.7526,40.7103,40.7441,79252.0
2016-03-02 15:00:00,48.14,48.14,48.05,48.08,10626.0,40.7357,40.7357,40.6595,40.6849,10626.0
2016-03-02 15:05:00,48.08,48.1,48.05,48.09,39420.0,40.6849,40.7018,40.6595,40.6933,39420.0
2016-03-02 15:10:00,48.09,48.12,48.09,48.11,42764.0,40.6933,40.7187,40.6933,40.7103,42764.0
2016-03-02 15:15:00,48.11,48.11,48.05,48.06,35711.0,40.7103,40.7103,40.6595,40.668,35711.0
2016-03-02 15:20:00,48.06,48.1,48.05,48.1,18881.0,40.668,40.7018,40.6595,40.7018,18881.0
2016-03-02 15:25:00,48.1,48.11,48.08,48.1,31846.0,40.7018,40.7103,40.6849,40.7018,31846.0
2016-03-02 15:30:00,48.09,48.15,48.06,48.14,73257.0,40.6933,40.7441,40.668,40.7357,73257.0
2016-03-02 15:35:00,48.15,48.16,48.13,48.16,101578.0,40.7441,40.7526,40.7272,40.7526,101578.0
2016-03-02 15:40:00,48.15,48.19,48.13,48.18,47906.0,40.7441,40.778,40.7272,40.7695,47906.0
2016-03-02 15:45:00,48.17,48.2,48.13,48.2,96622.0,40.761,40.7864,40.7272,40.7864,96622.0
2016-03-02 15:50:00,48.2,48.25,48.17,48.25,72621.0,40.7864,40.8287,40.761,40.8287,72621.0
2016-03-02 15:55:00,48.25,48.3,48.24,48.28,140154.0,40.8287,40.871,40.8203,40.8541,140154.0
2016-03-03 09:30:00,48.63,48.72,48.63,48.64,51154.0,41.1503,41.2264,41.1503,41.1588,51154.0
2016-03-03 09:35:00,48.64,48.67,48.63,48.63,18638.0,41.1588,41.1841,41.1503,41.1503,18638.0
2016-03-03 09:40:00,48.64,48.68,48.6,48.63,58156.0,41.1588,41.1926,41.1249,41.1503,58156.0
2016-03-03 09:45:00,48.62,48.64,48.59,48.63,58052.0,41.1418,41.1588,41.1164,41.1503,58052.0
2016-03-03 09:50:00,48.63,48.7,48.63,48.7,60989.0,41.1503,41.2095,41.1503,41.2095,60989.0
2016-03-03 09:55:00,48.7,48.7,48.63,48.65,23940.0,41.2095,41.2095,41.1503,41.1672,23940.0
2016-03-03 10:00:00,48.66,48.69,48.63,48.69,40127.0,41.1757,41.2011,41.1503,41.2011,40127.0
2016-03-03 10:05:00,48.69,48.7,48.67,48.69,37203.0,41.2011,41.2095,41.1841,41.2011,37203.0
2016-03-03 10:10:00,48.68,48.7,48.61,48.63,23434.0,41.1926,41.2095,41.1334,41.1503,23434.0
2016-03-03 10:15:00,48.63,48.66,48.61,48.65,18131.0,41.1503,41.1757,41.1334,41.1672,18131.0
2016-03-03 10:20:00,48.66,48.67,48.64,48.66,11989.0,41.1757,41.1841,41.1588,41.1757,11989.0
2016-03-03 10:25:00,48.67,48.72,48.66,48.72,32940.0,41.1841,41.2264,41.1757,41.2264,32940.0
2016-03-03 10:30:00,48.72,48.75,48.7,48.72,24884.0,41.2264,41.2518,41.2095,41.2264,24884.0
2016-03-03 10:35:00,48.72,48.74,48.71,48.72,26778.0,41.2264,41.2434,41.218,41.2264,26778.0
2016-03-03 10:40:00,48.73,48.74,48.7,48.71,26771.0,41.2349,41.2434,41.2095,41.218,26771.0
2016-03-03 10:45:00,48.72,48.76,48.72,48.75,44629.0,41.2264,41.2603,41.2264,41.2518,44629.0
2016-03-03 10:50:00,48.76,48.78,48.76,48.78,10520.0,41.2603,41.2772,41.2603,41.2772,10520.0
2016-03-03 10:55:00,48.79,48.83,48.79,48.8,29620.0,41.2857,41.3195,41.2857,41.2941,29620.0
2016-03-03 11:00:00,48.8,48.83,48.77,48.78,56879.0,41.2941,41.3195,41.2688,41.2772,56879.0
2016-03-03 11:05:00,48.78,48.8,48.76,48.79,33738.0,41.2772,41.2941,41.2603,41.2857,33738.0
2016-03-03 11:10:00,48.8,48.8,48.79,48.79,5717.0,41.2941,41.2941,41.2857,41.2857,5717.0
2016-03-03 11:15:00,48.8,48.83,48.8,48.82,9233.0,41.2941,41.3195,41.2941,41.3111,9233.0
2016-03-03 11:20:00,48.8,48.8,48.75,48.76,30553.0,41.2941,41.2941,41.2518,41.2603,30553.0
2016-03-03 11:25:00,48.77,48.78,48.73,48.73,19161.0,41.2688,41.2772,41.2349,41.2349,19161.0
2016-03-03 11:30:00,48.72,48.77,48.71,48.77,25297.0,41.2264,41.2688,41.218,41.2688,25297.0
2016-03-03 11:35:00,48.77,48.79,48.75,48.79,17711.0,41.2688,41.2857,41.2518,41.2857,17711.0
2016-03-03 11:40:00,48.79,48.8,48.77,48.77,6921.0,41.2857,41.2941,41.2688,41.2688,6921.0
2016-03-03 11:45:00,48.77,48.81,48.76,48.78,13015.0,41.2688,41.3026,41.2603,41.2772,13015.0
2016-03-03 11:50:00,48.79,48.81,48.77,48.77,8174.0,41.2857,41.3026,41.2688,41.2688,8174.0
2016-03-03 11:55:00,48.76,48.81,48.76,48.81,4376.0,41.2603,41.3026,41.2603,41.3026,4376.0
2016-03-03 12:00:00,48.82,48.83,48.79,48.79,39340.0,41.3111,41.3195,41.2857,41.2857,39340.0
2016-03-03 12:05:00,48.8,48.84,48.78,48.84,67436.0,41.2941,41.328,41.2772,41.328,67436.0
2016-03-03 12:10:00,48.84,48.84,48.81,48.81,2514.0,41.328,41.328,41.3026,41.3026,2514.0
2016-03-03 12:15:00,48.81,48.82,48.79,48.79,6708.0,41.3026,41.3111,41.2857,41.2857,6708.0
2016-03-03 12:20:00,48.79,48.81,48.77,48.8,14729.0,41.2857,41.3026,41.2688,41.2941,14729.0
2016-03-03 12:25:00,48.8,48.81,48.79,48.79,1700.0,41.2941,41.3026,41.2857,41.2857,1700.0
2016-03-03 12:30:00,48.78,48.83,48.78,48.81,5786.0,41.2772,41.3195,41.2772,41.3026,5786.0
2016-03-03 12:35:00,48.82,48.84,48.81,48.83,13926.0,41.3111,41.328,41.3026,41.3195,13926.0
2016-03-03 12:40:00,48.84,48.84,48.82,48.84,6760.0,41.328,41.328,41.3111,41.328,6760.0
2016-03-03 12:45:00,48.84,48.86,48.82,48.83,6437.0,41.328,41.3449,41.3111,41.3195,6437.0
2016-03-03 12:50:00,48.83,48.84,48.81,48.83,11405.0,41.3195,41.328,41.3026,41.3195,11405.0
2016-03-03 12:55:00,48.83,48.84,48.82,48.83,8664.0,41.3195,41.328,41.3111,41.3195,8664.0
2016-03-03 13:00:00,48.83,48.87,48.83,48.87,13124.0,41.3195,41.3534,41.3195,41.3534,13124.0
2016-03-03 13:05:00,48.86,48.89,48.85,48.89,12537.0,41.3449,41.3703,41.3365,41.3703,12537.0
2016-03-03 13:10:00,48.89,48.9,48.87,48.88,8378.0,41.3703,41.3788,41.3534,41.3618,8378.0
2016-03-03 13:15:00,48.88,48.91,48.88,48.91,17653.0,41.3618,41.3872,41.3618,41.3872,17653.0
2016-03-03 13:20:00,48.91,48.93,48.9,48.9,11727.0,41.3872,41.4041,41.3788,41.3788,11727.0
2016-03-03 13:25:00,48.9,48.9,48.87,48.89,8193.0,41.3788,41.3788,41.3534,41.3703,8193.0
2016-03-03 13:30:00,48.89,48.91,48.88,48.91,7617.0,41.3703,41.3872,41.3618,41.3872,7617.0
2016-03-03 13:35:00,48.92,48.92,48.9,48.91,10111.0,41.3957,41.3957,41.3788,41.3872,10111.0
2016-03-03 13:40:00,48.92,48.92,48.88,48.91,6283.0,41.3957,41.3957,41.3618,41.3872,6283.0
2016-03-03 13:45:00,48.91,48.94,48.91,48.91,9669.0,41.3872,41.4126,41.3872,41.3872,9669.0
2016-03-03 13:50:00,48.92,48.93,48.89,48.91,4357.0,41.3957,41.4041,41.3703,41.3872,4357.0
2016-03-03 13:55:00,48.91,48.91,48.9,48.9,3731.0,41.3872,41.3872,41.3788,41.3788,3731.0
2016-03-03 14:00:00,48.92,48.92,48.89,48.9,10193.0,41.3957,41.3957,41.3703,41.3788,10193.0
2016-03-03 14:05:00,48.89,48.89,48.85,48.87,5587.0,41.3703,41.3703,41.3365,41.3534,5587.0
2016-03-03 14:10:00,48.87,48.9,48.86,48.9,8670.0,41.3534,41.3788,41.3449,41.3788,8670.0
2016-03-03 14:15:00,48.9,48.9,48.87,48.88,6773.0,41.3788,41.3788,41.3534,41.3618,6773.0
2016-03-03 14:20:00,48.89,48.92,48.88,48.92,12416.0,41.3703,41.3957,41.3618,41.3957,12416.0
2016-03-03 14:25:00,48.92,48.93,48.87,48.87,10261.0,41.3957,41.4041,41.3534,41.3534,10261.0
2016-03-03 14:30:00,48.88,48.9,48.87,48.88,8924.0,41.3618,41.3788,41.3534,41.3618,8924.0
2016-03-03 14:35:00,48.88,48.9,48.88,48.89,18222.0,41.3618,41.3788,41.3618,41.3703,18222.0
2016-03-03 14:40:00,48.89,48.91,48.89,48.9,13406.0,41.3703,41.3872,41.3703,41.3788,13406.0
2016-03-03 14:45:00,48.89,48.9,48.87,48.87,7728.0,41.3703,41.3788,41.3534,41.3534,7728.0
2016-03-03 14:50:00,48.88,48.88,48.86,48.87,11075.0,41.3618,41.3618,41.3449,41.3534,11075.0
2016-03-03 14:55:00,48.87,48.87,48.83,48.83,47131.0,41.3534,41.3534,41.3195,41.3195,47131.0
2016-03-03 15:00:00,48.84,48.9,48.83,48.89,29088.0,41.328,41.3788,41.3195,41.3703,29088.0
2016-03-03 15:05:00,48.89,48.89,48.81,48.81,20975.0,41.3703,41.3703,41.3026,41.3026,20975.0
2016-03-03 15:10:00,48.81,48.81,48.74,48.76,39364.0,41.3026,41.3026,41.2434,41.2603,39364.0
2016-03-03 15:15:00,48.75,48.76,48.73,48.74,17756.0,41.2518,41.2603,41.2349,41.2434,17756.0
2016-03-03 15:20:00,48.73,48.75,48.72,48.75,51138.0,41.2349,41.2518,41.2264,41.2518,51138.0
2016-03-03 15:25:00,48.75,48.77,48.73,48.77,53861.0,41.2518,41.2688,41.2349,41.2688,53861.0
2016-03-03 15:30:00,48.77,48.84,48.77,48.84,28336.0,41.2688,41.328,41.2688,41.328,28336.0
2016-03-03 15:35:00,48.85,48.87,48.81,48.83,66112.0,41.3365,41.3534,41.3026,41.3195,66112.0
2016-03-03 15:40:00,48.83,48.89,48.82,48.88,41660.0,41.3195,41.3703,41.3111,41.3618,41660.0
2016-03-03 15:45:00,48.88,48.92,48.87,48.91,42715.0,41.3618,41.3957,41.3534,41.3872,42715.0
2016-03-03 15:50:00,48.91,48.93,48.91,48.93,43586.0,41.3872,41.4041,41.3872,41.4041,43586.0
2016-03-03 15:55:00,48.93,48.97,48.92,48.95,202046.0,41.4041,41.438,41.3957,41.4211,202046.0
2016-03-04 09:30:00,49.09,49.17,49.09,49.11,59661.0,41.5395,41.6072,41.5395,41.5565,59661.0
2016-03-04 09:35:00,49.12,49.21,49.11,49.18,164770.0,41.5649,41.6411,41.5565,41.6157,164770.0
2016-03-04 09:40:00,49.17,49.22,49.13,49.21,80138.0,41.6072,41.6495,41.5734,41.6411,80138.0
2016-03-04 09:45:00,49.21,49.28,49.2,49.28,69668.0,41.6411,41.7003,41.6326,41.7003,69668.0
2016-03-04 09:50:00,49.28,49.31,49.25,49.27,41135.0,41.7003,41.7257,41.6749,41.6919,41135.0
2016-03-04 09:55:00,49.26,49.28,49.24,49.28,26234.0,41.6834,41.7003,41.6665,41.7003,26234.0
2016-03-04 10:00:00,49.28,49.31,49.25,49.29,16187.0,41.7003,41.7257,41.6749,41.7088,16187.0
2016-03-04 10:05:00,49.29,49.32,49.27,49.3,48065.0,41.7088,41.7342,41.6919,41.7172,48065.0
2016-03-04 10:10:00,49.3,49.33,49.27,49.32,50171.0,41.7172,41.7426,41.6919,41.7342,50171.0
2016-03-04 10:15:00,49.33,49.36,49.28,49.29,30628.0,41.7426,41.768,41.7003,41.7088,30628.0
2016-03-04 10:20:00,49.29,49.34,49.28,49.34,17249.0,41.7088,41.7511,41.7003,41.7511,17249.0
2016-03-04 10:25:00,49.34,49.41,49.34,49.4,45782.0,41.7511,41.8103,41.7511,41.8019,45782.0
2016-03-04 10:30:00,49.4,49.41,49.38,49.41,32709.0,41.8019,41.8103,41.7849,41.8103,32709.0
2016-03-04 10:35:00,49.41,49.44,49.38,49.43,278188.0,41.8103,41.8357,41.7849,41.8272,278188.0
2016-03-04 10:40:00,49.44,49.45,49.42,49.44,61877.0,41.8357,41.8442,41.8188,41.8357,61877.0
2016-03-04 10:45:00,49.43,49.46,49.42,49.45,131415.0,41.8272,41.8526,41.8188,41.8442,131415.0
2016-03-04 10:50:00,49.45,49.47,49.42,49.46,96021.0,41.8442,41.8611,41.8188,41.8526,96021.0
2016-03-04 10:55:00,49.46,49.47,49.44,49.46,32186.0,41.8526,41.8611,41.8357,41.8526,32186.0
2016-03-04 11:00:00,49.47,49.49,49.44,49.45,52122.0,41.8611,41.878,41.8357,41.8442,52122.0
2016-03-04 11:05:00,49.45,49.52,49.44,49.51,56173.0,41.8442,41.9034,41.8357,41.8949,56173.0
2016-03-04 11:10:00,49.51,49.61,49.51,49.59,30077.0,41.8949,41.9796,41.8949,41.9626,30077.0
2016-03-04 11:15:00,49.59,49.64,49.59,49.64,40981.0,41.9626,42.0049,41.9626,42.0049,40981.0
2016-03-04 11:20:00,49.64,49.64,49.59,49.59,44590.0,42.0049,42.0049,41.9626,41.9626,44590.0
2016-03-04 11:25:00,49.6,49.63,49.58,49.6,50049.0,41.9711,41.9965,41.9542,41.9711,50049.0
2016-03-04 11:30:00,49.6,49.63,49.59,49.61,10767.0,41.9711,41.9965,41.9626,41.9796,10767.0
2016-03-04 11:35:00,49.62,49.64,49.59,49.61,12783.0,41.988,42.0049,41.9626,41.9796,12783.0
2016-03-04 11:40:00,49.6,49.62,49.59,49.6,63516.0,41.9711,41.988,41.9626,41.9711,63516.0
2016-03-04 11:45:00,49.6,49.63,49.59,49.6,13001.0,41.9711,41.9965,41.9626,41.9711,13001.0
2016-03-04 11:50:00,49.61,49.63,49.6,49.6,11798.0,41.9796,41.9965,41.9711,41.9711,11798.0
2016-03-04 11:55:00,49.61,49.62,49.6,49.62,32532.0,41.9796,41.988,41.9711,41.988,32532.0
2016-03-04 12:00:00,49.62,49.64,49.61,49.64,30568.0,41.988,42.0049,41.9796,42.0049,30568.0
2016-03-04 12:05:00,49.63,49.64,49.61,49.62,25053.0,41.9965,42.0049,41.9796,41.988,25053.0
2016-03-04 12:10:00,49.62,49.63,49.61,49.62,12087.0,41.988,41.9965,41.9796,41.988,12087.0
2016-03-04 12:15:00,49.6,49.62,49.59,49.61,65057.0,41.9711,41.988,41.9626,41.9796,65057.0
2016-03-04 12:20:00,49.6,49.62,49.56,49.57,80125.0,41.9711,41.988,41.9373,41.9457,80125.0
2016-03-04 12:25:00,49.56,49.61,49.56,49.6,88190.0,41.9373,41.9796,41.9373,41.9711,88190.0
2016-03-04 12:30:00,49.59,49.64,49.59,49.64,70834.0,41.9626,42.0049,41.9626,42.0049,70834.0
2016-03-04 12:35:00,49.64,49.64,49.6,49.61,48031.0,42.0049,42.0049,41.9711,41.9796,48031.0
2016-03-04 12:40:00,49.61,49.62,49.58,49.59,40731.0,41.9796,41.988,41.9542,41.9626,40731.0
2016-03-04 12:45:00,49.6,49.62,49.59,49.6,95222.0,41.9711,41.988,41.9626,41.9711,95222.0
2016-03-04 12:50:00,49.61,49.65,49.6,49.63,26624.0,41.9796,42.0134,41.9711,41.9965,26624.0
2016-03-04 12:55:00,49.63,49.65,49.62,49.64,10837.0,41.9965,42.0134,41.988,42.0049,10837.0
2016-03-04 13:00:00,49.65,49.66,49.64,49.65,38256.0,42.0134,42.0219,42.0049,42.0134,38256.0
2016-03-04 13:05:00,49.66,49.66,49.63,49.64,4402.0,42.0219,42.0219,41.9965,42.0049,4402.0
2016-03-04 13:10:00,49.64,49.64,49.61,49.62,15987.0,42.0049,42.0049,41.9796,41.988,15987.0
2016-03-04 13:15:00,49.62,49.62,49.61,49.62,4333.0,41.988,41.988,41.9796,41.988,4333.0
2016-03-04 13:20:00,49.63,49.67,49.63,49.66,24226.0,41.9965,42.0303,41.9965,42.0219,24226.0
2016-03-04 13:25:00,49.66,49.69,49.65,49.69,22703.0,42.0219,42.0473,42.0134,42.0473,22703.0
2016-03-04 13:30:00,49.69,49.69,49.65,49.65,9441.0,42.0473,42.0473,42.0134,42.0134,9441.0
2016-03-04 13:35:00,49.66,49.69,49.66,49.69,14915.0,42.0219,42.0473,42.0219,42.0473,14915.0
2016-03-04 13:40:00,49.69,49.72,49.68,49.71,18184.0,42.0473,42.0726,42.0388,42.0642,18184.0
2016-03-04 13:45:00,49.71,49.72,49.7,49.71,6712.0,42.0642,42.0726,42.0557,42.0642,6712.0
2016-03-04 13:50:00,49.71,49.73,49.7,49.72,3100.0,42.0642,42.0811,42.0557,42.0726,3100.0
2016-03-04 13:55:00,49.72,49.73,49.72,49.73,5364.0,42.0726,42.0811,42.0726,42.0811,5364.0
2016-03-04 14:00:00,49.72,49.73,49.7,49.71,13160.0,42.0726,42.0811,42.0557,42.0642,13160.0
2016-03-04 14:05:00,49.71,49.72,49.69,49.71,45993.0,42.0642,42.0726,42.0473,42.0642,45993.0
2016-03-04 14:10:00,49.7,49.71,49.66,49.66,100105.0,42.0557,42.0642,42.0219,42.0219,100105.0
2016-03-04 14:15:00,49.66,49.69,49.66,49.67,11514.0,42.0219,42.0473,42.0219,42.0303,11514.0
2016-03-04 14:20:00,49.66,49.67,49.64,49.66,119106.0,42.0219,42.0303,42.0049,42.0219,119106.0
2016-03-04 14:25:00,49.65,49.66,49.63,49.64,50962.0,42.0134,42.0219,41.9965,42.0049,50962.0
2016-03-04 14:30:00,49.64,49.67,49.63,49.66,20048.0,42.0049,42.0303,41.9965,42.0219,20048.0
2016-03-04 14:35:00,49.66,49.67,49.62,49.63,15075.0,42.0219,42.0303,41.988,41.9965,15075.0
2016-03-04 14:40:00,49.63,49.64,49.61,49.64,65728.0,41.9965,42.0049,41.9796,42.0049,65728.0
2016-03-04 14:45:00,49.63,49.64,49.61,49.63,75942.0,41.9965,42.0049,41.9796,41.9965,75942.0
2016-03-04 14:50:00,49.63,49.63,49.58,49.59,59467.0,41.9965,41.9965,41.9542,41.9626,59467.0
2016-03-04 14:55:00,49.58,49.62,49.55,49.62,15774.0,41.9542,41.988,41.9288,41.988,15774.0
2016-03-04 15:00:00,49.62,49.63,49.58,49.58,69639.0,41.988,41.9965,41.9542,41.9542,69639.0
2016-03-04 15:05:00,49.59,49.66,49.58,49.65,35671.0,41.9626,42.0219,41.9542,42.0134,35671.0
2016-03-04 15:10:00,49.65,49.66,49.61,49.62,18175.0,42.0134,42.0219,41.9796,41.988,18175.0
2016-03-04 15:15:00,49.63,49.71,49.62,49.69,21632.0,41.9965,42.0642,41.988,42.0473,21632.0
2016-03-04 15:20:00,49.69,49.69,49.65,49.68,30212.0,42.0473,42.0473,42.0134,42.0388,30212.0
2016-03-04 15:25:00,49.68,49.73,49.67,49.71,59744.0,42.0388,42.0811,42.0303,42.0642,59744.0
2016-03-04 15:30:00,49.71,49.74,49.69,49.7,33171.0,42.0642,42.0896,42.0473,42.0557,33171.0
2016-03-04 15:35:00,49.69,49.71,49.68,49.7,59321.0,42.0473,42.0642,42.0388,42.0557,59321.0
2016-03-04 15:40:00,49.69,49.77,49.69,49.77,90736.0,42.0473,42.115,42.0473,42.115,90736.0
2016-03-04 15:45:00,49.76,49.78,49.74,49.75,79649.0,42.1065,42.1234,42.0896,42.098,79649.0
2016-03-04 15:50:00,49.74,49.75,49.72,49.74,97612.0,42.0896,42.098,42.0726,42.0896,97612.0
2016-03-04 15:55:00,49.73,49.76,49.7,49.72,345123.0,42.0811,42.1065,42.0557,42.0726,345123.0
2016-03-07 09:30:00,49.05,49.22,49.05,49.22,39556.0,41.5057,41.6495,41.5057,41.6495,39556.0
2016-03-07 09:35:00,49.22,49.24,49.21,49.23,78547.0,41.6495,41.6665,41.6411,41.658,78547.0
2016-03-07 09:40:00,49.23,49.28,49.23,49.26,61952.0,41.658,41.7003,41.658,41.6834,61952.0
2016-03-07 09:45:00,49.28,49.3,49.26,49.26,27284.0,41.7003,41.7172,41.6834,41.6834,27284.0
2016-03-07 09:50:00,49.27,49.28,49.19,49.2,68707.0,41.6919,41.7003,41.6242,41.6326,68707.0
2016-03-07 09:55:00,49.2,49.26,49.17,49.2,77010.0,41.6326,41.6834,41.6072,41.6326,77010.0
2016-03-07 10:00:00,49.2,49.24,49.18,49.24,44242.0,41.6326,41.6665,41.6157,41.6665,44242.0
2016-03-07 10:05:00,49.25,49.29,49.24,49.28,13831.0,41.6749,41.7088,41.6665,41.7003,13831.0
2016-03-07 10:10:00,49.28,49.3,49.26,49.28,30112.0,41.7003,41.7172,41.6834,41.7003,30112.0
2016-03-07 10:15:00,49.27,49.35,49.26,49.34,44264.0,41.6919,41.7596,41.6834,41.7511,44264.0
2016-03-07 10:20:00,49.34,49.34,49.3,49.3,30615.0,41.7511,41.7511,41.7172,41.7172,30615.0
2016-03-07 10:25:00,49.3,49.34,49.28,49.3,18048.0,41.7172,41.7511,41.7003,41.7172,18048.0
2016-03-07 10:30:00,49.31,49.34,49.29,49.34,25961.0,41.7257,41.7511,41.7088,41.7511,25961.0
2016-03-07 10:35:00,49.35,49.41,49.35,49.39,50358.0,41.7596,41.8103,41.7596,41.7934,50358.0
2016-03-07 10:40:00,49.39,49.43,49.39,49.41,26911.0,41.7934,41.8272,41.7934,41.8103,26911.0
2016-03-07 10:45:00,49.41,49.42,49.37,49.37,36991.0,41.8103,41.8188,41.7765,41.7765,36991.0
2016-03-07 10:50:00,49.37,49.37,49.33,49.35,60507.0,41.7765,41.7765,41.7426,41.7596,60507.0
2016-03-07 10:55:00,49.36,49.37,49.33,49.34,63092.0,41.768,41.7765,41.7426,41.7511,63092.0
2016-03-07 11:00:00,49.35,49.37,49.34,49.35,6607.0,41.7596,41.7765,41.7511,41.7596,6607.0
2016-03-07 11:05:00,49.34,49.4,49.33,49.4,49728.0,41.7511,41.8019,41.7426,41.8019,49728.0
2016-03-07 11:10:00,49.4,49.45,49.4,49.44,43625.0,41.8019,41.8442,41.8019,41.8357,43625.0
2016-03-07 11:15:00,49.44,49.45,49.38,49.4,16020.0,41.8357,41.8442,41.7849,41.8019,16020.0
2016-03-07 11:20:00,49.4,49.45,49.4,49.43,32076.0,41.8019,41.8442,41.8019,41.8272,32076.0
2016-03-07 11:25:00,49.44,49.46,49.43,49.46,26029.0,41.8357,41.8526,41.8272,41.8526,26029.0
2016-03-07 11:30:00,49.46,49.47,49.45,49.47,22107.0,41.8526,41.8611,41.8442,41.8611,22107.0
2016-03-07 11:35:00,49.46,49.52,49.46,49.51,43276.0,41.8526,41.9034,41.8526,41.8949,43276.0
2016-03-07 11:40:00,49.5,49.54,49.5,49.52,10484.0,41.8865,41.9203,41.8865,41.9034,10484.0
2016-03-07 11:45:00,49.51,49.54,49.49,49.5,19905.0,41.8949,41.9203,41.878,41.8865,19905.0
2016-03-07 11:50:00,49.5,49.54,49.49,49.52,19914.0,41.8865,41.9203,41.878,41.9034,19914.0
2016-03-07 11:55:00,49.53,49.53,49.5,49.53,13547.0,41.9119,41.9119,41.8865,41.9119,13547.0
2016-03-07 12:00:00,49.53,49.56,49.52,49.53,8262.0,41.9119,41.9373,41.9034,41.9119,8262.0
2016-03-07 12:05:00,49.53,49.55,49.53,49.55,26172.0,41.9119,41.9288,41.9119,41.9288,26172.0
2016-03-07 12:10:00,49.56,49.58,49.52,49.54,32833.0,41.9373,41.9542,41.9034,41.9203,32833.0
2016-03-07 12:15:00,49.53,49.54,49.51,49.53,10710.0,41.9119,41.9203,41.8949,41.9119,10710.0
2016-03-07 12:20:00,49.54,49.55,49.51,49.52,12148.0,41.9203,41.9288,41.8949,41.9034,12148.0
2016-03-07 12:25:00,49.53,49.58,49.53,49.57,29235.0,41.9119,41.9542,41.9119,41.9457,29235.0
2016-03-07 12:30:00,49.58,49.6,49.57,49.6,93276.0,41.9542,41.9711,41.9457,41.9711,93276.0
2016-03-07 12:35:00,49.6,49.61,49.58,49.59,253549.0,41.9711,41.9796,41.9542,41.9626,253549.0
2016-03-07 12:40:00,49.6,49.62,49.59,49.62,74408.0,41.9711,41.988,41.9626,41.988,74408.0
2016-03-07 12:45:00,49.61,49.62,49.59,49.62,259533.0,41.9796,41.988,41.9626,41.988,259533.0
2016-03-07 12:50:00,49.62,49.63,49.61,49.63,30529.0,41.988,41.9965,41.9796,41.9965,30529.0
2016-03-07 12:55:00,49.63,49.65,49.61,49.64,22018.0,41.9965,42.0134,41.9796,42.0049,22018.0
2016-03-07 13:00:00,49.64,49.66,49.64,49.66,2600.0,42.0049,42.0219,42.0049,42.0219,2600.0
2016-03-07 13:05:00,49.66,49.68,49.65,49.68,16200.0,42.0219,42.0388,42.0134,42.0388,16200.0
2016-03-07 13:10:00,49.68,49.68,49.65,49.65,12281.0,42.0388,42.0388,42.0134,42.0134,12281.0
2016-03-07 13:15:00,49.65,49.67,49.6,49.62,19715.0,42.0134,42.0303,41.9711,41.988,19715.0
2016-03-07 13:20:00,49.62,49.64,49.59,49.61,97599.0,41.988,42.0049,41.9626,41.9796,97599.0
2016-03-07 13:25:00,49.61,49.64,49.61,49.62,77691.0,41.9796,42.0049,41.9796,41.988,77691.0
2016-03-07 13:30:00,49.62,49.62,49.56,49.59,15492.0,41.988,41.988,41.9373,41.9626,15492.0
2016-03-07 13:35:00,49.59,49.59,49.55,49.59,10145.0,41.9626,41.9626,41.9288,41.9626,10145.0
2016-03-07 13:40:00,49.59,49.61,49.58,49.61,16216.0,41.9626,41.9796,41.9542,41.9796,16216.0
2016-03-07 13:45:00,49.61,49.61,49.56,49.57,18230.0,41.9796,41.9796,41.9373,41.9457,18230.0
2016-03-07 13:50:00,49.57,49.59,49.56,49.56,8098.0,41.9457,41.9626,41.9373,41.9373,8098.0
2016-03-07 13:55:00,49.56,49.58,49.55,49.55,12512.0,41.9373,41.9542,41.9288,41.9288,12512.0
2016-03-07 14:00:00,49.55,49.59,49.54,49.54,23490.0,41.9288,41.9626,41.9203,41.9203,23490.0
2016-03-07 14:05:00,49.53,49.57,49.53,49.55,17632.0,41.9119,41.9457,41.9119,41.9288,17632.0
2016-03-07 14:10:00,49.55,49.56,49.54,49.56,6761.0,41.9288,41.9373,41.9203,41.9373,6761.0
2016-03-07 14:15:00,49.56,49.56,49.51,49.52,10397.0,41.9373,41.9373,41.8949,41.9034,10397.0
2016-03-07 14:20:00,49.51,49.55,49.5,49.55,4801.0,41.8949,41.9288,41.8865,41.9288,4801.0
2016-03-07 14:25:00,49.55,49.56,49.52,49.52,28564.0,41.9288,41.9373,41.9034,41.9034,28564.0
2016-03-07 14:30:00,49.52,49.55,49.5,49.5,12264.0,41.9034,41.9288,41.8865,41.8865,12264.0
2016-03-07 14:35:00,49.5,49.51,49.47,49.5,11070.0,41.8865,41.8949,41.8611,41.8865,11070.0
2016-03-07 14:40:00,49.51,49.52,49.5,49.51,5106.0,41.8949,41.9034,41.8865,41.8949,5106.0
2016-03-07 14:45:00,49.52,49.54,49.5,49.52,24917.0,41.9034,41.9203,41.8865,41.9034,24917.0
2016-03-07 14:50:00,49.53,49.54,49.52,49.53,16305.0,41.9119,41.9203,41.9034,41.9119,16305.0
2016-03-07 14:55:00,49.53,49.54,49.51,49.53,4350.0,41.9119,41.9203,41.8949,41.9119,4350.0
2016-03-07 15:00:00,49.53,49.53,49.48,49.49,12517.0,41.9119,41.9119,41.8696,41.878,12517.0
2016-03-07 15:05:00,49.48,49.53,49.44,49.52,18317.0,41.8696,41.9119,41.8357,41.9034,18317.0
2016-03-07 15:10:00,49.53,49.55,49.51,49.54,5470.0,41.9119,41.9288,41.8949,41.9203,5470.0
2016-03-07 15:15:00,49.56,49.56,49.52,49.55,28570.0,41.9373,41.9373,41.9034,41.9288,28570.0
2016-03-07 15:20:00,49.55,49.58,49.53,49.58,15855.0,41.9288,41.9542,41.9119,41.9542,15855.0
2016-03-07 15:25:00,49.58,49.61,49.52,49.54,52822.0,41.9542,41.9796,41.9034,41.9203,52822.0
2016-03-07 15:30:00,49.54,49.56,49.52,49.54,60637.0,41.9203,41.9373,41.9034,41.9203,60637.0
2016-03-07 15:35:00,49.55,49.59,49.54,49.57,83160.0,41.9288,41.9626,41.9203,41.9457,83160.0
2016-03-07 15:40:00,49.57,49.59,49.56,49.56,73662.0,41.9457,41.9626,41.9373,41.9373,73662.0
2016-03-07 15:45:00,49.56,49.58,49.52,49.54,60411.0,41.9373,41.9542,41.9034,41.9203,60411.0
2016-03-07 15:50:00,49.54,49.57,49.54,49.55,41564.0,41.9203,41.9457,41.9203,41.9288,41564.0
2016-03-07 15:55:00,49.55,49.59,49.52,49.59,133076.0,41.9288,41.9626,41.9034,41.9626,133076.0
2016-03-08 09:30:00,48.62,48.68,48.55,48.56,46671.0,41.1418,41.1926,41.0826,41.0911,46671.0
2016-03-08 09:35:00,48.56,48.58,48.53,48.55,80638.0,41.0911,41.108,41.0657,41.0826,80638.0
2016-03-08 09:40:00,48.54,48.55,48.51,48.51,150712.0,41.0741,41.0826,41.0487,41.0487,150712.0
2016-03-08 09:45:00,48.51,48.52,48.49,48.52,118116.0,41.0487,41.0572,41.0318,41.0572,118116.0
2016-03-08 09:50:00,48.52,48.53,48.5,48.51,54743.0,41.0572,41.0657,41.0403,41.0487,54743.0
2016-03-08 09:55:00,48.51,48.51,48.48,48.48,56799.0,41.0487,41.0487,41.0234,41.0234,56799.0
2016-03-08 10:00:00,48.48,48.52,48.47,48.52,80206.0,41.0234,41.0572,41.0149,41.0572,80206.0
2016-03-08 10:05:00,48.52,48.53,48.48,48.48,49412.0,41.0572,41.0657,41.0234,41.0234,49412.0
2016-03-08 10:10:00,48.48,48.51,48.48,48.49,39807.0,41.0234,41.0487,41.0234,41.0318,39807.0
2016-03-08 10:15:00,48.48,48.51,48.48,48.5,86197.0,41.0234,41.0487,41.0234,41.0403,86197.0
2016-03-08 10:20:00,48.5,48.54,48.5,48.52,74558.0,41.0403,41.0741,41.0403,41.0572,74558.0
2016-03-08 10:25:00,48.52,48.52,48.5,48.5,20748.0,41.0572,41.0572,41.0403,41.0403,20748.0
2016-03-08 10:30:00,48.5,48.52,48.47,48.5,38549.0,41.0403,41.0572,41.0149,41.0403,38549.0
2016-03-08 10:35:00,48.51,48.54,48.49,48.51,20589.0,41.0487,41.0741,41.0318,41.0487,20589.0
2016-03-08 10:40:00,48.51,48.52,48.49,48.49,17279.0,41.0487,41.0572,41.0318,41.0318,17279.0
2016-03-08 10:45:00,48.49,48.51,48.47,48.49,26836.0,41.0318,41.0487,41.0149,41.0318,26836.0
2016-03-08 10:50:00,48.49,48.51,48.49,48.49,8812.0,41.0318,41.0487,41.0318,41.0318,8812.0
2016-03-08 10:55:00,48.49,48.5,48.47,48.5,39727.0,41.0318,41.0403,41.0149,41.0403,39727.0
2016-03-08 11:00:00,48.5,48.56,48.5,48.54,35321.0,41.0403,41.0911,41.0403,41.0741,35321.0
2016-03-08 11:05:00,48.54,48.57,48.54,48.57,24485.0,41.0741,41.0995,41.0741,41.0995,24485.0
2016-03-08 11:10:00,48.57,48.57,48.54,48.54,5351.0,41.0995,41.0995,41.0741,41.0741,5351.0
2016-03-08 11:15:00,48.54,48.61,48.54,48.59,11509.0,41.0741,41.1334,41.0741,41.1164,11509.0
2016-03-08 11:20:00,48.58,48.59,48.56,48.56,14402.0,41.108,41.1164,41.0911,41.0911,14402.0
2016-03-08 11:25:00,48.56,48.6,48.56,48.58,28380.0,41.0911,41.1249,41.0911,41.108,28380.0
2016-03-08 11:30:00,48.58,48.62,48.58,48.59,14992.0,41.108,41.1418,41.108,41.1164,14992.0
2016-03-08 11:35:00,48.6,48.62,48.59,48.62,24579.0,41.1249,41.1418,41.1164,41.1418,24579.0
2016-03-08 11:40:00,48.61,48.63,48.6,48.61,12749.0,41.1334,41.1503,41.1249,41.1334,12749.0
2016-03-08 11:45:00,48.62,48.65,48.61,48.61,10579.0,41.1418,41.1672,41.1334,41.1334,10579.0
2016-03-08 11:50:00,48.63,48.68,48.63,48.63,21678.0,41.1503,41.1926,41.1503,41.1503,21678.0
2016-03-08 11:55:00,48.65,48.68,48.62,48.66,4228.0,41.1672,41.1926,41.1418,41.1757,4228.0
2016-03-08 12:00:00,48.65,48.67,48.63,48.63,7701.0,41.1672,41.1841,41.1503,41.1503,7701.0
2016-03-08 12:05:00,48.62,48.7,48.62,48.69,7640.0,41.1418,41.2095,41.1418,41.2011,7640.0
2016-03-08 12:10:00,48.7,48.72,48.69,48.7,8360.0,41.2095,41.2264,41.2011,41.2095,8360.0
2016-03-08 12:15:00,48.69,48.71,48.67,48.71,30658.0,41.2011,41.218,41.1841,41.218,30658.0
2016-03-08 12:20:00,48.7,48.71,48.68,48.68,33918.0,41.2095,41.218,41.1926,41.1926,33918.0
2016-03-08 12:25:00,48.68,48.69,48.64,48.64,17266.0,41.1926,41.2011,41.1588,41.1588,17266.0
2016-03-08 12:30:00,48.64,48.68,48.64,48.64,11058.0,41.1588,41.1926,41.1588,41.1588,11058.0
2016-03-08 12:35:00,48.64,48.66,48.62,48.63,18801.0,41.1588,41.1757,41.1418,41.1503,18801.0
2016-03-08 12:40:00,48.63,48.65,48.62,48.65,8693.0,41.1503,41.1672,41.1418,41.1672,8693.0
2016-03-08 12:45:00,48.65,48.67,48.63,48.66,16835.0,41.1672,41.1841,41.1503,41.1757,16835.0
2016-03-08 12:50:00,48.64,48.64,48.59,48.59,7761.0,41.1588,41.1588,41.1164,41.1164,7761.0
2016-03-08 12:55:00,48.6,48.65,48.6,48.65,9306.0,41.1249,41.1672,41.1249,41.1672,9306.0
2016-03-08 13:00:00,48.65,48.65,48.64,48.64,7034.0,41.1672,41.1672,41.1588,41.1588,7034.0
2016-03-08 13:05:00,48.64,48.65,48.62,48.64,11340.0,41.1588,41.1672,41.1418,41.1588,11340.0
2016-03-08 13:10:00,48.63,48.63,48.6,48.61,9593.0,41.1503,41.1503,41.1249,41.1334,9593.0
2016-03-08 13:15:00,48.6,48.65,48.59,48.61,11241.0,41.1249,41.1672,41.1164,41.1334,11241.0
2016-03-08 13:20:00,48.62,48.67,48.62,48.64,6245.0,41.1418,41.1841,41.1418,41.1588,6245.0
2016-03-08 13:25:00,48.65,48.66,48.62,48.62,6200.0,41.1672,41.1757,41.1418,41.1418,6200.0
2016-03-08 13:30:00,48.63,48.65,48.61,48.63,7546.0,41.1503,41.1672,41.1334,41.1503,7546.0
2016-03-08 13:35:00,48.63,48.67,48.63,48.65,18106.0,41.1503,41.1841,41.1503,41.1672,18106.0
2016-03-08 13:40:00,48.65,48.69,48.65,48.66,13903.0,41.1672,41.2011,41.1672,41.1757,13903.0
2016-03-08 13:45:00,48.65,48.67,48.64,48.66,11694.0,41.1672,41.1841,41.1588,41.1757,11694.0
2016-03-08 13:50:00,48.65,48.65,48.64,48.64,7747.0,41.1672,41.1672,41.1588,41.1588,7747.0
2016-03-08 13:55:00,48.64,48.66,48.63,48.65,11567.0,41.1588,41.1757,41.1503,41.1672,11567.0
2016-03-08 14:00:00,48.65,48.68,48.63,48.68,16680.0,41.1672,41.1926,41.1503,41.1926,16680.0
2016-03-08 14:05:00,48.68,48.69,48.66,48.67,22098.0,41.1926,41.2011,41.1757,41.1841,22098.0
2016-03-08 14:10:00,48.67,48.69,48.67,48.67,22358.0,41.1841,41.2011,41.1841,41.1841,22358.0
2016-03-08 14:15:00,48.66,48.66,48.63,48.64,10640.0,41.1757,41.1757,41.1503,41.1588,10640.0
2016-03-08 14:20:00,48.64,48.66,48.6,48.6,15817.0,41.1588,41.1757,41.1249,41.1249,15817.0
2016-03-08 14:25:00,48.6,48.61,48.58,48.6,37660.0,41.1249,41.1334,41.108,41.1249,37660.0
2016-03-08 14:30:00,48.61,48.63,48.6,48.63,20291.0,41.1334,41.1503,41.1249,41.1503,20291.0
2016-03-08 14:35:00,48.63,48.64,48.59,48.59,14550.0,41.1503,41.1588,41.1164,41.1164,14550.0
2016-03-08 14:40:00,48.59,48.62,48.57,48.62,19004.0,41.1164,41.1418,41.0995,41.1418,19004.0
2016-03-08 14:45:00,48.61,48.63,48.59,48.59,27000.0,41.1334,41.1503,41.1164,41.1164,27000.0
2016-03-08 14:50:00,48.59,48.6,48.57,48.59,70477.0,41.1164,41.1249,41.0995,41.1164,70477.0
2016-03-08 14:55:00,48.59,48.62,48.59,48.62,17924.0,41.1164,41.1418,41.1164,41.1418,17924.0
2016-03-08 15:00:00,48.61,48.63,48.56,48.56,30481.0,41.1334,41.1503,41.0911,41.0911,30481.0
2016-03-08 15:05:00,48.57,48.57,48.54,48.55,23146.0,41.0995,41.0995,41.0741,41.0826,23146.0
2016-03-08 15:10:00,48.55,48.6,48.53,48.58,80526.0,41.0826,41.1249,41.0657,41.108,80526.0
2016-03-08 15:15:00,48.57,48.57,48.51,48.51,20200.0,41.0995,41.0995,41.0487,41.0487,20200.0
2016-03-08 15:20:00,48.52,48.56,48.5,48.56,31533.0,41.0572,41.0911,41.0403,41.0911,31533.0
2016-03-08 15:25:00,48.55,48.57,48.53,48.53,24883.0,41.0826,41.0995,41.0657,41.0657,24883.0
2016-03-08 15:30:00,48.53,48.55,48.5,48.53,30598.0,41.0657,41.0826,41.0403,41.0657,30598.0
2016-03-08 15:35:00,48.52,48.55,48.49,48.49,19307.0,41.0572,41.0826,41.0318,41.0318,19307.0
2016-03-08 15:40:00,48.5,48.54,48.47,48.53,49219.0,41.0403,41.0741,41.0149,41.0657,49219.0
2016-03-08 15:45:00,48.53,48.57,48.51,48.52,44600.0,41.0657,41.0995,41.0487,41.0572,44600.0
2016-03-08 15:50:00,48.52,48.53,48.47,48.49,68133.0,41.0572,41.0657,41.0149,41.0318,68133.0
2016-03-08 15:55:00,48.48,48.49,48.41,48.44,275315.0,41.0234,41.0318,40.9641,40.9895,275315.0
2016-03-09 09:30:00,48.66,48.71,48.63,48.69,27689.0,41.1757,41.218,41.1503,41.2011,27689.0
2016-03-09 09:35:00,48.68,48.68,48.64,48.67,13047.0,41.1926,41.1926,41.1588,41.1841,13047.0
2016-03-09 09:40:00,48.69,48.72,48.67,48.72,67767.0,41.2011,41.2264,41.1841,41.2264,67767.0
2016-03-09 09:45:00,48.71,48.73,48.67,48.73,47964.0,41.218,41.2349,41.1841,41.2349,47964.0
2016-03-09 09:50:00,48.73,48.73,48.7,48.73,37148.0,41.2349,41.2349,41.2095,41.2349,37148.0
2016-03-09 09:55:00,48.73,48.77,48.73,48.76,26578.0,41.2349,41.2688,41.2349,41.2603,26578.0
2016-03-09 10:00:00,48.75,48.79,48.74,48.75,37925.0,41.2518,41.2857,41.2434,41.2518,37925.0
2016-03-09 10:05:00,48.75,48.76,48.72,48.75,43099.0,41.2518,41.2603,41.2264,41.2518,43099.0
2016-03-09 10:10:00,48.75,48.8,48.74,48.8,79608.0,41.2518,41.2941,41.2434,41.2941,79608.0
2016-03-09 10:15:00,48.79,48.85,48.79,48.83,76839.0,41.2857,41.3365,41.2857,41.3195,76839.0
2016-03-09 10:20:00,48.83,48.87,48.82,48.84,55140.0,41.3195,41.3534,41.3111,41.328,55140.0
2016-03-09 10:25:00,48.84,48.87,48.84,48.84,60285.0,41.328,41.3534,41.328,41.328,60285.0
2016-03-09 10:30:00,48.85,48.9,48.84,48.89,79937.0,41.3365,41.3788,41.328,41.3703,79937.0
2016-03-09 10:35:00,48.89,48.94,48.88,48.93,118401.0,41.3703,41.4126,41.3618,41.4041,118401.0
2016-03-09 10:40:00,48.93,48.95,48.91,48.93,83639.0,41.4041,41.4211,41.3872,41.4041,83639.0
2016-03-09 10:45:00,48.92,48.96,48.9,48.94,130730.0,41.3957,41.4295,41.3788,41.4126,130730.0
2016-03-09 10:50:00,48.93,48.94,48.82,48.84,40190.0,41.4041,41.4126,41.3111,41.328,40190.0
2016-03-09 10:55:00,48.84,48.86,48.81,48.81,75832.0,41.328,41.3449,41.3026,41.3026,75832.0
2016-03-09 11:00:00,48.82,48.86,48.82,48.84,26843.0,41.3111,41.3449,41.3111,41.328,26843.0
2016-03-09 11:05:00,48.84,48.85,48.82,48.83,19891.0,41.328,41.3365,41.3111,41.3195,19891.0
2016-03-09 11:10:00,48.85,48.86,48.84,48.86,17802.0,41.3365,41.3449,41.328,41.3449,17802.0
2016-03-09 11:15:00,48.86,48.89,48.84,48.86,24792.0,41.3449,41.3703,41.328,41.3449,24792.0
2016-03-09 11:20:00,48.87,48.93,48.86,48.92,16445.0,41.3534,41.4041,41.3449,41.3957,16445.0
2016-03-09 11:25:00,48.93,48.94,48.91,48.94,18988.0,41.4041,41.4126,41.3872,41.4126,18988.0
2016-03-09 11:30:00,48.94,48.96,48.9,48.9,15296.0,41.4126,41.4295,41.3788,41.3788,15296.0
2016-03-09 11:35:00,48.91,48.92,48.88,48.89,23168.0,41.3872,41.3957,41.3618,41.3703,23168.0
2016-03-09 11:40:00,48.89,48.89,48.86,48.88,6054.0,41.3703,41.3703,41.3449,41.3618,6054.0
2016-03-09 11:45:00,48.87,48.91,48.83,48.89,23670.0,41.3534,41.3872,41.3195,41.3703,23670.0
2016-03-09 11:50:00,48.88,48.91,48.88,48.9,4650.0,41.3618,41.3872,41.3618,41.3788,4650.0
2016-03-09 11:55:00,48.9,48.93,48.89,48.91,9376.0,41.3788,41.4041,41.3703,41.3872,9376.0
2016-03-09 12:00:00,48.9,48.9,48.88,48.9,3084.0,41.3788,41.3788,41.3618,41.3788,3084.0
2016-03-09 12:05:00,48.89,48.89,48.86,48.89,9215.0,41.3703,41.3703,41.3449,41.3703,9215.0
2016-03-09 12:10:00,48.88,48.92,48.87,48.89,16176.0,41.3618,41.3957,41.3534,41.3703,16176.0
2016-03-09 12:15:00,48.9,48.92,48.87,48.88,8771.0,41.3788,41.3957,41.3534,41.3618,8771.0
2016-03-09 12:20:00,48.88,48.88,48.86,48.87,11328.0,41.3618,41.3618,41.3449,41.3534,11328.0
2016-03-09 12:25:00,48.87,48.87,48.84,48.85,39866.0,41.3534,41.3534,41.328,41.3365,39866.0
2016-03-09 12:30:00,48.85,48.86,48.84,48.85,33989.0,41.3365,41.3449,41.328,41.3365,33989.0
2016-03-09 12:35:00,48.84,48.85,48.8,48.83,45641.0,41.328,41.3365,41.2941,41.3195,45641.0
2016-03-09 12:40:00,48.82,48.87,48.79,48.83,74411.0,41.3111,41.3534,41.2857,41.3195,74411.0
2016-03-09 12:45:00,48.83,48.84,48.79,48.82,59446.0,41.3195,41.328,41.2857,41.3111,59446.0
2016-03-09 12:50:00,48.83,48.84,48.81,48.81,21155.0,41.3195,41.328,41.3026,41.3026,21155.0
2016-03-09 12:55:00,48.8,48.83,48.79,48.8,9984.0,41.2941,41.3195,41.2857,41.2941,9984.0
2016-03-09 13:00:00,48.8,48.81,48.78,48.8,15592.0,41.2941,41.3026,41.2772,41.2941,15592.0
2016-03-09 13:05:00,48.78,48.8,48.77,48.78,6725.0,41.2772,41.2941,41.2688,41.2772,6725.0
2016-03-09 13:10:00,48.78,48.81,48.78,48.8,6547.0,41.2772,41.3026,41.2772,41.2941,6547.0
2016-03-09 13:15:00,48.81,48.84,48.81,48.83,63293.0,41.3026,41.328,41.3026,41.3195,63293.0
2016-03-09 13:20:00,48.83,48.83,48.81,48.82,23064.0,41.3195,41.3195,41.3026,41.3111,23064.0
2016-03-09 13:25:00,48.82,48.83,48.81,48.83,37928.0,41.3111,41.3195,41.3026,41.3195,37928.0
2016-03-09 13:30:00,48.83,48.86,48.83,48.84,17423.0,41.3195,41.3449,41.3195,41.328,17423.0
2016-03-09 13:35:00,48.84,48.87,48.81,48.81,23011.0,41.328,41.3534,41.3026,41.3026,23011.0
2016-03-09 13:40:00,48.8,48.81,48.78,48.8,23969.0,41.2941,41.3026,41.2772,41.2941,23969.0
2016-03-09 13:45:00,48.81,48.85,48.8,48.84,18361.0,41.3026,41.3365,41.2941,41.328,18361.0
2016-03-09 13:50:00,48.85,48.86,48.8,48.84,17447.0,41.3365,41.3449,41.2941,41.328,17447.0
2016-03-09 13:55:00,48.85,48.88,48.82,48.86,30302.0,41.3365,41.3618,41.3111,41.3449,30302.0
2016-03-09 14:00:00,48.86,48.88,48.85,48.88,6391.0,41.3449,41.3618,41.3365,41.3618,6391.0
2016-03-09 14:05:00,48.88,48.88,48.85,48.86,6228.0,41.3618,41.3618,41.3365,41.3449,6228.0
2016-03-09 14:10:00,48.88,48.88,48.81,48.83,10229.0,41.3618,41.3618,41.3026,41.3195,10229.0
2016-03-09 14:15:00,48.83,48.89,48.83,48.86,12544.0,41.3195,41.3703,41.3195,41.3449,12544.0
2016-03-09 14:20:00,48.85,48.88,48.83,48.88,23854.0,41.3365,41.3618,41.3195,41.3618,23854.0
2016-03-09 14:25:00,48.88,48.9,48.87,48.89,16684.0,41.3618,41.3788,41.3534,41.3703,16684.0
2016-03-09 14:30:00,48.89,48.9,48.85,48.86,23361.0,41.3703,41.3788,41.3365,41.3449,23361.0
2016-03-09 14:35:00,48.86,48.87,48.85,48.86,21067.0,41.3449,41.3534,41.3365,41.3449,21067.0
2016-03-09 14:40:00,48.87,48.89,48.86,48.89,25468.0,41.3534,41.3703,41.3449,41.3703,25468.0
2016-03-09 14:45:00,48.9,48.9,48.88,48.89,7106.0,41.3788,41.3788,41.3618,41.3703,7106.0
2016-03-09 14:50:00,48.89,48.9,48.85,48.86,13929.0,41.3703,41.3788,41.3365,41.3449,13929.0
2016-03-09 14:55:00,48.86,48.87,48.85,48.87,20618.0,41.3449,41.3534,41.3365,41.3534,20618.0
2016-03-09 15:00:00,48.86,48.88,48.84,48.88,28927.0,41.3449,41.3618,41.328,41.3618,28927.0
2016-03-09 15:05:00,48.88,48.88,48.81,48.81,21376.0,41.3618,41.3618,41.3026,41.3026,21376.0
2016-03-09 15:10:00,48.82,48.82,48.77,48.79,36563.0,41.3111,41.3111,41.2688,41.2857,36563.0
2016-03-09 15:15:00,48.78,48.8,48.74,48.74,30815.0,41.2772,41.2941,41.2434,41.2434,30815.0
2016-03-09 15:20:00,48.74,48.76,48.73,48.76,22227.0,41.2434,41.2603,41.2349,41.2603,22227.0
2016-03-09 15:25:00,48.76,48.78,48.73,48.74,34975.0,41.2603,41.2772,41.2349,41.2434,34975.0
2016-03-09 15:30:00,48.73,48.77,48.7,48.74,45482.0,41.2349,41.2688,41.2095,41.2434,45482.0
2016-03-09 15:35:00,48.74,48.76,48.71,48.75,27971.0,41.2434,41.2603,41.218,41.2518,27971.0
2016-03-09 15:40:00,48.75,48.78,48.73,48.76,24471.0,41.2518,41.2772,41.2349,41.2603,24471.0
2016-03-09 15:45:00,48.75,48.76,48.73,48.75,27267.0,41.2518,41.2603,41.2349,41.2518,27267.0
2016-03-09 15:50:00,48.75,48.76,48.71,48.75,52633.0,41.2518,41.2603,41.218,41.2518,52633.0
2016-03-09 15:55:00,48.75,48.77,48.69,48.75,162463.0,41.2518,41.2688,41.2011,41.2518,162463.0
2016-03-10 09:30:00,49.53,49.61,49.52,49.54,75025.0,41.9119,41.9796,41.9034,41.9203,75025.0
2016-03-10 09:35:00,49.53,49.57,49.47,49.54,68373.0,41.9119,41.9457,41.8611,41.9203,68373.0
2016-03-10 09:40:00,49.54,49.57,49.51,49.55,64673.0,41.9203,41.9457,41.8949,41.9288,64673.0
2016-03-10 09:45:00,49.56,49.64,49.54,49.63,66327.0,41.9373,42.0049,41.9203,41.9965,66327.0
2016-03-10 09:50:00,49.64,49.68,49.62,49.66,70573.0,42.0049,42.0388,41.988,42.0219,70573.0
2016-03-10 09:55:00,49.66,49.73,49.65,49.7,49363.0,42.0219,42.0811,42.0134,42.0557,49363.0
2016-03-10 10:00:00,49.7,49.76,49.7,49.75,11683.0,42.0557,42.1065,42.0557,42.098,11683.0
2016-03-10 10:05:00,49.76,49.77,49.72,49.75,40379.0,42.1065,42.115,42.0726,42.098,40379.0
2016-03-10 10:10:00,49.74,49.75,49.71,49.73,36344.0,42.0896,42.098,42.0642,42.0811,36344.0
2016-03-10 10:15:00,49.73,49.76,49.72,49.73,16538.0,42.0811,42.1065,42.0726,42.0811,16538.0
2016-03-10 10:20:00,49.74,49.74,49.7,49.7,25994.0,42.0896,42.0896,42.0557,42.0557,25994.0
2016-03-10 10:25:00,49.7,49.73,49.68,49.73,49138.0,42.0557,42.0811,42.0388,42.0811,49138.0
2016-03-10 10:30:00,49.73,49.76,49.67,49.68,85716.0,42.0811,42.1065,42.0303,42.0388,85716.0
2016-03-10 10:35:00,49.68,49.68,49.62,49.63,60696.0,42.0388,42.0388,41.988,41.9965,60696.0
2016-03-10 10:40:00,49.64,49.66,49.61,49.65,52988.0,42.0049,42.0219,41.9796,42.0134,52988.0
2016-03-10 10:45:00,49.65,49.65,49.59,49.59,32129.0,42.0134,42.0134,41.9626,41.9626,32129.0
2016-03-10 10:50:00,49.59,49.6,49.57,49.58,48367.0,41.9626,41.9711,41.9457,41.9542,48367.0
2016-03-10 10:55:00,49.58,49.58,49.48,49.5,33592.0,41.9542,41.9542,41.8696,41.8865,33592.0
2016-03-10 11:00:00,49.51,49.52,49.42,49.44,105616.0,41.8949,41.9034,41.8188,41.8357,105616.0
2016-03-10 11:05:00,49.44,49.46,49.42,49.44,44448.0,41.8357,41.8526,41.8188,41.8357,44448.0
2016-03-10 11:10:00,49.44,49.45,49.4,49.41,32150.0,41.8357,41.8442,41.8019,41.8103,32150.0
2016-03-10 11:15:00,49.4,49.4,49.34,49.34,15536.0,41.8019,41.8019,41.7511,41.7511,15536.0
2016-03-10 11:20:00,49.34,49.34,49.27,49.28,29524.0,41.7511,41.7511,41.6919,41.7003,29524.0
2016-03-10 11:25:00,49.27,49.28,49.23,49.24,18904.0,41.6919,41.7003,41.658,41.6665,18904.0
2016-03-10 11:30:00,49.23,49.23,49.18,49.19,23109.0,41.658,41.658,41.6157,41.6242,23109.0
2016-03-10 11:35:00,49.2,49.24,49.19,49.23,22100.0,41.6326,41.6665,41.6242,41.658,22100.0
2016-03-10 11:40:00,49.23,49.25,49.22,49.22,14038.0,41.658,41.6749,41.6495,41.6495,14038.0
2016-03-10 11:45:00,49.21,49.25,49.21,49.24,13601.0,41.6411,41.6749,41.6411,41.6665,13601.0
2016-03-10 11:50:00,49.25,49.26,49.22,49.25,22916.0,41.6749,41.6834,41.6495,41.6749,22916.0
2016-03-10 11:55:00,49.25,49.29,49.25,49.27,28610.0,41.6749,41.7088,41.6749,41.6919,28610.0
2016-03-10 12:00:00,49.26,49.32,49.26,49.3,6596.0,41.6834,41.7342,41.6834,41.7172,6596.0
2016-03-10 12:05:00,49.3,49.32,49.28,49.3,5026.0,41.7172,41.7342,41.7003,41.7172,5026.0
2016-03-10 12:10:00,49.3,49.31,49.28,49.31,14869.0,41.7172,41.7257,41.7003,41.7257,14869.0
2016-03-10 12:15:00,49.3,49.31,49.28,49.28,5437.0,41.7172,41.7257,41.7003,41.7003,5437.0
2016-03-10 12:20:00,49.29,49.29,49.23,49.24,11346.0,41.7088,41.7088,41.658,41.6665,11346.0
2016-03-10 12:25:00,49.25,49.3,49.25,49.28,8859.0,41.6749,41.7172,41.6749,41.7003,8859.0
2016-03-10 12:30:00,49.29,49.29,49.23,49.25,5819.0,41.7088,41.7088,41.658,41.6749,5819.0
2016-03-10 12:35:00,49.24,49.24,49.16,49.17,17621.0,41.6665,41.6665,41.5988,41.6072,17621.0
2016-03-10 12:40:00,49.17,49.18,49.12,49.13,19637.0,41.6072,41.6157,41.5649,41.5734,19637.0
2016-03-10 12:45:00,49.14,49.18,49.12,49.15,21868.0,41.5819,41.6157,41.5649,41.5903,21868.0
2016-03-10 12:50:00,49.15,49.2,49.14,49.15,25966.0,41.5903,41.6326,41.5819,41.5903,25966.0
2016-03-10 12:55:00,49.14,49.17,49.13,49.17,72820.0,41.5819,41.6072,41.5734,41.6072,72820.0
2016-03-10 13:00:00,49.16,49.17,49.15,49.16,30659.0,41.5988,41.6072,41.5903,41.5988,30659.0
2016-03-10 13:05:00,49.16,49.17,49.12,49.12,42291.0,41.5988,41.6072,41.5649,41.5649,42291.0
2016-03-10 13:10:00,49.12,49.13,49.11,49.13,29388.0,41.5649,41.5734,41.5565,41.5734,29388.0
2016-03-10 13:15:00,49.13,49.2,49.12,49.2,42857.0,41.5734,41.6326,41.5649,41.6326,42857.0
2016-03-10 13:20:00,49.19,49.2,49.17,49.19,19917.0,41.6242,41.6326,41.6072,41.6242,19917.0
2016-03-10 13:25:00,49.2,49.25,49.2,49.24,46513.0,41.6326,41.6749,41.6326,41.6665,46513.0
2016-03-10 13:30:00,49.22,49.24,49.21,49.23,32064.0,41.6495,41.6665,41.6411,41.658,32064.0
2016-03-10 13:35:00,49.23,49.26,49.22,49.25,25860.0,41.658,41.6834,41.6495,41.6749,25860.0
2016-03-10 13:40:00,49.25,49.25,49.22,49.24,7484.0,41.6749,41.6749,41.6495,41.6665,7484.0
2016-03-10 13:45:00,49.24,49.25,49.23,49.24,18017.0,41.6665,41.6749,41.658,41.6665,18017.0
2016-03-10 13:50:00,49.24,49.28,49.24,49.28,9169.0,41.6665,41.7003,41.6665,41.7003,9169.0
2016-03-10 13:55:00,49.28,49.28,49.22,49.24,10743.0,41.7003,41.7003,41.6495,41.6665,10743.0
2016-03-10 14:00:00,49.24,49.27,49.24,49.24,5702.0,41.6665,41.6919,41.6665,41.6665,5702.0
2016-03-10 14:05:00,49.25,49.26,49.2,49.21,13317.0,41.6749,41.6834,41.6326,41.6411,13317.0
2016-03-10 14:10:00,49.21,49.24,49.21,49.24,15893.0,41.6411,41.6665,41.6411,41.6665,15893.0
2016-03-10 14:15:00,49.23,49.27,49.23,49.26,21772.0,41.658,41.6919,41.658,41.6834,21772.0
2016-03-10 14:20:00,49.27,49.29,49.26,49.29,12727.0,41.6919,41.7088,41.6834,41.7088,12727.0
2016-03-10 14:25:00,49.29,49.32,49.27,49.31,24083.0,41.7088,41.7342,41.6919,41.7257,24083.0
2016-03-10 14:30:00,49.32,49.34,49.3,49.32,16019.0,41.7342,41.7511,41.7172,41.7342,16019.0
2016-03-10 14:35:00,49.33,49.33,49.31,49.33,6583.0,41.7426,41.7426,41.7257,41.7426,6583.0
2016-03-10 14:40:00,49.33,49.39,49.33,49.39,21026.0,41.7426,41.7934,41.7426,41.7934,21026.0
2016-03-10 14:45:00,49.38,49.4,49.37,49.39,19459.0,41.7849,41.8019,41.7765,41.7934,19459.0
2016-03-10 14:50:00,49.39,49.42,49.36,49.36,22410.0,41.7934,41.8188,41.768,41.768,22410.0
2016-03-10 14:55:00,49.36,49.36,49.34,49.36,10282.0,41.768,41.768,41.7511,41.768,10282.0
2016-03-10 15:00:00,49.36,49.39,49.31,49.34,23804.0,41.768,41.7934,41.7257,41.7511,23804.0
2016-03-10 15:05:00,49.34,49.38,49.32,49.38,29849.0,41.7511,41.7849,41.7342,41.7849,29849.0
2016-03-10 15:10:00,49.38,49.44,49.36,49.42,34919.0,41.7849,41.8357,41.768,41.8188,34919.0
2016-03-10 15:15:00,49.41,49.5,49.41,49.5,87431.0,41.8103,41.8865,41.8103,41.8865,87431.0
2016-03-10 15:20:00,49.49,49.49,49.45,49.46,63193.0,41.878,41.878,41.8442,41.8526,63193.0
2016-03-10 15:25:00,49.47,49.55,49.46,49.52,58114.0,41.8611,41.9288,41.8526,41.9034,58114.0
2016-03-10 15:30:00,49.51,49.54,49.49,49.5,27788.0,41.8949,41.9203,41.878,41.8865,27788.0
2016-03-10 15:35:00,49.51,49.52,49.43,49.45,14518.0,41.8949,41.9034,41.8272,41.8442,14518.0
2016-03-10 15:40:00,49.45,49.48,49.43,49.45,24845.0,41.8442,41.8696,41.8272,41.8442,24845.0
2016-03-10 15:45:00,49.45,49.47,49.44,49.45,30647.0,41.8442,41.8611,41.8357,41.8442,30647.0
2016-03-10 15:50:00,49.45,49.51,49.45,49.51,35394.0,41.8442,41.8949,41.8442,41.8949,35394.0
2016-03-10 15:55:00,49.51,49.59,49.48,49.57,319275.0,41.8949,41.9626,41.8696,41.9457,319275.0
2016-03-11 09:30:00,50.26,50.47,50.26,50.47,71269.0,42.5296,42.7073,42.5296,42.7073,71269.0
2016-03-11 09:35:00,50.47,50.48,50.46,50.47,45984.0,42.7073,42.7157,42.6988,42.7073,45984.0
2016-03-11 09:40:00,50.47,50.49,50.43,50.48,23083.0,42.7073,42.7242,42.6734,42.7157,23083.0
2016-03-11 09:45:00,50.48,50.5,50.44,50.48,41522.0,42.7157,42.7327,42.6819,42.7157,41522.0
2016-03-11 09:50:00,50.48,50.51,50.48,50.51,163090.0,42.7157,42.7411,42.7157,42.7411,163090.0
2016-03-11 09:55:00,50.5,50.53,50.48,50.5,294059.0,42.7327,42.7581,42.7157,42.7327,294059.0
2016-03-11 10:00:00,50.5,50.52,50.47,50.47,73245.0,42.7327,42.7496,42.7073,42.7073,73245.0
2016-03-11 10:05:00,50.48,50.48,50.45,50.46,11113.0,42.7157,42.7157,42.6904,42.6988,11113.0
2016-03-11 10:10:00,50.47,50.5,50.46,50.5,26354.0,42.7073,42.7327,42.6988,42.7327,26354.0
2016-03-11 10:15:00,50.5,50.52,50.48,50.51,15567.0,42.7327,42.7496,42.7157,42.7411,15567.0
2016-03-11 10:20:00,50.5,50.54,50.49,50.54,48056.0,42.7327,42.7665,42.7242,42.7665,48056.0
2016-03-11 10:25:00,50.54,50.54,50.52,50.54,83166.0,42.7665,42.7665,42.7496,42.7665,83166.0
2016-03-11 10:30:00,50.55,50.57,50.53,50.56,13953.0,42.775,42.7919,42.7581,42.7834,13953.0
2016-03-11 10:35:00,50.57,50.57,50.56,50.57,10400.0,42.7919,42.7919,42.7834,42.7919,10400.0
2016-03-11 10:40:00,50.57,50.62,50.57,50.58,35023.0,42.7919,42.8342,42.7919,42.8004,35023.0
2016-03-11 10:45:00,50.58,50.61,50.58,50.58,23549.0,42.8004,42.8258,42.8004,42.8004,23549.0
2016-03-11 10:50:00,50.59,50.59,50.56,50.59,8432.0,42.8088,42.8088,42.7834,42.8088,8432.0
2016-03-11 10:55:00,50.59,50.59,50.55,50.58,8338.0,42.8088,42.8088,42.775,42.8004,8338.0
2016-03-11 11:00:00,50.57,50.62,50.57,50.62,20782.0,42.7919,42.8342,42.7919,42.8342,20782.0
2016-03-11 11:05:00,50.61,50.61,50.59,50.61,23875.0,42.8258,42.8258,42.8088,42.8258,23875.0
2016-03-11 11:10:00,50.62,50.64,50.62,50.64,6496.0,42.8342,42.8511,42.8342,42.8511,6496.0
2016-03-11 11:15:00,50.63,50.64,50.62,50.64,16093.0,42.8427,42.8511,42.8342,42.8511,16093.0
2016-03-11 11:20:00,50.63,50.65,50.62,50.65,18041.0,42.8427,42.8596,42.8342,42.8596,18041.0
2016-03-11 11:25:00,50.65,50.67,50.65,50.67,4513.0,42.8596,42.8765,42.8596,42.8765,4513.0
2016-03-11 11:30:00,50.67,50.67,50.64,50.64,3033.0,42.8765,42.8765,42.8511,42.8511,3033.0
2016-03-11 11:35:00,50.65,50.66,50.64,50.65,8600.0,42.8596,42.8681,42.8511,42.8596,8600.0
2016-03-11 11:40:00,50.65,50.66,50.64,50.64,6063.0,42.8596,42.8681,42.8511,42.8511,6063.0
2016-03-11 11:45:00,50.64,50.64,50.62,50.64,12283.0,42.8511,42.8511,42.8342,42.8511,12283.0
2016-03-11 11:50:00,50.64,50.67,50.64,50.67,6298.0,42.8511,42.8765,42.8511,42.8765,6298.0
2016-03-11 11:55:00,50.67,50.7,50.67,50.67,8247.0,42.8765,42.9019,42.8765,42.8765,8247.0
2016-03-11 12:00:00,50.66,50.67,50.63,50.63,11003.0,42.8681,42.8765,42.8427,42.8427,11003.0
2016-03-11 12:05:00,50.63,50.65,50.62,50.65,21758.0,42.8427,42.8596,42.8342,42.8596,21758.0
2016-03-11 12:10:00,50.65,50.67,50.65,50.66,16619.0,42.8596,42.8765,42.8596,42.8681,16619.0
2016-03-11 12:15:00,50.66,50.68,50.65,50.68,10533.0,42.8681,42.885,42.8596,42.885,10533.0
2016-03-11 12:20:00,50.68,50.7,50.68,50.68,6362.0,42.885,42.9019,42.885,42.885,6362.0
2016-03-11 12:25:00,50.68,50.7,50.67,50.68,12416.0,42.885,42.9019,42.8765,42.885,12416.0
2016-03-11 12:30:00,50.68,50.7,50.67,50.69,9385.0,42.885,42.9019,42.8765,42.8934,9385.0
2016-03-11 12:35:00,50.69,50.69,50.66,50.67,7088.0,42.8934,42.8934,42.8681,42.8765,7088.0
2016-03-11 12:40:00,50.67,50.68,50.63,50.64,9174.0,42.8765,42.885,42.8427,42.8511,9174.0
2016-03-11 12:45:00,50.65,50.67,50.63,50.67,5648.0,42.8596,42.8765,42.8427,42.8765,5648.0
2016-03-11 12:50:00,50.67,50.68,50.66,50.68,6127.0,42.8765,42.885,42.8681,42.885,6127.0
2016-03-11 12:55:00,50.68,50.68,50.62,50.63,13452.0,42.885,42.885,42.8342,42.8427,13452.0
2016-03-11 13:00:00,50.63,50.64,50.61,50.64,14209.0,42.8427,42.8511,42.8258,42.8511,14209.0
2016-03-11 13:05:00,50.64,50.64,50.59,50.61,12474.0,42.8511,42.8511,42.8088,42.8258,12474.0
2016-03-11 13:10:00,50.61,50.66,50.61,50.64,6704.0,42.8258,42.8681,42.8258,42.8511,6704.0
2016-03-11 13:15:00,50.64,50.65,50.62,50.65,7552.0,42.8511,42.8596,42.8342,42.8596,7552.0
2016-03-11 13:20:00,50.66,50.66,50.63,50.64,8392.0,42.8681,42.8681,42.8427,42.8511,8392.0
2016-03-11 13:25:00,50.64,50.64,50.62,50.64,5041.0,42.8511,42.8511,42.8342,42.8511,5041.0
2016-03-11 13:30:00,50.64,50.67,50.64,50.66,15169.0,42.8511,42.8765,42.8511,42.8681,15169.0
2016-03-11 13:35:00,50.66,50.67,50.65,50.66,11305.0,42.8681,42.8765,42.8596,42.8681,11305.0
2016-03-11 13:40:00,50.65,50.68,50.65,50.66,7308.0,42.8596,42.885,42.8596,42.8681,7308.0
2016-03-11 13:45:00,50.66,50.68,50.64,50.68,12984.0,42.8681,42.885,42.8511,42.885,12984.0
2016-03-11 13:50:00,50.68,50.71,50.68,50.69,9304.0,42.885,42.9104,42.885,42.8934,9304.0
2016-03-11 13:55:00,50.69,50.73,50.69,50.73,7037.0,42.8934,42.9273,42.8934,42.9273,7037.0
2016-03-11 14:00:00,50.72,50.72,50.68,50.68,14647.0,42.9188,42.9188,42.885,42.885,14647.0
2016-03-11 14:05:00,50.69,50.69,50.66,50.66,5842.0,42.8934,42.8934,42.8681,42.8681,5842.0
2016-03-11 14:10:00,50.67,50.7,50.66,50.69,11676.0,42.8765,42.9019,42.8681,42.8934,11676.0
2016-03-11 14:15:00,50.69,50.69,50.67,50.68,11287.0,42.8934,42.8934,42.8765,42.885,11287.0
2016-03-11 14:20:00,50.69,50.71,50.68,50.7,7203.0,42.8934,42.9104,42.885,42.9019,7203.0
2016-03-11 14:25:00,50.7,50.7,50.66,50.66,17250.0,42.9019,42.9019,42.8681,42.8681,17250.0
2016-03-11 14:30:00,50.66,50.68,50.65,50.66,16508.0,42.8681,42.885,42.8596,42.8681,16508.0
2016-03-11 14:35:00,50.66,50.66,50.64,50.65,18073.0,42.8681,42.8681,42.8511,42.8596,18073.0
2016-03-11 14:40:00,50.66,50.66,50.62,50.64,13600.0,42.8681,42.8681,42.8342,42.8511,13600.0
2016-03-11 14:45:00,50.64,50.69,50.64,50.68,13871.0,42.8511,42.8934,42.8511,42.885,13871.0
2016-03-11 14:50:00,50.69,50.7,50.67,50.7,14400.0,42.8934,42.9019,42.8765,42.9019,14400.0
2016-03-11 14:55:00,50.69,50.69,50.65,50.67,12576.0,42.8934,42.8934,42.8596,42.8765,12576.0
2016-03-11 15:00:00,50.67,50.71,50.67,50.71,31180.0,42.8765,42.9104,42.8765,42.9104,31180.0
2016-03-11 15:05:00,50.71,50.73,50.7,50.73,13562.0,42.9104,42.9273,42.9019,42.9273,13562.0
2016-03-11 15:10:00,50.73,50.75,50.73,50.73,63691.0,42.9273,42.9442,42.9273,42.9273,63691.0
2016-03-11 15:15:00,50.73,50.74,50.72,50.73,52980.0,42.9273,42.9358,42.9188,42.9273,52980.0
2016-03-11 15:20:00,50.73,50.76,50.72,50.76,60144.0,42.9273,42.9527,42.9188,42.9527,60144.0
2016-03-11 15:25:00,50.75,50.76,50.7,50.71,87133.0,42.9442,42.9527,42.9019,42.9104,87133.0
2016-03-11 15:30:00,50.7,50.72,50.69,50.72,17227.0,42.9019,42.9188,42.8934,42.9188,17227.0
2016-03-11 15:35:00,50.71,50.72,50.66,50.7,59449.0,42.9104,42.9188,42.8681,42.9019,59449.0
2016-03-11 15:40:00,50.69,50.72,50.67,50.71,52424.0,42.8934,42.9188,42.8765,42.9104,52424.0
2016-03-11 15:45:00,50.72,50.74,50.71,50.73,29886.0,42.9188,42.9358,42.9104,42.9273,29886.0
2016-03-11 15:50:00,50.73,50.75,50.65,50.68,210988.0,42.9273,42.9442,42.8596,42.885,210988.0
2016-03-11 15:55:00,50.68,50.68,50.64,50.65,449507.0,42.885,42.885,42.8511,42.8596,449507.0
2016-03-14 09:30:00,50.46,50.46,50.34,50.34,38427.0,42.6988,42.6988,42.5973,42.5973,38427.0
2016-03-14 09:35:00,50.33,50.36,50.31,50.36,38382.0,42.5888,42.6142,42.5719,42.6142,38382.0
2016-03-14 09:40:00,50.36,50.37,50.31,50.31,26940.0,42.6142,42.6227,42.5719,42.5719,26940.0
2016-03-14 09:45:00,50.32,50.32,50.26,50.26,12792.0,42.5804,42.5804,42.5296,42.5296,12792.0
2016-03-14 09:50:00,50.26,50.28,50.23,50.23,12151.0,42.5296,42.5465,42.5042,42.5042,12151.0
2016-03-14 09:55:00,50.22,50.23,50.19,50.2,18176.0,42.4957,42.5042,42.4704,42.4788,18176.0
2016-03-14 10:00:00,50.2,50.2,50.18,50.2,64405.0,42.4788,42.4788,42.4619,42.4788,64405.0
2016-03-14 10:05:00,50.19,50.2,50.19,50.2,29039.0,42.4704,42.4788,42.4704,42.4788,29039.0
2016-03-14 10:10:00,50.2,50.24,50.19,50.22,45277.0,42.4788,42.5127,42.4704,42.4957,45277.0
2016-03-14 10:15:00,50.22,50.23,50.21,50.22,22467.0,42.4957,42.5042,42.4873,42.4957,22467.0
2016-03-14 10:20:00,50.22,50.23,50.2,50.22,4370.0,42.4957,42.5042,42.4788,42.4957,4370.0
2016-03-14 10:25:00,50.21,50.26,50.21,50.23,4219.0,42.4873,42.5296,42.4873,42.5042,4219.0
2016-03-14 10:30:00,50.23,50.28,50.23,50.27,17100.0,42.5042,42.5465,42.5042,42.538,17100.0
2016-03-14 10:35:00,50.27,50.28,50.24,50.24,15579.0,42.538,42.5465,42.5127,42.5127,15579.0
2016-03-14 10:40:00,50.23,50.29,50.23,50.29,11129.0,42.5042,42.555,42.5042,42.555,11129.0
2016-03-14 10:45:00,50.3,50.32,50.29,50.3,34052.0,42.5634,42.5804,42.555,42.5634,34052.0
2016-03-14 10:50:00,50.29,50.29,50.24,50.24,19525.0,42.555,42.555,42.5127,42.5127,19525.0
2016-03-14 10:55:00,50.23,50.24,50.21,50.23,12805.0,42.5042,42.5127,42.4873,42.5042,12805.0
2016-03-14 11:00:00,50.24,50.27,50.24,50.24,20764.0,42.5127,42.538,42.5127,42.5127,20764.0
2016-03-14 11:05:00,50.23,50.26,50.22,50.26,8143.0,42.5042,42.5296,42.4957,42.5296,8143.0
2016-03-14 11:10:00,50.25,50.29,50.25,50.26,10491.0,42.5211,42.555,42.5211,42.5296,10491.0
2016-03-14 11:15:00,50.26,50.29,50.26,50.29,13411.0,42.5296,42.555,42.5296,42.555,13411.0
2016-03-14 11:20:00,50.29,50.31,50.26,50.26,12266.0,42.555,42.5719,42.5296,42.5296,12266.0
2016-03-14 11:25:00,50.26,50.29,50.25,50.25,10900.0,42.5296,42.555,42.5211,42.5211,10900.0
2016-03-14 11:30:00,50.24,50.28,50.24,50.25,16180.0,42.5127,42.5465,42.5127,42.5211,16180.0
2016-03-14 11:35:00,50.25,50.27,50.25,50.27,2512.0,42.5211,42.538,42.5211,42.538,2512.0
2016-03-14 11:40:00,50.29,50.29,50.26,50.26,1750.0,42.555,42.555,42.5296,42.5296,1750.0
2016-03-14 11:45:00,50.26,50.27,50.26,50.27,3900.0,42.5296,42.538,42.5296,42.538,3900.0
2016-03-14 11:50:00,50.27,50.29,50.27,50.28,14953.0,42.538,42.555,42.538,42.5465,14953.0
2016-03-14 11:55:00,50.29,50.29,50.24,50.26,18741.0,42.555,42.555,42.5127,42.5296,18741.0
2016-03-14 12:00:00,50.26,50.28,50.26,50.26,8699.0,42.5296,42.5465,42.5296,42.5296,8699.0
2016-03-14 12:05:00,50.26,50.29,50.26,50.29,9034.0,42.5296,42.555,42.5296,42.555,9034.0
2016-03-14 12:10:00,50.29,50.3,50.28,50.29,6750.0,42.555,42.5634,42.5465,42.555,6750.0
2016-03-14 12:15:00,50.28,50.32,50.28,50.32,10669.0,42.5465,42.5804,42.5465,42.5804,10669.0
2016-03-14 12:20:00,50.33,50.33,50.31,50.32,23919.0,42.5888,42.5888,42.5719,42.5804,23919.0
2016-03-14 12:25:00,50.33,50.33,50.31,50.31,5516.0,42.5888,42.5888,42.5719,42.5719,5516.0
2016-03-14 12:30:00,50.32,50.34,50.32,50.33,5998.0,42.5804,42.5973,42.5804,42.5888,5998.0
2016-03-14 12:35:00,50.34,50.36,50.34,50.35,10900.0,42.5973,42.6142,42.5973,42.6057,10900.0
2016-03-14 12:40:00,50.35,50.36,50.32,50.32,5666.0,42.6057,42.6142,42.5804,42.5804,5666.0
2016-03-14 12:45:00,50.33,50.35,50.33,50.33,1643.0,42.5888,42.6057,42.5888,42.5888,1643.0
2016-03-14 12:50:00,50.34,50.35,50.33,50.34,3700.0,42.5973,42.6057,42.5888,42.5973,3700.0
2016-03-14 12:55:00,50.34,50.36,50.34,50.35,3851.0,42.5973,42.6142,42.5973,42.6057,3851.0
2016-03-14 13:00:00,50.36,50.36,50.34,50.34,11032.0,42.6142,42.6142,42.5973,42.5973,11032.0
2016-03-14 13:05:00,50.34,50.36,50.34,50.36,12343.0,42.5973,42.6142,42.5973,42.6142,12343.0
2016-03-14 13:10:00,50.36,50.36,50.33,50.33,3020.0,42.6142,42.6142,42.5888,42.5888,3020.0
2016-03-14 13:15:00,50.33,50.34,50.33,50.34,2651.0,42.5888,42.5973,42.5888,42.5973,2651.0
2016-03-14 13:20:00,50.34,50.36,50.34,50.36,5322.0,42.5973,42.6142,42.5973,42.6142,5322.0
2016-03-14 13:25:00,50.35,50.37,50.35,50.36,9348.0,42.6057,42.6227,42.6057,42.6142,9348.0
2016-03-14 13:30:00,50.35,50.38,50.35,50.38,31293.0,42.6057,42.6311,42.6057,42.6311,31293.0
2016-03-14 13:35:00,50.38,50.38,50.36,50.36,11594.0,42.6311,42.6311,42.6142,42.6142,11594.0
2016-03-14 13:40:00,50.37,50.39,50.36,50.38,29766.0,42.6227,42.6396,42.6142,42.6311,29766.0
2016-03-14 13:45:00,50.37,50.38,50.35,50.35,14424.0,42.6227,42.6311,42.6057,42.6057,14424.0
2016-03-14 13:50:00,50.35,50.37,50.35,50.37,8600.0,42.6057,42.6227,42.6057,42.6227,8600.0
2016-03-14 13:55:00,50.36,50.37,50.35,50.35,7457.0,42.6142,42.6227,42.6057,42.6057,7457.0
2016-03-14 14:00:00,50.35,50.35,50.32,50.32,18930.0,42.6057,42.6057,42.5804,42.5804,18930.0
2016-03-14 14:05:00,50.32,50.34,50.31,50.34,5686.0,42.5804,42.5973,42.5719,42.5973,5686.0
2016-03-14 14:10:00,50.33,50.34,50.33,50.33,9829.0,42.5888,42.5973,42.5888,42.5888,9829.0
2016-03-14 14:15:00,50.33,50.34,50.33,50.34,3549.0,42.5888,42.5973,42.5888,42.5973,3549.0
2016-03-14 14:20:00,50.34,50.36,50.33,50.36,15826.0,42.5973,42.6142,42.5888,42.6142,15826.0
2016-03-14 14:25:00,50.35,50.37,50.34,50.37,3328.0,42.6057,42.6227,42.5973,42.6227,3328.0
2016-03-14 14:30:00,50.37,50.38,50.36,50.36,10637.0,42.6227,42.6311,42.6142,42.6142,10637.0
2016-03-14 14:35:00,50.36,50.37,50.35,50.37,88417.0,42.6142,42.6227,42.6057,42.6227,88417.0
2016-03-14 14:40:00,50.37,50.39,50.36,50.36,19151.0,42.6227,42.6396,42.6142,42.6142,19151.0
2016-03-14 14:45:00,50.36,50.38,50.35,50.37,3500.0,42.6142,42.6311,42.6057,42.6227,3500.0
2016-03-14 14:50:00,50.38,50.38,50.34,50.34,3600.0,42.6311,42.6311,42.5973,42.5973,3600.0
2016-03-14 14:55:00,50.35,50.37,50.33,50.34,13672.0,42.6057,42.6227,42.5888,42.5973,13672.0
2016-03-14 15:00:00,50.33,50.34,50.32,50.33,1800.0,42.5888,42.5973,42.5804,42.5888,1800.0
2016-03-14 15:05:00,50.33,50.33,50.31,50.32,5639.0,42.5888,42.5888,42.5719,42.5804,5639.0
2016-03-14 15:10:00,50.32,50.35,50.3,50.34,9806.0,42.5804,42.6057,42.5634,42.5973,9806.0
2016-03-14 15:15:00,50.33,50.33,50.25,50.26,39456.0,42.5888,42.5888,42.5211,42.5296,39456.0
2016-03-14 15:20:00,50.27,50.28,50.26,50.27,37563.0,42.538,42.5465,42.5296,42.538,37563.0
2016-03-14 15:25:00,50.27,50.3,50.26,50.29,31203.0,42.538,42.5634,42.5296,42.555,31203.0
2016-03-14 15:30:00,50.29,50.29,50.26,50.26,21741.0,42.555,42.555,42.5296,42.5296,21741.0
2016-03-14 15:35:00,50.26,50.29,50.26,50.29,19413.0,42.5296,42.555,42.5296,42.555,19413.0
2016-03-14 15:40:00,50.29,50.3,50.27,50.28,11171.0,42.555,42.5634,42.538,42.5465,11171.0
2016-03-14 15:45:00,50.28,50.31,50.28,50.3,21607.0,42.5465,42.5719,42.5465,42.5634,21607.0
2016-03-14 15:50:00,50.3,50.33,50.3,50.31,37896.0,42.5634,42.5888,42.5634,42.5719,37896.0
2016-03-14 15:55:00,50.31,50.31,50.24,50.26,203338.0,42.5719,42.5719,42.5127,42.5296,203338.0
2016-03-15 09:30:00,49.91,49.96,49.89,49.89,114943.0,42.2334,42.2757,42.2165,42.2165,114943.0
2016-03-15 09:35:00,49.89,49.89,49.84,49.85,332334.0,42.2165,42.2165,42.1742,42.1826,332334.0
2016-03-15 09:40:00,49.84,49.86,49.83,49.84,65762.0,42.1742,42.1911,42.1657,42.1742,65762.0
2016-03-15 09:45:00,49.85,49.87,49.84,49.84,63274.0,42.1826,42.1996,42.1742,42.1742,63274.0
2016-03-15 09:50:00,49.84,49.85,49.79,49.8,77918.0,42.1742,42.1826,42.1319,42.1403,77918.0
2016-03-15 09:55:00,49.8,49.82,49.79,49.8,51425.0,42.1403,42.1573,42.1319,42.1403,51425.0
2016-03-15 10:00:00,49.8,49.83,49.78,49.81,36370.0,42.1403,42.1657,42.1234,42.1488,36370.0
2016-03-15 10:05:00,49.8,49.86,49.8,49.85,68734.0,42.1403,42.1911,42.1403,42.1826,68734.0
2016-03-15 10:10:00,49.84,49.88,49.83,49.88,29562.0,42.1742,42.208,42.1657,42.208,29562.0
2016-03-15 10:15:00,49.89,49.9,49.88,49.89,14477.0,42.2165,42.225,42.208,42.2165,14477.0
2016-03-15 10:20:00,49.9,49.91,49.88,49.89,7331.0,42.225,42.2334,42.208,42.2165,7331.0
2016-03-15 10:25:00,49.88,49.92,49.87,49.91,13596.0,42.208,42.2419,42.1996,42.2334,13596.0
2016-03-15 10:30:00,49.92,49.93,49.91,49.91,19863.0,42.2419,42.2503,42.2334,42.2334,19863.0
2016-03-15 10:35:00,49.91,49.92,49.9,49.91,9188.0,42.2334,42.2419,42.225,42.2334,9188.0
2016-03-15 10:40:00,49.92,49.93,49.89,49.91,21865.0,42.2419,42.2503,42.2165,42.2334,21865.0
2016-03-15 10:45:00,49.91,49.92,49.86,49.88,9499.0,42.2334,42.2419,42.1911,42.208,9499.0
2016-03-15 10:50:00,49.88,49.89,49.85,49.85,20999.0,42.208,42.2165,42.1826,42.1826,20999.0
2016-03-15 10:55:00,49.85,49.88,49.83,49.86,25278.0,42.1826,42.208,42.1657,42.1911,25278.0
2016-03-15 11:00:00,49.86,49.87,49.84,49.84,4236.0,42.1911,42.1996,42.1742,42.1742,4236.0
2016-03-15 11:05:00,49.85,49.88,49.83,49.88,14024.0,42.1826,42.208,42.1657,42.208,14024.0
2016-03-15 11:10:00,49.88,49.89,49.84,49.86,56284.0,42.208,42.2165,42.1742,42.1911,56284.0
2016-03-15 11:15:00,49.86,49.87,49.86,49.86,1900.0,42.1911,42.1996,42.1911,42.1911,1900.0
2016-03-15 11:20:00,49.87,49.87,49.85,49.87,15347.0,42.1996,42.1996,42.1826,42.1996,15347.0
2016-03-15 11:25:00,49.87,49.87,49.85,49.86,52065.0,42.1996,42.1996,42.1826,42.1911,52065.0
2016-03-15 11:30:00,49.86,49.88,49.85,49.87,29218.0,42.1911,42.208,42.1826,42.1996,29218.0
2016-03-15 11:35:00,49.88,49.88,49.85,49.86,2800.0,42.208,42.208,42.1826,42.1911,2800.0
2016-03-15 11:40:00,49.86,49.88,49.85,49.87,20531.0,42.1911,42.208,42.1826,42.1996,20531.0
2016-03-15 11:45:00,49.88,49.89,49.85,49.86,7854.0,42.208,42.2165,42.1826,42.1911,7854.0
2016-03-15 11:50:00,49.87,49.87,49.83,49.84,13812.0,42.1996,42.1996,42.1657,42.1742,13812.0
2016-03-15 11:55:00,49.84,49.84,49.82,49.82,19795.0,42.1742,42.1742,42.1573,42.1573,19795.0
2016-03-15 12:00:00,49.82,49.84,49.81,49.82,10289.0,42.1573,42.1742,42.1488,42.1573,10289.0
2016-03-15 12:05:00,49.81,49.84,49.81,49.82,7622.0,42.1488,42.1742,42.1488,42.1573,7622.0
2016-03-15 12:10:00,49.82,49.85,49.82,49.82,5067.0,42.1573,42.1826,42.1573,42.1573,5067.0
2016-03-15 12:15:00,49.82,49.83,49.81,49.81,5154.0,42.1573,42.1657,42.1488,42.1488,5154.0
2016-03-15 12:20:00,49.82,49.84,49.82,49.83,5967.0,42.1573,42.1742,42.1573,42.1657,5967.0
2016-03-15 12:25:00,49.83,49.86,49.83,49.86,19559.0,42.1657,42.1911,42.1657,42.1911,19559.0
2016-03-15 12:30:00,49.87,49.88,49.85,49.85,3506.0,42.1996,42.208,42.1826,42.1826,3506.0
2016-03-15 12:35:00,49.86,49.87,49.85,49.85,8912.0,42.1911,42.1996,42.1826,42.1826,8912.0
2016-03-15 12:40:00,49.85,49.86,49.85,49.85,5202.0,42.1826,42.1911,42.1826,42.1826,5202.0
2016-03-15 12:45:00,49.85,49.85,49.82,49.83,4322.0,42.1826,42.1826,42.1573,42.1657,4322.0
2016-03-15 12:50:00,49.83,49.84,49.82,49.82,5300.0,42.1657,42.1742,42.1573,42.1573,5300.0
2016-03-15 12:55:00,49.82,49.83,49.82,49.82,14402.0,42.1573,42.1657,42.1573,42.1573,14402.0
2016-03-15 13:00:00,49.81,49.83,49.81,49.82,4568.0,42.1488,42.1657,42.1488,42.1573,4568.0
2016-03-15 13:05:00,49.83,49.85,49.82,49.82,5742.0,42.1657,42.1826,42.1573,42.1573,5742.0
2016-03-15 13:10:00,49.83,49.85,49.83,49.83,8234.0,42.1657,42.1826,42.1657,42.1657,8234.0
2016-03-15 13:15:00,49.84,49.85,49.84,49.85,2700.0,42.1742,42.1826,42.1742,42.1826,2700.0
2016-03-15 13:20:00,49.85,49.87,49.85,49.87,8058.0,42.1826,42.1996,42.1826,42.1996,8058.0
2016-03-15 13:25:00,49.87,49.88,49.86,49.88,11159.0,42.1996,42.208,42.1911,42.208,11159.0
2016-03-15 13:30:00,49.88,49.92,49.88,49.92,28339.0,42.208,42.2419,42.208,42.2419,28339.0
2016-03-15 13:35:00,49.92,49.92,49.9,49.91,13968.0,42.2419,42.2419,42.225,42.2334,13968.0
2016-03-15 13:40:00,49.91,49.93,49.91,49.93,2100.0,42.2334,42.2503,42.2334,42.2503,2100.0
2016-03-15 13:45:00,49.93,49.93,49.92,49.92,2000.0,42.2503,42.2503,42.2419,42.2419,2000.0
2016-03-15 13:50:00,49.93,49.95,49.91,49.94,10311.0,42.2503,42.2673,42.2334,42.2588,10311.0
2016-03-15 13:55:00,49.95,49.96,49.95,49.96,2850.0,42.2673,42.2757,42.2673,42.2757,2850.0
2016-03-15 14:00:00,49.96,49.97,49.95,49.96,5700.0,42.2757,42.2842,42.2673,42.2757,5700.0
2016-03-15 14:05:00,49.95,49.96,49.94,49.95,7797.0,42.2673,42.2757,42.2588,42.2673,7797.0
2016-03-15 14:10:00,49.96,49.98,49.96,49.97,3500.0,42.2757,42.2927,42.2757,42.2842,3500.0
2016-03-15 14:15:00,49.97,49.98,49.96,49.96,6597.0,42.2842,42.2927,42.2757,42.2757,6597.0
2016-03-15 14:20:00,49.97,49.99,49.96,49.96,19555.0,42.2842,42.3011,42.2757,42.2757,19555.0
2016-03-15 14:25:00,49.95,49.97,49.95,49.97,20599.0,42.2673,42.2842,42.2673,42.2842,20599.0
2016-03-15 14:30:00,49.97,49.98,49.95,49.96,13289.0,42.2842,42.2927,42.2673,42.2757,13289.0
2016-03-15 14:35:00,49.96,49.98,49.96,49.98,2465.0,42.2757,42.2927,42.2757,42.2927,2465.0
2016-03-15 14:40:00,49.98,49.98,49.95,49.96,5843.0,42.2927,42.2927,42.2673,42.2757,5843.0
2016-03-15 14:45:00,49.95,49.96,49.93,49.94,5080.0,42.2673,42.2757,42.2503,42.2588,5080.0
2016-03-15 14:50:00,49.94,49.95,49.94,49.94,7126.0,42.2588,42.2673,42.2588,42.2588,7126.0
2016-03-15 14:55:00,49.93,49.93,49.91,49.93,9327.0,42.2503,42.2503,42.2334,42.2503,9327.0
2016-03-15 15:00:00,49.93,49.95,49.92,49.93,10506.0,42.2503,42.2673,42.2419,42.2503,10506.0
2016-03-15 15:05:00,49.93,49.93,49.91,49.93,8468.0,42.2503,42.2503,42.2334,42.2503,8468.0
2016-03-15 15:10:00,49.92,49.96,49.92,49.96,11343.0,42.2419,42.2757,42.2419,42.2757,11343.0
2016-03-15 15:15:00,49.97,49.98,49.95,49.98,14205.0,42.2842,42.2927,42.2673,42.2927,14205.0
2016-03-15 15:20:00,49.98,50.0,49.97,49.98,6731.0,42.2927,42.3096,42.2842,42.2927,6731.0
2016-03-15 15:25:00,49.98,50.0,49.97,49.99,17143.0,42.2927,42.3096,42.2842,42.3011,17143.0
2016-03-15 15:30:00,49.98,49.99,49.97,49.98,7690.0,42.2927,42.3011,42.2842,42.2927,7690.0
2016-03-15 15:35:00,49.99,50.0,49.98,49.99,6600.0,42.3011,42.3096,42.2927,42.3011,6600.0
2016-03-15 15:40:00,49.98,49.99,49.96,49.96,13982.0,42.2927,42.3011,42.2757,42.2757,13982.0
2016-03-15 15:45:00,49.96,50.01,49.95,49.99,36974.0,42.2757,42.318,42.2673,42.3011,36974.0
2016-03-15 15:50:00,50.0,50.0,49.99,50.0,46092.0,42.3096,42.3096,42.3011,42.3096,46092.0
2016-03-15 15:55:00,50.0,50.01,49.95,49.98,169606.0,42.3096,42.318,42.2673,42.2927,169606.0
2016-03-16 09:30:00,49.93,49.97,49.9,49.97,29839.0,42.2503,42.2842,42.225,42.2842,29839.0
2016-03-16 09:35:00,49.97,50.05,49.97,50.05,44421.0,42.2842,42.3519,42.2842,42.3519,44421.0
2016-03-16 09:40:00,50.04,50.05,49.98,50.0,16801.0,42.3434,42.3519,42.2927,42.3096,16801.0
2016-03-16 09:45:00,50.0,50.02,49.99,50.02,12578.0,42.3096,42.3265,42.3011,42.3265,12578.0
2016-03-16 09:50:00,50.02,50.04,50.01,50.01,24184.0,42.3265,42.3434,42.318,42.318,24184.0
2016-03-16 09:55:00,50.0,50.03,49.99,50.01,11635.0,42.3096,42.335,42.3011,42.318,11635.0
2016-03-16 10:00:00,50.02,50.03,50.0,50.0,15304.0,42.3265,42.335,42.3096,42.3096,15304.0
2016-03-16 10:05:00,50.0,50.02,49.98,50.02,39288.0,42.3096,42.3265,42.2927,42.3265,39288.0
2016-03-16 10:10:00,50.01,50.03,50.0,50.02,5626.0,42.318,42.335,42.3096,42.3265,5626.0
2016-03-16 10:15:00,50.03,50.03,50.01,50.02,16199.0,42.335,42.335,42.318,42.3265,16199.0
2016-03-16 10:20:00,50.02,50.03,50.01,50.01,17636.0,42.3265,42.335,42.318,42.318,17636.0
2016-03-16 10:25:00,50.0,50.01,49.99,49.99,22055.0,42.3096,42.318,42.3011,42.3011,22055.0
2016-03-16 10:30:00,49.99,50.03,49.99,50.0,21164.0,42.3011,42.335,42.3011,42.3096,21164.0
2016-03-16 10:35:00,50.01,50.05,50.01,50.03,12955.0,42.318,42.3519,42.318,42.335,12955.0
2016-03-16 10:40:00,50.03,50.06,50.02,50.05,8481.0,42.335,42.3603,42.3265,42.3519,8481.0
2016-03-16 10:45:00,50.05,50.06,50.01,50.04,21393.0,42.3519,42.3603,42.318,42.3434,21393.0
2016-03-16 10:50:00,50.03,50.03,49.99,50.01,20537.0,42.335,42.335,42.3011,42.318,20537.0
2016-03-16 10:55:00,50.01,50.04,50.0,50.04,8957.0,42.318,42.3434,42.3096,42.3434,8957.0
2016-03-16 11:00:00,50.04,50.04,50.01,50.01,4400.0,42.3434,42.3434,42.318,42.318,4400.0
2016-03-16 11:05:00,50.01,50.06,50.01,50.04,26481.0,42.318,42.3603,42.318,42.3434,26481.0
2016-03-16 11:10:00,50.04,50.05,50.03,50.03,19850.0,42.3434,42.3519,42.335,42.335,19850.0
2016-03-16 11:15:00,50.03,50.08,50.03,50.08,31900.0,42.335,42.3773,42.335,42.3773,31900.0
2016-03-16 11:20:00,50.07,50.08,50.06,50.07,16051.0,42.3688,42.3773,42.3603,42.3688,16051.0
2016-03-16 11:25:00,50.08,50.1,50.06,50.07,20701.0,42.3773,42.3942,42.3603,42.3688,20701.0
2016-03-16 11:30:00,50.08,50.1,50.07,50.07,6600.0,42.3773,42.3942,42.3688,42.3688,6600.0
2016-03-16 11:35:00,50.07,50.1,50.07,50.1,10117.0,42.3688,42.3942,42.3688,42.3942,10117.0
2016-03-16 11:40:00,50.09,50.1,50.09,50.1,5558.0,42.3857,42.3942,42.3857,42.3942,5558.0
2016-03-16 11:45:00,50.09,50.1,50.09,50.09,2101.0,42.3857,42.3942,42.3857,42.3857,2101.0
2016-03-16 11:50:00,50.08,50.08,50.07,50.08,5488.0,42.3773,42.3773,42.3688,42.3773,5488.0
2016-03-16 11:55:00,50.08,50.11,50.08,50.1,8870.0,42.3773,42.4027,42.3773,42.3942,8870.0
2016-03-16 12:00:00,50.1,50.13,50.1,50.12,4290.0,42.3942,42.4196,42.3942,42.4111,4290.0
2016-03-16 12:05:00,50.12,50.16,50.11,50.15,36231.0,42.4111,42.445,42.4027,42.4365,36231.0
2016-03-16 12:10:00,50.14,50.16,50.13,50.15,36414.0,42.428,42.445,42.4196,42.4365,36414.0
2016-03-16 12:15:00,50.15,50.17,50.14,50.16,9262.0,42.4365,42.4534,42.428,42.445,9262.0
2016-03-16 12:20:00,50.15,50.17,50.14,50.15,2795.0,42.4365,42.4534,42.428,42.4365,2795.0
2016-03-16 12:25:00,50.15,50.15,50.14,50.14,3875.0,42.4365,42.4365,42.428,42.428,3875.0
2016-03-16 12:30:00,50.14,50.17,50.14,50.15,17482.0,42.428,42.4534,42.428,42.4365,17482.0
2016-03-16 12:35:00,50.15,50.15,50.13,50.13,3758.0,42.4365,42.4365,42.4196,42.4196,3758.0
2016-03-16 12:40:00,50.12,50.13,50.08,50.09,10241.0,42.4111,42.4196,42.3773,42.3857,10241.0
2016-03-16 12:45:00,50.09,50.09,50.07,50.08,18472.0,42.3857,42.3857,42.3688,42.3773,18472.0
2016-03-16 12:50:00,50.08,50.1,50.05,50.06,37889.0,42.3773,42.3942,42.3519,42.3603,37889.0
2016-03-16 12:55:00,50.07,50.09,50.06,50.07,7400.0,42.3688,42.3857,42.3603,42.3688,7400.0
2016-03-16 13:00:00,50.06,50.08,50.03,50.04,12303.0,42.3603,42.3773,42.335,42.3434,12303.0
2016-03-16 13:05:00,50.04,50.05,50.03,50.04,5565.0,42.3434,42.3519,42.335,42.3434,5565.0
2016-03-16 13:10:00,50.05,50.05,50.02,50.03,17526.0,42.3519,42.3519,42.3265,42.335,17526.0
2016-03-16 13:15:00,50.03,50.05,50.03,50.05,21924.0,42.335,42.3519,42.335,42.3519,21924.0
2016-03-16 13:20:00,50.05,50.08,50.05,50.07,5612.0,42.3519,42.3773,42.3519,42.3688,5612.0
2016-03-16 13:25:00,50.07,50.07,50.06,50.06,9162.0,42.3688,42.3688,42.3603,42.3603,9162.0
2016-03-16 13:30:00,50.07,50.07,50.02,50.02,15439.0,42.3688,42.3688,42.3265,42.3265,15439.0
2016-03-16 13:35:00,50.01,50.03,50.0,50.02,14925.0,42.318,42.335,42.3096,42.3265,14925.0
2016-03-16 13:40:00,50.02,50.05,50.02,50.02,15473.0,42.3265,42.3519,42.3265,42.3265,15473.0
2016-03-16 13:45:00,50.01,50.01,49.97,49.99,8977.0,42.318,42.318,42.2842,42.3011,8977.0
2016-03-16 13:50:00,50.0,50.01,49.98,49.99,16829.0,42.3096,42.318,42.2927,42.3011,16829.0
2016-03-16 13:55:00,49.98,50.14,49.92,50.14,31774.0,42.2927,42.428,42.2419,42.428,31774.0
2016-03-16 14:00:00,50.0,50.34,50.0,50.33,30073.0,42.3096,42.5973,42.3096,42.5888,30073.0
2016-03-16 14:05:00,50.33,50.5,50.33,50.45,116630.0,42.5888,42.7327,42.5888,42.6904,116630.0
2016-03-16 14:10:00,50.44,50.46,50.31,50.39,75918.0,42.6819,42.6988,42.5719,42.6396,75918.0
2016-03-16 14:15:00,50.4,50.53,50.39,50.53,115157.0,42.6481,42.7581,42.6396,42.7581,115157.0
2016-03-16 14:20:00,50.52,50.62,50.51,50.61,105843.0,42.7496,42.8342,42.7411,42.8258,105843.0
2016-03-16 14:25:00,50.62,50.77,50.62,50.76,144941.0,42.8342,42.9611,42.8342,42.9527,144941.0
2016-03-16 14:30:00,50.76,50.8,50.71,50.73,55154.0,42.9527,42.9865,42.9104,42.9273,55154.0
2016-03-16 14:35:00,50.74,50.8,50.72,50.8,31130.0,42.9358,42.9865,42.9188,42.9865,31130.0
2016-03-16 14:40:00,50.79,50.9,50.79,50.88,126851.0,42.9781,43.0711,42.9781,43.0542,126851.0
2016-03-16 14:45:00,50.89,50.92,50.88,50.9,53887.0,43.0627,43.0881,43.0542,43.0711,53887.0
2016-03-16 14:50:00,50.9,50.92,50.85,50.87,77744.0,43.0711,43.0881,43.0288,43.0458,77744.0
2016-03-16 14:55:00,50.86,50.9,50.81,50.81,34631.0,43.0373,43.0711,42.995,42.995,34631.0
2016-03-16 15:00:00,50.81,50.84,50.76,50.84,78036.0,42.995,43.0204,42.9527,43.0204,78036.0
2016-03-16 15:05:00,50.84,50.95,50.82,50.95,76693.0,43.0204,43.1135,43.0035,43.1135,76693.0
2016-03-16 15:10:00,50.94,50.96,50.85,50.95,75092.0,43.105,43.1219,43.0288,43.1135,75092.0
2016-03-16 15:15:00,50.94,51.0,50.94,50.94,86056.0,43.105,43.1558,43.105,43.105,86056.0
2016-03-16 15:20:00,50.94,50.96,50.86,50.94,61805.0,43.105,43.1219,43.0373,43.105,61805.0
2016-03-16 15:25:00,50.95,51.02,50.91,50.98,26389.0,43.1135,43.1727,43.0796,43.1388,26389.0
2016-03-16 15:30:00,50.97,51.04,50.94,50.97,78503.0,43.1304,43.1896,43.105,43.1304,78503.0
2016-03-16 15:35:00,50.97,51.1,50.95,51.09,144745.0,43.1304,43.2404,43.1135,43.2319,144745.0
2016-03-16 15:40:00,51.09,51.1,51.02,51.02,49562.0,43.2319,43.2404,43.1727,43.1727,49562.0
2016-03-16 15:45:00,51.01,51.06,51.0,51.03,43345.0,43.1642,43.2065,43.1558,43.1812,43345.0
2016-03-16 15:50:00,51.02,51.08,50.99,51.01,100542.0,43.1727,43.2235,43.1473,43.1642,100542.0
2016-03-16 15:55:00,51.01,51.1,51.0,51.01,304567.0,43.1642,43.2404,43.1558,43.1642,304567.0
2016-03-17 09:30:00,51.73,51.88,51.72,51.88,117729.0,43.7735,43.9004,43.765,43.9004,117729.0
2016-03-17 09:35:00,51.88,51.9,51.79,51.79,24244.0,43.9004,43.9173,43.8243,43.8243,24244.0
2016-03-17 09:40:00,51.79,51.79,51.67,51.68,58210.0,43.8243,43.8243,43.7227,43.7312,58210.0
2016-03-17 09:45:00,51.68,51.72,51.67,51.69,19357.0,43.7312,43.765,43.7227,43.7396,19357.0
2016-03-17 09:50:00,51.7,51.72,51.68,51.72,40046.0,43.7481,43.765,43.7312,43.765,40046.0
2016-03-17 09:55:00,51.72,51.73,51.67,51.73,25514.0,43.765,43.7735,43.7227,43.7735,25514.0
2016-03-17 10:00:00,51.72,51.77,51.7,51.77,32396.0,43.765,43.8073,43.7481,43.8073,32396.0
2016-03-17 10:05:00,51.77,51.79,51.76,51.77,23996.0,43.8073,43.8243,43.7989,43.8073,23996.0
2016-03-17 10:10:00,51.77,51.78,51.74,51.75,32148.0,43.8073,43.8158,43.7819,43.7904,32148.0
2016-03-17 10:15:00,51.76,51.8,51.74,51.79,60561.0,43.7989,43.8327,43.7819,43.8243,60561.0
2016-03-17 10:20:00,51.79,51.82,51.78,51.8,36187.0,43.8243,43.8496,43.8158,43.8327,36187.0
2016-03-17 10:25:00,51.79,51.83,51.79,51.82,36201.0,43.8243,43.8581,43.8243,43.8496,36201.0
2016-03-17 10:30:00,51.82,51.83,51.81,51.82,38278.0,43.8496,43.8581,43.8412,43.8496,38278.0
2016-03-17 10:35:00,51.81,51.88,51.81,51.88,150086.0,43.8412,43.9004,43.8412,43.9004,150086.0
2016-03-17 10:40:00,51.88,51.89,51.86,51.89,30213.0,43.9004,43.9089,43.8835,43.9089,30213.0
2016-03-17 10:45:00,51.89,51.93,51.89,51.92,38625.0,43.9089,43.9427,43.9089,43.9343,38625.0
2016-03-17 10:50:00,51.93,51.95,51.92,51.93,24264.0,43.9427,43.9596,43.9343,43.9427,24264.0
2016-03-17 10:55:00,51.93,51.95,51.92,51.95,29291.0,43.9427,43.9596,43.9343,43.9596,29291.0
2016-03-17 11:00:00,51.95,51.98,51.94,51.98,69463.0,43.9596,43.985,43.9512,43.985,69463.0
2016-03-17 11:05:00,51.98,51.98,51.95,51.97,29100.0,43.985,43.985,43.9596,43.9766,29100.0
2016-03-17 11:10:00,51.97,52.0,51.96,51.98,32002.0,43.9766,44.002,43.9681,43.985,32002.0
2016-03-17 11:15:00,51.99,52.02,51.98,51.99,54185.0,43.9935,44.0189,43.985,43.9935,54185.0
2016-03-17 11:20:00,51.99,52.0,51.98,52.0,54080.0,43.9935,44.002,43.985,44.002,54080.0
2016-03-17 11:25:00,52.01,52.02,51.98,52.01,53040.0,44.0104,44.0189,43.985,44.0104,53040.0
2016-03-17 11:30:00,52.01,52.03,52.0,52.02,37892.0,44.0104,44.0273,44.002,44.0189,37892.0
2016-03-17 11:35:00,52.02,52.04,52.01,52.02,37278.0,44.0189,44.0358,44.0104,44.0189,37278.0
2016-03-17 11:40:00,52.01,52.02,52.0,52.02,23156.0,44.0104,44.0189,44.002,44.0189,23156.0
2016-03-17 11:45:00,52.01,52.04,52.0,52.04,20746.0,44.0104,44.0358,44.002,44.0358,20746.0
2016-03-17 11:50:00,52.04,52.07,52.02,52.06,26358.0,44.0358,44.0612,44.0189,44.0527,26358.0
2016-03-17 11:55:00,52.06,52.06,52.04,52.06,34785.0,44.0527,44.0527,44.0358,44.0527,34785.0
2016-03-17 12:00:00,52.06,52.07,52.05,52.06,37852.0,44.0527,44.0612,44.0443,44.0527,37852.0
2016-03-17 12:05:00,52.06,52.13,52.04,52.12,31012.0,44.0527,44.112,44.0358,44.1035,31012.0
2016-03-17 12:10:00,52.12,52.15,52.1,52.11,74133.0,44.1035,44.1289,44.0866,44.095,74133.0
2016-03-17 12:15:00,52.11,52.12,52.08,52.1,34638.0,44.095,44.1035,44.0697,44.0866,34638.0
2016-03-17 12:20:00,52.09,52.11,52.07,52.1,187247.0,44.0781,44.095,44.0612,44.0866,187247.0
2016-03-17 12:25:00,52.1,52.12,52.09,52.12,30600.0,44.0866,44.1035,44.0781,44.1035,30600.0
2016-03-17 12:30:00,52.12,52.15,52.11,52.12,24201.0,44.1035,44.1289,44.095,44.1035,24201.0
2016-03-17 12:35:00,52.12,52.14,52.09,52.1,20872.0,44.1035,44.1204,44.0781,44.0866,20872.0
2016-03-17 12:40:00,52.1,52.14,52.1,52.13,36606.0,44.0866,44.1204,44.0866,44.112,36606.0
2016-03-17 12:45:00,52.12,52.18,52.12,52.17,16736.0,44.1035,44.1543,44.1035,44.1458,16736.0
2016-03-17 12:50:00,52.18,52.23,52.18,52.21,6700.0,44.1543,44.1966,44.1543,44.1797,6700.0
2016-03-17 12:55:00,52.21,52.26,52.21,52.21,10981.0,44.1797,44.222,44.1797,44.1797,10981.0
2016-03-17 13:00:00,52.21,52.22,52.19,52.21,17089.0,44.1797,44.1881,44.1627,44.1797,17089.0
2016-03-17 13:05:00,52.21,52.23,52.19,52.19,9600.0,44.1797,44.1966,44.1627,44.1627,9600.0
2016-03-17 13:10:00,52.19,52.2,52.16,52.2,86807.0,44.1627,44.1712,44.1373,44.1712,86807.0
2016-03-17 13:15:00,52.19,52.2,52.19,52.19,53559.0,44.1627,44.1712,44.1627,44.1627,53559.0
2016-03-17 13:20:00,52.19,52.2,52.18,52.19,153044.0,44.1627,44.1712,44.1543,44.1627,153044.0
2016-03-17 13:25:00,52.19,52.21,52.16,52.18,34388.0,44.1627,44.1797,44.1373,44.1543,34388.0
2016-03-17 13:30:00,52.18,52.18,52.15,52.15,31049.0,44.1543,44.1543,44.1289,44.1289,31049.0
2016-03-17 13:35:00,52.16,52.2,52.16,52.2,36862.0,44.1373,44.1712,44.1373,44.1712,36862.0
2016-03-17 13:40:00,52.21,52.24,52.21,52.24,45461.0,44.1797,44.205,44.1797,44.205,45461.0
2016-03-17 13:45:00,52.23,52.26,52.22,52.24,32930.0,44.1966,44.222,44.1881,44.205,32930.0
2016-03-17 13:50:00,52.24,52.26,52.24,52.25,32456.0,44.205,44.222,44.205,44.2135,32456.0
2016-03-17 13:55:00,52.25,52.27,52.25,52.27,8407.0,44.2135,44.2304,44.2135,44.2304,8407.0
2016-03-17 14:00:00,52.26,52.27,52.25,52.27,10364.0,44.222,44.2304,44.2135,44.2304,10364.0
2016-03-17 14:05:00,52.28,52.3,52.27,52.3,20183.0,44.2389,44.2558,44.2304,44.2558,20183.0
2016-03-17 14:10:00,52.3,52.32,52.29,52.31,24164.0,44.2558,44.2727,44.2474,44.2643,24164.0
2016-03-17 14:15:00,52.31,52.33,52.31,52.33,11007.0,44.2643,44.2812,44.2643,44.2812,11007.0
2016-03-17 14:20:00,52.33,52.35,52.31,52.32,10638.0,44.2812,44.2981,44.2643,44.2727,10638.0
2016-03-17 14:25:00,52.32,52.33,52.3,52.31,10250.0,44.2727,44.2812,44.2558,44.2643,10250.0
2016-03-17 14:30:00,52.32,52.32,52.3,52.31,12800.0,44.2727,44.2727,44.2558,44.2643,12800.0
2016-03-17 14:35:00,52.32,52.32,52.3,52.3,11406.0,44.2727,44.2727,44.2558,44.2558,11406.0
2016-03-17 14:40:00,52.31,52.32,52.3,52.3,7692.0,44.2643,44.2727,44.2558,44.2558,7692.0
2016-03-17 14:45:00,52.3,52.32,52.3,52.32,12202.0,44.2558,44.2727,44.2558,44.2727,12202.0
2016-03-17 14:50:00,52.31,52.32,52.3,52.3,14242.0,44.2643,44.2727,44.2558,44.2558,14242.0
2016-03-17 14:55:00,52.3,52.3,52.26,52.26,24097.0,44.2558,44.2558,44.222,44.222,24097.0
2016-03-17 15:00:00,52.27,52.31,52.27,52.31,14400.0,44.2304,44.2643,44.2304,44.2643,14400.0
2016-03-17 15:05:00,52.31,52.34,52.31,52.33,22217.0,44.2643,44.2897,44.2643,44.2812,22217.0
2016-03-17 15:10:00,52.33,52.34,52.33,52.33,10874.0,44.2812,44.2897,44.2812,44.2812,10874.0
2016-03-17 15:15:00,52.34,52.34,52.29,52.29,30080.0,44.2897,44.2897,44.2474,44.2474,30080.0
2016-03-17 15:20:00,52.29,52.33,52.29,52.32,17626.0,44.2474,44.2812,44.2474,44.2727,17626.0
2016-03-17 15:25:00,52.32,52.35,52.32,52.33,23271.0,44.2727,44.2981,44.2727,44.2812,23271.0
2016-03-17 15:30:00,52.33,52.33,52.26,52.27,54679.0,44.2812,44.2812,44.222,44.2304,54679.0
2016-03-17 15:35:00,52.27,52.32,52.26,52.32,159473.0,44.2304,44.2727,44.222,44.2727,159473.0
2016-03-17 15:40:00,52.32,52.32,52.28,52.29,52686.0,44.2727,44.2727,44.2389,44.2474,52686.0
2016-03-17 15:45:00,52.28,52.3,52.25,52.28,56988.0,44.2389,44.2558,44.2135,44.2389,56988.0
2016-03-17 15:50:00,52.28,52.3,52.23,52.23,50308.0,44.2389,44.2558,44.1966,44.1966,50308.0
2016-03-17 15:55:00,52.23,52.26,52.21,52.23,149848.0,44.1966,44.222,44.1797,44.1966,149848.0
2016-03-18 09:30:00,52.08,52.26,52.07,52.12,105610.0,44.0697,44.222,44.0612,44.1035,105610.0
2016-03-18 09:35:00,52.13,52.15,52.08,52.11,29618.0,44.112,44.1289,44.0697,44.095,29618.0
2016-03-18 09:40:00,52.11,52.14,52.07,52.07,35253.0,44.095,44.1204,44.0612,44.0612,35253.0
2016-03-18 09:45:00,52.08,52.12,52.08,52.1,7394.0,44.0697,44.1035,44.0697,44.0866,7394.0
2016-03-18 09:50:00,52.1,52.15,52.1,52.13,15484.0,44.0866,44.1289,44.0866,44.112,15484.0
2016-03-18 09:55:00,52.12,52.15,52.12,52.15,7914.0,44.1035,44.1289,44.1035,44.1289,7914.0
2016-03-18 10:00:00,52.15,52.18,52.14,52.17,18599.0,44.1289,44.1543,44.1204,44.1458,18599.0
2016-03-18 10:05:00,52.17,52.2,52.17,52.18,8466.0,44.1458,44.1712,44.1458,44.1543,8466.0
2016-03-18 10:10:00,52.19,52.23,52.18,52.22,43223.0,44.1627,44.1966,44.1543,44.1881,43223.0
2016-03-18 10:15:00,52.22,52.24,52.18,52.19,82266.0,44.1881,44.205,44.1543,44.1627,82266.0
2016-03-18 10:20:00,52.19,52.24,52.19,52.23,13643.0,44.1627,44.205,44.1627,44.1966,13643.0
2016-03-18 10:25:00,52.23,52.24,52.2,52.2,19383.0,44.1966,44.205,44.1712,44.1712,19383.0
2016-03-18 10:30:00,52.2,52.24,52.2,52.24,18573.0,44.1712,44.205,44.1712,44.205,18573.0
2016-03-18 10:35:00,52.24,52.25,52.2,52.2,11723.0,44.205,44.2135,44.1712,44.1712,11723.0
2016-03-18 10:40:00,52.2,52.22,52.19,52.21,50194.0,44.1712,44.1881,44.1627,44.1797,50194.0
2016-03-18 10:45:00,52.22,52.23,52.2,52.2,6249.0,44.1881,44.1966,44.1712,44.1712,6249.0
2016-03-18 10:50:00,52.2,52.21,52.18,52.21,15800.0,44.1712,44.1797,44.1543,44.1797,15800.0
2016-03-18 10:55:00,52.21,52.23,52.18,52.21,26841.0,44.1797,44.1966,44.1543,44.1797,26841.0
2016-03-18 11:00:00,52.21,52.23,52.2,52.22,17348.0,44.1797,44.1966,44.1712,44.1881,17348.0
2016-03-18 11:05:00,52.23,52.23,52.22,52.23,10580.0,44.1966,44.1966,44.1881,44.1966,10580.0
2016-03-18 11:10:00,52.23,52.24,52.22,52.23,5479.0,44.1966,44.205,44.1881,44.1966,5479.0
2016-03-18 11:15:00,52.22,52.25,52.22,52.25,7497.0,44.1881,44.2135,44.1881,44.2135,7497.0
2016-03-18 11:20:00,52.25,52.25,52.23,52.23,9324.0,44.2135,44.2135,44.1966,44.1966,9324.0
2016-03-18 11:25:00,52.23,52.23,52.21,52.21,5512.0,44.1966,44.1966,44.1797,44.1797,5512.0
2016-03-18 11:30:00,52.21,52.22,52.2,52.2,4204.0,44.1797,44.1881,44.1712,44.1712,4204.0
2016-03-18 11:35:00,52.2,52.23,52.19,52.19,13568.0,44.1712,44.1966,44.1627,44.1627,13568.0
2016-03-18 11:40:00,52.19,52.22,52.17,52.17,16394.0,44.1627,44.1881,44.1458,44.1458,16394.0
2016-03-18 11:45:00,52.17,52.19,52.14,52.14,22556.0,44.1458,44.1627,44.1204,44.1204,22556.0
2016-03-18 11:50:00,52.16,52.19,52.16,52.19,9971.0,44.1373,44.1627,44.1373,44.1627,9971.0
2016-03-18 11:55:00,52.19,52.21,52.19,52.2,3158.0,44.1627,44.1797,44.1627,44.1712,3158.0
2016-03-18 12:00:00,52.2,52.24,52.2,52.22,6712.0,44.1712,44.205,44.1712,44.1881,6712.0
2016-03-18 12:05:00,52.21,52.21,52.19,52.2,1733.0,44.1797,44.1797,44.1627,44.1712,1733.0
2016-03-18 12:10:00,52.2,52.23,52.19,52.21,8413.0,44.1712,44.1966,44.1627,44.1797,8413.0
2016-03-18 12:15:00,52.21,52.22,52.19,52.22,9884.0,44.1797,44.1881,44.1627,44.1881,9884.0
2016-03-18 12:20:00,52.22,52.25,52.22,52.24,10286.0,44.1881,44.2135,44.1881,44.205,10286.0
2016-03-18 12:25:00,52.24,52.24,52.23,52.23,3300.0,44.205,44.205,44.1966,44.1966,3300.0
2016-03-18 12:30:00,52.22,52.22,52.2,52.2,7810.0,44.1881,44.1881,44.1712,44.1712,7810.0
2016-03-18 12:35:00,52.2,52.22,52.2,52.21,5499.0,44.1712,44.1881,44.1712,44.1797,5499.0
2016-03-18 12:40:00,52.22,52.22,52.21,52.21,7597.0,44.1881,44.1881,44.1797,44.1797,7597.0
2016-03-18 12:45:00,52.21,52.21,52.21,52.21,200.0,44.1797,44.1797,44.1797,44.1797,200.0
2016-03-18 12:50:00,52.21,52.22,52.2,52.21,38974.0,44.1797,44.1881,44.1712,44.1797,38974.0
2016-03-18 12:55:00,52.22,52.27,52.21,52.27,60192.0,44.1881,44.2304,44.1797,44.2304,60192.0
2016-03-18 13:00:00,52.27,52.27,52.23,52.24,15452.0,44.2304,44.2304,44.1966,44.205,15452.0
2016-03-18 13:05:00,52.24,52.27,52.22,52.22,11346.0,44.205,44.2304,44.1881,44.1881,11346.0
2016-03-18 13:10:00,52.21,52.21,52.16,52.16,14318.0,44.1797,44.1797,44.1373,44.1373,14318.0
2016-03-18 13:15:00,52.16,52.16,52.13,52.14,9668.0,44.1373,44.1373,44.112,44.1204,9668.0
2016-03-18 13:20:00,52.15,52.17,52.15,52.16,11796.0,44.1289,44.1458,44.1289,44.1373,11796.0
2016-03-18 13:25:00,52.16,52.17,52.15,52.15,10840.0,44.1373,44.1458,44.1289,44.1289,10840.0
2016-03-18 13:30:00,52.16,52.16,52.12,52.12,6529.0,44.1373,44.1373,44.1035,44.1035,6529.0
2016-03-18 13:35:00,52.12,52.14,52.11,52.12,24141.0,44.1035,44.1204,44.095,44.1035,24141.0
2016-03-18 13:40:00,52.11,52.13,52.09,52.11,18937.0,44.095,44.112,44.0781,44.095,18937.0
2016-03-18 13:45:00,52.11,52.15,52.11,52.14,24251.0,44.095,44.1289,44.095,44.1204,24251.0
2016-03-18 13:50:00,52.14,52.14,52.08,52.11,47455.0,44.1204,44.1204,44.0697,44.095,47455.0
2016-03-18 13:55:00,52.1,52.11,52.09,52.11,8361.0,44.0866,44.095,44.0781,44.095,8361.0
2016-03-18 14:00:00,52.11,52.13,52.11,52.12,4935.0,44.095,44.112,44.095,44.1035,4935.0
2016-03-18 14:05:00,52.13,52.13,52.11,52.11,1200.0,44.112,44.112,44.095,44.095,1200.0
2016-03-18 14:10:00,52.11,52.14,52.11,52.13,9929.0,44.095,44.1204,44.095,44.112,9929.0
2016-03-18 14:15:00,52.13,52.13,52.09,52.11,10612.0,44.112,44.112,44.0781,44.095,10612.0
2016-03-18 14:20:00,52.13,52.14,52.11,52.13,13346.0,44.112,44.1204,44.095,44.112,13346.0
2016-03-18 14:25:00,52.13,52.13,52.11,52.11,6478.0,44.112,44.112,44.095,44.095,6478.0
2016-03-18 14:30:00,52.1,52.12,52.1,52.11,6718.0,44.0866,44.1035,44.0866,44.095,6718.0
2016-03-18 14:35:00,52.11,52.14,52.1,52.14,58620.0,44.095,44.1204,44.0866,44.1204,58620.0
2016-03-18 14:40:00,52.13,52.13,52.11,52.12,36177.0,44.112,44.112,44.095,44.1035,36177.0
2016-03-18 14:45:00,52.12,52.12,52.1,52.12,2854.0,44.1035,44.1035,44.0866,44.1035,2854.0
2016-03-18 14:50:00,52.12,52.13,52.11,52.12,11406.0,44.1035,44.112,44.095,44.1035,11406.0
2016-03-18 14:55:00,52.12,52.12,52.11,52.11,2447.0,44.1035,44.1035,44.095,44.095,2447.0
2016-03-18 15:00:00,52.11,52.14,52.11,52.13,12782.0,44.095,44.1204,44.095,44.112,12782.0
2016-03-18 15:05:00,52.13,52.16,52.12,52.15,13484.0,44.112,44.1373,44.1035,44.1289,13484.0
2016-03-18 15:10:00,52.16,52.18,52.15,52.16,4359.0,44.1373,44.1543,44.1289,44.1373,4359.0
2016-03-18 15:15:00,52.16,52.17,52.13,52.13,17725.0,44.1373,44.1458,44.112,44.112,17725.0
2016-03-18 15:20:00,52.14,52.15,52.13,52.15,46899.0,44.1204,44.1289,44.112,44.1289,46899.0
2016-03-18 15:25:00,52.16,52.16,52.13,52.14,94194.0,44.1373,44.1373,44.112,44.1204,94194.0
2016-03-18 15:30:00,52.13,52.13,52.1,52.12,30732.0,44.112,44.112,44.0866,44.1035,30732.0
2016-03-18 15:35:00,52.12,52.13,52.11,52.13,13073.0,44.1035,44.112,44.095,44.112,13073.0
2016-03-18 15:40:00,52.13,52.17,52.13,52.17,38205.0,44.112,44.1458,44.112,44.1458,38205.0
2016-03-18 15:45:00,52.16,52.17,52.13,52.14,52950.0,44.1373,44.1458,44.112,44.1204,52950.0
2016-03-18 15:50:00,52.14,52.16,52.13,52.15,40574.0,44.1204,44.1373,44.112,44.1289,40574.0
2016-03-18 15:55:00,52.15,52.17,52.13,52.16,52237.0,44.1289,44.1458,44.112,44.1373,52237.0
2016-03-21 09:30:00,51.99,52.06,51.98,52.01,22315.0,43.9935,44.0527,43.985,44.0104,22315.0
2016-03-21 09:35:00,52.0,52.08,51.99,52.05,29961.0,44.002,44.0697,43.9935,44.0443,29961.0
2016-03-21 09:40:00,52.07,52.15,52.07,52.14,19081.0,44.0612,44.1289,44.0612,44.1204,19081.0
2016-03-21 09:45:00,52.14,52.14,52.1,52.13,8282.0,44.1204,44.1204,44.0866,44.112,8282.0
2016-03-21 09:50:00,52.13,52.15,52.12,52.13,10918.0,44.112,44.1289,44.1035,44.112,10918.0
2016-03-21 09:55:00,52.13,52.15,52.11,52.11,3882.0,44.112,44.1289,44.095,44.095,3882.0
2016-03-21 10:00:00,52.11,52.14,52.09,52.09,41373.0,44.095,44.1204,44.0781,44.0781,41373.0
2016-03-21 10:05:00,52.08,52.08,52.05,52.06,10975.0,44.0697,44.0697,44.0443,44.0527,10975.0
2016-03-21 10:10:00,52.05,52.06,52.03,52.05,13925.0,44.0443,44.0527,44.0273,44.0443,13925.0
2016-03-21 10:15:00,52.04,52.06,52.03,52.05,19187.0,44.0358,44.0527,44.0273,44.0443,19187.0
2016-03-21 10:20:00,52.05,52.07,52.03,52.06,27064.0,44.0443,44.0612,44.0273,44.0527,27064.0
2016-03-21 10:25:00,52.07,52.07,52.02,52.04,13465.0,44.0612,44.0612,44.0189,44.0358,13465.0
2016-03-21 10:30:00,52.04,52.04,52.01,52.02,28748.0,44.0358,44.0358,44.0104,44.0189,28748.0
2016-03-21 10:35:00,52.01,52.05,52.01,52.02,8364.0,44.0104,44.0443,44.0104,44.0189,8364.0
2016-03-21 10:40:00,52.03,52.04,51.98,52.0,27203.0,44.0273,44.0358,43.985,44.002,27203.0
2016-03-21 10:45:00,51.99,51.99,51.95,51.96,31178.0,43.9935,43.9935,43.9596,43.9681,31178.0
2016-03-21 10:50:00,51.95,51.97,51.95,51.96,5015.0,43.9596,43.9766,43.9596,43.9681,5015.0
2016-03-21 10:55:00,51.95,51.97,51.94,51.95,15991.0,43.9596,43.9766,43.9512,43.9596,15991.0
2016-03-21 11:00:00,51.95,51.97,51.93,51.94,70203.0,43.9596,43.9766,43.9427,43.9512,70203.0
2016-03-21 11:05:00,51.94,51.95,51.9,51.93,29582.0,43.9512,43.9596,43.9173,43.9427,29582.0
2016-03-21 11:10:00,51.93,51.94,51.92,51.94,5000.0,43.9427,43.9512,43.9343,43.9512,5000.0
2016-03-21 11:15:00,51.94,52.03,51.94,52.02,15900.0,43.9512,44.0273,43.9512,44.0189,15900.0
2016-03-21 11:20:00,52.02,52.06,52.02,52.03,4603.0,44.0189,44.0527,44.0189,44.0273,4603.0
2016-03-21 11:25:00,52.04,52.07,52.03,52.05,14692.0,44.0358,44.0612,44.0273,44.0443,14692.0
2016-03-21 11:30:00,52.07,52.11,52.06,52.09,26292.0,44.0612,44.095,44.0527,44.0781,26292.0
2016-03-21 11:35:00,52.08,52.09,52.07,52.09,2332.0,44.0697,44.0781,44.0612,44.0781,2332.0
2016-03-21 11:40:00,52.09,52.1,52.08,52.08,9997.0,44.0781,44.0866,44.0697,44.0697,9997.0
2016-03-21 11:45:00,52.1,52.14,52.09,52.12,54964.0,44.0866,44.1204,44.0781,44.1035,54964.0
2016-03-21 11:50:00,52.13,52.14,52.12,52.14,6587.0,44.112,44.1204,44.1035,44.1204,6587.0
2016-03-21 11:55:00,52.16,52.18,52.14,52.15,33438.0,44.1373,44.1543,44.1204,44.1289,33438.0
2016-03-21 12:00:00,52.14,52.14,52.12,52.13,4801.0,44.1204,44.1204,44.1035,44.112,4801.0
2016-03-21 12:05:00,52.12,52.15,52.11,52.15,5488.0,44.1035,44.1289,44.095,44.1289,5488.0
2016-03-21 12:10:00,52.14,52.16,52.14,52.15,8930.0,44.1204,44.1373,44.1204,44.1289,8930.0
2016-03-21 12:15:00,52.14,52.16,52.13,52.14,5876.0,44.1204,44.1373,44.112,44.1204,5876.0
2016-03-21 12:20:00,52.13,52.13,52.12,52.12,3200.0,44.112,44.112,44.1035,44.1035,3200.0
2016-03-21 12:25:00,52.11,52.14,52.11,52.14,31446.0,44.095,44.1204,44.095,44.1204,31446.0
2016-03-21 12:30:00,52.13,52.14,52.12,52.13,19955.0,44.112,44.1204,44.1035,44.112,19955.0
2016-03-21 12:35:00,52.13,52.14,52.09,52.1,21869.0,44.112,44.1204,44.0781,44.0866,21869.0
2016-03-21 12:40:00,52.1,52.11,52.07,52.07,16380.0,44.0866,44.095,44.0612,44.0612,16380.0
2016-03-21 12:45:00,52.06,52.06,52.05,52.06,7301.0,44.0527,44.0527,44.0443,44.0527,7301.0
2016-03-21 12:50:00,52.06,52.07,52.06,52.07,3354.0,44.0527,44.0612,44.0527,44.0612,3354.0
2016-03-21 12:55:00,52.07,52.08,52.05,52.06,7496.0,44.0612,44.0697,44.0443,44.0527,7496.0
2016-03-21 13:00:00,52.05,52.07,52.05,52.07,2638.0,44.0443,44.0612,44.0443,44.0612,2638.0
2016-03-21 13:05:00,52.06,52.07,52.05,52.06,4959.0,44.0527,44.0612,44.0443,44.0527,4959.0
2016-03-21 13:10:00,52.05,52.06,52.04,52.04,8611.0,44.0443,44.0527,44.0358,44.0358,8611.0
2016-03-21 13:15:00,52.05,52.07,52.03,52.06,11040.0,44.0443,44.0612,44.0273,44.0527,11040.0
2016-03-21 13:20:00,52.05,52.08,52.05,52.08,3880.0,44.0443,44.0697,44.0443,44.0697,3880.0
2016-03-21 13:25:00,52.07,52.11,52.07,52.1,5708.0,44.0612,44.095,44.0612,44.0866,5708.0
2016-03-21 13:30:00,52.09,52.1,52.08,52.09,4400.0,44.0781,44.0866,44.0697,44.0781,4400.0
2016-03-21 13:35:00,52.09,52.11,52.08,52.1,7851.0,44.0781,44.095,44.0697,44.0866,7851.0
2016-03-21 13:40:00,52.09,52.09,52.08,52.08,5021.0,44.0781,44.0781,44.0697,44.0697,5021.0
2016-03-21 13:45:00,52.09,52.09,52.07,52.08,4123.0,44.0781,44.0781,44.0612,44.0697,4123.0
2016-03-21 13:50:00,52.07,52.09,52.07,52.08,1066.0,44.0612,44.0781,44.0612,44.0697,1066.0
2016-03-21 13:55:00,52.08,52.1,52.08,52.1,9132.0,44.0697,44.0866,44.0697,44.0866,9132.0
2016-03-21 14:00:00,52.1,52.11,52.08,52.09,6660.0,44.0866,44.095,44.0697,44.0781,6660.0
2016-03-21 14:05:00,52.09,52.1,52.08,52.09,4830.0,44.0781,44.0866,44.0697,44.0781,4830.0
2016-03-21 14:10:00,52.1,52.13,52.1,52.1,3558.0,44.0866,44.112,44.0866,44.0866,3558.0
2016-03-21 14:15:00,52.1,52.13,52.09,52.12,12057.0,44.0866,44.112,44.0781,44.1035,12057.0
2016-03-21 14:20:00,52.12,52.14,52.09,52.14,11877.0,44.1035,44.1204,44.0781,44.1204,11877.0
2016-03-21 14:25:00,52.14,52.14,52.11,52.13,9382.0,44.1204,44.1204,44.095,44.112,9382.0
2016-03-21 14:30:00,52.13,52.14,52.12,52.13,4283.0,44.112,44.1204,44.1035,44.112,4283.0
2016-03-21 14:35:00,52.13,52.15,52.12,52.15,9801.0,44.112,44.1289,44.1035,44.1289,9801.0
2016-03-21 14:40:00,52.14,52.16,52.12,52.14,12072.0,44.1204,44.1373,44.1035,44.1204,12072.0
2016-03-21 14:45:00,52.14,52.14,52.11,52.12,4400.0,44.1204,44.1204,44.095,44.1035,4400.0
2016-03-21 14:50:00,52.12,52.14,52.11,52.13,5093.0,44.1035,44.1204,44.095,44.112,5093.0
2016-03-21 14:55:00,52.13,52.13,52.12,52.13,2250.0,44.112,44.112,44.1035,44.112,2250.0
2016-03-21 15:00:00,52.13,52.13,52.11,52.12,8335.0,44.112,44.112,44.095,44.1035,8335.0
2016-03-21 15:05:00,52.12,52.12,52.1,52.12,9866.0,44.1035,44.1035,44.0866,44.1035,9866.0
2016-03-21 15:10:00,52.11,52.12,52.1,52.11,2888.0,44.095,44.1035,44.0866,44.095,2888.0
2016-03-21 15:15:00,52.11,52.11,52.09,52.1,4166.0,44.095,44.095,44.0781,44.0866,4166.0
2016-03-21 15:20:00,52.1,52.1,52.08,52.09,3448.0,44.0866,44.0866,44.0697,44.0781,3448.0
2016-03-21 15:25:00,52.1,52.12,52.09,52.1,8365.0,44.0866,44.1035,44.0781,44.0866,8365.0
2016-03-21 15:30:00,52.1,52.1,52.07,52.09,8024.0,44.0866,44.0866,44.0612,44.0781,8024.0
2016-03-21 15:35:00,52.08,52.11,52.07,52.08,17583.0,44.0697,44.095,44.0612,44.0697,17583.0
2016-03-21 15:40:00,52.09,52.11,52.08,52.08,25801.0,44.0781,44.095,44.0697,44.0697,25801.0
2016-03-21 15:45:00,52.08,52.1,52.08,52.1,12343.0,44.0697,44.0866,44.0697,44.0866,12343.0
2016-03-21 15:50:00,52.1,52.12,52.09,52.11,17798.0,44.0866,44.1035,44.0781,44.095,17798.0
2016-03-21 15:55:00,52.11,52.13,52.09,52.1,49291.0,44.095,44.112,44.0781,44.0866,49291.0
2016-03-22 09:30:00,52.12,52.2,52.06,52.16,43188.0,44.1035,44.1712,44.0527,44.1373,43188.0
2016-03-22 09:35:00,52.18,52.2,52.12,52.18,37131.0,44.1543,44.1712,44.1035,44.1543,37131.0
2016-03-22 09:40:00,52.18,52.21,52.17,52.2,51853.0,44.1543,44.1797,44.1458,44.1712,51853.0
2016-03-22 09:45:00,52.21,52.21,52.15,52.18,45144.0,44.1797,44.1797,44.1289,44.1543,45144.0
2016-03-22 09:50:00,52.17,52.22,52.17,52.2,12126.0,44.1458,44.1881,44.1458,44.1712,12126.0
2016-03-22 09:55:00,52.2,52.22,52.19,52.21,18233.0,44.1712,44.1881,44.1627,44.1797,18233.0
2016-03-22 10:00:00,52.21,52.21,52.16,52.19,47222.0,44.1797,44.1797,44.1373,44.1627,47222.0
2016-03-22 10:05:00,52.19,52.21,52.16,52.17,11716.0,44.1627,44.1797,44.1373,44.1458,11716.0
2016-03-22 10:10:00,52.17,52.22,52.17,52.2,6009.0,44.1458,44.1881,44.1458,44.1712,6009.0
2016-03-22 10:15:00,52.2,52.21,52.17,52.2,7473.0,44.1712,44.1797,44.1458,44.1712,7473.0
2016-03-22 10:20:00,52.2,52.25,52.2,52.24,6053.0,44.1712,44.2135,44.1712,44.205,6053.0
2016-03-22 10:25:00,52.23,52.27,52.23,52.24,6062.0,44.1966,44.2304,44.1966,44.205,6062.0
2016-03-22 10:30:00,52.25,52.28,52.24,52.25,16600.0,44.2135,44.2389,44.205,44.2135,16600.0
2016-03-22 10:35:00,52.26,52.3,52.25,52.3,83122.0,44.222,44.2558,44.2135,44.2558,83122.0
2016-03-22 10:40:00,52.3,52.3,52.28,52.29,21840.0,44.2558,44.2558,44.2389,44.2474,21840.0
2016-03-22 10:45:00,52.3,52.35,52.29,52.35,32124.0,44.2558,44.2981,44.2474,44.2981,32124.0
2016-03-22 10:50:00,52.35,52.41,52.35,52.39,81781.0,44.2981,44.3489,44.2981,44.332,81781.0
2016-03-22 10:55:00,52.39,52.42,52.38,52.38,18579.0,44.332,44.3574,44.3235,44.3235,18579.0
2016-03-22 11:00:00,52.37,52.38,52.35,52.38,13646.0,44.315,44.3235,44.2981,44.3235,13646.0
2016-03-22 11:05:00,52.38,52.4,52.37,52.39,18260.0,44.3235,44.3404,44.315,44.332,18260.0
2016-03-22 11:10:00,52.39,52.43,52.39,52.41,27181.0,44.332,44.3658,44.332,44.3489,27181.0
2016-03-22 11:15:00,52.42,52.45,52.42,52.44,3186.0,44.3574,44.3827,44.3574,44.3743,3186.0
2016-03-22 11:20:00,52.43,52.43,52.4,52.41,15190.0,44.3658,44.3658,44.3404,44.3489,15190.0
2016-03-22 11:25:00,52.42,52.45,52.42,52.45,23605.0,44.3574,44.3827,44.3574,44.3827,23605.0
2016-03-22 11:30:00,52.45,52.46,52.44,52.46,48746.0,44.3827,44.3912,44.3743,44.3912,48746.0
2016-03-22 11:35:00,52.46,52.48,52.46,52.47,3590.0,44.3912,44.4081,44.3912,44.3997,3590.0
2016-03-22 11:40:00,52.47,52.49,52.46,52.49,18404.0,44.3997,44.4166,44.3912,44.4166,18404.0
2016-03-22 11:45:00,52.49,52.5,52.47,52.47,40657.0,44.4166,44.4251,44.3997,44.3997,40657.0
2016-03-22 11:50:00,52.47,52.5,52.45,52.46,9142.0,44.3997,44.4251,44.3827,44.3912,9142.0
2016-03-22 11:55:00,52.47,52.47,52.44,52.45,4381.0,44.3997,44.3997,44.3743,44.3827,4381.0
2016-03-22 12:00:00,52.46,52.49,52.46,52.48,4653.0,44.3912,44.4166,44.3912,44.4081,4653.0
2016-03-22 12:05:00,52.48,52.5,52.48,52.49,12740.0,44.4081,44.4251,44.4081,44.4166,12740.0
2016-03-22 12:10:00,52.48,52.5,52.48,52.48,5465.0,44.4081,44.4251,44.4081,44.4081,5465.0
2016-03-22 12:15:00,52.48,52.5,52.48,52.49,4303.0,44.4081,44.4251,44.4081,44.4166,4303.0
2016-03-22 12:20:00,52.49,52.51,52.49,52.5,6944.0,44.4166,44.4335,44.4166,44.4251,6944.0
2016-03-22 12:25:00,52.49,52.52,52.49,52.51,13501.0,44.4166,44.442,44.4166,44.4335,13501.0
2016-03-22 12:30:00,52.51,52.51,52.48,52.51,13199.0,44.4335,44.4335,44.4081,44.4335,13199.0
2016-03-22 12:35:00,52.5,52.52,52.5,52.51,6007.0,44.4251,44.442,44.4251,44.4335,6007.0
2016-03-22 12:40:00,52.52,52.55,52.51,52.54,11401.0,44.442,44.4674,44.4335,44.4589,11401.0
2016-03-22 12:45:00,52.53,52.54,52.52,52.54,2898.0,44.4504,44.4589,44.442,44.4589,2898.0
2016-03-22 12:50:00,52.53,52.54,52.52,52.54,2500.0,44.4504,44.4589,44.442,44.4589,2500.0
2016-03-22 12:55:00,52.54,52.56,52.53,52.56,13647.0,44.4589,44.4758,44.4504,44.4758,13647.0
2016-03-22 13:00:00,52.55,52.56,52.52,52.55,10160.0,44.4674,44.4758,44.442,44.4674,10160.0
2016-03-22 13:05:00,52.54,52.56,52.52,52.52,11819.0,44.4589,44.4758,44.442,44.442,11819.0
2016-03-22 13:10:00,52.53,52.54,52.53,52.54,5190.0,44.4504,44.4589,44.4504,44.4589,5190.0
2016-03-22 13:15:00,52.53,52.55,52.53,52.54,9965.0,44.4504,44.4674,44.4504,44.4589,9965.0
2016-03-22 13:20:00,52.54,52.56,52.54,52.55,10067.0,44.4589,44.4758,44.4589,44.4674,10067.0
2016-03-22 13:25:00,52.55,52.57,52.54,52.57,11675.0,44.4674,44.4843,44.4589,44.4843,11675.0
2016-03-22 13:30:00,52.56,52.56,52.54,52.55,3318.0,44.4758,44.4758,44.4589,44.4674,3318.0
2016-03-22 13:35:00,52.55,52.56,52.54,52.55,5399.0,44.4674,44.4758,44.4589,44.4674,5399.0
2016-03-22 13:40:00,52.55,52.56,52.5,52.51,16040.0,44.4674,44.4758,44.4251,44.4335,16040.0
2016-03-22 13:45:00,52.51,52.53,52.51,52.52,9529.0,44.4335,44.4504,44.4335,44.442,9529.0
2016-03-22 13:50:00,52.52,52.53,52.51,52.52,4134.0,44.442,44.4504,44.4335,44.442,4134.0
2016-03-22 13:55:00,52.52,52.54,52.5,52.5,8874.0,44.442,44.4589,44.4251,44.4251,8874.0
2016-03-22 14:00:00,52.51,52.53,52.51,52.53,800.0,44.4335,44.4504,44.4335,44.4504,800.0
2016-03-22 14:05:00,52.52,52.52,52.49,52.49,18793.0,44.442,44.442,44.4166,44.4166,18793.0
2016-03-22 14:10:00,52.49,52.51,52.47,52.48,20956.0,44.4166,44.4335,44.3997,44.4081,20956.0
2016-03-22 14:15:00,52.48,52.49,52.44,52.49,51449.0,44.4081,44.4166,44.3743,44.4166,51449.0
2016-03-22 14:20:00,52.49,52.49,52.45,52.47,16650.0,44.4166,44.4166,44.3827,44.3997,16650.0
2016-03-22 14:25:00,52.47,52.5,52.45,52.49,13352.0,44.3997,44.4251,44.3827,44.4166,13352.0
2016-03-22 14:30:00,52.5,52.51,52.49,52.5,17836.0,44.4251,44.4335,44.4166,44.4251,17836.0
2016-03-22 14:35:00,52.5,52.51,52.48,52.49,6760.0,44.4251,44.4335,44.4081,44.4166,6760.0
2016-03-22 14:40:00,52.51,52.51,52.49,52.49,5975.0,44.4335,44.4335,44.4166,44.4166,5975.0
2016-03-22 14:45:00,52.5,52.51,52.48,52.48,9862.0,44.4251,44.4335,44.4081,44.4081,9862.0
2016-03-22 14:50:00,52.49,52.5,52.44,52.46,11756.0,44.4166,44.4251,44.3743,44.3912,11756.0
2016-03-22 14:55:00,52.46,52.48,52.44,52.44,10907.0,44.3912,44.4081,44.3743,44.3743,10907.0
2016-03-22 15:00:00,52.43,52.47,52.43,52.45,14535.0,44.3658,44.3997,44.3658,44.3827,14535.0
2016-03-22 15:05:00,52.44,52.45,52.43,52.44,9960.0,44.3743,44.3827,44.3658,44.3743,9960.0
2016-03-22 15:10:00,52.44,52.44,52.43,52.44,6766.0,44.3743,44.3743,44.3658,44.3743,6766.0
2016-03-22 15:15:00,52.43,52.43,52.38,52.4,26982.0,44.3658,44.3658,44.3235,44.3404,26982.0
2016-03-22 15:20:00,52.41,52.41,52.38,52.38,8141.0,44.3489,44.3489,44.3235,44.3235,8141.0
2016-03-22 15:25:00,52.38,52.42,52.38,52.42,11961.0,44.3235,44.3574,44.3235,44.3574,11961.0
2016-03-22 15:30:00,52.42,52.43,52.38,52.4,34378.0,44.3574,44.3658,44.3235,44.3404,34378.0
2016-03-22 15:35:00,52.41,52.43,52.39,52.39,7800.0,44.3489,44.3658,44.332,44.332,7800.0
2016-03-22 15:40:00,52.39,52.42,52.39,52.41,33142.0,44.332,44.3574,44.332,44.3489,33142.0
2016-03-22 15:45:00,52.41,52.43,52.4,52.41,44416.0,44.3489,44.3658,44.3404,44.3489,44416.0
2016-03-22 15:50:00,52.41,52.45,52.41,52.43,40571.0,44.3489,44.3827,44.3489,44.3658,40571.0
2016-03-22 15:55:00,52.43,52.46,52.41,52.42,42860.0,44.3658,44.3912,44.3489,44.3574,42860.0
2016-03-23 09:30:00,51.91,51.94,51.85,51.9,35260.0,43.9258,43.9512,43.875,43.9173,35260.0
2016-03-23 09:35:00,51.9,51.91,51.86,51.87,29643.0,43.9173,43.9258,43.8835,43.892,29643.0
2016-03-23 09:40:00,51.87,51.87,51.79,51.8,77710.0,43.892,43.892,43.8243,43.8327,77710.0
2016-03-23 09:45:00,51.8,51.85,51.79,51.81,31423.0,43.8327,43.875,43.8243,43.8412,31423.0
2016-03-23 09:50:00,51.8,51.85,51.79,51.83,22634.0,43.8327,43.875,43.8243,43.8581,22634.0
2016-03-23 09:55:00,51.82,51.82,51.8,51.82,26870.0,43.8496,43.8496,43.8327,43.8496,26870.0
2016-03-23 10:00:00,51.81,51.82,51.78,51.78,23893.0,43.8412,43.8496,43.8158,43.8158,23893.0
2016-03-23 10:05:00,51.77,51.77,51.71,51.74,64450.0,43.8073,43.8073,43.7566,43.7819,64450.0
2016-03-23 10:10:00,51.73,51.8,51.73,51.79,34951.0,43.7735,43.8327,43.7735,43.8243,34951.0
2016-03-23 10:15:00,51.79,51.79,51.76,51.77,10531.0,43.8243,43.8243,43.7989,43.8073,10531.0
2016-03-23 10:20:00,51.77,51.8,51.77,51.79,6931.0,43.8073,43.8327,43.8073,43.8243,6931.0
2016-03-23 10:25:00,51.79,51.79,51.77,51.78,15933.0,43.8243,43.8243,43.8073,43.8158,15933.0
2016-03-23 10:30:00,51.77,51.82,51.74,51.74,44749.0,43.8073,43.8496,43.7819,43.7819,44749.0
2016-03-23 10:35:00,51.74,51.76,51.72,51.75,39386.0,43.7819,43.7989,43.765,43.7904,39386.0
2016-03-23 10:40:00,51.74,51.76,51.71,51.76,50733.0,43.7819,43.7989,43.7566,43.7989,50733.0
2016-03-23 10:45:00,51.76,51.78,51.75,51.78,24671.0,43.7989,43.8158,43.7904,43.8158,24671.0
2016-03-23 10:50:00,51.77,51.79,51.77,51.78,14240.0,43.8073,43.8243,43.8073,43.8158,14240.0
2016-03-23 10:55:00,51.78,51.79,51.75,51.76,115017.0,43.8158,43.8243,43.7904,43.7989,115017.0
2016-03-23 11:00:00,51.75,51.75,51.73,51.75,23730.0,43.7904,43.7904,43.7735,43.7904,23730.0
2016-03-23 11:05:00,51.74,51.76,51.74,51.75,17903.0,43.7819,43.7989,43.7819,43.7904,17903.0
2016-03-23 11:10:00,51.75,51.75,51.7,51.71,19091.0,43.7904,43.7904,43.7481,43.7566,19091.0
2016-03-23 11:15:00,51.69,51.71,51.66,51.67,15858.0,43.7396,43.7566,43.7143,43.7227,15858.0
2016-03-23 11:20:00,51.67,51.7,51.66,51.67,28995.0,43.7227,43.7481,43.7143,43.7227,28995.0
2016-03-23 11:25:00,51.67,51.69,51.66,51.67,21712.0,43.7227,43.7396,43.7143,43.7227,21712.0
2016-03-23 11:30:00,51.66,51.69,51.66,51.67,26297.0,43.7143,43.7396,43.7143,43.7227,26297.0
2016-03-23 11:35:00,51.68,51.72,51.67,51.69,22516.0,43.7312,43.765,43.7227,43.7396,22516.0
2016-03-23 11:40:00,51.68,51.69,51.67,51.67,8647.0,43.7312,43.7396,43.7227,43.7227,8647.0
2016-03-23 11:45:00,51.66,51.66,51.63,51.63,10451.0,43.7143,43.7143,43.6889,43.6889,10451.0
2016-03-23 11:50:00,51.62,51.65,51.62,51.65,10143.0,43.6804,43.7058,43.6804,43.7058,10143.0
2016-03-23 11:55:00,51.64,51.67,51.63,51.63,3902.0,43.6973,43.7227,43.6889,43.6889,3902.0
2016-03-23 12:00:00,51.64,51.66,51.63,51.65,3494.0,43.6973,43.7143,43.6889,43.7058,3494.0
2016-03-23 12:05:00,51.65,51.65,51.64,51.65,8939.0,43.7058,43.7058,43.6973,43.7058,8939.0
2016-03-23 12:10:00,51.66,51.68,51.66,51.67,9276.0,43.7143,43.7312,43.7143,43.7227,9276.0
2016-03-23 12:15:00,51.66,51.68,51.64,51.66,7668.0,43.7143,43.7312,43.6973,43.7143,7668.0
2016-03-23 12:20:00,51.66,51.68,51.66,51.67,6839.0,43.7143,43.7312,43.7143,43.7227,6839.0
2016-03-23 12:25:00,51.66,51.69,51.65,51.68,9334.0,43.7143,43.7396,43.7058,43.7312,9334.0
2016-03-23 12:30:00,51.69,51.72,51.66,51.69,24910.0,43.7396,43.765,43.7143,43.7396,24910.0
2016-03-23 12:35:00,51.68,51.7,51.66,51.68,19174.0,43.7312,43.7481,43.7143,43.7312,19174.0
2016-03-23 12:40:00,51.68,51.7,51.66,51.69,13898.0,43.7312,43.7481,43.7143,43.7396,13898.0
2016-03-23 12:45:00,51.69,51.71,51.67,51.7,9292.0,43.7396,43.7566,43.7227,43.7481,9292.0
2016-03-23 12:50:00,51.69,51.71,51.68,51.7,5578.0,43.7396,43.7566,43.7312,43.7481,5578.0
2016-03-23 12:55:00,51.7,51.73,51.7,51.73,23501.0,43.7481,43.7735,43.7481,43.7735,23501.0
2016-03-23 13:00:00,51.73,51.73,51.7,51.72,20644.0,43.7735,43.7735,43.7481,43.765,20644.0
2016-03-23 13:05:00,51.72,51.72,51.71,51.72,8300.0,43.765,43.765,43.7566,43.765,8300.0
2016-03-23 13:10:00,51.72,51.75,51.71,51.75,31692.0,43.765,43.7904,43.7566,43.7904,31692.0
2016-03-23 13:15:00,51.74,51.75,51.73,51.73,23902.0,43.7819,43.7904,43.7735,43.7735,23902.0
2016-03-23 13:20:00,51.73,51.75,51.72,51.75,47119.0,43.7735,43.7904,43.765,43.7904,47119.0
2016-03-23 13:25:00,51.74,51.74,51.71,51.73,26892.0,43.7819,43.7819,43.7566,43.7735,26892.0
2016-03-23 13:30:00,51.73,51.73,51.7,51.7,5935.0,43.7735,43.7735,43.7481,43.7481,5935.0
2016-03-23 13:35:00,51.69,51.71,51.69,51.71,17225.0,43.7396,43.7566,43.7396,43.7566,17225.0
2016-03-23 13:40:00,51.71,51.71,51.69,51.7,13386.0,43.7566,43.7566,43.7396,43.7481,13386.0
2016-03-23 13:45:00,51.7,51.71,51.69,51.7,1000.0,43.7481,43.7566,43.7396,43.7481,1000.0
2016-03-23 13:50:00,51.71,51.72,51.7,51.71,14906.0,43.7566,43.765,43.7481,43.7566,14906.0
2016-03-23 13:55:00,51.72,51.73,51.71,51.73,23784.0,43.765,43.7735,43.7566,43.7735,23784.0
2016-03-23 14:00:00,51.72,51.75,51.72,51.74,14339.0,43.765,43.7904,43.765,43.7819,14339.0
2016-03-23 14:05:00,51.74,51.76,51.73,51.75,27543.0,43.7819,43.7989,43.7735,43.7904,27543.0
2016-03-23 14:10:00,51.75,51.76,51.73,51.75,41802.0,43.7904,43.7989,43.7735,43.7904,41802.0
2016-03-23 14:15:00,51.74,51.76,51.74,51.75,38345.0,43.7819,43.7989,43.7819,43.7904,38345.0
2016-03-23 14:20:00,51.74,51.76,51.72,51.73,11376.0,43.7819,43.7989,43.765,43.7735,11376.0
2016-03-23 14:25:00,51.72,51.72,51.68,51.69,7500.0,43.765,43.765,43.7312,43.7396,7500.0
2016-03-23 14:30:00,51.69,51.71,51.69,51.7,6109.0,43.7396,43.7566,43.7396,43.7481,6109.0
2016-03-23 14:35:00,51.7,51.71,51.68,51.69,9000.0,43.7481,43.7566,43.7312,43.7396,9000.0
2016-03-23 14:40:00,51.68,51.68,51.65,51.66,8587.0,43.7312,43.7312,43.7058,43.7143,8587.0
2016-03-23 14:45:00,51.66,51.67,51.63,51.63,12038.0,43.7143,43.7227,43.6889,43.6889,12038.0
2016-03-23 14:50:00,51.62,51.63,51.59,51.62,7418.0,43.6804,43.6889,43.655,43.6804,7418.0
2016-03-23 14:55:00,51.62,51.63,51.62,51.62,2897.0,43.6804,43.6889,43.6804,43.6804,2897.0
2016-03-23 15:00:00,51.62,51.64,51.61,51.61,5538.0,43.6804,43.6973,43.6719,43.6719,5538.0
2016-03-23 15:05:00,51.61,51.64,51.61,51.64,9718.0,43.6719,43.6973,43.6719,43.6973,9718.0
2016-03-23 15:10:00,51.64,51.66,51.61,51.65,11777.0,43.6973,43.7143,43.6719,43.7058,11777.0
2016-03-23 15:15:00,51.64,51.64,51.61,51.63,6352.0,43.6973,43.6973,43.6719,43.6889,6352.0
2016-03-23 15:20:00,51.62,51.62,51.59,51.59,5100.0,43.6804,43.6804,43.655,43.655,5100.0
2016-03-23 15:25:00,51.58,51.63,51.57,51.63,9500.0,43.6466,43.6889,43.6381,43.6889,9500.0
2016-03-23 15:30:00,51.63,51.63,51.61,51.63,10901.0,43.6889,43.6889,43.6719,43.6889,10901.0
2016-03-23 15:35:00,51.63,51.66,51.62,51.65,13982.0,43.6889,43.7143,43.6804,43.7058,13982.0
2016-03-23 15:40:00,51.65,51.65,51.59,51.6,32227.0,43.7058,43.7058,43.655,43.6635,32227.0
2016-03-23 15:45:00,51.6,51.66,51.58,51.65,45042.0,43.6635,43.7143,43.6466,43.7058,45042.0
2016-03-23 15:50:00,51.64,51.64,51.59,51.59,39390.0,43.6973,43.6973,43.655,43.655,39390.0
2016-03-23 15:55:00,51.59,51.61,51.56,51.58,49174.0,43.655,43.6719,43.6296,43.6466,49174.0
2016-03-24 09:30:00,51.42,51.54,51.33,51.34,62790.0,43.5112,43.6127,43.435,43.4435,62790.0
2016-03-24 09:35:00,51.35,51.42,51.34,51.41,17824.0,43.4519,43.5112,43.4435,43.5027,17824.0
2016-03-24 09:40:00,51.42,51.43,51.37,51.37,36004.0,43.5112,43.5196,43.4689,43.4689,36004.0
2016-03-24 09:45:00,51.37,51.38,51.34,51.37,19830.0,43.4689,43.4773,43.4435,43.4689,19830.0
2016-03-24 09:50:00,51.36,51.41,51.36,51.38,9611.0,43.4604,43.5027,43.4604,43.4773,9611.0
2016-03-24 09:55:00,51.38,51.39,51.36,51.38,16810.0,43.4773,43.4858,43.4604,43.4773,16810.0
2016-03-24 10:00:00,51.39,51.39,51.35,51.36,40532.0,43.4858,43.4858,43.4519,43.4604,40532.0
2016-03-24 10:05:00,51.36,51.38,51.35,51.35,10836.0,43.4604,43.4773,43.4519,43.4519,10836.0
2016-03-24 10:10:00,51.35,51.37,51.34,51.35,26205.0,43.4519,43.4689,43.4435,43.4519,26205.0
2016-03-24 10:15:00,51.36,51.37,51.32,51.34,52918.0,43.4604,43.4689,43.4265,43.4435,52918.0
2016-03-24 10:20:00,51.35,51.37,51.34,51.34,17789.0,43.4519,43.4689,43.4435,43.4435,17789.0
2016-03-24 10:25:00,51.34,51.37,51.33,51.34,20339.0,43.4435,43.4689,43.435,43.4435,20339.0
2016-03-24 10:30:00,51.34,51.43,51.34,51.42,22080.0,43.4435,43.5196,43.4435,43.5112,22080.0
2016-03-24 10:35:00,51.43,51.46,51.43,51.45,19410.0,43.5196,43.545,43.5196,43.5366,19410.0
2016-03-24 10:40:00,51.46,51.5,51.45,51.47,29822.0,43.545,43.5789,43.5366,43.5535,29822.0
2016-03-24 10:45:00,51.48,51.49,51.47,51.49,5151.0,43.5619,43.5704,43.5535,43.5704,5151.0
2016-03-24 10:50:00,51.5,51.54,51.46,51.48,60179.0,43.5789,43.6127,43.545,43.5619,60179.0
2016-03-24 10:55:00,51.48,51.49,51.45,51.48,40299.0,43.5619,43.5704,43.5366,43.5619,40299.0
2016-03-24 11:00:00,51.5,51.51,51.48,51.48,4306.0,43.5789,43.5873,43.5619,43.5619,4306.0
2016-03-24 11:05:00,51.49,51.49,51.47,51.48,1700.0,43.5704,43.5704,43.5535,43.5619,1700.0
2016-03-24 11:10:00,51.49,51.49,51.46,51.46,5033.0,43.5704,43.5704,43.545,43.545,5033.0
2016-03-24 11:15:00,51.46,51.46,51.44,51.45,52396.0,43.545,43.545,43.5281,43.5366,52396.0
2016-03-24 11:20:00,51.45,51.45,51.43,51.44,3998.0,43.5366,43.5366,43.5196,43.5281,3998.0
2016-03-24 11:25:00,51.44,51.44,51.41,51.43,40292.0,43.5281,43.5281,43.5027,43.5196,40292.0
2016-03-24 11:30:00,51.42,51.46,51.41,51.45,6173.0,43.5112,43.545,43.5027,43.5366,6173.0
2016-03-24 11:35:00,51.45,51.45,51.43,51.44,8954.0,43.5366,43.5366,43.5196,43.5281,8954.0
2016-03-24 11:40:00,51.44,51.45,51.43,51.45,3193.0,43.5281,43.5366,43.5196,43.5366,3193.0
2016-03-24 11:45:00,51.44,51.44,51.42,51.42,4771.0,43.5281,43.5281,43.5112,43.5112,4771.0
2016-03-24 11:50:00,51.42,51.43,51.41,51.41,17468.0,43.5112,43.5196,43.5027,43.5027,17468.0
2016-03-24 11:55:00,51.41,51.43,51.41,51.43,10737.0,43.5027,43.5196,43.5027,43.5196,10737.0
2016-03-24 12:00:00,51.44,51.46,51.44,51.46,11116.0,43.5281,43.545,43.5281,43.545,11116.0
2016-03-24 12:05:00,51.47,51.51,51.47,51.5,13929.0,43.5535,43.5873,43.5535,43.5789,13929.0
2016-03-24 12:10:00,51.5,51.5,51.48,51.49,3871.0,43.5789,43.5789,43.5619,43.5704,3871.0
2016-03-24 12:15:00,51.48,51.48,51.44,51.44,10287.0,43.5619,43.5619,43.5281,43.5281,10287.0
2016-03-24 12:20:00,51.44,51.45,51.43,51.44,6462.0,43.5281,43.5366,43.5196,43.5281,6462.0
2016-03-24 12:25:00,51.44,51.46,51.43,51.46,15625.0,43.5281,43.545,43.5196,43.545,15625.0
2016-03-24 12:30:00,51.45,51.46,51.44,51.44,4012.0,43.5366,43.545,43.5281,43.5281,4012.0
2016-03-24 12:35:00,51.44,51.46,51.43,51.43,11617.0,43.5281,43.545,43.5196,43.5196,11617.0
2016-03-24 12:40:00,51.42,51.42,51.4,51.41,5509.0,43.5112,43.5112,43.4942,43.5027,5509.0
2016-03-24 12:45:00,51.42,51.43,51.41,51.42,10479.0,43.5112,43.5196,43.5027,43.5112,10479.0
2016-03-24 12:50:00,51.42,51.43,51.41,51.41,17284.0,43.5112,43.5196,43.5027,43.5027,17284.0
2016-03-24 12:55:00,51.41,51.42,51.37,51.37,56037.0,43.5027,43.5112,43.4689,43.4689,56037.0
2016-03-24 13:00:00,51.37,51.39,51.37,51.38,20107.0,43.4689,43.4858,43.4689,43.4773,20107.0
2016-03-24 13:05:00,51.39,51.43,51.38,51.43,48966.0,43.4858,43.5196,43.4773,43.5196,48966.0
2016-03-24 13:10:00,51.43,51.45,51.43,51.43,11098.0,43.5196,43.5366,43.5196,43.5196,11098.0
2016-03-24 13:15:00,51.43,51.44,51.42,51.42,13195.0,43.5196,43.5281,43.5112,43.5112,13195.0
2016-03-24 13:20:00,51.43,51.44,51.42,51.42,16441.0,43.5196,43.5281,43.5112,43.5112,16441.0
2016-03-24 13:25:00,51.42,51.44,51.42,51.43,7338.0,43.5112,43.5281,43.5112,43.5196,7338.0
2016-03-24 13:30:00,51.43,51.43,51.42,51.42,9142.0,43.5196,43.5196,43.5112,43.5112,9142.0
2016-03-24 13:35:00,51.42,51.44,51.4,51.44,54295.0,43.5112,43.5281,43.4942,43.5281,54295.0
2016-03-24 13:40:00,51.44,51.45,51.42,51.42,33966.0,43.5281,43.5366,43.5112,43.5112,33966.0
2016-03-24 13:45:00,51.43,51.45,51.43,51.44,1200.0,43.5196,43.5366,43.5196,43.5281,1200.0
2016-03-24 13:50:00,51.45,51.47,51.45,51.47,25205.0,43.5366,43.5535,43.5366,43.5535,25205.0
2016-03-24 13:55:00,51.47,51.47,51.45,51.46,41717.0,43.5535,43.5535,43.5366,43.545,41717.0
2016-03-24 14:00:00,51.46,51.48,51.46,51.46,36989.0,43.545,43.5619,43.545,43.545,36989.0
2016-03-24 14:05:00,51.46,51.46,51.44,51.44,22593.0,43.545,43.545,43.5281,43.5281,22593.0
2016-03-24 14:10:00,51.45,51.47,51.45,51.45,6072.0,43.5366,43.5535,43.5366,43.5366,6072.0
2016-03-24 14:15:00,51.45,51.46,51.44,51.44,21229.0,43.5366,43.545,43.5281,43.5281,21229.0
2016-03-24 14:20:00,51.45,51.48,51.45,51.45,7780.0,43.5366,43.5619,43.5366,43.5366,7780.0
2016-03-24 14:25:00,51.45,51.48,51.45,51.48,10478.0,43.5366,43.5619,43.5366,43.5619,10478.0
2016-03-24 14:30:00,51.48,51.49,51.47,51.48,4028.0,43.5619,43.5704,43.5535,43.5619,4028.0
2016-03-24 14:35:00,51.48,51.52,51.46,51.51,10526.0,43.5619,43.5958,43.545,43.5873,10526.0
2016-03-24 14:40:00,51.51,51.52,51.5,51.5,6372.0,43.5873,43.5958,43.5789,43.5789,6372.0
2016-03-24 14:45:00,51.5,51.52,51.5,51.52,8922.0,43.5789,43.5958,43.5789,43.5958,8922.0
2016-03-24 14:50:00,51.53,51.54,51.52,51.52,6347.0,43.6042,43.6127,43.5958,43.5958,6347.0
2016-03-24 14:55:00,51.52,51.52,51.51,51.51,5018.0,43.5958,43.5958,43.5873,43.5873,5018.0
2016-03-24 15:00:00,51.52,51.52,51.49,51.5,5797.0,43.5958,43.5958,43.5704,43.5789,5797.0
2016-03-24 15:05:00,51.51,51.51,51.5,51.5,3140.0,43.5873,43.5873,43.5789,43.5789,3140.0
2016-03-24 15:10:00,51.51,51.54,51.51,51.53,30228.0,43.5873,43.6127,43.5873,43.6042,30228.0
2016-03-24 15:15:00,51.54,51.54,51.5,51.51,6723.0,43.6127,43.6127,43.5789,43.5873,6723.0
2016-03-24 15:20:00,51.51,51.53,51.51,51.53,11759.0,43.5873,43.6042,43.5873,43.6042,11759.0
2016-03-24 15:25:00,51.53,51.56,51.53,51.54,25426.0,43.6042,43.6296,43.6042,43.6127,25426.0
2016-03-24 15:30:00,51.55,51.55,51.53,51.54,17567.0,43.6212,43.6212,43.6042,43.6127,17567.0
2016-03-24 15:35:00,51.55,51.56,51.54,51.55,18132.0,43.6212,43.6296,43.6127,43.6212,18132.0
2016-03-24 15:40:00,51.55,51.57,51.54,51.56,7246.0,43.6212,43.6381,43.6127,43.6296,7246.0
2016-03-24 15:45:00,51.57,51.57,51.55,51.56,17366.0,43.6381,43.6381,43.6212,43.6296,17366.0
2016-03-24 15:50:00,51.57,51.6,51.56,51.6,16960.0,43.6381,43.6635,43.6296,43.6635,16960.0
2016-03-24 15:55:00,51.59,51.6,51.56,51.57,73805.0,43.655,43.6635,43.6296,43.6381,73805.0
2016-03-28 09:30:00,51.65,51.69,51.55,51.68,23506.0,43.7058,43.7396,43.6212,43.7312,23506.0
2016-03-28 09:35:00,51.68,51.71,51.62,51.64,18664.0,43.7312,43.7566,43.6804,43.6973,18664.0
2016-03-28 09:40:00,51.65,51.71,51.64,51.71,23638.0,43.7058,43.7566,43.6973,43.7566,23638.0
2016-03-28 09:45:00,51.71,51.71,51.68,51.69,29231.0,43.7566,43.7566,43.7312,43.7396,29231.0
2016-03-28 09:50:00,51.69,51.7,51.64,51.66,32177.0,43.7396,43.7481,43.6973,43.7143,32177.0
2016-03-28 09:55:00,51.67,51.71,51.67,51.71,13316.0,43.7227,43.7566,43.7227,43.7566,13316.0
2016-03-28 10:00:00,51.72,51.72,51.65,51.68,42432.0,43.765,43.765,43.7058,43.7312,42432.0
2016-03-28 10:05:00,51.66,51.68,51.64,51.66,14943.0,43.7143,43.7312,43.6973,43.7143,14943.0
2016-03-28 10:10:00,51.65,51.7,51.65,51.69,4236.0,43.7058,43.7481,43.7058,43.7396,4236.0
2016-03-28 10:15:00,51.68,51.69,51.67,51.69,3293.0,43.7312,43.7396,43.7227,43.7396,3293.0
2016-03-28 10:20:00,51.69,51.72,51.67,51.71,32468.0,43.7396,43.765,43.7227,43.7566,32468.0
2016-03-28 10:25:00,51.7,51.71,51.68,51.68,8130.0,43.7481,43.7566,43.7312,43.7312,8130.0
2016-03-28 10:30:00,51.68,51.69,51.65,51.66,3088.0,43.7312,43.7396,43.7058,43.7143,3088.0
2016-03-28 10:35:00,51.67,51.67,51.61,51.62,14777.0,43.7227,43.7227,43.6719,43.6804,14777.0
2016-03-28 10:40:00,51.61,51.62,51.6,51.62,2391.0,43.6719,43.6804,43.6635,43.6804,2391.0
2016-03-28 10:45:00,51.61,51.63,51.57,51.63,7235.0,43.6719,43.6889,43.6381,43.6889,7235.0
2016-03-28 10:50:00,51.63,51.63,51.62,51.62,3190.0,43.6889,43.6889,43.6804,43.6804,3190.0
2016-03-28 10:55:00,51.62,51.63,51.6,51.63,7354.0,43.6804,43.6889,43.6635,43.6889,7354.0
2016-03-28 11:00:00,51.64,51.66,51.62,51.64,20248.0,43.6973,43.7143,43.6804,43.6973,20248.0
2016-03-28 11:05:00,51.65,51.66,51.64,51.65,10362.0,43.7058,43.7143,43.6973,43.7058,10362.0
2016-03-28 11:10:00,51.65,51.66,51.64,51.66,13139.0,43.7058,43.7143,43.6973,43.7143,13139.0
2016-03-28 11:15:00,51.67,51.67,51.64,51.64,16942.0,43.7227,43.7227,43.6973,43.6973,16942.0
2016-03-28 11:20:00,51.63,51.67,51.63,51.67,3795.0,43.6889,43.7227,43.6889,43.7227,3795.0
2016-03-28 11:25:00,51.66,51.68,51.66,51.68,5463.0,43.7143,43.7312,43.7143,43.7312,5463.0
2016-03-28 11:30:00,51.68,51.69,51.68,51.68,3475.0,43.7312,43.7396,43.7312,43.7312,3475.0
2016-03-28 11:35:00,51.68,51.69,51.68,51.69,1600.0,43.7312,43.7396,43.7312,43.7396,1600.0
2016-03-28 11:40:00,51.68,51.68,51.65,51.66,11809.0,43.7312,43.7312,43.7058,43.7143,11809.0
2016-03-28 11:45:00,51.66,51.66,51.65,51.65,7772.0,43.7143,43.7143,43.7058,43.7058,7772.0
2016-03-28 11:50:00,51.65,51.66,51.63,51.63,5121.0,43.7058,43.7143,43.6889,43.6889,5121.0
2016-03-28 11:55:00,51.64,51.66,51.63,51.66,7447.0,43.6973,43.7143,43.6889,43.7143,7447.0
2016-03-28 12:00:00,51.66,51.66,51.63,51.65,7459.0,43.7143,43.7143,43.6889,43.7058,7459.0
2016-03-28 12:05:00,51.64,51.64,51.6,51.6,8985.0,43.6973,43.6973,43.6635,43.6635,8985.0
2016-03-28 12:10:00,51.6,51.6,51.58,51.6,8700.0,43.6635,43.6635,43.6466,43.6635,8700.0
2016-03-28 12:15:00,51.6,51.62,51.6,51.62,7617.0,43.6635,43.6804,43.6635,43.6804,7617.0
2016-03-28 12:20:00,51.62,51.63,51.61,51.63,3730.0,43.6804,43.6889,43.6719,43.6889,3730.0
2016-03-28 12:25:00,51.62,51.62,51.61,51.61,5264.0,43.6804,43.6804,43.6719,43.6719,5264.0
2016-03-28 12:30:00,51.62,51.62,51.6,51.61,9000.0,43.6804,43.6804,43.6635,43.6719,9000.0
2016-03-28 12:35:00,51.61,51.66,51.6,51.66,15418.0,43.6719,43.7143,43.6635,43.7143,15418.0
2016-03-28 12:40:00,51.66,51.66,51.62,51.63,6622.0,43.7143,43.7143,43.6804,43.6889,6622.0
2016-03-28 12:45:00,51.63,51.64,51.63,51.64,5239.0,43.6889,43.6973,43.6889,43.6973,5239.0
2016-03-28 12:50:00,51.64,51.64,51.61,51.62,7300.0,43.6973,43.6973,43.6719,43.6804,7300.0
2016-03-28 12:55:00,51.63,51.64,51.62,51.64,4600.0,43.6889,43.6973,43.6804,43.6973,4600.0
2016-03-28 13:00:00,51.63,51.65,51.61,51.63,41079.0,43.6889,43.7058,43.6719,43.6889,41079.0
2016-03-28 13:05:00,51.63,51.65,51.62,51.65,5900.0,43.6889,43.7058,43.6804,43.7058,5900.0
2016-03-28 13:10:00,51.64,51.64,51.6,51.62,12650.0,43.6973,43.6973,43.6635,43.6804,12650.0
2016-03-28 13:15:00,51.61,51.61,51.59,51.61,7212.0,43.6719,43.6719,43.655,43.6719,7212.0
2016-03-28 13:20:00,51.6,51.61,51.59,51.59,5400.0,43.6635,43.6719,43.655,43.655,5400.0
2016-03-28 13:25:00,51.59,51.59,51.57,51.58,5900.0,43.655,43.655,43.6381,43.6466,5900.0
2016-03-28 13:30:00,51.58,51.59,51.57,51.58,10164.0,43.6466,43.655,43.6381,43.6466,10164.0
2016-03-28 13:35:00,51.57,51.59,51.57,51.58,18595.0,43.6381,43.655,43.6381,43.6466,18595.0
2016-03-28 13:40:00,51.58,51.61,51.58,51.58,12198.0,43.6466,43.6719,43.6466,43.6466,12198.0
2016-03-28 13:45:00,51.59,51.59,51.57,51.57,5585.0,43.655,43.655,43.6381,43.6381,5585.0
2016-03-28 13:50:00,51.57,51.58,51.57,51.58,7344.0,43.6381,43.6466,43.6381,43.6466,7344.0
2016-03-28 13:55:00,51.58,51.58,51.57,51.57,1900.0,43.6466,43.6466,43.6381,43.6381,1900.0
2016-03-28 14:00:00,51.58,51.6,51.58,51.6,5663.0,43.6466,43.6635,43.6466,43.6635,5663.0
2016-03-28 14:05:00,51.6,51.63,51.6,51.6,6161.0,43.6635,43.6889,43.6635,43.6635,6161.0
2016-03-28 14:10:00,51.6,51.6,51.59,51.59,1976.0,43.6635,43.6635,43.655,43.655,1976.0
2016-03-28 14:15:00,51.6,51.6,51.59,51.59,3213.0,43.6635,43.6635,43.655,43.655,3213.0
2016-03-28 14:20:00,51.59,51.59,51.58,51.58,1763.0,43.655,43.655,43.6466,43.6466,1763.0
2016-03-28 14:25:00,51.59,51.6,51.56,51.58,11984.0,43.655,43.6635,43.6296,43.6466,11984.0
2016-03-28 14:30:00,51.59,51.59,51.56,51.56,3726.0,43.655,43.655,43.6296,43.6296,3726.0
2016-03-28 14:35:00,51.57,51.57,51.56,51.57,1700.0,43.6381,43.6381,43.6296,43.6381,1700.0
2016-03-28 14:40:00,51.57,51.58,51.55,51.56,3628.0,43.6381,43.6466,43.6212,43.6296,3628.0
2016-03-28 14:45:00,51.56,51.58,51.56,51.58,2817.0,43.6296,43.6466,43.6296,43.6466,2817.0
2016-03-28 14:50:00,51.58,51.58,51.55,51.56,6485.0,43.6466,43.6466,43.6212,43.6296,6485.0
2016-03-28 14:55:00,51.55,51.57,51.55,51.56,3300.0,43.6212,43.6381,43.6212,43.6296,3300.0
2016-03-28 15:00:00,51.57,51.59,51.57,51.58,6262.0,43.6381,43.655,43.6381,43.6466,6262.0
2016-03-28 15:05:00,51.58,51.6,51.57,51.59,6928.0,43.6466,43.6635,43.6381,43.655,6928.0
2016-03-28 15:10:00,51.58,51.59,51.57,51.58,5516.0,43.6466,43.655,43.6381,43.6466,5516.0
2016-03-28 15:15:00,51.59,51.59,51.57,51.57,10395.0,43.655,43.655,43.6381,43.6381,10395.0
2016-03-28 15:20:00,51.57,51.59,51.56,51.57,24532.0,43.6381,43.655,43.6296,43.6381,24532.0
2016-03-28 15:25:00,51.56,51.57,51.56,51.57,16816.0,43.6296,43.6381,43.6296,43.6381,16816.0
2016-03-28 15:30:00,51.58,51.61,51.57,51.59,10668.0,43.6466,43.6719,43.6381,43.655,10668.0
2016-03-28 15:35:00,51.59,51.61,51.58,51.6,6158.0,43.655,43.6719,43.6466,43.6635,6158.0
2016-03-28 15:40:00,51.6,51.61,51.58,51.6,10629.0,43.6635,43.6719,43.6466,43.6635,10629.0
2016-03-28 15:45:00,51.59,51.59,51.55,51.59,28832.0,43.655,43.655,43.6212,43.655,28832.0
2016-03-28 15:50:00,51.58,51.62,51.56,51.6,18458.0,43.6466,43.6804,43.6296,43.6635,18458.0
2016-03-28 15:55:00,51.6,51.6,51.56,51.57,34117.0,43.6635,43.6635,43.6296,43.6381,34117.0
2016-03-29 09:30:00,51.77,51.88,51.77,51.8,56727.0,43.8073,43.9004,43.8073,43.8327,56727.0
2016-03-29 09:35:00,51.81,51.81,51.78,51.79,46382.0,43.8412,43.8412,43.8158,43.8243,46382.0
2016-03-29 09:40:00,51.79,51.8,51.77,51.79,17133.0,43.8243,43.8327,43.8073,43.8243,17133.0
2016-03-29 09:45:00,51.79,51.79,51.77,51.79,9930.0,43.8243,43.8243,43.8073,43.8243,9930.0
2016-03-29 09:50:00,51.78,51.8,51.76,51.8,12631.0,43.8158,43.8327,43.7989,43.8327,12631.0
2016-03-29 09:55:00,51.8,51.86,51.8,51.83,81798.0,43.8327,43.8835,43.8327,43.8581,81798.0
2016-03-29 10:00:00,51.83,51.89,51.83,51.86,24444.0,43.8581,43.9089,43.8581,43.8835,24444.0
2016-03-29 10:05:00,51.86,51.89,51.84,51.87,16870.0,43.8835,43.9089,43.8666,43.892,16870.0
2016-03-29 10:10:00,51.87,51.88,51.84,51.84,6943.0,43.892,43.9004,43.8666,43.8666,6943.0
2016-03-29 10:15:00,51.84,51.85,51.82,51.83,7221.0,43.8666,43.875,43.8496,43.8581,7221.0
2016-03-29 10:20:00,51.83,51.87,51.82,51.87,7264.0,43.8581,43.892,43.8496,43.892,7264.0
2016-03-29 10:25:00,51.87,51.87,51.84,51.85,9095.0,43.892,43.892,43.8666,43.875,9095.0
2016-03-29 10:30:00,51.85,51.88,51.83,51.85,29937.0,43.875,43.9004,43.8581,43.875,29937.0
2016-03-29 10:35:00,51.85,51.86,51.83,51.85,12791.0,43.875,43.8835,43.8581,43.875,12791.0
2016-03-29 10:40:00,51.85,51.86,51.84,51.85,4226.0,43.875,43.8835,43.8666,43.875,4226.0
2016-03-29 10:45:00,51.84,51.88,51.84,51.87,3900.0,43.8666,43.9004,43.8666,43.892,3900.0
2016-03-29 10:50:00,51.87,51.88,51.86,51.87,7455.0,43.892,43.9004,43.8835,43.892,7455.0
2016-03-29 10:55:00,51.88,51.88,51.86,51.88,4655.0,43.9004,43.9004,43.8835,43.9004,4655.0
2016-03-29 11:00:00,51.89,51.92,51.87,51.88,9852.0,43.9089,43.9343,43.892,43.9004,9852.0
2016-03-29 11:05:00,51.87,51.89,51.87,51.88,11042.0,43.892,43.9089,43.892,43.9004,11042.0
2016-03-29 11:10:00,51.88,51.9,51.88,51.88,7398.0,43.9004,43.9173,43.9004,43.9004,7398.0
2016-03-29 11:15:00,51.87,51.88,51.85,51.88,12167.0,43.892,43.9004,43.875,43.9004,12167.0
2016-03-29 11:20:00,51.87,51.89,51.86,51.88,4325.0,43.892,43.9089,43.8835,43.9004,4325.0
2016-03-29 11:25:00,51.87,51.89,51.87,51.88,10123.0,43.892,43.9089,43.892,43.9004,10123.0
2016-03-29 11:30:00,51.87,51.91,51.86,51.91,10783.0,43.892,43.9258,43.8835,43.9258,10783.0
2016-03-29 11:35:00,51.9,51.92,51.9,51.91,14507.0,43.9173,43.9343,43.9173,43.9258,14507.0
2016-03-29 11:40:00,51.92,51.94,51.91,51.93,13547.0,43.9343,43.9512,43.9258,43.9427,13547.0
2016-03-29 11:45:00,51.93,51.95,51.93,51.94,19303.0,43.9427,43.9596,43.9427,43.9512,19303.0
2016-03-29 11:50:00,51.94,51.95,51.94,51.94,3100.0,43.9512,43.9596,43.9512,43.9512,3100.0
2016-03-29 11:55:00,51.94,51.95,51.93,51.94,6900.0,43.9512,43.9596,43.9427,43.9512,6900.0
2016-03-29 12:00:00,51.94,51.95,51.93,51.94,3367.0,43.9512,43.9596,43.9427,43.9512,3367.0
2016-03-29 12:05:00,51.94,51.94,51.93,51.94,14749.0,43.9512,43.9512,43.9427,43.9512,14749.0
2016-03-29 12:10:00,51.94,51.96,51.94,51.95,15305.0,43.9512,43.9681,43.9512,43.9596,15305.0
2016-03-29 12:15:00,51.95,51.95,51.94,51.95,5015.0,43.9596,43.9596,43.9512,43.9596,5015.0
2016-03-29 12:20:00,51.96,52.28,51.96,52.24,150580.0,43.9681,44.2389,43.9681,44.205,150580.0
2016-03-29 12:25:00,52.24,52.4,52.24,52.38,62210.0,44.205,44.3404,44.205,44.3235,62210.0
2016-03-29 12:30:00,52.38,52.44,52.36,52.39,47110.0,44.3235,44.3743,44.3066,44.332,47110.0
2016-03-29 12:35:00,52.39,52.43,52.37,52.41,32209.0,44.332,44.3658,44.315,44.3489,32209.0
2016-03-29 12:40:00,52.42,52.48,52.42,52.48,8089.0,44.3574,44.4081,44.3574,44.4081,8089.0
2016-03-29 12:45:00,52.48,52.51,52.44,52.44,31612.0,44.4081,44.4335,44.3743,44.3743,31612.0
2016-03-29 12:50:00,52.45,52.5,52.44,52.48,21391.0,44.3827,44.4251,44.3743,44.4081,21391.0
2016-03-29 12:55:00,52.48,52.49,52.44,52.45,23393.0,44.4081,44.4166,44.3743,44.3827,23393.0
2016-03-29 13:00:00,52.45,52.49,52.42,52.42,15831.0,44.3827,44.4166,44.3574,44.3574,15831.0
2016-03-29 13:05:00,52.43,52.44,52.4,52.44,4056.0,44.3658,44.3743,44.3404,44.3743,4056.0
2016-03-29 13:10:00,52.44,52.44,52.4,52.43,12166.0,44.3743,44.3743,44.3404,44.3658,12166.0
2016-03-29 13:15:00,52.43,52.46,52.43,52.44,9362.0,44.3658,44.3912,44.3658,44.3743,9362.0
2016-03-29 13:20:00,52.43,52.44,52.38,52.39,5764.0,44.3658,44.3743,44.3235,44.332,5764.0
2016-03-29 13:25:00,52.39,52.42,52.37,52.41,10777.0,44.332,44.3574,44.315,44.3489,10777.0
2016-03-29 13:30:00,52.4,52.4,52.36,52.36,5514.0,44.3404,44.3404,44.3066,44.3066,5514.0
2016-03-29 13:35:00,52.35,52.38,52.33,52.38,10898.0,44.2981,44.3235,44.2812,44.3235,10898.0
2016-03-29 13:40:00,52.38,52.39,52.37,52.37,5426.0,44.3235,44.332,44.315,44.315,5426.0
2016-03-29 13:45:00,52.37,52.38,52.37,52.38,2938.0,44.315,44.3235,44.315,44.3235,2938.0
2016-03-29 13:50:00,52.37,52.39,52.37,52.38,3450.0,44.315,44.332,44.315,44.3235,3450.0
2016-03-29 13:55:00,52.38,52.4,52.37,52.38,16177.0,44.3235,44.3404,44.315,44.3235,16177.0
2016-03-29 14:00:00,52.37,52.4,52.35,52.4,20715.0,44.315,44.3404,44.2981,44.3404,20715.0
2016-03-29 14:05:00,52.41,52.42,52.4,52.41,22076.0,44.3489,44.3574,44.3404,44.3489,22076.0
2016-03-29 14:10:00,52.41,52.45,52.41,52.44,12581.0,44.3489,44.3827,44.3489,44.3743,12581.0
2016-03-29 14:15:00,52.44,52.48,52.42,52.46,21668.0,44.3743,44.4081,44.3574,44.3912,21668.0
2016-03-29 14:20:00,52.45,52.47,52.44,52.47,11466.0,44.3827,44.3997,44.3743,44.3997,11466.0
2016-03-29 14:25:00,52.47,52.51,52.47,52.49,15679.0,44.3997,44.4335,44.3997,44.4166,15679.0
2016-03-29 14:30:00,52.51,52.51,52.47,52.5,6752.0,44.4335,44.4335,44.3997,44.4251,6752.0
2016-03-29 14:35:00,52.5,52.53,52.5,52.52,7355.0,44.4251,44.4504,44.4251,44.442,7355.0
2016-03-29 14:40:00,52.51,52.53,52.5,52.53,8067.0,44.4335,44.4504,44.4251,44.4504,8067.0
2016-03-29 14:45:00,52.53,52.55,52.53,52.54,18305.0,44.4504,44.4674,44.4504,44.4589,18305.0
2016-03-29 14:50:00,52.54,52.54,52.53,52.53,4321.0,44.4589,44.4589,44.4504,44.4504,4321.0
2016-03-29 14:55:00,52.53,52.55,52.52,52.54,13497.0,44.4504,44.4674,44.442,44.4589,13497.0
2016-03-29 15:00:00,52.54,52.54,52.51,52.54,16395.0,44.4589,44.4589,44.4335,44.4589,16395.0
2016-03-29 15:05:00,52.54,52.56,52.53,52.55,35932.0,44.4589,44.4758,44.4504,44.4674,35932.0
2016-03-29 15:10:00,52.55,52.57,52.55,52.57,9897.0,44.4674,44.4843,44.4674,44.4843,9897.0
2016-03-29 15:15:00,52.57,52.57,52.56,52.57,5665.0,44.4843,44.4843,44.4758,44.4843,5665.0
2016-03-29 15:20:00,52.57,52.58,52.57,52.58,3332.0,44.4843,44.4927,44.4843,44.4927,3332.0
2016-03-29 15:25:00,52.57,52.61,52.57,52.59,14051.0,44.4843,44.5181,44.4843,44.5012,14051.0
2016-03-29 15:30:00,52.6,52.61,52.56,52.57,26121.0,44.5097,44.5181,44.4758,44.4843,26121.0
2016-03-29 15:35:00,52.56,52.57,52.54,52.57,30230.0,44.4758,44.4843,44.4589,44.4843,30230.0
2016-03-29 15:40:00,52.57,52.6,52.56,52.57,30935.0,44.4843,44.5097,44.4758,44.4843,30935.0
2016-03-29 15:45:00,52.57,52.59,52.55,52.58,36589.0,44.4843,44.5012,44.4674,44.4927,36589.0
2016-03-29 15:50:00,52.58,52.65,52.58,52.63,63996.0,44.4927,44.552,44.4927,44.5351,63996.0
2016-03-29 15:55:00,52.63,52.69,52.61,52.68,160212.0,44.5351,44.5858,44.5181,44.5774,160212.0
2016-03-30 09:30:00,53.44,53.44,53.34,53.38,52879.0,45.2205,45.2205,45.1359,45.1697,52879.0
2016-03-30 09:35:00,53.37,53.44,53.37,53.44,71781.0,45.1612,45.2205,45.1612,45.2205,71781.0
2016-03-30 09:40:00,53.44,53.46,53.41,53.46,42016.0,45.2205,45.2374,45.1951,45.2374,42016.0
2016-03-30 09:45:00,53.46,53.49,53.45,53.49,46209.0,45.2374,45.2628,45.2289,45.2628,46209.0
2016-03-30 09:50:00,53.49,53.5,53.43,53.48,101194.0,45.2628,45.2712,45.212,45.2543,101194.0
2016-03-30 09:55:00,53.47,53.47,53.44,53.45,22405.0,45.2459,45.2459,45.2205,45.2289,22405.0
2016-03-30 10:00:00,53.45,53.46,53.38,53.39,44375.0,45.2289,45.2374,45.1697,45.1782,44375.0
2016-03-30 10:05:00,53.39,53.42,53.38,53.41,72580.0,45.1782,45.2035,45.1697,45.1951,72580.0
2016-03-30 10:10:00,53.42,53.46,53.42,53.46,19222.0,45.2035,45.2374,45.2035,45.2374,19222.0
2016-03-30 10:15:00,53.46,53.49,53.45,53.46,26705.0,45.2374,45.2628,45.2289,45.2374,26705.0
2016-03-30 10:20:00,53.47,53.51,53.47,53.51,21737.0,45.2459,45.2797,45.2459,45.2797,21737.0
2016-03-30 10:25:00,53.51,53.53,53.5,53.51,16672.0,45.2797,45.2966,45.2712,45.2797,16672.0
2016-03-30 10:30:00,53.5,53.52,53.49,53.51,26394.0,45.2712,45.2882,45.2628,45.2797,26394.0
2016-03-30 10:35:00,53.52,53.56,53.52,53.55,9339.0,45.2882,45.322,45.2882,45.3136,9339.0
2016-03-30 10:40:00,53.56,53.56,53.54,53.54,16424.0,45.322,45.322,45.3051,45.3051,16424.0
2016-03-30 10:45:00,53.55,53.56,53.5,53.5,38769.0,45.3136,45.322,45.2712,45.2712,38769.0
2016-03-30 10:50:00,53.51,53.51,53.48,53.5,19333.0,45.2797,45.2797,45.2543,45.2712,19333.0
2016-03-30 10:55:00,53.5,53.52,53.49,53.51,26857.0,45.2712,45.2882,45.2628,45.2797,26857.0
2016-03-30 11:00:00,53.51,53.51,53.48,53.48,9525.0,45.2797,45.2797,45.2543,45.2543,9525.0
2016-03-30 11:05:00,53.48,53.49,53.43,53.44,17542.0,45.2543,45.2628,45.212,45.2205,17542.0
2016-03-30 11:10:00,53.44,53.44,53.42,53.42,23475.0,45.2205,45.2205,45.2035,45.2035,23475.0
2016-03-30 11:15:00,53.42,53.42,53.38,53.39,32441.0,45.2035,45.2035,45.1697,45.1782,32441.0
2016-03-30 11:20:00,53.38,53.38,53.36,53.36,10779.0,45.1697,45.1697,45.1528,45.1528,10779.0
2016-03-30 11:25:00,53.36,53.36,53.33,53.34,13379.0,45.1528,45.1528,45.1274,45.1359,13379.0
2016-03-30 11:30:00,53.34,53.34,53.28,53.31,29089.0,45.1359,45.1359,45.0851,45.1105,29089.0
2016-03-30 11:35:00,53.3,53.32,53.27,53.28,22005.0,45.102,45.1189,45.0766,45.0851,22005.0
2016-03-30 11:40:00,53.27,53.28,53.25,53.27,4506.0,45.0766,45.0851,45.0597,45.0766,4506.0
2016-03-30 11:45:00,53.28,53.29,53.27,53.27,6248.0,45.0851,45.0935,45.0766,45.0766,6248.0
2016-03-30 11:50:00,53.28,53.29,53.28,53.28,8134.0,45.0851,45.0935,45.0851,45.0851,8134.0
2016-03-30 11:55:00,53.28,53.29,53.28,53.29,4134.0,45.0851,45.0935,45.0851,45.0935,4134.0
2016-03-30 12:00:00,53.29,53.29,53.27,53.29,7171.0,45.0935,45.0935,45.0766,45.0935,7171.0
2016-03-30 12:05:00,53.29,53.31,53.27,53.29,15832.0,45.0935,45.1105,45.0766,45.0935,15832.0
2016-03-30 12:10:00,53.3,53.32,53.29,53.32,14086.0,45.102,45.1189,45.0935,45.1189,14086.0
2016-03-30 12:15:00,53.32,53.33,53.32,53.32,6539.0,45.1189,45.1274,45.1189,45.1189,6539.0
2016-03-30 12:20:00,53.31,53.32,53.28,53.28,13740.0,45.1105,45.1189,45.0851,45.0851,13740.0
2016-03-30 12:25:00,53.28,53.28,53.27,53.27,7063.0,45.0851,45.0851,45.0766,45.0766,7063.0
2016-03-30 12:30:00,53.28,53.3,53.27,53.29,6837.0,45.0851,45.102,45.0766,45.0935,6837.0
2016-03-30 12:35:00,53.3,53.3,53.25,53.27,24642.0,45.102,45.102,45.0597,45.0766,24642.0
2016-03-30 12:40:00,53.28,53.28,53.24,53.26,9520.0,45.0851,45.0851,45.0512,45.0682,9520.0
2016-03-30 12:45:00,53.26,53.28,53.26,53.28,2620.0,45.0682,45.0851,45.0682,45.0851,2620.0
2016-03-30 12:50:00,53.28,53.28,53.26,53.26,4148.0,45.0851,45.0851,45.0682,45.0682,4148.0
2016-03-30 12:55:00,53.25,53.26,53.25,53.26,10975.0,45.0597,45.0682,45.0597,45.0682,10975.0
2016-03-30 13:00:00,53.26,53.28,53.25,53.27,8882.0,45.0682,45.0851,45.0597,45.0766,8882.0
2016-03-30 13:05:00,53.26,53.27,53.25,53.27,29339.0,45.0682,45.0766,45.0597,45.0766,29339.0
2016-03-30 13:10:00,53.28,53.28,53.25,53.25,5744.0,45.0851,45.0851,45.0597,45.0597,5744.0
2016-03-30 13:15:00,53.24,53.25,53.24,53.24,4603.0,45.0512,45.0597,45.0512,45.0512,4603.0
2016-03-30 13:20:00,53.25,53.26,53.24,53.25,8534.0,45.0597,45.0682,45.0512,45.0597,8534.0
2016-03-30 13:25:00,53.25,53.26,53.24,53.25,14315.0,45.0597,45.0682,45.0512,45.0597,14315.0
2016-03-30 13:30:00,53.26,53.26,53.23,53.25,15094.0,45.0682,45.0682,45.0428,45.0597,15094.0
2016-03-30 13:35:00,53.26,53.26,53.25,53.26,1300.0,45.0682,45.0682,45.0597,45.0682,1300.0
2016-03-30 13:40:00,53.27,53.29,53.26,53.29,7989.0,45.0766,45.0935,45.0682,45.0935,7989.0
2016-03-30 13:45:00,53.28,53.3,53.28,53.29,10899.0,45.0851,45.102,45.0851,45.0935,10899.0
2016-03-30 13:50:00,53.3,53.31,53.28,53.28,11991.0,45.102,45.1105,45.0851,45.0851,11991.0
2016-03-30 13:55:00,53.29,53.3,53.28,53.29,8588.0,45.0935,45.102,45.0851,45.0935,8588.0
2016-03-30 14:00:00,53.28,53.3,53.27,53.29,8798.0,45.0851,45.102,45.0766,45.0935,8798.0
2016-03-30 14:05:00,53.3,53.3,53.28,53.29,8858.0,45.102,45.102,45.0851,45.0935,8858.0
2016-03-30 14:10:00,53.29,53.3,53.27,53.27,12515.0,45.0935,45.102,45.0766,45.0766,12515.0
2016-03-30 14:15:00,53.28,53.29,53.27,53.28,17945.0,45.0851,45.0935,45.0766,45.0851,17945.0
2016-03-30 14:20:00,53.27,53.28,53.26,53.27,8253.0,45.0766,45.0851,45.0682,45.0766,8253.0
2016-03-30 14:25:00,53.26,53.33,53.26,53.33,13276.0,45.0682,45.1274,45.0682,45.1274,13276.0
2016-03-30 14:30:00,53.33,53.34,53.3,53.31,17531.0,45.1274,45.1359,45.102,45.1105,17531.0
2016-03-30 14:35:00,53.3,53.32,53.3,53.31,7779.0,45.102,45.1189,45.102,45.1105,7779.0
2016-03-30 14:40:00,53.31,53.31,53.28,53.29,14126.0,45.1105,45.1105,45.0851,45.0935,14126.0
2016-03-30 14:45:00,53.28,53.31,53.28,53.31,7816.0,45.0851,45.1105,45.0851,45.1105,7816.0
2016-03-30 14:50:00,53.31,53.34,53.3,53.32,28463.0,45.1105,45.1359,45.102,45.1189,28463.0
2016-03-30 14:55:00,53.32,53.32,53.28,53.29,36089.0,45.1189,45.1189,45.0851,45.0935,36089.0
2016-03-30 15:00:00,53.29,53.31,53.28,53.29,31211.0,45.0935,45.1105,45.0851,45.0935,31211.0
2016-03-30 15:05:00,53.28,53.32,53.28,53.31,20273.0,45.0851,45.1189,45.0851,45.1105,20273.0
2016-03-30 15:10:00,53.31,53.33,53.29,53.32,46999.0,45.1105,45.1274,45.0935,45.1189,46999.0
2016-03-30 15:15:00,53.32,53.34,53.3,53.32,58388.0,45.1189,45.1359,45.102,45.1189,58388.0
2016-03-30 15:20:00,53.32,53.34,53.3,53.34,57465.0,45.1189,45.1359,45.102,45.1359,57465.0
2016-03-30 15:25:00,53.34,53.35,53.32,53.35,66410.0,45.1359,45.1443,45.1189,45.1443,66410.0
2016-03-30 15:30:00,53.35,53.35,53.33,53.35,86907.0,45.1443,45.1443,45.1274,45.1443,86907.0
2016-03-30 15:35:00,53.34,53.35,53.31,53.34,107110.0,45.1359,45.1443,45.1105,45.1359,107110.0
2016-03-30 15:40:00,53.34,53.36,53.33,53.35,126738.0,45.1359,45.1528,45.1274,45.1443,126738.0
2016-03-30 15:45:00,53.34,53.34,53.29,53.29,27597.0,45.1359,45.1359,45.0935,45.0935,27597.0
2016-03-30 15:50:00,53.29,53.32,53.29,53.32,55314.0,45.0935,45.1189,45.0935,45.1189,55314.0
2016-03-30 15:55:00,53.32,53.33,53.28,53.29,126831.0,45.1189,45.1274,45.0851,45.0935,126831.0
2016-03-31 09:30:00,53.2,53.23,53.11,53.23,134420.0,45.0174,45.0428,44.9412,45.0428,134420.0
2016-03-31 09:35:00,53.23,53.27,53.22,53.27,15300.0,45.0428,45.0766,45.0343,45.0766,15300.0
2016-03-31 09:40:00,53.27,53.29,53.24,53.27,35745.0,45.0766,45.0935,45.0512,45.0766,35745.0
2016-03-31 09:45:00,53.27,53.3,53.26,53.28,24917.0,45.0766,45.102,45.0682,45.0851,24917.0
2016-03-31 09:50:00,53.28,53.28,53.21,53.22,33045.0,45.0851,45.0851,45.0258,45.0343,33045.0
2016-03-31 09:55:00,53.22,53.24,53.2,53.22,31501.0,45.0343,45.0512,45.0174,45.0343,31501.0
2016-03-31 10:00:00,53.22,53.23,53.19,53.22,25182.0,45.0343,45.0428,45.0089,45.0343,25182.0
2016-03-31 10:05:00,53.22,53.25,53.21,53.23,38272.0,45.0343,45.0597,45.0258,45.0428,38272.0
2016-03-31 10:10:00,53.23,53.27,53.23,53.26,42394.0,45.0428,45.0766,45.0428,45.0682,42394.0
2016-03-31 10:15:00,53.26,53.27,53.25,53.25,21783.0,45.0682,45.0766,45.0597,45.0597,21783.0
2016-03-31 10:20:00,53.25,53.31,53.25,53.28,19621.0,45.0597,45.1105,45.0597,45.0851,19621.0
2016-03-31 10:25:00,53.28,53.28,53.23,53.23,14573.0,45.0851,45.0851,45.0428,45.0428,14573.0
2016-03-31 10:30:00,53.23,53.28,53.21,53.25,22018.0,45.0428,45.0851,45.0258,45.0597,22018.0
2016-03-31 10:35:00,53.25,53.26,53.22,53.22,90768.0,45.0597,45.0682,45.0343,45.0343,90768.0
2016-03-31 10:40:00,53.21,53.22,53.19,53.2,18902.0,45.0258,45.0343,45.0089,45.0174,18902.0
2016-03-31 10:45:00,53.2,53.2,53.18,53.19,12026.0,45.0174,45.0174,45.0005,45.0089,12026.0
2016-03-31 10:50:00,53.2,53.22,53.19,53.21,13828.0,45.0174,45.0343,45.0089,45.0258,13828.0
2016-03-31 10:55:00,53.21,53.22,53.19,53.2,21328.0,45.0258,45.0343,45.0089,45.0174,21328.0
2016-03-31 11:00:00,53.19,53.2,53.18,53.18,12576.0,45.0089,45.0174,45.0005,45.0005,12576.0
2016-03-31 11:05:00,53.19,53.19,53.16,53.17,20573.0,45.0089,45.0089,44.9835,44.992,20573.0
2016-03-31 11:10:00,53.17,53.18,53.15,53.16,12792.0,44.992,45.0005,44.9751,44.9835,12792.0
2016-03-31 11:15:00,53.17,53.19,53.17,53.18,22674.0,44.992,45.0089,44.992,45.0005,22674.0
2016-03-31 11:20:00,53.19,53.19,53.16,53.16,5264.0,45.0089,45.0089,44.9835,44.9835,5264.0
2016-03-31 11:25:00,53.16,53.16,53.11,53.11,33467.0,44.9835,44.9835,44.9412,44.9412,33467.0
2016-03-31 11:30:00,53.11,53.13,53.07,53.07,39758.0,44.9412,44.9582,44.9074,44.9074,39758.0
2016-03-31 11:35:00,53.08,53.09,53.05,53.05,5605.0,44.9158,44.9243,44.8905,44.8905,5605.0
2016-03-31 11:40:00,53.06,53.06,53.03,53.03,8300.0,44.8989,44.8989,44.8735,44.8735,8300.0
2016-03-31 11:45:00,53.04,53.09,53.03,53.09,22098.0,44.882,44.9243,44.8735,44.9243,22098.0
2016-03-31 11:50:00,53.09,53.11,53.09,53.11,8911.0,44.9243,44.9412,44.9243,44.9412,8911.0
2016-03-31 11:55:00,53.11,53.12,53.1,53.12,10551.0,44.9412,44.9497,44.9328,44.9497,10551.0
2016-03-31 12:00:00,53.11,53.12,53.11,53.11,10342.0,44.9412,44.9497,44.9412,44.9412,10342.0
2016-03-31 12:05:00,53.11,53.12,53.09,53.09,9507.0,44.9412,44.9497,44.9243,44.9243,9507.0
2016-03-31 12:10:00,53.09,53.11,53.09,53.11,8060.0,44.9243,44.9412,44.9243,44.9412,8060.0
2016-03-31 12:15:00,53.11,53.11,53.1,53.11,15624.0,44.9412,44.9412,44.9328,44.9412,15624.0
2016-03-31 12:20:00,53.11,53.12,53.09,53.12,12750.0,44.9412,44.9497,44.9243,44.9497,12750.0
2016-03-31 12:25:00,53.1,53.11,53.08,53.08,4991.0,44.9328,44.9412,44.9158,44.9158,4991.0
2016-03-31 12:30:00,53.07,53.07,53.02,53.02,9109.0,44.9074,44.9074,44.8651,44.8651,9109.0
2016-03-31 12:35:00,53.02,53.03,53.01,53.02,7907.0,44.8651,44.8735,44.8566,44.8651,7907.0
2016-03-31 12:40:00,53.01,53.01,52.98,52.98,28771.0,44.8566,44.8566,44.8312,44.8312,28771.0
2016-03-31 12:45:00,52.97,52.98,52.97,52.97,11500.0,44.8228,44.8312,44.8228,44.8228,11500.0
2016-03-31 12:50:00,52.97,53.01,52.97,53.01,18921.0,44.8228,44.8566,44.8228,44.8566,18921.0
2016-03-31 12:55:00,53.01,53.01,53.0,53.01,5547.0,44.8566,44.8566,44.8481,44.8566,5547.0
2016-03-31 13:00:00,53.01,53.01,53.0,53.01,12550.0,44.8566,44.8566,44.8481,44.8566,12550.0
2016-03-31 13:05:00,53.01,53.01,52.99,53.0,28922.0,44.8566,44.8566,44.8397,44.8481,28922.0
2016-03-31 13:10:00,53.0,53.0,52.98,52.99,17162.0,44.8481,44.8481,44.8312,44.8397,17162.0
2016-03-31 13:15:00,52.99,53.0,52.97,52.98,19718.0,44.8397,44.8481,44.8228,44.8312,19718.0
2016-03-31 13:20:00,52.97,52.99,52.97,52.98,12423.0,44.8228,44.8397,44.8228,44.8312,12423.0
2016-03-31 13:25:00,52.98,52.99,52.92,52.92,46598.0,44.8312,44.8397,44.7805,44.7805,46598.0
2016-03-31 13:30:00,52.92,52.92,52.89,52.91,76971.0,44.7805,44.7805,44.7551,44.772,76971.0
2016-03-31 13:35:00,52.92,52.92,52.87,52.88,46737.0,44.7805,44.7805,44.7381,44.7466,46737.0
2016-03-31 13:40:00,52.87,52.87,52.85,52.87,29387.0,44.7381,44.7381,44.7212,44.7381,29387.0
2016-03-31 13:45:00,52.87,52.89,52.86,52.89,14991.0,44.7381,44.7551,44.7297,44.7551,14991.0
2016-03-31 13:50:00,52.89,52.89,52.86,52.86,28591.0,44.7551,44.7551,44.7297,44.7297,28591.0
2016-03-31 13:55:00,52.86,52.86,52.81,52.82,31927.0,44.7297,44.7297,44.6874,44.6958,31927.0
2016-03-31 14:00:00,52.82,52.84,52.81,52.84,14237.0,44.6958,44.7128,44.6874,44.7128,14237.0
2016-03-31 14:05:00,52.84,52.85,52.82,52.85,30694.0,44.7128,44.7212,44.6958,44.7212,30694.0
2016-03-31 14:10:00,52.84,52.86,52.81,52.84,36168.0,44.7128,44.7297,44.6874,44.7128,36168.0
2016-03-31 14:15:00,52.84,52.87,52.84,52.87,16472.0,44.7128,44.7381,44.7128,44.7381,16472.0
2016-03-31 14:20:00,52.87,52.87,52.85,52.85,17267.0,44.7381,44.7381,44.7212,44.7212,17267.0
2016-03-31 14:25:00,52.84,52.85,52.79,52.81,34764.0,44.7128,44.7212,44.6704,44.6874,34764.0
2016-03-31 14:30:00,52.81,52.84,52.81,52.81,24735.0,44.6874,44.7128,44.6874,44.6874,24735.0
2016-03-31 14:35:00,52.82,52.82,52.79,52.8,27971.0,44.6958,44.6958,44.6704,44.6789,27971.0
2016-03-31 14:40:00,52.79,52.79,52.75,52.76,30092.0,44.6704,44.6704,44.6366,44.6451,30092.0
2016-03-31 14:45:00,52.76,52.78,52.76,52.78,34341.0,44.6451,44.662,44.6451,44.662,34341.0
2016-03-31 14:50:00,52.78,52.81,52.77,52.81,21290.0,44.662,44.6874,44.6535,44.6874,21290.0
2016-03-31 14:55:00,52.81,52.81,52.79,52.79,32368.0,44.6874,44.6874,44.6704,44.6704,32368.0
2016-03-31 15:00:00,52.8,52.82,52.78,52.82,27370.0,44.6789,44.6958,44.662,44.6958,27370.0
2016-03-31 15:05:00,52.82,52.82,52.8,52.82,25526.0,44.6958,44.6958,44.6789,44.6958,25526.0
2016-03-31 15:10:00,52.82,52.82,52.79,52.81,24010.0,44.6958,44.6958,44.6704,44.6874,24010.0
2016-03-31 15:15:00,52.81,52.83,52.8,52.83,38716.0,44.6874,44.7043,44.6789,44.7043,38716.0
2016-03-31 15:20:00,52.83,52.86,52.82,52.86,30123.0,44.7043,44.7297,44.6958,44.7297,30123.0
2016-03-31 15:25:00,52.86,52.87,52.85,52.86,56389.0,44.7297,44.7381,44.7212,44.7297,56389.0
2016-03-31 15:30:00,52.86,52.88,52.84,52.87,50611.0,44.7297,44.7466,44.7128,44.7381,50611.0
2016-03-31 15:35:00,52.88,52.89,52.86,52.87,15008.0,44.7466,44.7551,44.7297,44.7381,15008.0
2016-03-31 15:40:00,52.86,52.87,52.83,52.87,18274.0,44.7297,44.7381,44.7043,44.7381,18274.0
2016-03-31 15:45:00,52.87,52.91,52.87,52.89,24801.0,44.7381,44.772,44.7381,44.7551,24801.0
2016-03-31 15:50:00,52.88,52.9,52.85,52.89,35906.0,44.7466,44.7635,44.7212,44.7551,35906.0
2016-03-31 15:55:00,52.89,52.89,52.8,52.83,217612.0,44.7551,44.7551,44.6789,44.7043,217612.0
2016-04-01 09:30:00,51.38,51.47,51.32,51.36,86607.0,43.4773,43.5535,43.4265,43.4604,86607.0
2016-04-01 09:35:00,51.35,51.35,51.26,51.29,152075.0,43.4519,43.4519,43.3758,43.4012,152075.0
2016-04-01 09:40:00,51.29,51.3,51.27,51.3,39132.0,43.4012,43.4096,43.3842,43.4096,39132.0
2016-04-01 09:45:00,51.3,51.41,51.29,51.4,52866.0,43.4096,43.5027,43.4012,43.4942,52866.0
2016-04-01 09:50:00,51.41,51.42,51.39,51.4,23371.0,43.5027,43.5112,43.4858,43.4942,23371.0
2016-04-01 09:55:00,51.39,51.4,51.37,51.39,7255.0,43.4858,43.4942,43.4689,43.4858,7255.0
2016-04-01 10:00:00,51.4,51.41,51.37,51.39,33123.0,43.4942,43.5027,43.4689,43.4858,33123.0
2016-04-01 10:05:00,51.39,51.44,51.39,51.4,57793.0,43.4858,43.5281,43.4858,43.4942,57793.0
2016-04-01 10:10:00,51.41,51.46,51.41,51.45,13189.0,43.5027,43.545,43.5027,43.5366,13189.0
2016-04-01 10:15:00,51.45,51.48,51.44,51.47,24505.0,43.5366,43.5619,43.5281,43.5535,24505.0
2016-04-01 10:20:00,51.48,51.59,51.48,51.59,26992.0,43.5619,43.655,43.5619,43.655,26992.0
2016-04-01 10:25:00,51.59,51.6,51.53,51.54,27975.0,43.655,43.6635,43.6042,43.6127,27975.0
2016-04-01 10:30:00,51.55,51.58,51.51,51.58,26317.0,43.6212,43.6466,43.5873,43.6466,26317.0
2016-04-01 10:35:00,51.57,51.67,51.57,51.67,11207.0,43.6381,43.7227,43.6381,43.7227,11207.0
2016-04-01 10:40:00,51.68,51.77,51.67,51.72,31295.0,43.7312,43.8073,43.7227,43.765,31295.0
2016-04-01 10:45:00,51.72,51.73,51.69,51.69,15238.0,43.765,43.7735,43.7396,43.7396,15238.0
2016-04-01 10:50:00,51.68,51.7,51.65,51.65,5701.0,43.7312,43.7481,43.7058,43.7058,5701.0
2016-04-01 10:55:00,51.66,51.74,51.64,51.73,64691.0,43.7143,43.7819,43.6973,43.7735,64691.0
2016-04-01 11:00:00,51.72,51.77,51.71,51.75,16426.0,43.765,43.8073,43.7566,43.7904,16426.0
2016-04-01 11:05:00,51.75,51.78,51.73,51.75,18292.0,43.7904,43.8158,43.7735,43.7904,18292.0
2016-04-01 11:10:00,51.74,51.78,51.74,51.78,4852.0,43.7819,43.8158,43.7819,43.8158,4852.0
2016-04-01 11:15:00,51.78,51.81,51.77,51.79,14995.0,43.8158,43.8412,43.8073,43.8243,14995.0
2016-04-01 11:20:00,51.8,51.81,51.78,51.79,9621.0,43.8327,43.8412,43.8158,43.8243,9621.0
2016-04-01 11:25:00,51.79,51.83,51.79,51.79,56699.0,43.8243,43.8581,43.8243,43.8243,56699.0
2016-04-01 11:30:00,51.8,51.86,51.8,51.86,38161.0,43.8327,43.8835,43.8327,43.8835,38161.0
2016-04-01 11:35:00,51.86,51.9,51.85,51.89,41576.0,43.8835,43.9173,43.875,43.9089,41576.0
2016-04-01 11:40:00,51.9,51.94,51.9,51.9,20561.0,43.9173,43.9512,43.9173,43.9173,20561.0
2016-04-01 11:45:00,51.9,51.9,51.89,51.89,1020.0,43.9173,43.9173,43.9089,43.9089,1020.0
2016-04-01 11:50:00,51.88,51.91,51.85,51.88,27092.0,43.9004,43.9258,43.875,43.9004,27092.0
2016-04-01 11:55:00,51.87,51.88,51.85,51.88,18817.0,43.892,43.9004,43.875,43.9004,18817.0
2016-04-01 12:00:00,51.88,51.9,51.86,51.87,17163.0,43.9004,43.9173,43.8835,43.892,17163.0
2016-04-01 12:05:00,51.87,51.88,51.86,51.86,1458.0,43.892,43.9004,43.8835,43.8835,1458.0
2016-04-01 12:10:00,51.85,51.86,51.83,51.86,6600.0,43.875,43.8835,43.8581,43.8835,6600.0
2016-04-01 12:15:00,51.86,51.89,51.84,51.85,4421.0,43.8835,43.9089,43.8666,43.875,4421.0
2016-04-01 12:20:00,51.85,51.85,51.81,51.83,2718.0,43.875,43.875,43.8412,43.8581,2718.0
2016-04-01 12:25:00,51.82,51.84,51.82,51.83,3677.0,43.8496,43.8666,43.8496,43.8581,3677.0
2016-04-01 12:30:00,51.83,51.85,51.82,51.85,19831.0,43.8581,43.875,43.8496,43.875,19831.0
2016-04-01 12:35:00,51.86,51.89,51.86,51.86,2503.0,43.8835,43.9089,43.8835,43.8835,2503.0
2016-04-01 12:40:00,51.86,51.91,51.86,51.89,10753.0,43.8835,43.9258,43.8835,43.9089,10753.0
2016-04-01 12:45:00,51.89,51.91,51.87,51.9,17448.0,43.9089,43.9258,43.892,43.9173,17448.0
2016-04-01 12:50:00,51.89,51.9,51.86,51.87,11997.0,43.9089,43.9173,43.8835,43.892,11997.0
2016-04-01 12:55:00,51.88,51.92,51.86,51.86,32349.0,43.9004,43.9343,43.8835,43.8835,32349.0
2016-04-01 13:00:00,51.86,51.89,51.85,51.88,13061.0,43.8835,43.9089,43.875,43.9004,13061.0
2016-04-01 13:05:00,51.88,51.89,51.86,51.88,7907.0,43.9004,43.9089,43.8835,43.9004,7907.0
2016-04-01 13:10:00,51.89,51.9,51.87,51.9,6638.0,43.9089,43.9173,43.892,43.9173,6638.0
2016-04-01 13:15:00,51.9,51.93,51.9,51.93,5867.0,43.9173,43.9427,43.9173,43.9427,5867.0
2016-04-01 13:20:00,51.93,51.95,51.92,51.92,17967.0,43.9427,43.9596,43.9343,43.9343,17967.0
2016-04-01 13:25:00,51.92,51.93,51.91,51.92,5445.0,43.9343,43.9427,43.9258,43.9343,5445.0
2016-04-01 13:30:00,51.92,51.99,51.92,51.98,91528.0,43.9343,43.9935,43.9343,43.985,91528.0
2016-04-01 13:35:00,51.97,51.97,51.94,51.95,38932.0,43.9766,43.9766,43.9512,43.9596,38932.0
2016-04-01 13:40:00,51.96,51.96,51.93,51.95,11612.0,43.9681,43.9681,43.9427,43.9596,11612.0
2016-04-01 13:45:00,51.95,51.98,51.95,51.97,69812.0,43.9596,43.985,43.9596,43.9766,69812.0
2016-04-01 13:50:00,51.97,51.98,51.96,51.96,20303.0,43.9766,43.985,43.9681,43.9681,20303.0
2016-04-01 13:55:00,51.96,51.98,51.95,51.97,14380.0,43.9681,43.985,43.9596,43.9766,14380.0
2016-04-01 14:00:00,51.96,51.99,51.96,51.99,28219.0,43.9681,43.9935,43.9681,43.9935,28219.0
2016-04-01 14:05:00,51.98,52.0,51.98,52.0,24609.0,43.985,44.002,43.985,44.002,24609.0
2016-04-01 14:10:00,52.0,52.0,51.99,51.99,7093.0,44.002,44.002,43.9935,43.9935,7093.0
2016-04-01 14:15:00,51.99,52.0,51.98,51.98,19291.0,43.9935,44.002,43.985,43.985,19291.0
2016-04-01 14:20:00,51.99,52.01,51.99,51.99,19434.0,43.9935,44.0104,43.9935,43.9935,19434.0
2016-04-01 14:25:00,51.99,52.0,51.97,51.97,6024.0,43.9935,44.002,43.9766,43.9766,6024.0
2016-04-01 14:30:00,51.98,51.99,51.95,51.99,22301.0,43.985,43.9935,43.9596,43.9935,22301.0
2016-04-01 14:35:00,52.0,52.05,52.0,52.04,18949.0,44.002,44.0443,44.002,44.0358,18949.0
2016-04-01 14:40:00,52.04,52.06,52.04,52.06,1141.0,44.0358,44.0527,44.0358,44.0527,1141.0
2016-04-01 14:45:00,52.06,52.07,52.06,52.06,900.0,44.0527,44.0612,44.0527,44.0527,900.0
2016-04-01 14:50:00,52.05,52.06,52.04,52.05,7700.0,44.0443,44.0527,44.0358,44.0443,7700.0
2016-04-01 14:55:00,52.04,52.06,52.04,52.05,3060.0,44.0358,44.0527,44.0358,44.0443,3060.0
2016-04-01 15:00:00,52.05,52.1,52.05,52.09,28650.0,44.0443,44.0866,44.0443,44.0781,28650.0
2016-04-01 15:05:00,52.09,52.13,52.08,52.11,48106.0,44.0781,44.112,44.0697,44.095,48106.0
2016-04-01 15:10:00,52.1,52.14,52.08,52.09,62727.0,44.0866,44.1204,44.0697,44.0781,62727.0
2016-04-01 15:15:00,52.1,52.1,52.05,52.08,13910.0,44.0866,44.0866,44.0443,44.0697,13910.0
2016-04-01 15:20:00,52.08,52.1,52.07,52.09,11972.0,44.0697,44.0866,44.0612,44.0781,11972.0
2016-04-01 15:25:00,52.09,52.1,52.07,52.09,9126.0,44.0781,44.0866,44.0612,44.0781,9126.0
2016-04-01 15:30:00,52.1,52.14,52.09,52.13,11425.0,44.0866,44.1204,44.0781,44.112,11425.0
2016-04-01 15:35:00,52.12,52.14,52.11,52.13,26479.0,44.1035,44.1204,44.095,44.112,26479.0
2016-04-01 15:40:00,52.14,52.16,52.13,52.16,21296.0,44.1204,44.1373,44.112,44.1373,21296.0
2016-04-01 15:45:00,52.16,52.17,52.13,52.14,24396.0,44.1373,44.1458,44.112,44.1204,24396.0
2016-04-01 15:50:00,52.14,52.15,52.06,52.07,44325.0,44.1204,44.1289,44.0527,44.0612,44325.0
2016-04-01 15:55:00,52.06,52.08,52.04,52.06,101166.0,44.0527,44.0697,44.0358,44.0527,101166.0
2016-04-04 09:30:00,52.03,52.18,52.03,52.04,26295.0,44.0273,44.1543,44.0273,44.0358,26295.0
2016-04-04 09:35:00,52.03,52.04,52.01,52.03,46016.0,44.0273,44.0358,44.0104,44.0273,46016.0
2016-04-04 09:40:00,52.05,52.05,52.02,52.03,40978.0,44.0443,44.0443,44.0189,44.0273,40978.0
2016-04-04 09:45:00,52.03,52.04,52.0,52.03,100753.0,44.0273,44.0358,44.002,44.0273,100753.0
2016-04-04 09:50:00,52.03,52.03,51.99,52.0,70474.0,44.0273,44.0273,43.9935,44.002,70474.0
2016-04-04 09:55:00,52.01,52.04,52.01,52.04,13037.0,44.0104,44.0358,44.0104,44.0358,13037.0
2016-04-04 10:00:00,52.03,52.07,52.02,52.05,32220.0,44.0273,44.0612,44.0189,44.0443,32220.0
2016-04-04 10:05:00,52.06,52.07,52.03,52.05,12215.0,44.0527,44.0612,44.0273,44.0443,12215.0
2016-04-04 10:10:00,52.05,52.06,52.0,52.0,12709.0,44.0443,44.0527,44.002,44.002,12709.0
2016-04-04 10:15:00,52.0,52.0,51.99,52.0,7651.0,44.002,44.002,43.9935,44.002,7651.0
2016-04-04 10:20:00,52.01,52.02,51.99,52.0,3808.0,44.0104,44.0189,43.9935,44.002,3808.0
2016-04-04 10:25:00,51.99,52.0,51.96,51.97,8703.0,43.9935,44.002,43.9681,43.9766,8703.0
2016-04-04 10:30:00,51.96,52.0,51.95,51.99,77108.0,43.9681,44.002,43.9596,43.9935,77108.0
2016-04-04 10:35:00,51.98,51.99,51.93,51.93,11641.0,43.985,43.9935,43.9427,43.9427,11641.0
2016-04-04 10:40:00,51.93,51.95,51.92,51.94,42324.0,43.9427,43.9596,43.9343,43.9512,42324.0
2016-04-04 10:45:00,51.93,51.93,51.88,51.88,24049.0,43.9427,43.9427,43.9004,43.9004,24049.0
2016-04-04 10:50:00,51.88,51.89,51.85,51.85,10341.0,43.9004,43.9089,43.875,43.875,10341.0
2016-04-04 10:55:00,51.86,51.87,51.84,51.87,9260.0,43.8835,43.892,43.8666,43.892,9260.0
2016-04-04 11:00:00,51.87,51.87,51.85,51.87,16517.0,43.892,43.892,43.875,43.892,16517.0
2016-04-04 11:05:00,51.86,51.87,51.85,51.85,54291.0,43.8835,43.892,43.875,43.875,54291.0
2016-04-04 11:10:00,51.86,51.86,51.82,51.82,29178.0,43.8835,43.8835,43.8496,43.8496,29178.0
2016-04-04 11:15:00,51.82,51.83,51.8,51.83,12832.0,43.8496,43.8581,43.8327,43.8581,12832.0
2016-04-04 11:20:00,51.83,51.84,51.82,51.84,9544.0,43.8581,43.8666,43.8496,43.8666,9544.0
2016-04-04 11:25:00,51.83,51.84,51.8,51.81,5759.0,43.8581,43.8666,43.8327,43.8412,5759.0
2016-04-04 11:30:00,51.82,51.83,51.82,51.82,3398.0,43.8496,43.8581,43.8496,43.8496,3398.0
2016-04-04 11:35:00,51.83,51.86,51.83,51.85,8527.0,43.8581,43.8835,43.8581,43.875,8527.0
2016-04-04 11:40:00,51.85,51.86,51.82,51.83,14075.0,43.875,43.8835,43.8496,43.8581,14075.0
2016-04-04 11:45:00,51.82,51.85,51.82,51.82,33580.0,43.8496,43.875,43.8496,43.8496,33580.0
2016-04-04 11:50:00,51.82,51.84,51.81,51.82,3674.0,43.8496,43.8666,43.8412,43.8496,3674.0
2016-04-04 11:55:00,51.83,51.85,51.81,51.83,14097.0,43.8581,43.875,43.8412,43.8581,14097.0
2016-04-04 12:00:00,51.83,51.85,51.82,51.84,5569.0,43.8581,43.875,43.8496,43.8666,5569.0
2016-04-04 12:05:00,51.85,51.87,51.84,51.86,29205.0,43.875,43.892,43.8666,43.8835,29205.0
2016-04-04 12:10:00,51.86,51.88,51.86,51.87,6783.0,43.8835,43.9004,43.8835,43.892,6783.0
2016-04-04 12:15:00,51.87,51.89,51.86,51.89,15073.0,43.892,43.9089,43.8835,43.9089,15073.0
2016-04-04 12:20:00,51.89,51.89,51.88,51.88,1775.0,43.9089,43.9089,43.9004,43.9004,1775.0
2016-04-04 12:25:00,51.89,51.89,51.86,51.87,6485.0,43.9089,43.9089,43.8835,43.892,6485.0
2016-04-04 12:30:00,51.86,51.86,51.84,51.85,9200.0,43.8835,43.8835,43.8666,43.875,9200.0
2016-04-04 12:35:00,51.85,51.87,51.85,51.85,10365.0,43.875,43.892,43.875,43.875,10365.0
2016-04-04 12:40:00,51.84,51.87,51.84,51.87,4244.0,43.8666,43.892,43.8666,43.892,4244.0
2016-04-04 12:45:00,51.86,51.87,51.84,51.85,10555.0,43.8835,43.892,43.8666,43.875,10555.0
2016-04-04 12:50:00,51.83,51.87,51.83,51.86,5347.0,43.8581,43.892,43.8581,43.8835,5347.0
2016-04-04 12:55:00,51.86,51.87,51.83,51.83,9646.0,43.8835,43.892,43.8581,43.8581,9646.0
2016-04-04 13:00:00,51.83,51.85,51.79,51.8,30154.0,43.8581,43.875,43.8243,43.8327,30154.0
2016-04-04 13:05:00,51.79,51.8,51.79,51.79,4202.0,43.8243,43.8327,43.8243,43.8243,4202.0
2016-04-04 13:10:00,51.8,51.81,51.78,51.81,28297.0,43.8327,43.8412,43.8158,43.8412,28297.0
2016-04-04 13:15:00,51.8,51.82,51.78,51.8,17746.0,43.8327,43.8496,43.8158,43.8327,17746.0
2016-04-04 13:20:00,51.81,51.82,51.79,51.81,12342.0,43.8412,43.8496,43.8243,43.8412,12342.0
2016-04-04 13:25:00,51.82,51.84,51.82,51.84,4216.0,43.8496,43.8666,43.8496,43.8666,4216.0
2016-04-04 13:30:00,51.84,51.85,51.82,51.82,8694.0,43.8666,43.875,43.8496,43.8496,8694.0
2016-04-04 13:35:00,51.83,51.83,51.82,51.82,4414.0,43.8581,43.8581,43.8496,43.8496,4414.0
2016-04-04 13:40:00,51.82,51.83,51.82,51.82,2369.0,43.8496,43.8581,43.8496,43.8496,2369.0
2016-04-04 13:45:00,51.83,51.86,51.82,51.85,17123.0,43.8581,43.8835,43.8496,43.875,17123.0
2016-04-04 13:50:00,51.85,51.85,51.83,51.84,3985.0,43.875,43.875,43.8581,43.8666,3985.0
2016-04-04 13:55:00,51.84,51.84,51.81,51.82,17343.0,43.8666,43.8666,43.8412,43.8496,17343.0
2016-04-04 14:00:00,51.81,51.82,51.8,51.8,4645.0,43.8412,43.8496,43.8327,43.8327,4645.0
2016-04-04 14:05:00,51.8,51.81,51.77,51.77,5184.0,43.8327,43.8412,43.8073,43.8073,5184.0
2016-04-04 14:10:00,51.78,51.8,51.77,51.8,8002.0,43.8158,43.8327,43.8073,43.8327,8002.0
2016-04-04 14:15:00,51.81,51.81,51.78,51.81,9521.0,43.8412,43.8412,43.8158,43.8412,9521.0
2016-04-04 14:20:00,51.8,51.81,51.79,51.8,6350.0,43.8327,43.8412,43.8243,43.8327,6350.0
2016-04-04 14:25:00,51.8,51.82,51.8,51.82,8338.0,43.8327,43.8496,43.8327,43.8496,8338.0
2016-04-04 14:30:00,51.8,51.82,51.8,51.82,11720.0,43.8327,43.8496,43.8327,43.8496,11720.0
2016-04-04 14:35:00,51.82,51.84,51.82,51.83,11732.0,43.8496,43.8666,43.8496,43.8581,11732.0
2016-04-04 14:40:00,51.83,51.84,51.82,51.83,3462.0,43.8581,43.8666,43.8496,43.8581,3462.0
2016-04-04 14:45:00,51.83,51.84,51.82,51.83,23370.0,43.8581,43.8666,43.8496,43.8581,23370.0
2016-04-04 14:50:00,51.82,51.83,51.8,51.82,5200.0,43.8496,43.8581,43.8327,43.8496,5200.0
2016-04-04 14:55:00,51.82,51.82,51.8,51.81,10090.0,43.8496,43.8496,43.8327,43.8412,10090.0
2016-04-04 15:00:00,51.82,51.82,51.81,51.82,6300.0,43.8496,43.8496,43.8412,43.8496,6300.0
2016-04-04 15:05:00,51.82,51.82,51.79,51.8,12477.0,43.8496,43.8496,43.8243,43.8327,12477.0
2016-04-04 15:10:00,51.8,51.8,51.79,51.79,6700.0,43.8327,43.8327,43.8243,43.8243,6700.0
2016-04-04 15:15:00,51.79,51.8,51.76,51.78,7726.0,43.8243,43.8327,43.7989,43.8158,7726.0
2016-04-04 15:20:00,51.77,51.78,51.73,51.73,21844.0,43.8073,43.8158,43.7735,43.7735,21844.0
2016-04-04 15:25:00,51.73,51.77,51.72,51.73,38636.0,43.7735,43.8073,43.765,43.7735,38636.0
2016-04-04 15:30:00,51.72,51.76,51.72,51.75,13245.0,43.765,43.7989,43.765,43.7904,13245.0
2016-04-04 15:35:00,51.74,51.75,51.71,51.72,16461.0,43.7819,43.7904,43.7566,43.765,16461.0
2016-04-04 15:40:00,51.72,51.73,51.71,51.73,28643.0,43.765,43.7735,43.7566,43.7735,28643.0
2016-04-04 15:45:00,51.73,51.73,51.68,51.68,62636.0,43.7735,43.7735,43.7312,43.7312,62636.0
2016-04-04 15:50:00,51.68,51.71,51.68,51.7,92092.0,43.7312,43.7566,43.7312,43.7481,92092.0
2016-04-04 15:55:00,51.69,51.71,51.69,51.7,127747.0,43.7396,43.7566,43.7396,43.7481,127747.0
2016-04-05 09:30:00,50.89,50.99,50.86,50.87,71801.0,43.0627,43.1473,43.0373,43.0458,71801.0
2016-04-05 09:35:00,50.87,50.93,50.85,50.91,39638.0,43.0458,43.0965,43.0288,43.0796,39638.0
2016-04-05 09:40:00,50.91,50.92,50.86,50.87,56548.0,43.0796,43.0881,43.0373,43.0458,56548.0
2016-04-05 09:45:00,50.87,50.88,50.83,50.85,52717.0,43.0458,43.0542,43.0119,43.0288,52717.0
2016-04-05 09:50:00,50.83,50.84,50.83,50.83,18612.0,43.0119,43.0204,43.0119,43.0119,18612.0
2016-04-05 09:55:00,50.82,50.85,50.82,50.85,19686.0,43.0035,43.0288,43.0035,43.0288,19686.0
2016-04-05 10:00:00,50.85,50.89,50.85,50.88,16548.0,43.0288,43.0627,43.0288,43.0542,16548.0
2016-04-05 10:05:00,50.88,50.89,50.83,50.89,39865.0,43.0542,43.0627,43.0119,43.0627,39865.0
2016-04-05 10:10:00,50.88,50.91,50.86,50.89,86663.0,43.0542,43.0796,43.0373,43.0627,86663.0
2016-04-05 10:15:00,50.89,50.92,50.86,50.91,62040.0,43.0627,43.0881,43.0373,43.0796,62040.0
2016-04-05 10:20:00,50.91,50.93,50.86,50.91,41743.0,43.0796,43.0965,43.0373,43.0796,41743.0
2016-04-05 10:25:00,50.89,50.97,50.87,50.97,25961.0,43.0627,43.1304,43.0458,43.1304,25961.0
2016-04-05 10:30:00,50.98,51.01,50.94,51.01,16339.0,43.1388,43.1642,43.105,43.1642,16339.0
2016-04-05 10:35:00,51.02,51.02,50.96,51.0,16484.0,43.1727,43.1727,43.1219,43.1558,16484.0
2016-04-05 10:40:00,50.99,51.0,50.92,50.93,11364.0,43.1473,43.1558,43.0881,43.0965,11364.0
2016-04-05 10:45:00,50.92,50.95,50.91,50.92,10897.0,43.0881,43.1135,43.0796,43.0881,10897.0
2016-04-05 10:50:00,50.92,50.93,50.9,50.93,28188.0,43.0881,43.0965,43.0711,43.0965,28188.0
2016-04-05 10:55:00,50.92,50.92,50.87,50.89,13365.0,43.0881,43.0881,43.0458,43.0627,13365.0
2016-04-05 11:00:00,50.9,50.91,50.88,50.89,17154.0,43.0711,43.0796,43.0542,43.0627,17154.0
2016-04-05 11:05:00,50.9,50.92,50.89,50.92,10938.0,43.0711,43.0881,43.0627,43.0881,10938.0
2016-04-05 11:10:00,50.92,50.94,50.91,50.91,10573.0,43.0881,43.105,43.0796,43.0796,10573.0
2016-04-05 11:15:00,50.91,50.93,50.9,50.93,15387.0,43.0796,43.0965,43.0711,43.0965,15387.0
2016-04-05 11:20:00,50.91,50.95,50.91,50.94,16712.0,43.0796,43.1135,43.0796,43.105,16712.0
2016-04-05 11:25:00,50.93,50.93,50.91,50.92,15830.0,43.0965,43.0965,43.0796,43.0881,15830.0
2016-04-05 11:30:00,50.92,50.95,50.9,50.9,27440.0,43.0881,43.1135,43.0711,43.0711,27440.0
2016-04-05 11:35:00,50.9,50.92,50.89,50.91,10910.0,43.0711,43.0881,43.0627,43.0796,10910.0
2016-04-05 11:40:00,50.91,50.91,50.88,50.91,7777.0,43.0796,43.0796,43.0542,43.0796,7777.0
2016-04-05 11:45:00,50.9,50.91,50.89,50.9,11919.0,43.0711,43.0796,43.0627,43.0711,11919.0
2016-04-05 11:50:00,50.9,50.93,50.9,50.93,13916.0,43.0711,43.0965,43.0711,43.0965,13916.0
2016-04-05 11:55:00,50.93,50.95,50.92,50.93,9101.0,43.0965,43.1135,43.0881,43.0965,9101.0
2016-04-05 12:00:00,50.91,50.94,50.9,50.93,20843.0,43.0796,43.105,43.0711,43.0965,20843.0
2016-04-05 12:05:00,50.93,50.93,50.91,50.93,4955.0,43.0965,43.0965,43.0796,43.0965,4955.0
2016-04-05 12:10:00,50.93,50.93,50.89,50.9,10857.0,43.0965,43.0965,43.0627,43.0711,10857.0
2016-04-05 12:15:00,50.9,50.9,50.83,50.85,11953.0,43.0711,43.0711,43.0119,43.0288,11953.0
2016-04-05 12:20:00,50.85,50.87,50.84,50.86,5398.0,43.0288,43.0458,43.0204,43.0373,5398.0
2016-04-05 12:25:00,50.86,50.87,50.83,50.86,24364.0,43.0373,43.0458,43.0119,43.0373,24364.0
2016-04-05 12:30:00,50.86,50.87,50.85,50.86,3634.0,43.0373,43.0458,43.0288,43.0373,3634.0
2016-04-05 12:35:00,50.86,50.88,50.85,50.87,14229.0,43.0373,43.0542,43.0288,43.0458,14229.0
2016-04-05 12:40:00,50.88,50.88,50.83,50.83,6200.0,43.0542,43.0542,43.0119,43.0119,6200.0
2016-04-05 12:45:00,50.84,50.85,50.81,50.81,8169.0,43.0204,43.0288,42.995,42.995,8169.0
2016-04-05 12:50:00,50.81,50.81,50.78,50.78,6327.0,42.995,42.995,42.9696,42.9696,6327.0
2016-04-05 12:55:00,50.77,50.79,50.74,50.79,180369.0,42.9611,42.9781,42.9358,42.9781,180369.0
2016-04-05 13:00:00,50.78,50.78,50.75,50.76,12174.0,42.9696,42.9696,42.9442,42.9527,12174.0
2016-04-05 13:05:00,50.76,50.78,50.75,50.77,11556.0,42.9527,42.9696,42.9442,42.9611,11556.0
2016-04-05 13:10:00,50.77,50.83,50.76,50.82,6124.0,42.9611,43.0119,42.9527,43.0035,6124.0
2016-04-05 13:15:00,50.82,50.83,50.8,50.8,4100.0,43.0035,43.0119,42.9865,42.9865,4100.0
2016-04-05 13:20:00,50.8,50.84,50.79,50.84,2916.0,42.9865,43.0204,42.9781,43.0204,2916.0
2016-04-05 13:25:00,50.83,50.85,50.82,50.85,5552.0,43.0119,43.0288,43.0035,43.0288,5552.0
2016-04-05 13:30:00,50.84,50.84,50.82,50.82,4216.0,43.0204,43.0204,43.0035,43.0035,4216.0
2016-04-05 13:35:00,50.82,50.83,50.81,50.83,8174.0,43.0035,43.0119,42.995,43.0119,8174.0
2016-04-05 13:40:00,50.82,50.82,50.8,50.8,11900.0,43.0035,43.0035,42.9865,42.9865,11900.0
2016-04-05 13:45:00,50.81,50.83,50.8,50.82,3511.0,42.995,43.0119,42.9865,43.0035,3511.0
2016-04-05 13:50:00,50.81,50.85,50.81,50.85,11472.0,42.995,43.0288,42.995,43.0288,11472.0
2016-04-05 13:55:00,50.85,50.85,50.83,50.84,6524.0,43.0288,43.0288,43.0119,43.0204,6524.0
2016-04-05 14:00:00,50.83,50.84,50.82,50.84,4709.0,43.0119,43.0204,43.0035,43.0204,4709.0
2016-04-05 14:05:00,50.83,50.86,50.83,50.84,4590.0,43.0119,43.0373,43.0119,43.0204,4590.0
2016-04-05 14:10:00,50.84,50.84,50.8,50.82,3935.0,43.0204,43.0204,42.9865,43.0035,3935.0
2016-04-05 14:15:00,50.82,50.86,50.82,50.86,7266.0,43.0035,43.0373,43.0035,43.0373,7266.0
2016-04-05 14:20:00,50.85,50.86,50.81,50.82,8815.0,43.0288,43.0373,42.995,43.0035,8815.0
2016-04-05 14:25:00,50.82,50.86,50.81,50.86,12271.0,43.0035,43.0373,42.995,43.0373,12271.0
2016-04-05 14:30:00,50.85,50.89,50.84,50.88,22730.0,43.0288,43.0627,43.0204,43.0542,22730.0
2016-04-05 14:35:00,50.87,50.88,50.85,50.87,11438.0,43.0458,43.0542,43.0288,43.0458,11438.0
2016-04-05 14:40:00,50.88,50.9,50.87,50.88,12119.0,43.0542,43.0711,43.0458,43.0542,12119.0
2016-04-05 14:45:00,50.88,50.89,50.86,50.89,8065.0,43.0542,43.0627,43.0373,43.0627,8065.0
2016-04-05 14:50:00,50.89,50.93,50.89,50.92,8216.0,43.0627,43.0965,43.0627,43.0881,8216.0
2016-04-05 14:55:00,50.93,50.94,50.93,50.94,6785.0,43.0965,43.105,43.0965,43.105,6785.0
2016-04-05 15:00:00,50.93,50.95,50.9,50.91,9697.0,43.0965,43.1135,43.0711,43.0796,9697.0
2016-04-05 15:05:00,50.91,50.91,50.87,50.87,5285.0,43.0796,43.0796,43.0458,43.0458,5285.0
2016-04-05 15:10:00,50.88,50.89,50.85,50.89,12732.0,43.0542,43.0627,43.0288,43.0627,12732.0
2016-04-05 15:15:00,50.89,50.89,50.86,50.87,31245.0,43.0627,43.0627,43.0373,43.0458,31245.0
2016-04-05 15:20:00,50.87,50.89,50.83,50.84,13518.0,43.0458,43.0627,43.0119,43.0204,13518.0
2016-04-05 15:25:00,50.83,50.86,50.82,50.85,10942.0,43.0119,43.0373,43.0035,43.0288,10942.0
2016-04-05 15:30:00,50.85,50.87,50.8,50.8,53715.0,43.0288,43.0458,42.9865,42.9865,53715.0
2016-04-05 15:35:00,50.81,50.82,50.76,50.78,85111.0,42.995,43.0035,42.9527,42.9696,85111.0
2016-04-05 15:40:00,50.78,50.79,50.76,50.78,75303.0,42.9696,42.9781,42.9527,42.9696,75303.0
2016-04-05 15:45:00,50.78,50.8,50.77,50.8,24230.0,42.9696,42.9865,42.9611,42.9865,24230.0
2016-04-05 15:50:00,50.8,50.8,50.75,50.76,158970.0,42.9865,42.9865,42.9442,42.9527,158970.0
2016-04-05 15:55:00,50.76,50.77,50.7,50.73,223628.0,42.9527,42.9611,42.9019,42.9273,223628.0
2016-04-06 09:30:00,51.19,51.24,51.18,51.19,48446.0,43.3165,43.3589,43.3081,43.3165,48446.0
2016-04-06 09:35:00,51.21,51.23,51.16,51.17,34101.0,43.3335,43.3504,43.2912,43.2996,34101.0
2016-04-06 09:40:00,51.17,51.21,51.16,51.19,23904.0,43.2996,43.3335,43.2912,43.3165,23904.0
2016-04-06 09:45:00,51.18,51.22,51.16,51.18,31755.0,43.3081,43.3419,43.2912,43.3081,31755.0
2016-04-06 09:50:00,51.18,51.21,51.15,51.16,13392.0,43.3081,43.3335,43.2827,43.2912,13392.0
2016-04-06 09:55:00,51.15,51.16,51.13,51.14,48954.0,43.2827,43.2912,43.2658,43.2742,48954.0
2016-04-06 10:00:00,51.14,51.18,51.14,51.17,9328.0,43.2742,43.3081,43.2742,43.2996,9328.0
2016-04-06 10:05:00,51.18,51.18,51.13,51.13,8322.0,43.3081,43.3081,43.2658,43.2658,8322.0
2016-04-06 10:10:00,51.12,51.14,51.11,51.13,28110.0,43.2573,43.2742,43.2488,43.2658,28110.0
2016-04-06 10:15:00,51.13,51.13,51.09,51.1,16113.0,43.2658,43.2658,43.2319,43.2404,16113.0
2016-04-06 10:20:00,51.1,51.1,51.08,51.1,18701.0,43.2404,43.2404,43.2235,43.2404,18701.0
2016-04-06 10:25:00,51.09,51.12,51.07,51.11,19505.0,43.2319,43.2573,43.215,43.2488,19505.0
2016-04-06 10:30:00,51.11,51.13,51.07,51.12,76090.0,43.2488,43.2658,43.215,43.2573,76090.0
2016-04-06 10:35:00,51.13,51.15,51.09,51.11,20492.0,43.2658,43.2827,43.2319,43.2488,20492.0
2016-04-06 10:40:00,51.12,51.21,51.12,51.19,26657.0,43.2573,43.3335,43.2573,43.3165,26657.0
2016-04-06 10:45:00,51.19,51.25,51.19,51.25,9402.0,43.3165,43.3673,43.3165,43.3673,9402.0
2016-04-06 10:50:00,51.24,51.27,51.23,51.26,6266.0,43.3589,43.3842,43.3504,43.3758,6266.0
2016-04-06 10:55:00,51.27,51.32,51.24,51.32,18354.0,43.3842,43.4265,43.3589,43.4265,18354.0
2016-04-06 11:00:00,51.32,51.35,51.31,51.33,16348.0,43.4265,43.4519,43.4181,43.435,16348.0
2016-04-06 11:05:00,51.33,51.35,51.3,51.31,27253.0,43.435,43.4519,43.4096,43.4181,27253.0
2016-04-06 11:10:00,51.32,51.32,51.3,51.32,13031.0,43.4265,43.4265,43.4096,43.4265,13031.0
2016-04-06 11:15:00,51.33,51.33,51.29,51.3,47493.0,43.435,43.435,43.4012,43.4096,47493.0
2016-04-06 11:20:00,51.3,51.33,51.3,51.31,13459.0,43.4096,43.435,43.4096,43.4181,13459.0
2016-04-06 11:25:00,51.32,51.35,51.32,51.35,18985.0,43.4265,43.4519,43.4265,43.4519,18985.0
2016-04-06 11:30:00,51.34,51.35,51.33,51.34,10846.0,43.4435,43.4519,43.435,43.4435,10846.0
2016-04-06 11:35:00,51.34,51.37,51.34,51.36,15538.0,43.4435,43.4689,43.4435,43.4604,15538.0
2016-04-06 11:40:00,51.37,51.43,51.37,51.43,12597.0,43.4689,43.5196,43.4689,43.5196,12597.0
2016-04-06 11:45:00,51.44,51.49,51.43,51.49,19567.0,43.5281,43.5704,43.5196,43.5704,19567.0
2016-04-06 11:50:00,51.49,51.52,51.49,51.52,29863.0,43.5704,43.5958,43.5704,43.5958,29863.0
2016-04-06 11:55:00,51.52,51.53,51.51,51.51,9677.0,43.5958,43.6042,43.5873,43.5873,9677.0
2016-04-06 12:00:00,51.51,51.54,51.49,51.49,26512.0,43.5873,43.6127,43.5704,43.5704,26512.0
2016-04-06 12:05:00,51.48,51.48,51.46,51.46,5434.0,43.5619,43.5619,43.545,43.545,5434.0
2016-04-06 12:10:00,51.46,51.49,51.44,51.48,11900.0,43.545,43.5704,43.5281,43.5619,11900.0
2016-04-06 12:15:00,51.48,51.49,51.46,51.47,14731.0,43.5619,43.5704,43.545,43.5535,14731.0
2016-04-06 12:20:00,51.48,51.48,51.46,51.46,11951.0,43.5619,43.5619,43.545,43.545,11951.0
2016-04-06 12:25:00,51.47,51.49,51.46,51.48,5227.0,43.5535,43.5704,43.545,43.5619,5227.0
2016-04-06 12:30:00,51.49,51.51,51.49,51.5,32580.0,43.5704,43.5873,43.5704,43.5789,32580.0
2016-04-06 12:35:00,51.5,51.5,51.46,51.47,7016.0,43.5789,43.5789,43.545,43.5535,7016.0
2016-04-06 12:40:00,51.47,51.47,51.46,51.46,12000.0,43.5535,43.5535,43.545,43.545,12000.0
2016-04-06 12:45:00,51.47,51.47,51.46,51.47,16669.0,43.5535,43.5535,43.545,43.5535,16669.0
2016-04-06 12:50:00,51.47,51.47,51.41,51.42,30694.0,43.5535,43.5535,43.5027,43.5112,30694.0
2016-04-06 12:55:00,51.42,51.42,51.39,51.41,10584.0,43.5112,43.5112,43.4858,43.5027,10584.0
2016-04-06 13:00:00,51.41,51.42,51.4,51.41,19203.0,43.5027,43.5112,43.4942,43.5027,19203.0
2016-04-06 13:05:00,51.41,51.44,51.41,51.44,4695.0,43.5027,43.5281,43.5027,43.5281,4695.0
2016-04-06 13:10:00,51.44,51.47,51.43,51.46,6101.0,43.5281,43.5535,43.5196,43.545,6101.0
2016-04-06 13:15:00,51.46,51.47,51.43,51.44,5760.0,43.545,43.5535,43.5196,43.5281,5760.0
2016-04-06 13:20:00,51.45,51.48,51.45,51.47,10336.0,43.5366,43.5619,43.5366,43.5535,10336.0
2016-04-06 13:25:00,51.47,51.47,51.45,51.45,2855.0,43.5535,43.5535,43.5366,43.5366,2855.0
2016-04-06 13:30:00,51.44,51.47,51.44,51.46,2803.0,43.5281,43.5535,43.5281,43.545,2803.0
2016-04-06 13:35:00,51.47,51.49,51.46,51.47,8039.0,43.5535,43.5704,43.545,43.5535,8039.0
2016-04-06 13:40:00,51.46,51.46,51.45,51.46,1400.0,43.545,43.545,43.5366,43.545,1400.0
2016-04-06 13:45:00,51.45,51.49,51.44,51.47,6236.0,43.5366,43.5704,43.5281,43.5535,6236.0
2016-04-06 13:50:00,51.47,51.5,51.47,51.47,15131.0,43.5535,43.5789,43.5535,43.5535,15131.0
2016-04-06 13:55:00,51.46,51.46,51.43,51.43,6311.0,43.545,43.545,43.5196,43.5196,6311.0
2016-04-06 14:00:00,51.44,51.45,51.34,51.42,59795.0,43.5281,43.5366,43.4435,43.5112,59795.0
2016-04-06 14:05:00,51.42,51.43,51.36,51.37,32467.0,43.5112,43.5196,43.4604,43.4689,32467.0
2016-04-06 14:10:00,51.37,51.37,51.31,51.33,20351.0,43.4689,43.4689,43.4181,43.435,20351.0
2016-04-06 14:15:00,51.32,51.4,51.32,51.38,17113.0,43.4265,43.4942,43.4265,43.4773,17113.0
2016-04-06 14:20:00,51.39,51.42,51.38,51.39,21477.0,43.4858,43.5112,43.4773,43.4858,21477.0
2016-04-06 14:25:00,51.38,51.39,51.31,51.32,52214.0,43.4773,43.4858,43.4181,43.4265,52214.0
2016-04-06 14:30:00,51.32,51.32,51.28,51.29,40829.0,43.4265,43.4265,43.3927,43.4012,40829.0
2016-04-06 14:35:00,51.28,51.31,51.27,51.31,64299.0,43.3927,43.4181,43.3842,43.4181,64299.0
2016-04-06 14:40:00,51.31,51.36,51.31,51.34,25197.0,43.4181,43.4604,43.4181,43.4435,25197.0
2016-04-06 14:45:00,51.33,51.37,51.31,51.36,8066.0,43.435,43.4689,43.4181,43.4604,8066.0
2016-04-06 14:50:00,51.36,51.37,51.32,51.34,10908.0,43.4604,43.4689,43.4265,43.4435,10908.0
2016-04-06 14:55:00,51.35,51.41,51.35,51.41,7734.0,43.4519,43.5027,43.4519,43.5027,7734.0
2016-04-06 15:00:00,51.4,51.47,51.38,51.47,37582.0,43.4942,43.5535,43.4773,43.5535,37582.0
2016-04-06 15:05:00,51.46,51.47,51.43,51.46,39417.0,43.545,43.5535,43.5196,43.545,39417.0
2016-04-06 15:10:00,51.46,51.47,51.4,51.45,30873.0,43.545,43.5535,43.4942,43.5366,30873.0
2016-04-06 15:15:00,51.45,51.51,51.45,51.5,13354.0,43.5366,43.5873,43.5366,43.5789,13354.0
2016-04-06 15:20:00,51.5,51.51,51.45,51.48,21076.0,43.5789,43.5873,43.5366,43.5619,21076.0
2016-04-06 15:25:00,51.48,51.48,51.43,51.43,32413.0,43.5619,43.5619,43.5196,43.5196,32413.0
2016-04-06 15:30:00,51.43,51.44,51.43,51.43,70580.0,43.5196,43.5281,43.5196,43.5196,70580.0
2016-04-06 15:35:00,51.43,51.46,51.43,51.45,73554.0,43.5196,43.545,43.5196,43.5366,73554.0
2016-04-06 15:40:00,51.44,51.48,51.44,51.48,60129.0,43.5281,43.5619,43.5281,43.5619,60129.0
2016-04-06 15:45:00,51.48,51.54,51.47,51.53,82990.0,43.5619,43.6127,43.5535,43.6042,82990.0
2016-04-06 15:50:00,51.53,51.56,51.51,51.54,189597.0,43.6042,43.6296,43.5873,43.6127,189597.0
2016-04-06 15:55:00,51.54,51.64,51.53,51.62,168113.0,43.6127,43.6973,43.6042,43.6804,168113.0
2016-04-07 09:30:00,51.2,51.2,51.12,51.18,43234.0,43.325,43.325,43.2573,43.3081,43234.0
2016-04-07 09:35:00,51.16,51.2,51.15,51.17,20224.0,43.2912,43.325,43.2827,43.2996,20224.0
2016-04-07 09:40:00,51.16,51.2,51.14,51.2,16951.0,43.2912,43.325,43.2742,43.325,16951.0
2016-04-07 09:45:00,51.19,51.2,51.17,51.17,15548.0,43.3165,43.325,43.2996,43.2996,15548.0
2016-04-07 09:50:00,51.16,51.18,51.15,51.15,10932.0,43.2912,43.3081,43.2827,43.2827,10932.0
2016-04-07 09:55:00,51.16,51.19,51.16,51.17,11308.0,43.2912,43.3165,43.2912,43.2996,11308.0
2016-04-07 10:00:00,51.18,51.21,51.13,51.19,19605.0,43.3081,43.3335,43.2658,43.3165,19605.0
2016-04-07 10:05:00,51.2,51.23,51.2,51.21,7312.0,43.325,43.3504,43.325,43.3335,7312.0
2016-04-07 10:10:00,51.2,51.2,51.15,51.19,33646.0,43.325,43.325,43.2827,43.3165,33646.0
2016-04-07 10:15:00,51.18,51.18,51.13,51.13,19470.0,43.3081,43.3081,43.2658,43.2658,19470.0
2016-04-07 10:20:00,51.12,51.15,51.11,51.15,19961.0,43.2573,43.2827,43.2488,43.2827,19961.0
2016-04-07 10:25:00,51.15,51.17,51.08,51.09,24194.0,43.2827,43.2996,43.2235,43.2319,24194.0
2016-04-07 10:30:00,51.08,51.12,51.07,51.09,33033.0,43.2235,43.2573,43.215,43.2319,33033.0
2016-04-07 10:35:00,51.1,51.12,51.07,51.1,15602.0,43.2404,43.2573,43.215,43.2404,15602.0
2016-04-07 10:40:00,51.09,51.09,51.05,51.08,57235.0,43.2319,43.2319,43.1981,43.2235,57235.0
2016-04-07 10:45:00,51.07,51.08,51.04,51.05,41198.0,43.215,43.2235,43.1896,43.1981,41198.0
2016-04-07 10:50:00,51.05,51.1,51.05,51.1,15755.0,43.1981,43.2404,43.1981,43.2404,15755.0
2016-04-07 10:55:00,51.1,51.1,51.07,51.1,28666.0,43.2404,43.2404,43.215,43.2404,28666.0
2016-04-07 11:00:00,51.1,51.11,51.06,51.06,80182.0,43.2404,43.2488,43.2065,43.2065,80182.0
2016-04-07 11:05:00,51.06,51.07,50.98,50.99,158005.0,43.2065,43.215,43.1388,43.1473,158005.0
2016-04-07 11:10:00,50.99,51.08,50.99,51.08,29015.0,43.1473,43.2235,43.1473,43.2235,29015.0
2016-04-07 11:15:00,51.08,51.1,51.06,51.1,17230.0,43.2235,43.2404,43.2065,43.2404,17230.0
2016-04-07 11:20:00,51.09,51.1,51.02,51.02,145716.0,43.2319,43.2404,43.1727,43.1727,145716.0
2016-04-07 11:25:00,51.02,51.07,51.0,51.07,66261.0,43.1727,43.215,43.1558,43.215,66261.0
2016-04-07 11:30:00,51.07,51.08,51.05,51.07,10965.0,43.215,43.2235,43.1981,43.215,10965.0
2016-04-07 11:35:00,51.08,51.11,51.07,51.07,16144.0,43.2235,43.2488,43.215,43.215,16144.0
2016-04-07 11:40:00,51.07,51.11,51.05,51.11,25616.0,43.215,43.2488,43.1981,43.2488,25616.0
2016-04-07 11:45:00,51.11,51.12,51.09,51.1,10800.0,43.2488,43.2573,43.2319,43.2404,10800.0
2016-04-07 11:50:00,51.11,51.13,51.1,51.11,14006.0,43.2488,43.2658,43.2404,43.2488,14006.0
2016-04-07 11:55:00,51.11,51.13,51.09,51.12,13230.0,43.2488,43.2658,43.2319,43.2573,13230.0
2016-04-07 12:00:00,51.12,51.14,51.1,51.11,10957.0,43.2573,43.2742,43.2404,43.2488,10957.0
2016-04-07 12:05:00,51.11,51.16,51.1,51.15,9740.0,43.2488,43.2912,43.2404,43.2827,9740.0
2016-04-07 12:10:00,51.14,51.16,51.13,51.14,5600.0,43.2742,43.2912,43.2658,43.2742,5600.0
2016-04-07 12:15:00,51.14,51.14,51.09,51.1,25714.0,43.2742,43.2742,43.2319,43.2404,25714.0
2016-04-07 12:20:00,51.11,51.12,51.09,51.09,4200.0,43.2488,43.2573,43.2319,43.2319,4200.0
2016-04-07 12:25:00,51.08,51.13,51.07,51.12,15170.0,43.2235,43.2658,43.215,43.2573,15170.0
2016-04-07 12:30:00,51.11,51.11,51.06,51.07,16590.0,43.2488,43.2488,43.2065,43.215,16590.0
2016-04-07 12:35:00,51.05,51.06,51.05,51.06,53911.0,43.1981,43.2065,43.1981,43.2065,53911.0
2016-04-07 12:40:00,51.07,51.08,51.04,51.04,14925.0,43.215,43.2235,43.1896,43.1896,14925.0
2016-04-07 12:45:00,51.04,51.06,51.04,51.06,6100.0,43.1896,43.2065,43.1896,43.2065,6100.0
2016-04-07 12:50:00,51.06,51.07,51.03,51.03,2000.0,43.2065,43.215,43.1812,43.1812,2000.0
2016-04-07 12:55:00,51.03,51.07,51.03,51.05,3300.0,43.1812,43.215,43.1812,43.1981,3300.0
2016-04-07 13:00:00,51.04,51.05,51.03,51.05,2046.0,43.1896,43.1981,43.1812,43.1981,2046.0
2016-04-07 13:05:00,51.05,51.07,51.04,51.07,3080.0,43.1981,43.215,43.1896,43.215,3080.0
2016-04-07 13:10:00,51.07,51.09,51.04,51.09,15977.0,43.215,43.2319,43.1896,43.2319,15977.0
2016-04-07 13:15:00,51.1,51.1,51.08,51.09,3300.0,43.2404,43.2404,43.2235,43.2319,3300.0
2016-04-07 13:20:00,51.08,51.09,51.07,51.08,3874.0,43.2235,43.2319,43.215,43.2235,3874.0
2016-04-07 13:25:00,51.08,51.08,51.07,51.08,4400.0,43.2235,43.2235,43.215,43.2235,4400.0
2016-04-07 13:30:00,51.09,51.11,51.06,51.07,6894.0,43.2319,43.2488,43.2065,43.215,6894.0
2016-04-07 13:35:00,51.07,51.09,51.05,51.08,13057.0,43.215,43.2319,43.1981,43.2235,13057.0
2016-04-07 13:40:00,51.08,51.1,51.08,51.08,5619.0,43.2235,43.2404,43.2235,43.2235,5619.0
2016-04-07 13:45:00,51.08,51.09,51.03,51.04,25805.0,43.2235,43.2319,43.1812,43.1896,25805.0
2016-04-07 13:50:00,51.04,51.05,51.02,51.03,6553.0,43.1896,43.1981,43.1727,43.1812,6553.0
2016-04-07 13:55:00,51.03,51.04,51.01,51.02,9407.0,43.1812,43.1896,43.1642,43.1727,9407.0
2016-04-07 14:00:00,51.02,51.03,50.99,51.01,16526.0,43.1727,43.1812,43.1473,43.1642,16526.0
2016-04-07 14:05:00,51.01,51.03,50.96,50.96,27900.0,43.1642,43.1812,43.1219,43.1219,27900.0
2016-04-07 14:10:00,50.96,50.97,50.92,50.93,49240.0,43.1219,43.1304,43.0881,43.0965,49240.0
2016-04-07 14:15:00,50.92,50.92,50.89,50.89,23753.0,43.0881,43.0881,43.0627,43.0627,23753.0
2016-04-07 14:20:00,50.9,50.92,50.9,50.91,4799.0,43.0711,43.0881,43.0711,43.0796,4799.0
2016-04-07 14:25:00,50.91,50.93,50.88,50.93,13134.0,43.0796,43.0965,43.0542,43.0965,13134.0
2016-04-07 14:30:00,50.93,50.93,50.89,50.89,116987.0,43.0965,43.0965,43.0627,43.0627,116987.0
2016-04-07 14:35:00,50.88,50.9,50.88,50.89,9489.0,43.0542,43.0711,43.0542,43.0627,9489.0
2016-04-07 14:40:00,50.89,50.89,50.85,50.87,19752.0,43.0627,43.0627,43.0288,43.0458,19752.0
2016-04-07 14:45:00,50.87,50.87,50.82,50.83,85416.0,43.0458,43.0458,43.0035,43.0119,85416.0
2016-04-07 14:50:00,50.83,50.84,50.8,50.83,10229.0,43.0119,43.0204,42.9865,43.0119,10229.0
2016-04-07 14:55:00,50.83,50.84,50.8,50.81,17510.0,43.0119,43.0204,42.9865,42.995,17510.0
2016-04-07 15:00:00,50.81,50.84,50.78,50.8,41279.0,42.995,43.0204,42.9696,42.9865,41279.0
2016-04-07 15:05:00,50.8,50.81,50.78,50.8,237860.0,42.9865,42.995,42.9696,42.9865,237860.0
2016-04-07 15:10:00,50.81,50.84,50.8,50.8,171480.0,42.995,43.0204,42.9865,42.9865,171480.0
2016-04-07 15:15:00,50.8,50.83,50.78,50.82,65440.0,42.9865,43.0119,42.9696,43.0035,65440.0
2016-04-07 15:20:00,50.82,50.82,50.79,50.8,178126.0,43.0035,43.0035,42.9781,42.9865,178126.0
2016-04-07 15:25:00,50.8,50.81,50.78,50.79,64899.0,42.9865,42.995,42.9696,42.9781,64899.0
2016-04-07 15:30:00,50.79,50.85,50.79,50.84,26282.0,42.9781,43.0288,42.9781,43.0204,26282.0
2016-04-07 15:35:00,50.84,50.84,50.79,50.8,27462.0,43.0204,43.0204,42.9781,42.9865,27462.0
2016-04-07 15:40:00,50.81,50.83,50.79,50.82,43143.0,42.995,43.0119,42.9781,43.0035,43143.0
2016-04-07 15:45:00,50.83,50.87,50.82,50.87,24665.0,43.0119,43.0458,43.0035,43.0458,24665.0
2016-04-07 15:50:00,50.87,50.88,50.82,50.87,70138.0,43.0458,43.0542,43.0035,43.0458,70138.0
2016-04-07 15:55:00,50.87,50.89,50.81,50.84,124415.0,43.0458,43.0627,42.995,43.0204,124415.0
2016-04-08 09:30:00,51.78,51.78,51.69,51.71,57464.0,43.8158,43.8158,43.7396,43.7566,57464.0
2016-04-08 09:35:00,51.71,51.77,51.71,51.75,28747.0,43.7566,43.8073,43.7566,43.7904,28747.0
2016-04-08 09:40:00,51.74,51.76,51.71,51.75,39725.0,43.7819,43.7989,43.7566,43.7904,39725.0
2016-04-08 09:45:00,51.75,51.77,51.72,51.73,30894.0,43.7904,43.8073,43.765,43.7735,30894.0
2016-04-08 09:50:00,51.74,51.77,51.7,51.72,76641.0,43.7819,43.8073,43.7481,43.765,76641.0
2016-04-08 09:55:00,51.71,51.73,51.7,51.73,33038.0,43.7566,43.7735,43.7481,43.7735,33038.0
2016-04-08 10:00:00,51.73,51.77,51.71,51.76,56838.0,43.7735,43.8073,43.7566,43.7989,56838.0
2016-04-08 10:05:00,51.76,51.78,51.74,51.75,33423.0,43.7989,43.8158,43.7819,43.7904,33423.0
2016-04-08 10:10:00,51.75,51.75,51.71,51.73,46677.0,43.7904,43.7904,43.7566,43.7735,46677.0
2016-04-08 10:15:00,51.74,51.75,51.7,51.72,71058.0,43.7819,43.7904,43.7481,43.765,71058.0
2016-04-08 10:20:00,51.72,51.72,51.67,51.67,58656.0,43.765,43.765,43.7227,43.7227,58656.0
2016-04-08 10:25:00,51.67,51.68,51.63,51.64,111516.0,43.7227,43.7312,43.6889,43.6973,111516.0
2016-04-08 10:30:00,51.65,51.67,51.62,51.63,24490.0,43.7058,43.7227,43.6804,43.6889,24490.0
2016-04-08 10:35:00,51.64,51.66,51.62,51.63,55782.0,43.6973,43.7143,43.6804,43.6889,55782.0
2016-04-08 10:40:00,51.62,51.65,51.62,51.64,29709.0,43.6804,43.7058,43.6804,43.6973,29709.0
2016-04-08 10:45:00,51.63,51.65,51.63,51.64,29753.0,43.6889,43.7058,43.6889,43.6973,29753.0
2016-04-08 10:50:00,51.64,51.64,51.6,51.61,49250.0,43.6973,43.6973,43.6635,43.6719,49250.0
2016-04-08 10:55:00,51.62,51.63,51.6,51.62,37279.0,43.6804,43.6889,43.6635,43.6804,37279.0
2016-04-08 11:00:00,51.62,51.63,51.6,51.63,9262.0,43.6804,43.6889,43.6635,43.6889,9262.0
2016-04-08 11:05:00,51.63,51.63,51.61,51.63,42392.0,43.6889,43.6889,43.6719,43.6889,42392.0
2016-04-08 11:10:00,51.64,51.65,51.58,51.59,50881.0,43.6973,43.7058,43.6466,43.655,50881.0
2016-04-08 11:15:00,51.58,51.59,51.57,51.57,11846.0,43.6466,43.655,43.6381,43.6381,11846.0
2016-04-08 11:20:00,51.56,51.58,51.55,51.55,17135.0,43.6296,43.6466,43.6212,43.6212,17135.0
2016-04-08 11:25:00,51.55,51.57,51.54,51.57,16298.0,43.6212,43.6381,43.6127,43.6381,16298.0
2016-04-08 11:30:00,51.57,51.57,51.5,51.52,23772.0,43.6381,43.6381,43.5789,43.5958,23772.0
2016-04-08 11:35:00,51.51,51.51,51.4,51.41,41084.0,43.5873,43.5873,43.4942,43.5027,41084.0
2016-04-08 11:40:00,51.41,51.42,51.4,51.41,7285.0,43.5027,43.5112,43.4942,43.5027,7285.0
2016-04-08 11:45:00,51.4,51.41,51.37,51.38,21206.0,43.4942,43.5027,43.4689,43.4773,21206.0
2016-04-08 11:50:00,51.37,51.4,51.36,51.4,21605.0,43.4689,43.4942,43.4604,43.4942,21605.0
2016-04-08 11:55:00,51.39,51.41,51.39,51.41,21598.0,43.4858,43.5027,43.4858,43.5027,21598.0
2016-04-08 12:00:00,51.4,51.4,51.35,51.36,63856.0,43.4942,43.4942,43.4519,43.4604,63856.0
2016-04-08 12:05:00,51.36,51.39,51.34,51.39,34732.0,43.4604,43.4858,43.4435,43.4858,34732.0
2016-04-08 12:10:00,51.41,51.42,51.4,51.42,14728.0,43.5027,43.5112,43.4942,43.5112,14728.0
2016-04-08 12:15:00,51.41,51.41,51.37,51.37,14370.0,43.5027,43.5027,43.4689,43.4689,14370.0
2016-04-08 12:20:00,51.37,51.39,51.36,51.37,11800.0,43.4689,43.4858,43.4604,43.4689,11800.0
2016-04-08 12:25:00,51.36,51.36,51.35,51.35,8171.0,43.4604,43.4604,43.4519,43.4519,8171.0
2016-04-08 12:30:00,51.34,51.39,51.34,51.39,11534.0,43.4435,43.4858,43.4435,43.4858,11534.0
2016-04-08 12:35:00,51.39,51.4,51.37,51.39,44827.0,43.4858,43.4942,43.4689,43.4858,44827.0
2016-04-08 12:40:00,51.39,51.43,51.38,51.43,18014.0,43.4858,43.5196,43.4773,43.5196,18014.0
2016-04-08 12:45:00,51.42,51.42,51.4,51.42,7856.0,43.5112,43.5112,43.4942,43.5112,7856.0
2016-04-08 12:50:00,51.42,51.43,51.42,51.42,8935.0,43.5112,43.5196,43.5112,43.5112,8935.0
2016-04-08 12:55:00,51.43,51.43,51.41,51.43,11901.0,43.5196,43.5196,43.5027,43.5196,11901.0
2016-04-08 13:00:00,51.43,51.44,51.4,51.43,23829.0,43.5196,43.5281,43.4942,43.5196,23829.0
2016-04-08 13:05:00,51.42,51.43,51.41,51.42,9158.0,43.5112,43.5196,43.5027,43.5112,9158.0
2016-04-08 13:10:00,51.41,51.42,51.4,51.42,10036.0,43.5027,43.5112,43.4942,43.5112,10036.0
2016-04-08 13:15:00,51.42,51.42,51.38,51.38,12794.0,43.5112,43.5112,43.4773,43.4773,12794.0
2016-04-08 13:20:00,51.38,51.42,51.38,51.4,8770.0,43.4773,43.5112,43.4773,43.4942,8770.0
2016-04-08 13:25:00,51.39,51.39,51.35,51.36,11821.0,43.4858,43.4858,43.4519,43.4604,11821.0
2016-04-08 13:30:00,51.36,51.39,51.35,51.39,3898.0,43.4604,43.4858,43.4519,43.4858,3898.0
2016-04-08 13:35:00,51.39,51.4,51.38,51.39,3107.0,43.4858,43.4942,43.4773,43.4858,3107.0
2016-04-08 13:40:00,51.39,51.41,51.38,51.39,4591.0,43.4858,43.5027,43.4773,43.4858,4591.0
2016-04-08 13:45:00,51.4,51.42,51.4,51.41,19335.0,43.4942,43.5112,43.4942,43.5027,19335.0
2016-04-08 13:50:00,51.41,51.45,51.4,51.44,4719.0,43.5027,43.5366,43.4942,43.5281,4719.0
2016-04-08 13:55:00,51.44,51.46,51.43,51.46,4618.0,43.5281,43.545,43.5196,43.545,4618.0
2016-04-08 14:00:00,51.46,51.47,51.45,51.45,3800.0,43.545,43.5535,43.5366,43.5366,3800.0
2016-04-08 14:05:00,51.45,51.46,51.44,51.46,10531.0,43.5366,43.545,43.5281,43.545,10531.0
2016-04-08 14:10:00,51.46,51.48,51.46,51.46,18139.0,43.545,43.5619,43.545,43.545,18139.0
2016-04-08 14:15:00,51.46,51.48,51.45,51.45,18351.0,43.545,43.5619,43.5366,43.5366,18351.0
2016-04-08 14:20:00,51.46,51.47,51.44,51.46,12375.0,43.545,43.5535,43.5281,43.545,12375.0
2016-04-08 14:25:00,51.46,51.48,51.45,51.45,6863.0,43.545,43.5619,43.5366,43.5366,6863.0
2016-04-08 14:30:00,51.46,51.47,51.42,51.44,12438.0,43.545,43.5535,43.5112,43.5281,12438.0
2016-04-08 14:35:00,51.44,51.47,51.42,51.45,12896.0,43.5281,43.5535,43.5112,43.5366,12896.0
2016-04-08 14:40:00,51.45,51.46,51.44,51.44,6600.0,43.5366,43.545,43.5281,43.5281,6600.0
2016-04-08 14:45:00,51.43,51.44,51.42,51.43,6491.0,43.5196,43.5281,43.5112,43.5196,6491.0
2016-04-08 14:50:00,51.42,51.42,51.39,51.39,4501.0,43.5112,43.5112,43.4858,43.4858,4501.0
2016-04-08 14:55:00,51.39,51.41,51.39,51.41,51270.0,43.4858,43.5027,43.4858,43.5027,51270.0
2016-04-08 15:00:00,51.41,51.41,51.38,51.4,6635.0,43.5027,43.5027,43.4773,43.4942,6635.0
2016-04-08 15:05:00,51.4,51.4,51.32,51.33,12079.0,43.4942,43.4942,43.4265,43.435,12079.0
2016-04-08 15:10:00,51.32,51.38,51.31,51.38,7629.0,43.4265,43.4773,43.4181,43.4773,7629.0
2016-04-08 15:15:00,51.38,51.4,51.36,51.37,5600.0,43.4773,43.4942,43.4604,43.4689,5600.0
2016-04-08 15:20:00,51.37,51.39,51.36,51.39,6831.0,43.4689,43.4858,43.4604,43.4858,6831.0
2016-04-08 15:25:00,51.39,51.39,51.35,51.37,31302.0,43.4858,43.4858,43.4519,43.4689,31302.0
2016-04-08 15:30:00,51.37,51.38,51.34,51.36,28834.0,43.4689,43.4773,43.4435,43.4604,28834.0
2016-04-08 15:35:00,51.36,51.41,51.35,51.41,38891.0,43.4604,43.5027,43.4519,43.5027,38891.0
2016-04-08 15:40:00,51.41,51.41,51.35,51.4,72128.0,43.5027,43.5027,43.4519,43.4942,72128.0
2016-04-08 15:45:00,51.4,51.44,51.4,51.41,34441.0,43.4942,43.5281,43.4942,43.5027,34441.0
2016-04-08 15:50:00,51.41,51.41,51.39,51.39,13036.0,43.5027,43.5027,43.4858,43.4858,13036.0
2016-04-08 15:55:00,51.4,51.45,51.37,51.44,81685.0,43.4942,43.5366,43.4689,43.5281,81685.0
2016-04-11 09:30:00,51.85,51.98,51.85,51.93,136361.0,43.875,43.985,43.875,43.9427,136361.0
2016-04-11 09:35:00,51.93,51.96,51.87,51.96,79151.0,43.9427,43.9681,43.892,43.9681,79151.0
2016-04-11 09:40:00,51.96,51.97,51.88,51.91,39732.0,43.9681,43.9766,43.9004,43.9258,39732.0
2016-04-11 09:45:00,51.92,51.96,51.92,51.95,74853.0,43.9343,43.9681,43.9343,43.9596,74853.0
2016-04-11 09:50:00,51.94,52.03,51.94,51.98,68608.0,43.9512,44.0273,43.9512,43.985,68608.0
2016-04-11 09:55:00,51.99,52.02,51.98,52.0,37510.0,43.9935,44.0189,43.985,44.002,37510.0
2016-04-11 10:00:00,52.0,52.05,52.0,52.03,217967.0,44.002,44.0443,44.002,44.0273,217967.0
2016-04-11 10:05:00,52.04,52.13,52.04,52.11,137041.0,44.0358,44.112,44.0358,44.095,137041.0
2016-04-11 10:10:00,52.11,52.13,52.09,52.12,101532.0,44.095,44.112,44.0781,44.1035,101532.0
2016-04-11 10:15:00,52.12,52.13,52.07,52.08,63777.0,44.1035,44.112,44.0612,44.0697,63777.0
2016-04-11 10:20:00,52.08,52.08,52.06,52.07,37266.0,44.0697,44.0697,44.0527,44.0612,37266.0
2016-04-11 10:25:00,52.07,52.09,52.07,52.07,29913.0,44.0612,44.0781,44.0612,44.0612,29913.0
2016-04-11 10:30:00,52.08,52.09,52.06,52.07,85568.0,44.0697,44.0781,44.0527,44.0612,85568.0
2016-04-11 10:35:00,52.06,52.1,52.06,52.08,76178.0,44.0527,44.0866,44.0527,44.0697,76178.0
2016-04-11 10:40:00,52.08,52.08,52.0,52.0,64510.0,44.0697,44.0697,44.002,44.002,64510.0
2016-04-11 10:45:00,52.0,52.01,51.96,52.0,42384.0,44.002,44.0104,43.9681,44.002,42384.0
2016-04-11 10:50:00,51.99,52.03,51.97,52.01,39745.0,43.9935,44.0273,43.9766,44.0104,39745.0
2016-04-11 10:55:00,52.02,52.03,51.96,51.98,39235.0,44.0189,44.0273,43.9681,43.985,39235.0
2016-04-11 11:00:00,51.98,52.0,51.96,51.99,32709.0,43.985,44.002,43.9681,43.9935,32709.0
2016-04-11 11:05:00,51.99,52.01,51.98,52.01,30988.0,43.9935,44.0104,43.985,44.0104,30988.0
2016-04-11 11:10:00,52.02,52.02,51.99,52.0,13442.0,44.0189,44.0189,43.9935,44.002,13442.0
2016-04-11 11:15:00,52.0,52.05,51.97,52.03,28275.0,44.002,44.0443,43.9766,44.0273,28275.0
2016-04-11 11:20:00,52.02,52.06,52.02,52.04,19837.0,44.0189,44.0527,44.0189,44.0358,19837.0
2016-04-11 11:25:00,52.04,52.1,52.02,52.08,19113.0,44.0358,44.0866,44.0189,44.0697,19113.0
2016-04-11 11:30:00,52.08,52.09,52.02,52.03,24741.0,44.0697,44.0781,44.0189,44.0273,24741.0
2016-04-11 11:35:00,52.03,52.05,52.02,52.04,17874.0,44.0273,44.0443,44.0189,44.0358,17874.0
2016-04-11 11:40:00,52.03,52.06,52.01,52.03,17883.0,44.0273,44.0527,44.0104,44.0273,17883.0
2016-04-11 11:45:00,52.03,52.05,52.02,52.05,17548.0,44.0273,44.0443,44.0189,44.0443,17548.0
2016-04-11 11:50:00,52.05,52.05,52.02,52.04,18294.0,44.0443,44.0443,44.0189,44.0358,18294.0
2016-04-11 11:55:00,52.05,52.07,52.03,52.06,26397.0,44.0443,44.0612,44.0273,44.0527,26397.0
2016-04-11 12:00:00,52.07,52.08,52.05,52.06,16794.0,44.0612,44.0697,44.0443,44.0527,16794.0
2016-04-11 12:05:00,52.06,52.08,52.05,52.08,16492.0,44.0527,44.0697,44.0443,44.0697,16492.0
2016-04-11 12:10:00,52.07,52.11,52.06,52.11,17742.0,44.0612,44.095,44.0527,44.095,17742.0
2016-04-11 12:15:00,52.11,52.13,52.1,52.11,17893.0,44.095,44.112,44.0866,44.095,17893.0
2016-04-11 12:20:00,52.11,52.12,52.08,52.11,13334.0,44.095,44.1035,44.0697,44.095,13334.0
2016-04-11 12:25:00,52.11,52.14,52.11,52.12,21938.0,44.095,44.1204,44.095,44.1035,21938.0
2016-04-11 12:30:00,52.12,52.14,52.1,52.1,23603.0,44.1035,44.1204,44.0866,44.0866,23603.0
2016-04-11 12:35:00,52.11,52.11,52.08,52.09,19731.0,44.095,44.095,44.0697,44.0781,19731.0
2016-04-11 12:40:00,52.09,52.12,52.08,52.12,13723.0,44.0781,44.1035,44.0697,44.1035,13723.0
2016-04-11 12:45:00,52.11,52.17,52.1,52.14,20764.0,44.095,44.1458,44.0866,44.1204,20764.0
2016-04-11 12:50:00,52.14,52.18,52.13,52.17,10766.0,44.1204,44.1543,44.112,44.1458,10766.0
2016-04-11 12:55:00,52.16,52.17,52.14,52.16,11033.0,44.1373,44.1458,44.1204,44.1373,11033.0
2016-04-11 13:00:00,52.15,52.17,52.14,52.16,10662.0,44.1289,44.1458,44.1204,44.1373,10662.0
2016-04-11 13:05:00,52.16,52.19,52.15,52.16,11965.0,44.1373,44.1627,44.1289,44.1373,11965.0
2016-04-11 13:10:00,52.16,52.2,52.15,52.17,8881.0,44.1373,44.1712,44.1289,44.1458,8881.0
2016-04-11 13:15:00,52.17,52.21,52.15,52.2,43776.0,44.1458,44.1797,44.1289,44.1712,43776.0
2016-04-11 13:20:00,52.19,52.2,52.18,52.2,28132.0,44.1627,44.1712,44.1543,44.1712,28132.0
2016-04-11 13:25:00,52.19,52.2,52.17,52.18,14075.0,44.1627,44.1712,44.1458,44.1543,14075.0
2016-04-11 13:30:00,52.18,52.18,52.14,52.14,14220.0,44.1543,44.1543,44.1204,44.1204,14220.0
2016-04-11 13:35:00,52.14,52.19,52.13,52.13,17297.0,44.1204,44.1627,44.112,44.112,17297.0
2016-04-11 13:40:00,52.13,52.14,52.1,52.14,10878.0,44.112,44.1204,44.0866,44.1204,10878.0
2016-04-11 13:45:00,52.14,52.15,52.12,52.14,15938.0,44.1204,44.1289,44.1035,44.1204,15938.0
2016-04-11 13:50:00,52.15,52.16,52.12,52.13,10933.0,44.1289,44.1373,44.1035,44.112,10933.0
2016-04-11 13:55:00,52.13,52.16,52.12,52.13,12407.0,44.112,44.1373,44.1035,44.112,12407.0
2016-04-11 14:00:00,52.14,52.18,52.12,52.13,22282.0,44.1204,44.1543,44.1035,44.112,22282.0
2016-04-11 14:05:00,52.13,52.15,52.1,52.11,14807.0,44.112,44.1289,44.0866,44.095,14807.0
2016-04-11 14:10:00,52.11,52.16,52.11,52.13,32455.0,44.095,44.1373,44.095,44.112,32455.0
2016-04-11 14:15:00,52.13,52.16,52.1,52.16,24957.0,44.112,44.1373,44.0866,44.1373,24957.0
2016-04-11 14:20:00,52.16,52.16,52.11,52.13,13559.0,44.1373,44.1373,44.095,44.112,13559.0
2016-04-11 14:25:00,52.13,52.17,52.11,52.12,12469.0,44.112,44.1458,44.095,44.1035,12469.0
2016-04-11 14:30:00,52.12,52.14,52.1,52.11,11022.0,44.1035,44.1204,44.0866,44.095,11022.0
2016-04-11 14:35:00,52.11,52.17,52.1,52.17,7719.0,44.095,44.1458,44.0866,44.1458,7719.0
2016-04-11 14:40:00,52.16,52.16,52.13,52.13,8568.0,44.1373,44.1373,44.112,44.112,8568.0
2016-04-11 14:45:00,52.13,52.17,52.11,52.15,28205.0,44.112,44.1458,44.095,44.1289,28205.0
2016-04-11 14:50:00,52.16,52.17,52.11,52.17,24582.0,44.1373,44.1458,44.095,44.1458,24582.0
2016-04-11 14:55:00,52.16,52.16,52.14,52.15,16128.0,44.1373,44.1373,44.1204,44.1289,16128.0
2016-04-11 15:00:00,52.16,52.17,52.11,52.12,14862.0,44.1373,44.1458,44.095,44.1035,14862.0
2016-04-11 15:05:00,52.12,52.12,52.08,52.09,25479.0,44.1035,44.1035,44.0697,44.0781,25479.0
2016-04-11 15:10:00,52.09,52.1,52.07,52.08,23431.0,44.0781,44.0866,44.0612,44.0697,23431.0
2016-04-11 15:15:00,52.08,52.09,52.06,52.07,19903.0,44.0697,44.0781,44.0527,44.0612,19903.0
2016-04-11 15:20:00,52.06,52.08,52.04,52.05,31372.0,44.0527,44.0697,44.0358,44.0443,31372.0
2016-04-11 15:25:00,52.05,52.07,52.02,52.02,54710.0,44.0443,44.0612,44.0189,44.0189,54710.0
2016-04-11 15:30:00,52.02,52.04,52.0,52.02,40303.0,44.0189,44.0358,44.002,44.0189,40303.0
2016-04-11 15:35:00,52.02,52.03,51.99,51.99,20232.0,44.0189,44.0273,43.9935,43.9935,20232.0
2016-04-11 15:40:00,52.0,52.01,51.94,51.95,90337.0,44.002,44.0104,43.9512,43.9596,90337.0
2016-04-11 15:45:00,51.94,51.94,51.9,51.9,45541.0,43.9512,43.9512,43.9173,43.9173,45541.0
2016-04-11 15:50:00,51.9,51.93,51.89,51.93,55307.0,43.9173,43.9427,43.9089,43.9427,55307.0
2016-04-11 15:55:00,51.93,51.97,51.89,51.96,198206.0,43.9427,43.9766,43.9089,43.9681,198206.0
2016-04-12 09:30:00,52.12,52.2,52.11,52.13,94926.0,44.1035,44.1712,44.095,44.112,94926.0
2016-04-12 09:35:00,52.12,52.17,52.11,52.15,39126.0,44.1035,44.1458,44.095,44.1289,39126.0
2016-04-12 09:40:00,52.15,52.16,52.12,52.15,66448.0,44.1289,44.1373,44.1035,44.1289,66448.0
2016-04-12 09:45:00,52.15,52.19,52.15,52.16,27865.0,44.1289,44.1627,44.1289,44.1373,27865.0
2016-04-12 09:50:00,52.17,52.17,52.12,52.13,16999.0,44.1458,44.1458,44.1035,44.112,16999.0
2016-04-12 09:55:00,52.11,52.11,52.09,52.09,8702.0,44.095,44.095,44.0781,44.0781,8702.0
2016-04-12 10:00:00,52.1,52.11,52.08,52.09,27340.0,44.0866,44.095,44.0697,44.0781,27340.0
2016-04-12 10:05:00,52.08,52.08,52.04,52.04,27223.0,44.0697,44.0697,44.0358,44.0358,27223.0
2016-04-12 10:10:00,52.03,52.05,52.02,52.02,27033.0,44.0273,44.0443,44.0189,44.0189,27033.0
2016-04-12 10:15:00,52.02,52.06,52.0,52.02,48540.0,44.0189,44.0527,44.002,44.0189,48540.0
2016-04-12 10:20:00,52.02,52.03,51.93,51.94,230728.0,44.0189,44.0273,43.9427,43.9512,230728.0
2016-04-12 10:25:00,51.94,51.98,51.94,51.96,20000.0,43.9512,43.985,43.9512,43.9681,20000.0
2016-04-12 10:30:00,51.96,52.12,51.95,52.07,81022.0,43.9681,44.1035,43.9596,44.0612,81022.0
2016-04-12 10:35:00,52.07,52.13,52.05,52.07,29174.0,44.0612,44.112,44.0443,44.0612,29174.0
2016-04-12 10:40:00,52.05,52.11,52.05,52.08,23688.0,44.0443,44.095,44.0443,44.0697,23688.0
2016-04-12 10:45:00,52.08,52.09,52.04,52.07,15575.0,44.0697,44.0781,44.0358,44.0612,15575.0
2016-04-12 10:50:00,52.08,52.15,52.07,52.12,34783.0,44.0697,44.1289,44.0612,44.1035,34783.0
2016-04-12 10:55:00,52.13,52.18,52.13,52.17,18099.0,44.112,44.1543,44.112,44.1458,18099.0
2016-04-12 11:00:00,52.17,52.19,52.14,52.15,14415.0,44.1458,44.1627,44.1204,44.1289,14415.0
2016-04-12 11:05:00,52.16,52.21,52.15,52.21,19643.0,44.1373,44.1797,44.1289,44.1797,19643.0
2016-04-12 11:10:00,52.22,52.24,52.21,52.23,23444.0,44.1881,44.205,44.1797,44.1966,23444.0
2016-04-12 11:15:00,52.23,52.33,52.22,52.33,101635.0,44.1966,44.2812,44.1881,44.2812,101635.0
2016-04-12 11:20:00,52.33,52.34,52.32,52.33,13707.0,44.2812,44.2897,44.2727,44.2812,13707.0
2016-04-12 11:25:00,52.33,52.35,52.32,52.32,38697.0,44.2812,44.2981,44.2727,44.2727,38697.0
2016-04-12 11:30:00,52.33,52.35,52.31,52.32,8484.0,44.2812,44.2981,44.2643,44.2727,8484.0
2016-04-12 11:35:00,52.32,52.33,52.3,52.32,23800.0,44.2727,44.2812,44.2558,44.2727,23800.0
2016-04-12 11:40:00,52.33,52.33,52.3,52.3,18540.0,44.2812,44.2812,44.2558,44.2558,18540.0
2016-04-12 11:45:00,52.3,52.33,52.3,52.32,7280.0,44.2558,44.2812,44.2558,44.2727,7280.0
2016-04-12 11:50:00,52.32,52.32,52.29,52.29,10683.0,44.2727,44.2727,44.2474,44.2474,10683.0
2016-04-12 11:55:00,52.29,52.3,52.26,52.27,37389.0,44.2474,44.2558,44.222,44.2304,37389.0
2016-04-12 12:00:00,52.28,52.29,52.27,52.27,20980.0,44.2389,44.2474,44.2304,44.2304,20980.0
2016-04-12 12:05:00,52.27,52.28,52.26,52.26,11608.0,44.2304,44.2389,44.222,44.222,11608.0
2016-04-12 12:10:00,52.26,52.29,52.25,52.26,37931.0,44.222,44.2474,44.2135,44.222,37931.0
2016-04-12 12:15:00,52.26,52.3,52.26,52.3,22421.0,44.222,44.2558,44.222,44.2558,22421.0
2016-04-12 12:20:00,52.3,52.33,52.3,52.33,16725.0,44.2558,44.2812,44.2558,44.2812,16725.0
2016-04-12 12:25:00,52.33,52.35,52.32,52.33,13308.0,44.2812,44.2981,44.2727,44.2812,13308.0
2016-04-12 12:30:00,52.33,52.36,52.33,52.34,20019.0,44.2812,44.3066,44.2812,44.2897,20019.0
2016-04-12 12:35:00,52.34,52.38,52.34,52.36,8366.0,44.2897,44.3235,44.2897,44.3066,8366.0
2016-04-12 12:40:00,52.37,52.38,52.36,52.38,21059.0,44.315,44.3235,44.3066,44.3235,21059.0
2016-04-12 12:45:00,52.38,52.38,52.33,52.34,50417.0,44.3235,44.3235,44.2812,44.2897,50417.0
2016-04-12 12:50:00,52.35,52.39,52.34,52.37,31485.0,44.2981,44.332,44.2897,44.315,31485.0
2016-04-12 12:55:00,52.38,52.38,52.35,52.35,26332.0,44.3235,44.3235,44.2981,44.2981,26332.0
2016-04-12 13:00:00,52.35,52.37,52.33,52.36,34503.0,44.2981,44.315,44.2812,44.3066,34503.0
2016-04-12 13:05:00,52.36,52.36,52.33,52.34,10283.0,44.3066,44.3066,44.2812,44.2897,10283.0
2016-04-12 13:10:00,52.34,52.36,52.34,52.35,11145.0,44.2897,44.3066,44.2897,44.2981,11145.0
2016-04-12 13:15:00,52.36,52.37,52.34,52.36,13595.0,44.3066,44.315,44.2897,44.3066,13595.0
2016-04-12 13:20:00,52.36,52.38,52.35,52.37,14754.0,44.3066,44.3235,44.2981,44.315,14754.0
2016-04-12 13:25:00,52.37,52.39,52.35,52.36,8900.0,44.315,44.332,44.2981,44.3066,8900.0
2016-04-12 13:30:00,52.36,52.4,52.34,52.35,44937.0,44.3066,44.3404,44.2897,44.2981,44937.0
2016-04-12 13:35:00,52.35,52.35,52.33,52.33,8112.0,44.2981,44.2981,44.2812,44.2812,8112.0
2016-04-12 13:40:00,52.33,52.38,52.33,52.37,27106.0,44.2812,44.3235,44.2812,44.315,27106.0
2016-04-12 13:45:00,52.37,52.39,52.36,52.37,24148.0,44.315,44.332,44.3066,44.315,24148.0
2016-04-12 13:50:00,52.37,52.37,52.33,52.34,11227.0,44.315,44.315,44.2812,44.2897,11227.0
2016-04-12 13:55:00,52.34,52.4,52.34,52.39,8668.0,44.2897,44.3404,44.2897,44.332,8668.0
2016-04-12 14:00:00,52.39,52.39,52.37,52.39,16007.0,44.332,44.332,44.315,44.332,16007.0
2016-04-12 14:05:00,52.4,52.4,52.37,52.39,16109.0,44.3404,44.3404,44.315,44.332,16109.0
2016-04-12 14:10:00,52.39,52.44,52.39,52.43,65259.0,44.332,44.3743,44.332,44.3658,65259.0
2016-04-12 14:15:00,52.43,52.43,52.42,52.42,20622.0,44.3658,44.3658,44.3574,44.3574,20622.0
2016-04-12 14:20:00,52.42,52.43,52.4,52.41,19610.0,44.3574,44.3658,44.3404,44.3489,19610.0
2016-04-12 14:25:00,52.41,52.44,52.41,52.42,39261.0,44.3489,44.3743,44.3489,44.3574,39261.0
2016-04-12 14:30:00,52.42,52.48,52.42,52.46,12734.0,44.3574,44.4081,44.3574,44.3912,12734.0
2016-04-12 14:35:00,52.47,52.5,52.46,52.48,18592.0,44.3997,44.4251,44.3912,44.4081,18592.0
2016-04-12 14:40:00,52.49,52.51,52.48,52.5,23323.0,44.4166,44.4335,44.4081,44.4251,23323.0
2016-04-12 14:45:00,52.5,52.51,52.48,52.48,10584.0,44.4251,44.4335,44.4081,44.4081,10584.0
2016-04-12 14:50:00,52.48,52.51,52.47,52.51,12508.0,44.4081,44.4335,44.3997,44.4335,12508.0
2016-04-12 14:55:00,52.51,52.51,52.46,52.48,63724.0,44.4335,44.4335,44.3912,44.4081,63724.0
2016-04-12 15:00:00,52.49,52.53,52.49,52.52,21404.0,44.4166,44.4504,44.4166,44.442,21404.0
2016-04-12 15:05:00,52.52,52.56,52.52,52.53,33544.0,44.442,44.4758,44.442,44.4504,33544.0
2016-04-12 15:10:00,52.53,52.54,52.53,52.54,4023.0,44.4504,44.4589,44.4504,44.4589,4023.0
2016-04-12 15:15:00,52.54,52.56,52.53,52.56,27568.0,44.4589,44.4758,44.4504,44.4758,27568.0
2016-04-12 15:20:00,52.56,52.56,52.49,52.51,50193.0,44.4758,44.4758,44.4166,44.4335,50193.0
2016-04-12 15:25:00,52.5,52.55,52.5,52.54,14598.0,44.4251,44.4674,44.4251,44.4589,14598.0
2016-04-12 15:30:00,52.54,52.57,52.52,52.55,64882.0,44.4589,44.4843,44.442,44.4674,64882.0
2016-04-12 15:35:00,52.56,52.56,52.52,52.53,55348.0,44.4758,44.4758,44.442,44.4504,55348.0
2016-04-12 15:40:00,52.53,52.54,52.49,52.51,34570.0,44.4504,44.4589,44.4166,44.4335,34570.0
2016-04-12 15:45:00,52.5,52.51,52.45,52.45,37338.0,44.4251,44.4335,44.3827,44.3827,37338.0
2016-04-12 15:50:00,52.45,52.47,52.43,52.43,53484.0,44.3827,44.3997,44.3658,44.3658,53484.0
2016-04-12 15:55:00,52.43,52.5,52.4,52.46,182065.0,44.3658,44.4251,44.3404,44.3912,182065.0
2016-04-13 09:30:00,53.11,53.22,53.06,53.11,343333.0,44.9412,45.0343,44.8989,44.9412,343333.0
2016-04-13 09:35:00,53.11,53.19,53.1,53.16,93738.0,44.9412,45.0089,44.9328,44.9835,93738.0
2016-04-13 09:40:00,53.15,53.2,53.12,53.18,131260.0,44.9751,45.0174,44.9497,45.0005,131260.0
2016-04-13 09:45:00,53.18,53.21,53.08,53.08,150503.0,45.0005,45.0258,44.9158,44.9158,150503.0
2016-04-13 09:50:00,53.07,53.09,52.96,53.01,62240.0,44.9074,44.9243,44.8143,44.8566,62240.0
2016-04-13 09:55:00,53.0,53.11,53.0,53.11,37694.0,44.8481,44.9412,44.8481,44.9412,37694.0
2016-04-13 10:00:00,53.11,53.14,53.05,53.12,71135.0,44.9412,44.9666,44.8905,44.9497,71135.0
2016-04-13 10:05:00,53.11,53.17,53.09,53.13,102442.0,44.9412,44.992,44.9243,44.9582,102442.0
2016-04-13 10:10:00,53.14,53.19,53.14,53.15,45171.0,44.9666,45.0089,44.9666,44.9751,45171.0
2016-04-13 10:15:00,53.14,53.22,53.13,53.21,41616.0,44.9666,45.0343,44.9582,45.0258,41616.0
2016-04-13 10:20:00,53.21,53.23,53.17,53.2,77765.0,45.0258,45.0428,44.992,45.0174,77765.0
2016-04-13 10:25:00,53.2,53.23,53.19,53.2,48839.0,45.0174,45.0428,45.0089,45.0174,48839.0
2016-04-13 10:30:00,53.21,53.24,53.15,53.18,68065.0,45.0258,45.0512,44.9751,45.0005,68065.0
2016-04-13 10:35:00,53.18,53.18,53.09,53.16,127972.0,45.0005,45.0005,44.9243,44.9835,127972.0
2016-04-13 10:40:00,53.16,53.25,53.16,53.24,143812.0,44.9835,45.0597,44.9835,45.0512,143812.0
2016-04-13 10:45:00,53.25,53.31,53.24,53.28,132954.0,45.0597,45.1105,45.0512,45.0851,132954.0
2016-04-13 10:50:00,53.29,53.31,53.26,53.31,42027.0,45.0935,45.1105,45.0682,45.1105,42027.0
2016-04-13 10:55:00,53.31,53.33,53.18,53.18,32423.0,45.1105,45.1274,45.0005,45.0005,32423.0
2016-04-13 11:00:00,53.18,53.29,53.17,53.18,40762.0,45.0005,45.0935,44.992,45.0005,40762.0
2016-04-13 11:05:00,53.18,53.24,53.14,53.23,34102.0,45.0005,45.0512,44.9666,45.0428,34102.0
2016-04-13 11:10:00,53.23,53.23,53.1,53.1,57657.0,45.0428,45.0428,44.9328,44.9328,57657.0
2016-04-13 11:15:00,53.1,53.19,53.07,53.19,91740.0,44.9328,45.0089,44.9074,45.0089,91740.0
2016-04-13 11:20:00,53.19,53.22,53.13,53.13,29673.0,45.0089,45.0343,44.9582,44.9582,29673.0
2016-04-13 11:25:00,53.13,53.19,53.12,53.17,25312.0,44.9582,45.0089,44.9497,44.992,25312.0
2016-04-13 11:30:00,53.17,53.28,53.17,53.28,71879.0,44.992,45.0851,44.992,45.0851,71879.0
2016-04-13 11:35:00,53.28,53.3,53.24,53.28,71659.0,45.0851,45.102,45.0512,45.0851,71659.0
2016-04-13 11:40:00,53.28,53.31,53.26,53.27,38613.0,45.0851,45.1105,45.0682,45.0766,38613.0
2016-04-13 11:45:00,53.28,53.28,53.24,53.24,37776.0,45.0851,45.0851,45.0512,45.0512,37776.0
2016-04-13 11:50:00,53.24,53.25,53.19,53.22,21322.0,45.0512,45.0597,45.0089,45.0343,21322.0
2016-04-13 11:55:00,53.23,53.26,53.23,53.23,25574.0,45.0428,45.0682,45.0428,45.0428,25574.0
2016-04-13 12:00:00,53.22,53.22,53.15,53.16,28377.0,45.0343,45.0343,44.9751,44.9835,28377.0
2016-04-13 12:05:00,53.16,53.19,53.14,53.17,65899.0,44.9835,45.0089,44.9666,44.992,65899.0
2016-04-13 12:10:00,53.16,53.18,53.1,53.1,85246.0,44.9835,45.0005,44.9328,44.9328,85246.0
2016-04-13 12:15:00,53.1,53.1,53.04,53.04,73468.0,44.9328,44.9328,44.882,44.882,73468.0
2016-04-13 12:20:00,53.03,53.05,53.0,53.02,33349.0,44.8735,44.8905,44.8481,44.8651,33349.0
2016-04-13 12:25:00,53.02,53.05,53.02,53.03,29109.0,44.8651,44.8905,44.8651,44.8735,29109.0
2016-04-13 12:30:00,53.02,53.03,52.95,52.96,152786.0,44.8651,44.8735,44.8058,44.8143,152786.0
2016-04-13 12:35:00,52.97,53.01,52.95,52.97,104434.0,44.8228,44.8566,44.8058,44.8228,104434.0
2016-04-13 12:40:00,52.96,53.03,52.95,53.01,32027.0,44.8143,44.8735,44.8058,44.8566,32027.0
2016-04-13 12:45:00,53.02,53.05,53.0,53.02,31844.0,44.8651,44.8905,44.8481,44.8651,31844.0
2016-04-13 12:50:00,53.03,53.03,52.99,53.01,34838.0,44.8735,44.8735,44.8397,44.8566,34838.0
2016-04-13 12:55:00,53.01,53.01,52.96,52.96,20851.0,44.8566,44.8566,44.8143,44.8143,20851.0
2016-04-13 13:00:00,52.97,52.98,52.92,52.92,22047.0,44.8228,44.8312,44.7805,44.7805,22047.0
2016-04-13 13:05:00,52.93,52.94,52.89,52.9,54334.0,44.7889,44.7974,44.7551,44.7635,54334.0
2016-04-13 13:10:00,52.89,52.9,52.87,52.87,49538.0,44.7551,44.7635,44.7381,44.7381,49538.0
2016-04-13 13:15:00,52.87,52.92,52.86,52.92,27174.0,44.7381,44.7805,44.7297,44.7805,27174.0
2016-04-13 13:20:00,52.93,52.95,52.91,52.92,17955.0,44.7889,44.8058,44.772,44.7805,17955.0
2016-04-13 13:25:00,52.92,52.94,52.9,52.91,26302.0,44.7805,44.7974,44.7635,44.772,26302.0
2016-04-13 13:30:00,52.91,52.92,52.89,52.9,26579.0,44.772,44.7805,44.7551,44.7635,26579.0
2016-04-13 13:35:00,52.91,52.95,52.89,52.92,25926.0,44.772,44.8058,44.7551,44.7805,25926.0
2016-04-13 13:40:00,52.93,52.95,52.91,52.95,19713.0,44.7889,44.8058,44.772,44.8058,19713.0
2016-04-13 13:45:00,52.95,52.95,52.93,52.94,15433.0,44.8058,44.8058,44.7889,44.7974,15433.0
2016-04-13 13:50:00,52.95,52.99,52.95,52.99,19030.0,44.8058,44.8397,44.8058,44.8397,19030.0
2016-04-13 13:55:00,52.98,53.0,52.97,52.99,9036.0,44.8312,44.8481,44.8228,44.8397,9036.0
2016-04-13 14:00:00,52.97,52.98,52.95,52.95,19975.0,44.8228,44.8312,44.8058,44.8058,19975.0
2016-04-13 14:05:00,52.94,53.02,52.93,53.02,31716.0,44.7974,44.8651,44.7889,44.8651,31716.0
2016-04-13 14:10:00,53.02,53.06,52.96,52.97,73530.0,44.8651,44.8989,44.8143,44.8228,73530.0
2016-04-13 14:15:00,52.98,52.98,52.95,52.97,33087.0,44.8312,44.8312,44.8058,44.8228,33087.0
2016-04-13 14:20:00,52.97,53.0,52.95,52.96,19777.0,44.8228,44.8481,44.8058,44.8143,19777.0
2016-04-13 14:25:00,52.97,52.97,52.92,52.92,27715.0,44.8228,44.8228,44.7805,44.7805,27715.0
2016-04-13 14:30:00,52.93,53.01,52.92,53.0,39610.0,44.7889,44.8566,44.7805,44.8481,39610.0
2016-04-13 14:35:00,53.0,53.01,52.98,52.98,13143.0,44.8481,44.8566,44.8312,44.8312,13143.0
2016-04-13 14:40:00,52.98,52.98,52.97,52.98,16497.0,44.8312,44.8312,44.8228,44.8312,16497.0
2016-04-13 14:45:00,52.98,53.0,52.98,52.99,27507.0,44.8312,44.8481,44.8312,44.8397,27507.0
2016-04-13 14:50:00,52.98,53.0,52.97,52.99,14300.0,44.8312,44.8481,44.8228,44.8397,14300.0
2016-04-13 14:55:00,52.98,53.04,52.95,53.03,116745.0,44.8312,44.882,44.8058,44.8735,116745.0
2016-04-13 15:00:00,53.02,53.04,53.0,53.01,31392.0,44.8651,44.882,44.8481,44.8566,31392.0
2016-04-13 15:05:00,53.02,53.05,53.0,53.03,72228.0,44.8651,44.8905,44.8481,44.8735,72228.0
2016-04-13 15:10:00,53.03,53.05,53.02,53.05,60093.0,44.8735,44.8905,44.8651,44.8905,60093.0
2016-04-13 15:15:00,53.04,53.05,53.03,53.04,60815.0,44.882,44.8905,44.8735,44.882,60815.0
2016-04-13 15:20:00,53.05,53.05,53.02,53.05,73858.0,44.8905,44.8905,44.8651,44.8905,73858.0
2016-04-13 15:25:00,53.05,53.06,53.03,53.04,54711.0,44.8905,44.8989,44.8735,44.882,54711.0
2016-04-13 15:30:00,53.04,53.09,53.03,53.08,58270.0,44.882,44.9243,44.8735,44.9158,58270.0
2016-04-13 15:35:00,53.08,53.08,53.04,53.06,124695.0,44.9158,44.9158,44.882,44.8989,124695.0
2016-04-13 15:40:00,53.06,53.06,53.02,53.03,76653.0,44.8989,44.8989,44.8651,44.8735,76653.0
2016-04-13 15:45:00,53.03,53.04,52.95,52.96,62129.0,44.8735,44.882,44.8058,44.8143,62129.0
2016-04-13 15:50:00,52.96,53.09,52.95,53.06,104988.0,44.8143,44.9243,44.8058,44.8989,104988.0
2016-04-13 15:55:00,53.06,53.14,53.04,53.04,196974.0,44.8989,44.9666,44.882,44.882,196974.0
2016-04-14 09:30:00,53.15,53.16,53.02,53.06,143210.0,44.9751,44.9835,44.8651,44.8989,143210.0
2016-04-14 09:35:00,53.05,53.05,52.99,53.01,41357.0,44.8905,44.8905,44.8397,44.8566,41357.0
2016-04-14 09:40:00,53.01,53.02,52.98,53.01,50898.0,44.8566,44.8651,44.8312,44.8566,50898.0
2016-04-14 09:45:00,53.01,53.02,52.99,52.99,36168.0,44.8566,44.8651,44.8397,44.8397,36168.0
2016-04-14 09:50:00,52.99,53.0,52.91,52.91,103101.0,44.8397,44.8481,44.772,44.772,103101.0
2016-04-14 09:55:00,52.91,52.92,52.88,52.89,123121.0,44.772,44.7805,44.7466,44.7551,123121.0
2016-04-14 10:00:00,52.89,52.93,52.88,52.92,33238.0,44.7551,44.7889,44.7466,44.7805,33238.0
2016-04-14 10:05:00,52.92,52.94,52.92,52.93,18315.0,44.7805,44.7974,44.7805,44.7889,18315.0
2016-04-14 10:10:00,52.94,52.94,52.92,52.93,16954.0,44.7974,44.7974,44.7805,44.7889,16954.0
2016-04-14 10:15:00,52.93,52.96,52.93,52.94,26585.0,44.7889,44.8143,44.7889,44.7974,26585.0
2016-04-14 10:20:00,52.94,52.99,52.93,52.97,26318.0,44.7974,44.8397,44.7889,44.8228,26318.0
2016-04-14 10:25:00,52.97,52.98,52.95,52.97,16394.0,44.8228,44.8312,44.8058,44.8228,16394.0
2016-04-14 10:30:00,52.97,52.99,52.93,52.94,21820.0,44.8228,44.8397,44.7889,44.7974,21820.0
2016-04-14 10:35:00,52.93,52.93,52.9,52.9,23062.0,44.7889,44.7889,44.7635,44.7635,23062.0
2016-04-14 10:40:00,52.89,52.92,52.87,52.91,22753.0,44.7551,44.7805,44.7381,44.772,22753.0
2016-04-14 10:45:00,52.91,52.92,52.89,52.9,22296.0,44.772,44.7805,44.7551,44.7635,22296.0
2016-04-14 10:50:00,52.91,52.95,52.9,52.95,34749.0,44.772,44.8058,44.7635,44.8058,34749.0
2016-04-14 10:55:00,52.95,52.95,52.92,52.94,23191.0,44.8058,44.8058,44.7805,44.7974,23191.0
2016-04-14 11:00:00,52.93,52.95,52.91,52.94,18255.0,44.7889,44.8058,44.772,44.7974,18255.0
2016-04-14 11:05:00,52.94,52.96,52.93,52.96,19602.0,44.7974,44.8143,44.7889,44.8143,19602.0
2016-04-14 11:10:00,52.96,52.97,52.93,52.94,25431.0,44.8143,44.8228,44.7889,44.7974,25431.0
2016-04-14 11:15:00,52.95,52.97,52.94,52.95,22566.0,44.8058,44.8228,44.7974,44.8058,22566.0
2016-04-14 11:20:00,52.95,52.95,52.92,52.94,44101.0,44.8058,44.8058,44.7805,44.7974,44101.0
2016-04-14 11:25:00,52.93,52.94,52.91,52.94,19906.0,44.7889,44.7974,44.772,44.7974,19906.0
2016-04-14 11:30:00,52.94,52.99,52.94,52.99,61316.0,44.7974,44.8397,44.7974,44.8397,61316.0
2016-04-14 11:35:00,52.98,52.99,52.97,52.97,18936.0,44.8312,44.8397,44.8228,44.8228,18936.0
2016-04-14 11:40:00,52.97,52.98,52.95,52.96,27939.0,44.8228,44.8312,44.8058,44.8143,27939.0
2016-04-14 11:45:00,52.96,53.01,52.96,53.01,92017.0,44.8143,44.8566,44.8143,44.8566,92017.0
2016-04-14 11:50:00,53.01,53.01,52.97,52.98,15712.0,44.8566,44.8566,44.8228,44.8312,15712.0
2016-04-14 11:55:00,52.98,52.99,52.97,52.98,13598.0,44.8312,44.8397,44.8228,44.8312,13598.0
2016-04-14 12:00:00,52.99,52.99,52.95,52.99,21497.0,44.8397,44.8397,44.8058,44.8397,21497.0
2016-04-14 12:05:00,52.99,52.99,52.94,52.96,33410.0,44.8397,44.8397,44.7974,44.8143,33410.0
2016-04-14 12:10:00,52.95,52.98,52.95,52.97,14909.0,44.8058,44.8312,44.8058,44.8228,14909.0
2016-04-14 12:15:00,52.97,52.98,52.96,52.97,5880.0,44.8228,44.8312,44.8143,44.8228,5880.0
2016-04-14 12:20:00,52.96,52.97,52.94,52.95,13027.0,44.8143,44.8228,44.7974,44.8058,13027.0
2016-04-14 12:25:00,52.95,52.95,52.93,52.94,13897.0,44.8058,44.8058,44.7889,44.7974,13897.0
2016-04-14 12:30:00,52.93,52.94,52.91,52.93,13620.0,44.7889,44.7974,44.772,44.7889,13620.0
2016-04-14 12:35:00,52.93,52.94,52.91,52.93,13103.0,44.7889,44.7974,44.772,44.7889,13103.0
2016-04-14 12:40:00,52.93,52.96,52.92,52.95,10694.0,44.7889,44.8143,44.7805,44.8058,10694.0
2016-04-14 12:45:00,52.95,52.96,52.94,52.96,16338.0,44.8058,44.8143,44.7974,44.8143,16338.0
2016-04-14 12:50:00,52.96,52.97,52.96,52.97,12097.0,44.8143,44.8228,44.8143,44.8228,12097.0
2016-04-14 12:55:00,52.97,52.99,52.97,52.99,16100.0,44.8228,44.8397,44.8228,44.8397,16100.0
2016-04-14 13:00:00,52.99,53.0,52.98,52.99,13491.0,44.8397,44.8481,44.8312,44.8397,13491.0
2016-04-14 13:05:00,52.99,53.01,52.98,53.01,65597.0,44.8397,44.8566,44.8312,44.8566,65597.0
2016-04-14 13:10:00,53.02,53.02,52.99,53.0,45276.0,44.8651,44.8651,44.8397,44.8481,45276.0
2016-04-14 13:15:00,53.0,53.01,52.99,53.0,11789.0,44.8481,44.8566,44.8397,44.8481,11789.0
2016-04-14 13:20:00,52.99,53.01,52.98,53.01,10384.0,44.8397,44.8566,44.8312,44.8566,10384.0
2016-04-14 13:25:00,53.0,53.01,52.99,53.01,6551.0,44.8481,44.8566,44.8397,44.8566,6551.0
2016-04-14 13:30:00,53.01,53.02,52.99,53.0,8620.0,44.8566,44.8651,44.8397,44.8481,8620.0
2016-04-14 13:35:00,53.0,53.0,52.96,52.97,9869.0,44.8481,44.8481,44.8143,44.8228,9869.0
2016-04-14 13:40:00,52.96,52.99,52.96,52.99,9910.0,44.8143,44.8397,44.8143,44.8397,9910.0
2016-04-14 13:45:00,53.0,53.0,52.96,52.96,5809.0,44.8481,44.8481,44.8143,44.8143,5809.0
2016-04-14 13:50:00,52.96,52.97,52.95,52.97,13806.0,44.8143,44.8228,44.8058,44.8228,13806.0
2016-04-14 13:55:00,52.97,52.98,52.95,52.96,10029.0,44.8228,44.8312,44.8058,44.8143,10029.0
2016-04-14 14:00:00,52.96,52.96,52.93,52.96,14757.0,44.8143,44.8143,44.7889,44.8143,14757.0
2016-04-14 14:05:00,52.96,53.01,52.96,53.01,14427.0,44.8143,44.8566,44.8143,44.8566,14427.0
2016-04-14 14:10:00,53.01,53.01,52.98,53.0,11060.0,44.8566,44.8566,44.8312,44.8481,11060.0
2016-04-14 14:15:00,53.0,53.02,52.99,53.02,16774.0,44.8481,44.8651,44.8397,44.8651,16774.0
2016-04-14 14:20:00,53.01,53.04,53.01,53.03,24611.0,44.8566,44.882,44.8566,44.8735,24611.0
2016-04-14 14:25:00,53.02,53.02,52.99,53.02,21905.0,44.8651,44.8651,44.8397,44.8651,21905.0
2016-04-14 14:30:00,53.01,53.01,52.98,52.98,8400.0,44.8566,44.8566,44.8312,44.8312,8400.0
2016-04-14 14:35:00,52.99,53.0,52.98,52.98,41893.0,44.8397,44.8481,44.8312,44.8312,41893.0
2016-04-14 14:40:00,52.99,53.0,52.98,52.99,21104.0,44.8397,44.8481,44.8312,44.8397,21104.0
2016-04-14 14:45:00,52.99,52.99,52.97,52.98,21963.0,44.8397,44.8397,44.8228,44.8312,21963.0
2016-04-14 14:50:00,52.98,53.0,52.96,53.0,20395.0,44.8312,44.8481,44.8143,44.8481,20395.0
2016-04-14 14:55:00,52.99,52.99,52.98,52.98,11104.0,44.8397,44.8397,44.8312,44.8312,11104.0
2016-04-14 15:00:00,52.99,52.99,52.97,52.98,12902.0,44.8397,44.8397,44.8228,44.8312,12902.0
2016-04-14 15:05:00,52.97,52.98,52.96,52.97,15989.0,44.8228,44.8312,44.8143,44.8228,15989.0
2016-04-14 15:10:00,52.97,52.97,52.93,52.95,15984.0,44.8228,44.8228,44.7889,44.8058,15984.0
2016-04-14 15:15:00,52.95,52.98,52.94,52.98,36357.0,44.8058,44.8312,44.7974,44.8312,36357.0
2016-04-14 15:20:00,52.98,52.99,52.97,52.98,23850.0,44.8312,44.8397,44.8228,44.8312,23850.0
2016-04-14 15:25:00,52.97,52.97,52.94,52.95,21413.0,44.8228,44.8228,44.7974,44.8058,21413.0
2016-04-14 15:30:00,52.94,53.0,52.94,52.99,49998.0,44.7974,44.8481,44.7974,44.8397,49998.0
2016-04-14 15:35:00,52.99,53.0,52.97,52.98,25807.0,44.8397,44.8481,44.8228,44.8312,25807.0
2016-04-14 15:40:00,52.97,52.98,52.95,52.95,20801.0,44.8228,44.8312,44.8058,44.8058,20801.0
2016-04-14 15:45:00,52.95,52.96,52.94,52.95,31977.0,44.8058,44.8143,44.7974,44.8058,31977.0
2016-04-14 15:50:00,52.95,52.96,52.94,52.95,38526.0,44.8058,44.8143,44.7974,44.8058,38526.0
2016-04-14 15:55:00,52.95,52.96,52.91,52.94,118244.0,44.8058,44.8143,44.772,44.7974,118244.0
2016-04-15 09:30:00,53.04,53.1,53.04,53.05,165103.0,44.882,44.9328,44.882,44.8905,165103.0
2016-04-15 09:35:00,53.06,53.09,53.05,53.05,75746.0,44.8989,44.9243,44.8905,44.8905,75746.0
2016-04-15 09:40:00,53.06,53.1,53.05,53.05,51384.0,44.8989,44.9328,44.8905,44.8905,51384.0
2016-04-15 09:45:00,53.06,53.06,53.04,53.05,61119.0,44.8989,44.8989,44.882,44.8905,61119.0
2016-04-15 09:50:00,53.05,53.08,53.04,53.05,98532.0,44.8905,44.9158,44.882,44.8905,98532.0
2016-04-15 09:55:00,53.05,53.06,53.01,53.02,34368.0,44.8905,44.8989,44.8566,44.8651,34368.0
2016-04-15 10:00:00,53.02,53.02,52.99,52.99,74581.0,44.8651,44.8651,44.8397,44.8397,74581.0
2016-04-15 10:05:00,52.99,53.02,52.98,52.98,229906.0,44.8397,44.8651,44.8312,44.8312,229906.0
2016-04-15 10:10:00,52.98,52.98,52.89,52.89,306505.0,44.8312,44.8312,44.7551,44.7551,306505.0
2016-04-15 10:15:00,52.9,52.93,52.88,52.93,65212.0,44.7635,44.7889,44.7466,44.7889,65212.0
2016-04-15 10:20:00,52.93,52.94,52.91,52.93,20431.0,44.7889,44.7974,44.772,44.7889,20431.0
2016-04-15 10:25:00,52.93,52.93,52.89,52.93,89194.0,44.7889,44.7889,44.7551,44.7889,89194.0
2016-04-15 10:30:00,52.93,52.98,52.92,52.98,179546.0,44.7889,44.8312,44.7805,44.8312,179546.0
2016-04-15 10:35:00,52.98,52.99,52.95,52.96,24066.0,44.8312,44.8397,44.8058,44.8143,24066.0
2016-04-15 10:40:00,52.97,52.97,52.93,52.96,37343.0,44.8228,44.8228,44.7889,44.8143,37343.0
2016-04-15 10:45:00,52.96,52.98,52.94,52.96,19024.0,44.8143,44.8312,44.7974,44.8143,19024.0
2016-04-15 10:50:00,52.96,52.96,52.92,52.92,39719.0,44.8143,44.8143,44.7805,44.7805,39719.0
2016-04-15 10:55:00,52.93,52.93,52.91,52.93,50405.0,44.7889,44.7889,44.772,44.7889,50405.0
2016-04-15 11:00:00,52.92,52.94,52.92,52.94,19756.0,44.7805,44.7974,44.7805,44.7974,19756.0
2016-04-15 11:05:00,52.93,52.94,52.91,52.94,25318.0,44.7889,44.7974,44.772,44.7974,25318.0
2016-04-15 11:10:00,52.93,52.96,52.92,52.96,23111.0,44.7889,44.8143,44.7805,44.8143,23111.0
2016-04-15 11:15:00,52.96,52.96,52.93,52.94,11746.0,44.8143,44.8143,44.7889,44.7974,11746.0
2016-04-15 11:20:00,52.94,52.96,52.94,52.96,13742.0,44.7974,44.8143,44.7974,44.8143,13742.0
2016-04-15 11:25:00,52.96,52.98,52.94,52.95,22483.0,44.8143,44.8312,44.7974,44.8058,22483.0
2016-04-15 11:30:00,52.96,52.96,52.94,52.95,13042.0,44.8143,44.8143,44.7974,44.8058,13042.0
2016-04-15 11:35:00,52.96,52.96,52.95,52.96,10395.0,44.8143,44.8143,44.8058,44.8143,10395.0
2016-04-15 11:40:00,52.95,52.96,52.95,52.95,6388.0,44.8058,44.8143,44.8058,44.8058,6388.0
2016-04-15 11:45:00,52.95,52.99,52.95,52.98,27907.0,44.8058,44.8397,44.8058,44.8312,27907.0
2016-04-15 11:50:00,52.97,52.99,52.97,52.98,16796.0,44.8228,44.8397,44.8228,44.8312,16796.0
2016-04-15 11:55:00,52.98,52.99,52.96,52.98,28279.0,44.8312,44.8397,44.8143,44.8312,28279.0
2016-04-15 12:00:00,52.98,52.98,52.96,52.98,12439.0,44.8312,44.8312,44.8143,44.8312,12439.0
2016-04-15 12:05:00,52.98,52.98,52.96,52.97,11633.0,44.8312,44.8312,44.8143,44.8228,11633.0
2016-04-15 12:10:00,52.96,52.97,52.96,52.96,43727.0,44.8143,44.8228,44.8143,44.8143,43727.0
2016-04-15 12:15:00,52.96,52.97,52.94,52.94,46651.0,44.8143,44.8228,44.7974,44.7974,46651.0
2016-04-15 12:20:00,52.95,52.96,52.93,52.94,97657.0,44.8058,44.8143,44.7889,44.7974,97657.0
2016-04-15 12:25:00,52.95,52.96,52.94,52.94,41096.0,44.8058,44.8143,44.7974,44.7974,41096.0
2016-04-15 12:30:00,52.94,52.95,52.92,52.94,47141.0,44.7974,44.8058,44.7805,44.7974,47141.0
2016-04-15 12:35:00,52.93,52.94,52.92,52.93,44121.0,44.7889,44.7974,44.7805,44.7889,44121.0
2016-04-15 12:40:00,52.93,52.93,52.91,52.91,47926.0,44.7889,44.7889,44.772,44.772,47926.0
2016-04-15 12:45:00,52.92,52.92,52.9,52.91,63270.0,44.7805,44.7805,44.7635,44.772,63270.0
2016-04-15 12:50:00,52.91,52.91,52.88,52.89,52241.0,44.772,44.772,44.7466,44.7551,52241.0
2016-04-15 12:55:00,52.89,52.89,52.86,52.87,49633.0,44.7551,44.7551,44.7297,44.7381,49633.0
2016-04-15 13:00:00,52.87,52.88,52.86,52.87,43355.0,44.7381,44.7466,44.7297,44.7381,43355.0
2016-04-15 13:05:00,52.87,52.87,52.86,52.86,41287.0,44.7381,44.7381,44.7297,44.7297,41287.0
2016-04-15 13:10:00,52.85,52.86,52.84,52.85,29811.0,44.7212,44.7297,44.7128,44.7212,29811.0
2016-04-15 13:15:00,52.84,52.85,52.83,52.85,75613.0,44.7128,44.7212,44.7043,44.7212,75613.0
2016-04-15 13:20:00,52.84,52.85,52.82,52.82,43852.0,44.7128,44.7212,44.6958,44.6958,43852.0
2016-04-15 13:25:00,52.82,52.83,52.81,52.82,62778.0,44.6958,44.7043,44.6874,44.6958,62778.0
2016-04-15 13:30:00,52.82,52.84,52.8,52.84,76405.0,44.6958,44.7128,44.6789,44.7128,76405.0
2016-04-15 13:35:00,52.84,52.84,52.81,52.82,51696.0,44.7128,44.7128,44.6874,44.6958,51696.0
2016-04-15 13:40:00,52.81,52.83,52.81,52.83,61003.0,44.6874,44.7043,44.6874,44.7043,61003.0
2016-04-15 13:45:00,52.83,52.83,52.81,52.82,39025.0,44.7043,44.7043,44.6874,44.6958,39025.0
2016-04-15 13:50:00,52.82,52.83,52.81,52.82,60765.0,44.6958,44.7043,44.6874,44.6958,60765.0
2016-04-15 13:55:00,52.82,52.85,52.82,52.83,66769.0,44.6958,44.7212,44.6958,44.7043,66769.0
2016-04-15 14:00:00,52.84,52.85,52.83,52.84,78182.0,44.7128,44.7212,44.7043,44.7128,78182.0
2016-04-15 14:05:00,52.84,52.85,52.83,52.83,70321.0,44.7128,44.7212,44.7043,44.7043,70321.0
2016-04-15 14:10:00,52.83,52.84,52.79,52.8,72461.0,44.7043,44.7128,44.6704,44.6789,72461.0
2016-04-15 14:15:00,52.79,52.8,52.79,52.8,72573.0,44.6704,44.6789,44.6704,44.6789,72573.0
2016-04-15 14:20:00,52.8,52.8,52.79,52.8,53833.0,44.6789,44.6789,44.6704,44.6789,53833.0
2016-04-15 14:25:00,52.8,52.81,52.79,52.81,25127.0,44.6789,44.6874,44.6704,44.6874,25127.0
2016-04-15 14:30:00,52.81,52.83,52.81,52.83,12926.0,44.6874,44.7043,44.6874,44.7043,12926.0
2016-04-15 14:35:00,52.83,52.83,52.82,52.83,4498.0,44.7043,44.7043,44.6958,44.7043,4498.0
2016-04-15 14:40:00,52.83,52.83,52.82,52.83,4822.0,44.7043,44.7043,44.6958,44.7043,4822.0
2016-04-15 14:45:00,52.83,52.85,52.82,52.85,20507.0,44.7043,44.7212,44.6958,44.7212,20507.0
2016-04-15 14:50:00,52.85,52.85,52.84,52.85,2700.0,44.7212,44.7212,44.7128,44.7212,2700.0
2016-04-15 14:55:00,52.85,52.86,52.84,52.86,4045.0,44.7212,44.7297,44.7128,44.7297,4045.0
2016-04-15 15:00:00,52.86,52.86,52.85,52.85,10800.0,44.7297,44.7297,44.7212,44.7212,10800.0
2016-04-15 15:05:00,52.85,52.86,52.85,52.86,14600.0,44.7212,44.7297,44.7212,44.7297,14600.0
2016-04-15 15:10:00,52.85,52.86,52.84,52.85,24130.0,44.7212,44.7297,44.7128,44.7212,24130.0
2016-04-15 15:15:00,52.85,52.85,52.84,52.85,10643.0,44.7212,44.7212,44.7128,44.7212,10643.0
2016-04-15 15:20:00,52.84,52.85,52.84,52.85,20403.0,44.7128,44.7212,44.7128,44.7212,20403.0
2016-04-15 15:25:00,52.85,52.86,52.85,52.86,7020.0,44.7212,44.7297,44.7212,44.7297,7020.0
2016-04-15 15:30:00,52.86,52.86,52.85,52.86,36905.0,44.7297,44.7297,44.7212,44.7297,36905.0
2016-04-15 15:35:00,52.86,52.86,52.85,52.86,23043.0,44.7297,44.7297,44.7212,44.7297,23043.0
2016-04-15 15:40:00,52.86,52.86,52.84,52.84,67257.0,44.7297,44.7297,44.7128,44.7128,67257.0
2016-04-15 15:45:00,52.84,52.85,52.83,52.84,61037.0,44.7128,44.7212,44.7043,44.7128,61037.0
2016-04-15 15:50:00,52.84,52.84,52.82,52.82,94280.0,44.7128,44.7128,44.6958,44.6958,94280.0
2016-04-15 15:55:00,52.83,52.83,52.81,52.82,157109.0,44.7043,44.7043,44.6874,44.6958,157109.0
2016-04-18 09:30:00,52.94,52.94,52.77,52.84,154314.0,44.7974,44.7974,44.6535,44.7128,154314.0
2016-04-18 09:35:00,52.85,52.92,52.85,52.91,55869.0,44.7212,44.7805,44.7212,44.772,55869.0
2016-04-18 09:40:00,52.92,52.97,52.92,52.93,52165.0,44.7805,44.8228,44.7805,44.7889,52165.0
2016-04-18 09:45:00,52.94,52.99,52.92,52.98,44695.0,44.7974,44.8397,44.7805,44.8312,44695.0
2016-04-18 09:50:00,52.98,53.0,52.96,52.99,67518.0,44.8312,44.8481,44.8143,44.8397,67518.0
2016-04-18 09:55:00,53.0,53.01,52.97,52.97,9393.0,44.8481,44.8566,44.8228,44.8228,9393.0
2016-04-18 10:00:00,52.98,53.07,52.97,53.05,51241.0,44.8312,44.9074,44.8228,44.8905,51241.0
2016-04-18 10:05:00,53.07,53.12,53.07,53.09,17987.0,44.9074,44.9497,44.9074,44.9243,17987.0
2016-04-18 10:10:00,53.08,53.12,53.04,53.12,15348.0,44.9158,44.9497,44.882,44.9497,15348.0
2016-04-18 10:15:00,53.13,53.14,53.09,53.1,38008.0,44.9582,44.9666,44.9243,44.9328,38008.0
2016-04-18 10:20:00,53.11,53.15,53.1,53.13,78226.0,44.9412,44.9751,44.9328,44.9582,78226.0
2016-04-18 10:25:00,53.13,53.2,53.13,53.16,123223.0,44.9582,45.0174,44.9582,44.9835,123223.0
2016-04-18 10:30:00,53.16,53.2,53.14,53.15,68867.0,44.9835,45.0174,44.9666,44.9751,68867.0
2016-04-18 10:35:00,53.16,53.18,53.13,53.13,65430.0,44.9835,45.0005,44.9582,44.9582,65430.0
2016-04-18 10:40:00,53.13,53.15,53.11,53.13,67223.0,44.9582,44.9751,44.9412,44.9582,67223.0
2016-04-18 10:45:00,53.13,53.14,53.08,53.09,112578.0,44.9582,44.9666,44.9158,44.9243,112578.0
2016-04-18 10:50:00,53.08,53.15,53.07,53.15,47888.0,44.9158,44.9751,44.9074,44.9751,47888.0
2016-04-18 10:55:00,53.15,53.17,53.11,53.12,43166.0,44.9751,44.992,44.9412,44.9497,43166.0
2016-04-18 11:00:00,53.12,53.12,53.09,53.12,29945.0,44.9497,44.9497,44.9243,44.9497,29945.0
2016-04-18 11:05:00,53.12,53.12,53.09,53.1,47085.0,44.9497,44.9497,44.9243,44.9328,47085.0
2016-04-18 11:10:00,53.11,53.14,53.11,53.12,33735.0,44.9412,44.9666,44.9412,44.9497,33735.0
2016-04-18 11:15:00,53.13,53.15,53.07,53.09,33771.0,44.9582,44.9751,44.9074,44.9243,33771.0
2016-04-18 11:20:00,53.1,53.12,53.09,53.11,43394.0,44.9328,44.9497,44.9243,44.9412,43394.0
2016-04-18 11:25:00,53.11,53.14,53.08,53.12,108234.0,44.9412,44.9666,44.9158,44.9497,108234.0
2016-04-18 11:30:00,53.13,53.15,53.12,53.14,31521.0,44.9582,44.9751,44.9497,44.9666,31521.0
2016-04-18 11:35:00,53.14,53.17,53.11,53.17,51399.0,44.9666,44.992,44.9412,44.992,51399.0
2016-04-18 11:40:00,53.17,53.19,53.16,53.18,31568.0,44.992,45.0089,44.9835,45.0005,31568.0
2016-04-18 11:45:00,53.18,53.2,53.15,53.16,36536.0,45.0005,45.0174,44.9751,44.9835,36536.0
2016-04-18 11:50:00,53.16,53.2,53.15,53.2,60793.0,44.9835,45.0174,44.9751,45.0174,60793.0
2016-04-18 11:55:00,53.2,53.21,53.2,53.21,18764.0,45.0174,45.0258,45.0174,45.0258,18764.0
2016-04-18 12:00:00,53.21,53.22,53.2,53.21,118575.0,45.0258,45.0343,45.0174,45.0258,118575.0
2016-04-18 12:05:00,53.21,53.21,53.18,53.2,45214.0,45.0258,45.0258,45.0005,45.0174,45214.0
2016-04-18 12:10:00,53.2,53.21,53.19,53.2,20120.0,45.0174,45.0258,45.0089,45.0174,20120.0
2016-04-18 12:15:00,53.2,53.21,53.17,53.21,37492.0,45.0174,45.0258,44.992,45.0258,37492.0
2016-04-18 12:20:00,53.21,53.22,53.19,53.19,42922.0,45.0258,45.0343,45.0089,45.0089,42922.0
2016-04-18 12:25:00,53.19,53.22,53.19,53.22,15117.0,45.0089,45.0343,45.0089,45.0343,15117.0
2016-04-18 12:30:00,53.22,53.24,53.22,53.23,17624.0,45.0343,45.0512,45.0343,45.0428,17624.0
2016-04-18 12:35:00,53.24,53.24,53.16,53.17,49187.0,45.0512,45.0512,44.9835,44.992,49187.0
2016-04-18 12:40:00,53.18,53.18,53.16,53.16,31845.0,45.0005,45.0005,44.9835,44.9835,31845.0
2016-04-18 12:45:00,53.16,53.17,53.15,53.17,9723.0,44.9835,44.992,44.9751,44.992,9723.0
2016-04-18 12:50:00,53.17,53.18,53.15,53.18,35195.0,44.992,45.0005,44.9751,45.0005,35195.0
2016-04-18 12:55:00,53.18,53.2,53.17,53.19,31664.0,45.0005,45.0174,44.992,45.0089,31664.0
2016-04-18 13:00:00,53.19,53.2,53.18,53.18,12545.0,45.0089,45.0174,45.0005,45.0005,12545.0
2016-04-18 13:05:00,53.19,53.2,53.17,53.2,55809.0,45.0089,45.0174,44.992,45.0174,55809.0
2016-04-18 13:10:00,53.2,53.22,53.2,53.22,14995.0,45.0174,45.0343,45.0174,45.0343,14995.0
2016-04-18 13:15:00,53.22,53.24,53.21,53.23,18896.0,45.0343,45.0512,45.0258,45.0428,18896.0
2016-04-18 13:20:00,53.23,53.23,53.19,53.21,44397.0,45.0428,45.0428,45.0089,45.0258,44397.0
2016-04-18 13:25:00,53.21,53.22,53.21,53.22,6296.0,45.0258,45.0343,45.0258,45.0343,6296.0
2016-04-18 13:30:00,53.22,53.22,53.21,53.22,6400.0,45.0343,45.0343,45.0258,45.0343,6400.0
2016-04-18 13:35:00,53.22,53.22,53.19,53.21,42439.0,45.0343,45.0343,45.0089,45.0258,42439.0
2016-04-18 13:40:00,53.21,53.24,53.21,53.24,11203.0,45.0258,45.0512,45.0258,45.0512,11203.0
2016-04-18 13:45:00,53.24,53.24,53.22,53.23,16837.0,45.0512,45.0512,45.0343,45.0428,16837.0
2016-04-18 13:50:00,53.24,53.24,53.23,53.24,20641.0,45.0512,45.0512,45.0428,45.0512,20641.0
2016-04-18 13:55:00,53.23,53.24,53.22,53.24,43402.0,45.0428,45.0512,45.0343,45.0512,43402.0
2016-04-18 14:00:00,53.24,53.24,53.21,53.23,23241.0,45.0512,45.0512,45.0258,45.0428,23241.0
2016-04-18 14:05:00,53.23,53.23,53.2,53.22,51780.0,45.0428,45.0428,45.0174,45.0343,51780.0
2016-04-18 14:10:00,53.22,53.24,53.2,53.24,19091.0,45.0343,45.0512,45.0174,45.0512,19091.0
2016-04-18 14:15:00,53.24,53.24,53.2,53.21,41741.0,45.0512,45.0512,45.0174,45.0258,41741.0
2016-04-18 14:20:00,53.21,53.23,53.21,53.22,13942.0,45.0258,45.0428,45.0258,45.0343,13942.0
2016-04-18 14:25:00,53.22,53.23,53.18,53.19,39386.0,45.0343,45.0428,45.0005,45.0089,39386.0
2016-04-18 14:30:00,53.19,53.2,53.18,53.19,12991.0,45.0089,45.0174,45.0005,45.0089,12991.0
2016-04-18 14:35:00,53.19,53.2,53.17,53.19,42606.0,45.0089,45.0174,44.992,45.0089,42606.0
2016-04-18 14:40:00,53.19,53.2,53.17,53.2,34703.0,45.0089,45.0174,44.992,45.0174,34703.0
2016-04-18 14:45:00,53.2,53.21,53.19,53.21,22400.0,45.0174,45.0258,45.0089,45.0258,22400.0
2016-04-18 14:50:00,53.21,53.22,53.2,53.22,34932.0,45.0258,45.0343,45.0174,45.0343,34932.0
2016-04-18 14:55:00,53.22,53.22,53.2,53.22,55626.0,45.0343,45.0343,45.0174,45.0343,55626.0
2016-04-18 15:00:00,53.22,53.22,53.19,53.2,13490.0,45.0343,45.0343,45.0089,45.0174,13490.0
2016-04-18 15:05:00,53.19,53.19,53.18,53.18,3600.0,45.0089,45.0089,45.0005,45.0005,3600.0
2016-04-18 15:10:00,53.18,53.2,53.16,53.2,17478.0,45.0005,45.0174,44.9835,45.0174,17478.0
2016-04-18 15:15:00,53.2,53.24,53.17,53.18,19877.0,45.0174,45.0512,44.992,45.0005,19877.0
2016-04-18 15:20:00,53.18,53.19,53.17,53.17,12417.0,45.0005,45.0089,44.992,44.992,12417.0
2016-04-18 15:25:00,53.17,53.2,53.16,53.2,16395.0,44.992,45.0174,44.9835,45.0174,16395.0
2016-04-18 15:30:00,53.2,53.2,53.16,53.18,53620.0,45.0174,45.0174,44.9835,45.0005,53620.0
2016-04-18 15:35:00,53.18,53.19,53.17,53.18,21225.0,45.0005,45.0089,44.992,45.0005,21225.0
2016-04-18 15:40:00,53.18,53.19,53.17,53.18,74103.0,45.0005,45.0089,44.992,45.0005,74103.0
2016-04-18 15:45:00,53.18,53.19,53.17,53.17,40447.0,45.0005,45.0089,44.992,44.992,40447.0
2016-04-18 15:50:00,53.17,53.19,53.16,53.16,81683.0,44.992,45.0089,44.9835,44.9835,81683.0
2016-04-18 15:55:00,53.16,53.19,53.15,53.19,113869.0,44.9835,45.0089,44.9751,45.0089,113869.0
2016-04-19 09:30:00,54.0,54.05,53.98,54.04,162035.0,45.6943,45.7367,45.6774,45.7282,162035.0
2016-04-19 09:35:00,54.04,54.08,54.01,54.06,138010.0,45.7282,45.762,45.7028,45.7451,138010.0
2016-04-19 09:40:00,54.06,54.07,54.04,54.07,74128.0,45.7451,45.7536,45.7282,45.7536,74128.0
2016-04-19 09:45:00,54.07,54.12,54.06,54.11,186582.0,45.7536,45.7959,45.7451,45.7874,186582.0
2016-04-19 09:50:00,54.12,54.14,54.1,54.13,94101.0,45.7959,45.8128,45.779,45.8043,94101.0
2016-04-19 09:55:00,54.14,54.17,54.11,54.16,137154.0,45.8128,45.8382,45.7874,45.8297,137154.0
2016-04-19 10:00:00,54.16,54.22,54.16,54.22,48195.0,45.8297,45.8805,45.8297,45.8805,48195.0
2016-04-19 10:05:00,54.22,54.27,54.21,54.26,49379.0,45.8805,45.9228,45.872,45.9144,49379.0
2016-04-19 10:10:00,54.26,54.27,54.22,54.23,38896.0,45.9144,45.9228,45.8805,45.889,38896.0
2016-04-19 10:15:00,54.23,54.26,54.2,54.21,50515.0,45.889,45.9144,45.8636,45.872,50515.0
2016-04-19 10:20:00,54.22,54.25,54.19,54.21,27204.0,45.8805,45.9059,45.8551,45.872,27204.0
2016-04-19 10:25:00,54.2,54.23,54.19,54.21,47419.0,45.8636,45.889,45.8551,45.872,47419.0
2016-04-19 10:30:00,54.21,54.24,54.2,54.23,25494.0,45.872,45.8974,45.8636,45.889,25494.0
2016-04-19 10:35:00,54.23,54.24,54.16,54.18,54169.0,45.889,45.8974,45.8297,45.8467,54169.0
2016-04-19 10:40:00,54.18,54.18,54.12,54.15,13209.0,45.8467,45.8467,45.7959,45.8213,13209.0
2016-04-19 10:45:00,54.14,54.17,54.12,54.16,34237.0,45.8128,45.8382,45.7959,45.8297,34237.0
2016-04-19 10:50:00,54.16,54.18,54.16,54.17,45822.0,45.8297,45.8467,45.8297,45.8382,45822.0
2016-04-19 10:55:00,54.16,54.19,54.14,54.18,23851.0,45.8297,45.8551,45.8128,45.8467,23851.0
2016-04-19 11:00:00,54.18,54.21,54.15,54.21,34913.0,45.8467,45.872,45.8213,45.872,34913.0
2016-04-19 11:05:00,54.21,54.21,54.19,54.19,35545.0,45.872,45.872,45.8551,45.8551,35545.0
2016-04-19 11:10:00,54.2,54.2,54.17,54.19,5267.0,45.8636,45.8636,45.8382,45.8551,5267.0
2016-04-19 11:15:00,54.19,54.2,54.17,54.2,12016.0,45.8551,45.8636,45.8382,45.8636,12016.0
2016-04-19 11:20:00,54.2,54.23,54.2,54.21,172087.0,45.8636,45.889,45.8636,45.872,172087.0
2016-04-19 11:25:00,54.2,54.21,54.19,54.2,14641.0,45.8636,45.872,45.8551,45.8636,14641.0
2016-04-19 11:30:00,54.2,54.22,54.19,54.21,57259.0,45.8636,45.8805,45.8551,45.872,57259.0
2016-04-19 11:35:00,54.21,54.23,54.21,54.21,43539.0,45.872,45.889,45.872,45.872,43539.0
2016-04-19 11:40:00,54.21,54.22,54.2,54.21,10752.0,45.872,45.8805,45.8636,45.872,10752.0
2016-04-19 11:45:00,54.21,54.23,54.16,54.17,51516.0,45.872,45.889,45.8297,45.8382,51516.0
2016-04-19 11:50:00,54.17,54.17,54.1,54.12,19979.0,45.8382,45.8382,45.779,45.7959,19979.0
2016-04-19 11:55:00,54.11,54.11,54.03,54.04,9097.0,45.7874,45.7874,45.7197,45.7282,9097.0
2016-04-19 12:00:00,54.04,54.05,54.03,54.03,20556.0,45.7282,45.7367,45.7197,45.7197,20556.0
2016-04-19 12:05:00,54.03,54.03,53.98,53.98,20841.0,45.7197,45.7197,45.6774,45.6774,20841.0
2016-04-19 12:10:00,53.98,54.0,53.95,53.95,7189.0,45.6774,45.6943,45.652,45.652,7189.0
2016-04-19 12:15:00,53.95,53.96,53.9,53.91,14048.0,45.652,45.6605,45.6097,45.6182,14048.0
2016-04-19 12:20:00,53.9,53.92,53.89,53.92,9691.0,45.6097,45.6266,45.6013,45.6266,9691.0
2016-04-19 12:25:00,53.93,53.97,53.92,53.97,7085.0,45.6351,45.669,45.6266,45.669,7085.0
2016-04-19 12:30:00,53.97,53.97,53.93,53.95,22322.0,45.669,45.669,45.6351,45.652,22322.0
2016-04-19 12:35:00,53.94,53.95,53.93,53.95,7505.0,45.6436,45.652,45.6351,45.652,7505.0
2016-04-19 12:40:00,53.95,53.96,53.93,53.95,16811.0,45.652,45.6605,45.6351,45.652,16811.0
2016-04-19 12:45:00,53.94,53.95,53.88,53.9,7256.0,45.6436,45.652,45.5928,45.6097,7256.0
2016-04-19 12:50:00,53.9,53.96,53.9,53.96,12058.0,45.6097,45.6605,45.6097,45.6605,12058.0
2016-04-19 12:55:00,53.96,53.98,53.95,53.97,22643.0,45.6605,45.6774,45.652,45.669,22643.0
2016-04-19 13:00:00,53.97,54.0,53.96,54.0,13794.0,45.669,45.6943,45.6605,45.6943,13794.0
2016-04-19 13:05:00,54.0,54.01,53.98,53.98,19590.0,45.6943,45.7028,45.6774,45.6774,19590.0
2016-04-19 13:10:00,53.97,54.01,53.97,54.01,9059.0,45.669,45.7028,45.669,45.7028,9059.0
2016-04-19 13:15:00,54.01,54.02,54.0,54.0,9618.0,45.7028,45.7113,45.6943,45.6943,9618.0
2016-04-19 13:20:00,54.01,54.03,54.01,54.03,27098.0,45.7028,45.7197,45.7028,45.7197,27098.0
2016-04-19 13:25:00,54.04,54.05,53.98,53.98,28355.0,45.7282,45.7367,45.6774,45.6774,28355.0
2016-04-19 13:30:00,53.99,53.99,53.96,53.97,3450.0,45.6859,45.6859,45.6605,45.669,3450.0
2016-04-19 13:35:00,53.97,53.97,53.94,53.96,16930.0,45.669,45.669,45.6436,45.6605,16930.0
2016-04-19 13:40:00,53.95,53.98,53.93,53.98,9511.0,45.652,45.6774,45.6351,45.6774,9511.0
2016-04-19 13:45:00,53.98,54.0,53.97,54.0,6696.0,45.6774,45.6943,45.669,45.6943,6696.0
2016-04-19 13:50:00,54.01,54.03,54.0,54.02,11048.0,45.7028,45.7197,45.6943,45.7113,11048.0
2016-04-19 13:55:00,54.02,54.03,54.01,54.02,4635.0,45.7113,45.7197,45.7028,45.7113,4635.0
2016-04-19 14:00:00,54.03,54.05,54.01,54.01,8207.0,45.7197,45.7367,45.7028,45.7028,8207.0
2016-04-19 14:05:00,54.01,54.04,54.01,54.03,14226.0,45.7028,45.7282,45.7028,45.7197,14226.0
2016-04-19 14:10:00,54.04,54.05,54.02,54.04,16375.0,45.7282,45.7367,45.7113,45.7282,16375.0
2016-04-19 14:15:00,54.03,54.06,54.03,54.04,26054.0,45.7197,45.7451,45.7197,45.7282,26054.0
2016-04-19 14:20:00,54.03,54.04,54.02,54.03,12212.0,45.7197,45.7282,45.7113,45.7197,12212.0
2016-04-19 14:25:00,54.03,54.05,54.01,54.01,24879.0,45.7197,45.7367,45.7028,45.7028,24879.0
2016-04-19 14:30:00,54.01,54.04,54.01,54.02,6467.0,45.7028,45.7282,45.7028,45.7113,6467.0
2016-04-19 14:35:00,54.01,54.01,53.99,54.01,5106.0,45.7028,45.7028,45.6859,45.7028,5106.0
2016-04-19 14:40:00,54.01,54.05,54.01,54.03,20936.0,45.7028,45.7367,45.7028,45.7197,20936.0
2016-04-19 14:45:00,54.04,54.06,54.03,54.04,14655.0,45.7282,45.7451,45.7197,45.7282,14655.0
2016-04-19 14:50:00,54.05,54.06,54.02,54.04,18243.0,45.7367,45.7451,45.7113,45.7282,18243.0
2016-04-19 14:55:00,54.05,54.07,54.03,54.03,13881.0,45.7367,45.7536,45.7197,45.7197,13881.0
2016-04-19 15:00:00,54.03,54.05,54.02,54.03,12782.0,45.7197,45.7367,45.7113,45.7197,12782.0
2016-04-19 15:05:00,54.03,54.04,53.99,53.99,23505.0,45.7197,45.7282,45.6859,45.6859,23505.0
2016-04-19 15:10:00,54.0,54.05,53.98,54.03,53837.0,45.6943,45.7367,45.6774,45.7197,53837.0
2016-04-19 15:15:00,54.04,54.05,54.02,54.04,11740.0,45.7282,45.7367,45.7113,45.7282,11740.0
2016-04-19 15:20:00,54.03,54.04,54.02,54.03,20120.0,45.7197,45.7282,45.7113,45.7197,20120.0
2016-04-19 15:25:00,54.03,54.04,54.01,54.03,25829.0,45.7197,45.7282,45.7028,45.7197,25829.0
2016-04-19 15:30:00,54.03,54.1,54.03,54.09,230667.0,45.7197,45.779,45.7197,45.7705,230667.0
2016-04-19 15:35:00,54.08,54.08,54.06,54.07,39082.0,45.762,45.762,45.7451,45.7536,39082.0
2016-04-19 15:40:00,54.07,54.07,54.01,54.02,36916.0,45.7536,45.7536,45.7028,45.7113,36916.0
2016-04-19 15:45:00,54.02,54.03,54.01,54.03,9782.0,45.7113,45.7197,45.7028,45.7197,9782.0
2016-04-19 15:50:00,54.03,54.06,54.0,54.02,42901.0,45.7197,45.7451,45.6943,45.7113,42901.0
2016-04-19 15:55:00,54.03,54.04,53.98,54.0,159241.0,45.7197,45.7282,45.6774,45.6943,159241.0
2016-04-20 09:30:00,53.67,53.78,53.67,53.73,70847.0,45.4151,45.5082,45.4151,45.4659,70847.0
2016-04-20 09:35:00,53.73,53.75,53.7,53.71,35900.0,45.4659,45.4828,45.4405,45.4489,35900.0
2016-04-20 09:40:00,53.7,53.74,53.69,53.73,27286.0,45.4405,45.4743,45.432,45.4659,27286.0
2016-04-20 09:45:00,53.72,53.75,53.7,53.73,17805.0,45.4574,45.4828,45.4405,45.4659,17805.0
2016-04-20 09:50:00,53.73,53.74,53.7,53.7,74373.0,45.4659,45.4743,45.4405,45.4405,74373.0
2016-04-20 09:55:00,53.71,53.75,53.7,53.74,15220.0,45.4489,45.4828,45.4405,45.4743,15220.0
2016-04-20 10:00:00,53.74,53.75,53.72,53.73,33049.0,45.4743,45.4828,45.4574,45.4659,33049.0
2016-04-20 10:05:00,53.74,53.75,53.68,53.68,49140.0,45.4743,45.4828,45.4236,45.4236,49140.0
2016-04-20 10:10:00,53.68,53.74,53.68,53.73,9668.0,45.4236,45.4743,45.4236,45.4659,9668.0
2016-04-20 10:15:00,53.73,53.74,53.68,53.68,17550.0,45.4659,45.4743,45.4236,45.4236,17550.0
2016-04-20 10:20:00,53.67,53.69,53.65,53.65,22120.0,45.4151,45.432,45.3982,45.3982,22120.0
2016-04-20 10:25:00,53.64,53.64,53.58,53.58,28066.0,45.3897,45.3897,45.3389,45.3389,28066.0
2016-04-20 10:30:00,53.59,53.67,53.59,53.66,11950.0,45.3474,45.4151,45.3474,45.4066,11950.0
2016-04-20 10:35:00,53.66,53.66,53.59,53.61,3505.0,45.4066,45.4066,45.3474,45.3643,3505.0
2016-04-20 10:40:00,53.6,53.61,53.57,53.6,14372.0,45.3559,45.3643,45.3305,45.3559,14372.0
2016-04-20 10:45:00,53.61,53.64,53.58,53.63,37248.0,45.3643,45.3897,45.3389,45.3812,37248.0
2016-04-20 10:50:00,53.63,53.65,53.62,53.63,7975.0,45.3812,45.3982,45.3728,45.3812,7975.0
2016-04-20 10:55:00,53.65,53.71,53.65,53.71,22286.0,45.3982,45.4489,45.3982,45.4489,22286.0
2016-04-20 11:00:00,53.71,53.73,53.7,53.71,10580.0,45.4489,45.4659,45.4405,45.4489,10580.0
2016-04-20 11:05:00,53.71,53.75,53.68,53.75,6833.0,45.4489,45.4828,45.4236,45.4828,6833.0
2016-04-20 11:10:00,53.77,53.78,53.75,53.76,13200.0,45.4997,45.5082,45.4828,45.4913,13200.0
2016-04-20 11:15:00,53.76,53.79,53.76,53.78,15219.0,45.4913,45.5166,45.4913,45.5082,15219.0
2016-04-20 11:20:00,53.79,53.8,53.78,53.8,14724.0,45.5166,45.5251,45.5082,45.5251,14724.0
2016-04-20 11:25:00,53.8,53.82,53.79,53.81,4610.0,45.5251,45.542,45.5166,45.5336,4610.0
2016-04-20 11:30:00,53.8,53.8,53.77,53.8,8971.0,45.5251,45.5251,45.4997,45.5251,8971.0
2016-04-20 11:35:00,53.8,53.81,53.77,53.8,23968.0,45.5251,45.5336,45.4997,45.5251,23968.0
2016-04-20 11:40:00,53.79,53.83,53.79,53.81,11420.0,45.5166,45.5505,45.5166,45.5336,11420.0
2016-04-20 11:45:00,53.82,53.84,53.81,53.81,15038.0,45.542,45.559,45.5336,45.5336,15038.0
2016-04-20 11:50:00,53.81,53.81,53.79,53.8,5308.0,45.5336,45.5336,45.5166,45.5251,5308.0
2016-04-20 11:55:00,53.8,53.81,53.77,53.78,9015.0,45.5251,45.5336,45.4997,45.5082,9015.0
2016-04-20 12:00:00,53.78,53.79,53.77,53.79,6076.0,45.5082,45.5166,45.4997,45.5166,6076.0
2016-04-20 12:05:00,53.79,53.79,53.78,53.79,3137.0,45.5166,45.5166,45.5082,45.5166,3137.0
2016-04-20 12:10:00,53.79,53.8,53.76,53.77,10496.0,45.5166,45.5251,45.4913,45.4997,10496.0
2016-04-20 12:15:00,53.77,53.8,53.77,53.8,10998.0,45.4997,45.5251,45.4997,45.5251,10998.0
2016-04-20 12:20:00,53.79,53.79,53.76,53.79,5712.0,45.5166,45.5166,45.4913,45.5166,5712.0
2016-04-20 12:25:00,53.79,53.8,53.78,53.79,4512.0,45.5166,45.5251,45.5082,45.5166,4512.0
2016-04-20 12:30:00,53.8,53.82,53.78,53.82,6740.0,45.5251,45.542,45.5082,45.542,6740.0
2016-04-20 12:35:00,53.83,53.85,53.82,53.85,20109.0,45.5505,45.5674,45.542,45.5674,20109.0
2016-04-20 12:40:00,53.85,53.86,53.84,53.86,6090.0,45.5674,45.5759,45.559,45.5759,6090.0
2016-04-20 12:45:00,53.86,53.86,53.83,53.86,21464.0,45.5759,45.5759,45.5505,45.5759,21464.0
2016-04-20 12:50:00,53.85,53.88,53.84,53.86,51794.0,45.5674,45.5928,45.559,45.5759,51794.0
2016-04-20 12:55:00,53.85,53.86,53.83,53.86,11800.0,45.5674,45.5759,45.5505,45.5759,11800.0
2016-04-20 13:00:00,53.87,53.89,53.86,53.89,25955.0,45.5843,45.6013,45.5759,45.6013,25955.0
2016-04-20 13:05:00,53.88,53.88,53.84,53.85,4017.0,45.5928,45.5928,45.559,45.5674,4017.0
2016-04-20 13:10:00,53.85,53.86,53.83,53.86,2983.0,45.5674,45.5759,45.5505,45.5759,2983.0
2016-04-20 13:15:00,53.86,53.87,53.86,53.87,2470.0,45.5759,45.5843,45.5759,45.5843,2470.0
2016-04-20 13:20:00,53.87,53.89,53.87,53.88,4431.0,45.5843,45.6013,45.5843,45.5928,4431.0
2016-04-20 13:25:00,53.88,53.9,53.86,53.89,13940.0,45.5928,45.6097,45.5759,45.6013,13940.0
2016-04-20 13:30:00,53.88,53.91,53.87,53.88,7608.0,45.5928,45.6182,45.5843,45.5928,7608.0
2016-04-20 13:35:00,53.87,53.87,53.84,53.85,27823.0,45.5843,45.5843,45.559,45.5674,27823.0
2016-04-20 13:40:00,53.85,53.88,53.81,53.81,16268.0,45.5674,45.5928,45.5336,45.5336,16268.0
2016-04-20 13:45:00,53.81,53.83,53.79,53.81,29179.0,45.5336,45.5505,45.5166,45.5336,29179.0
2016-04-20 13:50:00,53.81,53.83,53.81,53.83,11553.0,45.5336,45.5505,45.5336,45.5505,11553.0
2016-04-20 13:55:00,53.83,53.83,53.81,53.81,10933.0,45.5505,45.5505,45.5336,45.5336,10933.0
2016-04-20 14:00:00,53.8,53.83,53.8,53.81,10834.0,45.5251,45.5505,45.5251,45.5336,10834.0
2016-04-20 14:05:00,53.81,53.82,53.81,53.81,8203.0,45.5336,45.542,45.5336,45.5336,8203.0
2016-04-20 14:10:00,53.81,53.82,53.8,53.81,7326.0,45.5336,45.542,45.5251,45.5336,7326.0
2016-04-20 14:15:00,53.81,53.82,53.8,53.8,31005.0,45.5336,45.542,45.5251,45.5251,31005.0
2016-04-20 14:20:00,53.8,53.83,53.79,53.81,34413.0,45.5251,45.5505,45.5166,45.5336,34413.0
2016-04-20 14:25:00,53.81,53.83,53.8,53.83,6800.0,45.5336,45.5505,45.5251,45.5505,6800.0
2016-04-20 14:30:00,53.83,53.86,53.82,53.85,10144.0,45.5505,45.5759,45.542,45.5674,10144.0
2016-04-20 14:35:00,53.86,53.86,53.83,53.86,8624.0,45.5759,45.5759,45.5505,45.5759,8624.0
2016-04-20 14:40:00,53.86,53.87,53.84,53.84,17049.0,45.5759,45.5843,45.559,45.559,17049.0
2016-04-20 14:45:00,53.85,53.85,53.82,53.83,9828.0,45.5674,45.5674,45.542,45.5505,9828.0
2016-04-20 14:50:00,53.83,53.87,53.82,53.87,14429.0,45.5505,45.5843,45.542,45.5843,14429.0
2016-04-20 14:55:00,53.87,53.87,53.86,53.86,13303.0,45.5843,45.5843,45.5759,45.5759,13303.0
2016-04-20 15:00:00,53.87,53.9,53.86,53.86,38647.0,45.5843,45.6097,45.5759,45.5759,38647.0
2016-04-20 15:05:00,53.87,53.87,53.82,53.83,11383.0,45.5843,45.5843,45.542,45.5505,11383.0
2016-04-20 15:10:00,53.82,53.82,53.75,53.77,16159.0,45.542,45.542,45.4828,45.4997,16159.0
2016-04-20 15:15:00,53.77,53.79,53.74,53.78,14089.0,45.4997,45.5166,45.4743,45.5082,14089.0
2016-04-20 15:20:00,53.78,53.8,53.77,53.79,9500.0,45.5082,45.5251,45.4997,45.5166,9500.0
2016-04-20 15:25:00,53.78,53.78,53.77,53.78,5214.0,45.5082,45.5082,45.4997,45.5082,5214.0
2016-04-20 15:30:00,53.78,53.78,53.72,53.72,9368.0,45.5082,45.5082,45.4574,45.4574,9368.0
2016-04-20 15:35:00,53.72,53.76,53.71,53.75,17451.0,45.4574,45.4913,45.4489,45.4828,17451.0
2016-04-20 15:40:00,53.75,53.76,53.72,53.73,20120.0,45.4828,45.4913,45.4574,45.4659,20120.0
2016-04-20 15:45:00,53.72,53.75,53.71,53.73,33241.0,45.4574,45.4828,45.4489,45.4659,33241.0
2016-04-20 15:50:00,53.73,53.75,53.71,53.71,12537.0,45.4659,45.4828,45.4489,45.4489,12537.0
2016-04-20 15:55:00,53.72,53.74,53.7,53.74,92922.0,45.4574,45.4743,45.4405,45.4743,92922.0
2016-04-21 09:30:00,53.91,53.92,53.77,53.78,84471.0,45.6182,45.6266,45.4997,45.5082,84471.0
2016-04-21 09:35:00,53.78,53.78,53.68,53.69,113017.0,45.5082,45.5082,45.4236,45.432,113017.0
2016-04-21 09:40:00,53.69,53.69,53.58,53.59,79378.0,45.432,45.432,45.3389,45.3474,79378.0
2016-04-21 09:45:00,53.58,53.58,53.54,53.57,29701.0,45.3389,45.3389,45.3051,45.3305,29701.0
2016-04-21 09:50:00,53.57,53.61,53.54,53.57,24509.0,45.3305,45.3643,45.3051,45.3305,24509.0
2016-04-21 09:55:00,53.54,53.54,53.47,53.47,33010.0,45.3051,45.3051,45.2459,45.2459,33010.0
2016-04-21 10:00:00,53.47,53.51,53.46,53.51,43525.0,45.2459,45.2797,45.2374,45.2797,43525.0
2016-04-21 10:05:00,53.5,53.54,53.46,53.54,28624.0,45.2712,45.3051,45.2374,45.3051,28624.0
2016-04-21 10:10:00,53.54,53.62,53.53,53.61,89949.0,45.3051,45.3728,45.2966,45.3643,89949.0
2016-04-21 10:15:00,53.61,53.63,53.58,53.63,121269.0,45.3643,45.3812,45.3389,45.3812,121269.0
2016-04-21 10:20:00,53.64,53.67,53.63,53.66,31618.0,45.3897,45.4151,45.3812,45.4066,31618.0
2016-04-21 10:25:00,53.67,53.7,53.6,53.6,37304.0,45.4151,45.4405,45.3559,45.3559,37304.0
2016-04-21 10:30:00,53.6,53.61,53.56,53.6,16111.0,45.3559,45.3643,45.322,45.3559,16111.0
2016-04-21 10:35:00,53.61,53.73,53.6,53.72,35741.0,45.3643,45.4659,45.3559,45.4574,35741.0
2016-04-21 10:40:00,53.72,53.75,53.67,53.68,25897.0,45.4574,45.4828,45.4151,45.4236,25897.0
2016-04-21 10:45:00,53.66,53.68,53.64,53.66,11791.0,45.4066,45.4236,45.3897,45.4066,11791.0
2016-04-21 10:50:00,53.65,53.71,53.64,53.69,10542.0,45.3982,45.4489,45.3897,45.432,10542.0
2016-04-21 10:55:00,53.7,53.77,53.69,53.75,21140.0,45.4405,45.4997,45.432,45.4828,21140.0
2016-04-21 11:00:00,53.75,53.77,53.71,53.71,13758.0,45.4828,45.4997,45.4489,45.4489,13758.0
2016-04-21 11:05:00,53.71,53.72,53.69,53.7,16149.0,45.4489,45.4574,45.432,45.4405,16149.0
2016-04-21 11:10:00,53.71,53.71,53.67,53.71,11005.0,45.4489,45.4489,45.4151,45.4489,11005.0
2016-04-21 11:15:00,53.71,53.72,53.66,53.68,12842.0,45.4489,45.4574,45.4066,45.4236,12842.0
2016-04-21 11:20:00,53.69,53.75,53.67,53.74,8019.0,45.432,45.4828,45.4151,45.4743,8019.0
2016-04-21 11:25:00,53.75,53.75,53.73,53.74,11950.0,45.4828,45.4828,45.4659,45.4743,11950.0
2016-04-21 11:30:00,53.73,53.74,53.68,53.69,6993.0,45.4659,45.4743,45.4236,45.432,6993.0
2016-04-21 11:35:00,53.68,53.69,53.63,53.65,45062.0,45.4236,45.432,45.3812,45.3982,45062.0
2016-04-21 11:40:00,53.64,53.65,53.61,53.61,23081.0,45.3897,45.3982,45.3643,45.3643,23081.0
2016-04-21 11:45:00,53.62,53.65,53.61,53.64,18733.0,45.3728,45.3982,45.3643,45.3897,18733.0
2016-04-21 11:50:00,53.63,53.68,53.63,53.68,10762.0,45.3812,45.4236,45.3812,45.4236,10762.0
2016-04-21 11:55:00,53.68,53.69,53.66,53.66,23760.0,45.4236,45.432,45.4066,45.4066,23760.0
2016-04-21 12:00:00,53.65,53.66,53.6,53.6,6411.0,45.3982,45.4066,45.3559,45.3559,6411.0
2016-04-21 12:05:00,53.62,53.65,53.61,53.65,6435.0,45.3728,45.3982,45.3643,45.3982,6435.0
2016-04-21 12:10:00,53.65,53.66,53.63,53.63,8200.0,45.3982,45.4066,45.3812,45.3812,8200.0
2016-04-21 12:15:00,53.64,53.68,53.64,53.68,20272.0,45.3897,45.4236,45.3897,45.4236,20272.0
2016-04-21 12:20:00,53.69,53.69,53.67,53.67,20726.0,45.432,45.432,45.4151,45.4151,20726.0
2016-04-21 12:25:00,53.67,53.69,53.66,53.67,29216.0,45.4151,45.432,45.4066,45.4151,29216.0
2016-04-21 12:30:00,53.67,53.7,53.67,53.69,8570.0,45.4151,45.4405,45.4151,45.432,8570.0
2016-04-21 12:35:00,53.7,53.7,53.65,53.66,12682.0,45.4405,45.4405,45.3982,45.4066,12682.0
2016-04-21 12:40:00,53.66,53.68,53.66,53.68,9501.0,45.4066,45.4236,45.4066,45.4236,9501.0
2016-04-21 12:45:00,53.69,53.69,53.65,53.65,6530.0,45.432,45.432,45.3982,45.3982,6530.0
2016-04-21 12:50:00,53.64,53.67,53.62,53.66,12496.0,45.3897,45.4151,45.3728,45.4066,12496.0
2016-04-21 12:55:00,53.66,53.66,53.64,53.65,5735.0,45.4066,45.4066,45.3897,45.3982,5735.0
2016-04-21 13:00:00,53.66,53.68,53.64,53.64,6654.0,45.4066,45.4236,45.3897,45.3897,6654.0
2016-04-21 13:05:00,53.63,53.64,53.61,53.61,3496.0,45.3812,45.3897,45.3643,45.3643,3496.0
2016-04-21 13:10:00,53.62,53.63,53.6,53.61,4938.0,45.3728,45.3812,45.3559,45.3643,4938.0
2016-04-21 13:15:00,53.61,53.62,53.59,53.62,2511.0,45.3643,45.3728,45.3474,45.3728,2511.0
2016-04-21 13:20:00,53.62,53.65,53.61,53.61,8136.0,45.3728,45.3982,45.3643,45.3643,8136.0
2016-04-21 13:25:00,53.61,53.62,53.56,53.56,11604.0,45.3643,45.3728,45.322,45.322,11604.0
2016-04-21 13:30:00,53.57,53.57,53.53,53.54,23662.0,45.3305,45.3305,45.2966,45.3051,23662.0
2016-04-21 13:35:00,53.54,53.56,53.53,53.54,18348.0,45.3051,45.322,45.2966,45.3051,18348.0
2016-04-21 13:40:00,53.53,53.56,53.53,53.55,9603.0,45.2966,45.322,45.2966,45.3136,9603.0
2016-04-21 13:45:00,53.55,53.56,53.54,53.54,13278.0,45.3136,45.322,45.3051,45.3051,13278.0
2016-04-21 13:50:00,53.54,53.54,53.52,53.53,11591.0,45.3051,45.3051,45.2882,45.2966,11591.0
2016-04-21 13:55:00,53.52,53.54,53.52,53.54,5600.0,45.2882,45.3051,45.2882,45.3051,5600.0
2016-04-21 14:00:00,53.54,53.54,53.51,53.52,8210.0,45.3051,45.3051,45.2797,45.2882,8210.0
2016-04-21 14:05:00,53.52,53.55,53.52,53.53,7981.0,45.2882,45.3136,45.2882,45.2966,7981.0
2016-04-21 14:10:00,53.53,53.56,53.53,53.56,5468.0,45.2966,45.322,45.2966,45.322,5468.0
2016-04-21 14:15:00,53.56,53.57,53.52,53.54,7749.0,45.322,45.3305,45.2882,45.3051,7749.0
2016-04-21 14:20:00,53.54,53.56,53.53,53.53,9518.0,45.3051,45.322,45.2966,45.2966,9518.0
2016-04-21 14:25:00,53.53,53.54,53.5,53.52,9181.0,45.2966,45.3051,45.2712,45.2882,9181.0
2016-04-21 14:30:00,53.51,53.52,53.47,53.48,10277.0,45.2797,45.2882,45.2459,45.2543,10277.0
2016-04-21 14:35:00,53.48,53.49,53.43,53.44,34568.0,45.2543,45.2628,45.212,45.2205,34568.0
2016-04-21 14:40:00,53.44,53.45,53.39,53.4,32286.0,45.2205,45.2289,45.1782,45.1866,32286.0
2016-04-21 14:45:00,53.4,53.44,53.39,53.44,10854.0,45.1866,45.2205,45.1782,45.2205,10854.0
2016-04-21 14:50:00,53.44,53.44,53.37,53.37,28981.0,45.2205,45.2205,45.1612,45.1612,28981.0
2016-04-21 14:55:00,53.37,53.43,53.37,53.43,19489.0,45.1612,45.212,45.1612,45.212,19489.0
2016-04-21 15:00:00,53.43,53.47,53.42,53.47,19647.0,45.212,45.2459,45.2035,45.2459,19647.0
2016-04-21 15:05:00,53.46,53.47,53.46,53.47,7494.0,45.2374,45.2459,45.2374,45.2459,7494.0
2016-04-21 15:10:00,53.46,53.48,53.46,53.46,8159.0,45.2374,45.2543,45.2374,45.2374,8159.0
2016-04-21 15:15:00,53.47,53.48,53.44,53.44,26908.0,45.2459,45.2543,45.2205,45.2205,26908.0
2016-04-21 15:20:00,53.44,53.46,53.42,53.42,26817.0,45.2205,45.2374,45.2035,45.2035,26817.0
2016-04-21 15:25:00,53.41,53.42,53.39,53.39,168083.0,45.1951,45.2035,45.1782,45.1782,168083.0
2016-04-21 15:30:00,53.4,53.43,53.39,53.43,48348.0,45.1866,45.212,45.1782,45.212,48348.0
2016-04-21 15:35:00,53.43,53.45,53.43,53.43,51836.0,45.212,45.2289,45.212,45.212,51836.0
2016-04-21 15:40:00,53.44,53.47,53.43,53.45,82871.0,45.2205,45.2459,45.212,45.2289,82871.0
2016-04-21 15:45:00,53.45,53.45,53.42,53.42,56274.0,45.2289,45.2289,45.2035,45.2035,56274.0
2016-04-21 15:50:00,53.42,53.47,53.36,53.47,110476.0,45.2035,45.2459,45.1528,45.2459,110476.0
2016-04-21 15:55:00,53.47,53.47,53.43,53.44,177043.0,45.2459,45.2459,45.212,45.2205,177043.0
2016-04-22 09:30:00,53.15,53.15,53.05,53.09,54855.0,44.9751,44.9751,44.8905,44.9243,54855.0
2016-04-22 09:35:00,53.11,53.13,53.08,53.12,45318.0,44.9412,44.9582,44.9158,44.9497,45318.0
2016-04-22 09:40:00,53.12,53.13,53.09,53.12,37267.0,44.9497,44.9582,44.9243,44.9497,37267.0
2016-04-22 09:45:00,53.12,53.16,53.1,53.13,76188.0,44.9497,44.9835,44.9328,44.9582,76188.0
2016-04-22 09:50:00,53.14,53.18,53.13,53.13,41371.0,44.9666,45.0005,44.9582,44.9582,41371.0
2016-04-22 09:55:00,53.14,53.2,53.13,53.2,31536.0,44.9666,45.0174,44.9582,45.0174,31536.0
2016-04-22 10:00:00,53.2,53.23,53.17,53.18,16275.0,45.0174,45.0428,44.992,45.0005,16275.0
2016-04-22 10:05:00,53.19,53.2,53.15,53.15,15801.0,45.0089,45.0174,44.9751,44.9751,15801.0
2016-04-22 10:10:00,53.15,53.21,53.15,53.21,78751.0,44.9751,45.0258,44.9751,45.0258,78751.0
2016-04-22 10:15:00,53.21,53.21,53.14,53.14,29791.0,45.0258,45.0258,44.9666,44.9666,29791.0
2016-04-22 10:20:00,53.15,53.19,53.14,53.15,36545.0,44.9751,45.0089,44.9666,44.9751,36545.0
2016-04-22 10:25:00,53.15,53.18,53.13,53.17,21280.0,44.9751,45.0005,44.9582,44.992,21280.0
2016-04-22 10:30:00,53.17,53.2,53.16,53.17,25986.0,44.992,45.0174,44.9835,44.992,25986.0
2016-04-22 10:35:00,53.16,53.19,53.1,53.1,31952.0,44.9835,45.0089,44.9328,44.9328,31952.0
2016-04-22 10:40:00,53.09,53.09,53.04,53.05,27804.0,44.9243,44.9243,44.882,44.8905,27804.0
2016-04-22 10:45:00,53.05,53.05,52.98,52.98,37032.0,44.8905,44.8905,44.8312,44.8312,37032.0
2016-04-22 10:50:00,52.98,53.0,52.96,52.97,44529.0,44.8312,44.8481,44.8143,44.8228,44529.0
2016-04-22 10:55:00,52.97,52.99,52.91,52.92,18553.0,44.8228,44.8397,44.772,44.7805,18553.0
2016-04-22 11:00:00,52.92,52.99,52.92,52.93,34090.0,44.7805,44.8397,44.7805,44.7889,34090.0
2016-04-22 11:05:00,52.93,52.95,52.91,52.92,15261.0,44.7889,44.8058,44.772,44.7805,15261.0
2016-04-22 11:10:00,52.91,52.92,52.88,52.91,15465.0,44.772,44.7805,44.7466,44.772,15465.0
2016-04-22 11:15:00,52.9,52.91,52.87,52.91,26670.0,44.7635,44.772,44.7381,44.772,26670.0
2016-04-22 11:20:00,52.91,52.94,52.9,52.93,9156.0,44.772,44.7974,44.7635,44.7889,9156.0
2016-04-22 11:25:00,52.92,52.96,52.92,52.93,12360.0,44.7805,44.8143,44.7805,44.7889,12360.0
2016-04-22 11:30:00,52.93,52.96,52.93,52.93,30696.0,44.7889,44.8143,44.7889,44.7889,30696.0
2016-04-22 11:35:00,52.94,52.97,52.94,52.97,6282.0,44.7974,44.8228,44.7974,44.8228,6282.0
2016-04-22 11:40:00,52.97,52.98,52.93,52.95,5794.0,44.8228,44.8312,44.7889,44.8058,5794.0
2016-04-22 11:45:00,52.95,52.95,52.91,52.94,13019.0,44.8058,44.8058,44.772,44.7974,13019.0
2016-04-22 11:50:00,52.94,52.94,52.92,52.94,8016.0,44.7974,44.7974,44.7805,44.7974,8016.0
2016-04-22 11:55:00,52.93,52.94,52.88,52.9,18338.0,44.7889,44.7974,44.7466,44.7635,18338.0
2016-04-22 12:00:00,52.91,52.93,52.87,52.87,12979.0,44.772,44.7889,44.7381,44.7381,12979.0
2016-04-22 12:05:00,52.88,52.9,52.87,52.9,1297.0,44.7466,44.7635,44.7381,44.7635,1297.0
2016-04-22 12:10:00,52.9,52.91,52.88,52.89,5520.0,44.7635,44.772,44.7466,44.7551,5520.0
2016-04-22 12:15:00,52.89,52.9,52.87,52.88,5687.0,44.7551,44.7635,44.7381,44.7466,5687.0
2016-04-22 12:20:00,52.88,52.88,52.83,52.87,9653.0,44.7466,44.7466,44.7043,44.7381,9653.0
2016-04-22 12:25:00,52.87,52.89,52.84,52.84,13415.0,44.7381,44.7551,44.7128,44.7128,13415.0
2016-04-22 12:30:00,52.84,52.88,52.84,52.86,2475.0,44.7128,44.7466,44.7128,44.7297,2475.0
2016-04-22 12:35:00,52.86,52.89,52.86,52.89,2557.0,44.7297,44.7551,44.7297,44.7551,2557.0
2016-04-22 12:40:00,52.89,52.9,52.88,52.9,7990.0,44.7551,44.7635,44.7466,44.7635,7990.0
2016-04-22 12:45:00,52.9,52.9,52.84,52.84,7747.0,44.7635,44.7635,44.7128,44.7128,7747.0
2016-04-22 12:50:00,52.85,52.9,52.84,52.85,10356.0,44.7212,44.7635,44.7128,44.7212,10356.0
2016-04-22 12:55:00,52.86,52.88,52.86,52.88,4770.0,44.7297,44.7466,44.7297,44.7466,4770.0
2016-04-22 13:00:00,52.89,52.91,52.89,52.91,13025.0,44.7551,44.772,44.7551,44.772,13025.0
2016-04-22 13:05:00,52.91,52.92,52.9,52.91,1800.0,44.772,44.7805,44.7635,44.772,1800.0
2016-04-22 13:10:00,52.91,52.92,52.9,52.9,11829.0,44.772,44.7805,44.7635,44.7635,11829.0
2016-04-22 13:15:00,52.89,52.89,52.86,52.87,4642.0,44.7551,44.7551,44.7297,44.7381,4642.0
2016-04-22 13:20:00,52.87,52.88,52.85,52.87,3000.0,44.7381,44.7466,44.7212,44.7381,3000.0
2016-04-22 13:25:00,52.88,52.89,52.85,52.86,3006.0,44.7466,44.7551,44.7212,44.7297,3006.0
2016-04-22 13:30:00,52.87,52.91,52.87,52.91,7806.0,44.7381,44.772,44.7381,44.772,7806.0
2016-04-22 13:35:00,52.91,52.92,52.9,52.91,23120.0,44.772,44.7805,44.7635,44.772,23120.0
2016-04-22 13:40:00,52.92,52.95,52.92,52.95,41948.0,44.7805,44.8058,44.7805,44.8058,41948.0
2016-04-22 13:45:00,52.95,52.96,52.92,52.93,5626.0,44.8058,44.8143,44.7805,44.7889,5626.0
2016-04-22 13:50:00,52.94,52.95,52.94,52.95,1722.0,44.7974,44.8058,44.7974,44.8058,1722.0
2016-04-22 13:55:00,52.97,52.97,52.95,52.96,16235.0,44.8228,44.8228,44.8058,44.8143,16235.0
2016-04-22 14:00:00,52.97,52.99,52.95,52.99,26471.0,44.8228,44.8397,44.8058,44.8397,26471.0
2016-04-22 14:05:00,52.98,52.99,52.95,52.95,14532.0,44.8312,44.8397,44.8058,44.8058,14532.0
2016-04-22 14:10:00,52.95,52.96,52.93,52.94,11617.0,44.8058,44.8143,44.7889,44.7974,11617.0
2016-04-22 14:15:00,52.95,52.97,52.93,52.96,6292.0,44.8058,44.8228,44.7889,44.8143,6292.0
2016-04-22 14:20:00,52.97,52.99,52.97,52.97,13699.0,44.8228,44.8397,44.8228,44.8228,13699.0
2016-04-22 14:25:00,52.98,53.0,52.97,52.98,41864.0,44.8312,44.8481,44.8228,44.8312,41864.0
2016-04-22 14:30:00,52.99,52.99,52.98,52.98,10300.0,44.8397,44.8397,44.8312,44.8312,10300.0
2016-04-22 14:35:00,52.97,52.98,52.95,52.97,6650.0,44.8228,44.8312,44.8058,44.8228,6650.0
2016-04-22 14:40:00,52.97,52.99,52.97,52.98,5518.0,44.8228,44.8397,44.8228,44.8312,5518.0
2016-04-22 14:45:00,52.98,52.98,52.96,52.96,12768.0,44.8312,44.8312,44.8143,44.8143,12768.0
2016-04-22 14:50:00,52.96,52.96,52.94,52.95,745.0,44.8143,44.8143,44.7974,44.8058,745.0
2016-04-22 14:55:00,52.94,52.96,52.94,52.96,8400.0,44.7974,44.8143,44.7974,44.8143,8400.0
2016-04-22 15:00:00,52.96,52.96,52.91,52.94,10664.0,44.8143,44.8143,44.772,44.7974,10664.0
2016-04-22 15:05:00,52.94,52.95,52.93,52.95,1700.0,44.7974,44.8058,44.7889,44.8058,1700.0
2016-04-22 15:10:00,52.95,52.96,52.93,52.93,7990.0,44.8058,44.8143,44.7889,44.7889,7990.0
2016-04-22 15:15:00,52.92,52.92,52.89,52.9,5684.0,44.7805,44.7805,44.7551,44.7635,5684.0
2016-04-22 15:20:00,52.9,52.9,52.88,52.89,4995.0,44.7635,44.7635,44.7466,44.7551,4995.0
2016-04-22 15:25:00,52.89,52.91,52.89,52.91,16895.0,44.7551,44.772,44.7551,44.772,16895.0
2016-04-22 15:30:00,52.9,52.91,52.88,52.89,30961.0,44.7635,44.772,44.7466,44.7551,30961.0
2016-04-22 15:35:00,52.89,52.91,52.89,52.91,13394.0,44.7551,44.772,44.7551,44.772,13394.0
2016-04-22 15:40:00,52.91,52.91,52.89,52.89,65556.0,44.772,44.772,44.7551,44.7551,65556.0
2016-04-22 15:45:00,52.89,52.93,52.88,52.9,47010.0,44.7551,44.7889,44.7466,44.7635,47010.0
2016-04-22 15:50:00,52.89,52.91,52.87,52.88,64918.0,44.7551,44.772,44.7381,44.7466,64918.0
2016-04-22 15:55:00,52.88,52.92,52.85,52.89,164170.0,44.7466,44.7805,44.7212,44.7551,164170.0
2016-04-25 09:30:00,52.92,52.92,52.8,52.85,60715.0,44.7805,44.7805,44.6789,44.7212,60715.0
2016-04-25 09:35:00,52.85,52.89,52.81,52.88,67943.0,44.7212,44.7551,44.6874,44.7466,67943.0
2016-04-25 09:40:00,52.87,52.88,52.79,52.81,134343.0,44.7381,44.7466,44.6704,44.6874,134343.0
2016-04-25 09:45:00,52.81,52.84,52.77,52.78,29584.0,44.6874,44.7128,44.6535,44.662,29584.0
2016-04-25 09:50:00,52.78,52.79,52.74,52.79,41887.0,44.662,44.6704,44.6281,44.6704,41887.0
2016-04-25 09:55:00,52.79,52.79,52.75,52.75,45272.0,44.6704,44.6704,44.6366,44.6366,45272.0
2016-04-25 10:00:00,52.75,52.78,52.74,52.77,29732.0,44.6366,44.662,44.6281,44.6535,29732.0
2016-04-25 10:05:00,52.77,52.77,52.74,52.74,55247.0,44.6535,44.6535,44.6281,44.6281,55247.0
2016-04-25 10:10:00,52.74,52.76,52.72,52.72,36106.0,44.6281,44.6451,44.6112,44.6112,36106.0
2016-04-25 10:15:00,52.72,52.73,52.7,52.72,45279.0,44.6112,44.6197,44.5943,44.6112,45279.0
2016-04-25 10:20:00,52.72,52.74,52.7,52.73,35551.0,44.6112,44.6281,44.5943,44.6197,35551.0
2016-04-25 10:25:00,52.73,52.74,52.71,52.72,36094.0,44.6197,44.6281,44.6028,44.6112,36094.0
2016-04-25 10:30:00,52.72,52.78,52.7,52.77,30012.0,44.6112,44.662,44.5943,44.6535,30012.0
2016-04-25 10:35:00,52.77,52.78,52.73,52.73,19602.0,44.6535,44.662,44.6197,44.6197,19602.0
2016-04-25 10:40:00,52.73,52.76,52.72,52.76,24731.0,44.6197,44.6451,44.6112,44.6451,24731.0
2016-04-25 10:45:00,52.76,52.78,52.74,52.76,11508.0,44.6451,44.662,44.6281,44.6451,11508.0
2016-04-25 10:50:00,52.76,52.8,52.75,52.78,24705.0,44.6451,44.6789,44.6366,44.662,24705.0
2016-04-25 10:55:00,52.78,52.81,52.76,52.79,15199.0,44.662,44.6874,44.6451,44.6704,15199.0
2016-04-25 11:00:00,52.8,52.83,52.79,52.8,18554.0,44.6789,44.7043,44.6704,44.6789,18554.0
2016-04-25 11:05:00,52.8,52.81,52.78,52.78,26266.0,44.6789,44.6874,44.662,44.662,26266.0
2016-04-25 11:10:00,52.78,52.79,52.75,52.79,15790.0,44.662,44.6704,44.6366,44.6704,15790.0
2016-04-25 11:15:00,52.79,52.8,52.77,52.77,9792.0,44.6704,44.6789,44.6535,44.6535,9792.0
2016-04-25 11:20:00,52.77,52.83,52.77,52.82,21161.0,44.6535,44.7043,44.6535,44.6958,21161.0
2016-04-25 11:25:00,52.82,52.83,52.78,52.81,15290.0,44.6958,44.7043,44.662,44.6874,15290.0
2016-04-25 11:30:00,52.81,52.81,52.78,52.8,12628.0,44.6874,44.6874,44.662,44.6789,12628.0
2016-04-25 11:35:00,52.8,52.82,52.76,52.77,12606.0,44.6789,44.6958,44.6451,44.6535,12606.0
2016-04-25 11:40:00,52.77,52.78,52.76,52.77,16215.0,44.6535,44.662,44.6451,44.6535,16215.0
2016-04-25 11:45:00,52.76,52.78,52.75,52.76,31569.0,44.6451,44.662,44.6366,44.6451,31569.0
2016-04-25 11:50:00,52.76,52.78,52.76,52.78,10190.0,44.6451,44.662,44.6451,44.662,10190.0
2016-04-25 11:55:00,52.77,52.78,52.76,52.76,16068.0,44.6535,44.662,44.6451,44.6451,16068.0
2016-04-25 12:00:00,52.77,52.78,52.76,52.77,17617.0,44.6535,44.662,44.6451,44.6535,17617.0
2016-04-25 12:05:00,52.77,52.78,52.75,52.75,14515.0,44.6535,44.662,44.6366,44.6366,14515.0
2016-04-25 12:10:00,52.76,52.79,52.74,52.77,39606.0,44.6451,44.6704,44.6281,44.6535,39606.0
2016-04-25 12:15:00,52.77,52.8,52.74,52.79,12275.0,44.6535,44.6789,44.6281,44.6704,12275.0
2016-04-25 12:20:00,52.77,52.8,52.77,52.78,12900.0,44.6535,44.6789,44.6535,44.662,12900.0
2016-04-25 12:25:00,52.78,52.79,52.77,52.79,13851.0,44.662,44.6704,44.6535,44.6704,13851.0
2016-04-25 12:30:00,52.79,52.81,52.78,52.8,13138.0,44.6704,44.6874,44.662,44.6789,13138.0
2016-04-25 12:35:00,52.8,52.8,52.78,52.79,22323.0,44.6789,44.6789,44.662,44.6704,22323.0
2016-04-25 12:40:00,52.79,52.81,52.78,52.79,17076.0,44.6704,44.6874,44.662,44.6704,17076.0
2016-04-25 12:45:00,52.79,52.81,52.78,52.81,13358.0,44.6704,44.6874,44.662,44.6874,13358.0
2016-04-25 12:50:00,52.81,52.86,52.81,52.84,21700.0,44.6874,44.7297,44.6874,44.7128,21700.0
2016-04-25 12:55:00,52.84,52.84,52.79,52.8,15801.0,44.7128,44.7128,44.6704,44.6789,15801.0
2016-04-25 13:00:00,52.81,52.83,52.78,52.82,16997.0,44.6874,44.7043,44.662,44.6958,16997.0
2016-04-25 13:05:00,52.82,52.83,52.81,52.81,6947.0,44.6958,44.7043,44.6874,44.6874,6947.0
2016-04-25 13:10:00,52.81,52.86,52.81,52.86,25941.0,44.6874,44.7297,44.6874,44.7297,25941.0
2016-04-25 13:15:00,52.87,52.89,52.83,52.84,43479.0,44.7381,44.7551,44.7043,44.7128,43479.0
2016-04-25 13:20:00,52.84,52.86,52.81,52.81,9786.0,44.7128,44.7297,44.6874,44.6874,9786.0
2016-04-25 13:25:00,52.81,52.83,52.81,52.83,19637.0,44.6874,44.7043,44.6874,44.7043,19637.0
2016-04-25 13:30:00,52.83,52.84,52.77,52.79,19752.0,44.7043,44.7128,44.6535,44.6704,19752.0
2016-04-25 13:35:00,52.79,52.79,52.75,52.76,15375.0,44.6704,44.6704,44.6366,44.6451,15375.0
2016-04-25 13:40:00,52.76,52.77,52.74,52.75,7565.0,44.6451,44.6535,44.6281,44.6366,7565.0
2016-04-25 13:45:00,52.75,52.76,52.74,52.74,6179.0,44.6366,44.6451,44.6281,44.6281,6179.0
2016-04-25 13:50:00,52.75,52.76,52.73,52.73,15632.0,44.6366,44.6451,44.6197,44.6197,15632.0
2016-04-25 13:55:00,52.73,52.74,52.7,52.71,21341.0,44.6197,44.6281,44.5943,44.6028,21341.0
2016-04-25 14:00:00,52.72,52.74,52.71,52.71,18161.0,44.6112,44.6281,44.6028,44.6028,18161.0
2016-04-25 14:05:00,52.7,52.7,52.65,52.67,11709.0,44.5943,44.5943,44.552,44.5689,11709.0
2016-04-25 14:10:00,52.67,52.67,52.65,52.66,23000.0,44.5689,44.5689,44.552,44.5604,23000.0
2016-04-25 14:15:00,52.66,52.67,52.65,52.66,10951.0,44.5604,44.5689,44.552,44.5604,10951.0
2016-04-25 14:20:00,52.66,52.66,52.63,52.66,15100.0,44.5604,44.5604,44.5351,44.5604,15100.0
2016-04-25 14:25:00,52.66,52.68,52.65,52.68,18492.0,44.5604,44.5774,44.552,44.5774,18492.0
2016-04-25 14:30:00,52.68,52.69,52.66,52.68,11401.0,44.5774,44.5858,44.5604,44.5774,11401.0
2016-04-25 14:35:00,52.68,52.7,52.68,52.68,21370.0,44.5774,44.5943,44.5774,44.5774,21370.0
2016-04-25 14:40:00,52.68,52.7,52.67,52.7,18346.0,44.5774,44.5943,44.5689,44.5943,18346.0
2016-04-25 14:45:00,52.7,52.71,52.65,52.66,13142.0,44.5943,44.6028,44.552,44.5604,13142.0
2016-04-25 14:50:00,52.65,52.66,52.65,52.65,10474.0,44.552,44.5604,44.552,44.552,10474.0
2016-04-25 14:55:00,52.65,52.7,52.65,52.68,18838.0,44.552,44.5943,44.552,44.5774,18838.0
2016-04-25 15:00:00,52.68,52.69,52.67,52.67,35317.0,44.5774,44.5858,44.5689,44.5689,35317.0
2016-04-25 15:05:00,52.66,52.68,52.65,52.65,9112.0,44.5604,44.5774,44.552,44.552,9112.0
2016-04-25 15:10:00,52.65,52.67,52.64,52.65,19257.0,44.552,44.5689,44.5435,44.552,19257.0
2016-04-25 15:15:00,52.66,52.68,52.66,52.68,46547.0,44.5604,44.5774,44.5604,44.5774,46547.0
2016-04-25 15:20:00,52.68,52.69,52.66,52.66,15426.0,44.5774,44.5858,44.5604,44.5604,15426.0
2016-04-25 15:25:00,52.66,52.69,52.66,52.68,56411.0,44.5604,44.5858,44.5604,44.5774,56411.0
2016-04-25 15:30:00,52.68,52.69,52.66,52.67,62673.0,44.5774,44.5858,44.5604,44.5689,62673.0
2016-04-25 15:35:00,52.67,52.71,52.67,52.69,19033.0,44.5689,44.6028,44.5689,44.5858,19033.0
2016-04-25 15:40:00,52.69,52.7,52.66,52.67,21567.0,44.5858,44.5943,44.5604,44.5689,21567.0
2016-04-25 15:45:00,52.67,52.69,52.67,52.68,19962.0,44.5689,44.5858,44.5689,44.5774,19962.0
2016-04-25 15:50:00,52.69,52.72,52.67,52.7,56463.0,44.5858,44.6112,44.5689,44.5943,56463.0
2016-04-25 15:55:00,52.7,52.74,52.67,52.71,80575.0,44.5943,44.6281,44.5689,44.6028,80575.0
2016-04-26 09:30:00,53.29,53.29,53.09,53.09,107367.0,45.0935,45.0935,44.9243,44.9243,107367.0
2016-04-26 09:35:00,53.09,53.1,53.07,53.08,142755.0,44.9243,44.9328,44.9074,44.9158,142755.0
2016-04-26 09:40:00,53.08,53.1,53.06,53.07,70271.0,44.9158,44.9328,44.8989,44.9074,70271.0
2016-04-26 09:45:00,53.07,53.11,53.07,53.11,39705.0,44.9074,44.9412,44.9074,44.9412,39705.0
2016-04-26 09:50:00,53.11,53.11,53.09,53.1,31007.0,44.9412,44.9412,44.9243,44.9328,31007.0
2016-04-26 09:55:00,53.11,53.18,53.11,53.18,67778.0,44.9412,45.0005,44.9412,45.0005,67778.0
2016-04-26 10:00:00,53.18,53.2,53.17,53.18,35905.0,45.0005,45.0174,44.992,45.0005,35905.0
2016-04-26 10:05:00,53.17,53.2,53.15,53.16,27287.0,44.992,45.0174,44.9751,44.9835,27287.0
2016-04-26 10:10:00,53.16,53.19,53.13,53.15,42113.0,44.9835,45.0089,44.9582,44.9751,42113.0
2016-04-26 10:15:00,53.15,53.18,53.15,53.17,35758.0,44.9751,45.0005,44.9751,44.992,35758.0
2016-04-26 10:20:00,53.17,53.17,53.14,53.15,49610.0,44.992,44.992,44.9666,44.9751,49610.0
2016-04-26 10:25:00,53.14,53.14,53.07,53.08,39888.0,44.9666,44.9666,44.9074,44.9158,39888.0
2016-04-26 10:30:00,53.07,53.08,53.04,53.05,24885.0,44.9074,44.9158,44.882,44.8905,24885.0
2016-04-26 10:35:00,53.06,53.06,53.03,53.03,124869.0,44.8989,44.8989,44.8735,44.8735,124869.0
2016-04-26 10:40:00,53.03,53.08,53.03,53.05,27354.0,44.8735,44.9158,44.8735,44.8905,27354.0
2016-04-26 10:45:00,53.05,53.08,53.04,53.05,23138.0,44.8905,44.9158,44.882,44.8905,23138.0
2016-04-26 10:50:00,53.05,53.06,53.01,53.02,36976.0,44.8905,44.8989,44.8566,44.8651,36976.0
2016-04-26 10:55:00,53.01,53.05,53.01,53.01,59339.0,44.8566,44.8905,44.8566,44.8566,59339.0
2016-04-26 11:00:00,53.02,53.03,53.0,53.01,37480.0,44.8651,44.8735,44.8481,44.8566,37480.0
2016-04-26 11:05:00,53.01,53.03,53.01,53.02,28318.0,44.8566,44.8735,44.8566,44.8651,28318.0
2016-04-26 11:10:00,53.03,53.04,53.02,53.03,20135.0,44.8735,44.882,44.8651,44.8735,20135.0
2016-04-26 11:15:00,53.03,53.03,53.02,53.03,21202.0,44.8735,44.8735,44.8651,44.8735,21202.0
2016-04-26 11:20:00,53.03,53.07,53.03,53.07,26871.0,44.8735,44.9074,44.8735,44.9074,26871.0
2016-04-26 11:25:00,53.06,53.1,53.06,53.08,29482.0,44.8989,44.9328,44.8989,44.9158,29482.0
2016-04-26 11:30:00,53.08,53.09,53.06,53.06,10568.0,44.9158,44.9243,44.8989,44.8989,10568.0
2016-04-26 11:35:00,53.07,53.08,53.05,53.06,31911.0,44.9074,44.9158,44.8905,44.8989,31911.0
2016-04-26 11:40:00,53.06,53.09,53.06,53.07,10937.0,44.8989,44.9243,44.8989,44.9074,10937.0
2016-04-26 11:45:00,53.06,53.09,53.05,53.09,25104.0,44.8989,44.9243,44.8905,44.9243,25104.0
2016-04-26 11:50:00,53.09,53.12,53.09,53.12,14320.0,44.9243,44.9497,44.9243,44.9497,14320.0
2016-04-26 11:55:00,53.12,53.12,53.1,53.1,9153.0,44.9497,44.9497,44.9328,44.9328,9153.0
2016-04-26 12:00:00,53.1,53.12,53.09,53.09,16185.0,44.9328,44.9497,44.9243,44.9243,16185.0
2016-04-26 12:05:00,53.09,53.1,53.08,53.09,24151.0,44.9243,44.9328,44.9158,44.9243,24151.0
2016-04-26 12:10:00,53.09,53.11,53.08,53.08,9129.0,44.9243,44.9412,44.9158,44.9158,9129.0
2016-04-26 12:15:00,53.08,53.08,53.07,53.08,14769.0,44.9158,44.9158,44.9074,44.9158,14769.0
2016-04-26 12:20:00,53.08,53.09,53.07,53.07,17411.0,44.9158,44.9243,44.9074,44.9074,17411.0
2016-04-26 12:25:00,53.07,53.08,53.04,53.08,110914.0,44.9074,44.9158,44.882,44.9158,110914.0
2016-04-26 12:30:00,53.08,53.08,53.05,53.05,9742.0,44.9158,44.9158,44.8905,44.8905,9742.0
2016-04-26 12:35:00,53.05,53.05,53.03,53.04,34336.0,44.8905,44.8905,44.8735,44.882,34336.0
2016-04-26 12:40:00,53.04,53.05,53.03,53.04,6655.0,44.882,44.8905,44.8735,44.882,6655.0
2016-04-26 12:45:00,53.04,53.04,53.02,53.03,41653.0,44.882,44.882,44.8651,44.8735,41653.0
2016-04-26 12:50:00,53.04,53.06,53.04,53.04,9124.0,44.882,44.8989,44.882,44.882,9124.0
2016-04-26 12:55:00,53.04,53.04,53.0,53.01,26373.0,44.882,44.882,44.8481,44.8566,26373.0
2016-04-26 13:00:00,53.01,53.02,52.99,53.0,9284.0,44.8566,44.8651,44.8397,44.8481,9284.0
2016-04-26 13:05:00,53.0,53.0,52.99,53.0,6270.0,44.8481,44.8481,44.8397,44.8481,6270.0
2016-04-26 13:10:00,52.99,52.99,52.97,52.97,20530.0,44.8397,44.8397,44.8228,44.8228,20530.0
2016-04-26 13:15:00,52.97,52.99,52.96,52.99,16038.0,44.8228,44.8397,44.8143,44.8397,16038.0
2016-04-26 13:20:00,52.98,52.99,52.98,52.98,11942.0,44.8312,44.8397,44.8312,44.8312,11942.0
2016-04-26 13:25:00,52.98,52.98,52.96,52.97,12169.0,44.8312,44.8312,44.8143,44.8228,12169.0
2016-04-26 13:30:00,52.97,52.98,52.96,52.98,14655.0,44.8228,44.8312,44.8143,44.8312,14655.0
2016-04-26 13:35:00,52.97,52.98,52.96,52.97,6464.0,44.8228,44.8312,44.8143,44.8228,6464.0
2016-04-26 13:40:00,52.97,52.97,52.95,52.96,22285.0,44.8228,44.8228,44.8058,44.8143,22285.0
2016-04-26 13:45:00,52.95,52.97,52.95,52.96,9701.0,44.8058,44.8228,44.8058,44.8143,9701.0
2016-04-26 13:50:00,52.97,52.98,52.94,52.96,27825.0,44.8228,44.8312,44.7974,44.8143,27825.0
2016-04-26 13:55:00,52.96,52.98,52.96,52.98,10160.0,44.8143,44.8312,44.8143,44.8312,10160.0
2016-04-26 14:00:00,52.98,52.98,52.96,52.97,7808.0,44.8312,44.8312,44.8143,44.8228,7808.0
2016-04-26 14:05:00,52.97,52.97,52.94,52.96,22272.0,44.8228,44.8228,44.7974,44.8143,22272.0
2016-04-26 14:10:00,52.95,52.97,52.95,52.97,19980.0,44.8058,44.8228,44.8058,44.8228,19980.0
2016-04-26 14:15:00,52.97,53.01,52.97,53.01,29206.0,44.8228,44.8566,44.8228,44.8566,29206.0
2016-04-26 14:20:00,53.01,53.02,52.99,52.99,15922.0,44.8566,44.8651,44.8397,44.8397,15922.0
2016-04-26 14:25:00,53.0,53.02,52.97,52.97,15201.0,44.8481,44.8651,44.8228,44.8228,15201.0
2016-04-26 14:30:00,52.96,52.98,52.96,52.98,24966.0,44.8143,44.8312,44.8143,44.8312,24966.0
2016-04-26 14:35:00,52.98,52.99,52.96,52.96,20073.0,44.8312,44.8397,44.8143,44.8143,20073.0
2016-04-26 14:40:00,52.96,52.97,52.95,52.96,17256.0,44.8143,44.8228,44.8058,44.8143,17256.0
2016-04-26 14:45:00,52.97,53.0,52.97,52.99,23828.0,44.8228,44.8481,44.8228,44.8397,23828.0
2016-04-26 14:50:00,52.98,52.98,52.94,52.95,9000.0,44.8312,44.8312,44.7974,44.8058,9000.0
2016-04-26 14:55:00,52.95,52.99,52.95,52.98,42478.0,44.8058,44.8397,44.8058,44.8312,42478.0
2016-04-26 15:00:00,52.99,53.04,52.99,53.04,17023.0,44.8397,44.882,44.8397,44.882,17023.0
2016-04-26 15:05:00,53.03,53.04,53.01,53.02,47205.0,44.8735,44.882,44.8566,44.8651,47205.0
2016-04-26 15:10:00,53.02,53.04,53.02,53.02,18093.0,44.8651,44.882,44.8651,44.8651,18093.0
2016-04-26 15:15:00,53.03,53.07,53.02,53.06,37266.0,44.8735,44.9074,44.8651,44.8989,37266.0
2016-04-26 15:20:00,53.05,53.06,53.02,53.03,51736.0,44.8905,44.8989,44.8651,44.8735,51736.0
2016-04-26 15:25:00,53.04,53.06,53.03,53.03,18516.0,44.882,44.8989,44.8735,44.8735,18516.0
2016-04-26 15:30:00,53.03,53.07,53.02,53.07,37642.0,44.8735,44.9074,44.8651,44.9074,37642.0
2016-04-26 15:35:00,53.07,53.07,53.05,53.05,18752.0,44.9074,44.9074,44.8905,44.8905,18752.0
2016-04-26 15:40:00,53.05,53.08,53.03,53.05,49256.0,44.8905,44.9158,44.8735,44.8905,49256.0
2016-04-26 15:45:00,53.05,53.06,53.04,53.05,43539.0,44.8905,44.8989,44.882,44.8905,43539.0
2016-04-26 15:50:00,53.05,53.09,53.03,53.03,91390.0,44.8905,44.9243,44.8735,44.8735,91390.0
2016-04-26 15:55:00,53.04,53.12,53.03,53.1,175816.0,44.882,44.9497,44.8735,44.9328,175816.0
2016-04-27 09:30:00,52.89,53.01,52.89,53.0,84622.0,44.7551,44.8566,44.7551,44.8481,84622.0
2016-04-27 09:35:00,53.0,53.05,52.96,53.02,45724.0,44.8481,44.8905,44.8143,44.8651,45724.0
2016-04-27 09:40:00,53.02,53.03,52.99,53.01,19760.0,44.8651,44.8735,44.8397,44.8566,19760.0
2016-04-27 09:45:00,53.01,53.04,53.0,53.04,22641.0,44.8566,44.882,44.8481,44.882,22641.0
2016-04-27 09:50:00,53.04,53.07,53.02,53.04,39882.0,44.882,44.9074,44.8651,44.882,39882.0
2016-04-27 09:55:00,53.04,53.08,53.02,53.02,16696.0,44.882,44.9158,44.8651,44.8651,16696.0
2016-04-27 10:00:00,53.02,53.05,53.0,53.01,31659.0,44.8651,44.8905,44.8481,44.8566,31659.0
2016-04-27 10:05:00,53.01,53.02,53.0,53.01,40483.0,44.8566,44.8651,44.8481,44.8566,40483.0
2016-04-27 10:10:00,53.02,53.03,53.0,53.02,10629.0,44.8651,44.8735,44.8481,44.8651,10629.0
2016-04-27 10:15:00,53.01,53.02,52.98,52.99,18157.0,44.8566,44.8651,44.8312,44.8397,18157.0
2016-04-27 10:20:00,53.0,53.01,52.98,53.0,8805.0,44.8481,44.8566,44.8312,44.8481,8805.0
2016-04-27 10:25:00,53.01,53.02,52.97,52.99,26700.0,44.8566,44.8651,44.8228,44.8397,26700.0
2016-04-27 10:30:00,52.98,52.98,52.93,52.97,19377.0,44.8312,44.8312,44.7889,44.8228,19377.0
2016-04-27 10:35:00,52.96,52.96,52.9,52.9,44566.0,44.8143,44.8143,44.7635,44.7635,44566.0
2016-04-27 10:40:00,52.91,52.94,52.89,52.93,27241.0,44.772,44.7974,44.7551,44.7889,27241.0
2016-04-27 10:45:00,52.94,52.94,52.92,52.94,17100.0,44.7974,44.7974,44.7805,44.7974,17100.0
2016-04-27 10:50:00,52.94,52.94,52.87,52.9,10475.0,44.7974,44.7974,44.7381,44.7635,10475.0
2016-04-27 10:55:00,52.89,52.91,52.86,52.86,26265.0,44.7551,44.772,44.7297,44.7297,26265.0
2016-04-27 11:00:00,52.86,52.92,52.83,52.9,17077.0,44.7297,44.7805,44.7043,44.7635,17077.0
2016-04-27 11:05:00,52.9,52.91,52.86,52.91,11700.0,44.7635,44.772,44.7297,44.772,11700.0
2016-04-27 11:10:00,52.9,52.91,52.87,52.89,6492.0,44.7635,44.772,44.7381,44.7551,6492.0
2016-04-27 11:15:00,52.9,52.91,52.88,52.9,6600.0,44.7635,44.772,44.7466,44.7635,6600.0
2016-04-27 11:20:00,52.9,52.9,52.87,52.9,6200.0,44.7635,44.7635,44.7381,44.7635,6200.0
2016-04-27 11:25:00,52.91,52.94,52.9,52.94,11700.0,44.772,44.7974,44.7635,44.7974,11700.0
2016-04-27 11:30:00,52.95,52.95,52.92,52.93,18471.0,44.8058,44.8058,44.7805,44.7889,18471.0
2016-04-27 11:35:00,52.93,52.95,52.92,52.93,12021.0,44.7889,44.8058,44.7805,44.7889,12021.0
2016-04-27 11:40:00,52.94,52.94,52.9,52.93,12484.0,44.7974,44.7974,44.7635,44.7889,12484.0
2016-04-27 11:45:00,52.93,52.94,52.91,52.92,9264.0,44.7889,44.7974,44.772,44.7805,9264.0
2016-04-27 11:50:00,52.93,52.93,52.92,52.92,2899.0,44.7889,44.7889,44.7805,44.7805,2899.0
2016-04-27 11:55:00,52.93,52.95,52.92,52.95,6595.0,44.7889,44.8058,44.7805,44.8058,6595.0
2016-04-27 12:00:00,52.94,52.97,52.93,52.96,8795.0,44.7974,44.8228,44.7889,44.8143,8795.0
2016-04-27 12:05:00,52.94,52.95,52.94,52.94,1100.0,44.7974,44.8058,44.7974,44.7974,1100.0
2016-04-27 12:10:00,52.93,52.94,52.91,52.91,3987.0,44.7889,44.7974,44.772,44.772,3987.0
2016-04-27 12:15:00,52.92,52.93,52.91,52.92,2374.0,44.7805,44.7889,44.772,44.7805,2374.0
2016-04-27 12:20:00,52.94,52.96,52.93,52.94,9255.0,44.7974,44.8143,44.7889,44.7974,9255.0
2016-04-27 12:25:00,52.94,52.95,52.94,52.94,7767.0,44.7974,44.8058,44.7974,44.7974,7767.0
2016-04-27 12:30:00,52.94,52.94,52.9,52.91,9911.0,44.7974,44.7974,44.7635,44.772,9911.0
2016-04-27 12:35:00,52.91,52.93,52.91,52.93,9275.0,44.772,44.7889,44.772,44.7889,9275.0
2016-04-27 12:40:00,52.92,52.94,52.91,52.92,3806.0,44.7805,44.7974,44.772,44.7805,3806.0
2016-04-27 12:45:00,52.92,52.93,52.91,52.91,3759.0,44.7805,44.7889,44.772,44.772,3759.0
2016-04-27 12:50:00,52.91,52.93,52.9,52.92,7000.0,44.772,44.7889,44.7635,44.7805,7000.0
2016-04-27 12:55:00,52.91,52.92,52.89,52.91,13451.0,44.772,44.7805,44.7551,44.772,13451.0
2016-04-27 13:00:00,52.93,52.93,52.9,52.92,12091.0,44.7889,44.7889,44.7635,44.7805,12091.0
2016-04-27 13:05:00,52.92,52.94,52.92,52.93,2701.0,44.7805,44.7974,44.7805,44.7889,2701.0
2016-04-27 13:10:00,52.94,52.94,52.93,52.94,4490.0,44.7974,44.7974,44.7889,44.7974,4490.0
2016-04-27 13:15:00,52.95,52.97,52.94,52.96,10987.0,44.8058,44.8228,44.7974,44.8143,10987.0
2016-04-27 13:20:00,52.96,52.97,52.94,52.97,25162.0,44.8143,44.8228,44.7974,44.8228,25162.0
2016-04-27 13:25:00,52.97,52.98,52.96,52.97,40645.0,44.8228,44.8312,44.8143,44.8228,40645.0
2016-04-27 13:30:00,52.98,53.0,52.97,52.99,13181.0,44.8312,44.8481,44.8228,44.8397,13181.0
2016-04-27 13:35:00,53.0,53.0,52.98,52.98,9960.0,44.8481,44.8481,44.8312,44.8312,9960.0
2016-04-27 13:40:00,52.99,53.0,52.99,53.0,2205.0,44.8397,44.8481,44.8397,44.8481,2205.0
2016-04-27 13:45:00,53.0,53.02,53.0,53.02,23453.0,44.8481,44.8651,44.8481,44.8651,23453.0
2016-04-27 13:50:00,53.02,53.04,53.01,53.02,49471.0,44.8651,44.882,44.8566,44.8651,49471.0
2016-04-27 13:55:00,53.02,53.08,53.0,53.07,25835.0,44.8651,44.9158,44.8481,44.9074,25835.0
2016-04-27 14:00:00,53.04,53.08,52.7,52.81,77438.0,44.882,44.9158,44.5943,44.6874,77438.0
2016-04-27 14:05:00,52.84,53.03,52.78,53.03,78218.0,44.7128,44.8735,44.662,44.8735,78218.0
2016-04-27 14:10:00,53.03,53.09,52.93,52.93,98833.0,44.8735,44.9243,44.7889,44.7889,98833.0
2016-04-27 14:15:00,52.91,53.0,52.91,52.98,70650.0,44.772,44.8481,44.772,44.8312,70650.0
2016-04-27 14:20:00,52.99,53.08,52.98,53.03,37756.0,44.8397,44.9158,44.8312,44.8735,37756.0
2016-04-27 14:25:00,53.03,53.09,53.01,53.02,22452.0,44.8735,44.9243,44.8566,44.8651,22452.0
2016-04-27 14:30:00,53.02,53.03,52.97,52.97,16460.0,44.8651,44.8735,44.8228,44.8228,16460.0
2016-04-27 14:35:00,52.98,53.05,52.98,53.05,15940.0,44.8312,44.8905,44.8312,44.8905,15940.0
2016-04-27 14:40:00,53.04,53.09,53.03,53.08,15752.0,44.882,44.9243,44.8735,44.9158,15752.0
2016-04-27 14:45:00,53.08,53.11,53.07,53.11,11277.0,44.9158,44.9412,44.9074,44.9412,11277.0
2016-04-27 14:50:00,53.1,53.11,53.08,53.08,8101.0,44.9328,44.9412,44.9158,44.9158,8101.0
2016-04-27 14:55:00,53.09,53.11,53.08,53.1,17654.0,44.9243,44.9412,44.9158,44.9328,17654.0
2016-04-27 15:00:00,53.1,53.15,53.1,53.12,4270.0,44.9328,44.9751,44.9328,44.9497,4270.0
2016-04-27 15:05:00,53.13,53.17,53.13,53.14,16538.0,44.9582,44.992,44.9582,44.9666,16538.0
2016-04-27 15:10:00,53.14,53.17,53.13,53.15,19388.0,44.9666,44.992,44.9582,44.9751,19388.0
2016-04-27 15:15:00,53.16,53.16,53.14,53.15,19533.0,44.9835,44.9835,44.9666,44.9751,19533.0
2016-04-27 15:20:00,53.16,53.17,53.14,53.16,9187.0,44.9835,44.992,44.9666,44.9835,9187.0
2016-04-27 15:25:00,53.17,53.17,53.15,53.16,47024.0,44.992,44.992,44.9751,44.9835,47024.0
2016-04-27 15:30:00,53.16,53.23,53.16,53.23,30726.0,44.9835,45.0428,44.9835,45.0428,30726.0
2016-04-27 15:35:00,53.23,53.25,53.22,53.23,28890.0,45.0428,45.0597,45.0343,45.0428,28890.0
2016-04-27 15:40:00,53.23,53.23,53.22,53.23,22274.0,45.0428,45.0428,45.0343,45.0428,22274.0
2016-04-27 15:45:00,53.23,53.25,53.22,53.24,84449.0,45.0428,45.0597,45.0343,45.0512,84449.0
2016-04-27 15:50:00,53.24,53.25,53.19,53.21,63858.0,45.0512,45.0597,45.0089,45.0258,63858.0
2016-04-27 15:55:00,53.21,53.21,53.16,53.19,54394.0,45.0258,45.0258,44.9835,45.0089,54394.0
2016-04-28 09:30:00,52.62,52.62,52.55,52.58,76965.0,44.5266,44.5266,44.4674,44.4927,76965.0
2016-04-28 09:35:00,52.59,52.65,52.56,52.62,135285.0,44.5012,44.552,44.4758,44.5266,135285.0
2016-04-28 09:40:00,52.65,52.71,52.59,52.7,46554.0,44.552,44.6028,44.5012,44.5943,46554.0
2016-04-28 09:45:00,52.7,52.71,52.65,52.71,15604.0,44.5943,44.6028,44.552,44.6028,15604.0
2016-04-28 09:50:00,52.71,52.73,52.66,52.67,32738.0,44.6028,44.6197,44.5604,44.5689,32738.0
2016-04-28 09:55:00,52.67,52.71,52.67,52.71,42569.0,44.5689,44.6028,44.5689,44.6028,42569.0
2016-04-28 10:00:00,52.71,52.74,52.7,52.74,15367.0,44.6028,44.6281,44.5943,44.6281,15367.0
2016-04-28 10:05:00,52.73,52.76,52.73,52.73,26054.0,44.6197,44.6451,44.6197,44.6197,26054.0
2016-04-28 10:10:00,52.72,52.75,52.7,52.73,12916.0,44.6112,44.6366,44.5943,44.6197,12916.0
2016-04-28 10:15:00,52.73,52.73,52.68,52.71,15991.0,44.6197,44.6197,44.5774,44.6028,15991.0
2016-04-28 10:20:00,52.72,52.75,52.69,52.7,18674.0,44.6112,44.6366,44.5858,44.5943,18674.0
2016-04-28 10:25:00,52.7,52.72,52.7,52.71,12663.0,44.5943,44.6112,44.5943,44.6028,12663.0
2016-04-28 10:30:00,52.71,52.73,52.67,52.71,14275.0,44.6028,44.6197,44.5689,44.6028,14275.0
2016-04-28 10:35:00,52.71,52.72,52.69,52.71,20815.0,44.6028,44.6112,44.5858,44.6028,20815.0
2016-04-28 10:40:00,52.72,52.73,52.67,52.7,361947.0,44.6112,44.6197,44.5689,44.5943,361947.0
2016-04-28 10:45:00,52.7,52.79,52.69,52.79,56523.0,44.5943,44.6704,44.5858,44.6704,56523.0
2016-04-28 10:50:00,52.79,52.81,52.78,52.8,59408.0,44.6704,44.6874,44.662,44.6789,59408.0
2016-04-28 10:55:00,52.8,52.82,52.78,52.82,89797.0,44.6789,44.6958,44.662,44.6958,89797.0
2016-04-28 11:00:00,52.83,52.85,52.81,52.84,88962.0,44.7043,44.7212,44.6874,44.7128,88962.0
2016-04-28 11:05:00,52.84,52.85,52.81,52.83,16322.0,44.7128,44.7212,44.6874,44.7043,16322.0
2016-04-28 11:10:00,52.82,52.86,52.79,52.86,9949.0,44.6958,44.7297,44.6704,44.7297,9949.0
2016-04-28 11:15:00,52.86,52.88,52.85,52.85,99584.0,44.7297,44.7466,44.7212,44.7212,99584.0
2016-04-28 11:20:00,52.85,52.89,52.84,52.87,16557.0,44.7212,44.7551,44.7128,44.7381,16557.0
2016-04-28 11:25:00,52.88,52.9,52.88,52.89,101157.0,44.7466,44.7635,44.7466,44.7551,101157.0
2016-04-28 11:30:00,52.88,52.91,52.88,52.9,54566.0,44.7466,44.772,44.7466,44.7635,54566.0
2016-04-28 11:35:00,52.91,52.92,52.9,52.91,11168.0,44.772,44.7805,44.7635,44.772,11168.0
2016-04-28 11:40:00,52.91,52.91,52.88,52.89,8994.0,44.772,44.772,44.7466,44.7551,8994.0
2016-04-28 11:45:00,52.88,52.88,52.84,52.84,6862.0,44.7466,44.7466,44.7128,44.7128,6862.0
2016-04-28 11:50:00,52.84,52.86,52.83,52.84,15390.0,44.7128,44.7297,44.7043,44.7128,15390.0
2016-04-28 11:55:00,52.83,52.87,52.82,52.84,360705.0,44.7043,44.7381,44.6958,44.7128,360705.0
2016-04-28 12:00:00,52.85,52.9,52.85,52.9,13586.0,44.7212,44.7635,44.7212,44.7635,13586.0
2016-04-28 12:05:00,52.89,52.89,52.85,52.86,139882.0,44.7551,44.7551,44.7212,44.7297,139882.0
2016-04-28 12:10:00,52.86,52.87,52.85,52.86,58578.0,44.7297,44.7381,44.7212,44.7297,58578.0
2016-04-28 12:15:00,52.85,52.86,52.84,52.85,72503.0,44.7212,44.7297,44.7128,44.7212,72503.0
2016-04-28 12:20:00,52.85,52.87,52.84,52.86,17889.0,44.7212,44.7381,44.7128,44.7297,17889.0
2016-04-28 12:25:00,52.87,52.87,52.85,52.87,16948.0,44.7381,44.7381,44.7212,44.7381,16948.0
2016-04-28 12:30:00,52.87,52.89,52.85,52.89,21194.0,44.7381,44.7551,44.7212,44.7551,21194.0
2016-04-28 12:35:00,52.89,52.9,52.89,52.9,30301.0,44.7551,44.7635,44.7551,44.7635,30301.0
2016-04-28 12:40:00,52.9,52.9,52.88,52.89,34386.0,44.7635,44.7635,44.7466,44.7551,34386.0
2016-04-28 12:45:00,52.9,52.9,52.87,52.89,7682.0,44.7635,44.7635,44.7381,44.7551,7682.0
2016-04-28 12:50:00,52.88,52.91,52.88,52.91,3094.0,44.7466,44.772,44.7466,44.772,3094.0
2016-04-28 12:55:00,52.91,52.92,52.89,52.9,9219.0,44.772,44.7805,44.7551,44.7635,9219.0
2016-04-28 13:00:00,52.9,52.9,52.86,52.86,12200.0,44.7635,44.7635,44.7297,44.7297,12200.0
2016-04-28 13:05:00,52.86,52.89,52.85,52.89,8253.0,44.7297,44.7551,44.7212,44.7551,8253.0
2016-04-28 13:10:00,52.88,52.89,52.86,52.89,18854.0,44.7466,44.7551,44.7297,44.7551,18854.0
2016-04-28 13:15:00,52.89,52.9,52.88,52.9,14625.0,44.7551,44.7635,44.7466,44.7635,14625.0
2016-04-28 13:20:00,52.89,52.91,52.89,52.91,6025.0,44.7551,44.772,44.7551,44.772,6025.0
2016-04-28 13:25:00,52.91,52.92,52.91,52.91,6463.0,44.772,44.7805,44.772,44.772,6463.0
2016-04-28 13:30:00,52.91,52.96,52.91,52.94,368869.0,44.772,44.8143,44.772,44.7974,368869.0
2016-04-28 13:35:00,52.94,52.97,52.92,52.97,32917.0,44.7974,44.8228,44.7805,44.8228,32917.0
2016-04-28 13:40:00,52.97,52.98,52.95,52.98,44306.0,44.8228,44.8312,44.8058,44.8312,44306.0
2016-04-28 13:45:00,52.97,52.98,52.96,52.97,17733.0,44.8228,44.8312,44.8143,44.8228,17733.0
2016-04-28 13:50:00,52.97,52.99,52.96,52.99,26874.0,44.8228,44.8397,44.8143,44.8397,26874.0
2016-04-28 13:55:00,52.99,53.0,52.98,53.0,14210.0,44.8397,44.8481,44.8312,44.8481,14210.0
2016-04-28 14:00:00,52.99,53.01,52.98,52.99,23403.0,44.8397,44.8566,44.8312,44.8397,23403.0
2016-04-28 14:05:00,52.99,53.0,52.99,53.0,5281.0,44.8397,44.8481,44.8397,44.8481,5281.0
2016-04-28 14:10:00,52.99,53.01,52.97,53.0,13253.0,44.8397,44.8566,44.8228,44.8481,13253.0
2016-04-28 14:15:00,53.0,53.0,52.98,52.98,1504.0,44.8481,44.8481,44.8312,44.8312,1504.0
2016-04-28 14:20:00,52.98,53.0,52.95,53.0,18536.0,44.8312,44.8481,44.8058,44.8481,18536.0
2016-04-28 14:25:00,53.0,53.01,53.0,53.0,2396.0,44.8481,44.8566,44.8481,44.8481,2396.0
2016-04-28 14:30:00,53.01,53.01,52.98,52.99,9807.0,44.8566,44.8566,44.8312,44.8397,9807.0
2016-04-28 14:35:00,52.99,52.99,52.97,52.98,18840.0,44.8397,44.8397,44.8228,44.8312,18840.0
2016-04-28 14:40:00,52.98,53.03,52.98,53.01,8327.0,44.8312,44.8735,44.8312,44.8566,8327.0
2016-04-28 14:45:00,53.01,53.01,52.98,53.0,8778.0,44.8566,44.8566,44.8312,44.8481,8778.0
2016-04-28 14:50:00,53.0,53.04,52.99,53.01,26386.0,44.8481,44.882,44.8397,44.8566,26386.0
2016-04-28 14:55:00,53.01,53.03,53.0,53.02,14151.0,44.8566,44.8735,44.8481,44.8651,14151.0
2016-04-28 15:00:00,53.02,53.03,53.0,53.02,46124.0,44.8651,44.8735,44.8481,44.8651,46124.0
2016-04-28 15:05:00,53.03,53.03,52.99,53.0,27654.0,44.8735,44.8735,44.8397,44.8481,27654.0
2016-04-28 15:10:00,53.0,53.01,52.95,52.96,18804.0,44.8481,44.8566,44.8058,44.8143,18804.0
2016-04-28 15:15:00,52.94,52.95,52.89,52.89,40572.0,44.7974,44.8058,44.7551,44.7551,40572.0
2016-04-28 15:20:00,52.9,52.93,52.88,52.89,50571.0,44.7635,44.7889,44.7466,44.7551,50571.0
2016-04-28 15:25:00,52.89,52.89,52.8,52.83,188249.0,44.7551,44.7551,44.6789,44.7043,188249.0
2016-04-28 15:30:00,52.84,52.87,52.79,52.81,106928.0,44.7128,44.7381,44.6704,44.6874,106928.0
2016-04-28 15:35:00,52.82,52.85,52.8,52.83,28621.0,44.6958,44.7212,44.6789,44.7043,28621.0
2016-04-28 15:40:00,52.84,52.87,52.83,52.86,75887.0,44.7128,44.7381,44.7043,44.7297,75887.0
2016-04-28 15:45:00,52.86,52.9,52.85,52.86,66628.0,44.7297,44.7635,44.7212,44.7297,66628.0
2016-04-28 15:50:00,52.85,52.86,52.79,52.84,63299.0,44.7212,44.7297,44.6704,44.7128,63299.0
2016-04-28 15:55:00,52.84,52.86,52.81,52.85,183241.0,44.7128,44.7297,44.6874,44.7212,183241.0
2016-04-29 09:30:00,52.47,52.53,52.46,52.53,114100.0,44.3997,44.4504,44.3912,44.4504,114100.0
2016-04-29 09:35:00,52.53,52.54,52.51,52.53,50412.0,44.4504,44.4589,44.4335,44.4504,50412.0
2016-04-29 09:40:00,52.53,52.54,52.48,52.48,93136.0,44.4504,44.4589,44.4081,44.4081,93136.0
2016-04-29 09:45:00,52.48,52.52,52.45,52.45,33150.0,44.4081,44.442,44.3827,44.3827,33150.0
2016-04-29 09:50:00,52.45,52.45,52.37,52.39,48116.0,44.3827,44.3827,44.315,44.332,48116.0
2016-04-29 09:55:00,52.39,52.41,52.31,52.32,141234.0,44.332,44.3489,44.2643,44.2727,141234.0
2016-04-29 10:00:00,52.32,52.34,52.25,52.31,187365.0,44.2727,44.2897,44.2135,44.2643,187365.0
2016-04-29 10:05:00,52.3,52.35,52.29,52.32,33498.0,44.2558,44.2981,44.2474,44.2727,33498.0
2016-04-29 10:10:00,52.32,52.38,52.3,52.35,45946.0,44.2727,44.3235,44.2558,44.2981,45946.0
2016-04-29 10:15:00,52.35,52.37,52.31,52.37,23468.0,44.2981,44.315,44.2643,44.315,23468.0
2016-04-29 10:20:00,52.36,52.4,52.33,52.39,62430.0,44.3066,44.3404,44.2812,44.332,62430.0
2016-04-29 10:25:00,52.38,52.39,52.3,52.36,23386.0,44.3235,44.332,44.2558,44.3066,23386.0
2016-04-29 10:30:00,52.35,52.39,52.35,52.37,59762.0,44.2981,44.332,44.2981,44.315,59762.0
2016-04-29 10:35:00,52.38,52.4,52.37,52.39,91004.0,44.3235,44.3404,44.315,44.332,91004.0
2016-04-29 10:40:00,52.38,52.39,52.34,52.36,17332.0,44.3235,44.332,44.2897,44.3066,17332.0
2016-04-29 10:45:00,52.37,52.37,52.3,52.34,25205.0,44.315,44.315,44.2558,44.2897,25205.0
2016-04-29 10:50:00,52.34,52.34,52.27,52.29,12180.0,44.2897,44.2897,44.2304,44.2474,12180.0
2016-04-29 10:55:00,52.3,52.33,52.28,52.31,6551.0,44.2558,44.2812,44.2389,44.2643,6551.0
2016-04-29 11:00:00,52.3,52.34,52.26,52.28,20475.0,44.2558,44.2897,44.222,44.2389,20475.0
2016-04-29 11:05:00,52.28,52.34,52.28,52.32,13309.0,44.2389,44.2897,44.2389,44.2727,13309.0
2016-04-29 11:10:00,52.32,52.35,52.31,52.34,12376.0,44.2727,44.2981,44.2643,44.2897,12376.0
2016-04-29 11:15:00,52.33,52.34,52.27,52.27,15438.0,44.2812,44.2897,44.2304,44.2304,15438.0
2016-04-29 11:20:00,52.27,52.3,52.24,52.25,8733.0,44.2304,44.2558,44.205,44.2135,8733.0
2016-04-29 11:25:00,52.25,52.26,52.19,52.2,24638.0,44.2135,44.222,44.1627,44.1712,24638.0
2016-04-29 11:30:00,52.19,52.2,52.14,52.15,17747.0,44.1627,44.1712,44.1204,44.1289,17747.0
2016-04-29 11:35:00,52.15,52.15,52.09,52.11,42440.0,44.1289,44.1289,44.0781,44.095,42440.0
2016-04-29 11:40:00,52.12,52.12,52.06,52.08,19363.0,44.1035,44.1035,44.0527,44.0697,19363.0
2016-04-29 11:45:00,52.08,52.14,52.07,52.13,32971.0,44.0697,44.1204,44.0612,44.112,32971.0
2016-04-29 11:50:00,52.12,52.16,52.1,52.14,38560.0,44.1035,44.1373,44.0866,44.1204,38560.0
2016-04-29 11:55:00,52.13,52.14,52.12,52.12,16491.0,44.112,44.1204,44.1035,44.1035,16491.0
2016-04-29 12:00:00,52.12,52.14,52.07,52.08,8240.0,44.1035,44.1204,44.0612,44.0697,8240.0
2016-04-29 12:05:00,52.08,52.13,52.07,52.12,18539.0,44.0697,44.112,44.0612,44.1035,18539.0
2016-04-29 12:10:00,52.11,52.11,52.07,52.07,23655.0,44.095,44.095,44.0612,44.0612,23655.0
2016-04-29 12:15:00,52.06,52.12,52.06,52.11,39601.0,44.0527,44.1035,44.0527,44.095,39601.0
2016-04-29 12:20:00,52.11,52.13,52.11,52.11,32244.0,44.095,44.112,44.095,44.095,32244.0
2016-04-29 12:25:00,52.1,52.11,52.09,52.09,11494.0,44.0866,44.095,44.0781,44.0781,11494.0
2016-04-29 12:30:00,52.08,52.11,52.07,52.1,48711.0,44.0697,44.095,44.0612,44.0866,48711.0
2016-04-29 12:35:00,52.1,52.14,52.09,52.13,29722.0,44.0866,44.1204,44.0781,44.112,29722.0
2016-04-29 12:40:00,52.13,52.14,52.12,52.14,7754.0,44.112,44.1204,44.1035,44.1204,7754.0
2016-04-29 12:45:00,52.14,52.19,52.13,52.19,16010.0,44.1204,44.1627,44.112,44.1627,16010.0
2016-04-29 12:50:00,52.18,52.19,52.15,52.15,14003.0,44.1543,44.1627,44.1289,44.1289,14003.0
2016-04-29 12:55:00,52.16,52.16,52.11,52.14,54146.0,44.1373,44.1373,44.095,44.1204,54146.0
2016-04-29 13:00:00,52.13,52.16,52.12,52.15,39660.0,44.112,44.1373,44.1035,44.1289,39660.0
2016-04-29 13:05:00,52.15,52.19,52.15,52.18,48708.0,44.1289,44.1627,44.1289,44.1543,48708.0
2016-04-29 13:10:00,52.18,52.21,52.16,52.21,35976.0,44.1543,44.1797,44.1373,44.1797,35976.0
2016-04-29 13:15:00,52.2,52.22,52.18,52.21,29003.0,44.1712,44.1881,44.1543,44.1797,29003.0
2016-04-29 13:20:00,52.21,52.21,52.18,52.21,20833.0,44.1797,44.1797,44.1543,44.1797,20833.0
2016-04-29 13:25:00,52.2,52.21,52.17,52.19,14424.0,44.1712,44.1797,44.1458,44.1627,14424.0
2016-04-29 13:30:00,52.19,52.19,52.16,52.16,11145.0,44.1627,44.1627,44.1373,44.1373,11145.0
2016-04-29 13:35:00,52.16,52.16,52.1,52.12,49800.0,44.1373,44.1373,44.0866,44.1035,49800.0
2016-04-29 13:40:00,52.12,52.12,52.03,52.03,29995.0,44.1035,44.1035,44.0273,44.0273,29995.0
2016-04-29 13:45:00,52.03,52.05,52.02,52.04,16314.0,44.0273,44.0443,44.0189,44.0358,16314.0
2016-04-29 13:50:00,52.05,52.07,52.04,52.05,24320.0,44.0443,44.0612,44.0358,44.0443,24320.0
2016-04-29 13:55:00,52.04,52.04,51.97,51.98,26381.0,44.0358,44.0358,43.9766,43.985,26381.0
2016-04-29 14:00:00,51.98,52.03,51.98,52.03,24490.0,43.985,44.0273,43.985,44.0273,24490.0
2016-04-29 14:05:00,52.04,52.06,52.01,52.01,23367.0,44.0358,44.0527,44.0104,44.0104,23367.0
2016-04-29 14:10:00,52.01,52.02,51.94,51.95,31711.0,44.0104,44.0189,43.9512,43.9596,31711.0
2016-04-29 14:15:00,51.94,51.99,51.92,51.98,22785.0,43.9512,43.9935,43.9343,43.985,22785.0
2016-04-29 14:20:00,51.98,52.02,51.96,51.98,78816.0,43.985,44.0189,43.9681,43.985,78816.0
2016-04-29 14:25:00,51.99,52.06,51.99,52.03,34686.0,43.9935,44.0527,43.9935,44.0273,34686.0
2016-04-29 14:30:00,52.02,52.03,52.0,52.01,30107.0,44.0189,44.0273,44.002,44.0104,30107.0
2016-04-29 14:35:00,52.01,52.05,52.01,52.05,26746.0,44.0104,44.0443,44.0104,44.0443,26746.0
2016-04-29 14:40:00,52.05,52.08,52.04,52.06,40780.0,44.0443,44.0697,44.0358,44.0527,40780.0
2016-04-29 14:45:00,52.06,52.12,52.06,52.1,34184.0,44.0527,44.1035,44.0527,44.0866,34184.0
2016-04-29 14:50:00,52.1,52.11,52.05,52.1,24379.0,44.0866,44.095,44.0443,44.0866,24379.0
2016-04-29 14:55:00,52.1,52.12,52.05,52.1,29997.0,44.0866,44.1035,44.0443,44.0866,29997.0
2016-04-29 15:00:00,52.09,52.11,52.08,52.08,27174.0,44.0781,44.095,44.0697,44.0697,27174.0
2016-04-29 15:05:00,52.08,52.14,52.07,52.11,45066.0,44.0697,44.1204,44.0612,44.095,45066.0
2016-04-29 15:10:00,52.12,52.14,52.1,52.13,61290.0,44.1035,44.1204,44.0866,44.112,61290.0
2016-04-29 15:15:00,52.13,52.15,52.1,52.15,39523.0,44.112,44.1289,44.0866,44.1289,39523.0
2016-04-29 15:20:00,52.15,52.17,52.12,52.15,95035.0,44.1289,44.1458,44.1035,44.1289,95035.0
2016-04-29 15:25:00,52.16,52.16,52.12,52.13,49526.0,44.1373,44.1373,44.1035,44.112,49526.0
2016-04-29 15:30:00,52.13,52.18,52.12,52.14,195066.0,44.112,44.1543,44.1035,44.1204,195066.0
2016-04-29 15:35:00,52.14,52.14,52.12,52.14,58057.0,44.1204,44.1204,44.1035,44.1204,58057.0
2016-04-29 15:40:00,52.14,52.19,52.14,52.19,58522.0,44.1204,44.1627,44.1204,44.1627,58522.0
2016-04-29 15:45:00,52.19,52.28,52.18,52.26,182634.0,44.1627,44.2389,44.1543,44.222,182634.0
2016-04-29 15:50:00,52.27,52.3,52.26,52.3,183909.0,44.2304,44.2558,44.222,44.2558,183909.0
2016-04-29 15:55:00,52.29,52.31,52.22,52.27,217603.0,44.2474,44.2643,44.1881,44.2304,217603.0
2016-05-02 09:30:00,52.48,52.49,52.36,52.39,50652.0,44.4081,44.4166,44.3066,44.332,50652.0
2016-05-02 09:35:00,52.4,52.43,52.38,52.42,55861.0,44.3404,44.3658,44.3235,44.3574,55861.0
2016-05-02 09:40:00,52.43,52.45,52.37,52.38,43868.0,44.3658,44.3827,44.315,44.3235,43868.0
2016-05-02 09:45:00,52.37,52.38,52.31,52.36,33754.0,44.315,44.3235,44.2643,44.3066,33754.0
2016-05-02 09:50:00,52.36,52.38,52.32,52.38,34285.0,44.3066,44.3235,44.2727,44.3235,34285.0
2016-05-02 09:55:00,52.38,52.38,52.32,52.34,32325.0,44.3235,44.3235,44.2727,44.2897,32325.0
2016-05-02 10:00:00,52.33,52.38,52.29,52.32,35168.0,44.2812,44.3235,44.2474,44.2727,35168.0
2016-05-02 10:05:00,52.31,52.34,52.28,52.33,38962.0,44.2643,44.2897,44.2389,44.2812,38962.0
2016-05-02 10:10:00,52.33,52.35,52.31,52.34,22502.0,44.2812,44.2981,44.2643,44.2897,22502.0
2016-05-02 10:15:00,52.34,52.38,52.34,52.35,40114.0,44.2897,44.3235,44.2897,44.2981,40114.0
2016-05-02 10:20:00,52.35,52.38,52.34,52.36,33797.0,44.2981,44.3235,44.2897,44.3066,33797.0
2016-05-02 10:25:00,52.36,52.38,52.35,52.37,33383.0,44.3066,44.3235,44.2981,44.315,33383.0
2016-05-02 10:30:00,52.36,52.39,52.35,52.36,22570.0,44.3066,44.332,44.2981,44.3066,22570.0
2016-05-02 10:35:00,52.35,52.36,52.31,52.32,26554.0,44.2981,44.3066,44.2643,44.2727,26554.0
2016-05-02 10:40:00,52.32,52.36,52.31,52.35,24095.0,44.2727,44.3066,44.2643,44.2981,24095.0
2016-05-02 10:45:00,52.35,52.39,52.34,52.38,20700.0,44.2981,44.332,44.2897,44.3235,20700.0
2016-05-02 10:50:00,52.38,52.38,52.31,52.33,31265.0,44.3235,44.3235,44.2643,44.2812,31265.0
2016-05-02 10:55:00,52.32,52.36,52.31,52.35,24195.0,44.2727,44.3066,44.2643,44.2981,24195.0
2016-05-02 11:00:00,52.36,52.39,52.34,52.39,50397.0,44.3066,44.332,44.2897,44.332,50397.0
2016-05-02 11:05:00,52.38,52.41,52.37,52.41,21283.0,44.3235,44.3489,44.315,44.3489,21283.0
2016-05-02 11:10:00,52.41,52.44,52.4,52.41,46218.0,44.3489,44.3743,44.3404,44.3489,46218.0
2016-05-02 11:15:00,52.41,52.44,52.41,52.43,31612.0,44.3489,44.3743,44.3489,44.3658,31612.0
2016-05-02 11:20:00,52.43,52.44,52.41,52.42,48806.0,44.3658,44.3743,44.3489,44.3574,48806.0
2016-05-02 11:25:00,52.42,52.42,52.39,52.42,28867.0,44.3574,44.3574,44.332,44.3574,28867.0
2016-05-02 11:30:00,52.41,52.43,52.39,52.42,23088.0,44.3489,44.3658,44.332,44.3574,23088.0
2016-05-02 11:35:00,52.41,52.43,52.41,52.43,16861.0,44.3489,44.3658,44.3489,44.3658,16861.0
2016-05-02 11:40:00,52.42,52.43,52.39,52.4,16899.0,44.3574,44.3658,44.332,44.3404,16899.0
2016-05-02 11:45:00,52.4,52.4,52.36,52.38,14087.0,44.3404,44.3404,44.3066,44.3235,14087.0
2016-05-02 11:50:00,52.39,52.41,52.36,52.39,11942.0,44.332,44.3489,44.3066,44.332,11942.0
2016-05-02 11:55:00,52.4,52.43,52.34,52.36,38827.0,44.3404,44.3658,44.2897,44.3066,38827.0
2016-05-02 12:00:00,52.36,52.38,52.34,52.36,36428.0,44.3066,44.3235,44.2897,44.3066,36428.0
2016-05-02 12:05:00,52.37,52.37,52.35,52.35,24932.0,44.315,44.315,44.2981,44.2981,24932.0
2016-05-02 12:10:00,52.35,52.38,52.34,52.35,95276.0,44.2981,44.3235,44.2897,44.2981,95276.0
2016-05-02 12:15:00,52.36,52.36,52.33,52.36,37471.0,44.3066,44.3066,44.2812,44.3066,37471.0
2016-05-02 12:20:00,52.36,52.37,52.34,52.34,50714.0,44.3066,44.315,44.2897,44.2897,50714.0
2016-05-02 12:25:00,52.35,52.35,52.33,52.33,44290.0,44.2981,44.2981,44.2812,44.2812,44290.0
2016-05-02 12:30:00,52.34,52.36,52.33,52.34,44695.0,44.2897,44.3066,44.2812,44.2897,44695.0
2016-05-02 12:35:00,52.34,52.38,52.34,52.35,63094.0,44.2897,44.3235,44.2897,44.2981,63094.0
2016-05-02 12:40:00,52.35,52.37,52.32,52.33,32802.0,44.2981,44.315,44.2727,44.2812,32802.0
2016-05-02 12:45:00,52.33,52.35,52.32,52.33,31304.0,44.2812,44.2981,44.2727,44.2812,31304.0
2016-05-02 12:50:00,52.33,52.35,52.33,52.34,8176.0,44.2812,44.2981,44.2812,44.2897,8176.0
2016-05-02 12:55:00,52.34,52.38,52.34,52.38,11904.0,44.2897,44.3235,44.2897,44.3235,11904.0
2016-05-02 13:00:00,52.38,52.39,52.35,52.38,18557.0,44.3235,44.332,44.2981,44.3235,18557.0
2016-05-02 13:05:00,52.39,52.4,52.38,52.4,28495.0,44.332,44.3404,44.3235,44.3404,28495.0
2016-05-02 13:10:00,52.39,52.47,52.39,52.46,31391.0,44.332,44.3997,44.332,44.3912,31391.0
2016-05-02 13:15:00,52.45,52.47,52.45,52.46,14023.0,44.3827,44.3997,44.3827,44.3912,14023.0
2016-05-02 13:20:00,52.45,52.47,52.45,52.47,15243.0,44.3827,44.3997,44.3827,44.3997,15243.0
2016-05-02 13:25:00,52.46,52.49,52.46,52.49,22752.0,44.3912,44.4166,44.3912,44.4166,22752.0
2016-05-02 13:30:00,52.49,52.5,52.49,52.5,23943.0,44.4166,44.4251,44.4166,44.4251,23943.0
2016-05-02 13:35:00,52.5,52.5,52.49,52.5,21465.0,44.4251,44.4251,44.4166,44.4251,21465.0
2016-05-02 13:40:00,52.49,52.5,52.48,52.48,14029.0,44.4166,44.4251,44.4081,44.4081,14029.0
2016-05-02 13:45:00,52.48,52.5,52.46,52.49,16073.0,44.4081,44.4251,44.3912,44.4166,16073.0
2016-05-02 13:50:00,52.5,52.5,52.48,52.49,7920.0,44.4251,44.4251,44.4081,44.4166,7920.0
2016-05-02 13:55:00,52.49,52.49,52.43,52.44,22971.0,44.4166,44.4166,44.3658,44.3743,22971.0
2016-05-02 14:00:00,52.44,52.45,52.43,52.43,7617.0,44.3743,44.3827,44.3658,44.3658,7617.0
2016-05-02 14:05:00,52.44,52.47,52.43,52.43,13052.0,44.3743,44.3997,44.3658,44.3658,13052.0
2016-05-02 14:10:00,52.43,52.48,52.43,52.47,9631.0,44.3658,44.4081,44.3658,44.3997,9631.0
2016-05-02 14:15:00,52.47,52.49,52.46,52.47,12047.0,44.3997,44.4166,44.3912,44.3997,12047.0
2016-05-02 14:20:00,52.48,52.5,52.47,52.47,22464.0,44.4081,44.4251,44.3997,44.3997,22464.0
2016-05-02 14:25:00,52.48,52.49,52.46,52.48,14034.0,44.4081,44.4166,44.3912,44.4081,14034.0
2016-05-02 14:30:00,52.49,52.53,52.49,52.51,9560.0,44.4166,44.4504,44.4166,44.4335,9560.0
2016-05-02 14:35:00,52.52,52.52,52.5,52.51,6587.0,44.442,44.442,44.4251,44.4335,6587.0
2016-05-02 14:40:00,52.51,52.53,52.5,52.52,7880.0,44.4335,44.4504,44.4251,44.442,7880.0
2016-05-02 14:45:00,52.52,52.54,52.52,52.54,9195.0,44.442,44.4589,44.442,44.4589,9195.0
2016-05-02 14:50:00,52.54,52.55,52.52,52.53,14917.0,44.4589,44.4674,44.442,44.4504,14917.0
2016-05-02 14:55:00,52.53,52.55,52.53,52.55,18044.0,44.4504,44.4674,44.4504,44.4674,18044.0
2016-05-02 15:00:00,52.55,52.55,52.52,52.54,33497.0,44.4674,44.4674,44.442,44.4589,33497.0
2016-05-02 15:05:00,52.55,52.55,52.52,52.55,30208.0,44.4674,44.4674,44.442,44.4674,30208.0
2016-05-02 15:10:00,52.55,52.55,52.54,52.55,22968.0,44.4674,44.4674,44.4589,44.4674,22968.0
2016-05-02 15:15:00,52.55,52.55,52.53,52.55,16830.0,44.4674,44.4674,44.4504,44.4674,16830.0
2016-05-02 15:20:00,52.55,52.56,52.53,52.56,18645.0,44.4674,44.4758,44.4504,44.4758,18645.0
2016-05-02 15:25:00,52.56,52.57,52.54,52.54,22880.0,44.4758,44.4843,44.4589,44.4589,22880.0
2016-05-02 15:30:00,52.55,52.58,52.53,52.55,46233.0,44.4674,44.4927,44.4504,44.4674,46233.0
2016-05-02 15:35:00,52.55,52.59,52.55,52.58,46152.0,44.4674,44.5012,44.4674,44.4927,46152.0
2016-05-02 15:40:00,52.58,52.61,52.56,52.61,55117.0,44.4927,44.5181,44.4758,44.5181,55117.0
2016-05-02 15:45:00,52.61,52.62,52.6,52.62,30241.0,44.5181,44.5266,44.5097,44.5266,30241.0
2016-05-02 15:50:00,52.62,52.62,52.57,52.61,52828.0,44.5266,44.5266,44.4843,44.5181,52828.0
2016-05-02 15:55:00,52.61,52.62,52.55,52.57,96135.0,44.5181,44.5266,44.4674,44.4843,96135.0
2016-05-03 09:30:00,51.84,51.98,51.84,51.92,63337.0,43.8666,43.985,43.8666,43.9343,63337.0
2016-05-03 09:35:00,51.91,51.92,51.86,51.87,88297.0,43.9258,43.9343,43.8835,43.892,88297.0
2016-05-03 09:40:00,51.86,51.88,51.82,51.84,107751.0,43.8835,43.9004,43.8496,43.8666,107751.0
2016-05-03 09:45:00,51.83,51.85,51.78,51.78,63312.0,43.8581,43.875,43.8158,43.8158,63312.0
2016-05-03 09:50:00,51.78,51.8,51.75,51.76,153028.0,43.8158,43.8327,43.7904,43.7989,153028.0
2016-05-03 09:55:00,51.76,51.77,51.74,51.76,113080.0,43.7989,43.8073,43.7819,43.7989,113080.0
2016-05-03 10:00:00,51.76,51.76,51.71,51.72,93569.0,43.7989,43.7989,43.7566,43.765,93569.0
2016-05-03 10:05:00,51.71,51.72,51.69,51.71,83640.0,43.7566,43.765,43.7396,43.7566,83640.0
2016-05-03 10:10:00,51.71,51.73,51.65,51.67,162422.0,43.7566,43.7735,43.7058,43.7227,162422.0
2016-05-03 10:15:00,51.67,51.71,51.66,51.71,96110.0,43.7227,43.7566,43.7143,43.7566,96110.0
2016-05-03 10:20:00,51.71,51.72,51.68,51.69,78307.0,43.7566,43.765,43.7312,43.7396,78307.0
2016-05-03 10:25:00,51.68,51.72,51.68,51.69,53731.0,43.7312,43.765,43.7312,43.7396,53731.0
2016-05-03 10:30:00,51.69,51.69,51.64,51.64,56918.0,43.7396,43.7396,43.6973,43.6973,56918.0
2016-05-03 10:35:00,51.64,51.65,51.61,51.64,70298.0,43.6973,43.7058,43.6719,43.6973,70298.0
2016-05-03 10:40:00,51.64,51.67,51.61,51.67,57135.0,43.6973,43.7227,43.6719,43.7227,57135.0
2016-05-03 10:45:00,51.66,51.71,51.63,51.68,43782.0,43.7143,43.7566,43.6889,43.7312,43782.0
2016-05-03 10:50:00,51.68,51.72,51.62,51.63,73896.0,43.7312,43.765,43.6804,43.6889,73896.0
2016-05-03 10:55:00,51.64,51.7,51.63,51.69,115820.0,43.6973,43.7481,43.6889,43.7396,115820.0
2016-05-03 11:00:00,51.69,51.7,51.67,51.7,42837.0,43.7396,43.7481,43.7227,43.7481,42837.0
2016-05-03 11:05:00,51.7,51.7,51.64,51.65,45090.0,43.7481,43.7481,43.6973,43.7058,45090.0
2016-05-03 11:10:00,51.65,51.66,51.63,51.66,18242.0,43.7058,43.7143,43.6889,43.7143,18242.0
2016-05-03 11:15:00,51.66,51.67,51.62,51.63,16134.0,43.7143,43.7227,43.6804,43.6889,16134.0
2016-05-03 11:20:00,51.63,51.63,51.6,51.6,9803.0,43.6889,43.6889,43.6635,43.6635,9803.0
2016-05-03 11:25:00,51.59,51.62,51.58,51.61,27216.0,43.655,43.6804,43.6466,43.6719,27216.0
2016-05-03 11:30:00,51.61,51.63,51.59,51.62,34882.0,43.6719,43.6889,43.655,43.6804,34882.0
2016-05-03 11:35:00,51.62,51.67,51.62,51.66,25891.0,43.6804,43.7227,43.6804,43.7143,25891.0
2016-05-03 11:40:00,51.67,51.71,51.65,51.7,67943.0,43.7227,43.7566,43.7058,43.7481,67943.0
2016-05-03 11:45:00,51.7,51.71,51.69,51.7,88934.0,43.7481,43.7566,43.7396,43.7481,88934.0
2016-05-03 11:50:00,51.7,51.7,51.67,51.69,44350.0,43.7481,43.7481,43.7227,43.7396,44350.0
2016-05-03 11:55:00,51.68,51.68,51.66,51.66,24084.0,43.7312,43.7312,43.7143,43.7143,24084.0
2016-05-03 12:00:00,51.66,51.68,51.62,51.62,42738.0,43.7143,43.7312,43.6804,43.6804,42738.0
2016-05-03 12:05:00,51.62,51.62,51.58,51.6,46394.0,43.6804,43.6804,43.6466,43.6635,46394.0
2016-05-03 12:10:00,51.6,51.6,51.59,51.59,11470.0,43.6635,43.6635,43.655,43.655,11470.0
2016-05-03 12:15:00,51.58,51.6,51.58,51.59,20045.0,43.6466,43.6635,43.6466,43.655,20045.0
2016-05-03 12:20:00,51.59,51.62,51.57,51.6,23729.0,43.655,43.6804,43.6381,43.6635,23729.0
2016-05-03 12:25:00,51.59,51.65,51.59,51.64,38432.0,43.655,43.7058,43.655,43.6973,38432.0
2016-05-03 12:30:00,51.64,51.68,51.63,51.63,74179.0,43.6973,43.7312,43.6889,43.6889,74179.0
2016-05-03 12:35:00,51.63,51.7,51.61,51.7,50118.0,43.6889,43.7481,43.6719,43.7481,50118.0
2016-05-03 12:40:00,51.7,51.71,51.69,51.69,26828.0,43.7481,43.7566,43.7396,43.7396,26828.0
2016-05-03 12:45:00,51.68,51.68,51.63,51.63,137430.0,43.7312,43.7312,43.6889,43.6889,137430.0
2016-05-03 12:50:00,51.64,51.64,51.61,51.61,169829.0,43.6973,43.6973,43.6719,43.6719,169829.0
2016-05-03 12:55:00,51.62,51.62,51.59,51.61,51494.0,43.6804,43.6804,43.655,43.6719,51494.0
2016-05-03 13:00:00,51.61,51.63,51.59,51.62,56047.0,43.6719,43.6889,43.655,43.6804,56047.0
2016-05-03 13:05:00,51.62,51.65,51.61,51.65,162473.0,43.6804,43.7058,43.6719,43.7058,162473.0
2016-05-03 13:10:00,51.64,51.67,51.64,51.66,50437.0,43.6973,43.7227,43.6973,43.7143,50437.0
2016-05-03 13:15:00,51.66,51.68,51.66,51.68,9235.0,43.7143,43.7312,43.7143,43.7312,9235.0
2016-05-03 13:20:00,51.67,51.68,51.66,51.68,10100.0,43.7227,43.7312,43.7143,43.7312,10100.0
2016-05-03 13:25:00,51.68,51.7,51.68,51.69,17292.0,43.7312,43.7481,43.7312,43.7396,17292.0
2016-05-03 13:30:00,51.7,51.7,51.67,51.68,49172.0,43.7481,43.7481,43.7227,43.7312,49172.0
2016-05-03 13:35:00,51.68,51.7,51.66,51.69,36964.0,43.7312,43.7481,43.7143,43.7396,36964.0
2016-05-03 13:40:00,51.69,51.71,51.67,51.67,28366.0,43.7396,43.7566,43.7227,43.7227,28366.0
2016-05-03 13:45:00,51.67,51.69,51.67,51.68,20020.0,43.7227,43.7396,43.7227,43.7312,20020.0
2016-05-03 13:50:00,51.68,51.69,51.66,51.66,16722.0,43.7312,43.7396,43.7143,43.7143,16722.0
2016-05-03 13:55:00,51.67,51.67,51.65,51.65,11820.0,43.7227,43.7227,43.7058,43.7058,11820.0
2016-05-03 14:00:00,51.65,51.66,51.63,51.64,20493.0,43.7058,43.7143,43.6889,43.6973,20493.0
2016-05-03 14:05:00,51.63,51.65,51.62,51.65,15692.0,43.6889,43.7058,43.6804,43.7058,15692.0
2016-05-03 14:10:00,51.64,51.65,51.6,51.61,24624.0,43.6973,43.7058,43.6635,43.6719,24624.0
2016-05-03 14:15:00,51.61,51.62,51.58,51.59,72284.0,43.6719,43.6804,43.6466,43.655,72284.0
2016-05-03 14:20:00,51.59,51.59,51.57,51.58,28734.0,43.655,43.655,43.6381,43.6466,28734.0
2016-05-03 14:25:00,51.58,51.59,51.56,51.58,50478.0,43.6466,43.655,43.6296,43.6466,50478.0
2016-05-03 14:30:00,51.58,51.59,51.57,51.58,8000.0,43.6466,43.655,43.6381,43.6466,8000.0
2016-05-03 14:35:00,51.58,51.6,51.57,51.58,31225.0,43.6466,43.6635,43.6381,43.6466,31225.0
2016-05-03 14:40:00,51.58,51.58,51.55,51.57,54144.0,43.6466,43.6466,43.6212,43.6381,54144.0
2016-05-03 14:45:00,51.56,51.58,51.52,51.53,31450.0,43.6296,43.6466,43.5958,43.6042,31450.0
2016-05-03 14:50:00,51.54,51.54,51.51,51.51,18617.0,43.6127,43.6127,43.5873,43.5873,18617.0
2016-05-03 14:55:00,51.52,51.55,51.5,51.53,31918.0,43.5958,43.6212,43.5789,43.6042,31918.0
2016-05-03 15:00:00,51.53,51.56,51.53,51.54,16897.0,43.6042,43.6296,43.6042,43.6127,16897.0
2016-05-03 15:05:00,51.55,51.57,51.54,51.55,22374.0,43.6212,43.6381,43.6127,43.6212,22374.0
2016-05-03 15:10:00,51.55,51.56,51.52,51.54,37035.0,43.6212,43.6296,43.5958,43.6127,37035.0
2016-05-03 15:15:00,51.54,51.55,51.51,51.55,30238.0,43.6127,43.6212,43.5873,43.6212,30238.0
2016-05-03 15:20:00,51.55,51.56,51.5,51.53,32130.0,43.6212,43.6296,43.5789,43.6042,32130.0
2016-05-03 15:25:00,51.52,51.53,51.5,51.51,31194.0,43.5958,43.6042,43.5789,43.5873,31194.0
2016-05-03 15:30:00,51.51,51.52,51.47,51.49,38032.0,43.5873,43.5958,43.5535,43.5704,38032.0
2016-05-03 15:35:00,51.49,51.51,51.47,51.48,45314.0,43.5704,43.5873,43.5535,43.5619,45314.0
2016-05-03 15:40:00,51.48,51.49,51.42,51.43,76993.0,43.5619,43.5704,43.5112,43.5196,76993.0
2016-05-03 15:45:00,51.42,51.49,51.4,51.48,136811.0,43.5112,43.5704,43.4942,43.5619,136811.0
2016-05-03 15:50:00,51.48,51.53,51.46,51.53,162424.0,43.5619,43.6042,43.545,43.6042,162424.0
2016-05-03 15:55:00,51.52,51.53,51.48,51.5,251913.0,43.5958,43.6042,43.5619,43.5789,251913.0
2016-05-04 09:30:00,51.01,51.02,50.89,50.91,116201.0,43.1642,43.1727,43.0627,43.0796,116201.0
2016-05-04 09:35:00,50.91,50.93,50.86,50.91,68676.0,43.0796,43.0965,43.0373,43.0796,68676.0
2016-05-04 09:40:00,50.9,50.94,50.86,50.87,182897.0,43.0711,43.105,43.0373,43.0458,182897.0
2016-05-04 09:45:00,50.88,50.94,50.87,50.91,162443.0,43.0542,43.105,43.0458,43.0796,162443.0
2016-05-04 09:50:00,50.91,50.96,50.91,50.95,37612.0,43.0796,43.1219,43.0796,43.1135,37612.0
2016-05-04 09:55:00,50.96,50.97,50.94,50.96,37749.0,43.1219,43.1304,43.105,43.1219,37749.0
2016-05-04 10:00:00,50.96,50.99,50.92,50.94,39651.0,43.1219,43.1473,43.0881,43.105,39651.0
2016-05-04 10:05:00,50.93,50.93,50.88,50.91,45512.0,43.0965,43.0965,43.0542,43.0796,45512.0
2016-05-04 10:10:00,50.92,50.98,50.91,50.94,73449.0,43.0881,43.1388,43.0796,43.105,73449.0
2016-05-04 10:15:00,50.93,50.96,50.92,50.95,135112.0,43.0965,43.1219,43.0881,43.1135,135112.0
2016-05-04 10:20:00,50.95,50.98,50.94,50.95,58052.0,43.1135,43.1388,43.105,43.1135,58052.0
2016-05-04 10:25:00,50.96,51.02,50.95,51.02,30888.0,43.1219,43.1727,43.1135,43.1727,30888.0
2016-05-04 10:30:00,51.01,51.02,50.94,50.96,87108.0,43.1642,43.1727,43.105,43.1219,87108.0
2016-05-04 10:35:00,50.96,50.96,50.87,50.9,66853.0,43.1219,43.1219,43.0458,43.0711,66853.0
2016-05-04 10:40:00,50.89,50.91,50.85,50.85,140049.0,43.0627,43.0796,43.0288,43.0288,140049.0
2016-05-04 10:45:00,50.85,50.87,50.83,50.84,91485.0,43.0288,43.0458,43.0119,43.0204,91485.0
2016-05-04 10:50:00,50.84,50.86,50.81,50.84,89934.0,43.0204,43.0373,42.995,43.0204,89934.0
2016-05-04 10:55:00,50.84,50.88,50.81,50.81,44040.0,43.0204,43.0542,42.995,42.995,44040.0
2016-05-04 11:00:00,50.82,50.83,50.79,50.81,46671.0,43.0035,43.0119,42.9781,42.995,46671.0
2016-05-04 11:05:00,50.82,50.84,50.81,50.81,41363.0,43.0035,43.0204,42.995,42.995,41363.0
2016-05-04 11:10:00,50.8,50.83,50.78,50.78,45158.0,42.9865,43.0119,42.9696,42.9696,45158.0
2016-05-04 11:15:00,50.78,50.78,50.75,50.76,71537.0,42.9696,42.9696,42.9442,42.9527,71537.0
2016-05-04 11:20:00,50.76,50.77,50.74,50.75,82517.0,42.9527,42.9611,42.9358,42.9442,82517.0
2016-05-04 11:25:00,50.75,50.77,50.73,50.75,67604.0,42.9442,42.9611,42.9273,42.9442,67604.0
2016-05-04 11:30:00,50.75,50.8,50.73,50.8,13213.0,42.9442,42.9865,42.9273,42.9865,13213.0
2016-05-04 11:35:00,50.81,50.82,50.8,50.81,47606.0,42.995,43.0035,42.9865,42.995,47606.0
2016-05-04 11:40:00,50.8,50.81,50.79,50.8,63667.0,42.9865,42.995,42.9781,42.9865,63667.0
2016-05-04 11:45:00,50.8,50.82,50.77,50.79,123576.0,42.9865,43.0035,42.9611,42.9781,123576.0
2016-05-04 11:50:00,50.8,50.81,50.79,50.8,27226.0,42.9865,42.995,42.9781,42.9865,27226.0
2016-05-04 11:55:00,50.8,50.82,50.79,50.82,33718.0,42.9865,43.0035,42.9781,43.0035,33718.0
2016-05-04 12:00:00,50.82,50.84,50.81,50.84,24262.0,43.0035,43.0204,42.995,43.0204,24262.0
2016-05-04 12:05:00,50.84,50.86,50.83,50.83,55925.0,43.0204,43.0373,43.0119,43.0119,55925.0
2016-05-04 12:10:00,50.84,50.86,50.83,50.84,92105.0,43.0204,43.0373,43.0119,43.0204,92105.0
2016-05-04 12:15:00,50.85,50.85,50.81,50.83,25028.0,43.0288,43.0288,42.995,43.0119,25028.0
2016-05-04 12:20:00,50.82,50.84,50.78,50.79,51114.0,43.0035,43.0204,42.9696,42.9781,51114.0
2016-05-04 12:25:00,50.79,50.81,50.79,50.8,87706.0,42.9781,42.995,42.9781,42.9865,87706.0
2016-05-04 12:30:00,50.8,50.81,50.78,50.81,13782.0,42.9865,42.995,42.9696,42.995,13782.0
2016-05-04 12:35:00,50.8,50.81,50.79,50.79,24636.0,42.9865,42.995,42.9781,42.9781,24636.0
2016-05-04 12:40:00,50.79,50.79,50.76,50.77,24994.0,42.9781,42.9781,42.9527,42.9611,24994.0
2016-05-04 12:45:00,50.78,50.79,50.77,50.78,9518.0,42.9696,42.9781,42.9611,42.9696,9518.0
2016-05-04 12:50:00,50.77,50.77,50.76,50.77,16448.0,42.9611,42.9611,42.9527,42.9611,16448.0
2016-05-04 12:55:00,50.77,50.77,50.74,50.74,46168.0,42.9611,42.9611,42.9358,42.9358,46168.0
2016-05-04 13:00:00,50.74,50.76,50.73,50.74,130105.0,42.9358,42.9527,42.9273,42.9358,130105.0
2016-05-04 13:05:00,50.74,50.75,50.71,50.72,106803.0,42.9358,42.9442,42.9104,42.9188,106803.0
2016-05-04 13:10:00,50.72,50.72,50.69,50.7,136452.0,42.9188,42.9188,42.8934,42.9019,136452.0
2016-05-04 13:15:00,50.7,50.72,50.7,50.72,19485.0,42.9019,42.9188,42.9019,42.9188,19485.0
2016-05-04 13:20:00,50.72,50.72,50.71,50.72,8475.0,42.9188,42.9188,42.9104,42.9188,8475.0
2016-05-04 13:25:00,50.71,50.73,50.71,50.73,22257.0,42.9104,42.9273,42.9104,42.9273,22257.0
2016-05-04 13:30:00,50.73,50.73,50.71,50.72,26226.0,42.9273,42.9273,42.9104,42.9188,26226.0
2016-05-04 13:35:00,50.72,50.73,50.7,50.7,21732.0,42.9188,42.9273,42.9019,42.9019,21732.0
2016-05-04 13:40:00,50.71,50.72,50.7,50.7,15210.0,42.9104,42.9188,42.9019,42.9019,15210.0
2016-05-04 13:45:00,50.7,50.72,50.69,50.71,44537.0,42.9019,42.9188,42.8934,42.9104,44537.0
2016-05-04 13:50:00,50.71,50.72,50.69,50.7,59934.0,42.9104,42.9188,42.8934,42.9019,59934.0
2016-05-04 13:55:00,50.69,50.69,50.66,50.67,44260.0,42.8934,42.8934,42.8681,42.8765,44260.0
2016-05-04 14:00:00,50.67,50.68,50.64,50.64,103144.0,42.8765,42.885,42.8511,42.8511,103144.0
2016-05-04 14:05:00,50.64,50.64,50.62,50.63,165242.0,42.8511,42.8511,42.8342,42.8427,165242.0
2016-05-04 14:10:00,50.63,50.63,50.61,50.62,25398.0,42.8427,42.8427,42.8258,42.8342,25398.0
2016-05-04 14:15:00,50.62,50.62,50.61,50.62,13417.0,42.8342,42.8342,42.8258,42.8342,13417.0
2016-05-04 14:20:00,50.62,50.63,50.61,50.62,59109.0,42.8342,42.8427,42.8258,42.8342,59109.0
2016-05-04 14:25:00,50.63,50.65,50.62,50.65,93054.0,42.8427,42.8596,42.8342,42.8596,93054.0
2016-05-04 14:30:00,50.65,50.65,50.63,50.64,40014.0,42.8596,42.8596,42.8427,42.8511,40014.0
2016-05-04 14:35:00,50.64,50.64,50.62,50.63,19438.0,42.8511,42.8511,42.8342,42.8427,19438.0
2016-05-04 14:40:00,50.63,50.63,50.61,50.61,14178.0,42.8427,42.8427,42.8258,42.8258,14178.0
2016-05-04 14:45:00,50.62,50.62,50.61,50.62,66187.0,42.8342,42.8342,42.8258,42.8342,66187.0
2016-05-04 14:50:00,50.61,50.61,50.6,50.61,61419.0,42.8258,42.8258,42.8173,42.8258,61419.0
2016-05-04 14:55:00,50.61,50.61,50.59,50.6,15399.0,42.8258,42.8258,42.8088,42.8173,15399.0
2016-05-04 15:00:00,50.6,50.65,50.59,50.61,35292.0,42.8173,42.8596,42.8088,42.8258,35292.0
2016-05-04 15:05:00,50.61,50.61,50.59,50.6,12414.0,42.8258,42.8258,42.8088,42.8173,12414.0
2016-05-04 15:10:00,50.6,50.63,50.59,50.63,30260.0,42.8173,42.8427,42.8088,42.8427,30260.0
2016-05-04 15:15:00,50.64,50.66,50.62,50.63,25649.0,42.8511,42.8681,42.8342,42.8427,25649.0
2016-05-04 15:20:00,50.63,50.63,50.61,50.62,38641.0,42.8427,42.8427,42.8258,42.8342,38641.0
2016-05-04 15:25:00,50.62,50.63,50.58,50.59,27671.0,42.8342,42.8427,42.8004,42.8088,27671.0
2016-05-04 15:30:00,50.59,50.59,50.58,50.58,59545.0,42.8088,42.8088,42.8004,42.8004,59545.0
2016-05-04 15:35:00,50.59,50.59,50.57,50.58,105809.0,42.8088,42.8088,42.7919,42.8004,105809.0
2016-05-04 15:40:00,50.58,50.62,50.56,50.6,109462.0,42.8004,42.8342,42.7834,42.8173,109462.0
2016-05-04 15:45:00,50.6,50.63,50.59,50.63,80838.0,42.8173,42.8427,42.8088,42.8427,80838.0
2016-05-04 15:50:00,50.63,50.63,50.58,50.59,150495.0,42.8427,42.8427,42.8004,42.8088,150495.0
2016-05-04 15:55:00,50.59,50.63,50.55,50.55,333819.0,42.8088,42.8427,42.775,42.775,333819.0
2016-05-05 09:30:00,50.85,51.0,50.75,50.82,70146.0,43.0288,43.1558,42.9442,43.0035,70146.0
2016-05-05 09:35:00,50.82,50.85,50.73,50.85,179487.0,43.0035,43.0288,42.9273,43.0288,179487.0
2016-05-05 09:40:00,50.85,50.88,50.7,50.72,111217.0,43.0288,43.0542,42.9019,42.9188,111217.0
2016-05-05 09:45:00,50.72,50.72,50.65,50.69,54686.0,42.9188,42.9188,42.8596,42.8934,54686.0
2016-05-05 09:50:00,50.69,50.78,50.68,50.75,61997.0,42.8934,42.9696,42.885,42.9442,61997.0
2016-05-05 09:55:00,50.76,50.79,50.69,50.7,50515.0,42.9527,42.9781,42.8934,42.9019,50515.0
2016-05-05 10:00:00,50.7,50.8,50.66,50.78,54902.0,42.9019,42.9865,42.8681,42.9696,54902.0
2016-05-05 10:05:00,50.79,50.81,50.74,50.76,38795.0,42.9781,42.995,42.9358,42.9527,38795.0
2016-05-05 10:10:00,50.76,50.82,50.74,50.8,37772.0,42.9527,43.0035,42.9358,42.9865,37772.0
2016-05-05 10:15:00,50.81,50.83,50.73,50.75,46207.0,42.995,43.0119,42.9273,42.9442,46207.0
2016-05-05 10:20:00,50.76,50.76,50.7,50.72,57668.0,42.9527,42.9527,42.9019,42.9188,57668.0
2016-05-05 10:25:00,50.71,50.73,50.63,50.63,34513.0,42.9104,42.9273,42.8427,42.8427,34513.0
2016-05-05 10:30:00,50.63,50.65,50.62,50.65,15743.0,42.8427,42.8596,42.8342,42.8596,15743.0
2016-05-05 10:35:00,50.65,50.67,50.58,50.59,105940.0,42.8596,42.8765,42.8004,42.8088,105940.0
2016-05-05 10:40:00,50.59,50.59,50.53,50.55,145619.0,42.8088,42.8088,42.7581,42.775,145619.0
2016-05-05 10:45:00,50.55,50.55,50.46,50.48,123718.0,42.775,42.775,42.6988,42.7157,123718.0
2016-05-05 10:50:00,50.48,50.52,50.48,50.5,33023.0,42.7157,42.7496,42.7157,42.7327,33023.0
2016-05-05 10:55:00,50.51,50.51,50.47,50.49,35766.0,42.7411,42.7411,42.7073,42.7242,35766.0
2016-05-05 11:00:00,50.49,50.5,50.45,50.47,44153.0,42.7242,42.7327,42.6904,42.7073,44153.0
2016-05-05 11:05:00,50.48,50.51,50.45,50.45,18570.0,42.7157,42.7411,42.6904,42.6904,18570.0
2016-05-05 11:10:00,50.45,50.46,50.42,50.43,44814.0,42.6904,42.6988,42.665,42.6734,44814.0
2016-05-05 11:15:00,50.44,50.53,50.43,50.53,38663.0,42.6819,42.7581,42.6734,42.7581,38663.0
2016-05-05 11:20:00,50.52,50.53,50.39,50.39,83709.0,42.7496,42.7581,42.6396,42.6396,83709.0
2016-05-05 11:25:00,50.39,50.44,50.38,50.39,67584.0,42.6396,42.6819,42.6311,42.6396,67584.0
2016-05-05 11:30:00,50.39,50.45,50.37,50.42,49101.0,42.6396,42.6904,42.6227,42.665,49101.0
2016-05-05 11:35:00,50.43,50.5,50.43,50.47,64036.0,42.6734,42.7327,42.6734,42.7073,64036.0
2016-05-05 11:40:00,50.48,50.52,50.46,50.52,23195.0,42.7157,42.7496,42.6988,42.7496,23195.0
2016-05-05 11:45:00,50.52,50.53,50.48,50.49,19034.0,42.7496,42.7581,42.7157,42.7242,19034.0
2016-05-05 11:50:00,50.5,50.5,50.47,50.47,22503.0,42.7327,42.7327,42.7073,42.7073,22503.0
2016-05-05 11:55:00,50.48,50.48,50.46,50.47,10809.0,42.7157,42.7157,42.6988,42.7073,10809.0
2016-05-05 12:00:00,50.47,50.55,50.46,50.54,41856.0,42.7073,42.775,42.6988,42.7665,41856.0
2016-05-05 12:05:00,50.54,50.6,50.5,50.51,23253.0,42.7665,42.8173,42.7327,42.7411,23253.0
2016-05-05 12:10:00,50.52,50.55,50.48,50.53,17056.0,42.7496,42.775,42.7157,42.7581,17056.0
2016-05-05 12:15:00,50.53,50.57,50.53,50.54,17573.0,42.7581,42.7919,42.7581,42.7665,17573.0
2016-05-05 12:20:00,50.55,50.55,50.52,50.54,18986.0,42.775,42.775,42.7496,42.7665,18986.0
2016-05-05 12:25:00,50.54,50.54,50.49,50.54,32968.0,42.7665,42.7665,42.7242,42.7665,32968.0
2016-05-05 12:30:00,50.54,50.54,50.5,50.54,12319.0,42.7665,42.7665,42.7327,42.7665,12319.0
2016-05-05 12:35:00,50.54,50.54,50.48,50.48,14500.0,42.7665,42.7665,42.7157,42.7157,14500.0
2016-05-05 12:40:00,50.48,50.5,50.47,50.5,36057.0,42.7157,42.7327,42.7073,42.7327,36057.0
2016-05-05 12:45:00,50.49,50.49,50.46,50.49,23123.0,42.7242,42.7242,42.6988,42.7242,23123.0
2016-05-05 12:50:00,50.49,50.54,50.48,50.51,19673.0,42.7242,42.7665,42.7157,42.7411,19673.0
2016-05-05 12:55:00,50.52,50.54,50.5,50.5,27235.0,42.7496,42.7665,42.7327,42.7327,27235.0
2016-05-05 13:00:00,50.5,50.5,50.47,50.49,11965.0,42.7327,42.7327,42.7073,42.7242,11965.0
2016-05-05 13:05:00,50.5,50.5,50.46,50.46,9871.0,42.7327,42.7327,42.6988,42.6988,9871.0
2016-05-05 13:10:00,50.46,50.47,50.36,50.38,133873.0,42.6988,42.7073,42.6142,42.6311,133873.0
2016-05-05 13:15:00,50.37,50.38,50.35,50.37,76973.0,42.6227,42.6311,42.6057,42.6227,76973.0
2016-05-05 13:20:00,50.38,50.38,50.31,50.31,18917.0,42.6311,42.6311,42.5719,42.5719,18917.0
2016-05-05 13:25:00,50.32,50.33,50.28,50.3,17597.0,42.5804,42.5888,42.5465,42.5634,17597.0
2016-05-05 13:30:00,50.29,50.34,50.28,50.33,54639.0,42.555,42.5973,42.5465,42.5888,54639.0
2016-05-05 13:35:00,50.32,50.33,50.31,50.32,34568.0,42.5804,42.5888,42.5719,42.5804,34568.0
2016-05-05 13:40:00,50.32,50.39,50.32,50.37,14087.0,42.5804,42.6396,42.5804,42.6227,14087.0
2016-05-05 13:45:00,50.38,50.43,50.38,50.4,22206.0,42.6311,42.6734,42.6311,42.6481,22206.0
2016-05-05 13:50:00,50.4,50.42,50.38,50.4,24908.0,42.6481,42.665,42.6311,42.6481,24908.0
2016-05-05 13:55:00,50.39,50.39,50.37,50.38,13815.0,42.6396,42.6396,42.6227,42.6311,13815.0
2016-05-05 14:00:00,50.38,50.4,50.36,50.4,14049.0,42.6311,42.6481,42.6142,42.6481,14049.0
2016-05-05 14:05:00,50.4,50.43,50.4,50.42,19600.0,42.6481,42.6734,42.6481,42.665,19600.0
2016-05-05 14:10:00,50.42,50.45,50.42,50.43,44959.0,42.665,42.6904,42.665,42.6734,44959.0
2016-05-05 14:15:00,50.43,50.43,50.39,50.4,20611.0,42.6734,42.6734,42.6396,42.6481,20611.0
2016-05-05 14:20:00,50.39,50.49,50.39,50.48,65620.0,42.6396,42.7242,42.6396,42.7157,65620.0
2016-05-05 14:25:00,50.48,50.48,50.42,50.48,23913.0,42.7157,42.7157,42.665,42.7157,23913.0
2016-05-05 14:30:00,50.48,50.48,50.42,50.43,18275.0,42.7157,42.7157,42.665,42.6734,18275.0
2016-05-05 14:35:00,50.42,50.44,50.4,50.41,19010.0,42.665,42.6819,42.6481,42.6565,19010.0
2016-05-05 14:40:00,50.41,50.47,50.4,50.47,13647.0,42.6565,42.7073,42.6481,42.7073,13647.0
2016-05-05 14:45:00,50.48,50.51,50.43,50.47,13113.0,42.7157,42.7411,42.6734,42.7073,13113.0
2016-05-05 14:50:00,50.46,50.51,50.44,50.48,49168.0,42.6988,42.7411,42.6819,42.7157,49168.0
2016-05-05 14:55:00,50.48,50.49,50.45,50.45,9400.0,42.7157,42.7242,42.6904,42.6904,9400.0
2016-05-05 15:00:00,50.44,50.44,50.39,50.4,32457.0,42.6819,42.6819,42.6396,42.6481,32457.0
2016-05-05 15:05:00,50.4,50.43,50.37,50.43,41648.0,42.6481,42.6734,42.6227,42.6734,41648.0
2016-05-05 15:10:00,50.43,50.48,50.43,50.46,41295.0,42.6734,42.7157,42.6734,42.6988,41295.0
2016-05-05 15:15:00,50.45,50.45,50.42,50.45,42760.0,42.6904,42.6904,42.665,42.6904,42760.0
2016-05-05 15:20:00,50.46,50.5,50.44,50.5,21763.0,42.6988,42.7327,42.6819,42.7327,21763.0
2016-05-05 15:25:00,50.49,50.5,50.45,50.46,24014.0,42.7242,42.7327,42.6904,42.6988,24014.0
2016-05-05 15:30:00,50.46,50.48,50.44,50.46,33590.0,42.6988,42.7157,42.6819,42.6988,33590.0
2016-05-05 15:35:00,50.47,50.48,50.43,50.45,40497.0,42.7073,42.7157,42.6734,42.6904,40497.0
2016-05-05 15:40:00,50.45,50.46,50.44,50.45,29620.0,42.6904,42.6988,42.6819,42.6904,29620.0
2016-05-05 15:45:00,50.45,50.46,50.42,50.43,69387.0,42.6904,42.6988,42.665,42.6734,69387.0
2016-05-05 15:50:00,50.43,50.45,50.42,50.43,38834.0,42.6734,42.6904,42.665,42.6734,38834.0
2016-05-05 15:55:00,50.42,50.45,50.4,50.43,135813.0,42.665,42.6904,42.6481,42.6734,135813.0
2016-05-06 09:30:00,50.32,50.33,50.07,50.25,174535.0,42.5804,42.5888,42.3688,42.5211,174535.0
2016-05-06 09:35:00,50.25,50.37,50.17,50.32,127437.0,42.5211,42.6227,42.4534,42.5804,127437.0
2016-05-06 09:40:00,50.32,50.49,50.32,50.49,138509.0,42.5804,42.7242,42.5804,42.7242,138509.0
2016-05-06 09:45:00,50.48,50.49,50.4,50.41,68260.0,42.7157,42.7242,42.6481,42.6565,68260.0
2016-05-06 09:50:00,50.41,50.52,50.4,50.52,77151.0,42.6565,42.7496,42.6481,42.7496,77151.0
2016-05-06 09:55:00,50.52,50.53,50.48,50.49,33157.0,42.7496,42.7581,42.7157,42.7242,33157.0
2016-05-06 10:00:00,50.49,50.6,50.47,50.57,80271.0,42.7242,42.8173,42.7073,42.7919,80271.0
2016-05-06 10:05:00,50.57,50.6,50.53,50.58,72364.0,42.7919,42.8173,42.7581,42.8004,72364.0
2016-05-06 10:10:00,50.59,50.61,50.54,50.57,35658.0,42.8088,42.8258,42.7665,42.7919,35658.0
2016-05-06 10:15:00,50.56,50.58,50.54,50.56,29880.0,42.7834,42.8004,42.7665,42.7834,29880.0
2016-05-06 10:20:00,50.56,50.59,50.43,50.43,49037.0,42.7834,42.8088,42.6734,42.6734,49037.0
2016-05-06 10:25:00,50.43,50.46,50.42,50.46,47364.0,42.6734,42.6988,42.665,42.6988,47364.0
2016-05-06 10:30:00,50.46,50.5,50.42,50.47,12305.0,42.6988,42.7327,42.665,42.7073,12305.0
2016-05-06 10:35:00,50.46,50.47,50.29,50.29,103056.0,42.6988,42.7073,42.555,42.555,103056.0
2016-05-06 10:40:00,50.3,50.31,50.22,50.24,129039.0,42.5634,42.5719,42.4957,42.5127,129039.0
2016-05-06 10:45:00,50.24,50.24,50.11,50.15,176425.0,42.5127,42.5127,42.4027,42.4365,176425.0
2016-05-06 10:50:00,50.15,50.18,50.1,50.12,135520.0,42.4365,42.4619,42.3942,42.4111,135520.0
2016-05-06 10:55:00,50.13,50.26,50.12,50.25,222096.0,42.4196,42.5296,42.4111,42.5211,222096.0
2016-05-06 11:00:00,50.24,50.3,50.23,50.28,103664.0,42.5127,42.5634,42.5042,42.5465,103664.0
2016-05-06 11:05:00,50.29,50.29,50.24,50.24,24794.0,42.555,42.555,42.5127,42.5127,24794.0
2016-05-06 11:10:00,50.25,50.33,50.24,50.3,21555.0,42.5211,42.5888,42.5127,42.5634,21555.0
2016-05-06 11:15:00,50.31,50.39,50.31,50.38,49965.0,42.5719,42.6396,42.5719,42.6311,49965.0
2016-05-06 11:20:00,50.39,50.42,50.37,50.4,33267.0,42.6396,42.665,42.6227,42.6481,33267.0
2016-05-06 11:25:00,50.41,50.44,50.39,50.4,26191.0,42.6565,42.6819,42.6396,42.6481,26191.0
2016-05-06 11:30:00,50.39,50.4,50.34,50.34,19810.0,42.6396,42.6481,42.5973,42.5973,19810.0
2016-05-06 11:35:00,50.34,50.4,50.33,50.4,27083.0,42.5973,42.6481,42.5888,42.6481,27083.0
2016-05-06 11:40:00,50.39,50.4,50.36,50.37,17288.0,42.6396,42.6481,42.6142,42.6227,17288.0
2016-05-06 11:45:00,50.37,50.37,50.29,50.3,56612.0,42.6227,42.6227,42.555,42.5634,56612.0
2016-05-06 11:50:00,50.3,50.32,50.29,50.3,34689.0,42.5634,42.5804,42.555,42.5634,34689.0
2016-05-06 11:55:00,50.3,50.3,50.26,50.26,9512.0,42.5634,42.5634,42.5296,42.5296,9512.0
2016-05-06 12:00:00,50.27,50.3,50.27,50.29,14888.0,42.538,42.5634,42.538,42.555,14888.0
2016-05-06 12:05:00,50.29,50.35,50.28,50.31,15381.0,42.555,42.6057,42.5465,42.5719,15381.0
2016-05-06 12:10:00,50.31,50.31,50.27,50.31,23198.0,42.5719,42.5719,42.538,42.5719,23198.0
2016-05-06 12:15:00,50.31,50.31,50.25,50.28,17514.0,42.5719,42.5719,42.5211,42.5465,17514.0
2016-05-06 12:20:00,50.27,50.3,50.26,50.28,12099.0,42.538,42.5634,42.5296,42.5465,12099.0
2016-05-06 12:25:00,50.28,50.28,50.24,50.24,16025.0,42.5465,42.5465,42.5127,42.5127,16025.0
2016-05-06 12:30:00,50.24,50.26,50.21,50.23,25128.0,42.5127,42.5296,42.4873,42.5042,25128.0
2016-05-06 12:35:00,50.23,50.29,50.23,50.27,17249.0,42.5042,42.555,42.5042,42.538,17249.0
2016-05-06 12:40:00,50.27,50.31,50.27,50.29,11320.0,42.538,42.5719,42.538,42.555,11320.0
2016-05-06 12:45:00,50.29,50.29,50.25,50.26,14854.0,42.555,42.555,42.5211,42.5296,14854.0
2016-05-06 12:50:00,50.25,50.26,50.22,50.25,14694.0,42.5211,42.5296,42.4957,42.5211,14694.0
2016-05-06 12:55:00,50.25,50.3,50.25,50.29,19469.0,42.5211,42.5634,42.5211,42.555,19469.0
2016-05-06 13:00:00,50.3,50.31,50.29,50.29,5046.0,42.5634,42.5719,42.555,42.555,5046.0
2016-05-06 13:05:00,50.29,50.34,50.29,50.34,14286.0,42.555,42.5973,42.555,42.5973,14286.0
2016-05-06 13:10:00,50.35,50.36,50.33,50.34,24240.0,42.6057,42.6142,42.5888,42.5973,24240.0
2016-05-06 13:15:00,50.34,50.37,50.33,50.36,12447.0,42.5973,42.6227,42.5888,42.6142,12447.0
2016-05-06 13:20:00,50.35,50.38,50.35,50.38,5500.0,42.6057,42.6311,42.6057,42.6311,5500.0
2016-05-06 13:25:00,50.38,50.39,50.35,50.36,11415.0,42.6311,42.6396,42.6057,42.6142,11415.0
2016-05-06 13:30:00,50.37,50.42,50.36,50.41,37597.0,42.6227,42.665,42.6142,42.6565,37597.0
2016-05-06 13:35:00,50.41,50.44,50.4,50.42,44449.0,42.6565,42.6819,42.6481,42.665,44449.0
2016-05-06 13:40:00,50.41,50.42,50.37,50.37,7228.0,42.6565,42.665,42.6227,42.6227,7228.0
2016-05-06 13:45:00,50.37,50.44,50.37,50.43,24963.0,42.6227,42.6819,42.6227,42.6734,24963.0
2016-05-06 13:50:00,50.42,50.48,50.42,50.47,21127.0,42.665,42.7157,42.665,42.7073,21127.0
2016-05-06 13:55:00,50.48,50.5,50.45,50.48,21487.0,42.7157,42.7327,42.6904,42.7157,21487.0
2016-05-06 14:00:00,50.48,50.53,50.47,50.53,18894.0,42.7157,42.7581,42.7073,42.7581,18894.0
2016-05-06 14:05:00,50.52,50.53,50.49,50.53,16988.0,42.7496,42.7581,42.7242,42.7581,16988.0
2016-05-06 14:10:00,50.53,50.53,50.46,50.46,19401.0,42.7581,42.7581,42.6988,42.6988,19401.0
2016-05-06 14:15:00,50.47,50.55,50.46,50.55,18421.0,42.7073,42.775,42.6988,42.775,18421.0
2016-05-06 14:20:00,50.55,50.56,50.52,50.53,9655.0,42.775,42.7834,42.7496,42.7581,9655.0
2016-05-06 14:25:00,50.53,50.56,50.51,50.52,18912.0,42.7581,42.7834,42.7411,42.7496,18912.0
2016-05-06 14:30:00,50.52,50.52,50.44,50.46,28417.0,42.7496,42.7496,42.6819,42.6988,28417.0
2016-05-06 14:35:00,50.46,50.53,50.44,50.5,24594.0,42.6988,42.7581,42.6819,42.7327,24594.0
2016-05-06 14:40:00,50.5,50.5,50.47,50.5,17334.0,42.7327,42.7327,42.7073,42.7327,17334.0
2016-05-06 14:45:00,50.51,50.52,50.46,50.46,14180.0,42.7411,42.7496,42.6988,42.6988,14180.0
2016-05-06 14:50:00,50.46,50.51,50.45,50.51,17644.0,42.6988,42.7411,42.6904,42.7411,17644.0
2016-05-06 14:55:00,50.51,50.51,50.44,50.44,13947.0,42.7411,42.7411,42.6819,42.6819,13947.0
2016-05-06 15:00:00,50.45,50.49,50.45,50.49,12853.0,42.6904,42.7242,42.6904,42.7242,12853.0
2016-05-06 15:05:00,50.48,50.5,50.45,50.46,30034.0,42.7157,42.7327,42.6904,42.6988,30034.0
2016-05-06 15:10:00,50.47,50.51,50.47,50.48,8405.0,42.7073,42.7411,42.7073,42.7157,8405.0
2016-05-06 15:15:00,50.48,50.49,50.45,50.45,37273.0,42.7157,42.7242,42.6904,42.6904,37273.0
2016-05-06 15:20:00,50.45,50.48,50.44,50.46,24411.0,42.6904,42.7157,42.6819,42.6988,24411.0
2016-05-06 15:25:00,50.47,50.48,50.45,50.45,12048.0,42.7073,42.7157,42.6904,42.6904,12048.0
2016-05-06 15:30:00,50.45,50.46,50.39,50.4,78272.0,42.6904,42.6988,42.6396,42.6481,78272.0
2016-05-06 15:35:00,50.41,50.46,50.41,50.44,34100.0,42.6565,42.6988,42.6565,42.6819,34100.0
2016-05-06 15:40:00,50.43,50.45,50.37,50.38,57089.0,42.6734,42.6904,42.6227,42.6311,57089.0
2016-05-06 15:45:00,50.38,50.4,50.35,50.35,93277.0,42.6311,42.6481,42.6057,42.6057,93277.0
2016-05-06 15:50:00,50.34,50.44,50.34,50.43,63675.0,42.5973,42.6819,42.5973,42.6734,63675.0
2016-05-06 15:55:00,50.43,50.49,50.42,50.48,138162.0,42.6734,42.7242,42.665,42.7157,138162.0
2016-05-09 09:30:00,50.44,50.62,50.43,50.47,68252.0,42.6819,42.8342,42.6734,42.7073,68252.0
2016-05-09 09:35:00,50.47,50.51,50.45,50.49,43622.0,42.7073,42.7411,42.6904,42.7242,43622.0
2016-05-09 09:40:00,50.48,50.51,50.46,50.49,56109.0,42.7157,42.7411,42.6988,42.7242,56109.0
2016-05-09 09:45:00,50.48,50.49,50.46,50.46,52347.0,42.7157,42.7242,42.6988,42.6988,52347.0
2016-05-09 09:50:00,50.46,50.46,50.37,50.39,38737.0,42.6988,42.6988,42.6227,42.6396,38737.0
2016-05-09 09:55:00,50.39,50.41,50.37,50.41,26575.0,42.6396,42.6565,42.6227,42.6565,26575.0
2016-05-09 10:00:00,50.41,50.44,50.38,50.4,65906.0,42.6565,42.6819,42.6311,42.6481,65906.0
2016-05-09 10:05:00,50.39,50.42,50.38,50.39,89700.0,42.6396,42.665,42.6311,42.6396,89700.0
2016-05-09 10:10:00,50.38,50.4,50.35,50.36,30867.0,42.6311,42.6481,42.6057,42.6142,30867.0
2016-05-09 10:15:00,50.36,50.38,50.34,50.34,29357.0,42.6142,42.6311,42.5973,42.5973,29357.0
2016-05-09 10:20:00,50.34,50.37,50.31,50.32,67441.0,42.5973,42.6227,42.5719,42.5804,67441.0
2016-05-09 10:25:00,50.31,50.33,50.29,50.32,56356.0,42.5719,42.5888,42.555,42.5804,56356.0
2016-05-09 10:30:00,50.32,50.33,50.29,50.32,51490.0,42.5804,42.5888,42.555,42.5804,51490.0
2016-05-09 10:35:00,50.32,50.34,50.29,50.3,15429.0,42.5804,42.5973,42.555,42.5634,15429.0
2016-05-09 10:40:00,50.3,50.37,50.3,50.37,13570.0,42.5634,42.6227,42.5634,42.6227,13570.0
2016-05-09 10:45:00,50.37,50.37,50.35,50.37,15600.0,42.6227,42.6227,42.6057,42.6227,15600.0
2016-05-09 10:50:00,50.37,50.39,50.35,50.35,16929.0,42.6227,42.6396,42.6057,42.6057,16929.0
2016-05-09 10:55:00,50.34,50.35,50.3,50.32,57865.0,42.5973,42.6057,42.5634,42.5804,57865.0
2016-05-09 11:00:00,50.32,50.36,50.29,50.3,69667.0,42.5804,42.6142,42.555,42.5634,69667.0
2016-05-09 11:05:00,50.3,50.33,50.3,50.31,44013.0,42.5634,42.5888,42.5634,42.5719,44013.0
2016-05-09 11:10:00,50.3,50.31,50.25,50.26,87600.0,42.5634,42.5719,42.5211,42.5296,87600.0
2016-05-09 11:15:00,50.26,50.29,50.25,50.28,17026.0,42.5296,42.555,42.5211,42.5465,17026.0
2016-05-09 11:20:00,50.28,50.33,50.27,50.32,32580.0,42.5465,42.5888,42.538,42.5804,32580.0
2016-05-09 11:25:00,50.32,50.32,50.26,50.26,13110.0,42.5804,42.5804,42.5296,42.5296,13110.0
2016-05-09 11:30:00,50.26,50.26,50.24,50.25,17097.0,42.5296,42.5296,42.5127,42.5211,17097.0
2016-05-09 11:35:00,50.25,50.28,50.25,50.27,61242.0,42.5211,42.5465,42.5211,42.538,61242.0
2016-05-09 11:40:00,50.27,50.27,50.26,50.27,21514.0,42.538,42.538,42.5296,42.538,21514.0
2016-05-09 11:45:00,50.27,50.29,50.26,50.29,15045.0,42.538,42.555,42.5296,42.555,15045.0
2016-05-09 11:50:00,50.29,50.32,50.29,50.31,13999.0,42.555,42.5804,42.555,42.5719,13999.0
2016-05-09 11:55:00,50.32,50.32,50.3,50.3,14027.0,42.5804,42.5804,42.5634,42.5634,14027.0
2016-05-09 12:00:00,50.3,50.32,50.29,50.3,23977.0,42.5634,42.5804,42.555,42.5634,23977.0
2016-05-09 12:05:00,50.31,50.31,50.26,50.26,12494.0,42.5719,42.5719,42.5296,42.5296,12494.0
2016-05-09 12:10:00,50.26,50.3,50.26,50.29,22886.0,42.5296,42.5634,42.5296,42.555,22886.0
2016-05-09 12:15:00,50.29,50.29,50.26,50.29,8923.0,42.555,42.555,42.5296,42.555,8923.0
2016-05-09 12:20:00,50.29,50.31,50.28,50.29,11785.0,42.555,42.5719,42.5465,42.555,11785.0
2016-05-09 12:25:00,50.3,50.31,50.29,50.31,6494.0,42.5634,42.5719,42.555,42.5719,6494.0
2016-05-09 12:30:00,50.3,50.3,50.26,50.26,26058.0,42.5634,42.5634,42.5296,42.5296,26058.0
2016-05-09 12:35:00,50.26,50.27,50.25,50.26,31615.0,42.5296,42.538,42.5211,42.5296,31615.0
2016-05-09 12:40:00,50.26,50.27,50.25,50.26,4700.0,42.5296,42.538,42.5211,42.5296,4700.0
2016-05-09 12:45:00,50.26,50.28,50.25,50.26,22425.0,42.5296,42.5465,42.5211,42.5296,22425.0
2016-05-09 12:50:00,50.25,50.26,50.24,50.26,15299.0,42.5211,42.5296,42.5127,42.5296,15299.0
2016-05-09 12:55:00,50.26,50.27,50.23,50.25,7924.0,42.5296,42.538,42.5042,42.5211,7924.0
2016-05-09 13:00:00,50.24,50.25,50.21,50.23,18422.0,42.5127,42.5211,42.4873,42.5042,18422.0
2016-05-09 13:05:00,50.22,50.24,50.22,50.23,14014.0,42.4957,42.5127,42.4957,42.5042,14014.0
2016-05-09 13:10:00,50.23,50.23,50.21,50.23,14192.0,42.5042,42.5042,42.4873,42.5042,14192.0
2016-05-09 13:15:00,50.22,50.23,50.2,50.2,13826.0,42.4957,42.5042,42.4788,42.4788,13826.0
2016-05-09 13:20:00,50.2,50.21,50.19,50.2,10270.0,42.4788,42.4873,42.4704,42.4788,10270.0
2016-05-09 13:25:00,50.21,50.22,50.2,50.21,2400.0,42.4873,42.4957,42.4788,42.4873,2400.0
2016-05-09 13:30:00,50.21,50.23,50.2,50.21,29143.0,42.4873,42.5042,42.4788,42.4873,29143.0
2016-05-09 13:35:00,50.2,50.2,50.16,50.16,8795.0,42.4788,42.4788,42.445,42.445,8795.0
2016-05-09 13:40:00,50.17,50.18,50.15,50.17,58027.0,42.4534,42.4619,42.4365,42.4534,58027.0
2016-05-09 13:45:00,50.17,50.18,50.16,50.17,13300.0,42.4534,42.4619,42.445,42.4534,13300.0
2016-05-09 13:50:00,50.17,50.18,50.16,50.16,12576.0,42.4534,42.4619,42.445,42.445,12576.0
2016-05-09 13:55:00,50.16,50.16,50.14,50.14,10900.0,42.445,42.445,42.428,42.428,10900.0
2016-05-09 14:00:00,50.14,50.16,50.14,50.14,45641.0,42.428,42.445,42.428,42.428,45641.0
2016-05-09 14:05:00,50.13,50.15,50.12,50.13,11246.0,42.4196,42.4365,42.4111,42.4196,11246.0
2016-05-09 14:10:00,50.14,50.15,50.14,50.14,13892.0,42.428,42.4365,42.428,42.428,13892.0
2016-05-09 14:15:00,50.14,50.15,50.13,50.15,10100.0,42.428,42.4365,42.4196,42.4365,10100.0
2016-05-09 14:20:00,50.15,50.18,50.14,50.18,16900.0,42.4365,42.4619,42.428,42.4619,16900.0
2016-05-09 14:25:00,50.18,50.2,50.16,50.17,22552.0,42.4619,42.4788,42.445,42.4534,22552.0
2016-05-09 14:30:00,50.18,50.21,50.18,50.19,50383.0,42.4619,42.4873,42.4619,42.4704,50383.0
2016-05-09 14:35:00,50.19,50.21,50.18,50.2,17619.0,42.4704,42.4873,42.4619,42.4788,17619.0
2016-05-09 14:40:00,50.2,50.2,50.19,50.19,3615.0,42.4788,42.4788,42.4704,42.4704,3615.0
2016-05-09 14:45:00,50.2,50.26,50.2,50.26,26593.0,42.4788,42.5296,42.4788,42.5296,26593.0
2016-05-09 14:50:00,50.26,50.33,50.25,50.32,126603.0,42.5296,42.5888,42.5211,42.5804,126603.0
2016-05-09 14:55:00,50.31,50.33,50.29,50.33,38367.0,42.5719,42.5888,42.555,42.5888,38367.0
2016-05-09 15:00:00,50.33,50.33,50.29,50.3,69559.0,42.5888,42.5888,42.555,42.5634,69559.0
2016-05-09 15:05:00,50.29,50.3,50.26,50.27,35375.0,42.555,42.5634,42.5296,42.538,35375.0
2016-05-09 15:10:00,50.27,50.29,50.27,50.27,18275.0,42.538,42.555,42.538,42.538,18275.0
2016-05-09 15:15:00,50.27,50.28,50.26,50.27,10176.0,42.538,42.5465,42.5296,42.538,10176.0
2016-05-09 15:20:00,50.26,50.28,50.25,50.25,26333.0,42.5296,42.5465,42.5211,42.5211,26333.0
2016-05-09 15:25:00,50.26,50.27,50.24,50.24,16037.0,42.5296,42.538,42.5127,42.5127,16037.0
2016-05-09 15:30:00,50.24,50.25,50.21,50.22,105763.0,42.5127,42.5211,42.4873,42.4957,105763.0
2016-05-09 15:35:00,50.22,50.23,50.22,50.23,37377.0,42.4957,42.5042,42.4957,42.5042,37377.0
2016-05-09 15:40:00,50.23,50.25,50.23,50.23,27446.0,42.5042,42.5211,42.5042,42.5042,27446.0
2016-05-09 15:45:00,50.23,50.24,50.2,50.22,36002.0,42.5042,42.5127,42.4788,42.4957,36002.0
2016-05-09 15:50:00,50.21,50.22,50.19,50.2,44578.0,42.4873,42.4957,42.4704,42.4788,44578.0
2016-05-09 15:55:00,50.2,50.22,50.16,50.17,135940.0,42.4788,42.4957,42.445,42.4534,135940.0
2016-05-10 09:30:00,50.73,50.85,50.73,50.84,81645.0,42.9273,43.0288,42.9273,43.0204,81645.0
2016-05-10 09:35:00,50.84,50.86,50.82,50.84,73007.0,43.0204,43.0373,43.0035,43.0204,73007.0
2016-05-10 09:40:00,50.85,50.89,50.85,50.88,70274.0,43.0288,43.0627,43.0288,43.0542,70274.0
2016-05-10 09:45:00,50.88,50.91,50.88,50.91,31140.0,43.0542,43.0796,43.0542,43.0796,31140.0
2016-05-10 09:50:00,50.91,50.93,50.9,50.9,42152.0,43.0796,43.0965,43.0711,43.0711,42152.0
2016-05-10 09:55:00,50.91,50.93,50.9,50.91,20042.0,43.0796,43.0965,43.0711,43.0796,20042.0
2016-05-10 10:00:00,50.93,50.95,50.9,50.93,75094.0,43.0965,43.1135,43.0711,43.0965,75094.0
2016-05-10 10:05:00,50.93,50.94,50.89,50.9,45177.0,43.0965,43.105,43.0627,43.0711,45177.0
2016-05-10 10:10:00,50.9,50.93,50.9,50.93,97037.0,43.0711,43.0965,43.0711,43.0965,97037.0
2016-05-10 10:15:00,50.93,50.97,50.92,50.96,30592.0,43.0965,43.1304,43.0881,43.1219,30592.0
2016-05-10 10:20:00,50.96,50.97,50.89,50.9,45287.0,43.1219,43.1304,43.0627,43.0711,45287.0
2016-05-10 10:25:00,50.9,50.9,50.86,50.87,22107.0,43.0711,43.0711,43.0373,43.0458,22107.0
2016-05-10 10:30:00,50.88,50.89,50.85,50.89,22275.0,43.0542,43.0627,43.0288,43.0627,22275.0
2016-05-10 10:35:00,50.89,50.91,50.88,50.9,22428.0,43.0627,43.0796,43.0542,43.0711,22428.0
2016-05-10 10:40:00,50.9,50.94,50.89,50.94,24444.0,43.0711,43.105,43.0627,43.105,24444.0
2016-05-10 10:45:00,50.94,50.97,50.93,50.97,24517.0,43.105,43.1304,43.0965,43.1304,24517.0
2016-05-10 10:50:00,50.96,50.96,50.92,50.94,59548.0,43.1219,43.1219,43.0881,43.105,59548.0
2016-05-10 10:55:00,50.93,50.94,50.91,50.91,15245.0,43.0965,43.105,43.0796,43.0796,15245.0
2016-05-10 11:00:00,50.91,50.94,50.9,50.94,23206.0,43.0796,43.105,43.0711,43.105,23206.0
2016-05-10 11:05:00,50.94,50.95,50.91,50.94,14737.0,43.105,43.1135,43.0796,43.105,14737.0
2016-05-10 11:10:00,50.94,50.97,50.93,50.93,19744.0,43.105,43.1304,43.0965,43.0965,19744.0
2016-05-10 11:15:00,50.94,50.94,50.92,50.92,9232.0,43.105,43.105,43.0881,43.0881,9232.0
2016-05-10 11:20:00,50.91,50.91,50.88,50.89,25367.0,43.0796,43.0796,43.0542,43.0627,25367.0
2016-05-10 11:25:00,50.88,50.89,50.87,50.89,39729.0,43.0542,43.0627,43.0458,43.0627,39729.0
2016-05-10 11:30:00,50.89,50.92,50.88,50.91,11919.0,43.0627,43.0881,43.0542,43.0796,11919.0
2016-05-10 11:35:00,50.92,50.92,50.91,50.92,7002.0,43.0881,43.0881,43.0796,43.0881,7002.0
2016-05-10 11:40:00,50.92,50.92,50.87,50.89,24339.0,43.0881,43.0881,43.0458,43.0627,24339.0
2016-05-10 11:45:00,50.89,50.9,50.89,50.89,2265.0,43.0627,43.0711,43.0627,43.0627,2265.0
2016-05-10 11:50:00,50.9,50.92,50.89,50.91,4405.0,43.0711,43.0881,43.0627,43.0796,4405.0
2016-05-10 11:55:00,50.91,50.93,50.89,50.9,23345.0,43.0796,43.0965,43.0627,43.0711,23345.0
2016-05-10 12:00:00,50.91,50.92,50.9,50.9,10330.0,43.0796,43.0881,43.0711,43.0711,10330.0
2016-05-10 12:05:00,50.91,50.92,50.9,50.91,15129.0,43.0796,43.0881,43.0711,43.0796,15129.0
2016-05-10 12:10:00,50.91,50.95,50.91,50.95,25768.0,43.0796,43.1135,43.0796,43.1135,25768.0
2016-05-10 12:15:00,50.95,50.96,50.94,50.95,115143.0,43.1135,43.1219,43.105,43.1135,115143.0
2016-05-10 12:20:00,50.95,50.95,50.93,50.94,22311.0,43.1135,43.1135,43.0965,43.105,22311.0
2016-05-10 12:25:00,50.93,50.94,50.91,50.93,23169.0,43.0965,43.105,43.0796,43.0965,23169.0
2016-05-10 12:30:00,50.93,50.95,50.92,50.93,10216.0,43.0965,43.1135,43.0881,43.0965,10216.0
2016-05-10 12:35:00,50.92,50.93,50.91,50.91,8050.0,43.0881,43.0965,43.0796,43.0796,8050.0
2016-05-10 12:40:00,50.91,50.92,50.9,50.91,17774.0,43.0796,43.0881,43.0711,43.0796,17774.0
2016-05-10 12:45:00,50.92,50.92,50.91,50.91,12969.0,43.0881,43.0881,43.0796,43.0796,12969.0
2016-05-10 12:50:00,50.91,50.91,50.9,50.91,15475.0,43.0796,43.0796,43.0711,43.0796,15475.0
2016-05-10 12:55:00,50.91,50.91,50.9,50.91,2800.0,43.0796,43.0796,43.0711,43.0796,2800.0
2016-05-10 13:00:00,50.91,50.91,50.89,50.9,22141.0,43.0796,43.0796,43.0627,43.0711,22141.0
2016-05-10 13:05:00,50.91,50.91,50.89,50.9,24125.0,43.0796,43.0796,43.0627,43.0711,24125.0
2016-05-10 13:10:00,50.9,50.91,50.87,50.88,32353.0,43.0711,43.0796,43.0458,43.0542,32353.0
2016-05-10 13:15:00,50.87,50.89,50.84,50.84,18149.0,43.0458,43.0627,43.0204,43.0204,18149.0
2016-05-10 13:20:00,50.85,50.88,50.84,50.86,10617.0,43.0288,43.0542,43.0204,43.0373,10617.0
2016-05-10 13:25:00,50.86,50.86,50.82,50.82,25288.0,43.0373,43.0373,43.0035,43.0035,25288.0
2016-05-10 13:30:00,50.82,50.84,50.82,50.83,14839.0,43.0035,43.0204,43.0035,43.0119,14839.0
2016-05-10 13:35:00,50.83,50.86,50.83,50.85,17321.0,43.0119,43.0373,43.0119,43.0288,17321.0
2016-05-10 13:40:00,50.86,50.87,50.84,50.86,29439.0,43.0373,43.0458,43.0204,43.0373,29439.0
2016-05-10 13:45:00,50.87,50.87,50.86,50.87,45103.0,43.0458,43.0458,43.0373,43.0458,45103.0
2016-05-10 13:50:00,50.87,50.88,50.86,50.88,16358.0,43.0458,43.0542,43.0373,43.0542,16358.0
2016-05-10 13:55:00,50.87,50.88,50.87,50.88,5048.0,43.0458,43.0542,43.0458,43.0542,5048.0
2016-05-10 14:00:00,50.88,50.88,50.85,50.87,22527.0,43.0542,43.0542,43.0288,43.0458,22527.0
2016-05-10 14:05:00,50.87,50.87,50.85,50.87,18940.0,43.0458,43.0458,43.0288,43.0458,18940.0
2016-05-10 14:10:00,50.87,50.9,50.86,50.87,17935.0,43.0458,43.0711,43.0373,43.0458,17935.0
2016-05-10 14:15:00,50.88,50.89,50.87,50.88,12199.0,43.0542,43.0627,43.0458,43.0542,12199.0
2016-05-10 14:20:00,50.89,50.91,50.88,50.89,20763.0,43.0627,43.0796,43.0542,43.0627,20763.0
2016-05-10 14:25:00,50.9,50.92,50.89,50.92,8126.0,43.0711,43.0881,43.0627,43.0881,8126.0
2016-05-10 14:30:00,50.92,50.95,50.92,50.95,42810.0,43.0881,43.1135,43.0881,43.1135,42810.0
2016-05-10 14:35:00,50.95,50.97,50.94,50.96,20095.0,43.1135,43.1304,43.105,43.1219,20095.0
2016-05-10 14:40:00,50.96,50.97,50.95,50.96,19039.0,43.1219,43.1304,43.1135,43.1219,19039.0
2016-05-10 14:45:00,50.96,50.99,50.95,50.96,49646.0,43.1219,43.1473,43.1135,43.1219,49646.0
2016-05-10 14:50:00,50.96,50.96,50.93,50.93,24882.0,43.1219,43.1219,43.0965,43.0965,24882.0
2016-05-10 14:55:00,50.94,50.94,50.93,50.94,64081.0,43.105,43.105,43.0965,43.105,64081.0
2016-05-10 15:00:00,50.93,50.95,50.93,50.95,33926.0,43.0965,43.1135,43.0965,43.1135,33926.0
2016-05-10 15:05:00,50.94,50.95,50.94,50.95,3915.0,43.105,43.1135,43.105,43.1135,3915.0
2016-05-10 15:10:00,50.95,50.95,50.94,50.94,21315.0,43.1135,43.1135,43.105,43.105,21315.0
2016-05-10 15:15:00,50.95,50.96,50.94,50.96,28184.0,43.1135,43.1219,43.105,43.1219,28184.0
2016-05-10 15:20:00,50.95,50.96,50.94,50.96,27705.0,43.1135,43.1219,43.105,43.1219,27705.0
2016-05-10 15:25:00,50.96,50.99,50.95,50.96,26750.0,43.1219,43.1473,43.1135,43.1219,26750.0
2016-05-10 15:30:00,50.97,50.97,50.94,50.94,32866.0,43.1304,43.1304,43.105,43.105,32866.0
2016-05-10 15:35:00,50.94,50.95,50.91,50.91,18782.0,43.105,43.1135,43.0796,43.0796,18782.0
2016-05-10 15:40:00,50.91,50.93,50.9,50.93,110791.0,43.0796,43.0965,43.0711,43.0965,110791.0
2016-05-10 15:45:00,50.93,50.93,50.91,50.91,31748.0,43.0965,43.0965,43.0796,43.0796,31748.0
2016-05-10 15:50:00,50.92,50.95,50.91,50.95,93058.0,43.0881,43.1135,43.0796,43.1135,93058.0
2016-05-10 15:55:00,50.96,51.0,50.95,50.98,143071.0,43.1219,43.1558,43.1135,43.1388,143071.0
2016-05-11 09:30:00,50.87,50.87,50.73,50.81,31890.0,43.0458,43.0458,42.9273,42.995,31890.0
2016-05-11 09:35:00,50.81,50.81,50.76,50.79,10141.0,42.995,42.995,42.9527,42.9781,10141.0
2016-05-11 09:40:00,50.78,50.8,50.73,50.73,26130.0,42.9696,42.9865,42.9273,42.9273,26130.0
2016-05-11 09:45:00,50.73,50.78,50.73,50.78,26080.0,42.9273,42.9696,42.9273,42.9696,26080.0
2016-05-11 09:50:00,50.77,50.8,50.77,50.77,21373.0,42.9611,42.9865,42.9611,42.9611,21373.0
2016-05-11 09:55:00,50.78,50.78,50.74,50.76,23413.0,42.9696,42.9696,42.9358,42.9527,23413.0
2016-05-11 10:00:00,50.75,50.76,50.72,50.74,53809.0,42.9442,42.9527,42.9188,42.9358,53809.0
2016-05-11 10:05:00,50.74,50.76,50.74,50.74,35232.0,42.9358,42.9527,42.9358,42.9358,35232.0
2016-05-11 10:10:00,50.74,50.75,50.71,50.75,21582.0,42.9358,42.9442,42.9104,42.9442,21582.0
2016-05-11 10:15:00,50.76,50.78,50.75,50.76,60109.0,42.9527,42.9696,42.9442,42.9527,60109.0
2016-05-11 10:20:00,50.76,50.8,50.75,50.8,13814.0,42.9527,42.9865,42.9442,42.9865,13814.0
2016-05-11 10:25:00,50.8,50.82,50.8,50.82,17874.0,42.9865,43.0035,42.9865,43.0035,17874.0
2016-05-11 10:30:00,50.82,50.95,50.81,50.92,74299.0,43.0035,43.1135,42.995,43.0881,74299.0
2016-05-11 10:35:00,50.92,50.95,50.88,50.88,26184.0,43.0881,43.1135,43.0542,43.0542,26184.0
2016-05-11 10:40:00,50.88,50.88,50.83,50.85,21868.0,43.0542,43.0542,43.0119,43.0288,21868.0
2016-05-11 10:45:00,50.85,50.88,50.85,50.87,8507.0,43.0288,43.0542,43.0288,43.0458,8507.0
2016-05-11 10:50:00,50.87,50.93,50.87,50.93,19033.0,43.0458,43.0965,43.0458,43.0965,19033.0
2016-05-11 10:55:00,50.94,50.95,50.93,50.93,7867.0,43.105,43.1135,43.0965,43.0965,7867.0
2016-05-11 11:00:00,50.93,50.93,50.87,50.88,40060.0,43.0965,43.0965,43.0458,43.0542,40060.0
2016-05-11 11:05:00,50.87,50.88,50.85,50.88,11700.0,43.0458,43.0542,43.0288,43.0542,11700.0
2016-05-11 11:10:00,50.88,50.95,50.87,50.94,20212.0,43.0542,43.1135,43.0458,43.105,20212.0
2016-05-11 11:15:00,50.94,50.97,50.94,50.96,13007.0,43.105,43.1304,43.105,43.1219,13007.0
2016-05-11 11:20:00,50.96,51.01,50.95,51.0,22045.0,43.1219,43.1642,43.1135,43.1558,22045.0
2016-05-11 11:25:00,51.0,51.01,50.96,50.97,8296.0,43.1558,43.1642,43.1219,43.1304,8296.0
2016-05-11 11:30:00,50.97,50.99,50.96,50.99,23415.0,43.1304,43.1473,43.1219,43.1473,23415.0
2016-05-11 11:35:00,50.99,51.02,50.98,51.0,29095.0,43.1473,43.1727,43.1388,43.1558,29095.0
2016-05-11 11:40:00,51.01,51.04,50.99,51.03,20451.0,43.1642,43.1896,43.1473,43.1812,20451.0
2016-05-11 11:45:00,51.03,51.04,51.01,51.02,18774.0,43.1812,43.1896,43.1642,43.1727,18774.0
2016-05-11 11:50:00,51.01,51.02,50.99,50.99,14645.0,43.1642,43.1727,43.1473,43.1473,14645.0
2016-05-11 11:55:00,50.98,50.99,50.96,50.97,11298.0,43.1388,43.1473,43.1219,43.1304,11298.0
2016-05-11 12:00:00,50.97,51.01,50.96,50.99,19942.0,43.1304,43.1642,43.1219,43.1473,19942.0
2016-05-11 12:05:00,51.0,51.02,50.94,50.95,21575.0,43.1558,43.1727,43.105,43.1135,21575.0
2016-05-11 12:10:00,50.96,50.97,50.94,50.95,24818.0,43.1219,43.1304,43.105,43.1135,24818.0
2016-05-11 12:15:00,50.95,50.96,50.95,50.96,13025.0,43.1135,43.1219,43.1135,43.1219,13025.0
2016-05-11 12:20:00,50.96,50.97,50.94,50.95,3825.0,43.1219,43.1304,43.105,43.1135,3825.0
2016-05-11 12:25:00,50.94,50.96,50.94,50.96,6516.0,43.105,43.1219,43.105,43.1219,6516.0
2016-05-11 12:30:00,50.95,50.95,50.93,50.94,10041.0,43.1135,43.1135,43.0965,43.105,10041.0
2016-05-11 12:35:00,50.95,50.95,50.93,50.95,5621.0,43.1135,43.1135,43.0965,43.1135,5621.0
2016-05-11 12:40:00,50.94,50.95,50.94,50.94,1000.0,43.105,43.1135,43.105,43.105,1000.0
2016-05-11 12:45:00,50.93,50.93,50.92,50.92,3500.0,43.0965,43.0965,43.0881,43.0881,3500.0
2016-05-11 12:50:00,50.92,50.92,50.9,50.9,3541.0,43.0881,43.0881,43.0711,43.0711,3541.0
2016-05-11 12:55:00,50.9,50.91,50.89,50.9,5260.0,43.0711,43.0796,43.0627,43.0711,5260.0
2016-05-11 13:00:00,50.9,50.91,50.9,50.91,13394.0,43.0711,43.0796,43.0711,43.0796,13394.0
2016-05-11 13:05:00,50.91,50.92,50.9,50.92,3271.0,43.0796,43.0881,43.0711,43.0881,3271.0
2016-05-11 13:10:00,50.92,50.93,50.91,50.92,1605.0,43.0881,43.0965,43.0796,43.0881,1605.0
2016-05-11 13:15:00,50.93,50.93,50.92,50.93,2256.0,43.0965,43.0965,43.0881,43.0965,2256.0
2016-05-11 13:20:00,50.93,50.94,50.93,50.93,14957.0,43.0965,43.105,43.0965,43.0965,14957.0
2016-05-11 13:25:00,50.93,50.94,50.9,50.94,12357.0,43.0965,43.105,43.0711,43.105,12357.0
2016-05-11 13:30:00,50.94,50.95,50.94,50.94,6132.0,43.105,43.1135,43.105,43.105,6132.0
2016-05-11 13:35:00,50.93,50.94,50.91,50.93,9110.0,43.0965,43.105,43.0796,43.0965,9110.0
2016-05-11 13:40:00,50.92,50.92,50.89,50.9,4488.0,43.0881,43.0881,43.0627,43.0711,4488.0
2016-05-11 13:45:00,50.91,50.93,50.9,50.93,4900.0,43.0796,43.0965,43.0711,43.0965,4900.0
2016-05-11 13:50:00,50.93,50.93,50.9,50.9,4263.0,43.0965,43.0965,43.0711,43.0711,4263.0
2016-05-11 13:55:00,50.91,50.91,50.89,50.89,3793.0,43.0796,43.0796,43.0627,43.0627,3793.0
2016-05-11 14:00:00,50.9,50.9,50.87,50.88,5741.0,43.0711,43.0711,43.0458,43.0542,5741.0
2016-05-11 14:05:00,50.88,50.88,50.85,50.86,9411.0,43.0542,43.0542,43.0288,43.0373,9411.0
2016-05-11 14:10:00,50.85,50.86,50.85,50.86,9484.0,43.0288,43.0373,43.0288,43.0373,9484.0
2016-05-11 14:15:00,50.85,50.86,50.84,50.85,8746.0,43.0288,43.0373,43.0204,43.0288,8746.0
2016-05-11 14:20:00,50.85,50.86,50.84,50.86,4144.0,43.0288,43.0373,43.0204,43.0373,4144.0
2016-05-11 14:25:00,50.86,50.91,50.86,50.9,25462.0,43.0373,43.0796,43.0373,43.0711,25462.0
2016-05-11 14:30:00,50.91,50.91,50.89,50.89,6870.0,43.0796,43.0796,43.0627,43.0627,6870.0
2016-05-11 14:35:00,50.89,50.9,50.89,50.9,3500.0,43.0627,43.0711,43.0627,43.0711,3500.0
2016-05-11 14:40:00,50.89,50.89,50.84,50.85,9825.0,43.0627,43.0627,43.0204,43.0288,9825.0
2016-05-11 14:45:00,50.85,50.86,50.83,50.85,11512.0,43.0288,43.0373,43.0119,43.0288,11512.0
2016-05-11 14:50:00,50.85,50.85,50.81,50.83,25675.0,43.0288,43.0288,42.995,43.0119,25675.0
2016-05-11 14:55:00,50.82,50.82,50.8,50.81,11215.0,43.0035,43.0035,42.9865,42.995,11215.0
2016-05-11 15:00:00,50.81,50.83,50.8,50.8,9475.0,42.995,43.0119,42.9865,42.9865,9475.0
2016-05-11 15:05:00,50.79,50.81,50.79,50.8,28765.0,42.9781,42.995,42.9781,42.9865,28765.0
2016-05-11 15:10:00,50.8,50.81,50.79,50.79,4946.0,42.9865,42.995,42.9781,42.9781,4946.0
2016-05-11 15:15:00,50.79,50.79,50.75,50.75,32243.0,42.9781,42.9781,42.9442,42.9442,32243.0
2016-05-11 15:20:00,50.75,50.75,50.72,50.73,8407.0,42.9442,42.9442,42.9188,42.9273,8407.0
2016-05-11 15:25:00,50.74,50.76,50.74,50.75,12823.0,42.9358,42.9527,42.9358,42.9442,12823.0
2016-05-11 15:30:00,50.75,50.77,50.74,50.76,19557.0,42.9442,42.9611,42.9358,42.9527,19557.0
2016-05-11 15:35:00,50.76,50.76,50.72,50.73,15017.0,42.9527,42.9527,42.9188,42.9273,15017.0
2016-05-11 15:40:00,50.73,50.73,50.68,50.69,35141.0,42.9273,42.9273,42.885,42.8934,35141.0
2016-05-11 15:45:00,50.69,50.73,50.68,50.72,27528.0,42.8934,42.9273,42.885,42.9188,27528.0
2016-05-11 15:50:00,50.72,50.75,50.7,50.71,55809.0,42.9188,42.9442,42.9019,42.9104,55809.0
2016-05-11 15:55:00,50.71,50.76,50.7,50.76,128618.0,42.9104,42.9527,42.9019,42.9527,128618.0
2016-05-12 09:30:00,50.93,50.99,50.91,50.95,44445.0,43.0965,43.1473,43.0796,43.1135,44445.0
2016-05-12 09:35:00,50.95,50.98,50.86,50.86,62097.0,43.1135,43.1388,43.0373,43.0373,62097.0
2016-05-12 09:40:00,50.86,50.89,50.82,50.87,43749.0,43.0373,43.0627,43.0035,43.0458,43749.0
2016-05-12 09:45:00,50.88,50.88,50.83,50.86,26476.0,43.0542,43.0542,43.0119,43.0373,26476.0
2016-05-12 09:50:00,50.86,50.9,50.82,50.83,27494.0,43.0373,43.0711,43.0035,43.0119,27494.0
2016-05-12 09:55:00,50.84,50.85,50.76,50.77,46661.0,43.0204,43.0288,42.9527,42.9611,46661.0
2016-05-12 10:00:00,50.78,50.83,50.77,50.82,18020.0,42.9696,43.0119,42.9611,43.0035,18020.0
2016-05-12 10:05:00,50.81,50.82,50.77,50.78,21512.0,42.995,43.0035,42.9611,42.9696,21512.0
2016-05-12 10:10:00,50.78,50.84,50.77,50.82,36337.0,42.9696,43.0204,42.9611,43.0035,36337.0
2016-05-12 10:15:00,50.81,50.82,50.74,50.75,42665.0,42.995,43.0035,42.9358,42.9442,42665.0
2016-05-12 10:20:00,50.74,50.76,50.72,50.76,43316.0,42.9358,42.9527,42.9188,42.9527,43316.0
2016-05-12 10:25:00,50.75,50.78,50.74,50.76,17002.0,42.9442,42.9696,42.9358,42.9527,17002.0
2016-05-12 10:30:00,50.76,50.76,50.73,50.76,40257.0,42.9527,42.9527,42.9273,42.9527,40257.0
2016-05-12 10:35:00,50.76,50.8,50.74,50.8,23522.0,42.9527,42.9865,42.9358,42.9865,23522.0
2016-05-12 10:40:00,50.8,50.8,50.7,50.72,25661.0,42.9865,42.9865,42.9019,42.9188,25661.0
2016-05-12 10:45:00,50.72,50.74,50.7,50.7,24640.0,42.9188,42.9358,42.9019,42.9019,24640.0
2016-05-12 10:50:00,50.71,50.74,50.7,50.73,18409.0,42.9104,42.9358,42.9019,42.9273,18409.0
2016-05-12 10:55:00,50.71,50.74,50.7,50.74,16967.0,42.9104,42.9358,42.9019,42.9358,16967.0
2016-05-12 11:00:00,50.74,50.74,50.64,50.66,92734.0,42.9358,42.9358,42.8511,42.8681,92734.0
2016-05-12 11:05:00,50.65,50.66,50.6,50.61,33289.0,42.8596,42.8681,42.8173,42.8258,33289.0
2016-05-12 11:10:00,50.61,50.62,50.57,50.59,34004.0,42.8258,42.8342,42.7919,42.8088,34004.0
2016-05-12 11:15:00,50.59,50.59,50.53,50.55,20251.0,42.8088,42.8088,42.7581,42.775,20251.0
2016-05-12 11:20:00,50.54,50.56,50.52,50.55,27589.0,42.7665,42.7834,42.7496,42.775,27589.0
2016-05-12 11:25:00,50.55,50.58,50.53,50.57,55371.0,42.775,42.8004,42.7581,42.7919,55371.0
2016-05-12 11:30:00,50.58,50.6,50.57,50.59,35171.0,42.8004,42.8173,42.7919,42.8088,35171.0
2016-05-12 11:35:00,50.6,50.64,50.59,50.62,35019.0,42.8173,42.8511,42.8088,42.8342,35019.0
2016-05-12 11:40:00,50.62,50.64,50.61,50.62,14228.0,42.8342,42.8511,42.8258,42.8342,14228.0
2016-05-12 11:45:00,50.63,50.65,50.61,50.63,38572.0,42.8427,42.8596,42.8258,42.8427,38572.0
2016-05-12 11:50:00,50.63,50.63,50.6,50.6,32959.0,42.8427,42.8427,42.8173,42.8173,32959.0
2016-05-12 11:55:00,50.6,50.61,50.57,50.58,41494.0,42.8173,42.8258,42.7919,42.8004,41494.0
2016-05-12 12:00:00,50.58,50.58,50.54,50.55,31211.0,42.8004,42.8004,42.7665,42.775,31211.0
2016-05-12 12:05:00,50.55,50.61,50.55,50.61,35877.0,42.775,42.8258,42.775,42.8258,35877.0
2016-05-12 12:10:00,50.6,50.62,50.59,50.61,24880.0,42.8173,42.8342,42.8088,42.8258,24880.0
2016-05-12 12:15:00,50.61,50.63,50.57,50.62,21917.0,42.8258,42.8427,42.7919,42.8342,21917.0
2016-05-12 12:20:00,50.62,50.64,50.61,50.63,11538.0,42.8342,42.8511,42.8258,42.8427,11538.0
2016-05-12 12:25:00,50.62,50.62,50.59,50.59,7371.0,42.8342,42.8342,42.8088,42.8088,7371.0
2016-05-12 12:30:00,50.59,50.59,50.55,50.58,9678.0,42.8088,42.8088,42.775,42.8004,9678.0
2016-05-12 12:35:00,50.57,50.59,50.54,50.57,12185.0,42.7919,42.8088,42.7665,42.7919,12185.0
2016-05-12 12:40:00,50.57,50.59,50.56,50.56,7537.0,42.7919,42.8088,42.7834,42.7834,7537.0
2016-05-12 12:45:00,50.56,50.59,50.55,50.59,12483.0,42.7834,42.8088,42.775,42.8088,12483.0
2016-05-12 12:50:00,50.58,50.59,50.58,50.58,6097.0,42.8004,42.8088,42.8004,42.8004,6097.0
2016-05-12 12:55:00,50.58,50.62,50.58,50.62,11704.0,42.8004,42.8342,42.8004,42.8342,11704.0
2016-05-12 13:00:00,50.63,50.64,50.58,50.59,35006.0,42.8427,42.8511,42.8004,42.8088,35006.0
2016-05-12 13:05:00,50.59,50.61,50.58,50.61,18432.0,42.8088,42.8258,42.8004,42.8258,18432.0
2016-05-12 13:10:00,50.61,50.61,50.58,50.6,3703.0,42.8258,42.8258,42.8004,42.8173,3703.0
2016-05-12 13:15:00,50.59,50.6,50.57,50.6,7800.0,42.8088,42.8173,42.7919,42.8173,7800.0
2016-05-12 13:20:00,50.59,50.61,50.58,50.6,11846.0,42.8088,42.8258,42.8004,42.8173,11846.0
2016-05-12 13:25:00,50.61,50.62,50.61,50.61,7100.0,42.8258,42.8342,42.8258,42.8258,7100.0
2016-05-12 13:30:00,50.61,50.61,50.58,50.59,6105.0,42.8258,42.8258,42.8004,42.8088,6105.0
2016-05-12 13:35:00,50.58,50.58,50.53,50.55,38914.0,42.8004,42.8004,42.7581,42.775,38914.0
2016-05-12 13:40:00,50.56,50.6,50.56,50.59,16119.0,42.7834,42.8173,42.7834,42.8088,16119.0
2016-05-12 13:45:00,50.6,50.63,50.6,50.61,7663.0,42.8173,42.8427,42.8173,42.8258,7663.0
2016-05-12 13:50:00,50.6,50.61,50.58,50.6,5564.0,42.8173,42.8258,42.8004,42.8173,5564.0
2016-05-12 13:55:00,50.6,50.68,50.6,50.66,9803.0,42.8173,42.885,42.8173,42.8681,9803.0
2016-05-12 14:00:00,50.66,50.67,50.65,50.67,4500.0,42.8681,42.8765,42.8596,42.8765,4500.0
2016-05-12 14:05:00,50.67,50.71,50.67,50.71,17957.0,42.8765,42.9104,42.8765,42.9104,17957.0
2016-05-12 14:10:00,50.71,50.77,50.71,50.76,53361.0,42.9104,42.9611,42.9104,42.9527,53361.0
2016-05-12 14:15:00,50.76,50.79,50.75,50.77,33958.0,42.9527,42.9781,42.9442,42.9611,33958.0
2016-05-12 14:20:00,50.77,50.79,50.76,50.77,27136.0,42.9611,42.9781,42.9527,42.9611,27136.0
2016-05-12 14:25:00,50.77,50.78,50.75,50.78,12384.0,42.9611,42.9696,42.9442,42.9696,12384.0
2016-05-12 14:30:00,50.77,50.77,50.7,50.7,259554.0,42.9611,42.9611,42.9019,42.9019,259554.0
2016-05-12 14:35:00,50.7,50.72,50.69,50.71,132438.0,42.9019,42.9188,42.8934,42.9104,132438.0
2016-05-12 14:40:00,50.71,50.72,50.7,50.71,82119.0,42.9104,42.9188,42.9019,42.9104,82119.0
2016-05-12 14:45:00,50.72,50.76,50.72,50.73,85456.0,42.9188,42.9527,42.9188,42.9273,85456.0
2016-05-12 14:50:00,50.74,50.76,50.73,50.73,18760.0,42.9358,42.9527,42.9273,42.9273,18760.0
2016-05-12 14:55:00,50.73,50.73,50.71,50.73,8010.0,42.9273,42.9273,42.9104,42.9273,8010.0
2016-05-12 15:00:00,50.73,50.73,50.71,50.73,9660.0,42.9273,42.9273,42.9104,42.9273,9660.0
2016-05-12 15:05:00,50.73,50.73,50.71,50.72,9402.0,42.9273,42.9273,42.9104,42.9188,9402.0
2016-05-12 15:10:00,50.71,50.73,50.69,50.7,22411.0,42.9104,42.9273,42.8934,42.9019,22411.0
2016-05-12 15:15:00,50.71,50.71,50.66,50.67,98783.0,42.9104,42.9104,42.8681,42.8765,98783.0
2016-05-12 15:20:00,50.68,50.69,50.66,50.68,29447.0,42.885,42.8934,42.8681,42.885,29447.0
2016-05-12 15:25:00,50.68,50.68,50.65,50.66,15573.0,42.885,42.885,42.8596,42.8681,15573.0
2016-05-12 15:30:00,50.66,50.67,50.65,50.65,27901.0,42.8681,42.8765,42.8596,42.8596,27901.0
2016-05-12 15:35:00,50.65,50.67,50.63,50.64,52238.0,42.8596,42.8765,42.8427,42.8511,52238.0
2016-05-12 15:40:00,50.64,50.65,50.63,50.64,54980.0,42.8511,42.8596,42.8427,42.8511,54980.0
2016-05-12 15:45:00,50.63,50.64,50.62,50.64,58093.0,42.8427,42.8511,42.8342,42.8511,58093.0
2016-05-12 15:50:00,50.64,50.64,50.61,50.63,77097.0,42.8511,42.8511,42.8258,42.8427,77097.0
2016-05-12 15:55:00,50.63,50.63,50.57,50.59,122599.0,42.8427,42.8427,42.7919,42.8088,122599.0
2016-05-13 09:30:00,49.97,50.0,49.85,49.9,62804.0,42.2842,42.3096,42.1826,42.225,62804.0
2016-05-13 09:35:00,49.9,49.96,49.88,49.96,35211.0,42.225,42.2757,42.208,42.2757,35211.0
2016-05-13 09:40:00,49.97,50.01,49.92,49.92,26155.0,42.2842,42.318,42.2419,42.2419,26155.0
2016-05-13 09:45:00,49.92,49.96,49.91,49.91,57628.0,42.2419,42.2757,42.2334,42.2334,57628.0
2016-05-13 09:50:00,49.92,49.94,49.85,49.87,52243.0,42.2419,42.2588,42.1826,42.1996,52243.0
2016-05-13 09:55:00,49.87,49.89,49.83,49.84,47759.0,42.1996,42.2165,42.1657,42.1742,47759.0
2016-05-13 10:00:00,49.84,49.85,49.8,49.82,124754.0,42.1742,42.1826,42.1403,42.1573,124754.0
2016-05-13 10:05:00,49.82,49.82,49.7,49.7,78355.0,42.1573,42.1573,42.0557,42.0557,78355.0
2016-05-13 10:10:00,49.7,49.71,49.66,49.71,36511.0,42.0557,42.0642,42.0219,42.0642,36511.0
2016-05-13 10:15:00,49.7,49.76,49.68,49.75,43067.0,42.0557,42.1065,42.0388,42.098,43067.0
2016-05-13 10:20:00,49.75,49.77,49.7,49.71,54601.0,42.098,42.115,42.0557,42.0642,54601.0
2016-05-13 10:25:00,49.7,49.73,49.69,49.69,24377.0,42.0557,42.0811,42.0473,42.0473,24377.0
2016-05-13 10:30:00,49.68,49.68,49.64,49.64,31209.0,42.0388,42.0388,42.0049,42.0049,31209.0
2016-05-13 10:35:00,49.64,49.66,49.63,49.64,30435.0,42.0049,42.0219,41.9965,42.0049,30435.0
2016-05-13 10:40:00,49.64,49.65,49.58,49.61,27532.0,42.0049,42.0134,41.9542,41.9796,27532.0
2016-05-13 10:45:00,49.62,49.66,49.61,49.64,9600.0,41.988,42.0219,41.9796,42.0049,9600.0
2016-05-13 10:50:00,49.64,49.7,49.64,49.67,17920.0,42.0049,42.0557,42.0049,42.0303,17920.0
2016-05-13 10:55:00,49.67,49.73,49.67,49.72,20211.0,42.0303,42.0811,42.0303,42.0726,20211.0
2016-05-13 11:00:00,49.72,49.78,49.71,49.76,38378.0,42.0726,42.1234,42.0642,42.1065,38378.0
2016-05-13 11:05:00,49.77,49.8,49.76,49.78,48365.0,42.115,42.1403,42.1065,42.1234,48365.0
2016-05-13 11:10:00,49.79,49.8,49.76,49.78,32332.0,42.1319,42.1403,42.1065,42.1234,32332.0
2016-05-13 11:15:00,49.78,49.81,49.76,49.78,19819.0,42.1234,42.1488,42.1065,42.1234,19819.0
2016-05-13 11:20:00,49.77,49.8,49.77,49.77,26342.0,42.115,42.1403,42.115,42.115,26342.0
2016-05-13 11:25:00,49.77,49.82,49.77,49.8,26146.0,42.115,42.1573,42.115,42.1403,26146.0
2016-05-13 11:30:00,49.8,49.81,49.76,49.76,12623.0,42.1403,42.1488,42.1065,42.1065,12623.0
2016-05-13 11:35:00,49.76,49.78,49.73,49.78,40489.0,42.1065,42.1234,42.0811,42.1234,40489.0
2016-05-13 11:40:00,49.77,49.77,49.72,49.74,20643.0,42.115,42.115,42.0726,42.0896,20643.0
2016-05-13 11:45:00,49.74,49.76,49.73,49.74,10100.0,42.0896,42.1065,42.0811,42.0896,10100.0
2016-05-13 11:50:00,49.73,49.74,49.71,49.73,16018.0,42.0811,42.0896,42.0642,42.0811,16018.0
2016-05-13 11:55:00,49.73,49.75,49.72,49.72,9489.0,42.0811,42.098,42.0726,42.0726,9489.0
2016-05-13 12:00:00,49.72,49.73,49.69,49.71,13608.0,42.0726,42.0811,42.0473,42.0642,13608.0
2016-05-13 12:05:00,49.71,49.73,49.71,49.71,14081.0,42.0642,42.0811,42.0642,42.0642,14081.0
2016-05-13 12:10:00,49.71,49.74,49.71,49.73,15652.0,42.0642,42.0896,42.0642,42.0811,15652.0
2016-05-13 12:15:00,49.73,49.75,49.72,49.75,15727.0,42.0811,42.098,42.0726,42.098,15727.0
2016-05-13 12:20:00,49.75,49.79,49.75,49.76,14490.0,42.098,42.1319,42.098,42.1065,14490.0
2016-05-13 12:25:00,49.76,49.79,49.76,49.78,21517.0,42.1065,42.1319,42.1065,42.1234,21517.0
2016-05-13 12:30:00,49.78,49.8,49.76,49.77,6784.0,42.1234,42.1403,42.1065,42.115,6784.0
2016-05-13 12:35:00,49.77,49.81,49.76,49.77,13549.0,42.115,42.1488,42.1065,42.115,13549.0
2016-05-13 12:40:00,49.76,49.76,49.71,49.71,3700.0,42.1065,42.1065,42.0642,42.0642,3700.0
2016-05-13 12:45:00,49.71,49.74,49.71,49.73,19225.0,42.0642,42.0896,42.0642,42.0811,19225.0
2016-05-13 12:50:00,49.72,49.73,49.71,49.71,14091.0,42.0726,42.0811,42.0642,42.0642,14091.0
2016-05-13 12:55:00,49.71,49.71,49.68,49.69,29687.0,42.0642,42.0642,42.0388,42.0473,29687.0
2016-05-13 13:00:00,49.69,49.72,49.69,49.72,8216.0,42.0473,42.0726,42.0473,42.0726,8216.0
2016-05-13 13:05:00,49.72,49.79,49.71,49.79,122385.0,42.0726,42.1319,42.0642,42.1319,122385.0
2016-05-13 13:10:00,49.77,49.78,49.76,49.76,5904.0,42.115,42.1234,42.1065,42.1065,5904.0
2016-05-13 13:15:00,49.77,49.78,49.74,49.76,34559.0,42.115,42.1234,42.0896,42.1065,34559.0
2016-05-13 13:20:00,49.75,49.76,49.73,49.73,9326.0,42.098,42.1065,42.0811,42.0811,9326.0
2016-05-13 13:25:00,49.73,49.74,49.71,49.73,16409.0,42.0811,42.0896,42.0642,42.0811,16409.0
2016-05-13 13:30:00,49.73,49.73,49.72,49.72,4967.0,42.0811,42.0811,42.0726,42.0726,4967.0
2016-05-13 13:35:00,49.71,49.73,49.71,49.71,12645.0,42.0642,42.0811,42.0642,42.0642,12645.0
2016-05-13 13:40:00,49.71,49.72,49.7,49.72,13378.0,42.0642,42.0726,42.0557,42.0726,13378.0
2016-05-13 13:45:00,49.72,49.73,49.7,49.71,27553.0,42.0726,42.0811,42.0557,42.0642,27553.0
2016-05-13 13:50:00,49.71,49.71,49.69,49.7,67355.0,42.0642,42.0642,42.0473,42.0557,67355.0
2016-05-13 13:55:00,49.7,49.71,49.7,49.7,38967.0,42.0557,42.0642,42.0557,42.0557,38967.0
2016-05-13 14:00:00,49.7,49.72,49.69,49.71,23198.0,42.0557,42.0726,42.0473,42.0642,23198.0
2016-05-13 14:05:00,49.71,49.71,49.69,49.69,4889.0,42.0642,42.0642,42.0473,42.0473,4889.0
2016-05-13 14:10:00,49.68,49.69,49.66,49.69,22254.0,42.0388,42.0473,42.0219,42.0473,22254.0
2016-05-13 14:15:00,49.68,49.71,49.68,49.7,39891.0,42.0388,42.0642,42.0388,42.0557,39891.0
2016-05-13 14:20:00,49.7,49.7,49.66,49.66,44491.0,42.0557,42.0557,42.0219,42.0219,44491.0
2016-05-13 14:25:00,49.67,49.68,49.66,49.67,28528.0,42.0303,42.0388,42.0219,42.0303,28528.0
2016-05-13 14:30:00,49.67,49.68,49.65,49.67,19556.0,42.0303,42.0388,42.0134,42.0303,19556.0
2016-05-13 14:35:00,49.67,49.67,49.6,49.61,10050.0,42.0303,42.0303,41.9711,41.9796,10050.0
2016-05-13 14:40:00,49.6,49.65,49.58,49.65,43397.0,41.9711,42.0134,41.9542,42.0134,43397.0
2016-05-13 14:45:00,49.65,49.66,49.63,49.66,14875.0,42.0134,42.0219,41.9965,42.0219,14875.0
2016-05-13 14:50:00,49.65,49.65,49.6,49.62,12049.0,42.0134,42.0134,41.9711,41.988,12049.0
2016-05-13 14:55:00,49.61,49.65,49.6,49.65,10271.0,41.9796,42.0134,41.9711,42.0134,10271.0
2016-05-13 15:00:00,49.65,49.65,49.62,49.63,10702.0,42.0134,42.0134,41.988,41.9965,10702.0
2016-05-13 15:05:00,49.63,49.64,49.61,49.62,51479.0,41.9965,42.0049,41.9796,41.988,51479.0
2016-05-13 15:10:00,49.63,49.63,49.61,49.63,65771.0,41.9965,41.9965,41.9796,41.9965,65771.0
2016-05-13 15:15:00,49.64,49.65,49.62,49.64,26971.0,42.0049,42.0134,41.988,42.0049,26971.0
2016-05-13 15:20:00,49.63,49.64,49.61,49.63,47057.0,41.9965,42.0049,41.9796,41.9965,47057.0
2016-05-13 15:25:00,49.63,49.63,49.61,49.63,44629.0,41.9965,41.9965,41.9796,41.9965,44629.0
2016-05-13 15:30:00,49.62,49.63,49.61,49.62,64371.0,41.988,41.9965,41.9796,41.988,64371.0
2016-05-13 15:35:00,49.61,49.63,49.61,49.63,21848.0,41.9796,41.9965,41.9796,41.9965,21848.0
2016-05-13 15:40:00,49.62,49.63,49.58,49.58,22074.0,41.988,41.9965,41.9542,41.9542,22074.0
2016-05-13 15:45:00,49.58,49.63,49.57,49.63,94631.0,41.9542,41.9965,41.9457,41.9965,94631.0
2016-05-13 15:50:00,49.63,49.63,49.61,49.61,133343.0,41.9965,41.9965,41.9796,41.9796,133343.0
2016-05-13 15:55:00,49.61,49.63,49.59,49.61,136571.0,41.9796,41.9965,41.9626,41.9796,136571.0
2016-05-16 09:30:00,49.86,49.94,49.86,49.9,105937.0,42.1911,42.2588,42.1911,42.225,105937.0
2016-05-16 09:35:00,49.9,49.96,49.9,49.92,54877.0,42.225,42.2757,42.225,42.2419,54877.0
2016-05-16 09:40:00,49.92,49.94,49.88,49.91,73135.0,42.2419,42.2588,42.208,42.2334,73135.0
2016-05-16 09:45:00,49.91,49.95,49.91,49.91,38380.0,42.2334,42.2673,42.2334,42.2334,38380.0
2016-05-16 09:50:00,49.9,49.94,49.85,49.85,17131.0,42.225,42.2588,42.1826,42.1826,17131.0
2016-05-16 09:55:00,49.85,49.91,49.85,49.88,22034.0,42.1826,42.2334,42.1826,42.208,22034.0
2016-05-16 10:00:00,49.89,49.91,49.85,49.87,31605.0,42.2165,42.2334,42.1826,42.1996,31605.0
2016-05-16 10:05:00,49.87,49.93,49.86,49.92,14867.0,42.1996,42.2503,42.1911,42.2419,14867.0
2016-05-16 10:10:00,49.93,49.98,49.93,49.96,10041.0,42.2503,42.2927,42.2503,42.2757,10041.0
2016-05-16 10:15:00,49.96,49.96,49.9,49.91,33629.0,42.2757,42.2757,42.225,42.2334,33629.0
2016-05-16 10:20:00,49.91,49.93,49.89,49.92,22780.0,42.2334,42.2503,42.2165,42.2419,22780.0
2016-05-16 10:25:00,49.93,49.97,49.92,49.93,19746.0,42.2503,42.2842,42.2419,42.2503,19746.0
2016-05-16 10:30:00,49.92,49.95,49.91,49.92,11916.0,42.2419,42.2673,42.2334,42.2419,11916.0
2016-05-16 10:35:00,49.92,49.93,49.9,49.92,11314.0,42.2419,42.2503,42.225,42.2419,11314.0
2016-05-16 10:40:00,49.92,49.92,49.87,49.87,18150.0,42.2419,42.2419,42.1996,42.1996,18150.0
2016-05-16 10:45:00,49.87,49.91,49.86,49.91,13082.0,42.1996,42.2334,42.1911,42.2334,13082.0
2016-05-16 10:50:00,49.91,49.96,49.91,49.95,16092.0,42.2334,42.2757,42.2334,42.2673,16092.0
2016-05-16 10:55:00,49.94,49.95,49.91,49.94,8935.0,42.2588,42.2673,42.2334,42.2588,8935.0
2016-05-16 11:00:00,49.95,49.99,49.94,49.97,25887.0,42.2673,42.3011,42.2588,42.2842,25887.0
2016-05-16 11:05:00,49.97,49.97,49.92,49.92,36167.0,42.2842,42.2842,42.2419,42.2419,36167.0
2016-05-16 11:10:00,49.93,49.93,49.91,49.92,25808.0,42.2503,42.2503,42.2334,42.2419,25808.0
2016-05-16 11:15:00,49.92,49.96,49.92,49.93,20114.0,42.2419,42.2757,42.2419,42.2503,20114.0
2016-05-16 11:20:00,49.94,49.94,49.9,49.9,22467.0,42.2588,42.2588,42.225,42.225,22467.0
2016-05-16 11:25:00,49.91,49.93,49.9,49.93,17246.0,42.2334,42.2503,42.225,42.2503,17246.0
2016-05-16 11:30:00,49.93,49.95,49.93,49.94,3123.0,42.2503,42.2673,42.2503,42.2588,3123.0
2016-05-16 11:35:00,49.94,49.95,49.94,49.95,3297.0,42.2588,42.2673,42.2588,42.2673,3297.0
2016-05-16 11:40:00,49.95,49.98,49.95,49.98,8345.0,42.2673,42.2927,42.2673,42.2927,8345.0
2016-05-16 11:45:00,49.98,49.98,49.96,49.98,8525.0,42.2927,42.2927,42.2757,42.2927,8525.0
2016-05-16 11:50:00,49.99,50.0,49.98,49.98,4790.0,42.3011,42.3096,42.2927,42.2927,4790.0
2016-05-16 11:55:00,49.99,50.0,49.96,49.96,19650.0,42.3011,42.3096,42.2757,42.2757,19650.0
2016-05-16 12:00:00,49.97,49.98,49.93,49.94,7719.0,42.2842,42.2927,42.2503,42.2588,7719.0
2016-05-16 12:05:00,49.94,49.95,49.94,49.95,10705.0,42.2588,42.2673,42.2588,42.2673,10705.0
2016-05-16 12:10:00,49.95,49.96,49.95,49.96,4225.0,42.2673,42.2757,42.2673,42.2757,4225.0
2016-05-16 12:15:00,49.96,49.98,49.95,49.97,9200.0,42.2757,42.2927,42.2673,42.2842,9200.0
2016-05-16 12:20:00,49.97,49.97,49.95,49.97,22984.0,42.2842,42.2842,42.2673,42.2842,22984.0
2016-05-16 12:25:00,49.96,49.97,49.94,49.95,39635.0,42.2757,42.2842,42.2588,42.2673,39635.0
2016-05-16 12:30:00,49.95,49.97,49.94,49.97,21181.0,42.2673,42.2842,42.2588,42.2842,21181.0
2016-05-16 12:35:00,49.97,49.97,49.94,49.96,30177.0,42.2842,42.2842,42.2588,42.2757,30177.0
2016-05-16 12:40:00,49.96,49.98,49.95,49.98,5418.0,42.2757,42.2927,42.2673,42.2927,5418.0
2016-05-16 12:45:00,49.98,49.98,49.96,49.98,6023.0,42.2927,42.2927,42.2757,42.2927,6023.0
2016-05-16 12:50:00,49.98,50.01,49.97,50.0,22523.0,42.2927,42.318,42.2842,42.3096,22523.0
2016-05-16 12:55:00,50.0,50.02,49.99,50.01,51933.0,42.3096,42.3265,42.3011,42.318,51933.0
2016-05-16 13:00:00,50.01,50.03,50.0,50.02,12741.0,42.318,42.335,42.3096,42.3265,12741.0
2016-05-16 13:05:00,50.02,50.02,49.98,49.99,21785.0,42.3265,42.3265,42.2927,42.3011,21785.0
2016-05-16 13:10:00,50.0,50.02,50.0,50.01,8169.0,42.3096,42.3265,42.3096,42.318,8169.0
2016-05-16 13:15:00,50.01,50.02,50.0,50.01,6546.0,42.318,42.3265,42.3096,42.318,6546.0
2016-05-16 13:20:00,50.01,50.02,50.0,50.01,3900.0,42.318,42.3265,42.3096,42.318,3900.0
2016-05-16 13:25:00,50.01,50.01,49.98,50.0,32831.0,42.318,42.318,42.2927,42.3096,32831.0
2016-05-16 13:30:00,50.01,50.02,49.98,50.0,52513.0,42.318,42.3265,42.2927,42.3096,52513.0
2016-05-16 13:35:00,49.99,49.99,49.95,49.97,20807.0,42.3011,42.3011,42.2673,42.2842,20807.0
2016-05-16 13:40:00,49.96,49.97,49.95,49.96,8203.0,42.2757,42.2842,42.2673,42.2757,8203.0
2016-05-16 13:45:00,49.96,49.97,49.95,49.97,900.0,42.2757,42.2842,42.2673,42.2842,900.0
2016-05-16 13:50:00,49.98,49.98,49.96,49.96,18805.0,42.2927,42.2927,42.2757,42.2757,18805.0
2016-05-16 13:55:00,49.96,49.99,49.96,49.98,5128.0,42.2757,42.3011,42.2757,42.2927,5128.0
2016-05-16 14:00:00,49.97,50.01,49.96,50.01,6700.0,42.2842,42.318,42.2757,42.318,6700.0
2016-05-16 14:05:00,50.01,50.02,49.99,50.0,5732.0,42.318,42.3265,42.3011,42.3096,5732.0
2016-05-16 14:10:00,50.0,50.02,50.0,50.02,2100.0,42.3096,42.3265,42.3096,42.3265,2100.0
2016-05-16 14:15:00,50.02,50.03,49.99,50.0,14533.0,42.3265,42.335,42.3011,42.3096,14533.0
2016-05-16 14:20:00,50.01,50.02,50.0,50.01,4107.0,42.318,42.3265,42.3096,42.318,4107.0
2016-05-16 14:25:00,50.0,50.03,50.0,50.02,14145.0,42.3096,42.335,42.3096,42.3265,14145.0
2016-05-16 14:30:00,50.01,50.03,50.01,50.01,9961.0,42.318,42.335,42.318,42.318,9961.0
2016-05-16 14:35:00,50.01,50.01,49.97,49.98,52068.0,42.318,42.318,42.2842,42.2927,52068.0
2016-05-16 14:40:00,49.98,50.0,49.97,49.98,54892.0,42.2927,42.3096,42.2842,42.2927,54892.0
2016-05-16 14:45:00,49.98,49.99,49.98,49.98,16990.0,42.2927,42.3011,42.2927,42.2927,16990.0
2016-05-16 14:50:00,49.98,49.99,49.98,49.98,6186.0,42.2927,42.3011,42.2927,42.2927,6186.0
2016-05-16 14:55:00,49.98,49.99,49.97,49.97,26048.0,42.2927,42.3011,42.2842,42.2842,26048.0
2016-05-16 15:00:00,49.97,49.98,49.97,49.97,17607.0,42.2842,42.2927,42.2842,42.2842,17607.0
2016-05-16 15:05:00,49.98,50.0,49.97,49.98,33957.0,42.2927,42.3096,42.2842,42.2927,33957.0
2016-05-16 15:10:00,49.97,49.97,49.95,49.96,27074.0,42.2842,42.2842,42.2673,42.2757,27074.0
2016-05-16 15:15:00,49.96,49.96,49.95,49.95,9447.0,42.2757,42.2757,42.2673,42.2673,9447.0
2016-05-16 15:20:00,49.95,49.98,49.95,49.98,24625.0,42.2673,42.2927,42.2673,42.2927,24625.0
2016-05-16 15:25:00,49.98,49.98,49.97,49.97,7791.0,42.2927,42.2927,42.2842,42.2842,7791.0
2016-05-16 15:30:00,49.97,49.98,49.94,49.95,67853.0,42.2842,42.2927,42.2588,42.2673,67853.0
2016-05-16 15:35:00,49.95,49.97,49.94,49.97,24316.0,42.2673,42.2842,42.2588,42.2842,24316.0
2016-05-16 15:40:00,49.96,49.97,49.95,49.95,20548.0,42.2757,42.2842,42.2673,42.2673,20548.0
2016-05-16 15:45:00,49.95,49.96,49.93,49.94,20808.0,42.2673,42.2757,42.2503,42.2588,20808.0
2016-05-16 15:50:00,49.94,49.94,49.9,49.91,20765.0,42.2588,42.2588,42.225,42.2334,20765.0
2016-05-16 15:55:00,49.91,49.94,49.9,49.93,97429.0,42.2334,42.2588,42.225,42.2503,97429.0
2016-05-17 09:30:00,49.92,49.94,49.85,49.91,92041.0,42.2419,42.2588,42.1826,42.2334,92041.0
2016-05-17 09:35:00,49.92,49.92,49.85,49.87,84286.0,42.2419,42.2419,42.1826,42.1996,84286.0
2016-05-17 09:40:00,49.86,49.86,49.81,49.82,41171.0,42.1911,42.1911,42.1488,42.1573,41171.0
2016-05-17 09:45:00,49.82,49.86,49.8,49.84,55057.0,42.1573,42.1911,42.1403,42.1742,55057.0
2016-05-17 09:50:00,49.83,49.87,49.81,49.84,45560.0,42.1657,42.1996,42.1488,42.1742,45560.0
2016-05-17 09:55:00,49.85,49.89,49.85,49.87,44958.0,42.1826,42.2165,42.1826,42.1996,44958.0
2016-05-17 10:00:00,49.87,49.89,49.82,49.88,83523.0,42.1996,42.2165,42.1573,42.208,83523.0
2016-05-17 10:05:00,49.87,49.89,49.85,49.86,22359.0,42.1996,42.2165,42.1826,42.1911,22359.0
2016-05-17 10:10:00,49.87,49.87,49.83,49.84,46822.0,42.1996,42.1996,42.1657,42.1742,46822.0
2016-05-17 10:15:00,49.85,49.93,49.85,49.92,29196.0,42.1826,42.2503,42.1826,42.2419,29196.0
2016-05-17 10:20:00,49.92,49.94,49.9,49.92,15372.0,42.2419,42.2588,42.225,42.2419,15372.0
2016-05-17 10:25:00,49.91,49.92,49.88,49.89,33209.0,42.2334,42.2419,42.208,42.2165,33209.0
2016-05-17 10:30:00,49.88,49.89,49.87,49.89,30346.0,42.208,42.2165,42.1996,42.2165,30346.0
2016-05-17 10:35:00,49.89,49.89,49.86,49.89,40707.0,42.2165,42.2165,42.1911,42.2165,40707.0
2016-05-17 10:40:00,49.89,49.94,49.88,49.94,42297.0,42.2165,42.2588,42.208,42.2588,42297.0
2016-05-17 10:45:00,49.93,49.94,49.91,49.91,20909.0,42.2503,42.2588,42.2334,42.2334,20909.0
2016-05-17 10:50:00,49.92,49.95,49.92,49.95,33944.0,42.2419,42.2673,42.2419,42.2673,33944.0
2016-05-17 10:55:00,49.95,49.97,49.94,49.97,40330.0,42.2673,42.2842,42.2588,42.2842,40330.0
2016-05-17 11:00:00,49.97,49.97,49.94,49.96,19757.0,42.2842,42.2842,42.2588,42.2757,19757.0
2016-05-17 11:05:00,49.95,49.95,49.93,49.95,12557.0,42.2673,42.2673,42.2503,42.2673,12557.0
2016-05-17 11:10:00,49.94,49.95,49.91,49.92,21460.0,42.2588,42.2673,42.2334,42.2419,21460.0
2016-05-17 11:15:00,49.92,49.95,49.91,49.92,7348.0,42.2419,42.2673,42.2334,42.2419,7348.0
2016-05-17 11:20:00,49.91,49.94,49.91,49.93,13151.0,42.2334,42.2588,42.2334,42.2503,13151.0
2016-05-17 11:25:00,49.93,49.93,49.87,49.87,22941.0,42.2503,42.2503,42.1996,42.1996,22941.0
2016-05-17 11:30:00,49.88,49.91,49.88,49.91,8048.0,42.208,42.2334,42.208,42.2334,8048.0
2016-05-17 11:35:00,49.91,49.95,49.91,49.95,20381.0,42.2334,42.2673,42.2334,42.2673,20381.0
2016-05-17 11:40:00,49.95,49.95,49.92,49.94,32212.0,42.2673,42.2673,42.2419,42.2588,32212.0
2016-05-17 11:45:00,49.94,49.96,49.94,49.95,13017.0,42.2588,42.2757,42.2588,42.2673,13017.0
2016-05-17 11:50:00,49.95,49.97,49.95,49.96,9740.0,42.2673,42.2842,42.2673,42.2757,9740.0
2016-05-17 11:55:00,49.96,49.96,49.94,49.95,26606.0,42.2757,42.2757,42.2588,42.2673,26606.0
2016-05-17 12:00:00,49.95,49.96,49.94,49.96,5289.0,42.2673,42.2757,42.2588,42.2757,5289.0
2016-05-17 12:05:00,49.95,49.96,49.95,49.95,23343.0,42.2673,42.2757,42.2673,42.2673,23343.0
2016-05-17 12:10:00,49.95,49.95,49.93,49.93,45960.0,42.2673,42.2673,42.2503,42.2503,45960.0
2016-05-17 12:15:00,49.93,49.93,49.91,49.91,52997.0,42.2503,42.2503,42.2334,42.2334,52997.0
2016-05-17 12:20:00,49.92,49.93,49.9,49.91,31776.0,42.2419,42.2503,42.225,42.2334,31776.0
2016-05-17 12:25:00,49.91,49.91,49.87,49.88,17543.0,42.2334,42.2334,42.1996,42.208,17543.0
2016-05-17 12:30:00,49.88,49.89,49.86,49.87,17917.0,42.208,42.2165,42.1911,42.1996,17917.0
2016-05-17 12:35:00,49.86,49.89,49.85,49.87,13550.0,42.1911,42.2165,42.1826,42.1996,13550.0
2016-05-17 12:40:00,49.87,49.89,49.85,49.86,20655.0,42.1996,42.2165,42.1826,42.1911,20655.0
2016-05-17 12:45:00,49.86,49.86,49.84,49.85,20134.0,42.1911,42.1911,42.1742,42.1826,20134.0
2016-05-17 12:50:00,49.85,49.85,49.83,49.83,8495.0,42.1826,42.1826,42.1657,42.1657,8495.0
2016-05-17 12:55:00,49.83,49.84,49.82,49.83,32180.0,42.1657,42.1742,42.1573,42.1657,32180.0
2016-05-17 13:00:00,49.83,49.83,49.8,49.81,41946.0,42.1657,42.1657,42.1403,42.1488,41946.0
2016-05-17 13:05:00,49.8,49.81,49.78,49.78,26037.0,42.1403,42.1488,42.1234,42.1234,26037.0
2016-05-17 13:10:00,49.78,49.79,49.77,49.77,24491.0,42.1234,42.1319,42.115,42.115,24491.0
2016-05-17 13:15:00,49.77,49.78,49.75,49.76,13296.0,42.115,42.1234,42.098,42.1065,13296.0
2016-05-17 13:20:00,49.76,49.77,49.75,49.76,35698.0,42.1065,42.115,42.098,42.1065,35698.0
2016-05-17 13:25:00,49.76,49.78,49.75,49.77,17391.0,42.1065,42.1234,42.098,42.115,17391.0
2016-05-17 13:30:00,49.77,49.8,49.76,49.78,10099.0,42.115,42.1403,42.1065,42.1234,10099.0
2016-05-17 13:35:00,49.77,49.78,49.77,49.77,3972.0,42.115,42.1234,42.115,42.115,3972.0
2016-05-17 13:40:00,49.77,49.78,49.76,49.76,13326.0,42.115,42.1234,42.1065,42.1065,13326.0
2016-05-17 13:45:00,49.77,49.77,49.75,49.76,8700.0,42.115,42.115,42.098,42.1065,8700.0
2016-05-17 13:50:00,49.75,49.76,49.74,49.75,25654.0,42.098,42.1065,42.0896,42.098,25654.0
2016-05-17 13:55:00,49.75,49.76,49.7,49.7,64618.0,42.098,42.1065,42.0557,42.0557,64618.0
2016-05-17 14:00:00,49.7,49.7,49.68,49.68,32543.0,42.0557,42.0557,42.0388,42.0388,32543.0
2016-05-17 14:05:00,49.69,49.69,49.64,49.65,16974.0,42.0473,42.0473,42.0049,42.0134,16974.0
2016-05-17 14:10:00,49.64,49.65,49.63,49.64,13057.0,42.0049,42.0134,41.9965,42.0049,13057.0
2016-05-17 14:15:00,49.64,49.64,49.59,49.59,76758.0,42.0049,42.0049,41.9626,41.9626,76758.0
2016-05-17 14:20:00,49.59,49.62,49.59,49.62,32428.0,41.9626,41.988,41.9626,41.988,32428.0
2016-05-17 14:25:00,49.62,49.62,49.58,49.6,24817.0,41.988,41.988,41.9542,41.9711,24817.0
2016-05-17 14:30:00,49.59,49.61,49.55,49.55,37018.0,41.9626,41.9796,41.9288,41.9288,37018.0
2016-05-17 14:35:00,49.55,49.61,49.55,49.57,50233.0,41.9288,41.9796,41.9288,41.9457,50233.0
2016-05-17 14:40:00,49.58,49.59,49.56,49.58,15230.0,41.9542,41.9626,41.9373,41.9542,15230.0
2016-05-17 14:45:00,49.57,49.58,49.55,49.57,22592.0,41.9457,41.9542,41.9288,41.9457,22592.0
2016-05-17 14:50:00,49.56,49.58,49.55,49.56,23450.0,41.9373,41.9542,41.9288,41.9373,23450.0
2016-05-17 14:55:00,49.57,49.6,49.54,49.59,18747.0,41.9457,41.9711,41.9203,41.9626,18747.0
2016-05-17 15:00:00,49.58,49.61,49.57,49.61,8823.0,41.9542,41.9796,41.9457,41.9796,8823.0
2016-05-17 15:05:00,49.6,49.65,49.6,49.63,35434.0,41.9711,42.0134,41.9711,41.9965,35434.0
2016-05-17 15:10:00,49.62,49.63,49.59,49.61,13105.0,41.988,41.9965,41.9626,41.9796,13105.0
2016-05-17 15:15:00,49.61,49.62,49.58,49.59,13081.0,41.9796,41.988,41.9542,41.9626,13081.0
2016-05-17 15:20:00,49.58,49.6,49.56,49.57,14489.0,41.9542,41.9711,41.9373,41.9457,14489.0
2016-05-17 15:25:00,49.57,49.58,49.54,49.58,17173.0,41.9457,41.9542,41.9203,41.9542,17173.0
2016-05-17 15:30:00,49.58,49.6,49.57,49.59,14370.0,41.9542,41.9711,41.9457,41.9626,14370.0
2016-05-17 15:35:00,49.59,49.64,49.58,49.64,90790.0,41.9626,42.0049,41.9542,42.0049,90790.0
2016-05-17 15:40:00,49.64,49.65,49.62,49.62,33451.0,42.0049,42.0134,41.988,41.988,33451.0
2016-05-17 15:45:00,49.63,49.65,49.61,49.61,31302.0,41.9965,42.0134,41.9796,41.9796,31302.0
2016-05-17 15:50:00,49.62,49.63,49.59,49.63,23831.0,41.988,41.9965,41.9626,41.9965,23831.0
2016-05-17 15:55:00,49.63,49.65,49.61,49.65,108728.0,41.9965,42.0134,41.9796,42.0134,108728.0
2016-05-18 09:30:00,49.05,49.07,48.95,48.96,63597.0,41.5057,41.5226,41.4211,41.4295,63597.0
2016-05-18 09:35:00,48.96,49.0,48.94,49.0,33874.0,41.4295,41.4634,41.4126,41.4634,33874.0
2016-05-18 09:40:00,49.0,49.06,48.99,49.05,29456.0,41.4634,41.5142,41.4549,41.5057,29456.0
2016-05-18 09:45:00,49.06,49.09,49.05,49.06,35952.0,41.5142,41.5395,41.5057,41.5142,35952.0
2016-05-18 09:50:00,49.06,49.15,49.06,49.15,9761.0,41.5142,41.5903,41.5142,41.5903,9761.0
2016-05-18 09:55:00,49.15,49.17,49.13,49.16,25008.0,41.5903,41.6072,41.5734,41.5988,25008.0
2016-05-18 10:00:00,49.17,49.17,49.14,49.16,12012.0,41.6072,41.6072,41.5819,41.5988,12012.0
2016-05-18 10:05:00,49.17,49.19,49.15,49.16,23387.0,41.6072,41.6242,41.5903,41.5988,23387.0
2016-05-18 10:10:00,49.17,49.22,49.16,49.21,75368.0,41.6072,41.6495,41.5988,41.6411,75368.0
2016-05-18 10:15:00,49.22,49.24,49.22,49.22,72080.0,41.6495,41.6665,41.6495,41.6495,72080.0
2016-05-18 10:20:00,49.23,49.29,49.22,49.28,40156.0,41.658,41.7088,41.6495,41.7003,40156.0
2016-05-18 10:25:00,49.28,49.3,49.25,49.27,66244.0,41.7003,41.7172,41.6749,41.6919,66244.0
2016-05-18 10:30:00,49.25,49.25,49.19,49.25,83506.0,41.6749,41.6749,41.6242,41.6749,83506.0
2016-05-18 10:35:00,49.25,49.25,49.18,49.18,65760.0,41.6749,41.6749,41.6157,41.6157,65760.0
2016-05-18 10:40:00,49.18,49.21,49.17,49.19,66948.0,41.6157,41.6411,41.6072,41.6242,66948.0
2016-05-18 10:45:00,49.19,49.21,49.18,49.2,37381.0,41.6242,41.6411,41.6157,41.6326,37381.0
2016-05-18 10:50:00,49.2,49.21,49.16,49.16,24501.0,41.6326,41.6411,41.5988,41.5988,24501.0
2016-05-18 10:55:00,49.17,49.18,49.12,49.12,22721.0,41.6072,41.6157,41.5649,41.5649,22721.0
2016-05-18 11:00:00,49.13,49.19,49.12,49.19,20910.0,41.5734,41.6242,41.5649,41.6242,20910.0
2016-05-18 11:05:00,49.18,49.19,49.15,49.18,9265.0,41.6157,41.6242,41.5903,41.6157,9265.0
2016-05-18 11:10:00,49.18,49.19,49.16,49.16,18718.0,41.6157,41.6242,41.5988,41.5988,18718.0
2016-05-18 11:15:00,49.16,49.17,49.14,49.17,25552.0,41.5988,41.6072,41.5819,41.6072,25552.0
2016-05-18 11:20:00,49.17,49.21,49.15,49.16,14331.0,41.6072,41.6411,41.5903,41.5988,14331.0
2016-05-18 11:25:00,49.17,49.23,49.17,49.23,13512.0,41.6072,41.658,41.6072,41.658,13512.0
2016-05-18 11:30:00,49.23,49.24,49.21,49.22,9357.0,41.658,41.6665,41.6411,41.6495,9357.0
2016-05-18 11:35:00,49.22,49.25,49.22,49.23,13483.0,41.6495,41.6749,41.6495,41.658,13483.0
2016-05-18 11:40:00,49.24,49.26,49.24,49.25,9562.0,41.6665,41.6834,41.6665,41.6749,9562.0
2016-05-18 11:45:00,49.25,49.25,49.23,49.23,6116.0,41.6749,41.6749,41.658,41.658,6116.0
2016-05-18 11:50:00,49.23,49.24,49.19,49.2,32444.0,41.658,41.6665,41.6242,41.6326,32444.0
2016-05-18 11:55:00,49.21,49.22,49.17,49.18,4887.0,41.6411,41.6495,41.6072,41.6157,4887.0
2016-05-18 12:00:00,49.19,49.19,49.14,49.16,44298.0,41.6242,41.6242,41.5819,41.5988,44298.0
2016-05-18 12:05:00,49.16,49.16,49.13,49.14,17028.0,41.5988,41.5988,41.5734,41.5819,17028.0
2016-05-18 12:10:00,49.13,49.14,49.12,49.14,6180.0,41.5734,41.5819,41.5649,41.5819,6180.0
2016-05-18 12:15:00,49.14,49.15,49.12,49.15,11629.0,41.5819,41.5903,41.5649,41.5903,11629.0
2016-05-18 12:20:00,49.15,49.16,49.14,49.16,7866.0,41.5903,41.5988,41.5819,41.5988,7866.0
2016-05-18 12:25:00,49.17,49.17,49.14,49.14,3405.0,41.6072,41.6072,41.5819,41.5819,3405.0
2016-05-18 12:30:00,49.14,49.17,49.14,49.17,8528.0,41.5819,41.6072,41.5819,41.6072,8528.0
2016-05-18 12:35:00,49.16,49.17,49.14,49.16,4715.0,41.5988,41.6072,41.5819,41.5988,4715.0
2016-05-18 12:40:00,49.16,49.17,49.16,49.16,6096.0,41.5988,41.6072,41.5988,41.5988,6096.0
2016-05-18 12:45:00,49.16,49.16,49.12,49.13,7902.0,41.5988,41.5988,41.5649,41.5734,7902.0
2016-05-18 12:50:00,49.13,49.13,49.11,49.11,9963.0,41.5734,41.5734,41.5565,41.5565,9963.0
2016-05-18 12:55:00,49.12,49.15,49.1,49.14,8730.0,41.5649,41.5903,41.548,41.5819,8730.0
2016-05-18 13:00:00,49.15,49.18,49.15,49.17,8350.0,41.5903,41.6157,41.5903,41.6072,8350.0
2016-05-18 13:05:00,49.16,49.16,49.14,49.15,15076.0,41.5988,41.5988,41.5819,41.5903,15076.0
2016-05-18 13:10:00,49.15,49.17,49.14,49.16,3235.0,41.5903,41.6072,41.5819,41.5988,3235.0
2016-05-18 13:15:00,49.16,49.17,49.16,49.16,2831.0,41.5988,41.6072,41.5988,41.5988,2831.0
2016-05-18 13:20:00,49.17,49.22,49.16,49.22,7832.0,41.6072,41.6495,41.5988,41.6495,7832.0
2016-05-18 13:25:00,49.22,49.24,49.21,49.23,21864.0,41.6495,41.6665,41.6411,41.658,21864.0
2016-05-18 13:30:00,49.23,49.26,49.23,49.25,16179.0,41.658,41.6834,41.658,41.6749,16179.0
2016-05-18 13:35:00,49.25,49.27,49.24,49.27,15410.0,41.6749,41.6919,41.6665,41.6919,15410.0
2016-05-18 13:40:00,49.28,49.32,49.28,49.32,35919.0,41.7003,41.7342,41.7003,41.7342,35919.0
2016-05-18 13:45:00,49.32,49.32,49.3,49.31,40724.0,41.7342,41.7342,41.7172,41.7257,40724.0
2016-05-18 13:50:00,49.31,49.32,49.29,49.29,52237.0,41.7257,41.7342,41.7088,41.7088,52237.0
2016-05-18 13:55:00,49.29,49.31,49.26,49.29,16621.0,41.7088,41.7257,41.6834,41.7088,16621.0
2016-05-18 14:00:00,49.27,49.28,48.82,48.89,197491.0,41.6919,41.7003,41.3111,41.3703,197491.0
2016-05-18 14:05:00,48.89,49.02,48.76,49.0,113902.0,41.3703,41.4803,41.2603,41.4634,113902.0
2016-05-18 14:10:00,49.0,49.01,48.81,48.81,77039.0,41.4634,41.4718,41.3026,41.3026,77039.0
2016-05-18 14:15:00,48.81,48.86,48.75,48.85,112637.0,41.3026,41.3449,41.2518,41.3365,112637.0
2016-05-18 14:20:00,48.85,48.86,48.76,48.84,50475.0,41.3365,41.3449,41.2603,41.328,50475.0
2016-05-18 14:25:00,48.84,48.85,48.66,48.68,141360.0,41.328,41.3365,41.1757,41.1926,141360.0
2016-05-18 14:30:00,48.67,48.76,48.64,48.75,106190.0,41.1841,41.2603,41.1588,41.2518,106190.0
2016-05-18 14:35:00,48.76,48.85,48.74,48.82,35092.0,41.2603,41.3365,41.2434,41.3111,35092.0
2016-05-18 14:40:00,48.83,48.85,48.75,48.79,25731.0,41.3195,41.3365,41.2518,41.2857,25731.0
2016-05-18 14:45:00,48.8,48.89,48.76,48.87,27370.0,41.2941,41.3703,41.2603,41.3534,27370.0
2016-05-18 14:50:00,48.87,48.96,48.87,48.91,23393.0,41.3534,41.4295,41.3534,41.3872,23393.0
2016-05-18 14:55:00,48.92,48.96,48.92,48.96,28268.0,41.3957,41.4295,41.3957,41.4295,28268.0
2016-05-18 15:00:00,48.96,49.02,48.94,48.96,94786.0,41.4295,41.4803,41.4126,41.4295,94786.0
2016-05-18 15:05:00,48.96,48.98,48.93,48.96,39188.0,41.4295,41.4465,41.4041,41.4295,39188.0
2016-05-18 15:10:00,48.96,48.96,48.87,48.91,56737.0,41.4295,41.4295,41.3534,41.3872,56737.0
2016-05-18 15:15:00,48.9,48.91,48.8,48.89,55307.0,41.3788,41.3872,41.2941,41.3703,55307.0
2016-05-18 15:20:00,48.89,48.89,48.8,48.83,38020.0,41.3703,41.3703,41.2941,41.3195,38020.0
2016-05-18 15:25:00,48.82,48.82,48.8,48.81,19456.0,41.3111,41.3111,41.2941,41.3026,19456.0
2016-05-18 15:30:00,48.8,48.85,48.8,48.84,34960.0,41.2941,41.3365,41.2941,41.328,34960.0
2016-05-18 15:35:00,48.84,48.85,48.79,48.8,45368.0,41.328,41.3365,41.2857,41.2941,45368.0
2016-05-18 15:40:00,48.8,48.87,48.8,48.87,37938.0,41.2941,41.3534,41.2941,41.3534,37938.0
2016-05-18 15:45:00,48.87,48.91,48.85,48.85,101404.0,41.3534,41.3872,41.3365,41.3365,101404.0
2016-05-18 15:50:00,48.85,48.86,48.83,48.84,30890.0,41.3365,41.3449,41.3195,41.328,30890.0
2016-05-18 15:55:00,48.84,48.88,48.82,48.85,106196.0,41.328,41.3618,41.3111,41.3365,106196.0
2016-05-19 09:30:00,48.79,48.84,48.77,48.79,114063.0,41.2857,41.328,41.2688,41.2857,114063.0
2016-05-19 09:35:00,48.77,48.86,48.77,48.86,25777.0,41.2688,41.3449,41.2688,41.3449,25777.0
2016-05-19 09:40:00,48.85,48.95,48.85,48.95,39404.0,41.3365,41.4211,41.3365,41.4211,39404.0
2016-05-19 09:45:00,48.94,48.95,48.85,48.86,52014.0,41.4126,41.4211,41.3365,41.3449,52014.0
2016-05-19 09:50:00,48.86,48.9,48.82,48.82,44158.0,41.3449,41.3788,41.3111,41.3111,44158.0
2016-05-19 09:55:00,48.82,48.83,48.75,48.76,102203.0,41.3111,41.3195,41.2518,41.2603,102203.0
2016-05-19 10:00:00,48.76,48.77,48.73,48.73,51585.0,41.2603,41.2688,41.2349,41.2349,51585.0
2016-05-19 10:05:00,48.73,48.74,48.71,48.73,69234.0,41.2349,41.2434,41.218,41.2349,69234.0
2016-05-19 10:10:00,48.73,48.74,48.7,48.7,59767.0,41.2349,41.2434,41.2095,41.2095,59767.0
2016-05-19 10:15:00,48.7,48.75,48.69,48.74,50419.0,41.2095,41.2518,41.2011,41.2434,50419.0
2016-05-19 10:20:00,48.73,48.77,48.71,48.75,50733.0,41.2349,41.2688,41.218,41.2518,50733.0
2016-05-19 10:25:00,48.76,48.79,48.75,48.79,26943.0,41.2603,41.2857,41.2518,41.2857,26943.0
2016-05-19 10:30:00,48.79,48.91,48.78,48.91,43722.0,41.2857,41.3872,41.2772,41.3872,43722.0
2016-05-19 10:35:00,48.91,48.92,48.83,48.83,10169.0,41.3872,41.3957,41.3195,41.3195,10169.0
2016-05-19 10:40:00,48.83,48.86,48.81,48.86,35396.0,41.3195,41.3449,41.3026,41.3449,35396.0
2016-05-19 10:45:00,48.87,48.87,48.8,48.83,14837.0,41.3534,41.3534,41.2941,41.3195,14837.0
2016-05-19 10:50:00,48.84,48.84,48.74,48.75,62678.0,41.328,41.328,41.2434,41.2518,62678.0
2016-05-19 10:55:00,48.76,48.78,48.74,48.75,43306.0,41.2603,41.2772,41.2434,41.2518,43306.0
2016-05-19 11:00:00,48.75,48.78,48.72,48.74,14464.0,41.2518,41.2772,41.2264,41.2434,14464.0
2016-05-19 11:05:00,48.73,48.77,48.73,48.76,15394.0,41.2349,41.2688,41.2349,41.2603,15394.0
2016-05-19 11:10:00,48.75,48.75,48.71,48.71,12742.0,41.2518,41.2518,41.218,41.218,12742.0
2016-05-19 11:15:00,48.7,48.75,48.7,48.75,18212.0,41.2095,41.2518,41.2095,41.2518,18212.0
2016-05-19 11:20:00,48.75,48.75,48.71,48.73,6773.0,41.2518,41.2518,41.218,41.2349,6773.0
2016-05-19 11:25:00,48.73,48.74,48.68,48.71,26668.0,41.2349,41.2434,41.1926,41.218,26668.0
2016-05-19 11:30:00,48.7,48.72,48.69,48.7,19194.0,41.2095,41.2264,41.2011,41.2095,19194.0
2016-05-19 11:35:00,48.7,48.72,48.69,48.7,12605.0,41.2095,41.2264,41.2011,41.2095,12605.0
2016-05-19 11:40:00,48.71,48.71,48.69,48.69,8216.0,41.218,41.218,41.2011,41.2011,8216.0
2016-05-19 11:45:00,48.69,48.74,48.68,48.74,19238.0,41.2011,41.2434,41.1926,41.2434,19238.0
2016-05-19 11:50:00,48.74,48.75,48.72,48.74,8299.0,41.2434,41.2518,41.2264,41.2434,8299.0
2016-05-19 11:55:00,48.74,48.79,48.74,48.78,9490.0,41.2434,41.2857,41.2434,41.2772,9490.0
2016-05-19 12:00:00,48.78,48.8,48.77,48.79,5870.0,41.2772,41.2941,41.2688,41.2857,5870.0
2016-05-19 12:05:00,48.79,48.81,48.78,48.81,4397.0,41.2857,41.3026,41.2772,41.3026,4397.0
2016-05-19 12:10:00,48.81,48.82,48.8,48.82,15095.0,41.3026,41.3111,41.2941,41.3111,15095.0
2016-05-19 12:15:00,48.82,48.84,48.81,48.81,7939.0,41.3111,41.328,41.3026,41.3026,7939.0
2016-05-19 12:20:00,48.82,48.83,48.78,48.81,8909.0,41.3111,41.3195,41.2772,41.3026,8909.0
2016-05-19 12:25:00,48.81,48.81,48.77,48.77,20196.0,41.3026,41.3026,41.2688,41.2688,20196.0
2016-05-19 12:30:00,48.76,48.78,48.75,48.76,9900.0,41.2603,41.2772,41.2518,41.2603,9900.0
2016-05-19 12:35:00,48.76,48.8,48.75,48.8,10000.0,41.2603,41.2941,41.2518,41.2941,10000.0
2016-05-19 12:40:00,48.79,48.79,48.75,48.76,8270.0,41.2857,41.2857,41.2518,41.2603,8270.0
2016-05-19 12:45:00,48.76,48.77,48.75,48.75,4736.0,41.2603,41.2688,41.2518,41.2518,4736.0
2016-05-19 12:50:00,48.75,48.75,48.73,48.73,10664.0,41.2518,41.2518,41.2349,41.2349,10664.0
2016-05-19 12:55:00,48.73,48.74,48.71,48.72,10900.0,41.2349,41.2434,41.218,41.2264,10900.0
2016-05-19 13:00:00,48.71,48.73,48.71,48.72,17230.0,41.218,41.2349,41.218,41.2264,17230.0
2016-05-19 13:05:00,48.73,48.77,48.73,48.75,7805.0,41.2349,41.2688,41.2349,41.2518,7805.0
2016-05-19 13:10:00,48.75,48.76,48.73,48.73,68460.0,41.2518,41.2603,41.2349,41.2349,68460.0
2016-05-19 13:15:00,48.74,48.74,48.71,48.73,92309.0,41.2434,41.2434,41.218,41.2349,92309.0
2016-05-19 13:20:00,48.73,48.73,48.7,48.71,71271.0,41.2349,41.2349,41.2095,41.218,71271.0
2016-05-19 13:25:00,48.71,48.75,48.71,48.75,9297.0,41.218,41.2518,41.218,41.2518,9297.0
2016-05-19 13:30:00,48.76,48.77,48.74,48.77,29630.0,41.2603,41.2688,41.2434,41.2688,29630.0
2016-05-19 13:35:00,48.77,48.8,48.76,48.78,14338.0,41.2688,41.2941,41.2603,41.2772,14338.0
2016-05-19 13:40:00,48.77,48.83,48.76,48.82,20666.0,41.2688,41.3195,41.2603,41.3111,20666.0
2016-05-19 13:45:00,48.82,48.83,48.76,48.77,388897.0,41.3111,41.3195,41.2603,41.2688,388897.0
2016-05-19 13:50:00,48.77,48.78,48.76,48.77,99293.0,41.2688,41.2772,41.2603,41.2688,99293.0
2016-05-19 13:55:00,48.77,48.78,48.76,48.78,9102.0,41.2688,41.2772,41.2603,41.2772,9102.0
2016-05-19 14:00:00,48.78,48.8,48.77,48.78,6509.0,41.2772,41.2941,41.2688,41.2772,6509.0
2016-05-19 14:05:00,48.78,48.82,48.78,48.82,7158.0,41.2772,41.3111,41.2772,41.3111,7158.0
2016-05-19 14:10:00,48.82,48.85,48.81,48.84,10950.0,41.3111,41.3365,41.3026,41.328,10950.0
2016-05-19 14:15:00,48.84,48.85,48.81,48.83,7500.0,41.328,41.3365,41.3026,41.3195,7500.0
2016-05-19 14:20:00,48.82,48.82,48.8,48.8,7700.0,41.3111,41.3111,41.2941,41.2941,7700.0
2016-05-19 14:25:00,48.8,48.86,48.8,48.86,21821.0,41.2941,41.3449,41.2941,41.3449,21821.0
2016-05-19 14:30:00,48.87,48.87,48.83,48.83,5242.0,41.3534,41.3534,41.3195,41.3195,5242.0
2016-05-19 14:35:00,48.83,48.83,48.8,48.81,8813.0,41.3195,41.3195,41.2941,41.3026,8813.0
2016-05-19 14:40:00,48.81,48.81,48.79,48.81,17993.0,41.3026,41.3026,41.2857,41.3026,17993.0
2016-05-19 14:45:00,48.82,48.82,48.8,48.81,19644.0,41.3111,41.3111,41.2941,41.3026,19644.0
2016-05-19 14:50:00,48.8,48.8,48.78,48.79,18357.0,41.2941,41.2941,41.2772,41.2857,18357.0
2016-05-19 14:55:00,48.8,48.82,48.78,48.8,16992.0,41.2941,41.3111,41.2772,41.2941,16992.0
2016-05-19 15:00:00,48.8,48.84,48.8,48.82,8556.0,41.2941,41.328,41.2941,41.3111,8556.0
2016-05-19 15:05:00,48.83,48.84,48.81,48.81,16515.0,41.3195,41.328,41.3026,41.3026,16515.0
2016-05-19 15:10:00,48.81,48.83,48.81,48.81,14371.0,41.3026,41.3195,41.3026,41.3026,14371.0
2016-05-19 15:15:00,48.81,48.84,48.8,48.84,49027.0,41.3026,41.328,41.2941,41.328,49027.0
2016-05-19 15:20:00,48.85,48.89,48.84,48.86,58076.0,41.3365,41.3703,41.328,41.3449,58076.0
2016-05-19 15:25:00,48.86,48.86,48.85,48.86,17020.0,41.3449,41.3449,41.3365,41.3449,17020.0
2016-05-19 15:30:00,48.85,48.86,48.84,48.85,49135.0,41.3365,41.3449,41.328,41.3365,49135.0
2016-05-19 15:35:00,48.85,48.86,48.84,48.85,42043.0,41.3365,41.3449,41.328,41.3365,42043.0
2016-05-19 15:40:00,48.85,48.88,48.85,48.86,17669.0,41.3365,41.3618,41.3365,41.3449,17669.0
2016-05-19 15:45:00,48.86,48.91,48.86,48.9,36485.0,41.3449,41.3872,41.3449,41.3788,36485.0
2016-05-19 15:50:00,48.9,48.92,48.88,48.92,53262.0,41.3788,41.3957,41.3618,41.3957,53262.0
2016-05-19 15:55:00,48.92,48.92,48.85,48.86,66466.0,41.3957,41.3957,41.3365,41.3449,66466.0
2016-05-20 09:30:00,49.02,49.07,49.0,49.05,38979.0,41.4803,41.5226,41.4634,41.5057,38979.0
2016-05-20 09:35:00,49.05,49.09,49.05,49.07,47324.0,41.5057,41.5395,41.5057,41.5226,47324.0
2016-05-20 09:40:00,49.07,49.09,49.05,49.06,46931.0,41.5226,41.5395,41.5057,41.5142,46931.0
2016-05-20 09:45:00,49.05,49.07,49.02,49.06,72901.0,41.5057,41.5226,41.4803,41.5142,72901.0
2016-05-20 09:50:00,49.05,49.11,49.05,49.08,57482.0,41.5057,41.5565,41.5057,41.5311,57482.0
2016-05-20 09:55:00,49.07,49.08,49.05,49.08,23040.0,41.5226,41.5311,41.5057,41.5311,23040.0
2016-05-20 10:00:00,49.07,49.07,49.04,49.06,50714.0,41.5226,41.5226,41.4972,41.5142,50714.0
2016-05-20 10:05:00,49.07,49.08,49.03,49.04,104004.0,41.5226,41.5311,41.4888,41.4972,104004.0
2016-05-20 10:10:00,49.04,49.09,49.03,49.08,40757.0,41.4972,41.5395,41.4888,41.5311,40757.0
2016-05-20 10:15:00,49.08,49.08,49.06,49.08,49117.0,41.5311,41.5311,41.5142,41.5311,49117.0
2016-05-20 10:20:00,49.08,49.08,49.02,49.04,62544.0,41.5311,41.5311,41.4803,41.4972,62544.0
2016-05-20 10:25:00,49.04,49.04,48.99,49.01,60477.0,41.4972,41.4972,41.4549,41.4718,60477.0
2016-05-20 10:30:00,49.0,49.01,48.97,48.97,47597.0,41.4634,41.4718,41.438,41.438,47597.0
2016-05-20 10:35:00,48.98,48.99,48.98,48.98,1903.0,41.4465,41.4549,41.4465,41.4465,1903.0
2016-05-20 10:40:00,48.98,49.01,48.98,49.01,24351.0,41.4465,41.4718,41.4465,41.4718,24351.0
2016-05-20 10:45:00,49.02,49.03,49.0,49.0,12518.0,41.4803,41.4888,41.4634,41.4634,12518.0
2016-05-20 10:50:00,49.01,49.02,48.99,49.0,32183.0,41.4718,41.4803,41.4549,41.4634,32183.0
2016-05-20 10:55:00,48.99,49.0,48.98,49.0,7996.0,41.4549,41.4634,41.4465,41.4634,7996.0
2016-05-20 11:00:00,49.0,49.02,49.0,49.02,28663.0,41.4634,41.4803,41.4634,41.4803,28663.0
2016-05-20 11:05:00,49.02,49.03,49.01,49.02,20967.0,41.4803,41.4888,41.4718,41.4803,20967.0
2016-05-20 11:10:00,49.02,49.04,49.02,49.04,22277.0,41.4803,41.4972,41.4803,41.4972,22277.0
2016-05-20 11:15:00,49.04,49.06,49.03,49.05,19317.0,41.4972,41.5142,41.4888,41.5057,19317.0
2016-05-20 11:20:00,49.06,49.07,49.05,49.06,24104.0,41.5142,41.5226,41.5057,41.5142,24104.0
2016-05-20 11:25:00,49.07,49.08,49.06,49.08,47163.0,41.5226,41.5311,41.5142,41.5311,47163.0
2016-05-20 11:30:00,49.07,49.1,49.07,49.1,10812.0,41.5226,41.548,41.5226,41.548,10812.0
2016-05-20 11:35:00,49.09,49.11,49.09,49.09,17943.0,41.5395,41.5565,41.5395,41.5395,17943.0
2016-05-20 11:40:00,49.1,49.11,49.1,49.11,16936.0,41.548,41.5565,41.548,41.5565,16936.0
2016-05-20 11:45:00,49.1,49.11,49.09,49.09,5722.0,41.548,41.5565,41.5395,41.5395,5722.0
2016-05-20 11:50:00,49.09,49.11,49.08,49.09,44381.0,41.5395,41.5565,41.5311,41.5395,44381.0
2016-05-20 11:55:00,49.09,49.11,49.09,49.11,12900.0,41.5395,41.5565,41.5395,41.5565,12900.0
2016-05-20 12:00:00,49.11,49.11,49.09,49.1,20533.0,41.5565,41.5565,41.5395,41.548,20533.0
2016-05-20 12:05:00,49.1,49.13,49.1,49.13,6525.0,41.548,41.5734,41.548,41.5734,6525.0
2016-05-20 12:10:00,49.13,49.14,49.11,49.13,14440.0,41.5734,41.5819,41.5565,41.5734,14440.0
2016-05-20 12:15:00,49.13,49.14,49.12,49.14,3591.0,41.5734,41.5819,41.5649,41.5819,3591.0
2016-05-20 12:20:00,49.14,49.14,49.14,49.14,900.0,41.5819,41.5819,41.5819,41.5819,900.0
2016-05-20 12:25:00,49.14,49.15,49.13,49.14,5986.0,41.5819,41.5903,41.5734,41.5819,5986.0
2016-05-20 12:30:00,49.14,49.14,49.12,49.12,12964.0,41.5819,41.5819,41.5649,41.5649,12964.0
2016-05-20 12:35:00,49.13,49.15,49.13,49.14,5300.0,41.5734,41.5903,41.5734,41.5819,5300.0
2016-05-20 12:40:00,49.13,49.15,49.12,49.14,7617.0,41.5734,41.5903,41.5649,41.5819,7617.0
2016-05-20 12:45:00,49.14,49.14,49.12,49.13,5010.0,41.5819,41.5819,41.5649,41.5734,5010.0
2016-05-20 12:50:00,49.13,49.14,49.12,49.13,3700.0,41.5734,41.5819,41.5649,41.5734,3700.0
2016-05-20 12:55:00,49.14,49.15,49.13,49.15,2203.0,41.5819,41.5903,41.5734,41.5903,2203.0
2016-05-20 13:00:00,49.14,49.14,49.12,49.12,4905.0,41.5819,41.5819,41.5649,41.5649,4905.0
2016-05-20 13:05:00,49.12,49.14,49.11,49.14,32696.0,41.5649,41.5819,41.5565,41.5819,32696.0
2016-05-20 13:10:00,49.13,49.14,49.12,49.14,7070.0,41.5734,41.5819,41.5649,41.5819,7070.0
2016-05-20 13:15:00,49.14,49.15,49.13,49.14,1904.0,41.5819,41.5903,41.5734,41.5819,1904.0
2016-05-20 13:20:00,49.13,49.14,49.12,49.13,3814.0,41.5734,41.5819,41.5649,41.5734,3814.0
2016-05-20 13:25:00,49.12,49.13,49.11,49.12,4203.0,41.5649,41.5734,41.5565,41.5649,4203.0
2016-05-20 13:30:00,49.11,49.11,49.08,49.09,31734.0,41.5565,41.5565,41.5311,41.5395,31734.0
2016-05-20 13:35:00,49.09,49.1,49.08,49.1,13223.0,41.5395,41.548,41.5311,41.548,13223.0
2016-05-20 13:40:00,49.1,49.12,49.1,49.12,9009.0,41.548,41.5649,41.548,41.5649,9009.0
2016-05-20 13:45:00,49.11,49.12,49.1,49.11,15408.0,41.5565,41.5649,41.548,41.5565,15408.0
2016-05-20 13:50:00,49.11,49.12,49.11,49.12,7748.0,41.5565,41.5649,41.5565,41.5649,7748.0
2016-05-20 13:55:00,49.11,49.11,49.09,49.11,7764.0,41.5565,41.5565,41.5395,41.5565,7764.0
2016-05-20 14:00:00,49.11,49.12,49.1,49.12,21075.0,41.5565,41.5649,41.548,41.5649,21075.0
2016-05-20 14:05:00,49.12,49.12,49.1,49.11,18326.0,41.5649,41.5649,41.548,41.5565,18326.0
2016-05-20 14:10:00,49.11,49.13,49.11,49.12,8909.0,41.5565,41.5734,41.5565,41.5649,8909.0
2016-05-20 14:15:00,49.11,49.12,49.11,49.11,8077.0,41.5565,41.5649,41.5565,41.5565,8077.0
2016-05-20 14:20:00,49.11,49.13,49.1,49.12,27712.0,41.5565,41.5734,41.548,41.5649,27712.0
2016-05-20 14:25:00,49.12,49.13,49.12,49.13,2100.0,41.5649,41.5734,41.5649,41.5734,2100.0
2016-05-20 14:30:00,49.13,49.13,49.11,49.13,7925.0,41.5734,41.5734,41.5565,41.5734,7925.0
2016-05-20 14:35:00,49.12,49.12,49.11,49.11,2100.0,41.5649,41.5649,41.5565,41.5565,2100.0
2016-05-20 14:40:00,49.11,49.11,49.09,49.11,8330.0,41.5565,41.5565,41.5395,41.5565,8330.0
2016-05-20 14:45:00,49.11,49.12,49.08,49.09,11385.0,41.5565,41.5649,41.5311,41.5395,11385.0
2016-05-20 14:50:00,49.09,49.1,49.09,49.1,2200.0,41.5395,41.548,41.5395,41.548,2200.0
2016-05-20 14:55:00,49.09,49.1,49.07,49.07,20602.0,41.5395,41.548,41.5226,41.5226,20602.0
2016-05-20 15:00:00,49.07,49.08,49.05,49.05,15216.0,41.5226,41.5311,41.5057,41.5057,15216.0
2016-05-20 15:05:00,49.05,49.07,49.04,49.07,14458.0,41.5057,41.5226,41.4972,41.5226,14458.0
2016-05-20 15:10:00,49.06,49.1,49.06,49.08,14917.0,41.5142,41.548,41.5142,41.5311,14917.0
2016-05-20 15:15:00,49.08,49.08,49.05,49.05,9200.0,41.5311,41.5311,41.5057,41.5057,9200.0
2016-05-20 15:20:00,49.05,49.06,49.04,49.05,17574.0,41.5057,41.5142,41.4972,41.5057,17574.0
2016-05-20 15:25:00,49.04,49.06,49.04,49.05,8065.0,41.4972,41.5142,41.4972,41.5057,8065.0
2016-05-20 15:30:00,49.05,49.06,49.04,49.05,16572.0,41.5057,41.5142,41.4972,41.5057,16572.0
2016-05-20 15:35:00,49.05,49.06,49.04,49.06,17227.0,41.5057,41.5142,41.4972,41.5142,17227.0
2016-05-20 15:40:00,49.05,49.07,49.05,49.07,13408.0,41.5057,41.5226,41.5057,41.5226,13408.0
2016-05-20 15:45:00,49.07,49.07,49.05,49.05,17791.0,41.5226,41.5226,41.5057,41.5057,17791.0
2016-05-20 15:50:00,49.06,49.09,49.05,49.09,27016.0,41.5142,41.5395,41.5057,41.5395,27016.0
2016-05-20 15:55:00,49.08,49.1,49.07,49.08,238074.0,41.5311,41.548,41.5226,41.5311,238074.0
2016-05-23 09:30:00,49.18,49.26,49.14,49.26,60657.0,41.6157,41.6834,41.5819,41.6834,60657.0
2016-05-23 09:35:00,49.25,49.25,49.16,49.22,48935.0,41.6749,41.6749,41.5988,41.6495,48935.0
2016-05-23 09:40:00,49.22,49.28,49.22,49.26,28972.0,41.6495,41.7003,41.6495,41.6834,28972.0
2016-05-23 09:45:00,49.25,49.28,49.23,49.28,55207.0,41.6749,41.7003,41.658,41.7003,55207.0
2016-05-23 09:50:00,49.28,49.28,49.22,49.26,38693.0,41.7003,41.7003,41.6495,41.6834,38693.0
2016-05-23 09:55:00,49.26,49.31,49.25,49.31,22385.0,41.6834,41.7257,41.6749,41.7257,22385.0
2016-05-23 10:00:00,49.31,49.37,49.3,49.35,21929.0,41.7257,41.7765,41.7172,41.7596,21929.0
2016-05-23 10:05:00,49.36,49.39,49.33,49.34,66597.0,41.768,41.7934,41.7426,41.7511,66597.0
2016-05-23 10:10:00,49.33,49.36,49.31,49.33,40908.0,41.7426,41.768,41.7257,41.7426,40908.0
2016-05-23 10:15:00,49.33,49.34,49.3,49.32,22873.0,41.7426,41.7511,41.7172,41.7342,22873.0
2016-05-23 10:20:00,49.33,49.36,49.33,49.33,26973.0,41.7426,41.768,41.7426,41.7426,26973.0
2016-05-23 10:25:00,49.33,49.34,49.31,49.31,31729.0,41.7426,41.7511,41.7257,41.7257,31729.0
2016-05-23 10:30:00,49.31,49.33,49.29,49.31,23704.0,41.7257,41.7426,41.7088,41.7257,23704.0
2016-05-23 10:35:00,49.31,49.32,49.29,49.3,21628.0,41.7257,41.7342,41.7088,41.7172,21628.0
2016-05-23 10:40:00,49.3,49.32,49.29,49.29,14028.0,41.7172,41.7342,41.7088,41.7088,14028.0
2016-05-23 10:45:00,49.29,49.31,49.28,49.29,30291.0,41.7088,41.7257,41.7003,41.7088,30291.0
2016-05-23 10:50:00,49.28,49.29,49.27,49.27,19105.0,41.7003,41.7088,41.6919,41.6919,19105.0
2016-05-23 10:55:00,49.27,49.29,49.25,49.27,18015.0,41.6919,41.7088,41.6749,41.6919,18015.0
2016-05-23 11:00:00,49.27,49.29,49.26,49.29,11560.0,41.6919,41.7088,41.6834,41.7088,11560.0
2016-05-23 11:05:00,49.29,49.31,49.28,49.31,17053.0,41.7088,41.7257,41.7003,41.7257,17053.0
2016-05-23 11:10:00,49.32,49.32,49.28,49.29,17897.0,41.7342,41.7342,41.7003,41.7088,17897.0
2016-05-23 11:15:00,49.29,49.3,49.27,49.27,10719.0,41.7088,41.7172,41.6919,41.6919,10719.0
2016-05-23 11:20:00,49.27,49.29,49.27,49.28,32760.0,41.6919,41.7088,41.6919,41.7003,32760.0
2016-05-23 11:25:00,49.29,49.33,49.28,49.33,43258.0,41.7088,41.7426,41.7003,41.7426,43258.0
2016-05-23 11:30:00,49.33,49.35,49.25,49.25,32475.0,41.7426,41.7596,41.6749,41.6749,32475.0
2016-05-23 11:35:00,49.25,49.26,49.23,49.23,20672.0,41.6749,41.6834,41.658,41.658,20672.0
2016-05-23 11:40:00,49.23,49.25,49.22,49.22,62620.0,41.658,41.6749,41.6495,41.6495,62620.0
2016-05-23 11:45:00,49.22,49.23,49.21,49.21,30368.0,41.6495,41.658,41.6411,41.6411,30368.0
2016-05-23 11:50:00,49.21,49.22,49.2,49.21,35308.0,41.6411,41.6495,41.6326,41.6411,35308.0
2016-05-23 11:55:00,49.21,49.22,49.2,49.2,12574.0,41.6411,41.6495,41.6326,41.6326,12574.0
2016-05-23 12:00:00,49.2,49.23,49.2,49.22,35722.0,41.6326,41.658,41.6326,41.6495,35722.0
2016-05-23 12:05:00,49.22,49.23,49.21,49.21,15260.0,41.6495,41.658,41.6411,41.6411,15260.0
2016-05-23 12:10:00,49.22,49.22,49.2,49.22,34495.0,41.6495,41.6495,41.6326,41.6495,34495.0
2016-05-23 12:15:00,49.22,49.23,49.22,49.23,4860.0,41.6495,41.658,41.6495,41.658,4860.0
2016-05-23 12:20:00,49.22,49.23,49.22,49.22,31012.0,41.6495,41.658,41.6495,41.6495,31012.0
2016-05-23 12:25:00,49.22,49.23,49.21,49.21,20921.0,41.6495,41.658,41.6411,41.6411,20921.0
2016-05-23 12:30:00,49.22,49.22,49.2,49.2,24872.0,41.6495,41.6495,41.6326,41.6326,24872.0
2016-05-23 12:35:00,49.2,49.21,49.2,49.2,26160.0,41.6326,41.6411,41.6326,41.6326,26160.0
2016-05-23 12:40:00,49.2,49.22,49.19,49.22,51597.0,41.6326,41.6495,41.6242,41.6495,51597.0
2016-05-23 12:45:00,49.22,49.22,49.2,49.21,11008.0,41.6495,41.6495,41.6326,41.6411,11008.0
2016-05-23 12:50:00,49.2,49.21,49.18,49.19,33278.0,41.6326,41.6411,41.6157,41.6242,33278.0
2016-05-23 12:55:00,49.19,49.2,49.19,49.2,42195.0,41.6242,41.6326,41.6242,41.6326,42195.0
2016-05-23 13:00:00,49.2,49.24,49.19,49.21,108313.0,41.6326,41.6665,41.6242,41.6411,108313.0
2016-05-23 13:05:00,49.21,49.22,49.2,49.21,15168.0,41.6411,41.6495,41.6326,41.6411,15168.0
2016-05-23 13:10:00,49.21,49.22,49.21,49.22,11025.0,41.6411,41.6495,41.6411,41.6495,11025.0
2016-05-23 13:15:00,49.23,49.23,49.21,49.22,17123.0,41.658,41.658,41.6411,41.6495,17123.0
2016-05-23 13:20:00,49.22,49.23,49.22,49.22,29567.0,41.6495,41.658,41.6495,41.6495,29567.0
2016-05-23 13:25:00,49.22,49.26,49.22,49.25,62155.0,41.6495,41.6834,41.6495,41.6749,62155.0
2016-05-23 13:30:00,49.25,49.26,49.24,49.25,56770.0,41.6749,41.6834,41.6665,41.6749,56770.0
2016-05-23 13:35:00,49.25,49.26,49.25,49.25,18175.0,41.6749,41.6834,41.6749,41.6749,18175.0
2016-05-23 13:40:00,49.26,49.26,49.24,49.24,36673.0,41.6834,41.6834,41.6665,41.6665,36673.0
2016-05-23 13:45:00,49.24,49.25,49.23,49.23,14458.0,41.6665,41.6749,41.658,41.658,14458.0
2016-05-23 13:50:00,49.23,49.25,49.23,49.24,43623.0,41.658,41.6749,41.658,41.6665,43623.0
2016-05-23 13:55:00,49.25,49.25,49.23,49.23,17792.0,41.6749,41.6749,41.658,41.658,17792.0
2016-05-23 14:00:00,49.24,49.25,49.24,49.24,25136.0,41.6665,41.6749,41.6665,41.6665,25136.0
2016-05-23 14:05:00,49.24,49.25,49.24,49.24,71498.0,41.6665,41.6749,41.6665,41.6665,71498.0
2016-05-23 14:10:00,49.24,49.25,49.24,49.24,8900.0,41.6665,41.6749,41.6665,41.6665,8900.0
2016-05-23 14:15:00,49.24,49.26,49.24,49.25,13553.0,41.6665,41.6834,41.6665,41.6749,13553.0
2016-05-23 14:20:00,49.25,49.26,49.24,49.24,25511.0,41.6749,41.6834,41.6665,41.6665,25511.0
2016-05-23 14:25:00,49.24,49.26,49.22,49.26,81816.0,41.6665,41.6834,41.6495,41.6834,81816.0
2016-05-23 14:30:00,49.25,49.26,49.24,49.24,12006.0,41.6749,41.6834,41.6665,41.6665,12006.0
2016-05-23 14:35:00,49.24,49.24,49.23,49.23,12200.0,41.6665,41.6665,41.658,41.658,12200.0
2016-05-23 14:40:00,49.23,49.25,49.23,49.24,29955.0,41.658,41.6749,41.658,41.6665,29955.0
2016-05-23 14:45:00,49.24,49.25,49.23,49.23,30433.0,41.6665,41.6749,41.658,41.658,30433.0
2016-05-23 14:50:00,49.23,49.24,49.23,49.24,10075.0,41.658,41.6665,41.658,41.6665,10075.0
2016-05-23 14:55:00,49.23,49.24,49.22,49.22,29150.0,41.658,41.6665,41.6495,41.6495,29150.0
2016-05-23 15:00:00,49.22,49.24,49.21,49.22,36724.0,41.6495,41.6665,41.6411,41.6495,36724.0
2016-05-23 15:05:00,49.22,49.22,49.21,49.22,23518.0,41.6495,41.6495,41.6411,41.6495,23518.0
2016-05-23 15:10:00,49.21,49.22,49.2,49.21,35426.0,41.6411,41.6495,41.6326,41.6411,35426.0
2016-05-23 15:15:00,49.22,49.22,49.2,49.2,20898.0,41.6495,41.6495,41.6326,41.6326,20898.0
2016-05-23 15:20:00,49.21,49.21,49.2,49.21,44535.0,41.6411,41.6411,41.6326,41.6411,44535.0
2016-05-23 15:25:00,49.21,49.21,49.19,49.2,28355.0,41.6411,41.6411,41.6242,41.6326,28355.0
2016-05-23 15:30:00,49.19,49.21,49.19,49.19,49118.0,41.6242,41.6411,41.6242,41.6242,49118.0
2016-05-23 15:35:00,49.19,49.21,49.18,49.19,32958.0,41.6242,41.6411,41.6157,41.6242,32958.0
2016-05-23 15:40:00,49.19,49.23,49.18,49.22,132586.0,41.6242,41.658,41.6157,41.6495,132586.0
2016-05-23 15:45:00,49.22,49.23,49.2,49.22,77977.0,41.6495,41.658,41.6326,41.6495,77977.0
2016-05-23 15:50:00,49.22,49.26,49.21,49.22,135149.0,41.6495,41.6834,41.6411,41.6495,135149.0
2016-05-23 15:55:00,49.22,49.25,49.21,49.24,300832.0,41.6495,41.6749,41.6411,41.6665,300832.0
2016-05-24 09:30:00,48.93,49.02,48.9,48.91,80618.0,41.4041,41.4803,41.3788,41.3872,80618.0
2016-05-24 09:35:00,48.9,48.95,48.9,48.95,27175.0,41.3788,41.4211,41.3788,41.4211,27175.0
2016-05-24 09:40:00,48.95,48.95,48.93,48.95,22979.0,41.4211,41.4211,41.4041,41.4211,22979.0
2016-05-24 09:45:00,48.95,48.99,48.94,48.96,76973.0,41.4211,41.4549,41.4126,41.4295,76973.0
2016-05-24 09:50:00,48.96,48.97,48.94,48.96,12287.0,41.4295,41.438,41.4126,41.4295,12287.0
2016-05-24 09:55:00,48.97,48.98,48.94,48.95,52317.0,41.438,41.4465,41.4126,41.4211,52317.0
2016-05-24 10:00:00,48.95,48.98,48.93,48.97,65771.0,41.4211,41.4465,41.4041,41.438,65771.0
2016-05-24 10:05:00,48.96,48.98,48.95,48.97,30361.0,41.4295,41.4465,41.4211,41.438,30361.0
2016-05-24 10:10:00,48.97,48.98,48.93,48.94,20670.0,41.438,41.4465,41.4041,41.4126,20670.0
2016-05-24 10:15:00,48.94,48.99,48.94,48.98,26285.0,41.4126,41.4549,41.4126,41.4465,26285.0
2016-05-24 10:20:00,48.99,49.0,48.98,48.99,24527.0,41.4549,41.4634,41.4465,41.4549,24527.0
2016-05-24 10:25:00,49.0,49.01,48.96,49.0,271940.0,41.4634,41.4718,41.4295,41.4634,271940.0
2016-05-24 10:30:00,48.99,49.03,48.99,49.02,48032.0,41.4549,41.4888,41.4549,41.4803,48032.0
2016-05-24 10:35:00,49.03,49.05,49.02,49.03,68454.0,41.4888,41.5057,41.4803,41.4888,68454.0
2016-05-24 10:40:00,49.03,49.06,49.03,49.05,39972.0,41.4888,41.5142,41.4888,41.5057,39972.0
2016-05-24 10:45:00,49.05,49.11,49.05,49.09,47836.0,41.5057,41.5565,41.5057,41.5395,47836.0
2016-05-24 10:50:00,49.09,49.1,49.06,49.07,38452.0,41.5395,41.548,41.5142,41.5226,38452.0
2016-05-24 10:55:00,49.07,49.11,49.06,49.1,49412.0,41.5226,41.5565,41.5142,41.548,49412.0
2016-05-24 11:00:00,49.1,49.11,49.07,49.08,32229.0,41.548,41.5565,41.5226,41.5311,32229.0
2016-05-24 11:05:00,49.08,49.13,49.08,49.12,34508.0,41.5311,41.5734,41.5311,41.5649,34508.0
2016-05-24 11:10:00,49.12,49.13,49.08,49.09,30674.0,41.5649,41.5734,41.5311,41.5395,30674.0
2016-05-24 11:15:00,49.09,49.1,49.08,49.09,16924.0,41.5395,41.548,41.5311,41.5395,16924.0
2016-05-24 11:20:00,49.09,49.11,49.09,49.1,16874.0,41.5395,41.5565,41.5395,41.548,16874.0
2016-05-24 11:25:00,49.1,49.15,49.1,49.12,34394.0,41.548,41.5903,41.548,41.5649,34394.0
2016-05-24 11:30:00,49.12,49.14,49.11,49.11,18009.0,41.5649,41.5819,41.5565,41.5565,18009.0
2016-05-24 11:35:00,49.11,49.12,49.08,49.09,57735.0,41.5565,41.5649,41.5311,41.5395,57735.0
2016-05-24 11:40:00,49.09,49.09,49.07,49.07,10446.0,41.5395,41.5395,41.5226,41.5226,10446.0
2016-05-24 11:45:00,49.07,49.08,49.06,49.07,18689.0,41.5226,41.5311,41.5142,41.5226,18689.0
2016-05-24 11:50:00,49.07,49.08,49.06,49.07,28276.0,41.5226,41.5311,41.5142,41.5226,28276.0
2016-05-24 11:55:00,49.07,49.08,49.06,49.07,24941.0,41.5226,41.5311,41.5142,41.5226,24941.0
2016-05-24 12:00:00,49.08,49.08,49.06,49.07,18286.0,41.5311,41.5311,41.5142,41.5226,18286.0
2016-05-24 12:05:00,49.07,49.08,49.06,49.08,22462.0,41.5226,41.5311,41.5142,41.5311,22462.0
2016-05-24 12:10:00,49.08,49.08,49.06,49.06,25217.0,41.5311,41.5311,41.5142,41.5142,25217.0
2016-05-24 12:15:00,49.06,49.07,49.05,49.05,11037.0,41.5142,41.5226,41.5057,41.5057,11037.0
2016-05-24 12:20:00,49.05,49.06,49.05,49.05,9994.0,41.5057,41.5142,41.5057,41.5057,9994.0
2016-05-24 12:25:00,49.05,49.06,49.04,49.05,9050.0,41.5057,41.5142,41.4972,41.5057,9050.0
2016-05-24 12:30:00,49.05,49.06,49.04,49.06,24494.0,41.5057,41.5142,41.4972,41.5142,24494.0
2016-05-24 12:35:00,49.06,49.07,49.05,49.06,21383.0,41.5142,41.5226,41.5057,41.5142,21383.0
2016-05-24 12:40:00,49.06,49.08,49.05,49.06,21151.0,41.5142,41.5311,41.5057,41.5142,21151.0
2016-05-24 12:45:00,49.06,49.07,49.05,49.05,10610.0,41.5142,41.5226,41.5057,41.5057,10610.0
2016-05-24 12:50:00,49.05,49.09,49.05,49.07,19500.0,41.5057,41.5395,41.5057,41.5226,19500.0
2016-05-24 12:55:00,49.07,49.09,49.07,49.08,24553.0,41.5226,41.5395,41.5226,41.5311,24553.0
2016-05-24 13:00:00,49.08,49.11,49.08,49.11,29338.0,41.5311,41.5565,41.5311,41.5565,29338.0
2016-05-24 13:05:00,49.11,49.11,49.08,49.09,23614.0,41.5565,41.5565,41.5311,41.5395,23614.0
2016-05-24 13:10:00,49.09,49.11,49.09,49.09,18492.0,41.5395,41.5565,41.5395,41.5395,18492.0
2016-05-24 13:15:00,49.09,49.13,49.09,49.13,120763.0,41.5395,41.5734,41.5395,41.5734,120763.0
2016-05-24 13:20:00,49.13,49.13,49.11,49.11,18803.0,41.5734,41.5734,41.5565,41.5565,18803.0
2016-05-24 13:25:00,49.11,49.12,49.09,49.1,43407.0,41.5565,41.5649,41.5395,41.548,43407.0
2016-05-24 13:30:00,49.1,49.11,49.08,49.09,34901.0,41.548,41.5565,41.5311,41.5395,34901.0
2016-05-24 13:35:00,49.09,49.1,49.07,49.07,30607.0,41.5395,41.548,41.5226,41.5226,30607.0
2016-05-24 13:40:00,49.07,49.08,49.03,49.04,48645.0,41.5226,41.5311,41.4888,41.4972,48645.0
2016-05-24 13:45:00,49.04,49.06,49.03,49.05,15335.0,41.4972,41.5142,41.4888,41.5057,15335.0
2016-05-24 13:50:00,49.05,49.06,49.04,49.04,19596.0,41.5057,41.5142,41.4972,41.4972,19596.0
2016-05-24 13:55:00,49.04,49.06,49.04,49.04,14615.0,41.4972,41.5142,41.4972,41.4972,14615.0
2016-05-24 14:00:00,49.05,49.06,49.03,49.04,27367.0,41.5057,41.5142,41.4888,41.4972,27367.0
2016-05-24 14:05:00,49.04,49.05,49.03,49.03,13564.0,41.4972,41.5057,41.4888,41.4888,13564.0
2016-05-24 14:10:00,49.03,49.04,49.01,49.02,17166.0,41.4888,41.4972,41.4718,41.4803,17166.0
2016-05-24 14:15:00,49.03,49.03,48.99,49.01,44471.0,41.4888,41.4888,41.4549,41.4718,44471.0
2016-05-24 14:20:00,49.01,49.05,49.0,49.05,25030.0,41.4718,41.5057,41.4634,41.5057,25030.0
2016-05-24 14:25:00,49.04,49.05,49.02,49.02,17453.0,41.4972,41.5057,41.4803,41.4803,17453.0
2016-05-24 14:30:00,49.03,49.03,49.0,49.01,16990.0,41.4888,41.4888,41.4634,41.4718,16990.0
2016-05-24 14:35:00,49.01,49.01,49.0,49.01,10704.0,41.4718,41.4718,41.4634,41.4718,10704.0
2016-05-24 14:40:00,49.0,49.03,49.0,49.01,23630.0,41.4634,41.4888,41.4634,41.4718,23630.0
2016-05-24 14:45:00,49.01,49.04,49.01,49.02,22909.0,41.4718,41.4972,41.4718,41.4803,22909.0
2016-05-24 14:50:00,49.02,49.07,49.02,49.07,20622.0,41.4803,41.5226,41.4803,41.5226,20622.0
2016-05-24 14:55:00,49.06,49.08,49.05,49.05,18187.0,41.5142,41.5311,41.5057,41.5057,18187.0
2016-05-24 15:00:00,49.05,49.08,49.05,49.08,14665.0,41.5057,41.5311,41.5057,41.5311,14665.0
2016-05-24 15:05:00,49.08,49.08,49.06,49.06,10692.0,41.5311,41.5311,41.5142,41.5142,10692.0
2016-05-24 15:10:00,49.07,49.09,49.06,49.07,37421.0,41.5226,41.5395,41.5142,41.5226,37421.0
2016-05-24 15:15:00,49.07,49.1,49.07,49.08,19820.0,41.5226,41.548,41.5226,41.5311,19820.0
2016-05-24 15:20:00,49.08,49.1,49.06,49.09,20584.0,41.5311,41.548,41.5142,41.5395,20584.0
2016-05-24 15:25:00,49.09,49.11,49.08,49.08,35063.0,41.5395,41.5565,41.5311,41.5311,35063.0
2016-05-24 15:30:00,49.09,49.1,49.07,49.07,38093.0,41.5395,41.548,41.5226,41.5226,38093.0
2016-05-24 15:35:00,49.07,49.08,49.07,49.08,21735.0,41.5226,41.5311,41.5226,41.5311,21735.0
2016-05-24 15:40:00,49.08,49.09,49.06,49.08,57474.0,41.5311,41.5395,41.5142,41.5311,57474.0
2016-05-24 15:45:00,49.08,49.09,49.07,49.09,94394.0,41.5311,41.5395,41.5226,41.5395,94394.0
2016-05-24 15:50:00,49.09,49.09,49.06,49.06,101595.0,41.5395,41.5395,41.5142,41.5142,101595.0
2016-05-24 15:55:00,49.06,49.07,49.04,49.06,238130.0,41.5142,41.5226,41.4972,41.5142,238130.0
2016-05-25 09:30:00,49.84,49.87,49.78,49.83,76856.0,42.1742,42.1996,42.1234,42.1657,76856.0
2016-05-25 09:35:00,49.83,49.87,49.81,49.82,34554.0,42.1657,42.1996,42.1488,42.1573,34554.0
2016-05-25 09:40:00,49.82,49.87,49.77,49.87,44951.0,42.1573,42.1996,42.115,42.1996,44951.0
2016-05-25 09:45:00,49.87,49.87,49.83,49.87,32815.0,42.1996,42.1996,42.1657,42.1996,32815.0
2016-05-25 09:50:00,49.88,49.9,49.86,49.89,50413.0,42.208,42.225,42.1911,42.2165,50413.0
2016-05-25 09:55:00,49.89,49.9,49.85,49.85,41888.0,42.2165,42.225,42.1826,42.1826,41888.0
2016-05-25 10:00:00,49.85,49.9,49.84,49.89,23462.0,42.1826,42.225,42.1742,42.2165,23462.0
2016-05-25 10:05:00,49.89,49.94,49.89,49.91,14064.0,42.2165,42.2588,42.2165,42.2334,14064.0
2016-05-25 10:10:00,49.92,49.96,49.91,49.96,13267.0,42.2419,42.2757,42.2334,42.2757,13267.0
2016-05-25 10:15:00,49.96,49.98,49.94,49.98,41231.0,42.2757,42.2927,42.2588,42.2927,41231.0
2016-05-25 10:20:00,49.98,50.0,49.95,49.96,48760.0,42.2927,42.3096,42.2673,42.2757,48760.0
2016-05-25 10:25:00,49.96,49.96,49.94,49.94,18402.0,42.2757,42.2757,42.2588,42.2588,18402.0
2016-05-25 10:30:00,49.93,49.96,49.9,49.92,23395.0,42.2503,42.2757,42.225,42.2419,23395.0
2016-05-25 10:35:00,49.93,49.94,49.92,49.93,24910.0,42.2503,42.2588,42.2419,42.2503,24910.0
2016-05-25 10:40:00,49.92,49.93,49.88,49.88,50167.0,42.2419,42.2503,42.208,42.208,50167.0
2016-05-25 10:45:00,49.89,49.89,49.84,49.86,21600.0,42.2165,42.2165,42.1742,42.1911,21600.0
2016-05-25 10:50:00,49.86,49.87,49.85,49.87,8403.0,42.1911,42.1996,42.1826,42.1996,8403.0
2016-05-25 10:55:00,49.87,49.88,49.84,49.86,15743.0,42.1996,42.208,42.1742,42.1911,15743.0
2016-05-25 11:00:00,49.85,49.89,49.84,49.88,40105.0,42.1826,42.2165,42.1742,42.208,40105.0
2016-05-25 11:05:00,49.88,49.89,49.83,49.83,44643.0,42.208,42.2165,42.1657,42.1657,44643.0
2016-05-25 11:10:00,49.84,49.84,49.78,49.8,27729.0,42.1742,42.1742,42.1234,42.1403,27729.0
2016-05-25 11:15:00,49.8,49.83,49.8,49.81,19432.0,42.1403,42.1657,42.1403,42.1488,19432.0
2016-05-25 11:20:00,49.81,49.81,49.79,49.8,7827.0,42.1488,42.1488,42.1319,42.1403,7827.0
2016-05-25 11:25:00,49.8,49.8,49.77,49.79,15400.0,42.1403,42.1403,42.115,42.1319,15400.0
2016-05-25 11:30:00,49.79,49.81,49.78,49.8,3905.0,42.1319,42.1488,42.1234,42.1403,3905.0
2016-05-25 11:35:00,49.81,49.83,49.8,49.8,28480.0,42.1488,42.1657,42.1403,42.1403,28480.0
2016-05-25 11:40:00,49.8,49.85,49.8,49.84,20148.0,42.1403,42.1826,42.1403,42.1742,20148.0
2016-05-25 11:45:00,49.84,49.87,49.84,49.87,30973.0,42.1742,42.1996,42.1742,42.1996,30973.0
2016-05-25 11:50:00,49.86,49.86,49.83,49.85,25040.0,42.1911,42.1911,42.1657,42.1826,25040.0
2016-05-25 11:55:00,49.84,49.87,49.84,49.84,38860.0,42.1742,42.1996,42.1742,42.1742,38860.0
2016-05-25 12:00:00,49.85,49.87,49.85,49.86,8218.0,42.1826,42.1996,42.1826,42.1911,8218.0
2016-05-25 12:05:00,49.85,49.87,49.84,49.85,4958.0,42.1826,42.1996,42.1742,42.1826,4958.0
2016-05-25 12:10:00,49.84,49.86,49.83,49.84,5011.0,42.1742,42.1911,42.1657,42.1742,5011.0
2016-05-25 12:15:00,49.83,49.86,49.83,49.84,9003.0,42.1657,42.1911,42.1657,42.1742,9003.0
2016-05-25 12:20:00,49.84,49.84,49.82,49.83,3515.0,42.1742,42.1742,42.1573,42.1657,3515.0
2016-05-25 12:25:00,49.83,49.84,49.82,49.83,3200.0,42.1657,42.1742,42.1573,42.1657,3200.0
2016-05-25 12:30:00,49.83,49.83,49.82,49.83,1800.0,42.1657,42.1657,42.1573,42.1657,1800.0
2016-05-25 12:35:00,49.83,49.83,49.82,49.83,5208.0,42.1657,42.1657,42.1573,42.1657,5208.0
2016-05-25 12:40:00,49.84,49.84,49.83,49.83,1500.0,42.1742,42.1742,42.1657,42.1657,1500.0
2016-05-25 12:45:00,49.83,49.84,49.82,49.84,7955.0,42.1657,42.1742,42.1573,42.1742,7955.0
2016-05-25 12:50:00,49.84,49.86,49.83,49.84,4676.0,42.1742,42.1911,42.1657,42.1742,4676.0
2016-05-25 12:55:00,49.84,49.85,49.83,49.85,3292.0,42.1742,42.1826,42.1657,42.1826,3292.0
2016-05-25 13:00:00,49.86,49.91,49.86,49.9,14717.0,42.1911,42.2334,42.1911,42.225,14717.0
2016-05-25 13:05:00,49.9,49.92,49.88,49.9,17745.0,42.225,42.2419,42.208,42.225,17745.0
2016-05-25 13:10:00,49.9,49.91,49.89,49.9,10677.0,42.225,42.2334,42.2165,42.225,10677.0
2016-05-25 13:15:00,49.9,49.9,49.89,49.9,7521.0,42.225,42.225,42.2165,42.225,7521.0
2016-05-25 13:20:00,49.9,49.92,49.89,49.91,20959.0,42.225,42.2419,42.2165,42.2334,20959.0
2016-05-25 13:25:00,49.91,49.93,49.9,49.93,24105.0,42.2334,42.2503,42.225,42.2503,24105.0
2016-05-25 13:30:00,49.93,49.93,49.9,49.91,7400.0,42.2503,42.2503,42.225,42.2334,7400.0
2016-05-25 13:35:00,49.91,49.92,49.9,49.92,19961.0,42.2334,42.2419,42.225,42.2419,19961.0
2016-05-25 13:40:00,49.91,49.91,49.88,49.9,36109.0,42.2334,42.2334,42.208,42.225,36109.0
2016-05-25 13:45:00,49.91,49.92,49.9,49.9,8736.0,42.2334,42.2419,42.225,42.225,8736.0
2016-05-25 13:50:00,49.91,49.93,49.9,49.93,14180.0,42.2334,42.2503,42.225,42.2503,14180.0
2016-05-25 13:55:00,49.93,49.94,49.92,49.93,18909.0,42.2503,42.2588,42.2419,42.2503,18909.0
2016-05-25 14:00:00,49.93,49.93,49.89,49.91,12971.0,42.2503,42.2503,42.2165,42.2334,12971.0
2016-05-25 14:05:00,49.91,49.91,49.9,49.91,3700.0,42.2334,42.2334,42.225,42.2334,3700.0
2016-05-25 14:10:00,49.91,49.91,49.89,49.9,16214.0,42.2334,42.2334,42.2165,42.225,16214.0
2016-05-25 14:15:00,49.9,49.91,49.89,49.9,15462.0,42.225,42.2334,42.2165,42.225,15462.0
2016-05-25 14:20:00,49.9,49.93,49.89,49.93,8177.0,42.225,42.2503,42.2165,42.2503,8177.0
2016-05-25 14:25:00,49.93,49.96,49.93,49.95,14498.0,42.2503,42.2757,42.2503,42.2673,14498.0
2016-05-25 14:30:00,49.95,49.96,49.93,49.96,14400.0,42.2673,42.2757,42.2503,42.2757,14400.0
2016-05-25 14:35:00,49.96,49.98,49.94,49.98,20748.0,42.2757,42.2927,42.2588,42.2927,20748.0
2016-05-25 14:40:00,49.97,49.98,49.95,49.97,24791.0,42.2842,42.2927,42.2673,42.2842,24791.0
2016-05-25 14:45:00,49.97,49.99,49.94,49.95,27792.0,42.2842,42.3011,42.2588,42.2673,27792.0
2016-05-25 14:50:00,49.94,49.95,49.93,49.93,7646.0,42.2588,42.2673,42.2503,42.2503,7646.0
2016-05-25 14:55:00,49.93,49.94,49.9,49.9,21072.0,42.2503,42.2588,42.225,42.225,21072.0
2016-05-25 15:00:00,49.9,49.91,49.89,49.89,13542.0,42.225,42.2334,42.2165,42.2165,13542.0
2016-05-25 15:05:00,49.89,49.91,49.88,49.91,12928.0,42.2165,42.2334,42.208,42.2334,12928.0
2016-05-25 15:10:00,49.91,49.91,49.9,49.91,7400.0,42.2334,42.2334,42.225,42.2334,7400.0
2016-05-25 15:15:00,49.91,49.93,49.9,49.91,34383.0,42.2334,42.2503,42.225,42.2334,34383.0
2016-05-25 15:20:00,49.91,49.93,49.91,49.93,23472.0,42.2334,42.2503,42.2334,42.2503,23472.0
2016-05-25 15:25:00,49.93,49.96,49.92,49.96,56092.0,42.2503,42.2757,42.2419,42.2757,56092.0
2016-05-25 15:30:00,49.96,49.96,49.94,49.94,43407.0,42.2757,42.2757,42.2588,42.2588,43407.0
2016-05-25 15:35:00,49.94,49.94,49.91,49.92,79731.0,42.2588,42.2588,42.2334,42.2419,79731.0
2016-05-25 15:40:00,49.91,49.93,49.9,49.93,41522.0,42.2334,42.2503,42.225,42.2503,41522.0
2016-05-25 15:45:00,49.93,49.93,49.9,49.91,41254.0,42.2503,42.2503,42.225,42.2334,41254.0
2016-05-25 15:50:00,49.91,49.93,49.9,49.92,55502.0,42.2334,42.2503,42.225,42.2419,55502.0
2016-05-25 15:55:00,49.92,49.93,49.89,49.9,101110.0,42.2419,42.2503,42.2165,42.225,101110.0
2016-05-26 09:30:00,50.07,50.17,50.05,50.15,54248.0,42.3688,42.4534,42.3519,42.4365,54248.0
2016-05-26 09:35:00,50.15,50.15,50.1,50.11,20953.0,42.4365,42.4365,42.3942,42.4027,20953.0
2016-05-26 09:40:00,50.11,50.11,50.04,50.08,41686.0,42.4027,42.4027,42.3434,42.3773,41686.0
2016-05-26 09:45:00,50.07,50.08,49.98,50.01,38694.0,42.3688,42.3773,42.2927,42.318,38694.0
2016-05-26 09:50:00,50.01,50.02,49.96,49.96,46947.0,42.318,42.3265,42.2757,42.2757,46947.0
2016-05-26 09:55:00,49.96,49.96,49.92,49.93,19388.0,42.2757,42.2757,42.2419,42.2503,19388.0
2016-05-26 10:00:00,49.93,49.98,49.92,49.97,30398.0,42.2503,42.2927,42.2419,42.2842,30398.0
2016-05-26 10:05:00,49.96,49.97,49.94,49.96,19983.0,42.2757,42.2842,42.2588,42.2757,19983.0
2016-05-26 10:10:00,49.96,49.98,49.95,49.97,13411.0,42.2757,42.2927,42.2673,42.2842,13411.0
2016-05-26 10:15:00,49.97,50.01,49.97,50.01,79115.0,42.2842,42.318,42.2842,42.318,79115.0
2016-05-26 10:20:00,50.0,50.0,49.97,49.98,31897.0,42.3096,42.3096,42.2842,42.2927,31897.0
2016-05-26 10:25:00,49.98,49.99,49.96,49.98,38855.0,42.2927,42.3011,42.2757,42.2927,38855.0
2016-05-26 10:30:00,49.98,49.99,49.95,49.96,12854.0,42.2927,42.3011,42.2673,42.2757,12854.0
2016-05-26 10:35:00,49.96,49.96,49.93,49.93,19786.0,42.2757,42.2757,42.2503,42.2503,19786.0
2016-05-26 10:40:00,49.94,49.96,49.94,49.95,6355.0,42.2588,42.2757,42.2588,42.2673,6355.0
2016-05-26 10:45:00,49.95,49.95,49.91,49.91,52938.0,42.2673,42.2673,42.2334,42.2334,52938.0
2016-05-26 10:50:00,49.92,49.92,49.88,49.91,27843.0,42.2419,42.2419,42.208,42.2334,27843.0
2016-05-26 10:55:00,49.9,49.9,49.88,49.88,53592.0,42.225,42.225,42.208,42.208,53592.0
2016-05-26 11:00:00,49.88,49.9,49.88,49.9,8655.0,42.208,42.225,42.208,42.225,8655.0
2016-05-26 11:05:00,49.88,49.89,49.87,49.88,5307.0,42.208,42.2165,42.1996,42.208,5307.0
2016-05-26 11:10:00,49.88,49.91,49.88,49.89,7699.0,42.208,42.2334,42.208,42.2165,7699.0
2016-05-26 11:15:00,49.89,49.89,49.87,49.89,4157.0,42.2165,42.2165,42.1996,42.2165,4157.0
2016-05-26 11:20:00,49.89,49.91,49.88,49.91,18714.0,42.2165,42.2334,42.208,42.2334,18714.0
2016-05-26 11:25:00,49.9,49.92,49.9,49.92,2761.0,42.225,42.2419,42.225,42.2419,2761.0
2016-05-26 11:30:00,49.92,49.92,49.88,49.92,10394.0,42.2419,42.2419,42.208,42.2419,10394.0
2016-05-26 11:35:00,49.92,49.92,49.89,49.91,7337.0,42.2419,42.2419,42.2165,42.2334,7337.0
2016-05-26 11:40:00,49.92,49.93,49.9,49.91,9675.0,42.2419,42.2503,42.225,42.2334,9675.0
2016-05-26 11:45:00,49.91,49.91,49.89,49.9,3331.0,42.2334,42.2334,42.2165,42.225,3331.0
2016-05-26 11:50:00,49.9,49.91,49.88,49.89,7457.0,42.225,42.2334,42.208,42.2165,7457.0
2016-05-26 11:55:00,49.9,49.91,49.88,49.9,12831.0,42.225,42.2334,42.208,42.225,12831.0
2016-05-26 12:00:00,49.91,49.91,49.9,49.9,1800.0,42.2334,42.2334,42.225,42.225,1800.0
2016-05-26 12:05:00,49.91,49.92,49.89,49.89,18651.0,42.2334,42.2419,42.2165,42.2165,18651.0
2016-05-26 12:10:00,49.89,49.9,49.88,49.88,5180.0,42.2165,42.225,42.208,42.208,5180.0
2016-05-26 12:15:00,49.88,49.88,49.86,49.87,3769.0,42.208,42.208,42.1911,42.1996,3769.0
2016-05-26 12:20:00,49.86,49.86,49.85,49.86,11347.0,42.1911,42.1911,42.1826,42.1911,11347.0
2016-05-26 12:25:00,49.86,49.87,49.85,49.86,11242.0,42.1911,42.1996,42.1826,42.1911,11242.0
2016-05-26 12:30:00,49.86,49.87,49.86,49.86,12724.0,42.1911,42.1996,42.1911,42.1911,12724.0
2016-05-26 12:35:00,49.85,49.86,49.85,49.86,4214.0,42.1826,42.1911,42.1826,42.1911,4214.0
2016-05-26 12:40:00,49.86,49.87,49.85,49.87,7550.0,42.1911,42.1996,42.1826,42.1996,7550.0
2016-05-26 12:45:00,49.86,49.88,49.85,49.88,6908.0,42.1911,42.208,42.1826,42.208,6908.0
2016-05-26 12:50:00,49.87,49.88,49.86,49.87,10806.0,42.1996,42.208,42.1911,42.1996,10806.0
2016-05-26 12:55:00,49.87,49.89,49.86,49.87,37898.0,42.1996,42.2165,42.1911,42.1996,37898.0
2016-05-26 13:00:00,49.88,49.89,49.86,49.89,17491.0,42.208,42.2165,42.1911,42.2165,17491.0
2016-05-26 13:05:00,49.88,49.89,49.88,49.89,3989.0,42.208,42.2165,42.208,42.2165,3989.0
2016-05-26 13:10:00,49.88,49.89,49.87,49.89,8228.0,42.208,42.2165,42.1996,42.2165,8228.0
2016-05-26 13:15:00,49.89,49.92,49.89,49.91,26417.0,42.2165,42.2419,42.2165,42.2334,26417.0
2016-05-26 13:20:00,49.9,49.9,49.89,49.9,2412.0,42.225,42.225,42.2165,42.225,2412.0
2016-05-26 13:25:00,49.9,49.91,49.9,49.9,2937.0,42.225,42.2334,42.225,42.225,2937.0
2016-05-26 13:30:00,49.9,49.92,49.9,49.92,5132.0,42.225,42.2419,42.225,42.2419,5132.0
2016-05-26 13:35:00,49.92,49.92,49.91,49.91,6694.0,42.2419,42.2419,42.2334,42.2334,6694.0
2016-05-26 13:40:00,49.92,49.92,49.91,49.91,13695.0,42.2419,42.2419,42.2334,42.2334,13695.0
2016-05-26 13:45:00,49.9,49.93,49.89,49.92,17449.0,42.225,42.2503,42.2165,42.2419,17449.0
2016-05-26 13:50:00,49.91,49.94,49.9,49.94,20884.0,42.2334,42.2588,42.225,42.2588,20884.0
2016-05-26 13:55:00,49.94,49.94,49.92,49.93,41828.0,42.2588,42.2588,42.2419,42.2503,41828.0
2016-05-26 14:00:00,49.93,49.95,49.92,49.93,82510.0,42.2503,42.2673,42.2419,42.2503,82510.0
2016-05-26 14:05:00,49.93,49.96,49.93,49.96,32999.0,42.2503,42.2757,42.2503,42.2757,32999.0
2016-05-26 14:10:00,49.96,49.97,49.95,49.95,11122.0,42.2757,42.2842,42.2673,42.2673,11122.0
2016-05-26 14:15:00,49.95,49.96,49.95,49.96,10400.0,42.2673,42.2757,42.2673,42.2757,10400.0
2016-05-26 14:20:00,49.96,49.96,49.96,49.96,19232.0,42.2757,42.2757,42.2757,42.2757,19232.0
2016-05-26 14:25:00,49.96,49.96,49.93,49.93,15152.0,42.2757,42.2757,42.2503,42.2503,15152.0
2016-05-26 14:30:00,49.93,49.94,49.93,49.94,22964.0,42.2503,42.2588,42.2503,42.2588,22964.0
2016-05-26 14:35:00,49.95,49.95,49.93,49.94,13428.0,42.2673,42.2673,42.2503,42.2588,13428.0
2016-05-26 14:40:00,49.94,49.94,49.93,49.94,7787.0,42.2588,42.2588,42.2503,42.2588,7787.0
2016-05-26 14:45:00,49.94,49.95,49.93,49.95,30105.0,42.2588,42.2673,42.2503,42.2673,30105.0
2016-05-26 14:50:00,49.95,49.95,49.93,49.93,2929.0,42.2673,42.2673,42.2503,42.2503,2929.0
2016-05-26 14:55:00,49.92,49.93,49.92,49.93,6448.0,42.2419,42.2503,42.2419,42.2503,6448.0
2016-05-26 15:00:00,49.93,49.95,49.92,49.93,75760.0,42.2503,42.2673,42.2419,42.2503,75760.0
2016-05-26 15:05:00,49.94,49.95,49.93,49.94,10141.0,42.2588,42.2673,42.2503,42.2588,10141.0
2016-05-26 15:10:00,49.94,49.95,49.93,49.94,8192.0,42.2588,42.2673,42.2503,42.2588,8192.0
2016-05-26 15:15:00,49.94,49.97,49.93,49.95,26954.0,42.2588,42.2842,42.2503,42.2673,26954.0
2016-05-26 15:20:00,49.96,49.96,49.95,49.95,9109.0,42.2757,42.2757,42.2673,42.2673,9109.0
2016-05-26 15:25:00,49.96,49.97,49.94,49.94,59960.0,42.2757,42.2842,42.2588,42.2588,59960.0
2016-05-26 15:30:00,49.94,49.95,49.94,49.95,7404.0,42.2588,42.2673,42.2588,42.2673,7404.0
2016-05-26 15:35:00,49.94,49.96,49.93,49.94,24572.0,42.2588,42.2757,42.2503,42.2588,24572.0
2016-05-26 15:40:00,49.94,49.95,49.93,49.94,31983.0,42.2588,42.2673,42.2503,42.2588,31983.0
2016-05-26 15:45:00,49.94,49.95,49.93,49.93,27597.0,42.2588,42.2673,42.2503,42.2503,27597.0
2016-05-26 15:50:00,49.94,49.94,49.93,49.94,20361.0,42.2588,42.2588,42.2503,42.2588,20361.0
2016-05-26 15:55:00,49.94,49.95,49.93,49.93,77702.0,42.2588,42.2673,42.2503,42.2503,77702.0
2016-05-27 09:30:00,50.1,50.1,50.07,50.09,86689.0,42.3942,42.3942,42.3688,42.3857,86689.0
2016-05-27 09:35:00,50.09,50.11,50.08,50.09,14704.0,42.3857,42.4027,42.3773,42.3857,14704.0
2016-05-27 09:40:00,50.09,50.1,50.05,50.07,35282.0,42.3857,42.3942,42.3519,42.3688,35282.0
2016-05-27 09:45:00,50.07,50.09,50.06,50.08,77710.0,42.3688,42.3857,42.3603,42.3773,77710.0
2016-05-27 09:50:00,50.07,50.1,50.06,50.07,33693.0,42.3688,42.3942,42.3603,42.3688,33693.0
2016-05-27 09:55:00,50.07,50.07,50.05,50.05,6900.0,42.3688,42.3688,42.3519,42.3519,6900.0
2016-05-27 10:00:00,50.05,50.09,50.05,50.09,47392.0,42.3519,42.3857,42.3519,42.3857,47392.0
2016-05-27 10:05:00,50.09,50.11,50.07,50.11,96296.0,42.3857,42.4027,42.3688,42.4027,96296.0
2016-05-27 10:10:00,50.11,50.13,50.09,50.11,40564.0,42.4027,42.4196,42.3857,42.4027,40564.0
2016-05-27 10:15:00,50.11,50.13,50.09,50.09,40015.0,42.4027,42.4196,42.3857,42.3857,40015.0
2016-05-27 10:20:00,50.09,50.1,50.07,50.08,28158.0,42.3857,42.3942,42.3688,42.3773,28158.0
2016-05-27 10:25:00,50.08,50.09,50.06,50.07,11920.0,42.3773,42.3857,42.3603,42.3688,11920.0
2016-05-27 10:30:00,50.07,50.09,50.05,50.05,11960.0,42.3688,42.3857,42.3519,42.3519,11960.0
2016-05-27 10:35:00,50.05,50.05,50.02,50.02,7425.0,42.3519,42.3519,42.3265,42.3265,7425.0
2016-05-27 10:40:00,50.02,50.05,50.02,50.05,28389.0,42.3265,42.3519,42.3265,42.3519,28389.0
2016-05-27 10:45:00,50.05,50.06,50.04,50.05,17145.0,42.3519,42.3603,42.3434,42.3519,17145.0
2016-05-27 10:50:00,50.05,50.06,50.04,50.04,11241.0,42.3519,42.3603,42.3434,42.3434,11241.0
2016-05-27 10:55:00,50.05,50.05,50.01,50.04,18186.0,42.3519,42.3519,42.318,42.3434,18186.0
2016-05-27 11:00:00,50.04,50.05,50.03,50.04,8621.0,42.3434,42.3519,42.335,42.3434,8621.0
2016-05-27 11:05:00,50.03,50.04,50.0,50.0,17896.0,42.335,42.3434,42.3096,42.3096,17896.0
2016-05-27 11:10:00,49.99,49.99,49.97,49.99,6679.0,42.3011,42.3011,42.2842,42.3011,6679.0
2016-05-27 11:15:00,49.99,50.0,49.98,49.99,2949.0,42.3011,42.3096,42.2927,42.3011,2949.0
2016-05-27 11:20:00,49.99,50.01,49.98,50.01,5780.0,42.3011,42.318,42.2927,42.318,5780.0
2016-05-27 11:25:00,50.01,50.02,50.01,50.02,7494.0,42.318,42.3265,42.318,42.3265,7494.0
2016-05-27 11:30:00,50.02,50.04,50.02,50.03,8232.0,42.3265,42.3434,42.3265,42.335,8232.0
2016-05-27 11:35:00,50.03,50.04,50.03,50.03,3700.0,42.335,42.3434,42.335,42.335,3700.0
2016-05-27 11:40:00,50.04,50.04,50.02,50.02,3300.0,42.3434,42.3434,42.3265,42.3265,3300.0
2016-05-27 11:45:00,50.02,50.03,50.01,50.01,1370.0,42.3265,42.335,42.318,42.318,1370.0
2016-05-27 11:50:00,50.02,50.02,50.01,50.02,12200.0,42.3265,42.3265,42.318,42.3265,12200.0
2016-05-27 11:55:00,50.02,50.02,50.0,50.01,3185.0,42.3265,42.3265,42.3096,42.318,3185.0
2016-05-27 12:00:00,50.01,50.01,50.0,50.01,2590.0,42.318,42.318,42.3096,42.318,2590.0
2016-05-27 12:05:00,50.01,50.01,49.99,50.0,5063.0,42.318,42.318,42.3011,42.3096,5063.0
2016-05-27 12:10:00,50.0,50.02,49.99,50.0,91460.0,42.3096,42.3265,42.3011,42.3096,91460.0
2016-05-27 12:15:00,50.01,50.02,50.0,50.02,1700.0,42.318,42.3265,42.3096,42.3265,1700.0
2016-05-27 12:20:00,50.03,50.03,50.01,50.02,2688.0,42.335,42.335,42.318,42.3265,2688.0
2016-05-27 12:25:00,50.02,50.04,50.02,50.04,1951.0,42.3265,42.3434,42.3265,42.3434,1951.0
2016-05-27 12:30:00,50.04,50.04,50.03,50.03,571.0,42.3434,42.3434,42.335,42.335,571.0
2016-05-27 12:35:00,50.03,50.03,50.02,50.02,8758.0,42.335,42.335,42.3265,42.3265,8758.0
2016-05-27 12:40:00,50.02,50.02,50.01,50.02,2600.0,42.3265,42.3265,42.318,42.3265,2600.0
2016-05-27 12:45:00,50.02,50.02,50.01,50.02,800.0,42.3265,42.3265,42.318,42.3265,800.0
2016-05-27 12:50:00,50.02,50.04,50.0,50.04,5618.0,42.3265,42.3434,42.3096,42.3434,5618.0
2016-05-27 12:55:00,50.04,50.04,50.02,50.02,6400.0,42.3434,42.3434,42.3265,42.3265,6400.0
2016-05-27 13:00:00,50.03,50.03,50.0,50.0,35189.0,42.335,42.335,42.3096,42.3096,35189.0
2016-05-27 13:05:00,50.01,50.02,50.0,50.01,4100.0,42.318,42.3265,42.3096,42.318,4100.0
2016-05-27 13:10:00,50.01,50.02,49.99,50.0,12661.0,42.318,42.3265,42.3011,42.3096,12661.0
2016-05-27 13:15:00,50.0,50.01,50.0,50.01,9826.0,42.3096,42.318,42.3096,42.318,9826.0
2016-05-27 13:20:00,50.01,50.03,50.01,50.01,4677.0,42.318,42.335,42.318,42.318,4677.0
2016-05-27 13:25:00,50.01,50.02,49.97,49.99,55457.0,42.318,42.3265,42.2842,42.3011,55457.0
2016-05-27 13:30:00,49.98,49.98,49.97,49.98,8298.0,42.2927,42.2927,42.2842,42.2927,8298.0
2016-05-27 13:35:00,49.99,49.99,49.88,49.89,124748.0,42.3011,42.3011,42.208,42.2165,124748.0
2016-05-27 13:40:00,49.88,49.95,49.87,49.93,33696.0,42.208,42.2673,42.1996,42.2503,33696.0
2016-05-27 13:45:00,49.94,49.97,49.93,49.93,13799.0,42.2588,42.2842,42.2503,42.2503,13799.0
2016-05-27 13:50:00,49.92,49.92,49.87,49.87,15761.0,42.2419,42.2419,42.1996,42.1996,15761.0
2016-05-27 13:55:00,49.88,49.9,49.84,49.84,3760.0,42.208,42.225,42.1742,42.1742,3760.0
2016-05-27 14:00:00,49.84,49.84,49.8,49.82,10404.0,42.1742,42.1742,42.1403,42.1573,10404.0
2016-05-27 14:05:00,49.81,49.82,49.77,49.81,6630.0,42.1488,42.1573,42.115,42.1488,6630.0
2016-05-27 14:10:00,49.8,49.81,49.79,49.81,6465.0,42.1403,42.1488,42.1319,42.1488,6465.0
2016-05-27 14:15:00,49.8,49.8,49.75,49.75,12850.0,42.1403,42.1403,42.098,42.098,12850.0
2016-05-27 14:20:00,49.76,49.8,49.75,49.8,9773.0,42.1065,42.1403,42.098,42.1403,9773.0
2016-05-27 14:25:00,49.81,49.84,49.81,49.82,9783.0,42.1488,42.1742,42.1488,42.1573,9783.0
2016-05-27 14:30:00,49.82,49.83,49.81,49.82,2590.0,42.1573,42.1657,42.1488,42.1573,2590.0
2016-05-27 14:35:00,49.82,49.82,49.76,49.77,11236.0,42.1573,42.1573,42.1065,42.115,11236.0
2016-05-27 14:40:00,49.77,49.81,49.77,49.78,12730.0,42.115,42.1488,42.115,42.1234,12730.0
2016-05-27 14:45:00,49.79,49.82,49.78,49.82,4035.0,42.1319,42.1573,42.1234,42.1573,4035.0
2016-05-27 14:50:00,49.81,49.81,49.8,49.8,2837.0,42.1488,42.1488,42.1403,42.1403,2837.0
2016-05-27 14:55:00,49.8,49.82,49.8,49.82,3315.0,42.1403,42.1573,42.1403,42.1573,3315.0
2016-05-27 15:00:00,49.81,49.82,49.79,49.79,10418.0,42.1488,42.1573,42.1319,42.1319,10418.0
2016-05-27 15:05:00,49.79,49.82,49.79,49.81,4037.0,42.1319,42.1573,42.1319,42.1488,4037.0
2016-05-27 15:10:00,49.81,49.82,49.8,49.82,2500.0,42.1488,42.1573,42.1403,42.1573,2500.0
2016-05-27 15:15:00,49.82,49.82,49.79,49.81,9127.0,42.1573,42.1573,42.1319,42.1488,9127.0
2016-05-27 15:20:00,49.81,49.82,49.79,49.82,7845.0,42.1488,42.1573,42.1319,42.1573,7845.0
2016-05-27 15:25:00,49.82,49.83,49.82,49.82,3183.0,42.1573,42.1657,42.1573,42.1573,3183.0
2016-05-27 15:30:00,49.82,49.83,49.81,49.83,7277.0,42.1573,42.1657,42.1488,42.1657,7277.0
2016-05-27 15:35:00,49.83,49.85,49.81,49.83,18275.0,42.1657,42.1826,42.1488,42.1657,18275.0
2016-05-27 15:40:00,49.83,49.85,49.82,49.83,19272.0,42.1657,42.1826,42.1573,42.1657,19272.0
2016-05-27 15:45:00,49.83,49.84,49.81,49.81,24670.0,42.1657,42.1742,42.1488,42.1488,24670.0
2016-05-27 15:50:00,49.81,49.82,49.8,49.8,31350.0,42.1488,42.1573,42.1403,42.1403,31350.0
2016-05-27 15:55:00,49.8,49.82,49.8,49.81,70106.0,42.1403,42.1573,42.1403,42.1488,70106.0
2016-05-31 09:30:00,49.83,49.99,49.83,49.92,54039.0,42.1657,42.3011,42.1657,42.2419,54039.0
2016-05-31 09:35:00,49.93,49.95,49.89,49.91,136555.0,42.2503,42.2673,42.2165,42.2334,136555.0
2016-05-31 09:40:00,49.91,49.92,49.88,49.89,97875.0,42.2334,42.2419,42.208,42.2165,97875.0
2016-05-31 09:45:00,49.89,49.94,49.89,49.93,245281.0,42.2165,42.2588,42.2165,42.2503,245281.0
2016-05-31 09:50:00,49.93,49.97,49.92,49.92,37268.0,42.2503,42.2842,42.2419,42.2419,37268.0
2016-05-31 09:55:00,49.93,49.96,49.87,49.88,34117.0,42.2503,42.2757,42.1996,42.208,34117.0
2016-05-31 10:00:00,49.88,49.91,49.87,49.9,12649.0,42.208,42.2334,42.1996,42.225,12649.0
2016-05-31 10:05:00,49.91,49.93,49.9,49.91,11523.0,42.2334,42.2503,42.225,42.2334,11523.0
2016-05-31 10:10:00,49.91,49.91,49.88,49.88,16552.0,42.2334,42.2334,42.208,42.208,16552.0
2016-05-31 10:15:00,49.88,49.91,49.86,49.88,11423.0,42.208,42.2334,42.1911,42.208,11423.0
2016-05-31 10:20:00,49.9,49.93,49.88,49.88,6745.0,42.225,42.2503,42.208,42.208,6745.0
2016-05-31 10:25:00,49.89,49.89,49.88,49.88,5265.0,42.2165,42.2165,42.208,42.208,5265.0
2016-05-31 10:30:00,49.89,49.91,49.86,49.87,8452.0,42.2165,42.2334,42.1911,42.1996,8452.0
2016-05-31 10:35:00,49.87,49.87,49.81,49.81,36623.0,42.1996,42.1996,42.1488,42.1488,36623.0
2016-05-31 10:40:00,49.82,49.82,49.79,49.8,19119.0,42.1573,42.1573,42.1319,42.1403,19119.0
2016-05-31 10:45:00,49.8,49.84,49.79,49.84,19551.0,42.1403,42.1742,42.1319,42.1742,19551.0
2016-05-31 10:50:00,49.84,49.86,49.82,49.85,4463.0,42.1742,42.1911,42.1573,42.1826,4463.0
2016-05-31 10:55:00,49.84,49.84,49.78,49.8,11900.0,42.1742,42.1742,42.1234,42.1403,11900.0
2016-05-31 11:00:00,49.8,49.8,49.76,49.77,10206.0,42.1403,42.1403,42.1065,42.115,10206.0
2016-05-31 11:05:00,49.77,49.81,49.75,49.79,16619.0,42.115,42.1488,42.098,42.1319,16619.0
2016-05-31 11:10:00,49.78,49.82,49.75,49.81,97501.0,42.1234,42.1573,42.098,42.1488,97501.0
2016-05-31 11:15:00,49.82,49.83,49.8,49.83,15600.0,42.1573,42.1657,42.1403,42.1657,15600.0
2016-05-31 11:20:00,49.82,49.82,49.77,49.8,14038.0,42.1573,42.1573,42.115,42.1403,14038.0
2016-05-31 11:25:00,49.8,49.84,49.79,49.8,16736.0,42.1403,42.1742,42.1319,42.1403,16736.0
2016-05-31 11:30:00,49.8,49.8,49.75,49.78,21862.0,42.1403,42.1403,42.098,42.1234,21862.0
2016-05-31 11:35:00,49.79,49.8,49.77,49.77,8875.0,42.1319,42.1403,42.115,42.115,8875.0
2016-05-31 11:40:00,49.77,49.77,49.77,49.77,700.0,42.115,42.115,42.115,42.115,700.0
2016-05-31 11:45:00,49.77,49.78,49.76,49.77,16600.0,42.115,42.1234,42.1065,42.115,16600.0
2016-05-31 11:50:00,49.77,49.77,49.76,49.77,5904.0,42.115,42.115,42.1065,42.115,5904.0
2016-05-31 11:55:00,49.76,49.77,49.75,49.77,8000.0,42.1065,42.115,42.098,42.115,8000.0
2016-05-31 12:00:00,49.77,49.77,49.75,49.77,17557.0,42.115,42.115,42.098,42.115,17557.0
2016-05-31 12:05:00,49.76,49.76,49.74,49.76,18003.0,42.1065,42.1065,42.0896,42.1065,18003.0
2016-05-31 12:10:00,49.75,49.75,49.74,49.75,4821.0,42.098,42.098,42.0896,42.098,4821.0
2016-05-31 12:15:00,49.76,49.78,49.75,49.77,7820.0,42.1065,42.1234,42.098,42.115,7820.0
2016-05-31 12:20:00,49.78,49.79,49.78,49.79,12376.0,42.1234,42.1319,42.1234,42.1319,12376.0
2016-05-31 12:25:00,49.79,49.81,49.79,49.8,78892.0,42.1319,42.1488,42.1319,42.1403,78892.0
2016-05-31 12:30:00,49.81,49.84,49.8,49.82,13183.0,42.1488,42.1742,42.1403,42.1573,13183.0
2016-05-31 12:35:00,49.83,49.84,49.82,49.84,12700.0,42.1657,42.1742,42.1573,42.1742,12700.0
2016-05-31 12:40:00,49.84,49.84,49.82,49.83,19063.0,42.1742,42.1742,42.1573,42.1657,19063.0
2016-05-31 12:45:00,49.83,49.84,49.82,49.82,9412.0,42.1657,42.1742,42.1573,42.1573,9412.0
2016-05-31 12:50:00,49.82,49.84,49.81,49.83,5404.0,42.1573,42.1742,42.1488,42.1657,5404.0
2016-05-31 12:55:00,49.83,49.84,49.8,49.84,17759.0,42.1657,42.1742,42.1403,42.1742,17759.0
2016-05-31 13:00:00,49.83,49.86,49.81,49.86,149322.0,42.1657,42.1911,42.1488,42.1911,149322.0
2016-05-31 13:05:00,49.86,49.86,49.84,49.84,26391.0,42.1911,42.1911,42.1742,42.1742,26391.0
2016-05-31 13:10:00,49.84,49.91,49.83,49.89,38628.0,42.1742,42.2334,42.1657,42.2165,38628.0
2016-05-31 13:15:00,49.9,49.91,49.88,49.9,20861.0,42.225,42.2334,42.208,42.225,20861.0
2016-05-31 13:20:00,49.9,49.92,49.9,49.92,19340.0,42.225,42.2419,42.225,42.2419,19340.0
2016-05-31 13:25:00,49.91,49.93,49.91,49.92,5078.0,42.2334,42.2503,42.2334,42.2419,5078.0
2016-05-31 13:30:00,49.93,49.94,49.9,49.92,28118.0,42.2503,42.2588,42.225,42.2419,28118.0
2016-05-31 13:35:00,49.9,49.91,49.89,49.89,19267.0,42.225,42.2334,42.2165,42.2165,19267.0
2016-05-31 13:40:00,49.9,49.9,49.88,49.9,10089.0,42.225,42.225,42.208,42.225,10089.0
2016-05-31 13:45:00,49.9,49.9,49.88,49.88,6819.0,42.225,42.225,42.208,42.208,6819.0
2016-05-31 13:50:00,49.89,49.9,49.88,49.9,5800.0,42.2165,42.225,42.208,42.225,5800.0
2016-05-31 13:55:00,49.9,49.9,49.88,49.89,4017.0,42.225,42.225,42.208,42.2165,4017.0
2016-05-31 14:00:00,49.88,49.88,49.81,49.82,26003.0,42.208,42.208,42.1488,42.1573,26003.0
2016-05-31 14:05:00,49.82,49.83,49.79,49.82,13955.0,42.1573,42.1657,42.1319,42.1573,13955.0
2016-05-31 14:10:00,49.82,49.82,49.79,49.79,13288.0,42.1573,42.1573,42.1319,42.1319,13288.0
2016-05-31 14:15:00,49.79,49.81,49.78,49.81,12192.0,42.1319,42.1488,42.1234,42.1488,12192.0
2016-05-31 14:20:00,49.81,49.84,49.8,49.8,12541.0,42.1488,42.1742,42.1403,42.1403,12541.0
2016-05-31 14:25:00,49.8,49.82,49.78,49.82,7520.0,42.1403,42.1573,42.1234,42.1573,7520.0
2016-05-31 14:30:00,49.82,49.82,49.78,49.8,7794.0,42.1573,42.1573,42.1234,42.1403,7794.0
2016-05-31 14:35:00,49.8,49.84,49.79,49.83,12244.0,42.1403,42.1742,42.1319,42.1657,12244.0
2016-05-31 14:40:00,49.82,49.83,49.81,49.82,18712.0,42.1573,42.1657,42.1488,42.1573,18712.0
2016-05-31 14:45:00,49.81,49.81,49.78,49.8,18097.0,42.1488,42.1488,42.1234,42.1403,18097.0
2016-05-31 14:50:00,49.8,49.8,49.78,49.8,9590.0,42.1403,42.1403,42.1234,42.1403,9590.0
2016-05-31 14:55:00,49.8,49.8,49.78,49.8,28588.0,42.1403,42.1403,42.1234,42.1403,28588.0
2016-05-31 15:00:00,49.8,49.8,49.75,49.76,14574.0,42.1403,42.1403,42.098,42.1065,14574.0
2016-05-31 15:05:00,49.76,49.78,49.75,49.76,21806.0,42.1065,42.1234,42.098,42.1065,21806.0
2016-05-31 15:10:00,49.76,49.79,49.75,49.77,56970.0,42.1065,42.1319,42.098,42.115,56970.0
2016-05-31 15:15:00,49.76,49.8,49.76,49.8,35804.0,42.1065,42.1403,42.1065,42.1403,35804.0
2016-05-31 15:20:00,49.8,49.8,49.75,49.75,50722.0,42.1403,42.1403,42.098,42.098,50722.0
2016-05-31 15:25:00,49.76,49.77,49.75,49.77,11832.0,42.1065,42.115,42.098,42.115,11832.0
2016-05-31 15:30:00,49.77,49.8,49.77,49.77,30288.0,42.115,42.1403,42.115,42.115,30288.0
2016-05-31 15:35:00,49.78,49.8,49.76,49.78,30590.0,42.1234,42.1403,42.1065,42.1234,30590.0
2016-05-31 15:40:00,49.78,49.82,49.77,49.81,20474.0,42.1234,42.1573,42.115,42.1488,20474.0
2016-05-31 15:45:00,49.81,49.83,49.76,49.77,46298.0,42.1488,42.1657,42.1065,42.115,46298.0
2016-05-31 15:50:00,49.78,49.82,49.78,49.82,33510.0,42.1234,42.1573,42.1234,42.1573,33510.0
2016-05-31 15:55:00,49.82,49.83,49.76,49.76,242291.0,42.1573,42.1657,42.1065,42.1065,242291.0
2016-06-01 09:30:00,49.78,49.86,49.78,49.81,115381.0,42.1234,42.1911,42.1234,42.1488,115381.0
2016-06-01 09:35:00,49.81,49.83,49.79,49.83,88478.0,42.1488,42.1657,42.1319,42.1657,88478.0
2016-06-01 09:40:00,49.84,49.9,49.84,49.88,24519.0,42.1742,42.225,42.1742,42.208,24519.0
2016-06-01 09:45:00,49.88,49.88,49.82,49.86,25389.0,42.208,42.208,42.1573,42.1911,25389.0
2016-06-01 09:50:00,49.87,49.88,49.85,49.86,24517.0,42.1996,42.208,42.1826,42.1911,24517.0
2016-06-01 09:55:00,49.86,49.86,49.8,49.85,33324.0,42.1911,42.1911,42.1403,42.1826,33324.0
2016-06-01 10:00:00,49.86,49.86,49.77,49.78,80630.0,42.1911,42.1911,42.115,42.1234,80630.0
2016-06-01 10:05:00,49.78,49.82,49.76,49.82,24500.0,42.1234,42.1573,42.1065,42.1573,24500.0
2016-06-01 10:10:00,49.84,49.85,49.79,49.79,26247.0,42.1742,42.1826,42.1319,42.1319,26247.0
2016-06-01 10:15:00,49.79,49.82,49.74,49.74,21980.0,42.1319,42.1573,42.0896,42.0896,21980.0
2016-06-01 10:20:00,49.75,49.82,49.75,49.82,21587.0,42.098,42.1573,42.098,42.1573,21587.0
2016-06-01 10:25:00,49.81,49.82,49.75,49.78,45981.0,42.1488,42.1573,42.098,42.1234,45981.0
2016-06-01 10:30:00,49.77,49.81,49.76,49.81,15350.0,42.115,42.1488,42.1065,42.1488,15350.0
2016-06-01 10:35:00,49.81,49.82,49.79,49.79,6958.0,42.1488,42.1573,42.1319,42.1319,6958.0
2016-06-01 10:40:00,49.78,49.78,49.74,49.75,15400.0,42.1234,42.1234,42.0896,42.098,15400.0
2016-06-01 10:45:00,49.74,49.78,49.73,49.76,30478.0,42.0896,42.1234,42.0811,42.1065,30478.0
2016-06-01 10:50:00,49.76,49.85,49.76,49.82,54900.0,42.1065,42.1826,42.1065,42.1573,54900.0
2016-06-01 10:55:00,49.81,49.83,49.8,49.82,14757.0,42.1488,42.1657,42.1403,42.1573,14757.0
2016-06-01 11:00:00,49.83,49.89,49.83,49.87,46822.0,42.1657,42.2165,42.1657,42.1996,46822.0
2016-06-01 11:05:00,49.87,49.89,49.87,49.88,27614.0,42.1996,42.2165,42.1996,42.208,27614.0
2016-06-01 11:10:00,49.89,49.95,49.88,49.95,18259.0,42.2165,42.2673,42.208,42.2673,18259.0
2016-06-01 11:15:00,49.95,49.97,49.93,49.97,26265.0,42.2673,42.2842,42.2503,42.2842,26265.0
2016-06-01 11:20:00,49.97,49.97,49.91,49.91,35688.0,42.2842,42.2842,42.2334,42.2334,35688.0
2016-06-01 11:25:00,49.92,49.92,49.87,49.88,7094.0,42.2419,42.2419,42.1996,42.208,7094.0
2016-06-01 11:30:00,49.88,49.88,49.82,49.83,38072.0,42.208,42.208,42.1573,42.1657,38072.0
2016-06-01 11:35:00,49.83,49.88,49.83,49.87,16113.0,42.1657,42.208,42.1657,42.1996,16113.0
2016-06-01 11:40:00,49.87,49.89,49.86,49.87,10770.0,42.1996,42.2165,42.1911,42.1996,10770.0
2016-06-01 11:45:00,49.86,49.88,49.85,49.88,22165.0,42.1911,42.208,42.1826,42.208,22165.0
2016-06-01 11:50:00,49.88,49.88,49.87,49.88,6569.0,42.208,42.208,42.1996,42.208,6569.0
2016-06-01 11:55:00,49.87,49.89,49.87,49.88,4335.0,42.1996,42.2165,42.1996,42.208,4335.0
2016-06-01 12:00:00,49.88,49.89,49.87,49.88,3446.0,42.208,42.2165,42.1996,42.208,3446.0
2016-06-01 12:05:00,49.88,49.92,49.88,49.89,8325.0,42.208,42.2419,42.208,42.2165,8325.0
2016-06-01 12:10:00,49.9,49.92,49.88,49.91,10636.0,42.225,42.2419,42.208,42.2334,10636.0
2016-06-01 12:15:00,49.91,49.92,49.89,49.9,15616.0,42.2334,42.2419,42.2165,42.225,15616.0
2016-06-01 12:20:00,49.9,49.91,49.89,49.91,7432.0,42.225,42.2334,42.2165,42.2334,7432.0
2016-06-01 12:25:00,49.91,49.92,49.89,49.9,4450.0,42.2334,42.2419,42.2165,42.225,4450.0
2016-06-01 12:30:00,49.89,49.89,49.87,49.88,5753.0,42.2165,42.2165,42.1996,42.208,5753.0
2016-06-01 12:35:00,49.88,49.89,49.85,49.87,6617.0,42.208,42.2165,42.1826,42.1996,6617.0
2016-06-01 12:40:00,49.87,49.89,49.87,49.88,23331.0,42.1996,42.2165,42.1996,42.208,23331.0
2016-06-01 12:45:00,49.88,49.91,49.88,49.9,3400.0,42.208,42.2334,42.208,42.225,3400.0
2016-06-01 12:50:00,49.9,49.94,49.89,49.93,6663.0,42.225,42.2588,42.2165,42.2503,6663.0
2016-06-01 12:55:00,49.93,49.94,49.92,49.94,6872.0,42.2503,42.2588,42.2419,42.2588,6872.0
2016-06-01 13:00:00,49.96,49.97,49.95,49.97,18861.0,42.2757,42.2842,42.2673,42.2842,18861.0
2016-06-01 13:05:00,49.97,49.99,49.96,49.96,16784.0,42.2842,42.3011,42.2757,42.2757,16784.0
2016-06-01 13:10:00,49.95,49.96,49.93,49.93,7007.0,42.2673,42.2757,42.2503,42.2503,7007.0
2016-06-01 13:15:00,49.93,49.95,49.93,49.94,8068.0,42.2503,42.2673,42.2503,42.2588,8068.0
2016-06-01 13:20:00,49.95,49.97,49.95,49.95,4595.0,42.2673,42.2842,42.2673,42.2673,4595.0
2016-06-01 13:25:00,49.94,49.97,49.94,49.95,5125.0,42.2588,42.2842,42.2588,42.2673,5125.0
2016-06-01 13:30:00,49.95,49.96,49.94,49.95,2948.0,42.2673,42.2757,42.2588,42.2673,2948.0
2016-06-01 13:35:00,49.94,49.98,49.93,49.94,9009.0,42.2588,42.2927,42.2503,42.2588,9009.0
2016-06-01 13:40:00,49.94,49.94,49.91,49.93,9379.0,42.2588,42.2588,42.2334,42.2503,9379.0
2016-06-01 13:45:00,49.93,49.93,49.91,49.93,10528.0,42.2503,42.2503,42.2334,42.2503,10528.0
2016-06-01 13:50:00,49.91,49.94,49.91,49.93,4628.0,42.2334,42.2588,42.2334,42.2503,4628.0
2016-06-01 13:55:00,49.93,49.98,49.92,49.98,11333.0,42.2503,42.2927,42.2419,42.2927,11333.0
2016-06-01 14:00:00,49.98,49.98,49.91,49.92,7353.0,42.2927,42.2927,42.2334,42.2419,7353.0
2016-06-01 14:05:00,49.92,49.94,49.92,49.94,6857.0,42.2419,42.2588,42.2419,42.2588,6857.0
2016-06-01 14:10:00,49.95,49.98,49.94,49.94,12753.0,42.2673,42.2927,42.2588,42.2588,12753.0
2016-06-01 14:15:00,49.95,50.02,49.94,50.0,26576.0,42.2673,42.3265,42.2588,42.3096,26576.0
2016-06-01 14:20:00,49.99,50.01,49.98,50.0,13689.0,42.3011,42.318,42.2927,42.3096,13689.0
2016-06-01 14:25:00,49.99,50.03,49.99,50.0,46924.0,42.3011,42.335,42.3011,42.3096,46924.0
2016-06-01 14:30:00,50.0,50.01,49.96,50.0,24011.0,42.3096,42.318,42.2757,42.3096,24011.0
2016-06-01 14:35:00,49.99,50.0,49.95,49.95,6529.0,42.3011,42.3096,42.2673,42.2673,6529.0
2016-06-01 14:40:00,49.96,49.98,49.94,49.95,8382.0,42.2757,42.2927,42.2588,42.2673,8382.0
2016-06-01 14:45:00,49.96,49.96,49.95,49.96,2212.0,42.2757,42.2757,42.2673,42.2757,2212.0
2016-06-01 14:50:00,49.96,49.99,49.95,49.98,12722.0,42.2757,42.3011,42.2673,42.2927,12722.0
2016-06-01 14:55:00,49.98,50.01,49.97,50.01,13730.0,42.2927,42.318,42.2842,42.318,13730.0
2016-06-01 15:00:00,50.02,50.02,49.99,50.01,3510.0,42.3265,42.3265,42.3011,42.318,3510.0
2016-06-01 15:05:00,50.01,50.01,49.97,49.98,12598.0,42.318,42.318,42.2842,42.2927,12598.0
2016-06-01 15:10:00,49.98,50.01,49.98,50.01,6750.0,42.2927,42.318,42.2927,42.318,6750.0
2016-06-01 15:15:00,50.01,50.03,50.0,50.02,21906.0,42.318,42.335,42.3096,42.3265,21906.0
2016-06-01 15:20:00,50.02,50.02,50.01,50.02,6395.0,42.3265,42.3265,42.318,42.3265,6395.0
2016-06-01 15:25:00,50.01,50.02,49.98,50.01,71685.0,42.318,42.3265,42.2927,42.318,71685.0
2016-06-01 15:30:00,50.01,50.01,49.99,50.0,15088.0,42.318,42.318,42.3011,42.3096,15088.0
2016-06-01 15:35:00,49.99,50.0,49.97,50.0,13375.0,42.3011,42.3096,42.2842,42.3096,13375.0
2016-06-01 15:40:00,49.99,50.0,49.98,49.98,9867.0,42.3011,42.3096,42.2927,42.2927,9867.0
2016-06-01 15:45:00,49.98,49.99,49.97,49.98,39808.0,42.2927,42.3011,42.2842,42.2927,39808.0
2016-06-01 15:50:00,49.97,49.98,49.96,49.96,28663.0,42.2842,42.2927,42.2757,42.2757,28663.0
2016-06-01 15:55:00,49.96,49.97,49.95,49.97,95043.0,42.2757,42.2842,42.2673,42.2842,95043.0
2016-06-02 09:30:00,50.1,50.21,50.1,50.14,25843.0,42.3942,42.4873,42.3942,42.428,25843.0
2016-06-02 09:35:00,50.13,50.2,50.13,50.19,49460.0,42.4196,42.4788,42.4196,42.4704,49460.0
2016-06-02 09:40:00,50.19,50.23,50.18,50.22,39899.0,42.4704,42.5042,42.4619,42.4957,39899.0
2016-06-02 09:45:00,50.21,50.22,50.15,50.17,22599.0,42.4873,42.4957,42.4365,42.4534,22599.0
2016-06-02 09:50:00,50.17,50.2,50.14,50.17,64178.0,42.4534,42.4788,42.428,42.4534,64178.0
2016-06-02 09:55:00,50.17,50.18,50.16,50.16,15640.0,42.4534,42.4619,42.445,42.445,15640.0
2016-06-02 10:00:00,50.16,50.19,50.14,50.19,83460.0,42.445,42.4704,42.428,42.4704,83460.0
2016-06-02 10:05:00,50.19,50.22,50.18,50.22,44530.0,42.4704,42.4957,42.4619,42.4957,44530.0
2016-06-02 10:10:00,50.22,50.22,50.18,50.19,20752.0,42.4957,42.4957,42.4619,42.4704,20752.0
2016-06-02 10:15:00,50.19,50.23,50.19,50.22,155482.0,42.4704,42.5042,42.4704,42.4957,155482.0
2016-06-02 10:20:00,50.21,50.22,50.19,50.22,31419.0,42.4873,42.4957,42.4704,42.4957,31419.0
2016-06-02 10:25:00,50.22,50.23,50.2,50.22,81820.0,42.4957,42.5042,42.4788,42.4957,81820.0
2016-06-02 10:30:00,50.22,50.26,50.21,50.26,57044.0,42.4957,42.5296,42.4873,42.5296,57044.0
2016-06-02 10:35:00,50.25,50.27,50.25,50.27,42121.0,42.5211,42.538,42.5211,42.538,42121.0
2016-06-02 10:40:00,50.26,50.27,50.24,50.24,66394.0,42.5296,42.538,42.5127,42.5127,66394.0
2016-06-02 10:45:00,50.24,50.25,50.23,50.23,15500.0,42.5127,42.5211,42.5042,42.5042,15500.0
2016-06-02 10:50:00,50.23,50.26,50.22,50.26,18615.0,42.5042,42.5296,42.4957,42.5296,18615.0
2016-06-02 10:55:00,50.26,50.29,50.24,50.29,27518.0,42.5296,42.555,42.5127,42.555,27518.0
2016-06-02 11:00:00,50.3,50.34,50.29,50.34,54461.0,42.5634,42.5973,42.555,42.5973,54461.0
2016-06-02 11:05:00,50.34,50.35,50.32,50.34,67273.0,42.5973,42.6057,42.5804,42.5973,67273.0
2016-06-02 11:10:00,50.34,50.35,50.32,50.34,51063.0,42.5973,42.6057,42.5804,42.5973,51063.0
2016-06-02 11:15:00,50.34,50.36,50.34,50.35,44650.0,42.5973,42.6142,42.5973,42.6057,44650.0
2016-06-02 11:20:00,50.35,50.36,50.34,50.34,11329.0,42.6057,42.6142,42.5973,42.5973,11329.0
2016-06-02 11:25:00,50.34,50.35,50.31,50.34,87487.0,42.5973,42.6057,42.5719,42.5973,87487.0
2016-06-02 11:30:00,50.34,50.36,50.33,50.34,50264.0,42.5973,42.6142,42.5888,42.5973,50264.0
2016-06-02 11:35:00,50.34,50.37,50.34,50.35,17612.0,42.5973,42.6227,42.5973,42.6057,17612.0
2016-06-02 11:40:00,50.36,50.38,50.35,50.37,22395.0,42.6142,42.6311,42.6057,42.6227,22395.0
2016-06-02 11:45:00,50.37,50.38,50.37,50.38,22964.0,42.6227,42.6311,42.6227,42.6311,22964.0
2016-06-02 11:50:00,50.38,50.39,50.37,50.39,3482.0,42.6311,42.6396,42.6227,42.6396,3482.0
2016-06-02 11:55:00,50.39,50.4,50.38,50.38,44772.0,42.6396,42.6481,42.6311,42.6311,44772.0
2016-06-02 12:00:00,50.39,50.4,50.38,50.39,99391.0,42.6396,42.6481,42.6311,42.6396,99391.0
2016-06-02 12:05:00,50.39,50.4,50.38,50.39,41789.0,42.6396,42.6481,42.6311,42.6396,41789.0
2016-06-02 12:10:00,50.39,50.39,50.38,50.39,3400.0,42.6396,42.6396,42.6311,42.6396,3400.0
2016-06-02 12:15:00,50.39,50.39,50.38,50.38,8200.0,42.6396,42.6396,42.6311,42.6311,8200.0
2016-06-02 12:20:00,50.38,50.39,50.38,50.39,5386.0,42.6311,42.6396,42.6311,42.6396,5386.0
2016-06-02 12:25:00,50.39,50.39,50.38,50.39,2800.0,42.6396,42.6396,42.6311,42.6396,2800.0
2016-06-02 12:30:00,50.39,50.39,50.38,50.39,19560.0,42.6396,42.6396,42.6311,42.6396,19560.0
2016-06-02 12:35:00,50.39,50.4,50.38,50.4,2200.0,42.6396,42.6481,42.6311,42.6481,2200.0
2016-06-02 12:40:00,50.39,50.4,50.39,50.39,9500.0,42.6396,42.6481,42.6396,42.6396,9500.0
2016-06-02 12:45:00,50.4,50.41,50.39,50.41,17159.0,42.6481,42.6565,42.6396,42.6565,17159.0
2016-06-02 12:50:00,50.41,50.42,50.35,50.37,124384.0,42.6565,42.665,42.6057,42.6227,124384.0
2016-06-02 12:55:00,50.37,50.45,50.34,50.43,758221.0,42.6227,42.6904,42.5973,42.6734,758221.0
2016-06-02 13:00:00,50.43,50.46,50.43,50.45,76173.0,42.6734,42.6988,42.6734,42.6904,76173.0
2016-06-02 13:05:00,50.45,50.45,50.43,50.43,36688.0,42.6904,42.6904,42.6734,42.6734,36688.0
2016-06-02 13:10:00,50.44,50.44,50.43,50.43,16223.0,42.6819,42.6819,42.6734,42.6734,16223.0
2016-06-02 13:15:00,50.43,50.45,50.43,50.45,18949.0,42.6734,42.6904,42.6734,42.6904,18949.0
2016-06-02 13:20:00,50.45,50.46,50.44,50.45,62042.0,42.6904,42.6988,42.6819,42.6904,62042.0
2016-06-02 13:25:00,50.45,50.45,50.43,50.43,6700.0,42.6904,42.6904,42.6734,42.6734,6700.0
2016-06-02 13:30:00,50.44,50.45,50.43,50.44,52480.0,42.6819,42.6904,42.6734,42.6819,52480.0
2016-06-02 13:35:00,50.44,50.44,50.43,50.44,18008.0,42.6819,42.6819,42.6734,42.6819,18008.0
2016-06-02 13:40:00,50.44,50.45,50.43,50.45,13180.0,42.6819,42.6904,42.6734,42.6904,13180.0
2016-06-02 13:45:00,50.45,50.45,50.44,50.44,10799.0,42.6904,42.6904,42.6819,42.6819,10799.0
2016-06-02 13:50:00,50.44,50.47,50.44,50.47,20200.0,42.6819,42.7073,42.6819,42.7073,20200.0
2016-06-02 13:55:00,50.47,50.48,50.45,50.45,30214.0,42.7073,42.7157,42.6904,42.6904,30214.0
2016-06-02 14:00:00,50.45,50.49,50.45,50.49,44734.0,42.6904,42.7242,42.6904,42.7242,44734.0
2016-06-02 14:05:00,50.49,50.51,50.48,50.5,16301.0,42.7242,42.7411,42.7157,42.7327,16301.0
2016-06-02 14:10:00,50.49,50.49,50.47,50.48,10999.0,42.7242,42.7242,42.7073,42.7157,10999.0
2016-06-02 14:15:00,50.49,50.5,50.48,50.5,15387.0,42.7242,42.7327,42.7157,42.7327,15387.0
2016-06-02 14:20:00,50.5,50.5,50.48,50.49,5959.0,42.7327,42.7327,42.7157,42.7242,5959.0
2016-06-02 14:25:00,50.49,50.5,50.46,50.46,12521.0,42.7242,42.7327,42.6988,42.6988,12521.0
2016-06-02 14:30:00,50.47,50.47,50.44,50.46,28383.0,42.7073,42.7073,42.6819,42.6988,28383.0
2016-06-02 14:35:00,50.46,50.47,50.46,50.46,2400.0,42.6988,42.7073,42.6988,42.6988,2400.0
2016-06-02 14:40:00,50.46,50.49,50.46,50.49,6309.0,42.6988,42.7242,42.6988,42.7242,6309.0
2016-06-02 14:45:00,50.49,50.49,50.46,50.47,19818.0,42.7242,42.7242,42.6988,42.7073,19818.0
2016-06-02 14:50:00,50.47,50.48,50.46,50.48,10700.0,42.7073,42.7157,42.6988,42.7157,10700.0
2016-06-02 14:55:00,50.48,50.48,50.46,50.47,10985.0,42.7157,42.7157,42.6988,42.7073,10985.0
2016-06-02 15:00:00,50.47,50.48,50.46,50.47,6142.0,42.7073,42.7157,42.6988,42.7073,6142.0
2016-06-02 15:05:00,50.47,50.47,50.43,50.44,19250.0,42.7073,42.7073,42.6734,42.6819,19250.0
2016-06-02 15:10:00,50.44,50.45,50.43,50.45,4063.0,42.6819,42.6904,42.6734,42.6904,4063.0
2016-06-02 15:15:00,50.46,50.47,50.45,50.46,19326.0,42.6988,42.7073,42.6904,42.6988,19326.0
2016-06-02 15:20:00,50.46,50.47,50.45,50.47,16650.0,42.6988,42.7073,42.6904,42.7073,16650.0
2016-06-02 15:25:00,50.47,50.49,50.47,50.49,4821.0,42.7073,42.7242,42.7073,42.7242,4821.0
2016-06-02 15:30:00,50.48,50.49,50.47,50.48,14279.0,42.7157,42.7242,42.7073,42.7157,14279.0
2016-06-02 15:35:00,50.48,50.49,50.47,50.48,17773.0,42.7157,42.7242,42.7073,42.7157,17773.0
2016-06-02 15:40:00,50.49,50.49,50.48,50.48,18125.0,42.7242,42.7242,42.7157,42.7157,18125.0
2016-06-02 15:45:00,50.48,50.49,50.44,50.45,13743.0,42.7157,42.7242,42.6819,42.6904,13743.0
2016-06-02 15:50:00,50.46,50.49,50.45,50.48,11860.0,42.6988,42.7242,42.6904,42.7157,11860.0
2016-06-02 15:55:00,50.48,50.5,50.46,50.49,78350.0,42.7157,42.7327,42.6988,42.7242,78350.0
2016-06-03 09:30:00,51.11,51.31,51.11,51.29,128804.0,43.2488,43.4181,43.2488,43.4012,128804.0
2016-06-03 09:35:00,51.29,51.35,51.27,51.34,132557.0,43.4012,43.4519,43.3842,43.4435,132557.0
2016-06-03 09:40:00,51.34,51.35,51.32,51.32,69757.0,43.4435,43.4519,43.4265,43.4265,69757.0
2016-06-03 09:45:00,51.32,51.33,51.19,51.21,84684.0,43.4265,43.435,43.3165,43.3335,84684.0
2016-06-03 09:50:00,51.21,51.21,51.1,51.15,81748.0,43.3335,43.3335,43.2404,43.2827,81748.0
2016-06-03 09:55:00,51.16,51.22,51.14,51.21,15887.0,43.2912,43.3419,43.2742,43.3335,15887.0
2016-06-03 10:00:00,51.21,51.24,51.16,51.23,73433.0,43.3335,43.3589,43.2912,43.3504,73433.0
2016-06-03 10:05:00,51.23,51.27,51.22,51.22,41423.0,43.3504,43.3842,43.3419,43.3419,41423.0
2016-06-03 10:10:00,51.22,51.23,51.14,51.18,75141.0,43.3419,43.3504,43.2742,43.3081,75141.0
2016-06-03 10:15:00,51.18,51.2,51.12,51.12,35115.0,43.3081,43.325,43.2573,43.2573,35115.0
2016-06-03 10:20:00,51.13,51.15,51.08,51.14,79860.0,43.2658,43.2827,43.2235,43.2742,79860.0
2016-06-03 10:25:00,51.13,51.14,51.06,51.08,82390.0,43.2658,43.2742,43.2065,43.2235,82390.0
2016-06-03 10:30:00,51.08,51.16,51.05,51.16,105169.0,43.2235,43.2912,43.1981,43.2912,105169.0
2016-06-03 10:35:00,51.15,51.15,51.0,51.0,215448.0,43.2827,43.2827,43.1558,43.1558,215448.0
2016-06-03 10:40:00,51.0,51.04,50.99,51.01,40417.0,43.1558,43.1896,43.1473,43.1642,40417.0
2016-06-03 10:45:00,51.02,51.09,51.01,51.09,18418.0,43.1727,43.2319,43.1642,43.2319,18418.0
2016-06-03 10:50:00,51.09,51.16,51.08,51.14,46368.0,43.2319,43.2912,43.2235,43.2742,46368.0
2016-06-03 10:55:00,51.14,51.15,51.12,51.15,7700.0,43.2742,43.2827,43.2573,43.2827,7700.0
2016-06-03 11:00:00,51.15,51.17,51.13,51.15,44997.0,43.2827,43.2996,43.2658,43.2827,44997.0
2016-06-03 11:05:00,51.16,51.16,51.13,51.13,14748.0,43.2912,43.2912,43.2658,43.2658,14748.0
2016-06-03 11:10:00,51.12,51.14,51.1,51.13,50081.0,43.2573,43.2742,43.2404,43.2658,50081.0
2016-06-03 11:15:00,51.13,51.14,51.12,51.14,6901.0,43.2658,43.2742,43.2573,43.2742,6901.0
2016-06-03 11:20:00,51.13,51.16,51.12,51.13,10856.0,43.2658,43.2912,43.2573,43.2658,10856.0
2016-06-03 11:25:00,51.13,51.14,51.1,51.14,15076.0,43.2658,43.2742,43.2404,43.2742,15076.0
2016-06-03 11:30:00,51.13,51.18,51.12,51.15,20850.0,43.2658,43.3081,43.2573,43.2827,20850.0
2016-06-03 11:35:00,51.14,51.18,51.13,51.18,21476.0,43.2742,43.3081,43.2658,43.3081,21476.0
2016-06-03 11:40:00,51.18,51.21,51.17,51.18,17922.0,43.3081,43.3335,43.2996,43.3081,17922.0
2016-06-03 11:45:00,51.19,51.19,51.15,51.19,45063.0,43.3165,43.3165,43.2827,43.3165,45063.0
2016-06-03 11:50:00,51.18,51.19,51.15,51.16,20660.0,43.3081,43.3165,43.2827,43.2912,20660.0
2016-06-03 11:55:00,51.16,51.19,51.15,51.18,10263.0,43.2912,43.3165,43.2827,43.3081,10263.0
2016-06-03 12:00:00,51.18,51.19,51.17,51.17,7733.0,43.3081,43.3165,43.2996,43.2996,7733.0
2016-06-03 12:05:00,51.18,51.18,51.17,51.18,6600.0,43.3081,43.3081,43.2996,43.3081,6600.0
2016-06-03 12:10:00,51.17,51.23,51.17,51.23,9919.0,43.2996,43.3504,43.2996,43.3504,9919.0
2016-06-03 12:15:00,51.24,51.25,51.21,51.23,13116.0,43.3589,43.3673,43.3335,43.3504,13116.0
2016-06-03 12:20:00,51.24,51.24,51.23,51.24,135387.0,43.3589,43.3589,43.3504,43.3589,135387.0
2016-06-03 12:25:00,51.25,51.26,51.24,51.26,4231.0,43.3673,43.3758,43.3589,43.3758,4231.0
2016-06-03 12:30:00,51.26,51.28,51.25,51.27,35471.0,43.3758,43.3927,43.3673,43.3842,35471.0
2016-06-03 12:35:00,51.26,51.29,51.26,51.28,37488.0,43.3758,43.4012,43.3758,43.3927,37488.0
2016-06-03 12:40:00,51.27,51.28,51.26,51.27,15930.0,43.3842,43.3927,43.3758,43.3842,15930.0
2016-06-03 12:45:00,51.27,51.28,51.26,51.26,22492.0,43.3842,43.3927,43.3758,43.3758,22492.0
2016-06-03 12:50:00,51.26,51.3,51.26,51.29,12900.0,43.3758,43.4096,43.3758,43.4012,12900.0
2016-06-03 12:55:00,51.28,51.29,51.27,51.27,5517.0,43.3927,43.4012,43.3842,43.3842,5517.0
2016-06-03 13:00:00,51.28,51.28,51.27,51.28,4950.0,43.3927,43.3927,43.3842,43.3927,4950.0
2016-06-03 13:05:00,51.28,51.28,51.27,51.28,4865.0,43.3927,43.3927,43.3842,43.3927,4865.0
2016-06-03 13:10:00,51.29,51.29,51.26,51.26,6551.0,43.4012,43.4012,43.3758,43.3758,6551.0
2016-06-03 13:15:00,51.26,51.27,51.25,51.27,9314.0,43.3758,43.3842,43.3673,43.3842,9314.0
2016-06-03 13:20:00,51.27,51.27,51.25,51.27,17218.0,43.3842,43.3842,43.3673,43.3842,17218.0
2016-06-03 13:25:00,51.27,51.28,51.25,51.26,12375.0,43.3842,43.3927,43.3673,43.3758,12375.0
2016-06-03 13:30:00,51.26,51.28,51.26,51.28,17388.0,43.3758,43.3927,43.3758,43.3927,17388.0
2016-06-03 13:35:00,51.28,51.32,51.28,51.32,17475.0,43.3927,43.4265,43.3927,43.4265,17475.0
2016-06-03 13:40:00,51.31,51.34,51.31,51.34,10900.0,43.4181,43.4435,43.4181,43.4435,10900.0
2016-06-03 13:45:00,51.34,51.36,51.32,51.33,17395.0,43.4435,43.4604,43.4265,43.435,17395.0
2016-06-03 13:50:00,51.33,51.34,51.32,51.33,7113.0,43.435,43.4435,43.4265,43.435,7113.0
2016-06-03 13:55:00,51.33,51.35,51.33,51.34,9808.0,43.435,43.4519,43.435,43.4435,9808.0
2016-06-03 14:00:00,51.34,51.34,51.31,51.33,19863.0,43.4435,43.4435,43.4181,43.435,19863.0
2016-06-03 14:05:00,51.33,51.34,51.3,51.32,8732.0,43.435,43.4435,43.4096,43.4265,8732.0
2016-06-03 14:10:00,51.32,51.33,51.31,51.32,9765.0,43.4265,43.435,43.4181,43.4265,9765.0
2016-06-03 14:15:00,51.33,51.33,51.29,51.32,13495.0,43.435,43.435,43.4012,43.4265,13495.0
2016-06-03 14:20:00,51.33,51.35,51.32,51.32,5939.0,43.435,43.4519,43.4265,43.4265,5939.0
2016-06-03 14:25:00,51.32,51.36,51.31,51.35,9411.0,43.4265,43.4604,43.4181,43.4519,9411.0
2016-06-03 14:30:00,51.35,51.37,51.34,51.36,7207.0,43.4519,43.4689,43.4435,43.4604,7207.0
2016-06-03 14:35:00,51.37,51.39,51.36,51.38,25837.0,43.4689,43.4858,43.4604,43.4773,25837.0
2016-06-03 14:40:00,51.38,51.38,51.35,51.37,12121.0,43.4773,43.4773,43.4519,43.4689,12121.0
2016-06-03 14:45:00,51.37,51.4,51.36,51.38,7934.0,43.4689,43.4942,43.4604,43.4773,7934.0
2016-06-03 14:50:00,51.39,51.41,51.38,51.41,10001.0,43.4858,43.5027,43.4773,43.5027,10001.0
2016-06-03 14:55:00,51.4,51.41,51.37,51.38,6421.0,43.4942,43.5027,43.4689,43.4773,6421.0
2016-06-03 15:00:00,51.37,51.38,51.35,51.36,12100.0,43.4689,43.4773,43.4519,43.4604,12100.0
2016-06-03 15:05:00,51.36,51.36,51.32,51.34,19941.0,43.4604,43.4604,43.4265,43.4435,19941.0
2016-06-03 15:10:00,51.34,51.38,51.32,51.38,18870.0,43.4435,43.4773,43.4265,43.4773,18870.0
2016-06-03 15:15:00,51.37,51.38,51.31,51.32,24524.0,43.4689,43.4773,43.4181,43.4265,24524.0
2016-06-03 15:20:00,51.32,51.34,51.3,51.3,20123.0,43.4265,43.4435,43.4096,43.4096,20123.0
2016-06-03 15:25:00,51.3,51.34,51.3,51.34,33933.0,43.4096,43.4435,43.4096,43.4435,33933.0
2016-06-03 15:30:00,51.34,51.34,51.3,51.34,52166.0,43.4435,43.4435,43.4096,43.4435,52166.0
2016-06-03 15:35:00,51.35,51.38,51.34,51.38,36132.0,43.4519,43.4773,43.4435,43.4773,36132.0
2016-06-03 15:40:00,51.39,51.41,51.38,51.41,44012.0,43.4858,43.5027,43.4773,43.5027,44012.0
2016-06-03 15:45:00,51.41,51.41,51.38,51.39,59954.0,43.5027,43.5027,43.4773,43.4858,59954.0
2016-06-03 15:50:00,51.39,51.43,51.39,51.41,60805.0,43.4858,43.5196,43.4858,43.5027,60805.0
2016-06-03 15:55:00,51.41,51.46,51.39,51.45,163321.0,43.5027,43.545,43.4858,43.5366,163321.0
2016-06-06 09:30:00,51.61,51.84,51.61,51.78,178850.0,43.6719,43.8666,43.6719,43.8158,178850.0
2016-06-06 09:35:00,51.78,51.78,51.67,51.75,136624.0,43.8158,43.8158,43.7227,43.7904,136624.0
2016-06-06 09:40:00,51.75,51.81,51.74,51.8,79769.0,43.7904,43.8412,43.7819,43.8327,79769.0
2016-06-06 09:45:00,51.8,51.88,51.79,51.87,227796.0,43.8327,43.9004,43.8243,43.892,227796.0
2016-06-06 09:50:00,51.87,51.97,51.87,51.95,171037.0,43.892,43.9766,43.892,43.9596,171037.0
2016-06-06 09:55:00,51.94,51.99,51.94,51.97,44004.0,43.9512,43.9935,43.9512,43.9766,44004.0
2016-06-06 10:00:00,51.98,52.07,51.97,52.07,76067.0,43.985,44.0612,43.9766,44.0612,76067.0
2016-06-06 10:05:00,52.06,52.08,52.02,52.04,79005.0,44.0527,44.0697,44.0189,44.0358,79005.0
2016-06-06 10:10:00,52.04,52.04,52.01,52.02,33004.0,44.0358,44.0358,44.0104,44.0189,33004.0
2016-06-06 10:15:00,52.02,52.1,52.01,52.09,47800.0,44.0189,44.0866,44.0104,44.0781,47800.0
2016-06-06 10:20:00,52.1,52.1,52.05,52.07,41227.0,44.0866,44.0866,44.0443,44.0612,41227.0
2016-06-06 10:25:00,52.08,52.12,52.07,52.09,65677.0,44.0697,44.1035,44.0612,44.0781,65677.0
2016-06-06 10:30:00,52.09,52.17,52.07,52.16,76819.0,44.0781,44.1458,44.0612,44.1373,76819.0
2016-06-06 10:35:00,52.16,52.19,52.12,52.14,56408.0,44.1373,44.1627,44.1035,44.1204,56408.0
2016-06-06 10:40:00,52.14,52.18,52.13,52.17,39297.0,44.1204,44.1543,44.112,44.1458,39297.0
2016-06-06 10:45:00,52.16,52.19,52.16,52.18,6044.0,44.1373,44.1627,44.1373,44.1543,6044.0
2016-06-06 10:50:00,52.19,52.21,52.18,52.19,12292.0,44.1627,44.1797,44.1543,44.1627,12292.0
2016-06-06 10:55:00,52.2,52.22,52.19,52.21,6574.0,44.1712,44.1881,44.1627,44.1797,6574.0
2016-06-06 11:00:00,52.22,52.22,52.21,52.22,5108.0,44.1881,44.1881,44.1797,44.1881,5108.0
2016-06-06 11:05:00,52.21,52.23,52.2,52.22,20363.0,44.1797,44.1966,44.1712,44.1881,20363.0
2016-06-06 11:10:00,52.23,52.23,52.21,52.23,23088.0,44.1966,44.1966,44.1797,44.1966,23088.0
2016-06-06 11:15:00,52.23,52.24,52.22,52.23,35165.0,44.1966,44.205,44.1881,44.1966,35165.0
2016-06-06 11:20:00,52.23,52.24,52.21,52.21,62294.0,44.1966,44.205,44.1797,44.1797,62294.0
2016-06-06 11:25:00,52.21,52.23,52.21,52.22,54247.0,44.1797,44.1966,44.1797,44.1881,54247.0
2016-06-06 11:30:00,52.22,52.22,52.2,52.21,35200.0,44.1881,44.1881,44.1712,44.1797,35200.0
2016-06-06 11:35:00,52.21,52.22,52.2,52.21,6200.0,44.1797,44.1881,44.1712,44.1797,6200.0
2016-06-06 11:40:00,52.22,52.24,52.2,52.22,36716.0,44.1881,44.205,44.1712,44.1881,36716.0
2016-06-06 11:45:00,52.23,52.23,52.2,52.21,15200.0,44.1966,44.1966,44.1712,44.1797,15200.0
2016-06-06 11:50:00,52.2,52.21,52.19,52.19,5600.0,44.1712,44.1797,44.1627,44.1627,5600.0
2016-06-06 11:55:00,52.2,52.2,52.15,52.16,34643.0,44.1712,44.1712,44.1289,44.1373,34643.0
2016-06-06 12:00:00,52.15,52.16,52.12,52.13,15716.0,44.1289,44.1373,44.1035,44.112,15716.0
2016-06-06 12:05:00,52.13,52.15,52.13,52.14,29330.0,44.112,44.1289,44.112,44.1204,29330.0
2016-06-06 12:10:00,52.15,52.17,52.14,52.16,46493.0,44.1289,44.1458,44.1204,44.1373,46493.0
2016-06-06 12:15:00,52.16,52.17,52.15,52.17,56794.0,44.1373,44.1458,44.1289,44.1458,56794.0
2016-06-06 12:20:00,52.17,52.19,52.16,52.17,84750.0,44.1458,44.1627,44.1373,44.1458,84750.0
2016-06-06 12:25:00,52.17,52.21,52.15,52.2,29004.0,44.1458,44.1797,44.1289,44.1712,29004.0
2016-06-06 12:30:00,52.19,52.19,52.04,52.13,107106.0,44.1627,44.1627,44.0358,44.112,107106.0
2016-06-06 12:35:00,52.13,52.17,52.08,52.09,26607.0,44.112,44.1458,44.0697,44.0781,26607.0
2016-06-06 12:40:00,52.1,52.1,52.04,52.05,8600.0,44.0866,44.0866,44.0358,44.0443,8600.0
2016-06-06 12:45:00,52.05,52.09,52.0,52.0,54929.0,44.0443,44.0781,44.002,44.002,54929.0
2016-06-06 12:50:00,52.0,52.01,51.94,52.0,52605.0,44.002,44.0104,43.9512,44.002,52605.0
2016-06-06 12:55:00,52.0,52.06,51.99,52.04,32339.0,44.002,44.0527,43.9935,44.0358,32339.0
2016-06-06 13:00:00,52.05,52.11,52.04,52.1,16288.0,44.0443,44.095,44.0358,44.0866,16288.0
2016-06-06 13:05:00,52.11,52.15,52.1,52.14,18202.0,44.095,44.1289,44.0866,44.1204,18202.0
2016-06-06 13:10:00,52.14,52.17,52.14,52.14,30335.0,44.1204,44.1458,44.1204,44.1204,30335.0
2016-06-06 13:15:00,52.13,52.16,52.11,52.11,26477.0,44.112,44.1373,44.095,44.095,26477.0
2016-06-06 13:20:00,52.12,52.14,52.11,52.13,7249.0,44.1035,44.1204,44.095,44.112,7249.0
2016-06-06 13:25:00,52.14,52.14,52.12,52.12,4150.0,44.1204,44.1204,44.1035,44.1035,4150.0
2016-06-06 13:30:00,52.13,52.13,52.09,52.1,4596.0,44.112,44.112,44.0781,44.0866,4596.0
2016-06-06 13:35:00,52.09,52.1,52.06,52.09,16447.0,44.0781,44.0866,44.0527,44.0781,16447.0
2016-06-06 13:40:00,52.09,52.13,52.08,52.13,11098.0,44.0781,44.112,44.0697,44.112,11098.0
2016-06-06 13:45:00,52.13,52.15,52.13,52.15,8015.0,44.112,44.1289,44.112,44.1289,8015.0
2016-06-06 13:50:00,52.15,52.16,52.13,52.15,38639.0,44.1289,44.1373,44.112,44.1289,38639.0
2016-06-06 13:55:00,52.16,52.24,52.16,52.22,89325.0,44.1373,44.205,44.1373,44.1881,89325.0
2016-06-06 14:00:00,52.22,52.23,52.2,52.23,8042.0,44.1881,44.1966,44.1712,44.1966,8042.0
2016-06-06 14:05:00,52.23,52.24,52.2,52.23,9064.0,44.1966,44.205,44.1712,44.1966,9064.0
2016-06-06 14:10:00,52.23,52.24,52.2,52.2,15120.0,44.1966,44.205,44.1712,44.1712,15120.0
2016-06-06 14:15:00,52.21,52.24,52.21,52.23,8200.0,44.1797,44.205,44.1797,44.1966,8200.0
2016-06-06 14:20:00,52.23,52.24,52.23,52.23,3500.0,44.1966,44.205,44.1966,44.1966,3500.0
2016-06-06 14:25:00,52.23,52.25,52.21,52.22,16876.0,44.1966,44.2135,44.1797,44.1881,16876.0
2016-06-06 14:30:00,52.23,52.26,52.22,52.23,21522.0,44.1966,44.222,44.1881,44.1966,21522.0
2016-06-06 14:35:00,52.23,52.23,52.22,52.22,4567.0,44.1966,44.1966,44.1881,44.1881,4567.0
2016-06-06 14:40:00,52.21,52.22,52.19,52.21,12596.0,44.1797,44.1881,44.1627,44.1797,12596.0
2016-06-06 14:45:00,52.21,52.24,52.21,52.22,9055.0,44.1797,44.205,44.1797,44.1881,9055.0
2016-06-06 14:50:00,52.21,52.24,52.21,52.23,5346.0,44.1797,44.205,44.1797,44.1966,5346.0
2016-06-06 14:55:00,52.23,52.25,52.23,52.23,13153.0,44.1966,44.2135,44.1966,44.1966,13153.0
2016-06-06 15:00:00,52.23,52.23,52.2,52.22,17875.0,44.1966,44.1966,44.1712,44.1881,17875.0
2016-06-06 15:05:00,52.22,52.22,52.19,52.19,14303.0,44.1881,44.1881,44.1627,44.1627,14303.0
2016-06-06 15:10:00,52.19,52.22,52.19,52.22,21846.0,44.1627,44.1881,44.1627,44.1881,21846.0
2016-06-06 15:15:00,52.22,52.22,52.18,52.18,15158.0,44.1881,44.1881,44.1543,44.1543,15158.0
2016-06-06 15:20:00,52.18,52.19,52.16,52.17,21909.0,44.1543,44.1627,44.1373,44.1458,21909.0
2016-06-06 15:25:00,52.16,52.18,52.14,52.16,45608.0,44.1373,44.1543,44.1204,44.1373,45608.0
2016-06-06 15:30:00,52.15,52.18,52.15,52.17,29155.0,44.1289,44.1543,44.1289,44.1458,29155.0
2016-06-06 15:35:00,52.18,52.18,52.14,52.14,18841.0,44.1543,44.1543,44.1204,44.1204,18841.0
2016-06-06 15:40:00,52.14,52.19,52.13,52.19,66081.0,44.1204,44.1627,44.112,44.1627,66081.0
2016-06-06 15:45:00,52.19,52.21,52.13,52.13,97064.0,44.1627,44.1797,44.112,44.112,97064.0
2016-06-06 15:50:00,52.13,52.16,52.11,52.11,106289.0,44.112,44.1373,44.095,44.095,106289.0
2016-06-06 15:55:00,52.12,52.12,52.07,52.07,356570.0,44.1035,44.1035,44.0612,44.0612,356570.0
2016-06-07 09:30:00,52.35,52.55,52.35,52.52,201123.0,44.2981,44.4674,44.2981,44.442,201123.0
2016-06-07 09:35:00,52.54,52.55,52.53,52.55,39052.0,44.4589,44.4674,44.4504,44.4674,39052.0
2016-06-07 09:40:00,52.54,52.56,52.52,52.55,31600.0,44.4589,44.4758,44.442,44.4674,31600.0
2016-06-07 09:45:00,52.55,52.57,52.49,52.54,27446.0,44.4674,44.4843,44.4166,44.4589,27446.0
2016-06-07 09:50:00,52.54,52.54,52.5,52.52,21762.0,44.4589,44.4589,44.4251,44.442,21762.0
2016-06-07 09:55:00,52.52,52.53,52.5,52.52,11877.0,44.442,44.4504,44.4251,44.442,11877.0
2016-06-07 10:00:00,52.53,52.58,52.53,52.57,30829.0,44.4504,44.4927,44.4504,44.4843,30829.0
2016-06-07 10:05:00,52.56,52.61,52.55,52.6,24255.0,44.4758,44.5181,44.4674,44.5097,24255.0
2016-06-07 10:10:00,52.61,52.65,52.61,52.63,25750.0,44.5181,44.552,44.5181,44.5351,25750.0
2016-06-07 10:15:00,52.61,52.66,52.61,52.65,30760.0,44.5181,44.5604,44.5181,44.552,30760.0
2016-06-07 10:20:00,52.65,52.66,52.64,52.64,13929.0,44.552,44.5604,44.5435,44.5435,13929.0
2016-06-07 10:25:00,52.64,52.67,52.64,52.67,11509.0,44.5435,44.5689,44.5435,44.5689,11509.0
2016-06-07 10:30:00,52.66,52.68,52.64,52.66,57519.0,44.5604,44.5774,44.5435,44.5604,57519.0
2016-06-07 10:35:00,52.66,52.67,52.63,52.63,18126.0,44.5604,44.5689,44.5351,44.5351,18126.0
2016-06-07 10:40:00,52.63,52.65,52.63,52.64,27631.0,44.5351,44.552,44.5351,44.5435,27631.0
2016-06-07 10:45:00,52.64,52.65,52.6,52.61,83920.0,44.5435,44.552,44.5097,44.5181,83920.0
2016-06-07 10:50:00,52.6,52.6,52.56,52.59,32447.0,44.5097,44.5097,44.4758,44.5012,32447.0
2016-06-07 10:55:00,52.59,52.6,52.59,52.6,11428.0,44.5012,44.5097,44.5012,44.5097,11428.0
2016-06-07 11:00:00,52.6,52.6,52.58,52.59,17440.0,44.5097,44.5097,44.4927,44.5012,17440.0
2016-06-07 11:05:00,52.59,52.6,52.56,52.59,67036.0,44.5012,44.5097,44.4758,44.5012,67036.0
2016-06-07 11:10:00,52.59,52.6,52.58,52.6,19586.0,44.5012,44.5097,44.4927,44.5097,19586.0
2016-06-07 11:15:00,52.59,52.6,52.58,52.6,2643.0,44.5012,44.5097,44.4927,44.5097,2643.0
2016-06-07 11:20:00,52.6,52.61,52.59,52.61,21142.0,44.5097,44.5181,44.5012,44.5181,21142.0
2016-06-07 11:25:00,52.61,52.61,52.58,52.6,18400.0,44.5181,44.5181,44.4927,44.5097,18400.0
2016-06-07 11:30:00,52.6,52.6,52.58,52.6,19385.0,44.5097,44.5097,44.4927,44.5097,19385.0
2016-06-07 11:35:00,52.6,52.61,52.56,52.57,35998.0,44.5097,44.5181,44.4758,44.4843,35998.0
2016-06-07 11:40:00,52.57,52.57,52.55,52.57,24314.0,44.4843,44.4843,44.4674,44.4843,24314.0
2016-06-07 11:45:00,52.56,52.57,52.54,52.54,22798.0,44.4758,44.4843,44.4589,44.4589,22798.0
2016-06-07 11:50:00,52.54,52.55,52.54,52.54,6397.0,44.4589,44.4674,44.4589,44.4589,6397.0
2016-06-07 11:55:00,52.53,52.54,52.51,52.52,36646.0,44.4504,44.4589,44.4335,44.442,36646.0
2016-06-07 12:00:00,52.52,52.56,52.52,52.55,20422.0,44.442,44.4758,44.442,44.4674,20422.0
2016-06-07 12:05:00,52.55,52.57,52.54,52.55,16400.0,44.4674,44.4843,44.4589,44.4674,16400.0
2016-06-07 12:10:00,52.55,52.56,52.54,52.54,7000.0,44.4674,44.4758,44.4589,44.4589,7000.0
2016-06-07 12:15:00,52.55,52.56,52.54,52.55,17417.0,44.4674,44.4758,44.4589,44.4674,17417.0
2016-06-07 12:20:00,52.55,52.57,52.55,52.57,13412.0,44.4674,44.4843,44.4674,44.4843,13412.0
2016-06-07 12:25:00,52.56,52.57,52.55,52.57,5600.0,44.4758,44.4843,44.4674,44.4843,5600.0
2016-06-07 12:30:00,52.57,52.59,52.56,52.57,17250.0,44.4843,44.5012,44.4758,44.4843,17250.0
2016-06-07 12:35:00,52.57,52.57,52.55,52.56,11659.0,44.4843,44.4843,44.4674,44.4758,11659.0
2016-06-07 12:40:00,52.56,52.57,52.55,52.56,9542.0,44.4758,44.4843,44.4674,44.4758,9542.0
2016-06-07 12:45:00,52.56,52.58,52.56,52.57,12100.0,44.4758,44.4927,44.4758,44.4843,12100.0
2016-06-07 12:50:00,52.57,52.58,52.56,52.57,6600.0,44.4843,44.4927,44.4758,44.4843,6600.0
2016-06-07 12:55:00,52.57,52.58,52.56,52.58,7152.0,44.4843,44.4927,44.4758,44.4927,7152.0
2016-06-07 13:00:00,52.58,52.59,52.57,52.57,7901.0,44.4927,44.5012,44.4843,44.4843,7901.0
2016-06-07 13:05:00,52.57,52.58,52.57,52.58,2300.0,44.4843,44.4927,44.4843,44.4927,2300.0
2016-06-07 13:10:00,52.58,52.58,52.55,52.55,12118.0,44.4927,44.4927,44.4674,44.4674,12118.0
2016-06-07 13:15:00,52.55,52.56,52.54,52.55,6605.0,44.4674,44.4758,44.4589,44.4674,6605.0
2016-06-07 13:20:00,52.55,52.56,52.54,52.56,4176.0,44.4674,44.4758,44.4589,44.4758,4176.0
2016-06-07 13:25:00,52.56,52.58,52.55,52.57,10208.0,44.4758,44.4927,44.4674,44.4843,10208.0
2016-06-07 13:30:00,52.57,52.57,52.56,52.57,3209.0,44.4843,44.4843,44.4758,44.4843,3209.0
2016-06-07 13:35:00,52.57,52.57,52.55,52.55,5714.0,44.4843,44.4843,44.4674,44.4674,5714.0
2016-06-07 13:40:00,52.55,52.56,52.54,52.55,6635.0,44.4674,44.4758,44.4589,44.4674,6635.0
2016-06-07 13:45:00,52.55,52.57,52.54,52.57,8277.0,44.4674,44.4843,44.4589,44.4843,8277.0
2016-06-07 13:50:00,52.57,52.57,52.54,52.55,10211.0,44.4843,44.4843,44.4589,44.4674,10211.0
2016-06-07 13:55:00,52.55,52.57,52.54,52.56,12066.0,44.4674,44.4843,44.4589,44.4758,12066.0
2016-06-07 14:00:00,52.56,52.58,52.55,52.58,17209.0,44.4758,44.4927,44.4674,44.4927,17209.0
2016-06-07 14:05:00,52.58,52.6,52.56,52.6,23910.0,44.4927,44.5097,44.4758,44.5097,23910.0
2016-06-07 14:10:00,52.6,52.62,52.6,52.62,7214.0,44.5097,44.5266,44.5097,44.5266,7214.0
2016-06-07 14:15:00,52.62,52.62,52.61,52.62,7741.0,44.5266,44.5266,44.5181,44.5266,7741.0
2016-06-07 14:20:00,52.62,52.63,52.61,52.62,10600.0,44.5266,44.5351,44.5181,44.5266,10600.0
2016-06-07 14:25:00,52.62,52.64,52.62,52.62,19814.0,44.5266,44.5435,44.5266,44.5266,19814.0
2016-06-07 14:30:00,52.63,52.63,52.62,52.63,5922.0,44.5351,44.5351,44.5266,44.5351,5922.0
2016-06-07 14:35:00,52.63,52.63,52.6,52.62,11505.0,44.5351,44.5351,44.5097,44.5266,11505.0
2016-06-07 14:40:00,52.62,52.63,52.61,52.63,20007.0,44.5266,44.5351,44.5181,44.5351,20007.0
2016-06-07 14:45:00,52.63,52.63,52.61,52.61,14671.0,44.5351,44.5351,44.5181,44.5181,14671.0
2016-06-07 14:50:00,52.61,52.63,52.6,52.63,16602.0,44.5181,44.5351,44.5097,44.5351,16602.0
2016-06-07 14:55:00,52.63,52.63,52.6,52.61,16645.0,44.5351,44.5351,44.5097,44.5181,16645.0
2016-06-07 15:00:00,52.61,52.63,52.59,52.61,25192.0,44.5181,44.5351,44.5012,44.5181,25192.0
2016-06-07 15:05:00,52.61,52.62,52.6,52.62,8312.0,44.5181,44.5266,44.5097,44.5266,8312.0
2016-06-07 15:10:00,52.61,52.62,52.61,52.62,32181.0,44.5181,44.5266,44.5181,44.5266,32181.0
2016-06-07 15:15:00,52.62,52.62,52.61,52.62,29200.0,44.5266,44.5266,44.5181,44.5266,29200.0
2016-06-07 15:20:00,52.62,52.62,52.61,52.62,27990.0,44.5266,44.5266,44.5181,44.5266,27990.0
2016-06-07 15:25:00,52.62,52.64,52.62,52.64,50272.0,44.5266,44.5435,44.5266,44.5435,50272.0
2016-06-07 15:30:00,52.64,52.64,52.63,52.64,14434.0,44.5435,44.5435,44.5351,44.5435,14434.0
2016-06-07 15:35:00,52.63,52.64,52.62,52.63,57116.0,44.5351,44.5435,44.5266,44.5351,57116.0
2016-06-07 15:40:00,52.63,52.63,52.62,52.63,33866.0,44.5351,44.5351,44.5266,44.5351,33866.0
2016-06-07 15:45:00,52.63,52.63,52.62,52.62,47742.0,44.5351,44.5351,44.5266,44.5266,47742.0
2016-06-07 15:50:00,52.63,52.65,52.62,52.64,98697.0,44.5351,44.552,44.5266,44.5435,98697.0
2016-06-07 15:55:00,52.64,52.65,52.63,52.65,193534.0,44.5435,44.552,44.5351,44.552,193534.0
2016-06-08 09:30:00,53.01,53.07,52.97,53.07,57374.0,44.8566,44.9074,44.8228,44.9074,57374.0
2016-06-08 09:35:00,53.08,53.12,53.07,53.12,46940.0,44.9158,44.9497,44.9074,44.9497,46940.0
2016-06-08 09:40:00,53.12,53.16,53.12,53.14,29027.0,44.9497,44.9835,44.9497,44.9666,29027.0
2016-06-08 09:45:00,53.15,53.15,53.12,53.15,25064.0,44.9751,44.9751,44.9497,44.9751,25064.0
2016-06-08 09:50:00,53.14,53.15,53.12,53.15,36371.0,44.9666,44.9751,44.9497,44.9751,36371.0
2016-06-08 09:55:00,53.15,53.16,53.13,53.16,19494.0,44.9751,44.9835,44.9582,44.9835,19494.0
2016-06-08 10:00:00,53.16,53.17,53.1,53.12,34376.0,44.9835,44.992,44.9328,44.9497,34376.0
2016-06-08 10:05:00,53.11,53.13,53.09,53.1,23041.0,44.9412,44.9582,44.9243,44.9328,23041.0
2016-06-08 10:10:00,53.09,53.11,53.07,53.08,68837.0,44.9243,44.9412,44.9074,44.9158,68837.0
2016-06-08 10:15:00,53.08,53.11,53.04,53.1,89818.0,44.9158,44.9412,44.882,44.9328,89818.0
2016-06-08 10:20:00,53.1,53.1,53.06,53.06,18447.0,44.9328,44.9328,44.8989,44.8989,18447.0
2016-06-08 10:25:00,53.06,53.08,53.06,53.07,10422.0,44.8989,44.9158,44.8989,44.9074,10422.0
2016-06-08 10:30:00,53.07,53.09,53.05,53.07,32257.0,44.9074,44.9243,44.8905,44.9074,32257.0
2016-06-08 10:35:00,53.07,53.07,53.05,53.07,2630.0,44.9074,44.9074,44.8905,44.9074,2630.0
2016-06-08 10:40:00,53.07,53.11,53.07,53.1,9054.0,44.9074,44.9412,44.9074,44.9328,9054.0
2016-06-08 10:45:00,53.1,53.1,53.07,53.08,5441.0,44.9328,44.9328,44.9074,44.9158,5441.0
2016-06-08 10:50:00,53.08,53.11,53.07,53.07,4648.0,44.9158,44.9412,44.9074,44.9074,4648.0
2016-06-08 10:55:00,53.06,53.07,53.01,53.03,16670.0,44.8989,44.9074,44.8566,44.8735,16670.0
2016-06-08 11:00:00,53.03,53.04,52.95,52.98,27376.0,44.8735,44.882,44.8058,44.8312,27376.0
2016-06-08 11:05:00,52.98,52.98,52.92,52.93,32707.0,44.8312,44.8312,44.7805,44.7889,32707.0
2016-06-08 11:10:00,52.93,52.95,52.89,52.91,19247.0,44.7889,44.8058,44.7551,44.772,19247.0
2016-06-08 11:15:00,52.91,52.94,52.91,52.92,4200.0,44.772,44.7974,44.772,44.7805,4200.0
2016-06-08 11:20:00,52.92,52.94,52.92,52.93,4217.0,44.7805,44.7974,44.7805,44.7889,4217.0
2016-06-08 11:25:00,52.92,52.95,52.91,52.95,10917.0,44.7805,44.8058,44.772,44.8058,10917.0
2016-06-08 11:30:00,52.94,52.96,52.93,52.95,17170.0,44.7974,44.8143,44.7889,44.8058,17170.0
2016-06-08 11:35:00,52.96,53.01,52.96,53.01,16710.0,44.8143,44.8566,44.8143,44.8566,16710.0
2016-06-08 11:40:00,53.01,53.01,52.98,53.0,11894.0,44.8566,44.8566,44.8312,44.8481,11894.0
2016-06-08 11:45:00,52.99,52.99,52.98,52.99,2705.0,44.8397,44.8397,44.8312,44.8397,2705.0
2016-06-08 11:50:00,52.99,52.99,52.96,52.97,6254.0,44.8397,44.8397,44.8143,44.8228,6254.0
2016-06-08 11:55:00,52.97,52.98,52.97,52.97,9273.0,44.8228,44.8312,44.8228,44.8228,9273.0
2016-06-08 12:00:00,52.97,52.99,52.96,52.99,11317.0,44.8228,44.8397,44.8143,44.8397,11317.0
2016-06-08 12:05:00,52.99,53.02,52.99,53.02,56234.0,44.8397,44.8651,44.8397,44.8651,56234.0
2016-06-08 12:10:00,53.02,53.04,53.02,53.03,9109.0,44.8651,44.882,44.8651,44.8735,9109.0
2016-06-08 12:15:00,53.03,53.04,53.02,53.04,60425.0,44.8735,44.882,44.8651,44.882,60425.0
2016-06-08 12:20:00,53.04,53.05,53.03,53.05,44197.0,44.882,44.8905,44.8735,44.8905,44197.0
2016-06-08 12:25:00,53.05,53.05,53.04,53.05,2400.0,44.8905,44.8905,44.882,44.8905,2400.0
2016-06-08 12:30:00,53.05,53.07,53.03,53.04,17238.0,44.8905,44.9074,44.8735,44.882,17238.0
2016-06-08 12:35:00,53.04,53.04,53.03,53.03,14127.0,44.882,44.882,44.8735,44.8735,14127.0
2016-06-08 12:40:00,53.02,53.02,53.01,53.02,4576.0,44.8651,44.8651,44.8566,44.8651,4576.0
2016-06-08 12:45:00,53.02,53.03,53.02,53.02,18499.0,44.8651,44.8735,44.8651,44.8651,18499.0
2016-06-08 12:50:00,53.02,53.03,53.02,53.03,3900.0,44.8651,44.8735,44.8651,44.8735,3900.0
2016-06-08 12:55:00,53.02,53.04,53.02,53.03,62570.0,44.8651,44.882,44.8651,44.8735,62570.0
2016-06-08 13:00:00,53.04,53.04,53.03,53.04,8782.0,44.882,44.882,44.8735,44.882,8782.0
2016-06-08 13:05:00,53.04,53.06,53.03,53.05,16984.0,44.882,44.8989,44.8735,44.8905,16984.0
2016-06-08 13:10:00,53.05,53.06,53.04,53.06,7401.0,44.8905,44.8989,44.882,44.8989,7401.0
2016-06-08 13:15:00,53.05,53.07,53.05,53.07,16988.0,44.8905,44.9074,44.8905,44.9074,16988.0
2016-06-08 13:20:00,53.07,53.07,53.03,53.04,14392.0,44.9074,44.9074,44.8735,44.882,14392.0
2016-06-08 13:25:00,53.04,53.04,53.01,53.02,8778.0,44.882,44.882,44.8566,44.8651,8778.0
2016-06-08 13:30:00,53.02,53.03,53.0,53.02,15433.0,44.8651,44.8735,44.8481,44.8651,15433.0
2016-06-08 13:35:00,53.02,53.03,53.01,53.02,4179.0,44.8651,44.8735,44.8566,44.8651,4179.0
2016-06-08 13:40:00,53.02,53.03,53.01,53.02,18493.0,44.8651,44.8735,44.8566,44.8651,18493.0
2016-06-08 13:45:00,53.02,53.02,53.01,53.02,3597.0,44.8651,44.8651,44.8566,44.8651,3597.0
2016-06-08 13:50:00,53.02,53.02,53.01,53.01,8812.0,44.8651,44.8651,44.8566,44.8566,8812.0
2016-06-08 13:55:00,53.01,53.02,53.01,53.02,2091.0,44.8566,44.8651,44.8566,44.8651,2091.0
2016-06-08 14:00:00,53.02,53.02,53.0,53.02,13041.0,44.8651,44.8651,44.8481,44.8651,13041.0
2016-06-08 14:05:00,53.02,53.02,53.01,53.02,5622.0,44.8651,44.8651,44.8566,44.8651,5622.0
2016-06-08 14:10:00,53.01,53.03,53.01,53.03,16214.0,44.8566,44.8735,44.8566,44.8735,16214.0
2016-06-08 14:15:00,53.03,53.05,53.03,53.05,28773.0,44.8735,44.8905,44.8735,44.8905,28773.0
2016-06-08 14:20:00,53.04,53.05,53.04,53.05,5113.0,44.882,44.8905,44.882,44.8905,5113.0
2016-06-08 14:25:00,53.05,53.08,53.04,53.06,41805.0,44.8905,44.9158,44.882,44.8989,41805.0
2016-06-08 14:30:00,53.06,53.08,53.06,53.07,14497.0,44.8989,44.9158,44.8989,44.9074,14497.0
2016-06-08 14:35:00,53.07,53.08,53.06,53.07,28553.0,44.9074,44.9158,44.8989,44.9074,28553.0
2016-06-08 14:40:00,53.07,53.08,53.06,53.08,7446.0,44.9074,44.9158,44.8989,44.9158,7446.0
2016-06-08 14:45:00,53.09,53.09,53.06,53.07,14392.0,44.9243,44.9243,44.8989,44.9074,14392.0
2016-06-08 14:50:00,53.08,53.09,53.07,53.09,19312.0,44.9158,44.9243,44.9074,44.9243,19312.0
2016-06-08 14:55:00,53.09,53.09,53.07,53.08,9076.0,44.9243,44.9243,44.9074,44.9158,9076.0
2016-06-08 15:00:00,53.08,53.09,53.07,53.08,13300.0,44.9158,44.9243,44.9074,44.9158,13300.0
2016-06-08 15:05:00,53.08,53.08,53.07,53.08,4100.0,44.9158,44.9158,44.9074,44.9158,4100.0
2016-06-08 15:10:00,53.08,53.09,53.06,53.09,22619.0,44.9158,44.9243,44.8989,44.9243,22619.0
2016-06-08 15:15:00,53.09,53.09,53.06,53.07,17780.0,44.9243,44.9243,44.8989,44.9074,17780.0
2016-06-08 15:20:00,53.06,53.07,53.03,53.04,20168.0,44.8989,44.9074,44.8735,44.882,20168.0
2016-06-08 15:25:00,53.04,53.04,53.03,53.03,13085.0,44.882,44.882,44.8735,44.8735,13085.0
2016-06-08 15:30:00,53.03,53.04,53.01,53.02,15564.0,44.8735,44.882,44.8566,44.8651,15564.0
2016-06-08 15:35:00,53.02,53.03,53.01,53.03,34860.0,44.8651,44.8735,44.8566,44.8735,34860.0
2016-06-08 15:40:00,53.03,53.03,53.01,53.02,22815.0,44.8735,44.8735,44.8566,44.8651,22815.0
2016-06-08 15:45:00,53.02,53.04,53.01,53.02,54512.0,44.8651,44.882,44.8566,44.8651,54512.0
2016-06-08 15:50:00,53.02,53.04,53.01,53.04,74366.0,44.8651,44.882,44.8566,44.882,74366.0
2016-06-08 15:55:00,53.04,53.06,53.01,53.05,120632.0,44.882,44.8989,44.8566,44.8905,120632.0
2016-06-09 09:30:00,52.62,52.67,52.51,52.58,122724.0,44.5266,44.5689,44.4335,44.4927,122724.0
2016-06-09 09:35:00,52.59,52.66,52.59,52.66,58385.0,44.5012,44.5604,44.5012,44.5604,58385.0
2016-06-09 09:40:00,52.66,52.69,52.65,52.66,60919.0,44.5604,44.5858,44.552,44.5604,60919.0
2016-06-09 09:45:00,52.65,52.66,52.62,52.64,18345.0,44.552,44.5604,44.5266,44.5435,18345.0
2016-06-09 09:50:00,52.65,52.68,52.65,52.67,8700.0,44.552,44.5774,44.552,44.5689,8700.0
2016-06-09 09:55:00,52.68,52.74,52.68,52.73,10646.0,44.5774,44.6281,44.5774,44.6197,10646.0
2016-06-09 10:00:00,52.73,52.73,52.69,52.69,13300.0,44.6197,44.6197,44.5858,44.5858,13300.0
2016-06-09 10:05:00,52.68,52.69,52.65,52.67,12179.0,44.5774,44.5858,44.552,44.5689,12179.0
2016-06-09 10:10:00,52.67,52.68,52.66,52.66,8681.0,44.5689,44.5774,44.5604,44.5604,8681.0
2016-06-09 10:15:00,52.65,52.68,52.64,52.65,11350.0,44.552,44.5774,44.5435,44.552,11350.0
2016-06-09 10:20:00,52.66,52.68,52.64,52.68,7825.0,44.5604,44.5774,44.5435,44.5774,7825.0
2016-06-09 10:25:00,52.68,52.69,52.62,52.63,8350.0,44.5774,44.5858,44.5266,44.5351,8350.0
2016-06-09 10:30:00,52.63,52.65,52.61,52.61,132630.0,44.5351,44.552,44.5181,44.5181,132630.0
2016-06-09 10:35:00,52.61,52.64,52.6,52.63,41809.0,44.5181,44.5435,44.5097,44.5351,41809.0
2016-06-09 10:40:00,52.62,52.67,52.62,52.67,21464.0,44.5266,44.5689,44.5266,44.5689,21464.0
2016-06-09 10:45:00,52.67,52.71,52.67,52.71,8112.0,44.5689,44.6028,44.5689,44.6028,8112.0
2016-06-09 10:50:00,52.71,52.73,52.68,52.7,64289.0,44.6028,44.6197,44.5774,44.5943,64289.0
2016-06-09 10:55:00,52.7,52.7,52.67,52.68,12266.0,44.5943,44.5943,44.5689,44.5774,12266.0
2016-06-09 11:00:00,52.68,52.7,52.67,52.7,2300.0,44.5774,44.5943,44.5689,44.5943,2300.0
2016-06-09 11:05:00,52.7,52.73,52.69,52.73,8839.0,44.5943,44.6197,44.5858,44.6197,8839.0
2016-06-09 11:10:00,52.73,52.74,52.72,52.73,6599.0,44.6197,44.6281,44.6112,44.6197,6599.0
2016-06-09 11:15:00,52.73,52.74,52.72,52.72,15198.0,44.6197,44.6281,44.6112,44.6112,15198.0
2016-06-09 11:20:00,52.72,52.73,52.7,52.73,13383.0,44.6112,44.6197,44.5943,44.6197,13383.0
2016-06-09 11:25:00,52.72,52.73,52.71,52.72,10752.0,44.6112,44.6197,44.6028,44.6112,10752.0
2016-06-09 11:30:00,52.72,52.73,52.71,52.72,13507.0,44.6112,44.6197,44.6028,44.6112,13507.0
2016-06-09 11:35:00,52.72,52.74,52.71,52.72,14792.0,44.6112,44.6281,44.6028,44.6112,14792.0
2016-06-09 11:40:00,52.73,52.73,52.7,52.7,10002.0,44.6197,44.6197,44.5943,44.5943,10002.0
2016-06-09 11:45:00,52.71,52.71,52.69,52.7,10627.0,44.6028,44.6028,44.5858,44.5943,10627.0
2016-06-09 11:50:00,52.7,52.71,52.68,52.69,20519.0,44.5943,44.6028,44.5774,44.5858,20519.0
2016-06-09 11:55:00,52.69,52.69,52.68,52.68,8700.0,44.5858,44.5858,44.5774,44.5774,8700.0
2016-06-09 12:00:00,52.67,52.67,52.64,52.67,35381.0,44.5689,44.5689,44.5435,44.5689,35381.0
2016-06-09 12:05:00,52.67,52.67,52.66,52.67,3688.0,44.5689,44.5689,44.5604,44.5689,3688.0
2016-06-09 12:10:00,52.66,52.66,52.64,52.64,11120.0,44.5604,44.5604,44.5435,44.5435,11120.0
2016-06-09 12:15:00,52.65,52.66,52.63,52.63,10081.0,44.552,44.5604,44.5351,44.5351,10081.0
2016-06-09 12:20:00,52.64,52.64,52.62,52.63,12169.0,44.5435,44.5435,44.5266,44.5351,12169.0
2016-06-09 12:25:00,52.64,52.65,52.62,52.65,8755.0,44.5435,44.552,44.5266,44.552,8755.0
2016-06-09 12:30:00,52.65,52.67,52.65,52.66,9548.0,44.552,44.5689,44.552,44.5604,9548.0
2016-06-09 12:35:00,52.66,52.66,52.65,52.65,2619.0,44.5604,44.5604,44.552,44.552,2619.0
2016-06-09 12:40:00,52.66,52.66,52.65,52.66,1832.0,44.5604,44.5604,44.552,44.5604,1832.0
2016-06-09 12:45:00,52.65,52.65,52.64,52.64,7073.0,44.552,44.552,44.5435,44.5435,7073.0
2016-06-09 12:50:00,52.64,52.65,52.64,52.65,14184.0,44.5435,44.552,44.5435,44.552,14184.0
2016-06-09 12:55:00,52.65,52.65,52.64,52.65,6190.0,44.552,44.552,44.5435,44.552,6190.0
2016-06-09 13:00:00,52.65,52.66,52.64,52.66,16621.0,44.552,44.5604,44.5435,44.5604,16621.0
2016-06-09 13:05:00,52.65,52.66,52.65,52.65,5843.0,44.552,44.5604,44.552,44.552,5843.0
2016-06-09 13:10:00,52.66,52.68,52.65,52.66,23596.0,44.5604,44.5774,44.552,44.5604,23596.0
2016-06-09 13:15:00,52.67,52.7,52.67,52.68,30338.0,44.5689,44.5943,44.5689,44.5774,30338.0
2016-06-09 13:20:00,52.69,52.7,52.68,52.69,3779.0,44.5858,44.5943,44.5774,44.5858,3779.0
2016-06-09 13:25:00,52.7,52.72,52.7,52.71,2665.0,44.5943,44.6112,44.5943,44.6028,2665.0
2016-06-09 13:30:00,52.72,52.72,52.7,52.71,21642.0,44.6112,44.6112,44.5943,44.6028,21642.0
2016-06-09 13:35:00,52.71,52.71,52.68,52.69,13173.0,44.6028,44.6028,44.5774,44.5858,13173.0
2016-06-09 13:40:00,52.68,52.69,52.67,52.67,3458.0,44.5774,44.5858,44.5689,44.5689,3458.0
2016-06-09 13:45:00,52.67,52.68,52.67,52.67,3500.0,44.5689,44.5774,44.5689,44.5689,3500.0
2016-06-09 13:50:00,52.67,52.68,52.65,52.66,13109.0,44.5689,44.5774,44.552,44.5604,13109.0
2016-06-09 13:55:00,52.66,52.68,52.65,52.68,11099.0,44.5604,44.5774,44.552,44.5774,11099.0
2016-06-09 14:00:00,52.68,52.68,52.66,52.67,10232.0,44.5774,44.5774,44.5604,44.5689,10232.0
2016-06-09 14:05:00,52.67,52.69,52.67,52.67,7345.0,44.5689,44.5858,44.5689,44.5689,7345.0
2016-06-09 14:10:00,52.67,52.72,52.67,52.71,10321.0,44.5689,44.6112,44.5689,44.6028,10321.0
2016-06-09 14:15:00,52.72,52.72,52.7,52.71,7706.0,44.6112,44.6112,44.5943,44.6028,7706.0
2016-06-09 14:20:00,52.7,52.71,52.69,52.71,8940.0,44.5943,44.6028,44.5858,44.6028,8940.0
2016-06-09 14:25:00,52.71,52.73,52.69,52.7,38061.0,44.6028,44.6197,44.5858,44.5943,38061.0
2016-06-09 14:30:00,52.7,52.73,52.7,52.73,12048.0,44.5943,44.6197,44.5943,44.6197,12048.0
2016-06-09 14:35:00,52.74,52.75,52.73,52.75,8046.0,44.6281,44.6366,44.6197,44.6366,8046.0
2016-06-09 14:40:00,52.75,52.76,52.74,52.76,11923.0,44.6366,44.6451,44.6281,44.6451,11923.0
2016-06-09 14:45:00,52.76,52.79,52.75,52.77,38775.0,44.6451,44.6704,44.6366,44.6535,38775.0
2016-06-09 14:50:00,52.77,52.8,52.77,52.79,16546.0,44.6535,44.6789,44.6535,44.6704,16546.0
2016-06-09 14:55:00,52.79,52.82,52.79,52.82,16700.0,44.6704,44.6958,44.6704,44.6958,16700.0
2016-06-09 15:00:00,52.82,52.82,52.8,52.8,31201.0,44.6958,44.6958,44.6789,44.6789,31201.0
2016-06-09 15:05:00,52.8,52.83,52.8,52.81,118663.0,44.6789,44.7043,44.6789,44.6874,118663.0
2016-06-09 15:10:00,52.81,52.83,52.81,52.82,11983.0,44.6874,44.7043,44.6874,44.6958,11983.0
2016-06-09 15:15:00,52.82,52.82,52.8,52.8,17766.0,44.6958,44.6958,44.6789,44.6789,17766.0
2016-06-09 15:20:00,52.81,52.81,52.8,52.8,14880.0,44.6874,44.6874,44.6789,44.6789,14880.0
2016-06-09 15:25:00,52.8,52.82,52.8,52.82,15252.0,44.6789,44.6958,44.6789,44.6958,15252.0
2016-06-09 15:30:00,52.82,52.82,52.81,52.82,11600.0,44.6958,44.6958,44.6874,44.6958,11600.0
2016-06-09 15:35:00,52.81,52.82,52.8,52.8,22536.0,44.6874,44.6958,44.6789,44.6789,22536.0
2016-06-09 15:40:00,52.81,52.81,52.78,52.78,35301.0,44.6874,44.6874,44.662,44.662,35301.0
2016-06-09 15:45:00,52.78,52.79,52.75,52.77,75139.0,44.662,44.6704,44.6366,44.6535,75139.0
2016-06-09 15:50:00,52.78,52.78,52.73,52.74,82592.0,44.662,44.662,44.6197,44.6281,82592.0
2016-06-09 15:55:00,52.74,52.74,52.67,52.67,249721.0,44.6281,44.6281,44.5689,44.5689,249721.0
2016-06-10 09:30:00,51.98,52.11,51.96,52.05,27487.0,43.985,44.095,43.9681,44.0443,27487.0
2016-06-10 09:35:00,52.05,52.05,51.96,52.0,110004.0,44.0443,44.0443,43.9681,44.002,110004.0
2016-06-10 09:40:00,52.0,52.0,51.95,51.98,54404.0,44.002,44.002,43.9596,43.985,54404.0
2016-06-10 09:45:00,51.98,52.01,51.97,51.97,28160.0,43.985,44.0104,43.9766,43.9766,28160.0
2016-06-10 09:50:00,51.96,52.0,51.94,51.98,36334.0,43.9681,44.002,43.9512,43.985,36334.0
2016-06-10 09:55:00,51.98,52.0,51.96,51.97,38602.0,43.985,44.002,43.9681,43.9766,38602.0
2016-06-10 10:00:00,51.96,52.0,51.95,51.97,39567.0,43.9681,44.002,43.9596,43.9766,39567.0
2016-06-10 10:05:00,51.97,51.97,51.92,51.93,46231.0,43.9766,43.9766,43.9343,43.9427,46231.0
2016-06-10 10:10:00,51.93,51.93,51.88,51.88,22795.0,43.9427,43.9427,43.9004,43.9004,22795.0
2016-06-10 10:15:00,51.88,51.9,51.87,51.89,22076.0,43.9004,43.9173,43.892,43.9089,22076.0
2016-06-10 10:20:00,51.89,51.93,51.87,51.93,17758.0,43.9089,43.9427,43.892,43.9427,17758.0
2016-06-10 10:25:00,51.92,51.98,51.92,51.97,27588.0,43.9343,43.985,43.9343,43.9766,27588.0
2016-06-10 10:30:00,51.97,52.0,51.96,51.99,10956.0,43.9766,44.002,43.9681,43.9935,10956.0
2016-06-10 10:35:00,52.0,52.01,51.96,51.96,12225.0,44.002,44.0104,43.9681,43.9681,12225.0
2016-06-10 10:40:00,51.96,51.97,51.93,51.95,21288.0,43.9681,43.9766,43.9427,43.9596,21288.0
2016-06-10 10:45:00,51.95,51.95,51.92,51.92,7368.0,43.9596,43.9596,43.9343,43.9343,7368.0
2016-06-10 10:50:00,51.93,51.93,51.9,51.9,10913.0,43.9427,43.9427,43.9173,43.9173,10913.0
2016-06-10 10:55:00,51.89,51.9,51.87,51.88,74021.0,43.9089,43.9173,43.892,43.9004,74021.0
2016-06-10 11:00:00,51.87,51.89,51.86,51.89,15790.0,43.892,43.9089,43.8835,43.9089,15790.0
2016-06-10 11:05:00,51.89,51.93,51.89,51.91,27172.0,43.9089,43.9427,43.9089,43.9258,27172.0
2016-06-10 11:10:00,51.91,51.94,51.91,51.93,15537.0,43.9258,43.9512,43.9258,43.9427,15537.0
2016-06-10 11:15:00,51.93,51.94,51.91,51.91,7434.0,43.9427,43.9512,43.9258,43.9258,7434.0
2016-06-10 11:20:00,51.92,51.93,51.91,51.93,5264.0,43.9343,43.9427,43.9258,43.9427,5264.0
2016-06-10 11:25:00,51.94,51.94,51.89,51.89,31051.0,43.9512,43.9512,43.9089,43.9089,31051.0
2016-06-10 11:30:00,51.9,51.9,51.81,51.81,16210.0,43.9173,43.9173,43.8412,43.8412,16210.0
2016-06-10 11:35:00,51.82,51.82,51.78,51.8,40711.0,43.8496,43.8496,43.8158,43.8327,40711.0
2016-06-10 11:40:00,51.79,51.8,51.77,51.77,29791.0,43.8243,43.8327,43.8073,43.8073,29791.0
2016-06-10 11:45:00,51.77,51.78,51.76,51.77,7670.0,43.8073,43.8158,43.7989,43.8073,7670.0
2016-06-10 11:50:00,51.76,51.78,51.75,51.78,26402.0,43.7989,43.8158,43.7904,43.8158,26402.0
2016-06-10 11:55:00,51.78,51.79,51.78,51.79,10203.0,43.8158,43.8243,43.8158,43.8243,10203.0
2016-06-10 12:00:00,51.78,51.81,51.78,51.8,61954.0,43.8158,43.8412,43.8158,43.8327,61954.0
2016-06-10 12:05:00,51.8,51.81,51.77,51.79,32994.0,43.8327,43.8412,43.8073,43.8243,32994.0
2016-06-10 12:10:00,51.77,51.79,51.76,51.79,24319.0,43.8073,43.8243,43.7989,43.8243,24319.0
2016-06-10 12:15:00,51.78,51.79,51.74,51.76,20693.0,43.8158,43.8243,43.7819,43.7989,20693.0
2016-06-10 12:20:00,51.76,51.76,51.73,51.73,9774.0,43.7989,43.7989,43.7735,43.7735,9774.0
2016-06-10 12:25:00,51.73,51.73,51.7,51.7,10773.0,43.7735,43.7735,43.7481,43.7481,10773.0
2016-06-10 12:30:00,51.7,51.71,51.68,51.69,5291.0,43.7481,43.7566,43.7312,43.7396,5291.0
2016-06-10 12:35:00,51.69,51.71,51.68,51.7,14294.0,43.7396,43.7566,43.7312,43.7481,14294.0
2016-06-10 12:40:00,51.7,51.71,51.69,51.71,2500.0,43.7481,43.7566,43.7396,43.7566,2500.0
2016-06-10 12:45:00,51.71,51.73,51.7,51.73,6065.0,43.7566,43.7735,43.7481,43.7735,6065.0
2016-06-10 12:50:00,51.73,51.75,51.72,51.74,4616.0,43.7735,43.7904,43.765,43.7819,4616.0
2016-06-10 12:55:00,51.75,51.76,51.73,51.75,4935.0,43.7904,43.7989,43.7735,43.7904,4935.0
2016-06-10 13:00:00,51.75,51.76,51.72,51.74,18169.0,43.7904,43.7989,43.765,43.7819,18169.0
2016-06-10 13:05:00,51.74,51.74,51.72,51.74,3400.0,43.7819,43.7819,43.765,43.7819,3400.0
2016-06-10 13:10:00,51.74,51.76,51.74,51.76,6242.0,43.7819,43.7989,43.7819,43.7989,6242.0
2016-06-10 13:15:00,51.76,51.77,51.76,51.77,5418.0,43.7989,43.8073,43.7989,43.8073,5418.0
2016-06-10 13:20:00,51.77,51.78,51.76,51.78,8641.0,43.8073,43.8158,43.7989,43.8158,8641.0
2016-06-10 13:25:00,51.79,51.79,51.77,51.78,6172.0,43.8243,43.8243,43.8073,43.8158,6172.0
2016-06-10 13:30:00,51.78,51.78,51.74,51.75,14178.0,43.8158,43.8158,43.7819,43.7904,14178.0
2016-06-10 13:35:00,51.75,51.76,51.74,51.75,6533.0,43.7904,43.7989,43.7819,43.7904,6533.0
2016-06-10 13:40:00,51.75,51.76,51.73,51.73,7300.0,43.7904,43.7989,43.7735,43.7735,7300.0
2016-06-10 13:45:00,51.73,51.73,51.68,51.68,11855.0,43.7735,43.7735,43.7312,43.7312,11855.0
2016-06-10 13:50:00,51.67,51.68,51.64,51.64,8782.0,43.7227,43.7312,43.6973,43.6973,8782.0
2016-06-10 13:55:00,51.65,51.68,51.62,51.62,13767.0,43.7058,43.7312,43.6804,43.6804,13767.0
2016-06-10 14:00:00,51.66,51.66,51.6,51.61,12820.0,43.7143,43.7143,43.6635,43.6719,12820.0
2016-06-10 14:05:00,51.61,51.61,51.55,51.56,23323.0,43.6719,43.6719,43.6212,43.6296,23323.0
2016-06-10 14:10:00,51.57,51.61,51.56,51.6,10081.0,43.6381,43.6719,43.6296,43.6635,10081.0
2016-06-10 14:15:00,51.6,51.62,51.59,51.6,25435.0,43.6635,43.6804,43.655,43.6635,25435.0
2016-06-10 14:20:00,51.6,51.64,51.59,51.64,13931.0,43.6635,43.6973,43.655,43.6973,13931.0
2016-06-10 14:25:00,51.64,51.66,51.63,51.65,8410.0,43.6973,43.7143,43.6889,43.7058,8410.0
2016-06-10 14:30:00,51.65,51.65,51.63,51.63,6000.0,43.7058,43.7058,43.6889,43.6889,6000.0
2016-06-10 14:35:00,51.64,51.69,51.63,51.68,10699.0,43.6973,43.7396,43.6889,43.7312,10699.0
2016-06-10 14:40:00,51.69,51.69,51.66,51.69,10472.0,43.7396,43.7396,43.7143,43.7396,10472.0
2016-06-10 14:45:00,51.7,51.7,51.63,51.63,23278.0,43.7481,43.7481,43.6889,43.6889,23278.0
2016-06-10 14:50:00,51.63,51.66,51.62,51.66,15800.0,43.6889,43.7143,43.6804,43.7143,15800.0
2016-06-10 14:55:00,51.66,51.67,51.65,51.66,22729.0,43.7143,43.7227,43.7058,43.7143,22729.0
2016-06-10 15:00:00,51.65,51.67,51.65,51.67,8300.0,43.7058,43.7227,43.7058,43.7227,8300.0
2016-06-10 15:05:00,51.66,51.68,51.66,51.68,7100.0,43.7143,43.7312,43.7143,43.7312,7100.0
2016-06-10 15:10:00,51.68,51.68,51.67,51.67,62706.0,43.7312,43.7312,43.7227,43.7227,62706.0
2016-06-10 15:15:00,51.67,51.7,51.67,51.7,18635.0,43.7227,43.7481,43.7227,43.7481,18635.0
2016-06-10 15:20:00,51.69,51.71,51.68,51.7,62602.0,43.7396,43.7566,43.7312,43.7481,62602.0
2016-06-10 15:25:00,51.7,51.72,51.7,51.72,15328.0,43.7481,43.765,43.7481,43.765,15328.0
2016-06-10 15:30:00,51.72,51.76,51.71,51.76,35631.0,43.765,43.7989,43.7566,43.7989,35631.0
2016-06-10 15:35:00,51.76,51.79,51.75,51.79,53658.0,43.7989,43.8243,43.7904,43.8243,53658.0
2016-06-10 15:40:00,51.79,51.79,51.74,51.76,42163.0,43.8243,43.8243,43.7819,43.7989,42163.0
2016-06-10 15:45:00,51.76,51.78,51.75,51.78,24298.0,43.7989,43.8158,43.7904,43.8158,24298.0
2016-06-10 15:50:00,51.78,51.78,51.75,51.76,136081.0,43.8158,43.8158,43.7904,43.7989,136081.0
2016-06-10 15:55:00,51.76,51.77,51.75,51.75,270893.0,43.7989,43.8073,43.7904,43.7904,270893.0
2016-06-13 09:30:00,50.66,50.83,50.66,50.82,107196.0,42.8681,43.0119,42.8681,43.0035,107196.0
2016-06-13 09:35:00,50.82,50.82,50.78,50.79,24506.0,43.0035,43.0035,42.9696,42.9781,24506.0
2016-06-13 09:40:00,50.79,50.87,50.79,50.84,22420.0,42.9781,43.0458,42.9781,43.0204,22420.0
2016-06-13 09:45:00,50.83,50.91,50.82,50.91,8515.0,43.0119,43.0796,43.0035,43.0796,8515.0
2016-06-13 09:50:00,50.91,50.97,50.91,50.97,36929.0,43.0796,43.1304,43.0796,43.1304,36929.0
2016-06-13 09:55:00,50.98,50.98,50.94,50.98,39222.0,43.1388,43.1388,43.105,43.1388,39222.0
2016-06-13 10:00:00,50.98,51.04,50.98,51.0,15988.0,43.1388,43.1896,43.1388,43.1558,15988.0
2016-06-13 10:05:00,51.01,51.02,50.98,51.02,56374.0,43.1642,43.1727,43.1388,43.1727,56374.0
2016-06-13 10:10:00,51.01,51.01,50.95,50.95,33972.0,43.1642,43.1642,43.1135,43.1135,33972.0
2016-06-13 10:15:00,50.95,51.03,50.94,51.0,23729.0,43.1135,43.1812,43.105,43.1558,23729.0
2016-06-13 10:20:00,51.0,51.05,51.0,51.05,40199.0,43.1558,43.1981,43.1558,43.1981,40199.0
2016-06-13 10:25:00,51.05,51.08,51.03,51.08,18817.0,43.1981,43.2235,43.1812,43.2235,18817.0
2016-06-13 10:30:00,51.08,51.12,51.07,51.09,30674.0,43.2235,43.2573,43.215,43.2319,30674.0
2016-06-13 10:35:00,51.09,51.12,51.08,51.08,23620.0,43.2319,43.2573,43.2235,43.2235,23620.0
2016-06-13 10:40:00,51.08,51.09,51.08,51.09,4468.0,43.2235,43.2319,43.2235,43.2319,4468.0
2016-06-13 10:45:00,51.09,51.11,51.09,51.11,18064.0,43.2319,43.2488,43.2319,43.2488,18064.0
2016-06-13 10:50:00,51.11,51.12,51.09,51.11,12957.0,43.2488,43.2573,43.2319,43.2488,12957.0
2016-06-13 10:55:00,51.11,51.13,51.11,51.12,11826.0,43.2488,43.2658,43.2488,43.2573,11826.0
2016-06-13 11:00:00,51.12,51.12,51.08,51.08,15578.0,43.2573,43.2573,43.2235,43.2235,15578.0
2016-06-13 11:05:00,51.08,51.08,51.05,51.07,24976.0,43.2235,43.2235,43.1981,43.215,24976.0
2016-06-13 11:10:00,51.07,51.07,51.04,51.04,11112.0,43.215,43.215,43.1896,43.1896,11112.0
2016-06-13 11:15:00,51.04,51.04,51.02,51.02,8212.0,43.1896,43.1896,43.1727,43.1727,8212.0
2016-06-13 11:20:00,51.02,51.03,51.01,51.03,7391.0,43.1727,43.1812,43.1642,43.1812,7391.0
2016-06-13 11:25:00,51.02,51.04,51.02,51.02,30909.0,43.1727,43.1896,43.1727,43.1727,30909.0
2016-06-13 11:30:00,51.02,51.03,50.97,50.97,20480.0,43.1727,43.1812,43.1304,43.1304,20480.0
2016-06-13 11:35:00,50.97,50.97,50.89,50.9,26015.0,43.1304,43.1304,43.0627,43.0711,26015.0
2016-06-13 11:40:00,50.89,50.9,50.87,50.87,27330.0,43.0627,43.0711,43.0458,43.0458,27330.0
2016-06-13 11:45:00,50.87,50.88,50.85,50.85,14095.0,43.0458,43.0542,43.0288,43.0288,14095.0
2016-06-13 11:50:00,50.85,50.86,50.82,50.82,12795.0,43.0288,43.0373,43.0035,43.0035,12795.0
2016-06-13 11:55:00,50.82,50.82,50.78,50.79,9690.0,43.0035,43.0035,42.9696,42.9781,9690.0
2016-06-13 12:00:00,50.79,50.8,50.77,50.79,26743.0,42.9781,42.9865,42.9611,42.9781,26743.0
2016-06-13 12:05:00,50.79,50.79,50.77,50.78,14074.0,42.9781,42.9781,42.9611,42.9696,14074.0
2016-06-13 12:10:00,50.78,50.78,50.77,50.78,14017.0,42.9696,42.9696,42.9611,42.9696,14017.0
2016-06-13 12:15:00,50.78,50.84,50.77,50.82,20488.0,42.9696,43.0204,42.9611,43.0035,20488.0
2016-06-13 12:20:00,50.81,50.85,50.79,50.82,39031.0,42.995,43.0288,42.9781,43.0035,39031.0
2016-06-13 12:25:00,50.8,50.82,50.79,50.82,5463.0,42.9865,43.0035,42.9781,43.0035,5463.0
2016-06-13 12:30:00,50.81,50.81,50.79,50.8,4086.0,42.995,42.995,42.9781,42.9865,4086.0
2016-06-13 12:35:00,50.81,50.83,50.8,50.81,5987.0,42.995,43.0119,42.9865,42.995,5987.0
2016-06-13 12:40:00,50.81,50.83,50.81,50.82,19818.0,42.995,43.0119,42.995,43.0035,19818.0
2016-06-13 12:45:00,50.83,50.84,50.82,50.82,6984.0,43.0119,43.0204,43.0035,43.0035,6984.0
2016-06-13 12:50:00,50.82,50.86,50.82,50.85,15274.0,43.0035,43.0373,43.0035,43.0288,15274.0
2016-06-13 12:55:00,50.84,50.86,50.84,50.84,16487.0,43.0204,43.0373,43.0204,43.0204,16487.0
2016-06-13 13:00:00,50.84,50.86,50.83,50.83,8100.0,43.0204,43.0373,43.0119,43.0119,8100.0
2016-06-13 13:05:00,50.82,50.84,50.8,50.8,8709.0,43.0035,43.0204,42.9865,42.9865,8709.0
2016-06-13 13:10:00,50.8,50.81,50.79,50.8,17880.0,42.9865,42.995,42.9781,42.9865,17880.0
2016-06-13 13:15:00,50.8,50.8,50.76,50.76,10071.0,42.9865,42.9865,42.9527,42.9527,10071.0
2016-06-13 13:20:00,50.77,50.79,50.77,50.79,9858.0,42.9611,42.9781,42.9611,42.9781,9858.0
2016-06-13 13:25:00,50.79,50.81,50.78,50.8,18987.0,42.9781,42.995,42.9696,42.9865,18987.0
2016-06-13 13:30:00,50.8,50.84,50.79,50.82,28454.0,42.9865,43.0204,42.9781,43.0035,28454.0
2016-06-13 13:35:00,50.82,50.82,50.78,50.78,20492.0,43.0035,43.0035,42.9696,42.9696,20492.0
2016-06-13 13:40:00,50.78,50.83,50.76,50.82,25466.0,42.9696,43.0119,42.9527,43.0035,25466.0
2016-06-13 13:45:00,50.82,50.82,50.78,50.78,14041.0,43.0035,43.0035,42.9696,42.9696,14041.0
2016-06-13 13:50:00,50.77,50.77,50.74,50.75,11775.0,42.9611,42.9611,42.9358,42.9442,11775.0
2016-06-13 13:55:00,50.75,50.76,50.72,50.74,23877.0,42.9442,42.9527,42.9188,42.9358,23877.0
2016-06-13 14:00:00,50.75,50.75,50.72,50.73,4354.0,42.9442,42.9442,42.9188,42.9273,4354.0
2016-06-13 14:05:00,50.73,50.77,50.73,50.76,14704.0,42.9273,42.9611,42.9273,42.9527,14704.0
2016-06-13 14:10:00,50.77,50.79,50.77,50.77,12896.0,42.9611,42.9781,42.9611,42.9611,12896.0
2016-06-13 14:15:00,50.77,50.78,50.76,50.76,5386.0,42.9611,42.9696,42.9527,42.9527,5386.0
2016-06-13 14:20:00,50.76,50.76,50.72,50.73,20187.0,42.9527,42.9527,42.9188,42.9273,20187.0
2016-06-13 14:25:00,50.72,50.74,50.71,50.73,6599.0,42.9188,42.9358,42.9104,42.9273,6599.0
2016-06-13 14:30:00,50.73,50.77,50.72,50.77,11206.0,42.9273,42.9611,42.9188,42.9611,11206.0
2016-06-13 14:35:00,50.78,50.79,50.77,50.78,9382.0,42.9696,42.9781,42.9611,42.9696,9382.0
2016-06-13 14:40:00,50.78,50.8,50.78,50.8,7343.0,42.9696,42.9865,42.9696,42.9865,7343.0
2016-06-13 14:45:00,50.79,50.8,50.78,50.8,5805.0,42.9781,42.9865,42.9696,42.9865,5805.0
2016-06-13 14:50:00,50.8,50.8,50.76,50.79,14069.0,42.9865,42.9865,42.9527,42.9781,14069.0
2016-06-13 14:55:00,50.79,50.79,50.75,50.76,5985.0,42.9781,42.9781,42.9442,42.9527,5985.0
2016-06-13 15:00:00,50.75,50.76,50.75,50.76,1007.0,42.9442,42.9527,42.9442,42.9527,1007.0
2016-06-13 15:05:00,50.75,50.75,50.71,50.71,14234.0,42.9442,42.9442,42.9104,42.9104,14234.0
2016-06-13 15:10:00,50.71,50.73,50.7,50.71,7224.0,42.9104,42.9273,42.9019,42.9104,7224.0
2016-06-13 15:15:00,50.71,50.75,50.7,50.75,21494.0,42.9104,42.9442,42.9019,42.9442,21494.0
2016-06-13 15:20:00,50.76,50.79,50.75,50.77,23525.0,42.9527,42.9781,42.9442,42.9611,23525.0
2016-06-13 15:25:00,50.76,50.77,50.74,50.76,15314.0,42.9527,42.9611,42.9358,42.9527,15314.0
2016-06-13 15:30:00,50.75,50.79,50.75,50.77,25082.0,42.9442,42.9781,42.9442,42.9611,25082.0
2016-06-13 15:35:00,50.76,50.78,50.76,50.76,25792.0,42.9527,42.9696,42.9527,42.9527,25792.0
2016-06-13 15:40:00,50.76,50.78,50.76,50.77,22944.0,42.9527,42.9696,42.9527,42.9611,22944.0
2016-06-13 15:45:00,50.77,50.77,50.74,50.75,14228.0,42.9611,42.9611,42.9358,42.9442,14228.0
2016-06-13 15:50:00,50.74,50.75,50.7,50.71,43879.0,42.9358,42.9442,42.9019,42.9104,43879.0
2016-06-13 15:55:00,50.71,50.74,50.69,50.71,112544.0,42.9104,42.9358,42.8934,42.9104,112544.0
2016-06-14 09:30:00,50.33,50.41,50.33,50.41,49826.0,42.5888,42.6565,42.5888,42.6565,49826.0
2016-06-14 09:35:00,50.4,50.42,50.4,50.41,79677.0,42.6481,42.665,42.6481,42.6565,79677.0
2016-06-14 09:40:00,50.41,50.45,50.39,50.41,92319.0,42.6565,42.6904,42.6396,42.6565,92319.0
2016-06-14 09:45:00,50.4,50.44,50.4,50.42,23732.0,42.6481,42.6819,42.6481,42.665,23732.0
2016-06-14 09:50:00,50.43,50.43,50.36,50.36,45160.0,42.6734,42.6734,42.6142,42.6142,45160.0
2016-06-14 09:55:00,50.37,50.41,50.36,50.41,21184.0,42.6227,42.6565,42.6142,42.6565,21184.0
2016-06-14 10:00:00,50.41,50.44,50.36,50.39,41601.0,42.6565,42.6819,42.6142,42.6396,41601.0
2016-06-14 10:05:00,50.39,50.39,50.33,50.34,51194.0,42.6396,42.6396,42.5888,42.5973,51194.0
2016-06-14 10:10:00,50.34,50.37,50.28,50.29,51886.0,42.5973,42.6227,42.5465,42.555,51886.0
2016-06-14 10:15:00,50.28,50.29,50.21,50.22,43808.0,42.5465,42.555,42.4873,42.4957,43808.0
2016-06-14 10:20:00,50.22,50.22,50.17,50.18,71611.0,42.4957,42.4957,42.4534,42.4619,71611.0
2016-06-14 10:25:00,50.18,50.2,50.17,50.2,9623.0,42.4619,42.4788,42.4534,42.4788,9623.0
2016-06-14 10:30:00,50.19,50.23,50.19,50.23,10310.0,42.4704,42.5042,42.4704,42.5042,10310.0
2016-06-14 10:35:00,50.22,50.23,50.18,50.21,19225.0,42.4957,42.5042,42.4619,42.4873,19225.0
2016-06-14 10:40:00,50.21,50.23,50.2,50.2,12101.0,42.4873,42.5042,42.4788,42.4788,12101.0
2016-06-14 10:45:00,50.2,50.21,50.15,50.17,94206.0,42.4788,42.4873,42.4365,42.4534,94206.0
2016-06-14 10:50:00,50.17,50.17,50.12,50.13,17863.0,42.4534,42.4534,42.4111,42.4196,17863.0
2016-06-14 10:55:00,50.12,50.13,50.09,50.11,9898.0,42.4111,42.4196,42.3857,42.4027,9898.0
2016-06-14 11:00:00,50.1,50.13,50.09,50.11,11491.0,42.3942,42.4196,42.3857,42.4027,11491.0
2016-06-14 11:05:00,50.11,50.16,50.11,50.15,7532.0,42.4027,42.445,42.4027,42.4365,7532.0
2016-06-14 11:10:00,50.16,50.16,50.1,50.1,49791.0,42.445,42.445,42.3942,42.3942,49791.0
2016-06-14 11:15:00,50.1,50.11,50.07,50.09,11109.0,42.3942,42.4027,42.3688,42.3857,11109.0
2016-06-14 11:20:00,50.09,50.12,50.09,50.12,14894.0,42.3857,42.4111,42.3857,42.4111,14894.0
2016-06-14 11:25:00,50.11,50.11,50.04,50.04,79149.0,42.4027,42.4027,42.3434,42.3434,79149.0
2016-06-14 11:30:00,50.05,50.11,50.02,50.1,124439.0,42.3519,42.4027,42.3265,42.3942,124439.0
2016-06-14 11:35:00,50.1,50.12,50.08,50.11,24687.0,42.3942,42.4111,42.3773,42.4027,24687.0
2016-06-14 11:40:00,50.11,50.13,50.09,50.13,12488.0,42.4027,42.4196,42.3857,42.4196,12488.0
2016-06-14 11:45:00,50.12,50.12,50.1,50.11,5250.0,42.4111,42.4111,42.3942,42.4027,5250.0
2016-06-14 11:50:00,50.11,50.12,50.09,50.12,30664.0,42.4027,42.4111,42.3857,42.4111,30664.0
2016-06-14 11:55:00,50.12,50.12,50.07,50.08,7062.0,42.4111,42.4111,42.3688,42.3773,7062.0
2016-06-14 12:00:00,50.08,50.1,50.07,50.1,4943.0,42.3773,42.3942,42.3688,42.3942,4943.0
2016-06-14 12:05:00,50.09,50.1,50.07,50.09,3271.0,42.3857,42.3942,42.3688,42.3857,3271.0
2016-06-14 12:10:00,50.1,50.13,50.1,50.12,47471.0,42.3942,42.4196,42.3942,42.4111,47471.0
2016-06-14 12:15:00,50.13,50.2,50.12,50.18,147830.0,42.4196,42.4788,42.4111,42.4619,147830.0
2016-06-14 12:20:00,50.18,50.22,50.17,50.21,35639.0,42.4619,42.4957,42.4534,42.4873,35639.0
2016-06-14 12:25:00,50.22,50.26,50.22,50.24,18682.0,42.4957,42.5296,42.4957,42.5127,18682.0
2016-06-14 12:30:00,50.24,50.25,50.21,50.22,25631.0,42.5127,42.5211,42.4873,42.4957,25631.0
2016-06-14 12:35:00,50.23,50.23,50.19,50.19,23545.0,42.5042,42.5042,42.4704,42.4704,23545.0
2016-06-14 12:40:00,50.19,50.19,50.15,50.16,81772.0,42.4704,42.4704,42.4365,42.445,81772.0
2016-06-14 12:45:00,50.15,50.23,50.13,50.22,78668.0,42.4365,42.5042,42.4196,42.4957,78668.0
2016-06-14 12:50:00,50.22,50.23,50.19,50.2,28774.0,42.4957,42.5042,42.4704,42.4788,28774.0
2016-06-14 12:55:00,50.19,50.24,50.19,50.21,16138.0,42.4704,42.5127,42.4704,42.4873,16138.0
2016-06-14 13:00:00,50.22,50.24,50.21,50.23,5222.0,42.4957,42.5127,42.4873,42.5042,5222.0
2016-06-14 13:05:00,50.23,50.25,50.21,50.21,19012.0,42.5042,42.5211,42.4873,42.4873,19012.0
2016-06-14 13:10:00,50.2,50.2,50.14,50.15,73404.0,42.4788,42.4788,42.428,42.4365,73404.0
2016-06-14 13:15:00,50.15,50.17,50.14,50.16,15348.0,42.4365,42.4534,42.428,42.445,15348.0
2016-06-14 13:20:00,50.16,50.17,50.15,50.17,5404.0,42.445,42.4534,42.4365,42.4534,5404.0
2016-06-14 13:25:00,50.18,50.18,50.15,50.15,7845.0,42.4619,42.4619,42.4365,42.4365,7845.0
2016-06-14 13:30:00,50.15,50.2,50.15,50.2,5000.0,42.4365,42.4788,42.4365,42.4788,5000.0
2016-06-14 13:35:00,50.2,50.2,50.17,50.17,7800.0,42.4788,42.4788,42.4534,42.4534,7800.0
2016-06-14 13:40:00,50.17,50.17,50.13,50.14,20790.0,42.4534,42.4534,42.4196,42.428,20790.0
2016-06-14 13:45:00,50.13,50.15,50.12,50.13,19191.0,42.4196,42.4365,42.4111,42.4196,19191.0
2016-06-14 13:50:00,50.13,50.14,50.1,50.11,30126.0,42.4196,42.428,42.3942,42.4027,30126.0
2016-06-14 13:55:00,50.1,50.11,50.09,50.1,16675.0,42.3942,42.4027,42.3857,42.3942,16675.0
2016-06-14 14:00:00,50.1,50.11,50.09,50.1,9909.0,42.3942,42.4027,42.3857,42.3942,9909.0
2016-06-14 14:05:00,50.11,50.12,50.1,50.12,2019.0,42.4027,42.4111,42.3942,42.4111,2019.0
2016-06-14 14:10:00,50.13,50.15,50.12,50.15,14431.0,42.4196,42.4365,42.4111,42.4365,14431.0
2016-06-14 14:15:00,50.15,50.17,50.14,50.16,17091.0,42.4365,42.4534,42.428,42.445,17091.0
2016-06-14 14:20:00,50.16,50.21,50.16,50.21,26920.0,42.445,42.4873,42.445,42.4873,26920.0
2016-06-14 14:25:00,50.2,50.22,50.19,50.22,15768.0,42.4788,42.4957,42.4704,42.4957,15768.0
2016-06-14 14:30:00,50.23,50.23,50.16,50.16,49124.0,42.5042,42.5042,42.445,42.445,49124.0
2016-06-14 14:35:00,50.16,50.16,50.11,50.14,46599.0,42.445,42.445,42.4027,42.428,46599.0
2016-06-14 14:40:00,50.14,50.16,50.14,50.15,6070.0,42.428,42.445,42.428,42.4365,6070.0
2016-06-14 14:45:00,50.16,50.18,50.13,50.15,8572.0,42.445,42.4619,42.4196,42.4365,8572.0
2016-06-14 14:50:00,50.16,50.18,50.12,50.12,15237.0,42.445,42.4619,42.4111,42.4111,15237.0
2016-06-14 14:55:00,50.12,50.13,50.11,50.12,6883.0,42.4111,42.4196,42.4027,42.4111,6883.0
2016-06-14 15:00:00,50.13,50.16,50.08,50.16,19373.0,42.4196,42.445,42.3773,42.445,19373.0
2016-06-14 15:05:00,50.16,50.21,50.15,50.19,73483.0,42.445,42.4873,42.4365,42.4704,73483.0
2016-06-14 15:10:00,50.19,50.22,50.17,50.22,18906.0,42.4704,42.4957,42.4534,42.4957,18906.0
2016-06-14 15:15:00,50.22,50.24,50.21,50.23,35318.0,42.4957,42.5127,42.4873,42.5042,35318.0
2016-06-14 15:20:00,50.24,50.25,50.19,50.2,22879.0,42.5127,42.5211,42.4704,42.4788,22879.0
2016-06-14 15:25:00,50.19,50.23,50.18,50.22,17836.0,42.4704,42.5042,42.4619,42.4957,17836.0
2016-06-14 15:30:00,50.21,50.26,50.2,50.25,15248.0,42.4873,42.5296,42.4788,42.5211,15248.0
2016-06-14 15:35:00,50.25,50.27,50.21,50.24,20036.0,42.5211,42.538,42.4873,42.5127,20036.0
2016-06-14 15:40:00,50.25,50.29,50.23,50.26,36838.0,42.5211,42.555,42.5042,42.5296,36838.0
2016-06-14 15:45:00,50.25,50.26,50.23,50.24,19315.0,42.5211,42.5296,42.5042,42.5127,19315.0
2016-06-14 15:50:00,50.24,50.28,50.23,50.28,28937.0,42.5127,42.5465,42.5042,42.5465,28937.0
2016-06-14 15:55:00,50.28,50.33,50.27,50.33,64456.0,42.5465,42.5888,42.538,42.5888,64456.0
2016-06-15 09:30:00,50.91,50.98,50.84,50.86,115952.0,43.0796,43.1388,43.0204,43.0373,115952.0
2016-06-15 09:35:00,50.85,50.91,50.82,50.89,81525.0,43.0288,43.0796,43.0035,43.0627,81525.0
2016-06-15 09:40:00,50.91,50.95,50.88,50.91,74064.0,43.0796,43.1135,43.0542,43.0796,74064.0
2016-06-15 09:45:00,50.91,50.94,50.86,50.94,18280.0,43.0796,43.105,43.0373,43.105,18280.0
2016-06-15 09:50:00,50.93,50.94,50.91,50.94,9458.0,43.0965,43.105,43.0796,43.105,9458.0
2016-06-15 09:55:00,50.93,50.94,50.9,50.91,7501.0,43.0965,43.105,43.0711,43.0796,7501.0
2016-06-15 10:00:00,50.91,50.94,50.9,50.91,72202.0,43.0796,43.105,43.0711,43.0796,72202.0
2016-06-15 10:05:00,50.91,50.94,50.89,50.9,23187.0,43.0796,43.105,43.0627,43.0711,23187.0
2016-06-15 10:10:00,50.9,50.91,50.86,50.91,26804.0,43.0711,43.0796,43.0373,43.0796,26804.0
2016-06-15 10:15:00,50.91,50.91,50.86,50.87,17523.0,43.0796,43.0796,43.0373,43.0458,17523.0
2016-06-15 10:20:00,50.88,50.89,50.85,50.86,15618.0,43.0542,43.0627,43.0288,43.0373,15618.0
2016-06-15 10:25:00,50.86,50.86,50.83,50.86,16942.0,43.0373,43.0373,43.0119,43.0373,16942.0
2016-06-15 10:30:00,50.86,50.93,50.86,50.93,19605.0,43.0373,43.0965,43.0373,43.0965,19605.0
2016-06-15 10:35:00,50.94,50.95,50.91,50.94,30314.0,43.105,43.1135,43.0796,43.105,30314.0
2016-06-15 10:40:00,50.94,50.94,50.9,50.92,12841.0,43.105,43.105,43.0711,43.0881,12841.0
2016-06-15 10:45:00,50.93,50.96,50.92,50.96,8575.0,43.0965,43.1219,43.0881,43.1219,8575.0
2016-06-15 10:50:00,50.95,50.97,50.93,50.93,8676.0,43.1135,43.1304,43.0965,43.0965,8676.0
2016-06-15 10:55:00,50.93,50.99,50.93,50.97,93947.0,43.0965,43.1473,43.0965,43.1304,93947.0
2016-06-15 11:00:00,50.96,51.0,50.96,50.99,8830.0,43.1219,43.1558,43.1219,43.1473,8830.0
2016-06-15 11:05:00,50.99,51.02,50.99,51.01,6716.0,43.1473,43.1727,43.1473,43.1642,6716.0
2016-06-15 11:10:00,51.02,51.03,51.01,51.02,5839.0,43.1727,43.1812,43.1642,43.1727,5839.0
2016-06-15 11:15:00,51.02,51.02,51.01,51.01,8191.0,43.1727,43.1727,43.1642,43.1642,8191.0
2016-06-15 11:20:00,51.01,51.01,50.98,51.0,7262.0,43.1642,43.1642,43.1388,43.1558,7262.0
2016-06-15 11:25:00,51.01,51.01,50.91,50.92,23441.0,43.1642,43.1642,43.0796,43.0881,23441.0
2016-06-15 11:30:00,50.92,50.92,50.88,50.89,17820.0,43.0881,43.0881,43.0542,43.0627,17820.0
2016-06-15 11:35:00,50.89,50.93,50.88,50.91,5790.0,43.0627,43.0965,43.0542,43.0796,5790.0
2016-06-15 11:40:00,50.92,50.94,50.91,50.91,2200.0,43.0881,43.105,43.0796,43.0796,2200.0
2016-06-15 11:45:00,50.91,50.93,50.91,50.93,6398.0,43.0796,43.0965,43.0796,43.0965,6398.0
2016-06-15 11:50:00,50.93,50.95,50.93,50.94,6522.0,43.0965,43.1135,43.0965,43.105,6522.0
2016-06-15 11:55:00,50.94,50.98,50.94,50.98,12899.0,43.105,43.1388,43.105,43.1388,12899.0
2016-06-15 12:00:00,50.98,51.0,50.98,50.99,1603.0,43.1388,43.1558,43.1388,43.1473,1603.0
2016-06-15 12:05:00,50.99,50.99,50.96,50.96,10958.0,43.1473,43.1473,43.1219,43.1219,10958.0
2016-06-15 12:10:00,50.95,50.97,50.94,50.94,4100.0,43.1135,43.1304,43.105,43.105,4100.0
2016-06-15 12:15:00,50.95,50.98,50.95,50.98,3438.0,43.1135,43.1388,43.1135,43.1388,3438.0
2016-06-15 12:20:00,50.99,51.01,50.97,50.97,17648.0,43.1473,43.1642,43.1304,43.1304,17648.0
2016-06-15 12:25:00,50.97,50.97,50.94,50.95,4380.0,43.1304,43.1304,43.105,43.1135,4380.0
2016-06-15 12:30:00,50.95,50.97,50.93,50.94,21110.0,43.1135,43.1304,43.0965,43.105,21110.0
2016-06-15 12:35:00,50.94,50.94,50.92,50.92,3207.0,43.105,43.105,43.0881,43.0881,3207.0
2016-06-15 12:40:00,50.92,50.92,50.9,50.91,5001.0,43.0881,43.0881,43.0711,43.0796,5001.0
2016-06-15 12:45:00,50.91,50.91,50.91,50.91,1800.0,43.0796,43.0796,43.0796,43.0796,1800.0
2016-06-15 12:50:00,50.9,50.91,50.89,50.89,12101.0,43.0711,43.0796,43.0627,43.0627,12101.0
2016-06-15 12:55:00,50.89,50.89,50.86,50.88,8277.0,43.0627,43.0627,43.0373,43.0542,8277.0
2016-06-15 13:00:00,50.88,50.9,50.88,50.89,7013.0,43.0542,43.0711,43.0542,43.0627,7013.0
2016-06-15 13:05:00,50.88,50.88,50.86,50.87,7468.0,43.0542,43.0542,43.0373,43.0458,7468.0
2016-06-15 13:10:00,50.88,50.88,50.87,50.87,14907.0,43.0542,43.0542,43.0458,43.0458,14907.0
2016-06-15 13:15:00,50.88,50.89,50.86,50.86,39745.0,43.0542,43.0627,43.0373,43.0373,39745.0
2016-06-15 13:20:00,50.86,50.87,50.83,50.85,72191.0,43.0373,43.0458,43.0119,43.0288,72191.0
2016-06-15 13:25:00,50.86,50.91,50.86,50.91,16999.0,43.0373,43.0796,43.0373,43.0796,16999.0
2016-06-15 13:30:00,50.9,50.92,50.88,50.88,23646.0,43.0711,43.0881,43.0542,43.0542,23646.0
2016-06-15 13:35:00,50.88,50.89,50.85,50.89,3300.0,43.0542,43.0627,43.0288,43.0627,3300.0
2016-06-15 13:40:00,50.88,50.9,50.87,50.9,10069.0,43.0542,43.0711,43.0458,43.0711,10069.0
2016-06-15 13:45:00,50.9,50.91,50.88,50.91,8037.0,43.0711,43.0796,43.0542,43.0796,8037.0
2016-06-15 13:50:00,50.91,50.93,50.9,50.9,26122.0,43.0796,43.0965,43.0711,43.0711,26122.0
2016-06-15 13:55:00,50.89,50.96,50.89,50.9,36594.0,43.0627,43.1219,43.0627,43.0711,36594.0
2016-06-15 14:00:00,50.93,51.31,50.93,51.21,182840.0,43.0965,43.4181,43.0965,43.3335,182840.0
2016-06-15 14:05:00,51.23,51.3,51.07,51.08,126988.0,43.3504,43.4096,43.215,43.2235,126988.0
2016-06-15 14:10:00,51.07,51.17,51.03,51.07,74881.0,43.215,43.2996,43.1812,43.215,74881.0
2016-06-15 14:15:00,51.07,51.15,51.06,51.07,99706.0,43.215,43.2827,43.2065,43.215,99706.0
2016-06-15 14:20:00,51.07,51.13,51.01,51.12,45442.0,43.215,43.2658,43.1642,43.2573,45442.0
2016-06-15 14:25:00,51.13,51.18,51.08,51.09,37205.0,43.2658,43.3081,43.2235,43.2319,37205.0
2016-06-15 14:30:00,51.09,51.15,51.05,51.12,53418.0,43.2319,43.2827,43.1981,43.2573,53418.0
2016-06-15 14:35:00,51.11,51.13,51.06,51.07,29212.0,43.2488,43.2658,43.2065,43.215,29212.0
2016-06-15 14:40:00,51.07,51.15,51.06,51.13,29553.0,43.215,43.2827,43.2065,43.2658,29553.0
2016-06-15 14:45:00,51.12,51.15,51.09,51.12,21850.0,43.2573,43.2827,43.2319,43.2573,21850.0
2016-06-15 14:50:00,51.12,51.13,51.06,51.08,35698.0,43.2573,43.2658,43.2065,43.2235,35698.0
2016-06-15 14:55:00,51.08,51.13,51.07,51.13,28897.0,43.2235,43.2658,43.215,43.2658,28897.0
2016-06-15 15:00:00,51.12,51.13,51.09,51.1,48302.0,43.2573,43.2658,43.2319,43.2404,48302.0
2016-06-15 15:05:00,51.1,51.11,51.06,51.08,47663.0,43.2404,43.2488,43.2065,43.2235,47663.0
2016-06-15 15:10:00,51.08,51.12,51.07,51.11,49811.0,43.2235,43.2573,43.215,43.2488,49811.0
2016-06-15 15:15:00,51.1,51.1,51.07,51.07,21171.0,43.2404,43.2404,43.215,43.215,21171.0
2016-06-15 15:20:00,51.07,51.1,51.06,51.06,53365.0,43.215,43.2404,43.2065,43.2065,53365.0
2016-06-15 15:25:00,51.07,51.08,51.05,51.08,24345.0,43.215,43.2235,43.1981,43.2235,24345.0
2016-06-15 15:30:00,51.07,51.09,51.04,51.04,27930.0,43.215,43.2319,43.1896,43.1896,27930.0
2016-06-15 15:35:00,51.04,51.04,50.96,50.96,78021.0,43.1896,43.1896,43.1219,43.1219,78021.0
2016-06-15 15:40:00,50.96,50.99,50.94,50.95,86948.0,43.1219,43.1473,43.105,43.1135,86948.0
2016-06-15 15:45:00,50.95,50.95,50.87,50.87,74846.0,43.1135,43.1135,43.0458,43.0458,74846.0
2016-06-15 15:50:00,50.87,50.87,50.79,50.82,113959.0,43.0458,43.0458,42.9781,43.0035,113959.0
2016-06-15 15:55:00,50.82,50.87,50.78,50.85,264018.0,43.0035,43.0458,42.9696,43.0288,264018.0
2016-06-16 09:30:00,50.15,50.15,50.03,50.05,53002.0,42.4365,42.4365,42.335,42.3519,53002.0
2016-06-16 09:35:00,50.05,50.07,50.04,50.07,41967.0,42.3519,42.3688,42.3434,42.3688,41967.0
2016-06-16 09:40:00,50.07,50.07,50.03,50.05,49741.0,42.3688,42.3688,42.335,42.3519,49741.0
2016-06-16 09:45:00,50.04,50.04,50.01,50.03,19844.0,42.3434,42.3434,42.318,42.335,19844.0
2016-06-16 09:50:00,50.03,50.03,49.97,49.98,9296.0,42.335,42.335,42.2842,42.2927,9296.0
2016-06-16 09:55:00,49.98,49.99,49.94,49.94,17627.0,42.2927,42.3011,42.2588,42.2588,17627.0
2016-06-16 10:00:00,49.93,49.94,49.9,49.91,32605.0,42.2503,42.2588,42.225,42.2334,32605.0
2016-06-16 10:05:00,49.9,49.92,49.88,49.92,11210.0,42.225,42.2419,42.208,42.2419,11210.0
2016-06-16 10:10:00,49.92,49.96,49.91,49.93,68226.0,42.2419,42.2757,42.2334,42.2503,68226.0
2016-06-16 10:15:00,49.93,49.93,49.91,49.92,13092.0,42.2503,42.2503,42.2334,42.2419,13092.0
2016-06-16 10:20:00,49.91,49.93,49.87,49.87,9286.0,42.2334,42.2503,42.1996,42.1996,9286.0
2016-06-16 10:25:00,49.87,49.92,49.86,49.9,130900.0,42.1996,42.2419,42.1911,42.225,130900.0
2016-06-16 10:30:00,49.89,49.9,49.87,49.87,24239.0,42.2165,42.225,42.1996,42.1996,24239.0
2016-06-16 10:35:00,49.88,49.89,49.85,49.86,10488.0,42.208,42.2165,42.1826,42.1911,10488.0
2016-06-16 10:40:00,49.86,49.93,49.86,49.93,12840.0,42.1911,42.2503,42.1911,42.2503,12840.0
2016-06-16 10:45:00,49.94,49.96,49.94,49.95,13129.0,42.2588,42.2757,42.2588,42.2673,13129.0
2016-06-16 10:50:00,49.95,49.96,49.92,49.96,6346.0,42.2673,42.2757,42.2419,42.2757,6346.0
2016-06-16 10:55:00,49.97,50.0,49.96,50.0,27842.0,42.2842,42.3096,42.2757,42.3096,27842.0
2016-06-16 11:00:00,50.0,50.05,49.99,50.05,41652.0,42.3096,42.3519,42.3011,42.3519,41652.0
2016-06-16 11:05:00,50.05,50.07,50.04,50.06,5725.0,42.3519,42.3688,42.3434,42.3603,5725.0
2016-06-16 11:10:00,50.05,50.1,50.04,50.09,29313.0,42.3519,42.3942,42.3434,42.3857,29313.0
2016-06-16 11:15:00,50.09,50.09,50.03,50.04,12390.0,42.3857,42.3857,42.335,42.3434,12390.0
2016-06-16 11:20:00,50.04,50.09,50.04,50.08,10028.0,42.3434,42.3857,42.3434,42.3773,10028.0
2016-06-16 11:25:00,50.09,50.22,50.09,50.21,59522.0,42.3857,42.4957,42.3857,42.4873,59522.0
2016-06-16 11:30:00,50.21,50.23,50.15,50.17,72891.0,42.4873,42.5042,42.4365,42.4534,72891.0
2016-06-16 11:35:00,50.16,50.2,50.15,50.18,22242.0,42.445,42.4788,42.4365,42.4619,22242.0
2016-06-16 11:40:00,50.18,50.22,50.18,50.19,65629.0,42.4619,42.4957,42.4619,42.4704,65629.0
2016-06-16 11:45:00,50.19,50.19,50.15,50.18,31988.0,42.4704,42.4704,42.4365,42.4619,31988.0
2016-06-16 11:50:00,50.17,50.19,50.15,50.19,4900.0,42.4534,42.4704,42.4365,42.4704,4900.0
2016-06-16 11:55:00,50.18,50.19,50.13,50.14,45486.0,42.4619,42.4704,42.4196,42.428,45486.0
2016-06-16 12:00:00,50.14,50.14,50.11,50.14,15159.0,42.428,42.428,42.4027,42.428,15159.0
2016-06-16 12:05:00,50.14,50.16,50.14,50.16,3504.0,42.428,42.445,42.428,42.445,3504.0
2016-06-16 12:10:00,50.17,50.24,50.16,50.24,26464.0,42.4534,42.5127,42.445,42.5127,26464.0
2016-06-16 12:15:00,50.25,50.33,50.24,50.33,10516.0,42.5211,42.5888,42.5127,42.5888,10516.0
2016-06-16 12:20:00,50.34,50.4,50.29,50.4,25930.0,42.5973,42.6481,42.555,42.6481,25930.0
2016-06-16 12:25:00,50.4,50.44,50.39,50.41,7991.0,42.6481,42.6819,42.6396,42.6565,7991.0
2016-06-16 12:30:00,50.4,50.4,50.34,50.36,7300.0,42.6481,42.6481,42.5973,42.6142,7300.0
2016-06-16 12:35:00,50.36,50.46,50.35,50.45,15455.0,42.6142,42.6988,42.6057,42.6904,15455.0
2016-06-16 12:40:00,50.45,50.52,50.41,50.51,71945.0,42.6904,42.7496,42.6565,42.7411,71945.0
2016-06-16 12:45:00,50.52,50.56,50.48,50.49,41154.0,42.7496,42.7834,42.7157,42.7242,41154.0
2016-06-16 12:50:00,50.51,50.52,50.43,50.48,20551.0,42.7411,42.7496,42.6734,42.7157,20551.0
2016-06-16 12:55:00,50.47,50.48,50.43,50.45,5200.0,42.7073,42.7157,42.6734,42.6904,5200.0
2016-06-16 13:00:00,50.44,50.54,50.44,50.49,12013.0,42.6819,42.7665,42.6819,42.7242,12013.0
2016-06-16 13:05:00,50.5,50.53,50.45,50.53,17803.0,42.7327,42.7581,42.6904,42.7581,17803.0
2016-06-16 13:10:00,50.53,50.57,50.48,50.51,31446.0,42.7581,42.7919,42.7157,42.7411,31446.0
2016-06-16 13:15:00,50.52,50.52,50.46,50.5,40645.0,42.7496,42.7496,42.6988,42.7327,40645.0
2016-06-16 13:20:00,50.49,50.52,50.46,50.49,13700.0,42.7242,42.7496,42.6988,42.7242,13700.0
2016-06-16 13:25:00,50.5,50.57,50.49,50.5,17805.0,42.7327,42.7919,42.7242,42.7327,17805.0
2016-06-16 13:30:00,50.5,50.52,50.46,50.46,7136.0,42.7327,42.7496,42.6988,42.6988,7136.0
2016-06-16 13:35:00,50.46,50.53,50.45,50.52,7324.0,42.6988,42.7581,42.6904,42.7496,7324.0
2016-06-16 13:40:00,50.54,50.54,50.51,50.54,18343.0,42.7665,42.7665,42.7411,42.7665,18343.0
2016-06-16 13:45:00,50.53,50.53,50.47,50.49,14536.0,42.7581,42.7581,42.7073,42.7242,14536.0
2016-06-16 13:50:00,50.5,50.5,50.47,50.5,5917.0,42.7327,42.7327,42.7073,42.7327,5917.0
2016-06-16 13:55:00,50.5,50.53,50.47,50.47,19061.0,42.7327,42.7581,42.7073,42.7073,19061.0
2016-06-16 14:00:00,50.47,50.55,50.46,50.55,26258.0,42.7073,42.775,42.6988,42.775,26258.0
2016-06-16 14:05:00,50.55,50.55,50.52,50.54,16781.0,42.775,42.775,42.7496,42.7665,16781.0
2016-06-16 14:10:00,50.53,50.6,50.53,50.59,31801.0,42.7581,42.8173,42.7581,42.8088,31801.0
2016-06-16 14:15:00,50.59,50.63,50.58,50.62,13830.0,42.8088,42.8427,42.8004,42.8342,13830.0
2016-06-16 14:20:00,50.61,50.61,50.56,50.6,10907.0,42.8258,42.8258,42.7834,42.8173,10907.0
2016-06-16 14:25:00,50.59,50.6,50.51,50.52,11011.0,42.8088,42.8173,42.7411,42.7496,11011.0
2016-06-16 14:30:00,50.53,50.57,50.52,50.53,22859.0,42.7581,42.7919,42.7496,42.7581,22859.0
2016-06-16 14:35:00,50.53,50.57,50.53,50.56,14601.0,42.7581,42.7919,42.7581,42.7834,14601.0
2016-06-16 14:40:00,50.55,50.58,50.54,50.57,14598.0,42.775,42.8004,42.7665,42.7919,14598.0
2016-06-16 14:45:00,50.58,50.58,50.56,50.58,5500.0,42.8004,42.8004,42.7834,42.8004,5500.0
2016-06-16 14:50:00,50.59,50.64,50.58,50.63,33407.0,42.8088,42.8511,42.8004,42.8427,33407.0
2016-06-16 14:55:00,50.63,50.64,50.59,50.59,28941.0,42.8427,42.8511,42.8088,42.8088,28941.0
2016-06-16 15:00:00,50.59,50.6,50.58,50.6,10660.0,42.8088,42.8173,42.8004,42.8173,10660.0
2016-06-16 15:05:00,50.6,50.6,50.57,50.59,16542.0,42.8173,42.8173,42.7919,42.8088,16542.0
2016-06-16 15:10:00,50.59,50.62,50.58,50.6,7600.0,42.8088,42.8342,42.8004,42.8173,7600.0
2016-06-16 15:15:00,50.61,50.64,50.61,50.62,15880.0,42.8258,42.8511,42.8258,42.8342,15880.0
2016-06-16 15:20:00,50.62,50.62,50.59,50.61,8406.0,42.8342,42.8342,42.8088,42.8258,8406.0
2016-06-16 15:25:00,50.6,50.65,50.6,50.64,11995.0,42.8173,42.8596,42.8173,42.8511,11995.0
2016-06-16 15:30:00,50.64,50.67,50.64,50.67,10779.0,42.8511,42.8765,42.8511,42.8765,10779.0
2016-06-16 15:35:00,50.67,50.67,50.63,50.63,10534.0,42.8765,42.8765,42.8427,42.8427,10534.0
2016-06-16 15:40:00,50.64,50.67,50.63,50.67,12351.0,42.8511,42.8765,42.8427,42.8765,12351.0
2016-06-16 15:45:00,50.66,50.66,50.65,50.66,64058.0,42.8681,42.8681,42.8596,42.8681,64058.0
2016-06-16 15:50:00,50.66,50.66,50.64,50.65,84443.0,42.8681,42.8681,42.8511,42.8596,84443.0
2016-06-16 15:55:00,50.65,50.65,50.61,50.62,151550.0,42.8596,42.8596,42.8258,42.8342,151550.0
2016-06-17 09:30:00,50.67,50.67,50.5,50.52,55817.0,42.8765,42.8765,42.7327,42.7496,55817.0
2016-06-17 09:35:00,50.51,50.51,50.45,50.45,37534.0,42.7411,42.7411,42.6904,42.6904,37534.0
2016-06-17 09:40:00,50.45,50.55,50.44,50.53,11672.0,42.6904,42.775,42.6819,42.7581,11672.0
2016-06-17 09:45:00,50.53,50.53,50.46,50.5,20051.0,42.7581,42.7581,42.6988,42.7327,20051.0
2016-06-17 09:50:00,50.51,50.55,50.5,50.51,87550.0,42.7411,42.775,42.7327,42.7411,87550.0
2016-06-17 09:55:00,50.52,50.56,50.51,50.56,46444.0,42.7496,42.7834,42.7411,42.7834,46444.0
2016-06-17 10:00:00,50.55,50.56,50.5,50.53,27598.0,42.775,42.7834,42.7327,42.7581,27598.0
2016-06-17 10:05:00,50.53,50.55,50.53,50.54,27233.0,42.7581,42.775,42.7581,42.7665,27233.0
2016-06-17 10:10:00,50.54,50.56,50.53,50.53,31605.0,42.7665,42.7834,42.7581,42.7581,31605.0
2016-06-17 10:15:00,50.54,50.56,50.53,50.55,14921.0,42.7665,42.7834,42.7581,42.775,14921.0
2016-06-17 10:20:00,50.55,50.55,50.51,50.51,15092.0,42.775,42.775,42.7411,42.7411,15092.0
2016-06-17 10:25:00,50.51,50.52,50.47,50.48,39028.0,42.7411,42.7496,42.7073,42.7157,39028.0
2016-06-17 10:30:00,50.48,50.48,50.42,50.45,106452.0,42.7157,42.7157,42.665,42.6904,106452.0
2016-06-17 10:35:00,50.45,50.49,50.44,50.48,16177.0,42.6904,42.7242,42.6819,42.7157,16177.0
2016-06-17 10:40:00,50.48,50.48,50.45,50.46,14948.0,42.7157,42.7157,42.6904,42.6988,14948.0
2016-06-17 10:45:00,50.46,50.5,50.45,50.48,12088.0,42.6988,42.7327,42.6904,42.7157,12088.0
2016-06-17 10:50:00,50.48,50.48,50.43,50.45,13566.0,42.7157,42.7157,42.6734,42.6904,13566.0
2016-06-17 10:55:00,50.45,50.48,50.43,50.44,17039.0,42.6904,42.7157,42.6734,42.6819,17039.0
2016-06-17 11:00:00,50.43,50.44,50.39,50.41,49497.0,42.6734,42.6819,42.6396,42.6565,49497.0
2016-06-17 11:05:00,50.41,50.44,50.39,50.41,12869.0,42.6565,42.6819,42.6396,42.6565,12869.0
2016-06-17 11:10:00,50.4,50.43,50.37,50.39,25820.0,42.6481,42.6734,42.6227,42.6396,25820.0
2016-06-17 11:15:00,50.39,50.41,50.36,50.41,28462.0,42.6396,42.6565,42.6142,42.6565,28462.0
2016-06-17 11:20:00,50.41,50.42,50.36,50.37,18464.0,42.6565,42.665,42.6142,42.6227,18464.0
2016-06-17 11:25:00,50.37,50.38,50.31,50.31,48155.0,42.6227,42.6311,42.5719,42.5719,48155.0
2016-06-17 11:30:00,50.31,50.36,50.3,50.34,24130.0,42.5719,42.6142,42.5634,42.5973,24130.0
2016-06-17 11:35:00,50.33,50.38,50.31,50.37,21364.0,42.5888,42.6311,42.5719,42.6227,21364.0
2016-06-17 11:40:00,50.36,50.38,50.36,50.36,7962.0,42.6142,42.6311,42.6142,42.6142,7962.0
2016-06-17 11:45:00,50.35,50.37,50.34,50.36,11115.0,42.6057,42.6227,42.5973,42.6142,11115.0
2016-06-17 11:50:00,50.36,50.36,50.31,50.32,9507.0,42.6142,42.6142,42.5719,42.5804,9507.0
2016-06-17 11:55:00,50.31,50.35,50.29,50.34,30055.0,42.5719,42.6057,42.555,42.5973,30055.0
2016-06-17 12:00:00,50.34,50.41,50.34,50.41,9758.0,42.5973,42.6565,42.5973,42.6565,9758.0
2016-06-17 12:05:00,50.4,50.45,50.4,50.43,9000.0,42.6481,42.6904,42.6481,42.6734,9000.0
2016-06-17 12:10:00,50.43,50.45,50.41,50.41,13231.0,42.6734,42.6904,42.6565,42.6565,13231.0
2016-06-17 12:15:00,50.41,50.43,50.4,50.4,13078.0,42.6565,42.6734,42.6481,42.6481,13078.0
2016-06-17 12:20:00,50.41,50.41,50.37,50.38,15540.0,42.6565,42.6565,42.6227,42.6311,15540.0
2016-06-17 12:25:00,50.37,50.38,50.35,50.38,18583.0,42.6227,42.6311,42.6057,42.6311,18583.0
2016-06-17 12:30:00,50.39,50.39,50.37,50.37,6500.0,42.6396,42.6396,42.6227,42.6227,6500.0
2016-06-17 12:35:00,50.36,50.39,50.36,50.36,23056.0,42.6142,42.6396,42.6142,42.6142,23056.0
2016-06-17 12:40:00,50.36,50.37,50.35,50.37,9362.0,42.6142,42.6227,42.6057,42.6227,9362.0
2016-06-17 12:45:00,50.37,50.38,50.34,50.34,18158.0,42.6227,42.6311,42.5973,42.5973,18158.0
2016-06-17 12:50:00,50.35,50.38,50.35,50.37,9730.0,42.6057,42.6311,42.6057,42.6227,9730.0
2016-06-17 12:55:00,50.36,50.37,50.35,50.36,6496.0,42.6142,42.6227,42.6057,42.6142,6496.0
2016-06-17 13:00:00,50.36,50.36,50.31,50.33,32566.0,42.6142,42.6142,42.5719,42.5888,32566.0
2016-06-17 13:05:00,50.33,50.39,50.33,50.39,9261.0,42.5888,42.6396,42.5888,42.6396,9261.0
2016-06-17 13:10:00,50.39,50.4,50.38,50.39,11729.0,42.6396,42.6481,42.6311,42.6396,11729.0
2016-06-17 13:15:00,50.39,50.41,50.37,50.41,8007.0,42.6396,42.6565,42.6227,42.6565,8007.0
2016-06-17 13:20:00,50.41,50.42,50.39,50.4,6201.0,42.6565,42.665,42.6396,42.6481,6201.0
2016-06-17 13:25:00,50.4,50.43,50.4,50.4,14288.0,42.6481,42.6734,42.6481,42.6481,14288.0
2016-06-17 13:30:00,50.4,50.42,50.39,50.4,6753.0,42.6481,42.665,42.6396,42.6481,6753.0
2016-06-17 13:35:00,50.39,50.41,50.39,50.4,5700.0,42.6396,42.6565,42.6396,42.6481,5700.0
2016-06-17 13:40:00,50.4,50.46,50.4,50.44,14775.0,42.6481,42.6988,42.6481,42.6819,14775.0
2016-06-17 13:45:00,50.43,50.45,50.43,50.44,7759.0,42.6734,42.6904,42.6734,42.6819,7759.0
2016-06-17 13:50:00,50.44,50.47,50.43,50.44,5829.0,42.6819,42.7073,42.6734,42.6819,5829.0
2016-06-17 13:55:00,50.44,50.45,50.44,50.45,5100.0,42.6819,42.6904,42.6819,42.6904,5100.0
2016-06-17 14:00:00,50.45,50.47,50.44,50.44,3526.0,42.6904,42.7073,42.6819,42.6819,3526.0
2016-06-17 14:05:00,50.44,50.44,50.39,50.43,15604.0,42.6819,42.6819,42.6396,42.6734,15604.0
2016-06-17 14:10:00,50.43,50.47,50.43,50.46,9015.0,42.6734,42.7073,42.6734,42.6988,9015.0
2016-06-17 14:15:00,50.46,50.5,50.41,50.42,24083.0,42.6988,42.7327,42.6565,42.665,24083.0
2016-06-17 14:20:00,50.42,50.5,50.42,50.48,29561.0,42.665,42.7327,42.665,42.7157,29561.0
2016-06-17 14:25:00,50.49,50.51,50.48,50.51,16016.0,42.7242,42.7411,42.7157,42.7411,16016.0
2016-06-17 14:30:00,50.51,50.53,50.49,50.52,24520.0,42.7411,42.7581,42.7242,42.7496,24520.0
2016-06-17 14:35:00,50.53,50.54,50.51,50.53,21928.0,42.7581,42.7665,42.7411,42.7581,21928.0
2016-06-17 14:40:00,50.53,50.56,50.51,50.55,38024.0,42.7581,42.7834,42.7411,42.775,38024.0
2016-06-17 14:45:00,50.55,50.56,50.54,50.56,14693.0,42.775,42.7834,42.7665,42.7834,14693.0
2016-06-17 14:50:00,50.56,50.56,50.55,50.56,2737.0,42.7834,42.7834,42.775,42.7834,2737.0
2016-06-17 14:55:00,50.56,50.56,50.52,50.53,25242.0,42.7834,42.7834,42.7496,42.7581,25242.0
2016-06-17 15:00:00,50.53,50.53,50.5,50.51,12984.0,42.7581,42.7581,42.7327,42.7411,12984.0
2016-06-17 15:05:00,50.51,50.51,50.5,50.51,11000.0,42.7411,42.7411,42.7327,42.7411,11000.0
2016-06-17 15:10:00,50.51,50.51,50.48,50.48,8924.0,42.7411,42.7411,42.7157,42.7157,8924.0
2016-06-17 15:15:00,50.48,50.51,50.46,50.51,37854.0,42.7157,42.7411,42.6988,42.7411,37854.0
2016-06-17 15:20:00,50.51,50.53,50.49,50.5,10150.0,42.7411,42.7581,42.7242,42.7327,10150.0
2016-06-17 15:25:00,50.5,50.5,50.49,50.5,9264.0,42.7327,42.7327,42.7242,42.7327,9264.0
2016-06-17 15:30:00,50.5,50.53,50.48,50.53,14413.0,42.7327,42.7581,42.7157,42.7581,14413.0
2016-06-17 15:35:00,50.53,50.54,50.52,50.53,17035.0,42.7581,42.7665,42.7496,42.7581,17035.0
2016-06-17 15:40:00,50.54,50.56,50.52,50.55,15126.0,42.7665,42.7834,42.7496,42.775,15126.0
2016-06-17 15:45:00,50.55,50.56,50.5,50.54,22934.0,42.775,42.7834,42.7327,42.7665,22934.0
2016-06-17 15:50:00,50.54,50.59,50.53,50.57,73205.0,42.7665,42.8088,42.7581,42.7919,73205.0
2016-06-17 15:55:00,50.57,50.6,50.56,50.57,85881.0,42.7919,42.8173,42.7834,42.7919,85881.0
2016-06-20 09:30:00,51.82,51.98,51.82,51.91,115479.0,43.8496,43.985,43.8496,43.9258,115479.0
2016-06-20 09:35:00,51.92,51.97,51.9,51.96,42602.0,43.9343,43.9766,43.9173,43.9681,42602.0
2016-06-20 09:40:00,51.97,51.99,51.94,51.94,32118.0,43.9766,43.9935,43.9512,43.9512,32118.0
2016-06-20 09:45:00,51.94,51.95,51.91,51.92,75097.0,43.9512,43.9596,43.9258,43.9343,75097.0
2016-06-20 09:50:00,51.93,51.94,51.91,51.93,78316.0,43.9427,43.9512,43.9258,43.9427,78316.0
2016-06-20 09:55:00,51.92,51.94,51.92,51.92,22937.0,43.9343,43.9512,43.9343,43.9343,22937.0
2016-06-20 10:00:00,51.92,52.01,51.92,51.99,96581.0,43.9343,44.0104,43.9343,43.9935,96581.0
2016-06-20 10:05:00,51.99,52.02,51.99,52.0,63185.0,43.9935,44.0189,43.9935,44.002,63185.0
2016-06-20 10:10:00,52.0,52.01,51.97,51.98,54493.0,44.002,44.0104,43.9766,43.985,54493.0
2016-06-20 10:15:00,51.98,52.0,51.97,51.98,45921.0,43.985,44.002,43.9766,43.985,45921.0
2016-06-20 10:20:00,51.97,51.98,51.93,51.95,128674.0,43.9766,43.985,43.9427,43.9596,128674.0
2016-06-20 10:25:00,51.96,51.97,51.92,51.96,53602.0,43.9681,43.9766,43.9343,43.9681,53602.0
2016-06-20 10:30:00,51.96,51.99,51.94,51.97,46412.0,43.9681,43.9935,43.9512,43.9766,46412.0
2016-06-20 10:35:00,51.98,51.99,51.94,51.98,85527.0,43.985,43.9935,43.9512,43.985,85527.0
2016-06-20 10:40:00,51.98,52.02,51.98,52.01,33055.0,43.985,44.0189,43.985,44.0104,33055.0
2016-06-20 10:45:00,52.02,52.03,52.01,52.03,19113.0,44.0189,44.0273,44.0104,44.0273,19113.0
2016-06-20 10:50:00,52.03,52.04,52.02,52.04,16561.0,44.0273,44.0358,44.0189,44.0358,16561.0
2016-06-20 10:55:00,52.05,52.06,52.03,52.05,28478.0,44.0443,44.0527,44.0273,44.0443,28478.0
2016-06-20 11:00:00,52.04,52.06,52.03,52.05,53331.0,44.0358,44.0527,44.0273,44.0443,53331.0
2016-06-20 11:05:00,52.05,52.07,52.05,52.06,30079.0,44.0443,44.0612,44.0443,44.0527,30079.0
2016-06-20 11:10:00,52.06,52.06,52.03,52.04,29734.0,44.0527,44.0527,44.0273,44.0358,29734.0
2016-06-20 11:15:00,52.04,52.05,52.02,52.05,10437.0,44.0358,44.0443,44.0189,44.0443,10437.0
2016-06-20 11:20:00,52.05,52.08,52.04,52.05,35884.0,44.0443,44.0697,44.0358,44.0443,35884.0
2016-06-20 11:25:00,52.05,52.08,52.04,52.05,41368.0,44.0443,44.0697,44.0358,44.0443,41368.0
2016-06-20 11:30:00,52.05,52.06,52.04,52.05,6303.0,44.0443,44.0527,44.0358,44.0443,6303.0
2016-06-20 11:35:00,52.06,52.06,52.05,52.06,25702.0,44.0527,44.0527,44.0443,44.0527,25702.0
2016-06-20 11:40:00,52.06,52.06,52.03,52.05,23335.0,44.0527,44.0527,44.0273,44.0443,23335.0
2016-06-20 11:45:00,52.04,52.05,51.98,51.98,38045.0,44.0358,44.0443,43.985,43.985,38045.0
2016-06-20 11:50:00,51.99,52.0,51.94,51.96,47986.0,43.9935,44.002,43.9512,43.9681,47986.0
2016-06-20 11:55:00,51.96,51.96,51.93,51.95,10885.0,43.9681,43.9681,43.9427,43.9596,10885.0
2016-06-20 12:00:00,51.96,51.97,51.94,51.95,24665.0,43.9681,43.9766,43.9512,43.9596,24665.0
2016-06-20 12:05:00,51.95,51.95,51.92,51.92,11607.0,43.9596,43.9596,43.9343,43.9343,11607.0
2016-06-20 12:10:00,51.92,51.93,51.88,51.89,15248.0,43.9343,43.9427,43.9004,43.9089,15248.0
2016-06-20 12:15:00,51.89,51.9,51.88,51.88,27972.0,43.9089,43.9173,43.9004,43.9004,27972.0
2016-06-20 12:20:00,51.89,51.92,51.89,51.92,14739.0,43.9089,43.9343,43.9089,43.9343,14739.0
2016-06-20 12:25:00,51.92,51.93,51.89,51.91,42526.0,43.9343,43.9427,43.9089,43.9258,42526.0
2016-06-20 12:30:00,51.91,51.92,51.9,51.91,17314.0,43.9258,43.9343,43.9173,43.9258,17314.0
2016-06-20 12:35:00,51.91,51.92,51.9,51.91,8625.0,43.9258,43.9343,43.9173,43.9258,8625.0
2016-06-20 12:40:00,51.91,51.92,51.91,51.91,7743.0,43.9258,43.9343,43.9258,43.9258,7743.0
2016-06-20 12:45:00,51.9,51.91,51.88,51.89,33400.0,43.9173,43.9258,43.9004,43.9089,33400.0
2016-06-20 12:50:00,51.88,51.93,51.88,51.93,24649.0,43.9004,43.9427,43.9004,43.9427,24649.0
2016-06-20 12:55:00,51.94,51.95,51.91,51.92,11950.0,43.9512,43.9596,43.9258,43.9343,11950.0
2016-06-20 13:00:00,51.9,51.93,51.9,51.93,8495.0,43.9173,43.9427,43.9173,43.9427,8495.0
2016-06-20 13:05:00,51.93,51.93,51.91,51.93,5943.0,43.9427,43.9427,43.9258,43.9427,5943.0
2016-06-20 13:10:00,51.93,51.94,51.84,51.84,59452.0,43.9427,43.9512,43.8666,43.8666,59452.0
2016-06-20 13:15:00,51.83,51.86,51.82,51.83,30000.0,43.8581,43.8835,43.8496,43.8581,30000.0
2016-06-20 13:20:00,51.82,51.86,51.81,51.86,22312.0,43.8496,43.8835,43.8412,43.8835,22312.0
2016-06-20 13:25:00,51.87,51.87,51.82,51.83,16454.0,43.892,43.892,43.8496,43.8581,16454.0
2016-06-20 13:30:00,51.83,51.84,51.81,51.84,11348.0,43.8581,43.8666,43.8412,43.8666,11348.0
2016-06-20 13:35:00,51.84,51.85,51.82,51.83,13334.0,43.8666,43.875,43.8496,43.8581,13334.0
2016-06-20 13:40:00,51.83,51.83,51.82,51.83,4100.0,43.8581,43.8581,43.8496,43.8581,4100.0
2016-06-20 13:45:00,51.83,51.83,51.79,51.8,25523.0,43.8581,43.8581,43.8243,43.8327,25523.0
2016-06-20 13:50:00,51.8,51.83,51.8,51.82,14414.0,43.8327,43.8581,43.8327,43.8496,14414.0
2016-06-20 13:55:00,51.82,51.83,51.81,51.82,7116.0,43.8496,43.8581,43.8412,43.8496,7116.0
2016-06-20 14:00:00,51.82,51.84,51.81,51.84,17222.0,43.8496,43.8666,43.8412,43.8666,17222.0
2016-06-20 14:05:00,51.83,51.83,51.8,51.8,29189.0,43.8581,43.8581,43.8327,43.8327,29189.0
2016-06-20 14:10:00,51.81,51.85,51.8,51.85,35783.0,43.8412,43.875,43.8327,43.875,35783.0
2016-06-20 14:15:00,51.85,51.85,51.83,51.84,15075.0,43.875,43.875,43.8581,43.8666,15075.0
2016-06-20 14:20:00,51.84,51.85,51.84,51.85,6868.0,43.8666,43.875,43.8666,43.875,6868.0
2016-06-20 14:25:00,51.85,51.85,51.79,51.8,21698.0,43.875,43.875,43.8243,43.8327,21698.0
2016-06-20 14:30:00,51.79,51.8,51.79,51.8,3666.0,43.8243,43.8327,43.8243,43.8327,3666.0
2016-06-20 14:35:00,51.8,51.8,51.77,51.78,36437.0,43.8327,43.8327,43.8073,43.8158,36437.0
2016-06-20 14:40:00,51.78,51.82,51.78,51.82,8052.0,43.8158,43.8496,43.8158,43.8496,8052.0
2016-06-20 14:45:00,51.82,51.85,51.81,51.85,14379.0,43.8496,43.875,43.8412,43.875,14379.0
2016-06-20 14:50:00,51.85,51.89,51.84,51.88,28358.0,43.875,43.9089,43.8666,43.9004,28358.0
2016-06-20 14:55:00,51.87,51.87,51.85,51.87,55810.0,43.892,43.892,43.875,43.892,55810.0
2016-06-20 15:00:00,51.87,51.87,51.85,51.86,15199.0,43.892,43.892,43.875,43.8835,15199.0
2016-06-20 15:05:00,51.87,51.87,51.82,51.82,26917.0,43.892,43.892,43.8496,43.8496,26917.0
2016-06-20 15:10:00,51.83,51.83,51.82,51.83,4427.0,43.8581,43.8581,43.8496,43.8581,4427.0
2016-06-20 15:15:00,51.82,51.83,51.79,51.82,28841.0,43.8496,43.8581,43.8243,43.8496,28841.0
2016-06-20 15:20:00,51.82,51.84,51.8,51.81,76506.0,43.8496,43.8666,43.8327,43.8412,76506.0
2016-06-20 15:25:00,51.82,51.82,51.79,51.8,14716.0,43.8496,43.8496,43.8243,43.8327,14716.0
2016-06-20 15:30:00,51.79,51.81,51.78,51.81,72099.0,43.8243,43.8412,43.8158,43.8412,72099.0
2016-06-20 15:35:00,51.81,51.81,51.8,51.81,9146.0,43.8412,43.8412,43.8327,43.8412,9146.0
2016-06-20 15:40:00,51.81,51.83,51.8,51.83,64323.0,43.8412,43.8581,43.8327,43.8581,64323.0
2016-06-20 15:45:00,51.83,51.83,51.79,51.79,24554.0,43.8581,43.8581,43.8243,43.8243,24554.0
2016-06-20 15:50:00,51.79,51.79,51.73,51.75,56665.0,43.8243,43.8243,43.7735,43.7904,56665.0
2016-06-20 15:55:00,51.75,51.8,51.74,51.76,135949.0,43.7904,43.8327,43.7819,43.7989,135949.0
2016-06-21 09:30:00,51.93,52.06,51.93,51.94,35461.0,43.9427,44.0527,43.9427,43.9512,35461.0
2016-06-21 09:35:00,51.94,51.94,51.88,51.9,41043.0,43.9512,43.9512,43.9004,43.9173,41043.0
2016-06-21 09:40:00,51.89,51.89,51.85,51.85,20999.0,43.9089,43.9089,43.875,43.875,20999.0
2016-06-21 09:45:00,51.85,51.9,51.82,51.9,20096.0,43.875,43.9173,43.8496,43.9173,20096.0
2016-06-21 09:50:00,51.9,51.9,51.85,51.88,24940.0,43.9173,43.9173,43.875,43.9004,24940.0
2016-06-21 09:55:00,51.88,51.88,51.84,51.85,8775.0,43.9004,43.9004,43.8666,43.875,8775.0
2016-06-21 10:00:00,51.86,51.87,51.79,51.79,20780.0,43.8835,43.892,43.8243,43.8243,20780.0
2016-06-21 10:05:00,51.79,51.86,51.79,51.83,9908.0,43.8243,43.8835,43.8243,43.8581,9908.0
2016-06-21 10:10:00,51.83,51.94,51.82,51.92,23684.0,43.8581,43.9512,43.8496,43.9343,23684.0
2016-06-21 10:15:00,51.93,51.93,51.88,51.9,18263.0,43.9427,43.9427,43.9004,43.9173,18263.0
2016-06-21 10:20:00,51.89,51.9,51.83,51.84,47840.0,43.9089,43.9173,43.8581,43.8666,47840.0
2016-06-21 10:25:00,51.84,51.88,51.82,51.87,18270.0,43.8666,43.9004,43.8496,43.892,18270.0
2016-06-21 10:30:00,51.87,51.91,51.86,51.89,20718.0,43.892,43.9258,43.8835,43.9089,20718.0
2016-06-21 10:35:00,51.89,51.92,51.86,51.9,38189.0,43.9089,43.9343,43.8835,43.9173,38189.0
2016-06-21 10:40:00,51.9,51.92,51.87,51.92,26776.0,43.9173,43.9343,43.892,43.9343,26776.0
2016-06-21 10:45:00,51.92,51.95,51.88,51.89,29476.0,43.9343,43.9596,43.9004,43.9089,29476.0
2016-06-21 10:50:00,51.88,51.91,51.86,51.9,11767.0,43.9004,43.9258,43.8835,43.9173,11767.0
2016-06-21 10:55:00,51.9,51.92,51.86,51.87,11894.0,43.9173,43.9343,43.8835,43.892,11894.0
2016-06-21 11:00:00,51.87,51.96,51.87,51.94,19185.0,43.892,43.9681,43.892,43.9512,19185.0
2016-06-21 11:05:00,51.94,51.97,51.93,51.95,6750.0,43.9512,43.9766,43.9427,43.9596,6750.0
2016-06-21 11:10:00,51.95,51.97,51.91,51.96,23157.0,43.9596,43.9766,43.9258,43.9681,23157.0
2016-06-21 11:15:00,51.97,51.98,51.96,51.96,12251.0,43.9766,43.985,43.9681,43.9681,12251.0
2016-06-21 11:20:00,51.97,51.98,51.92,51.92,13545.0,43.9766,43.985,43.9343,43.9343,13545.0
2016-06-21 11:25:00,51.93,51.96,51.93,51.93,14476.0,43.9427,43.9681,43.9427,43.9427,14476.0
2016-06-21 11:30:00,51.93,51.93,51.87,51.89,11358.0,43.9427,43.9427,43.892,43.9089,11358.0
2016-06-21 11:35:00,51.9,51.93,51.89,51.93,7293.0,43.9173,43.9427,43.9089,43.9427,7293.0
2016-06-21 11:40:00,51.93,51.93,51.9,51.91,3372.0,43.9427,43.9427,43.9173,43.9258,3372.0
2016-06-21 11:45:00,51.91,51.91,51.89,51.89,7273.0,43.9258,43.9258,43.9089,43.9089,7273.0
2016-06-21 11:50:00,51.9,51.92,51.88,51.88,12103.0,43.9173,43.9343,43.9004,43.9004,12103.0
2016-06-21 11:55:00,51.87,51.92,51.87,51.92,13683.0,43.892,43.9343,43.892,43.9343,13683.0
2016-06-21 12:00:00,51.92,51.93,51.91,51.91,4700.0,43.9343,43.9427,43.9258,43.9258,4700.0
2016-06-21 12:05:00,51.91,51.91,51.9,51.9,8292.0,43.9258,43.9258,43.9173,43.9173,8292.0
2016-06-21 12:10:00,51.9,51.91,51.88,51.9,8120.0,43.9173,43.9258,43.9004,43.9173,8120.0
2016-06-21 12:15:00,51.92,51.94,51.92,51.94,7601.0,43.9343,43.9512,43.9343,43.9512,7601.0
2016-06-21 12:20:00,51.95,51.97,51.94,51.96,5183.0,43.9596,43.9766,43.9512,43.9681,5183.0
2016-06-21 12:25:00,51.97,51.98,51.96,51.97,3487.0,43.9766,43.985,43.9681,43.9766,3487.0
2016-06-21 12:30:00,51.97,51.97,51.92,51.94,13968.0,43.9766,43.9766,43.9343,43.9512,13968.0
2016-06-21 12:35:00,51.93,51.95,51.93,51.93,3800.0,43.9427,43.9596,43.9427,43.9427,3800.0
2016-06-21 12:40:00,51.93,51.95,51.92,51.94,4888.0,43.9427,43.9596,43.9343,43.9512,4888.0
2016-06-21 12:45:00,51.94,51.95,51.91,51.92,6200.0,43.9512,43.9596,43.9258,43.9343,6200.0
2016-06-21 12:50:00,51.92,51.93,51.9,51.93,21885.0,43.9343,43.9427,43.9173,43.9427,21885.0
2016-06-21 12:55:00,51.93,51.94,51.92,51.93,2516.0,43.9427,43.9512,43.9343,43.9427,2516.0
2016-06-21 13:00:00,51.94,51.96,51.93,51.95,4800.0,43.9512,43.9681,43.9427,43.9596,4800.0
2016-06-21 13:05:00,51.95,51.97,51.95,51.97,6600.0,43.9596,43.9766,43.9596,43.9766,6600.0
2016-06-21 13:10:00,51.96,51.97,51.95,51.96,17400.0,43.9681,43.9766,43.9596,43.9681,17400.0
2016-06-21 13:15:00,51.96,51.99,51.96,51.98,17907.0,43.9681,43.9935,43.9681,43.985,17907.0
2016-06-21 13:20:00,51.97,51.98,51.95,51.97,22616.0,43.9766,43.985,43.9596,43.9766,22616.0
2016-06-21 13:25:00,51.96,51.97,51.96,51.96,6698.0,43.9681,43.9766,43.9681,43.9681,6698.0
2016-06-21 13:30:00,51.96,51.98,51.94,51.95,12743.0,43.9681,43.985,43.9512,43.9596,12743.0
2016-06-21 13:35:00,51.94,51.96,51.93,51.96,12337.0,43.9512,43.9681,43.9427,43.9681,12337.0
2016-06-21 13:40:00,51.96,51.99,51.96,51.99,6790.0,43.9681,43.9935,43.9681,43.9935,6790.0
2016-06-21 13:45:00,51.99,51.99,51.94,51.96,32076.0,43.9935,43.9935,43.9512,43.9681,32076.0
2016-06-21 13:50:00,51.97,51.99,51.97,51.99,2300.0,43.9766,43.9935,43.9766,43.9935,2300.0
2016-06-21 13:55:00,52.0,52.04,51.99,52.04,24789.0,44.002,44.0358,43.9935,44.0358,24789.0
2016-06-21 14:00:00,52.04,52.05,52.02,52.05,7008.0,44.0358,44.0443,44.0189,44.0443,7008.0
2016-06-21 14:05:00,52.05,52.09,52.04,52.07,17400.0,44.0443,44.0781,44.0358,44.0612,17400.0
2016-06-21 14:10:00,52.07,52.12,52.07,52.11,10590.0,44.0612,44.1035,44.0612,44.095,10590.0
2016-06-21 14:15:00,52.12,52.12,52.08,52.11,31118.0,44.1035,44.1035,44.0697,44.095,31118.0
2016-06-21 14:20:00,52.11,52.12,52.09,52.1,20625.0,44.095,44.1035,44.0781,44.0866,20625.0
2016-06-21 14:25:00,52.1,52.12,52.1,52.12,7773.0,44.0866,44.1035,44.0866,44.1035,7773.0
2016-06-21 14:30:00,52.12,52.13,52.1,52.11,33012.0,44.1035,44.112,44.0866,44.095,33012.0
2016-06-21 14:35:00,52.11,52.16,52.11,52.14,23009.0,44.095,44.1373,44.095,44.1204,23009.0
2016-06-21 14:40:00,52.14,52.16,52.13,52.13,11972.0,44.1204,44.1373,44.112,44.112,11972.0
2016-06-21 14:45:00,52.14,52.16,52.13,52.13,17968.0,44.1204,44.1373,44.112,44.112,17968.0
2016-06-21 14:50:00,52.13,52.14,52.12,52.12,7378.0,44.112,44.1204,44.1035,44.1035,7378.0
2016-06-21 14:55:00,52.13,52.14,52.08,52.08,6217.0,44.112,44.1204,44.0697,44.0697,6217.0
2016-06-21 15:00:00,52.08,52.1,52.07,52.09,26680.0,44.0697,44.0866,44.0612,44.0781,26680.0
2016-06-21 15:05:00,52.08,52.11,52.07,52.09,52720.0,44.0697,44.095,44.0612,44.0781,52720.0
2016-06-21 15:10:00,52.09,52.1,52.08,52.09,44490.0,44.0781,44.0866,44.0697,44.0781,44490.0
2016-06-21 15:15:00,52.09,52.14,52.09,52.13,21879.0,44.0781,44.1204,44.0781,44.112,21879.0
2016-06-21 15:20:00,52.13,52.14,52.1,52.12,45613.0,44.112,44.1204,44.0866,44.1035,45613.0
2016-06-21 15:25:00,52.12,52.15,52.12,52.15,41294.0,44.1035,44.1289,44.1035,44.1289,41294.0
2016-06-21 15:30:00,52.14,52.15,52.12,52.13,47580.0,44.1204,44.1289,44.1035,44.112,47580.0
2016-06-21 15:35:00,52.12,52.14,52.12,52.12,18849.0,44.1035,44.1204,44.1035,44.1035,18849.0
2016-06-21 15:40:00,52.11,52.11,52.06,52.08,22950.0,44.095,44.095,44.0527,44.0697,22950.0
2016-06-21 15:45:00,52.08,52.1,52.07,52.08,19825.0,44.0697,44.0866,44.0612,44.0697,19825.0
2016-06-21 15:50:00,52.08,52.12,52.05,52.11,51907.0,44.0697,44.1035,44.0443,44.095,51907.0
2016-06-21 15:55:00,52.1,52.1,52.06,52.06,68224.0,44.0866,44.0866,44.0527,44.0527,68224.0
2016-06-22 09:30:00,52.65,52.76,52.65,52.68,69730.0,44.552,44.6451,44.552,44.5774,69730.0
2016-06-22 09:35:00,52.68,52.68,52.62,52.66,67514.0,44.5774,44.5774,44.5266,44.5604,67514.0
2016-06-22 09:40:00,52.65,52.7,52.64,52.67,33961.0,44.552,44.5943,44.5435,44.5689,33961.0
2016-06-22 09:45:00,52.66,52.67,52.64,52.67,94643.0,44.5604,44.5689,44.5435,44.5689,94643.0
2016-06-22 09:50:00,52.67,52.68,52.65,52.68,34009.0,44.5689,44.5774,44.552,44.5774,34009.0
2016-06-22 09:55:00,52.67,52.71,52.65,52.66,57376.0,44.5689,44.6028,44.552,44.5604,57376.0
2016-06-22 10:00:00,52.65,52.72,52.65,52.69,45479.0,44.552,44.6112,44.552,44.5858,45479.0
2016-06-22 10:05:00,52.69,52.72,52.68,52.72,21127.0,44.5858,44.6112,44.5774,44.6112,21127.0
2016-06-22 10:10:00,52.72,52.74,52.69,52.72,48592.0,44.6112,44.6281,44.5858,44.6112,48592.0
2016-06-22 10:15:00,52.73,52.74,52.7,52.73,23695.0,44.6197,44.6281,44.5943,44.6197,23695.0
2016-06-22 10:20:00,52.72,52.72,52.68,52.69,28695.0,44.6112,44.6112,44.5774,44.5858,28695.0
2016-06-22 10:25:00,52.7,52.72,52.68,52.69,47374.0,44.5943,44.6112,44.5774,44.5858,47374.0
2016-06-22 10:30:00,52.68,52.69,52.62,52.66,37665.0,44.5774,44.5858,44.5266,44.5604,37665.0
2016-06-22 10:35:00,52.66,52.68,52.63,52.63,35536.0,44.5604,44.5774,44.5351,44.5351,35536.0
2016-06-22 10:40:00,52.63,52.68,52.62,52.68,8873.0,44.5351,44.5774,44.5266,44.5774,8873.0
2016-06-22 10:45:00,52.68,52.68,52.64,52.64,20488.0,44.5774,44.5774,44.5435,44.5435,20488.0
2016-06-22 10:50:00,52.64,52.67,52.64,52.64,11696.0,44.5435,44.5689,44.5435,44.5435,11696.0
2016-06-22 10:55:00,52.64,52.64,52.56,52.57,16893.0,44.5435,44.5435,44.4758,44.4843,16893.0
2016-06-22 11:00:00,52.57,52.59,52.55,52.59,10496.0,44.4843,44.5012,44.4674,44.5012,10496.0
2016-06-22 11:05:00,52.58,52.58,52.52,52.54,13121.0,44.4927,44.4927,44.442,44.4589,13121.0
2016-06-22 11:10:00,52.54,52.6,52.54,52.58,10352.0,44.4589,44.5097,44.4589,44.4927,10352.0
2016-06-22 11:15:00,52.58,52.65,52.58,52.65,17332.0,44.4927,44.552,44.4927,44.552,17332.0
2016-06-22 11:20:00,52.65,52.66,52.64,52.65,9145.0,44.552,44.5604,44.5435,44.552,9145.0
2016-06-22 11:25:00,52.64,52.71,52.64,52.68,16989.0,44.5435,44.6028,44.5435,44.5774,16989.0
2016-06-22 11:30:00,52.67,52.67,52.51,52.53,71529.0,44.5689,44.5689,44.4335,44.4504,71529.0
2016-06-22 11:35:00,52.53,52.62,52.52,52.6,30833.0,44.4504,44.5266,44.442,44.5097,30833.0
2016-06-22 11:40:00,52.6,52.62,52.54,52.59,23556.0,44.5097,44.5266,44.4589,44.5012,23556.0
2016-06-22 11:45:00,52.59,52.59,52.56,52.56,17081.0,44.5012,44.5012,44.4758,44.4758,17081.0
2016-06-22 11:50:00,52.55,52.61,52.54,52.61,51210.0,44.4674,44.5181,44.4589,44.5181,51210.0
2016-06-22 11:55:00,52.61,52.66,52.61,52.66,121420.0,44.5181,44.5604,44.5181,44.5604,121420.0
2016-06-22 12:00:00,52.66,52.67,52.64,52.65,44449.0,44.5604,44.5689,44.5435,44.552,44449.0
2016-06-22 12:05:00,52.65,52.66,52.61,52.62,24159.0,44.552,44.5604,44.5181,44.5266,24159.0
2016-06-22 12:10:00,52.62,52.66,52.62,52.63,9636.0,44.5266,44.5604,44.5266,44.5351,9636.0
2016-06-22 12:15:00,52.64,52.64,52.61,52.61,13577.0,44.5435,44.5435,44.5181,44.5181,13577.0
2016-06-22 12:20:00,52.6,52.62,52.55,52.55,17050.0,44.5097,44.5266,44.4674,44.4674,17050.0
2016-06-22 12:25:00,52.54,52.6,52.54,52.6,15953.0,44.4589,44.5097,44.4589,44.5097,15953.0
2016-06-22 12:30:00,52.59,52.62,52.59,52.62,13818.0,44.5012,44.5266,44.5012,44.5266,13818.0
2016-06-22 12:35:00,52.62,52.62,52.58,52.58,9337.0,44.5266,44.5266,44.4927,44.4927,9337.0
2016-06-22 12:40:00,52.58,52.6,52.56,52.56,9259.0,44.4927,44.5097,44.4758,44.4758,9259.0
2016-06-22 12:45:00,52.56,52.56,52.53,52.55,15149.0,44.4758,44.4758,44.4504,44.4674,15149.0
2016-06-22 12:50:00,52.56,52.6,52.55,52.56,9687.0,44.4758,44.5097,44.4674,44.4758,9687.0
2016-06-22 12:55:00,52.56,52.63,52.56,52.6,25448.0,44.4758,44.5351,44.4758,44.5097,25448.0
2016-06-22 13:00:00,52.61,52.63,52.53,52.54,25548.0,44.5181,44.5351,44.4504,44.4589,25548.0
2016-06-22 13:05:00,52.54,52.54,52.47,52.47,18071.0,44.4589,44.4589,44.3997,44.3997,18071.0
2016-06-22 13:10:00,52.48,52.48,52.45,52.47,32301.0,44.4081,44.4081,44.3827,44.3997,32301.0
2016-06-22 13:15:00,52.46,52.47,52.44,52.46,10564.0,44.3912,44.3997,44.3743,44.3912,10564.0
2016-06-22 13:20:00,52.46,52.47,52.44,52.44,6124.0,44.3912,44.3997,44.3743,44.3743,6124.0
2016-06-22 13:25:00,52.44,52.5,52.44,52.5,17697.0,44.3743,44.4251,44.3743,44.4251,17697.0
2016-06-22 13:30:00,52.5,52.5,52.47,52.47,7992.0,44.4251,44.4251,44.3997,44.3997,7992.0
2016-06-22 13:35:00,52.46,52.47,52.45,52.47,8900.0,44.3912,44.3997,44.3827,44.3997,8900.0
2016-06-22 13:40:00,52.47,52.48,52.45,52.45,5512.0,44.3997,44.4081,44.3827,44.3827,5512.0
2016-06-22 13:45:00,52.44,52.48,52.44,52.48,11443.0,44.3743,44.4081,44.3743,44.4081,11443.0
2016-06-22 13:50:00,52.48,52.53,52.48,52.53,8742.0,44.4081,44.4504,44.4081,44.4504,8742.0
2016-06-22 13:55:00,52.53,52.54,52.52,52.52,9439.0,44.4504,44.4589,44.442,44.442,9439.0
2016-06-22 14:00:00,52.52,52.52,52.46,52.48,24729.0,44.442,44.442,44.3912,44.4081,24729.0
2016-06-22 14:05:00,52.48,52.51,52.48,52.49,22049.0,44.4081,44.4335,44.4081,44.4166,22049.0
2016-06-22 14:10:00,52.49,52.5,52.48,52.49,2888.0,44.4166,44.4251,44.4081,44.4166,2888.0
2016-06-22 14:15:00,52.49,52.5,52.48,52.48,11183.0,44.4166,44.4251,44.4081,44.4081,11183.0
2016-06-22 14:20:00,52.48,52.48,52.46,52.48,19464.0,44.4081,44.4081,44.3912,44.4081,19464.0
2016-06-22 14:25:00,52.48,52.54,52.48,52.54,16892.0,44.4081,44.4589,44.4081,44.4589,16892.0
2016-06-22 14:30:00,52.55,52.56,52.53,52.54,10408.0,44.4674,44.4758,44.4504,44.4589,10408.0
2016-06-22 14:35:00,52.54,52.55,52.52,52.52,6431.0,44.4589,44.4674,44.442,44.442,6431.0
2016-06-22 14:40:00,52.53,52.54,52.52,52.54,449381.0,44.4504,44.4589,44.442,44.4589,449381.0
2016-06-22 14:45:00,52.54,52.55,52.53,52.55,15565.0,44.4589,44.4674,44.4504,44.4674,15565.0
2016-06-22 14:50:00,52.55,52.59,52.54,52.59,23250.0,44.4674,44.5012,44.4589,44.5012,23250.0
2016-06-22 14:55:00,52.6,52.6,52.58,52.58,5251.0,44.5097,44.5097,44.4927,44.4927,5251.0
2016-06-22 15:00:00,52.59,52.61,52.58,52.6,27559.0,44.5012,44.5181,44.4927,44.5097,27559.0
2016-06-22 15:05:00,52.61,52.61,52.59,52.59,35222.0,44.5181,44.5181,44.5012,44.5012,35222.0
2016-06-22 15:10:00,52.59,52.62,52.59,52.59,25500.0,44.5012,44.5266,44.5012,44.5012,25500.0
2016-06-22 15:15:00,52.59,52.63,52.57,52.58,425509.0,44.5012,44.5351,44.4843,44.4927,425509.0
2016-06-22 15:20:00,52.58,52.6,52.57,52.58,86412.0,44.4927,44.5097,44.4843,44.4927,86412.0
2016-06-22 15:25:00,52.57,52.58,52.55,52.55,16100.0,44.4843,44.4927,44.4674,44.4674,16100.0
2016-06-22 15:30:00,52.55,52.56,52.55,52.55,5061.0,44.4674,44.4758,44.4674,44.4674,5061.0
2016-06-22 15:35:00,52.55,52.56,52.52,52.55,47985.0,44.4674,44.4758,44.442,44.4674,47985.0
2016-06-22 15:40:00,52.55,52.59,52.55,52.58,119941.0,44.4674,44.5012,44.4674,44.4927,119941.0
2016-06-22 15:45:00,52.58,52.59,52.51,52.53,78533.0,44.4927,44.5012,44.4335,44.4504,78533.0
2016-06-22 15:50:00,52.52,52.52,52.49,52.52,28152.0,44.442,44.442,44.4166,44.442,28152.0
2016-06-22 15:55:00,52.52,52.53,52.49,52.5,65553.0,44.442,44.4504,44.4166,44.4251,65553.0
2016-06-23 09:30:00,52.87,52.95,52.87,52.92,62464.0,44.7381,44.8058,44.7381,44.7805,62464.0
2016-06-23 09:35:00,52.92,52.94,52.88,52.9,33960.0,44.7805,44.7974,44.7466,44.7635,33960.0
2016-06-23 09:40:00,52.89,52.91,52.87,52.87,20033.0,44.7551,44.772,44.7381,44.7381,20033.0
2016-06-23 09:45:00,52.88,52.9,52.82,52.83,58689.0,44.7466,44.7635,44.6958,44.7043,58689.0
2016-06-23 09:50:00,52.82,52.83,52.74,52.77,22163.0,44.6958,44.7043,44.6281,44.6535,22163.0
2016-06-23 09:55:00,52.76,52.83,52.76,52.83,23595.0,44.6451,44.7043,44.6451,44.7043,23595.0
2016-06-23 10:00:00,52.83,52.89,52.82,52.86,47644.0,44.7043,44.7551,44.6958,44.7297,47644.0
2016-06-23 10:05:00,52.85,52.85,52.78,52.83,68207.0,44.7212,44.7212,44.662,44.7043,68207.0
2016-06-23 10:10:00,52.83,52.86,52.82,52.84,42023.0,44.7043,44.7297,44.6958,44.7128,42023.0
2016-06-23 10:15:00,52.83,52.87,52.81,52.82,80858.0,44.7043,44.7381,44.6874,44.6958,80858.0
2016-06-23 10:20:00,52.82,52.9,52.81,52.88,28723.0,44.6958,44.7635,44.6874,44.7466,28723.0
2016-06-23 10:25:00,52.88,52.92,52.85,52.86,43032.0,44.7466,44.7805,44.7212,44.7297,43032.0
2016-06-23 10:30:00,52.87,52.87,52.82,52.84,88832.0,44.7381,44.7381,44.6958,44.7128,88832.0
2016-06-23 10:35:00,52.85,52.85,52.82,52.85,24036.0,44.7212,44.7212,44.6958,44.7212,24036.0
2016-06-23 10:40:00,52.84,52.88,52.83,52.88,19354.0,44.7128,44.7466,44.7043,44.7466,19354.0
2016-06-23 10:45:00,52.88,52.88,52.84,52.86,23507.0,44.7466,44.7466,44.7128,44.7297,23507.0
2016-06-23 10:50:00,52.87,52.91,52.86,52.9,34672.0,44.7381,44.772,44.7297,44.7635,34672.0
2016-06-23 10:55:00,52.9,52.91,52.86,52.88,37777.0,44.7635,44.772,44.7297,44.7466,37777.0
2016-06-23 11:00:00,52.89,52.96,52.88,52.93,10344.0,44.7551,44.8143,44.7466,44.7889,10344.0
2016-06-23 11:05:00,52.93,52.94,52.89,52.89,20944.0,44.7889,44.7974,44.7551,44.7551,20944.0
2016-06-23 11:10:00,52.9,52.98,52.87,52.97,28053.0,44.7635,44.8312,44.7381,44.8228,28053.0
2016-06-23 11:15:00,52.97,53.0,52.95,52.95,11673.0,44.8228,44.8481,44.8058,44.8058,11673.0
2016-06-23 11:20:00,52.95,53.0,52.94,52.99,16017.0,44.8058,44.8481,44.7974,44.8397,16017.0
2016-06-23 11:25:00,52.98,53.02,52.95,53.02,26522.0,44.8312,44.8651,44.8058,44.8651,26522.0
2016-06-23 11:30:00,53.02,53.02,52.97,53.01,17305.0,44.8651,44.8651,44.8228,44.8566,17305.0
2016-06-23 11:35:00,53.02,53.02,52.97,52.97,17415.0,44.8651,44.8651,44.8228,44.8228,17415.0
2016-06-23 11:40:00,52.97,52.99,52.95,52.96,15322.0,44.8228,44.8397,44.8058,44.8143,15322.0
2016-06-23 11:45:00,52.96,52.99,52.95,52.99,11265.0,44.8143,44.8397,44.8058,44.8397,11265.0
2016-06-23 11:50:00,53.01,53.06,53.0,53.04,21920.0,44.8566,44.8989,44.8481,44.882,21920.0
2016-06-23 11:55:00,53.04,53.08,53.04,53.07,32322.0,44.882,44.9158,44.882,44.9074,32322.0
2016-06-23 12:00:00,53.08,53.1,53.04,53.05,8276.0,44.9158,44.9328,44.882,44.8905,8276.0
2016-06-23 12:05:00,53.04,53.06,53.01,53.06,8979.0,44.882,44.8989,44.8566,44.8989,8979.0
2016-06-23 12:10:00,53.06,53.07,53.04,53.05,5928.0,44.8989,44.9074,44.882,44.8905,5928.0
2016-06-23 12:15:00,53.05,53.07,53.05,53.06,12729.0,44.8905,44.9074,44.8905,44.8989,12729.0
2016-06-23 12:20:00,53.06,53.08,53.05,53.06,6165.0,44.8989,44.9158,44.8905,44.8989,6165.0
2016-06-23 12:25:00,53.06,53.09,53.04,53.07,19381.0,44.8989,44.9243,44.882,44.9074,19381.0
2016-06-23 12:30:00,53.06,53.09,53.06,53.08,12700.0,44.8989,44.9243,44.8989,44.9158,12700.0
2016-06-23 12:35:00,53.08,53.11,53.07,53.09,15064.0,44.9158,44.9412,44.9074,44.9243,15064.0
2016-06-23 12:40:00,53.08,53.08,53.03,53.04,13228.0,44.9158,44.9158,44.8735,44.882,13228.0
2016-06-23 12:45:00,53.03,53.03,53.0,53.02,7192.0,44.8735,44.8735,44.8481,44.8651,7192.0
2016-06-23 12:50:00,53.02,53.05,53.02,53.03,6596.0,44.8651,44.8905,44.8651,44.8735,6596.0
2016-06-23 12:55:00,53.04,53.04,53.01,53.02,7802.0,44.882,44.882,44.8566,44.8651,7802.0
2016-06-23 13:00:00,53.04,53.04,53.02,53.04,5700.0,44.882,44.882,44.8651,44.882,5700.0
2016-06-23 13:05:00,53.04,53.04,53.02,53.04,5297.0,44.882,44.882,44.8651,44.882,5297.0
2016-06-23 13:10:00,53.05,53.05,53.04,53.04,4902.0,44.8905,44.8905,44.882,44.882,4902.0
2016-06-23 13:15:00,53.05,53.07,53.02,53.06,7225.0,44.8905,44.9074,44.8651,44.8989,7225.0
2016-06-23 13:20:00,53.08,53.08,53.06,53.06,2400.0,44.9158,44.9158,44.8989,44.8989,2400.0
2016-06-23 13:25:00,53.05,53.09,53.05,53.09,5400.0,44.8905,44.9243,44.8905,44.9243,5400.0
2016-06-23 13:30:00,53.09,53.11,53.08,53.1,24795.0,44.9243,44.9412,44.9158,44.9328,24795.0
2016-06-23 13:35:00,53.09,53.09,53.08,53.08,3400.0,44.9243,44.9243,44.9158,44.9158,3400.0
2016-06-23 13:40:00,53.07,53.08,53.06,53.07,4300.0,44.9074,44.9158,44.8989,44.9074,4300.0
2016-06-23 13:45:00,53.08,53.08,53.05,53.05,8624.0,44.9158,44.9158,44.8905,44.8905,8624.0
2016-06-23 13:50:00,53.05,53.1,53.03,53.09,15294.0,44.8905,44.9328,44.8735,44.9243,15294.0
2016-06-23 13:55:00,53.09,53.1,53.08,53.08,4900.0,44.9243,44.9328,44.9158,44.9158,4900.0
2016-06-23 14:00:00,53.07,53.07,53.05,53.06,4800.0,44.9074,44.9074,44.8905,44.8989,4800.0
2016-06-23 14:05:00,53.07,53.08,53.06,53.07,5503.0,44.9074,44.9158,44.8989,44.9074,5503.0
2016-06-23 14:10:00,53.07,53.1,53.07,53.08,13214.0,44.9074,44.9328,44.9074,44.9158,13214.0
2016-06-23 14:15:00,53.09,53.12,53.06,53.06,26045.0,44.9243,44.9497,44.8989,44.8989,26045.0
2016-06-23 14:20:00,53.06,53.09,53.06,53.06,26139.0,44.8989,44.9243,44.8989,44.8989,26139.0
2016-06-23 14:25:00,53.07,53.09,53.07,53.09,4432.0,44.9074,44.9243,44.9074,44.9243,4432.0
2016-06-23 14:30:00,53.09,53.11,53.08,53.08,11704.0,44.9243,44.9412,44.9158,44.9158,11704.0
2016-06-23 14:35:00,53.09,53.11,53.08,53.11,21758.0,44.9243,44.9412,44.9158,44.9412,21758.0
2016-06-23 14:40:00,53.11,53.12,53.1,53.11,5200.0,44.9412,44.9497,44.9328,44.9412,5200.0
2016-06-23 14:45:00,53.1,53.14,53.1,53.11,31268.0,44.9328,44.9666,44.9328,44.9412,31268.0
2016-06-23 14:50:00,53.11,53.14,53.1,53.14,15240.0,44.9412,44.9666,44.9328,44.9666,15240.0
2016-06-23 14:55:00,53.14,53.15,53.13,53.13,11378.0,44.9666,44.9751,44.9582,44.9582,11378.0
2016-06-23 15:00:00,53.14,53.15,53.13,53.14,13292.0,44.9666,44.9751,44.9582,44.9666,13292.0
2016-06-23 15:05:00,53.14,53.15,53.11,53.13,36906.0,44.9666,44.9751,44.9412,44.9582,36906.0
2016-06-23 15:10:00,53.12,53.15,53.11,53.15,33791.0,44.9497,44.9751,44.9412,44.9751,33791.0
2016-06-23 15:15:00,53.15,53.17,53.14,53.16,11810.0,44.9751,44.992,44.9666,44.9835,11810.0
2016-06-23 15:20:00,53.16,53.16,53.14,53.15,21682.0,44.9835,44.9835,44.9666,44.9751,21682.0
2016-06-23 15:25:00,53.15,53.16,53.14,53.15,12427.0,44.9751,44.9835,44.9666,44.9751,12427.0
2016-06-23 15:30:00,53.16,53.2,53.15,53.2,29155.0,44.9835,45.0174,44.9751,45.0174,29155.0
2016-06-23 15:35:00,53.2,53.2,53.18,53.19,42142.0,45.0174,45.0174,45.0005,45.0089,42142.0
2016-06-23 15:40:00,53.18,53.22,53.18,53.22,41112.0,45.0005,45.0343,45.0005,45.0343,41112.0
2016-06-23 15:45:00,53.23,53.26,53.22,53.25,33376.0,45.0428,45.0682,45.0343,45.0597,33376.0
2016-06-23 15:50:00,53.25,53.35,53.25,53.35,70968.0,45.0597,45.1443,45.0597,45.1443,70968.0
2016-06-23 15:55:00,53.35,53.43,53.35,53.4,195905.0,45.1443,45.212,45.1443,45.1866,195905.0
2016-06-24 09:30:00,50.55,50.6,50.31,50.55,112997.0,42.775,42.8173,42.5719,42.775,112997.0
2016-06-24 09:35:00,50.57,50.72,50.56,50.7,58126.0,42.7919,42.9188,42.7834,42.9019,58126.0
2016-06-24 09:40:00,50.7,50.88,50.67,50.87,167801.0,42.9019,43.0542,42.8765,43.0458,167801.0
2016-06-24 09:45:00,50.88,50.94,50.77,50.91,59515.0,43.0542,43.105,42.9611,43.0796,59515.0
2016-06-24 09:50:00,50.91,50.99,50.85,50.99,51631.0,43.0796,43.1473,43.0288,43.1473,51631.0
2016-06-24 09:55:00,50.98,51.04,50.97,51.03,58151.0,43.1388,43.1896,43.1304,43.1812,58151.0
2016-06-24 10:00:00,51.03,51.14,50.99,51.11,150496.0,43.1812,43.2742,43.1473,43.2488,150496.0
2016-06-24 10:05:00,51.11,51.11,51.02,51.05,52228.0,43.2488,43.2488,43.1727,43.1981,52228.0
2016-06-24 10:10:00,51.06,51.13,50.97,50.98,107729.0,43.2065,43.2658,43.1304,43.1388,107729.0
2016-06-24 10:15:00,50.97,50.97,50.83,50.83,58074.0,43.1304,43.1304,43.0119,43.0119,58074.0
2016-06-24 10:20:00,50.82,50.84,50.69,50.72,51716.0,43.0035,43.0204,42.8934,42.9188,51716.0
2016-06-24 10:25:00,50.71,50.76,50.64,50.74,46884.0,42.9104,42.9527,42.8511,42.9358,46884.0
2016-06-24 10:30:00,50.73,50.78,50.61,50.61,43280.0,42.9273,42.9696,42.8258,42.8258,43280.0
2016-06-24 10:35:00,50.64,50.73,50.61,50.73,32305.0,42.8511,42.9273,42.8258,42.9273,32305.0
2016-06-24 10:40:00,50.73,50.73,50.67,50.69,23844.0,42.9273,42.9273,42.8765,42.8934,23844.0
2016-06-24 10:45:00,50.69,50.71,50.66,50.68,30894.0,42.8934,42.9104,42.8681,42.885,30894.0
2016-06-24 10:50:00,50.68,50.71,50.65,50.71,31606.0,42.885,42.9104,42.8596,42.9104,31606.0
2016-06-24 10:55:00,50.72,50.75,50.65,50.66,48316.0,42.9188,42.9442,42.8596,42.8681,48316.0
2016-06-24 11:00:00,50.66,50.69,50.62,50.63,178572.0,42.8681,42.8934,42.8342,42.8427,178572.0
2016-06-24 11:05:00,50.63,50.65,50.6,50.64,188817.0,42.8427,42.8596,42.8173,42.8511,188817.0
2016-06-24 11:10:00,50.63,50.64,50.59,50.63,67758.0,42.8427,42.8511,42.8088,42.8427,67758.0
2016-06-24 11:15:00,50.62,50.63,50.54,50.56,54319.0,42.8342,42.8427,42.7665,42.7834,54319.0
2016-06-24 11:20:00,50.55,50.57,50.46,50.48,111775.0,42.775,42.7919,42.6988,42.7157,111775.0
2016-06-24 11:25:00,50.47,50.6,50.47,50.59,105363.0,42.7073,42.8173,42.7073,42.8088,105363.0
2016-06-24 11:30:00,50.58,50.58,50.52,50.55,129243.0,42.8004,42.8004,42.7496,42.775,129243.0
2016-06-24 11:35:00,50.55,50.6,50.55,50.55,160584.0,42.775,42.8173,42.775,42.775,160584.0
2016-06-24 11:40:00,50.55,50.6,50.54,50.58,36062.0,42.775,42.8173,42.7665,42.8004,36062.0
2016-06-24 11:45:00,50.58,50.62,50.53,50.57,73021.0,42.8004,42.8342,42.7581,42.7919,73021.0
2016-06-24 11:50:00,50.57,50.59,50.54,50.56,27705.0,42.7919,42.8088,42.7665,42.7834,27705.0
2016-06-24 11:55:00,50.53,50.61,50.53,50.6,24697.0,42.7581,42.8258,42.7581,42.8173,24697.0
2016-06-24 12:00:00,50.6,50.61,50.52,50.53,27139.0,42.8173,42.8258,42.7496,42.7581,27139.0
2016-06-24 12:05:00,50.54,50.54,50.47,50.47,43658.0,42.7665,42.7665,42.7073,42.7073,43658.0
2016-06-24 12:10:00,50.47,50.48,50.44,50.48,20000.0,42.7073,42.7157,42.6819,42.7157,20000.0
2016-06-24 12:15:00,50.47,50.49,50.44,50.49,22165.0,42.7073,42.7242,42.6819,42.7242,22165.0
2016-06-24 12:20:00,50.5,50.54,50.48,50.5,40352.0,42.7327,42.7665,42.7157,42.7327,40352.0
2016-06-24 12:25:00,50.49,50.52,50.48,50.5,22676.0,42.7242,42.7496,42.7157,42.7327,22676.0
2016-06-24 12:30:00,50.49,50.52,50.47,50.49,19079.0,42.7242,42.7496,42.7073,42.7242,19079.0
2016-06-24 12:35:00,50.48,50.51,50.47,50.48,14718.0,42.7157,42.7411,42.7073,42.7157,14718.0
2016-06-24 12:40:00,50.47,50.48,50.43,50.46,59705.0,42.7073,42.7157,42.6734,42.6988,59705.0
2016-06-24 12:45:00,50.46,50.46,50.38,50.38,63529.0,42.6988,42.6988,42.6311,42.6311,63529.0
2016-06-24 12:50:00,50.39,50.46,50.38,50.46,24627.0,42.6396,42.6988,42.6311,42.6988,24627.0
2016-06-24 12:55:00,50.45,50.46,50.38,50.4,33673.0,42.6904,42.6988,42.6311,42.6481,33673.0
2016-06-24 13:00:00,50.39,50.45,50.39,50.43,24212.0,42.6396,42.6904,42.6396,42.6734,24212.0
2016-06-24 13:05:00,50.41,50.41,50.37,50.38,28727.0,42.6565,42.6565,42.6227,42.6311,28727.0
2016-06-24 13:10:00,50.37,50.44,50.35,50.44,68775.0,42.6227,42.6819,42.6057,42.6819,68775.0
2016-06-24 13:15:00,50.44,50.47,50.36,50.38,25976.0,42.6819,42.7073,42.6142,42.6311,25976.0
2016-06-24 13:20:00,50.38,50.39,50.35,50.38,25425.0,42.6311,42.6396,42.6057,42.6311,25425.0
2016-06-24 13:25:00,50.38,50.39,50.36,50.38,52841.0,42.6311,42.6396,42.6142,42.6311,52841.0
2016-06-24 13:30:00,50.38,50.43,50.37,50.4,50859.0,42.6311,42.6734,42.6227,42.6481,50859.0
2016-06-24 13:35:00,50.4,50.44,50.4,50.41,72585.0,42.6481,42.6819,42.6481,42.6565,72585.0
2016-06-24 13:40:00,50.41,50.41,50.35,50.38,61833.0,42.6565,42.6565,42.6057,42.6311,61833.0
2016-06-24 13:45:00,50.37,50.38,50.3,50.35,24074.0,42.6227,42.6311,42.5634,42.6057,24074.0
2016-06-24 13:50:00,50.34,50.36,50.31,50.32,19684.0,42.5973,42.6142,42.5719,42.5804,19684.0
2016-06-24 13:55:00,50.32,50.33,50.26,50.31,13385.0,42.5804,42.5888,42.5296,42.5719,13385.0
2016-06-24 14:00:00,50.32,50.33,50.28,50.31,16671.0,42.5804,42.5888,42.5465,42.5719,16671.0
2016-06-24 14:05:00,50.31,50.31,50.25,50.28,21669.0,42.5719,42.5719,42.5211,42.5465,21669.0
2016-06-24 14:10:00,50.3,50.31,50.23,50.26,16167.0,42.5634,42.5719,42.5042,42.5296,16167.0
2016-06-24 14:15:00,50.25,50.25,50.2,50.23,24099.0,42.5211,42.5211,42.4788,42.5042,24099.0
2016-06-24 14:20:00,50.22,50.23,50.17,50.18,18808.0,42.4957,42.5042,42.4534,42.4619,18808.0
2016-06-24 14:25:00,50.17,50.23,50.16,50.18,61815.0,42.4534,42.5042,42.445,42.4619,61815.0
2016-06-24 14:30:00,50.17,50.18,50.1,50.12,71673.0,42.4534,42.4619,42.3942,42.4111,71673.0
2016-06-24 14:35:00,50.11,50.13,50.06,50.09,131308.0,42.4027,42.4196,42.3603,42.3857,131308.0
2016-06-24 14:40:00,50.09,50.1,50.03,50.04,63342.0,42.3857,42.3942,42.335,42.3434,63342.0
2016-06-24 14:45:00,50.04,50.06,50.0,50.05,48982.0,42.3434,42.3603,42.3096,42.3519,48982.0
2016-06-24 14:50:00,50.05,50.12,50.02,50.12,33422.0,42.3519,42.4111,42.3265,42.4111,33422.0
2016-06-24 14:55:00,50.14,50.17,50.11,50.12,52795.0,42.428,42.4534,42.4027,42.4111,52795.0
2016-06-24 15:00:00,50.12,50.15,50.09,50.12,21630.0,42.4111,42.4365,42.3857,42.4111,21630.0
2016-06-24 15:05:00,50.12,50.13,50.07,50.09,30179.0,42.4111,42.4196,42.3688,42.3857,30179.0
2016-06-24 15:10:00,50.09,50.12,50.02,50.12,110511.0,42.3857,42.4111,42.3265,42.4111,110511.0
2016-06-24 15:15:00,50.12,50.12,50.0,50.03,253000.0,42.4111,42.4111,42.3096,42.335,253000.0
2016-06-24 15:20:00,50.03,50.04,49.98,50.0,89726.0,42.335,42.3434,42.2927,42.3096,89726.0
2016-06-24 15:25:00,50.0,50.05,50.0,50.04,46168.0,42.3096,42.3519,42.3096,42.3434,46168.0
2016-06-24 15:30:00,50.04,50.1,50.01,50.09,80142.0,42.3434,42.3942,42.318,42.3857,80142.0
2016-06-24 15:35:00,50.09,50.17,50.04,50.07,71948.0,42.3857,42.4534,42.3434,42.3688,71948.0
2016-06-24 15:40:00,50.07,50.11,50.04,50.11,176350.0,42.3688,42.4027,42.3434,42.4027,176350.0
2016-06-24 15:45:00,50.11,50.18,50.07,50.15,84443.0,42.4027,42.4619,42.3688,42.4365,84443.0
2016-06-24 15:50:00,50.16,50.23,50.14,50.19,172759.0,42.445,42.5042,42.428,42.4704,172759.0
2016-06-24 15:55:00,50.19,50.2,49.99,50.0,366391.0,42.4704,42.4788,42.3011,42.3096,366391.0
2016-06-27 09:30:00,49.57,49.58,49.29,49.32,80611.0,41.9457,41.9542,41.7088,41.7342,80611.0
2016-06-27 09:35:00,49.31,49.33,49.24,49.26,52429.0,41.7257,41.7426,41.6665,41.6834,52429.0
2016-06-27 09:40:00,49.26,49.26,49.19,49.19,68775.0,41.6834,41.6834,41.6242,41.6242,68775.0
2016-06-27 09:45:00,49.18,49.24,49.14,49.17,37333.0,41.6157,41.6665,41.5819,41.6072,37333.0
2016-06-27 09:50:00,49.16,49.22,49.15,49.15,31035.0,41.5988,41.6495,41.5903,41.5903,31035.0
2016-06-27 09:55:00,49.15,49.22,49.13,49.15,27226.0,41.5903,41.6495,41.5734,41.5903,27226.0
2016-06-27 10:00:00,49.14,49.21,49.13,49.14,19643.0,41.5819,41.6411,41.5734,41.5819,19643.0
2016-06-27 10:05:00,49.13,49.14,49.07,49.08,9450.0,41.5734,41.5819,41.5226,41.5311,9450.0
2016-06-27 10:10:00,49.08,49.09,49.04,49.05,17827.0,41.5311,41.5395,41.4972,41.5057,17827.0
2016-06-27 10:15:00,49.05,49.07,49.0,49.0,38522.0,41.5057,41.5226,41.4634,41.4634,38522.0
2016-06-27 10:20:00,49.01,49.08,48.99,49.01,38521.0,41.4718,41.5311,41.4549,41.4718,38521.0
2016-06-27 10:25:00,49.0,49.0,48.94,48.95,26502.0,41.4634,41.4634,41.4126,41.4211,26502.0
2016-06-27 10:30:00,48.95,48.97,48.91,48.96,36226.0,41.4211,41.438,41.3872,41.4295,36226.0
2016-06-27 10:35:00,48.96,49.02,48.96,48.97,16977.0,41.4295,41.4803,41.4295,41.438,16977.0
2016-06-27 10:40:00,48.98,49.02,48.93,48.94,18989.0,41.4465,41.4803,41.4041,41.4126,18989.0
2016-06-27 10:45:00,48.93,48.94,48.84,48.85,69702.0,41.4041,41.4126,41.328,41.3365,69702.0
2016-06-27 10:50:00,48.84,48.84,48.75,48.76,29527.0,41.328,41.328,41.2518,41.2603,29527.0
2016-06-27 10:55:00,48.76,48.8,48.71,48.72,60725.0,41.2603,41.2941,41.218,41.2264,60725.0
2016-06-27 11:00:00,48.71,48.79,48.7,48.75,14103.0,41.218,41.2857,41.2095,41.2518,14103.0
2016-06-27 11:05:00,48.77,48.85,48.77,48.83,15424.0,41.2688,41.3365,41.2688,41.3195,15424.0
2016-06-27 11:10:00,48.82,48.83,48.76,48.78,39812.0,41.3111,41.3195,41.2603,41.2772,39812.0
2016-06-27 11:15:00,48.77,48.77,48.71,48.73,180162.0,41.2688,41.2688,41.218,41.2349,180162.0
2016-06-27 11:20:00,48.72,48.74,48.69,48.71,75115.0,41.2264,41.2434,41.2011,41.218,75115.0
2016-06-27 11:25:00,48.71,48.81,48.7,48.79,254870.0,41.218,41.3026,41.2095,41.2857,254870.0
2016-06-27 11:30:00,48.79,48.9,48.78,48.87,82394.0,41.2857,41.3788,41.2772,41.3534,82394.0
2016-06-27 11:35:00,48.87,48.9,48.82,48.89,16002.0,41.3534,41.3788,41.3111,41.3703,16002.0
2016-06-27 11:40:00,48.91,48.94,48.88,48.94,24595.0,41.3872,41.4126,41.3618,41.4126,24595.0
2016-06-27 11:45:00,48.94,49.08,48.93,49.06,53270.0,41.4126,41.5311,41.4041,41.5142,53270.0
2016-06-27 11:50:00,49.05,49.06,48.91,48.93,149201.0,41.5057,41.5142,41.3872,41.4041,149201.0
2016-06-27 11:55:00,48.95,48.96,48.9,48.92,148750.0,41.4211,41.4295,41.3788,41.3957,148750.0
2016-06-27 12:00:00,48.92,49.0,48.92,48.96,399615.0,41.3957,41.4634,41.3957,41.4295,399615.0
2016-06-27 12:05:00,48.97,48.98,48.93,48.95,16482.0,41.438,41.4465,41.4041,41.4211,16482.0
2016-06-27 12:10:00,48.96,48.98,48.89,48.89,98825.0,41.4295,41.4465,41.3703,41.3703,98825.0
2016-06-27 12:15:00,48.9,48.96,48.89,48.94,103237.0,41.3788,41.4295,41.3703,41.4126,103237.0
2016-06-27 12:20:00,48.94,48.98,48.92,48.98,13987.0,41.4126,41.4465,41.3957,41.4465,13987.0
2016-06-27 12:25:00,48.99,49.02,48.98,49.02,29245.0,41.4549,41.4803,41.4465,41.4803,29245.0
2016-06-27 12:30:00,49.02,49.04,48.96,48.98,15918.0,41.4803,41.4972,41.4295,41.4465,15918.0
2016-06-27 12:35:00,48.98,48.98,48.94,48.94,4850.0,41.4465,41.4465,41.4126,41.4126,4850.0
2016-06-27 12:40:00,48.94,48.96,48.91,48.91,27064.0,41.4126,41.4295,41.3872,41.3872,27064.0
2016-06-27 12:45:00,48.9,48.91,48.88,48.89,18133.0,41.3788,41.3872,41.3618,41.3703,18133.0
2016-06-27 12:50:00,48.9,48.92,48.87,48.9,29387.0,41.3788,41.3957,41.3534,41.3788,29387.0
2016-06-27 12:55:00,48.9,48.99,48.9,48.98,21124.0,41.3788,41.4549,41.3788,41.4465,21124.0
2016-06-27 13:00:00,48.98,49.02,48.95,48.97,31009.0,41.4465,41.4803,41.4211,41.438,31009.0
2016-06-27 13:05:00,48.97,48.98,48.92,48.92,16491.0,41.438,41.4465,41.3957,41.3957,16491.0
2016-06-27 13:10:00,48.93,48.97,48.93,48.95,15399.0,41.4041,41.438,41.4041,41.4211,15399.0
2016-06-27 13:15:00,48.95,49.03,48.95,49.02,20706.0,41.4211,41.4888,41.4211,41.4803,20706.0
2016-06-27 13:20:00,49.01,49.04,48.99,49.03,9876.0,41.4718,41.4972,41.4549,41.4888,9876.0
2016-06-27 13:25:00,49.03,49.06,49.01,49.02,15307.0,41.4888,41.5142,41.4718,41.4803,15307.0
2016-06-27 13:30:00,49.02,49.03,48.99,49.0,23310.0,41.4803,41.4888,41.4549,41.4634,23310.0
2016-06-27 13:35:00,49.0,49.02,48.96,48.98,19696.0,41.4634,41.4803,41.4295,41.4465,19696.0
2016-06-27 13:40:00,48.98,48.98,48.91,48.92,68125.0,41.4465,41.4465,41.3872,41.3957,68125.0
2016-06-27 13:45:00,48.91,48.94,48.9,48.92,19662.0,41.3872,41.4126,41.3788,41.3957,19662.0
2016-06-27 13:50:00,48.92,48.95,48.91,48.94,8259.0,41.3957,41.4211,41.3872,41.4126,8259.0
2016-06-27 13:55:00,48.92,48.96,48.9,48.94,18663.0,41.3957,41.4295,41.3788,41.4126,18663.0
2016-06-27 14:00:00,48.93,48.98,48.92,48.96,14708.0,41.4041,41.4465,41.3957,41.4295,14708.0
2016-06-27 14:05:00,48.96,48.97,48.91,48.92,8955.0,41.4295,41.438,41.3872,41.3957,8955.0
2016-06-27 14:10:00,48.92,48.94,48.87,48.88,16691.0,41.3957,41.4126,41.3534,41.3618,16691.0
2016-06-27 14:15:00,48.88,48.9,48.85,48.85,7670.0,41.3618,41.3788,41.3365,41.3365,7670.0
2016-06-27 14:20:00,48.86,48.89,48.85,48.87,14554.0,41.3449,41.3703,41.3365,41.3534,14554.0
2016-06-27 14:25:00,48.87,48.94,48.86,48.93,19260.0,41.3534,41.4126,41.3449,41.4041,19260.0
2016-06-27 14:30:00,48.94,48.96,48.9,48.95,27463.0,41.4126,41.4295,41.3788,41.4211,27463.0
2016-06-27 14:35:00,48.93,49.0,48.93,48.97,18710.0,41.4041,41.4634,41.4041,41.438,18710.0
2016-06-27 14:40:00,48.97,49.0,48.94,48.99,181443.0,41.438,41.4634,41.4126,41.4549,181443.0
2016-06-27 14:45:00,48.99,48.99,48.92,48.96,84288.0,41.4549,41.4549,41.3957,41.4295,84288.0
2016-06-27 14:50:00,48.96,48.96,48.91,48.91,53065.0,41.4295,41.4295,41.3872,41.3872,53065.0
2016-06-27 14:55:00,48.91,48.94,48.9,48.94,44904.0,41.3872,41.4126,41.3788,41.4126,44904.0
2016-06-27 15:00:00,48.94,48.96,48.91,48.94,34215.0,41.4126,41.4295,41.3872,41.4126,34215.0
2016-06-27 15:05:00,48.95,48.98,48.92,48.94,16872.0,41.4211,41.4465,41.3957,41.4126,16872.0
2016-06-27 15:10:00,48.95,49.01,48.94,48.99,24687.0,41.4211,41.4718,41.4126,41.4549,24687.0
2016-06-27 15:15:00,48.98,48.99,48.93,48.94,24667.0,41.4465,41.4549,41.4041,41.4126,24667.0
2016-06-27 15:20:00,48.94,48.97,48.9,48.91,22343.0,41.4126,41.438,41.3788,41.3872,22343.0
2016-06-27 15:25:00,48.91,48.96,48.91,48.93,24028.0,41.3872,41.4295,41.3872,41.4041,24028.0
2016-06-27 15:30:00,48.92,48.97,48.9,48.95,20946.0,41.3957,41.438,41.3788,41.4211,20946.0
2016-06-27 15:35:00,48.94,49.02,48.92,49.01,111337.0,41.4126,41.4803,41.3957,41.4718,111337.0
2016-06-27 15:40:00,49.01,49.06,48.99,49.01,94172.0,41.4718,41.5142,41.4549,41.4718,94172.0
2016-06-27 15:45:00,49.01,49.03,48.95,49.03,471266.0,41.4718,41.4888,41.4211,41.4888,471266.0
2016-06-27 15:50:00,49.02,49.03,48.98,49.02,72108.0,41.4803,41.4888,41.4465,41.4803,72108.0
2016-06-27 15:55:00,49.02,49.03,48.96,48.97,147020.0,41.4803,41.4888,41.4295,41.438,147020.0
2016-06-28 09:30:00,50.34,50.41,50.28,50.39,86981.0,42.5973,42.6565,42.5465,42.6396,86981.0
2016-06-28 09:35:00,50.39,50.42,50.33,50.41,109412.0,42.6396,42.665,42.5888,42.6565,109412.0
2016-06-28 09:40:00,50.4,50.42,50.37,50.41,22767.0,42.6481,42.665,42.6227,42.6565,22767.0
2016-06-28 09:45:00,50.4,50.47,50.39,50.45,43587.0,42.6481,42.7073,42.6396,42.6904,43587.0
2016-06-28 09:50:00,50.45,50.51,50.45,50.49,105625.0,42.6904,42.7411,42.6904,42.7242,105625.0
2016-06-28 09:55:00,50.49,50.51,50.48,50.48,40689.0,42.7242,42.7411,42.7157,42.7157,40689.0
2016-06-28 10:00:00,50.48,50.54,50.47,50.53,27017.0,42.7157,42.7665,42.7073,42.7581,27017.0
2016-06-28 10:05:00,50.53,50.53,50.45,50.45,72783.0,42.7581,42.7581,42.6904,42.6904,72783.0
2016-06-28 10:10:00,50.45,50.46,50.42,50.44,40499.0,42.6904,42.6988,42.665,42.6819,40499.0
2016-06-28 10:15:00,50.44,50.46,50.41,50.44,37060.0,42.6819,42.6988,42.6565,42.6819,37060.0
2016-06-28 10:20:00,50.45,50.45,50.4,50.41,27805.0,42.6904,42.6904,42.6481,42.6565,27805.0
2016-06-28 10:25:00,50.41,50.42,50.36,50.36,20764.0,42.6565,42.665,42.6142,42.6142,20764.0
2016-06-28 10:30:00,50.36,50.41,50.34,50.35,32405.0,42.6142,42.6565,42.5973,42.6057,32405.0
2016-06-28 10:35:00,50.34,50.36,50.3,50.31,36269.0,42.5973,42.6142,42.5634,42.5719,36269.0
2016-06-28 10:40:00,50.31,50.31,50.28,50.31,19864.0,42.5719,42.5719,42.5465,42.5719,19864.0
2016-06-28 10:45:00,50.31,50.34,50.3,50.31,37025.0,42.5719,42.5973,42.5634,42.5719,37025.0
2016-06-28 10:50:00,50.3,50.33,50.28,50.3,16787.0,42.5634,42.5888,42.5465,42.5634,16787.0
2016-06-28 10:55:00,50.3,50.3,50.26,50.29,12546.0,42.5634,42.5634,42.5296,42.555,12546.0
2016-06-28 11:00:00,50.27,50.27,50.2,50.21,66617.0,42.538,42.538,42.4788,42.4873,66617.0
2016-06-28 11:05:00,50.21,50.21,50.16,50.17,24274.0,42.4873,42.4873,42.445,42.4534,24274.0
2016-06-28 11:10:00,50.17,50.21,50.17,50.19,20299.0,42.4534,42.4873,42.4534,42.4704,20299.0
2016-06-28 11:15:00,50.19,50.22,50.18,50.21,12438.0,42.4704,42.4957,42.4619,42.4873,12438.0
2016-06-28 11:20:00,50.21,50.23,50.18,50.18,43856.0,42.4873,42.5042,42.4619,42.4619,43856.0
2016-06-28 11:25:00,50.19,50.2,50.15,50.15,36422.0,42.4704,42.4788,42.4365,42.4365,36422.0
2016-06-28 11:30:00,50.17,50.22,50.16,50.19,31043.0,42.4534,42.4957,42.445,42.4704,31043.0
2016-06-28 11:35:00,50.18,50.2,50.16,50.19,16765.0,42.4619,42.4788,42.445,42.4704,16765.0
2016-06-28 11:40:00,50.19,50.24,50.18,50.24,44318.0,42.4704,42.5127,42.4619,42.5127,44318.0
2016-06-28 11:45:00,50.23,50.26,50.21,50.22,11916.0,42.5042,42.5296,42.4873,42.4957,11916.0
2016-06-28 11:50:00,50.22,50.24,50.19,50.23,9694.0,42.4957,42.5127,42.4704,42.5042,9694.0
2016-06-28 11:55:00,50.22,50.25,50.21,50.25,7544.0,42.4957,42.5211,42.4873,42.5211,7544.0
2016-06-28 12:00:00,50.26,50.27,50.22,50.23,10175.0,42.5296,42.538,42.4957,42.5042,10175.0
2016-06-28 12:05:00,50.23,50.25,50.22,50.22,9726.0,42.5042,42.5211,42.4957,42.4957,9726.0
2016-06-28 12:10:00,50.21,50.22,50.19,50.19,7888.0,42.4873,42.4957,42.4704,42.4704,7888.0
2016-06-28 12:15:00,50.19,50.23,50.19,50.21,5533.0,42.4704,42.5042,42.4704,42.4873,5533.0
2016-06-28 12:20:00,50.21,50.23,50.17,50.18,12465.0,42.4873,42.5042,42.4534,42.4619,12465.0
2016-06-28 12:25:00,50.17,50.17,50.15,50.16,6018.0,42.4534,42.4534,42.4365,42.445,6018.0
2016-06-28 12:30:00,50.16,50.21,50.16,50.21,5934.0,42.445,42.4873,42.445,42.4873,5934.0
2016-06-28 12:35:00,50.22,50.26,50.21,50.26,13587.0,42.4957,42.5296,42.4873,42.5296,13587.0
2016-06-28 12:40:00,50.26,50.29,50.25,50.25,15885.0,42.5296,42.555,42.5211,42.5211,15885.0
2016-06-28 12:45:00,50.26,50.26,50.22,50.24,22747.0,42.5296,42.5296,42.4957,42.5127,22747.0
2016-06-28 12:50:00,50.24,50.26,50.23,50.25,7649.0,42.5127,42.5296,42.5042,42.5211,7649.0
2016-06-28 12:55:00,50.26,50.29,50.25,50.27,21600.0,42.5296,42.555,42.5211,42.538,21600.0
2016-06-28 13:00:00,50.28,50.29,50.27,50.27,13126.0,42.5465,42.555,42.538,42.538,13126.0
2016-06-28 13:05:00,50.29,50.3,50.24,50.26,9583.0,42.555,42.5634,42.5127,42.5296,9583.0
2016-06-28 13:10:00,50.26,50.29,50.26,50.29,6533.0,42.5296,42.555,42.5296,42.555,6533.0
2016-06-28 13:15:00,50.29,50.29,50.22,50.24,10502.0,42.555,42.555,42.4957,42.5127,10502.0
2016-06-28 13:20:00,50.24,50.25,50.21,50.22,7943.0,42.5127,42.5211,42.4873,42.4957,7943.0
2016-06-28 13:25:00,50.21,50.24,50.16,50.21,212031.0,42.4873,42.5127,42.445,42.4873,212031.0
2016-06-28 13:30:00,50.2,50.21,50.17,50.19,60042.0,42.4788,42.4873,42.4534,42.4704,60042.0
2016-06-28 13:35:00,50.18,50.21,50.18,50.2,41172.0,42.4619,42.4873,42.4619,42.4788,41172.0
2016-06-28 13:40:00,50.2,50.23,50.2,50.22,18513.0,42.4788,42.5042,42.4788,42.4957,18513.0
2016-06-28 13:45:00,50.21,50.22,50.2,50.2,8978.0,42.4873,42.4957,42.4788,42.4788,8978.0
2016-06-28 13:50:00,50.2,50.22,50.19,50.22,10112.0,42.4788,42.4957,42.4704,42.4957,10112.0
2016-06-28 13:55:00,50.21,50.21,50.18,50.19,15992.0,42.4873,42.4873,42.4619,42.4704,15992.0
2016-06-28 14:00:00,50.19,50.21,50.17,50.18,20560.0,42.4704,42.4873,42.4534,42.4619,20560.0
2016-06-28 14:05:00,50.18,50.19,50.16,50.17,32322.0,42.4619,42.4704,42.445,42.4534,32322.0
2016-06-28 14:10:00,50.17,50.18,50.15,50.17,35628.0,42.4534,42.4619,42.4365,42.4534,35628.0
2016-06-28 14:15:00,50.16,50.2,50.16,50.2,18519.0,42.445,42.4788,42.445,42.4788,18519.0
2016-06-28 14:20:00,50.2,50.2,50.16,50.17,10945.0,42.4788,42.4788,42.445,42.4534,10945.0
2016-06-28 14:25:00,50.17,50.21,50.16,50.19,13807.0,42.4534,42.4873,42.445,42.4704,13807.0
2016-06-28 14:30:00,50.2,50.26,50.19,50.26,35931.0,42.4788,42.5296,42.4704,42.5296,35931.0
2016-06-28 14:35:00,50.26,50.3,50.25,50.28,19104.0,42.5296,42.5634,42.5211,42.5465,19104.0
2016-06-28 14:40:00,50.28,50.28,50.26,50.27,16521.0,42.5465,42.5465,42.5296,42.538,16521.0
2016-06-28 14:45:00,50.27,50.28,50.26,50.28,39549.0,42.538,42.5465,42.5296,42.5465,39549.0
2016-06-28 14:50:00,50.28,50.36,50.28,50.35,46600.0,42.5465,42.6142,42.5465,42.6057,46600.0
2016-06-28 14:55:00,50.34,50.4,50.34,50.39,76480.0,42.5973,42.6481,42.5973,42.6396,76480.0
2016-06-28 15:00:00,50.39,50.42,50.37,50.41,68638.0,42.6396,42.665,42.6227,42.6565,68638.0
2016-06-28 15:05:00,50.41,50.43,50.39,50.4,46335.0,42.6565,42.6734,42.6396,42.6481,46335.0
2016-06-28 15:10:00,50.4,50.46,50.4,50.44,28584.0,42.6481,42.6988,42.6481,42.6819,28584.0
2016-06-28 15:15:00,50.43,50.44,50.41,50.42,37361.0,42.6734,42.6819,42.6565,42.665,37361.0
2016-06-28 15:20:00,50.42,50.43,50.4,50.4,37605.0,42.665,42.6734,42.6481,42.6481,37605.0
2016-06-28 15:25:00,50.39,50.39,50.34,50.38,56740.0,42.6396,42.6396,42.5973,42.6311,56740.0
2016-06-28 15:30:00,50.38,50.42,50.36,50.36,46071.0,42.6311,42.665,42.6142,42.6142,46071.0
2016-06-28 15:35:00,50.36,50.41,50.35,50.4,77456.0,42.6142,42.6565,42.6057,42.6481,77456.0
2016-06-28 15:40:00,50.41,50.44,50.4,50.42,101553.0,42.6565,42.6819,42.6481,42.665,101553.0
2016-06-28 15:45:00,50.41,50.44,50.41,50.44,43808.0,42.6565,42.6819,42.6565,42.6819,43808.0
2016-06-28 15:50:00,50.44,50.44,50.38,50.39,70750.0,42.6819,42.6819,42.6311,42.6396,70750.0
2016-06-28 15:55:00,50.4,50.49,50.4,50.48,215752.0,42.6481,42.7242,42.6481,42.7157,215752.0
2016-06-29 09:30:00,51.37,51.49,51.37,51.47,122270.0,43.4689,43.5704,43.4689,43.5535,122270.0
2016-06-29 09:35:00,51.46,51.48,51.45,51.47,93137.0,43.545,43.5619,43.5366,43.5535,93137.0
2016-06-29 09:40:00,51.46,51.48,51.44,51.47,57053.0,43.545,43.5619,43.5281,43.5535,57053.0
2016-06-29 09:45:00,51.48,51.51,51.47,51.5,46864.0,43.5619,43.5873,43.5535,43.5789,46864.0
2016-06-29 09:50:00,51.5,51.52,51.49,51.5,66726.0,43.5789,43.5958,43.5704,43.5789,66726.0
2016-06-29 09:55:00,51.5,51.54,51.5,51.52,135088.0,43.5789,43.6127,43.5789,43.5958,135088.0
2016-06-29 10:00:00,51.53,51.57,51.49,51.56,402095.0,43.6042,43.6381,43.5704,43.6296,402095.0
2016-06-29 10:05:00,51.56,51.58,51.51,51.51,45887.0,43.6296,43.6466,43.5873,43.5873,45887.0
2016-06-29 10:10:00,51.52,51.57,51.5,51.55,76891.0,43.5958,43.6381,43.5789,43.6212,76891.0
2016-06-29 10:15:00,51.55,51.57,51.53,51.55,43985.0,43.6212,43.6381,43.6042,43.6212,43985.0
2016-06-29 10:20:00,51.55,51.59,51.55,51.58,88823.0,43.6212,43.655,43.6212,43.6466,88823.0
2016-06-29 10:25:00,51.58,51.59,51.57,51.58,140776.0,43.6466,43.655,43.6381,43.6466,140776.0
2016-06-29 10:30:00,51.57,51.61,51.56,51.59,113985.0,43.6381,43.6719,43.6296,43.655,113985.0
2016-06-29 10:35:00,51.59,51.59,51.53,51.55,25239.0,43.655,43.655,43.6042,43.6212,25239.0
2016-06-29 10:40:00,51.54,51.56,51.53,51.53,16669.0,43.6127,43.6296,43.6042,43.6042,16669.0
2016-06-29 10:45:00,51.53,51.57,51.53,51.57,28255.0,43.6042,43.6381,43.6042,43.6381,28255.0
2016-06-29 10:50:00,51.57,51.57,51.55,51.55,16391.0,43.6381,43.6381,43.6212,43.6212,16391.0
2016-06-29 10:55:00,51.55,51.58,51.54,51.57,55030.0,43.6212,43.6466,43.6127,43.6381,55030.0
2016-06-29 11:00:00,51.57,51.61,51.57,51.6,16830.0,43.6381,43.6719,43.6381,43.6635,16830.0
2016-06-29 11:05:00,51.59,51.6,51.57,51.57,15781.0,43.655,43.6635,43.6381,43.6381,15781.0
2016-06-29 11:10:00,51.57,51.59,51.56,51.58,28361.0,43.6381,43.655,43.6296,43.6466,28361.0
2016-06-29 11:15:00,51.58,51.61,51.58,51.58,28566.0,43.6466,43.6719,43.6466,43.6466,28566.0
2016-06-29 11:20:00,51.57,51.59,51.55,51.58,25007.0,43.6381,43.655,43.6212,43.6466,25007.0
2016-06-29 11:25:00,51.58,51.61,51.58,51.6,22463.0,43.6466,43.6719,43.6466,43.6635,22463.0
2016-06-29 11:30:00,51.61,51.62,51.58,51.59,37471.0,43.6719,43.6804,43.6466,43.655,37471.0
2016-06-29 11:35:00,51.58,51.6,51.56,51.58,39637.0,43.6466,43.6635,43.6296,43.6466,39637.0
2016-06-29 11:40:00,51.59,51.6,51.56,51.58,25938.0,43.655,43.6635,43.6296,43.6466,25938.0
2016-06-29 11:45:00,51.58,51.6,51.56,51.59,63520.0,43.6466,43.6635,43.6296,43.655,63520.0
2016-06-29 11:50:00,51.59,51.61,51.59,51.6,33273.0,43.655,43.6719,43.655,43.6635,33273.0
2016-06-29 11:55:00,51.59,51.63,51.59,51.6,19497.0,43.655,43.6889,43.655,43.6635,19497.0
2016-06-29 12:00:00,51.6,51.6,51.58,51.58,10747.0,43.6635,43.6635,43.6466,43.6466,10747.0
2016-06-29 12:05:00,51.58,51.6,51.58,51.59,4721.0,43.6466,43.6635,43.6466,43.655,4721.0
2016-06-29 12:10:00,51.59,51.6,51.59,51.59,15202.0,43.655,43.6635,43.655,43.655,15202.0
2016-06-29 12:15:00,51.6,51.61,51.59,51.6,10982.0,43.6635,43.6719,43.655,43.6635,10982.0
2016-06-29 12:20:00,51.6,51.62,51.59,51.61,16528.0,43.6635,43.6804,43.655,43.6719,16528.0
2016-06-29 12:25:00,51.62,51.63,51.62,51.63,4899.0,43.6804,43.6889,43.6804,43.6889,4899.0
2016-06-29 12:30:00,51.63,51.63,51.6,51.61,53075.0,43.6889,43.6889,43.6635,43.6719,53075.0
2016-06-29 12:35:00,51.61,51.63,51.6,51.63,36928.0,43.6719,43.6889,43.6635,43.6889,36928.0
2016-06-29 12:40:00,51.64,51.64,51.62,51.62,23613.0,43.6973,43.6973,43.6804,43.6804,23613.0
2016-06-29 12:45:00,51.61,51.62,51.58,51.59,26830.0,43.6719,43.6804,43.6466,43.655,26830.0
2016-06-29 12:50:00,51.58,51.6,51.57,51.58,52805.0,43.6466,43.6635,43.6381,43.6466,52805.0
2016-06-29 12:55:00,51.58,51.6,51.57,51.59,7015.0,43.6466,43.6635,43.6381,43.655,7015.0
2016-06-29 13:00:00,51.59,51.61,51.59,51.59,10002.0,43.655,43.6719,43.655,43.655,10002.0
2016-06-29 13:05:00,51.6,51.6,51.56,51.56,13214.0,43.6635,43.6635,43.6296,43.6296,13214.0
2016-06-29 13:10:00,51.55,51.55,51.52,51.55,19594.0,43.6212,43.6212,43.5958,43.6212,19594.0
2016-06-29 13:15:00,51.55,51.55,51.52,51.53,27868.0,43.6212,43.6212,43.5958,43.6042,27868.0
2016-06-29 13:20:00,51.53,51.54,51.52,51.54,16984.0,43.6042,43.6127,43.5958,43.6127,16984.0
2016-06-29 13:25:00,51.53,51.54,51.51,51.52,30077.0,43.6042,43.6127,43.5873,43.5958,30077.0
2016-06-29 13:30:00,51.53,51.54,51.52,51.53,7501.0,43.6042,43.6127,43.5958,43.6042,7501.0
2016-06-29 13:35:00,51.52,51.54,51.52,51.53,13145.0,43.5958,43.6127,43.5958,43.6042,13145.0
2016-06-29 13:40:00,51.53,51.55,51.53,51.55,8822.0,43.6042,43.6212,43.6042,43.6212,8822.0
2016-06-29 13:45:00,51.55,51.56,51.55,51.55,8781.0,43.6212,43.6296,43.6212,43.6212,8781.0
2016-06-29 13:50:00,51.55,51.56,51.54,51.56,31176.0,43.6212,43.6296,43.6127,43.6296,31176.0
2016-06-29 13:55:00,51.56,51.57,51.56,51.57,10292.0,43.6296,43.6381,43.6296,43.6381,10292.0
2016-06-29 14:00:00,51.58,51.59,51.57,51.59,16997.0,43.6466,43.655,43.6381,43.655,16997.0
2016-06-29 14:05:00,51.59,51.62,51.58,51.61,9458.0,43.655,43.6804,43.6466,43.6719,9458.0
2016-06-29 14:10:00,51.61,51.63,51.6,51.62,6971.0,43.6719,43.6889,43.6635,43.6804,6971.0
2016-06-29 14:15:00,51.62,51.65,51.6,51.6,7367.0,43.6804,43.7058,43.6635,43.6635,7367.0
2016-06-29 14:20:00,51.6,51.64,51.6,51.64,7467.0,43.6635,43.6973,43.6635,43.6973,7467.0
2016-06-29 14:25:00,51.65,51.65,51.61,51.63,9127.0,43.7058,43.7058,43.6719,43.6889,9127.0
2016-06-29 14:30:00,51.63,51.67,51.63,51.65,11246.0,43.6889,43.7227,43.6889,43.7058,11246.0
2016-06-29 14:35:00,51.65,51.65,51.64,51.64,6090.0,43.7058,43.7058,43.6973,43.6973,6090.0
2016-06-29 14:40:00,51.64,51.66,51.64,51.65,6900.0,43.6973,43.7143,43.6973,43.7058,6900.0
2016-06-29 14:45:00,51.64,51.68,51.64,51.64,37406.0,43.6973,43.7312,43.6973,43.6973,37406.0
2016-06-29 14:50:00,51.64,51.65,51.6,51.61,15227.0,43.6973,43.7058,43.6635,43.6719,15227.0
2016-06-29 14:55:00,51.62,51.66,51.61,51.66,16068.0,43.6804,43.7143,43.6719,43.7143,16068.0
2016-06-29 15:00:00,51.65,51.67,51.64,51.67,28211.0,43.7058,43.7227,43.6973,43.7227,28211.0
2016-06-29 15:05:00,51.67,51.67,51.64,51.64,6594.0,43.7227,43.7227,43.6973,43.6973,6594.0
2016-06-29 15:10:00,51.65,51.69,51.65,51.67,41222.0,43.7058,43.7396,43.7058,43.7227,41222.0
2016-06-29 15:15:00,51.67,51.7,51.67,51.69,33820.0,43.7227,43.7481,43.7227,43.7396,33820.0
2016-06-29 15:20:00,51.7,51.7,51.66,51.66,15705.0,43.7481,43.7481,43.7143,43.7143,15705.0
2016-06-29 15:25:00,51.66,51.67,51.64,51.66,24011.0,43.7143,43.7227,43.6973,43.7143,24011.0
2016-06-29 15:30:00,51.66,51.67,51.64,51.67,20517.0,43.7143,43.7227,43.6973,43.7227,20517.0
2016-06-29 15:35:00,51.67,51.68,51.63,51.63,24422.0,43.7227,43.7312,43.6889,43.6889,24422.0
2016-06-29 15:40:00,51.64,51.65,51.62,51.62,17987.0,43.6973,43.7058,43.6804,43.6804,17987.0
2016-06-29 15:45:00,51.63,51.66,51.6,51.64,30912.0,43.6889,43.7143,43.6635,43.6973,30912.0
2016-06-29 15:50:00,51.63,51.64,51.57,51.63,71893.0,43.6889,43.6973,43.6381,43.6889,71893.0
2016-06-29 15:55:00,51.63,51.66,51.61,51.66,128184.0,43.6889,43.7143,43.6719,43.7143,128184.0
2016-06-30 09:30:00,51.95,52.04,51.95,51.99,62034.0,43.9596,44.0358,43.9596,43.9935,62034.0
2016-06-30 09:35:00,51.99,52.02,51.91,51.93,73454.0,43.9935,44.0189,43.9258,43.9427,73454.0
2016-06-30 09:40:00,51.92,51.93,51.84,51.89,65672.0,43.9343,43.9427,43.8666,43.9089,65672.0
2016-06-30 09:45:00,51.9,51.94,51.87,51.91,17605.0,43.9173,43.9512,43.892,43.9258,17605.0
2016-06-30 09:50:00,51.91,51.91,51.84,51.85,26954.0,43.9258,43.9258,43.8666,43.875,26954.0
2016-06-30 09:55:00,51.85,51.86,51.81,51.85,55762.0,43.875,43.8835,43.8412,43.875,55762.0
2016-06-30 10:00:00,51.86,51.87,51.83,51.84,31323.0,43.8835,43.892,43.8581,43.8666,31323.0
2016-06-30 10:05:00,51.84,51.85,51.8,51.8,36499.0,43.8666,43.875,43.8327,43.8327,36499.0
2016-06-30 10:10:00,51.8,51.84,51.78,51.83,26510.0,43.8327,43.8666,43.8158,43.8581,26510.0
2016-06-30 10:15:00,51.83,51.85,51.78,51.79,28010.0,43.8581,43.875,43.8158,43.8243,28010.0
2016-06-30 10:20:00,51.8,51.82,51.78,51.8,16103.0,43.8327,43.8496,43.8158,43.8327,16103.0
2016-06-30 10:25:00,51.8,51.81,51.76,51.79,55764.0,43.8327,43.8412,43.7989,43.8243,55764.0
2016-06-30 10:30:00,51.8,51.85,51.79,51.82,20489.0,43.8327,43.875,43.8243,43.8496,20489.0
2016-06-30 10:35:00,51.82,51.85,51.79,51.83,18025.0,43.8496,43.875,43.8243,43.8581,18025.0
2016-06-30 10:40:00,51.83,51.86,51.81,51.85,14656.0,43.8581,43.8835,43.8412,43.875,14656.0
2016-06-30 10:45:00,51.84,51.88,51.84,51.88,8200.0,43.8666,43.9004,43.8666,43.9004,8200.0
2016-06-30 10:50:00,51.88,51.91,51.85,51.86,22843.0,43.9004,43.9258,43.875,43.8835,22843.0
2016-06-30 10:55:00,51.86,51.91,51.86,51.88,45034.0,43.8835,43.9258,43.8835,43.9004,45034.0
2016-06-30 11:00:00,51.89,51.89,51.78,51.81,72027.0,43.9089,43.9089,43.8158,43.8412,72027.0
2016-06-30 11:05:00,51.81,51.9,51.81,51.9,24438.0,43.8412,43.9173,43.8412,43.9173,24438.0
2016-06-30 11:10:00,51.91,51.93,51.85,51.88,15367.0,43.9258,43.9427,43.875,43.9004,15367.0
2016-06-30 11:15:00,51.88,51.89,51.8,51.81,25899.0,43.9004,43.9089,43.8327,43.8412,25899.0
2016-06-30 11:20:00,51.82,51.84,51.8,51.82,13590.0,43.8496,43.8666,43.8327,43.8496,13590.0
2016-06-30 11:25:00,51.82,51.91,51.8,51.87,75371.0,43.8496,43.9258,43.8327,43.892,75371.0
2016-06-30 11:30:00,51.89,51.94,51.89,51.94,27052.0,43.9089,43.9512,43.9089,43.9512,27052.0
2016-06-30 11:35:00,51.93,51.95,51.88,51.91,8162.0,43.9427,43.9596,43.9004,43.9258,8162.0
2016-06-30 11:40:00,51.89,51.89,51.84,51.84,9249.0,43.9089,43.9089,43.8666,43.8666,9249.0
2016-06-30 11:45:00,51.84,51.85,51.83,51.85,9829.0,43.8666,43.875,43.8581,43.875,9829.0
2016-06-30 11:50:00,51.86,51.86,51.82,51.85,23934.0,43.8835,43.8835,43.8496,43.875,23934.0
2016-06-30 11:55:00,51.85,51.86,51.82,51.86,35791.0,43.875,43.8835,43.8496,43.8835,35791.0
2016-06-30 12:00:00,51.87,51.91,51.86,51.89,54553.0,43.892,43.9258,43.8835,43.9089,54553.0
2016-06-30 12:05:00,51.88,51.89,51.85,51.86,62241.0,43.9004,43.9089,43.875,43.8835,62241.0
2016-06-30 12:10:00,51.88,51.91,51.87,51.91,41787.0,43.9004,43.9258,43.892,43.9258,41787.0
2016-06-30 12:15:00,51.92,51.96,51.9,51.96,32105.0,43.9343,43.9681,43.9173,43.9681,32105.0
2016-06-30 12:20:00,51.96,51.97,51.92,51.97,25593.0,43.9681,43.9766,43.9343,43.9766,25593.0
2016-06-30 12:25:00,51.96,51.97,51.92,51.96,17168.0,43.9681,43.9766,43.9343,43.9681,17168.0
2016-06-30 12:30:00,51.97,52.03,51.97,52.0,45384.0,43.9766,44.0273,43.9766,44.002,45384.0
2016-06-30 12:35:00,52.0,52.03,51.99,52.02,14883.0,44.002,44.0273,43.9935,44.0189,14883.0
2016-06-30 12:40:00,52.01,52.02,51.99,51.99,56318.0,44.0104,44.0189,43.9935,43.9935,56318.0
2016-06-30 12:45:00,52.0,52.05,52.0,52.05,33474.0,44.002,44.0443,44.002,44.0443,33474.0
2016-06-30 12:50:00,52.05,52.09,52.03,52.07,24385.0,44.0443,44.0781,44.0273,44.0612,24385.0
2016-06-30 12:55:00,52.07,52.11,52.07,52.1,46231.0,44.0612,44.095,44.0612,44.0866,46231.0
2016-06-30 13:00:00,52.1,52.14,52.1,52.13,25096.0,44.0866,44.1204,44.0866,44.112,25096.0
2016-06-30 13:05:00,52.13,52.13,52.06,52.07,74734.0,44.112,44.112,44.0527,44.0612,74734.0
2016-06-30 13:10:00,52.07,52.09,52.02,52.03,79269.0,44.0612,44.0781,44.0189,44.0273,79269.0
2016-06-30 13:15:00,52.04,52.08,52.0,52.01,14168.0,44.0358,44.0697,44.002,44.0104,14168.0
2016-06-30 13:20:00,52.01,52.01,51.96,51.97,23570.0,44.0104,44.0104,43.9681,43.9766,23570.0
2016-06-30 13:25:00,51.97,51.98,51.94,51.96,73813.0,43.9766,43.985,43.9512,43.9681,73813.0
2016-06-30 13:30:00,51.96,51.96,51.94,51.95,47038.0,43.9681,43.9681,43.9512,43.9596,47038.0
2016-06-30 13:35:00,51.95,51.97,51.94,51.94,17113.0,43.9596,43.9766,43.9512,43.9512,17113.0
2016-06-30 13:40:00,51.94,51.97,51.93,51.97,16909.0,43.9512,43.9766,43.9427,43.9766,16909.0
2016-06-30 13:45:00,51.97,51.98,51.93,51.93,8370.0,43.9766,43.985,43.9427,43.9427,8370.0
2016-06-30 13:50:00,51.94,51.96,51.93,51.93,26199.0,43.9512,43.9681,43.9427,43.9427,26199.0
2016-06-30 13:55:00,51.93,51.98,51.91,51.97,44087.0,43.9427,43.985,43.9258,43.9766,44087.0
2016-06-30 14:00:00,51.97,52.02,51.97,52.02,25517.0,43.9766,44.0189,43.9766,44.0189,25517.0
2016-06-30 14:05:00,52.02,52.04,51.99,52.04,22550.0,44.0189,44.0358,43.9935,44.0358,22550.0
2016-06-30 14:10:00,52.04,52.05,52.03,52.03,13415.0,44.0358,44.0443,44.0273,44.0273,13415.0
2016-06-30 14:15:00,52.03,52.07,52.02,52.06,18909.0,44.0273,44.0612,44.0189,44.0527,18909.0
2016-06-30 14:20:00,52.06,52.07,52.04,52.04,9878.0,44.0527,44.0612,44.0358,44.0358,9878.0
2016-06-30 14:25:00,52.04,52.04,51.96,51.97,42542.0,44.0358,44.0358,43.9681,43.9766,42542.0
2016-06-30 14:30:00,51.98,51.99,51.96,51.96,11883.0,43.985,43.9935,43.9681,43.9681,11883.0
2016-06-30 14:35:00,51.96,51.98,51.95,51.97,14349.0,43.9681,43.985,43.9596,43.9766,14349.0
2016-06-30 14:40:00,51.98,52.01,51.98,52.0,14606.0,43.985,44.0104,43.985,44.002,14606.0
2016-06-30 14:45:00,51.99,52.0,51.97,51.98,5078.0,43.9935,44.002,43.9766,43.985,5078.0
2016-06-30 14:50:00,51.98,52.02,51.96,52.02,28449.0,43.985,44.0189,43.9681,44.0189,28449.0
2016-06-30 14:55:00,52.02,52.03,51.99,52.02,33496.0,44.0189,44.0273,43.9935,44.0189,33496.0
2016-06-30 15:00:00,52.03,52.06,52.02,52.03,27035.0,44.0273,44.0527,44.0189,44.0273,27035.0
2016-06-30 15:05:00,52.04,52.05,52.02,52.03,14817.0,44.0358,44.0443,44.0189,44.0273,14817.0
2016-06-30 15:10:00,52.03,52.03,51.98,51.99,52838.0,44.0273,44.0273,43.985,43.9935,52838.0
2016-06-30 15:15:00,51.99,52.0,51.96,51.98,61264.0,43.9935,44.002,43.9681,43.985,61264.0
2016-06-30 15:20:00,51.99,51.99,51.97,51.97,47702.0,43.9935,43.9935,43.9766,43.9766,47702.0
2016-06-30 15:25:00,51.97,52.01,51.97,52.01,46813.0,43.9766,44.0104,43.9766,44.0104,46813.0
2016-06-30 15:30:00,52.01,52.04,51.99,52.04,46591.0,44.0104,44.0358,43.9935,44.0358,46591.0
2016-06-30 15:35:00,52.04,52.04,51.97,51.98,88167.0,44.0358,44.0358,43.9766,43.985,88167.0
2016-06-30 15:40:00,51.99,52.0,51.93,51.94,28479.0,43.9935,44.002,43.9427,43.9512,28479.0
2016-06-30 15:45:00,51.94,51.99,51.93,51.95,66438.0,43.9512,43.9935,43.9427,43.9596,66438.0
2016-06-30 15:50:00,51.96,52.0,51.95,52.0,88029.0,43.9681,44.002,43.9596,44.002,88029.0
2016-06-30 15:55:00,51.99,52.07,51.98,52.06,143967.0,43.9935,44.0612,43.985,44.0527,143967.0
2016-07-01 09:30:00,52.78,52.86,52.77,52.86,71294.0,44.662,44.7297,44.6535,44.7297,71294.0
2016-07-01 09:35:00,52.86,52.9,52.84,52.89,36243.0,44.7297,44.7635,44.7128,44.7551,36243.0
2016-07-01 09:40:00,52.91,52.96,52.91,52.94,188812.0,44.772,44.8143,44.772,44.7974,188812.0
2016-07-01 09:45:00,52.95,52.96,52.91,52.93,66404.0,44.8058,44.8143,44.772,44.7889,66404.0
2016-07-01 09:50:00,52.93,52.97,52.91,52.91,39007.0,44.7889,44.8228,44.772,44.772,39007.0
2016-07-01 09:55:00,52.91,52.95,52.87,52.94,58786.0,44.772,44.8058,44.7381,44.7974,58786.0
2016-07-01 10:00:00,52.95,52.96,52.9,52.91,99056.0,44.8058,44.8143,44.7635,44.772,99056.0
2016-07-01 10:05:00,52.91,52.94,52.88,52.9,37880.0,44.772,44.7974,44.7466,44.7635,37880.0
2016-07-01 10:10:00,52.89,52.92,52.87,52.88,22722.0,44.7551,44.7805,44.7381,44.7466,22722.0
2016-07-01 10:15:00,52.88,52.92,52.88,52.91,30487.0,44.7466,44.7805,44.7466,44.772,30487.0
2016-07-01 10:20:00,52.91,52.93,52.9,52.91,28316.0,44.772,44.7889,44.7635,44.772,28316.0
2016-07-01 10:25:00,52.92,52.96,52.91,52.94,102657.0,44.7805,44.8143,44.772,44.7974,102657.0
2016-07-01 10:30:00,52.94,52.94,52.86,52.87,30119.0,44.7974,44.7974,44.7297,44.7381,30119.0
2016-07-01 10:35:00,52.86,52.91,52.86,52.9,32825.0,44.7297,44.772,44.7297,44.7635,32825.0
2016-07-01 10:40:00,52.9,52.92,52.85,52.86,18502.0,44.7635,44.7805,44.7212,44.7297,18502.0
2016-07-01 10:45:00,52.86,52.86,52.84,52.84,17839.0,44.7297,44.7297,44.7128,44.7128,17839.0
2016-07-01 10:50:00,52.83,52.83,52.8,52.82,12745.0,44.7043,44.7043,44.6789,44.6958,12745.0
2016-07-01 10:55:00,52.82,52.84,52.81,52.84,9044.0,44.6958,44.7128,44.6874,44.7128,9044.0
2016-07-01 11:00:00,52.83,52.86,52.82,52.86,23141.0,44.7043,44.7297,44.6958,44.7297,23141.0
2016-07-01 11:05:00,52.86,52.87,52.81,52.81,20256.0,44.7297,44.7381,44.6874,44.6874,20256.0
2016-07-01 11:10:00,52.81,52.81,52.79,52.79,30319.0,44.6874,44.6874,44.6704,44.6704,30319.0
2016-07-01 11:15:00,52.79,52.8,52.77,52.79,36052.0,44.6704,44.6789,44.6535,44.6704,36052.0
2016-07-01 11:20:00,52.79,52.81,52.76,52.76,16372.0,44.6704,44.6874,44.6451,44.6451,16372.0
2016-07-01 11:25:00,52.77,52.8,52.75,52.8,38194.0,44.6535,44.6789,44.6366,44.6789,38194.0
2016-07-01 11:30:00,52.8,52.82,52.8,52.8,10095.0,44.6789,44.6958,44.6789,44.6789,10095.0
2016-07-01 11:35:00,52.82,52.83,52.78,52.8,14873.0,44.6958,44.7043,44.662,44.6789,14873.0
2016-07-01 11:40:00,52.8,52.82,52.78,52.82,10055.0,44.6789,44.6958,44.662,44.6958,10055.0
2016-07-01 11:45:00,52.81,52.82,52.78,52.82,15579.0,44.6874,44.6958,44.662,44.6958,15579.0
2016-07-01 11:50:00,52.83,52.85,52.83,52.84,12069.0,44.7043,44.7212,44.7043,44.7128,12069.0
2016-07-01 11:55:00,52.84,52.86,52.84,52.85,14001.0,44.7128,44.7297,44.7128,44.7212,14001.0
2016-07-01 12:00:00,52.85,52.86,52.8,52.81,25641.0,44.7212,44.7297,44.6789,44.6874,25641.0
2016-07-01 12:05:00,52.81,52.83,52.76,52.76,29935.0,44.6874,44.7043,44.6451,44.6451,29935.0
2016-07-01 12:10:00,52.76,52.78,52.74,52.77,19529.0,44.6451,44.662,44.6281,44.6535,19529.0
2016-07-01 12:15:00,52.78,52.79,52.77,52.77,17713.0,44.662,44.6704,44.6535,44.6535,17713.0
2016-07-01 12:20:00,52.76,52.76,52.74,52.75,5756.0,44.6451,44.6451,44.6281,44.6366,5756.0
2016-07-01 12:25:00,52.74,52.76,52.72,52.75,13600.0,44.6281,44.6451,44.6112,44.6366,13600.0
2016-07-01 12:30:00,52.76,52.77,52.75,52.76,11268.0,44.6451,44.6535,44.6366,44.6451,11268.0
2016-07-01 12:35:00,52.76,52.77,52.74,52.75,8021.0,44.6451,44.6535,44.6281,44.6366,8021.0
2016-07-01 12:40:00,52.75,52.77,52.74,52.77,50966.0,44.6366,44.6535,44.6281,44.6535,50966.0
2016-07-01 12:45:00,52.77,52.77,52.75,52.75,8686.0,44.6535,44.6535,44.6366,44.6366,8686.0
2016-07-01 12:50:00,52.75,52.79,52.74,52.78,12212.0,44.6366,44.6704,44.6281,44.662,12212.0
2016-07-01 12:55:00,52.78,52.78,52.73,52.73,8145.0,44.662,44.662,44.6197,44.6197,8145.0
2016-07-01 13:00:00,52.74,52.75,52.72,52.75,15354.0,44.6281,44.6366,44.6112,44.6366,15354.0
2016-07-01 13:05:00,52.75,52.76,52.74,52.75,7819.0,44.6366,44.6451,44.6281,44.6366,7819.0
2016-07-01 13:10:00,52.74,52.76,52.73,52.75,25586.0,44.6281,44.6451,44.6197,44.6366,25586.0
2016-07-01 13:15:00,52.75,52.75,52.73,52.73,5323.0,44.6366,44.6366,44.6197,44.6197,5323.0
2016-07-01 13:20:00,52.73,52.74,52.72,52.73,10151.0,44.6197,44.6281,44.6112,44.6197,10151.0
2016-07-01 13:25:00,52.73,52.74,52.7,52.7,24356.0,44.6197,44.6281,44.5943,44.5943,24356.0
2016-07-01 13:30:00,52.69,52.71,52.67,52.71,12549.0,44.5858,44.6028,44.5689,44.6028,12549.0
2016-07-01 13:35:00,52.72,52.72,52.65,52.68,15267.0,44.6112,44.6112,44.552,44.5774,15267.0
2016-07-01 13:40:00,52.67,52.71,52.67,52.7,20091.0,44.5689,44.6028,44.5689,44.5943,20091.0
2016-07-01 13:45:00,52.7,52.71,52.67,52.68,34316.0,44.5943,44.6028,44.5689,44.5774,34316.0
2016-07-01 13:50:00,52.69,52.7,52.68,52.68,9384.0,44.5858,44.5943,44.5774,44.5774,9384.0
2016-07-01 13:55:00,52.69,52.71,52.68,52.7,13006.0,44.5858,44.6028,44.5774,44.5943,13006.0
2016-07-01 14:00:00,52.71,52.73,52.7,52.72,25454.0,44.6028,44.6197,44.5943,44.6112,25454.0
2016-07-01 14:05:00,52.71,52.73,52.69,52.72,9721.0,44.6028,44.6197,44.5858,44.6112,9721.0
2016-07-01 14:10:00,52.72,52.74,52.7,52.7,11354.0,44.6112,44.6281,44.5943,44.5943,11354.0
2016-07-01 14:15:00,52.7,52.71,52.69,52.71,6111.0,44.5943,44.6028,44.5858,44.6028,6111.0
2016-07-01 14:20:00,52.72,52.73,52.71,52.72,9122.0,44.6112,44.6197,44.6028,44.6112,9122.0
2016-07-01 14:25:00,52.72,52.73,52.7,52.73,16937.0,44.6112,44.6197,44.5943,44.6197,16937.0
2016-07-01 14:30:00,52.73,52.73,52.71,52.72,4171.0,44.6197,44.6197,44.6028,44.6112,4171.0
2016-07-01 14:35:00,52.72,52.73,52.69,52.69,24701.0,44.6112,44.6197,44.5858,44.5858,24701.0
2016-07-01 14:40:00,52.7,52.72,52.69,52.69,12834.0,44.5943,44.6112,44.5858,44.5858,12834.0
2016-07-01 14:45:00,52.7,52.7,52.69,52.7,2862.0,44.5943,44.5943,44.5858,44.5943,2862.0
2016-07-01 14:50:00,52.7,52.72,52.68,52.69,17699.0,44.5943,44.6112,44.5774,44.5858,17699.0
2016-07-01 14:55:00,52.69,52.73,52.67,52.73,8433.0,44.5858,44.6197,44.5689,44.6197,8433.0
2016-07-01 15:00:00,52.72,52.74,52.72,52.72,15719.0,44.6112,44.6281,44.6112,44.6112,15719.0
2016-07-01 15:05:00,52.73,52.76,52.72,52.76,30853.0,44.6197,44.6451,44.6112,44.6451,30853.0
2016-07-01 15:10:00,52.76,52.78,52.75,52.76,12781.0,44.6451,44.662,44.6366,44.6451,12781.0
2016-07-01 15:15:00,52.76,52.79,52.76,52.77,13206.0,44.6451,44.6704,44.6451,44.6535,13206.0
2016-07-01 15:20:00,52.78,52.79,52.75,52.75,12560.0,44.662,44.6704,44.6366,44.6366,12560.0
2016-07-01 15:25:00,52.76,52.76,52.74,52.76,23044.0,44.6451,44.6451,44.6281,44.6451,23044.0
2016-07-01 15:30:00,52.76,52.76,52.74,52.76,7972.0,44.6451,44.6451,44.6281,44.6451,7972.0
2016-07-01 15:35:00,52.76,52.77,52.7,52.72,48158.0,44.6451,44.6535,44.5943,44.6112,48158.0
2016-07-01 15:40:00,52.72,52.75,52.72,52.73,14568.0,44.6112,44.6366,44.6112,44.6197,14568.0
2016-07-01 15:45:00,52.72,52.77,52.71,52.77,61030.0,44.6112,44.6535,44.6028,44.6535,61030.0
2016-07-01 15:50:00,52.77,52.79,52.76,52.78,59930.0,44.6535,44.6704,44.6451,44.662,59930.0
2016-07-01 15:55:00,52.78,52.84,52.77,52.81,121008.0,44.662,44.7128,44.6535,44.6874,121008.0
2016-07-05 09:30:00,52.38,52.39,52.19,52.26,36119.0,44.3235,44.332,44.1627,44.222,36119.0
2016-07-05 09:35:00,52.26,52.26,52.2,52.24,43348.0,44.222,44.222,44.1712,44.205,43348.0
2016-07-05 09:40:00,52.24,52.26,52.19,52.19,19334.0,44.205,44.222,44.1627,44.1627,19334.0
2016-07-05 09:45:00,52.19,52.19,52.12,52.15,62960.0,44.1627,44.1627,44.1035,44.1289,62960.0
2016-07-05 09:50:00,52.13,52.15,52.11,52.12,10966.0,44.112,44.1289,44.095,44.1035,10966.0
2016-07-05 09:55:00,52.12,52.12,52.1,52.12,24765.0,44.1035,44.1035,44.0866,44.1035,24765.0
2016-07-05 10:00:00,52.11,52.11,52.07,52.07,62043.0,44.095,44.095,44.0612,44.0612,62043.0
2016-07-05 10:05:00,52.07,52.08,52.05,52.06,76873.0,44.0612,44.0697,44.0443,44.0527,76873.0
2016-07-05 10:10:00,52.06,52.08,52.03,52.08,21697.0,44.0527,44.0697,44.0273,44.0697,21697.0
2016-07-05 10:15:00,52.07,52.07,52.03,52.04,67819.0,44.0612,44.0612,44.0273,44.0358,67819.0
2016-07-05 10:20:00,52.03,52.06,52.02,52.05,24707.0,44.0273,44.0527,44.0189,44.0443,24707.0
2016-07-05 10:25:00,52.05,52.06,52.01,52.04,93326.0,44.0443,44.0527,44.0104,44.0358,93326.0
2016-07-05 10:30:00,52.05,52.08,52.04,52.07,78971.0,44.0443,44.0697,44.0358,44.0612,78971.0
2016-07-05 10:35:00,52.06,52.06,52.03,52.05,62164.0,44.0527,44.0527,44.0273,44.0443,62164.0
2016-07-05 10:40:00,52.06,52.11,52.06,52.07,25641.0,44.0527,44.095,44.0527,44.0612,25641.0
2016-07-05 10:45:00,52.06,52.06,52.04,52.04,34006.0,44.0527,44.0527,44.0358,44.0358,34006.0
2016-07-05 10:50:00,52.04,52.05,52.04,52.04,15949.0,44.0358,44.0443,44.0358,44.0358,15949.0
2016-07-05 10:55:00,52.05,52.07,52.04,52.05,50134.0,44.0443,44.0612,44.0358,44.0443,50134.0
2016-07-05 11:00:00,52.05,52.07,52.04,52.04,33703.0,44.0443,44.0612,44.0358,44.0358,33703.0
2016-07-05 11:05:00,52.03,52.03,52.01,52.03,56675.0,44.0273,44.0273,44.0104,44.0273,56675.0
2016-07-05 11:10:00,52.02,52.03,52.0,52.01,25482.0,44.0189,44.0273,44.002,44.0104,25482.0
2016-07-05 11:15:00,52.02,52.08,52.02,52.07,19266.0,44.0189,44.0697,44.0189,44.0612,19266.0
2016-07-05 11:20:00,52.07,52.08,52.05,52.07,7078.0,44.0612,44.0697,44.0443,44.0612,7078.0
2016-07-05 11:25:00,52.06,52.06,52.04,52.06,9953.0,44.0527,44.0527,44.0358,44.0527,9953.0
2016-07-05 11:30:00,52.05,52.06,52.03,52.04,15390.0,44.0443,44.0527,44.0273,44.0358,15390.0
2016-07-05 11:35:00,52.04,52.05,52.03,52.05,17003.0,44.0358,44.0443,44.0273,44.0443,17003.0
2016-07-05 11:40:00,52.05,52.05,52.02,52.03,7858.0,44.0443,44.0443,44.0189,44.0273,7858.0
2016-07-05 11:45:00,52.02,52.03,52.01,52.01,6176.0,44.0189,44.0273,44.0104,44.0104,6176.0
2016-07-05 11:50:00,52.02,52.02,52.0,52.01,26523.0,44.0189,44.0189,44.002,44.0104,26523.0
2016-07-05 11:55:00,52.01,52.02,52.0,52.02,11531.0,44.0104,44.0189,44.002,44.0189,11531.0
2016-07-05 12:00:00,52.02,52.02,52.01,52.01,7607.0,44.0189,44.0189,44.0104,44.0104,7607.0
2016-07-05 12:05:00,52.01,52.02,52.0,52.01,2900.0,44.0104,44.0189,44.002,44.0104,2900.0
2016-07-05 12:10:00,52.01,52.02,52.0,52.01,6133.0,44.0104,44.0189,44.002,44.0104,6133.0
2016-07-05 12:15:00,52.02,52.05,52.01,52.05,27492.0,44.0189,44.0443,44.0104,44.0443,27492.0
2016-07-05 12:20:00,52.04,52.07,52.04,52.07,6938.0,44.0358,44.0612,44.0358,44.0612,6938.0
2016-07-05 12:25:00,52.07,52.08,52.06,52.08,3855.0,44.0612,44.0697,44.0527,44.0697,3855.0
2016-07-05 12:30:00,52.08,52.08,52.06,52.08,6630.0,44.0697,44.0697,44.0527,44.0697,6630.0
2016-07-05 12:35:00,52.08,52.09,52.06,52.07,23531.0,44.0697,44.0781,44.0527,44.0612,23531.0
2016-07-05 12:40:00,52.07,52.07,52.06,52.07,7641.0,44.0612,44.0612,44.0527,44.0612,7641.0
2016-07-05 12:45:00,52.07,52.09,52.06,52.08,4642.0,44.0612,44.0781,44.0527,44.0697,4642.0
2016-07-05 12:50:00,52.07,52.08,52.06,52.06,12809.0,44.0612,44.0697,44.0527,44.0527,12809.0
2016-07-05 12:55:00,52.06,52.07,52.05,52.07,12818.0,44.0527,44.0612,44.0443,44.0612,12818.0
2016-07-05 13:00:00,52.07,52.08,52.06,52.06,8631.0,44.0612,44.0697,44.0527,44.0527,8631.0
2016-07-05 13:05:00,52.06,52.08,52.05,52.08,27041.0,44.0527,44.0697,44.0443,44.0697,27041.0
2016-07-05 13:10:00,52.08,52.08,52.05,52.07,6518.0,44.0697,44.0697,44.0443,44.0612,6518.0
2016-07-05 13:15:00,52.06,52.06,52.04,52.04,4033.0,44.0527,44.0527,44.0358,44.0358,4033.0
2016-07-05 13:20:00,52.05,52.06,52.04,52.05,5017.0,44.0443,44.0527,44.0358,44.0443,5017.0
2016-07-05 13:25:00,52.05,52.05,52.05,52.05,3557.0,44.0443,44.0443,44.0443,44.0443,3557.0
2016-07-05 13:30:00,52.04,52.04,52.03,52.04,3701.0,44.0358,44.0358,44.0273,44.0358,3701.0
2016-07-05 13:35:00,52.04,52.04,52.01,52.02,18883.0,44.0358,44.0358,44.0104,44.0189,18883.0
2016-07-05 13:40:00,52.02,52.03,52.01,52.02,5000.0,44.0189,44.0273,44.0104,44.0189,5000.0
2016-07-05 13:45:00,52.02,52.04,52.01,52.04,8836.0,44.0189,44.0358,44.0104,44.0358,8836.0
2016-07-05 13:50:00,52.03,52.04,52.02,52.02,7848.0,44.0273,44.0358,44.0189,44.0189,7848.0
2016-07-05 13:55:00,52.03,52.06,52.02,52.05,8424.0,44.0273,44.0527,44.0189,44.0443,8424.0
2016-07-05 14:00:00,52.05,52.08,52.03,52.07,11468.0,44.0443,44.0697,44.0273,44.0612,11468.0
2016-07-05 14:05:00,52.06,52.07,52.05,52.06,3222.0,44.0527,44.0612,44.0443,44.0527,3222.0
2016-07-05 14:10:00,52.06,52.08,52.05,52.08,11688.0,44.0527,44.0697,44.0443,44.0697,11688.0
2016-07-05 14:15:00,52.08,52.09,52.06,52.06,3795.0,44.0697,44.0781,44.0527,44.0527,3795.0
2016-07-05 14:20:00,52.05,52.06,52.03,52.05,13689.0,44.0443,44.0527,44.0273,44.0443,13689.0
2016-07-05 14:25:00,52.04,52.05,52.02,52.05,19877.0,44.0358,44.0443,44.0189,44.0443,19877.0
2016-07-05 14:30:00,52.05,52.05,52.02,52.05,24368.0,44.0443,44.0443,44.0189,44.0443,24368.0
2016-07-05 14:35:00,52.05,52.05,52.02,52.03,29873.0,44.0443,44.0443,44.0189,44.0273,29873.0
2016-07-05 14:40:00,52.02,52.02,51.99,52.01,10100.0,44.0189,44.0189,43.9935,44.0104,10100.0
2016-07-05 14:45:00,52.01,52.02,51.99,52.01,18414.0,44.0104,44.0189,43.9935,44.0104,18414.0
2016-07-05 14:50:00,52.0,52.02,51.98,52.02,13445.0,44.002,44.0189,43.985,44.0189,13445.0
2016-07-05 14:55:00,52.01,52.02,52.0,52.02,8824.0,44.0104,44.0189,44.002,44.0189,8824.0
2016-07-05 15:00:00,52.02,52.03,52.01,52.03,9012.0,44.0189,44.0273,44.0104,44.0273,9012.0
2016-07-05 15:05:00,52.03,52.04,52.0,52.01,16745.0,44.0273,44.0358,44.002,44.0104,16745.0
2016-07-05 15:10:00,52.01,52.03,52.0,52.0,24306.0,44.0104,44.0273,44.002,44.002,24306.0
2016-07-05 15:15:00,52.0,52.03,51.99,52.02,18492.0,44.002,44.0273,43.9935,44.0189,18492.0
2016-07-05 15:20:00,52.02,52.02,52.0,52.01,74250.0,44.0189,44.0189,44.002,44.0104,74250.0
2016-07-05 15:25:00,52.01,52.03,52.0,52.01,51508.0,44.0104,44.0273,44.002,44.0104,51508.0
2016-07-05 15:30:00,52.02,52.06,52.0,52.05,18221.0,44.0189,44.0527,44.002,44.0443,18221.0
2016-07-05 15:35:00,52.05,52.05,52.02,52.04,45857.0,44.0443,44.0443,44.0189,44.0358,45857.0
2016-07-05 15:40:00,52.05,52.07,52.04,52.05,20819.0,44.0443,44.0612,44.0358,44.0443,20819.0
2016-07-05 15:45:00,52.05,52.09,52.04,52.05,50013.0,44.0443,44.0781,44.0358,44.0443,50013.0
2016-07-05 15:50:00,52.06,52.06,52.03,52.04,50643.0,44.0527,44.0527,44.0273,44.0358,50643.0
2016-07-05 15:55:00,52.03,52.04,51.99,52.0,159568.0,44.0273,44.0358,43.9935,44.002,159568.0
2016-07-06 09:30:00,50.72,50.81,50.65,50.69,80428.0,42.9188,42.995,42.8596,42.8934,80428.0
2016-07-06 09:35:00,50.69,50.71,50.65,50.7,70887.0,42.8934,42.9104,42.8596,42.9019,70887.0
2016-07-06 09:40:00,50.69,50.69,50.65,50.67,41654.0,42.8934,42.8934,42.8596,42.8765,41654.0
2016-07-06 09:45:00,50.68,50.72,50.66,50.71,14615.0,42.885,42.9188,42.8681,42.9104,14615.0
2016-07-06 09:50:00,50.7,50.74,50.67,50.69,45771.0,42.9019,42.9358,42.8765,42.8934,45771.0
2016-07-06 09:55:00,50.69,50.71,50.65,50.66,83904.0,42.8934,42.9104,42.8596,42.8681,83904.0
2016-07-06 10:00:00,50.67,50.81,50.66,50.75,41950.0,42.8765,42.995,42.8681,42.9442,41950.0
2016-07-06 10:05:00,50.75,50.75,50.64,50.66,9812.0,42.9442,42.9442,42.8511,42.8681,9812.0
2016-07-06 10:10:00,50.66,50.67,50.63,50.67,30036.0,42.8681,42.8765,42.8427,42.8765,30036.0
2016-07-06 10:15:00,50.66,50.66,50.57,50.58,35590.0,42.8681,42.8681,42.7919,42.8004,35590.0
2016-07-06 10:20:00,50.59,50.63,50.59,50.63,5447.0,42.8088,42.8427,42.8088,42.8427,5447.0
2016-07-06 10:25:00,50.63,50.66,50.61,50.62,38222.0,42.8427,42.8681,42.8258,42.8342,38222.0
2016-07-06 10:30:00,50.62,50.64,50.6,50.62,11482.0,42.8342,42.8511,42.8173,42.8342,11482.0
2016-07-06 10:35:00,50.61,50.67,50.58,50.66,14220.0,42.8258,42.8765,42.8004,42.8681,14220.0
2016-07-06 10:40:00,50.66,50.67,50.63,50.64,9918.0,42.8681,42.8765,42.8427,42.8511,9918.0
2016-07-06 10:45:00,50.62,50.66,50.61,50.63,12936.0,42.8342,42.8681,42.8258,42.8427,12936.0
2016-07-06 10:50:00,50.65,50.75,50.65,50.75,62653.0,42.8596,42.9442,42.8596,42.9442,62653.0
2016-07-06 10:55:00,50.76,50.76,50.71,50.76,61850.0,42.9527,42.9527,42.9104,42.9527,61850.0
2016-07-06 11:00:00,50.77,50.81,50.76,50.81,39678.0,42.9611,42.995,42.9527,42.995,39678.0
2016-07-06 11:05:00,50.8,50.84,50.8,50.82,54291.0,42.9865,43.0204,42.9865,43.0035,54291.0
2016-07-06 11:10:00,50.82,50.88,50.82,50.85,42301.0,43.0035,43.0542,43.0035,43.0288,42301.0
2016-07-06 11:15:00,50.86,50.93,50.86,50.92,10544.0,43.0373,43.0965,43.0373,43.0881,10544.0
2016-07-06 11:20:00,50.93,50.94,50.91,50.92,9250.0,43.0965,43.105,43.0796,43.0881,9250.0
2016-07-06 11:25:00,50.92,50.95,50.91,50.91,10065.0,43.0881,43.1135,43.0796,43.0796,10065.0
2016-07-06 11:30:00,50.91,50.96,50.91,50.92,13472.0,43.0796,43.1219,43.0796,43.0881,13472.0
2016-07-06 11:35:00,50.92,50.95,50.9,50.95,3665.0,43.0881,43.1135,43.0711,43.1135,3665.0
2016-07-06 11:40:00,50.96,50.97,50.92,50.93,6227.0,43.1219,43.1304,43.0881,43.0965,6227.0
2016-07-06 11:45:00,50.93,50.94,50.91,50.92,2700.0,43.0965,43.105,43.0796,43.0881,2700.0
2016-07-06 11:50:00,50.91,50.99,50.9,50.97,19801.0,43.0796,43.1473,43.0711,43.1304,19801.0
2016-07-06 11:55:00,50.97,50.99,50.96,50.99,5251.0,43.1304,43.1473,43.1219,43.1473,5251.0
2016-07-06 12:00:00,51.0,51.07,50.99,51.05,27644.0,43.1558,43.215,43.1473,43.1981,27644.0
2016-07-06 12:05:00,51.06,51.08,51.06,51.07,18103.0,43.2065,43.2235,43.2065,43.215,18103.0
2016-07-06 12:10:00,51.08,51.08,51.04,51.04,10552.0,43.2235,43.2235,43.1896,43.1896,10552.0
2016-07-06 12:15:00,51.04,51.07,51.04,51.06,5319.0,43.1896,43.215,43.1896,43.2065,5319.0
2016-07-06 12:20:00,51.06,51.09,51.04,51.05,13407.0,43.2065,43.2319,43.1896,43.1981,13407.0
2016-07-06 12:25:00,51.05,51.07,51.04,51.06,7744.0,43.1981,43.215,43.1896,43.2065,7744.0
2016-07-06 12:30:00,51.06,51.08,51.06,51.08,10800.0,43.2065,43.2235,43.2065,43.2235,10800.0
2016-07-06 12:35:00,51.08,51.09,51.06,51.06,7012.0,43.2235,43.2319,43.2065,43.2065,7012.0
2016-07-06 12:40:00,51.07,51.09,51.07,51.09,8019.0,43.215,43.2319,43.215,43.2319,8019.0
2016-07-06 12:45:00,51.08,51.08,51.06,51.06,10007.0,43.2235,43.2235,43.2065,43.2065,10007.0
2016-07-06 12:50:00,51.07,51.08,51.06,51.08,36608.0,43.215,43.2235,43.2065,43.2235,36608.0
2016-07-06 12:55:00,51.09,51.11,51.07,51.11,9681.0,43.2319,43.2488,43.215,43.2488,9681.0
2016-07-06 13:00:00,51.1,51.12,51.1,51.11,8985.0,43.2404,43.2573,43.2404,43.2488,8985.0
2016-07-06 13:05:00,51.11,51.13,51.09,51.11,4156.0,43.2488,43.2658,43.2319,43.2488,4156.0
2016-07-06 13:10:00,51.12,51.13,51.08,51.1,15989.0,43.2573,43.2658,43.2235,43.2404,15989.0
2016-07-06 13:15:00,51.1,51.11,51.09,51.1,20460.0,43.2404,43.2488,43.2319,43.2404,20460.0
2016-07-06 13:20:00,51.1,51.1,51.05,51.05,29993.0,43.2404,43.2404,43.1981,43.1981,29993.0
2016-07-06 13:25:00,51.05,51.05,51.02,51.05,16705.0,43.1981,43.1981,43.1727,43.1981,16705.0
2016-07-06 13:30:00,51.06,51.08,51.05,51.06,31463.0,43.2065,43.2235,43.1981,43.2065,31463.0
2016-07-06 13:35:00,51.05,51.08,51.04,51.07,7200.0,43.1981,43.2235,43.1896,43.215,7200.0
2016-07-06 13:40:00,51.07,51.07,51.04,51.04,7806.0,43.215,43.215,43.1896,43.1896,7806.0
2016-07-06 13:45:00,51.04,51.04,51.0,51.03,33836.0,43.1896,43.1896,43.1558,43.1812,33836.0
2016-07-06 13:50:00,51.03,51.07,51.03,51.05,9035.0,43.1812,43.215,43.1812,43.1981,9035.0
2016-07-06 13:55:00,51.06,51.08,51.06,51.07,21096.0,43.2065,43.2235,43.2065,43.215,21096.0
2016-07-06 14:00:00,51.07,51.15,51.06,51.1,61112.0,43.215,43.2827,43.2065,43.2404,61112.0
2016-07-06 14:05:00,51.1,51.12,51.06,51.09,29037.0,43.2404,43.2573,43.2065,43.2319,29037.0
2016-07-06 14:10:00,51.09,51.11,51.03,51.03,8079.0,43.2319,43.2488,43.1812,43.1812,8079.0
2016-07-06 14:15:00,51.03,51.07,51.0,51.07,8829.0,43.1812,43.215,43.1558,43.215,8829.0
2016-07-06 14:20:00,51.09,51.09,51.03,51.03,11060.0,43.2319,43.2319,43.1812,43.1812,11060.0
2016-07-06 14:25:00,51.03,51.06,51.03,51.04,9600.0,43.1812,43.2065,43.1812,43.1896,9600.0
2016-07-06 14:30:00,51.04,51.1,51.03,51.09,9303.0,43.1896,43.2404,43.1812,43.2319,9303.0
2016-07-06 14:35:00,51.08,51.13,51.06,51.11,18412.0,43.2235,43.2658,43.2065,43.2488,18412.0
2016-07-06 14:40:00,51.12,51.14,51.11,51.13,17632.0,43.2573,43.2742,43.2488,43.2658,17632.0
2016-07-06 14:45:00,51.13,51.15,51.1,51.1,40793.0,43.2658,43.2827,43.2404,43.2404,40793.0
2016-07-06 14:50:00,51.1,51.16,51.09,51.16,27187.0,43.2404,43.2912,43.2319,43.2912,27187.0
2016-07-06 14:55:00,51.16,51.18,51.15,51.17,48908.0,43.2912,43.3081,43.2827,43.2996,48908.0
2016-07-06 15:00:00,51.18,51.19,51.15,51.18,55591.0,43.3081,43.3165,43.2827,43.3081,55591.0
2016-07-06 15:05:00,51.19,51.21,51.17,51.2,58160.0,43.3165,43.3335,43.2996,43.325,58160.0
2016-07-06 15:10:00,51.2,51.2,51.17,51.19,38671.0,43.325,43.325,43.2996,43.3165,38671.0
2016-07-06 15:15:00,51.18,51.2,51.18,51.18,86577.0,43.3081,43.325,43.3081,43.3081,86577.0
2016-07-06 15:20:00,51.19,51.19,51.16,51.18,39869.0,43.3165,43.3165,43.2912,43.3081,39869.0
2016-07-06 15:25:00,51.18,51.22,51.14,51.19,66983.0,43.3081,43.3419,43.2742,43.3165,66983.0
2016-07-06 15:30:00,51.2,51.21,51.18,51.19,63946.0,43.325,43.3335,43.3081,43.3165,63946.0
2016-07-06 15:35:00,51.19,51.22,51.19,51.22,70350.0,43.3165,43.3419,43.3165,43.3419,70350.0
2016-07-06 15:40:00,51.22,51.25,51.18,51.19,86778.0,43.3419,43.3673,43.3081,43.3165,86778.0
2016-07-06 15:45:00,51.19,51.22,51.18,51.22,80633.0,43.3165,43.3419,43.3081,43.3419,80633.0
2016-07-06 15:50:00,51.22,51.27,51.21,51.26,92801.0,43.3419,43.3842,43.3335,43.3758,92801.0
2016-07-06 15:55:00,51.26,51.3,51.26,51.29,274574.0,43.3758,43.4096,43.3758,43.4012,274574.0
2016-07-07 09:30:00,51.77,51.89,51.75,51.88,54351.0,43.8073,43.9089,43.7904,43.9004,54351.0
2016-07-07 09:35:00,51.88,51.91,51.86,51.87,53363.0,43.9004,43.9258,43.8835,43.892,53363.0
2016-07-07 09:40:00,51.88,51.93,51.88,51.89,18557.0,43.9004,43.9427,43.9004,43.9089,18557.0
2016-07-07 09:45:00,51.88,51.9,51.87,51.9,27793.0,43.9004,43.9173,43.892,43.9173,27793.0
2016-07-07 09:50:00,51.9,51.94,51.9,51.93,23738.0,43.9173,43.9512,43.9173,43.9427,23738.0
2016-07-07 09:55:00,51.92,51.92,51.89,51.9,7512.0,43.9343,43.9343,43.9089,43.9173,7512.0
2016-07-07 10:00:00,51.9,51.91,51.83,51.84,37259.0,43.9173,43.9258,43.8581,43.8666,37259.0
2016-07-07 10:05:00,51.85,51.87,51.82,51.83,9803.0,43.875,43.892,43.8496,43.8581,9803.0
2016-07-07 10:10:00,51.83,51.83,51.78,51.8,12310.0,43.8581,43.8581,43.8158,43.8327,12310.0
2016-07-07 10:15:00,51.81,51.85,51.81,51.83,18213.0,43.8412,43.875,43.8412,43.8581,18213.0
2016-07-07 10:20:00,51.83,51.83,51.78,51.8,11257.0,43.8581,43.8581,43.8158,43.8327,11257.0
2016-07-07 10:25:00,51.81,51.85,51.8,51.84,19649.0,43.8412,43.875,43.8327,43.8666,19649.0
2016-07-07 10:30:00,51.84,51.87,51.84,51.86,14748.0,43.8666,43.892,43.8666,43.8835,14748.0
2016-07-07 10:35:00,51.85,51.86,51.82,51.83,14072.0,43.875,43.8835,43.8496,43.8581,14072.0
2016-07-07 10:40:00,51.83,51.84,51.8,51.81,8624.0,43.8581,43.8666,43.8327,43.8412,8624.0
2016-07-07 10:45:00,51.8,51.82,51.79,51.82,12590.0,43.8327,43.8496,43.8243,43.8496,12590.0
2016-07-07 10:50:00,51.83,51.84,51.78,51.79,31464.0,43.8581,43.8666,43.8158,43.8243,31464.0
2016-07-07 10:55:00,51.78,51.79,51.75,51.75,5299.0,43.8158,43.8243,43.7904,43.7904,5299.0
2016-07-07 11:00:00,51.74,51.75,51.67,51.67,42318.0,43.7819,43.7904,43.7227,43.7227,42318.0
2016-07-07 11:05:00,51.67,51.71,51.67,51.7,8206.0,43.7227,43.7566,43.7227,43.7481,8206.0
2016-07-07 11:10:00,51.71,51.74,51.71,51.71,9731.0,43.7566,43.7819,43.7566,43.7566,9731.0
2016-07-07 11:15:00,51.7,51.72,51.67,51.67,4219.0,43.7481,43.765,43.7227,43.7227,4219.0
2016-07-07 11:20:00,51.68,51.68,51.63,51.64,12524.0,43.7312,43.7312,43.6889,43.6973,12524.0
2016-07-07 11:25:00,51.64,51.69,51.63,51.69,11076.0,43.6973,43.7396,43.6889,43.7396,11076.0
2016-07-07 11:30:00,51.69,51.69,51.64,51.67,12606.0,43.7396,43.7396,43.6973,43.7227,12606.0
2016-07-07 11:35:00,51.68,51.74,51.68,51.72,26320.0,43.7312,43.7819,43.7312,43.765,26320.0
2016-07-07 11:40:00,51.73,51.76,51.72,51.74,19368.0,43.7735,43.7989,43.765,43.7819,19368.0
2016-07-07 11:45:00,51.74,51.74,51.66,51.66,11212.0,43.7819,43.7819,43.7143,43.7143,11212.0
2016-07-07 11:50:00,51.66,51.68,51.64,51.68,16463.0,43.7143,43.7312,43.6973,43.7312,16463.0
2016-07-07 11:55:00,51.68,51.72,51.68,51.72,16295.0,43.7312,43.765,43.7312,43.765,16295.0
2016-07-07 12:00:00,51.72,51.73,51.67,51.7,38329.0,43.765,43.7735,43.7227,43.7481,38329.0
2016-07-07 12:05:00,51.71,51.71,51.63,51.66,17179.0,43.7566,43.7566,43.6889,43.7143,17179.0
2016-07-07 12:10:00,51.66,51.73,51.66,51.73,7400.0,43.7143,43.7735,43.7143,43.7735,7400.0
2016-07-07 12:15:00,51.73,51.74,51.7,51.73,10976.0,43.7735,43.7819,43.7481,43.7735,10976.0
2016-07-07 12:20:00,51.74,51.75,51.69,51.69,38263.0,43.7819,43.7904,43.7396,43.7396,38263.0
2016-07-07 12:25:00,51.69,51.7,51.65,51.7,11187.0,43.7396,43.7481,43.7058,43.7481,11187.0
2016-07-07 12:30:00,51.71,51.71,51.68,51.71,4930.0,43.7566,43.7566,43.7312,43.7566,4930.0
2016-07-07 12:35:00,51.71,51.73,51.7,51.72,15432.0,43.7566,43.7735,43.7481,43.765,15432.0
2016-07-07 12:40:00,51.72,51.73,51.7,51.71,7692.0,43.765,43.7735,43.7481,43.7566,7692.0
2016-07-07 12:45:00,51.71,51.71,51.67,51.68,10289.0,43.7566,43.7566,43.7227,43.7312,10289.0
2016-07-07 12:50:00,51.67,51.67,51.63,51.64,17000.0,43.7227,43.7227,43.6889,43.6973,17000.0
2016-07-07 12:55:00,51.63,51.65,51.6,51.6,16033.0,43.6889,43.7058,43.6635,43.6635,16033.0
2016-07-07 13:00:00,51.6,51.61,51.58,51.59,20898.0,43.6635,43.6719,43.6466,43.655,20898.0
2016-07-07 13:05:00,51.58,51.6,51.57,51.59,11257.0,43.6466,43.6635,43.6381,43.655,11257.0
2016-07-07 13:10:00,51.59,51.6,51.57,51.58,15041.0,43.655,43.6635,43.6381,43.6466,15041.0
2016-07-07 13:15:00,51.58,51.62,51.56,51.62,6161.0,43.6466,43.6804,43.6296,43.6804,6161.0
2016-07-07 13:20:00,51.62,51.63,51.61,51.62,14232.0,43.6804,43.6889,43.6719,43.6804,14232.0
2016-07-07 13:25:00,51.62,51.64,51.61,51.64,8815.0,43.6804,43.6973,43.6719,43.6973,8815.0
2016-07-07 13:30:00,51.64,51.66,51.63,51.66,43205.0,43.6973,43.7143,43.6889,43.7143,43205.0
2016-07-07 13:35:00,51.66,51.67,51.63,51.64,30656.0,43.7143,43.7227,43.6889,43.6973,30656.0
2016-07-07 13:40:00,51.64,51.65,51.63,51.64,7600.0,43.6973,43.7058,43.6889,43.6973,7600.0
2016-07-07 13:45:00,51.64,51.64,51.57,51.59,18568.0,43.6973,43.6973,43.6381,43.655,18568.0
2016-07-07 13:50:00,51.59,51.59,51.57,51.57,3965.0,43.655,43.655,43.6381,43.6381,3965.0
2016-07-07 13:55:00,51.57,51.63,51.56,51.63,11700.0,43.6381,43.6889,43.6296,43.6889,11700.0
2016-07-07 14:00:00,51.63,51.66,51.62,51.63,36846.0,43.6889,43.7143,43.6804,43.6889,36846.0
2016-07-07 14:05:00,51.64,51.65,51.58,51.58,12958.0,43.6973,43.7058,43.6466,43.6466,12958.0
2016-07-07 14:10:00,51.58,51.58,51.52,51.52,11952.0,43.6466,43.6466,43.5958,43.5958,11952.0
2016-07-07 14:15:00,51.53,51.58,51.52,51.55,10854.0,43.6042,43.6466,43.5958,43.6212,10854.0
2016-07-07 14:20:00,51.55,51.58,51.53,51.57,8600.0,43.6212,43.6466,43.6042,43.6381,8600.0
2016-07-07 14:25:00,51.57,51.61,51.54,51.54,23250.0,43.6381,43.6719,43.6127,43.6127,23250.0
2016-07-07 14:30:00,51.55,51.57,51.51,51.52,23818.0,43.6212,43.6381,43.5873,43.5958,23818.0
2016-07-07 14:35:00,51.52,51.58,51.51,51.56,5353.0,43.5958,43.6466,43.5873,43.6296,5353.0
2016-07-07 14:40:00,51.56,51.57,51.53,51.54,32775.0,43.6296,43.6381,43.6042,43.6127,32775.0
2016-07-07 14:45:00,51.54,51.58,51.53,51.56,49844.0,43.6127,43.6466,43.6042,43.6296,49844.0
2016-07-07 14:50:00,51.57,51.58,51.54,51.58,60467.0,43.6381,43.6466,43.6127,43.6466,60467.0
2016-07-07 14:55:00,51.58,51.59,51.54,51.57,123718.0,43.6466,43.655,43.6127,43.6381,123718.0
2016-07-07 15:00:00,51.58,51.59,51.54,51.59,11562.0,43.6466,43.655,43.6127,43.655,11562.0
2016-07-07 15:05:00,51.6,51.62,51.59,51.61,14988.0,43.6635,43.6804,43.655,43.6719,14988.0
2016-07-07 15:10:00,51.61,51.62,51.59,51.61,34872.0,43.6719,43.6804,43.655,43.6719,34872.0
2016-07-07 15:15:00,51.62,51.63,51.61,51.62,15418.0,43.6804,43.6889,43.6719,43.6804,15418.0
2016-07-07 15:20:00,51.62,51.63,51.61,51.61,14453.0,43.6804,43.6889,43.6719,43.6719,14453.0
2016-07-07 15:25:00,51.61,51.62,51.6,51.62,25931.0,43.6719,43.6804,43.6635,43.6804,25931.0
2016-07-07 15:30:00,51.62,51.65,51.61,51.64,41230.0,43.6804,43.7058,43.6719,43.6973,41230.0
2016-07-07 15:35:00,51.64,51.65,51.62,51.65,24414.0,43.6973,43.7058,43.6804,43.7058,24414.0
2016-07-07 15:40:00,51.65,51.66,51.63,51.65,31435.0,43.7058,43.7143,43.6889,43.7058,31435.0
2016-07-07 15:45:00,51.65,51.68,51.64,51.66,48732.0,43.7058,43.7312,43.6973,43.7143,48732.0
2016-07-07 15:50:00,51.67,51.67,51.63,51.66,57801.0,43.7227,43.7227,43.6889,43.7143,57801.0
2016-07-07 15:55:00,51.66,51.69,51.65,51.68,119272.0,43.7143,43.7396,43.7058,43.7312,119272.0
2016-07-08 09:30:00,52.0,52.21,52.0,52.07,125600.0,44.002,44.1797,44.002,44.0612,125600.0
2016-07-08 09:35:00,52.06,52.1,52.03,52.06,31041.0,44.0527,44.0866,44.0273,44.0527,31041.0
2016-07-08 09:40:00,52.07,52.09,51.97,51.98,47742.0,44.0612,44.0781,43.9766,43.985,47742.0
2016-07-08 09:45:00,51.99,52.06,51.99,52.04,36612.0,43.9935,44.0527,43.9935,44.0358,36612.0
2016-07-08 09:50:00,52.05,52.1,52.05,52.08,10584.0,44.0443,44.0866,44.0443,44.0697,10584.0
2016-07-08 09:55:00,52.08,52.11,52.07,52.1,43249.0,44.0697,44.095,44.0612,44.0866,43249.0
2016-07-08 10:00:00,52.1,52.15,52.1,52.14,25443.0,44.0866,44.1289,44.0866,44.1204,25443.0
2016-07-08 10:05:00,52.14,52.16,52.12,52.15,14689.0,44.1204,44.1373,44.1035,44.1289,14689.0
2016-07-08 10:10:00,52.16,52.19,52.15,52.17,5418.0,44.1373,44.1627,44.1289,44.1458,5418.0
2016-07-08 10:15:00,52.18,52.2,52.15,52.18,30654.0,44.1543,44.1712,44.1289,44.1543,30654.0
2016-07-08 10:20:00,52.18,52.19,52.15,52.18,83521.0,44.1543,44.1627,44.1289,44.1543,83521.0
2016-07-08 10:25:00,52.18,52.19,52.17,52.19,6452.0,44.1543,44.1627,44.1458,44.1627,6452.0
2016-07-08 10:30:00,52.19,52.2,52.16,52.16,6101.0,44.1627,44.1712,44.1373,44.1373,6101.0
2016-07-08 10:35:00,52.16,52.19,52.15,52.18,15051.0,44.1373,44.1627,44.1289,44.1543,15051.0
2016-07-08 10:40:00,52.18,52.2,52.18,52.2,9707.0,44.1543,44.1712,44.1543,44.1712,9707.0
2016-07-08 10:45:00,52.21,52.22,52.18,52.19,9411.0,44.1797,44.1881,44.1543,44.1627,9411.0
2016-07-08 10:50:00,52.19,52.22,52.18,52.22,6330.0,44.1627,44.1881,44.1543,44.1881,6330.0
2016-07-08 10:55:00,52.22,52.26,52.22,52.24,30058.0,44.1881,44.222,44.1881,44.205,30058.0
2016-07-08 11:00:00,52.23,52.25,52.23,52.24,17905.0,44.1966,44.2135,44.1966,44.205,17905.0
2016-07-08 11:05:00,52.24,52.25,52.21,52.21,17204.0,44.205,44.2135,44.1797,44.1797,17204.0
2016-07-08 11:10:00,52.22,52.25,52.22,52.25,11278.0,44.1881,44.2135,44.1881,44.2135,11278.0
2016-07-08 11:15:00,52.24,52.26,52.23,52.26,11825.0,44.205,44.222,44.1966,44.222,11825.0
2016-07-08 11:20:00,52.26,52.27,52.23,52.25,35509.0,44.222,44.2304,44.1966,44.2135,35509.0
2016-07-08 11:25:00,52.26,52.3,52.26,52.29,5600.0,44.222,44.2558,44.222,44.2474,5600.0
2016-07-08 11:30:00,52.28,52.28,52.26,52.26,10564.0,44.2389,44.2389,44.222,44.222,10564.0
2016-07-08 11:35:00,52.27,52.29,52.27,52.28,1526.0,44.2304,44.2474,44.2304,44.2389,1526.0
2016-07-08 11:40:00,52.28,52.28,52.27,52.28,20969.0,44.2389,44.2389,44.2304,44.2389,20969.0
2016-07-08 11:45:00,52.27,52.28,52.26,52.28,5400.0,44.2304,44.2389,44.222,44.2389,5400.0
2016-07-08 11:50:00,52.27,52.29,52.25,52.28,19034.0,44.2304,44.2474,44.2135,44.2389,19034.0
2016-07-08 11:55:00,52.29,52.29,52.25,52.27,12224.0,44.2474,44.2474,44.2135,44.2304,12224.0
2016-07-08 12:00:00,52.27,52.27,52.21,52.25,16400.0,44.2304,44.2304,44.1797,44.2135,16400.0
2016-07-08 12:05:00,52.24,52.26,52.24,52.25,3870.0,44.205,44.222,44.205,44.2135,3870.0
2016-07-08 12:10:00,52.26,52.27,52.25,52.25,600.0,44.222,44.2304,44.2135,44.2135,600.0
2016-07-08 12:15:00,52.27,52.29,52.25,52.26,7065.0,44.2304,44.2474,44.2135,44.222,7065.0
2016-07-08 12:20:00,52.27,52.27,52.23,52.24,5242.0,44.2304,44.2304,44.1966,44.205,5242.0
2016-07-08 12:25:00,52.24,52.26,52.24,52.26,1000.0,44.205,44.222,44.205,44.222,1000.0
2016-07-08 12:30:00,52.25,52.28,52.25,52.27,3502.0,44.2135,44.2389,44.2135,44.2304,3502.0
2016-07-08 12:35:00,52.28,52.32,52.27,52.3,22455.0,44.2389,44.2727,44.2304,44.2558,22455.0
2016-07-08 12:40:00,52.31,52.32,52.3,52.3,12313.0,44.2643,44.2727,44.2558,44.2558,12313.0
2016-07-08 12:45:00,52.31,52.33,52.31,52.32,2908.0,44.2643,44.2812,44.2643,44.2727,2908.0
2016-07-08 12:50:00,52.31,52.34,52.3,52.34,4040.0,44.2643,44.2897,44.2558,44.2897,4040.0
2016-07-08 12:55:00,52.34,52.35,52.33,52.33,2359.0,44.2897,44.2981,44.2812,44.2812,2359.0
2016-07-08 13:00:00,52.34,52.36,52.34,52.35,5113.0,44.2897,44.3066,44.2897,44.2981,5113.0
2016-07-08 13:05:00,52.35,52.38,52.34,52.38,3574.0,44.2981,44.3235,44.2897,44.3235,3574.0
2016-07-08 13:10:00,52.37,52.37,52.35,52.36,5573.0,44.315,44.315,44.2981,44.3066,5573.0
2016-07-08 13:15:00,52.37,52.37,52.34,52.34,2356.0,44.315,44.315,44.2897,44.2897,2356.0
2016-07-08 13:20:00,52.34,52.37,52.33,52.36,11322.0,44.2897,44.315,44.2812,44.3066,11322.0
2016-07-08 13:25:00,52.36,52.37,52.34,52.37,3188.0,44.3066,44.315,44.2897,44.315,3188.0
2016-07-08 13:30:00,52.37,52.39,52.36,52.36,4003.0,44.315,44.332,44.3066,44.3066,4003.0
2016-07-08 13:35:00,52.36,52.37,52.34,52.36,4940.0,44.3066,44.315,44.2897,44.3066,4940.0
2016-07-08 13:40:00,52.36,52.4,52.36,52.37,10117.0,44.3066,44.3404,44.3066,44.315,10117.0
2016-07-08 13:45:00,52.36,52.39,52.36,52.36,12696.0,44.3066,44.332,44.3066,44.3066,12696.0
2016-07-08 13:50:00,52.37,52.37,52.35,52.36,14056.0,44.315,44.315,44.2981,44.3066,14056.0
2016-07-08 13:55:00,52.35,52.35,52.32,52.33,10633.0,44.2981,44.2981,44.2727,44.2812,10633.0
2016-07-08 14:00:00,52.33,52.34,52.31,52.32,18914.0,44.2812,44.2897,44.2643,44.2727,18914.0
2016-07-08 14:05:00,52.32,52.32,52.3,52.32,10573.0,44.2727,44.2727,44.2558,44.2727,10573.0
2016-07-08 14:10:00,52.31,52.33,52.31,52.33,2800.0,44.2643,44.2812,44.2643,44.2812,2800.0
2016-07-08 14:15:00,52.33,52.36,52.32,52.36,4718.0,44.2812,44.3066,44.2727,44.3066,4718.0
2016-07-08 14:20:00,52.36,52.37,52.35,52.35,5743.0,44.3066,44.315,44.2981,44.2981,5743.0
2016-07-08 14:25:00,52.35,52.36,52.34,52.35,6901.0,44.2981,44.3066,44.2897,44.2981,6901.0
2016-07-08 14:30:00,52.35,52.4,52.34,52.39,35478.0,44.2981,44.3404,44.2897,44.332,35478.0
2016-07-08 14:35:00,52.4,52.4,52.38,52.38,38629.0,44.3404,44.3404,44.3235,44.3235,38629.0
2016-07-08 14:40:00,52.38,52.39,52.37,52.38,43465.0,44.3235,44.332,44.315,44.3235,43465.0
2016-07-08 14:45:00,52.38,52.41,52.38,52.4,8770.0,44.3235,44.3489,44.3235,44.3404,8770.0
2016-07-08 14:50:00,52.39,52.42,52.39,52.41,27345.0,44.332,44.3574,44.332,44.3489,27345.0
2016-07-08 14:55:00,52.41,52.43,52.4,52.4,14996.0,44.3489,44.3658,44.3404,44.3404,14996.0
2016-07-08 15:00:00,52.4,52.41,52.39,52.4,21968.0,44.3404,44.3489,44.332,44.3404,21968.0
2016-07-08 15:05:00,52.39,52.42,52.39,52.42,16065.0,44.332,44.3574,44.332,44.3574,16065.0
2016-07-08 15:10:00,52.42,52.45,52.42,52.44,36550.0,44.3574,44.3827,44.3574,44.3743,36550.0
2016-07-08 15:15:00,52.44,52.44,52.41,52.41,8827.0,44.3743,44.3743,44.3489,44.3489,8827.0
2016-07-08 15:20:00,52.42,52.43,52.41,52.41,18753.0,44.3574,44.3658,44.3489,44.3489,18753.0
2016-07-08 15:25:00,52.41,52.41,52.39,52.4,24163.0,44.3489,44.3489,44.332,44.3404,24163.0
2016-07-08 15:30:00,52.39,52.4,52.38,52.4,11006.0,44.332,44.3404,44.3235,44.3404,11006.0
2016-07-08 15:35:00,52.39,52.41,52.39,52.4,25504.0,44.332,44.3489,44.332,44.3404,25504.0
2016-07-08 15:40:00,52.41,52.41,52.35,52.37,22930.0,44.3489,44.3489,44.2981,44.315,22930.0
2016-07-08 15:45:00,52.36,52.41,52.36,52.41,45973.0,44.3066,44.3489,44.3066,44.3489,45973.0
2016-07-08 15:50:00,52.41,52.43,52.4,52.42,78996.0,44.3489,44.3658,44.3404,44.3574,78996.0
2016-07-08 15:55:00,52.43,52.47,52.42,52.44,317812.0,44.3658,44.3997,44.3574,44.3743,317812.0
2016-07-11 09:30:00,52.81,52.88,52.74,52.87,48608.0,44.6874,44.7466,44.6281,44.7381,48608.0
2016-07-11 09:35:00,52.87,52.89,52.85,52.86,43753.0,44.7381,44.7551,44.7212,44.7297,43753.0
2016-07-11 09:40:00,52.86,52.93,52.84,52.89,149379.0,44.7297,44.7889,44.7128,44.7551,149379.0
2016-07-11 09:45:00,52.9,52.94,52.89,52.9,19271.0,44.7635,44.7974,44.7551,44.7635,19271.0
2016-07-11 09:50:00,52.9,52.9,52.87,52.87,13598.0,44.7635,44.7635,44.7381,44.7381,13598.0
2016-07-11 09:55:00,52.87,52.91,52.86,52.9,13603.0,44.7381,44.772,44.7297,44.7635,13603.0
2016-07-11 10:00:00,52.9,52.9,52.8,52.8,66932.0,44.7635,44.7635,44.6789,44.6789,66932.0
2016-07-11 10:05:00,52.8,52.84,52.78,52.83,16903.0,44.6789,44.7128,44.662,44.7043,16903.0
2016-07-11 10:10:00,52.83,52.86,52.83,52.84,18629.0,44.7043,44.7297,44.7043,44.7128,18629.0
2016-07-11 10:15:00,52.85,52.86,52.85,52.85,9759.0,44.7212,44.7297,44.7212,44.7212,9759.0
2016-07-11 10:20:00,52.85,52.86,52.79,52.79,10737.0,44.7212,44.7297,44.6704,44.6704,10737.0
2016-07-11 10:25:00,52.78,52.78,52.76,52.78,24238.0,44.662,44.662,44.6451,44.662,24238.0
2016-07-11 10:30:00,52.78,52.81,52.78,52.79,5707.0,44.662,44.6874,44.662,44.6704,5707.0
2016-07-11 10:35:00,52.79,52.79,52.74,52.76,31276.0,44.6704,44.6704,44.6281,44.6451,31276.0
2016-07-11 10:40:00,52.76,52.79,52.75,52.79,30817.0,44.6451,44.6704,44.6366,44.6704,30817.0
2016-07-11 10:45:00,52.79,52.81,52.78,52.8,45746.0,44.6704,44.6874,44.662,44.6789,45746.0
2016-07-11 10:50:00,52.81,52.81,52.78,52.79,12610.0,44.6874,44.6874,44.662,44.6704,12610.0
2016-07-11 10:55:00,52.79,52.81,52.79,52.8,25006.0,44.6704,44.6874,44.6704,44.6789,25006.0
2016-07-11 11:00:00,52.8,52.82,52.79,52.81,40116.0,44.6789,44.6958,44.6704,44.6874,40116.0
2016-07-11 11:05:00,52.81,52.84,52.81,52.83,55738.0,44.6874,44.7128,44.6874,44.7043,55738.0
2016-07-11 11:10:00,52.83,52.84,52.83,52.84,28276.0,44.7043,44.7128,44.7043,44.7128,28276.0
2016-07-11 11:15:00,52.84,52.84,52.82,52.83,8792.0,44.7128,44.7128,44.6958,44.7043,8792.0
2016-07-11 11:20:00,52.83,52.84,52.83,52.84,4125.0,44.7043,44.7128,44.7043,44.7128,4125.0
2016-07-11 11:25:00,52.84,52.84,52.82,52.83,3209.0,44.7128,44.7128,44.6958,44.7043,3209.0
2016-07-11 11:30:00,52.84,52.84,52.83,52.84,3247.0,44.7128,44.7128,44.7043,44.7128,3247.0
2016-07-11 11:35:00,52.84,52.84,52.81,52.83,14600.0,44.7128,44.7128,44.6874,44.7043,14600.0
2016-07-11 11:40:00,52.83,52.84,52.81,52.82,7042.0,44.7043,44.7128,44.6874,44.6958,7042.0
2016-07-11 11:45:00,52.82,52.82,52.78,52.79,37179.0,44.6958,44.6958,44.662,44.6704,37179.0
2016-07-11 11:50:00,52.78,52.8,52.78,52.8,16044.0,44.662,44.6789,44.662,44.6789,16044.0
2016-07-11 11:55:00,52.79,52.79,52.78,52.78,2111.0,44.6704,44.6704,44.662,44.662,2111.0
2016-07-11 12:00:00,52.77,52.77,52.74,52.74,11826.0,44.6535,44.6535,44.6281,44.6281,11826.0
2016-07-11 12:05:00,52.73,52.75,52.73,52.75,2902.0,44.6197,44.6366,44.6197,44.6366,2902.0
2016-07-11 12:10:00,52.75,52.75,52.74,52.75,15653.0,44.6366,44.6366,44.6281,44.6366,15653.0
2016-07-11 12:15:00,52.75,52.76,52.74,52.75,9281.0,44.6366,44.6451,44.6281,44.6366,9281.0
2016-07-11 12:20:00,52.75,52.75,52.74,52.75,5200.0,44.6366,44.6366,44.6281,44.6366,5200.0
2016-07-11 12:25:00,52.75,52.75,52.74,52.75,6929.0,44.6366,44.6366,44.6281,44.6366,6929.0
2016-07-11 12:30:00,52.75,52.75,52.74,52.75,12600.0,44.6366,44.6366,44.6281,44.6366,12600.0
2016-07-11 12:35:00,52.75,52.76,52.74,52.76,56334.0,44.6366,44.6451,44.6281,44.6451,56334.0
2016-07-11 12:40:00,52.76,52.78,52.75,52.77,17698.0,44.6451,44.662,44.6366,44.6535,17698.0
2016-07-11 12:45:00,52.78,52.78,52.76,52.76,13410.0,44.662,44.662,44.6451,44.6451,13410.0
2016-07-11 12:50:00,52.75,52.77,52.75,52.77,3929.0,44.6366,44.6535,44.6366,44.6535,3929.0
2016-07-11 12:55:00,52.76,52.76,52.74,52.75,8680.0,44.6451,44.6451,44.6281,44.6366,8680.0
2016-07-11 13:00:00,52.75,52.76,52.75,52.75,15050.0,44.6366,44.6451,44.6366,44.6366,15050.0
2016-07-11 13:05:00,52.75,52.75,52.72,52.72,2908.0,44.6366,44.6366,44.6112,44.6112,2908.0
2016-07-11 13:10:00,52.71,52.72,52.7,52.7,3420.0,44.6028,44.6112,44.5943,44.5943,3420.0
2016-07-11 13:15:00,52.7,52.7,52.69,52.7,10460.0,44.5943,44.5943,44.5858,44.5943,10460.0
2016-07-11 13:20:00,52.7,52.71,52.68,52.69,18149.0,44.5943,44.6028,44.5774,44.5858,18149.0
2016-07-11 13:25:00,52.7,52.72,52.69,52.72,17200.0,44.5943,44.6112,44.5858,44.6112,17200.0
2016-07-11 13:30:00,52.72,52.73,52.7,52.71,8901.0,44.6112,44.6197,44.5943,44.6028,8901.0
2016-07-11 13:35:00,52.72,52.72,52.71,52.71,1817.0,44.6112,44.6112,44.6028,44.6028,1817.0
2016-07-11 13:40:00,52.71,52.72,52.7,52.72,24081.0,44.6028,44.6112,44.5943,44.6112,24081.0
2016-07-11 13:45:00,52.72,52.72,52.69,52.71,61797.0,44.6112,44.6112,44.5858,44.6028,61797.0
2016-07-11 13:50:00,52.71,52.71,52.7,52.7,35842.0,44.6028,44.6028,44.5943,44.5943,35842.0
2016-07-11 13:55:00,52.7,52.71,52.68,52.69,28914.0,44.5943,44.6028,44.5774,44.5858,28914.0
2016-07-11 14:00:00,52.68,52.71,52.67,52.69,24148.0,44.5774,44.6028,44.5689,44.5858,24148.0
2016-07-11 14:05:00,52.68,52.69,52.68,52.69,8000.0,44.5774,44.5858,44.5774,44.5858,8000.0
2016-07-11 14:10:00,52.69,52.69,52.68,52.69,23900.0,44.5858,44.5858,44.5774,44.5858,23900.0
2016-07-11 14:15:00,52.69,52.69,52.67,52.68,17572.0,44.5858,44.5858,44.5689,44.5774,17572.0
2016-07-11 14:20:00,52.68,52.7,52.66,52.68,20984.0,44.5774,44.5943,44.5604,44.5774,20984.0
2016-07-11 14:25:00,52.69,52.7,52.67,52.67,38294.0,44.5858,44.5943,44.5689,44.5689,38294.0
2016-07-11 14:30:00,52.68,52.73,52.68,52.71,23537.0,44.5774,44.6197,44.5774,44.6028,23537.0
2016-07-11 14:35:00,52.72,52.73,52.71,52.72,25745.0,44.6112,44.6197,44.6028,44.6112,25745.0
2016-07-11 14:40:00,52.72,52.73,52.7,52.72,13641.0,44.6112,44.6197,44.5943,44.6112,13641.0
2016-07-11 14:45:00,52.72,52.72,52.7,52.71,18128.0,44.6112,44.6112,44.5943,44.6028,18128.0
2016-07-11 14:50:00,52.72,52.73,52.71,52.73,12328.0,44.6112,44.6197,44.6028,44.6197,12328.0
2016-07-11 14:55:00,52.73,52.74,52.72,52.73,7182.0,44.6197,44.6281,44.6112,44.6197,7182.0
2016-07-11 15:00:00,52.73,52.73,52.72,52.73,5982.0,44.6197,44.6197,44.6112,44.6197,5982.0
2016-07-11 15:05:00,52.73,52.75,52.72,52.75,15243.0,44.6197,44.6366,44.6112,44.6366,15243.0
2016-07-11 15:10:00,52.75,52.77,52.74,52.77,61221.0,44.6366,44.6535,44.6281,44.6535,61221.0
2016-07-11 15:15:00,52.77,52.78,52.76,52.77,100839.0,44.6535,44.662,44.6451,44.6535,100839.0
2016-07-11 15:20:00,52.77,52.78,52.77,52.77,19806.0,44.6535,44.662,44.6535,44.6535,19806.0
2016-07-11 15:25:00,52.77,52.78,52.75,52.75,39167.0,44.6535,44.662,44.6366,44.6366,39167.0
2016-07-11 15:30:00,52.76,52.76,52.75,52.75,24382.0,44.6451,44.6451,44.6366,44.6366,24382.0
2016-07-11 15:35:00,52.76,52.76,52.75,52.76,8737.0,44.6451,44.6451,44.6366,44.6451,8737.0
2016-07-11 15:40:00,52.76,52.77,52.74,52.74,40819.0,44.6451,44.6535,44.6281,44.6281,40819.0
2016-07-11 15:45:00,52.74,52.75,52.72,52.73,30535.0,44.6281,44.6366,44.6112,44.6197,30535.0
2016-07-11 15:50:00,52.73,52.73,52.69,52.7,50763.0,44.6197,44.6197,44.5858,44.5943,50763.0
2016-07-11 15:55:00,52.69,52.7,52.66,52.66,152921.0,44.5858,44.5943,44.5604,44.5604,152921.0
2016-07-12 09:30:00,53.07,53.19,53.05,53.18,67957.0,44.9074,45.0089,44.8905,45.0005,67957.0
2016-07-12 09:35:00,53.17,53.19,53.14,53.18,20257.0,44.992,45.0089,44.9666,45.0005,20257.0
2016-07-12 09:40:00,53.18,53.18,53.16,53.17,19822.0,45.0005,45.0005,44.9835,44.992,19822.0
2016-07-12 09:45:00,53.16,53.17,53.14,53.15,17047.0,44.9835,44.992,44.9666,44.9751,17047.0
2016-07-12 09:50:00,53.16,53.2,53.16,53.19,19804.0,44.9835,45.0174,44.9835,45.0089,19804.0
2016-07-12 09:55:00,53.2,53.2,53.14,53.14,39794.0,45.0174,45.0174,44.9666,44.9666,39794.0
2016-07-12 10:00:00,53.15,53.17,53.13,53.13,15723.0,44.9751,44.992,44.9582,44.9582,15723.0
2016-07-12 10:05:00,53.14,53.15,53.07,53.07,27648.0,44.9666,44.9751,44.9074,44.9074,27648.0
2016-07-12 10:10:00,53.07,53.09,53.04,53.07,47838.0,44.9074,44.9243,44.882,44.9074,47838.0
2016-07-12 10:15:00,53.07,53.08,53.04,53.04,34857.0,44.9074,44.9158,44.882,44.882,34857.0
2016-07-12 10:20:00,53.04,53.04,53.01,53.01,33534.0,44.882,44.882,44.8566,44.8566,33534.0
2016-07-12 10:25:00,53.01,53.04,52.99,53.02,8866.0,44.8566,44.882,44.8397,44.8651,8866.0
2016-07-12 10:30:00,53.02,53.05,53.02,53.05,10334.0,44.8651,44.8905,44.8651,44.8905,10334.0
2016-07-12 10:35:00,53.06,53.09,53.05,53.05,47351.0,44.8989,44.9243,44.8905,44.8905,47351.0
2016-07-12 10:40:00,53.06,53.09,53.05,53.07,38134.0,44.8989,44.9243,44.8905,44.9074,38134.0
2016-07-12 10:45:00,53.08,53.09,53.07,53.08,11189.0,44.9158,44.9243,44.9074,44.9158,11189.0
2016-07-12 10:50:00,53.09,53.11,53.08,53.1,14149.0,44.9243,44.9412,44.9158,44.9328,14149.0
2016-07-12 10:55:00,53.1,53.1,53.05,53.07,24231.0,44.9328,44.9328,44.8905,44.9074,24231.0
2016-07-12 11:00:00,53.06,53.07,53.05,53.07,5596.0,44.8989,44.9074,44.8905,44.9074,5596.0
2016-07-12 11:05:00,53.07,53.1,53.07,53.1,18498.0,44.9074,44.9328,44.9074,44.9328,18498.0
2016-07-12 11:10:00,53.1,53.1,53.09,53.1,3600.0,44.9328,44.9328,44.9243,44.9328,3600.0
2016-07-12 11:15:00,53.1,53.12,53.09,53.12,99543.0,44.9328,44.9497,44.9243,44.9497,99543.0
2016-07-12 11:20:00,53.12,53.12,53.11,53.12,33187.0,44.9497,44.9497,44.9412,44.9497,33187.0
2016-07-12 11:25:00,53.12,53.15,53.12,53.15,48583.0,44.9497,44.9751,44.9497,44.9751,48583.0
2016-07-12 11:30:00,53.15,53.18,53.14,53.17,118773.0,44.9751,45.0005,44.9666,44.992,118773.0
2016-07-12 11:35:00,53.17,53.2,53.16,53.2,43787.0,44.992,45.0174,44.9835,45.0174,43787.0
2016-07-12 11:40:00,53.2,53.25,53.2,53.24,92309.0,45.0174,45.0597,45.0174,45.0512,92309.0
2016-07-12 11:45:00,53.24,53.25,53.21,53.24,61035.0,45.0512,45.0597,45.0258,45.0512,61035.0
2016-07-12 11:50:00,53.24,53.26,53.23,53.25,83990.0,45.0512,45.0682,45.0428,45.0597,83990.0
2016-07-12 11:55:00,53.25,53.27,53.25,53.27,75050.0,45.0597,45.0766,45.0597,45.0766,75050.0
2016-07-12 12:00:00,53.26,53.27,53.25,53.27,6982.0,45.0682,45.0766,45.0597,45.0766,6982.0
2016-07-12 12:05:00,53.27,53.27,53.25,53.25,4200.0,45.0766,45.0766,45.0597,45.0597,4200.0
2016-07-12 12:10:00,53.26,53.28,53.24,53.27,29280.0,45.0682,45.0851,45.0512,45.0766,29280.0
2016-07-12 12:15:00,53.27,53.31,53.27,53.29,104950.0,45.0766,45.1105,45.0766,45.0935,104950.0
2016-07-12 12:20:00,53.29,53.31,53.28,53.29,131082.0,45.0935,45.1105,45.0851,45.0935,131082.0
2016-07-12 12:25:00,53.3,53.34,53.28,53.34,144569.0,45.102,45.1359,45.0851,45.1359,144569.0
2016-07-12 12:30:00,53.33,53.37,53.33,53.35,20967.0,45.1274,45.1612,45.1274,45.1443,20967.0
2016-07-12 12:35:00,53.35,53.36,53.34,53.36,21003.0,45.1443,45.1528,45.1359,45.1528,21003.0
2016-07-12 12:40:00,53.36,53.36,53.33,53.35,20154.0,45.1528,45.1528,45.1274,45.1443,20154.0
2016-07-12 12:45:00,53.35,53.36,53.33,53.35,18097.0,45.1443,45.1528,45.1274,45.1443,18097.0
2016-07-12 12:50:00,53.35,53.38,53.33,53.38,45599.0,45.1443,45.1697,45.1274,45.1697,45599.0
2016-07-12 12:55:00,53.38,53.39,53.37,53.38,30103.0,45.1697,45.1782,45.1612,45.1697,30103.0
2016-07-12 13:00:00,53.38,53.41,53.37,53.4,24734.0,45.1697,45.1951,45.1612,45.1866,24734.0
2016-07-12 13:05:00,53.4,53.41,53.39,53.39,46122.0,45.1866,45.1951,45.1782,45.1782,46122.0
2016-07-12 13:10:00,53.39,53.4,53.37,53.38,73816.0,45.1782,45.1866,45.1612,45.1697,73816.0
2016-07-12 13:15:00,53.38,53.39,53.34,53.37,72008.0,45.1697,45.1782,45.1359,45.1612,72008.0
2016-07-12 13:20:00,53.37,53.41,53.37,53.41,67244.0,45.1612,45.1951,45.1612,45.1951,67244.0
2016-07-12 13:25:00,53.41,53.41,53.39,53.39,13537.0,45.1951,45.1951,45.1782,45.1782,13537.0
2016-07-12 13:30:00,53.4,53.41,53.4,53.4,6900.0,45.1866,45.1951,45.1866,45.1866,6900.0
2016-07-12 13:35:00,53.4,53.4,53.39,53.4,12162.0,45.1866,45.1866,45.1782,45.1866,12162.0
2016-07-12 13:40:00,53.4,53.47,53.4,53.45,60661.0,45.1866,45.2459,45.1866,45.2289,60661.0
2016-07-12 13:45:00,53.45,53.46,53.44,53.45,8300.0,45.2289,45.2374,45.2205,45.2289,8300.0
2016-07-12 13:50:00,53.45,53.47,53.44,53.47,16829.0,45.2289,45.2459,45.2205,45.2459,16829.0
2016-07-12 13:55:00,53.46,53.47,53.44,53.45,157317.0,45.2374,45.2459,45.2205,45.2289,157317.0
2016-07-12 14:00:00,53.45,53.47,53.45,53.46,23454.0,45.2289,45.2459,45.2289,45.2374,23454.0
2016-07-12 14:05:00,53.46,53.48,53.45,53.45,10379.0,45.2374,45.2543,45.2289,45.2289,10379.0
2016-07-12 14:10:00,53.46,53.47,53.45,53.47,4500.0,45.2374,45.2459,45.2289,45.2459,4500.0
2016-07-12 14:15:00,53.46,53.51,53.46,53.5,68501.0,45.2374,45.2797,45.2374,45.2712,68501.0
2016-07-12 14:20:00,53.5,53.5,53.5,53.5,30368.0,45.2712,45.2712,45.2712,45.2712,30368.0
2016-07-12 14:25:00,53.5,53.51,53.5,53.5,22708.0,45.2712,45.2797,45.2712,45.2712,22708.0
2016-07-12 14:30:00,53.5,53.51,53.48,53.48,56815.0,45.2712,45.2797,45.2543,45.2543,56815.0
2016-07-12 14:35:00,53.47,53.47,53.46,53.47,7750.0,45.2459,45.2459,45.2374,45.2459,7750.0
2016-07-12 14:40:00,53.46,53.5,53.46,53.5,46800.0,45.2374,45.2712,45.2374,45.2712,46800.0
2016-07-12 14:45:00,53.5,53.5,53.48,53.5,46143.0,45.2712,45.2712,45.2543,45.2712,46143.0
2016-07-12 14:50:00,53.5,53.51,53.47,53.48,146317.0,45.2712,45.2797,45.2459,45.2543,146317.0
2016-07-12 14:55:00,53.48,53.51,53.47,53.5,46799.0,45.2543,45.2797,45.2459,45.2712,46799.0
2016-07-12 15:00:00,53.5,53.51,53.5,53.51,63130.0,45.2712,45.2797,45.2712,45.2797,63130.0
2016-07-12 15:05:00,53.51,53.52,53.49,53.49,199902.0,45.2797,45.2882,45.2628,45.2628,199902.0
2016-07-12 15:10:00,53.48,53.49,53.46,53.48,39626.0,45.2543,45.2628,45.2374,45.2543,39626.0
2016-07-12 15:15:00,53.48,53.49,53.43,53.44,229426.0,45.2543,45.2628,45.212,45.2205,229426.0
2016-07-12 15:20:00,53.45,53.46,53.42,53.42,30891.0,45.2289,45.2374,45.2035,45.2035,30891.0
2016-07-12 15:25:00,53.43,53.45,53.42,53.43,19065.0,45.212,45.2289,45.2035,45.212,19065.0
2016-07-12 15:30:00,53.43,53.44,53.42,53.43,8300.0,45.212,45.2205,45.2035,45.212,8300.0
2016-07-12 15:35:00,53.42,53.45,53.42,53.42,17055.0,45.2035,45.2289,45.2035,45.2035,17055.0
2016-07-12 15:40:00,53.43,53.43,53.39,53.39,11057.0,45.212,45.212,45.1782,45.1782,11057.0
2016-07-12 15:45:00,53.4,53.42,53.39,53.42,26954.0,45.1866,45.2035,45.1782,45.2035,26954.0
2016-07-12 15:50:00,53.42,53.43,53.4,53.42,28765.0,45.2035,45.212,45.1866,45.2035,28765.0
2016-07-12 15:55:00,53.42,53.43,53.38,53.38,86861.0,45.2035,45.212,45.1697,45.1697,86861.0
2016-07-13 09:30:00,53.62,53.65,53.54,53.54,45293.0,45.3728,45.3982,45.3051,45.3051,45293.0
2016-07-13 09:35:00,53.53,53.55,53.44,53.44,29992.0,45.2966,45.3136,45.2205,45.2205,29992.0
2016-07-13 09:40:00,53.45,53.45,53.39,53.4,82669.0,45.2289,45.2289,45.1782,45.1866,82669.0
2016-07-13 09:45:00,53.4,53.45,53.4,53.41,73252.0,45.1866,45.2289,45.1866,45.1951,73252.0
2016-07-13 09:50:00,53.4,53.42,53.39,53.41,9506.0,45.1866,45.2035,45.1782,45.1951,9506.0
2016-07-13 09:55:00,53.42,53.47,53.42,53.47,9358.0,45.2035,45.2459,45.2035,45.2459,9358.0
2016-07-13 10:00:00,53.47,53.53,53.47,53.5,16559.0,45.2459,45.2966,45.2459,45.2712,16559.0
2016-07-13 10:05:00,53.5,53.53,53.5,53.53,8216.0,45.2712,45.2966,45.2712,45.2966,8216.0
2016-07-13 10:10:00,53.53,53.55,53.53,53.55,11031.0,45.2966,45.3136,45.2966,45.3136,11031.0
2016-07-13 10:15:00,53.56,53.56,53.5,53.5,13091.0,45.322,45.322,45.2712,45.2712,13091.0
2016-07-13 10:20:00,53.51,53.55,53.51,53.52,24221.0,45.2797,45.3136,45.2797,45.2882,24221.0
2016-07-13 10:25:00,53.52,53.53,53.49,53.52,13938.0,45.2882,45.2966,45.2628,45.2882,13938.0
2016-07-13 10:30:00,53.52,53.56,53.48,53.5,61067.0,45.2882,45.322,45.2543,45.2712,61067.0
2016-07-13 10:35:00,53.5,53.52,53.48,53.49,4200.0,45.2712,45.2882,45.2543,45.2628,4200.0
2016-07-13 10:40:00,53.5,53.55,53.49,53.55,30437.0,45.2712,45.3136,45.2628,45.3136,30437.0
2016-07-13 10:45:00,53.55,53.55,53.5,53.51,21856.0,45.3136,45.3136,45.2712,45.2797,21856.0
2016-07-13 10:50:00,53.51,53.53,53.5,53.53,33514.0,45.2797,45.2966,45.2712,45.2966,33514.0
2016-07-13 10:55:00,53.53,53.53,53.48,53.49,33413.0,45.2966,45.2966,45.2543,45.2628,33413.0
2016-07-13 11:00:00,53.48,53.52,53.48,53.51,13114.0,45.2543,45.2882,45.2543,45.2797,13114.0
2016-07-13 11:05:00,53.5,53.51,53.45,53.48,19944.0,45.2712,45.2797,45.2289,45.2543,19944.0
2016-07-13 11:10:00,53.48,53.5,53.48,53.48,10294.0,45.2543,45.2712,45.2543,45.2543,10294.0
2016-07-13 11:15:00,53.48,53.5,53.46,53.46,26310.0,45.2543,45.2712,45.2374,45.2374,26310.0
2016-07-13 11:20:00,53.46,53.46,53.43,53.44,45579.0,45.2374,45.2374,45.212,45.2205,45579.0
2016-07-13 11:25:00,53.45,53.46,53.41,53.43,30909.0,45.2289,45.2374,45.1951,45.212,30909.0
2016-07-13 11:30:00,53.43,53.43,53.36,53.37,30240.0,45.212,45.212,45.1528,45.1612,30240.0
2016-07-13 11:35:00,53.36,53.36,53.33,53.34,22704.0,45.1528,45.1528,45.1274,45.1359,22704.0
2016-07-13 11:40:00,53.33,53.36,53.32,53.33,12931.0,45.1274,45.1528,45.1189,45.1274,12931.0
2016-07-13 11:45:00,53.33,53.33,53.3,53.32,24422.0,45.1274,45.1274,45.102,45.1189,24422.0
2016-07-13 11:50:00,53.3,53.31,53.26,53.3,31420.0,45.102,45.1105,45.0682,45.102,31420.0
2016-07-13 11:55:00,53.3,53.33,53.29,53.33,21215.0,45.102,45.1274,45.0935,45.1274,21215.0
2016-07-13 12:00:00,53.33,53.35,53.32,53.35,22705.0,45.1274,45.1443,45.1189,45.1443,22705.0
2016-07-13 12:05:00,53.36,53.37,53.35,53.36,11299.0,45.1528,45.1612,45.1443,45.1528,11299.0
2016-07-13 12:10:00,53.35,53.37,53.35,53.36,6701.0,45.1443,45.1612,45.1443,45.1528,6701.0
2016-07-13 12:15:00,53.36,53.37,53.35,53.37,6202.0,45.1528,45.1612,45.1443,45.1612,6202.0
2016-07-13 12:20:00,53.37,53.39,53.35,53.38,14700.0,45.1612,45.1782,45.1443,45.1697,14700.0
2016-07-13 12:25:00,53.37,53.37,53.33,53.35,7017.0,45.1612,45.1612,45.1274,45.1443,7017.0
2016-07-13 12:30:00,53.35,53.35,53.31,53.34,6680.0,45.1443,45.1443,45.1105,45.1359,6680.0
2016-07-13 12:35:00,53.33,53.35,53.32,53.34,10416.0,45.1274,45.1443,45.1189,45.1359,10416.0
2016-07-13 12:40:00,53.34,53.36,53.34,53.36,6900.0,45.1359,45.1528,45.1359,45.1528,6900.0
2016-07-13 12:45:00,53.36,53.37,53.33,53.33,9815.0,45.1528,45.1612,45.1274,45.1274,9815.0
2016-07-13 12:50:00,53.32,53.32,53.32,53.32,800.0,45.1189,45.1189,45.1189,45.1189,800.0
2016-07-13 12:55:00,53.31,53.32,53.3,53.32,5805.0,45.1105,45.1189,45.102,45.1189,5805.0
2016-07-13 13:00:00,53.32,53.37,53.32,53.36,9020.0,45.1189,45.1612,45.1189,45.1528,9020.0
2016-07-13 13:05:00,53.35,53.38,53.35,53.37,4150.0,45.1443,45.1697,45.1443,45.1612,4150.0
2016-07-13 13:10:00,53.38,53.4,53.38,53.39,8310.0,45.1697,45.1866,45.1697,45.1782,8310.0
2016-07-13 13:15:00,53.4,53.42,53.38,53.42,16754.0,45.1866,45.2035,45.1697,45.2035,16754.0
2016-07-13 13:20:00,53.42,53.43,53.4,53.4,3200.0,45.2035,45.212,45.1866,45.1866,3200.0
2016-07-13 13:25:00,53.39,53.39,53.37,53.38,4900.0,45.1782,45.1782,45.1612,45.1697,4900.0
2016-07-13 13:30:00,53.37,53.38,53.36,53.37,12084.0,45.1612,45.1697,45.1528,45.1612,12084.0
2016-07-13 13:35:00,53.37,53.39,53.37,53.39,8860.0,45.1612,45.1782,45.1612,45.1782,8860.0
2016-07-13 13:40:00,53.39,53.42,53.39,53.41,8015.0,45.1782,45.2035,45.1782,45.1951,8015.0
2016-07-13 13:45:00,53.4,53.44,53.39,53.43,16485.0,45.1866,45.2205,45.1782,45.212,16485.0
2016-07-13 13:50:00,53.42,53.42,53.36,53.36,15546.0,45.2035,45.2035,45.1528,45.1528,15546.0
2016-07-13 13:55:00,53.36,53.39,53.35,53.39,6828.0,45.1528,45.1782,45.1443,45.1782,6828.0
2016-07-13 14:00:00,53.39,53.39,53.36,53.37,6115.0,45.1782,45.1782,45.1528,45.1612,6115.0
2016-07-13 14:05:00,53.36,53.42,53.36,53.41,41759.0,45.1528,45.2035,45.1528,45.1951,41759.0
2016-07-13 14:10:00,53.41,53.44,53.39,53.42,35560.0,45.1951,45.2205,45.1782,45.2035,35560.0
2016-07-13 14:15:00,53.43,53.43,53.41,53.43,6132.0,45.212,45.212,45.1951,45.212,6132.0
2016-07-13 14:20:00,53.44,53.45,53.42,53.43,3578.0,45.2205,45.2289,45.2035,45.212,3578.0
2016-07-13 14:25:00,53.44,53.46,53.43,53.45,9600.0,45.2205,45.2374,45.212,45.2289,9600.0
2016-07-13 14:30:00,53.46,53.47,53.43,53.43,10679.0,45.2374,45.2459,45.212,45.212,10679.0
2016-07-13 14:35:00,53.44,53.46,53.44,53.45,21463.0,45.2205,45.2374,45.2205,45.2289,21463.0
2016-07-13 14:40:00,53.44,53.47,53.44,53.47,6719.0,45.2205,45.2459,45.2205,45.2459,6719.0
2016-07-13 14:45:00,53.46,53.48,53.45,53.48,6352.0,45.2374,45.2543,45.2289,45.2543,6352.0
2016-07-13 14:50:00,53.47,53.47,53.44,53.44,3418.0,45.2459,45.2459,45.2205,45.2205,3418.0
2016-07-13 14:55:00,53.44,53.47,53.43,53.45,11233.0,45.2205,45.2459,45.212,45.2289,11233.0
2016-07-13 15:00:00,53.46,53.48,53.46,53.48,21721.0,45.2374,45.2543,45.2374,45.2543,21721.0
2016-07-13 15:05:00,53.48,53.49,53.46,53.47,29810.0,45.2543,45.2628,45.2374,45.2459,29810.0
2016-07-13 15:10:00,53.46,53.47,53.43,53.43,42984.0,45.2374,45.2459,45.212,45.212,42984.0
2016-07-13 15:15:00,53.44,53.45,53.42,53.45,19288.0,45.2205,45.2289,45.2035,45.2289,19288.0
2016-07-13 15:20:00,53.45,53.46,53.42,53.45,151237.0,45.2289,45.2374,45.2035,45.2289,151237.0
2016-07-13 15:25:00,53.46,53.46,53.43,53.45,10435.0,45.2374,45.2374,45.212,45.2289,10435.0
2016-07-13 15:30:00,53.45,53.51,53.45,53.5,35534.0,45.2289,45.2797,45.2289,45.2712,35534.0
2016-07-13 15:35:00,53.51,53.51,53.48,53.5,9560.0,45.2797,45.2797,45.2543,45.2712,9560.0
2016-07-13 15:40:00,53.5,53.5,53.47,53.48,60487.0,45.2712,45.2712,45.2459,45.2543,60487.0
2016-07-13 15:45:00,53.47,53.48,53.44,53.44,33478.0,45.2459,45.2543,45.2205,45.2205,33478.0
2016-07-13 15:50:00,53.44,53.48,53.44,53.48,44869.0,45.2205,45.2543,45.2205,45.2543,44869.0
2016-07-13 15:55:00,53.48,53.48,53.47,53.47,67552.0,45.2543,45.2543,45.2459,45.2459,67552.0
2016-07-14 09:30:00,54.29,54.4,54.29,54.35,40139.0,45.9397,46.0328,45.9397,45.9905,40139.0
2016-07-14 09:35:00,54.35,54.38,54.34,54.36,56062.0,45.9905,46.0159,45.982,45.999,56062.0
2016-07-14 09:40:00,54.36,54.36,54.31,54.32,84633.0,45.999,45.999,45.9567,45.9651,84633.0
2016-07-14 09:45:00,54.31,54.31,54.28,54.31,26003.0,45.9567,45.9567,45.9313,45.9567,26003.0
2016-07-14 09:50:00,54.31,54.35,54.31,54.34,11969.0,45.9567,45.9905,45.9567,45.982,11969.0
2016-07-14 09:55:00,54.34,54.39,54.33,54.39,12281.0,45.982,46.0244,45.9736,46.0244,12281.0
2016-07-14 10:00:00,54.38,54.43,54.38,54.43,36197.0,46.0159,46.0582,46.0159,46.0582,36197.0
2016-07-14 10:05:00,54.43,54.44,54.41,54.42,20691.0,46.0582,46.0667,46.0413,46.0497,20691.0
2016-07-14 10:10:00,54.41,54.43,54.37,54.41,45859.0,46.0413,46.0582,46.0074,46.0413,45859.0
2016-07-14 10:15:00,54.42,54.43,54.39,54.4,9643.0,46.0497,46.0582,46.0244,46.0328,9643.0
2016-07-14 10:20:00,54.4,54.44,54.4,54.44,13679.0,46.0328,46.0667,46.0328,46.0667,13679.0
2016-07-14 10:25:00,54.43,54.44,54.41,54.43,32679.0,46.0582,46.0667,46.0413,46.0582,32679.0
2016-07-14 10:30:00,54.44,54.45,54.42,54.45,17101.0,46.0667,46.0751,46.0497,46.0751,17101.0
2016-07-14 10:35:00,54.45,54.48,54.45,54.46,10166.0,46.0751,46.1005,46.0751,46.0836,10166.0
2016-07-14 10:40:00,54.46,54.5,54.46,54.49,34122.0,46.0836,46.1174,46.0836,46.109,34122.0
2016-07-14 10:45:00,54.49,54.5,54.48,54.48,58750.0,46.109,46.1174,46.1005,46.1005,58750.0
2016-07-14 10:50:00,54.49,54.5,54.47,54.5,21560.0,46.109,46.1174,46.0921,46.1174,21560.0
2016-07-14 10:55:00,54.5,54.55,54.5,54.54,20777.0,46.1174,46.1597,46.1174,46.1513,20777.0
2016-07-14 11:00:00,54.55,54.56,54.54,54.56,51479.0,46.1597,46.1682,46.1513,46.1682,51479.0
2016-07-14 11:05:00,54.57,54.6,54.56,54.6,10545.0,46.1767,46.2021,46.1682,46.2021,10545.0
2016-07-14 11:10:00,54.61,54.64,54.61,54.62,22278.0,46.2105,46.2359,46.2105,46.219,22278.0
2016-07-14 11:15:00,54.62,54.64,54.61,54.64,19397.0,46.219,46.2359,46.2105,46.2359,19397.0
2016-07-14 11:20:00,54.64,54.66,54.63,54.64,16462.0,46.2359,46.2528,46.2274,46.2359,16462.0
2016-07-14 11:25:00,54.64,54.66,54.62,54.64,30539.0,46.2359,46.2528,46.219,46.2359,30539.0
2016-07-14 11:30:00,54.64,54.66,54.63,54.64,30314.0,46.2359,46.2528,46.2274,46.2359,30314.0
2016-07-14 11:35:00,54.64,54.65,54.62,54.63,34554.0,46.2359,46.2444,46.219,46.2274,34554.0
2016-07-14 11:40:00,54.64,54.64,54.62,54.63,16834.0,46.2359,46.2359,46.219,46.2274,16834.0
2016-07-14 11:45:00,54.63,54.64,54.61,54.62,17575.0,46.2274,46.2359,46.2105,46.219,17575.0
2016-07-14 11:50:00,54.63,54.65,54.62,54.65,18147.0,46.2274,46.2444,46.219,46.2444,18147.0
2016-07-14 11:55:00,54.65,54.65,54.63,54.63,7390.0,46.2444,46.2444,46.2274,46.2274,7390.0
2016-07-14 12:00:00,54.63,54.66,54.63,54.66,14791.0,46.2274,46.2528,46.2274,46.2528,14791.0
2016-07-14 12:05:00,54.65,54.66,54.64,54.64,12163.0,46.2444,46.2528,46.2359,46.2359,12163.0
2016-07-14 12:10:00,54.64,54.65,54.62,54.63,14372.0,46.2359,46.2444,46.219,46.2274,14372.0
2016-07-14 12:15:00,54.63,54.63,54.62,54.62,3731.0,46.2274,46.2274,46.219,46.219,3731.0
2016-07-14 12:20:00,54.62,54.63,54.59,54.6,14195.0,46.219,46.2274,46.1936,46.2021,14195.0
2016-07-14 12:25:00,54.6,54.63,54.6,54.61,16274.0,46.2021,46.2274,46.2021,46.2105,16274.0
2016-07-14 12:30:00,54.61,54.63,54.61,54.63,10398.0,46.2105,46.2274,46.2105,46.2274,10398.0
2016-07-14 12:35:00,54.62,54.63,54.61,54.62,4370.0,46.219,46.2274,46.2105,46.219,4370.0
2016-07-14 12:40:00,54.62,54.63,54.61,54.61,4114.0,46.219,46.2274,46.2105,46.2105,4114.0
2016-07-14 12:45:00,54.62,54.63,54.61,54.61,29790.0,46.219,46.2274,46.2105,46.2105,29790.0
2016-07-14 12:50:00,54.62,54.64,54.61,54.62,15224.0,46.219,46.2359,46.2105,46.219,15224.0
2016-07-14 12:55:00,54.62,54.63,54.6,54.61,34876.0,46.219,46.2274,46.2021,46.2105,34876.0
2016-07-14 13:00:00,54.61,54.61,54.6,54.6,2758.0,46.2105,46.2105,46.2021,46.2021,2758.0
2016-07-14 13:05:00,54.59,54.63,54.58,54.62,20164.0,46.1936,46.2274,46.1851,46.219,20164.0
2016-07-14 13:10:00,54.61,54.62,54.56,54.56,26759.0,46.2105,46.219,46.1682,46.1682,26759.0
2016-07-14 13:15:00,54.56,54.56,54.51,54.51,12120.0,46.1682,46.1682,46.1259,46.1259,12120.0
2016-07-14 13:20:00,54.52,54.54,54.5,54.52,13952.0,46.1344,46.1513,46.1174,46.1344,13952.0
2016-07-14 13:25:00,54.52,54.54,54.51,54.52,6833.0,46.1344,46.1513,46.1259,46.1344,6833.0
2016-07-14 13:30:00,54.53,54.56,54.52,54.55,15060.0,46.1428,46.1682,46.1344,46.1597,15060.0
2016-07-14 13:35:00,54.55,54.57,54.55,54.56,10080.0,46.1597,46.1767,46.1597,46.1682,10080.0
2016-07-14 13:40:00,54.56,54.57,54.55,54.57,13388.0,46.1682,46.1767,46.1597,46.1767,13388.0
2016-07-14 13:45:00,54.57,54.57,54.54,54.55,9973.0,46.1767,46.1767,46.1513,46.1597,9973.0
2016-07-14 13:50:00,54.55,54.55,54.52,54.52,10674.0,46.1597,46.1597,46.1344,46.1344,10674.0
2016-07-14 13:55:00,54.51,54.52,54.5,54.51,11500.0,46.1259,46.1344,46.1174,46.1259,11500.0
2016-07-14 14:00:00,54.51,54.52,54.49,54.52,10526.0,46.1259,46.1344,46.109,46.1344,10526.0
2016-07-14 14:05:00,54.52,54.53,54.52,54.52,7298.0,46.1344,46.1428,46.1344,46.1344,7298.0
2016-07-14 14:10:00,54.53,54.55,54.53,54.55,13078.0,46.1428,46.1597,46.1428,46.1597,13078.0
2016-07-14 14:15:00,54.56,54.58,54.56,54.57,11920.0,46.1682,46.1851,46.1682,46.1767,11920.0
2016-07-14 14:20:00,54.57,54.58,54.56,54.57,3400.0,46.1767,46.1851,46.1682,46.1767,3400.0
2016-07-14 14:25:00,54.57,54.58,54.57,54.57,7382.0,46.1767,46.1851,46.1767,46.1767,7382.0
2016-07-14 14:30:00,54.57,54.57,54.54,54.55,6168.0,46.1767,46.1767,46.1513,46.1597,6168.0
2016-07-14 14:35:00,54.54,54.57,54.54,54.57,5422.0,46.1513,46.1767,46.1513,46.1767,5422.0
2016-07-14 14:40:00,54.57,54.57,54.55,54.56,5500.0,46.1767,46.1767,46.1597,46.1682,5500.0
2016-07-14 14:45:00,54.56,54.56,54.52,54.54,10881.0,46.1682,46.1682,46.1344,46.1513,10881.0
2016-07-14 14:50:00,54.54,54.54,54.52,54.53,6389.0,46.1513,46.1513,46.1344,46.1428,6389.0
2016-07-14 14:55:00,54.53,54.54,54.53,54.53,3800.0,46.1428,46.1513,46.1428,46.1428,3800.0
2016-07-14 15:00:00,54.53,54.53,54.51,54.53,6600.0,46.1428,46.1428,46.1259,46.1428,6600.0
2016-07-14 15:05:00,54.53,54.56,54.53,54.54,23784.0,46.1428,46.1682,46.1428,46.1513,23784.0
2016-07-14 15:10:00,54.54,54.55,54.53,54.54,4000.0,46.1513,46.1597,46.1428,46.1513,4000.0
2016-07-14 15:15:00,54.54,54.55,54.54,54.54,2700.0,46.1513,46.1597,46.1513,46.1513,2700.0
2016-07-14 15:20:00,54.53,54.53,54.52,54.52,8894.0,46.1428,46.1428,46.1344,46.1344,8894.0
2016-07-14 15:25:00,54.53,54.53,54.51,54.52,25633.0,46.1428,46.1428,46.1259,46.1344,25633.0
2016-07-14 15:30:00,54.52,54.54,54.51,54.52,23692.0,46.1344,46.1513,46.1259,46.1344,23692.0
2016-07-14 15:35:00,54.52,54.52,54.5,54.5,13306.0,46.1344,46.1344,46.1174,46.1174,13306.0
2016-07-14 15:40:00,54.51,54.52,54.48,54.49,41856.0,46.1259,46.1344,46.1005,46.109,41856.0
2016-07-14 15:45:00,54.49,54.54,54.48,54.53,28428.0,46.109,46.1513,46.1005,46.1428,28428.0
2016-07-14 15:50:00,54.53,54.55,54.48,54.49,43075.0,46.1428,46.1597,46.1005,46.109,43075.0
2016-07-14 15:55:00,54.49,54.54,54.47,54.47,114049.0,46.109,46.1513,46.0921,46.0921,114049.0
2016-07-15 09:30:00,54.36,54.48,54.33,54.34,51155.0,45.999,46.1005,45.9736,45.982,51155.0
2016-07-15 09:35:00,54.35,54.39,54.31,54.33,22646.0,45.9905,46.0244,45.9567,45.9736,22646.0
2016-07-15 09:40:00,54.33,54.36,54.3,54.34,70182.0,45.9736,45.999,45.9482,45.982,70182.0
2016-07-15 09:45:00,54.34,54.38,54.34,54.36,11507.0,45.982,46.0159,45.982,45.999,11507.0
2016-07-15 09:50:00,54.38,54.41,54.36,54.36,25347.0,46.0159,46.0413,45.999,45.999,25347.0
2016-07-15 09:55:00,54.36,54.4,54.36,54.4,14973.0,45.999,46.0328,45.999,46.0328,14973.0
2016-07-15 10:00:00,54.4,54.43,54.39,54.41,21076.0,46.0328,46.0582,46.0244,46.0413,21076.0
2016-07-15 10:05:00,54.4,54.44,54.39,54.44,5571.0,46.0328,46.0667,46.0244,46.0667,5571.0
2016-07-15 10:10:00,54.43,54.44,54.37,54.37,11798.0,46.0582,46.0667,46.0074,46.0074,11798.0
2016-07-15 10:15:00,54.37,54.38,54.36,54.38,10166.0,46.0074,46.0159,45.999,46.0159,10166.0
2016-07-15 10:20:00,54.36,54.38,54.34,54.35,15782.0,45.999,46.0159,45.982,45.9905,15782.0
2016-07-15 10:25:00,54.35,54.39,54.34,54.39,10536.0,45.9905,46.0244,45.982,46.0244,10536.0
2016-07-15 10:30:00,54.39,54.41,54.38,54.39,10092.0,46.0244,46.0413,46.0159,46.0244,10092.0
2016-07-15 10:35:00,54.4,54.41,54.39,54.41,1562.0,46.0328,46.0413,46.0244,46.0413,1562.0
2016-07-15 10:40:00,54.41,54.41,54.4,54.4,3400.0,46.0413,46.0413,46.0328,46.0328,3400.0
2016-07-15 10:45:00,54.4,54.4,54.38,54.39,9127.0,46.0328,46.0328,46.0159,46.0244,9127.0
2016-07-15 10:50:00,54.39,54.4,54.36,54.37,26290.0,46.0244,46.0328,45.999,46.0074,26290.0
2016-07-15 10:55:00,54.38,54.38,54.35,54.36,7300.0,46.0159,46.0159,45.9905,45.999,7300.0
2016-07-15 11:00:00,54.36,54.37,54.31,54.33,19583.0,45.999,46.0074,45.9567,45.9736,19583.0
2016-07-15 11:05:00,54.33,54.36,54.31,54.34,80558.0,45.9736,45.999,45.9567,45.982,80558.0
2016-07-15 11:10:00,54.33,54.34,54.32,54.33,3654.0,45.9736,45.982,45.9651,45.9736,3654.0
2016-07-15 11:15:00,54.33,54.33,54.29,54.29,2573.0,45.9736,45.9736,45.9397,45.9397,2573.0
2016-07-15 11:20:00,54.28,54.31,54.28,54.31,6412.0,45.9313,45.9567,45.9313,45.9567,6412.0
2016-07-15 11:25:00,54.32,54.35,54.31,54.34,6999.0,45.9651,45.9905,45.9567,45.982,6999.0
2016-07-15 11:30:00,54.35,54.38,54.34,54.34,19880.0,45.9905,46.0159,45.982,45.982,19880.0
2016-07-15 11:35:00,54.33,54.34,54.28,54.29,121758.0,45.9736,45.982,45.9313,45.9397,121758.0
2016-07-15 11:40:00,54.29,54.34,54.29,54.34,5325.0,45.9397,45.982,45.9397,45.982,5325.0
2016-07-15 11:45:00,54.34,54.34,54.29,54.29,8326.0,45.982,45.982,45.9397,45.9397,8326.0
2016-07-15 11:50:00,54.29,54.29,54.26,54.29,17098.0,45.9397,45.9397,45.9144,45.9397,17098.0
2016-07-15 11:55:00,54.29,54.31,54.28,54.29,5395.0,45.9397,45.9567,45.9313,45.9397,5395.0
2016-07-15 12:00:00,54.28,54.35,54.28,54.35,9879.0,45.9313,45.9905,45.9313,45.9905,9879.0
2016-07-15 12:05:00,54.35,54.35,54.33,54.34,12221.0,45.9905,45.9905,45.9736,45.982,12221.0
2016-07-15 12:10:00,54.33,54.34,54.32,54.33,19288.0,45.9736,45.982,45.9651,45.9736,19288.0
2016-07-15 12:15:00,54.33,54.33,54.31,54.31,3600.0,45.9736,45.9736,45.9567,45.9567,3600.0
2016-07-15 12:20:00,54.31,54.33,54.28,54.32,65730.0,45.9567,45.9736,45.9313,45.9651,65730.0
2016-07-15 12:25:00,54.31,54.31,54.29,54.3,3766.0,45.9567,45.9567,45.9397,45.9482,3766.0
2016-07-15 12:30:00,54.29,54.3,54.28,54.28,1300.0,45.9397,45.9482,45.9313,45.9313,1300.0
2016-07-15 12:35:00,54.28,54.29,54.26,54.27,7170.0,45.9313,45.9397,45.9144,45.9228,7170.0
2016-07-15 12:40:00,54.28,54.28,54.25,54.27,4007.0,45.9313,45.9313,45.9059,45.9228,4007.0
2016-07-15 12:45:00,54.27,54.28,54.26,54.26,1800.0,45.9228,45.9313,45.9144,45.9144,1800.0
2016-07-15 12:50:00,54.26,54.28,54.24,54.28,5963.0,45.9144,45.9313,45.8974,45.9313,5963.0
2016-07-15 12:55:00,54.27,54.27,54.22,54.23,23418.0,45.9228,45.9228,45.8805,45.889,23418.0
2016-07-15 13:00:00,54.23,54.27,54.23,54.27,26671.0,45.889,45.9228,45.889,45.9228,26671.0
2016-07-15 13:05:00,54.27,54.28,54.22,54.25,10455.0,45.9228,45.9313,45.8805,45.9059,10455.0
2016-07-15 13:10:00,54.25,54.25,54.21,54.22,23970.0,45.9059,45.9059,45.872,45.8805,23970.0
2016-07-15 13:15:00,54.22,54.22,54.19,54.21,10721.0,45.8805,45.8805,45.8551,45.872,10721.0
2016-07-15 13:20:00,54.22,54.25,54.21,54.24,59809.0,45.8805,45.9059,45.872,45.8974,59809.0
2016-07-15 13:25:00,54.24,54.24,54.22,54.22,13249.0,45.8974,45.8974,45.8805,45.8805,13249.0
2016-07-15 13:30:00,54.22,54.22,54.21,54.22,5632.0,45.8805,45.8805,45.872,45.8805,5632.0
2016-07-15 13:35:00,54.22,54.26,54.21,54.26,12509.0,45.8805,45.9144,45.872,45.9144,12509.0
2016-07-15 13:40:00,54.26,54.3,54.25,54.3,8036.0,45.9144,45.9482,45.9059,45.9482,8036.0
2016-07-15 13:45:00,54.29,54.29,54.28,54.28,800.0,45.9397,45.9397,45.9313,45.9313,800.0
2016-07-15 13:50:00,54.29,54.31,54.29,54.31,2039.0,45.9397,45.9567,45.9397,45.9567,2039.0
2016-07-15 13:55:00,54.31,54.31,54.25,54.28,18913.0,45.9567,45.9567,45.9059,45.9313,18913.0
2016-07-15 14:00:00,54.29,54.31,54.28,54.3,4571.0,45.9397,45.9567,45.9313,45.9482,4571.0
2016-07-15 14:05:00,54.3,54.3,54.29,54.29,3900.0,45.9482,45.9482,45.9397,45.9397,3900.0
2016-07-15 14:10:00,54.3,54.31,54.29,54.29,5831.0,45.9482,45.9567,45.9397,45.9397,5831.0
2016-07-15 14:15:00,54.3,54.3,54.29,54.3,2500.0,45.9482,45.9482,45.9397,45.9482,2500.0
2016-07-15 14:20:00,54.29,54.29,54.26,54.27,6196.0,45.9397,45.9397,45.9144,45.9228,6196.0
2016-07-15 14:25:00,54.28,54.29,54.24,54.24,23056.0,45.9313,45.9397,45.8974,45.8974,23056.0
2016-07-15 14:30:00,54.24,54.27,54.24,54.26,15466.0,45.8974,45.9228,45.8974,45.9144,15466.0
2016-07-15 14:35:00,54.26,54.26,54.23,54.24,11315.0,45.9144,45.9144,45.889,45.8974,11315.0
2016-07-15 14:40:00,54.24,54.25,54.24,54.25,1851.0,45.8974,45.9059,45.8974,45.9059,1851.0
2016-07-15 14:45:00,54.26,54.3,54.26,54.28,5143.0,45.9144,45.9482,45.9144,45.9313,5143.0
2016-07-15 14:50:00,54.28,54.32,54.27,54.31,2643.0,45.9313,45.9651,45.9228,45.9567,2643.0
2016-07-15 14:55:00,54.32,54.34,54.32,54.33,6465.0,45.9651,45.982,45.9651,45.9736,6465.0
2016-07-15 15:00:00,54.32,54.32,54.31,54.31,1306.0,45.9651,45.9651,45.9567,45.9567,1306.0
2016-07-15 15:05:00,54.3,54.32,54.3,54.31,3106.0,45.9482,45.9651,45.9482,45.9567,3106.0
2016-07-15 15:10:00,54.32,54.32,54.29,54.29,10298.0,45.9651,45.9651,45.9397,45.9397,10298.0
2016-07-15 15:15:00,54.29,54.3,54.28,54.3,13244.0,45.9397,45.9482,45.9313,45.9482,13244.0
2016-07-15 15:20:00,54.3,54.33,54.29,54.33,17625.0,45.9482,45.9736,45.9397,45.9736,17625.0
2016-07-15 15:25:00,54.32,54.34,54.31,54.34,8895.0,45.9651,45.982,45.9567,45.982,8895.0
2016-07-15 15:30:00,54.35,54.39,54.34,54.38,24227.0,45.9905,46.0244,45.982,46.0159,24227.0
2016-07-15 15:35:00,54.37,54.37,54.35,54.35,2623.0,46.0074,46.0074,45.9905,45.9905,2623.0
2016-07-15 15:40:00,54.35,54.37,54.35,54.36,13328.0,45.9905,46.0074,45.9905,45.999,13328.0
2016-07-15 15:45:00,54.36,54.36,54.32,54.32,34219.0,45.999,45.999,45.9651,45.9651,34219.0
2016-07-15 15:50:00,54.33,54.37,54.32,54.36,28646.0,45.9736,46.0074,45.9651,45.999,28646.0
2016-07-15 15:55:00,54.36,54.37,54.34,54.35,71300.0,45.999,46.0074,45.982,45.9905,71300.0
2016-07-18 09:30:00,54.2,54.25,54.2,54.24,15324.0,45.8636,45.9059,45.8636,45.8974,15324.0
2016-07-18 09:35:00,54.23,54.26,54.23,54.24,10039.0,45.889,45.9144,45.889,45.8974,10039.0
2016-07-18 09:40:00,54.25,54.27,54.24,54.25,48347.0,45.9059,45.9228,45.8974,45.9059,48347.0
2016-07-18 09:45:00,54.26,54.27,54.25,54.27,9585.0,45.9144,45.9228,45.9059,45.9228,9585.0
2016-07-18 09:50:00,54.26,54.27,54.26,54.26,7595.0,45.9144,45.9228,45.9144,45.9144,7595.0
2016-07-18 09:55:00,54.26,54.28,54.26,54.27,9905.0,45.9144,45.9313,45.9144,45.9228,9905.0
2016-07-18 10:00:00,54.27,54.31,54.27,54.31,3449.0,45.9228,45.9567,45.9228,45.9567,3449.0
2016-07-18 10:05:00,54.3,54.3,54.28,54.3,13433.0,45.9482,45.9482,45.9313,45.9482,13433.0
2016-07-18 10:10:00,54.3,54.32,54.3,54.31,20215.0,45.9482,45.9651,45.9482,45.9567,20215.0
2016-07-18 10:15:00,54.33,54.34,54.32,54.34,13500.0,45.9736,45.982,45.9651,45.982,13500.0
2016-07-18 10:20:00,54.34,54.35,54.33,54.33,22208.0,45.982,45.9905,45.9736,45.9736,22208.0
2016-07-18 10:25:00,54.35,54.37,54.34,54.37,5935.0,45.9905,46.0074,45.982,46.0074,5935.0
2016-07-18 10:30:00,54.37,54.4,54.37,54.39,11250.0,46.0074,46.0328,46.0074,46.0244,11250.0
2016-07-18 10:35:00,54.39,54.41,54.38,54.41,3300.0,46.0244,46.0413,46.0159,46.0413,3300.0
2016-07-18 10:40:00,54.4,54.41,54.4,54.4,6812.0,46.0328,46.0413,46.0328,46.0328,6812.0
2016-07-18 10:45:00,54.4,54.42,54.4,54.41,6524.0,46.0328,46.0497,46.0328,46.0413,6524.0
2016-07-18 10:50:00,54.41,54.43,54.4,54.43,10677.0,46.0413,46.0582,46.0328,46.0582,10677.0
2016-07-18 10:55:00,54.43,54.47,54.42,54.46,25694.0,46.0582,46.0921,46.0497,46.0836,25694.0
2016-07-18 11:00:00,54.46,54.5,54.46,54.5,15577.0,46.0836,46.1174,46.0836,46.1174,15577.0
2016-07-18 11:05:00,54.49,54.53,54.48,54.51,11260.0,46.109,46.1428,46.1005,46.1259,11260.0
2016-07-18 11:10:00,54.5,54.5,54.48,54.49,87498.0,46.1174,46.1174,46.1005,46.109,87498.0
2016-07-18 11:15:00,54.49,54.49,54.47,54.48,88578.0,46.109,46.109,46.0921,46.1005,88578.0
2016-07-18 11:20:00,54.49,54.49,54.48,54.49,3300.0,46.109,46.109,46.1005,46.109,3300.0
2016-07-18 11:25:00,54.48,54.5,54.47,54.5,96635.0,46.1005,46.1174,46.0921,46.1174,96635.0
2016-07-18 11:30:00,54.49,54.5,54.48,54.48,20269.0,46.109,46.1174,46.1005,46.1005,20269.0
2016-07-18 11:35:00,54.49,54.5,54.49,54.49,9188.0,46.109,46.1174,46.109,46.109,9188.0
2016-07-18 11:40:00,54.5,54.52,54.5,54.52,2558.0,46.1174,46.1344,46.1174,46.1344,2558.0
2016-07-18 11:45:00,54.52,54.52,54.51,54.52,1700.0,46.1344,46.1344,46.1259,46.1344,1700.0
2016-07-18 11:50:00,54.52,54.52,54.52,54.52,1200.0,46.1344,46.1344,46.1344,46.1344,1200.0
2016-07-18 11:55:00,54.52,54.53,54.52,54.52,654.0,46.1344,46.1428,46.1344,46.1344,654.0
2016-07-18 12:00:00,54.53,54.53,54.52,54.52,2813.0,46.1428,46.1428,46.1344,46.1344,2813.0
2016-07-18 12:05:00,54.52,54.52,54.51,54.52,1859.0,46.1344,46.1344,46.1259,46.1344,1859.0
2016-07-18 12:10:00,54.52,54.52,54.51,54.51,3600.0,46.1344,46.1344,46.1259,46.1259,3600.0
2016-07-18 12:15:00,54.53,54.53,54.5,54.5,4604.0,46.1428,46.1428,46.1174,46.1174,4604.0
2016-07-18 12:20:00,54.5,54.51,54.5,54.5,724.0,46.1174,46.1259,46.1174,46.1174,724.0
2016-07-18 12:25:00,54.5,54.51,54.5,54.5,1513.0,46.1174,46.1259,46.1174,46.1174,1513.0
2016-07-18 12:30:00,54.51,54.51,54.47,54.47,1931.0,46.1259,46.1259,46.0921,46.0921,1931.0
2016-07-18 12:35:00,54.48,54.48,54.46,54.47,1506.0,46.1005,46.1005,46.0836,46.0921,1506.0
2016-07-18 12:40:00,54.47,54.49,54.47,54.48,2944.0,46.0921,46.109,46.0921,46.1005,2944.0
2016-07-18 12:45:00,54.49,54.5,54.47,54.47,7427.0,46.109,46.1174,46.0921,46.0921,7427.0
2016-07-18 12:50:00,54.47,54.47,54.45,54.45,14027.0,46.0921,46.0921,46.0751,46.0751,14027.0
2016-07-18 12:55:00,54.45,54.48,54.44,54.45,6344.0,46.0751,46.1005,46.0667,46.0751,6344.0
2016-07-18 13:00:00,54.45,54.47,54.45,54.46,6681.0,46.0751,46.0921,46.0751,46.0836,6681.0
2016-07-18 13:05:00,54.47,54.48,54.46,54.47,6934.0,46.0921,46.1005,46.0836,46.0921,6934.0
2016-07-18 13:10:00,54.47,54.47,54.45,54.45,21050.0,46.0921,46.0921,46.0751,46.0751,21050.0
2016-07-18 13:15:00,54.45,54.45,54.44,54.45,3800.0,46.0751,46.0751,46.0667,46.0751,3800.0
2016-07-18 13:20:00,54.44,54.46,54.44,54.45,3760.0,46.0667,46.0836,46.0667,46.0751,3760.0
2016-07-18 13:25:00,54.46,54.46,54.45,54.46,2671.0,46.0836,46.0836,46.0751,46.0836,2671.0
2016-07-18 13:30:00,54.45,54.47,54.45,54.46,3093.0,46.0751,46.0921,46.0751,46.0836,3093.0
2016-07-18 13:35:00,54.47,54.48,54.46,54.47,8074.0,46.0921,46.1005,46.0836,46.0921,8074.0
2016-07-18 13:40:00,54.47,54.48,54.46,54.47,6268.0,46.0921,46.1005,46.0836,46.0921,6268.0
2016-07-18 13:45:00,54.47,54.48,54.46,54.46,3397.0,46.0921,46.1005,46.0836,46.0836,3397.0
2016-07-18 13:50:00,54.47,54.48,54.45,54.45,5000.0,46.0921,46.1005,46.0751,46.0751,5000.0
2016-07-18 13:55:00,54.46,54.48,54.46,54.47,2310.0,46.0836,46.1005,46.0836,46.0921,2310.0
2016-07-18 14:00:00,54.47,54.47,54.46,54.46,20595.0,46.0921,46.0921,46.0836,46.0836,20595.0
2016-07-18 14:05:00,54.46,54.48,54.45,54.48,26280.0,46.0836,46.1005,46.0751,46.1005,26280.0
2016-07-18 14:10:00,54.48,54.49,54.46,54.47,5418.0,46.1005,46.109,46.0836,46.0921,5418.0
2016-07-18 14:15:00,54.46,54.46,54.44,54.44,2353.0,46.0836,46.0836,46.0667,46.0667,2353.0
2016-07-18 14:20:00,54.44,54.47,54.44,54.46,5869.0,46.0667,46.0921,46.0667,46.0836,5869.0
2016-07-18 14:25:00,54.46,54.47,54.46,54.47,1900.0,46.0836,46.0921,46.0836,46.0921,1900.0
2016-07-18 14:30:00,54.47,54.48,54.47,54.48,7563.0,46.0921,46.1005,46.0921,46.1005,7563.0
2016-07-18 14:35:00,54.48,54.49,54.47,54.48,6777.0,46.1005,46.109,46.0921,46.1005,6777.0
2016-07-18 14:40:00,54.49,54.49,54.46,54.46,4627.0,46.109,46.109,46.0836,46.0836,4627.0
2016-07-18 14:45:00,54.46,54.46,54.44,54.46,3095.0,46.0836,46.0836,46.0667,46.0836,3095.0
2016-07-18 14:50:00,54.46,54.48,54.45,54.45,6628.0,46.0836,46.1005,46.0751,46.0751,6628.0
2016-07-18 14:55:00,54.46,54.46,54.43,54.46,26938.0,46.0836,46.0836,46.0582,46.0836,26938.0
2016-07-18 15:00:00,54.46,54.46,54.43,54.44,4509.0,46.0836,46.0836,46.0582,46.0667,4509.0
2016-07-18 15:05:00,54.44,54.46,54.44,54.46,2811.0,46.0667,46.0836,46.0667,46.0836,2811.0
2016-07-18 15:10:00,54.46,54.46,54.46,54.46,2500.0,46.0836,46.0836,46.0836,46.0836,2500.0
2016-07-18 15:15:00,54.47,54.48,54.46,54.48,21622.0,46.0921,46.1005,46.0836,46.1005,21622.0
2016-07-18 15:20:00,54.47,54.48,54.47,54.47,3292.0,46.0921,46.1005,46.0921,46.0921,3292.0
2016-07-18 15:25:00,54.48,54.49,54.47,54.49,2559.0,46.1005,46.109,46.0921,46.109,2559.0
2016-07-18 15:30:00,54.5,54.51,54.49,54.51,9358.0,46.1174,46.1259,46.109,46.1259,9358.0
2016-07-18 15:35:00,54.51,54.51,54.5,54.51,3216.0,46.1259,46.1259,46.1174,46.1259,3216.0
2016-07-18 15:40:00,54.51,54.52,54.51,54.51,9580.0,46.1259,46.1344,46.1259,46.1259,9580.0
2016-07-18 15:45:00,54.52,54.54,54.51,54.54,32887.0,46.1344,46.1513,46.1259,46.1513,32887.0
2016-07-18 15:50:00,54.55,54.55,54.53,54.54,13459.0,46.1597,46.1597,46.1428,46.1513,13459.0
2016-07-18 15:55:00,54.54,54.56,54.51,54.55,139795.0,46.1513,46.1682,46.1259,46.1597,139795.0
2016-07-19 09:30:00,54.04,54.05,53.94,54.01,83727.0,45.7282,45.7367,45.6436,45.7028,83727.0
2016-07-19 09:35:00,54.03,54.08,54.03,54.04,16872.0,45.7197,45.762,45.7197,45.7282,16872.0
2016-07-19 09:40:00,54.02,54.04,54.0,54.02,17885.0,45.7113,45.7282,45.6943,45.7113,17885.0
2016-07-19 09:45:00,54.02,54.03,53.98,54.0,30447.0,45.7113,45.7197,45.6774,45.6943,30447.0
2016-07-19 09:50:00,53.98,54.01,53.98,54.01,11023.0,45.6774,45.7028,45.6774,45.7028,11023.0
2016-07-19 09:55:00,54.02,54.04,54.0,54.02,11062.0,45.7113,45.7282,45.6943,45.7113,11062.0
2016-07-19 10:00:00,54.02,54.02,53.97,53.98,30940.0,45.7113,45.7113,45.669,45.6774,30940.0
2016-07-19 10:05:00,53.98,54.03,53.98,54.03,11477.0,45.6774,45.7197,45.6774,45.7197,11477.0
2016-07-19 10:10:00,54.03,54.07,54.03,54.05,14387.0,45.7197,45.7536,45.7197,45.7367,14387.0
2016-07-19 10:15:00,54.05,54.07,54.03,54.03,11478.0,45.7367,45.7536,45.7197,45.7197,11478.0
2016-07-19 10:20:00,54.04,54.07,54.03,54.07,11024.0,45.7282,45.7536,45.7197,45.7536,11024.0
2016-07-19 10:25:00,54.07,54.1,54.06,54.08,9674.0,45.7536,45.779,45.7451,45.762,9674.0
2016-07-19 10:30:00,54.08,54.08,54.05,54.05,9939.0,45.762,45.762,45.7367,45.7367,9939.0
2016-07-19 10:35:00,54.06,54.08,54.05,54.07,9890.0,45.7451,45.762,45.7367,45.7536,9890.0
2016-07-19 10:40:00,54.05,54.06,54.04,54.04,5875.0,45.7367,45.7451,45.7282,45.7282,5875.0
2016-07-19 10:45:00,54.04,54.05,54.02,54.03,1200.0,45.7282,45.7367,45.7113,45.7197,1200.0
2016-07-19 10:50:00,54.03,54.03,53.96,53.97,79225.0,45.7197,45.7197,45.6605,45.669,79225.0
2016-07-19 10:55:00,53.97,53.99,53.95,53.99,30564.0,45.669,45.6859,45.652,45.6859,30564.0
2016-07-19 11:00:00,53.99,54.01,53.99,54.01,2643.0,45.6859,45.7028,45.6859,45.7028,2643.0
2016-07-19 11:05:00,54.01,54.03,54.0,54.0,14199.0,45.7028,45.7197,45.6943,45.6943,14199.0
2016-07-19 11:10:00,54.0,54.0,53.98,53.98,2923.0,45.6943,45.6943,45.6774,45.6774,2923.0
2016-07-19 11:15:00,53.99,54.0,53.98,53.98,14390.0,45.6859,45.6943,45.6774,45.6774,14390.0
2016-07-19 11:20:00,53.98,54.0,53.97,54.0,5217.0,45.6774,45.6943,45.669,45.6943,5217.0
2016-07-19 11:25:00,54.0,54.0,53.98,54.0,10907.0,45.6943,45.6943,45.6774,45.6943,10907.0
2016-07-19 11:30:00,54.0,54.01,53.99,54.01,4515.0,45.6943,45.7028,45.6859,45.7028,4515.0
2016-07-19 11:35:00,54.01,54.01,54.0,54.0,3733.0,45.7028,45.7028,45.6943,45.6943,3733.0
2016-07-19 11:40:00,54.0,54.01,54.0,54.0,4298.0,45.6943,45.7028,45.6943,45.6943,4298.0
2016-07-19 11:45:00,53.99,53.99,53.96,53.98,6137.0,45.6859,45.6859,45.6605,45.6774,6137.0
2016-07-19 11:50:00,53.98,53.99,53.96,53.98,9015.0,45.6774,45.6859,45.6605,45.6774,9015.0
2016-07-19 11:55:00,53.98,53.98,53.96,53.96,2200.0,45.6774,45.6774,45.6605,45.6605,2200.0
2016-07-19 12:00:00,53.96,53.96,53.94,53.95,1600.0,45.6605,45.6605,45.6436,45.652,1600.0
2016-07-19 12:05:00,53.96,53.96,53.95,53.95,2922.0,45.6605,45.6605,45.652,45.652,2922.0
2016-07-19 12:10:00,53.95,53.96,53.94,53.96,4204.0,45.652,45.6605,45.6436,45.6605,4204.0
2016-07-19 12:15:00,53.96,53.97,53.96,53.97,3000.0,45.6605,45.669,45.6605,45.669,3000.0
2016-07-19 12:20:00,53.97,53.97,53.95,53.97,7715.0,45.669,45.669,45.652,45.669,7715.0
2016-07-19 12:25:00,53.97,53.97,53.96,53.97,800.0,45.669,45.669,45.6605,45.669,800.0
2016-07-19 12:30:00,53.97,53.98,53.95,53.96,3300.0,45.669,45.6774,45.652,45.6605,3300.0
2016-07-19 12:35:00,53.95,53.97,53.95,53.97,1299.0,45.652,45.669,45.652,45.669,1299.0
2016-07-19 12:40:00,53.97,53.99,53.96,53.97,4962.0,45.669,45.6859,45.6605,45.669,4962.0
2016-07-19 12:45:00,53.97,54.01,53.97,54.0,8150.0,45.669,45.7028,45.669,45.6943,8150.0
2016-07-19 12:50:00,54.0,54.01,53.98,53.99,9401.0,45.6943,45.7028,45.6774,45.6859,9401.0
2016-07-19 12:55:00,53.98,53.99,53.97,53.99,4100.0,45.6774,45.6859,45.669,45.6859,4100.0
2016-07-19 13:00:00,53.98,53.99,53.98,53.98,1200.0,45.6774,45.6859,45.6774,45.6774,1200.0
2016-07-19 13:05:00,53.98,53.99,53.97,53.98,4800.0,45.6774,45.6859,45.669,45.6774,4800.0
2016-07-19 13:10:00,53.97,53.98,53.97,53.98,1100.0,45.669,45.6774,45.669,45.6774,1100.0
2016-07-19 13:15:00,53.97,53.97,53.95,53.96,8064.0,45.669,45.669,45.652,45.6605,8064.0
2016-07-19 13:20:00,53.96,53.96,53.95,53.95,2697.0,45.6605,45.6605,45.652,45.652,2697.0
2016-07-19 13:25:00,53.95,53.95,53.91,53.93,21209.0,45.652,45.652,45.6182,45.6351,21209.0
2016-07-19 13:30:00,53.92,53.93,53.91,53.93,3497.0,45.6266,45.6351,45.6182,45.6351,3497.0
2016-07-19 13:35:00,53.93,53.94,53.91,53.92,2500.0,45.6351,45.6436,45.6182,45.6266,2500.0
2016-07-19 13:40:00,53.92,53.93,53.91,53.92,4404.0,45.6266,45.6351,45.6182,45.6266,4404.0
2016-07-19 13:45:00,53.93,53.93,53.92,53.93,1300.0,45.6351,45.6351,45.6266,45.6351,1300.0
2016-07-19 13:50:00,53.92,53.93,53.91,53.92,13886.0,45.6266,45.6351,45.6182,45.6266,13886.0
2016-07-19 13:55:00,53.91,53.92,53.89,53.9,45820.0,45.6182,45.6266,45.6013,45.6097,45820.0
2016-07-19 14:00:00,53.9,53.91,53.89,53.91,7429.0,45.6097,45.6182,45.6013,45.6182,7429.0
2016-07-19 14:05:00,53.92,53.94,53.92,53.94,6700.0,45.6266,45.6436,45.6266,45.6436,6700.0
2016-07-19 14:10:00,53.94,53.95,53.93,53.95,16553.0,45.6436,45.652,45.6351,45.652,16553.0
2016-07-19 14:15:00,53.95,53.95,53.93,53.94,13526.0,45.652,45.652,45.6351,45.6436,13526.0
2016-07-19 14:20:00,53.95,53.96,53.94,53.96,11600.0,45.652,45.6605,45.6436,45.6605,11600.0
2016-07-19 14:25:00,53.95,53.97,53.94,53.97,8641.0,45.652,45.669,45.6436,45.669,8641.0
2016-07-19 14:30:00,53.96,53.97,53.95,53.95,4032.0,45.6605,45.669,45.652,45.652,4032.0
2016-07-19 14:35:00,53.96,53.96,53.94,53.95,12546.0,45.6605,45.6605,45.6436,45.652,12546.0
2016-07-19 14:40:00,53.95,53.96,53.94,53.95,9103.0,45.652,45.6605,45.6436,45.652,9103.0
2016-07-19 14:45:00,53.95,53.95,53.93,53.94,14591.0,45.652,45.652,45.6351,45.6436,14591.0
2016-07-19 14:50:00,53.94,53.97,53.94,53.97,23100.0,45.6436,45.669,45.6436,45.669,23100.0
2016-07-19 14:55:00,53.97,53.98,53.97,53.97,3900.0,45.669,45.6774,45.669,45.669,3900.0
2016-07-19 15:00:00,53.97,53.97,53.96,53.97,8099.0,45.669,45.669,45.6605,45.669,8099.0
2016-07-19 15:05:00,53.97,53.97,53.95,53.95,7158.0,45.669,45.669,45.652,45.652,7158.0
2016-07-19 15:10:00,53.95,53.95,53.93,53.93,12300.0,45.652,45.652,45.6351,45.6351,12300.0
2016-07-19 15:15:00,53.94,53.94,53.93,53.94,3500.0,45.6436,45.6436,45.6351,45.6436,3500.0
2016-07-19 15:20:00,53.94,53.95,53.93,53.94,33540.0,45.6436,45.652,45.6351,45.6436,33540.0
2016-07-19 15:25:00,53.94,53.94,53.91,53.92,12538.0,45.6436,45.6436,45.6182,45.6266,12538.0
2016-07-19 15:30:00,53.92,53.94,53.92,53.94,6248.0,45.6266,45.6436,45.6266,45.6436,6248.0
2016-07-19 15:35:00,53.94,53.94,53.93,53.93,6800.0,45.6436,45.6436,45.6351,45.6351,6800.0
2016-07-19 15:40:00,53.94,53.94,53.93,53.94,7579.0,45.6436,45.6436,45.6351,45.6436,7579.0
2016-07-19 15:45:00,53.94,53.95,53.94,53.95,13740.0,45.6436,45.652,45.6436,45.652,13740.0
2016-07-19 15:50:00,53.95,53.95,53.93,53.94,18317.0,45.652,45.652,45.6351,45.6436,18317.0
2016-07-19 15:55:00,53.93,53.95,53.92,53.94,162740.0,45.6351,45.652,45.6266,45.6436,162740.0
2016-07-20 09:30:00,54.06,54.09,53.97,53.98,198159.0,45.7451,45.7705,45.669,45.6774,198159.0
2016-07-20 09:35:00,53.98,53.98,53.93,53.94,172398.0,45.6774,45.6774,45.6351,45.6436,172398.0
2016-07-20 09:40:00,53.94,53.95,53.88,53.88,37079.0,45.6436,45.652,45.5928,45.5928,37079.0
2016-07-20 09:45:00,53.88,53.92,53.87,53.92,51920.0,45.5928,45.6266,45.5843,45.6266,51920.0
2016-07-20 09:50:00,53.92,53.93,53.91,53.93,16327.0,45.6266,45.6351,45.6182,45.6351,16327.0
2016-07-20 09:55:00,53.92,53.93,53.9,53.91,35836.0,45.6266,45.6351,45.6097,45.6182,35836.0
2016-07-20 10:00:00,53.92,53.98,53.91,53.97,27512.0,45.6266,45.6774,45.6182,45.669,27512.0
2016-07-20 10:05:00,53.96,53.99,53.94,53.96,23015.0,45.6605,45.6859,45.6436,45.6605,23015.0
2016-07-20 10:10:00,53.96,53.98,53.95,53.96,12434.0,45.6605,45.6774,45.652,45.6605,12434.0
2016-07-20 10:15:00,53.97,54.01,53.96,54.0,25783.0,45.669,45.7028,45.6605,45.6943,25783.0
2016-07-20 10:20:00,54.0,54.03,53.99,54.01,24769.0,45.6943,45.7197,45.6859,45.7028,24769.0
2016-07-20 10:25:00,54.01,54.05,54.01,54.05,10520.0,45.7028,45.7367,45.7028,45.7367,10520.0
2016-07-20 10:30:00,54.05,54.08,54.02,54.08,17996.0,45.7367,45.762,45.7113,45.762,17996.0
2016-07-20 10:35:00,54.08,54.09,54.06,54.09,16450.0,45.762,45.7705,45.7451,45.7705,16450.0
2016-07-20 10:40:00,54.09,54.09,54.06,54.08,6773.0,45.7705,45.7705,45.7451,45.762,6773.0
2016-07-20 10:45:00,54.09,54.1,54.09,54.09,9220.0,45.7705,45.779,45.7705,45.7705,9220.0
2016-07-20 10:50:00,54.09,54.1,54.08,54.1,14404.0,45.7705,45.779,45.762,45.779,14404.0
2016-07-20 10:55:00,54.1,54.1,54.08,54.09,11148.0,45.779,45.779,45.762,45.7705,11148.0
2016-07-20 11:00:00,54.1,54.11,54.09,54.1,45822.0,45.779,45.7874,45.7705,45.779,45822.0
2016-07-20 11:05:00,54.1,54.12,54.09,54.11,19031.0,45.779,45.7959,45.7705,45.7874,19031.0
2016-07-20 11:10:00,54.11,54.11,54.09,54.09,6584.0,45.7874,45.7874,45.7705,45.7705,6584.0
2016-07-20 11:15:00,54.1,54.11,54.09,54.11,21613.0,45.779,45.7874,45.7705,45.7874,21613.0
2016-07-20 11:20:00,54.11,54.11,54.1,54.11,2992.0,45.7874,45.7874,45.779,45.7874,2992.0
2016-07-20 11:25:00,54.11,54.12,54.1,54.12,8383.0,45.7874,45.7959,45.779,45.7959,8383.0
2016-07-20 11:30:00,54.12,54.12,54.08,54.08,16995.0,45.7959,45.7959,45.762,45.762,16995.0
2016-07-20 11:35:00,54.07,54.07,54.05,54.06,4000.0,45.7536,45.7536,45.7367,45.7451,4000.0
2016-07-20 11:40:00,54.06,54.06,54.03,54.03,8310.0,45.7451,45.7451,45.7197,45.7197,8310.0
2016-07-20 11:45:00,54.03,54.04,54.02,54.03,4090.0,45.7197,45.7282,45.7113,45.7197,4090.0
2016-07-20 11:50:00,54.03,54.05,54.03,54.05,4410.0,45.7197,45.7367,45.7197,45.7367,4410.0
2016-07-20 11:55:00,54.04,54.05,54.03,54.03,11943.0,45.7282,45.7367,45.7197,45.7197,11943.0
2016-07-20 12:00:00,54.02,54.02,53.99,54.01,12282.0,45.7113,45.7113,45.6859,45.7028,12282.0
2016-07-20 12:05:00,54.0,54.0,53.99,53.99,1900.0,45.6943,45.6943,45.6859,45.6859,1900.0
2016-07-20 12:10:00,53.99,53.99,53.98,53.99,1300.0,45.6859,45.6859,45.6774,45.6859,1300.0
2016-07-20 12:15:00,54.0,54.0,53.99,54.0,6300.0,45.6943,45.6943,45.6859,45.6943,6300.0
2016-07-20 12:20:00,54.0,54.0,53.99,53.99,310.0,45.6943,45.6943,45.6859,45.6859,310.0
2016-07-20 12:25:00,54.0,54.0,53.99,54.0,4100.0,45.6943,45.6943,45.6859,45.6943,4100.0
2016-07-20 12:30:00,54.0,54.0,53.99,54.0,57232.0,45.6943,45.6943,45.6859,45.6943,57232.0
2016-07-20 12:35:00,54.0,54.01,54.0,54.0,7866.0,45.6943,45.7028,45.6943,45.6943,7866.0
2016-07-20 12:40:00,54.01,54.02,53.99,54.0,18241.0,45.7028,45.7113,45.6859,45.6943,18241.0
2016-07-20 12:45:00,54.0,54.01,53.99,54.0,6727.0,45.6943,45.7028,45.6859,45.6943,6727.0
2016-07-20 12:50:00,54.0,54.0,53.98,53.99,2340.0,45.6943,45.6943,45.6774,45.6859,2340.0
2016-07-20 12:55:00,54.0,54.0,53.99,54.0,500.0,45.6943,45.6943,45.6859,45.6943,500.0
2016-07-20 13:00:00,54.0,54.02,54.0,54.01,11687.0,45.6943,45.7113,45.6943,45.7028,11687.0
2016-07-20 13:05:00,54.01,54.03,54.01,54.02,21149.0,45.7028,45.7197,45.7028,45.7113,21149.0
2016-07-20 13:10:00,54.03,54.03,54.01,54.02,3594.0,45.7197,45.7197,45.7028,45.7113,3594.0
2016-07-20 13:15:00,54.02,54.02,54.01,54.02,1416.0,45.7113,45.7113,45.7028,45.7113,1416.0
2016-07-20 13:20:00,54.03,54.05,54.02,54.05,7050.0,45.7197,45.7367,45.7113,45.7367,7050.0
2016-07-20 13:25:00,54.05,54.06,54.04,54.06,2414.0,45.7367,45.7451,45.7282,45.7451,2414.0
2016-07-20 13:30:00,54.06,54.06,54.05,54.05,1747.0,45.7451,45.7451,45.7367,45.7367,1747.0
2016-07-20 13:35:00,54.06,54.07,54.04,54.04,11457.0,45.7451,45.7536,45.7282,45.7282,11457.0
2016-07-20 13:40:00,54.04,54.05,54.02,54.03,11627.0,45.7282,45.7367,45.7113,45.7197,11627.0
2016-07-20 13:45:00,54.04,54.05,54.04,54.04,1070.0,45.7282,45.7367,45.7282,45.7282,1070.0
2016-07-20 13:50:00,54.05,54.05,54.04,54.05,1574.0,45.7367,45.7367,45.7282,45.7367,1574.0
2016-07-20 13:55:00,54.05,54.05,54.02,54.02,6193.0,45.7367,45.7367,45.7113,45.7113,6193.0
2016-07-20 14:00:00,54.02,54.05,54.01,54.03,9500.0,45.7113,45.7367,45.7028,45.7197,9500.0
2016-07-20 14:05:00,54.04,54.05,54.04,54.04,2200.0,45.7282,45.7367,45.7282,45.7282,2200.0
2016-07-20 14:10:00,54.05,54.05,54.03,54.04,3300.0,45.7367,45.7367,45.7197,45.7282,3300.0
2016-07-20 14:15:00,54.04,54.05,54.03,54.04,7156.0,45.7282,45.7367,45.7197,45.7282,7156.0
2016-07-20 14:20:00,54.04,54.06,54.04,54.05,2241.0,45.7282,45.7451,45.7282,45.7367,2241.0
2016-07-20 14:25:00,54.04,54.04,54.02,54.03,6519.0,45.7282,45.7282,45.7113,45.7197,6519.0
2016-07-20 14:30:00,54.03,54.04,53.98,53.99,29198.0,45.7197,45.7282,45.6774,45.6859,29198.0
2016-07-20 14:35:00,53.98,54.0,53.98,53.98,55666.0,45.6774,45.6943,45.6774,45.6774,55666.0
2016-07-20 14:40:00,53.98,53.98,53.96,53.97,22414.0,45.6774,45.6774,45.6605,45.669,22414.0
2016-07-20 14:45:00,53.97,53.98,53.95,53.97,34945.0,45.669,45.6774,45.652,45.669,34945.0
2016-07-20 14:50:00,53.97,53.98,53.96,53.97,4335.0,45.669,45.6774,45.6605,45.669,4335.0
2016-07-20 14:55:00,53.97,53.98,53.94,53.95,61625.0,45.669,45.6774,45.6436,45.652,61625.0
2016-07-20 15:00:00,53.95,53.95,53.93,53.94,3903.0,45.652,45.652,45.6351,45.6436,3903.0
2016-07-20 15:05:00,53.93,53.94,53.92,53.94,10691.0,45.6351,45.6436,45.6266,45.6436,10691.0
2016-07-20 15:10:00,53.94,53.95,53.91,53.93,9903.0,45.6436,45.652,45.6182,45.6351,9903.0
2016-07-20 15:15:00,53.93,53.94,53.92,53.94,9558.0,45.6351,45.6436,45.6266,45.6436,9558.0
2016-07-20 15:20:00,53.93,53.94,53.93,53.94,3035.0,45.6351,45.6436,45.6351,45.6436,3035.0
2016-07-20 15:25:00,53.93,53.94,53.9,53.91,89868.0,45.6351,45.6436,45.6097,45.6182,89868.0
2016-07-20 15:30:00,53.91,53.95,53.91,53.94,49718.0,45.6182,45.652,45.6182,45.6436,49718.0
2016-07-20 15:35:00,53.95,53.96,53.94,53.95,3695.0,45.652,45.6605,45.6436,45.652,3695.0
2016-07-20 15:40:00,53.96,53.97,53.94,53.95,74176.0,45.6605,45.669,45.6436,45.652,74176.0
2016-07-20 15:45:00,53.95,53.95,53.93,53.95,52220.0,45.652,45.652,45.6351,45.652,52220.0
2016-07-20 15:50:00,53.95,53.95,53.92,53.93,47331.0,45.652,45.652,45.6266,45.6351,47331.0
2016-07-20 15:55:00,53.93,53.95,53.92,53.94,87911.0,45.6351,45.652,45.6266,45.6436,87911.0
2016-07-21 09:30:00,53.85,53.9,53.83,53.86,65712.0,45.5674,45.6097,45.5505,45.5759,65712.0
2016-07-21 09:35:00,53.86,53.88,53.83,53.87,94598.0,45.5759,45.5928,45.5505,45.5843,94598.0
2016-07-21 09:40:00,53.87,53.92,53.86,53.92,32024.0,45.5843,45.6266,45.5759,45.6266,32024.0
2016-07-21 09:45:00,53.92,53.96,53.91,53.93,84174.0,45.6266,45.6605,45.6182,45.6351,84174.0
2016-07-21 09:50:00,53.92,53.93,53.9,53.92,57861.0,45.6266,45.6351,45.6097,45.6266,57861.0
2016-07-21 09:55:00,53.91,53.92,53.87,53.88,32381.0,45.6182,45.6266,45.5843,45.5928,32381.0
2016-07-21 10:00:00,53.88,53.9,53.87,53.89,63407.0,45.5928,45.6097,45.5843,45.6013,63407.0
2016-07-21 10:05:00,53.89,53.9,53.84,53.85,27397.0,45.6013,45.6097,45.559,45.5674,27397.0
2016-07-21 10:10:00,53.85,53.9,53.84,53.89,29682.0,45.5674,45.6097,45.559,45.6013,29682.0
2016-07-21 10:15:00,53.88,53.9,53.86,53.89,10447.0,45.5928,45.6097,45.5759,45.6013,10447.0
2016-07-21 10:20:00,53.89,53.9,53.86,53.86,24473.0,45.6013,45.6097,45.5759,45.5759,24473.0
2016-07-21 10:25:00,53.86,53.86,53.83,53.86,12840.0,45.5759,45.5759,45.5505,45.5759,12840.0
2016-07-21 10:30:00,53.86,53.87,53.84,53.85,20815.0,45.5759,45.5843,45.559,45.5674,20815.0
2016-07-21 10:35:00,53.84,53.86,53.83,53.85,25665.0,45.559,45.5759,45.5505,45.5674,25665.0
2016-07-21 10:40:00,53.85,53.86,53.83,53.85,15527.0,45.5674,45.5759,45.5505,45.5674,15527.0
2016-07-21 10:45:00,53.85,53.9,53.84,53.89,14192.0,45.5674,45.6097,45.559,45.6013,14192.0
2016-07-21 10:50:00,53.89,53.9,53.88,53.9,37234.0,45.6013,45.6097,45.5928,45.6097,37234.0
2016-07-21 10:55:00,53.9,53.95,53.89,53.94,28062.0,45.6097,45.652,45.6013,45.6436,28062.0
2016-07-21 11:00:00,53.95,53.97,53.92,53.92,20613.0,45.652,45.669,45.6266,45.6266,20613.0
2016-07-21 11:05:00,53.92,53.97,53.92,53.96,39868.0,45.6266,45.669,45.6266,45.6605,39868.0
2016-07-21 11:10:00,53.96,53.99,53.95,53.98,40178.0,45.6605,45.6859,45.652,45.6774,40178.0
2016-07-21 11:15:00,53.98,54.0,53.96,53.98,63327.0,45.6774,45.6943,45.6605,45.6774,63327.0
2016-07-21 11:20:00,53.98,54.0,53.97,54.0,45833.0,45.6774,45.6943,45.669,45.6943,45833.0
2016-07-21 11:25:00,54.0,54.01,53.97,53.97,35042.0,45.6943,45.7028,45.669,45.669,35042.0
2016-07-21 11:30:00,53.97,53.97,53.95,53.95,22744.0,45.669,45.669,45.652,45.652,22744.0
2016-07-21 11:35:00,53.95,53.96,53.94,53.95,24734.0,45.652,45.6605,45.6436,45.652,24734.0
2016-07-21 11:40:00,53.94,53.94,53.9,53.91,2700.0,45.6436,45.6436,45.6097,45.6182,2700.0
2016-07-21 11:45:00,53.9,53.92,53.89,53.91,14641.0,45.6097,45.6266,45.6013,45.6182,14641.0
2016-07-21 11:50:00,53.9,53.9,53.87,53.88,9968.0,45.6097,45.6097,45.5843,45.5928,9968.0
2016-07-21 11:55:00,53.86,53.93,53.86,53.92,51218.0,45.5759,45.6351,45.5759,45.6266,51218.0
2016-07-21 12:00:00,53.92,53.92,53.9,53.92,33922.0,45.6266,45.6266,45.6097,45.6266,33922.0
2016-07-21 12:05:00,53.92,53.95,53.92,53.93,15397.0,45.6266,45.652,45.6266,45.6351,15397.0
2016-07-21 12:10:00,53.93,53.95,53.93,53.94,8300.0,45.6351,45.652,45.6351,45.6436,8300.0
2016-07-21 12:15:00,53.94,53.95,53.92,53.92,4462.0,45.6436,45.652,45.6266,45.6266,4462.0
2016-07-21 12:20:00,53.91,53.92,53.89,53.91,28908.0,45.6182,45.6266,45.6013,45.6182,28908.0
2016-07-21 12:25:00,53.91,53.93,53.9,53.92,7107.0,45.6182,45.6351,45.6097,45.6266,7107.0
2016-07-21 12:30:00,53.92,53.92,53.91,53.92,12539.0,45.6266,45.6266,45.6182,45.6266,12539.0
2016-07-21 12:35:00,53.92,53.93,53.9,53.93,23582.0,45.6266,45.6351,45.6097,45.6351,23582.0
2016-07-21 12:40:00,53.92,53.92,53.91,53.91,1400.0,45.6266,45.6266,45.6182,45.6182,1400.0
2016-07-21 12:45:00,53.91,53.92,53.91,53.91,4150.0,45.6182,45.6266,45.6182,45.6182,4150.0
2016-07-21 12:50:00,53.91,53.91,53.88,53.89,4800.0,45.6182,45.6182,45.5928,45.6013,4800.0
2016-07-21 12:55:00,53.89,53.91,53.87,53.91,14545.0,45.6013,45.6182,45.5843,45.6182,14545.0
2016-07-21 13:00:00,53.91,53.91,53.89,53.9,14100.0,45.6182,45.6182,45.6013,45.6097,14100.0
2016-07-21 13:05:00,53.9,53.92,53.89,53.91,6784.0,45.6097,45.6266,45.6013,45.6182,6784.0
2016-07-21 13:10:00,53.91,53.94,53.9,53.94,9395.0,45.6182,45.6436,45.6097,45.6436,9395.0
2016-07-21 13:15:00,53.93,53.94,53.93,53.94,6450.0,45.6351,45.6436,45.6351,45.6436,6450.0
2016-07-21 13:20:00,53.94,53.96,53.93,53.95,2700.0,45.6436,45.6605,45.6351,45.652,2700.0
2016-07-21 13:25:00,53.95,53.96,53.95,53.95,4670.0,45.652,45.6605,45.652,45.652,4670.0
2016-07-21 13:30:00,53.95,53.95,53.92,53.93,6550.0,45.652,45.652,45.6266,45.6351,6550.0
2016-07-21 13:35:00,53.93,53.94,53.91,53.92,14914.0,45.6351,45.6436,45.6182,45.6266,14914.0
2016-07-21 13:40:00,53.92,53.93,53.9,53.92,9569.0,45.6266,45.6351,45.6097,45.6266,9569.0
2016-07-21 13:45:00,53.92,53.92,53.89,53.89,2750.0,45.6266,45.6266,45.6013,45.6013,2750.0
2016-07-21 13:50:00,53.89,53.91,53.89,53.9,4728.0,45.6013,45.6182,45.6013,45.6097,4728.0
2016-07-21 13:55:00,53.89,53.92,53.89,53.91,6466.0,45.6013,45.6266,45.6013,45.6182,6466.0
2016-07-21 14:00:00,53.92,53.92,53.89,53.9,13121.0,45.6266,45.6266,45.6013,45.6097,13121.0
2016-07-21 14:05:00,53.91,53.91,53.89,53.9,3101.0,45.6182,45.6182,45.6013,45.6097,3101.0
2016-07-21 14:10:00,53.9,53.9,53.88,53.88,2683.0,45.6097,45.6097,45.5928,45.5928,2683.0
2016-07-21 14:15:00,53.88,53.88,53.85,53.87,8186.0,45.5928,45.5928,45.5674,45.5843,8186.0
2016-07-21 14:20:00,53.86,53.88,53.86,53.87,1899.0,45.5759,45.5928,45.5759,45.5843,1899.0
2016-07-21 14:25:00,53.87,53.88,53.86,53.87,3838.0,45.5843,45.5928,45.5759,45.5843,3838.0
2016-07-21 14:30:00,53.86,53.88,53.86,53.87,2100.0,45.5759,45.5928,45.5759,45.5843,2100.0
2016-07-21 14:35:00,53.86,53.87,53.85,53.86,4505.0,45.5759,45.5843,45.5674,45.5759,4505.0
2016-07-21 14:40:00,53.86,53.88,53.85,53.85,5300.0,45.5759,45.5928,45.5674,45.5674,5300.0
2016-07-21 14:45:00,53.84,53.84,53.81,53.82,2272.0,45.559,45.559,45.5336,45.542,2272.0
2016-07-21 14:50:00,53.83,53.83,53.82,53.82,3044.0,45.5505,45.5505,45.542,45.542,3044.0
2016-07-21 14:55:00,53.82,53.82,53.79,53.8,9199.0,45.542,45.542,45.5166,45.5251,9199.0
2016-07-21 15:00:00,53.8,53.8,53.77,53.77,9599.0,45.5251,45.5251,45.4997,45.4997,9599.0
2016-07-21 15:05:00,53.77,53.78,53.75,53.75,10751.0,45.4997,45.5082,45.4828,45.4828,10751.0
2016-07-21 15:10:00,53.75,53.76,53.74,53.76,6109.0,45.4828,45.4913,45.4743,45.4913,6109.0
2016-07-21 15:15:00,53.76,53.76,53.74,53.76,19165.0,45.4913,45.4913,45.4743,45.4913,19165.0
2016-07-21 15:20:00,53.76,53.78,53.76,53.78,19129.0,45.4913,45.5082,45.4913,45.5082,19129.0
2016-07-21 15:25:00,53.78,53.79,53.77,53.78,28425.0,45.5082,45.5166,45.4997,45.5082,28425.0
2016-07-21 15:30:00,53.78,53.79,53.77,53.78,8810.0,45.5082,45.5166,45.4997,45.5082,8810.0
2016-07-21 15:35:00,53.79,53.8,53.76,53.77,7924.0,45.5166,45.5251,45.4913,45.4997,7924.0
2016-07-21 15:40:00,53.77,53.78,53.76,53.77,3972.0,45.4997,45.5082,45.4913,45.4997,3972.0
2016-07-21 15:45:00,53.77,53.8,53.77,53.8,15016.0,45.4997,45.5251,45.4997,45.5251,15016.0
2016-07-21 15:50:00,53.8,53.8,53.78,53.79,8525.0,45.5251,45.5251,45.5082,45.5166,8525.0
2016-07-21 15:55:00,53.79,53.83,53.78,53.8,89436.0,45.5166,45.5505,45.5082,45.5251,89436.0
2016-07-22 09:30:00,54.14,54.14,54.1,54.13,29086.0,45.8128,45.8128,45.779,45.8043,29086.0
2016-07-22 09:35:00,54.14,54.14,54.1,54.1,67929.0,45.8128,45.8128,45.779,45.779,67929.0
2016-07-22 09:40:00,54.1,54.11,54.08,54.08,20949.0,45.779,45.7874,45.762,45.762,20949.0
2016-07-22 09:45:00,54.09,54.11,54.09,54.1,7140.0,45.7705,45.7874,45.7705,45.779,7140.0
2016-07-22 09:50:00,54.1,54.12,54.1,54.11,10325.0,45.779,45.7959,45.779,45.7874,10325.0
2016-07-22 09:55:00,54.1,54.1,54.06,54.07,3605.0,45.779,45.779,45.7451,45.7536,3605.0
2016-07-22 10:00:00,54.06,54.1,54.04,54.1,23203.0,45.7451,45.779,45.7282,45.779,23203.0
2016-07-22 10:05:00,54.09,54.1,54.05,54.06,7695.0,45.7705,45.779,45.7367,45.7451,7695.0
2016-07-22 10:10:00,54.05,54.05,54.03,54.03,9200.0,45.7367,45.7367,45.7197,45.7197,9200.0
2016-07-22 10:15:00,54.03,54.04,54.03,54.03,10853.0,45.7197,45.7282,45.7197,45.7197,10853.0
2016-07-22 10:20:00,54.04,54.04,54.03,54.04,8718.0,45.7282,45.7282,45.7197,45.7282,8718.0
2016-07-22 10:25:00,54.05,54.11,54.04,54.09,79589.0,45.7367,45.7874,45.7282,45.7705,79589.0
2016-07-22 10:30:00,54.09,54.09,54.06,54.09,8549.0,45.7705,45.7705,45.7451,45.7705,8549.0
2016-07-22 10:35:00,54.09,54.11,54.06,54.08,14653.0,45.7705,45.7874,45.7451,45.762,14653.0
2016-07-22 10:40:00,54.09,54.1,54.08,54.1,12107.0,45.7705,45.779,45.762,45.779,12107.0
2016-07-22 10:45:00,54.09,54.09,54.08,54.09,1276.0,45.7705,45.7705,45.762,45.7705,1276.0
2016-07-22 10:50:00,54.1,54.11,54.1,54.11,4307.0,45.779,45.7874,45.779,45.7874,4307.0
2016-07-22 10:55:00,54.11,54.12,54.09,54.09,26099.0,45.7874,45.7959,45.7705,45.7705,26099.0
2016-07-22 11:00:00,54.09,54.09,54.06,54.06,15552.0,45.7705,45.7705,45.7451,45.7451,15552.0
2016-07-22 11:05:00,54.07,54.07,54.06,54.07,1800.0,45.7536,45.7536,45.7451,45.7536,1800.0
2016-07-22 11:10:00,54.07,54.08,54.07,54.07,3207.0,45.7536,45.762,45.7536,45.7536,3207.0
2016-07-22 11:15:00,54.07,54.07,54.05,54.05,4328.0,45.7536,45.7536,45.7367,45.7367,4328.0
2016-07-22 11:20:00,54.04,54.06,54.04,54.04,2756.0,45.7282,45.7451,45.7282,45.7282,2756.0
2016-07-22 11:25:00,54.04,54.05,54.03,54.03,5700.0,45.7282,45.7367,45.7197,45.7197,5700.0
2016-07-22 11:30:00,54.03,54.04,54.03,54.04,5645.0,45.7197,45.7282,45.7197,45.7282,5645.0
2016-07-22 11:35:00,54.04,54.06,54.04,54.06,3426.0,45.7282,45.7451,45.7282,45.7451,3426.0
2016-07-22 11:40:00,54.06,54.09,54.06,54.09,17478.0,45.7451,45.7705,45.7451,45.7705,17478.0
2016-07-22 11:45:00,54.09,54.09,54.07,54.08,2476.0,45.7705,45.7705,45.7536,45.762,2476.0
2016-07-22 11:50:00,54.08,54.13,54.08,54.12,18867.0,45.762,45.8043,45.762,45.7959,18867.0
2016-07-22 11:55:00,54.13,54.14,54.12,54.14,4300.0,45.8043,45.8128,45.7959,45.8128,4300.0
2016-07-22 12:00:00,54.14,54.16,54.13,54.15,4227.0,45.8128,45.8297,45.8043,45.8213,4227.0
2016-07-22 12:05:00,54.15,54.16,54.15,54.16,2257.0,45.8213,45.8297,45.8213,45.8297,2257.0
2016-07-22 12:10:00,54.15,54.17,54.15,54.16,5418.0,45.8213,45.8382,45.8213,45.8297,5418.0
2016-07-22 12:15:00,54.16,54.16,54.16,54.16,1200.0,45.8297,45.8297,45.8297,45.8297,1200.0
2016-07-22 12:20:00,54.16,54.18,54.16,54.18,8691.0,45.8297,45.8467,45.8297,45.8467,8691.0
2016-07-22 12:25:00,54.18,54.2,54.17,54.19,13604.0,45.8467,45.8636,45.8382,45.8551,13604.0
2016-07-22 12:30:00,54.2,54.21,54.2,54.21,4160.0,45.8636,45.872,45.8636,45.872,4160.0
2016-07-22 12:35:00,54.21,54.21,54.19,54.19,2200.0,45.872,45.872,45.8551,45.8551,2200.0
2016-07-22 12:40:00,54.2,54.22,54.19,54.22,4500.0,45.8636,45.8805,45.8551,45.8805,4500.0
2016-07-22 12:45:00,54.22,54.23,54.21,54.22,5190.0,45.8805,45.889,45.872,45.8805,5190.0
2016-07-22 12:50:00,54.22,54.23,54.21,54.22,13063.0,45.8805,45.889,45.872,45.8805,13063.0
2016-07-22 12:55:00,54.22,54.23,54.2,54.2,6373.0,45.8805,45.889,45.8636,45.8636,6373.0
2016-07-22 13:00:00,54.19,54.2,54.18,54.19,4122.0,45.8551,45.8636,45.8467,45.8551,4122.0
2016-07-22 13:05:00,54.19,54.19,54.19,54.19,0.0,45.8551,45.8551,45.8551,45.8551,0.0
2016-07-22 13:10:00,54.2,54.2,54.19,54.19,3100.0,45.8636,45.8636,45.8551,45.8551,3100.0
2016-07-22 13:15:00,54.19,54.19,54.18,54.19,4731.0,45.8551,45.8551,45.8467,45.8551,4731.0
2016-07-22 13:20:00,54.2,54.21,54.19,54.19,3909.0,45.8636,45.872,45.8551,45.8551,3909.0
2016-07-22 13:25:00,54.2,54.2,54.18,54.19,14354.0,45.8636,45.8636,45.8467,45.8551,14354.0
2016-07-22 13:30:00,54.19,54.2,54.18,54.2,6760.0,45.8551,45.8636,45.8467,45.8636,6760.0
2016-07-22 13:35:00,54.19,54.19,54.17,54.17,5002.0,45.8551,45.8551,45.8382,45.8382,5002.0
2016-07-22 13:40:00,54.16,54.18,54.16,54.18,2106.0,45.8297,45.8467,45.8297,45.8467,2106.0
2016-07-22 13:45:00,54.18,54.21,54.16,54.21,41153.0,45.8467,45.872,45.8297,45.872,41153.0
2016-07-22 13:50:00,54.2,54.21,54.19,54.21,22959.0,45.8636,45.872,45.8551,45.872,22959.0
2016-07-22 13:55:00,54.2,54.21,54.19,54.2,1782.0,45.8636,45.872,45.8551,45.8636,1782.0
2016-07-22 14:00:00,54.2,54.2,54.18,54.19,2083.0,45.8636,45.8636,45.8467,45.8551,2083.0
2016-07-22 14:05:00,54.19,54.21,54.19,54.21,4474.0,45.8551,45.872,45.8551,45.872,4474.0
2016-07-22 14:10:00,54.21,54.21,54.2,54.2,3545.0,45.872,45.872,45.8636,45.8636,3545.0
2016-07-22 14:15:00,54.21,54.23,54.21,54.22,5094.0,45.872,45.889,45.872,45.8805,5094.0
2016-07-22 14:20:00,54.23,54.23,54.22,54.22,24824.0,45.889,45.889,45.8805,45.8805,24824.0
2016-07-22 14:25:00,54.22,54.22,54.22,54.22,175.0,45.8805,45.8805,45.8805,45.8805,175.0
2016-07-22 14:30:00,54.22,54.22,54.21,54.21,2322.0,45.8805,45.8805,45.872,45.872,2322.0
2016-07-22 14:35:00,54.22,54.22,54.21,54.22,900.0,45.8805,45.8805,45.872,45.8805,900.0
2016-07-22 14:40:00,54.22,54.22,54.21,54.22,1800.0,45.8805,45.8805,45.872,45.8805,1800.0
2016-07-22 14:45:00,54.22,54.22,54.21,54.22,1110.0,45.8805,45.8805,45.872,45.8805,1110.0
2016-07-22 14:50:00,54.22,54.23,54.22,54.22,2035.0,45.8805,45.889,45.8805,45.8805,2035.0
2016-07-22 14:55:00,54.23,54.24,54.22,54.23,2500.0,45.889,45.8974,45.8805,45.889,2500.0
2016-07-22 15:00:00,54.23,54.24,54.23,54.24,800.0,45.889,45.8974,45.889,45.8974,800.0
2016-07-22 15:05:00,54.23,54.24,54.23,54.23,3869.0,45.889,45.8974,45.889,45.889,3869.0
2016-07-22 15:10:00,54.23,54.25,54.23,54.24,16808.0,45.889,45.9059,45.889,45.8974,16808.0
2016-07-22 15:15:00,54.23,54.24,54.23,54.24,1400.0,45.889,45.8974,45.889,45.8974,1400.0
2016-07-22 15:20:00,54.24,54.25,54.24,54.25,12111.0,45.8974,45.9059,45.8974,45.9059,12111.0
2016-07-22 15:25:00,54.25,54.27,54.24,54.25,15606.0,45.9059,45.9228,45.8974,45.9059,15606.0
2016-07-22 15:30:00,54.25,54.27,54.24,54.27,3476.0,45.9059,45.9228,45.8974,45.9228,3476.0
2016-07-22 15:35:00,54.27,54.29,54.27,54.28,15888.0,45.9228,45.9397,45.9228,45.9313,15888.0
2016-07-22 15:40:00,54.28,54.29,54.27,54.28,11298.0,45.9313,45.9397,45.9228,45.9313,11298.0
2016-07-22 15:45:00,54.28,54.3,54.27,54.29,30412.0,45.9313,45.9482,45.9228,45.9397,30412.0
2016-07-22 15:50:00,54.28,54.29,54.27,54.27,39906.0,45.9313,45.9397,45.9228,45.9228,39906.0
2016-07-22 15:55:00,54.27,54.3,54.26,54.29,83927.0,45.9228,45.9482,45.9144,45.9397,83927.0
2016-07-25 09:30:00,54.04,54.11,54.03,54.05,17790.0,45.7282,45.7874,45.7197,45.7367,17790.0
2016-07-25 09:35:00,54.05,54.05,53.99,54.0,23059.0,45.7367,45.7367,45.6859,45.6943,23059.0
2016-07-25 09:40:00,54.0,54.01,53.99,54.01,1909.0,45.6943,45.7028,45.6859,45.7028,1909.0
2016-07-25 09:45:00,54.01,54.01,53.95,53.95,41021.0,45.7028,45.7028,45.652,45.652,41021.0
2016-07-25 09:50:00,53.95,53.97,53.94,53.97,11582.0,45.652,45.669,45.6436,45.669,11582.0
2016-07-25 09:55:00,53.97,53.97,53.93,53.93,5982.0,45.669,45.669,45.6351,45.6351,5982.0
2016-07-25 10:00:00,53.92,53.93,53.92,53.93,7186.0,45.6266,45.6351,45.6266,45.6351,7186.0
2016-07-25 10:05:00,53.92,53.93,53.88,53.89,53949.0,45.6266,45.6351,45.5928,45.6013,53949.0
2016-07-25 10:10:00,53.88,53.88,53.83,53.83,17459.0,45.5928,45.5928,45.5505,45.5505,17459.0
2016-07-25 10:15:00,53.83,53.85,53.81,53.83,20199.0,45.5505,45.5674,45.5336,45.5505,20199.0
2016-07-25 10:20:00,53.82,53.83,53.79,53.81,11520.0,45.542,45.5505,45.5166,45.5336,11520.0
2016-07-25 10:25:00,53.8,53.84,53.8,53.84,4400.0,45.5251,45.559,45.5251,45.559,4400.0
2016-07-25 10:30:00,53.83,53.85,53.8,53.8,13010.0,45.5505,45.5674,45.5251,45.5251,13010.0
2016-07-25 10:35:00,53.8,53.81,53.79,53.81,17182.0,45.5251,45.5336,45.5166,45.5336,17182.0
2016-07-25 10:40:00,53.8,53.82,53.77,53.78,4502.0,45.5251,45.542,45.4997,45.5082,4502.0
2016-07-25 10:45:00,53.78,53.81,53.77,53.79,6824.0,45.5082,45.5336,45.4997,45.5166,6824.0
2016-07-25 10:50:00,53.78,53.8,53.78,53.8,5175.0,45.5082,45.5251,45.5082,45.5251,5175.0
2016-07-25 10:55:00,53.81,53.81,53.78,53.79,6816.0,45.5336,45.5336,45.5082,45.5166,6816.0
2016-07-25 11:00:00,53.79,53.8,53.79,53.8,5158.0,45.5166,45.5251,45.5166,45.5251,5158.0
2016-07-25 11:05:00,53.8,53.8,53.76,53.77,8966.0,45.5251,45.5251,45.4913,45.4997,8966.0
2016-07-25 11:10:00,53.77,53.78,53.75,53.78,10256.0,45.4997,45.5082,45.4828,45.5082,10256.0
2016-07-25 11:15:00,53.78,53.79,53.76,53.77,4562.0,45.5082,45.5166,45.4913,45.4997,4562.0
2016-07-25 11:20:00,53.77,53.79,53.76,53.79,4428.0,45.4997,45.5166,45.4913,45.5166,4428.0
2016-07-25 11:25:00,53.8,53.8,53.77,53.79,10134.0,45.5251,45.5251,45.4997,45.5166,10134.0
2016-07-25 11:30:00,53.78,53.81,53.78,53.81,6172.0,45.5082,45.5336,45.5082,45.5336,6172.0
2016-07-25 11:35:00,53.81,53.81,53.79,53.8,1925.0,45.5336,45.5336,45.5166,45.5251,1925.0
2016-07-25 11:40:00,53.79,53.79,53.78,53.79,4838.0,45.5166,45.5166,45.5082,45.5166,4838.0
2016-07-25 11:45:00,53.79,53.8,53.77,53.8,6600.0,45.5166,45.5251,45.4997,45.5251,6600.0
2016-07-25 11:50:00,53.79,53.79,53.77,53.79,2722.0,45.5166,45.5166,45.4997,45.5166,2722.0
2016-07-25 11:55:00,53.78,53.78,53.77,53.77,1652.0,45.5082,45.5082,45.4997,45.4997,1652.0
2016-07-25 12:00:00,53.77,53.78,53.76,53.76,1100.0,45.4997,45.5082,45.4913,45.4913,1100.0
2016-07-25 12:05:00,53.76,53.78,53.76,53.78,1100.0,45.4913,45.5082,45.4913,45.5082,1100.0
2016-07-25 12:10:00,53.77,53.78,53.77,53.78,900.0,45.4997,45.5082,45.4997,45.5082,900.0
2016-07-25 12:15:00,53.78,53.78,53.75,53.76,3899.0,45.5082,45.5082,45.4828,45.4913,3899.0
2016-07-25 12:20:00,53.76,53.76,53.74,53.75,5413.0,45.4913,45.4913,45.4743,45.4828,5413.0
2016-07-25 12:25:00,53.74,53.75,53.73,53.73,7700.0,45.4743,45.4828,45.4659,45.4659,7700.0
2016-07-25 12:30:00,53.73,53.74,53.73,53.73,8026.0,45.4659,45.4743,45.4659,45.4659,8026.0
2016-07-25 12:35:00,53.73,53.74,53.73,53.73,1675.0,45.4659,45.4743,45.4659,45.4659,1675.0
2016-07-25 12:40:00,53.74,53.75,53.73,53.75,2900.0,45.4743,45.4828,45.4659,45.4828,2900.0
2016-07-25 12:45:00,53.74,53.76,53.74,53.75,1600.0,45.4743,45.4913,45.4743,45.4828,1600.0
2016-07-25 12:50:00,53.76,53.76,53.75,53.76,1706.0,45.4913,45.4913,45.4828,45.4913,1706.0
2016-07-25 12:55:00,53.75,53.76,53.75,53.75,1324.0,45.4828,45.4913,45.4828,45.4828,1324.0
2016-07-25 13:00:00,53.76,53.76,53.73,53.74,12000.0,45.4913,45.4913,45.4659,45.4743,12000.0
2016-07-25 13:05:00,53.73,53.74,53.73,53.73,1000.0,45.4659,45.4743,45.4659,45.4659,1000.0
2016-07-25 13:10:00,53.73,53.75,53.73,53.73,1600.0,45.4659,45.4828,45.4659,45.4659,1600.0
2016-07-25 13:15:00,53.73,53.75,53.73,53.74,1200.0,45.4659,45.4828,45.4659,45.4743,1200.0
2016-07-25 13:20:00,53.75,53.76,53.74,53.75,2938.0,45.4828,45.4913,45.4743,45.4828,2938.0
2016-07-25 13:25:00,53.76,53.77,53.75,53.77,8706.0,45.4913,45.4997,45.4828,45.4997,8706.0
2016-07-25 13:30:00,53.76,53.77,53.75,53.77,3534.0,45.4913,45.4997,45.4828,45.4997,3534.0
2016-07-25 13:35:00,53.76,53.77,53.75,53.76,2300.0,45.4913,45.4997,45.4828,45.4913,2300.0
2016-07-25 13:40:00,53.77,53.77,53.75,53.76,3800.0,45.4997,45.4997,45.4828,45.4913,3800.0
2016-07-25 13:45:00,53.76,53.77,53.75,53.77,1052.0,45.4913,45.4997,45.4828,45.4997,1052.0
2016-07-25 13:50:00,53.77,53.77,53.76,53.77,2000.0,45.4997,45.4997,45.4913,45.4997,2000.0
2016-07-25 13:55:00,53.77,53.77,53.76,53.77,1000.0,45.4997,45.4997,45.4913,45.4997,1000.0
2016-07-25 14:00:00,53.76,53.77,53.76,53.76,5437.0,45.4913,45.4997,45.4913,45.4913,5437.0
2016-07-25 14:05:00,53.76,53.78,53.76,53.78,7899.0,45.4913,45.5082,45.4913,45.5082,7899.0
2016-07-25 14:10:00,53.77,53.77,53.76,53.77,3534.0,45.4997,45.4997,45.4913,45.4997,3534.0
2016-07-25 14:15:00,53.77,53.77,53.74,53.75,10761.0,45.4997,45.4997,45.4743,45.4828,10761.0
2016-07-25 14:20:00,53.75,53.76,53.74,53.75,8810.0,45.4828,45.4913,45.4743,45.4828,8810.0
2016-07-25 14:25:00,53.75,53.75,53.73,53.73,5849.0,45.4828,45.4828,45.4659,45.4659,5849.0
2016-07-25 14:30:00,53.73,53.75,53.72,53.73,5424.0,45.4659,45.4828,45.4574,45.4659,5424.0
2016-07-25 14:35:00,53.73,53.74,53.72,53.73,7225.0,45.4659,45.4743,45.4574,45.4659,7225.0
2016-07-25 14:40:00,53.73,53.73,53.72,53.73,7283.0,45.4659,45.4659,45.4574,45.4659,7283.0
2016-07-25 14:45:00,53.72,53.73,53.72,53.72,8195.0,45.4574,45.4659,45.4574,45.4574,8195.0
2016-07-25 14:50:00,53.73,53.73,53.72,53.73,3000.0,45.4659,45.4659,45.4574,45.4659,3000.0
2016-07-25 14:55:00,53.73,53.73,53.72,53.73,3100.0,45.4659,45.4659,45.4574,45.4659,3100.0
2016-07-25 15:00:00,53.73,53.73,53.72,53.72,6897.0,45.4659,45.4659,45.4574,45.4574,6897.0
2016-07-25 15:05:00,53.73,53.74,53.71,53.72,8630.0,45.4659,45.4743,45.4489,45.4574,8630.0
2016-07-25 15:10:00,53.72,53.72,53.71,53.72,5380.0,45.4574,45.4574,45.4489,45.4574,5380.0
2016-07-25 15:15:00,53.72,53.72,53.7,53.7,7833.0,45.4574,45.4574,45.4405,45.4405,7833.0
2016-07-25 15:20:00,53.71,53.72,53.7,53.72,8740.0,45.4489,45.4574,45.4405,45.4574,8740.0
2016-07-25 15:25:00,53.72,53.72,53.71,53.72,3900.0,45.4574,45.4574,45.4489,45.4574,3900.0
2016-07-25 15:30:00,53.72,53.74,53.71,53.73,17580.0,45.4574,45.4743,45.4489,45.4659,17580.0
2016-07-25 15:35:00,53.73,53.73,53.72,53.73,4535.0,45.4659,45.4659,45.4574,45.4659,4535.0
2016-07-25 15:40:00,53.73,53.74,53.72,53.73,7800.0,45.4659,45.4743,45.4574,45.4659,7800.0
2016-07-25 15:45:00,53.73,53.74,53.72,53.73,10554.0,45.4659,45.4743,45.4574,45.4659,10554.0
2016-07-25 15:50:00,53.73,53.74,53.69,53.69,38282.0,45.4659,45.4743,45.432,45.432,38282.0
2016-07-25 15:55:00,53.7,53.72,53.69,53.71,56644.0,45.4405,45.4574,45.432,45.4489,56644.0
2016-07-26 09:30:00,54.45,54.52,54.45,54.5,23638.0,46.0751,46.1344,46.0751,46.1174,23638.0
2016-07-26 09:35:00,54.5,54.52,54.48,54.5,41984.0,46.1174,46.1344,46.1005,46.1174,41984.0
2016-07-26 09:40:00,54.51,54.63,54.51,54.62,43070.0,46.1259,46.2274,46.1259,46.219,43070.0
2016-07-26 09:45:00,54.62,54.62,54.61,54.62,12582.0,46.219,46.219,46.2105,46.219,12582.0
2016-07-26 09:50:00,54.63,54.64,54.62,54.63,17141.0,46.2274,46.2359,46.219,46.2274,17141.0
2016-07-26 09:55:00,54.63,54.64,54.61,54.62,11744.0,46.2274,46.2359,46.2105,46.219,11744.0
2016-07-26 10:00:00,54.62,54.63,54.61,54.61,14370.0,46.219,46.2274,46.2105,46.2105,14370.0
2016-07-26 10:05:00,54.61,54.62,54.56,54.57,7375.0,46.2105,46.219,46.1682,46.1767,7375.0
2016-07-26 10:10:00,54.57,54.57,54.53,54.55,15043.0,46.1767,46.1767,46.1428,46.1597,15043.0
2016-07-26 10:15:00,54.55,54.56,54.53,54.55,5800.0,46.1597,46.1682,46.1428,46.1597,5800.0
2016-07-26 10:20:00,54.56,54.56,54.53,54.55,13175.0,46.1682,46.1682,46.1428,46.1597,13175.0
2016-07-26 10:25:00,54.55,54.56,54.52,54.53,10200.0,46.1597,46.1682,46.1344,46.1428,10200.0
2016-07-26 10:30:00,54.53,54.54,54.49,54.49,9230.0,46.1428,46.1513,46.109,46.109,9230.0
2016-07-26 10:35:00,54.49,54.51,54.49,54.5,6368.0,46.109,46.1259,46.109,46.1174,6368.0
2016-07-26 10:40:00,54.5,54.5,54.47,54.48,7735.0,46.1174,46.1174,46.0921,46.1005,7735.0
2016-07-26 10:45:00,54.48,54.5,54.48,54.48,4727.0,46.1005,46.1174,46.1005,46.1005,4727.0
2016-07-26 10:50:00,54.48,54.48,54.4,54.41,4785.0,46.1005,46.1005,46.0328,46.0413,4785.0
2016-07-26 10:55:00,54.39,54.41,54.35,54.35,7790.0,46.0244,46.0413,45.9905,45.9905,7790.0
2016-07-26 11:00:00,54.34,54.37,54.34,54.35,9314.0,45.982,46.0074,45.982,45.9905,9314.0
2016-07-26 11:05:00,54.35,54.37,54.32,54.33,17431.0,45.9905,46.0074,45.9651,45.9736,17431.0
2016-07-26 11:10:00,54.35,54.37,54.33,54.37,17044.0,45.9905,46.0074,45.9736,46.0074,17044.0
2016-07-26 11:15:00,54.38,54.4,54.37,54.39,8015.0,46.0159,46.0328,46.0074,46.0244,8015.0
2016-07-26 11:20:00,54.39,54.41,54.37,54.4,4708.0,46.0244,46.0413,46.0074,46.0328,4708.0
2016-07-26 11:25:00,54.39,54.4,54.38,54.4,5733.0,46.0244,46.0328,46.0159,46.0328,5733.0
2016-07-26 11:30:00,54.4,54.4,54.36,54.36,4475.0,46.0328,46.0328,45.999,45.999,4475.0
2016-07-26 11:35:00,54.37,54.4,54.37,54.39,9062.0,46.0074,46.0328,46.0074,46.0244,9062.0
2016-07-26 11:40:00,54.39,54.4,54.38,54.38,11114.0,46.0244,46.0328,46.0159,46.0159,11114.0
2016-07-26 11:45:00,54.38,54.39,54.37,54.38,6307.0,46.0159,46.0244,46.0074,46.0159,6307.0
2016-07-26 11:50:00,54.38,54.42,54.37,54.41,21345.0,46.0159,46.0497,46.0074,46.0413,21345.0
2016-07-26 11:55:00,54.41,54.41,54.38,54.39,19532.0,46.0413,46.0413,46.0159,46.0244,19532.0
2016-07-26 12:00:00,54.39,54.4,54.38,54.39,23239.0,46.0244,46.0328,46.0159,46.0244,23239.0
2016-07-26 12:05:00,54.4,54.4,54.38,54.39,2800.0,46.0328,46.0328,46.0159,46.0244,2800.0
2016-07-26 12:10:00,54.39,54.39,54.38,54.39,11120.0,46.0244,46.0244,46.0159,46.0244,11120.0
2016-07-26 12:15:00,54.39,54.39,54.37,54.39,22470.0,46.0244,46.0244,46.0074,46.0244,22470.0
2016-07-26 12:20:00,54.39,54.44,54.38,54.43,17967.0,46.0244,46.0667,46.0159,46.0582,17967.0
2016-07-26 12:25:00,54.44,54.46,54.43,54.44,10802.0,46.0667,46.0836,46.0582,46.0667,10802.0
2016-07-26 12:30:00,54.45,54.45,54.43,54.43,8030.0,46.0751,46.0751,46.0582,46.0582,8030.0
2016-07-26 12:35:00,54.43,54.43,54.42,54.42,11800.0,46.0582,46.0582,46.0497,46.0497,11800.0
2016-07-26 12:40:00,54.42,54.43,54.41,54.41,9730.0,46.0497,46.0582,46.0413,46.0413,9730.0
2016-07-26 12:45:00,54.41,54.42,54.41,54.41,10530.0,46.0413,46.0497,46.0413,46.0413,10530.0
2016-07-26 12:50:00,54.41,54.42,54.4,54.4,17418.0,46.0413,46.0497,46.0328,46.0328,17418.0
2016-07-26 12:55:00,54.4,54.4,54.37,54.38,32306.0,46.0328,46.0328,46.0074,46.0159,32306.0
2016-07-26 13:00:00,54.38,54.38,54.36,54.36,23490.0,46.0159,46.0159,45.999,45.999,23490.0
2016-07-26 13:05:00,54.36,54.37,54.35,54.35,17838.0,45.999,46.0074,45.9905,45.9905,17838.0
2016-07-26 13:10:00,54.35,54.35,54.33,54.34,22196.0,45.9905,45.9905,45.9736,45.982,22196.0
2016-07-26 13:15:00,54.33,54.35,54.33,54.35,20781.0,45.9736,45.9905,45.9736,45.9905,20781.0
2016-07-26 13:20:00,54.35,54.35,54.29,54.3,14754.0,45.9905,45.9905,45.9397,45.9482,14754.0
2016-07-26 13:25:00,54.3,54.3,54.28,54.3,28572.0,45.9482,45.9482,45.9313,45.9482,28572.0
2016-07-26 13:30:00,54.29,54.29,54.28,54.28,4900.0,45.9397,45.9397,45.9313,45.9313,4900.0
2016-07-26 13:35:00,54.28,54.28,54.27,54.28,13327.0,45.9313,45.9313,45.9228,45.9313,13327.0
2016-07-26 13:40:00,54.28,54.29,54.27,54.28,19055.0,45.9313,45.9397,45.9228,45.9313,19055.0
2016-07-26 13:45:00,54.28,54.29,54.27,54.28,14500.0,45.9313,45.9397,45.9228,45.9313,14500.0
2016-07-26 13:50:00,54.28,54.28,54.27,54.27,9143.0,45.9313,45.9313,45.9228,45.9228,9143.0
2016-07-26 13:55:00,54.27,54.28,54.27,54.27,14211.0,45.9228,45.9313,45.9228,45.9228,14211.0
2016-07-26 14:00:00,54.27,54.29,54.27,54.29,14736.0,45.9228,45.9397,45.9228,45.9397,14736.0
2016-07-26 14:05:00,54.28,54.29,54.25,54.25,19961.0,45.9313,45.9397,45.9059,45.9059,19961.0
2016-07-26 14:10:00,54.25,54.27,54.25,54.27,18370.0,45.9059,45.9228,45.9059,45.9228,18370.0
2016-07-26 14:15:00,54.26,54.27,54.25,54.26,17286.0,45.9144,45.9228,45.9059,45.9144,17286.0
2016-07-26 14:20:00,54.25,54.28,54.25,54.28,33688.0,45.9059,45.9313,45.9059,45.9313,33688.0
2016-07-26 14:25:00,54.28,54.3,54.28,54.3,23151.0,45.9313,45.9482,45.9313,45.9482,23151.0
2016-07-26 14:30:00,54.3,54.32,54.3,54.31,16684.0,45.9482,45.9651,45.9482,45.9567,16684.0
2016-07-26 14:35:00,54.31,54.31,54.29,54.3,14980.0,45.9567,45.9567,45.9397,45.9482,14980.0
2016-07-26 14:40:00,54.3,54.31,54.29,54.3,39740.0,45.9482,45.9567,45.9397,45.9482,39740.0
2016-07-26 14:45:00,54.3,54.3,54.29,54.29,51929.0,45.9482,45.9482,45.9397,45.9397,51929.0
2016-07-26 14:50:00,54.29,54.29,54.26,54.27,35389.0,45.9397,45.9397,45.9144,45.9228,35389.0
2016-07-26 14:55:00,54.27,54.28,54.26,54.27,58277.0,45.9228,45.9313,45.9144,45.9228,58277.0
2016-07-26 15:00:00,54.26,54.29,54.26,54.29,36360.0,45.9144,45.9397,45.9144,45.9397,36360.0
2016-07-26 15:05:00,54.29,54.29,54.28,54.29,39604.0,45.9397,45.9397,45.9313,45.9397,39604.0
2016-07-26 15:10:00,54.29,54.29,54.27,54.27,23262.0,45.9397,45.9397,45.9228,45.9228,23262.0
2016-07-26 15:15:00,54.27,54.29,54.25,54.25,42776.0,45.9228,45.9397,45.9059,45.9059,42776.0
2016-07-26 15:20:00,54.25,54.28,54.25,54.28,40177.0,45.9059,45.9313,45.9059,45.9313,40177.0
2016-07-26 15:25:00,54.28,54.29,54.26,54.29,57911.0,45.9313,45.9397,45.9144,45.9397,57911.0
2016-07-26 15:30:00,54.28,54.29,54.27,54.29,54623.0,45.9313,45.9397,45.9228,45.9397,54623.0
2016-07-26 15:35:00,54.29,54.29,54.28,54.28,36323.0,45.9397,45.9397,45.9313,45.9313,36323.0
2016-07-26 15:40:00,54.28,54.29,54.26,54.27,79770.0,45.9313,45.9397,45.9144,45.9228,79770.0
2016-07-26 15:45:00,54.27,54.3,54.26,54.28,65993.0,45.9228,45.9482,45.9144,45.9313,65993.0
2016-07-26 15:50:00,54.28,54.29,54.25,54.29,146614.0,45.9313,45.9397,45.9059,45.9397,146614.0
2016-07-26 15:55:00,54.29,54.31,54.26,54.28,261782.0,45.9397,45.9567,45.9144,45.9313,261782.0
2016-07-27 09:30:00,54.59,54.67,54.59,54.64,68917.0,46.1936,46.2613,46.1936,46.2359,68917.0
2016-07-27 09:35:00,54.63,54.64,54.61,54.63,35483.0,46.2274,46.2359,46.2105,46.2274,35483.0
2016-07-27 09:40:00,54.64,54.64,54.57,54.58,15839.0,46.2359,46.2359,46.1767,46.1851,15839.0
2016-07-27 09:45:00,54.57,54.58,54.55,54.58,18886.0,46.1767,46.1851,46.1597,46.1851,18886.0
2016-07-27 09:50:00,54.6,54.62,54.6,54.62,14922.0,46.2021,46.219,46.2021,46.219,14922.0
2016-07-27 09:55:00,54.62,54.64,54.62,54.63,6796.0,46.219,46.2359,46.219,46.2274,6796.0
2016-07-27 10:00:00,54.63,54.64,54.61,54.62,10490.0,46.2274,46.2359,46.2105,46.219,10490.0
2016-07-27 10:05:00,54.62,54.62,54.59,54.59,4939.0,46.219,46.219,46.1936,46.1936,4939.0
2016-07-27 10:10:00,54.59,54.61,54.59,54.6,7537.0,46.1936,46.2105,46.1936,46.2021,7537.0
2016-07-27 10:15:00,54.6,54.61,54.6,54.6,6864.0,46.2021,46.2105,46.2021,46.2021,6864.0
2016-07-27 10:20:00,54.59,54.6,54.55,54.59,16370.0,46.1936,46.2021,46.1597,46.1936,16370.0
2016-07-27 10:25:00,54.6,54.6,54.58,54.59,14305.0,46.2021,46.2021,46.1851,46.1936,14305.0
2016-07-27 10:30:00,54.59,54.59,54.47,54.47,20936.0,46.1936,46.1936,46.0921,46.0921,20936.0
2016-07-27 10:35:00,54.48,54.5,54.47,54.5,34872.0,46.1005,46.1174,46.0921,46.1174,34872.0
2016-07-27 10:40:00,54.49,54.5,54.45,54.45,7240.0,46.109,46.1174,46.0751,46.0751,7240.0
2016-07-27 10:45:00,54.43,54.46,54.43,54.44,24725.0,46.0582,46.0836,46.0582,46.0667,24725.0
2016-07-27 10:50:00,54.44,54.48,54.42,54.47,5986.0,46.0667,46.1005,46.0497,46.0921,5986.0
2016-07-27 10:55:00,54.46,54.47,54.45,54.45,4927.0,46.0836,46.0921,46.0751,46.0751,4927.0
2016-07-27 11:00:00,54.45,54.46,54.44,54.46,5895.0,46.0751,46.0836,46.0667,46.0836,5895.0
2016-07-27 11:05:00,54.47,54.47,54.45,54.45,6100.0,46.0921,46.0921,46.0751,46.0751,6100.0
2016-07-27 11:10:00,54.45,54.47,54.43,54.43,6780.0,46.0751,46.0921,46.0582,46.0582,6780.0
2016-07-27 11:15:00,54.43,54.46,54.42,54.43,9934.0,46.0582,46.0836,46.0497,46.0582,9934.0
2016-07-27 11:20:00,54.41,54.42,54.41,54.42,7175.0,46.0413,46.0497,46.0413,46.0497,7175.0
2016-07-27 11:25:00,54.43,54.47,54.43,54.44,13244.0,46.0582,46.0921,46.0582,46.0667,13244.0
2016-07-27 11:30:00,54.42,54.42,54.4,54.42,12427.0,46.0497,46.0497,46.0328,46.0497,12427.0
2016-07-27 11:35:00,54.43,54.44,54.39,54.4,8023.0,46.0582,46.0667,46.0244,46.0328,8023.0
2016-07-27 11:40:00,54.39,54.4,54.38,54.4,1601.0,46.0244,46.0328,46.0159,46.0328,1601.0
2016-07-27 11:45:00,54.4,54.4,54.38,54.39,1824.0,46.0328,46.0328,46.0159,46.0244,1824.0
2016-07-27 11:50:00,54.4,54.43,54.4,54.43,5470.0,46.0328,46.0582,46.0328,46.0582,5470.0
2016-07-27 11:55:00,54.43,54.43,54.38,54.39,6728.0,46.0582,46.0582,46.0159,46.0244,6728.0
2016-07-27 12:00:00,54.39,54.39,54.37,54.38,5043.0,46.0244,46.0244,46.0074,46.0159,5043.0
2016-07-27 12:05:00,54.39,54.39,54.37,54.39,2232.0,46.0244,46.0244,46.0074,46.0244,2232.0
2016-07-27 12:10:00,54.39,54.39,54.37,54.38,2679.0,46.0244,46.0244,46.0074,46.0159,2679.0
2016-07-27 12:15:00,54.38,54.39,54.38,54.38,7836.0,46.0159,46.0244,46.0159,46.0159,7836.0
2016-07-27 12:20:00,54.39,54.39,54.36,54.36,12012.0,46.0244,46.0244,45.999,45.999,12012.0
2016-07-27 12:25:00,54.37,54.37,54.36,54.37,10285.0,46.0074,46.0074,45.999,46.0074,10285.0
2016-07-27 12:30:00,54.37,54.38,54.36,54.38,10405.0,46.0074,46.0159,45.999,46.0159,10405.0
2016-07-27 12:35:00,54.39,54.39,54.37,54.38,5589.0,46.0244,46.0244,46.0074,46.0159,5589.0
2016-07-27 12:40:00,54.39,54.4,54.38,54.38,1229.0,46.0244,46.0328,46.0159,46.0159,1229.0
2016-07-27 12:45:00,54.39,54.39,54.37,54.37,3800.0,46.0244,46.0244,46.0074,46.0074,3800.0
2016-07-27 12:50:00,54.37,54.38,54.35,54.35,5158.0,46.0074,46.0159,45.9905,45.9905,5158.0
2016-07-27 12:55:00,54.36,54.36,54.35,54.36,1906.0,45.999,45.999,45.9905,45.999,1906.0
2016-07-27 13:00:00,54.36,54.4,54.35,54.38,27013.0,45.999,46.0328,45.9905,46.0159,27013.0
2016-07-27 13:05:00,54.37,54.38,54.37,54.38,8500.0,46.0074,46.0159,46.0074,46.0159,8500.0
2016-07-27 13:10:00,54.37,54.38,54.36,54.38,11334.0,46.0074,46.0159,45.999,46.0159,11334.0
2016-07-27 13:15:00,54.38,54.38,54.37,54.37,5500.0,46.0159,46.0159,46.0074,46.0074,5500.0
2016-07-27 13:20:00,54.38,54.38,54.37,54.38,7592.0,46.0159,46.0159,46.0074,46.0159,7592.0
2016-07-27 13:25:00,54.38,54.39,54.37,54.37,16033.0,46.0159,46.0244,46.0074,46.0074,16033.0
2016-07-27 13:30:00,54.38,54.38,54.36,54.38,6024.0,46.0159,46.0159,45.999,46.0159,6024.0
2016-07-27 13:35:00,54.39,54.4,54.38,54.39,3787.0,46.0244,46.0328,46.0159,46.0244,3787.0
2016-07-27 13:40:00,54.38,54.4,54.38,54.4,7122.0,46.0159,46.0328,46.0159,46.0328,7122.0
2016-07-27 13:45:00,54.4,54.42,54.4,54.41,7914.0,46.0328,46.0497,46.0328,46.0413,7914.0
2016-07-27 13:50:00,54.41,54.41,54.39,54.39,8870.0,46.0413,46.0413,46.0244,46.0244,8870.0
2016-07-27 13:55:00,54.4,54.44,54.39,54.42,10893.0,46.0328,46.0667,46.0244,46.0497,10893.0
2016-07-27 14:00:00,54.37,54.39,54.23,54.28,68445.0,46.0074,46.0244,45.889,45.9313,68445.0
2016-07-27 14:05:00,54.29,54.42,54.27,54.38,56242.0,45.9397,46.0497,45.9228,46.0159,56242.0
2016-07-27 14:10:00,54.37,54.41,54.32,54.33,27211.0,46.0074,46.0413,45.9651,45.9736,27211.0
2016-07-27 14:15:00,54.33,54.56,54.33,54.53,85256.0,45.9736,46.1682,45.9736,46.1428,85256.0
2016-07-27 14:20:00,54.53,54.64,54.52,54.59,134998.0,46.1428,46.2359,46.1344,46.1936,134998.0
2016-07-27 14:25:00,54.59,54.59,54.52,54.52,9617.0,46.1936,46.1936,46.1344,46.1344,9617.0
2016-07-27 14:30:00,54.53,54.56,54.52,54.55,18657.0,46.1428,46.1682,46.1344,46.1597,18657.0
2016-07-27 14:35:00,54.56,54.61,54.54,54.56,39190.0,46.1682,46.2105,46.1513,46.1682,39190.0
2016-07-27 14:40:00,54.56,54.58,54.56,54.58,6061.0,46.1682,46.1851,46.1682,46.1851,6061.0
2016-07-27 14:45:00,54.58,54.58,54.53,54.57,33098.0,46.1851,46.1851,46.1428,46.1767,33098.0
2016-07-27 14:50:00,54.57,54.62,54.56,54.58,62599.0,46.1767,46.219,46.1682,46.1851,62599.0
2016-07-27 14:55:00,54.58,54.62,54.58,54.59,46332.0,46.1851,46.219,46.1851,46.1936,46332.0
2016-07-27 15:00:00,54.61,54.64,54.6,54.63,17002.0,46.2105,46.2359,46.2021,46.2274,17002.0
2016-07-27 15:05:00,54.63,54.66,54.63,54.64,16695.0,46.2274,46.2528,46.2274,46.2359,16695.0
2016-07-27 15:10:00,54.64,54.65,54.62,54.64,5419.0,46.2359,46.2444,46.219,46.2359,5419.0
2016-07-27 15:15:00,54.64,54.7,54.64,54.69,58299.0,46.2359,46.2867,46.2359,46.2782,58299.0
2016-07-27 15:20:00,54.69,54.74,54.67,54.68,101080.0,46.2782,46.3205,46.2613,46.2698,101080.0
2016-07-27 15:25:00,54.68,54.68,54.64,54.65,19132.0,46.2698,46.2698,46.2359,46.2444,19132.0
2016-07-27 15:30:00,54.65,54.66,54.64,54.65,9542.0,46.2444,46.2528,46.2359,46.2444,9542.0
2016-07-27 15:35:00,54.65,54.66,54.63,54.65,26141.0,46.2444,46.2528,46.2274,46.2444,26141.0
2016-07-27 15:40:00,54.66,54.68,54.64,54.64,27331.0,46.2528,46.2698,46.2359,46.2359,27331.0
2016-07-27 15:45:00,54.64,54.65,54.54,54.56,32694.0,46.2359,46.2444,46.1513,46.1682,32694.0
2016-07-27 15:50:00,54.55,54.59,54.54,54.58,30578.0,46.1597,46.1936,46.1513,46.1851,30578.0
2016-07-27 15:55:00,54.59,54.63,54.58,54.63,115604.0,46.1936,46.2274,46.1851,46.2274,115604.0
2016-07-28 09:30:00,54.57,54.61,54.57,54.57,16427.0,46.1767,46.2105,46.1767,46.1767,16427.0
2016-07-28 09:35:00,54.57,54.58,54.51,54.52,35424.0,46.1767,46.1851,46.1259,46.1344,35424.0
2016-07-28 09:40:00,54.53,54.54,54.51,54.54,58410.0,46.1428,46.1513,46.1259,46.1513,58410.0
2016-07-28 09:45:00,54.54,54.59,54.52,54.58,38630.0,46.1513,46.1936,46.1344,46.1851,38630.0
2016-07-28 09:50:00,54.57,54.59,54.56,54.59,10724.0,46.1767,46.1936,46.1682,46.1936,10724.0
2016-07-28 09:55:00,54.59,54.6,54.57,54.58,42598.0,46.1936,46.2021,46.1767,46.1851,42598.0
2016-07-28 10:00:00,54.58,54.6,54.57,54.6,28130.0,46.1851,46.2021,46.1767,46.2021,28130.0
2016-07-28 10:05:00,54.6,54.62,54.6,54.61,26482.0,46.2021,46.219,46.2021,46.2105,26482.0
2016-07-28 10:10:00,54.62,54.63,54.55,54.56,62708.0,46.219,46.2274,46.1597,46.1682,62708.0
2016-07-28 10:15:00,54.57,54.58,54.55,54.58,27021.0,46.1767,46.1851,46.1597,46.1851,27021.0
2016-07-28 10:20:00,54.59,54.62,54.59,54.61,8573.0,46.1936,46.219,46.1936,46.2105,8573.0
2016-07-28 10:25:00,54.61,54.61,54.6,54.61,8708.0,46.2105,46.2105,46.2021,46.2105,8708.0
2016-07-28 10:30:00,54.62,54.62,54.6,54.61,5902.0,46.219,46.219,46.2021,46.2105,5902.0
2016-07-28 10:35:00,54.6,54.6,54.56,54.58,18184.0,46.2021,46.2021,46.1682,46.1851,18184.0
2016-07-28 10:40:00,54.58,54.59,54.57,54.59,3385.0,46.1851,46.1936,46.1767,46.1936,3385.0
2016-07-28 10:45:00,54.59,54.59,54.56,54.59,5496.0,46.1936,46.1936,46.1682,46.1936,5496.0
2016-07-28 10:50:00,54.58,54.58,54.56,54.58,3201.0,46.1851,46.1851,46.1682,46.1851,3201.0
2016-07-28 10:55:00,54.54,54.57,54.54,54.54,10847.0,46.1513,46.1767,46.1513,46.1513,10847.0
2016-07-28 11:00:00,54.54,54.55,54.53,54.54,3300.0,46.1513,46.1597,46.1428,46.1513,3300.0
2016-07-28 11:05:00,54.55,54.55,54.53,54.54,1000.0,46.1597,46.1597,46.1428,46.1513,1000.0
2016-07-28 11:10:00,54.53,54.57,54.52,54.56,18409.0,46.1428,46.1767,46.1344,46.1682,18409.0
2016-07-28 11:15:00,54.57,54.59,54.56,54.58,5218.0,46.1767,46.1936,46.1682,46.1851,5218.0
2016-07-28 11:20:00,54.59,54.61,54.59,54.61,1800.0,46.1936,46.2105,46.1936,46.2105,1800.0
2016-07-28 11:25:00,54.61,54.61,54.58,54.6,8148.0,46.2105,46.2105,46.1851,46.2021,8148.0
2016-07-28 11:30:00,54.59,54.6,54.54,54.55,8819.0,46.1936,46.2021,46.1513,46.1597,8819.0
2016-07-28 11:35:00,54.55,54.57,54.54,54.55,4300.0,46.1597,46.1767,46.1513,46.1597,4300.0
2016-07-28 11:40:00,54.54,54.56,54.54,54.56,3600.0,46.1513,46.1682,46.1513,46.1682,3600.0
2016-07-28 11:45:00,54.57,54.61,54.57,54.6,3799.0,46.1767,46.2105,46.1767,46.2021,3799.0
2016-07-28 11:50:00,54.61,54.61,54.59,54.61,1900.0,46.2105,46.2105,46.1936,46.2105,1900.0
2016-07-28 11:55:00,54.62,54.63,54.62,54.62,1100.0,46.219,46.2274,46.219,46.219,1100.0
2016-07-28 12:00:00,54.62,54.62,54.61,54.62,2434.0,46.219,46.219,46.2105,46.219,2434.0
2016-07-28 12:05:00,54.62,54.62,54.61,54.62,700.0,46.219,46.219,46.2105,46.219,700.0
2016-07-28 12:10:00,54.62,54.63,54.62,54.62,2555.0,46.219,46.2274,46.219,46.219,2555.0
2016-07-28 12:15:00,54.63,54.64,54.62,54.62,4521.0,46.2274,46.2359,46.219,46.219,4521.0
2016-07-28 12:20:00,54.62,54.64,54.61,54.61,3059.0,46.219,46.2359,46.2105,46.2105,3059.0
2016-07-28 12:25:00,54.61,54.61,54.61,54.61,700.0,46.2105,46.2105,46.2105,46.2105,700.0
2016-07-28 12:30:00,54.62,54.63,54.61,54.62,5275.0,46.219,46.2274,46.2105,46.219,5275.0
2016-07-28 12:35:00,54.62,54.62,54.6,54.6,1200.0,46.219,46.219,46.2021,46.2021,1200.0
2016-07-28 12:40:00,54.6,54.62,54.6,54.62,1927.0,46.2021,46.219,46.2021,46.219,1927.0
2016-07-28 12:45:00,54.62,54.62,54.62,54.62,0.0,46.219,46.219,46.219,46.219,0.0
2016-07-28 12:50:00,54.63,54.63,54.62,54.62,2400.0,46.2274,46.2274,46.219,46.219,2400.0
2016-07-28 12:55:00,54.62,54.62,54.61,54.61,900.0,46.219,46.219,46.2105,46.2105,900.0
2016-07-28 13:00:00,54.61,54.61,54.6,54.61,3365.0,46.2105,46.2105,46.2021,46.2105,3365.0
2016-07-28 13:05:00,54.64,54.65,54.63,54.65,6111.0,46.2359,46.2444,46.2274,46.2444,6111.0
2016-07-28 13:10:00,54.65,54.66,54.64,54.65,21495.0,46.2444,46.2528,46.2359,46.2444,21495.0
2016-07-28 13:15:00,54.65,54.67,54.65,54.66,11830.0,46.2444,46.2613,46.2444,46.2528,11830.0
2016-07-28 13:20:00,54.66,54.67,54.65,54.67,1792.0,46.2528,46.2613,46.2444,46.2613,1792.0
2016-07-28 13:25:00,54.66,54.68,54.66,54.67,10168.0,46.2528,46.2698,46.2528,46.2613,10168.0
2016-07-28 13:30:00,54.67,54.69,54.64,54.66,36637.0,46.2613,46.2782,46.2359,46.2528,36637.0
2016-07-28 13:35:00,54.67,54.68,54.67,54.68,697.0,46.2613,46.2698,46.2613,46.2698,697.0
2016-07-28 13:40:00,54.68,54.69,54.66,54.66,3160.0,46.2698,46.2782,46.2528,46.2528,3160.0
2016-07-28 13:45:00,54.67,54.67,54.66,54.67,16123.0,46.2613,46.2613,46.2528,46.2613,16123.0
2016-07-28 13:50:00,54.68,54.68,54.66,54.67,5284.0,46.2698,46.2698,46.2528,46.2613,5284.0
2016-07-28 13:55:00,54.67,54.71,54.67,54.71,7829.0,46.2613,46.2951,46.2613,46.2951,7829.0
2016-07-28 14:00:00,54.71,54.72,54.7,54.71,9185.0,46.2951,46.3036,46.2867,46.2951,9185.0
2016-07-28 14:05:00,54.71,54.73,54.7,54.73,17065.0,46.2951,46.3121,46.2867,46.3121,17065.0
2016-07-28 14:10:00,54.72,54.73,54.71,54.71,11254.0,46.3036,46.3121,46.2951,46.2951,11254.0
2016-07-28 14:15:00,54.71,54.73,54.71,54.71,7916.0,46.2951,46.3121,46.2951,46.2951,7916.0
2016-07-28 14:20:00,54.71,54.71,54.7,54.71,4651.0,46.2951,46.2951,46.2867,46.2951,4651.0
2016-07-28 14:25:00,54.72,54.73,54.7,54.7,12800.0,46.3036,46.3121,46.2867,46.2867,12800.0
2016-07-28 14:30:00,54.69,54.72,54.69,54.71,4100.0,46.2782,46.3036,46.2782,46.2951,4100.0
2016-07-28 14:35:00,54.71,54.73,54.71,54.71,3880.0,46.2951,46.3121,46.2951,46.2951,3880.0
2016-07-28 14:40:00,54.71,54.71,54.7,54.71,3700.0,46.2951,46.2951,46.2867,46.2951,3700.0
2016-07-28 14:45:00,54.71,54.74,54.7,54.71,9860.0,46.2951,46.3205,46.2867,46.2951,9860.0
2016-07-28 14:50:00,54.7,54.72,54.7,54.7,11328.0,46.2867,46.3036,46.2867,46.2867,11328.0
2016-07-28 14:55:00,54.71,54.71,54.68,54.68,7300.0,46.2951,46.2951,46.2698,46.2698,7300.0
2016-07-28 15:00:00,54.69,54.71,54.69,54.71,2922.0,46.2782,46.2951,46.2782,46.2951,2922.0
2016-07-28 15:05:00,54.71,54.71,54.69,54.7,4610.0,46.2951,46.2951,46.2782,46.2867,4610.0
2016-07-28 15:10:00,54.69,54.72,54.69,54.72,3068.0,46.2782,46.3036,46.2782,46.3036,3068.0
2016-07-28 15:15:00,54.72,54.73,54.71,54.72,6099.0,46.3036,46.3121,46.2951,46.3036,6099.0
2016-07-28 15:20:00,54.72,54.74,54.71,54.73,6374.0,46.3036,46.3205,46.2951,46.3121,6374.0
2016-07-28 15:25:00,54.73,54.75,54.73,54.75,6383.0,46.3121,46.329,46.3121,46.329,6383.0
2016-07-28 15:30:00,54.75,54.77,54.74,54.77,22782.0,46.329,46.3459,46.3205,46.3459,22782.0
2016-07-28 15:35:00,54.77,54.77,54.75,54.76,3200.0,46.3459,46.3459,46.329,46.3374,3200.0
2016-07-28 15:40:00,54.75,54.77,54.75,54.77,4626.0,46.329,46.3459,46.329,46.3459,4626.0
2016-07-28 15:45:00,54.76,54.78,54.75,54.77,25885.0,46.3374,46.3544,46.329,46.3459,25885.0
2016-07-28 15:50:00,54.77,54.77,54.74,54.75,14996.0,46.3459,46.3459,46.3205,46.329,14996.0
2016-07-28 15:55:00,54.75,54.76,54.72,54.75,40700.0,46.329,46.3374,46.3036,46.329,40700.0
2016-07-29 09:30:00,55.45,55.5,55.43,55.48,110708.0,46.9213,46.9636,46.9044,46.9467,110708.0
2016-07-29 09:35:00,55.48,55.48,55.43,55.46,55001.0,46.9467,46.9467,46.9044,46.9298,55001.0
2016-07-29 09:40:00,55.45,55.46,55.39,55.41,45431.0,46.9213,46.9298,46.8705,46.8875,45431.0
2016-07-29 09:45:00,55.41,55.43,55.4,55.42,57928.0,46.8875,46.9044,46.879,46.8959,57928.0
2016-07-29 09:50:00,55.41,55.41,55.37,55.37,30525.0,46.8875,46.8875,46.8536,46.8536,30525.0
2016-07-29 09:55:00,55.37,55.41,55.35,55.41,84094.0,46.8536,46.8875,46.8367,46.8875,84094.0
2016-07-29 10:00:00,55.4,55.43,55.35,55.35,46263.0,46.879,46.9044,46.8367,46.8367,46263.0
2016-07-29 10:05:00,55.36,55.39,55.35,55.38,65299.0,46.8452,46.8705,46.8367,46.8621,65299.0
2016-07-29 10:10:00,55.38,55.45,55.37,55.44,41790.0,46.8621,46.9213,46.8536,46.9129,41790.0
2016-07-29 10:15:00,55.42,55.43,55.41,55.41,16306.0,46.8959,46.9044,46.8875,46.8875,16306.0
2016-07-29 10:20:00,55.42,55.46,55.41,55.43,13913.0,46.8959,46.9298,46.8875,46.9044,13913.0
2016-07-29 10:25:00,55.42,55.43,55.4,55.41,13830.0,46.8959,46.9044,46.879,46.8875,13830.0
2016-07-29 10:30:00,55.42,55.45,55.41,55.44,18780.0,46.8959,46.9213,46.8875,46.9129,18780.0
2016-07-29 10:35:00,55.43,55.49,55.43,55.49,27631.0,46.9044,46.9552,46.9044,46.9552,27631.0
2016-07-29 10:40:00,55.49,55.51,55.48,55.5,19979.0,46.9552,46.9721,46.9467,46.9636,19979.0
2016-07-29 10:45:00,55.5,55.55,55.49,55.55,55496.0,46.9636,47.0059,46.9552,47.0059,55496.0
2016-07-29 10:50:00,55.57,55.6,55.55,55.57,25867.0,47.0229,47.0482,47.0059,47.0229,25867.0
2016-07-29 10:55:00,55.57,55.57,55.55,55.55,6482.0,47.0229,47.0229,47.0059,47.0059,6482.0
2016-07-29 11:00:00,55.56,55.6,55.55,55.58,35362.0,47.0144,47.0482,47.0059,47.0313,35362.0
2016-07-29 11:05:00,55.58,55.61,55.57,55.59,39217.0,47.0313,47.0567,47.0229,47.0398,39217.0
2016-07-29 11:10:00,55.59,55.6,55.57,55.58,20663.0,47.0398,47.0482,47.0229,47.0313,20663.0
2016-07-29 11:15:00,55.58,55.6,55.54,55.56,66882.0,47.0313,47.0482,46.9975,47.0144,66882.0
2016-07-29 11:20:00,55.57,55.58,55.54,55.58,32900.0,47.0229,47.0313,46.9975,47.0313,32900.0
2016-07-29 11:25:00,55.57,55.57,55.5,55.51,26792.0,47.0229,47.0229,46.9636,46.9721,26792.0
2016-07-29 11:30:00,55.51,55.53,55.49,55.53,33362.0,46.9721,46.989,46.9552,46.989,33362.0
2016-07-29 11:35:00,55.53,55.54,55.51,55.53,51390.0,46.989,46.9975,46.9721,46.989,51390.0
2016-07-29 11:40:00,55.53,55.54,55.51,55.52,46032.0,46.989,46.9975,46.9721,46.9806,46032.0
2016-07-29 11:45:00,55.52,55.54,55.51,55.52,21489.0,46.9806,46.9975,46.9721,46.9806,21489.0
2016-07-29 11:50:00,55.51,55.53,55.51,55.52,10216.0,46.9721,46.989,46.9721,46.9806,10216.0
2016-07-29 11:55:00,55.52,55.53,55.52,55.52,3661.0,46.9806,46.989,46.9806,46.9806,3661.0
2016-07-29 12:00:00,55.53,55.58,55.52,55.57,52356.0,46.989,47.0313,46.9806,47.0229,52356.0
2016-07-29 12:05:00,55.57,55.59,55.57,55.59,26432.0,47.0229,47.0398,47.0229,47.0398,26432.0
2016-07-29 12:10:00,55.58,55.59,55.57,55.57,8718.0,47.0313,47.0398,47.0229,47.0229,8718.0
2016-07-29 12:15:00,55.57,55.58,55.54,55.55,23618.0,47.0229,47.0313,46.9975,47.0059,23618.0
2016-07-29 12:20:00,55.55,55.55,55.52,55.55,18872.0,47.0059,47.0059,46.9806,47.0059,18872.0
2016-07-29 12:25:00,55.54,55.55,55.53,55.53,15758.0,46.9975,47.0059,46.989,46.989,15758.0
2016-07-29 12:30:00,55.54,55.57,55.53,55.57,6666.0,46.9975,47.0229,46.989,47.0229,6666.0
2016-07-29 12:35:00,55.57,55.59,55.56,55.58,22381.0,47.0229,47.0398,47.0144,47.0313,22381.0
2016-07-29 12:40:00,55.57,55.57,55.54,55.57,28267.0,47.0229,47.0229,46.9975,47.0229,28267.0
2016-07-29 12:45:00,55.56,55.57,55.53,55.57,26553.0,47.0144,47.0229,46.989,47.0229,26553.0
2016-07-29 12:50:00,55.57,55.57,55.56,55.56,6411.0,47.0229,47.0229,47.0144,47.0144,6411.0
2016-07-29 12:55:00,55.56,55.58,55.55,55.58,17273.0,47.0144,47.0313,47.0059,47.0313,17273.0
2016-07-29 13:00:00,55.58,55.58,55.57,55.58,6330.0,47.0313,47.0313,47.0229,47.0313,6330.0
2016-07-29 13:05:00,55.58,55.62,55.57,55.62,15870.0,47.0313,47.0652,47.0229,47.0652,15870.0
2016-07-29 13:10:00,55.62,55.63,55.61,55.63,22592.0,47.0652,47.0736,47.0567,47.0736,22592.0
2016-07-29 13:15:00,55.63,55.63,55.61,55.62,22949.0,47.0736,47.0736,47.0567,47.0652,22949.0
2016-07-29 13:20:00,55.61,55.62,55.59,55.62,22548.0,47.0567,47.0652,47.0398,47.0652,22548.0
2016-07-29 13:25:00,55.62,55.62,55.61,55.62,1400.0,47.0652,47.0652,47.0567,47.0652,1400.0
2016-07-29 13:30:00,55.61,55.62,55.61,55.62,7499.0,47.0567,47.0652,47.0567,47.0652,7499.0
2016-07-29 13:35:00,55.61,55.63,55.6,55.63,25329.0,47.0567,47.0736,47.0482,47.0736,25329.0
2016-07-29 13:40:00,55.62,55.63,55.59,55.6,17269.0,47.0652,47.0736,47.0398,47.0482,17269.0
2016-07-29 13:45:00,55.6,55.6,55.58,55.59,3437.0,47.0482,47.0482,47.0313,47.0398,3437.0
2016-07-29 13:50:00,55.6,55.6,55.59,55.6,5021.0,47.0482,47.0482,47.0398,47.0482,5021.0
2016-07-29 13:55:00,55.59,55.6,55.59,55.6,2100.0,47.0398,47.0482,47.0398,47.0482,2100.0
2016-07-29 14:00:00,55.59,55.6,55.58,55.58,7451.0,47.0398,47.0482,47.0313,47.0313,7451.0
2016-07-29 14:05:00,55.58,55.6,55.58,55.59,8528.0,47.0313,47.0482,47.0313,47.0398,8528.0
2016-07-29 14:10:00,55.6,55.61,55.59,55.6,22953.0,47.0482,47.0567,47.0398,47.0482,22953.0
2016-07-29 14:15:00,55.6,55.64,55.6,55.64,11149.0,47.0482,47.0821,47.0482,47.0821,11149.0
2016-07-29 14:20:00,55.64,55.66,55.63,55.66,7758.0,47.0821,47.099,47.0736,47.099,7758.0
2016-07-29 14:25:00,55.65,55.66,55.64,55.65,6300.0,47.0906,47.099,47.0821,47.0906,6300.0
2016-07-29 14:30:00,55.65,55.65,55.63,55.64,13040.0,47.0906,47.0906,47.0736,47.0821,13040.0
2016-07-29 14:35:00,55.63,55.63,55.6,55.61,24552.0,47.0736,47.0736,47.0482,47.0567,24552.0
2016-07-29 14:40:00,55.61,55.61,55.6,55.61,4222.0,47.0567,47.0567,47.0482,47.0567,4222.0
2016-07-29 14:45:00,55.61,55.63,55.6,55.62,14457.0,47.0567,47.0736,47.0482,47.0652,14457.0
2016-07-29 14:50:00,55.62,55.65,55.62,55.65,9951.0,47.0652,47.0906,47.0652,47.0906,9951.0
2016-07-29 14:55:00,55.65,55.65,55.63,55.65,32832.0,47.0906,47.0906,47.0736,47.0906,32832.0
2016-07-29 15:00:00,55.64,55.65,55.59,55.59,67627.0,47.0821,47.0906,47.0398,47.0398,67627.0
2016-07-29 15:05:00,55.59,55.6,55.56,55.57,35741.0,47.0398,47.0482,47.0144,47.0229,35741.0
2016-07-29 15:10:00,55.58,55.6,55.57,55.58,39412.0,47.0313,47.0482,47.0229,47.0313,39412.0
2016-07-29 15:15:00,55.58,55.58,55.57,55.58,38143.0,47.0313,47.0313,47.0229,47.0313,38143.0
2016-07-29 15:20:00,55.58,55.58,55.57,55.58,15921.0,47.0313,47.0313,47.0229,47.0313,15921.0
2016-07-29 15:25:00,55.57,55.59,55.57,55.59,29699.0,47.0229,47.0398,47.0229,47.0398,29699.0
2016-07-29 15:30:00,55.59,55.59,55.57,55.59,17577.0,47.0398,47.0398,47.0229,47.0398,17577.0
2016-07-29 15:35:00,55.59,55.64,55.57,55.59,712897.0,47.0398,47.0821,47.0229,47.0398,712897.0
2016-07-29 15:40:00,55.6,55.66,55.59,55.65,44085.0,47.0482,47.099,47.0398,47.0906,44085.0
2016-07-29 15:45:00,55.65,55.68,55.64,55.68,39345.0,47.0906,47.1159,47.0821,47.1159,39345.0
2016-07-29 15:50:00,55.68,55.7,55.65,55.65,150813.0,47.1159,47.1329,47.0906,47.0906,150813.0
2016-07-29 15:55:00,55.65,55.67,55.61,55.66,143603.0,47.0906,47.1075,47.0567,47.099,143603.0
2016-08-01 09:30:00,56.09,56.15,56.0,56.03,65069.0,47.4629,47.5137,47.3867,47.4121,65069.0
2016-08-01 09:35:00,56.02,56.04,55.94,55.95,101675.0,47.4036,47.4206,47.336,47.3444,101675.0
2016-08-01 09:40:00,55.94,56.0,55.92,55.97,43557.0,47.336,47.3867,47.319,47.3613,43557.0
2016-08-01 09:45:00,55.97,56.01,55.97,56.0,26427.0,47.3613,47.3952,47.3613,47.3867,26427.0
2016-08-01 09:50:00,56.0,56.05,55.99,56.04,9643.0,47.3867,47.429,47.3783,47.4206,9643.0
2016-08-01 09:55:00,56.04,56.08,56.0,56.07,16573.0,47.4206,47.4544,47.3867,47.446,16573.0
2016-08-01 10:00:00,56.07,56.11,56.05,56.06,31305.0,47.446,47.4798,47.429,47.4375,31305.0
2016-08-01 10:05:00,56.06,56.11,56.06,56.11,11550.0,47.4375,47.4798,47.4375,47.4798,11550.0
2016-08-01 10:10:00,56.11,56.11,56.06,56.07,15548.0,47.4798,47.4798,47.4375,47.446,15548.0
2016-08-01 10:15:00,56.07,56.14,56.07,56.11,18436.0,47.446,47.5052,47.446,47.4798,18436.0
2016-08-01 10:20:00,56.1,56.1,56.07,56.08,24400.0,47.4713,47.4713,47.446,47.4544,24400.0
2016-08-01 10:25:00,56.08,56.11,56.07,56.08,28307.0,47.4544,47.4798,47.446,47.4544,28307.0
2016-08-01 10:30:00,56.08,56.1,56.07,56.07,31083.0,47.4544,47.4713,47.446,47.446,31083.0
2016-08-01 10:35:00,56.08,56.08,56.04,56.05,12302.0,47.4544,47.4544,47.4206,47.429,12302.0
2016-08-01 10:40:00,56.05,56.12,56.04,56.11,25387.0,47.429,47.4883,47.4206,47.4798,25387.0
2016-08-01 10:45:00,56.11,56.12,56.09,56.1,22708.0,47.4798,47.4883,47.4629,47.4713,22708.0
2016-08-01 10:50:00,56.1,56.12,56.1,56.11,8600.0,47.4713,47.4883,47.4713,47.4798,8600.0
2016-08-01 10:55:00,56.11,56.13,56.1,56.12,4495.0,47.4798,47.4967,47.4713,47.4883,4495.0
2016-08-01 11:00:00,56.13,56.14,56.11,56.13,5700.0,47.4967,47.5052,47.4798,47.4967,5700.0
2016-08-01 11:05:00,56.13,56.18,56.13,56.17,18644.0,47.4967,47.539,47.4967,47.5306,18644.0
2016-08-01 11:10:00,56.17,56.19,56.16,56.17,10190.0,47.5306,47.5475,47.5221,47.5306,10190.0
2016-08-01 11:15:00,56.17,56.18,56.15,56.18,7455.0,47.5306,47.539,47.5137,47.539,7455.0
2016-08-01 11:20:00,56.17,56.19,56.16,56.18,8346.0,47.5306,47.5475,47.5221,47.539,8346.0
2016-08-01 11:25:00,56.18,56.2,56.16,56.16,11500.0,47.539,47.556,47.5221,47.5221,11500.0
2016-08-01 11:30:00,56.17,56.19,56.16,56.19,7715.0,47.5306,47.5475,47.5221,47.5475,7715.0
2016-08-01 11:35:00,56.19,56.21,56.17,56.19,27802.0,47.5475,47.5644,47.5306,47.5475,27802.0
2016-08-01 11:40:00,56.19,56.19,56.16,56.17,6500.0,47.5475,47.5475,47.5221,47.5306,6500.0
2016-08-01 11:45:00,56.17,56.19,56.17,56.18,2032.0,47.5306,47.5475,47.5306,47.539,2032.0
2016-08-01 11:50:00,56.17,56.18,56.15,56.16,33614.0,47.5306,47.539,47.5137,47.5221,33614.0
2016-08-01 11:55:00,56.16,56.16,56.14,56.14,3627.0,47.5221,47.5221,47.5052,47.5052,3627.0
2016-08-01 12:00:00,56.13,56.14,56.12,56.14,9439.0,47.4967,47.5052,47.4883,47.5052,9439.0
2016-08-01 12:05:00,56.13,56.14,56.08,56.09,15433.0,47.4967,47.5052,47.4544,47.4629,15433.0
2016-08-01 12:10:00,56.09,56.09,56.04,56.05,14594.0,47.4629,47.4629,47.4206,47.429,14594.0
2016-08-01 12:15:00,56.04,56.06,56.03,56.06,18547.0,47.4206,47.4375,47.4121,47.4375,18547.0
2016-08-01 12:20:00,56.05,56.06,56.02,56.04,17719.0,47.429,47.4375,47.4036,47.4206,17719.0
2016-08-01 12:25:00,56.04,56.06,56.03,56.06,6682.0,47.4206,47.4375,47.4121,47.4375,6682.0
2016-08-01 12:30:00,56.05,56.06,56.03,56.03,8232.0,47.429,47.4375,47.4121,47.4121,8232.0
2016-08-01 12:35:00,56.04,56.05,56.03,56.05,13446.0,47.4206,47.429,47.4121,47.429,13446.0
2016-08-01 12:40:00,56.04,56.05,56.03,56.05,9993.0,47.4206,47.429,47.4121,47.429,9993.0
2016-08-01 12:45:00,56.05,56.05,56.03,56.05,8837.0,47.429,47.429,47.4121,47.429,8837.0
2016-08-01 12:50:00,56.04,56.05,56.02,56.04,4200.0,47.4206,47.429,47.4036,47.4206,4200.0
2016-08-01 12:55:00,56.03,56.03,56.01,56.01,4452.0,47.4121,47.4121,47.3952,47.3952,4452.0
2016-08-01 13:00:00,56.01,56.03,55.99,55.99,3984.0,47.3952,47.4121,47.3783,47.3783,3984.0
2016-08-01 13:05:00,55.99,56.01,55.99,56.0,3678.0,47.3783,47.3952,47.3783,47.3867,3678.0
2016-08-01 13:10:00,56.0,56.03,56.0,56.03,6553.0,47.3867,47.4121,47.3867,47.4121,6553.0
2016-08-01 13:15:00,56.03,56.04,56.02,56.02,10096.0,47.4121,47.4206,47.4036,47.4036,10096.0
2016-08-01 13:20:00,56.01,56.04,56.0,56.02,7973.0,47.3952,47.4206,47.3867,47.4036,7973.0
2016-08-01 13:25:00,56.01,56.02,56.0,56.02,4155.0,47.3952,47.4036,47.3867,47.4036,4155.0
2016-08-01 13:30:00,56.02,56.03,56.0,56.02,23883.0,47.4036,47.4121,47.3867,47.4036,23883.0
2016-08-01 13:35:00,56.02,56.03,56.01,56.01,11474.0,47.4036,47.4121,47.3952,47.3952,11474.0
2016-08-01 13:40:00,55.99,55.99,55.97,55.98,4423.0,47.3783,47.3783,47.3613,47.3698,4423.0
2016-08-01 13:45:00,55.97,55.98,55.96,55.96,3462.0,47.3613,47.3698,47.3529,47.3529,3462.0
2016-08-01 13:50:00,55.96,55.97,55.94,55.95,5589.0,47.3529,47.3613,47.336,47.3444,5589.0
2016-08-01 13:55:00,55.95,56.0,55.94,56.0,10965.0,47.3444,47.3867,47.336,47.3867,10965.0
2016-08-01 14:00:00,56.01,56.03,55.99,55.99,7440.0,47.3952,47.4121,47.3783,47.3783,7440.0
2016-08-01 14:05:00,56.0,56.01,55.99,55.99,4177.0,47.3867,47.3952,47.3783,47.3783,4177.0
2016-08-01 14:10:00,55.99,56.04,55.96,56.0,620743.0,47.3783,47.4206,47.3529,47.3867,620743.0
2016-08-01 14:15:00,56.0,56.03,55.99,56.03,49356.0,47.3867,47.4121,47.3783,47.4121,49356.0
2016-08-01 14:20:00,56.03,56.05,56.02,56.04,43779.0,47.4121,47.429,47.4036,47.4206,43779.0
2016-08-01 14:25:00,56.04,56.06,56.03,56.05,67351.0,47.4206,47.4375,47.4121,47.429,67351.0
2016-08-01 14:30:00,56.04,56.06,56.03,56.04,46007.0,47.4206,47.4375,47.4121,47.4206,46007.0
2016-08-01 14:35:00,56.03,56.05,56.03,56.04,59169.0,47.4121,47.429,47.4121,47.4206,59169.0
2016-08-01 14:40:00,56.04,56.04,56.02,56.04,33069.0,47.4206,47.4206,47.4036,47.4206,33069.0
2016-08-01 14:45:00,56.04,56.05,56.03,56.04,36004.0,47.4206,47.429,47.4121,47.4206,36004.0
2016-08-01 14:50:00,56.05,56.05,56.03,56.03,35730.0,47.429,47.429,47.4121,47.4121,35730.0
2016-08-01 14:55:00,56.03,56.06,56.03,56.05,9868.0,47.4121,47.4375,47.4121,47.429,9868.0
2016-08-01 15:00:00,56.05,56.05,56.02,56.04,23537.0,47.429,47.429,47.4036,47.4206,23537.0
2016-08-01 15:05:00,56.03,56.04,56.03,56.04,31455.0,47.4121,47.4206,47.4121,47.4206,31455.0
2016-08-01 15:10:00,56.04,56.06,56.03,56.04,26363.0,47.4206,47.4375,47.4121,47.4206,26363.0
2016-08-01 15:15:00,56.04,56.04,56.02,56.04,54424.0,47.4206,47.4206,47.4036,47.4206,54424.0
2016-08-01 15:20:00,56.04,56.04,56.02,56.04,54047.0,47.4206,47.4206,47.4036,47.4206,54047.0
2016-08-01 15:25:00,56.04,56.05,56.02,56.03,44244.0,47.4206,47.429,47.4036,47.4121,44244.0
2016-08-01 15:30:00,56.04,56.06,56.03,56.05,43760.0,47.4206,47.4375,47.4121,47.429,43760.0
2016-08-01 15:35:00,56.05,56.07,56.03,56.06,101691.0,47.429,47.446,47.4121,47.4375,101691.0
2016-08-01 15:40:00,56.06,56.08,56.06,56.07,57795.0,47.4375,47.4544,47.4375,47.446,57795.0
2016-08-01 15:45:00,56.07,56.09,56.06,56.07,50423.0,47.446,47.4629,47.4375,47.446,50423.0
2016-08-01 15:50:00,56.07,56.08,56.06,56.07,71497.0,47.446,47.4544,47.4375,47.446,71497.0
2016-08-01 15:55:00,56.07,56.09,56.05,56.07,122896.0,47.446,47.4629,47.429,47.446,122896.0
2016-08-02 09:30:00,55.77,55.77,55.64,55.69,50643.0,47.1921,47.1921,47.0821,47.1244,50643.0
2016-08-02 09:35:00,55.69,55.71,55.63,55.64,27272.0,47.1244,47.1413,47.0736,47.0821,27272.0
2016-08-02 09:40:00,55.64,55.69,55.62,55.69,25819.0,47.0821,47.1244,47.0652,47.1244,25819.0
2016-08-02 09:45:00,55.68,55.7,55.63,55.68,19866.0,47.1159,47.1329,47.0736,47.1159,19866.0
2016-08-02 09:50:00,55.67,55.7,55.65,55.66,92969.0,47.1075,47.1329,47.0906,47.099,92969.0
2016-08-02 09:55:00,55.66,55.69,55.66,55.67,46495.0,47.099,47.1244,47.099,47.1075,46495.0
2016-08-02 10:00:00,55.66,55.68,55.62,55.64,57449.0,47.099,47.1159,47.0652,47.0821,57449.0
2016-08-02 10:05:00,55.63,55.63,55.6,55.62,7100.0,47.0736,47.0736,47.0482,47.0652,7100.0
2016-08-02 10:10:00,55.62,55.62,55.56,55.6,23069.0,47.0652,47.0652,47.0144,47.0482,23069.0
2016-08-02 10:15:00,55.6,55.61,55.52,55.52,18366.0,47.0482,47.0567,46.9806,46.9806,18366.0
2016-08-02 10:20:00,55.53,55.54,55.52,55.53,17572.0,46.989,46.9975,46.9806,46.989,17572.0
2016-08-02 10:25:00,55.54,55.54,55.49,55.5,15784.0,46.9975,46.9975,46.9552,46.9636,15784.0
2016-08-02 10:30:00,55.5,55.53,55.47,55.47,98549.0,46.9636,46.989,46.9382,46.9382,98549.0
2016-08-02 10:35:00,55.48,55.48,55.45,55.47,22908.0,46.9467,46.9467,46.9213,46.9382,22908.0
2016-08-02 10:40:00,55.47,55.48,55.43,55.43,49526.0,46.9382,46.9467,46.9044,46.9044,49526.0
2016-08-02 10:45:00,55.43,55.44,55.38,55.38,54030.0,46.9044,46.9129,46.8621,46.8621,54030.0
2016-08-02 10:50:00,55.38,55.38,55.31,55.32,79172.0,46.8621,46.8621,46.8029,46.8113,79172.0
2016-08-02 10:55:00,55.32,55.36,55.29,55.29,91588.0,46.8113,46.8452,46.7859,46.7859,91588.0
2016-08-02 11:00:00,55.29,55.31,55.26,55.29,41939.0,46.7859,46.8029,46.7605,46.7859,41939.0
2016-08-02 11:05:00,55.28,55.33,55.27,55.33,25737.0,46.7775,46.8198,46.769,46.8198,25737.0
2016-08-02 11:10:00,55.32,55.35,55.31,55.35,10805.0,46.8113,46.8367,46.8029,46.8367,10805.0
2016-08-02 11:15:00,55.35,55.36,55.33,55.34,12031.0,46.8367,46.8452,46.8198,46.8282,12031.0
2016-08-02 11:20:00,55.34,55.42,55.34,55.41,10482.0,46.8282,46.8959,46.8282,46.8875,10482.0
2016-08-02 11:25:00,55.4,55.41,55.37,55.38,8073.0,46.879,46.8875,46.8536,46.8621,8073.0
2016-08-02 11:30:00,55.37,55.39,55.36,55.37,9849.0,46.8536,46.8705,46.8452,46.8536,9849.0
2016-08-02 11:35:00,55.37,55.37,55.32,55.32,17789.0,46.8536,46.8536,46.8113,46.8113,17789.0
2016-08-02 11:40:00,55.32,55.35,55.32,55.35,14128.0,46.8113,46.8367,46.8113,46.8367,14128.0
2016-08-02 11:45:00,55.36,55.4,55.35,55.4,6134.0,46.8452,46.879,46.8367,46.879,6134.0
2016-08-02 11:50:00,55.39,55.39,55.35,55.36,6539.0,46.8705,46.8705,46.8367,46.8452,6539.0
2016-08-02 11:55:00,55.34,55.36,55.32,55.34,6594.0,46.8282,46.8452,46.8113,46.8282,6594.0
2016-08-02 12:00:00,55.35,55.36,55.34,55.34,10200.0,46.8367,46.8452,46.8282,46.8282,10200.0
2016-08-02 12:05:00,55.35,55.37,55.31,55.36,22281.0,46.8367,46.8536,46.8029,46.8452,22281.0
2016-08-02 12:10:00,55.36,55.37,55.35,55.36,1000.0,46.8452,46.8536,46.8367,46.8452,1000.0
2016-08-02 12:15:00,55.37,55.38,55.33,55.34,53576.0,46.8536,46.8621,46.8198,46.8282,53576.0
2016-08-02 12:20:00,55.35,55.36,55.34,55.36,5930.0,46.8367,46.8452,46.8282,46.8452,5930.0
2016-08-02 12:25:00,55.36,55.37,55.34,55.34,3950.0,46.8452,46.8536,46.8282,46.8282,3950.0
2016-08-02 12:30:00,55.34,55.34,55.32,55.32,2907.0,46.8282,46.8282,46.8113,46.8113,2907.0
2016-08-02 12:35:00,55.32,55.32,55.29,55.3,7808.0,46.8113,46.8113,46.7859,46.7944,7808.0
2016-08-02 12:40:00,55.29,55.29,55.26,55.28,43941.0,46.7859,46.7859,46.7605,46.7775,43941.0
2016-08-02 12:45:00,55.28,55.28,55.25,55.25,23669.0,46.7775,46.7775,46.7521,46.7521,23669.0
2016-08-02 12:50:00,55.25,55.25,55.22,55.22,39097.0,46.7521,46.7521,46.7267,46.7267,39097.0
2016-08-02 12:55:00,55.22,55.23,55.19,55.21,14625.0,46.7267,46.7352,46.7013,46.7182,14625.0
2016-08-02 13:00:00,55.2,55.21,55.17,55.18,59172.0,46.7098,46.7182,46.6844,46.6928,59172.0
2016-08-02 13:05:00,55.18,55.19,55.16,55.17,21456.0,46.6928,46.7013,46.6759,46.6844,21456.0
2016-08-02 13:10:00,55.17,55.17,55.14,55.16,29340.0,46.6844,46.6844,46.659,46.6759,29340.0
2016-08-02 13:15:00,55.16,55.18,55.16,55.16,6862.0,46.6759,46.6928,46.6759,46.6759,6862.0
2016-08-02 13:20:00,55.17,55.17,55.16,55.16,3356.0,46.6844,46.6844,46.6759,46.6759,3356.0
2016-08-02 13:25:00,55.16,55.18,55.16,55.17,6538.0,46.6759,46.6928,46.6759,46.6844,6538.0
2016-08-02 13:30:00,55.17,55.18,55.16,55.16,6100.0,46.6844,46.6928,46.6759,46.6759,6100.0
2016-08-02 13:35:00,55.17,55.18,55.14,55.14,5563.0,46.6844,46.6928,46.659,46.659,5563.0
2016-08-02 13:40:00,55.13,55.15,55.13,55.15,6046.0,46.6505,46.6675,46.6505,46.6675,6046.0
2016-08-02 13:45:00,55.15,55.17,55.14,55.15,13743.0,46.6675,46.6844,46.659,46.6675,13743.0
2016-08-02 13:50:00,55.16,55.19,55.16,55.19,10305.0,46.6759,46.7013,46.6759,46.7013,10305.0
2016-08-02 13:55:00,55.18,55.18,55.16,55.16,7949.0,46.6928,46.6928,46.6759,46.6759,7949.0
2016-08-02 14:00:00,55.16,55.18,55.14,55.16,13856.0,46.6759,46.6928,46.659,46.6759,13856.0
2016-08-02 14:05:00,55.16,55.24,55.15,55.23,46941.0,46.6759,46.7436,46.6675,46.7352,46941.0
2016-08-02 14:10:00,55.24,55.24,55.22,55.23,11300.0,46.7436,46.7436,46.7267,46.7352,11300.0
2016-08-02 14:15:00,55.23,55.24,55.21,55.23,20107.0,46.7352,46.7436,46.7182,46.7352,20107.0
2016-08-02 14:20:00,55.23,55.25,55.21,55.24,10072.0,46.7352,46.7521,46.7182,46.7436,10072.0
2016-08-02 14:25:00,55.25,55.27,55.24,55.24,24945.0,46.7521,46.769,46.7436,46.7436,24945.0
2016-08-02 14:30:00,55.23,55.25,55.22,55.23,6438.0,46.7352,46.7521,46.7267,46.7352,6438.0
2016-08-02 14:35:00,55.23,55.24,55.19,55.2,40559.0,46.7352,46.7436,46.7013,46.7098,40559.0
2016-08-02 14:40:00,55.2,55.24,55.19,55.23,30328.0,46.7098,46.7436,46.7013,46.7352,30328.0
2016-08-02 14:45:00,55.23,55.28,55.23,55.26,65811.0,46.7352,46.7775,46.7352,46.7605,65811.0
2016-08-02 14:50:00,55.27,55.27,55.24,55.26,19115.0,46.769,46.769,46.7436,46.7605,19115.0
2016-08-02 14:55:00,55.26,55.28,55.25,55.26,5269.0,46.7605,46.7775,46.7521,46.7605,5269.0
2016-08-02 15:00:00,55.26,55.28,55.26,55.27,18146.0,46.7605,46.7775,46.7605,46.769,18146.0
2016-08-02 15:05:00,55.26,55.27,55.25,55.27,18497.0,46.7605,46.769,46.7521,46.769,18497.0
2016-08-02 15:10:00,55.27,55.28,55.27,55.27,22015.0,46.769,46.7775,46.769,46.769,22015.0
2016-08-02 15:15:00,55.27,55.28,55.26,55.28,17913.0,46.769,46.7775,46.7605,46.7775,17913.0
2016-08-02 15:20:00,55.28,55.3,55.27,55.28,28681.0,46.7775,46.7944,46.769,46.7775,28681.0
2016-08-02 15:25:00,55.28,55.3,55.26,55.26,23478.0,46.7775,46.7944,46.7605,46.7605,23478.0
2016-08-02 15:30:00,55.26,55.29,55.26,55.27,21029.0,46.7605,46.7859,46.7605,46.769,21029.0
2016-08-02 15:35:00,55.27,55.29,55.26,55.28,27131.0,46.769,46.7859,46.7605,46.7775,27131.0
2016-08-02 15:40:00,55.28,55.28,55.24,55.26,48688.0,46.7775,46.7775,46.7436,46.7605,48688.0
2016-08-02 15:45:00,55.26,55.27,55.24,55.27,38328.0,46.7605,46.769,46.7436,46.769,38328.0
2016-08-02 15:50:00,55.26,55.27,55.23,55.24,87971.0,46.7605,46.769,46.7352,46.7436,87971.0
2016-08-02 15:55:00,55.25,55.27,55.24,55.27,116637.0,46.7521,46.769,46.7436,46.769,116637.0
2016-08-03 09:30:00,54.57,54.59,54.51,54.54,39847.0,46.1767,46.1936,46.1259,46.1513,39847.0
2016-08-03 09:35:00,54.53,54.56,54.49,54.56,36279.0,46.1428,46.1682,46.109,46.1682,36279.0
2016-08-03 09:40:00,54.57,54.62,54.57,54.62,24402.0,46.1767,46.219,46.1767,46.219,24402.0
2016-08-03 09:45:00,54.63,54.63,54.59,54.61,5545.0,46.2274,46.2274,46.1936,46.2105,5545.0
2016-08-03 09:50:00,54.61,54.61,54.58,54.61,7094.0,46.2105,46.2105,46.1851,46.2105,7094.0
2016-08-03 09:55:00,54.61,54.61,54.57,54.61,17602.0,46.2105,46.2105,46.1767,46.2105,17602.0
2016-08-03 10:00:00,54.61,54.63,54.6,54.63,18272.0,46.2105,46.2274,46.2021,46.2274,18272.0
2016-08-03 10:05:00,54.65,54.66,54.63,54.66,14274.0,46.2444,46.2528,46.2274,46.2528,14274.0
2016-08-03 10:10:00,54.65,54.69,54.64,54.69,58043.0,46.2444,46.2782,46.2359,46.2782,58043.0
2016-08-03 10:15:00,54.69,54.7,54.65,54.67,44071.0,46.2782,46.2867,46.2444,46.2613,44071.0
2016-08-03 10:20:00,54.68,54.71,54.68,54.7,4903.0,46.2698,46.2951,46.2698,46.2867,4903.0
2016-08-03 10:25:00,54.69,54.72,54.69,54.72,3363.0,46.2782,46.3036,46.2782,46.3036,3363.0
2016-08-03 10:30:00,54.71,54.74,54.64,54.73,193201.0,46.2951,46.3205,46.2359,46.3121,193201.0
2016-08-03 10:35:00,54.76,54.77,54.71,54.74,22526.0,46.3374,46.3459,46.2951,46.3205,22526.0
2016-08-03 10:40:00,54.75,54.77,54.74,54.77,54316.0,46.329,46.3459,46.3205,46.3459,54316.0
2016-08-03 10:45:00,54.77,54.77,54.74,54.76,30843.0,46.3459,46.3459,46.3205,46.3374,30843.0
2016-08-03 10:50:00,54.77,54.79,54.75,54.77,11498.0,46.3459,46.3628,46.329,46.3459,11498.0
2016-08-03 10:55:00,54.77,54.78,54.72,54.73,31025.0,46.3459,46.3544,46.3036,46.3121,31025.0
2016-08-03 11:00:00,54.73,54.73,54.68,54.68,18815.0,46.3121,46.3121,46.2698,46.2698,18815.0
2016-08-03 11:05:00,54.69,54.72,54.69,54.71,9362.0,46.2782,46.3036,46.2782,46.2951,9362.0
2016-08-03 11:10:00,54.72,54.73,54.71,54.72,18125.0,46.3036,46.3121,46.2951,46.3036,18125.0
2016-08-03 11:15:00,54.73,54.74,54.71,54.71,11765.0,46.3121,46.3205,46.2951,46.2951,11765.0
2016-08-03 11:20:00,54.72,54.76,54.72,54.73,6570.0,46.3036,46.3374,46.3036,46.3121,6570.0
2016-08-03 11:25:00,54.74,54.75,54.74,54.75,5824.0,46.3205,46.329,46.3205,46.329,5824.0
2016-08-03 11:30:00,54.74,54.76,54.73,54.75,21133.0,46.3205,46.3374,46.3121,46.329,21133.0
2016-08-03 11:35:00,54.75,54.75,54.73,54.74,19556.0,46.329,46.329,46.3121,46.3205,19556.0
2016-08-03 11:40:00,54.73,54.76,54.71,54.72,32979.0,46.3121,46.3374,46.2951,46.3036,32979.0
2016-08-03 11:45:00,54.72,54.73,54.69,54.73,14372.0,46.3036,46.3121,46.2782,46.3121,14372.0
2016-08-03 11:50:00,54.73,54.76,54.73,54.75,17710.0,46.3121,46.3374,46.3121,46.329,17710.0
2016-08-03 11:55:00,54.76,54.76,54.75,54.76,9201.0,46.3374,46.3374,46.329,46.3374,9201.0
2016-08-03 12:00:00,54.76,54.76,54.75,54.76,2400.0,46.3374,46.3374,46.329,46.3374,2400.0
2016-08-03 12:05:00,54.76,54.76,54.75,54.75,3250.0,46.3374,46.3374,46.329,46.329,3250.0
2016-08-03 12:10:00,54.76,54.77,54.75,54.75,15366.0,46.3374,46.3459,46.329,46.329,15366.0
2016-08-03 12:15:00,54.76,54.78,54.76,54.78,14880.0,46.3374,46.3544,46.3374,46.3544,14880.0
2016-08-03 12:20:00,54.78,54.78,54.76,54.77,16738.0,46.3544,46.3544,46.3374,46.3459,16738.0
2016-08-03 12:25:00,54.77,54.78,54.77,54.77,7871.0,46.3459,46.3544,46.3459,46.3459,7871.0
2016-08-03 12:30:00,54.78,54.78,54.76,54.78,12002.0,46.3544,46.3544,46.3374,46.3544,12002.0
2016-08-03 12:35:00,54.78,54.8,54.77,54.8,42193.0,46.3544,46.3713,46.3459,46.3713,42193.0
2016-08-03 12:40:00,54.8,54.82,54.8,54.8,29196.0,46.3713,46.3882,46.3713,46.3713,29196.0
2016-08-03 12:45:00,54.81,54.82,54.79,54.79,8600.0,46.3798,46.3882,46.3628,46.3628,8600.0
2016-08-03 12:50:00,54.8,54.8,54.79,54.8,8832.0,46.3713,46.3713,46.3628,46.3713,8832.0
2016-08-03 12:55:00,54.8,54.81,54.79,54.8,7266.0,46.3713,46.3798,46.3628,46.3713,7266.0
2016-08-03 13:00:00,54.8,54.8,54.79,54.8,5627.0,46.3713,46.3713,46.3628,46.3713,5627.0
2016-08-03 13:05:00,54.8,54.81,54.8,54.8,1300.0,46.3713,46.3798,46.3713,46.3713,1300.0
2016-08-03 13:10:00,54.8,54.82,54.8,54.81,3056.0,46.3713,46.3882,46.3713,46.3798,3056.0
2016-08-03 13:15:00,54.82,54.82,54.8,54.8,164022.0,46.3882,46.3882,46.3713,46.3713,164022.0
2016-08-03 13:20:00,54.8,54.82,54.8,54.8,10617.0,46.3713,46.3882,46.3713,46.3713,10617.0
2016-08-03 13:25:00,54.81,54.83,54.81,54.83,6337.0,46.3798,46.3967,46.3798,46.3967,6337.0
2016-08-03 13:30:00,54.83,54.83,54.81,54.82,3061.0,46.3967,46.3967,46.3798,46.3882,3061.0
2016-08-03 13:35:00,54.81,54.83,54.81,54.82,8827.0,46.3798,46.3967,46.3798,46.3882,8827.0
2016-08-03 13:40:00,54.82,54.83,54.8,54.8,7198.0,46.3882,46.3967,46.3713,46.3713,7198.0
2016-08-03 13:45:00,54.81,54.82,54.8,54.8,12481.0,46.3798,46.3882,46.3713,46.3713,12481.0
2016-08-03 13:50:00,54.8,54.81,54.78,54.78,2400.0,46.3713,46.3798,46.3544,46.3544,2400.0
2016-08-03 13:55:00,54.78,54.79,54.77,54.78,3565.0,46.3544,46.3628,46.3459,46.3544,3565.0
2016-08-03 14:00:00,54.79,54.81,54.78,54.8,4304.0,46.3628,46.3798,46.3544,46.3713,4304.0
2016-08-03 14:05:00,54.8,54.8,54.77,54.8,6676.0,46.3713,46.3713,46.3459,46.3713,6676.0
2016-08-03 14:10:00,54.8,54.8,54.78,54.78,9043.0,46.3713,46.3713,46.3544,46.3544,9043.0
2016-08-03 14:15:00,54.79,54.79,54.72,54.76,30151.0,46.3628,46.3628,46.3036,46.3374,30151.0
2016-08-03 14:20:00,54.77,54.79,54.77,54.79,14518.0,46.3459,46.3628,46.3459,46.3628,14518.0
2016-08-03 14:25:00,54.78,54.79,54.73,54.73,11567.0,46.3544,46.3628,46.3121,46.3121,11567.0
2016-08-03 14:30:00,54.73,54.76,54.73,54.76,4363.0,46.3121,46.3374,46.3121,46.3374,4363.0
2016-08-03 14:35:00,54.76,54.77,54.75,54.75,10561.0,46.3374,46.3459,46.329,46.329,10561.0
2016-08-03 14:40:00,54.74,54.76,54.74,54.76,11331.0,46.3205,46.3374,46.3205,46.3374,11331.0
2016-08-03 14:45:00,54.76,54.77,54.75,54.75,4977.0,46.3374,46.3459,46.329,46.329,4977.0
2016-08-03 14:50:00,54.76,54.8,54.75,54.8,30197.0,46.3374,46.3713,46.329,46.3713,30197.0
2016-08-03 14:55:00,54.8,54.81,54.79,54.8,4353.0,46.3713,46.3798,46.3628,46.3713,4353.0
2016-08-03 15:00:00,54.79,54.81,54.79,54.8,16778.0,46.3628,46.3798,46.3628,46.3713,16778.0
2016-08-03 15:05:00,54.79,54.81,54.78,54.8,21833.0,46.3628,46.3798,46.3544,46.3713,21833.0
2016-08-03 15:10:00,54.79,54.8,54.77,54.8,54910.0,46.3628,46.3713,46.3459,46.3713,54910.0
2016-08-03 15:15:00,54.8,54.81,54.78,54.79,9400.0,46.3713,46.3798,46.3544,46.3628,9400.0
2016-08-03 15:20:00,54.79,54.81,54.79,54.8,26000.0,46.3628,46.3798,46.3628,46.3713,26000.0
2016-08-03 15:25:00,54.81,54.84,54.81,54.84,54653.0,46.3798,46.4051,46.3798,46.4051,54653.0
2016-08-03 15:30:00,54.84,54.84,54.8,54.83,18880.0,46.4051,46.4051,46.3713,46.3967,18880.0
2016-08-03 15:35:00,54.83,54.84,54.82,54.83,11438.0,46.3967,46.4051,46.3882,46.3967,11438.0
2016-08-03 15:40:00,54.83,54.84,54.81,54.82,39366.0,46.3967,46.4051,46.3798,46.3882,39366.0
2016-08-03 15:45:00,54.82,54.84,54.82,54.84,21716.0,46.3882,46.4051,46.3882,46.4051,21716.0
2016-08-03 15:50:00,54.84,54.84,54.82,54.83,36918.0,46.4051,46.4051,46.3882,46.3967,36918.0
2016-08-03 15:55:00,54.83,54.86,54.82,54.85,139245.0,46.3967,46.4221,46.3882,46.4136,139245.0
2016-08-04 09:30:00,54.95,55.01,54.95,54.98,12966.0,46.4982,46.549,46.4982,46.5236,12966.0
2016-08-04 09:35:00,54.99,55.04,54.97,55.03,19445.0,46.5321,46.5744,46.5151,46.5659,19445.0
2016-08-04 09:40:00,55.03,55.07,55.03,55.04,41710.0,46.5659,46.5998,46.5659,46.5744,41710.0
2016-08-04 09:45:00,55.04,55.07,55.01,55.07,49423.0,46.5744,46.5998,46.549,46.5998,49423.0
2016-08-04 09:50:00,55.07,55.09,55.05,55.05,45050.0,46.5998,46.6167,46.5828,46.5828,45050.0
2016-08-04 09:55:00,55.05,55.05,54.96,54.97,29457.0,46.5828,46.5828,46.5067,46.5151,29457.0
2016-08-04 10:00:00,54.97,54.99,54.92,54.95,49176.0,46.5151,46.5321,46.4728,46.4982,49176.0
2016-08-04 10:05:00,54.96,54.96,54.91,54.92,68752.0,46.5067,46.5067,46.4644,46.4728,68752.0
2016-08-04 10:10:00,54.92,54.96,54.92,54.96,20917.0,46.4728,46.5067,46.4728,46.5067,20917.0
2016-08-04 10:15:00,54.95,54.98,54.95,54.97,16311.0,46.4982,46.5236,46.4982,46.5151,16311.0
2016-08-04 10:20:00,54.95,54.96,54.94,54.95,7398.0,46.4982,46.5067,46.4898,46.4982,7398.0
2016-08-04 10:25:00,54.95,54.98,54.95,54.96,27071.0,46.4982,46.5236,46.4982,46.5067,27071.0
2016-08-04 10:30:00,54.97,55.01,54.97,54.98,30534.0,46.5151,46.549,46.5151,46.5236,30534.0
2016-08-04 10:35:00,54.98,55.03,54.98,55.01,9543.0,46.5236,46.5659,46.5236,46.549,9543.0
2016-08-04 10:40:00,55.02,55.04,55.0,55.03,12476.0,46.5575,46.5744,46.5405,46.5659,12476.0
2016-08-04 10:45:00,55.02,55.02,54.99,55.0,907.0,46.5575,46.5575,46.5321,46.5405,907.0
2016-08-04 10:50:00,55.0,55.04,54.99,55.0,12247.0,46.5405,46.5744,46.5321,46.5405,12247.0
2016-08-04 10:55:00,55.0,55.05,55.0,55.05,11719.0,46.5405,46.5828,46.5405,46.5828,11719.0
2016-08-04 11:00:00,55.04,55.07,55.04,55.05,17474.0,46.5744,46.5998,46.5744,46.5828,17474.0
2016-08-04 11:05:00,55.05,55.07,55.05,55.07,7404.0,46.5828,46.5998,46.5828,46.5998,7404.0
2016-08-04 11:10:00,55.07,55.07,55.05,55.07,10253.0,46.5998,46.5998,46.5828,46.5998,10253.0
2016-08-04 11:15:00,55.07,55.07,55.05,55.07,10406.0,46.5998,46.5998,46.5828,46.5998,10406.0
2016-08-04 11:20:00,55.07,55.09,55.07,55.08,4655.0,46.5998,46.6167,46.5998,46.6082,4655.0
2016-08-04 11:25:00,55.08,55.1,55.08,55.09,7216.0,46.6082,46.6252,46.6082,46.6167,7216.0
2016-08-04 11:30:00,55.1,55.13,55.09,55.13,32022.0,46.6252,46.6505,46.6167,46.6505,32022.0
2016-08-04 11:35:00,55.12,55.14,55.11,55.14,48821.0,46.6421,46.659,46.6336,46.659,48821.0
2016-08-04 11:40:00,55.14,55.18,55.14,55.18,91809.0,46.659,46.6928,46.659,46.6928,91809.0
2016-08-04 11:45:00,55.18,55.18,55.16,55.18,24755.0,46.6928,46.6928,46.6759,46.6928,24755.0
2016-08-04 11:50:00,55.17,55.2,55.17,55.2,31958.0,46.6844,46.7098,46.6844,46.7098,31958.0
2016-08-04 11:55:00,55.19,55.23,55.19,55.22,15009.0,46.7013,46.7352,46.7013,46.7267,15009.0
2016-08-04 12:00:00,55.22,55.23,55.22,55.23,19556.0,46.7267,46.7352,46.7267,46.7352,19556.0
2016-08-04 12:05:00,55.23,55.25,55.23,55.24,8999.0,46.7352,46.7521,46.7352,46.7436,8999.0
2016-08-04 12:10:00,55.24,55.24,55.22,55.23,19955.0,46.7436,46.7436,46.7267,46.7352,19955.0
2016-08-04 12:15:00,55.23,55.24,55.22,55.23,20262.0,46.7352,46.7436,46.7267,46.7352,20262.0
2016-08-04 12:20:00,55.23,55.24,55.23,55.24,3394.0,46.7352,46.7436,46.7352,46.7436,3394.0
2016-08-04 12:25:00,55.23,55.23,55.23,55.23,100.0,46.7352,46.7352,46.7352,46.7352,100.0
2016-08-04 12:30:00,55.22,55.23,55.22,55.22,3391.0,46.7267,46.7352,46.7267,46.7267,3391.0
2016-08-04 12:35:00,55.21,55.22,55.18,55.18,43417.0,46.7182,46.7267,46.6928,46.6928,43417.0
2016-08-04 12:40:00,55.19,55.2,55.17,55.2,184526.0,46.7013,46.7098,46.6844,46.7098,184526.0
2016-08-04 12:45:00,55.2,55.22,55.2,55.21,8750.0,46.7098,46.7267,46.7098,46.7182,8750.0
2016-08-04 12:50:00,55.21,55.22,55.21,55.21,1937.0,46.7182,46.7267,46.7182,46.7182,1937.0
2016-08-04 12:55:00,55.21,55.21,55.18,55.19,1500.0,46.7182,46.7182,46.6928,46.7013,1500.0
2016-08-04 13:00:00,55.18,55.18,55.16,55.16,9502.0,46.6928,46.6928,46.6759,46.6759,9502.0
2016-08-04 13:05:00,55.16,55.16,55.15,55.15,550.0,46.6759,46.6759,46.6675,46.6675,550.0
2016-08-04 13:10:00,55.16,55.16,55.14,55.14,5678.0,46.6759,46.6759,46.659,46.659,5678.0
2016-08-04 13:15:00,55.14,55.16,55.14,55.16,9975.0,46.659,46.6759,46.659,46.6759,9975.0
2016-08-04 13:20:00,55.16,55.17,55.15,55.16,1100.0,46.6759,46.6844,46.6675,46.6759,1100.0
2016-08-04 13:25:00,55.15,55.15,55.13,55.14,2695.0,46.6675,46.6675,46.6505,46.659,2695.0
2016-08-04 13:30:00,55.14,55.14,55.13,55.14,2482.0,46.659,46.659,46.6505,46.659,2482.0
2016-08-04 13:35:00,55.14,55.15,55.12,55.15,11425.0,46.659,46.6675,46.6421,46.6675,11425.0
2016-08-04 13:40:00,55.14,55.15,55.14,55.15,6162.0,46.659,46.6675,46.659,46.6675,6162.0
2016-08-04 13:45:00,55.16,55.17,55.15,55.16,2749.0,46.6759,46.6844,46.6675,46.6759,2749.0
2016-08-04 13:50:00,55.16,55.17,55.15,55.16,2900.0,46.6759,46.6844,46.6675,46.6759,2900.0
2016-08-04 13:55:00,55.16,55.17,55.15,55.15,5682.0,46.6759,46.6844,46.6675,46.6675,5682.0
2016-08-04 14:00:00,55.15,55.18,55.15,55.18,5800.0,46.6675,46.6928,46.6675,46.6928,5800.0
2016-08-04 14:05:00,55.17,55.17,55.17,55.17,500.0,46.6844,46.6844,46.6844,46.6844,500.0
2016-08-04 14:10:00,55.17,55.17,55.15,55.15,4291.0,46.6844,46.6844,46.6675,46.6675,4291.0
2016-08-04 14:15:00,55.16,55.16,55.14,55.14,16952.0,46.6759,46.6759,46.659,46.659,16952.0
2016-08-04 14:20:00,55.14,55.14,55.13,55.14,10697.0,46.659,46.659,46.6505,46.659,10697.0
2016-08-04 14:25:00,55.14,55.14,55.12,55.12,7111.0,46.659,46.659,46.6421,46.6421,7111.0
2016-08-04 14:30:00,55.13,55.13,55.11,55.12,2700.0,46.6505,46.6505,46.6336,46.6421,2700.0
2016-08-04 14:35:00,55.11,55.11,55.09,55.1,4695.0,46.6336,46.6336,46.6167,46.6252,4695.0
2016-08-04 14:40:00,55.1,55.12,55.09,55.12,16772.0,46.6252,46.6421,46.6167,46.6421,16772.0
2016-08-04 14:45:00,55.12,55.15,55.12,55.14,27538.0,46.6421,46.6675,46.6421,46.659,27538.0
2016-08-04 14:50:00,55.13,55.15,55.13,55.15,4569.0,46.6505,46.6675,46.6505,46.6675,4569.0
2016-08-04 14:55:00,55.15,55.16,55.15,55.16,3100.0,46.6675,46.6759,46.6675,46.6759,3100.0
2016-08-04 15:00:00,55.16,55.16,55.14,55.15,10251.0,46.6759,46.6759,46.659,46.6675,10251.0
2016-08-04 15:05:00,55.16,55.16,55.15,55.16,3525.0,46.6759,46.6759,46.6675,46.6759,3525.0
2016-08-04 15:10:00,55.16,55.16,55.13,55.14,5369.0,46.6759,46.6759,46.6505,46.659,5369.0
2016-08-04 15:15:00,55.14,55.14,55.12,55.14,7100.0,46.659,46.659,46.6421,46.659,7100.0
2016-08-04 15:20:00,55.14,55.14,55.11,55.11,3361.0,46.659,46.659,46.6336,46.6336,3361.0
2016-08-04 15:25:00,55.12,55.13,55.11,55.13,7725.0,46.6421,46.6505,46.6336,46.6505,7725.0
2016-08-04 15:30:00,55.13,55.15,55.13,55.13,12430.0,46.6505,46.6675,46.6505,46.6505,12430.0
2016-08-04 15:35:00,55.13,55.15,55.13,55.15,3436.0,46.6505,46.6675,46.6505,46.6675,3436.0
2016-08-04 15:40:00,55.15,55.16,55.14,55.15,20268.0,46.6675,46.6759,46.659,46.6675,20268.0
2016-08-04 15:45:00,55.15,55.16,55.14,55.15,18947.0,46.6675,46.6759,46.659,46.6675,18947.0
2016-08-04 15:50:00,55.15,55.15,55.12,55.12,22210.0,46.6675,46.6675,46.6421,46.6421,22210.0
2016-08-04 15:55:00,55.12,55.12,55.08,55.11,178683.0,46.6421,46.6421,46.6082,46.6336,178683.0
2016-08-05 09:30:00,55.78,55.81,55.67,55.73,66922.0,47.2006,47.2259,47.1075,47.1583,66922.0
2016-08-05 09:35:00,55.74,55.75,55.72,55.75,25218.0,47.1667,47.1752,47.1498,47.1752,25218.0
2016-08-05 09:40:00,55.76,55.77,55.72,55.74,40095.0,47.1836,47.1921,47.1498,47.1667,40095.0
2016-08-05 09:45:00,55.73,55.74,55.69,55.7,100969.0,47.1583,47.1667,47.1244,47.1329,100969.0
2016-08-05 09:50:00,55.7,55.73,55.69,55.73,24980.0,47.1329,47.1583,47.1244,47.1583,24980.0
2016-08-05 09:55:00,55.73,55.77,55.73,55.76,29458.0,47.1583,47.1921,47.1583,47.1836,29458.0
2016-08-05 10:00:00,55.76,55.77,55.74,55.76,24695.0,47.1836,47.1921,47.1667,47.1836,24695.0
2016-08-05 10:05:00,55.75,55.8,55.74,55.78,52339.0,47.1752,47.2175,47.1667,47.2006,52339.0
2016-08-05 10:10:00,55.78,55.81,55.76,55.78,28818.0,47.2006,47.2259,47.1836,47.2006,28818.0
2016-08-05 10:15:00,55.78,55.83,55.77,55.79,13871.0,47.2006,47.2429,47.1921,47.209,13871.0
2016-08-05 10:20:00,55.79,55.8,55.75,55.77,20945.0,47.209,47.2175,47.1752,47.1921,20945.0
2016-08-05 10:25:00,55.76,55.76,55.71,55.72,41765.0,47.1836,47.1836,47.1413,47.1498,41765.0
2016-08-05 10:30:00,55.73,55.74,55.7,55.71,37258.0,47.1583,47.1667,47.1329,47.1413,37258.0
2016-08-05 10:35:00,55.7,55.71,55.68,55.69,30825.0,47.1329,47.1413,47.1159,47.1244,30825.0
2016-08-05 10:40:00,55.69,55.71,55.69,55.71,8842.0,47.1244,47.1413,47.1244,47.1413,8842.0
2016-08-05 10:45:00,55.71,55.72,55.7,55.72,10045.0,47.1413,47.1498,47.1329,47.1498,10045.0
2016-08-05 10:50:00,55.72,55.73,55.71,55.73,5647.0,47.1498,47.1583,47.1413,47.1583,5647.0
2016-08-05 10:55:00,55.72,55.76,55.72,55.76,6142.0,47.1498,47.1836,47.1498,47.1836,6142.0
2016-08-05 11:00:00,55.77,55.8,55.76,55.79,5042.0,47.1921,47.2175,47.1836,47.209,5042.0
2016-08-05 11:05:00,55.79,55.8,55.77,55.78,7051.0,47.209,47.2175,47.1921,47.2006,7051.0
2016-08-05 11:10:00,55.77,55.77,55.75,55.77,9176.0,47.1921,47.1921,47.1752,47.1921,9176.0
2016-08-05 11:15:00,55.78,55.78,55.76,55.77,4800.0,47.2006,47.2006,47.1836,47.1921,4800.0
2016-08-05 11:20:00,55.78,55.8,55.77,55.79,6941.0,47.2006,47.2175,47.1921,47.209,6941.0
2016-08-05 11:25:00,55.8,55.81,55.77,55.77,10453.0,47.2175,47.2259,47.1921,47.1921,10453.0
2016-08-05 11:30:00,55.77,55.81,55.76,55.8,14191.0,47.1921,47.2259,47.1836,47.2175,14191.0
2016-08-05 11:35:00,55.8,55.83,55.8,55.83,28884.0,47.2175,47.2429,47.2175,47.2429,28884.0
2016-08-05 11:40:00,55.83,55.86,55.82,55.83,18766.0,47.2429,47.2683,47.2344,47.2429,18766.0
2016-08-05 11:45:00,55.84,55.84,55.83,55.83,1199.0,47.2513,47.2513,47.2429,47.2429,1199.0
2016-08-05 11:50:00,55.82,55.83,55.82,55.82,2572.0,47.2344,47.2429,47.2344,47.2344,2572.0
2016-08-05 11:55:00,55.81,55.82,55.77,55.77,5748.0,47.2259,47.2344,47.1921,47.1921,5748.0
2016-08-05 12:00:00,55.78,55.79,55.77,55.79,7959.0,47.2006,47.209,47.1921,47.209,7959.0
2016-08-05 12:05:00,55.79,55.81,55.79,55.81,2800.0,47.209,47.2259,47.209,47.2259,2800.0
2016-08-05 12:10:00,55.81,55.83,55.81,55.82,4961.0,47.2259,47.2429,47.2259,47.2344,4961.0
2016-08-05 12:15:00,55.81,55.82,55.81,55.81,2902.0,47.2259,47.2344,47.2259,47.2259,2902.0
2016-08-05 12:20:00,55.81,55.82,55.8,55.81,4526.0,47.2259,47.2344,47.2175,47.2259,4526.0
2016-08-05 12:25:00,55.82,55.83,55.82,55.83,1300.0,47.2344,47.2429,47.2344,47.2429,1300.0
2016-08-05 12:30:00,55.83,55.84,55.82,55.83,6370.0,47.2429,47.2513,47.2344,47.2429,6370.0
2016-08-05 12:35:00,55.83,55.85,55.83,55.85,2652.0,47.2429,47.2598,47.2429,47.2598,2652.0
2016-08-05 12:40:00,55.85,55.85,55.82,55.83,2667.0,47.2598,47.2598,47.2344,47.2429,2667.0
2016-08-05 12:45:00,55.82,55.83,55.82,55.83,990.0,47.2344,47.2429,47.2344,47.2429,990.0
2016-08-05 12:50:00,55.82,55.84,55.82,55.84,4370.0,47.2344,47.2513,47.2344,47.2513,4370.0
2016-08-05 12:55:00,55.84,55.85,55.82,55.82,8062.0,47.2513,47.2598,47.2344,47.2344,8062.0
2016-08-05 13:00:00,55.83,55.84,55.82,55.84,1780.0,47.2429,47.2513,47.2344,47.2513,1780.0
2016-08-05 13:05:00,55.84,55.84,55.83,55.83,3924.0,47.2513,47.2513,47.2429,47.2429,3924.0
2016-08-05 13:10:00,55.83,55.84,55.83,55.84,2100.0,47.2429,47.2513,47.2429,47.2513,2100.0
2016-08-05 13:15:00,55.85,55.85,55.84,55.84,2300.0,47.2598,47.2598,47.2513,47.2513,2300.0
2016-08-05 13:20:00,55.85,55.85,55.84,55.85,1400.0,47.2598,47.2598,47.2513,47.2598,1400.0
2016-08-05 13:25:00,55.85,55.86,55.84,55.85,7876.0,47.2598,47.2683,47.2513,47.2598,7876.0
2016-08-05 13:30:00,55.85,55.85,55.84,55.84,7505.0,47.2598,47.2598,47.2513,47.2513,7505.0
2016-08-05 13:35:00,55.84,55.87,55.84,55.86,6929.0,47.2513,47.2767,47.2513,47.2683,6929.0
2016-08-05 13:40:00,55.86,55.87,55.86,55.87,1799.0,47.2683,47.2767,47.2683,47.2767,1799.0
2016-08-05 13:45:00,55.87,55.88,55.86,55.87,8512.0,47.2767,47.2852,47.2683,47.2767,8512.0
2016-08-05 13:50:00,55.87,55.88,55.86,55.86,8761.0,47.2767,47.2852,47.2683,47.2683,8761.0
2016-08-05 13:55:00,55.86,55.87,55.85,55.86,7327.0,47.2683,47.2767,47.2598,47.2683,7327.0
2016-08-05 14:00:00,55.86,55.86,55.84,55.85,3336.0,47.2683,47.2683,47.2513,47.2598,3336.0
2016-08-05 14:05:00,55.85,55.89,55.85,55.88,13312.0,47.2598,47.2936,47.2598,47.2852,13312.0
2016-08-05 14:10:00,55.88,55.89,55.87,55.87,5554.0,47.2852,47.2936,47.2767,47.2767,5554.0
2016-08-05 14:15:00,55.87,55.88,55.87,55.88,7300.0,47.2767,47.2852,47.2767,47.2852,7300.0
2016-08-05 14:20:00,55.88,55.91,55.88,55.88,20409.0,47.2852,47.3106,47.2852,47.2852,20409.0
2016-08-05 14:25:00,55.88,55.91,55.88,55.89,6936.0,47.2852,47.3106,47.2852,47.2936,6936.0
2016-08-05 14:30:00,55.9,55.93,55.9,55.91,21188.0,47.3021,47.3275,47.3021,47.3106,21188.0
2016-08-05 14:35:00,55.91,55.92,55.91,55.91,2330.0,47.3106,47.319,47.3106,47.3106,2330.0
2016-08-05 14:40:00,55.91,55.92,55.89,55.89,7708.0,47.3106,47.319,47.2936,47.2936,7708.0
2016-08-05 14:45:00,55.9,55.91,55.89,55.9,5228.0,47.3021,47.3106,47.2936,47.3021,5228.0
2016-08-05 14:50:00,55.9,55.92,55.9,55.91,2772.0,47.3021,47.319,47.3021,47.3106,2772.0
2016-08-05 14:55:00,55.91,55.93,55.91,55.91,6694.0,47.3106,47.3275,47.3106,47.3106,6694.0
2016-08-05 15:00:00,55.91,55.92,55.91,55.91,7025.0,47.3106,47.319,47.3106,47.3106,7025.0
2016-08-05 15:05:00,55.91,55.93,55.91,55.93,11921.0,47.3106,47.3275,47.3106,47.3275,11921.0
2016-08-05 15:10:00,55.94,55.94,55.92,55.93,17652.0,47.336,47.336,47.319,47.3275,17652.0
2016-08-05 15:15:00,55.93,55.94,55.92,55.94,7278.0,47.3275,47.336,47.319,47.336,7278.0
2016-08-05 15:20:00,55.94,55.95,55.91,55.94,24722.0,47.336,47.3444,47.3106,47.336,24722.0
2016-08-05 15:25:00,55.94,55.96,55.94,55.96,12525.0,47.336,47.3529,47.336,47.3529,12525.0
2016-08-05 15:30:00,55.95,55.95,55.94,55.94,6831.0,47.3444,47.3444,47.336,47.336,6831.0
2016-08-05 15:35:00,55.95,55.96,55.94,55.95,10927.0,47.3444,47.3529,47.336,47.3444,10927.0
2016-08-05 15:40:00,55.95,55.96,55.94,55.96,23571.0,47.3444,47.3529,47.336,47.3529,23571.0
2016-08-05 15:45:00,55.96,55.96,55.91,55.94,34841.0,47.3529,47.3529,47.3106,47.336,34841.0
2016-08-05 15:50:00,55.94,55.95,55.93,55.93,60938.0,47.336,47.3444,47.3275,47.3275,60938.0
2016-08-05 15:55:00,55.93,55.94,55.9,55.92,100558.0,47.3275,47.336,47.3021,47.319,100558.0
2016-08-08 09:30:00,56.37,56.37,56.31,56.37,38080.0,47.6998,47.6998,47.649,47.6998,38080.0
2016-08-08 09:35:00,56.37,56.42,56.37,56.42,39970.0,47.6998,47.7421,47.6998,47.7421,39970.0
2016-08-08 09:40:00,56.42,56.43,56.41,56.43,63711.0,47.7421,47.7506,47.7337,47.7506,63711.0
2016-08-08 09:45:00,56.44,56.44,56.41,56.42,25502.0,47.759,47.759,47.7337,47.7421,25502.0
2016-08-08 09:50:00,56.41,56.41,56.32,56.34,13332.0,47.7337,47.7337,47.6575,47.6744,13332.0
2016-08-08 09:55:00,56.34,56.39,56.34,56.36,6178.0,47.6744,47.7167,47.6744,47.6914,6178.0
2016-08-08 10:00:00,56.37,56.37,56.36,56.37,3763.0,47.6998,47.6998,47.6914,47.6998,3763.0
2016-08-08 10:05:00,56.37,56.4,56.36,56.38,21051.0,47.6998,47.7252,47.6914,47.7083,21051.0
2016-08-08 10:10:00,56.37,56.38,56.36,56.38,16459.0,47.6998,47.7083,47.6914,47.7083,16459.0
2016-08-08 10:15:00,56.38,56.38,56.34,56.34,4903.0,47.7083,47.7083,47.6744,47.6744,4903.0
2016-08-08 10:20:00,56.32,56.32,56.28,56.28,13232.0,47.6575,47.6575,47.6237,47.6237,13232.0
2016-08-08 10:25:00,56.27,56.32,56.27,56.31,6597.0,47.6152,47.6575,47.6152,47.649,6597.0
2016-08-08 10:30:00,56.3,56.34,56.3,56.34,1700.0,47.6406,47.6744,47.6406,47.6744,1700.0
2016-08-08 10:35:00,56.34,56.34,56.3,56.31,8510.0,47.6744,47.6744,47.6406,47.649,8510.0
2016-08-08 10:40:00,56.32,56.34,56.32,56.34,1145.0,47.6575,47.6744,47.6575,47.6744,1145.0
2016-08-08 10:45:00,56.33,56.34,56.31,56.32,10018.0,47.666,47.6744,47.649,47.6575,10018.0
2016-08-08 10:50:00,56.31,56.32,56.29,56.32,15233.0,47.649,47.6575,47.6321,47.6575,15233.0
2016-08-08 10:55:00,56.32,56.32,56.3,56.3,8066.0,47.6575,47.6575,47.6406,47.6406,8066.0
2016-08-08 11:00:00,56.31,56.31,56.29,56.31,9060.0,47.649,47.649,47.6321,47.649,9060.0
2016-08-08 11:05:00,56.32,56.37,56.31,56.37,17081.0,47.6575,47.6998,47.649,47.6998,17081.0
2016-08-08 11:10:00,56.36,56.37,56.31,56.31,18949.0,47.6914,47.6998,47.649,47.649,18949.0
2016-08-08 11:15:00,56.31,56.32,56.3,56.3,3290.0,47.649,47.6575,47.6406,47.6406,3290.0
2016-08-08 11:20:00,56.3,56.31,56.28,56.29,20860.0,47.6406,47.649,47.6237,47.6321,20860.0
2016-08-08 11:25:00,56.28,56.3,56.28,56.29,7296.0,47.6237,47.6406,47.6237,47.6321,7296.0
2016-08-08 11:30:00,56.28,56.31,56.28,56.31,12141.0,47.6237,47.649,47.6237,47.649,12141.0
2016-08-08 11:35:00,56.31,56.32,56.3,56.32,15841.0,47.649,47.6575,47.6406,47.6575,15841.0
2016-08-08 11:40:00,56.32,56.35,56.32,56.34,26413.0,47.6575,47.6829,47.6575,47.6744,26413.0
2016-08-08 11:45:00,56.34,56.34,56.32,56.33,23385.0,47.6744,47.6744,47.6575,47.666,23385.0
2016-08-08 11:50:00,56.33,56.34,56.32,56.32,11493.0,47.666,47.6744,47.6575,47.6575,11493.0
2016-08-08 11:55:00,56.32,56.32,56.29,56.3,4924.0,47.6575,47.6575,47.6321,47.6406,4924.0
2016-08-08 12:00:00,56.29,56.29,56.28,56.28,4035.0,47.6321,47.6321,47.6237,47.6237,4035.0
2016-08-08 12:05:00,56.28,56.29,56.27,56.29,15284.0,47.6237,47.6321,47.6152,47.6321,15284.0
2016-08-08 12:10:00,56.29,56.3,56.28,56.29,8157.0,47.6321,47.6406,47.6237,47.6321,8157.0
2016-08-08 12:15:00,56.28,56.29,56.27,56.29,11560.0,47.6237,47.6321,47.6152,47.6321,11560.0
2016-08-08 12:20:00,56.28,56.29,56.28,56.28,6256.0,47.6237,47.6321,47.6237,47.6237,6256.0
2016-08-08 12:25:00,56.29,56.29,56.27,56.27,16906.0,47.6321,47.6321,47.6152,47.6152,16906.0
2016-08-08 12:30:00,56.28,56.3,56.28,56.3,8505.0,47.6237,47.6406,47.6237,47.6406,8505.0
2016-08-08 12:35:00,56.3,56.31,56.3,56.3,3686.0,47.6406,47.649,47.6406,47.6406,3686.0
2016-08-08 12:40:00,56.31,56.32,56.3,56.3,23401.0,47.649,47.6575,47.6406,47.6406,23401.0
2016-08-08 12:45:00,56.3,56.33,56.29,56.32,4032.0,47.6406,47.666,47.6321,47.6575,4032.0
2016-08-08 12:50:00,56.33,56.33,56.32,56.32,5500.0,47.666,47.666,47.6575,47.6575,5500.0
2016-08-08 12:55:00,56.32,56.33,56.32,56.32,3345.0,47.6575,47.666,47.6575,47.6575,3345.0
2016-08-08 13:00:00,56.33,56.34,56.32,56.34,14577.0,47.666,47.6744,47.6575,47.6744,14577.0
2016-08-08 13:05:00,56.33,56.35,56.31,56.35,16000.0,47.666,47.6829,47.649,47.6829,16000.0
2016-08-08 13:10:00,56.35,56.35,56.33,56.35,12252.0,47.6829,47.6829,47.666,47.6829,12252.0
2016-08-08 13:15:00,56.35,56.35,56.33,56.33,1905.0,47.6829,47.6829,47.666,47.666,1905.0
2016-08-08 13:20:00,56.33,56.34,56.33,56.33,3594.0,47.666,47.6744,47.666,47.666,3594.0
2016-08-08 13:25:00,56.34,56.35,56.34,56.35,3800.0,47.6744,47.6829,47.6744,47.6829,3800.0
2016-08-08 13:30:00,56.35,56.36,56.34,56.35,3555.0,47.6829,47.6914,47.6744,47.6829,3555.0
2016-08-08 13:35:00,56.35,56.36,56.34,56.35,9582.0,47.6829,47.6914,47.6744,47.6829,9582.0
2016-08-08 13:40:00,56.34,56.35,56.33,56.34,15585.0,47.6744,47.6829,47.666,47.6744,15585.0
2016-08-08 13:45:00,56.34,56.35,56.33,56.33,2480.0,47.6744,47.6829,47.666,47.666,2480.0
2016-08-08 13:50:00,56.33,56.34,56.33,56.33,6732.0,47.666,47.6744,47.666,47.666,6732.0
2016-08-08 13:55:00,56.33,56.35,56.33,56.34,20194.0,47.666,47.6829,47.666,47.6744,20194.0
2016-08-08 14:00:00,56.34,56.35,56.33,56.34,16291.0,47.6744,47.6829,47.666,47.6744,16291.0
2016-08-08 14:05:00,56.34,56.35,56.33,56.34,7218.0,47.6744,47.6829,47.666,47.6744,7218.0
2016-08-08 14:10:00,56.34,56.36,56.33,56.36,14827.0,47.6744,47.6914,47.666,47.6914,14827.0
2016-08-08 14:15:00,56.36,56.37,56.33,56.35,24707.0,47.6914,47.6998,47.666,47.6829,24707.0
2016-08-08 14:20:00,56.34,56.35,56.33,56.34,17186.0,47.6744,47.6829,47.666,47.6744,17186.0
2016-08-08 14:25:00,56.35,56.35,56.33,56.34,5620.0,47.6829,47.6829,47.666,47.6744,5620.0
2016-08-08 14:30:00,56.33,56.36,56.33,56.36,8924.0,47.666,47.6914,47.666,47.6914,8924.0
2016-08-08 14:35:00,56.35,56.37,56.35,56.37,10152.0,47.6829,47.6998,47.6829,47.6998,10152.0
2016-08-08 14:40:00,56.37,56.38,56.37,56.37,4454.0,47.6998,47.7083,47.6998,47.6998,4454.0
2016-08-08 14:45:00,56.37,56.39,56.37,56.39,8364.0,47.6998,47.7167,47.6998,47.7167,8364.0
2016-08-08 14:50:00,56.38,56.39,56.37,56.37,1951.0,47.7083,47.7167,47.6998,47.6998,1951.0
2016-08-08 14:55:00,56.37,56.38,56.36,56.36,4600.0,47.6998,47.7083,47.6914,47.6914,4600.0
2016-08-08 15:00:00,56.36,56.36,56.34,56.34,4978.0,47.6914,47.6914,47.6744,47.6744,4978.0
2016-08-08 15:05:00,56.34,56.4,56.33,56.4,37599.0,47.6744,47.7252,47.666,47.7252,37599.0
2016-08-08 15:10:00,56.4,56.4,56.38,56.38,5376.0,47.7252,47.7252,47.7083,47.7083,5376.0
2016-08-08 15:15:00,56.39,56.39,56.37,56.38,3217.0,47.7167,47.7167,47.6998,47.7083,3217.0
2016-08-08 15:20:00,56.37,56.38,56.36,56.37,6200.0,47.6998,47.7083,47.6914,47.6998,6200.0
2016-08-08 15:25:00,56.36,56.37,56.36,56.36,6797.0,47.6914,47.6998,47.6914,47.6914,6797.0
2016-08-08 15:30:00,56.36,56.37,56.36,56.36,7401.0,47.6914,47.6998,47.6914,47.6914,7401.0
2016-08-08 15:35:00,56.36,56.37,56.34,56.34,7518.0,47.6914,47.6998,47.6744,47.6744,7518.0
2016-08-08 15:40:00,56.34,56.35,56.33,56.33,11295.0,47.6744,47.6829,47.666,47.666,11295.0
2016-08-08 15:45:00,56.34,56.36,56.33,56.36,33840.0,47.6744,47.6914,47.666,47.6914,33840.0
2016-08-08 15:50:00,56.35,56.36,56.35,56.36,8940.0,47.6829,47.6914,47.6829,47.6914,8940.0
2016-08-08 15:55:00,56.35,56.36,56.33,56.34,66015.0,47.6829,47.6914,47.666,47.6744,66015.0
2016-08-09 09:30:00,56.93,57.05,56.83,57.03,43198.0,48.1737,48.2752,48.0891,48.2583,43198.0
2016-08-09 09:35:00,57.03,57.07,57.01,57.07,36134.0,48.2583,48.2921,48.2414,48.2921,36134.0
2016-08-09 09:40:00,57.07,57.07,57.02,57.05,17429.0,48.2921,48.2921,48.2498,48.2752,17429.0
2016-08-09 09:45:00,57.05,57.11,57.04,57.1,9490.0,48.2752,48.326,48.2668,48.3175,9490.0
2016-08-09 09:50:00,57.1,57.14,57.1,57.12,9086.0,48.3175,48.3514,48.3175,48.3345,9086.0
2016-08-09 09:55:00,57.13,57.14,57.1,57.1,15639.0,48.3429,48.3514,48.3175,48.3175,15639.0
2016-08-09 10:00:00,57.12,57.13,57.08,57.13,10251.0,48.3345,48.3429,48.3006,48.3429,10251.0
2016-08-09 10:05:00,57.13,57.14,57.08,57.08,45596.0,48.3429,48.3514,48.3006,48.3006,45596.0
2016-08-09 10:10:00,57.09,57.13,57.09,57.12,10861.0,48.3091,48.3429,48.3091,48.3345,10861.0
2016-08-09 10:15:00,57.11,57.16,57.11,57.11,15782.0,48.326,48.3683,48.326,48.326,15782.0
2016-08-09 10:20:00,57.11,57.17,57.11,57.14,24316.0,48.326,48.3768,48.326,48.3514,24316.0
2016-08-09 10:25:00,57.14,57.17,57.13,57.15,31407.0,48.3514,48.3768,48.3429,48.3598,31407.0
2016-08-09 10:30:00,57.16,57.16,57.1,57.11,30891.0,48.3683,48.3683,48.3175,48.326,30891.0
2016-08-09 10:35:00,57.12,57.14,57.11,57.13,22690.0,48.3345,48.3514,48.326,48.3429,22690.0
2016-08-09 10:40:00,57.13,57.14,57.09,57.11,18511.0,48.3429,48.3514,48.3091,48.326,18511.0
2016-08-09 10:45:00,57.11,57.13,57.09,57.13,16270.0,48.326,48.3429,48.3091,48.3429,16270.0
2016-08-09 10:50:00,57.13,57.13,57.11,57.12,14095.0,48.3429,48.3429,48.326,48.3345,14095.0
2016-08-09 10:55:00,57.11,57.16,57.11,57.15,10959.0,48.326,48.3683,48.326,48.3598,10959.0
2016-08-09 11:00:00,57.15,57.22,57.15,57.21,13712.0,48.3598,48.4191,48.3598,48.4106,13712.0
2016-08-09 11:05:00,57.21,57.23,57.19,57.23,13390.0,48.4106,48.4275,48.3937,48.4275,13390.0
2016-08-09 11:10:00,57.22,57.24,57.22,57.23,4642.0,48.4191,48.436,48.4191,48.4275,4642.0
2016-08-09 11:15:00,57.24,57.24,57.23,57.24,8620.0,48.436,48.436,48.4275,48.436,8620.0
2016-08-09 11:20:00,57.24,57.28,57.24,57.26,12733.0,48.436,48.4698,48.436,48.4529,12733.0
2016-08-09 11:25:00,57.27,57.27,57.25,57.25,6150.0,48.4614,48.4614,48.4445,48.4445,6150.0
2016-08-09 11:30:00,57.26,57.27,57.25,57.26,20064.0,48.4529,48.4614,48.4445,48.4529,20064.0
2016-08-09 11:35:00,57.25,57.27,57.23,57.23,9389.0,48.4445,48.4614,48.4275,48.4275,9389.0
2016-08-09 11:40:00,57.23,57.23,57.19,57.2,6325.0,48.4275,48.4275,48.3937,48.4022,6325.0
2016-08-09 11:45:00,57.2,57.22,57.18,57.22,8323.0,48.4022,48.4191,48.3852,48.4191,8323.0
2016-08-09 11:50:00,57.22,57.23,57.2,57.21,6804.0,48.4191,48.4275,48.4022,48.4106,6804.0
2016-08-09 11:55:00,57.2,57.21,57.19,57.21,4850.0,48.4022,48.4106,48.3937,48.4106,4850.0
2016-08-09 12:00:00,57.21,57.23,57.2,57.22,18696.0,48.4106,48.4275,48.4022,48.4191,18696.0
2016-08-09 12:05:00,57.22,57.25,57.22,57.22,9565.0,48.4191,48.4445,48.4191,48.4191,9565.0
2016-08-09 12:10:00,57.23,57.24,57.23,57.23,1901.0,48.4275,48.436,48.4275,48.4275,1901.0
2016-08-09 12:15:00,57.23,57.24,57.21,57.22,10192.0,48.4275,48.436,48.4106,48.4191,10192.0
2016-08-09 12:20:00,57.22,57.23,57.16,57.17,36646.0,48.4191,48.4275,48.3683,48.3768,36646.0
2016-08-09 12:25:00,57.17,57.18,57.16,57.17,49485.0,48.3768,48.3852,48.3683,48.3768,49485.0
2016-08-09 12:30:00,57.16,57.16,57.1,57.11,20797.0,48.3683,48.3683,48.3175,48.326,20797.0
2016-08-09 12:35:00,57.12,57.13,57.11,57.12,5432.0,48.3345,48.3429,48.326,48.3345,5432.0
2016-08-09 12:40:00,57.12,57.13,57.12,57.12,5613.0,48.3345,48.3429,48.3345,48.3345,5613.0
2016-08-09 12:45:00,57.13,57.13,57.12,57.13,3608.0,48.3429,48.3429,48.3345,48.3429,3608.0
2016-08-09 12:50:00,57.12,57.16,57.12,57.16,17897.0,48.3345,48.3683,48.3345,48.3683,17897.0
2016-08-09 12:55:00,57.15,57.15,57.12,57.12,3800.0,48.3598,48.3598,48.3345,48.3345,3800.0
2016-08-09 13:00:00,57.13,57.13,57.12,57.13,8300.0,48.3429,48.3429,48.3345,48.3429,8300.0
2016-08-09 13:05:00,57.13,57.14,57.12,57.13,6800.0,48.3429,48.3514,48.3345,48.3429,6800.0
2016-08-09 13:10:00,57.13,57.14,57.12,57.12,5400.0,48.3429,48.3514,48.3345,48.3345,5400.0
2016-08-09 13:15:00,57.13,57.14,57.12,57.13,3000.0,48.3429,48.3514,48.3345,48.3429,3000.0
2016-08-09 13:20:00,57.14,57.16,57.13,57.13,11589.0,48.3514,48.3683,48.3429,48.3429,11589.0
2016-08-09 13:25:00,57.13,57.13,57.09,57.1,8155.0,48.3429,48.3429,48.3091,48.3175,8155.0
2016-08-09 13:30:00,57.1,57.13,57.09,57.12,40070.0,48.3175,48.3429,48.3091,48.3345,40070.0
2016-08-09 13:35:00,57.13,57.14,57.11,57.12,18654.0,48.3429,48.3514,48.326,48.3345,18654.0
2016-08-09 13:40:00,57.11,57.11,57.07,57.07,8400.0,48.326,48.326,48.2921,48.2921,8400.0
2016-08-09 13:45:00,57.08,57.1,57.07,57.1,37773.0,48.3006,48.3175,48.2921,48.3175,37773.0
2016-08-09 13:50:00,57.1,57.1,57.08,57.08,6910.0,48.3175,48.3175,48.3006,48.3006,6910.0
2016-08-09 13:55:00,57.09,57.12,57.08,57.11,20421.0,48.3091,48.3345,48.3006,48.326,20421.0
2016-08-09 14:00:00,57.11,57.12,57.1,57.1,7248.0,48.326,48.3345,48.3175,48.3175,7248.0
2016-08-09 14:05:00,57.1,57.11,57.07,57.07,5958.0,48.3175,48.326,48.2921,48.2921,5958.0
2016-08-09 14:10:00,57.07,57.08,57.06,57.06,13981.0,48.2921,48.3006,48.2837,48.2837,13981.0
2016-08-09 14:15:00,57.06,57.08,57.06,57.08,6456.0,48.2837,48.3006,48.2837,48.3006,6456.0
2016-08-09 14:20:00,57.09,57.09,57.07,57.07,6400.0,48.3091,48.3091,48.2921,48.2921,6400.0
2016-08-09 14:25:00,57.08,57.09,57.07,57.07,10285.0,48.3006,48.3091,48.2921,48.2921,10285.0
2016-08-09 14:30:00,57.06,57.07,57.05,57.06,12100.0,48.2837,48.2921,48.2752,48.2837,12100.0
2016-08-09 14:35:00,57.05,57.07,57.05,57.06,7858.0,48.2752,48.2921,48.2752,48.2837,7858.0
2016-08-09 14:40:00,57.05,57.06,57.05,57.06,7274.0,48.2752,48.2837,48.2752,48.2837,7274.0
2016-08-09 14:45:00,57.06,57.06,57.05,57.05,4210.0,48.2837,48.2837,48.2752,48.2752,4210.0
2016-08-09 14:50:00,57.05,57.08,57.05,57.06,18586.0,48.2752,48.3006,48.2752,48.2837,18586.0
2016-08-09 14:55:00,57.07,57.08,57.07,57.08,2365.0,48.2921,48.3006,48.2921,48.3006,2365.0
2016-08-09 15:00:00,57.07,57.08,57.06,57.07,5964.0,48.2921,48.3006,48.2837,48.2921,5964.0
2016-08-09 15:05:00,57.06,57.07,57.06,57.07,9202.0,48.2837,48.2921,48.2837,48.2921,9202.0
2016-08-09 15:10:00,57.07,57.07,57.06,57.07,3400.0,48.2921,48.2921,48.2837,48.2921,3400.0
2016-08-09 15:15:00,57.07,57.07,57.05,57.05,25243.0,48.2921,48.2921,48.2752,48.2752,25243.0
2016-08-09 15:20:00,57.05,57.09,57.05,57.09,14729.0,48.2752,48.3091,48.2752,48.3091,14729.0
2016-08-09 15:25:00,57.08,57.1,57.08,57.09,12366.0,48.3006,48.3175,48.3006,48.3091,12366.0
2016-08-09 15:30:00,57.1,57.1,57.08,57.09,7602.0,48.3175,48.3175,48.3006,48.3091,7602.0
2016-08-09 15:35:00,57.09,57.1,57.08,57.09,19316.0,48.3091,48.3175,48.3006,48.3091,19316.0
2016-08-09 15:40:00,57.08,57.09,57.08,57.09,8442.0,48.3006,48.3091,48.3006,48.3091,8442.0
2016-08-09 15:45:00,57.08,57.09,57.08,57.09,15362.0,48.3006,48.3091,48.3006,48.3091,15362.0
2016-08-09 15:50:00,57.08,57.1,57.08,57.09,62610.0,48.3006,48.3175,48.3006,48.3091,62610.0
2016-08-09 15:55:00,57.08,57.09,57.03,57.04,99656.0,48.3006,48.3091,48.2583,48.2668,99656.0
2016-08-10 09:30:00,57.32,57.38,57.3,57.31,25953.0,48.5037,48.5545,48.4868,48.4952,25953.0
2016-08-10 09:35:00,57.3,57.32,57.29,57.32,6439.0,48.4868,48.5037,48.4783,48.5037,6439.0
2016-08-10 09:40:00,57.32,57.32,57.29,57.3,31058.0,48.5037,48.5037,48.4783,48.4868,31058.0
2016-08-10 09:45:00,57.3,57.33,57.29,57.29,16230.0,48.4868,48.5122,48.4783,48.4783,16230.0
2016-08-10 09:50:00,57.29,57.29,57.27,57.27,33754.0,48.4783,48.4783,48.4614,48.4614,33754.0
2016-08-10 09:55:00,57.27,57.28,57.24,57.24,11709.0,48.4614,48.4698,48.436,48.436,11709.0
2016-08-10 10:00:00,57.23,57.27,57.22,57.27,21525.0,48.4275,48.4614,48.4191,48.4614,21525.0
2016-08-10 10:05:00,57.27,57.28,57.26,57.28,5324.0,48.4614,48.4698,48.4529,48.4698,5324.0
2016-08-10 10:10:00,57.28,57.28,57.26,57.27,11459.0,48.4698,48.4698,48.4529,48.4614,11459.0
2016-08-10 10:15:00,57.27,57.3,57.27,57.29,8513.0,48.4614,48.4868,48.4614,48.4783,8513.0
2016-08-10 10:20:00,57.28,57.32,57.27,57.31,19111.0,48.4698,48.5037,48.4614,48.4952,19111.0
2016-08-10 10:25:00,57.31,57.31,57.28,57.3,8332.0,48.4952,48.4952,48.4698,48.4868,8332.0
2016-08-10 10:30:00,57.3,57.32,57.28,57.3,22885.0,48.4868,48.5037,48.4698,48.4868,22885.0
2016-08-10 10:35:00,57.3,57.31,57.26,57.26,2695.0,48.4868,48.4952,48.4529,48.4529,2695.0
2016-08-10 10:40:00,57.26,57.27,57.25,57.26,8053.0,48.4529,48.4614,48.4445,48.4529,8053.0
2016-08-10 10:45:00,57.24,57.26,57.24,57.26,2755.0,48.436,48.4529,48.436,48.4529,2755.0
2016-08-10 10:50:00,57.24,57.25,57.23,57.24,8030.0,48.436,48.4445,48.4275,48.436,8030.0
2016-08-10 10:55:00,57.23,57.23,57.19,57.21,10763.0,48.4275,48.4275,48.3937,48.4106,10763.0
2016-08-10 11:00:00,57.22,57.24,57.22,57.24,2114.0,48.4191,48.436,48.4191,48.436,2114.0
2016-08-10 11:05:00,57.24,57.25,57.2,57.2,10352.0,48.436,48.4445,48.4022,48.4022,10352.0
2016-08-10 11:10:00,57.2,57.21,57.14,57.14,25072.0,48.4022,48.4106,48.3514,48.3514,25072.0
2016-08-10 11:15:00,57.14,57.14,57.08,57.1,66105.0,48.3514,48.3514,48.3006,48.3175,66105.0
2016-08-10 11:20:00,57.1,57.1,57.09,57.09,11928.0,48.3175,48.3175,48.3091,48.3091,11928.0
2016-08-10 11:25:00,57.08,57.09,57.07,57.07,5855.0,48.3006,48.3091,48.2921,48.2921,5855.0
2016-08-10 11:30:00,57.07,57.08,57.07,57.07,6205.0,48.2921,48.3006,48.2921,48.2921,6205.0
2016-08-10 11:35:00,57.08,57.11,57.07,57.11,10827.0,48.3006,48.326,48.2921,48.326,10827.0
2016-08-10 11:40:00,57.11,57.11,57.11,57.11,447.0,48.326,48.326,48.326,48.326,447.0
2016-08-10 11:45:00,57.11,57.11,57.08,57.09,3891.0,48.326,48.326,48.3006,48.3091,3891.0
2016-08-10 11:50:00,57.1,57.12,57.1,57.12,7766.0,48.3175,48.3345,48.3175,48.3345,7766.0
2016-08-10 11:55:00,57.12,57.12,57.1,57.11,1600.0,48.3345,48.3345,48.3175,48.326,1600.0
2016-08-10 12:00:00,57.11,57.11,57.1,57.11,6673.0,48.326,48.326,48.3175,48.326,6673.0
2016-08-10 12:05:00,57.11,57.17,57.11,57.17,6904.0,48.326,48.3768,48.326,48.3768,6904.0
2016-08-10 12:10:00,57.17,57.17,57.15,57.16,8607.0,48.3768,48.3768,48.3598,48.3683,8607.0
2016-08-10 12:15:00,57.16,57.17,57.15,57.15,6566.0,48.3683,48.3768,48.3598,48.3598,6566.0
2016-08-10 12:20:00,57.16,57.17,57.16,57.16,8372.0,48.3683,48.3768,48.3683,48.3683,8372.0
2016-08-10 12:25:00,57.16,57.16,57.14,57.16,17634.0,48.3683,48.3683,48.3514,48.3683,17634.0
2016-08-10 12:30:00,57.16,57.17,57.15,57.17,11811.0,48.3683,48.3768,48.3598,48.3768,11811.0
2016-08-10 12:35:00,57.18,57.18,57.17,57.17,1665.0,48.3852,48.3852,48.3768,48.3768,1665.0
2016-08-10 12:40:00,57.18,57.18,57.16,57.17,8362.0,48.3852,48.3852,48.3683,48.3768,8362.0
2016-08-10 12:45:00,57.17,57.23,57.17,57.21,63713.0,48.3768,48.4275,48.3768,48.4106,63713.0
2016-08-10 12:50:00,57.2,57.24,57.2,57.23,59024.0,48.4022,48.436,48.4022,48.4275,59024.0
2016-08-10 12:55:00,57.23,57.25,57.23,57.24,58973.0,48.4275,48.4445,48.4275,48.436,58973.0
2016-08-10 13:00:00,57.24,57.25,57.23,57.23,58265.0,48.436,48.4445,48.4275,48.4275,58265.0
2016-08-10 13:05:00,57.23,57.25,57.23,57.23,57981.0,48.4275,48.4445,48.4275,48.4275,57981.0
2016-08-10 13:10:00,57.23,57.24,57.21,57.21,61392.0,48.4275,48.436,48.4106,48.4106,61392.0
2016-08-10 13:15:00,57.21,57.22,57.19,57.21,49100.0,48.4106,48.4191,48.3937,48.4106,49100.0
2016-08-10 13:20:00,57.21,57.22,57.2,57.21,38337.0,48.4106,48.4191,48.4022,48.4106,38337.0
2016-08-10 13:25:00,57.21,57.24,57.21,57.23,78894.0,48.4106,48.436,48.4106,48.4275,78894.0
2016-08-10 13:30:00,57.23,57.25,57.22,57.22,62797.0,48.4275,48.4445,48.4191,48.4191,62797.0
2016-08-10 13:35:00,57.22,57.28,57.22,57.26,48057.0,48.4191,48.4698,48.4191,48.4529,48057.0
2016-08-10 13:40:00,57.26,57.3,57.26,57.28,78137.0,48.4529,48.4868,48.4529,48.4698,78137.0
2016-08-10 13:45:00,57.28,57.3,57.28,57.29,41410.0,48.4698,48.4868,48.4698,48.4783,41410.0
2016-08-10 13:50:00,57.28,57.29,57.26,57.26,55161.0,48.4698,48.4783,48.4529,48.4529,55161.0
2016-08-10 13:55:00,57.26,57.29,57.26,57.26,50222.0,48.4529,48.4783,48.4529,48.4529,50222.0
2016-08-10 14:00:00,57.26,57.29,57.25,57.29,45884.0,48.4529,48.4783,48.4445,48.4783,45884.0
2016-08-10 14:05:00,57.28,57.32,57.28,57.29,61249.0,48.4698,48.5037,48.4698,48.4783,61249.0
2016-08-10 14:10:00,57.29,57.29,57.26,57.27,44248.0,48.4783,48.4783,48.4529,48.4614,44248.0
2016-08-10 14:15:00,57.26,57.27,57.22,57.22,65889.0,48.4529,48.4614,48.4191,48.4191,65889.0
2016-08-10 14:20:00,57.21,57.22,57.2,57.22,34240.0,48.4106,48.4191,48.4022,48.4191,34240.0
2016-08-10 14:25:00,57.22,57.23,57.19,57.19,55763.0,48.4191,48.4275,48.3937,48.3937,55763.0
2016-08-10 14:30:00,57.19,57.23,57.19,57.21,79176.0,48.3937,48.4275,48.3937,48.4106,79176.0
2016-08-10 14:35:00,57.21,57.21,57.19,57.2,56661.0,48.4106,48.4106,48.3937,48.4022,56661.0
2016-08-10 14:40:00,57.2,57.21,57.17,57.18,67349.0,48.4022,48.4106,48.3768,48.3852,67349.0
2016-08-10 14:45:00,57.18,57.21,57.17,57.21,75911.0,48.3852,48.4106,48.3768,48.4106,75911.0
2016-08-10 14:50:00,57.21,57.22,57.2,57.2,47834.0,48.4106,48.4191,48.4022,48.4022,47834.0
2016-08-10 14:55:00,57.19,57.22,57.19,57.2,74414.0,48.3937,48.4191,48.3937,48.4022,74414.0
2016-08-10 15:00:00,57.19,57.21,57.17,57.18,107610.0,48.3937,48.4106,48.3768,48.3852,107610.0
2016-08-10 15:05:00,57.17,57.2,57.17,57.2,57775.0,48.3768,48.4022,48.3768,48.4022,57775.0
2016-08-10 15:10:00,57.2,57.21,57.19,57.21,59818.0,48.4022,48.4106,48.3937,48.4106,59818.0
2016-08-10 15:15:00,57.21,57.24,57.2,57.22,92988.0,48.4106,48.436,48.4022,48.4191,92988.0
2016-08-10 15:20:00,57.22,57.26,57.21,57.25,68029.0,48.4191,48.4529,48.4106,48.4445,68029.0
2016-08-10 15:25:00,57.25,57.28,57.25,57.26,45678.0,48.4445,48.4698,48.4445,48.4529,45678.0
2016-08-10 15:30:00,57.26,57.29,57.26,57.27,67630.0,48.4529,48.4783,48.4529,48.4614,67630.0
2016-08-10 15:35:00,57.27,57.3,57.26,57.27,64831.0,48.4614,48.4868,48.4529,48.4614,64831.0
2016-08-10 15:40:00,57.27,57.28,57.25,57.26,71810.0,48.4614,48.4698,48.4445,48.4529,71810.0
2016-08-10 15:45:00,57.25,57.26,57.23,57.23,78272.0,48.4445,48.4529,48.4275,48.4275,78272.0
2016-08-10 15:50:00,57.23,57.26,57.22,57.25,57473.0,48.4275,48.4529,48.4191,48.4445,57473.0
2016-08-10 15:55:00,57.26,57.28,57.23,57.26,66090.0,48.4529,48.4698,48.4275,48.4529,66090.0
2016-08-11 09:30:00,57.32,57.34,57.25,57.29,57225.0,48.5037,48.5206,48.4445,48.4783,57225.0
2016-08-11 09:35:00,57.28,57.32,57.27,57.32,66841.0,48.4698,48.5037,48.4614,48.5037,66841.0
2016-08-11 09:40:00,57.32,57.33,57.27,57.29,19064.0,48.5037,48.5122,48.4614,48.4783,19064.0
2016-08-11 09:45:00,57.28,57.3,57.26,57.27,16771.0,48.4698,48.4868,48.4529,48.4614,16771.0
2016-08-11 09:50:00,57.27,57.28,57.26,57.28,17600.0,48.4614,48.4698,48.4529,48.4698,17600.0
2016-08-11 09:55:00,57.27,57.28,57.23,57.23,5585.0,48.4614,48.4698,48.4275,48.4275,5585.0
2016-08-11 10:00:00,57.23,57.24,57.21,57.22,22282.0,48.4275,48.436,48.4106,48.4191,22282.0
2016-08-11 10:05:00,57.22,57.22,57.17,57.18,13252.0,48.4191,48.4191,48.3768,48.3852,13252.0
2016-08-11 10:10:00,57.18,57.23,57.18,57.23,20399.0,48.3852,48.4275,48.3852,48.4275,20399.0
2016-08-11 10:15:00,57.23,57.27,57.22,57.27,81706.0,48.4275,48.4614,48.4191,48.4614,81706.0
2016-08-11 10:20:00,57.26,57.3,57.25,57.3,128055.0,48.4529,48.4868,48.4445,48.4868,128055.0
2016-08-11 10:25:00,57.3,57.32,57.29,57.32,84016.0,48.4868,48.5037,48.4783,48.5037,84016.0
2016-08-11 10:30:00,57.32,57.33,57.31,57.33,106772.0,48.5037,48.5122,48.4952,48.5122,106772.0
2016-08-11 10:35:00,57.33,57.41,57.32,57.4,153709.0,48.5122,48.5799,48.5037,48.5714,153709.0
2016-08-11 10:40:00,57.4,57.42,57.4,57.42,54250.0,48.5714,48.5883,48.5714,48.5883,54250.0
2016-08-11 10:45:00,57.42,57.44,57.42,57.44,59975.0,48.5883,48.6052,48.5883,48.6052,59975.0
2016-08-11 10:50:00,57.44,57.47,57.43,57.46,175163.0,48.6052,48.6306,48.5968,48.6222,175163.0
2016-08-11 10:55:00,57.46,57.47,57.43,57.46,196726.0,48.6222,48.6306,48.5968,48.6222,196726.0
2016-08-11 11:00:00,57.45,57.47,57.45,57.45,29465.0,48.6137,48.6306,48.6137,48.6137,29465.0
2016-08-11 11:05:00,57.45,57.47,57.44,57.46,28733.0,48.6137,48.6306,48.6052,48.6222,28733.0
2016-08-11 11:10:00,57.46,57.46,57.45,57.46,20173.0,48.6222,48.6222,48.6137,48.6222,20173.0
2016-08-11 11:15:00,57.45,57.46,57.45,57.46,30417.0,48.6137,48.6222,48.6137,48.6222,30417.0
2016-08-11 11:20:00,57.45,57.47,57.44,57.45,38920.0,48.6137,48.6306,48.6052,48.6137,38920.0
2016-08-11 11:25:00,57.45,57.48,57.45,57.48,31177.0,48.6137,48.6391,48.6137,48.6391,31177.0
2016-08-11 11:30:00,57.48,57.51,57.47,57.51,32317.0,48.6391,48.6645,48.6306,48.6645,32317.0
2016-08-11 11:35:00,57.5,57.54,57.5,57.52,86471.0,48.656,48.6899,48.656,48.6729,86471.0
2016-08-11 11:40:00,57.53,57.53,57.5,57.52,41019.0,48.6814,48.6814,48.656,48.6729,41019.0
2016-08-11 11:45:00,57.52,57.53,57.52,57.52,11054.0,48.6729,48.6814,48.6729,48.6729,11054.0
2016-08-11 11:50:00,57.53,57.56,57.52,57.55,23548.0,48.6814,48.7068,48.6729,48.6983,23548.0
2016-08-11 11:55:00,57.55,57.55,57.53,57.54,25400.0,48.6983,48.6983,48.6814,48.6899,25400.0
2016-08-11 12:00:00,57.55,57.55,57.53,57.54,18543.0,48.6983,48.6983,48.6814,48.6899,18543.0
2016-08-11 12:05:00,57.53,57.55,57.53,57.54,24430.0,48.6814,48.6983,48.6814,48.6899,24430.0
2016-08-11 12:10:00,57.54,57.55,57.53,57.53,49811.0,48.6899,48.6983,48.6814,48.6814,49811.0
2016-08-11 12:15:00,57.54,57.55,57.54,57.54,16117.0,48.6899,48.6983,48.6899,48.6899,16117.0
2016-08-11 12:20:00,57.55,57.55,57.53,57.55,26991.0,48.6983,48.6983,48.6814,48.6983,26991.0
2016-08-11 12:25:00,57.54,57.55,57.53,57.53,28732.0,48.6899,48.6983,48.6814,48.6814,28732.0
2016-08-11 12:30:00,57.53,57.54,57.52,57.53,31417.0,48.6814,48.6899,48.6729,48.6814,31417.0
2016-08-11 12:35:00,57.52,57.53,57.51,57.51,29467.0,48.6729,48.6814,48.6645,48.6645,29467.0
2016-08-11 12:40:00,57.52,57.52,57.5,57.5,28820.0,48.6729,48.6729,48.656,48.656,28820.0
2016-08-11 12:45:00,57.5,57.51,57.49,57.49,20715.0,48.656,48.6645,48.6475,48.6475,20715.0
2016-08-11 12:50:00,57.49,57.51,57.49,57.49,18705.0,48.6475,48.6645,48.6475,48.6475,18705.0
2016-08-11 12:55:00,57.49,57.53,57.49,57.52,25817.0,48.6475,48.6814,48.6475,48.6729,25817.0
2016-08-11 13:00:00,57.52,57.55,57.52,57.54,21027.0,48.6729,48.6983,48.6729,48.6899,21027.0
2016-08-11 13:05:00,57.54,57.55,57.54,57.54,26804.0,48.6899,48.6983,48.6899,48.6899,26804.0
2016-08-11 13:10:00,57.54,57.55,57.53,57.53,34642.0,48.6899,48.6983,48.6814,48.6814,34642.0
2016-08-11 13:15:00,57.53,57.54,57.52,57.54,33627.0,48.6814,48.6899,48.6729,48.6899,33627.0
2016-08-11 13:20:00,57.53,57.55,57.53,57.54,38276.0,48.6814,48.6983,48.6814,48.6899,38276.0
2016-08-11 13:25:00,57.54,57.56,57.53,57.53,75225.0,48.6899,48.7068,48.6814,48.6814,75225.0
2016-08-11 13:30:00,57.53,57.54,57.53,57.53,15208.0,48.6814,48.6899,48.6814,48.6814,15208.0
2016-08-11 13:35:00,57.53,57.54,57.53,57.54,14050.0,48.6814,48.6899,48.6814,48.6899,14050.0
2016-08-11 13:40:00,57.54,57.57,57.53,57.56,32673.0,48.6899,48.7152,48.6814,48.7068,32673.0
2016-08-11 13:45:00,57.56,57.58,57.56,57.57,33765.0,48.7068,48.7237,48.7068,48.7152,33765.0
2016-08-11 13:50:00,57.56,57.61,57.56,57.6,36824.0,48.7068,48.7491,48.7068,48.7406,36824.0
2016-08-11 13:55:00,57.61,57.62,57.6,57.61,47968.0,48.7491,48.7576,48.7406,48.7491,47968.0
2016-08-11 14:00:00,57.61,57.63,57.61,57.61,31348.0,48.7491,48.766,48.7491,48.7491,31348.0
2016-08-11 14:05:00,57.62,57.63,57.61,57.61,40985.0,48.7576,48.766,48.7491,48.7491,40985.0
2016-08-11 14:10:00,57.61,57.64,57.61,57.64,41261.0,48.7491,48.7745,48.7491,48.7745,41261.0
2016-08-11 14:15:00,57.64,57.68,57.63,57.66,68637.0,48.7745,48.8083,48.766,48.7914,68637.0
2016-08-11 14:20:00,57.67,57.68,57.66,57.68,130131.0,48.7999,48.8083,48.7914,48.8083,130131.0
2016-08-11 14:25:00,57.67,57.7,57.66,57.69,57129.0,48.7999,48.8252,48.7914,48.8168,57129.0
2016-08-11 14:30:00,57.7,57.72,57.69,57.72,23815.0,48.8252,48.8422,48.8168,48.8422,23815.0
2016-08-11 14:35:00,57.71,57.75,57.71,57.75,36388.0,48.8337,48.8676,48.8337,48.8676,36388.0
2016-08-11 14:40:00,57.75,57.75,57.73,57.75,20854.0,48.8676,48.8676,48.8506,48.8676,20854.0
2016-08-11 14:45:00,57.75,57.76,57.74,57.75,42544.0,48.8676,48.876,48.8591,48.8676,42544.0
2016-08-11 14:50:00,57.74,57.78,57.74,57.76,42787.0,48.8591,48.8929,48.8591,48.876,42787.0
2016-08-11 14:55:00,57.75,57.76,57.71,57.74,27131.0,48.8676,48.876,48.8337,48.8591,27131.0
2016-08-11 15:00:00,57.74,57.75,57.73,57.74,11953.0,48.8591,48.8676,48.8506,48.8591,11953.0
2016-08-11 15:05:00,57.73,57.73,57.72,57.73,1745.0,48.8506,48.8506,48.8422,48.8506,1745.0
2016-08-11 15:10:00,57.73,57.73,57.7,57.7,7071.0,48.8506,48.8506,48.8252,48.8252,7071.0
2016-08-11 15:15:00,57.69,57.7,57.67,57.68,13603.0,48.8168,48.8252,48.7999,48.8083,13603.0
2016-08-11 15:20:00,57.67,57.69,57.67,57.68,13325.0,48.7999,48.8168,48.7999,48.8083,13325.0
2016-08-11 15:25:00,57.68,57.68,57.67,57.68,1700.0,48.8083,48.8083,48.7999,48.8083,1700.0
2016-08-11 15:30:00,57.68,57.71,57.67,57.71,12539.0,48.8083,48.8337,48.7999,48.8337,12539.0
2016-08-11 15:35:00,57.71,57.75,57.7,57.75,10310.0,48.8337,48.8676,48.8252,48.8676,10310.0
2016-08-11 15:40:00,57.75,57.75,57.74,57.75,15771.0,48.8676,48.8676,48.8591,48.8676,15771.0
2016-08-11 15:45:00,57.75,57.78,57.74,57.77,24112.0,48.8676,48.8929,48.8591,48.8845,24112.0
2016-08-11 15:50:00,57.76,57.77,57.74,57.76,48926.0,48.876,48.8845,48.8591,48.876,48926.0
2016-08-11 15:55:00,57.76,57.78,57.72,57.72,93089.0,48.876,48.8929,48.8422,48.8422,93089.0
2016-08-12 09:30:00,57.31,57.41,57.3,57.4,32512.0,48.4952,48.5799,48.4868,48.5714,32512.0
2016-08-12 09:35:00,57.41,57.42,57.32,57.35,10803.0,48.5799,48.5883,48.5037,48.5291,10803.0
2016-08-12 09:40:00,57.35,57.38,57.35,57.37,29873.0,48.5291,48.5545,48.5291,48.546,29873.0
2016-08-12 09:45:00,57.37,57.37,57.34,57.35,14908.0,48.546,48.546,48.5206,48.5291,14908.0
2016-08-12 09:50:00,57.36,57.38,57.34,57.36,19677.0,48.5375,48.5545,48.5206,48.5375,19677.0
2016-08-12 09:55:00,57.35,57.37,57.35,57.35,10486.0,48.5291,48.546,48.5291,48.5291,10486.0
2016-08-12 10:00:00,57.34,57.39,57.33,57.39,7981.0,48.5206,48.5629,48.5122,48.5629,7981.0
2016-08-12 10:05:00,57.38,57.39,57.32,57.33,30828.0,48.5545,48.5629,48.5037,48.5122,30828.0
2016-08-12 10:10:00,57.33,57.35,57.28,57.29,9352.0,48.5122,48.5291,48.4698,48.4783,9352.0
2016-08-12 10:15:00,57.28,57.28,57.22,57.23,18759.0,48.4698,48.4698,48.4191,48.4275,18759.0
2016-08-12 10:20:00,57.22,57.25,57.21,57.24,10849.0,48.4191,48.4445,48.4106,48.436,10849.0
2016-08-12 10:25:00,57.25,57.26,57.2,57.22,13572.0,48.4445,48.4529,48.4022,48.4191,13572.0
2016-08-12 10:30:00,57.22,57.22,57.19,57.2,29786.0,48.4191,48.4191,48.3937,48.4022,29786.0
2016-08-12 10:35:00,57.2,57.23,57.19,57.22,49439.0,48.4022,48.4275,48.3937,48.4191,49439.0
2016-08-12 10:40:00,57.22,57.22,57.16,57.2,38306.0,48.4191,48.4191,48.3683,48.4022,38306.0
2016-08-12 10:45:00,57.2,57.22,57.18,57.22,2731.0,48.4022,48.4191,48.3852,48.4191,2731.0
2016-08-12 10:50:00,57.21,57.25,57.21,57.24,6687.0,48.4106,48.4445,48.4106,48.436,6687.0
2016-08-12 10:55:00,57.24,57.26,57.22,57.23,19596.0,48.436,48.4529,48.4191,48.4275,19596.0
2016-08-12 11:00:00,57.23,57.25,57.23,57.24,7650.0,48.4275,48.4445,48.4275,48.436,7650.0
2016-08-12 11:05:00,57.24,57.27,57.22,57.24,35241.0,48.436,48.4614,48.4191,48.436,35241.0
2016-08-12 11:10:00,57.24,57.29,57.23,57.28,26090.0,48.436,48.4783,48.4275,48.4698,26090.0
2016-08-12 11:15:00,57.29,57.3,57.28,57.28,9267.0,48.4783,48.4868,48.4698,48.4698,9267.0
2016-08-12 11:20:00,57.27,57.27,57.26,57.27,1301.0,48.4614,48.4614,48.4529,48.4614,1301.0
2016-08-12 11:25:00,57.28,57.33,57.27,57.32,48041.0,48.4698,48.5122,48.4614,48.5037,48041.0
2016-08-12 11:30:00,57.32,57.33,57.29,57.3,10215.0,48.5037,48.5122,48.4783,48.4868,10215.0
2016-08-12 11:35:00,57.3,57.3,57.25,57.25,16075.0,48.4868,48.4868,48.4445,48.4445,16075.0
2016-08-12 11:40:00,57.26,57.26,57.21,57.22,13129.0,48.4529,48.4529,48.4106,48.4191,13129.0
2016-08-12 11:45:00,57.22,57.23,57.22,57.23,11436.0,48.4191,48.4275,48.4191,48.4275,11436.0
2016-08-12 11:50:00,57.23,57.23,57.2,57.21,9873.0,48.4275,48.4275,48.4022,48.4106,9873.0
2016-08-12 11:55:00,57.2,57.23,57.2,57.23,7688.0,48.4022,48.4275,48.4022,48.4275,7688.0
2016-08-12 12:00:00,57.22,57.23,57.2,57.22,7959.0,48.4191,48.4275,48.4022,48.4191,7959.0
2016-08-12 12:05:00,57.21,57.21,57.19,57.2,5731.0,48.4106,48.4106,48.3937,48.4022,5731.0
2016-08-12 12:10:00,57.2,57.2,57.18,57.18,3911.0,48.4022,48.4022,48.3852,48.3852,3911.0
2016-08-12 12:15:00,57.18,57.18,57.16,57.18,4781.0,48.3852,48.3852,48.3683,48.3852,4781.0
2016-08-12 12:20:00,57.18,57.19,57.17,57.18,11386.0,48.3852,48.3937,48.3768,48.3852,11386.0
2016-08-12 12:25:00,57.18,57.2,57.18,57.19,8999.0,48.3852,48.4022,48.3852,48.3937,8999.0
2016-08-12 12:30:00,57.19,57.19,57.18,57.18,1140.0,48.3937,48.3937,48.3852,48.3852,1140.0
2016-08-12 12:35:00,57.17,57.2,57.16,57.16,11930.0,48.3768,48.4022,48.3683,48.3683,11930.0
2016-08-12 12:40:00,57.16,57.18,57.16,57.18,14789.0,48.3683,48.3852,48.3683,48.3852,14789.0
2016-08-12 12:45:00,57.18,57.18,57.16,57.16,1200.0,48.3852,48.3852,48.3683,48.3683,1200.0
2016-08-12 12:50:00,57.16,57.17,57.16,57.17,4935.0,48.3683,48.3768,48.3683,48.3768,4935.0
2016-08-12 12:55:00,57.15,57.17,57.14,57.15,2928.0,48.3598,48.3768,48.3514,48.3598,2928.0
2016-08-12 13:00:00,57.14,57.14,57.12,57.12,3902.0,48.3514,48.3514,48.3345,48.3345,3902.0
2016-08-12 13:05:00,57.11,57.12,57.1,57.11,7420.0,48.326,48.3345,48.3175,48.326,7420.0
2016-08-12 13:10:00,57.1,57.12,57.1,57.12,2734.0,48.3175,48.3345,48.3175,48.3345,2734.0
2016-08-12 13:15:00,57.13,57.13,57.12,57.13,20666.0,48.3429,48.3429,48.3345,48.3429,20666.0
2016-08-12 13:20:00,57.13,57.14,57.13,57.13,1800.0,48.3429,48.3514,48.3429,48.3429,1800.0
2016-08-12 13:25:00,57.13,57.15,57.13,57.15,5264.0,48.3429,48.3598,48.3429,48.3598,5264.0
2016-08-12 13:30:00,57.14,57.15,57.14,57.15,1582.0,48.3514,48.3598,48.3514,48.3598,1582.0
2016-08-12 13:35:00,57.14,57.14,57.13,57.13,4098.0,48.3514,48.3514,48.3429,48.3429,4098.0
2016-08-12 13:40:00,57.13,57.15,57.12,57.14,11876.0,48.3429,48.3598,48.3345,48.3514,11876.0
2016-08-12 13:45:00,57.14,57.14,57.11,57.11,1214.0,48.3514,48.3514,48.326,48.326,1214.0
2016-08-12 13:50:00,57.11,57.14,57.11,57.13,5430.0,48.326,48.3514,48.326,48.3429,5430.0
2016-08-12 13:55:00,57.13,57.13,57.12,57.12,3736.0,48.3429,48.3429,48.3345,48.3345,3736.0
2016-08-12 14:00:00,57.11,57.12,57.1,57.11,4686.0,48.326,48.3345,48.3175,48.326,4686.0
2016-08-12 14:05:00,57.11,57.14,57.1,57.14,14223.0,48.326,48.3514,48.3175,48.3514,14223.0
2016-08-12 14:10:00,57.14,57.16,57.14,57.16,22244.0,48.3514,48.3683,48.3514,48.3683,22244.0
2016-08-12 14:15:00,57.16,57.17,57.16,57.16,3808.0,48.3683,48.3768,48.3683,48.3683,3808.0
2016-08-12 14:20:00,57.16,57.17,57.15,57.17,3711.0,48.3683,48.3768,48.3598,48.3768,3711.0
2016-08-12 14:25:00,57.16,57.17,57.15,57.16,4927.0,48.3683,48.3768,48.3598,48.3683,4927.0
2016-08-12 14:30:00,57.16,57.18,57.16,57.18,4028.0,48.3683,48.3852,48.3683,48.3852,4028.0
2016-08-12 14:35:00,57.17,57.18,57.16,57.18,7607.0,48.3768,48.3852,48.3683,48.3852,7607.0
2016-08-12 14:40:00,57.17,57.18,57.16,57.18,8681.0,48.3768,48.3852,48.3683,48.3852,8681.0
2016-08-12 14:45:00,57.18,57.21,57.18,57.21,21917.0,48.3852,48.4106,48.3852,48.4106,21917.0
2016-08-12 14:50:00,57.2,57.2,57.19,57.2,2369.0,48.4022,48.4022,48.3937,48.4022,2369.0
2016-08-12 14:55:00,57.2,57.22,57.19,57.21,6041.0,48.4022,48.4191,48.3937,48.4106,6041.0
2016-08-12 15:00:00,57.21,57.23,57.21,57.22,7568.0,48.4106,48.4275,48.4106,48.4191,7568.0
2016-08-12 15:05:00,57.21,57.21,57.17,57.21,46698.0,48.4106,48.4106,48.3768,48.4106,46698.0
2016-08-12 15:10:00,57.2,57.21,57.19,57.2,7988.0,48.4022,48.4106,48.3937,48.4022,7988.0
2016-08-12 15:15:00,57.2,57.2,57.19,57.19,7900.0,48.4022,48.4022,48.3937,48.3937,7900.0
2016-08-12 15:20:00,57.19,57.2,57.18,57.2,4982.0,48.3937,48.4022,48.3852,48.4022,4982.0
2016-08-12 15:25:00,57.2,57.21,57.19,57.2,3964.0,48.4022,48.4106,48.3937,48.4022,3964.0
2016-08-12 15:30:00,57.2,57.2,57.18,57.2,6242.0,48.4022,48.4022,48.3852,48.4022,6242.0
2016-08-12 15:35:00,57.2,57.21,57.19,57.21,10428.0,48.4022,48.4106,48.3937,48.4106,10428.0
2016-08-12 15:40:00,57.21,57.21,57.2,57.21,8436.0,48.4106,48.4106,48.4022,48.4106,8436.0
2016-08-12 15:45:00,57.21,57.21,57.18,57.18,14617.0,48.4106,48.4106,48.3852,48.3852,14617.0
2016-08-12 15:50:00,57.18,57.19,57.15,57.16,60844.0,48.3852,48.3937,48.3598,48.3683,60844.0
2016-08-12 15:55:00,57.17,57.23,57.16,57.22,77417.0,48.3768,48.4275,48.3683,48.4191,77417.0
2016-08-15 09:30:00,57.73,57.82,57.67,57.8,118136.0,48.8506,48.9268,48.7999,48.9099,118136.0
2016-08-15 09:35:00,57.8,57.87,57.8,57.86,35351.0,48.9099,48.9691,48.9099,48.9606,35351.0
2016-08-15 09:40:00,57.86,57.93,57.85,57.93,93851.0,48.9606,49.0199,48.9522,49.0199,93851.0
2016-08-15 09:45:00,57.93,57.94,57.89,57.94,96188.0,49.0199,49.0283,48.986,49.0283,96188.0
2016-08-15 09:50:00,57.94,57.96,57.93,57.95,55605.0,49.0283,49.0453,49.0199,49.0368,55605.0
2016-08-15 09:55:00,57.95,57.97,57.93,57.95,70440.0,49.0368,49.0537,49.0199,49.0368,70440.0
2016-08-15 10:00:00,57.95,57.97,57.94,57.96,4270.0,49.0368,49.0537,49.0283,49.0453,4270.0
2016-08-15 10:05:00,57.96,57.96,57.94,57.95,24032.0,49.0453,49.0453,49.0283,49.0368,24032.0
2016-08-15 10:10:00,57.95,57.96,57.92,57.92,26976.0,49.0368,49.0453,49.0114,49.0114,26976.0
2016-08-15 10:15:00,57.94,57.97,57.93,57.96,18145.0,49.0283,49.0537,49.0199,49.0453,18145.0
2016-08-15 10:20:00,57.96,58.03,57.96,58.02,56732.0,49.0453,49.1045,49.0453,49.096,56732.0
2016-08-15 10:25:00,58.02,58.03,58.0,58.0,21077.0,49.096,49.1045,49.0791,49.0791,21077.0
2016-08-15 10:30:00,58.01,58.05,58.01,58.03,10044.0,49.0876,49.1214,49.0876,49.1045,10044.0
2016-08-15 10:35:00,58.02,58.06,58.02,58.06,14601.0,49.096,49.1299,49.096,49.1299,14601.0
2016-08-15 10:40:00,58.07,58.09,58.06,58.07,15510.0,49.1383,49.1553,49.1299,49.1383,15510.0
2016-08-15 10:45:00,58.07,58.08,58.04,58.04,8393.0,49.1383,49.1468,49.113,49.113,8393.0
2016-08-15 10:50:00,58.04,58.04,58.02,58.04,23669.0,49.113,49.113,49.096,49.113,23669.0
2016-08-15 10:55:00,58.04,58.05,58.04,58.04,7313.0,49.113,49.1214,49.113,49.113,7313.0
2016-08-15 11:00:00,58.05,58.05,58.02,58.03,17478.0,49.1214,49.1214,49.096,49.1045,17478.0
2016-08-15 11:05:00,58.03,58.03,57.99,58.02,8940.0,49.1045,49.1045,49.0706,49.096,8940.0
2016-08-15 11:10:00,58.02,58.02,58.0,58.0,12858.0,49.096,49.096,49.0791,49.0791,12858.0
2016-08-15 11:15:00,58.0,58.04,57.99,58.04,6045.0,49.0791,49.113,49.0706,49.113,6045.0
2016-08-15 11:20:00,58.04,58.05,58.0,58.02,45081.0,49.113,49.1214,49.0791,49.096,45081.0
2016-08-15 11:25:00,58.01,58.03,57.99,58.01,22818.0,49.0876,49.1045,49.0706,49.0876,22818.0
2016-08-15 11:30:00,58.01,58.02,58.0,58.01,18986.0,49.0876,49.096,49.0791,49.0876,18986.0
2016-08-15 11:35:00,58.01,58.01,57.99,58.0,8500.0,49.0876,49.0876,49.0706,49.0791,8500.0
2016-08-15 11:40:00,57.99,57.99,57.92,57.92,28374.0,49.0706,49.0706,49.0114,49.0114,28374.0
2016-08-15 11:45:00,57.92,57.93,57.88,57.89,33822.0,49.0114,49.0199,48.9776,48.986,33822.0
2016-08-15 11:50:00,57.89,57.89,57.84,57.85,36377.0,48.986,48.986,48.9437,48.9522,36377.0
2016-08-15 11:55:00,57.84,57.84,57.83,57.84,5537.0,48.9437,48.9437,48.9353,48.9437,5537.0
2016-08-15 12:00:00,57.84,57.87,57.84,57.87,9625.0,48.9437,48.9691,48.9437,48.9691,9625.0
2016-08-15 12:05:00,57.87,57.9,57.86,57.89,9607.0,48.9691,48.9945,48.9606,48.986,9607.0
2016-08-15 12:10:00,57.89,57.89,57.88,57.88,4809.0,48.986,48.986,48.9776,48.9776,4809.0
2016-08-15 12:15:00,57.89,57.9,57.88,57.9,7173.0,48.986,48.9945,48.9776,48.9945,7173.0
2016-08-15 12:20:00,57.9,57.91,57.9,57.9,2818.0,48.9945,49.0029,48.9945,48.9945,2818.0
2016-08-15 12:25:00,57.9,57.91,57.88,57.89,6836.0,48.9945,49.0029,48.9776,48.986,6836.0
2016-08-15 12:30:00,57.88,57.88,57.87,57.88,1671.0,48.9776,48.9776,48.9691,48.9776,1671.0
2016-08-15 12:35:00,57.88,57.88,57.87,57.88,3302.0,48.9776,48.9776,48.9691,48.9776,3302.0
2016-08-15 12:40:00,57.87,57.87,57.85,57.87,2961.0,48.9691,48.9691,48.9522,48.9691,2961.0
2016-08-15 12:45:00,57.86,57.86,57.86,57.86,4300.0,48.9606,48.9606,48.9606,48.9606,4300.0
2016-08-15 12:50:00,57.85,57.85,57.83,57.85,18021.0,48.9522,48.9522,48.9353,48.9522,18021.0
2016-08-15 12:55:00,57.85,57.85,57.82,57.83,7324.0,48.9522,48.9522,48.9268,48.9353,7324.0
2016-08-15 13:00:00,57.82,57.84,57.82,57.84,9825.0,48.9268,48.9437,48.9268,48.9437,9825.0
2016-08-15 13:05:00,57.84,57.84,57.83,57.83,11200.0,48.9437,48.9437,48.9353,48.9353,11200.0
2016-08-15 13:10:00,57.83,57.83,57.81,57.83,6082.0,48.9353,48.9353,48.9183,48.9353,6082.0
2016-08-15 13:15:00,57.83,57.85,57.82,57.85,4786.0,48.9353,48.9522,48.9268,48.9522,4786.0
2016-08-15 13:20:00,57.85,57.86,57.84,57.85,2703.0,48.9522,48.9606,48.9437,48.9522,2703.0
2016-08-15 13:25:00,57.85,57.85,57.84,57.85,1300.0,48.9522,48.9522,48.9437,48.9522,1300.0
2016-08-15 13:30:00,57.85,57.89,57.84,57.88,31545.0,48.9522,48.986,48.9437,48.9776,31545.0
2016-08-15 13:35:00,57.87,57.87,57.85,57.85,14034.0,48.9691,48.9691,48.9522,48.9522,14034.0
2016-08-15 13:40:00,57.85,57.87,57.84,57.86,3080.0,48.9522,48.9691,48.9437,48.9606,3080.0
2016-08-15 13:45:00,57.87,57.87,57.86,57.87,800.0,48.9691,48.9691,48.9606,48.9691,800.0
2016-08-15 13:50:00,57.88,57.88,57.86,57.88,4818.0,48.9776,48.9776,48.9606,48.9776,4818.0
2016-08-15 13:55:00,57.88,57.88,57.87,57.87,1781.0,48.9776,48.9776,48.9691,48.9691,1781.0
2016-08-15 14:00:00,57.86,57.87,57.86,57.87,1800.0,48.9606,48.9691,48.9606,48.9691,1800.0
2016-08-15 14:05:00,57.87,57.87,57.86,57.86,1007.0,48.9691,48.9691,48.9606,48.9606,1007.0
2016-08-15 14:10:00,57.86,57.87,57.84,57.87,15668.0,48.9606,48.9691,48.9437,48.9691,15668.0
2016-08-15 14:15:00,57.87,57.87,57.85,57.85,11000.0,48.9691,48.9691,48.9522,48.9522,11000.0
2016-08-15 14:20:00,57.84,57.84,57.82,57.84,3594.0,48.9437,48.9437,48.9268,48.9437,3594.0
2016-08-15 14:25:00,57.84,57.88,57.83,57.88,28225.0,48.9437,48.9776,48.9353,48.9776,28225.0
2016-08-15 14:30:00,57.88,57.89,57.86,57.86,51793.0,48.9776,48.986,48.9606,48.9606,51793.0
2016-08-15 14:35:00,57.88,57.91,57.88,57.9,28618.0,48.9776,49.0029,48.9776,48.9945,28618.0
2016-08-15 14:40:00,57.9,57.91,57.89,57.9,16533.0,48.9945,49.0029,48.986,48.9945,16533.0
2016-08-15 14:45:00,57.91,57.92,57.9,57.92,3000.0,49.0029,49.0114,48.9945,49.0114,3000.0
2016-08-15 14:50:00,57.92,57.92,57.9,57.9,4762.0,49.0114,49.0114,48.9945,48.9945,4762.0
2016-08-15 14:55:00,57.91,57.91,57.9,57.9,5959.0,49.0029,49.0029,48.9945,48.9945,5959.0
2016-08-15 15:00:00,57.92,57.92,57.9,57.9,6669.0,49.0114,49.0114,48.9945,48.9945,6669.0
2016-08-15 15:05:00,57.91,57.93,57.89,57.92,9765.0,49.0029,49.0199,48.986,49.0114,9765.0
2016-08-15 15:10:00,57.92,57.92,57.9,57.9,13176.0,49.0114,49.0114,48.9945,48.9945,13176.0
2016-08-15 15:15:00,57.9,57.91,57.84,57.86,15671.0,48.9945,49.0029,48.9437,48.9606,15671.0
2016-08-15 15:20:00,57.85,57.86,57.84,57.84,4416.0,48.9522,48.9606,48.9437,48.9437,4416.0
2016-08-15 15:25:00,57.84,57.85,57.83,57.85,9427.0,48.9437,48.9522,48.9353,48.9522,9427.0
2016-08-15 15:30:00,57.85,57.86,57.84,57.85,7026.0,48.9522,48.9606,48.9437,48.9522,7026.0
2016-08-15 15:35:00,57.84,57.86,57.84,57.85,6635.0,48.9437,48.9606,48.9437,48.9522,6635.0
2016-08-15 15:40:00,57.85,57.86,57.84,57.86,9821.0,48.9522,48.9606,48.9437,48.9606,9821.0
2016-08-15 15:45:00,57.86,57.88,57.84,57.84,24951.0,48.9606,48.9776,48.9437,48.9437,24951.0
2016-08-15 15:50:00,57.85,57.89,57.85,57.88,60153.0,48.9522,48.986,48.9522,48.9776,60153.0
2016-08-15 15:55:00,57.87,57.87,57.81,57.83,60643.0,48.9691,48.9691,48.9183,48.9353,60643.0
2016-08-16 09:30:00,57.7,57.7,57.58,57.59,49515.0,48.8252,48.8252,48.7237,48.7322,49515.0
2016-08-16 09:35:00,57.58,57.58,57.51,57.56,146712.0,48.7237,48.7237,48.6645,48.7068,146712.0
2016-08-16 09:40:00,57.57,57.6,57.56,57.57,35367.0,48.7152,48.7406,48.7068,48.7152,35367.0
2016-08-16 09:45:00,57.56,57.56,57.53,57.54,53647.0,48.7068,48.7068,48.6814,48.6899,53647.0
2016-08-16 09:50:00,57.53,57.56,57.52,57.56,24099.0,48.6814,48.7068,48.6729,48.7068,24099.0
2016-08-16 09:55:00,57.55,57.62,57.55,57.62,6626.0,48.6983,48.7576,48.6983,48.7576,6626.0
2016-08-16 10:00:00,57.61,57.67,57.6,57.67,23510.0,48.7491,48.7999,48.7406,48.7999,23510.0
2016-08-16 10:05:00,57.68,57.7,57.67,57.67,10336.0,48.8083,48.8252,48.7999,48.7999,10336.0
2016-08-16 10:10:00,57.68,57.7,57.67,57.67,3868.0,48.8083,48.8252,48.7999,48.7999,3868.0
2016-08-16 10:15:00,57.65,57.66,57.61,57.61,16679.0,48.7829,48.7914,48.7491,48.7491,16679.0
2016-08-16 10:20:00,57.61,57.61,57.59,57.6,23128.0,48.7491,48.7491,48.7322,48.7406,23128.0
2016-08-16 10:25:00,57.6,57.61,57.57,57.58,14743.0,48.7406,48.7491,48.7152,48.7237,14743.0
2016-08-16 10:30:00,57.58,57.59,57.57,57.58,9038.0,48.7237,48.7322,48.7152,48.7237,9038.0
2016-08-16 10:35:00,57.58,57.61,57.58,57.61,6350.0,48.7237,48.7491,48.7237,48.7491,6350.0
2016-08-16 10:40:00,57.61,57.62,57.59,57.6,4270.0,48.7491,48.7576,48.7322,48.7406,4270.0
2016-08-16 10:45:00,57.59,57.61,57.59,57.61,2860.0,48.7322,48.7491,48.7322,48.7491,2860.0
2016-08-16 10:50:00,57.61,57.62,57.59,57.59,9624.0,48.7491,48.7576,48.7322,48.7322,9624.0
2016-08-16 10:55:00,57.58,57.59,57.51,57.53,17166.0,48.7237,48.7322,48.6645,48.6814,17166.0
2016-08-16 11:00:00,57.52,57.54,57.51,57.53,29756.0,48.6729,48.6899,48.6645,48.6814,29756.0
2016-08-16 11:05:00,57.53,57.56,57.52,57.55,27660.0,48.6814,48.7068,48.6729,48.6983,27660.0
2016-08-16 11:10:00,57.55,57.6,57.55,57.59,60622.0,48.6983,48.7406,48.6983,48.7322,60622.0
2016-08-16 11:15:00,57.59,57.63,57.58,57.62,43160.0,48.7322,48.766,48.7237,48.7576,43160.0
2016-08-16 11:20:00,57.62,57.64,57.6,57.62,186394.0,48.7576,48.7745,48.7406,48.7576,186394.0
2016-08-16 11:25:00,57.61,57.62,57.58,57.62,27322.0,48.7491,48.7576,48.7237,48.7576,27322.0
2016-08-16 11:30:00,57.62,57.62,57.59,57.61,47371.0,48.7576,48.7576,48.7322,48.7491,47371.0
2016-08-16 11:35:00,57.61,57.61,57.6,57.61,15264.0,48.7491,48.7491,48.7406,48.7491,15264.0
2016-08-16 11:40:00,57.61,57.61,57.58,57.58,24397.0,48.7491,48.7491,48.7237,48.7237,24397.0
2016-08-16 11:45:00,57.59,57.6,57.57,57.58,17583.0,48.7322,48.7406,48.7152,48.7237,17583.0
2016-08-16 11:50:00,57.58,57.59,57.58,57.59,2924.0,48.7237,48.7322,48.7237,48.7322,2924.0
2016-08-16 11:55:00,57.59,57.61,57.58,57.6,14160.0,48.7322,48.7491,48.7237,48.7406,14160.0
2016-08-16 12:00:00,57.6,57.6,57.56,57.57,13733.0,48.7406,48.7406,48.7068,48.7152,13733.0
2016-08-16 12:05:00,57.57,57.58,57.55,57.58,7859.0,48.7152,48.7237,48.6983,48.7237,7859.0
2016-08-16 12:10:00,57.58,57.58,57.57,57.58,7378.0,48.7237,48.7237,48.7152,48.7237,7378.0
2016-08-16 12:15:00,57.58,57.58,57.57,57.58,3500.0,48.7237,48.7237,48.7152,48.7237,3500.0
2016-08-16 12:20:00,57.57,57.6,57.56,57.6,28064.0,48.7152,48.7406,48.7068,48.7406,28064.0
2016-08-16 12:25:00,57.6,57.6,57.57,57.58,31405.0,48.7406,48.7406,48.7152,48.7237,31405.0
2016-08-16 12:30:00,57.57,57.58,57.56,57.56,8754.0,48.7152,48.7237,48.7068,48.7068,8754.0
2016-08-16 12:35:00,57.56,57.57,57.55,57.57,5861.0,48.7068,48.7152,48.6983,48.7152,5861.0
2016-08-16 12:40:00,57.58,57.6,57.57,57.6,9944.0,48.7237,48.7406,48.7152,48.7406,9944.0
2016-08-16 12:45:00,57.61,57.62,57.59,57.62,6662.0,48.7491,48.7576,48.7322,48.7576,6662.0
2016-08-16 12:50:00,57.62,57.62,57.61,57.61,7579.0,48.7576,48.7576,48.7491,48.7491,7579.0
2016-08-16 12:55:00,57.62,57.63,57.61,57.63,3200.0,48.7576,48.766,48.7491,48.766,3200.0
2016-08-16 13:00:00,57.63,57.65,57.63,57.64,41025.0,48.766,48.7829,48.766,48.7745,41025.0
2016-08-16 13:05:00,57.65,57.65,57.63,57.64,3100.0,48.7829,48.7829,48.766,48.7745,3100.0
2016-08-16 13:10:00,57.63,57.64,57.6,57.61,12713.0,48.766,48.7745,48.7406,48.7491,12713.0
2016-08-16 13:15:00,57.61,57.61,57.58,57.59,18615.0,48.7491,48.7491,48.7237,48.7322,18615.0
2016-08-16 13:20:00,57.59,57.59,57.56,57.58,11020.0,48.7322,48.7322,48.7068,48.7237,11020.0
2016-08-16 13:25:00,57.57,57.6,57.57,57.59,2616.0,48.7152,48.7406,48.7152,48.7322,2616.0
2016-08-16 13:30:00,57.59,57.59,57.57,57.59,4632.0,48.7322,48.7322,48.7152,48.7322,4632.0
2016-08-16 13:35:00,57.58,57.6,57.58,57.59,5011.0,48.7237,48.7406,48.7237,48.7322,5011.0
2016-08-16 13:40:00,57.59,57.6,57.58,57.59,5155.0,48.7322,48.7406,48.7237,48.7322,5155.0
2016-08-16 13:45:00,57.59,57.61,57.58,57.6,2750.0,48.7322,48.7491,48.7237,48.7406,2750.0
2016-08-16 13:50:00,57.6,57.61,57.59,57.61,2254.0,48.7406,48.7491,48.7322,48.7491,2254.0
2016-08-16 13:55:00,57.61,57.61,57.59,57.61,2000.0,48.7491,48.7491,48.7322,48.7491,2000.0
2016-08-16 14:00:00,57.61,57.62,57.6,57.62,2137.0,48.7491,48.7576,48.7406,48.7576,2137.0
2016-08-16 14:05:00,57.62,57.62,57.59,57.6,1300.0,48.7576,48.7576,48.7322,48.7406,1300.0
2016-08-16 14:10:00,57.6,57.6,57.57,57.57,1625.0,48.7406,48.7406,48.7152,48.7152,1625.0
2016-08-16 14:15:00,57.57,57.57,57.54,57.55,6894.0,48.7152,48.7152,48.6899,48.6983,6894.0
2016-08-16 14:20:00,57.55,57.56,57.54,57.55,2925.0,48.6983,48.7068,48.6899,48.6983,2925.0
2016-08-16 14:25:00,57.54,57.58,57.53,57.57,4312.0,48.6899,48.7237,48.6814,48.7152,4312.0
2016-08-16 14:30:00,57.56,57.57,57.55,57.55,2600.0,48.7068,48.7152,48.6983,48.6983,2600.0
2016-08-16 14:35:00,57.56,57.57,57.56,57.57,1029.0,48.7068,48.7152,48.7068,48.7152,1029.0
2016-08-16 14:40:00,57.56,57.57,57.54,57.57,6077.0,48.7068,48.7152,48.6899,48.7152,6077.0
2016-08-16 14:45:00,57.57,57.58,57.56,57.58,6559.0,48.7152,48.7237,48.7068,48.7237,6559.0
2016-08-16 14:50:00,57.59,57.61,57.58,57.6,5949.0,48.7322,48.7491,48.7237,48.7406,5949.0
2016-08-16 14:55:00,57.6,57.6,57.58,57.59,9596.0,48.7406,48.7406,48.7237,48.7322,9596.0
2016-08-16 15:00:00,57.59,57.61,57.58,57.59,4905.0,48.7322,48.7491,48.7237,48.7322,4905.0
2016-08-16 15:05:00,57.59,57.6,57.59,57.6,3293.0,48.7322,48.7406,48.7322,48.7406,3293.0
2016-08-16 15:10:00,57.6,57.6,57.57,57.59,14888.0,48.7406,48.7406,48.7152,48.7322,14888.0
2016-08-16 15:15:00,57.59,57.59,57.57,57.59,7680.0,48.7322,48.7322,48.7152,48.7322,7680.0
2016-08-16 15:20:00,57.59,57.6,57.58,57.6,4700.0,48.7322,48.7406,48.7237,48.7406,4700.0
2016-08-16 15:25:00,57.6,57.6,57.57,57.58,5455.0,48.7406,48.7406,48.7152,48.7237,5455.0
2016-08-16 15:30:00,57.58,57.59,57.57,57.59,7748.0,48.7237,48.7322,48.7152,48.7322,7748.0
2016-08-16 15:35:00,57.59,57.59,57.56,57.57,11770.0,48.7322,48.7322,48.7068,48.7152,11770.0
2016-08-16 15:40:00,57.57,57.59,57.56,57.59,20143.0,48.7152,48.7322,48.7068,48.7322,20143.0
2016-08-16 15:45:00,57.59,57.61,57.58,57.6,29185.0,48.7322,48.7491,48.7237,48.7406,29185.0
2016-08-16 15:50:00,57.6,57.6,57.58,57.59,23138.0,48.7406,48.7406,48.7237,48.7322,23138.0
2016-08-16 15:55:00,57.59,57.59,57.55,57.59,88048.0,48.7322,48.7322,48.6983,48.7322,88048.0
2016-08-17 09:30:00,56.71,56.71,56.59,56.66,43205.0,47.9875,47.9875,47.886,47.9452,43205.0
2016-08-17 09:35:00,56.65,56.65,56.59,56.61,36868.0,47.9367,47.9367,47.886,47.9029,36868.0
2016-08-17 09:40:00,56.6,56.6,56.57,56.57,35443.0,47.8944,47.8944,47.8691,47.8691,35443.0
2016-08-17 09:45:00,56.56,56.6,56.54,56.57,86454.0,47.8606,47.8944,47.8437,47.8691,86454.0
2016-08-17 09:50:00,56.57,56.6,56.55,56.55,56222.0,47.8691,47.8944,47.8521,47.8521,56222.0
2016-08-17 09:55:00,56.56,56.56,56.5,56.5,20579.0,47.8606,47.8606,47.8098,47.8098,20579.0
2016-08-17 10:00:00,56.49,56.5,56.44,56.45,33230.0,47.8014,47.8098,47.759,47.7675,33230.0
2016-08-17 10:05:00,56.46,56.48,56.45,56.46,15968.0,47.776,47.7929,47.7675,47.776,15968.0
2016-08-17 10:10:00,56.45,56.49,56.45,56.47,36183.0,47.7675,47.8014,47.7675,47.7844,36183.0
2016-08-17 10:15:00,56.47,56.47,56.44,56.46,12549.0,47.7844,47.7844,47.759,47.776,12549.0
2016-08-17 10:20:00,56.45,56.45,56.43,56.44,12225.0,47.7675,47.7675,47.7506,47.759,12225.0
2016-08-17 10:25:00,56.44,56.45,56.42,56.45,5610.0,47.759,47.7675,47.7421,47.7675,5610.0
2016-08-17 10:30:00,56.43,56.52,56.43,56.46,35967.0,47.7506,47.8267,47.7506,47.776,35967.0
2016-08-17 10:35:00,56.47,56.48,56.44,56.45,18930.0,47.7844,47.7929,47.759,47.7675,18930.0
2016-08-17 10:40:00,56.44,56.44,56.42,56.43,6957.0,47.759,47.759,47.7421,47.7506,6957.0
2016-08-17 10:45:00,56.43,56.48,56.43,56.48,7114.0,47.7506,47.7929,47.7506,47.7929,7114.0
2016-08-17 10:50:00,56.46,56.47,56.45,56.47,10455.0,47.776,47.7844,47.7675,47.7844,10455.0
2016-08-17 10:55:00,56.47,56.5,56.47,56.48,13523.0,47.7844,47.8098,47.7844,47.7929,13523.0
2016-08-17 11:00:00,56.48,56.5,56.47,56.48,14250.0,47.7929,47.8098,47.7844,47.7929,14250.0
2016-08-17 11:05:00,56.48,56.48,56.46,56.47,18068.0,47.7929,47.7929,47.776,47.7844,18068.0
2016-08-17 11:10:00,56.47,56.48,56.44,56.45,49209.0,47.7844,47.7929,47.759,47.7675,49209.0
2016-08-17 11:15:00,56.45,56.49,56.44,56.48,14443.0,47.7675,47.8014,47.759,47.7929,14443.0
2016-08-17 11:20:00,56.48,56.48,56.4,56.41,25805.0,47.7929,47.7929,47.7252,47.7337,25805.0
2016-08-17 11:25:00,56.42,56.42,56.32,56.33,169214.0,47.7421,47.7421,47.6575,47.666,169214.0
2016-08-17 11:30:00,56.33,56.35,56.33,56.35,71063.0,47.666,47.6829,47.666,47.6829,71063.0
2016-08-17 11:35:00,56.34,56.36,56.31,56.33,12685.0,47.6744,47.6914,47.649,47.666,12685.0
2016-08-17 11:40:00,56.32,56.33,56.31,56.33,4938.0,47.6575,47.666,47.649,47.666,4938.0
2016-08-17 11:45:00,56.33,56.35,56.33,56.34,11723.0,47.666,47.6829,47.666,47.6744,11723.0
2016-08-17 11:50:00,56.34,56.35,56.33,56.33,4114.0,47.6744,47.6829,47.666,47.666,4114.0
2016-08-17 11:55:00,56.33,56.35,56.32,56.33,8720.0,47.666,47.6829,47.6575,47.666,8720.0
2016-08-17 12:00:00,56.33,56.35,56.33,56.35,5575.0,47.666,47.6829,47.666,47.6829,5575.0
2016-08-17 12:05:00,56.35,56.36,56.34,56.36,15848.0,47.6829,47.6914,47.6744,47.6914,15848.0
2016-08-17 12:10:00,56.36,56.38,56.34,56.35,14450.0,47.6914,47.7083,47.6744,47.6829,14450.0
2016-08-17 12:15:00,56.36,56.36,56.35,56.36,12470.0,47.6914,47.6914,47.6829,47.6914,12470.0
2016-08-17 12:20:00,56.35,56.4,56.35,56.39,7471.0,47.6829,47.7252,47.6829,47.7167,7471.0
2016-08-17 12:25:00,56.4,56.41,56.38,56.4,13256.0,47.7252,47.7337,47.7083,47.7252,13256.0
2016-08-17 12:30:00,56.4,56.4,56.37,56.37,8271.0,47.7252,47.7252,47.6998,47.6998,8271.0
2016-08-17 12:35:00,56.37,56.38,56.37,56.37,6910.0,47.6998,47.7083,47.6998,47.6998,6910.0
2016-08-17 12:40:00,56.38,56.39,56.37,56.39,4000.0,47.7083,47.7167,47.6998,47.7167,4000.0
2016-08-17 12:45:00,56.39,56.45,56.39,56.45,19465.0,47.7167,47.7675,47.7167,47.7675,19465.0
2016-08-17 12:50:00,56.45,56.46,56.43,56.45,19978.0,47.7675,47.776,47.7506,47.7675,19978.0
2016-08-17 12:55:00,56.45,56.45,56.42,56.44,10544.0,47.7675,47.7675,47.7421,47.759,10544.0
2016-08-17 13:00:00,56.44,56.44,56.43,56.43,5923.0,47.759,47.759,47.7506,47.7506,5923.0
2016-08-17 13:05:00,56.43,56.43,56.42,56.42,5900.0,47.7506,47.7506,47.7421,47.7421,5900.0
2016-08-17 13:10:00,56.42,56.43,56.42,56.43,500.0,47.7421,47.7506,47.7421,47.7506,500.0
2016-08-17 13:15:00,56.43,56.44,56.43,56.43,4301.0,47.7506,47.759,47.7506,47.7506,4301.0
2016-08-17 13:20:00,56.42,56.42,56.4,56.42,6316.0,47.7421,47.7421,47.7252,47.7421,6316.0
2016-08-17 13:25:00,56.42,56.46,56.42,56.46,2500.0,47.7421,47.776,47.7421,47.776,2500.0
2016-08-17 13:30:00,56.45,56.46,56.45,56.46,2546.0,47.7675,47.776,47.7675,47.776,2546.0
2016-08-17 13:35:00,56.46,56.5,56.45,56.5,7713.0,47.776,47.8098,47.7675,47.8098,7713.0
2016-08-17 13:40:00,56.51,56.53,56.47,56.48,8906.0,47.8183,47.8352,47.7844,47.7929,8906.0
2016-08-17 13:45:00,56.48,56.48,56.45,56.46,6920.0,47.7929,47.7929,47.7675,47.776,6920.0
2016-08-17 13:50:00,56.45,56.46,56.42,56.42,30476.0,47.7675,47.776,47.7421,47.7421,30476.0
2016-08-17 13:55:00,56.42,56.44,56.4,56.44,22409.0,47.7421,47.759,47.7252,47.759,22409.0
2016-08-17 14:00:00,56.48,56.61,56.31,56.61,32422.0,47.7929,47.9029,47.649,47.9029,32422.0
2016-08-17 14:05:00,56.6,56.8,56.57,56.78,45345.0,47.8944,48.0637,47.8691,48.0468,45345.0
2016-08-17 14:10:00,56.78,56.94,56.78,56.91,99711.0,48.0468,48.1821,48.0468,48.1568,99711.0
2016-08-17 14:15:00,56.91,56.92,56.79,56.83,68248.0,48.1568,48.1652,48.0552,48.0891,68248.0
2016-08-17 14:20:00,56.83,56.86,56.75,56.79,33165.0,48.0891,48.1144,48.0214,48.0552,33165.0
2016-08-17 14:25:00,56.79,56.91,56.78,56.9,32379.0,48.0552,48.1568,48.0468,48.1483,32379.0
2016-08-17 14:30:00,56.9,56.9,56.86,56.87,11498.0,48.1483,48.1483,48.1144,48.1229,11498.0
2016-08-17 14:35:00,56.87,56.89,56.84,56.87,6678.0,48.1229,48.1398,48.0975,48.1229,6678.0
2016-08-17 14:40:00,56.85,56.87,56.82,56.83,13514.0,48.106,48.1229,48.0806,48.0891,13514.0
2016-08-17 14:45:00,56.82,56.89,56.82,56.87,9698.0,48.0806,48.1398,48.0806,48.1229,9698.0
2016-08-17 14:50:00,56.87,56.87,56.82,56.82,16268.0,48.1229,48.1229,48.0806,48.0806,16268.0
2016-08-17 14:55:00,56.82,56.83,56.8,56.83,19743.0,48.0806,48.0891,48.0637,48.0891,19743.0
2016-08-17 15:00:00,56.83,56.83,56.77,56.78,8645.0,48.0891,48.0891,48.0383,48.0468,8645.0
2016-08-17 15:05:00,56.79,56.8,56.77,56.78,13830.0,48.0552,48.0637,48.0383,48.0468,13830.0
2016-08-17 15:10:00,56.78,56.79,56.75,56.78,14820.0,48.0468,48.0552,48.0214,48.0468,14820.0
2016-08-17 15:15:00,56.79,56.82,56.77,56.81,28862.0,48.0552,48.0806,48.0383,48.0721,28862.0
2016-08-17 15:20:00,56.81,56.84,56.8,56.82,12269.0,48.0721,48.0975,48.0637,48.0806,12269.0
2016-08-17 15:25:00,56.82,56.88,56.82,56.86,10845.0,48.0806,48.1314,48.0806,48.1144,10845.0
2016-08-17 15:30:00,56.87,56.87,56.82,56.85,17745.0,48.1229,48.1229,48.0806,48.106,17745.0
2016-08-17 15:35:00,56.85,56.88,56.84,56.88,5893.0,48.106,48.1314,48.0975,48.1314,5893.0
2016-08-17 15:40:00,56.88,56.88,56.86,56.88,9732.0,48.1314,48.1314,48.1144,48.1314,9732.0
2016-08-17 15:45:00,56.88,56.93,56.88,56.92,14301.0,48.1314,48.1737,48.1314,48.1652,14301.0
2016-08-17 15:50:00,56.92,56.94,56.87,56.88,51850.0,48.1652,48.1821,48.1229,48.1314,51850.0
2016-08-17 15:55:00,56.87,56.88,56.83,56.84,59077.0,48.1229,48.1314,48.0891,48.0975,59077.0
2016-08-18 09:30:00,57.25,57.38,57.23,57.33,23311.0,48.4445,48.5545,48.4275,48.5122,23311.0
2016-08-18 09:35:00,57.33,57.37,57.25,57.26,79346.0,48.5122,48.546,48.4445,48.4529,79346.0
2016-08-18 09:40:00,57.25,57.26,57.2,57.23,35538.0,48.4445,48.4529,48.4022,48.4275,35538.0
2016-08-18 09:45:00,57.25,57.3,57.25,57.29,19114.0,48.4445,48.4868,48.4445,48.4783,19114.0
2016-08-18 09:50:00,57.29,57.31,57.25,57.3,13307.0,48.4783,48.4952,48.4445,48.4868,13307.0
2016-08-18 09:55:00,57.29,57.34,57.29,57.33,54167.0,48.4783,48.5206,48.4783,48.5122,54167.0
2016-08-18 10:00:00,57.31,57.34,57.28,57.34,25348.0,48.4952,48.5206,48.4698,48.5206,25348.0
2016-08-18 10:05:00,57.34,57.36,57.26,57.26,47049.0,48.5206,48.5375,48.4529,48.4529,47049.0
2016-08-18 10:10:00,57.27,57.31,57.27,57.3,17049.0,48.4614,48.4952,48.4614,48.4868,17049.0
2016-08-18 10:15:00,57.31,57.34,57.3,57.33,16496.0,48.4952,48.5206,48.4868,48.5122,16496.0
2016-08-18 10:20:00,57.33,57.36,57.32,57.34,20076.0,48.5122,48.5375,48.5037,48.5206,20076.0
2016-08-18 10:25:00,57.33,57.34,57.31,57.34,7799.0,48.5122,48.5206,48.4952,48.5206,7799.0
2016-08-18 10:30:00,57.34,57.41,57.34,57.41,18831.0,48.5206,48.5799,48.5206,48.5799,18831.0
2016-08-18 10:35:00,57.41,57.41,57.34,57.37,32140.0,48.5799,48.5799,48.5206,48.546,32140.0
2016-08-18 10:40:00,57.37,57.39,57.35,57.38,23273.0,48.546,48.5629,48.5291,48.5545,23273.0
2016-08-18 10:45:00,57.39,57.4,57.37,57.39,17600.0,48.5629,48.5714,48.546,48.5629,17600.0
2016-08-18 10:50:00,57.39,57.4,57.38,57.39,10359.0,48.5629,48.5714,48.5545,48.5629,10359.0
2016-08-18 10:55:00,57.39,57.44,57.39,57.44,17842.0,48.5629,48.6052,48.5629,48.6052,17842.0
2016-08-18 11:00:00,57.44,57.44,57.4,57.43,16346.0,48.6052,48.6052,48.5714,48.5968,16346.0
2016-08-18 11:05:00,57.43,57.45,57.43,57.45,52474.0,48.5968,48.6137,48.5968,48.6137,52474.0
2016-08-18 11:10:00,57.45,57.49,57.45,57.49,7290.0,48.6137,48.6475,48.6137,48.6475,7290.0
2016-08-18 11:15:00,57.48,57.49,57.46,57.46,24032.0,48.6391,48.6475,48.6222,48.6222,24032.0
2016-08-18 11:20:00,57.46,57.52,57.46,57.52,15864.0,48.6222,48.6729,48.6222,48.6729,15864.0
2016-08-18 11:25:00,57.51,57.53,57.51,57.52,15153.0,48.6645,48.6814,48.6645,48.6729,15153.0
2016-08-18 11:30:00,57.53,57.55,57.53,57.55,20285.0,48.6814,48.6983,48.6814,48.6983,20285.0
2016-08-18 11:35:00,57.54,57.55,57.51,57.52,23548.0,48.6899,48.6983,48.6645,48.6729,23548.0
2016-08-18 11:40:00,57.52,57.54,57.51,57.53,25407.0,48.6729,48.6899,48.6645,48.6814,25407.0
2016-08-18 11:45:00,57.53,57.54,57.52,57.54,7900.0,48.6814,48.6899,48.6729,48.6899,7900.0
2016-08-18 11:50:00,57.53,57.54,57.52,57.53,8668.0,48.6814,48.6899,48.6729,48.6814,8668.0
2016-08-18 11:55:00,57.52,57.52,57.47,57.49,7955.0,48.6729,48.6729,48.6306,48.6475,7955.0
2016-08-18 12:00:00,57.49,57.49,57.46,57.48,18579.0,48.6475,48.6475,48.6222,48.6391,18579.0
2016-08-18 12:05:00,57.47,57.5,57.47,57.5,8432.0,48.6306,48.656,48.6306,48.656,8432.0
2016-08-18 12:10:00,57.5,57.51,57.48,57.5,21978.0,48.656,48.6645,48.6391,48.656,21978.0
2016-08-18 12:15:00,57.5,57.5,57.48,57.48,5649.0,48.656,48.656,48.6391,48.6391,5649.0
2016-08-18 12:20:00,57.48,57.48,57.4,57.43,36472.0,48.6391,48.6391,48.5714,48.5968,36472.0
2016-08-18 12:25:00,57.43,57.46,57.42,57.44,14838.0,48.5968,48.6222,48.5883,48.6052,14838.0
2016-08-18 12:30:00,57.44,57.44,57.42,57.43,5496.0,48.6052,48.6052,48.5883,48.5968,5496.0
2016-08-18 12:35:00,57.43,57.44,57.39,57.44,19558.0,48.5968,48.6052,48.5629,48.6052,19558.0
2016-08-18 12:40:00,57.44,57.48,57.44,57.48,7000.0,48.6052,48.6391,48.6052,48.6391,7000.0
2016-08-18 12:45:00,57.47,57.48,57.46,57.47,14488.0,48.6306,48.6391,48.6222,48.6306,14488.0
2016-08-18 12:50:00,57.46,57.46,57.42,57.44,18512.0,48.6222,48.6222,48.5883,48.6052,18512.0
2016-08-18 12:55:00,57.45,57.45,57.38,57.39,41324.0,48.6137,48.6137,48.5545,48.5629,41324.0
2016-08-18 13:00:00,57.39,57.44,57.39,57.42,24052.0,48.5629,48.6052,48.5629,48.5883,24052.0
2016-08-18 13:05:00,57.42,57.45,57.41,57.45,9633.0,48.5883,48.6137,48.5799,48.6137,9633.0
2016-08-18 13:10:00,57.45,57.49,57.45,57.48,9631.0,48.6137,48.6475,48.6137,48.6391,9631.0
2016-08-18 13:15:00,57.49,57.49,57.46,57.47,3381.0,48.6475,48.6475,48.6222,48.6306,3381.0
2016-08-18 13:20:00,57.47,57.48,57.45,57.45,9007.0,48.6306,48.6391,48.6137,48.6137,9007.0
2016-08-18 13:25:00,57.45,57.47,57.44,57.46,6900.0,48.6137,48.6306,48.6052,48.6222,6900.0
2016-08-18 13:30:00,57.46,57.49,57.46,57.48,7613.0,48.6222,48.6475,48.6222,48.6391,7613.0
2016-08-18 13:35:00,57.47,57.49,57.46,57.49,6780.0,48.6306,48.6475,48.6222,48.6475,6780.0
2016-08-18 13:40:00,57.48,57.5,57.47,57.49,10919.0,48.6391,48.656,48.6306,48.6475,10919.0
2016-08-18 13:45:00,57.5,57.51,57.48,57.5,45404.0,48.656,48.6645,48.6391,48.656,45404.0
2016-08-18 13:50:00,57.5,57.51,57.48,57.5,13908.0,48.656,48.6645,48.6391,48.656,13908.0
2016-08-18 13:55:00,57.5,57.51,57.48,57.5,15275.0,48.656,48.6645,48.6391,48.656,15275.0
2016-08-18 14:00:00,57.5,57.52,57.49,57.51,36537.0,48.656,48.6729,48.6475,48.6645,36537.0
2016-08-18 14:05:00,57.51,57.52,57.48,57.52,16714.0,48.6645,48.6729,48.6391,48.6729,16714.0
2016-08-18 14:10:00,57.52,57.56,57.52,57.55,12032.0,48.6729,48.7068,48.6729,48.6983,12032.0
2016-08-18 14:15:00,57.55,57.58,57.55,57.58,19373.0,48.6983,48.7237,48.6983,48.7237,19373.0
2016-08-18 14:20:00,57.58,57.6,57.56,57.58,19626.0,48.7237,48.7406,48.7068,48.7237,19626.0
2016-08-18 14:25:00,57.57,57.59,57.57,57.58,13553.0,48.7152,48.7322,48.7152,48.7237,13553.0
2016-08-18 14:30:00,57.57,57.58,57.54,57.56,12322.0,48.7152,48.7237,48.6899,48.7068,12322.0
2016-08-18 14:35:00,57.57,57.59,57.55,57.59,15760.0,48.7152,48.7322,48.6983,48.7322,15760.0
2016-08-18 14:40:00,57.59,57.61,57.59,57.61,21242.0,48.7322,48.7491,48.7322,48.7491,21242.0
2016-08-18 14:45:00,57.6,57.61,57.59,57.61,8744.0,48.7406,48.7491,48.7322,48.7491,8744.0
2016-08-18 14:50:00,57.61,57.62,57.6,57.61,6103.0,48.7491,48.7576,48.7406,48.7491,6103.0
2016-08-18 14:55:00,57.61,57.62,57.6,57.6,12810.0,48.7491,48.7576,48.7406,48.7406,12810.0
2016-08-18 15:00:00,57.61,57.63,57.6,57.63,14627.0,48.7491,48.766,48.7406,48.766,14627.0
2016-08-18 15:05:00,57.64,57.65,57.63,57.65,9900.0,48.7745,48.7829,48.766,48.7829,9900.0
2016-08-18 15:10:00,57.64,57.65,57.63,57.63,8809.0,48.7745,48.7829,48.766,48.766,8809.0
2016-08-18 15:15:00,57.64,57.65,57.63,57.64,27926.0,48.7745,48.7829,48.766,48.7745,27926.0
2016-08-18 15:20:00,57.64,57.66,57.63,57.65,5473.0,48.7745,48.7914,48.766,48.7829,5473.0
2016-08-18 15:25:00,57.66,57.66,57.64,57.64,9985.0,48.7914,48.7914,48.7745,48.7745,9985.0
2016-08-18 15:30:00,57.64,57.65,57.62,57.63,13063.0,48.7745,48.7829,48.7576,48.766,13063.0
2016-08-18 15:35:00,57.63,57.64,57.62,57.63,15969.0,48.766,48.7745,48.7576,48.766,15969.0
2016-08-18 15:40:00,57.63,57.64,57.61,57.62,22575.0,48.766,48.7745,48.7491,48.7576,22575.0
2016-08-18 15:45:00,57.62,57.62,57.6,57.61,27803.0,48.7576,48.7576,48.7406,48.7491,27803.0
2016-08-18 15:50:00,57.61,57.63,57.6,57.63,62786.0,48.7491,48.766,48.7406,48.766,62786.0
2016-08-18 15:55:00,57.62,57.67,57.61,57.66,110385.0,48.7576,48.7999,48.7491,48.7914,110385.0
2016-08-19 09:30:00,57.05,57.07,56.9,56.93,27781.0,48.2752,48.2921,48.1483,48.1737,27781.0
2016-08-19 09:35:00,56.94,56.94,56.87,56.87,21183.0,48.1821,48.1821,48.1229,48.1229,21183.0
2016-08-19 09:40:00,56.87,56.94,56.85,56.89,29382.0,48.1229,48.1821,48.106,48.1398,29382.0
2016-08-19 09:45:00,56.89,56.89,56.82,56.85,53034.0,48.1398,48.1398,48.0806,48.106,53034.0
2016-08-19 09:50:00,56.85,56.9,56.84,56.9,19758.0,48.106,48.1483,48.0975,48.1483,19758.0
2016-08-19 09:55:00,56.9,56.92,56.87,56.89,17233.0,48.1483,48.1652,48.1229,48.1398,17233.0
2016-08-19 10:00:00,56.89,56.92,56.89,56.89,17358.0,48.1398,48.1652,48.1398,48.1398,17358.0
2016-08-19 10:05:00,56.88,56.93,56.88,56.9,47219.0,48.1314,48.1737,48.1314,48.1483,47219.0
2016-08-19 10:10:00,56.9,56.92,56.88,56.9,7809.0,48.1483,48.1652,48.1314,48.1483,7809.0
2016-08-19 10:15:00,56.91,56.94,56.89,56.93,25093.0,48.1568,48.1821,48.1398,48.1737,25093.0
2016-08-19 10:20:00,56.93,56.97,56.92,56.96,23549.0,48.1737,48.2075,48.1652,48.1991,23549.0
2016-08-19 10:25:00,56.97,57.0,56.96,57.0,54064.0,48.2075,48.2329,48.1991,48.2329,54064.0
2016-08-19 10:30:00,57.0,57.01,56.99,56.99,53859.0,48.2329,48.2414,48.2245,48.2245,53859.0
2016-08-19 10:35:00,56.99,57.02,56.99,57.01,9109.0,48.2245,48.2498,48.2245,48.2414,9109.0
2016-08-19 10:40:00,57.01,57.07,57.0,57.04,24668.0,48.2414,48.2921,48.2329,48.2668,24668.0
2016-08-19 10:45:00,57.04,57.05,57.03,57.04,8346.0,48.2668,48.2752,48.2583,48.2668,8346.0
2016-08-19 10:50:00,57.04,57.05,57.02,57.02,19191.0,48.2668,48.2752,48.2498,48.2498,19191.0
2016-08-19 10:55:00,57.03,57.04,57.02,57.04,97021.0,48.2583,48.2668,48.2498,48.2668,97021.0
2016-08-19 11:00:00,57.04,57.06,57.03,57.06,37700.0,48.2668,48.2837,48.2583,48.2837,37700.0
2016-08-19 11:05:00,57.05,57.06,57.04,57.05,50421.0,48.2752,48.2837,48.2668,48.2752,50421.0
2016-08-19 11:10:00,57.06,57.07,57.06,57.06,4109.0,48.2837,48.2921,48.2837,48.2837,4109.0
2016-08-19 11:15:00,57.06,57.06,57.05,57.05,3813.0,48.2837,48.2837,48.2752,48.2752,3813.0
2016-08-19 11:20:00,57.06,57.08,57.06,57.08,1625.0,48.2837,48.3006,48.2837,48.3006,1625.0
2016-08-19 11:25:00,57.08,57.1,57.06,57.09,24702.0,48.3006,48.3175,48.2837,48.3091,24702.0
2016-08-19 11:30:00,57.09,57.09,57.05,57.06,16381.0,48.3091,48.3091,48.2752,48.2837,16381.0
2016-08-19 11:35:00,57.07,57.08,57.06,57.06,18696.0,48.2921,48.3006,48.2837,48.2837,18696.0
2016-08-19 11:40:00,57.06,57.1,57.06,57.1,6100.0,48.2837,48.3175,48.2837,48.3175,6100.0
2016-08-19 11:45:00,57.09,57.1,57.08,57.1,3551.0,48.3091,48.3175,48.3006,48.3175,3551.0
2016-08-19 11:50:00,57.1,57.13,57.1,57.13,1475.0,48.3175,48.3429,48.3175,48.3429,1475.0
2016-08-19 11:55:00,57.13,57.15,57.13,57.15,1600.0,48.3429,48.3598,48.3429,48.3598,1600.0
2016-08-19 12:00:00,57.16,57.16,57.12,57.16,7488.0,48.3683,48.3683,48.3345,48.3683,7488.0
2016-08-19 12:05:00,57.15,57.16,57.15,57.16,2500.0,48.3598,48.3683,48.3598,48.3683,2500.0
2016-08-19 12:10:00,57.17,57.18,57.16,57.17,4069.0,48.3768,48.3852,48.3683,48.3768,4069.0
2016-08-19 12:15:00,57.17,57.17,57.11,57.16,13730.0,48.3768,48.3768,48.326,48.3683,13730.0
2016-08-19 12:20:00,57.15,57.16,57.14,57.16,1519.0,48.3598,48.3683,48.3514,48.3683,1519.0
2016-08-19 12:25:00,57.16,57.16,57.14,57.14,3280.0,48.3683,48.3683,48.3514,48.3514,3280.0
2016-08-19 12:30:00,57.14,57.15,57.13,57.14,4685.0,48.3514,48.3598,48.3429,48.3514,4685.0
2016-08-19 12:35:00,57.13,57.14,57.13,57.13,2942.0,48.3429,48.3514,48.3429,48.3429,2942.0
2016-08-19 12:40:00,57.13,57.13,57.13,57.13,1500.0,48.3429,48.3429,48.3429,48.3429,1500.0
2016-08-19 12:45:00,57.14,57.15,57.11,57.11,4666.0,48.3514,48.3598,48.326,48.326,4666.0
2016-08-19 12:50:00,57.11,57.11,57.07,57.1,11962.0,48.326,48.326,48.2921,48.3175,11962.0
2016-08-19 12:55:00,57.1,57.12,57.09,57.12,2442.0,48.3175,48.3345,48.3091,48.3345,2442.0
2016-08-19 13:00:00,57.12,57.12,57.08,57.11,9929.0,48.3345,48.3345,48.3006,48.326,9929.0
2016-08-19 13:05:00,57.11,57.12,57.1,57.11,2191.0,48.326,48.3345,48.3175,48.326,2191.0
2016-08-19 13:10:00,57.11,57.14,57.11,57.13,2923.0,48.326,48.3514,48.326,48.3429,2923.0
2016-08-19 13:15:00,57.13,57.13,57.11,57.11,4333.0,48.3429,48.3429,48.326,48.326,4333.0
2016-08-19 13:20:00,57.12,57.12,57.12,57.12,200.0,48.3345,48.3345,48.3345,48.3345,200.0
2016-08-19 13:25:00,57.11,57.12,57.11,57.11,2234.0,48.326,48.3345,48.326,48.326,2234.0
2016-08-19 13:30:00,57.11,57.12,57.09,57.1,4212.0,48.326,48.3345,48.3091,48.3175,4212.0
2016-08-19 13:35:00,57.11,57.15,57.11,57.14,7678.0,48.326,48.3598,48.326,48.3514,7678.0
2016-08-19 13:40:00,57.14,57.16,57.14,57.14,8896.0,48.3514,48.3683,48.3514,48.3514,8896.0
2016-08-19 13:45:00,57.15,57.17,57.15,57.16,2023.0,48.3598,48.3768,48.3598,48.3683,2023.0
2016-08-19 13:50:00,57.16,57.16,57.14,57.14,1400.0,48.3683,48.3683,48.3514,48.3514,1400.0
2016-08-19 13:55:00,57.15,57.16,57.14,57.15,4431.0,48.3598,48.3683,48.3514,48.3598,4431.0
2016-08-19 14:00:00,57.15,57.16,57.15,57.16,2100.0,48.3598,48.3683,48.3598,48.3683,2100.0
2016-08-19 14:05:00,57.15,57.16,57.15,57.16,2151.0,48.3598,48.3683,48.3598,48.3683,2151.0
2016-08-19 14:10:00,57.17,57.18,57.17,57.17,1800.0,48.3768,48.3852,48.3768,48.3768,1800.0
2016-08-19 14:15:00,57.17,57.18,57.17,57.17,6965.0,48.3768,48.3852,48.3768,48.3768,6965.0
2016-08-19 14:20:00,57.18,57.18,57.17,57.18,7775.0,48.3852,48.3852,48.3768,48.3852,7775.0
2016-08-19 14:25:00,57.17,57.17,57.16,57.16,4559.0,48.3768,48.3768,48.3683,48.3683,4559.0
2016-08-19 14:30:00,57.17,57.19,57.17,57.17,4239.0,48.3768,48.3937,48.3768,48.3768,4239.0
2016-08-19 14:35:00,57.18,57.19,57.17,57.18,15697.0,48.3852,48.3937,48.3768,48.3852,15697.0
2016-08-19 14:40:00,57.18,57.2,57.17,57.2,34597.0,48.3852,48.4022,48.3768,48.4022,34597.0
2016-08-19 14:45:00,57.2,57.21,57.2,57.2,14625.0,48.4022,48.4106,48.4022,48.4022,14625.0
2016-08-19 14:50:00,57.21,57.22,57.2,57.21,41219.0,48.4106,48.4191,48.4022,48.4106,41219.0
2016-08-19 14:55:00,57.21,57.21,57.19,57.19,3900.0,48.4106,48.4106,48.3937,48.3937,3900.0
2016-08-19 15:00:00,57.19,57.2,57.19,57.2,1700.0,48.3937,48.4022,48.3937,48.4022,1700.0
2016-08-19 15:05:00,57.2,57.21,57.19,57.21,2000.0,48.4022,48.4106,48.3937,48.4106,2000.0
2016-08-19 15:10:00,57.21,57.24,57.19,57.24,26692.0,48.4106,48.436,48.3937,48.436,26692.0
2016-08-19 15:15:00,57.24,57.25,57.24,57.24,21220.0,48.436,48.4445,48.436,48.436,21220.0
2016-08-19 15:20:00,57.24,57.24,57.21,57.21,14392.0,48.436,48.436,48.4106,48.4106,14392.0
2016-08-19 15:25:00,57.22,57.26,57.22,57.26,6905.0,48.4191,48.4529,48.4191,48.4529,6905.0
2016-08-19 15:30:00,57.26,57.26,57.24,57.25,8411.0,48.4529,48.4529,48.436,48.4445,8411.0
2016-08-19 15:35:00,57.25,57.29,57.25,57.28,40996.0,48.4445,48.4783,48.4445,48.4698,40996.0
2016-08-19 15:40:00,57.28,57.29,57.27,57.27,23719.0,48.4698,48.4783,48.4614,48.4614,23719.0
2016-08-19 15:45:00,57.26,57.31,57.25,57.3,22412.0,48.4529,48.4952,48.4445,48.4868,22412.0
2016-08-19 15:50:00,57.3,57.31,57.29,57.29,12455.0,48.4868,48.4952,48.4783,48.4783,12455.0
2016-08-19 15:55:00,57.28,57.28,57.23,57.26,83914.0,48.4698,48.4698,48.4275,48.4529,83914.0
2016-08-22 09:30:00,56.79,56.79,56.51,56.51,66983.0,48.0552,48.0552,47.8183,47.8183,66983.0
2016-08-22 09:35:00,56.51,56.56,56.49,56.55,24353.0,47.8183,47.8606,47.8014,47.8521,24353.0
2016-08-22 09:40:00,56.54,56.57,56.52,56.55,33162.0,47.8437,47.8691,47.8267,47.8521,33162.0
2016-08-22 09:45:00,56.55,56.57,56.53,56.53,59213.0,47.8521,47.8691,47.8352,47.8352,59213.0
2016-08-22 09:50:00,56.53,56.56,56.51,56.52,38417.0,47.8352,47.8606,47.8183,47.8267,38417.0
2016-08-22 09:55:00,56.51,56.54,56.51,56.54,12171.0,47.8183,47.8437,47.8183,47.8437,12171.0
2016-08-22 10:00:00,56.54,56.54,56.5,56.51,17909.0,47.8437,47.8437,47.8098,47.8183,17909.0
2016-08-22 10:05:00,56.51,56.51,56.49,56.5,45252.0,47.8183,47.8183,47.8014,47.8098,45252.0
2016-08-22 10:10:00,56.51,56.52,56.5,56.51,24055.0,47.8183,47.8267,47.8098,47.8183,24055.0
2016-08-22 10:15:00,56.52,56.59,56.51,56.58,62107.0,47.8267,47.886,47.8183,47.8775,62107.0
2016-08-22 10:20:00,56.58,56.58,56.54,56.55,10656.0,47.8775,47.8775,47.8437,47.8521,10656.0
2016-08-22 10:25:00,56.56,56.57,56.54,56.55,22048.0,47.8606,47.8691,47.8437,47.8521,22048.0
2016-08-22 10:30:00,56.55,56.57,56.54,56.57,24832.0,47.8521,47.8691,47.8437,47.8691,24832.0
2016-08-22 10:35:00,56.57,56.57,56.52,56.53,11985.0,47.8691,47.8691,47.8267,47.8352,11985.0
2016-08-22 10:40:00,56.54,56.56,56.53,56.55,23439.0,47.8437,47.8606,47.8352,47.8521,23439.0
2016-08-22 10:45:00,56.55,56.57,56.55,56.57,6728.0,47.8521,47.8691,47.8521,47.8691,6728.0
2016-08-22 10:50:00,56.56,56.57,56.55,56.57,11861.0,47.8606,47.8691,47.8521,47.8691,11861.0
2016-08-22 10:55:00,56.57,56.57,56.54,56.55,15759.0,47.8691,47.8691,47.8437,47.8521,15759.0
2016-08-22 11:00:00,56.55,56.59,56.55,56.57,4651.0,47.8521,47.886,47.8521,47.8691,4651.0
2016-08-22 11:05:00,56.56,56.56,56.55,56.55,7525.0,47.8606,47.8606,47.8521,47.8521,7525.0
2016-08-22 11:10:00,56.55,56.57,56.55,56.56,33527.0,47.8521,47.8691,47.8521,47.8606,33527.0
2016-08-22 11:15:00,56.55,56.55,56.49,56.49,19882.0,47.8521,47.8521,47.8014,47.8014,19882.0
2016-08-22 11:20:00,56.5,56.5,56.45,56.46,86375.0,47.8098,47.8098,47.7675,47.776,86375.0
2016-08-22 11:25:00,56.45,56.46,56.44,56.44,6679.0,47.7675,47.776,47.759,47.759,6679.0
2016-08-22 11:30:00,56.44,56.5,56.42,56.48,31604.0,47.759,47.8098,47.7421,47.7929,31604.0
2016-08-22 11:35:00,56.48,56.5,56.48,56.49,4102.0,47.7929,47.8098,47.7929,47.8014,4102.0
2016-08-22 11:40:00,56.49,56.52,56.49,56.49,10614.0,47.8014,47.8267,47.8014,47.8014,10614.0
2016-08-22 11:45:00,56.48,56.51,56.48,56.5,5948.0,47.7929,47.8183,47.7929,47.8098,5948.0
2016-08-22 11:50:00,56.51,56.53,56.51,56.53,1930.0,47.8183,47.8352,47.8183,47.8352,1930.0
2016-08-22 11:55:00,56.52,56.54,56.5,56.51,15166.0,47.8267,47.8437,47.8098,47.8183,15166.0
2016-08-22 12:00:00,56.51,56.52,56.49,56.49,13046.0,47.8183,47.8267,47.8014,47.8014,13046.0
2016-08-22 12:05:00,56.5,56.5,56.47,56.49,9354.0,47.8098,47.8098,47.7844,47.8014,9354.0
2016-08-22 12:10:00,56.49,56.49,56.47,56.47,6209.0,47.8014,47.8014,47.7844,47.7844,6209.0
2016-08-22 12:15:00,56.48,56.48,56.46,56.46,2200.0,47.7929,47.7929,47.776,47.776,2200.0
2016-08-22 12:20:00,56.47,56.54,56.47,56.54,5042.0,47.7844,47.8437,47.7844,47.8437,5042.0
2016-08-22 12:25:00,56.55,56.59,56.54,56.55,30469.0,47.8521,47.886,47.8437,47.8521,30469.0
2016-08-22 12:30:00,56.55,56.56,56.54,56.54,15433.0,47.8521,47.8606,47.8437,47.8437,15433.0
2016-08-22 12:35:00,56.54,56.54,56.54,56.54,1501.0,47.8437,47.8437,47.8437,47.8437,1501.0
2016-08-22 12:40:00,56.54,56.54,56.51,56.51,15450.0,47.8437,47.8437,47.8183,47.8183,15450.0
2016-08-22 12:45:00,56.51,56.51,56.49,56.51,14884.0,47.8183,47.8183,47.8014,47.8183,14884.0
2016-08-22 12:50:00,56.51,56.52,56.48,56.49,14360.0,47.8183,47.8267,47.7929,47.8014,14360.0
2016-08-22 12:55:00,56.49,56.49,56.45,56.47,11200.0,47.8014,47.8014,47.7675,47.7844,11200.0
2016-08-22 13:00:00,56.47,56.48,56.46,56.46,2600.0,47.7844,47.7929,47.776,47.776,2600.0
2016-08-22 13:05:00,56.44,56.46,56.44,56.46,4760.0,47.759,47.776,47.759,47.776,4760.0
2016-08-22 13:10:00,56.47,56.48,56.47,56.48,400.0,47.7844,47.7929,47.7844,47.7929,400.0
2016-08-22 13:15:00,56.48,56.49,56.47,56.48,5850.0,47.7929,47.8014,47.7844,47.7929,5850.0
2016-08-22 13:20:00,56.47,56.47,56.39,56.39,4622.0,47.7844,47.7844,47.7167,47.7167,4622.0
2016-08-22 13:25:00,56.39,56.46,56.39,56.46,15185.0,47.7167,47.776,47.7167,47.776,15185.0
2016-08-22 13:30:00,56.45,56.45,56.4,56.4,4198.0,47.7675,47.7675,47.7252,47.7252,4198.0
2016-08-22 13:35:00,56.4,56.42,56.39,56.42,5467.0,47.7252,47.7421,47.7167,47.7421,5467.0
2016-08-22 13:40:00,56.42,56.46,56.42,56.45,5421.0,47.7421,47.776,47.7421,47.7675,5421.0
2016-08-22 13:45:00,56.45,56.48,56.45,56.47,3496.0,47.7675,47.7929,47.7675,47.7844,3496.0
2016-08-22 13:50:00,56.47,56.47,56.45,56.45,1436.0,47.7844,47.7844,47.7675,47.7675,1436.0
2016-08-22 13:55:00,56.46,56.47,56.45,56.47,3430.0,47.776,47.7844,47.7675,47.7844,3430.0
2016-08-22 14:00:00,56.46,56.5,56.46,56.49,4054.0,47.776,47.8098,47.776,47.8014,4054.0
2016-08-22 14:05:00,56.49,56.5,56.47,56.47,3988.0,47.8014,47.8098,47.7844,47.7844,3988.0
2016-08-22 14:10:00,56.47,56.47,56.45,56.47,2730.0,47.7844,47.7844,47.7675,47.7844,2730.0
2016-08-22 14:15:00,56.48,56.48,56.44,56.45,3430.0,47.7929,47.7929,47.759,47.7675,3430.0
2016-08-22 14:20:00,56.45,56.47,56.44,56.44,4156.0,47.7675,47.7844,47.759,47.759,4156.0
2016-08-22 14:25:00,56.44,56.45,56.42,56.42,15072.0,47.759,47.7675,47.7421,47.7421,15072.0
2016-08-22 14:30:00,56.42,56.45,56.42,56.45,3123.0,47.7421,47.7675,47.7421,47.7675,3123.0
2016-08-22 14:35:00,56.45,56.47,56.43,56.47,4693.0,47.7675,47.7844,47.7506,47.7844,4693.0
2016-08-22 14:40:00,56.46,56.48,56.46,56.47,2227.0,47.776,47.7929,47.776,47.7844,2227.0
2016-08-22 14:45:00,56.47,56.48,56.45,56.47,6350.0,47.7844,47.7929,47.7675,47.7844,6350.0
2016-08-22 14:50:00,56.47,56.49,56.45,56.47,17191.0,47.7844,47.8014,47.7675,47.7844,17191.0
2016-08-22 14:55:00,56.46,56.47,56.44,56.46,12484.0,47.776,47.7844,47.759,47.776,12484.0
2016-08-22 15:00:00,56.46,56.48,56.46,56.46,4718.0,47.776,47.7929,47.776,47.776,4718.0
2016-08-22 15:05:00,56.46,56.47,56.45,56.47,6067.0,47.776,47.7844,47.7675,47.7844,6067.0
2016-08-22 15:10:00,56.47,56.47,56.45,56.47,3450.0,47.7844,47.7844,47.7675,47.7844,3450.0
2016-08-22 15:15:00,56.46,56.47,56.45,56.46,18539.0,47.776,47.7844,47.7675,47.776,18539.0
2016-08-22 15:20:00,56.45,56.46,56.45,56.46,4732.0,47.7675,47.776,47.7675,47.776,4732.0
2016-08-22 15:25:00,56.46,56.48,56.45,56.48,8510.0,47.776,47.7929,47.7675,47.7929,8510.0
2016-08-22 15:30:00,56.47,56.49,56.46,56.49,11536.0,47.7844,47.8014,47.776,47.8014,11536.0
2016-08-22 15:35:00,56.48,56.49,56.47,56.47,49243.0,47.7929,47.8014,47.7844,47.7844,49243.0
2016-08-22 15:40:00,56.48,56.52,56.47,56.51,30459.0,47.7929,47.8267,47.7844,47.8183,30459.0
2016-08-22 15:45:00,56.51,56.53,56.5,56.51,11753.0,47.8183,47.8352,47.8098,47.8183,11753.0
2016-08-22 15:50:00,56.52,56.52,56.48,56.5,99991.0,47.8267,47.8267,47.7929,47.8098,99991.0
2016-08-22 15:55:00,56.5,56.52,56.49,56.5,35807.0,47.8098,47.8267,47.8014,47.8098,35807.0
2016-08-23 09:30:00,57.15,57.29,57.15,57.24,31875.0,48.3598,48.4783,48.3598,48.436,31875.0
2016-08-23 09:35:00,57.26,57.29,57.25,57.25,9314.0,48.4529,48.4783,48.4445,48.4445,9314.0
2016-08-23 09:40:00,57.25,57.25,57.2,57.22,13120.0,48.4445,48.4445,48.4022,48.4191,13120.0
2016-08-23 09:45:00,57.21,57.24,57.18,57.19,26838.0,48.4106,48.436,48.3852,48.3937,26838.0
2016-08-23 09:50:00,57.2,57.21,57.18,57.21,17098.0,48.4022,48.4106,48.3852,48.4106,17098.0
2016-08-23 09:55:00,57.22,57.23,57.2,57.2,13759.0,48.4191,48.4275,48.4022,48.4022,13759.0
2016-08-23 10:00:00,57.21,57.22,57.2,57.21,21509.0,48.4106,48.4191,48.4022,48.4106,21509.0
2016-08-23 10:05:00,57.2,57.21,57.16,57.19,17809.0,48.4022,48.4106,48.3683,48.3937,17809.0
2016-08-23 10:10:00,57.17,57.21,57.16,57.2,8682.0,48.3768,48.4106,48.3683,48.4022,8682.0
2016-08-23 10:15:00,57.19,57.23,57.18,57.18,9278.0,48.3937,48.4275,48.3852,48.3852,9278.0
2016-08-23 10:20:00,57.18,57.21,57.17,57.19,10986.0,48.3852,48.4106,48.3768,48.3937,10986.0
2016-08-23 10:25:00,57.2,57.23,57.2,57.21,5550.0,48.4022,48.4275,48.4022,48.4106,5550.0
2016-08-23 10:30:00,57.21,57.24,57.19,57.2,13735.0,48.4106,48.436,48.3937,48.4022,13735.0
2016-08-23 10:35:00,57.19,57.21,57.18,57.19,19467.0,48.3937,48.4106,48.3852,48.3937,19467.0
2016-08-23 10:40:00,57.19,57.21,57.18,57.19,6341.0,48.3937,48.4106,48.3852,48.3937,6341.0
2016-08-23 10:45:00,57.2,57.26,57.2,57.24,29204.0,48.4022,48.4529,48.4022,48.436,29204.0
2016-08-23 10:50:00,57.24,57.28,57.21,57.26,14522.0,48.436,48.4698,48.4106,48.4529,14522.0
2016-08-23 10:55:00,57.26,57.28,57.25,57.28,7575.0,48.4529,48.4698,48.4445,48.4698,7575.0
2016-08-23 11:00:00,57.29,57.29,57.25,57.28,5706.0,48.4783,48.4783,48.4445,48.4698,5706.0
2016-08-23 11:05:00,57.26,57.26,57.21,57.24,12196.0,48.4529,48.4529,48.4106,48.436,12196.0
2016-08-23 11:10:00,57.22,57.26,57.22,57.25,10042.0,48.4191,48.4529,48.4191,48.4445,10042.0
2016-08-23 11:15:00,57.24,57.26,57.23,57.26,59516.0,48.436,48.4529,48.4275,48.4529,59516.0
2016-08-23 11:20:00,57.25,57.26,57.24,57.26,5200.0,48.4445,48.4529,48.436,48.4529,5200.0
2016-08-23 11:25:00,57.26,57.26,57.23,57.24,4583.0,48.4529,48.4529,48.4275,48.436,4583.0
2016-08-23 11:30:00,57.24,57.25,57.23,57.23,7171.0,48.436,48.4445,48.4275,48.4275,7171.0
2016-08-23 11:35:00,57.23,57.24,57.19,57.2,26201.0,48.4275,48.436,48.3937,48.4022,26201.0
2016-08-23 11:40:00,57.2,57.21,57.18,57.2,7823.0,48.4022,48.4106,48.3852,48.4022,7823.0
2016-08-23 11:45:00,57.21,57.21,57.17,57.18,20636.0,48.4106,48.4106,48.3768,48.3852,20636.0
2016-08-23 11:50:00,57.17,57.17,57.15,57.16,3485.0,48.3768,48.3768,48.3598,48.3683,3485.0
2016-08-23 11:55:00,57.16,57.16,57.12,57.14,27425.0,48.3683,48.3683,48.3345,48.3514,27425.0
2016-08-23 12:00:00,57.14,57.15,57.1,57.11,19093.0,48.3514,48.3598,48.3175,48.326,19093.0
2016-08-23 12:05:00,57.11,57.12,57.06,57.09,23766.0,48.326,48.3345,48.2837,48.3091,23766.0
2016-08-23 12:10:00,57.09,57.14,57.09,57.14,28662.0,48.3091,48.3514,48.3091,48.3514,28662.0
2016-08-23 12:15:00,57.13,57.15,57.13,57.14,7440.0,48.3429,48.3598,48.3429,48.3514,7440.0
2016-08-23 12:20:00,57.15,57.17,57.13,57.14,15583.0,48.3598,48.3768,48.3429,48.3514,15583.0
2016-08-23 12:25:00,57.14,57.14,57.11,57.12,10826.0,48.3514,48.3514,48.326,48.3345,10826.0
2016-08-23 12:30:00,57.11,57.18,57.11,57.16,19531.0,48.326,48.3852,48.326,48.3683,19531.0
2016-08-23 12:35:00,57.15,57.17,57.14,57.16,7231.0,48.3598,48.3768,48.3514,48.3683,7231.0
2016-08-23 12:40:00,57.17,57.19,57.16,57.19,4847.0,48.3768,48.3937,48.3683,48.3937,4847.0
2016-08-23 12:45:00,57.19,57.2,57.17,57.19,13445.0,48.3937,48.4022,48.3768,48.3937,13445.0
2016-08-23 12:50:00,57.18,57.19,57.14,57.15,8136.0,48.3852,48.3937,48.3514,48.3598,8136.0
2016-08-23 12:55:00,57.14,57.16,57.14,57.15,14708.0,48.3514,48.3683,48.3514,48.3598,14708.0
2016-08-23 13:00:00,57.15,57.16,57.14,57.15,11389.0,48.3598,48.3683,48.3514,48.3598,11389.0
2016-08-23 13:05:00,57.15,57.16,57.14,57.16,17727.0,48.3598,48.3683,48.3514,48.3683,17727.0
2016-08-23 13:10:00,57.15,57.15,57.13,57.15,14857.0,48.3598,48.3598,48.3429,48.3598,14857.0
2016-08-23 13:15:00,57.15,57.18,57.15,57.18,10309.0,48.3598,48.3852,48.3598,48.3852,10309.0
2016-08-23 13:20:00,57.18,57.19,57.17,57.17,12038.0,48.3852,48.3937,48.3768,48.3768,12038.0
2016-08-23 13:25:00,57.17,57.19,57.17,57.17,4465.0,48.3768,48.3937,48.3768,48.3768,4465.0
2016-08-23 13:30:00,57.17,57.19,57.17,57.18,3382.0,48.3768,48.3937,48.3768,48.3852,3382.0
2016-08-23 13:35:00,57.19,57.19,57.18,57.18,2316.0,48.3937,48.3937,48.3852,48.3852,2316.0
2016-08-23 13:40:00,57.17,57.18,57.16,57.17,3190.0,48.3768,48.3852,48.3683,48.3768,3190.0
2016-08-23 13:45:00,57.17,57.19,57.17,57.19,3824.0,48.3768,48.3937,48.3768,48.3937,3824.0
2016-08-23 13:50:00,57.18,57.19,57.17,57.17,3019.0,48.3852,48.3937,48.3768,48.3768,3019.0
2016-08-23 13:55:00,57.16,57.16,57.15,57.15,7069.0,48.3683,48.3683,48.3598,48.3598,7069.0
2016-08-23 14:00:00,57.14,57.14,57.1,57.12,5208.0,48.3514,48.3514,48.3175,48.3345,5208.0
2016-08-23 14:05:00,57.12,57.13,57.1,57.1,3516.0,48.3345,48.3429,48.3175,48.3175,3516.0
2016-08-23 14:10:00,57.11,57.11,57.1,57.11,2029.0,48.326,48.326,48.3175,48.326,2029.0
2016-08-23 14:15:00,57.11,57.11,57.1,57.1,5140.0,48.326,48.326,48.3175,48.3175,5140.0
2016-08-23 14:20:00,57.1,57.1,57.05,57.05,34695.0,48.3175,48.3175,48.2752,48.2752,34695.0
2016-08-23 14:25:00,57.05,57.08,57.05,57.08,6267.0,48.2752,48.3006,48.2752,48.3006,6267.0
2016-08-23 14:30:00,57.07,57.08,57.06,57.07,19274.0,48.2921,48.3006,48.2837,48.2921,19274.0
2016-08-23 14:35:00,57.07,57.08,57.06,57.06,3800.0,48.2921,48.3006,48.2837,48.2837,3800.0
2016-08-23 14:40:00,57.05,57.07,57.05,57.05,12460.0,48.2752,48.2921,48.2752,48.2752,12460.0
2016-08-23 14:45:00,57.05,57.06,57.03,57.04,5404.0,48.2752,48.2837,48.2583,48.2668,5404.0
2016-08-23 14:50:00,57.03,57.05,57.03,57.04,3700.0,48.2583,48.2752,48.2583,48.2668,3700.0
2016-08-23 14:55:00,57.05,57.05,57.03,57.04,1258.0,48.2752,48.2752,48.2583,48.2668,1258.0
2016-08-23 15:00:00,57.04,57.05,57.01,57.05,41659.0,48.2668,48.2752,48.2414,48.2752,41659.0
2016-08-23 15:05:00,57.05,57.07,57.04,57.06,13479.0,48.2752,48.2921,48.2668,48.2837,13479.0
2016-08-23 15:10:00,57.05,57.07,57.05,57.07,16233.0,48.2752,48.2921,48.2752,48.2921,16233.0
2016-08-23 15:15:00,57.07,57.07,57.01,57.04,32960.0,48.2921,48.2921,48.2414,48.2668,32960.0
2016-08-23 15:20:00,57.04,57.04,56.99,57.0,19125.0,48.2668,48.2668,48.2245,48.2329,19125.0
2016-08-23 15:25:00,57.0,57.01,56.97,56.98,36498.0,48.2329,48.2414,48.2075,48.216,36498.0
2016-08-23 15:30:00,56.98,56.98,56.92,56.92,64910.0,48.216,48.216,48.1652,48.1652,64910.0
2016-08-23 15:35:00,56.92,56.92,56.88,56.88,51941.0,48.1652,48.1652,48.1314,48.1314,51941.0
2016-08-23 15:40:00,56.89,56.9,56.88,56.89,18819.0,48.1398,48.1483,48.1314,48.1398,18819.0
2016-08-23 15:45:00,56.88,56.89,56.87,56.87,50530.0,48.1314,48.1398,48.1229,48.1229,50530.0
2016-08-23 15:50:00,56.88,56.89,56.87,56.87,56728.0,48.1314,48.1398,48.1229,48.1229,56728.0
2016-08-23 15:55:00,56.87,56.88,56.84,56.86,60275.0,48.1229,48.1314,48.0975,48.1144,60275.0
2016-08-24 09:30:00,56.76,56.76,56.61,56.66,37242.0,48.0298,48.0298,47.9029,47.9452,37242.0
2016-08-24 09:35:00,56.65,56.75,56.65,56.73,118783.0,47.9367,48.0214,47.9367,48.0044,118783.0
2016-08-24 09:40:00,56.73,56.75,56.71,56.72,244916.0,48.0044,48.0214,47.9875,47.996,244916.0
2016-08-24 09:45:00,56.71,56.75,56.7,56.71,98806.0,47.9875,48.0214,47.9791,47.9875,98806.0
2016-08-24 09:50:00,56.72,56.73,56.67,56.73,39057.0,47.996,48.0044,47.9537,48.0044,39057.0
2016-08-24 09:55:00,56.73,56.76,56.71,56.71,35480.0,48.0044,48.0298,47.9875,47.9875,35480.0
2016-08-24 10:00:00,56.71,56.76,56.71,56.75,19195.0,47.9875,48.0298,47.9875,48.0214,19195.0
2016-08-24 10:05:00,56.76,56.78,56.73,56.78,20316.0,48.0298,48.0468,48.0044,48.0468,20316.0
2016-08-24 10:10:00,56.76,56.79,56.76,56.77,17025.0,48.0298,48.0552,48.0298,48.0383,17025.0
2016-08-24 10:15:00,56.77,56.77,56.69,56.7,25707.0,48.0383,48.0383,47.9706,47.9791,25707.0
2016-08-24 10:20:00,56.7,56.74,56.7,56.72,7602.0,47.9791,48.0129,47.9791,47.996,7602.0
2016-08-24 10:25:00,56.72,56.74,56.71,56.74,4706.0,47.996,48.0129,47.9875,48.0129,4706.0
2016-08-24 10:30:00,56.73,56.74,56.71,56.72,13126.0,48.0044,48.0129,47.9875,47.996,13126.0
2016-08-24 10:35:00,56.72,56.74,56.7,56.7,32760.0,47.996,48.0129,47.9791,47.9791,32760.0
2016-08-24 10:40:00,56.69,56.72,56.68,56.69,128393.0,47.9706,47.996,47.9621,47.9706,128393.0
2016-08-24 10:45:00,56.68,56.68,56.63,56.66,10400.0,47.9621,47.9621,47.9198,47.9452,10400.0
2016-08-24 10:50:00,56.67,56.67,56.66,56.66,1310.0,47.9537,47.9537,47.9452,47.9452,1310.0
2016-08-24 10:55:00,56.67,56.68,56.66,56.68,4911.0,47.9537,47.9621,47.9452,47.9621,4911.0
2016-08-24 11:00:00,56.68,56.68,56.64,56.65,3138.0,47.9621,47.9621,47.9283,47.9367,3138.0
2016-08-24 11:05:00,56.64,56.66,56.63,56.65,18430.0,47.9283,47.9452,47.9198,47.9367,18430.0
2016-08-24 11:10:00,56.65,56.65,56.62,56.62,3446.0,47.9367,47.9367,47.9114,47.9114,3446.0
2016-08-24 11:15:00,56.63,56.63,56.62,56.62,3862.0,47.9198,47.9198,47.9114,47.9114,3862.0
2016-08-24 11:20:00,56.63,56.63,56.59,56.6,15664.0,47.9198,47.9198,47.886,47.8944,15664.0
2016-08-24 11:25:00,56.6,56.65,56.58,56.63,8886.0,47.8944,47.9367,47.8775,47.9198,8886.0
2016-08-24 11:30:00,56.63,56.65,56.62,56.63,15710.0,47.9198,47.9367,47.9114,47.9198,15710.0
2016-08-24 11:35:00,56.64,56.66,56.63,56.65,6783.0,47.9283,47.9452,47.9198,47.9367,6783.0
2016-08-24 11:40:00,56.64,56.64,56.6,56.6,21200.0,47.9283,47.9283,47.8944,47.8944,21200.0
2016-08-24 11:45:00,56.6,56.63,56.6,56.63,8774.0,47.8944,47.9198,47.8944,47.9198,8774.0
2016-08-24 11:50:00,56.62,56.63,56.62,56.63,7385.0,47.9114,47.9198,47.9114,47.9198,7385.0
2016-08-24 11:55:00,56.63,56.65,56.63,56.65,9621.0,47.9198,47.9367,47.9198,47.9367,9621.0
2016-08-24 12:00:00,56.65,56.66,56.65,56.66,20392.0,47.9367,47.9452,47.9367,47.9452,20392.0
2016-08-24 12:05:00,56.66,56.7,56.65,56.68,25262.0,47.9452,47.9791,47.9367,47.9621,25262.0
2016-08-24 12:10:00,56.69,56.7,56.68,56.69,4268.0,47.9706,47.9791,47.9621,47.9706,4268.0
2016-08-24 12:15:00,56.7,56.71,56.68,56.71,12282.0,47.9791,47.9875,47.9621,47.9875,12282.0
2016-08-24 12:20:00,56.71,56.73,56.7,56.72,11634.0,47.9875,48.0044,47.9791,47.996,11634.0
2016-08-24 12:25:00,56.71,56.73,56.71,56.73,14811.0,47.9875,48.0044,47.9875,48.0044,14811.0
2016-08-24 12:30:00,56.73,56.74,56.72,56.73,14514.0,48.0044,48.0129,47.996,48.0044,14514.0
2016-08-24 12:35:00,56.74,56.76,56.74,56.76,5026.0,48.0129,48.0298,48.0129,48.0298,5026.0
2016-08-24 12:40:00,56.76,56.76,56.74,56.74,19324.0,48.0298,48.0298,48.0129,48.0129,19324.0
2016-08-24 12:45:00,56.75,56.75,56.72,56.72,34914.0,48.0214,48.0214,47.996,47.996,34914.0
2016-08-24 12:50:00,56.72,56.76,56.72,56.74,14612.0,47.996,48.0298,47.996,48.0129,14612.0
2016-08-24 12:55:00,56.73,56.77,56.73,56.77,9385.0,48.0044,48.0383,48.0044,48.0383,9385.0
2016-08-24 13:00:00,56.77,56.77,56.75,56.76,5552.0,48.0383,48.0383,48.0214,48.0298,5552.0
2016-08-24 13:05:00,56.75,56.77,56.74,56.77,4700.0,48.0214,48.0383,48.0129,48.0383,4700.0
2016-08-24 13:10:00,56.75,56.76,56.74,56.75,8797.0,48.0214,48.0298,48.0129,48.0214,8797.0
2016-08-24 13:15:00,56.75,56.77,56.75,56.75,3000.0,48.0214,48.0383,48.0214,48.0214,3000.0
2016-08-24 13:20:00,56.75,56.76,56.73,56.73,3000.0,48.0214,48.0298,48.0044,48.0044,3000.0
2016-08-24 13:25:00,56.73,56.74,56.73,56.73,440.0,48.0044,48.0129,48.0044,48.0044,440.0
2016-08-24 13:30:00,56.73,56.75,56.72,56.73,7825.0,48.0044,48.0214,47.996,48.0044,7825.0
2016-08-24 13:35:00,56.72,56.74,56.72,56.74,7300.0,47.996,48.0129,47.996,48.0129,7300.0
2016-08-24 13:40:00,56.75,56.76,56.74,56.75,7600.0,48.0214,48.0298,48.0129,48.0214,7600.0
2016-08-24 13:45:00,56.75,56.79,56.75,56.77,13533.0,48.0214,48.0552,48.0214,48.0383,13533.0
2016-08-24 13:50:00,56.76,56.78,56.75,56.78,8360.0,48.0298,48.0468,48.0214,48.0468,8360.0
2016-08-24 13:55:00,56.77,56.8,56.76,56.79,22523.0,48.0383,48.0637,48.0298,48.0552,22523.0
2016-08-24 14:00:00,56.79,56.79,56.73,56.73,21150.0,48.0552,48.0552,48.0044,48.0044,21150.0
2016-08-24 14:05:00,56.73,56.77,56.72,56.77,38556.0,48.0044,48.0383,47.996,48.0383,38556.0
2016-08-24 14:10:00,56.76,56.79,56.76,56.79,31895.0,48.0298,48.0552,48.0298,48.0552,31895.0
2016-08-24 14:15:00,56.79,56.8,56.78,56.8,7107.0,48.0552,48.0637,48.0468,48.0637,7107.0
2016-08-24 14:20:00,56.8,56.8,56.77,56.77,11858.0,48.0637,48.0637,48.0383,48.0383,11858.0
2016-08-24 14:25:00,56.77,56.8,56.76,56.8,16665.0,48.0383,48.0637,48.0298,48.0637,16665.0
2016-08-24 14:30:00,56.8,56.8,56.78,56.78,8735.0,48.0637,48.0637,48.0468,48.0468,8735.0
2016-08-24 14:35:00,56.79,56.79,56.77,56.78,3958.0,48.0552,48.0552,48.0383,48.0468,3958.0
2016-08-24 14:40:00,56.78,56.81,56.77,56.81,4500.0,48.0468,48.0721,48.0383,48.0721,4500.0
2016-08-24 14:45:00,56.8,56.8,56.76,56.76,8255.0,48.0637,48.0637,48.0298,48.0298,8255.0
2016-08-24 14:50:00,56.77,56.79,56.77,56.79,5327.0,48.0383,48.0552,48.0383,48.0552,5327.0
2016-08-24 14:55:00,56.8,56.82,56.8,56.81,2835.0,48.0637,48.0806,48.0637,48.0721,2835.0
2016-08-24 15:00:00,56.81,56.81,56.77,56.79,32333.0,48.0721,48.0721,48.0383,48.0552,32333.0
2016-08-24 15:05:00,56.78,56.78,56.74,56.74,12438.0,48.0468,48.0468,48.0129,48.0129,12438.0
2016-08-24 15:10:00,56.73,56.76,56.72,56.74,12605.0,48.0044,48.0298,47.996,48.0129,12605.0
2016-08-24 15:15:00,56.73,56.77,56.72,56.75,17348.0,48.0044,48.0383,47.996,48.0214,17348.0
2016-08-24 15:20:00,56.75,56.78,56.75,56.77,4388.0,48.0214,48.0468,48.0214,48.0383,4388.0
2016-08-24 15:25:00,56.76,56.77,56.76,56.76,9075.0,48.0298,48.0383,48.0298,48.0298,9075.0
2016-08-24 15:30:00,56.77,56.8,56.75,56.79,19526.0,48.0383,48.0637,48.0214,48.0552,19526.0
2016-08-24 15:35:00,56.79,56.79,56.74,56.75,17502.0,48.0552,48.0552,48.0129,48.0214,17502.0
2016-08-24 15:40:00,56.75,56.77,56.73,56.76,14163.0,48.0214,48.0383,48.0044,48.0298,14163.0
2016-08-24 15:45:00,56.76,56.77,56.73,56.76,41196.0,48.0298,48.0383,48.0044,48.0298,41196.0
2016-08-24 15:50:00,56.76,56.79,56.75,56.79,30232.0,48.0298,48.0552,48.0214,48.0552,30232.0
2016-08-24 15:55:00,56.78,56.8,56.77,56.79,41182.0,48.0468,48.0637,48.0383,48.0552,41182.0
2016-08-25 09:30:00,56.76,56.81,56.75,56.75,41993.0,48.0298,48.0721,48.0214,48.0214,41993.0
2016-08-25 09:35:00,56.76,56.82,56.76,56.81,9761.0,48.0298,48.0806,48.0298,48.0721,9761.0
2016-08-25 09:40:00,56.81,56.83,56.79,56.83,11315.0,48.0721,48.0891,48.0552,48.0891,11315.0
2016-08-25 09:45:00,56.83,56.87,56.83,56.85,26764.0,48.0891,48.1229,48.0891,48.106,26764.0
2016-08-25 09:50:00,56.85,56.85,56.8,56.82,8726.0,48.106,48.106,48.0637,48.0806,8726.0
2016-08-25 09:55:00,56.82,56.84,56.81,56.83,27525.0,48.0806,48.0975,48.0721,48.0891,27525.0
2016-08-25 10:00:00,56.83,56.89,56.82,56.89,9703.0,48.0891,48.1398,48.0806,48.1398,9703.0
2016-08-25 10:05:00,56.88,56.9,56.85,56.88,9522.0,48.1314,48.1483,48.106,48.1314,9522.0
2016-08-25 10:10:00,56.88,56.88,56.86,56.88,19309.0,48.1314,48.1314,48.1144,48.1314,19309.0
2016-08-25 10:15:00,56.87,56.87,56.81,56.82,119012.0,48.1229,48.1229,48.0721,48.0806,119012.0
2016-08-25 10:20:00,56.82,56.82,56.79,56.79,74165.0,48.0806,48.0806,48.0552,48.0552,74165.0
2016-08-25 10:25:00,56.79,56.8,56.78,56.8,35474.0,48.0552,48.0637,48.0468,48.0637,35474.0
2016-08-25 10:30:00,56.79,56.81,56.78,56.8,15026.0,48.0552,48.0721,48.0468,48.0637,15026.0
2016-08-25 10:35:00,56.8,56.81,56.77,56.79,25143.0,48.0637,48.0721,48.0383,48.0552,25143.0
2016-08-25 10:40:00,56.78,56.82,56.78,56.82,27622.0,48.0468,48.0806,48.0468,48.0806,27622.0
2016-08-25 10:45:00,56.81,56.81,56.79,56.8,8000.0,48.0721,48.0721,48.0552,48.0637,8000.0
2016-08-25 10:50:00,56.8,56.82,56.78,56.79,10932.0,48.0637,48.0806,48.0468,48.0552,10932.0
2016-08-25 10:55:00,56.79,56.82,56.78,56.8,11900.0,48.0552,48.0806,48.0468,48.0637,11900.0
2016-08-25 11:00:00,56.8,56.84,56.8,56.83,74503.0,48.0637,48.0975,48.0637,48.0891,74503.0
2016-08-25 11:05:00,56.84,56.84,56.81,56.83,6264.0,48.0975,48.0975,48.0721,48.0891,6264.0
2016-08-25 11:10:00,56.83,56.84,56.81,56.84,5994.0,48.0891,48.0975,48.0721,48.0975,5994.0
2016-08-25 11:15:00,56.84,56.86,56.84,56.86,6646.0,48.0975,48.1144,48.0975,48.1144,6646.0
2016-08-25 11:20:00,56.86,56.93,56.86,56.89,68034.0,48.1144,48.1737,48.1144,48.1398,68034.0
2016-08-25 11:25:00,56.88,56.91,56.88,56.91,15062.0,48.1314,48.1568,48.1314,48.1568,15062.0
2016-08-25 11:30:00,56.91,56.92,56.87,56.88,12687.0,48.1568,48.1652,48.1229,48.1314,12687.0
2016-08-25 11:35:00,56.88,56.89,56.87,56.89,3500.0,48.1314,48.1398,48.1229,48.1398,3500.0
2016-08-25 11:40:00,56.89,56.89,56.85,56.86,57468.0,48.1398,48.1398,48.106,48.1144,57468.0
2016-08-25 11:45:00,56.86,56.88,56.85,56.87,6218.0,48.1144,48.1314,48.106,48.1229,6218.0
2016-08-25 11:50:00,56.87,56.87,56.84,56.85,10050.0,48.1229,48.1229,48.0975,48.106,10050.0
2016-08-25 11:55:00,56.85,56.85,56.83,56.84,3000.0,48.106,48.106,48.0891,48.0975,3000.0
2016-08-25 12:00:00,56.85,56.85,56.83,56.84,1852.0,48.106,48.106,48.0891,48.0975,1852.0
2016-08-25 12:05:00,56.85,56.85,56.83,56.84,1400.0,48.106,48.106,48.0891,48.0975,1400.0
2016-08-25 12:10:00,56.84,56.84,56.81,56.82,18401.0,48.0975,48.0975,48.0721,48.0806,18401.0
2016-08-25 12:15:00,56.82,56.87,56.81,56.86,16140.0,48.0806,48.1229,48.0721,48.1144,16140.0
2016-08-25 12:20:00,56.86,56.88,56.85,56.88,3809.0,48.1144,48.1314,48.106,48.1314,3809.0
2016-08-25 12:25:00,56.89,56.89,56.85,56.88,5900.0,48.1398,48.1398,48.106,48.1314,5900.0
2016-08-25 12:30:00,56.89,56.91,56.87,56.91,21471.0,48.1398,48.1568,48.1229,48.1568,21471.0
2016-08-25 12:35:00,56.91,56.91,56.89,56.91,4927.0,48.1568,48.1568,48.1398,48.1568,4927.0
2016-08-25 12:40:00,56.91,56.91,56.89,56.9,4404.0,48.1568,48.1568,48.1398,48.1483,4404.0
2016-08-25 12:45:00,56.9,56.91,56.88,56.89,10109.0,48.1483,48.1568,48.1314,48.1398,10109.0
2016-08-25 12:50:00,56.9,56.91,56.9,56.91,1100.0,48.1483,48.1568,48.1483,48.1568,1100.0
2016-08-25 12:55:00,56.91,56.91,56.89,56.9,3715.0,48.1568,48.1568,48.1398,48.1483,3715.0
2016-08-25 13:00:00,56.91,56.93,56.9,56.91,3043.0,48.1568,48.1737,48.1483,48.1568,3043.0
2016-08-25 13:05:00,56.9,56.91,56.89,56.89,9068.0,48.1483,48.1568,48.1398,48.1398,9068.0
2016-08-25 13:10:00,56.89,56.9,56.88,56.88,1100.0,48.1398,48.1483,48.1314,48.1314,1100.0
2016-08-25 13:15:00,56.89,56.91,56.89,56.9,2479.0,48.1398,48.1568,48.1398,48.1483,2479.0
2016-08-25 13:20:00,56.89,56.91,56.88,56.9,5569.0,48.1398,48.1568,48.1314,48.1483,5569.0
2016-08-25 13:25:00,56.9,56.91,56.89,56.9,5752.0,48.1483,48.1568,48.1398,48.1483,5752.0
2016-08-25 13:30:00,56.9,56.91,56.88,56.89,12714.0,48.1483,48.1568,48.1314,48.1398,12714.0
2016-08-25 13:35:00,56.88,56.89,56.85,56.86,53363.0,48.1314,48.1398,48.106,48.1144,53363.0
2016-08-25 13:40:00,56.87,56.88,56.84,56.88,21468.0,48.1229,48.1314,48.0975,48.1314,21468.0
2016-08-25 13:45:00,56.88,56.9,56.87,56.88,6800.0,48.1314,48.1483,48.1229,48.1314,6800.0
2016-08-25 13:50:00,56.87,56.88,56.85,56.88,4300.0,48.1229,48.1314,48.106,48.1314,4300.0
2016-08-25 13:55:00,56.88,56.9,56.88,56.89,9706.0,48.1314,48.1483,48.1314,48.1398,9706.0
2016-08-25 14:00:00,56.89,56.9,56.88,56.88,21549.0,48.1398,48.1483,48.1314,48.1314,21549.0
2016-08-25 14:05:00,56.89,56.89,56.83,56.86,20963.0,48.1398,48.1398,48.0891,48.1144,20963.0
2016-08-25 14:10:00,56.86,56.89,56.86,56.88,4586.0,48.1144,48.1398,48.1144,48.1314,4586.0
2016-08-25 14:15:00,56.88,56.88,56.85,56.86,13252.0,48.1314,48.1314,48.106,48.1144,13252.0
2016-08-25 14:20:00,56.86,56.86,56.82,56.86,11420.0,48.1144,48.1144,48.0806,48.1144,11420.0
2016-08-25 14:25:00,56.86,56.89,56.86,56.88,8493.0,48.1144,48.1398,48.1144,48.1314,8493.0
2016-08-25 14:30:00,56.87,56.9,56.86,56.87,11558.0,48.1229,48.1483,48.1144,48.1229,11558.0
2016-08-25 14:35:00,56.87,56.89,56.87,56.88,3659.0,48.1229,48.1398,48.1229,48.1314,3659.0
2016-08-25 14:40:00,56.88,56.88,56.86,56.88,4727.0,48.1314,48.1314,48.1144,48.1314,4727.0
2016-08-25 14:45:00,56.88,56.88,56.85,56.87,6035.0,48.1314,48.1314,48.106,48.1229,6035.0
2016-08-25 14:50:00,56.87,56.88,56.85,56.85,2124.0,48.1229,48.1314,48.106,48.106,2124.0
2016-08-25 14:55:00,56.85,56.87,56.84,56.87,1850.0,48.106,48.1229,48.0975,48.1229,1850.0
2016-08-25 15:00:00,56.87,56.88,56.85,56.86,1929.0,48.1229,48.1314,48.106,48.1144,1929.0
2016-08-25 15:05:00,56.85,56.88,56.84,56.88,6066.0,48.106,48.1314,48.0975,48.1314,6066.0
2016-08-25 15:10:00,56.88,56.89,56.86,56.87,4437.0,48.1314,48.1398,48.1144,48.1229,4437.0
2016-08-25 15:15:00,56.87,56.88,56.86,56.87,6153.0,48.1229,48.1314,48.1144,48.1229,6153.0
2016-08-25 15:20:00,56.88,56.91,56.87,56.9,11298.0,48.1314,48.1568,48.1229,48.1483,11298.0
2016-08-25 15:25:00,56.9,56.91,56.88,56.88,3688.0,48.1483,48.1568,48.1314,48.1314,3688.0
2016-08-25 15:30:00,56.89,56.9,56.87,56.88,8275.0,48.1398,48.1483,48.1229,48.1314,8275.0
2016-08-25 15:35:00,56.88,56.91,56.88,56.9,13913.0,48.1314,48.1568,48.1314,48.1483,13913.0
2016-08-25 15:40:00,56.89,56.93,56.88,56.91,41577.0,48.1398,48.1737,48.1314,48.1568,41577.0
2016-08-25 15:45:00,56.91,56.91,56.86,56.91,30967.0,48.1568,48.1568,48.1144,48.1568,30967.0
2016-08-25 15:50:00,56.91,56.91,56.88,56.9,18369.0,48.1568,48.1568,48.1314,48.1483,18369.0
2016-08-25 15:55:00,56.91,56.94,56.89,56.94,70080.0,48.1568,48.1821,48.1398,48.1821,70080.0
2016-08-26 09:30:00,56.78,56.95,56.78,56.93,22971.0,48.0468,48.1906,48.0468,48.1737,22971.0
2016-08-26 09:35:00,56.94,56.99,56.93,56.96,32719.0,48.1821,48.2245,48.1737,48.1991,32719.0
2016-08-26 09:40:00,56.95,56.98,56.94,56.97,29594.0,48.1906,48.216,48.1821,48.2075,29594.0
2016-08-26 09:45:00,56.97,56.99,56.95,56.96,9986.0,48.2075,48.2245,48.1906,48.1991,9986.0
2016-08-26 09:50:00,56.96,56.97,56.93,56.97,14595.0,48.1991,48.2075,48.1737,48.2075,14595.0
2016-08-26 09:55:00,56.97,56.99,56.94,56.94,5905.0,48.2075,48.2245,48.1821,48.1821,5905.0
2016-08-26 10:00:00,56.94,56.94,56.63,56.88,203016.0,48.1821,48.1821,47.9198,48.1314,203016.0
2016-08-26 10:05:00,56.88,56.91,56.8,56.89,29722.0,48.1314,48.1568,48.0637,48.1398,29722.0
2016-08-26 10:10:00,56.91,57.08,56.91,57.08,160350.0,48.1568,48.3006,48.1568,48.3006,160350.0
2016-08-26 10:15:00,57.09,57.36,57.07,57.36,244828.0,48.3091,48.5375,48.2921,48.5375,244828.0
2016-08-26 10:20:00,57.36,57.43,57.36,57.39,16696.0,48.5375,48.5968,48.5375,48.5629,16696.0
2016-08-26 10:25:00,57.4,57.45,57.38,57.42,50884.0,48.5714,48.6137,48.5545,48.5883,50884.0
2016-08-26 10:30:00,57.43,57.43,57.28,57.28,47409.0,48.5968,48.5968,48.4698,48.4698,47409.0
2016-08-26 10:35:00,57.27,57.35,57.27,57.32,53159.0,48.4614,48.5291,48.4614,48.5037,53159.0
2016-08-26 10:40:00,57.32,57.38,57.32,57.32,60027.0,48.5037,48.5545,48.5037,48.5037,60027.0
2016-08-26 10:45:00,57.33,57.33,57.28,57.28,34923.0,48.5122,48.5122,48.4698,48.4698,34923.0
2016-08-26 10:50:00,57.28,57.28,57.15,57.17,43033.0,48.4698,48.4698,48.3598,48.3768,43033.0
2016-08-26 10:55:00,57.18,57.26,57.18,57.23,14208.0,48.3852,48.4529,48.3852,48.4275,14208.0
2016-08-26 11:00:00,57.23,57.24,57.2,57.21,17131.0,48.4275,48.436,48.4022,48.4106,17131.0
2016-08-26 11:05:00,57.22,57.29,57.22,57.28,10833.0,48.4191,48.4783,48.4191,48.4698,10833.0
2016-08-26 11:10:00,57.27,57.39,57.27,57.39,100309.0,48.4614,48.5629,48.4614,48.5629,100309.0
2016-08-26 11:15:00,57.38,57.4,57.35,57.37,60703.0,48.5545,48.5714,48.5291,48.546,60703.0
2016-08-26 11:20:00,57.37,57.4,57.35,57.38,18242.0,48.546,48.5714,48.5291,48.5545,18242.0
2016-08-26 11:25:00,57.38,57.39,57.36,57.38,13876.0,48.5545,48.5629,48.5375,48.5545,13876.0
2016-08-26 11:30:00,57.38,57.38,57.32,57.32,22529.0,48.5545,48.5545,48.5037,48.5037,22529.0
2016-08-26 11:35:00,57.3,57.32,57.18,57.19,20344.0,48.4868,48.5037,48.3852,48.3937,20344.0
2016-08-26 11:40:00,57.18,57.18,57.03,57.05,85768.0,48.3852,48.3852,48.2583,48.2752,85768.0
2016-08-26 11:45:00,57.07,57.08,57.03,57.03,42078.0,48.2921,48.3006,48.2583,48.2583,42078.0
2016-08-26 11:50:00,57.04,57.04,56.87,56.92,217818.0,48.2668,48.2668,48.1229,48.1652,217818.0
2016-08-26 11:55:00,56.93,56.94,56.88,56.89,26754.0,48.1737,48.1821,48.1314,48.1398,26754.0
2016-08-26 12:00:00,56.9,56.9,56.8,56.84,55200.0,48.1483,48.1483,48.0637,48.0975,55200.0
2016-08-26 12:05:00,56.84,56.84,56.67,56.7,92330.0,48.0975,48.0975,47.9537,47.9791,92330.0
2016-08-26 12:10:00,56.7,56.7,56.59,56.64,159234.0,47.9791,47.9791,47.886,47.9283,159234.0
2016-08-26 12:15:00,56.63,56.63,56.48,56.49,99595.0,47.9198,47.9198,47.7929,47.8014,99595.0
2016-08-26 12:20:00,56.49,56.52,56.46,56.46,92860.0,47.8014,47.8267,47.776,47.776,92860.0
2016-08-26 12:25:00,56.48,56.48,56.39,56.4,25405.0,47.7929,47.7929,47.7167,47.7252,25405.0
2016-08-26 12:30:00,56.39,56.4,56.32,56.38,65473.0,47.7167,47.7252,47.6575,47.7083,65473.0
2016-08-26 12:35:00,56.38,56.43,56.35,56.42,59446.0,47.7083,47.7506,47.6829,47.7421,59446.0
2016-08-26 12:40:00,56.41,56.45,56.39,56.4,28041.0,47.7337,47.7675,47.7167,47.7252,28041.0
2016-08-26 12:45:00,56.4,56.4,56.35,56.4,34204.0,47.7252,47.7252,47.6829,47.7252,34204.0
2016-08-26 12:50:00,56.39,56.4,56.36,56.39,16665.0,47.7167,47.7252,47.6914,47.7167,16665.0
2016-08-26 12:55:00,56.41,56.41,56.34,56.37,64975.0,47.7337,47.7337,47.6744,47.6998,64975.0
2016-08-26 13:00:00,56.36,56.43,56.36,56.38,46112.0,47.6914,47.7506,47.6914,47.7083,46112.0
2016-08-26 13:05:00,56.38,56.39,56.33,56.35,9074.0,47.7083,47.7167,47.666,47.6829,9074.0
2016-08-26 13:10:00,56.35,56.38,56.34,56.34,32622.0,47.6829,47.7083,47.6744,47.6744,32622.0
2016-08-26 13:15:00,56.33,56.34,56.32,56.33,38737.0,47.666,47.6744,47.6575,47.666,38737.0
2016-08-26 13:20:00,56.32,56.33,56.31,56.33,44170.0,47.6575,47.666,47.649,47.666,44170.0
2016-08-26 13:25:00,56.33,56.34,56.3,56.31,64469.0,47.666,47.6744,47.6406,47.649,64469.0
2016-08-26 13:30:00,56.31,56.34,56.3,56.31,32990.0,47.649,47.6744,47.6406,47.649,32990.0
2016-08-26 13:35:00,56.31,56.31,56.28,56.3,20489.0,47.649,47.649,47.6237,47.6406,20489.0
2016-08-26 13:40:00,56.3,56.32,56.29,56.3,24419.0,47.6406,47.6575,47.6321,47.6406,24419.0
2016-08-26 13:45:00,56.3,56.31,56.26,56.26,71114.0,47.6406,47.649,47.6067,47.6067,71114.0
2016-08-26 13:50:00,56.26,56.27,56.22,56.23,17084.0,47.6067,47.6152,47.5729,47.5813,17084.0
2016-08-26 13:55:00,56.23,56.23,56.17,56.22,21536.0,47.5813,47.5813,47.5306,47.5729,21536.0
2016-08-26 14:00:00,56.21,56.24,56.19,56.23,26915.0,47.5644,47.5898,47.5475,47.5813,26915.0
2016-08-26 14:05:00,56.23,56.26,56.2,56.25,25515.0,47.5813,47.6067,47.556,47.5983,25515.0
2016-08-26 14:10:00,56.25,56.27,56.2,56.21,26938.0,47.5983,47.6152,47.556,47.5644,26938.0
2016-08-26 14:15:00,56.22,56.22,56.14,56.14,22694.0,47.5729,47.5729,47.5052,47.5052,22694.0
2016-08-26 14:20:00,56.15,56.16,56.12,56.13,10381.0,47.5137,47.5221,47.4883,47.4967,10381.0
2016-08-26 14:25:00,56.13,56.15,56.09,56.12,19477.0,47.4967,47.5137,47.4629,47.4883,19477.0
2016-08-26 14:30:00,56.12,56.13,56.09,56.13,20110.0,47.4883,47.4967,47.4629,47.4967,20110.0
2016-08-26 14:35:00,56.13,56.16,56.11,56.15,14625.0,47.4967,47.5221,47.4798,47.5137,14625.0
2016-08-26 14:40:00,56.15,56.15,56.1,56.11,20068.0,47.5137,47.5137,47.4713,47.4798,20068.0
2016-08-26 14:45:00,56.1,56.1,56.04,56.07,11852.0,47.4713,47.4713,47.4206,47.446,11852.0
2016-08-26 14:50:00,56.07,56.08,56.02,56.04,27028.0,47.446,47.4544,47.4036,47.4206,27028.0
2016-08-26 14:55:00,56.05,56.08,56.02,56.05,54131.0,47.429,47.4544,47.4036,47.429,54131.0
2016-08-26 15:00:00,56.05,56.08,56.02,56.02,33265.0,47.429,47.4544,47.4036,47.4036,33265.0
2016-08-26 15:05:00,56.03,56.08,56.02,56.08,33914.0,47.4121,47.4544,47.4036,47.4544,33914.0
2016-08-26 15:10:00,56.09,56.1,56.05,56.09,28669.0,47.4629,47.4713,47.429,47.4629,28669.0
2016-08-26 15:15:00,56.09,56.13,56.09,56.11,25464.0,47.4629,47.4967,47.4629,47.4798,25464.0
2016-08-26 15:20:00,56.11,56.11,56.09,56.11,37375.0,47.4798,47.4798,47.4629,47.4798,37375.0
2016-08-26 15:25:00,56.11,56.17,56.11,56.15,35278.0,47.4798,47.5306,47.4798,47.5137,35278.0
2016-08-26 15:30:00,56.15,56.23,56.15,56.22,55559.0,47.5137,47.5813,47.5137,47.5729,55559.0
2016-08-26 15:35:00,56.21,56.23,56.18,56.21,26023.0,47.5644,47.5813,47.539,47.5644,26023.0
2016-08-26 15:40:00,56.22,56.22,56.17,56.17,11615.0,47.5729,47.5729,47.5306,47.5306,11615.0
2016-08-26 15:45:00,56.17,56.2,56.14,56.16,27753.0,47.5306,47.556,47.5052,47.5221,27753.0
2016-08-26 15:50:00,56.16,56.19,56.15,56.15,26220.0,47.5221,47.5475,47.5137,47.5137,26220.0
2016-08-26 15:55:00,56.14,56.21,56.14,56.21,53143.0,47.5052,47.5644,47.5052,47.5644,53143.0
2016-08-29 09:30:00,56.43,56.48,56.39,56.4,37475.0,47.7506,47.7929,47.7167,47.7252,37475.0
2016-08-29 09:35:00,56.41,56.5,56.41,56.45,47233.0,47.7337,47.8098,47.7337,47.7675,47233.0
2016-08-29 09:40:00,56.44,56.45,56.4,56.41,117427.0,47.759,47.7675,47.7252,47.7337,117427.0
2016-08-29 09:45:00,56.42,56.45,56.41,56.42,69816.0,47.7421,47.7675,47.7337,47.7421,69816.0
2016-08-29 09:50:00,56.41,56.42,56.39,56.39,35814.0,47.7337,47.7421,47.7167,47.7167,35814.0
2016-08-29 09:55:00,56.39,56.41,56.37,56.39,22065.0,47.7167,47.7337,47.6998,47.7167,22065.0
2016-08-29 10:00:00,56.4,56.42,56.38,56.42,17558.0,47.7252,47.7421,47.7083,47.7421,17558.0
2016-08-29 10:05:00,56.42,56.46,56.42,56.43,16157.0,47.7421,47.776,47.7421,47.7506,16157.0
2016-08-29 10:10:00,56.43,56.47,56.42,56.44,10621.0,47.7506,47.7844,47.7421,47.759,10621.0
2016-08-29 10:15:00,56.44,56.45,56.43,56.45,9589.0,47.759,47.7675,47.7506,47.7675,9589.0
2016-08-29 10:20:00,56.46,56.46,56.41,56.42,18704.0,47.776,47.776,47.7337,47.7421,18704.0
2016-08-29 10:25:00,56.42,56.44,56.41,56.43,5998.0,47.7421,47.759,47.7337,47.7506,5998.0
2016-08-29 10:30:00,56.43,56.46,56.41,56.43,38985.0,47.7506,47.776,47.7337,47.7506,38985.0
2016-08-29 10:35:00,56.42,56.44,56.42,56.44,22949.0,47.7421,47.759,47.7421,47.759,22949.0
2016-08-29 10:40:00,56.43,56.45,56.41,56.42,17819.0,47.7506,47.7675,47.7337,47.7421,17819.0
2016-08-29 10:45:00,56.41,56.44,56.41,56.44,9000.0,47.7337,47.759,47.7337,47.759,9000.0
2016-08-29 10:50:00,56.44,56.47,56.44,56.45,17015.0,47.759,47.7844,47.759,47.7675,17015.0
2016-08-29 10:55:00,56.45,56.48,56.45,56.46,6158.0,47.7675,47.7929,47.7675,47.776,6158.0
2016-08-29 11:00:00,56.46,56.48,56.46,56.48,5024.0,47.776,47.7929,47.776,47.7929,5024.0
2016-08-29 11:05:00,56.48,56.49,56.46,56.48,13512.0,47.7929,47.8014,47.776,47.7929,13512.0
2016-08-29 11:10:00,56.49,56.5,56.48,56.48,6010.0,47.8014,47.8098,47.7929,47.7929,6010.0
2016-08-29 11:15:00,56.48,56.53,56.48,56.48,18746.0,47.7929,47.8352,47.7929,47.7929,18746.0
2016-08-29 11:20:00,56.48,56.5,56.48,56.48,3140.0,47.7929,47.8098,47.7929,47.7929,3140.0
2016-08-29 11:25:00,56.48,56.5,56.48,56.5,3913.0,47.7929,47.8098,47.7929,47.8098,3913.0
2016-08-29 11:30:00,56.52,56.53,56.5,56.53,10102.0,47.8267,47.8352,47.8098,47.8352,10102.0
2016-08-29 11:35:00,56.52,56.54,56.5,56.51,14497.0,47.8267,47.8437,47.8098,47.8183,14497.0
2016-08-29 11:40:00,56.53,56.56,56.53,56.54,13094.0,47.8352,47.8606,47.8352,47.8437,13094.0
2016-08-29 11:45:00,56.54,56.58,56.54,56.58,4795.0,47.8437,47.8775,47.8437,47.8775,4795.0
2016-08-29 11:50:00,56.58,56.59,56.57,56.57,7450.0,47.8775,47.886,47.8691,47.8691,7450.0
2016-08-29 11:55:00,56.57,56.57,56.56,56.56,4500.0,47.8691,47.8691,47.8606,47.8606,4500.0
2016-08-29 12:00:00,56.57,56.61,56.57,56.57,44145.0,47.8691,47.9029,47.8691,47.8691,44145.0
2016-08-29 12:05:00,56.58,56.59,56.57,56.59,1926.0,47.8775,47.886,47.8691,47.886,1926.0
2016-08-29 12:10:00,56.59,56.62,56.59,56.6,5408.0,47.886,47.9114,47.886,47.8944,5408.0
2016-08-29 12:15:00,56.61,56.61,56.57,56.57,6525.0,47.9029,47.9029,47.8691,47.8691,6525.0
2016-08-29 12:20:00,56.58,56.59,56.56,56.57,7560.0,47.8775,47.886,47.8606,47.8691,7560.0
2016-08-29 12:25:00,56.57,56.58,56.57,56.57,2000.0,47.8691,47.8775,47.8691,47.8691,2000.0
2016-08-29 12:30:00,56.58,56.58,56.56,56.57,2800.0,47.8775,47.8775,47.8606,47.8691,2800.0
2016-08-29 12:35:00,56.57,56.59,56.57,56.58,6263.0,47.8691,47.886,47.8691,47.8775,6263.0
2016-08-29 12:40:00,56.59,56.59,56.58,56.59,1026.0,47.886,47.886,47.8775,47.886,1026.0
2016-08-29 12:45:00,56.59,56.63,56.59,56.62,7984.0,47.886,47.9198,47.886,47.9114,7984.0
2016-08-29 12:50:00,56.61,56.62,56.61,56.61,3066.0,47.9029,47.9114,47.9029,47.9029,3066.0
2016-08-29 12:55:00,56.62,56.62,56.6,56.61,2800.0,47.9114,47.9114,47.8944,47.9029,2800.0
2016-08-29 13:00:00,56.62,56.62,56.61,56.62,1216.0,47.9114,47.9114,47.9029,47.9114,1216.0
2016-08-29 13:05:00,56.63,56.63,56.62,56.63,5150.0,47.9198,47.9198,47.9114,47.9198,5150.0
2016-08-29 13:10:00,56.63,56.64,56.62,56.64,10124.0,47.9198,47.9283,47.9114,47.9283,10124.0
2016-08-29 13:15:00,56.64,56.64,56.61,56.61,3000.0,47.9283,47.9283,47.9029,47.9029,3000.0
2016-08-29 13:20:00,56.62,56.65,56.62,56.65,4957.0,47.9114,47.9367,47.9114,47.9367,4957.0
2016-08-29 13:25:00,56.64,56.65,56.63,56.63,6400.0,47.9283,47.9367,47.9198,47.9198,6400.0
2016-08-29 13:30:00,56.62,56.63,56.62,56.62,9598.0,47.9114,47.9198,47.9114,47.9114,9598.0
2016-08-29 13:35:00,56.61,56.64,56.61,56.64,13200.0,47.9029,47.9283,47.9029,47.9283,13200.0
2016-08-29 13:40:00,56.64,56.67,56.64,56.66,10294.0,47.9283,47.9537,47.9283,47.9452,10294.0
2016-08-29 13:45:00,56.67,56.68,56.66,56.66,13289.0,47.9537,47.9621,47.9452,47.9452,13289.0
2016-08-29 13:50:00,56.66,56.69,56.66,56.69,7440.0,47.9452,47.9706,47.9452,47.9706,7440.0
2016-08-29 13:55:00,56.69,56.69,56.68,56.69,4647.0,47.9706,47.9706,47.9621,47.9706,4647.0
2016-08-29 14:00:00,56.69,56.7,56.68,56.68,44642.0,47.9706,47.9791,47.9621,47.9621,44642.0
2016-08-29 14:05:00,56.68,56.69,56.68,56.69,5146.0,47.9621,47.9706,47.9621,47.9706,5146.0
2016-08-29 14:10:00,56.68,56.69,56.68,56.69,990.0,47.9621,47.9706,47.9621,47.9706,990.0
2016-08-29 14:15:00,56.69,56.69,56.67,56.68,2900.0,47.9706,47.9706,47.9537,47.9621,2900.0
2016-08-29 14:20:00,56.68,56.72,56.68,56.7,56982.0,47.9621,47.996,47.9621,47.9791,56982.0
2016-08-29 14:25:00,56.7,56.7,56.68,56.68,5952.0,47.9791,47.9791,47.9621,47.9621,5952.0
2016-08-29 14:30:00,56.68,56.69,56.67,56.69,17654.0,47.9621,47.9706,47.9537,47.9706,17654.0
2016-08-29 14:35:00,56.68,56.69,56.67,56.67,2200.0,47.9621,47.9706,47.9537,47.9537,2200.0
2016-08-29 14:40:00,56.67,56.69,56.66,56.68,9208.0,47.9537,47.9706,47.9452,47.9621,9208.0
2016-08-29 14:45:00,56.69,56.69,56.67,56.68,2399.0,47.9706,47.9706,47.9537,47.9621,2399.0
2016-08-29 14:50:00,56.68,56.7,56.68,56.7,2775.0,47.9621,47.9791,47.9621,47.9791,2775.0
2016-08-29 14:55:00,56.7,56.72,56.69,56.72,16697.0,47.9791,47.996,47.9706,47.996,16697.0
2016-08-29 15:00:00,56.72,56.73,56.71,56.71,9600.0,47.996,48.0044,47.9875,47.9875,9600.0
2016-08-29 15:05:00,56.71,56.72,56.7,56.71,5877.0,47.9875,47.996,47.9791,47.9875,5877.0
2016-08-29 15:10:00,56.71,56.75,56.71,56.73,29416.0,47.9875,48.0214,47.9875,48.0044,29416.0
2016-08-29 15:15:00,56.74,56.74,56.73,56.74,1307.0,48.0129,48.0129,48.0044,48.0129,1307.0
2016-08-29 15:20:00,56.74,56.76,56.71,56.71,14064.0,48.0129,48.0298,47.9875,47.9875,14064.0
2016-08-29 15:25:00,56.71,56.72,56.69,56.71,3720.0,47.9875,47.996,47.9706,47.9875,3720.0
2016-08-29 15:30:00,56.7,56.72,56.69,56.7,37579.0,47.9791,47.996,47.9706,47.9791,37579.0
2016-08-29 15:35:00,56.69,56.71,56.67,56.68,28456.0,47.9706,47.9875,47.9537,47.9621,28456.0
2016-08-29 15:40:00,56.68,56.69,56.67,56.67,4419.0,47.9621,47.9706,47.9537,47.9537,4419.0
2016-08-29 15:45:00,56.68,56.68,56.67,56.68,19515.0,47.9621,47.9621,47.9537,47.9621,19515.0
2016-08-29 15:50:00,56.67,56.68,56.67,56.68,18580.0,47.9537,47.9621,47.9537,47.9621,18580.0
2016-08-29 15:55:00,56.68,56.69,56.67,56.68,28138.0,47.9621,47.9706,47.9537,47.9621,28138.0
2016-08-30 09:30:00,57.01,57.1,56.99,57.09,58046.0,48.2414,48.3175,48.2245,48.3091,58046.0
2016-08-30 09:35:00,57.09,57.09,57.0,57.03,28538.0,48.3091,48.3091,48.2329,48.2583,28538.0
2016-08-30 09:40:00,57.04,57.05,56.99,57.04,16964.0,48.2668,48.2752,48.2245,48.2668,16964.0
2016-08-30 09:45:00,57.05,57.06,56.98,57.03,20529.0,48.2752,48.2837,48.216,48.2583,20529.0
2016-08-30 09:50:00,57.02,57.05,56.97,57.05,12864.0,48.2498,48.2752,48.2075,48.2752,12864.0
2016-08-30 09:55:00,57.05,57.05,57.02,57.02,11989.0,48.2752,48.2752,48.2498,48.2498,11989.0
2016-08-30 10:00:00,57.0,57.0,56.97,56.97,13968.0,48.2329,48.2329,48.2075,48.2075,13968.0
2016-08-30 10:05:00,56.97,56.98,56.88,56.9,32960.0,48.2075,48.216,48.1314,48.1483,32960.0
2016-08-30 10:10:00,56.9,56.94,56.85,56.91,146025.0,48.1483,48.1821,48.106,48.1568,146025.0
2016-08-30 10:15:00,56.91,56.92,56.81,56.82,34359.0,48.1568,48.1652,48.0721,48.0806,34359.0
2016-08-30 10:20:00,56.83,56.86,56.81,56.86,11704.0,48.0891,48.1144,48.0721,48.1144,11704.0
2016-08-30 10:25:00,56.86,56.9,56.85,56.9,15120.0,48.1144,48.1483,48.106,48.1483,15120.0
2016-08-30 10:30:00,56.91,56.91,56.83,56.84,20693.0,48.1568,48.1568,48.0891,48.0975,20693.0
2016-08-30 10:35:00,56.85,56.89,56.82,56.84,24435.0,48.106,48.1398,48.0806,48.0975,24435.0
2016-08-30 10:40:00,56.85,56.86,56.83,56.86,9243.0,48.106,48.1144,48.0891,48.1144,9243.0
2016-08-30 10:45:00,56.85,56.87,56.83,56.84,29483.0,48.106,48.1229,48.0891,48.0975,29483.0
2016-08-30 10:50:00,56.83,56.84,56.83,56.83,7019.0,48.0891,48.0975,48.0891,48.0891,7019.0
2016-08-30 10:55:00,56.83,56.87,56.83,56.85,9741.0,48.0891,48.1229,48.0891,48.106,9741.0
2016-08-30 11:00:00,56.85,56.94,56.84,56.93,10551.0,48.106,48.1821,48.0975,48.1737,10551.0
2016-08-30 11:05:00,56.93,56.95,56.9,56.9,23625.0,48.1737,48.1906,48.1483,48.1483,23625.0
2016-08-30 11:10:00,56.9,56.91,56.86,56.86,7438.0,48.1483,48.1568,48.1144,48.1144,7438.0
2016-08-30 11:15:00,56.86,56.87,56.85,56.87,15905.0,48.1144,48.1229,48.106,48.1229,15905.0
2016-08-30 11:20:00,56.87,56.87,56.84,56.85,12937.0,48.1229,48.1229,48.0975,48.106,12937.0
2016-08-30 11:25:00,56.85,56.85,56.82,56.82,4069.0,48.106,48.106,48.0806,48.0806,4069.0
2016-08-30 11:30:00,56.83,56.85,56.79,56.81,4177.0,48.0891,48.106,48.0552,48.0721,4177.0
2016-08-30 11:35:00,56.8,56.86,56.79,56.84,9959.0,48.0637,48.1144,48.0552,48.0975,9959.0
2016-08-30 11:40:00,56.83,56.84,56.8,56.83,6011.0,48.0891,48.0975,48.0637,48.0891,6011.0
2016-08-30 11:45:00,56.83,56.86,56.83,56.83,5276.0,48.0891,48.1144,48.0891,48.0891,5276.0
2016-08-30 11:50:00,56.83,56.88,56.83,56.86,5945.0,48.0891,48.1314,48.0891,48.1144,5945.0
2016-08-30 11:55:00,56.87,56.87,56.85,56.85,1300.0,48.1229,48.1229,48.106,48.106,1300.0
2016-08-30 12:00:00,56.86,56.87,56.85,56.86,8158.0,48.1144,48.1229,48.106,48.1144,8158.0
2016-08-30 12:05:00,56.86,56.89,56.85,56.88,5481.0,48.1144,48.1398,48.106,48.1314,5481.0
2016-08-30 12:10:00,56.88,56.9,56.87,56.88,5714.0,48.1314,48.1483,48.1229,48.1314,5714.0
2016-08-30 12:15:00,56.87,56.87,56.85,56.86,13698.0,48.1229,48.1229,48.106,48.1144,13698.0
2016-08-30 12:20:00,56.85,56.89,56.85,56.87,6111.0,48.106,48.1398,48.106,48.1229,6111.0
2016-08-30 12:25:00,56.86,56.87,56.84,56.85,17695.0,48.1144,48.1229,48.0975,48.106,17695.0
2016-08-30 12:30:00,56.85,56.87,56.84,56.84,26375.0,48.106,48.1229,48.0975,48.0975,26375.0
2016-08-30 12:35:00,56.84,56.87,56.84,56.86,8892.0,48.0975,48.1229,48.0975,48.1144,8892.0
2016-08-30 12:40:00,56.86,56.86,56.82,56.82,1300.0,48.1144,48.1144,48.0806,48.0806,1300.0
2016-08-30 12:45:00,56.82,56.84,56.82,56.83,7776.0,48.0806,48.0975,48.0806,48.0891,7776.0
2016-08-30 12:50:00,56.83,56.84,56.82,56.83,3534.0,48.0891,48.0975,48.0806,48.0891,3534.0
2016-08-30 12:55:00,56.83,56.84,56.82,56.83,1800.0,48.0891,48.0975,48.0806,48.0891,1800.0
2016-08-30 13:00:00,56.81,56.82,56.79,56.81,4300.0,48.0721,48.0806,48.0552,48.0721,4300.0
2016-08-30 13:05:00,56.8,56.82,56.8,56.81,10056.0,48.0637,48.0806,48.0637,48.0721,10056.0
2016-08-30 13:10:00,56.8,56.82,56.8,56.81,6410.0,48.0637,48.0806,48.0637,48.0721,6410.0
2016-08-30 13:15:00,56.81,56.83,56.8,56.8,15660.0,48.0721,48.0891,48.0637,48.0637,15660.0
2016-08-30 13:20:00,56.79,56.81,56.78,56.81,5500.0,48.0552,48.0721,48.0468,48.0721,5500.0
2016-08-30 13:25:00,56.8,56.82,56.78,56.79,11441.0,48.0637,48.0806,48.0468,48.0552,11441.0
2016-08-30 13:30:00,56.79,56.81,56.78,56.8,6668.0,48.0552,48.0721,48.0468,48.0637,6668.0
2016-08-30 13:35:00,56.8,56.8,56.79,56.79,4500.0,48.0637,48.0637,48.0552,48.0552,4500.0
2016-08-30 13:40:00,56.79,56.8,56.74,56.74,6000.0,48.0552,48.0637,48.0129,48.0129,6000.0
2016-08-30 13:45:00,56.74,56.78,56.73,56.77,11378.0,48.0129,48.0468,48.0044,48.0383,11378.0
2016-08-30 13:50:00,56.76,56.76,56.74,56.76,4607.0,48.0298,48.0298,48.0129,48.0298,4607.0
2016-08-30 13:55:00,56.75,56.77,56.74,56.74,6900.0,48.0214,48.0383,48.0129,48.0129,6900.0
2016-08-30 14:00:00,56.74,56.74,56.71,56.73,12145.0,48.0129,48.0129,47.9875,48.0044,12145.0
2016-08-30 14:05:00,56.73,56.74,56.69,56.69,11805.0,48.0044,48.0129,47.9706,47.9706,11805.0
2016-08-30 14:10:00,56.7,56.7,56.68,56.69,6740.0,47.9791,47.9791,47.9621,47.9706,6740.0
2016-08-30 14:15:00,56.69,56.69,56.65,56.66,17980.0,47.9706,47.9706,47.9367,47.9452,17980.0
2016-08-30 14:20:00,56.65,56.72,56.65,56.71,18616.0,47.9367,47.996,47.9367,47.9875,18616.0
2016-08-30 14:25:00,56.71,56.73,56.68,56.68,7900.0,47.9875,48.0044,47.9621,47.9621,7900.0
2016-08-30 14:30:00,56.68,56.7,56.66,56.7,11469.0,47.9621,47.9791,47.9452,47.9791,11469.0
2016-08-30 14:35:00,56.69,56.73,56.68,56.71,8853.0,47.9706,48.0044,47.9621,47.9875,8853.0
2016-08-30 14:40:00,56.7,56.71,56.68,56.7,8348.0,47.9791,47.9875,47.9621,47.9791,8348.0
2016-08-30 14:45:00,56.7,56.73,56.7,56.71,6072.0,47.9791,48.0044,47.9791,47.9875,6072.0
2016-08-30 14:50:00,56.71,56.74,56.71,56.73,6176.0,47.9875,48.0129,47.9875,48.0044,6176.0
2016-08-30 14:55:00,56.73,56.74,56.73,56.73,5900.0,48.0044,48.0129,48.0044,48.0044,5900.0
2016-08-30 15:00:00,56.73,56.74,56.71,56.73,10700.0,48.0044,48.0129,47.9875,48.0044,10700.0
2016-08-30 15:05:00,56.73,56.76,56.73,56.75,9551.0,48.0044,48.0298,48.0044,48.0214,9551.0
2016-08-30 15:10:00,56.75,56.77,56.73,56.76,14747.0,48.0214,48.0383,48.0044,48.0298,14747.0
2016-08-30 15:15:00,56.76,56.78,56.74,56.74,27248.0,48.0298,48.0468,48.0129,48.0129,27248.0
2016-08-30 15:20:00,56.74,56.75,56.69,56.71,20263.0,48.0129,48.0214,47.9706,47.9875,20263.0
2016-08-30 15:25:00,56.71,56.72,56.7,56.7,9941.0,47.9875,47.996,47.9791,47.9791,9941.0
2016-08-30 15:30:00,56.71,56.71,56.68,56.68,12450.0,47.9875,47.9875,47.9621,47.9621,12450.0
2016-08-30 15:35:00,56.69,56.76,56.68,56.75,14326.0,47.9706,48.0298,47.9621,48.0214,14326.0
2016-08-30 15:40:00,56.75,56.75,56.71,56.71,7516.0,48.0214,48.0214,47.9875,47.9875,7516.0
2016-08-30 15:45:00,56.71,56.72,56.69,56.7,12300.0,47.9875,47.996,47.9706,47.9791,12300.0
2016-08-30 15:50:00,56.7,56.71,56.69,56.71,17487.0,47.9791,47.9875,47.9706,47.9875,17487.0
2016-08-30 15:55:00,56.71,56.71,56.69,56.7,58082.0,47.9875,47.9875,47.9706,47.9791,58082.0
2016-08-31 09:30:00,56.64,56.65,56.56,56.58,75634.0,47.9283,47.9367,47.8606,47.8775,75634.0
2016-08-31 09:35:00,56.58,56.58,56.55,56.57,36729.0,47.8775,47.8775,47.8521,47.8691,36729.0
2016-08-31 09:40:00,56.58,56.6,56.56,56.6,29595.0,47.8775,47.8944,47.8606,47.8944,29595.0
2016-08-31 09:45:00,56.59,56.62,56.56,56.62,39309.0,47.886,47.9114,47.8606,47.9114,39309.0
2016-08-31 09:50:00,56.63,56.63,56.59,56.61,13237.0,47.9198,47.9198,47.886,47.9029,13237.0
2016-08-31 09:55:00,56.61,56.62,56.6,56.6,7316.0,47.9029,47.9114,47.8944,47.8944,7316.0
2016-08-31 10:00:00,56.6,56.63,56.6,56.61,18853.0,47.8944,47.9198,47.8944,47.9029,18853.0
2016-08-31 10:05:00,56.62,56.63,56.6,56.61,3227.0,47.9114,47.9198,47.8944,47.9029,3227.0
2016-08-31 10:10:00,56.61,56.63,56.59,56.6,54106.0,47.9029,47.9198,47.886,47.8944,54106.0
2016-08-31 10:15:00,56.6,56.63,56.6,56.6,52979.0,47.8944,47.9198,47.8944,47.8944,52979.0
2016-08-31 10:20:00,56.61,56.63,56.6,56.61,9669.0,47.9029,47.9198,47.8944,47.9029,9669.0
2016-08-31 10:25:00,56.61,56.62,56.58,56.59,44614.0,47.9029,47.9114,47.8775,47.886,44614.0
2016-08-31 10:30:00,56.58,56.59,56.53,56.54,54516.0,47.8775,47.886,47.8352,47.8437,54516.0
2016-08-31 10:35:00,56.54,56.55,56.52,56.54,46718.0,47.8437,47.8521,47.8267,47.8437,46718.0
2016-08-31 10:40:00,56.55,56.55,56.5,56.55,12222.0,47.8521,47.8521,47.8098,47.8521,12222.0
2016-08-31 10:45:00,56.55,56.55,56.5,56.51,12443.0,47.8521,47.8521,47.8098,47.8183,12443.0
2016-08-31 10:50:00,56.52,56.52,56.51,56.51,1000.0,47.8267,47.8267,47.8183,47.8183,1000.0
2016-08-31 10:55:00,56.51,56.53,56.5,56.5,10251.0,47.8183,47.8352,47.8098,47.8098,10251.0
2016-08-31 11:00:00,56.49,56.52,56.49,56.5,59633.0,47.8014,47.8267,47.8014,47.8098,59633.0
2016-08-31 11:05:00,56.5,56.51,56.49,56.5,78720.0,47.8098,47.8183,47.8014,47.8098,78720.0
2016-08-31 11:10:00,56.5,56.52,56.49,56.52,15004.0,47.8098,47.8267,47.8014,47.8267,15004.0
2016-08-31 11:15:00,56.52,56.54,56.5,56.5,35029.0,47.8267,47.8437,47.8098,47.8098,35029.0
2016-08-31 11:20:00,56.5,56.53,56.49,56.53,40775.0,47.8098,47.8352,47.8014,47.8352,40775.0
2016-08-31 11:25:00,56.53,56.55,56.52,56.53,25130.0,47.8352,47.8521,47.8267,47.8352,25130.0
2016-08-31 11:30:00,56.54,56.54,56.51,56.52,18121.0,47.8437,47.8437,47.8183,47.8267,18121.0
2016-08-31 11:35:00,56.52,56.52,56.5,56.51,34810.0,47.8267,47.8267,47.8098,47.8183,34810.0
2016-08-31 11:40:00,56.51,56.51,56.47,56.48,20584.0,47.8183,47.8183,47.7844,47.7929,20584.0
2016-08-31 11:45:00,56.48,56.48,56.46,56.47,112284.0,47.7929,47.7929,47.776,47.7844,112284.0
2016-08-31 11:50:00,56.47,56.5,56.46,56.47,8552.0,47.7844,47.8098,47.776,47.7844,8552.0
2016-08-31 11:55:00,56.48,56.48,56.43,56.44,11689.0,47.7929,47.7929,47.7506,47.759,11689.0
2016-08-31 12:00:00,56.43,56.43,56.37,56.37,52558.0,47.7506,47.7506,47.6998,47.6998,52558.0
2016-08-31 12:05:00,56.37,56.39,56.35,56.39,45874.0,47.6998,47.7167,47.6829,47.7167,45874.0
2016-08-31 12:10:00,56.38,56.41,56.38,56.4,58635.0,47.7083,47.7337,47.7083,47.7252,58635.0
2016-08-31 12:15:00,56.4,56.4,56.36,56.38,20786.0,47.7252,47.7252,47.6914,47.7083,20786.0
2016-08-31 12:20:00,56.37,56.4,56.37,56.39,54146.0,47.6998,47.7252,47.6998,47.7167,54146.0
2016-08-31 12:25:00,56.39,56.41,56.38,56.4,42005.0,47.7167,47.7337,47.7083,47.7252,42005.0
2016-08-31 12:30:00,56.4,56.4,56.33,56.38,30240.0,47.7252,47.7252,47.666,47.7083,30240.0
2016-08-31 12:35:00,56.4,56.44,56.39,56.43,50542.0,47.7252,47.759,47.7167,47.7506,50542.0
2016-08-31 12:40:00,56.43,56.44,56.42,56.43,3100.0,47.7506,47.759,47.7421,47.7506,3100.0
2016-08-31 12:45:00,56.43,56.47,56.42,56.45,19093.0,47.7506,47.7844,47.7421,47.7675,19093.0
2016-08-31 12:50:00,56.46,56.48,56.43,56.43,6641.0,47.776,47.7929,47.7506,47.7506,6641.0
2016-08-31 12:55:00,56.44,56.44,56.42,56.42,3032.0,47.759,47.759,47.7421,47.7421,3032.0
2016-08-31 13:00:00,56.41,56.43,56.4,56.4,6116.0,47.7337,47.7506,47.7252,47.7252,6116.0
2016-08-31 13:05:00,56.4,56.42,56.38,56.4,11962.0,47.7252,47.7421,47.7083,47.7252,11962.0
2016-08-31 13:10:00,56.38,56.41,56.38,56.4,4882.0,47.7083,47.7337,47.7083,47.7252,4882.0
2016-08-31 13:15:00,56.38,56.38,56.34,56.37,8641.0,47.7083,47.7083,47.6744,47.6998,8641.0
2016-08-31 13:20:00,56.38,56.39,56.37,56.39,3885.0,47.7083,47.7167,47.6998,47.7167,3885.0
2016-08-31 13:25:00,56.39,56.39,56.37,56.38,4488.0,47.7167,47.7167,47.6998,47.7083,4488.0
2016-08-31 13:30:00,56.38,56.39,56.37,56.38,3663.0,47.7083,47.7167,47.6998,47.7083,3663.0
2016-08-31 13:35:00,56.39,56.39,56.37,56.38,19720.0,47.7167,47.7167,47.6998,47.7083,19720.0
2016-08-31 13:40:00,56.38,56.42,56.38,56.41,11611.0,47.7083,47.7421,47.7083,47.7337,11611.0
2016-08-31 13:45:00,56.4,56.41,56.4,56.4,8714.0,47.7252,47.7337,47.7252,47.7252,8714.0
2016-08-31 13:50:00,56.41,56.42,56.4,56.42,7796.0,47.7337,47.7421,47.7252,47.7421,7796.0
2016-08-31 13:55:00,56.42,56.42,56.39,56.41,12363.0,47.7421,47.7421,47.7167,47.7337,12363.0
2016-08-31 14:00:00,56.41,56.42,56.4,56.42,17218.0,47.7337,47.7421,47.7252,47.7421,17218.0
2016-08-31 14:05:00,56.42,56.48,56.42,56.46,49884.0,47.7421,47.7929,47.7421,47.776,49884.0
2016-08-31 14:10:00,56.46,56.46,56.44,56.46,16392.0,47.776,47.776,47.759,47.776,16392.0
2016-08-31 14:15:00,56.46,56.46,56.44,56.45,3868.0,47.776,47.776,47.759,47.7675,3868.0
2016-08-31 14:20:00,56.45,56.46,56.42,56.44,9822.0,47.7675,47.776,47.7421,47.759,9822.0
2016-08-31 14:25:00,56.44,56.44,56.43,56.44,5607.0,47.759,47.759,47.7506,47.759,5607.0
2016-08-31 14:30:00,56.44,56.44,56.41,56.42,14498.0,47.759,47.759,47.7337,47.7421,14498.0
2016-08-31 14:35:00,56.43,56.43,56.4,56.41,24991.0,47.7506,47.7506,47.7252,47.7337,24991.0
2016-08-31 14:40:00,56.4,56.41,56.39,56.4,9152.0,47.7252,47.7337,47.7167,47.7252,9152.0
2016-08-31 14:45:00,56.4,56.4,56.36,56.38,22535.0,47.7252,47.7252,47.6914,47.7083,22535.0
2016-08-31 14:50:00,56.38,56.39,56.36,56.39,48407.0,47.7083,47.7167,47.6914,47.7167,48407.0
2016-08-31 14:55:00,56.39,56.4,56.38,56.39,66094.0,47.7167,47.7252,47.7083,47.7167,66094.0
2016-08-31 15:00:00,56.39,56.45,56.38,56.41,15990.0,47.7167,47.7675,47.7083,47.7337,15990.0
2016-08-31 15:05:00,56.42,56.48,56.41,56.47,29925.0,47.7421,47.7929,47.7337,47.7844,29925.0
2016-08-31 15:10:00,56.46,56.47,56.44,56.46,9576.0,47.776,47.7844,47.759,47.776,9576.0
2016-08-31 15:15:00,56.47,56.48,56.43,56.45,9795.0,47.7844,47.7929,47.7506,47.7675,9795.0
2016-08-31 15:20:00,56.45,56.47,56.44,56.47,8263.0,47.7675,47.7844,47.759,47.7844,8263.0
2016-08-31 15:25:00,56.46,56.48,56.46,56.47,33582.0,47.776,47.7929,47.776,47.7844,33582.0
2016-08-31 15:30:00,56.47,56.47,56.45,56.46,11302.0,47.7844,47.7844,47.7675,47.776,11302.0
2016-08-31 15:35:00,56.46,56.47,56.44,56.45,25031.0,47.776,47.7844,47.759,47.7675,25031.0
2016-08-31 15:40:00,56.45,56.47,56.45,56.46,18936.0,47.7675,47.7844,47.7675,47.776,18936.0
2016-08-31 15:45:00,56.46,56.47,56.39,56.41,82350.0,47.776,47.7844,47.7167,47.7337,82350.0
2016-08-31 15:50:00,56.4,56.42,56.39,56.4,89769.0,47.7252,47.7421,47.7167,47.7252,89769.0
2016-08-31 15:55:00,56.41,56.43,56.36,56.36,237967.0,47.7337,47.7506,47.6914,47.6914,237967.0
2016-09-01 09:30:00,56.23,56.28,56.15,56.26,59649.0,47.5813,47.6237,47.5137,47.6067,59649.0
2016-09-01 09:35:00,56.27,56.29,56.23,56.26,24663.0,47.6152,47.6321,47.5813,47.6067,24663.0
2016-09-01 09:40:00,56.26,56.28,56.23,56.25,66294.0,47.6067,47.6237,47.5813,47.5983,66294.0
2016-09-01 09:45:00,56.25,56.27,56.22,56.27,18902.0,47.5983,47.6152,47.5729,47.6152,18902.0
2016-09-01 09:50:00,56.26,56.26,56.15,56.21,17379.0,47.6067,47.6067,47.5137,47.5644,17379.0
2016-09-01 09:55:00,56.21,56.22,56.2,56.21,85027.0,47.5644,47.5729,47.556,47.5644,85027.0
2016-09-01 10:00:00,56.21,56.35,56.19,56.34,162526.0,47.5644,47.6829,47.5475,47.6744,162526.0
2016-09-01 10:05:00,56.35,56.44,56.33,56.43,96643.0,47.6829,47.759,47.666,47.7506,96643.0
2016-09-01 10:10:00,56.43,56.47,56.37,56.39,174780.0,47.7506,47.7844,47.6998,47.7167,174780.0
2016-09-01 10:15:00,56.39,56.39,56.29,56.29,64289.0,47.7167,47.7167,47.6321,47.6321,64289.0
2016-09-01 10:20:00,56.28,56.36,56.22,56.35,84761.0,47.6237,47.6914,47.5729,47.6829,84761.0
2016-09-01 10:25:00,56.35,56.36,56.3,56.3,42918.0,47.6829,47.6914,47.6406,47.6406,42918.0
2016-09-01 10:30:00,56.3,56.33,56.27,56.33,44477.0,47.6406,47.666,47.6152,47.666,44477.0
2016-09-01 10:35:00,56.32,56.35,56.29,56.29,50949.0,47.6575,47.6829,47.6321,47.6321,50949.0
2016-09-01 10:40:00,56.27,56.3,56.25,56.28,21822.0,47.6152,47.6406,47.5983,47.6237,21822.0
2016-09-01 10:45:00,56.27,56.32,56.27,56.32,21161.0,47.6152,47.6575,47.6152,47.6575,21161.0
2016-09-01 10:50:00,56.3,56.36,56.3,56.34,15696.0,47.6406,47.6914,47.6406,47.6744,15696.0
2016-09-01 10:55:00,56.34,56.35,56.31,56.33,36589.0,47.6744,47.6829,47.649,47.666,36589.0
2016-09-01 11:00:00,56.33,56.37,56.29,56.37,37469.0,47.666,47.6998,47.6321,47.6998,37469.0
2016-09-01 11:05:00,56.36,56.36,56.31,56.34,8254.0,47.6914,47.6914,47.649,47.6744,8254.0
2016-09-01 11:10:00,56.33,56.35,56.32,56.34,6275.0,47.666,47.6829,47.6575,47.6744,6275.0
2016-09-01 11:15:00,56.33,56.33,56.3,56.3,126529.0,47.666,47.666,47.6406,47.6406,126529.0
2016-09-01 11:20:00,56.3,56.33,56.29,56.31,34703.0,47.6406,47.666,47.6321,47.649,34703.0
2016-09-01 11:25:00,56.31,56.34,56.3,56.3,55907.0,47.649,47.6744,47.6406,47.6406,55907.0
2016-09-01 11:30:00,56.3,56.33,56.3,56.32,21590.0,47.6406,47.666,47.6406,47.6575,21590.0
2016-09-01 11:35:00,56.33,56.36,56.31,56.33,32701.0,47.666,47.6914,47.649,47.666,32701.0
2016-09-01 11:40:00,56.33,56.33,56.29,56.3,13671.0,47.666,47.666,47.6321,47.6406,13671.0
2016-09-01 11:45:00,56.29,56.3,56.28,56.29,11500.0,47.6321,47.6406,47.6237,47.6321,11500.0
2016-09-01 11:50:00,56.28,56.29,56.26,56.28,21578.0,47.6237,47.6321,47.6067,47.6237,21578.0
2016-09-01 11:55:00,56.28,56.34,56.28,56.32,15696.0,47.6237,47.6744,47.6237,47.6575,15696.0
2016-09-01 12:00:00,56.32,56.33,56.3,56.31,12000.0,47.6575,47.666,47.6406,47.649,12000.0
2016-09-01 12:05:00,56.31,56.32,56.28,56.3,7341.0,47.649,47.6575,47.6237,47.6406,7341.0
2016-09-01 12:10:00,56.3,56.36,56.29,56.36,21500.0,47.6406,47.6914,47.6321,47.6914,21500.0
2016-09-01 12:15:00,56.37,56.38,56.33,56.34,45418.0,47.6998,47.7083,47.666,47.6744,45418.0
2016-09-01 12:20:00,56.34,56.38,56.33,56.37,19413.0,47.6744,47.7083,47.666,47.6998,19413.0
2016-09-01 12:25:00,56.37,56.37,56.34,56.36,43657.0,47.6998,47.6998,47.6744,47.6914,43657.0
2016-09-01 12:30:00,56.36,56.43,56.35,56.41,31377.0,47.6914,47.7506,47.6829,47.7337,31377.0
2016-09-01 12:35:00,56.41,56.41,56.38,56.39,10170.0,47.7337,47.7337,47.7083,47.7167,10170.0
2016-09-01 12:40:00,56.39,56.41,56.37,56.39,22219.0,47.7167,47.7337,47.6998,47.7167,22219.0
2016-09-01 12:45:00,56.39,56.4,56.38,56.4,8400.0,47.7167,47.7252,47.7083,47.7252,8400.0
2016-09-01 12:50:00,56.39,56.41,56.39,56.41,7674.0,47.7167,47.7337,47.7167,47.7337,7674.0
2016-09-01 12:55:00,56.42,56.44,56.42,56.43,10224.0,47.7421,47.759,47.7421,47.7506,10224.0
2016-09-01 13:00:00,56.44,56.47,56.44,56.47,12222.0,47.759,47.7844,47.759,47.7844,12222.0
2016-09-01 13:05:00,56.46,56.49,56.46,56.49,23467.0,47.776,47.8014,47.776,47.8014,23467.0
2016-09-01 13:10:00,56.49,56.5,56.48,56.5,8129.0,47.8014,47.8098,47.7929,47.8098,8129.0
2016-09-01 13:15:00,56.51,56.53,56.51,56.53,12508.0,47.8183,47.8352,47.8183,47.8352,12508.0
2016-09-01 13:20:00,56.54,56.57,56.54,56.54,8200.0,47.8437,47.8691,47.8437,47.8437,8200.0
2016-09-01 13:25:00,56.54,56.54,56.52,56.53,6039.0,47.8437,47.8437,47.8267,47.8352,6039.0
2016-09-01 13:30:00,56.53,56.54,56.53,56.53,5729.0,47.8352,47.8437,47.8352,47.8352,5729.0
2016-09-01 13:35:00,56.52,56.53,56.51,56.52,6659.0,47.8267,47.8352,47.8183,47.8267,6659.0
2016-09-01 13:40:00,56.52,56.55,56.52,56.54,8100.0,47.8267,47.8521,47.8267,47.8437,8100.0
2016-09-01 13:45:00,56.54,56.56,56.53,56.55,7230.0,47.8437,47.8606,47.8352,47.8521,7230.0
2016-09-01 13:50:00,56.56,56.56,56.54,56.54,28737.0,47.8606,47.8606,47.8437,47.8437,28737.0
2016-09-01 13:55:00,56.55,56.55,56.52,56.53,8087.0,47.8521,47.8521,47.8267,47.8352,8087.0
2016-09-01 14:00:00,56.52,56.53,56.46,56.5,43534.0,47.8267,47.8352,47.776,47.8098,43534.0
2016-09-01 14:05:00,56.49,56.52,56.47,56.5,12315.0,47.8014,47.8267,47.7844,47.8098,12315.0
2016-09-01 14:10:00,56.5,56.54,56.49,56.54,7855.0,47.8098,47.8437,47.8014,47.8437,7855.0
2016-09-01 14:15:00,56.53,56.55,56.53,56.54,8492.0,47.8352,47.8521,47.8352,47.8437,8492.0
2016-09-01 14:20:00,56.54,56.55,56.51,56.52,13726.0,47.8437,47.8521,47.8183,47.8267,13726.0
2016-09-01 14:25:00,56.51,56.56,56.5,56.56,19584.0,47.8183,47.8606,47.8098,47.8606,19584.0
2016-09-01 14:30:00,56.55,56.58,56.55,56.57,8051.0,47.8521,47.8775,47.8521,47.8691,8051.0
2016-09-01 14:35:00,56.57,56.58,56.55,56.56,12616.0,47.8691,47.8775,47.8521,47.8606,12616.0
2016-09-01 14:40:00,56.56,56.57,56.53,56.55,16264.0,47.8606,47.8691,47.8352,47.8521,16264.0
2016-09-01 14:45:00,56.55,56.6,56.54,56.55,14188.0,47.8521,47.8944,47.8437,47.8521,14188.0
2016-09-01 14:50:00,56.55,56.56,56.53,56.54,22199.0,47.8521,47.8606,47.8352,47.8437,22199.0
2016-09-01 14:55:00,56.54,56.56,56.52,56.53,15182.0,47.8437,47.8606,47.8267,47.8352,15182.0
2016-09-01 15:00:00,56.54,56.54,56.5,56.5,18299.0,47.8437,47.8437,47.8098,47.8098,18299.0
2016-09-01 15:05:00,56.5,56.5,56.44,56.47,19178.0,47.8098,47.8098,47.759,47.7844,19178.0
2016-09-01 15:10:00,56.48,56.5,56.46,56.5,14285.0,47.7929,47.8098,47.776,47.8098,14285.0
2016-09-01 15:15:00,56.49,56.49,56.47,56.47,7517.0,47.8014,47.8014,47.7844,47.7844,7517.0
2016-09-01 15:20:00,56.48,56.5,56.47,56.47,19728.0,47.7929,47.8098,47.7844,47.7844,19728.0
2016-09-01 15:25:00,56.47,56.47,56.44,56.45,17340.0,47.7844,47.7844,47.759,47.7675,17340.0
2016-09-01 15:30:00,56.44,56.47,56.44,56.46,11344.0,47.759,47.7844,47.759,47.776,11344.0
2016-09-01 15:35:00,56.45,56.45,56.42,56.45,10296.0,47.7675,47.7675,47.7421,47.7675,10296.0
2016-09-01 15:40:00,56.46,56.5,56.45,56.48,19758.0,47.776,47.8098,47.7675,47.7929,19758.0
2016-09-01 15:45:00,56.48,56.49,56.46,56.47,23275.0,47.7929,47.8014,47.776,47.7844,23275.0
2016-09-01 15:50:00,56.47,56.53,56.46,56.53,26737.0,47.7844,47.8352,47.776,47.8352,26737.0
2016-09-01 15:55:00,56.53,56.61,56.51,56.61,112883.0,47.8352,47.9029,47.8183,47.9029,112883.0
2016-09-02 09:30:00,57.16,57.34,57.16,57.26,155592.0,48.3683,48.5206,48.3683,48.4529,155592.0
2016-09-02 09:35:00,57.26,57.3,57.19,57.24,73605.0,48.4529,48.4868,48.3937,48.436,73605.0
2016-09-02 09:40:00,57.25,57.32,57.24,57.3,138856.0,48.4445,48.5037,48.436,48.4868,138856.0
2016-09-02 09:45:00,57.3,57.34,57.29,57.33,130917.0,48.4868,48.5206,48.4783,48.5122,130917.0
2016-09-02 09:50:00,57.34,57.34,57.29,57.31,26261.0,48.5206,48.5206,48.4783,48.4952,26261.0
2016-09-02 09:55:00,57.31,57.31,57.25,57.26,24330.0,48.4952,48.4952,48.4445,48.4529,24330.0
2016-09-02 10:00:00,57.26,57.3,57.25,57.25,29658.0,48.4529,48.4868,48.4445,48.4445,29658.0
2016-09-02 10:05:00,57.26,57.26,57.15,57.16,78884.0,48.4529,48.4529,48.3598,48.3683,78884.0
2016-09-02 10:10:00,57.17,57.17,57.05,57.05,66884.0,48.3768,48.3768,48.2752,48.2752,66884.0
2016-09-02 10:15:00,57.04,57.06,57.01,57.03,110863.0,48.2668,48.2837,48.2414,48.2583,110863.0
2016-09-02 10:20:00,57.03,57.07,57.01,57.03,83581.0,48.2583,48.2921,48.2414,48.2583,83581.0
2016-09-02 10:25:00,57.03,57.05,57.02,57.05,19926.0,48.2583,48.2752,48.2498,48.2752,19926.0
2016-09-02 10:30:00,57.06,57.07,57.02,57.03,38160.0,48.2837,48.2921,48.2498,48.2583,38160.0
2016-09-02 10:35:00,57.03,57.04,57.01,57.01,23812.0,48.2583,48.2668,48.2414,48.2414,23812.0
2016-09-02 10:40:00,57.01,57.01,56.97,56.98,15726.0,48.2414,48.2414,48.2075,48.216,15726.0
2016-09-02 10:45:00,56.98,56.99,56.96,56.98,20711.0,48.216,48.2245,48.1991,48.216,20711.0
2016-09-02 10:50:00,56.98,57.02,56.97,57.01,49417.0,48.216,48.2498,48.2075,48.2414,49417.0
2016-09-02 10:55:00,57.02,57.03,56.98,56.99,31102.0,48.2498,48.2583,48.216,48.2245,31102.0
2016-09-02 11:00:00,56.99,57.01,56.98,57.01,14388.0,48.2245,48.2414,48.216,48.2414,14388.0
2016-09-02 11:05:00,57.01,57.02,57.0,57.01,13981.0,48.2414,48.2498,48.2329,48.2414,13981.0
2016-09-02 11:10:00,57.02,57.02,56.97,56.99,21872.0,48.2498,48.2498,48.2075,48.2245,21872.0
2016-09-02 11:15:00,57.0,57.01,57.0,57.0,10933.0,48.2329,48.2414,48.2329,48.2329,10933.0
2016-09-02 11:20:00,57.0,57.01,56.99,57.0,11416.0,48.2329,48.2414,48.2245,48.2329,11416.0
2016-09-02 11:25:00,57.0,57.02,56.99,57.01,31015.0,48.2329,48.2498,48.2245,48.2414,31015.0
2016-09-02 11:30:00,57.01,57.02,56.98,57.0,42430.0,48.2414,48.2498,48.216,48.2329,42430.0
2016-09-02 11:35:00,57.0,57.02,56.99,57.01,33732.0,48.2329,48.2498,48.2245,48.2414,33732.0
2016-09-02 11:40:00,57.01,57.04,57.0,57.03,30962.0,48.2414,48.2668,48.2329,48.2583,30962.0
2016-09-02 11:45:00,57.03,57.04,57.02,57.02,23688.0,48.2583,48.2668,48.2498,48.2498,23688.0
2016-09-02 11:50:00,57.01,57.03,57.0,57.03,15312.0,48.2414,48.2583,48.2329,48.2583,15312.0
2016-09-02 11:55:00,57.03,57.03,57.02,57.03,30973.0,48.2583,48.2583,48.2498,48.2583,30973.0
2016-09-02 12:00:00,57.02,57.02,56.97,56.99,37834.0,48.2498,48.2498,48.2075,48.2245,37834.0
2016-09-02 12:05:00,57.0,57.0,56.98,56.99,18208.0,48.2329,48.2329,48.216,48.2245,18208.0
2016-09-02 12:10:00,56.99,56.99,56.97,56.98,13836.0,48.2245,48.2245,48.2075,48.216,13836.0
2016-09-02 12:15:00,56.98,56.98,56.94,56.94,22591.0,48.216,48.216,48.1821,48.1821,22591.0
2016-09-02 12:20:00,56.94,56.96,56.92,56.94,18795.0,48.1821,48.1991,48.1652,48.1821,18795.0
2016-09-02 12:25:00,56.94,56.96,56.94,56.96,6349.0,48.1821,48.1991,48.1821,48.1991,6349.0
2016-09-02 12:30:00,56.95,56.97,56.95,56.97,14820.0,48.1906,48.2075,48.1906,48.2075,14820.0
2016-09-02 12:35:00,56.97,56.99,56.97,56.99,63019.0,48.2075,48.2245,48.2075,48.2245,63019.0
2016-09-02 12:40:00,56.99,57.01,56.98,57.01,36174.0,48.2245,48.2414,48.216,48.2414,36174.0
2016-09-02 12:45:00,57.0,57.03,57.0,57.02,22530.0,48.2329,48.2583,48.2329,48.2498,22530.0
2016-09-02 12:50:00,57.02,57.06,57.01,57.05,37527.0,48.2498,48.2837,48.2414,48.2752,37527.0
2016-09-02 12:55:00,57.05,57.05,57.03,57.03,32362.0,48.2752,48.2752,48.2583,48.2583,32362.0
2016-09-02 13:00:00,57.04,57.05,57.03,57.04,25304.0,48.2668,48.2752,48.2583,48.2668,25304.0
2016-09-02 13:05:00,57.04,57.05,57.03,57.04,42630.0,48.2668,48.2752,48.2583,48.2668,42630.0
2016-09-02 13:10:00,57.05,57.07,57.03,57.05,36944.0,48.2752,48.2921,48.2583,48.2752,36944.0
2016-09-02 13:15:00,57.05,57.06,57.03,57.03,13797.0,48.2752,48.2837,48.2583,48.2583,13797.0
2016-09-02 13:20:00,57.03,57.06,57.02,57.05,25166.0,48.2583,48.2837,48.2498,48.2752,25166.0
2016-09-02 13:25:00,57.05,57.06,57.04,57.05,17258.0,48.2752,48.2837,48.2668,48.2752,17258.0
2016-09-02 13:30:00,57.05,57.06,57.02,57.03,19003.0,48.2752,48.2837,48.2498,48.2583,19003.0
2016-09-02 13:35:00,57.03,57.06,57.0,57.0,38312.0,48.2583,48.2837,48.2329,48.2329,38312.0
2016-09-02 13:40:00,57.0,57.01,56.95,56.96,59110.0,48.2329,48.2414,48.1906,48.1991,59110.0
2016-09-02 13:45:00,56.96,57.02,56.96,57.02,19217.0,48.1991,48.2498,48.1991,48.2498,19217.0
2016-09-02 13:50:00,57.02,57.02,57.01,57.01,22716.0,48.2498,48.2498,48.2414,48.2414,22716.0
2016-09-02 13:55:00,57.01,57.01,56.98,56.99,16015.0,48.2414,48.2414,48.216,48.2245,16015.0
2016-09-02 14:00:00,56.98,57.0,56.98,57.0,10345.0,48.216,48.2329,48.216,48.2329,10345.0
2016-09-02 14:05:00,57.0,57.05,57.0,57.04,27467.0,48.2329,48.2752,48.2329,48.2668,27467.0
2016-09-02 14:10:00,57.05,57.06,57.02,57.03,34618.0,48.2752,48.2837,48.2498,48.2583,34618.0
2016-09-02 14:15:00,57.03,57.1,57.02,57.09,66331.0,48.2583,48.3175,48.2498,48.3091,66331.0
2016-09-02 14:20:00,57.09,57.09,57.07,57.08,13347.0,48.3091,48.3091,48.2921,48.3006,13347.0
2016-09-02 14:25:00,57.07,57.09,57.07,57.08,15085.0,48.2921,48.3091,48.2921,48.3006,15085.0
2016-09-02 14:30:00,57.08,57.08,57.05,57.05,19316.0,48.3006,48.3006,48.2752,48.2752,19316.0
2016-09-02 14:35:00,57.05,57.06,57.04,57.05,39678.0,48.2752,48.2837,48.2668,48.2752,39678.0
2016-09-02 14:40:00,57.05,57.07,57.05,57.07,10100.0,48.2752,48.2921,48.2752,48.2921,10100.0
2016-09-02 14:45:00,57.07,57.07,57.05,57.05,22258.0,48.2921,48.2921,48.2752,48.2752,22258.0
2016-09-02 14:50:00,57.05,57.08,57.05,57.08,16900.0,48.2752,48.3006,48.2752,48.3006,16900.0
2016-09-02 14:55:00,57.08,57.09,57.07,57.09,18152.0,48.3006,48.3091,48.2921,48.3091,18152.0
2016-09-02 15:00:00,57.09,57.1,57.08,57.09,32866.0,48.3091,48.3175,48.3006,48.3091,32866.0
2016-09-02 15:05:00,57.1,57.12,57.08,57.09,45738.0,48.3175,48.3345,48.3006,48.3091,45738.0
2016-09-02 15:10:00,57.09,57.12,57.08,57.12,16955.0,48.3091,48.3345,48.3006,48.3345,16955.0
2016-09-02 15:15:00,57.12,57.15,57.1,57.15,20231.0,48.3345,48.3598,48.3175,48.3598,20231.0
2016-09-02 15:20:00,57.15,57.16,57.13,57.14,28019.0,48.3598,48.3683,48.3429,48.3514,28019.0
2016-09-02 15:25:00,57.13,57.15,57.13,57.15,21444.0,48.3429,48.3598,48.3429,48.3598,21444.0
2016-09-02 15:30:00,57.15,57.16,57.14,57.16,26235.0,48.3598,48.3683,48.3514,48.3683,26235.0
2016-09-02 15:35:00,57.16,57.17,57.14,57.16,41845.0,48.3683,48.3768,48.3514,48.3683,41845.0
2016-09-02 15:40:00,57.16,57.18,57.16,57.18,32602.0,48.3683,48.3852,48.3683,48.3852,32602.0
2016-09-02 15:45:00,57.18,57.18,57.15,57.18,38523.0,48.3852,48.3852,48.3598,48.3852,38523.0
2016-09-02 15:50:00,57.18,57.2,57.17,57.19,78953.0,48.3852,48.4022,48.3768,48.3937,78953.0
2016-09-02 15:55:00,57.19,57.22,57.19,57.2,147651.0,48.3937,48.4191,48.3937,48.4022,147651.0
2016-09-06 09:30:00,58.21,58.36,58.11,58.33,192641.0,49.2568,49.3837,49.1722,49.3583,192641.0
2016-09-06 09:35:00,58.33,58.34,58.24,58.3,129222.0,49.3583,49.3668,49.2822,49.333,129222.0
2016-09-06 09:40:00,58.31,58.32,58.27,58.27,46571.0,49.3414,49.3499,49.3076,49.3076,46571.0
2016-09-06 09:45:00,58.26,58.33,58.25,58.32,19668.0,49.2991,49.3583,49.2907,49.3499,19668.0
2016-09-06 09:50:00,58.32,58.33,58.26,58.26,25556.0,49.3499,49.3583,49.2991,49.2991,25556.0
2016-09-06 09:55:00,58.26,58.3,58.25,58.29,45999.0,49.2991,49.333,49.2907,49.3245,45999.0
2016-09-06 10:00:00,58.29,58.45,58.28,58.45,133287.0,49.3245,49.4599,49.316,49.4599,133287.0
2016-09-06 10:05:00,58.46,58.49,58.4,58.44,104425.0,49.4684,49.4937,49.4176,49.4514,104425.0
2016-09-06 10:10:00,58.44,58.45,58.42,58.43,28260.0,49.4514,49.4599,49.4345,49.443,28260.0
2016-09-06 10:15:00,58.44,58.45,58.39,58.41,72631.0,49.4514,49.4599,49.4091,49.426,72631.0
2016-09-06 10:20:00,58.42,58.45,58.41,58.45,85198.0,49.4345,49.4599,49.426,49.4599,85198.0
2016-09-06 10:25:00,58.45,58.47,58.38,58.46,102548.0,49.4599,49.4768,49.4007,49.4684,102548.0
2016-09-06 10:30:00,58.46,58.53,58.46,58.53,29889.0,49.4684,49.5276,49.4684,49.5276,29889.0
2016-09-06 10:35:00,58.53,58.64,58.52,58.63,28546.0,49.5276,49.6207,49.5191,49.6122,28546.0
2016-09-06 10:40:00,58.63,58.69,58.62,58.69,68425.0,49.6122,49.663,49.6037,49.663,68425.0
2016-09-06 10:45:00,58.7,58.73,58.64,58.64,73283.0,49.6714,49.6968,49.6207,49.6207,73283.0
2016-09-06 10:50:00,58.64,58.68,58.64,58.68,17785.0,49.6207,49.6545,49.6207,49.6545,17785.0
2016-09-06 10:55:00,58.68,58.73,58.65,58.72,58016.0,49.6545,49.6968,49.6291,49.6884,58016.0
2016-09-06 11:00:00,58.72,58.73,58.69,58.69,24315.0,49.6884,49.6968,49.663,49.663,24315.0
2016-09-06 11:05:00,58.7,58.7,58.59,58.59,75374.0,49.6714,49.6714,49.5784,49.5784,75374.0
2016-09-06 11:10:00,58.59,58.66,58.59,58.66,11499.0,49.5784,49.6376,49.5784,49.6376,11499.0
2016-09-06 11:15:00,58.66,58.7,58.66,58.68,25711.0,49.6376,49.6714,49.6376,49.6545,25711.0
2016-09-06 11:20:00,58.68,58.71,58.68,58.7,23831.0,49.6545,49.6799,49.6545,49.6714,23831.0
2016-09-06 11:25:00,58.7,58.73,58.69,58.72,44106.0,49.6714,49.6968,49.663,49.6884,44106.0
2016-09-06 11:30:00,58.72,58.76,58.72,58.74,36802.0,49.6884,49.7222,49.6884,49.7053,36802.0
2016-09-06 11:35:00,58.74,58.76,58.73,58.73,14132.0,49.7053,49.7222,49.6968,49.6968,14132.0
2016-09-06 11:40:00,58.73,58.82,58.73,58.8,62169.0,49.6968,49.773,49.6968,49.7561,62169.0
2016-09-06 11:45:00,58.8,58.9,58.8,58.89,120601.0,49.7561,49.8407,49.7561,49.8322,120601.0
2016-09-06 11:50:00,58.89,58.92,58.88,58.9,103214.0,49.8322,49.8576,49.8238,49.8407,103214.0
2016-09-06 11:55:00,58.9,58.93,58.89,58.93,39971.0,49.8407,49.8661,49.8322,49.8661,39971.0
2016-09-06 12:00:00,58.93,58.96,58.93,58.93,29412.0,49.8661,49.8915,49.8661,49.8661,29412.0
2016-09-06 12:05:00,58.93,58.96,58.93,58.95,7925.0,49.8661,49.8915,49.8661,49.883,7925.0
2016-09-06 12:10:00,58.96,58.96,58.92,58.92,38546.0,49.8915,49.8915,49.8576,49.8576,38546.0
2016-09-06 12:15:00,58.93,58.94,58.9,58.92,17791.0,49.8661,49.8745,49.8407,49.8576,17791.0
2016-09-06 12:20:00,58.91,58.93,58.89,58.93,22222.0,49.8491,49.8661,49.8322,49.8661,22222.0
2016-09-06 12:25:00,58.92,58.92,58.9,58.92,10983.0,49.8576,49.8576,49.8407,49.8576,10983.0
2016-09-06 12:30:00,58.93,58.96,58.92,58.94,25147.0,49.8661,49.8915,49.8576,49.8745,25147.0
2016-09-06 12:35:00,58.94,58.95,58.92,58.92,34044.0,49.8745,49.883,49.8576,49.8576,34044.0
2016-09-06 12:40:00,58.93,58.96,58.92,58.95,7800.0,49.8661,49.8915,49.8576,49.883,7800.0
2016-09-06 12:45:00,58.95,58.96,58.94,58.95,9370.0,49.883,49.8915,49.8745,49.883,9370.0
2016-09-06 12:50:00,58.95,58.96,58.95,58.95,10700.0,49.883,49.8915,49.883,49.883,10700.0
2016-09-06 12:55:00,58.96,58.97,58.95,58.95,12576.0,49.8915,49.8999,49.883,49.883,12576.0
2016-09-06 13:00:00,58.95,58.96,58.92,58.92,22396.0,49.883,49.8915,49.8576,49.8576,22396.0
2016-09-06 13:05:00,58.93,58.93,58.92,58.92,8683.0,49.8661,49.8661,49.8576,49.8576,8683.0
2016-09-06 13:10:00,58.93,58.94,58.92,58.93,11974.0,49.8661,49.8745,49.8576,49.8661,11974.0
2016-09-06 13:15:00,58.93,58.98,58.93,58.97,27833.0,49.8661,49.9084,49.8661,49.8999,27833.0
2016-09-06 13:20:00,58.97,58.98,58.95,58.95,8620.0,49.8999,49.9084,49.883,49.883,8620.0
2016-09-06 13:25:00,58.95,58.97,58.95,58.97,12117.0,49.883,49.8999,49.883,49.8999,12117.0
2016-09-06 13:30:00,58.96,58.97,58.95,58.96,21669.0,49.8915,49.8999,49.883,49.8915,21669.0
2016-09-06 13:35:00,58.96,58.98,58.95,58.97,17533.0,49.8915,49.9084,49.883,49.8999,17533.0
2016-09-06 13:40:00,58.97,59.0,58.97,58.99,16600.0,49.8999,49.9253,49.8999,49.9168,16600.0
2016-09-06 13:45:00,58.99,59.01,58.99,59.0,14818.0,49.9168,49.9338,49.9168,49.9253,14818.0
2016-09-06 13:50:00,59.0,59.01,58.97,58.98,22330.0,49.9253,49.9338,49.8999,49.9084,22330.0
2016-09-06 13:55:00,58.98,58.99,58.98,58.99,6506.0,49.9084,49.9168,49.9084,49.9168,6506.0
2016-09-06 14:00:00,58.98,58.99,58.97,58.98,21175.0,49.9084,49.9168,49.8999,49.9084,21175.0
2016-09-06 14:05:00,58.98,58.99,58.94,58.97,82219.0,49.9084,49.9168,49.8745,49.8999,82219.0
2016-09-06 14:10:00,58.96,58.98,58.96,58.97,27444.0,49.8915,49.9084,49.8915,49.8999,27444.0
2016-09-06 14:15:00,58.97,58.98,58.96,58.96,38404.0,49.8999,49.9084,49.8915,49.8915,38404.0
2016-09-06 14:20:00,58.95,58.98,58.95,58.97,29619.0,49.883,49.9084,49.883,49.8999,29619.0
2016-09-06 14:25:00,58.96,58.98,58.95,58.96,18731.0,49.8915,49.9084,49.883,49.8915,18731.0
2016-09-06 14:30:00,58.96,58.97,58.95,58.97,12509.0,49.8915,49.8999,49.883,49.8999,12509.0
2016-09-06 14:35:00,58.97,58.98,58.96,58.96,202386.0,49.8999,49.9084,49.8915,49.8915,202386.0
2016-09-06 14:40:00,58.96,58.97,58.95,58.97,14588.0,49.8915,49.8999,49.883,49.8999,14588.0
2016-09-06 14:45:00,58.97,58.98,58.96,58.97,17089.0,49.8999,49.9084,49.8915,49.8999,17089.0
2016-09-06 14:50:00,58.97,58.99,58.96,58.99,39000.0,49.8999,49.9168,49.8915,49.9168,39000.0
2016-09-06 14:55:00,59.0,59.01,58.98,59.01,47182.0,49.9253,49.9338,49.9084,49.9338,47182.0
2016-09-06 15:00:00,59.0,59.01,58.98,59.0,33637.0,49.9253,49.9338,49.9084,49.9253,33637.0
2016-09-06 15:05:00,59.0,59.01,58.99,59.01,38880.0,49.9253,49.9338,49.9168,49.9338,38880.0
2016-09-06 15:10:00,59.01,59.01,58.95,58.96,84149.0,49.9338,49.9338,49.883,49.8915,84149.0
2016-09-06 15:15:00,58.96,58.99,58.95,58.98,24787.0,49.8915,49.9168,49.883,49.9084,24787.0
2016-09-06 15:20:00,58.98,59.01,58.98,59.01,44512.0,49.9084,49.9338,49.9084,49.9338,44512.0
2016-09-06 15:25:00,59.0,59.01,58.97,58.99,47555.0,49.9253,49.9338,49.8999,49.9168,47555.0
2016-09-06 15:30:00,58.98,59.0,58.98,59.0,52491.0,49.9084,49.9253,49.9084,49.9253,52491.0
2016-09-06 15:35:00,59.0,59.0,58.99,58.99,53604.0,49.9253,49.9253,49.9168,49.9168,53604.0
2016-09-06 15:40:00,58.99,59.01,58.98,58.98,73615.0,49.9168,49.9338,49.9084,49.9084,73615.0
2016-09-06 15:45:00,58.99,59.01,58.97,58.97,76826.0,49.9168,49.9338,49.8999,49.8999,76826.0
2016-09-06 15:50:00,58.97,59.02,58.97,58.99,137006.0,49.8999,49.9422,49.8999,49.9168,137006.0
2016-09-06 15:55:00,58.99,59.0,58.96,58.99,187964.0,49.9168,49.9253,49.8915,49.9168,187964.0
2016-09-07 09:30:00,58.97,59.09,58.96,59.05,68613.0,49.8999,50.0015,49.8915,49.9676,68613.0
2016-09-07 09:35:00,59.06,59.09,59.04,59.08,49924.0,49.9761,50.0015,49.9591,49.993,49924.0
2016-09-07 09:40:00,59.08,59.12,59.06,59.07,41440.0,49.993,50.0268,49.9761,49.9845,41440.0
2016-09-07 09:45:00,59.07,59.11,59.07,59.11,170904.0,49.9845,50.0184,49.9845,50.0184,170904.0
2016-09-07 09:50:00,59.1,59.1,59.05,59.08,28712.0,50.0099,50.0099,49.9676,49.993,28712.0
2016-09-07 09:55:00,59.08,59.09,59.07,59.08,40313.0,49.993,50.0015,49.9845,49.993,40313.0
2016-09-07 10:00:00,59.09,59.09,59.07,59.08,253826.0,50.0015,50.0015,49.9845,49.993,253826.0
2016-09-07 10:05:00,59.07,59.07,59.0,59.04,374388.0,49.9845,49.9845,49.9253,49.9591,374388.0
2016-09-07 10:10:00,59.04,59.11,59.03,59.11,54278.0,49.9591,50.0184,49.9507,50.0184,54278.0
2016-09-07 10:15:00,59.11,59.14,59.1,59.12,35244.0,50.0184,50.0438,50.0099,50.0268,35244.0
2016-09-07 10:20:00,59.11,59.13,59.11,59.12,17807.0,50.0184,50.0353,50.0184,50.0268,17807.0
2016-09-07 10:25:00,59.12,59.13,59.08,59.12,31366.0,50.0268,50.0353,49.993,50.0268,31366.0
2016-09-07 10:30:00,59.11,59.12,59.08,59.09,25997.0,50.0184,50.0268,49.993,50.0015,25997.0
2016-09-07 10:35:00,59.09,59.11,59.07,59.09,14171.0,50.0015,50.0184,49.9845,50.0015,14171.0
2016-09-07 10:40:00,59.09,59.09,59.01,59.03,54626.0,50.0015,50.0015,49.9338,49.9507,54626.0
2016-09-07 10:45:00,59.03,59.05,58.98,58.98,25976.0,49.9507,49.9676,49.9084,49.9084,25976.0
2016-09-07 10:50:00,58.99,59.0,58.96,58.96,19307.0,49.9168,49.9253,49.8915,49.8915,19307.0
2016-09-07 10:55:00,58.95,58.97,58.92,58.93,53254.0,49.883,49.8999,49.8576,49.8661,53254.0
2016-09-07 11:00:00,58.93,58.95,58.91,58.93,15283.0,49.8661,49.883,49.8491,49.8661,15283.0
2016-09-07 11:05:00,58.93,58.95,58.91,58.92,35781.0,49.8661,49.883,49.8491,49.8576,35781.0
2016-09-07 11:10:00,58.92,58.93,58.88,58.9,28069.0,49.8576,49.8661,49.8238,49.8407,28069.0
2016-09-07 11:15:00,58.9,58.9,58.87,58.88,9198.0,49.8407,49.8407,49.8153,49.8238,9198.0
2016-09-07 11:20:00,58.87,58.9,58.87,58.9,11438.0,49.8153,49.8407,49.8153,49.8407,11438.0
2016-09-07 11:25:00,58.9,58.93,58.9,58.9,11820.0,49.8407,49.8661,49.8407,49.8407,11820.0
2016-09-07 11:30:00,58.9,58.95,58.89,58.94,51210.0,49.8407,49.883,49.8322,49.8745,51210.0
2016-09-07 11:35:00,58.95,58.95,58.93,58.94,5104.0,49.883,49.883,49.8661,49.8745,5104.0
2016-09-07 11:40:00,58.94,58.94,58.92,58.93,35735.0,49.8745,49.8745,49.8576,49.8661,35735.0
2016-09-07 11:45:00,58.93,58.93,58.89,58.9,33754.0,49.8661,49.8661,49.8322,49.8407,33754.0
2016-09-07 11:50:00,58.9,58.93,58.89,58.9,24919.0,49.8407,49.8661,49.8322,49.8407,24919.0
2016-09-07 11:55:00,58.91,58.95,58.91,58.94,8503.0,49.8491,49.883,49.8491,49.8745,8503.0
2016-09-07 12:00:00,58.93,58.94,58.91,58.93,5570.0,49.8661,49.8745,49.8491,49.8661,5570.0
2016-09-07 12:05:00,58.93,58.95,58.93,58.94,9310.0,49.8661,49.883,49.8661,49.8745,9310.0
2016-09-07 12:10:00,58.94,58.95,58.91,58.92,24423.0,49.8745,49.883,49.8491,49.8576,24423.0
2016-09-07 12:15:00,58.92,58.93,58.91,58.91,16485.0,49.8576,49.8661,49.8491,49.8491,16485.0
2016-09-07 12:20:00,58.9,58.91,58.89,58.9,12068.0,49.8407,49.8491,49.8322,49.8407,12068.0
2016-09-07 12:25:00,58.9,58.9,58.88,58.9,49115.0,49.8407,49.8407,49.8238,49.8407,49115.0
2016-09-07 12:30:00,58.9,58.9,58.89,58.9,3299.0,49.8407,49.8407,49.8322,49.8407,3299.0
2016-09-07 12:35:00,58.9,58.93,58.89,58.91,8435.0,49.8407,49.8661,49.8322,49.8491,8435.0
2016-09-07 12:40:00,58.91,58.95,58.91,58.94,5312.0,49.8491,49.883,49.8491,49.8745,5312.0
2016-09-07 12:45:00,58.94,58.95,58.91,58.92,13281.0,49.8745,49.883,49.8491,49.8576,13281.0
2016-09-07 12:50:00,58.92,58.95,58.91,58.95,30002.0,49.8576,49.883,49.8491,49.883,30002.0
2016-09-07 12:55:00,58.95,58.97,58.95,58.95,13289.0,49.883,49.8999,49.883,49.883,13289.0
2016-09-07 13:00:00,58.96,59.0,58.96,59.0,54416.0,49.8915,49.9253,49.8915,49.9253,54416.0
2016-09-07 13:05:00,59.0,59.02,58.98,58.99,10211.0,49.9253,49.9422,49.9084,49.9168,10211.0
2016-09-07 13:10:00,59.0,59.0,58.96,58.97,4419.0,49.9253,49.9253,49.8915,49.8999,4419.0
2016-09-07 13:15:00,58.98,58.98,58.95,58.98,9506.0,49.9084,49.9084,49.883,49.9084,9506.0
2016-09-07 13:20:00,58.98,58.99,58.94,58.96,10125.0,49.9084,49.9168,49.8745,49.8915,10125.0
2016-09-07 13:25:00,58.95,58.96,58.94,58.95,33635.0,49.883,49.8915,49.8745,49.883,33635.0
2016-09-07 13:30:00,58.95,58.96,58.94,58.95,15869.0,49.883,49.8915,49.8745,49.883,15869.0
2016-09-07 13:35:00,58.94,58.96,58.94,58.95,28810.0,49.8745,49.8915,49.8745,49.883,28810.0
2016-09-07 13:40:00,58.96,58.98,58.94,58.98,11455.0,49.8915,49.9084,49.8745,49.9084,11455.0
2016-09-07 13:45:00,58.98,59.01,58.98,58.98,17084.0,49.9084,49.9338,49.9084,49.9084,17084.0
2016-09-07 13:50:00,58.98,59.02,58.98,59.01,12237.0,49.9084,49.9422,49.9084,49.9338,12237.0
2016-09-07 13:55:00,59.01,59.01,58.99,59.0,6684.0,49.9338,49.9338,49.9168,49.9253,6684.0
2016-09-07 14:00:00,58.99,59.0,58.97,58.98,9281.0,49.9168,49.9253,49.8999,49.9084,9281.0
2016-09-07 14:05:00,58.98,59.0,58.98,58.99,2955.0,49.9084,49.9253,49.9084,49.9168,2955.0
2016-09-07 14:10:00,58.99,59.04,58.99,59.03,19405.0,49.9168,49.9591,49.9168,49.9507,19405.0
2016-09-07 14:15:00,59.02,59.03,59.01,59.02,26667.0,49.9422,49.9507,49.9338,49.9422,26667.0
2016-09-07 14:20:00,59.02,59.02,59.01,59.02,16700.0,49.9422,49.9422,49.9338,49.9422,16700.0
2016-09-07 14:25:00,59.01,59.02,58.99,59.01,19999.0,49.9338,49.9422,49.9168,49.9338,19999.0
2016-09-07 14:30:00,59.0,59.01,58.95,58.97,25704.0,49.9253,49.9338,49.883,49.8999,25704.0
2016-09-07 14:35:00,58.96,58.98,58.95,58.97,22890.0,49.8915,49.9084,49.883,49.8999,22890.0
2016-09-07 14:40:00,58.97,58.98,58.96,58.98,13400.0,49.8999,49.9084,49.8915,49.9084,13400.0
2016-09-07 14:45:00,58.98,59.0,58.98,58.98,9477.0,49.9084,49.9253,49.9084,49.9084,9477.0
2016-09-07 14:50:00,58.98,58.99,58.97,58.97,9372.0,49.9084,49.9168,49.8999,49.8999,9372.0
2016-09-07 14:55:00,58.98,58.99,58.97,58.98,16541.0,49.9084,49.9168,49.8999,49.9084,16541.0
2016-09-07 15:00:00,58.98,59.0,58.98,59.0,12209.0,49.9084,49.9253,49.9084,49.9253,12209.0
2016-09-07 15:05:00,59.0,59.0,58.97,59.0,42095.0,49.9253,49.9253,49.8999,49.9253,42095.0
2016-09-07 15:10:00,59.0,59.01,58.99,59.0,15302.0,49.9253,49.9338,49.9168,49.9253,15302.0
2016-09-07 15:15:00,59.01,59.03,59.0,59.02,18578.0,49.9338,49.9507,49.9253,49.9422,18578.0
2016-09-07 15:20:00,59.03,59.07,59.02,59.07,11521.0,49.9507,49.9845,49.9422,49.9845,11521.0
2016-09-07 15:25:00,59.06,59.07,59.06,59.07,19367.0,49.9761,49.9845,49.9761,49.9845,19367.0
2016-09-07 15:30:00,59.07,59.07,59.04,59.05,17571.0,49.9845,49.9845,49.9591,49.9676,17571.0
2016-09-07 15:35:00,59.05,59.05,59.03,59.03,34499.0,49.9676,49.9676,49.9507,49.9507,34499.0
2016-09-07 15:40:00,59.03,59.04,59.01,59.03,26603.0,49.9507,49.9591,49.9338,49.9507,26603.0
2016-09-07 15:45:00,59.04,59.05,59.02,59.04,45677.0,49.9591,49.9676,49.9422,49.9591,45677.0
2016-09-07 15:50:00,59.04,59.05,59.02,59.05,67017.0,49.9591,49.9676,49.9422,49.9676,67017.0
2016-09-07 15:55:00,59.05,59.05,59.03,59.04,121929.0,49.9676,49.9676,49.9507,49.9591,121929.0
2016-09-08 09:30:00,58.77,58.77,58.64,58.74,66360.0,49.7307,49.7307,49.6207,49.7053,66360.0
2016-09-08 09:35:00,58.74,58.78,58.68,58.68,46135.0,49.7053,49.7391,49.6545,49.6545,46135.0
2016-09-08 09:40:00,58.68,58.7,58.63,58.64,52615.0,49.6545,49.6714,49.6122,49.6207,52615.0
2016-09-08 09:45:00,58.64,58.64,58.61,58.63,86842.0,49.6207,49.6207,49.5953,49.6122,86842.0
2016-09-08 09:50:00,58.62,58.62,58.59,58.59,36943.0,49.6037,49.6037,49.5784,49.5784,36943.0
2016-09-08 09:55:00,58.59,58.59,58.54,58.54,29555.0,49.5784,49.5784,49.5361,49.5361,29555.0
2016-09-08 10:00:00,58.54,58.56,58.5,58.56,19642.0,49.5361,49.553,49.5022,49.553,19642.0
2016-09-08 10:05:00,58.55,58.55,58.48,58.49,17749.0,49.5445,49.5445,49.4853,49.4937,17749.0
2016-09-08 10:10:00,58.48,58.49,58.43,58.47,56756.0,49.4853,49.4937,49.443,49.4768,56756.0
2016-09-08 10:15:00,58.46,58.47,58.43,58.45,10997.0,49.4684,49.4768,49.443,49.4599,10997.0
2016-09-08 10:20:00,58.45,58.48,58.43,58.44,37797.0,49.4599,49.4853,49.443,49.4514,37797.0
2016-09-08 10:25:00,58.44,58.48,58.41,58.45,33105.0,49.4514,49.4853,49.426,49.4599,33105.0
2016-09-08 10:30:00,58.45,58.53,58.44,58.52,29547.0,49.4599,49.5276,49.4514,49.5191,29547.0
2016-09-08 10:35:00,58.53,58.59,58.53,58.58,17774.0,49.5276,49.5784,49.5276,49.5699,17774.0
2016-09-08 10:40:00,58.58,58.6,58.58,58.6,17900.0,49.5699,49.5868,49.5699,49.5868,17900.0
2016-09-08 10:45:00,58.59,58.59,58.56,58.58,6550.0,49.5784,49.5784,49.553,49.5699,6550.0
2016-09-08 10:50:00,58.57,58.6,58.56,58.58,12293.0,49.5614,49.5868,49.553,49.5699,12293.0
2016-09-08 10:55:00,58.59,58.59,58.55,58.59,16210.0,49.5784,49.5784,49.5445,49.5784,16210.0
2016-09-08 11:00:00,58.59,58.67,58.58,58.61,96722.0,49.5784,49.6461,49.5699,49.5953,96722.0
2016-09-08 11:05:00,58.62,58.65,58.6,58.63,35348.0,49.6037,49.6291,49.5868,49.6122,35348.0
2016-09-08 11:10:00,58.64,58.67,58.63,58.65,19910.0,49.6207,49.6461,49.6122,49.6291,19910.0
2016-09-08 11:15:00,58.65,58.66,58.59,58.6,38540.0,49.6291,49.6376,49.5784,49.5868,38540.0
2016-09-08 11:20:00,58.6,58.61,58.59,58.61,10000.0,49.5868,49.5953,49.5784,49.5953,10000.0
2016-09-08 11:25:00,58.61,58.63,58.58,58.59,24701.0,49.5953,49.6122,49.5699,49.5784,24701.0
2016-09-08 11:30:00,58.59,58.6,58.56,58.56,12700.0,49.5784,49.5868,49.553,49.553,12700.0
2016-09-08 11:35:00,58.55,58.56,58.49,58.52,19860.0,49.5445,49.553,49.4937,49.5191,19860.0
2016-09-08 11:40:00,58.51,58.52,58.48,58.5,27110.0,49.5107,49.5191,49.4853,49.5022,27110.0
2016-09-08 11:45:00,58.49,58.51,58.45,58.48,24858.0,49.4937,49.5107,49.4599,49.4853,24858.0
2016-09-08 11:50:00,58.48,58.49,58.46,58.48,24226.0,49.4853,49.4937,49.4684,49.4853,24226.0
2016-09-08 11:55:00,58.47,58.47,58.45,58.46,6236.0,49.4768,49.4768,49.4599,49.4684,6236.0
2016-09-08 12:00:00,58.47,58.47,58.44,58.45,9806.0,49.4768,49.4768,49.4514,49.4599,9806.0
2016-09-08 12:05:00,58.44,58.44,58.4,58.41,16574.0,49.4514,49.4514,49.4176,49.426,16574.0
2016-09-08 12:10:00,58.41,58.42,58.36,58.38,81697.0,49.426,49.4345,49.3837,49.4007,81697.0
2016-09-08 12:15:00,58.38,58.38,58.36,58.37,8426.0,49.4007,49.4007,49.3837,49.3922,8426.0
2016-09-08 12:20:00,58.36,58.37,58.35,58.37,12988.0,49.3837,49.3922,49.3753,49.3922,12988.0
2016-09-08 12:25:00,58.36,58.36,58.3,58.32,16284.0,49.3837,49.3837,49.333,49.3499,16284.0
2016-09-08 12:30:00,58.32,58.33,58.29,58.3,16361.0,49.3499,49.3583,49.3245,49.333,16361.0
2016-09-08 12:35:00,58.3,58.37,58.3,58.36,111608.0,49.333,49.3922,49.333,49.3837,111608.0
2016-09-08 12:40:00,58.36,58.39,58.35,58.36,17700.0,49.3837,49.4091,49.3753,49.3837,17700.0
2016-09-08 12:45:00,58.37,58.41,58.37,58.4,5900.0,49.3922,49.426,49.3922,49.4176,5900.0
2016-09-08 12:50:00,58.4,58.43,58.38,58.43,13231.0,49.4176,49.443,49.4007,49.443,13231.0
2016-09-08 12:55:00,58.44,58.44,58.41,58.41,16279.0,49.4514,49.4514,49.426,49.426,16279.0
2016-09-08 13:00:00,58.41,58.42,58.4,58.41,13521.0,49.426,49.4345,49.4176,49.426,13521.0
2016-09-08 13:05:00,58.4,58.41,58.39,58.41,11186.0,49.4176,49.426,49.4091,49.426,11186.0
2016-09-08 13:10:00,58.41,58.41,58.38,58.4,33357.0,49.426,49.426,49.4007,49.4176,33357.0
2016-09-08 13:15:00,58.39,58.4,58.36,58.38,46487.0,49.4091,49.4176,49.3837,49.4007,46487.0
2016-09-08 13:20:00,58.37,58.39,58.37,58.37,6500.0,49.3922,49.4091,49.3922,49.3922,6500.0
2016-09-08 13:25:00,58.38,58.38,58.34,58.35,19305.0,49.4007,49.4007,49.3668,49.3753,19305.0
2016-09-08 13:30:00,58.35,58.35,58.33,58.34,3985.0,49.3753,49.3753,49.3583,49.3668,3985.0
2016-09-08 13:35:00,58.33,58.35,58.33,58.34,17646.0,49.3583,49.3753,49.3583,49.3668,17646.0
2016-09-08 13:40:00,58.34,58.35,58.33,58.33,23355.0,49.3668,49.3753,49.3583,49.3583,23355.0
2016-09-08 13:45:00,58.33,58.33,58.31,58.31,8947.0,49.3583,49.3583,49.3414,49.3414,8947.0
2016-09-08 13:50:00,58.3,58.34,58.29,58.34,7034.0,49.333,49.3668,49.3245,49.3668,7034.0
2016-09-08 13:55:00,58.34,58.34,58.31,58.34,3778.0,49.3668,49.3668,49.3414,49.3668,3778.0
2016-09-08 14:00:00,58.34,58.35,58.33,58.33,4332.0,49.3668,49.3753,49.3583,49.3583,4332.0
2016-09-08 14:05:00,58.33,58.33,58.32,58.32,2400.0,49.3583,49.3583,49.3499,49.3499,2400.0
2016-09-08 14:10:00,58.31,58.33,58.3,58.32,9079.0,49.3414,49.3583,49.333,49.3499,9079.0
2016-09-08 14:15:00,58.32,58.32,58.3,58.31,3965.0,49.3499,49.3499,49.333,49.3414,3965.0
2016-09-08 14:20:00,58.33,58.36,58.32,58.35,8440.0,49.3583,49.3837,49.3499,49.3753,8440.0
2016-09-08 14:25:00,58.35,58.35,58.31,58.32,6973.0,49.3753,49.3753,49.3414,49.3499,6973.0
2016-09-08 14:30:00,58.33,58.34,58.31,58.34,2410.0,49.3583,49.3668,49.3414,49.3668,2410.0
2016-09-08 14:35:00,58.33,58.34,58.32,58.34,4379.0,49.3583,49.3668,49.3499,49.3668,4379.0
2016-09-08 14:40:00,58.34,58.36,58.33,58.35,5874.0,49.3668,49.3837,49.3583,49.3753,5874.0
2016-09-08 14:45:00,58.34,58.35,58.32,58.34,13953.0,49.3668,49.3753,49.3499,49.3668,13953.0
2016-09-08 14:50:00,58.34,58.34,58.3,58.33,11014.0,49.3668,49.3668,49.333,49.3583,11014.0
2016-09-08 14:55:00,58.33,58.35,58.32,58.34,15398.0,49.3583,49.3753,49.3499,49.3668,15398.0
2016-09-08 15:00:00,58.35,58.38,58.34,58.36,6437.0,49.3753,49.4007,49.3668,49.3837,6437.0
2016-09-08 15:05:00,58.36,58.38,58.35,58.36,11639.0,49.3837,49.4007,49.3753,49.3837,11639.0
2016-09-08 15:10:00,58.37,58.39,58.36,58.39,14754.0,49.3922,49.4091,49.3837,49.4091,14754.0
2016-09-08 15:15:00,58.39,58.39,58.36,58.38,21037.0,49.4091,49.4091,49.3837,49.4007,21037.0
2016-09-08 15:20:00,58.37,58.39,58.37,58.38,12356.0,49.3922,49.4091,49.3922,49.4007,12356.0
2016-09-08 15:25:00,58.38,58.38,58.37,58.38,15518.0,49.4007,49.4007,49.3922,49.4007,15518.0
2016-09-08 15:30:00,58.38,58.39,58.36,58.36,19653.0,49.4007,49.4091,49.3837,49.3837,19653.0
2016-09-08 15:35:00,58.36,58.4,58.36,58.39,21273.0,49.3837,49.4176,49.3837,49.4091,21273.0
2016-09-08 15:40:00,58.4,58.41,58.39,58.41,22591.0,49.4176,49.426,49.4091,49.426,22591.0
2016-09-08 15:45:00,58.41,58.41,58.35,58.37,27363.0,49.426,49.426,49.3753,49.3922,27363.0
2016-09-08 15:50:00,58.38,58.39,58.34,58.35,57758.0,49.4007,49.4091,49.3668,49.3753,57758.0
2016-09-08 15:55:00,58.34,58.37,58.33,58.34,113526.0,49.3668,49.3922,49.3583,49.3668,113526.0
2016-09-09 09:30:00,57.43,57.43,57.15,57.17,157879.0,48.5968,48.5968,48.3598,48.3768,157879.0
2016-09-09 09:35:00,57.17,57.17,57.09,57.11,97210.0,48.3768,48.3768,48.3091,48.326,97210.0
2016-09-09 09:40:00,57.1,57.14,57.08,57.11,66637.0,48.3175,48.3514,48.3006,48.326,66637.0
2016-09-09 09:45:00,57.11,57.11,57.08,57.08,52851.0,48.326,48.326,48.3006,48.3006,52851.0
2016-09-09 09:50:00,57.07,57.08,57.01,57.01,93663.0,48.2921,48.3006,48.2414,48.2414,93663.0
2016-09-09 09:55:00,57.01,57.01,56.9,56.95,91581.0,48.2414,48.2414,48.1483,48.1906,91581.0
2016-09-09 10:00:00,56.95,56.97,56.92,56.97,42528.0,48.1906,48.2075,48.1652,48.2075,42528.0
2016-09-09 10:05:00,56.98,56.99,56.93,56.95,24511.0,48.216,48.2245,48.1737,48.1906,24511.0
2016-09-09 10:10:00,56.94,57.14,56.92,57.14,91644.0,48.1821,48.3514,48.1652,48.3514,91644.0
2016-09-09 10:15:00,57.14,57.17,57.14,57.14,29107.0,48.3514,48.3768,48.3514,48.3514,29107.0
2016-09-09 10:20:00,57.14,57.15,57.06,57.06,62861.0,48.3514,48.3598,48.2837,48.2837,62861.0
2016-09-09 10:25:00,57.06,57.09,57.04,57.08,20838.0,48.2837,48.3091,48.2668,48.3006,20838.0
2016-09-09 10:30:00,57.07,57.07,57.02,57.04,25689.0,48.2921,48.2921,48.2498,48.2668,25689.0
2016-09-09 10:35:00,57.04,57.05,56.95,56.96,39890.0,48.2668,48.2752,48.1906,48.1991,39890.0
2016-09-09 10:40:00,56.97,56.99,56.95,56.97,12095.0,48.2075,48.2245,48.1906,48.2075,12095.0
2016-09-09 10:45:00,56.97,57.0,56.94,56.96,29824.0,48.2075,48.2329,48.1821,48.1991,29824.0
2016-09-09 10:50:00,56.97,57.03,56.97,57.01,36251.0,48.2075,48.2583,48.2075,48.2414,36251.0
2016-09-09 10:55:00,57.01,57.06,57.0,57.06,11706.0,48.2414,48.2837,48.2329,48.2837,11706.0
2016-09-09 11:00:00,57.05,57.05,57.01,57.03,8399.0,48.2752,48.2752,48.2414,48.2583,8399.0
2016-09-09 11:05:00,57.02,57.02,57.0,57.02,5145.0,48.2498,48.2498,48.2329,48.2498,5145.0
2016-09-09 11:10:00,57.01,57.01,56.96,56.97,15155.0,48.2414,48.2414,48.1991,48.2075,15155.0
2016-09-09 11:15:00,56.97,56.99,56.95,56.98,12498.0,48.2075,48.2245,48.1906,48.216,12498.0
2016-09-09 11:20:00,56.97,57.0,56.97,56.98,24456.0,48.2075,48.2329,48.2075,48.216,24456.0
2016-09-09 11:25:00,56.98,57.07,56.98,57.07,20968.0,48.216,48.2921,48.216,48.2921,20968.0
2016-09-09 11:30:00,57.06,57.07,57.03,57.04,20650.0,48.2837,48.2921,48.2583,48.2668,20650.0
2016-09-09 11:35:00,57.04,57.05,57.01,57.02,20189.0,48.2668,48.2752,48.2414,48.2498,20189.0
2016-09-09 11:40:00,57.02,57.03,56.96,56.96,33464.0,48.2498,48.2583,48.1991,48.1991,33464.0
2016-09-09 11:45:00,56.97,57.0,56.95,57.0,31553.0,48.2075,48.2329,48.1906,48.2329,31553.0
2016-09-09 11:50:00,57.0,57.01,56.95,56.96,54358.0,48.2329,48.2414,48.1906,48.1991,54358.0
2016-09-09 11:55:00,56.96,56.96,56.9,56.91,135109.0,48.1991,48.1991,48.1483,48.1568,135109.0
2016-09-09 12:00:00,56.91,56.96,56.9,56.94,32093.0,48.1568,48.1991,48.1483,48.1821,32093.0
2016-09-09 12:05:00,56.93,56.93,56.89,56.9,28978.0,48.1737,48.1737,48.1398,48.1483,28978.0
2016-09-09 12:10:00,56.91,56.91,56.89,56.89,18070.0,48.1568,48.1568,48.1398,48.1398,18070.0
2016-09-09 12:15:00,56.9,56.91,56.87,56.88,23402.0,48.1483,48.1568,48.1229,48.1314,23402.0
2016-09-09 12:20:00,56.87,56.9,56.87,56.88,21100.0,48.1229,48.1483,48.1229,48.1314,21100.0
2016-09-09 12:25:00,56.89,56.92,56.87,56.91,17863.0,48.1398,48.1652,48.1229,48.1568,17863.0
2016-09-09 12:30:00,56.9,56.9,56.87,56.87,7409.0,48.1483,48.1483,48.1229,48.1229,7409.0
2016-09-09 12:35:00,56.88,56.91,56.88,56.9,31821.0,48.1314,48.1568,48.1314,48.1483,31821.0
2016-09-09 12:40:00,56.89,56.91,56.87,56.89,40875.0,48.1398,48.1568,48.1229,48.1398,40875.0
2016-09-09 12:45:00,56.89,56.92,56.89,56.9,15826.0,48.1398,48.1652,48.1398,48.1483,15826.0
2016-09-09 12:50:00,56.9,56.92,56.89,56.92,31431.0,48.1483,48.1652,48.1398,48.1652,31431.0
2016-09-09 12:55:00,56.92,56.93,56.88,56.91,23186.0,48.1652,48.1737,48.1314,48.1568,23186.0
2016-09-09 13:00:00,56.91,56.91,56.89,56.89,21120.0,48.1568,48.1568,48.1398,48.1398,21120.0
2016-09-09 13:05:00,56.89,56.9,56.86,56.86,19444.0,48.1398,48.1483,48.1144,48.1144,19444.0
2016-09-09 13:10:00,56.86,56.87,56.81,56.81,44697.0,48.1144,48.1229,48.0721,48.0721,44697.0
2016-09-09 13:15:00,56.82,56.82,56.8,56.81,22144.0,48.0806,48.0806,48.0637,48.0721,22144.0
2016-09-09 13:20:00,56.81,56.81,56.75,56.76,33048.0,48.0721,48.0721,48.0214,48.0298,33048.0
2016-09-09 13:25:00,56.77,56.8,56.76,56.78,21376.0,48.0383,48.0637,48.0298,48.0468,21376.0
2016-09-09 13:30:00,56.78,56.8,56.75,56.78,11238.0,48.0468,48.0637,48.0214,48.0468,11238.0
2016-09-09 13:35:00,56.77,56.79,56.74,56.75,6262.0,48.0383,48.0552,48.0129,48.0214,6262.0
2016-09-09 13:40:00,56.75,56.76,56.69,56.71,44030.0,48.0214,48.0298,47.9706,47.9875,44030.0
2016-09-09 13:45:00,56.71,56.71,56.65,56.66,41452.0,47.9875,47.9875,47.9367,47.9452,41452.0
2016-09-09 13:50:00,56.66,56.67,56.63,56.64,36408.0,47.9452,47.9537,47.9198,47.9283,36408.0
2016-09-09 13:55:00,56.64,56.68,56.63,56.68,36834.0,47.9283,47.9621,47.9198,47.9621,36834.0
2016-09-09 14:00:00,56.67,56.68,56.59,56.63,38423.0,47.9537,47.9621,47.886,47.9198,38423.0
2016-09-09 14:05:00,56.63,56.63,56.55,56.56,23605.0,47.9198,47.9198,47.8521,47.8606,23605.0
2016-09-09 14:10:00,56.56,56.56,56.51,56.52,38312.0,47.8606,47.8606,47.8183,47.8267,38312.0
2016-09-09 14:15:00,56.51,56.54,56.5,56.53,21889.0,47.8183,47.8437,47.8098,47.8352,21889.0
2016-09-09 14:20:00,56.54,56.57,56.52,56.57,10516.0,47.8437,47.8691,47.8267,47.8691,10516.0
2016-09-09 14:25:00,56.58,56.63,56.57,56.62,29323.0,47.8775,47.9198,47.8691,47.9114,29323.0
2016-09-09 14:30:00,56.63,56.65,56.61,56.64,14505.0,47.9198,47.9367,47.9029,47.9283,14505.0
2016-09-09 14:35:00,56.65,56.7,56.64,56.7,31627.0,47.9367,47.9791,47.9283,47.9791,31627.0
2016-09-09 14:40:00,56.69,56.7,56.61,56.62,32604.0,47.9706,47.9791,47.9029,47.9114,32604.0
2016-09-09 14:45:00,56.61,56.62,56.56,56.58,106499.0,47.9029,47.9114,47.8606,47.8775,106499.0
2016-09-09 14:50:00,56.59,56.62,56.57,56.57,12260.0,47.886,47.9114,47.8691,47.8691,12260.0
2016-09-09 14:55:00,56.57,56.64,56.57,56.62,28482.0,47.8691,47.9283,47.8691,47.9114,28482.0
2016-09-09 15:00:00,56.62,56.66,56.61,56.61,35562.0,47.9114,47.9452,47.9029,47.9029,35562.0
2016-09-09 15:05:00,56.62,56.63,56.58,56.61,22215.0,47.9114,47.9198,47.8775,47.9029,22215.0
2016-09-09 15:10:00,56.62,56.62,56.56,56.58,39080.0,47.9114,47.9114,47.8606,47.8775,39080.0
2016-09-09 15:15:00,56.58,56.63,56.57,56.6,38495.0,47.8775,47.9198,47.8691,47.8944,38495.0
2016-09-09 15:20:00,56.6,56.62,56.58,56.61,21425.0,47.8944,47.9114,47.8775,47.9029,21425.0
2016-09-09 15:25:00,56.62,56.69,56.62,56.66,19793.0,47.9114,47.9706,47.9114,47.9452,19793.0
2016-09-09 15:30:00,56.66,56.68,56.61,56.62,29064.0,47.9452,47.9621,47.9029,47.9114,29064.0
2016-09-09 15:35:00,56.63,56.63,56.55,56.56,33181.0,47.9198,47.9198,47.8521,47.8606,33181.0
2016-09-09 15:40:00,56.58,56.58,56.51,56.52,57292.0,47.8775,47.8775,47.8183,47.8267,57292.0
2016-09-09 15:45:00,56.51,56.52,56.47,56.48,77957.0,47.8183,47.8267,47.7844,47.7929,77957.0
2016-09-09 15:50:00,56.48,56.48,56.44,56.46,67618.0,47.7929,47.7929,47.759,47.776,67618.0
2016-09-09 15:55:00,56.45,56.46,56.35,56.35,227337.0,47.7675,47.776,47.6829,47.6829,227337.0
2016-09-12 09:30:00,55.4,55.51,55.36,55.51,51329.0,46.879,46.9721,46.8452,46.9721,51329.0
2016-09-12 09:35:00,55.51,55.63,55.51,55.63,22838.0,46.9721,47.0736,46.9721,47.0736,22838.0
2016-09-12 09:40:00,55.63,55.65,55.59,55.61,33110.0,47.0736,47.0906,47.0398,47.0567,33110.0
2016-09-12 09:45:00,55.6,55.6,55.53,55.54,51838.0,47.0482,47.0482,46.989,46.9975,51838.0
2016-09-12 09:50:00,55.54,55.62,55.52,55.62,43636.0,46.9975,47.0652,46.9806,47.0652,43636.0
2016-09-12 09:55:00,55.62,55.76,55.61,55.76,36105.0,47.0652,47.1836,47.0567,47.1836,36105.0
2016-09-12 10:00:00,55.76,55.8,55.75,55.8,24422.0,47.1836,47.2175,47.1752,47.2175,24422.0
2016-09-12 10:05:00,55.79,55.84,55.78,55.82,9563.0,47.209,47.2513,47.2006,47.2344,9563.0
2016-09-12 10:10:00,55.82,55.82,55.75,55.8,24430.0,47.2344,47.2344,47.1752,47.2175,24430.0
2016-09-12 10:15:00,55.8,55.84,55.74,55.84,25515.0,47.2175,47.2513,47.1667,47.2513,25515.0
2016-09-12 10:20:00,55.83,55.89,55.81,55.84,14464.0,47.2429,47.2936,47.2259,47.2513,14464.0
2016-09-12 10:25:00,55.85,55.89,55.85,55.87,5741.0,47.2598,47.2936,47.2598,47.2767,5741.0
2016-09-12 10:30:00,55.88,55.92,55.87,55.91,38546.0,47.2852,47.319,47.2767,47.3106,38546.0
2016-09-12 10:35:00,55.9,55.92,55.86,55.87,22144.0,47.3021,47.319,47.2683,47.2767,22144.0
2016-09-12 10:40:00,55.87,55.9,55.85,55.88,127844.0,47.2767,47.3021,47.2598,47.2852,127844.0
2016-09-12 10:45:00,55.88,55.91,55.82,55.84,19456.0,47.2852,47.3106,47.2344,47.2513,19456.0
2016-09-12 10:50:00,55.83,55.85,55.78,55.83,21863.0,47.2429,47.2598,47.2006,47.2429,21863.0
2016-09-12 10:55:00,55.82,55.88,55.81,55.84,27289.0,47.2344,47.2852,47.2259,47.2513,27289.0
2016-09-12 11:00:00,55.84,55.88,55.83,55.88,31959.0,47.2513,47.2852,47.2429,47.2852,31959.0
2016-09-12 11:05:00,55.87,55.89,55.85,55.86,21305.0,47.2767,47.2936,47.2598,47.2683,21305.0
2016-09-12 11:10:00,55.87,55.87,55.8,55.82,44422.0,47.2767,47.2767,47.2175,47.2344,44422.0
2016-09-12 11:15:00,55.82,55.84,55.79,55.84,107625.0,47.2344,47.2513,47.209,47.2513,107625.0
2016-09-12 11:20:00,55.83,55.88,55.83,55.88,114958.0,47.2429,47.2852,47.2429,47.2852,114958.0
2016-09-12 11:25:00,55.88,55.91,55.86,55.9,15516.0,47.2852,47.3106,47.2683,47.3021,15516.0
2016-09-12 11:30:00,55.9,55.9,55.85,55.9,10918.0,47.3021,47.3021,47.2598,47.3021,10918.0
2016-09-12 11:35:00,55.9,55.97,55.89,55.94,59483.0,47.3021,47.3613,47.2936,47.336,59483.0
2016-09-12 11:40:00,55.93,55.96,55.92,55.92,31144.0,47.3275,47.3529,47.319,47.319,31144.0
2016-09-12 11:45:00,55.93,55.94,55.91,55.93,14603.0,47.3275,47.336,47.3106,47.3275,14603.0
2016-09-12 11:50:00,55.93,55.98,55.92,55.96,8213.0,47.3275,47.3698,47.319,47.3529,8213.0
2016-09-12 11:55:00,55.96,55.99,55.95,55.96,18811.0,47.3529,47.3783,47.3444,47.3529,18811.0
2016-09-12 12:00:00,55.96,55.96,55.9,55.91,57268.0,47.3529,47.3529,47.3021,47.3106,57268.0
2016-09-12 12:05:00,55.91,55.96,55.9,55.96,28401.0,47.3106,47.3529,47.3021,47.3529,28401.0
2016-09-12 12:10:00,55.96,55.96,55.93,55.96,4866.0,47.3529,47.3529,47.3275,47.3529,4866.0
2016-09-12 12:15:00,55.96,55.98,55.95,55.96,7600.0,47.3529,47.3698,47.3444,47.3529,7600.0
2016-09-12 12:20:00,55.97,56.0,55.97,55.99,6681.0,47.3613,47.3867,47.3613,47.3783,6681.0
2016-09-12 12:25:00,55.99,56.05,55.97,56.05,7492.0,47.3783,47.429,47.3613,47.429,7492.0
2016-09-12 12:30:00,56.05,56.09,56.05,56.05,30359.0,47.429,47.4629,47.429,47.429,30359.0
2016-09-12 12:35:00,56.06,56.07,56.04,56.05,10376.0,47.4375,47.446,47.4206,47.429,10376.0
2016-09-12 12:40:00,56.06,56.06,56.01,56.04,18460.0,47.4375,47.4375,47.3952,47.4206,18460.0
2016-09-12 12:45:00,56.04,56.05,56.03,56.04,11116.0,47.4206,47.429,47.4121,47.4206,11116.0
2016-09-12 12:50:00,56.05,56.09,56.05,56.09,9361.0,47.429,47.4629,47.429,47.4629,9361.0
2016-09-12 12:55:00,56.09,56.1,56.06,56.06,7931.0,47.4629,47.4713,47.4375,47.4375,7931.0
2016-09-12 13:00:00,56.07,56.07,56.04,56.05,5155.0,47.446,47.446,47.4206,47.429,5155.0
2016-09-12 13:05:00,56.06,56.07,56.04,56.06,14805.0,47.4375,47.446,47.4206,47.4375,14805.0
2016-09-12 13:10:00,56.06,56.09,56.04,56.07,7746.0,47.4375,47.4629,47.4206,47.446,7746.0
2016-09-12 13:15:00,56.07,56.24,56.07,56.11,212342.0,47.446,47.5898,47.446,47.4798,212342.0
2016-09-12 13:20:00,56.11,56.16,56.01,56.01,102047.0,47.4798,47.5221,47.3952,47.3952,102047.0
2016-09-12 13:25:00,56.02,56.09,55.98,55.99,67596.0,47.4036,47.4629,47.3698,47.3783,67596.0
2016-09-12 13:30:00,56.0,56.01,55.9,55.92,57784.0,47.3867,47.3952,47.3021,47.319,57784.0
2016-09-12 13:35:00,55.93,56.06,55.89,56.06,51778.0,47.3275,47.4375,47.2936,47.4375,51778.0
2016-09-12 13:40:00,56.06,56.06,55.95,56.02,24832.0,47.4375,47.4375,47.3444,47.4036,24832.0
2016-09-12 13:45:00,56.03,56.17,56.03,56.17,41864.0,47.4121,47.5306,47.4121,47.5306,41864.0
2016-09-12 13:50:00,56.17,56.22,56.16,56.22,22632.0,47.5306,47.5729,47.5221,47.5729,22632.0
2016-09-12 13:55:00,56.22,56.27,56.19,56.27,48482.0,47.5729,47.6152,47.5475,47.6152,48482.0
2016-09-12 14:00:00,56.27,56.4,56.27,56.38,46722.0,47.6152,47.7252,47.6152,47.7083,46722.0
2016-09-12 14:05:00,56.38,56.4,56.33,56.39,94423.0,47.7083,47.7252,47.666,47.7167,94423.0
2016-09-12 14:10:00,56.39,56.44,56.38,56.44,37203.0,47.7167,47.759,47.7083,47.759,37203.0
2016-09-12 14:15:00,56.44,56.46,56.43,56.45,30894.0,47.759,47.776,47.7506,47.7675,30894.0
2016-09-12 14:20:00,56.45,56.49,56.45,56.48,34467.0,47.7675,47.8014,47.7675,47.7929,34467.0
2016-09-12 14:25:00,56.47,56.47,56.41,56.43,28222.0,47.7844,47.7844,47.7337,47.7506,28222.0
2016-09-12 14:30:00,56.43,56.49,56.43,56.46,15526.0,47.7506,47.8014,47.7506,47.776,15526.0
2016-09-12 14:35:00,56.46,56.57,56.46,56.57,38041.0,47.776,47.8691,47.776,47.8691,38041.0
2016-09-12 14:40:00,56.56,56.62,56.55,56.62,71655.0,47.8606,47.9114,47.8521,47.9114,71655.0
2016-09-12 14:45:00,56.61,56.62,56.6,56.61,265843.0,47.9029,47.9114,47.8944,47.9029,265843.0
2016-09-12 14:50:00,56.61,56.63,56.58,56.59,30329.0,47.9029,47.9198,47.8775,47.886,30329.0
2016-09-12 14:55:00,56.59,56.61,56.58,56.61,8043.0,47.886,47.9029,47.8775,47.9029,8043.0
2016-09-12 15:00:00,56.61,56.65,56.6,56.62,22083.0,47.9029,47.9367,47.8944,47.9114,22083.0
2016-09-12 15:05:00,56.63,56.64,56.6,56.63,44130.0,47.9198,47.9283,47.8944,47.9198,44130.0
2016-09-12 15:10:00,56.63,56.66,56.63,56.64,32581.0,47.9198,47.9452,47.9198,47.9283,32581.0
2016-09-12 15:15:00,56.64,56.64,56.59,56.59,20031.0,47.9283,47.9283,47.886,47.886,20031.0
2016-09-12 15:20:00,56.58,56.65,56.57,56.64,19211.0,47.8775,47.9367,47.8691,47.9283,19211.0
2016-09-12 15:25:00,56.64,56.65,56.61,56.61,28364.0,47.9283,47.9367,47.9029,47.9029,28364.0
2016-09-12 15:30:00,56.61,56.63,56.57,56.59,44858.0,47.9029,47.9198,47.8691,47.886,44858.0
2016-09-12 15:35:00,56.59,56.6,56.58,56.59,17819.0,47.886,47.8944,47.8775,47.886,17819.0
2016-09-12 15:40:00,56.59,56.65,56.58,56.63,65895.0,47.886,47.9367,47.8775,47.9198,65895.0
2016-09-12 15:45:00,56.62,56.62,56.55,56.56,40104.0,47.9114,47.9114,47.8521,47.8606,40104.0
2016-09-12 15:50:00,56.56,56.56,56.53,56.54,40424.0,47.8606,47.8606,47.8352,47.8437,40424.0
2016-09-12 15:55:00,56.54,56.56,56.5,56.51,76050.0,47.8437,47.8606,47.8098,47.8183,76050.0
2016-09-13 09:30:00,55.27,55.33,55.2,55.26,93265.0,46.769,46.8198,46.7098,46.7605,93265.0
2016-09-13 09:35:00,55.25,55.29,55.15,55.27,275220.0,46.7521,46.7859,46.6675,46.769,275220.0
2016-09-13 09:40:00,55.28,55.32,55.24,55.25,156204.0,46.7775,46.8113,46.7436,46.7521,156204.0
2016-09-13 09:45:00,55.26,55.29,55.2,55.2,75938.0,46.7605,46.7859,46.7098,46.7098,75938.0
2016-09-13 09:50:00,55.2,55.23,55.16,55.19,57550.0,46.7098,46.7352,46.6759,46.7013,57550.0
2016-09-13 09:55:00,55.19,55.19,55.12,55.12,42910.0,46.7013,46.7013,46.6421,46.6421,42910.0
2016-09-13 10:00:00,55.12,55.13,55.07,55.11,132413.0,46.6421,46.6505,46.5998,46.6336,132413.0
2016-09-13 10:05:00,55.12,55.17,55.1,55.11,138296.0,46.6421,46.6844,46.6252,46.6336,138296.0
2016-09-13 10:10:00,55.1,55.1,55.05,55.09,104797.0,46.6252,46.6252,46.5828,46.6167,104797.0
2016-09-13 10:15:00,55.09,55.13,55.05,55.06,39680.0,46.6167,46.6505,46.5828,46.5913,39680.0
2016-09-13 10:20:00,55.04,55.07,55.01,55.05,63971.0,46.5744,46.5998,46.549,46.5828,63971.0
2016-09-13 10:25:00,55.05,55.12,55.04,55.07,50325.0,46.5828,46.6421,46.5744,46.5998,50325.0
2016-09-13 10:30:00,55.09,55.13,55.04,55.13,53893.0,46.6167,46.6505,46.5744,46.6505,53893.0
2016-09-13 10:35:00,55.12,55.14,55.09,55.11,57004.0,46.6421,46.659,46.6167,46.6336,57004.0
2016-09-13 10:40:00,55.11,55.14,55.09,55.13,23201.0,46.6336,46.659,46.6167,46.6505,23201.0
2016-09-13 10:45:00,55.14,55.17,55.08,55.1,114171.0,46.659,46.6844,46.6082,46.6252,114171.0
2016-09-13 10:50:00,55.09,55.11,55.05,55.08,138183.0,46.6167,46.6336,46.5828,46.6082,138183.0
2016-09-13 10:55:00,55.07,55.13,55.06,55.08,61354.0,46.5998,46.6505,46.5913,46.6082,61354.0
2016-09-13 11:00:00,55.08,55.1,55.06,55.08,32708.0,46.6082,46.6252,46.5913,46.6082,32708.0
2016-09-13 11:05:00,55.08,55.1,55.03,55.04,64486.0,46.6082,46.6252,46.5659,46.5744,64486.0
2016-09-13 11:10:00,55.03,55.03,54.98,55.0,55761.0,46.5659,46.5659,46.5236,46.5405,55761.0
2016-09-13 11:15:00,55.0,55.02,54.93,54.98,38424.0,46.5405,46.5575,46.4813,46.5236,38424.0
2016-09-13 11:20:00,54.97,55.0,54.95,54.97,19358.0,46.5151,46.5405,46.4982,46.5151,19358.0
2016-09-13 11:25:00,54.98,55.04,54.95,54.97,38537.0,46.5236,46.5744,46.4982,46.5151,38537.0
2016-09-13 11:30:00,54.97,55.02,54.93,54.96,26005.0,46.5151,46.5575,46.4813,46.5067,26005.0
2016-09-13 11:35:00,54.96,55.0,54.94,54.96,49894.0,46.5067,46.5405,46.4898,46.5067,49894.0
2016-09-13 11:40:00,54.95,55.01,54.94,55.0,21347.0,46.4982,46.549,46.4898,46.5405,21347.0
2016-09-13 11:45:00,55.0,55.01,54.97,54.98,21842.0,46.5405,46.549,46.5151,46.5236,21842.0
2016-09-13 11:50:00,54.99,55.02,54.93,54.98,57108.0,46.5321,46.5575,46.4813,46.5236,57108.0
2016-09-13 11:55:00,54.97,54.99,54.93,54.97,19730.0,46.5151,46.5321,46.4813,46.5151,19730.0
2016-09-13 12:00:00,54.98,55.01,54.95,54.95,39998.0,46.5236,46.549,46.4982,46.4982,39998.0
2016-09-13 12:05:00,54.95,55.02,54.95,54.99,11328.0,46.4982,46.5575,46.4982,46.5321,11328.0
2016-09-13 12:10:00,54.99,55.07,54.98,55.07,20199.0,46.5321,46.5998,46.5236,46.5998,20199.0
2016-09-13 12:15:00,55.07,55.08,55.05,55.07,38932.0,46.5998,46.6082,46.5828,46.5998,38932.0
2016-09-13 12:20:00,55.07,55.08,55.0,55.01,48472.0,46.5998,46.6082,46.5405,46.549,48472.0
2016-09-13 12:25:00,55.01,55.01,54.95,54.95,21734.0,46.549,46.549,46.4982,46.4982,21734.0
2016-09-13 12:30:00,54.95,54.95,54.9,54.92,78956.0,46.4982,46.4982,46.4559,46.4728,78956.0
2016-09-13 12:35:00,54.91,54.96,54.85,54.94,53697.0,46.4644,46.5067,46.4136,46.4898,53697.0
2016-09-13 12:40:00,54.94,54.94,54.89,54.92,16785.0,46.4898,46.4898,46.4475,46.4728,16785.0
2016-09-13 12:45:00,54.92,54.92,54.83,54.84,42631.0,46.4728,46.4728,46.3967,46.4051,42631.0
2016-09-13 12:50:00,54.83,54.84,54.77,54.81,34694.0,46.3967,46.4051,46.3459,46.3798,34694.0
2016-09-13 12:55:00,54.81,54.82,54.74,54.81,28853.0,46.3798,46.3882,46.3205,46.3798,28853.0
2016-09-13 13:00:00,54.81,54.81,54.68,54.7,26753.0,46.3798,46.3798,46.2698,46.2867,26753.0
2016-09-13 13:05:00,54.71,54.78,54.7,54.76,55258.0,46.2951,46.3544,46.2867,46.3374,55258.0
2016-09-13 13:10:00,54.75,54.75,54.72,54.75,44202.0,46.329,46.329,46.3036,46.329,44202.0
2016-09-13 13:15:00,54.74,54.83,54.74,54.83,134954.0,46.3205,46.3967,46.3205,46.3967,134954.0
2016-09-13 13:20:00,54.83,54.85,54.79,54.79,67495.0,46.3967,46.4136,46.3628,46.3628,67495.0
2016-09-13 13:25:00,54.8,54.86,54.78,54.86,41478.0,46.3713,46.4221,46.3544,46.4221,41478.0
2016-09-13 13:30:00,54.86,54.9,54.82,54.82,53419.0,46.4221,46.4559,46.3882,46.3882,53419.0
2016-09-13 13:35:00,54.84,54.9,54.81,54.87,47969.0,46.4051,46.4559,46.3798,46.4305,47969.0
2016-09-13 13:40:00,54.87,54.89,54.8,54.8,27892.0,46.4305,46.4475,46.3713,46.3713,27892.0
2016-09-13 13:45:00,54.82,54.85,54.8,54.83,23154.0,46.3882,46.4136,46.3713,46.3967,23154.0
2016-09-13 13:50:00,54.84,54.85,54.75,54.76,29460.0,46.4051,46.4136,46.329,46.3374,29460.0
2016-09-13 13:55:00,54.77,54.8,54.73,54.76,65534.0,46.3459,46.3713,46.3121,46.3374,65534.0
2016-09-13 14:00:00,54.76,54.76,54.69,54.73,63162.0,46.3374,46.3374,46.2782,46.3121,63162.0
2016-09-13 14:05:00,54.74,54.8,54.7,54.77,31080.0,46.3205,46.3713,46.2867,46.3459,31080.0
2016-09-13 14:10:00,54.78,54.79,54.73,54.76,26307.0,46.3544,46.3628,46.3121,46.3374,26307.0
2016-09-13 14:15:00,54.76,54.76,54.7,54.74,29099.0,46.3374,46.3374,46.2867,46.3205,29099.0
2016-09-13 14:20:00,54.74,54.74,54.66,54.71,26151.0,46.3205,46.3205,46.2528,46.2951,26151.0
2016-09-13 14:25:00,54.71,54.71,54.62,54.64,46040.0,46.2951,46.2951,46.219,46.2359,46040.0
2016-09-13 14:30:00,54.63,54.68,54.59,54.64,28735.0,46.2274,46.2698,46.1936,46.2359,28735.0
2016-09-13 14:35:00,54.66,54.7,54.64,54.7,20534.0,46.2528,46.2867,46.2359,46.2867,20534.0
2016-09-13 14:40:00,54.71,54.75,54.69,54.75,33101.0,46.2951,46.329,46.2782,46.329,33101.0
2016-09-13 14:45:00,54.74,54.75,54.68,54.71,53632.0,46.3205,46.329,46.2698,46.2951,53632.0
2016-09-13 14:50:00,54.73,54.75,54.7,54.7,59952.0,46.3121,46.329,46.2867,46.2867,59952.0
2016-09-13 14:55:00,54.7,54.72,54.66,54.67,24689.0,46.2867,46.3036,46.2528,46.2613,24689.0
2016-09-13 15:00:00,54.66,54.68,54.63,54.64,22793.0,46.2528,46.2698,46.2274,46.2359,22793.0
2016-09-13 15:05:00,54.65,54.68,54.64,54.66,40728.0,46.2444,46.2698,46.2359,46.2528,40728.0
2016-09-13 15:10:00,54.65,54.65,54.58,54.62,23651.0,46.2444,46.2444,46.1851,46.219,23651.0
2016-09-13 15:15:00,54.62,54.71,54.61,54.68,50464.0,46.219,46.2951,46.2105,46.2698,50464.0
2016-09-13 15:20:00,54.67,54.72,54.64,54.64,65415.0,46.2613,46.3036,46.2359,46.2359,65415.0
2016-09-13 15:25:00,54.65,54.72,54.64,54.69,33431.0,46.2444,46.3036,46.2359,46.2782,33431.0
2016-09-13 15:30:00,54.7,54.73,54.66,54.68,107584.0,46.2867,46.3121,46.2528,46.2698,107584.0
2016-09-13 15:35:00,54.67,54.69,54.65,54.69,53486.0,46.2613,46.2782,46.2444,46.2782,53486.0
2016-09-13 15:40:00,54.69,54.69,54.6,54.62,78794.0,46.2782,46.2782,46.2021,46.219,78794.0
2016-09-13 15:45:00,54.62,54.69,54.6,54.65,46668.0,46.219,46.2782,46.2021,46.2444,46668.0
2016-09-13 15:50:00,54.66,54.77,54.66,54.77,132517.0,46.2528,46.3459,46.2528,46.3459,132517.0
2016-09-13 15:55:00,54.76,54.77,54.63,54.66,159295.0,46.3374,46.3459,46.2274,46.2528,159295.0
2016-09-14 09:30:00,54.79,55.0,54.79,55.0,175778.0,46.3628,46.5405,46.3628,46.5405,175778.0
2016-09-14 09:35:00,55.0,55.18,55.0,55.18,145789.0,46.5405,46.6928,46.5405,46.6928,145789.0
2016-09-14 09:40:00,55.18,55.18,55.07,55.12,159839.0,46.6928,46.6928,46.5998,46.6421,159839.0
2016-09-14 09:45:00,55.1,55.15,55.04,55.04,82108.0,46.6252,46.6675,46.5744,46.5744,82108.0
2016-09-14 09:50:00,55.04,55.06,54.99,55.06,107251.0,46.5744,46.5913,46.5321,46.5913,107251.0
2016-09-14 09:55:00,55.07,55.21,55.07,55.16,51729.0,46.5998,46.7182,46.5998,46.6759,51729.0
2016-09-14 10:00:00,55.16,55.23,55.1,55.21,73249.0,46.6759,46.7352,46.6252,46.7182,73249.0
2016-09-14 10:05:00,55.22,55.31,55.22,55.3,45270.0,46.7267,46.8029,46.7267,46.7944,45270.0
2016-09-14 10:10:00,55.3,55.38,55.28,55.37,31214.0,46.7944,46.8621,46.7775,46.8536,31214.0
2016-09-14 10:15:00,55.37,55.37,55.31,55.34,44570.0,46.8536,46.8536,46.8029,46.8282,44570.0
2016-09-14 10:20:00,55.33,55.47,55.32,55.45,96772.0,46.8198,46.9382,46.8113,46.9213,96772.0
2016-09-14 10:25:00,55.45,55.46,55.37,55.39,56688.0,46.9213,46.9298,46.8536,46.8705,56688.0
2016-09-14 10:30:00,55.4,55.53,55.38,55.53,106435.0,46.879,46.989,46.8621,46.989,106435.0
2016-09-14 10:35:00,55.53,55.57,55.4,55.44,98870.0,46.989,47.0229,46.879,46.9129,98870.0
2016-09-14 10:40:00,55.44,55.44,55.25,55.26,98327.0,46.9129,46.9129,46.7521,46.7605,98327.0
2016-09-14 10:45:00,55.27,55.32,55.26,55.27,83522.0,46.769,46.8113,46.7605,46.769,83522.0
2016-09-14 10:50:00,55.27,55.28,55.14,55.16,68329.0,46.769,46.7775,46.659,46.6759,68329.0
2016-09-14 10:55:00,55.16,55.24,55.16,55.2,45891.0,46.6759,46.7436,46.6759,46.7098,45891.0
2016-09-14 11:00:00,55.2,55.3,55.2,55.28,41687.0,46.7098,46.7944,46.7098,46.7775,41687.0
2016-09-14 11:05:00,55.29,55.3,55.23,55.24,30439.0,46.7859,46.7944,46.7352,46.7436,30439.0
2016-09-14 11:10:00,55.24,55.26,55.14,55.21,118348.0,46.7436,46.7605,46.659,46.7182,118348.0
2016-09-14 11:15:00,55.21,55.29,55.21,55.28,82561.0,46.7182,46.7859,46.7182,46.7775,82561.0
2016-09-14 11:20:00,55.28,55.36,55.28,55.36,51048.0,46.7775,46.8452,46.7775,46.8452,51048.0
2016-09-14 11:25:00,55.37,55.4,55.34,55.35,60719.0,46.8536,46.879,46.8282,46.8367,60719.0
2016-09-14 11:30:00,55.32,55.36,55.26,55.3,143797.0,46.8113,46.8452,46.7605,46.7944,143797.0
2016-09-14 11:35:00,55.28,55.38,55.28,55.38,57456.0,46.7775,46.8621,46.7775,46.8621,57456.0
2016-09-14 11:40:00,55.37,55.42,55.36,55.4,60111.0,46.8536,46.8959,46.8452,46.879,60111.0
2016-09-14 11:45:00,55.39,55.42,55.33,55.36,35881.0,46.8705,46.8959,46.8198,46.8452,35881.0
2016-09-14 11:50:00,55.36,55.39,55.34,55.37,36578.0,46.8452,46.8705,46.8282,46.8536,36578.0
2016-09-14 11:55:00,55.37,55.48,55.37,55.45,40832.0,46.8536,46.9467,46.8536,46.9213,40832.0
2016-09-14 12:00:00,55.47,55.47,55.4,55.44,39669.0,46.9382,46.9382,46.879,46.9129,39669.0
2016-09-14 12:05:00,55.45,55.46,55.39,55.42,17659.0,46.9213,46.9298,46.8705,46.8959,17659.0
2016-09-14 12:10:00,55.44,55.46,55.44,55.45,11802.0,46.9129,46.9298,46.9129,46.9213,11802.0
2016-09-14 12:15:00,55.46,55.54,55.46,55.5,23465.0,46.9298,46.9975,46.9298,46.9636,23465.0
2016-09-14 12:20:00,55.51,55.52,55.46,55.46,16453.0,46.9721,46.9806,46.9298,46.9298,16453.0
2016-09-14 12:25:00,55.47,55.52,55.47,55.51,22332.0,46.9382,46.9806,46.9382,46.9721,22332.0
2016-09-14 12:30:00,55.51,55.53,55.49,55.5,8379.0,46.9721,46.989,46.9552,46.9636,8379.0
2016-09-14 12:35:00,55.49,55.52,55.47,55.47,15519.0,46.9552,46.9806,46.9382,46.9382,15519.0
2016-09-14 12:40:00,55.46,55.46,55.43,55.45,27203.0,46.9298,46.9298,46.9044,46.9213,27203.0
2016-09-14 12:45:00,55.45,55.47,55.39,55.39,30624.0,46.9213,46.9382,46.8705,46.8705,30624.0
2016-09-14 12:50:00,55.39,55.42,55.36,55.38,34693.0,46.8705,46.8959,46.8452,46.8621,34693.0
2016-09-14 12:55:00,55.39,55.43,55.36,55.42,29694.0,46.8705,46.9044,46.8452,46.8959,29694.0
2016-09-14 13:00:00,55.42,55.45,55.42,55.42,17419.0,46.8959,46.9213,46.8959,46.8959,17419.0
2016-09-14 13:05:00,55.42,55.46,55.4,55.46,16604.0,46.8959,46.9298,46.879,46.9298,16604.0
2016-09-14 13:10:00,55.46,55.47,55.42,55.43,16275.0,46.9298,46.9382,46.8959,46.9044,16275.0
2016-09-14 13:15:00,55.42,55.46,55.42,55.44,13200.0,46.8959,46.9298,46.8959,46.9129,13200.0
2016-09-14 13:20:00,55.43,55.45,55.42,55.45,9002.0,46.9044,46.9213,46.8959,46.9213,9002.0
2016-09-14 13:25:00,55.46,55.47,55.42,55.43,29469.0,46.9298,46.9382,46.8959,46.9044,29469.0
2016-09-14 13:30:00,55.43,55.46,55.42,55.45,17050.0,46.9044,46.9298,46.8959,46.9213,17050.0
2016-09-14 13:35:00,55.45,55.45,55.38,55.42,19026.0,46.9213,46.9213,46.8621,46.8959,19026.0
2016-09-14 13:40:00,55.41,55.43,55.37,55.42,17536.0,46.8875,46.9044,46.8536,46.8959,17536.0
2016-09-14 13:45:00,55.41,55.42,55.29,55.29,13609.0,46.8875,46.8959,46.7859,46.7859,13609.0
2016-09-14 13:50:00,55.28,55.35,55.27,55.32,39003.0,46.7775,46.8367,46.769,46.8113,39003.0
2016-09-14 13:55:00,55.31,55.32,55.27,55.28,7501.0,46.8029,46.8113,46.769,46.7775,7501.0
2016-09-14 14:00:00,55.28,55.37,55.26,55.28,28671.0,46.7775,46.8536,46.7605,46.7775,28671.0
2016-09-14 14:05:00,55.28,55.29,55.2,55.2,23079.0,46.7775,46.7859,46.7098,46.7098,23079.0
2016-09-14 14:10:00,55.2,55.21,55.12,55.13,44627.0,46.7098,46.7182,46.6421,46.6505,44627.0
2016-09-14 14:15:00,55.14,55.27,55.13,55.26,46010.0,46.659,46.769,46.6505,46.7605,46010.0
2016-09-14 14:20:00,55.26,55.3,55.2,55.28,21800.0,46.7605,46.7944,46.7098,46.7775,21800.0
2016-09-14 14:25:00,55.27,55.29,55.21,55.28,16965.0,46.769,46.7859,46.7182,46.7775,16965.0
2016-09-14 14:30:00,55.27,55.28,55.23,55.24,9725.0,46.769,46.7775,46.7352,46.7436,9725.0
2016-09-14 14:35:00,55.24,55.27,55.22,55.24,13000.0,46.7436,46.769,46.7267,46.7436,13000.0
2016-09-14 14:40:00,55.23,55.31,55.21,55.3,26270.0,46.7352,46.8029,46.7182,46.7944,26270.0
2016-09-14 14:45:00,55.29,55.3,55.21,55.24,20205.0,46.7859,46.7944,46.7182,46.7436,20205.0
2016-09-14 14:50:00,55.23,55.28,55.19,55.19,23680.0,46.7352,46.7775,46.7013,46.7013,23680.0
2016-09-14 14:55:00,55.19,55.27,55.19,55.22,26696.0,46.7013,46.769,46.7013,46.7267,26696.0
2016-09-14 15:00:00,55.22,55.24,55.16,55.2,22319.0,46.7267,46.7436,46.6759,46.7098,22319.0
2016-09-14 15:05:00,55.2,55.2,55.15,55.2,31697.0,46.7098,46.7098,46.6675,46.7098,31697.0
2016-09-14 15:10:00,55.2,55.21,55.16,55.19,75495.0,46.7098,46.7182,46.6759,46.7013,75495.0
2016-09-14 15:15:00,55.19,55.2,55.09,55.11,36006.0,46.7013,46.7098,46.6167,46.6336,36006.0
2016-09-14 15:20:00,55.11,55.17,55.04,55.05,30883.0,46.6336,46.6844,46.5744,46.5828,30883.0
2016-09-14 15:25:00,55.06,55.06,54.96,54.97,78493.0,46.5913,46.5913,46.5067,46.5151,78493.0
2016-09-14 15:30:00,54.97,55.06,54.96,55.04,46370.0,46.5151,46.5913,46.5067,46.5744,46370.0
2016-09-14 15:35:00,55.05,55.07,54.94,54.95,57977.0,46.5828,46.5998,46.4898,46.4982,57977.0
2016-09-14 15:40:00,54.94,54.97,54.9,54.91,76563.0,46.4898,46.5151,46.4559,46.4644,76563.0
2016-09-14 15:45:00,54.91,54.97,54.91,54.96,47412.0,46.4644,46.5151,46.4644,46.5067,47412.0
2016-09-14 15:50:00,54.96,54.97,54.91,54.94,60243.0,46.5067,46.5151,46.4644,46.4898,60243.0
2016-09-14 15:55:00,54.94,54.94,54.85,54.92,230983.0,46.4898,46.4898,46.4136,46.4728,230983.0
2016-09-15 09:30:00,55.13,55.28,55.12,55.21,144720.0,46.6505,46.7775,46.6421,46.7182,144720.0
2016-09-15 09:35:00,55.21,55.23,54.97,55.0,229579.0,46.7182,46.7352,46.5151,46.5405,229579.0
2016-09-15 09:40:00,54.99,55.05,54.92,54.94,283604.0,46.5321,46.5828,46.4728,46.4898,283604.0
2016-09-15 09:45:00,54.94,54.97,54.85,54.94,226412.0,46.4898,46.5151,46.4136,46.4898,226412.0
2016-09-15 09:50:00,54.94,55.02,54.91,55.01,103697.0,46.4898,46.5575,46.4644,46.549,103697.0
2016-09-15 09:55:00,55.0,55.01,54.9,54.93,75707.0,46.5405,46.549,46.4559,46.4813,75707.0
2016-09-15 10:00:00,54.93,54.95,54.87,54.9,102690.0,46.4813,46.4982,46.4305,46.4559,102690.0
2016-09-15 10:05:00,54.91,54.97,54.89,54.92,105051.0,46.4644,46.5151,46.4475,46.4728,105051.0
2016-09-15 10:10:00,54.93,54.99,54.91,54.96,68314.0,46.4813,46.5321,46.4644,46.5067,68314.0
2016-09-15 10:15:00,54.96,55.04,54.96,55.04,76579.0,46.5067,46.5744,46.5067,46.5744,76579.0
2016-09-15 10:20:00,55.04,55.06,54.95,54.96,78611.0,46.5744,46.5913,46.4982,46.5067,78611.0
2016-09-15 10:25:00,54.95,55.0,54.94,54.95,77512.0,46.4982,46.5405,46.4898,46.4982,77512.0
2016-09-15 10:30:00,54.95,54.95,54.9,54.93,281906.0,46.4982,46.4982,46.4559,46.4813,281906.0
2016-09-15 10:35:00,54.92,55.02,54.91,55.02,50456.0,46.4728,46.5575,46.4644,46.5575,50456.0
2016-09-15 10:40:00,55.02,55.04,54.9,54.9,36281.0,46.5575,46.5744,46.4559,46.4559,36281.0
2016-09-15 10:45:00,54.91,55.03,54.91,55.02,57757.0,46.4644,46.5659,46.4644,46.5575,57757.0
2016-09-15 10:50:00,55.03,55.1,55.02,55.07,121436.0,46.5659,46.6252,46.5575,46.5998,121436.0
2016-09-15 10:55:00,55.07,55.13,55.07,55.12,44596.0,46.5998,46.6505,46.5998,46.6421,44596.0
2016-09-15 11:00:00,55.12,55.18,55.12,55.18,54634.0,46.6421,46.6928,46.6421,46.6928,54634.0
2016-09-15 11:05:00,55.19,55.25,55.19,55.24,121759.0,46.7013,46.7521,46.7013,46.7436,121759.0
2016-09-15 11:10:00,55.23,55.26,55.22,55.24,26130.0,46.7352,46.7605,46.7267,46.7436,26130.0
2016-09-15 11:15:00,55.24,55.25,55.21,55.23,67922.0,46.7436,46.7521,46.7182,46.7352,67922.0
2016-09-15 11:20:00,55.23,55.23,55.15,55.19,38303.0,46.7352,46.7352,46.6675,46.7013,38303.0
2016-09-15 11:25:00,55.2,55.34,55.2,55.32,63368.0,46.7098,46.8282,46.7098,46.8113,63368.0
2016-09-15 11:30:00,55.32,55.42,55.32,55.41,90264.0,46.8113,46.8959,46.8113,46.8875,90264.0
2016-09-15 11:35:00,55.41,55.43,55.39,55.41,31874.0,46.8875,46.9044,46.8705,46.8875,31874.0
2016-09-15 11:40:00,55.41,55.41,55.32,55.36,32803.0,46.8875,46.8875,46.8113,46.8452,32803.0
2016-09-15 11:45:00,55.36,55.37,55.31,55.32,34091.0,46.8452,46.8536,46.8029,46.8113,34091.0
2016-09-15 11:50:00,55.32,55.38,55.32,55.36,72053.0,46.8113,46.8621,46.8113,46.8452,72053.0
2016-09-15 11:55:00,55.35,55.36,55.3,55.3,10572.0,46.8367,46.8452,46.7944,46.7944,10572.0
2016-09-15 12:00:00,55.3,55.32,55.29,55.31,17455.0,46.7944,46.8113,46.7859,46.8029,17455.0
2016-09-15 12:05:00,55.31,55.41,55.31,55.39,46532.0,46.8029,46.8875,46.8029,46.8705,46532.0
2016-09-15 12:10:00,55.4,55.43,55.36,55.37,26025.0,46.879,46.9044,46.8452,46.8536,26025.0
2016-09-15 12:15:00,55.37,55.39,55.32,55.37,36614.0,46.8536,46.8705,46.8113,46.8536,36614.0
2016-09-15 12:20:00,55.38,55.44,55.37,55.43,30298.0,46.8621,46.9129,46.8536,46.9044,30298.0
2016-09-15 12:25:00,55.43,55.43,55.33,55.34,11005.0,46.9044,46.9044,46.8198,46.8282,11005.0
2016-09-15 12:30:00,55.35,55.4,55.3,55.3,32966.0,46.8367,46.879,46.7944,46.7944,32966.0
2016-09-15 12:35:00,55.3,55.33,55.26,55.33,29579.0,46.7944,46.8198,46.7605,46.8198,29579.0
2016-09-15 12:40:00,55.32,55.35,55.28,55.35,58145.0,46.8113,46.8367,46.7775,46.8367,58145.0
2016-09-15 12:45:00,55.34,55.39,55.33,55.38,50375.0,46.8282,46.8705,46.8198,46.8621,50375.0
2016-09-15 12:50:00,55.37,55.39,55.36,55.39,14644.0,46.8536,46.8705,46.8452,46.8705,14644.0
2016-09-15 12:55:00,55.38,55.4,55.36,55.36,23932.0,46.8621,46.879,46.8452,46.8452,23932.0
2016-09-15 13:00:00,55.36,55.43,55.36,55.41,42858.0,46.8452,46.9044,46.8452,46.8875,42858.0
2016-09-15 13:05:00,55.41,55.42,55.38,55.38,60819.0,46.8875,46.8959,46.8621,46.8621,60819.0
2016-09-15 13:10:00,55.38,55.38,55.28,55.3,48386.0,46.8621,46.8621,46.7775,46.7944,48386.0
2016-09-15 13:15:00,55.31,55.37,55.29,55.36,31445.0,46.8029,46.8536,46.7859,46.8452,31445.0
2016-09-15 13:20:00,55.36,55.37,55.3,55.36,49005.0,46.8452,46.8536,46.7944,46.8452,49005.0
2016-09-15 13:25:00,55.35,55.37,55.29,55.32,47081.0,46.8367,46.8536,46.7859,46.8113,47081.0
2016-09-15 13:30:00,55.33,55.35,55.3,55.35,53201.0,46.8198,46.8367,46.7944,46.8367,53201.0
2016-09-15 13:35:00,55.35,55.39,55.35,55.36,37306.0,46.8367,46.8705,46.8367,46.8452,37306.0
2016-09-15 13:40:00,55.36,55.44,55.36,55.43,64568.0,46.8452,46.9129,46.8452,46.9044,64568.0
2016-09-15 13:45:00,55.43,55.47,55.42,55.47,13964.0,46.9044,46.9382,46.8959,46.9382,13964.0
2016-09-15 13:50:00,55.45,55.46,55.42,55.46,18059.0,46.9213,46.9298,46.8959,46.9298,18059.0
2016-09-15 13:55:00,55.46,55.48,55.43,55.47,19017.0,46.9298,46.9467,46.9044,46.9382,19017.0
2016-09-15 14:00:00,55.48,55.51,55.47,55.48,22641.0,46.9467,46.9721,46.9382,46.9467,22641.0
2016-09-15 14:05:00,55.48,55.48,55.44,55.45,37970.0,46.9467,46.9467,46.9129,46.9213,37970.0
2016-09-15 14:10:00,55.46,55.48,55.45,55.47,100009.0,46.9298,46.9467,46.9213,46.9382,100009.0
2016-09-15 14:15:00,55.47,55.51,55.45,55.49,235856.0,46.9382,46.9721,46.9213,46.9552,235856.0
2016-09-15 14:20:00,55.49,55.53,55.49,55.53,15845.0,46.9552,46.989,46.9552,46.989,15845.0
2016-09-15 14:25:00,55.52,55.52,55.49,55.51,20436.0,46.9806,46.9806,46.9552,46.9721,20436.0
2016-09-15 14:30:00,55.51,55.52,55.49,55.51,10067.0,46.9721,46.9806,46.9552,46.9721,10067.0
2016-09-15 14:35:00,55.51,55.51,55.49,55.51,8268.0,46.9721,46.9721,46.9552,46.9721,8268.0
2016-09-15 14:40:00,55.51,55.52,55.5,55.51,6046.0,46.9721,46.9806,46.9636,46.9721,6046.0
2016-09-15 14:45:00,55.51,55.51,55.49,55.5,8791.0,46.9721,46.9721,46.9552,46.9636,8791.0
2016-09-15 14:50:00,55.49,55.49,55.48,55.48,4210.0,46.9552,46.9552,46.9467,46.9467,4210.0
2016-09-15 14:55:00,55.48,55.53,55.48,55.53,8918.0,46.9467,46.989,46.9467,46.989,8918.0
2016-09-15 15:00:00,55.53,55.57,55.53,55.55,11327.0,46.989,47.0229,46.989,47.0059,11327.0
2016-09-15 15:05:00,55.56,55.56,55.5,55.5,12654.0,47.0144,47.0144,46.9636,46.9636,12654.0
2016-09-15 15:10:00,55.5,55.5,55.47,55.48,7178.0,46.9636,46.9636,46.9382,46.9467,7178.0
2016-09-15 15:15:00,55.48,55.5,55.44,55.45,62801.0,46.9467,46.9636,46.9129,46.9213,62801.0
2016-09-15 15:20:00,55.44,55.48,55.44,55.46,44633.0,46.9129,46.9467,46.9129,46.9298,44633.0
2016-09-15 15:25:00,55.46,55.48,55.45,55.48,31333.0,46.9298,46.9467,46.9213,46.9467,31333.0
2016-09-15 15:30:00,55.49,55.51,55.47,55.49,15569.0,46.9552,46.9721,46.9382,46.9552,15569.0
2016-09-15 15:35:00,55.49,55.53,55.48,55.52,49901.0,46.9552,46.989,46.9467,46.9806,49901.0
2016-09-15 15:40:00,55.52,55.59,55.5,55.57,64735.0,46.9806,47.0398,46.9636,47.0229,64735.0
2016-09-15 15:45:00,55.57,55.6,55.56,55.6,76693.0,47.0229,47.0482,47.0144,47.0482,76693.0
2016-09-15 15:50:00,55.6,55.61,55.57,55.6,55652.0,47.0482,47.0567,47.0229,47.0482,55652.0
2016-09-15 15:55:00,55.6,55.62,55.54,55.55,95292.0,47.0482,47.0652,46.9975,47.0059,95292.0
2016-09-16 09:30:00,55.0,55.15,55.0,55.04,72985.0,46.5405,46.6675,46.5405,46.5744,72985.0
2016-09-16 09:35:00,55.05,55.06,54.93,55.02,72118.0,46.5828,46.5913,46.4813,46.5575,72118.0
2016-09-16 09:40:00,55.03,55.1,55.0,55.09,40995.0,46.5659,46.6252,46.5405,46.6167,40995.0
2016-09-16 09:45:00,55.09,55.11,55.04,55.05,43819.0,46.6167,46.6336,46.5744,46.5828,43819.0
2016-09-16 09:50:00,55.04,55.04,54.95,55.02,134289.0,46.5744,46.5744,46.4982,46.5575,134289.0
2016-09-16 09:55:00,55.0,55.08,54.99,55.07,23649.0,46.5405,46.6082,46.5321,46.5998,23649.0
2016-09-16 10:00:00,55.06,55.09,54.84,54.9,267000.0,46.5913,46.6167,46.4051,46.4559,267000.0
2016-09-16 10:05:00,54.9,54.9,54.71,54.73,173365.0,46.4559,46.4559,46.2951,46.3121,173365.0
2016-09-16 10:10:00,54.74,54.75,54.55,54.66,171315.0,46.3205,46.329,46.1597,46.2528,171315.0
2016-09-16 10:15:00,54.63,54.75,54.61,54.71,92504.0,46.2274,46.329,46.2105,46.2951,92504.0
2016-09-16 10:20:00,54.71,54.74,54.69,54.71,107177.0,46.2951,46.3205,46.2782,46.2951,107177.0
2016-09-16 10:25:00,54.69,54.72,54.65,54.69,102799.0,46.2782,46.3036,46.2444,46.2782,102799.0
2016-09-16 10:30:00,54.69,54.76,54.68,54.74,32300.0,46.2782,46.3374,46.2698,46.3205,32300.0
2016-09-16 10:35:00,54.73,54.8,54.7,54.8,19770.0,46.3121,46.3713,46.2867,46.3713,19770.0
2016-09-16 10:40:00,54.8,54.95,54.78,54.95,80211.0,46.3713,46.4982,46.3544,46.4982,80211.0
2016-09-16 10:45:00,54.94,55.1,54.94,55.04,82896.0,46.4898,46.6252,46.4898,46.5744,82896.0
2016-09-16 10:50:00,55.03,55.03,54.99,55.01,28937.0,46.5659,46.5659,46.5321,46.549,28937.0
2016-09-16 10:55:00,55.01,55.02,54.92,54.92,21106.0,46.549,46.5575,46.4728,46.4728,21106.0
2016-09-16 11:00:00,54.92,54.95,54.9,54.93,17399.0,46.4728,46.4982,46.4559,46.4813,17399.0
2016-09-16 11:05:00,54.92,54.99,54.91,54.96,23191.0,46.4728,46.5321,46.4644,46.5067,23191.0
2016-09-16 11:10:00,54.95,55.05,54.95,55.05,27708.0,46.4982,46.5828,46.4982,46.5828,27708.0
2016-09-16 11:15:00,55.03,55.07,54.99,55.02,59126.0,46.5659,46.5998,46.5321,46.5575,59126.0
2016-09-16 11:20:00,55.02,55.07,55.02,55.04,48211.0,46.5575,46.5998,46.5575,46.5744,48211.0
2016-09-16 11:25:00,55.03,55.08,55.0,55.07,33566.0,46.5659,46.6082,46.5405,46.5998,33566.0
2016-09-16 11:30:00,55.08,55.1,55.05,55.09,43436.0,46.6082,46.6252,46.5828,46.6167,43436.0
2016-09-16 11:35:00,55.09,55.15,55.08,55.13,71736.0,46.6167,46.6675,46.6082,46.6505,71736.0
2016-09-16 11:40:00,55.13,55.17,55.12,55.15,38856.0,46.6505,46.6844,46.6421,46.6675,38856.0
2016-09-16 11:45:00,55.15,55.17,55.13,55.13,15538.0,46.6675,46.6844,46.6505,46.6505,15538.0
2016-09-16 11:50:00,55.12,55.13,55.11,55.13,5130.0,46.6421,46.6505,46.6336,46.6505,5130.0
2016-09-16 11:55:00,55.11,55.15,55.09,55.15,7723.0,46.6336,46.6675,46.6167,46.6675,7723.0
2016-09-16 12:00:00,55.15,55.16,55.13,55.14,4659.0,46.6675,46.6759,46.6505,46.659,4659.0
2016-09-16 12:05:00,55.13,55.18,55.13,55.18,7658.0,46.6505,46.6928,46.6505,46.6928,7658.0
2016-09-16 12:10:00,55.18,55.18,55.13,55.14,9569.0,46.6928,46.6928,46.6505,46.659,9569.0
2016-09-16 12:15:00,55.14,55.16,55.14,55.16,3079.0,46.659,46.6759,46.659,46.6759,3079.0
2016-09-16 12:20:00,55.15,55.18,55.15,55.18,7160.0,46.6675,46.6928,46.6675,46.6928,7160.0
2016-09-16 12:25:00,55.18,55.18,55.11,55.13,18230.0,46.6928,46.6928,46.6336,46.6505,18230.0
2016-09-16 12:30:00,55.14,55.16,55.1,55.11,8477.0,46.659,46.6759,46.6252,46.6336,8477.0
2016-09-16 12:35:00,55.12,55.14,55.1,55.12,14015.0,46.6421,46.659,46.6252,46.6421,14015.0
2016-09-16 12:40:00,55.11,55.12,55.07,55.12,10703.0,46.6336,46.6421,46.5998,46.6421,10703.0
2016-09-16 12:45:00,55.11,55.15,55.09,55.13,9461.0,46.6336,46.6675,46.6167,46.6505,9461.0
2016-09-16 12:50:00,55.12,55.13,55.1,55.13,7800.0,46.6421,46.6505,46.6252,46.6505,7800.0
2016-09-16 12:55:00,55.13,55.14,55.1,55.1,3100.0,46.6505,46.659,46.6252,46.6252,3100.0
2016-09-16 13:00:00,55.1,55.13,55.08,55.13,4036.0,46.6252,46.6505,46.6082,46.6505,4036.0
2016-09-16 13:05:00,55.13,55.14,55.09,55.1,26176.0,46.6505,46.659,46.6167,46.6252,26176.0
2016-09-16 13:10:00,55.1,55.14,55.09,55.11,7235.0,46.6252,46.659,46.6167,46.6336,7235.0
2016-09-16 13:15:00,55.11,55.12,55.1,55.11,9834.0,46.6336,46.6421,46.6252,46.6336,9834.0
2016-09-16 13:20:00,55.1,55.11,55.08,55.11,7641.0,46.6252,46.6336,46.6082,46.6336,7641.0
2016-09-16 13:25:00,55.1,55.1,55.07,55.08,9013.0,46.6252,46.6252,46.5998,46.6082,9013.0
2016-09-16 13:30:00,55.07,55.1,55.05,55.05,6527.0,46.5998,46.6252,46.5828,46.5828,6527.0
2016-09-16 13:35:00,55.05,55.08,55.04,55.06,6651.0,46.5828,46.6082,46.5744,46.5913,6651.0
2016-09-16 13:40:00,55.06,55.08,55.03,55.05,8259.0,46.5913,46.6082,46.5659,46.5828,8259.0
2016-09-16 13:45:00,55.05,55.06,55.0,55.05,8659.0,46.5828,46.5913,46.5405,46.5828,8659.0
2016-09-16 13:50:00,55.05,55.09,55.04,55.09,9500.0,46.5828,46.6167,46.5744,46.6167,9500.0
2016-09-16 13:55:00,55.1,55.11,55.09,55.11,6732.0,46.6252,46.6336,46.6167,46.6336,6732.0
2016-09-16 14:00:00,55.1,55.1,55.06,55.09,8913.0,46.6252,46.6252,46.5913,46.6167,8913.0
2016-09-16 14:05:00,55.09,55.15,55.09,55.15,13250.0,46.6167,46.6675,46.6167,46.6675,13250.0
2016-09-16 14:10:00,55.16,55.2,55.16,55.18,23419.0,46.6759,46.7098,46.6759,46.6928,23419.0
2016-09-16 14:15:00,55.18,55.18,55.14,55.14,19887.0,46.6928,46.6928,46.659,46.659,19887.0
2016-09-16 14:20:00,55.15,55.17,55.14,55.16,15400.0,46.6675,46.6844,46.659,46.6759,15400.0
2016-09-16 14:25:00,55.15,55.18,55.15,55.17,45203.0,46.6675,46.6928,46.6675,46.6844,45203.0
2016-09-16 14:30:00,55.17,55.23,55.17,55.23,90972.0,46.6844,46.7352,46.6844,46.7352,90972.0
2016-09-16 14:35:00,55.23,55.24,55.22,55.23,39943.0,46.7352,46.7436,46.7267,46.7352,39943.0
2016-09-16 14:40:00,55.23,55.27,55.23,55.27,11241.0,46.7352,46.769,46.7352,46.769,11241.0
2016-09-16 14:45:00,55.26,55.28,55.24,55.27,12953.0,46.7605,46.7775,46.7436,46.769,12953.0
2016-09-16 14:50:00,55.26,55.26,55.25,55.26,11316.0,46.7605,46.7605,46.7521,46.7605,11316.0
2016-09-16 14:55:00,55.25,55.25,55.2,55.21,16149.0,46.7521,46.7521,46.7098,46.7182,16149.0
2016-09-16 15:00:00,55.2,55.27,55.2,55.25,9950.0,46.7098,46.769,46.7098,46.7521,9950.0
2016-09-16 15:05:00,55.26,55.27,55.2,55.21,35801.0,46.7605,46.769,46.7098,46.7182,35801.0
2016-09-16 15:10:00,55.2,55.23,55.19,55.23,16668.0,46.7098,46.7352,46.7013,46.7352,16668.0
2016-09-16 15:15:00,55.23,55.25,55.22,55.24,6838.0,46.7352,46.7521,46.7267,46.7436,6838.0
2016-09-16 15:20:00,55.24,55.26,55.23,55.23,3912.0,46.7436,46.7605,46.7352,46.7352,3912.0
2016-09-16 15:25:00,55.24,55.25,55.23,55.23,7000.0,46.7436,46.7521,46.7352,46.7352,7000.0
2016-09-16 15:30:00,55.23,55.28,55.23,55.25,17566.0,46.7352,46.7775,46.7352,46.7521,17566.0
2016-09-16 15:35:00,55.25,55.25,55.22,55.22,20982.0,46.7521,46.7521,46.7267,46.7267,20982.0
2016-09-16 15:40:00,55.23,55.23,55.2,55.21,27628.0,46.7352,46.7352,46.7098,46.7182,27628.0
2016-09-16 15:45:00,55.21,55.23,55.2,55.23,26629.0,46.7182,46.7352,46.7098,46.7352,26629.0
2016-09-16 15:50:00,55.23,55.23,55.19,55.2,40637.0,46.7352,46.7352,46.7013,46.7098,40637.0
2016-09-16 15:55:00,55.2,55.23,55.17,55.2,133523.0,46.7098,46.7352,46.6844,46.7098,133523.0
2016-09-19 09:30:00,55.96,55.96,55.81,55.9,87327.0,47.3529,47.3529,47.2259,47.3021,87327.0
2016-09-19 09:35:00,55.91,56.03,55.91,56.02,36971.0,47.3106,47.4121,47.3106,47.4036,36971.0
2016-09-19 09:40:00,56.02,56.02,55.95,55.96,38302.0,47.4036,47.4036,47.3444,47.3529,38302.0
2016-09-19 09:45:00,55.95,56.04,55.95,56.02,31669.0,47.3444,47.4206,47.3444,47.4036,31669.0
2016-09-19 09:50:00,56.02,56.05,56.02,56.05,67108.0,47.4036,47.429,47.4036,47.429,67108.0
2016-09-19 09:55:00,56.05,56.11,56.03,56.11,65017.0,47.429,47.4798,47.4121,47.4798,65017.0
2016-09-19 10:00:00,56.11,56.12,56.09,56.12,57486.0,47.4798,47.4883,47.4629,47.4883,57486.0
2016-09-19 10:05:00,56.12,56.13,56.1,56.13,67752.0,47.4883,47.4967,47.4713,47.4967,67752.0
2016-09-19 10:10:00,56.13,56.14,56.09,56.09,35999.0,47.4967,47.5052,47.4629,47.4629,35999.0
2016-09-19 10:15:00,56.09,56.12,56.09,56.11,46404.0,47.4629,47.4883,47.4629,47.4798,46404.0
2016-09-19 10:20:00,56.11,56.11,56.05,56.07,16506.0,47.4798,47.4798,47.429,47.446,16506.0
2016-09-19 10:25:00,56.07,56.07,56.03,56.06,43469.0,47.446,47.446,47.4121,47.4375,43469.0
2016-09-19 10:30:00,56.06,56.08,56.05,56.05,21158.0,47.4375,47.4544,47.429,47.429,21158.0
2016-09-19 10:35:00,56.05,56.05,55.99,56.03,39250.0,47.429,47.429,47.3783,47.4121,39250.0
2016-09-19 10:40:00,56.02,56.02,55.99,56.02,23277.0,47.4036,47.4036,47.3783,47.4036,23277.0
2016-09-19 10:45:00,56.01,56.03,55.99,55.99,19003.0,47.3952,47.4121,47.3783,47.3783,19003.0
2016-09-19 10:50:00,55.99,56.01,55.98,56.01,23364.0,47.3783,47.3952,47.3698,47.3952,23364.0
2016-09-19 10:55:00,56.01,56.01,55.97,55.99,23029.0,47.3952,47.3952,47.3613,47.3783,23029.0
2016-09-19 11:00:00,55.99,56.01,55.97,56.01,12604.0,47.3783,47.3952,47.3613,47.3952,12604.0
2016-09-19 11:05:00,56.01,56.05,56.01,56.05,16772.0,47.3952,47.429,47.3952,47.429,16772.0
2016-09-19 11:10:00,56.05,56.05,56.02,56.03,28263.0,47.429,47.429,47.4036,47.4121,28263.0
2016-09-19 11:15:00,56.02,56.03,56.0,56.03,58905.0,47.4036,47.4121,47.3867,47.4121,58905.0
2016-09-19 11:20:00,56.03,56.04,55.97,55.99,22845.0,47.4121,47.4206,47.3613,47.3783,22845.0
2016-09-19 11:25:00,55.99,56.0,55.98,56.0,14065.0,47.3783,47.3867,47.3698,47.3867,14065.0
2016-09-19 11:30:00,56.0,56.01,55.98,56.01,15905.0,47.3867,47.3952,47.3698,47.3952,15905.0
2016-09-19 11:35:00,56.01,56.02,55.99,56.0,19782.0,47.3952,47.4036,47.3783,47.3867,19782.0
2016-09-19 11:40:00,56.01,56.03,56.0,56.01,7569.0,47.3952,47.4121,47.3867,47.3952,7569.0
2016-09-19 11:45:00,56.01,56.03,55.99,56.0,19732.0,47.3952,47.4121,47.3783,47.3867,19732.0
2016-09-19 11:50:00,56.0,56.03,55.99,56.03,11958.0,47.3867,47.4121,47.3783,47.4121,11958.0
2016-09-19 11:55:00,56.02,56.05,56.01,56.05,14223.0,47.4036,47.429,47.3952,47.429,14223.0
2016-09-19 12:00:00,56.05,56.08,56.05,56.08,10900.0,47.429,47.4544,47.429,47.4544,10900.0
2016-09-19 12:05:00,56.08,56.08,56.04,56.04,10100.0,47.4544,47.4544,47.4206,47.4206,10100.0
2016-09-19 12:10:00,56.04,56.05,55.95,55.96,22970.0,47.4206,47.429,47.3444,47.3529,22970.0
2016-09-19 12:15:00,55.95,55.96,55.88,55.91,29702.0,47.3444,47.3529,47.2852,47.3106,29702.0
2016-09-19 12:20:00,55.89,55.92,55.87,55.89,14655.0,47.2936,47.319,47.2767,47.2936,14655.0
2016-09-19 12:25:00,55.89,55.92,55.88,55.91,13037.0,47.2936,47.319,47.2852,47.3106,13037.0
2016-09-19 12:30:00,55.9,55.95,55.9,55.93,27665.0,47.3021,47.3444,47.3021,47.3275,27665.0
2016-09-19 12:35:00,55.93,55.94,55.92,55.93,27930.0,47.3275,47.336,47.319,47.3275,27930.0
2016-09-19 12:40:00,55.92,55.95,55.92,55.95,14465.0,47.319,47.3444,47.319,47.3444,14465.0
2016-09-19 12:45:00,55.95,55.95,55.92,55.93,9858.0,47.3444,47.3444,47.319,47.3275,9858.0
2016-09-19 12:50:00,55.94,55.95,55.93,55.93,10485.0,47.336,47.3444,47.3275,47.3275,10485.0
2016-09-19 12:55:00,55.94,55.94,55.88,55.89,22630.0,47.336,47.336,47.2852,47.2936,22630.0
2016-09-19 13:00:00,55.88,55.9,55.87,55.89,20824.0,47.2852,47.3021,47.2767,47.2936,20824.0
2016-09-19 13:05:00,55.89,55.93,55.89,55.92,5728.0,47.2936,47.3275,47.2936,47.319,5728.0
2016-09-19 13:10:00,55.91,55.93,55.9,55.92,8465.0,47.3106,47.3275,47.3021,47.319,8465.0
2016-09-19 13:15:00,55.92,55.94,55.9,55.91,6204.0,47.319,47.336,47.3021,47.3106,6204.0
2016-09-19 13:20:00,55.91,55.91,55.87,55.88,23348.0,47.3106,47.3106,47.2767,47.2852,23348.0
2016-09-19 13:25:00,55.88,55.89,55.86,55.87,5970.0,47.2852,47.2936,47.2683,47.2767,5970.0
2016-09-19 13:30:00,55.87,55.87,55.81,55.81,35688.0,47.2767,47.2767,47.2259,47.2259,35688.0
2016-09-19 13:35:00,55.8,55.81,55.77,55.79,17732.0,47.2175,47.2259,47.1921,47.209,17732.0
2016-09-19 13:40:00,55.79,55.83,55.78,55.8,15846.0,47.209,47.2429,47.2006,47.2175,15846.0
2016-09-19 13:45:00,55.79,55.83,55.77,55.82,10221.0,47.209,47.2429,47.1921,47.2344,10221.0
2016-09-19 13:50:00,55.83,55.85,55.8,55.85,6890.0,47.2429,47.2598,47.2175,47.2598,6890.0
2016-09-19 13:55:00,55.85,55.88,55.81,55.88,18509.0,47.2598,47.2852,47.2259,47.2852,18509.0
2016-09-19 14:00:00,55.87,55.89,55.85,55.86,25787.0,47.2767,47.2936,47.2598,47.2683,25787.0
2016-09-19 14:05:00,55.86,55.86,55.84,55.84,8170.0,47.2683,47.2683,47.2513,47.2513,8170.0
2016-09-19 14:10:00,55.85,55.87,55.83,55.85,6757.0,47.2598,47.2767,47.2429,47.2598,6757.0
2016-09-19 14:15:00,55.86,55.86,55.84,55.84,11438.0,47.2683,47.2683,47.2513,47.2513,11438.0
2016-09-19 14:20:00,55.83,55.88,55.83,55.85,14084.0,47.2429,47.2852,47.2429,47.2598,14084.0
2016-09-19 14:25:00,55.84,55.85,55.82,55.85,16400.0,47.2513,47.2598,47.2344,47.2598,16400.0
2016-09-19 14:30:00,55.86,55.89,55.85,55.88,16737.0,47.2683,47.2936,47.2598,47.2852,16737.0
2016-09-19 14:35:00,55.89,55.91,55.87,55.89,6427.0,47.2936,47.3106,47.2767,47.2936,6427.0
2016-09-19 14:40:00,55.88,55.9,55.88,55.88,3371.0,47.2852,47.3021,47.2852,47.2852,3371.0
2016-09-19 14:45:00,55.88,55.96,55.88,55.92,11498.0,47.2852,47.3529,47.2852,47.319,11498.0
2016-09-19 14:50:00,55.94,55.94,55.91,55.92,6819.0,47.336,47.336,47.3106,47.319,6819.0
2016-09-19 14:55:00,55.92,55.94,55.91,55.94,4843.0,47.319,47.336,47.3106,47.336,4843.0
2016-09-19 15:00:00,55.93,55.94,55.91,55.91,5498.0,47.3275,47.336,47.3106,47.3106,5498.0
2016-09-19 15:05:00,55.91,55.92,55.88,55.89,14824.0,47.3106,47.319,47.2852,47.2936,14824.0
2016-09-19 15:10:00,55.88,55.91,55.88,55.88,10104.0,47.2852,47.3106,47.2852,47.2852,10104.0
2016-09-19 15:15:00,55.88,55.88,55.81,55.84,16865.0,47.2852,47.2852,47.2259,47.2513,16865.0
2016-09-19 15:20:00,55.84,55.86,55.84,55.86,17980.0,47.2513,47.2683,47.2513,47.2683,17980.0
2016-09-19 15:25:00,55.87,55.89,55.82,55.82,57950.0,47.2767,47.2936,47.2344,47.2344,57950.0
2016-09-19 15:30:00,55.83,55.84,55.77,55.79,55697.0,47.2429,47.2513,47.1921,47.209,55697.0
2016-09-19 15:35:00,55.8,55.81,55.77,55.81,21709.0,47.2175,47.2259,47.1921,47.2259,21709.0
2016-09-19 15:40:00,55.81,55.85,55.8,55.82,17500.0,47.2259,47.2598,47.2175,47.2344,17500.0
2016-09-19 15:45:00,55.83,55.84,55.8,55.81,18437.0,47.2429,47.2513,47.2175,47.2259,18437.0
2016-09-19 15:50:00,55.81,55.83,55.77,55.83,94138.0,47.2259,47.2429,47.1921,47.2429,94138.0
2016-09-19 15:55:00,55.82,55.86,55.72,55.75,375869.0,47.2344,47.2683,47.1498,47.1752,375869.0
2016-09-20 09:30:00,56.29,56.39,56.29,56.36,65064.0,47.6321,47.7167,47.6321,47.6914,65064.0
2016-09-20 09:35:00,56.36,56.37,56.25,56.26,101902.0,47.6914,47.6998,47.5983,47.6067,101902.0
2016-09-20 09:40:00,56.27,56.29,56.24,56.26,20497.0,47.6152,47.6321,47.5898,47.6067,20497.0
2016-09-20 09:45:00,56.26,56.28,56.2,56.26,34846.0,47.6067,47.6237,47.556,47.6067,34846.0
2016-09-20 09:50:00,56.26,56.34,56.25,56.33,33504.0,47.6067,47.6744,47.5983,47.666,33504.0
2016-09-20 09:55:00,56.31,56.32,56.26,56.3,26943.0,47.649,47.6575,47.6067,47.6406,26943.0
2016-09-20 10:00:00,56.3,56.34,56.3,56.31,7283.0,47.6406,47.6744,47.6406,47.649,7283.0
2016-09-20 10:05:00,56.32,56.32,56.28,56.29,9823.0,47.6575,47.6575,47.6237,47.6321,9823.0
2016-09-20 10:10:00,56.29,56.3,56.26,56.27,14113.0,47.6321,47.6406,47.6067,47.6152,14113.0
2016-09-20 10:15:00,56.26,56.31,56.24,56.28,17569.0,47.6067,47.649,47.5898,47.6237,17569.0
2016-09-20 10:20:00,56.29,56.3,56.26,56.27,7137.0,47.6321,47.6406,47.6067,47.6152,7137.0
2016-09-20 10:25:00,56.27,56.28,56.26,56.27,3743.0,47.6152,47.6237,47.6067,47.6152,3743.0
2016-09-20 10:30:00,56.27,56.28,56.23,56.23,12160.0,47.6152,47.6237,47.5813,47.5813,12160.0
2016-09-20 10:35:00,56.22,56.25,56.2,56.2,7699.0,47.5729,47.5983,47.556,47.556,7699.0
2016-09-20 10:40:00,56.2,56.23,56.2,56.22,6074.0,47.556,47.5813,47.556,47.5729,6074.0
2016-09-20 10:45:00,56.22,56.27,56.22,56.27,13250.0,47.5729,47.6152,47.5729,47.6152,13250.0
2016-09-20 10:50:00,56.27,56.29,56.25,56.26,7000.0,47.6152,47.6321,47.5983,47.6067,7000.0
2016-09-20 10:55:00,56.26,56.29,56.24,56.26,13800.0,47.6067,47.6321,47.5898,47.6067,13800.0
2016-09-20 11:00:00,56.27,56.29,56.26,56.29,8021.0,47.6152,47.6321,47.6067,47.6321,8021.0
2016-09-20 11:05:00,56.29,56.32,56.29,56.32,9373.0,47.6321,47.6575,47.6321,47.6575,9373.0
2016-09-20 11:10:00,56.32,56.32,56.27,56.29,30136.0,47.6575,47.6575,47.6152,47.6321,30136.0
2016-09-20 11:15:00,56.29,56.31,56.27,56.28,5872.0,47.6321,47.649,47.6152,47.6237,5872.0
2016-09-20 11:20:00,56.3,56.3,56.25,56.25,6603.0,47.6406,47.6406,47.5983,47.5983,6603.0
2016-09-20 11:25:00,56.26,56.29,56.21,56.22,21100.0,47.6067,47.6321,47.5644,47.5729,21100.0
2016-09-20 11:30:00,56.22,56.26,56.21,56.21,12909.0,47.5729,47.6067,47.5644,47.5644,12909.0
2016-09-20 11:35:00,56.22,56.24,56.2,56.21,28613.0,47.5729,47.5898,47.556,47.5644,28613.0
2016-09-20 11:40:00,56.23,56.25,56.23,56.24,6749.0,47.5813,47.5983,47.5813,47.5898,6749.0
2016-09-20 11:45:00,56.24,56.25,56.22,56.24,9597.0,47.5898,47.5983,47.5729,47.5898,9597.0
2016-09-20 11:50:00,56.25,56.25,56.22,56.23,3900.0,47.5983,47.5983,47.5729,47.5813,3900.0
2016-09-20 11:55:00,56.23,56.25,56.18,56.19,7300.0,47.5813,47.5983,47.539,47.5475,7300.0
2016-09-20 12:00:00,56.18,56.2,56.17,56.19,2498.0,47.539,47.556,47.5306,47.5475,2498.0
2016-09-20 12:05:00,56.19,56.2,56.17,56.18,4053.0,47.5475,47.556,47.5306,47.539,4053.0
2016-09-20 12:10:00,56.18,56.2,56.15,56.16,16060.0,47.539,47.556,47.5137,47.5221,16060.0
2016-09-20 12:15:00,56.16,56.16,56.11,56.14,61188.0,47.5221,47.5221,47.4798,47.5052,61188.0
2016-09-20 12:20:00,56.14,56.17,56.14,56.17,15954.0,47.5052,47.5306,47.5052,47.5306,15954.0
2016-09-20 12:25:00,56.17,56.22,56.17,56.21,7744.0,47.5306,47.5729,47.5306,47.5644,7744.0
2016-09-20 12:30:00,56.2,56.21,56.18,56.18,1800.0,47.556,47.5644,47.539,47.539,1800.0
2016-09-20 12:35:00,56.18,56.19,56.15,56.19,26108.0,47.539,47.5475,47.5137,47.5475,26108.0
2016-09-20 12:40:00,56.2,56.2,56.18,56.18,5096.0,47.556,47.556,47.539,47.539,5096.0
2016-09-20 12:45:00,56.17,56.17,56.12,56.12,12829.0,47.5306,47.5306,47.4883,47.4883,12829.0
2016-09-20 12:50:00,56.12,56.17,56.12,56.17,22873.0,47.4883,47.5306,47.4883,47.5306,22873.0
2016-09-20 12:55:00,56.17,56.18,56.12,56.14,27396.0,47.5306,47.539,47.4883,47.5052,27396.0
2016-09-20 13:00:00,56.14,56.17,56.11,56.14,7925.0,47.5052,47.5306,47.4798,47.5052,7925.0
2016-09-20 13:05:00,56.14,56.17,56.13,56.16,61644.0,47.5052,47.5306,47.4967,47.5221,61644.0
2016-09-20 13:10:00,56.15,56.19,56.15,56.16,7377.0,47.5137,47.5475,47.5137,47.5221,7377.0
2016-09-20 13:15:00,56.16,56.2,56.14,56.19,7442.0,47.5221,47.556,47.5052,47.5475,7442.0
2016-09-20 13:20:00,56.17,56.19,56.16,56.17,6200.0,47.5306,47.5475,47.5221,47.5306,6200.0
2016-09-20 13:25:00,56.17,56.2,56.17,56.2,3400.0,47.5306,47.556,47.5306,47.556,3400.0
2016-09-20 13:30:00,56.2,56.21,56.18,56.21,3117.0,47.556,47.5644,47.539,47.5644,3117.0
2016-09-20 13:35:00,56.2,56.23,56.2,56.23,4158.0,47.556,47.5813,47.556,47.5813,4158.0
2016-09-20 13:40:00,56.22,56.24,56.2,56.23,5878.0,47.5729,47.5898,47.556,47.5813,5878.0
2016-09-20 13:45:00,56.22,56.23,56.21,56.21,2743.0,47.5729,47.5813,47.5644,47.5644,2743.0
2016-09-20 13:50:00,56.22,56.22,56.2,56.22,4219.0,47.5729,47.5729,47.556,47.5729,4219.0
2016-09-20 13:55:00,56.21,56.27,56.21,56.25,10608.0,47.5644,47.6152,47.5644,47.5983,10608.0
2016-09-20 14:00:00,56.24,56.25,56.21,56.24,7124.0,47.5898,47.5983,47.5644,47.5898,7124.0
2016-09-20 14:05:00,56.24,56.29,56.24,56.25,9421.0,47.5898,47.6321,47.5898,47.5983,9421.0
2016-09-20 14:10:00,56.25,56.25,56.23,56.24,15401.0,47.5983,47.5983,47.5813,47.5898,15401.0
2016-09-20 14:15:00,56.25,56.26,56.23,56.26,14958.0,47.5983,47.6067,47.5813,47.6067,14958.0
2016-09-20 14:20:00,56.25,56.27,56.24,56.24,12813.0,47.5983,47.6152,47.5898,47.5898,12813.0
2016-09-20 14:25:00,56.25,56.29,56.23,56.27,8420.0,47.5983,47.6321,47.5813,47.6152,8420.0
2016-09-20 14:30:00,56.27,56.29,56.27,56.28,2500.0,47.6152,47.6321,47.6152,47.6237,2500.0
2016-09-20 14:35:00,56.28,56.29,56.27,56.29,7934.0,47.6237,47.6321,47.6152,47.6321,7934.0
2016-09-20 14:40:00,56.3,56.3,56.26,56.27,4633.0,47.6406,47.6406,47.6067,47.6152,4633.0
2016-09-20 14:45:00,56.25,56.28,56.25,56.28,3023.0,47.5983,47.6237,47.5983,47.6237,3023.0
2016-09-20 14:50:00,56.28,56.28,56.26,56.27,4787.0,47.6237,47.6237,47.6067,47.6152,4787.0
2016-09-20 14:55:00,56.26,56.3,56.25,56.27,5561.0,47.6067,47.6406,47.5983,47.6152,5561.0
2016-09-20 15:00:00,56.27,56.28,56.25,56.26,22429.0,47.6152,47.6237,47.5983,47.6067,22429.0
2016-09-20 15:05:00,56.26,56.27,56.25,56.26,7984.0,47.6067,47.6152,47.5983,47.6067,7984.0
2016-09-20 15:10:00,56.27,56.3,56.26,56.29,11907.0,47.6152,47.6406,47.6067,47.6321,11907.0
2016-09-20 15:15:00,56.29,56.3,56.27,56.28,9783.0,47.6321,47.6406,47.6152,47.6237,9783.0
2016-09-20 15:20:00,56.28,56.28,56.25,56.26,9970.0,47.6237,47.6237,47.5983,47.6067,9970.0
2016-09-20 15:25:00,56.26,56.28,56.25,56.26,40401.0,47.6067,47.6237,47.5983,47.6067,40401.0
2016-09-20 15:30:00,56.27,56.27,56.25,56.26,26548.0,47.6152,47.6152,47.5983,47.6067,26548.0
2016-09-20 15:35:00,56.27,56.28,56.25,56.27,17073.0,47.6152,47.6237,47.5983,47.6152,17073.0
2016-09-20 15:40:00,56.27,56.27,56.25,56.25,58730.0,47.6152,47.6152,47.5983,47.5983,58730.0
2016-09-20 15:45:00,56.26,56.27,56.25,56.26,30495.0,47.6067,47.6152,47.5983,47.6067,30495.0
2016-09-20 15:50:00,56.26,56.26,56.23,56.25,104244.0,47.6067,47.6067,47.5813,47.5983,104244.0
2016-09-20 15:55:00,56.25,56.27,56.21,56.21,166933.0,47.5983,47.6152,47.5644,47.5644,166933.0
2016-09-21 09:30:00,56.76,56.94,56.76,56.9,34658.0,48.0298,48.1821,48.0298,48.1483,34658.0
2016-09-21 09:35:00,56.9,56.94,56.89,56.91,37935.0,48.1483,48.1821,48.1398,48.1568,37935.0
2016-09-21 09:40:00,56.9,56.94,56.89,56.89,7439.0,48.1483,48.1821,48.1398,48.1398,7439.0
2016-09-21 09:45:00,56.89,56.93,56.89,56.91,28663.0,48.1398,48.1737,48.1398,48.1568,28663.0
2016-09-21 09:50:00,56.92,56.95,56.92,56.93,52562.0,48.1652,48.1906,48.1652,48.1737,52562.0
2016-09-21 09:55:00,56.94,56.99,56.94,56.97,49531.0,48.1821,48.2245,48.1821,48.2075,49531.0
2016-09-21 10:00:00,56.96,56.98,56.95,56.98,34495.0,48.1991,48.216,48.1906,48.216,34495.0
2016-09-21 10:05:00,56.98,57.0,56.95,56.95,57375.0,48.216,48.2329,48.1906,48.1906,57375.0
2016-09-21 10:10:00,56.94,56.98,56.92,56.98,14385.0,48.1821,48.216,48.1652,48.216,14385.0
2016-09-21 10:15:00,56.99,57.0,56.98,57.0,11515.0,48.2245,48.2329,48.216,48.2329,11515.0
2016-09-21 10:20:00,57.0,57.01,56.98,57.0,43070.0,48.2329,48.2414,48.216,48.2329,43070.0
2016-09-21 10:25:00,57.0,57.01,56.97,57.0,14500.0,48.2329,48.2414,48.2075,48.2329,14500.0
2016-09-21 10:30:00,57.0,57.03,56.95,56.98,47813.0,48.2329,48.2583,48.1906,48.216,47813.0
2016-09-21 10:35:00,56.98,57.0,56.98,57.0,21722.0,48.216,48.2329,48.216,48.2329,21722.0
2016-09-21 10:40:00,56.99,57.02,56.97,57.02,14715.0,48.2245,48.2498,48.2075,48.2498,14715.0
2016-09-21 10:45:00,57.02,57.02,56.91,56.95,32100.0,48.2498,48.2498,48.1568,48.1906,32100.0
2016-09-21 10:50:00,56.95,56.95,56.89,56.9,72649.0,48.1906,48.1906,48.1398,48.1483,72649.0
2016-09-21 10:55:00,56.91,56.91,56.84,56.84,14745.0,48.1568,48.1568,48.0975,48.0975,14745.0
2016-09-21 11:00:00,56.84,56.87,56.83,56.85,9500.0,48.0975,48.1229,48.0891,48.106,9500.0
2016-09-21 11:05:00,56.85,56.86,56.83,56.83,5358.0,48.106,48.1144,48.0891,48.0891,5358.0
2016-09-21 11:10:00,56.82,56.82,56.77,56.77,26672.0,48.0806,48.0806,48.0383,48.0383,26672.0
2016-09-21 11:15:00,56.77,56.8,56.75,56.79,27379.0,48.0383,48.0637,48.0214,48.0552,27379.0
2016-09-21 11:20:00,56.79,56.82,56.79,56.79,18761.0,48.0552,48.0806,48.0552,48.0552,18761.0
2016-09-21 11:25:00,56.78,56.8,56.77,56.8,15019.0,48.0468,48.0637,48.0383,48.0637,15019.0
2016-09-21 11:30:00,56.8,56.8,56.76,56.77,13929.0,48.0637,48.0637,48.0298,48.0383,13929.0
2016-09-21 11:35:00,56.77,56.8,56.77,56.8,3000.0,48.0383,48.0637,48.0383,48.0637,3000.0
2016-09-21 11:40:00,56.8,56.81,56.76,56.76,13900.0,48.0637,48.0721,48.0298,48.0298,13900.0
2016-09-21 11:45:00,56.77,56.81,56.77,56.8,2100.0,48.0383,48.0721,48.0383,48.0637,2100.0
2016-09-21 11:50:00,56.8,56.81,56.75,56.79,10966.0,48.0637,48.0721,48.0214,48.0552,10966.0
2016-09-21 11:55:00,56.78,56.82,56.77,56.8,9451.0,48.0468,48.0806,48.0383,48.0637,9451.0
2016-09-21 12:00:00,56.8,56.8,56.76,56.8,5584.0,48.0637,48.0637,48.0298,48.0637,5584.0
2016-09-21 12:05:00,56.8,56.83,56.8,56.8,21544.0,48.0637,48.0891,48.0637,48.0637,21544.0
2016-09-21 12:10:00,56.8,56.8,56.77,56.77,3600.0,48.0637,48.0637,48.0383,48.0383,3600.0
2016-09-21 12:15:00,56.76,56.76,56.69,56.71,24609.0,48.0298,48.0298,47.9706,47.9875,24609.0
2016-09-21 12:20:00,56.72,56.77,56.71,56.74,10745.0,47.996,48.0383,47.9875,48.0129,10745.0
2016-09-21 12:25:00,56.73,56.74,56.71,56.74,10333.0,48.0044,48.0129,47.9875,48.0129,10333.0
2016-09-21 12:30:00,56.74,56.75,56.72,56.73,5478.0,48.0129,48.0214,47.996,48.0044,5478.0
2016-09-21 12:35:00,56.71,56.74,56.71,56.71,9195.0,47.9875,48.0129,47.9875,47.9875,9195.0
2016-09-21 12:40:00,56.71,56.74,56.7,56.74,4394.0,47.9875,48.0129,47.9791,48.0129,4394.0
2016-09-21 12:45:00,56.74,56.75,56.73,56.73,13441.0,48.0129,48.0214,48.0044,48.0044,13441.0
2016-09-21 12:50:00,56.73,56.78,56.71,56.77,13945.0,48.0044,48.0468,47.9875,48.0383,13945.0
2016-09-21 12:55:00,56.77,56.81,56.77,56.81,22756.0,48.0383,48.0721,48.0383,48.0721,22756.0
2016-09-21 13:00:00,56.81,56.84,56.81,56.82,8970.0,48.0721,48.0975,48.0721,48.0806,8970.0
2016-09-21 13:05:00,56.82,56.84,56.81,56.83,6447.0,48.0806,48.0975,48.0721,48.0891,6447.0
2016-09-21 13:10:00,56.82,56.82,56.81,56.82,6499.0,48.0806,48.0806,48.0721,48.0806,6499.0
2016-09-21 13:15:00,56.83,56.83,56.79,56.81,39913.0,48.0891,48.0891,48.0552,48.0721,39913.0
2016-09-21 13:20:00,56.82,56.82,56.78,56.8,7143.0,48.0806,48.0806,48.0468,48.0637,7143.0
2016-09-21 13:25:00,56.79,56.82,56.78,56.8,21877.0,48.0552,48.0806,48.0468,48.0637,21877.0
2016-09-21 13:30:00,56.79,56.83,56.79,56.83,29895.0,48.0552,48.0891,48.0552,48.0891,29895.0
2016-09-21 13:35:00,56.84,56.86,56.82,56.82,16843.0,48.0975,48.1144,48.0806,48.0806,16843.0
2016-09-21 13:40:00,56.83,56.83,56.81,56.83,4955.0,48.0891,48.0891,48.0721,48.0891,4955.0
2016-09-21 13:45:00,56.83,56.88,56.82,56.85,6917.0,48.0891,48.1314,48.0806,48.106,6917.0
2016-09-21 13:50:00,56.84,56.85,56.8,56.81,7164.0,48.0975,48.106,48.0637,48.0721,7164.0
2016-09-21 13:55:00,56.81,56.92,56.81,56.86,29022.0,48.0721,48.1652,48.0721,48.1144,29022.0
2016-09-21 14:00:00,56.88,57.13,56.8,57.05,36413.0,48.1314,48.3429,48.0637,48.2752,36413.0
2016-09-21 14:05:00,57.06,57.2,57.06,57.17,218580.0,48.2837,48.4022,48.2837,48.3768,218580.0
2016-09-21 14:10:00,57.18,57.42,57.18,57.35,152529.0,48.3852,48.5883,48.3852,48.5291,152529.0
2016-09-21 14:15:00,57.35,57.4,57.31,57.33,84037.0,48.5291,48.5714,48.4952,48.5122,84037.0
2016-09-21 14:20:00,57.32,57.34,57.13,57.13,132343.0,48.5037,48.5206,48.3429,48.3429,132343.0
2016-09-21 14:25:00,57.12,57.17,57.02,57.08,51680.0,48.3345,48.3768,48.2498,48.3006,51680.0
2016-09-21 14:30:00,57.06,57.08,56.93,57.01,73567.0,48.2837,48.3006,48.1737,48.2414,73567.0
2016-09-21 14:35:00,57.02,57.17,57.0,57.13,77981.0,48.2498,48.3768,48.2329,48.3429,77981.0
2016-09-21 14:40:00,57.14,57.27,57.11,57.23,46505.0,48.3514,48.4614,48.326,48.4275,46505.0
2016-09-21 14:45:00,57.24,57.33,57.18,57.28,74264.0,48.436,48.5122,48.3852,48.4698,74264.0
2016-09-21 14:50:00,57.28,57.32,57.26,57.3,61230.0,48.4698,48.5037,48.4529,48.4868,61230.0
2016-09-21 14:55:00,57.31,57.47,57.31,57.45,40983.0,48.4952,48.6306,48.4952,48.6137,40983.0
2016-09-21 15:00:00,57.45,57.55,57.43,57.55,66593.0,48.6137,48.6983,48.5968,48.6983,66593.0
2016-09-21 15:05:00,57.56,57.61,57.55,57.59,36807.0,48.7068,48.7491,48.6983,48.7322,36807.0
2016-09-21 15:10:00,57.58,57.65,57.57,57.62,138419.0,48.7237,48.7829,48.7152,48.7576,138419.0
2016-09-21 15:15:00,57.62,57.68,57.6,57.65,73052.0,48.7576,48.8083,48.7406,48.7829,73052.0
2016-09-21 15:20:00,57.64,57.7,57.64,57.67,18001.0,48.7745,48.8252,48.7745,48.7999,18001.0
2016-09-21 15:25:00,57.67,57.7,57.66,57.67,50151.0,48.7999,48.8252,48.7914,48.7999,50151.0
2016-09-21 15:30:00,57.67,57.78,57.67,57.76,52850.0,48.7999,48.8929,48.7999,48.876,52850.0
2016-09-21 15:35:00,57.74,57.77,57.68,57.75,138038.0,48.8591,48.8845,48.8083,48.8676,138038.0
2016-09-21 15:40:00,57.77,57.82,57.74,57.81,108647.0,48.8845,48.9268,48.8591,48.9183,108647.0
2016-09-21 15:45:00,57.82,57.9,57.82,57.9,49711.0,48.9268,48.9945,48.9268,48.9945,49711.0
2016-09-21 15:50:00,57.89,57.93,57.87,57.87,99846.0,48.986,49.0199,48.9691,48.9691,99846.0
2016-09-21 15:55:00,57.88,57.88,57.79,57.82,256046.0,48.9776,48.9776,48.9014,48.9268,256046.0
2016-09-22 09:30:00,58.39,58.57,58.38,58.55,144808.0,49.4091,49.5614,49.4007,49.5445,144808.0
2016-09-22 09:35:00,58.56,58.62,58.54,58.57,63154.0,49.553,49.6037,49.5361,49.5614,63154.0
2016-09-22 09:40:00,58.56,58.61,58.53,58.53,37091.0,49.553,49.5953,49.5276,49.5276,37091.0
2016-09-22 09:45:00,58.53,58.6,58.53,58.56,68617.0,49.5276,49.5868,49.5276,49.553,68617.0
2016-09-22 09:50:00,58.56,58.6,58.53,58.59,37842.0,49.553,49.5868,49.5276,49.5784,37842.0
2016-09-22 09:55:00,58.59,58.61,58.58,58.6,47130.0,49.5784,49.5953,49.5699,49.5868,47130.0
2016-09-22 10:00:00,58.6,58.62,58.52,58.53,74617.0,49.5868,49.6037,49.5191,49.5276,74617.0
2016-09-22 10:05:00,58.52,58.53,58.44,58.44,65648.0,49.5191,49.5276,49.4514,49.4514,65648.0
2016-09-22 10:10:00,58.44,58.44,58.36,58.37,70547.0,49.4514,49.4514,49.3837,49.3922,70547.0
2016-09-22 10:15:00,58.37,58.38,58.34,58.35,63755.0,49.3922,49.4007,49.3668,49.3753,63755.0
2016-09-22 10:20:00,58.35,58.39,58.33,58.38,21822.0,49.3753,49.4091,49.3583,49.4007,21822.0
2016-09-22 10:25:00,58.38,58.43,58.38,58.42,30817.0,49.4007,49.443,49.4007,49.4345,30817.0
2016-09-22 10:30:00,58.42,58.52,58.41,58.51,49142.0,49.4345,49.5191,49.426,49.5107,49142.0
2016-09-22 10:35:00,58.5,58.52,58.47,58.48,79807.0,49.5022,49.5191,49.4768,49.4853,79807.0
2016-09-22 10:40:00,58.48,58.5,58.45,58.46,17830.0,49.4853,49.5022,49.4599,49.4684,17830.0
2016-09-22 10:45:00,58.46,58.47,58.45,58.45,16467.0,49.4684,49.4768,49.4599,49.4599,16467.0
2016-09-22 10:50:00,58.45,58.45,58.39,58.41,50019.0,49.4599,49.4599,49.4091,49.426,50019.0
2016-09-22 10:55:00,58.42,58.44,58.39,58.39,20300.0,49.4345,49.4514,49.4091,49.4091,20300.0
2016-09-22 11:00:00,58.38,58.42,58.35,58.35,19506.0,49.4007,49.4345,49.3753,49.3753,19506.0
2016-09-22 11:05:00,58.35,58.36,58.3,58.31,86243.0,49.3753,49.3837,49.333,49.3414,86243.0
2016-09-22 11:10:00,58.31,58.31,58.26,58.3,17474.0,49.3414,49.3414,49.2991,49.333,17474.0
2016-09-22 11:15:00,58.29,58.33,58.28,58.33,22042.0,49.3245,49.3583,49.316,49.3583,22042.0
2016-09-22 11:20:00,58.33,58.34,58.27,58.28,21897.0,49.3583,49.3668,49.3076,49.316,21897.0
2016-09-22 11:25:00,58.28,58.28,58.23,58.24,20134.0,49.316,49.316,49.2737,49.2822,20134.0
2016-09-22 11:30:00,58.25,58.26,58.23,58.25,19961.0,49.2907,49.2991,49.2737,49.2907,19961.0
2016-09-22 11:35:00,58.25,58.26,58.22,58.25,14905.0,49.2907,49.2991,49.2653,49.2907,14905.0
2016-09-22 11:40:00,58.25,58.26,58.23,58.25,10546.0,49.2907,49.2991,49.2737,49.2907,10546.0
2016-09-22 11:45:00,58.26,58.27,58.24,58.25,7433.0,49.2991,49.3076,49.2822,49.2907,7433.0
2016-09-22 11:50:00,58.24,58.24,58.18,58.18,7644.0,49.2822,49.2822,49.2314,49.2314,7644.0
2016-09-22 11:55:00,58.19,58.24,58.19,58.24,11528.0,49.2399,49.2822,49.2399,49.2822,11528.0
2016-09-22 12:00:00,58.24,58.28,58.23,58.28,6003.0,49.2822,49.316,49.2737,49.316,6003.0
2016-09-22 12:05:00,58.27,58.27,58.25,58.25,4741.0,49.3076,49.3076,49.2907,49.2907,4741.0
2016-09-22 12:10:00,58.25,58.26,58.24,58.26,6008.0,49.2907,49.2991,49.2822,49.2991,6008.0
2016-09-22 12:15:00,58.26,58.26,58.24,58.26,4500.0,49.2991,49.2991,49.2822,49.2991,4500.0
2016-09-22 12:20:00,58.25,58.26,58.23,58.25,21280.0,49.2907,49.2991,49.2737,49.2907,21280.0
2016-09-22 12:25:00,58.25,58.29,58.25,58.29,31475.0,49.2907,49.3245,49.2907,49.3245,31475.0
2016-09-22 12:30:00,58.28,58.3,58.28,58.28,8050.0,49.316,49.333,49.316,49.316,8050.0
2016-09-22 12:35:00,58.29,58.3,58.27,58.28,9510.0,49.3245,49.333,49.3076,49.316,9510.0
2016-09-22 12:40:00,58.3,58.3,58.27,58.28,16172.0,49.333,49.333,49.3076,49.316,16172.0
2016-09-22 12:45:00,58.28,58.29,58.25,58.25,26098.0,49.316,49.3245,49.2907,49.2907,26098.0
2016-09-22 12:50:00,58.25,58.28,58.25,58.28,10655.0,49.2907,49.316,49.2907,49.316,10655.0
2016-09-22 12:55:00,58.28,58.29,58.26,58.27,17136.0,49.316,49.3245,49.2991,49.3076,17136.0
2016-09-22 13:00:00,58.27,58.29,58.27,58.28,9400.0,49.3076,49.3245,49.3076,49.316,9400.0
2016-09-22 13:05:00,58.28,58.3,58.27,58.28,9747.0,49.316,49.333,49.3076,49.316,9747.0
2016-09-22 13:10:00,58.29,58.3,58.27,58.3,9979.0,49.3245,49.333,49.3076,49.333,9979.0
2016-09-22 13:15:00,58.3,58.31,58.28,58.28,12257.0,49.333,49.3414,49.316,49.316,12257.0
2016-09-22 13:20:00,58.28,58.29,58.27,58.29,10800.0,49.316,49.3245,49.3076,49.3245,10800.0
2016-09-22 13:25:00,58.29,58.3,58.25,58.25,23769.0,49.3245,49.333,49.2907,49.2907,23769.0
2016-09-22 13:30:00,58.25,58.29,58.25,58.28,6600.0,49.2907,49.3245,49.2907,49.316,6600.0
2016-09-22 13:35:00,58.29,58.31,58.28,58.31,5000.0,49.3245,49.3414,49.316,49.3414,5000.0
2016-09-22 13:40:00,58.3,58.3,58.28,58.29,6450.0,49.333,49.333,49.316,49.3245,6450.0
2016-09-22 13:45:00,58.29,58.29,58.27,58.27,5314.0,49.3245,49.3245,49.3076,49.3076,5314.0
2016-09-22 13:50:00,58.28,58.29,58.25,58.29,5443.0,49.316,49.3245,49.2907,49.3245,5443.0
2016-09-22 13:55:00,58.28,58.29,58.27,58.28,5820.0,49.316,49.3245,49.3076,49.316,5820.0
2016-09-22 14:00:00,58.27,58.29,58.26,58.27,13708.0,49.3076,49.3245,49.2991,49.3076,13708.0
2016-09-22 14:05:00,58.26,58.28,58.26,58.27,9156.0,49.2991,49.316,49.2991,49.3076,9156.0
2016-09-22 14:10:00,58.27,58.28,58.16,58.16,59047.0,49.3076,49.316,49.2145,49.2145,59047.0
2016-09-22 14:15:00,58.17,58.2,58.16,58.17,16144.0,49.223,49.2483,49.2145,49.223,16144.0
2016-09-22 14:20:00,58.17,58.18,58.14,58.17,5000.0,49.223,49.2314,49.1976,49.223,5000.0
2016-09-22 14:25:00,58.17,58.19,58.15,58.15,23525.0,49.223,49.2399,49.206,49.206,23525.0
2016-09-22 14:30:00,58.14,58.15,58.11,58.11,7200.0,49.1976,49.206,49.1722,49.1722,7200.0
2016-09-22 14:35:00,58.11,58.15,58.1,58.14,9682.0,49.1722,49.206,49.1637,49.1976,9682.0
2016-09-22 14:40:00,58.14,58.16,58.12,58.14,17619.0,49.1976,49.2145,49.1806,49.1976,17619.0
2016-09-22 14:45:00,58.14,58.16,58.13,58.15,22598.0,49.1976,49.2145,49.1891,49.206,22598.0
2016-09-22 14:50:00,58.15,58.2,58.13,58.19,31655.0,49.206,49.2483,49.1891,49.2399,31655.0
2016-09-22 14:55:00,58.19,58.2,58.16,58.19,39702.0,49.2399,49.2483,49.2145,49.2399,39702.0
2016-09-22 15:00:00,58.19,58.24,58.19,58.21,30335.0,49.2399,49.2822,49.2399,49.2568,30335.0
2016-09-22 15:05:00,58.21,58.23,58.2,58.22,21144.0,49.2568,49.2737,49.2483,49.2653,21144.0
2016-09-22 15:10:00,58.21,58.25,58.21,58.25,10285.0,49.2568,49.2907,49.2568,49.2907,10285.0
2016-09-22 15:15:00,58.25,58.26,58.24,58.26,14473.0,49.2907,49.2991,49.2822,49.2991,14473.0
2016-09-22 15:20:00,58.26,58.27,58.25,58.27,51952.0,49.2991,49.3076,49.2907,49.3076,51952.0
2016-09-22 15:25:00,58.27,58.29,58.26,58.28,31433.0,49.3076,49.3245,49.2991,49.316,31433.0
2016-09-22 15:30:00,58.28,58.31,58.27,58.31,26739.0,49.316,49.3414,49.3076,49.3414,26739.0
2016-09-22 15:35:00,58.31,58.34,58.31,58.33,37037.0,49.3414,49.3668,49.3414,49.3583,37037.0
2016-09-22 15:40:00,58.33,58.33,58.31,58.33,27220.0,49.3583,49.3583,49.3414,49.3583,27220.0
2016-09-22 15:45:00,58.33,58.34,58.3,58.32,48042.0,49.3583,49.3668,49.333,49.3499,48042.0
2016-09-22 15:50:00,58.32,58.32,58.28,58.29,27675.0,49.3499,49.3499,49.316,49.3245,27675.0
2016-09-22 15:55:00,58.3,58.3,58.28,58.28,95384.0,49.333,49.333,49.316,49.316,95384.0
2016-09-23 09:30:00,57.9,58.01,57.9,57.99,50769.0,48.9945,49.0876,48.9945,49.0706,50769.0
2016-09-23 09:35:00,57.99,58.0,57.94,57.96,19937.0,49.0706,49.0791,49.0283,49.0453,19937.0
2016-09-23 09:40:00,57.96,57.98,57.94,57.95,19361.0,49.0453,49.0622,49.0283,49.0368,19361.0
2016-09-23 09:45:00,57.94,57.95,57.9,57.94,49444.0,49.0283,49.0368,48.9945,49.0283,49444.0
2016-09-23 09:50:00,57.95,57.96,57.9,57.93,19559.0,49.0368,49.0453,48.9945,49.0199,19559.0
2016-09-23 09:55:00,57.93,57.96,57.9,57.91,107382.0,49.0199,49.0453,48.9945,49.0029,107382.0
2016-09-23 10:00:00,57.91,57.94,57.9,57.94,10502.0,49.0029,49.0283,48.9945,49.0283,10502.0
2016-09-23 10:05:00,57.94,57.94,57.9,57.92,6700.0,49.0283,49.0283,48.9945,49.0114,6700.0
2016-09-23 10:10:00,57.93,57.93,57.88,57.89,6870.0,49.0199,49.0199,48.9776,48.986,6870.0
2016-09-23 10:15:00,57.9,57.93,57.87,57.87,46555.0,48.9945,49.0199,48.9691,48.9691,46555.0
2016-09-23 10:20:00,57.87,57.92,57.85,57.9,18882.0,48.9691,49.0114,48.9522,48.9945,18882.0
2016-09-23 10:25:00,57.9,57.91,57.87,57.88,16830.0,48.9945,49.0029,48.9691,48.9776,16830.0
2016-09-23 10:30:00,57.89,57.91,57.85,57.85,9058.0,48.986,49.0029,48.9522,48.9522,9058.0
2016-09-23 10:35:00,57.86,57.87,57.84,57.86,26630.0,48.9606,48.9691,48.9437,48.9606,26630.0
2016-09-23 10:40:00,57.87,57.91,57.86,57.91,15714.0,48.9691,49.0029,48.9606,49.0029,15714.0
2016-09-23 10:45:00,57.91,57.91,57.89,57.89,9400.0,49.0029,49.0029,48.986,48.986,9400.0
2016-09-23 10:50:00,57.89,57.89,57.88,57.89,15754.0,48.986,48.986,48.9776,48.986,15754.0
2016-09-23 10:55:00,57.89,57.9,57.88,57.89,25942.0,48.986,48.9945,48.9776,48.986,25942.0
2016-09-23 11:00:00,57.89,57.94,57.88,57.94,27441.0,48.986,49.0283,48.9776,49.0283,27441.0
2016-09-23 11:05:00,57.93,57.96,57.93,57.94,17019.0,49.0199,49.0453,49.0199,49.0283,17019.0
2016-09-23 11:10:00,57.94,57.94,57.93,57.94,29349.0,49.0283,49.0283,49.0199,49.0283,29349.0
2016-09-23 11:15:00,57.93,57.94,57.9,57.93,17453.0,49.0199,49.0283,48.9945,49.0199,17453.0
2016-09-23 11:20:00,57.92,57.93,57.9,57.91,4957.0,49.0114,49.0199,48.9945,49.0029,4957.0
2016-09-23 11:25:00,57.92,57.95,57.91,57.94,7980.0,49.0114,49.0368,49.0029,49.0283,7980.0
2016-09-23 11:30:00,57.93,57.96,57.93,57.95,4925.0,49.0199,49.0453,49.0199,49.0368,4925.0
2016-09-23 11:35:00,57.96,57.98,57.96,57.98,27183.0,49.0453,49.0622,49.0453,49.0622,27183.0
2016-09-23 11:40:00,57.98,57.99,57.98,57.98,5875.0,49.0622,49.0706,49.0622,49.0622,5875.0
2016-09-23 11:45:00,57.97,57.97,57.92,57.93,11001.0,49.0537,49.0537,49.0114,49.0199,11001.0
2016-09-23 11:50:00,57.93,57.93,57.89,57.91,54221.0,49.0199,49.0199,48.986,49.0029,54221.0
2016-09-23 11:55:00,57.91,57.91,57.87,57.9,32506.0,49.0029,49.0029,48.9691,48.9945,32506.0
2016-09-23 12:00:00,57.89,57.91,57.87,57.91,12870.0,48.986,49.0029,48.9691,49.0029,12870.0
2016-09-23 12:05:00,57.91,57.91,57.89,57.89,7788.0,49.0029,49.0029,48.986,48.986,7788.0
2016-09-23 12:10:00,57.9,57.93,57.9,57.9,13692.0,48.9945,49.0199,48.9945,48.9945,13692.0
2016-09-23 12:15:00,57.9,57.9,57.88,57.89,4502.0,48.9945,48.9945,48.9776,48.986,4502.0
2016-09-23 12:20:00,57.89,57.89,57.87,57.89,8213.0,48.986,48.986,48.9691,48.986,8213.0
2016-09-23 12:25:00,57.88,57.89,57.88,57.89,5137.0,48.9776,48.986,48.9776,48.986,5137.0
2016-09-23 12:30:00,57.9,57.9,57.88,57.89,12445.0,48.9945,48.9945,48.9776,48.986,12445.0
2016-09-23 12:35:00,57.9,57.9,57.85,57.86,38274.0,48.9945,48.9945,48.9522,48.9606,38274.0
2016-09-23 12:40:00,57.86,57.87,57.86,57.87,5851.0,48.9606,48.9691,48.9606,48.9691,5851.0
2016-09-23 12:45:00,57.86,57.86,57.82,57.82,17751.0,48.9606,48.9606,48.9268,48.9268,17751.0
2016-09-23 12:50:00,57.82,57.86,57.82,57.85,5800.0,48.9268,48.9606,48.9268,48.9522,5800.0
2016-09-23 12:55:00,57.85,57.86,57.84,57.86,6306.0,48.9522,48.9606,48.9437,48.9606,6306.0
2016-09-23 13:00:00,57.86,57.86,57.82,57.85,10550.0,48.9606,48.9606,48.9268,48.9522,10550.0
2016-09-23 13:05:00,57.85,57.85,57.82,57.82,5918.0,48.9522,48.9522,48.9268,48.9268,5918.0
2016-09-23 13:10:00,57.82,57.84,57.79,57.8,17363.0,48.9268,48.9437,48.9014,48.9099,17363.0
2016-09-23 13:15:00,57.8,57.8,57.78,57.79,4914.0,48.9099,48.9099,48.8929,48.9014,4914.0
2016-09-23 13:20:00,57.79,57.8,57.78,57.79,8107.0,48.9014,48.9099,48.8929,48.9014,8107.0
2016-09-23 13:25:00,57.78,57.8,57.78,57.8,8500.0,48.8929,48.9099,48.8929,48.9099,8500.0
2016-09-23 13:30:00,57.79,57.8,57.77,57.77,7693.0,48.9014,48.9099,48.8845,48.8845,7693.0
2016-09-23 13:35:00,57.76,57.76,57.75,57.75,9310.0,48.876,48.876,48.8676,48.8676,9310.0
2016-09-23 13:40:00,57.75,57.75,57.72,57.75,19799.0,48.8676,48.8676,48.8422,48.8676,19799.0
2016-09-23 13:45:00,57.75,57.76,57.67,57.67,46674.0,48.8676,48.876,48.7999,48.7999,46674.0
2016-09-23 13:50:00,57.67,57.68,57.65,57.66,46516.0,48.7999,48.8083,48.7829,48.7914,46516.0
2016-09-23 13:55:00,57.65,57.66,57.63,57.63,6158.0,48.7829,48.7914,48.766,48.766,6158.0
2016-09-23 14:00:00,57.63,57.66,57.63,57.64,10595.0,48.766,48.7914,48.766,48.7745,10595.0
2016-09-23 14:05:00,57.64,57.68,57.64,57.66,9509.0,48.7745,48.8083,48.7745,48.7914,9509.0
2016-09-23 14:10:00,57.66,57.66,57.65,57.66,4692.0,48.7914,48.7914,48.7829,48.7914,4692.0
2016-09-23 14:15:00,57.66,57.67,57.64,57.66,6477.0,48.7914,48.7999,48.7745,48.7914,6477.0
2016-09-23 14:20:00,57.66,57.66,57.64,57.65,3354.0,48.7914,48.7914,48.7745,48.7829,3354.0
2016-09-23 14:25:00,57.65,57.69,57.64,57.67,18318.0,48.7829,48.8168,48.7745,48.7999,18318.0
2016-09-23 14:30:00,57.67,57.68,57.66,57.68,11696.0,48.7999,48.8083,48.7914,48.8083,11696.0
2016-09-23 14:35:00,57.67,57.67,57.66,57.66,9804.0,48.7999,48.7999,48.7914,48.7914,9804.0
2016-09-23 14:40:00,57.66,57.66,57.64,57.66,25013.0,48.7914,48.7914,48.7745,48.7914,25013.0
2016-09-23 14:45:00,57.66,57.68,57.66,57.68,6913.0,48.7914,48.8083,48.7914,48.8083,6913.0
2016-09-23 14:50:00,57.68,57.69,57.68,57.69,2385.0,48.8083,48.8168,48.8083,48.8168,2385.0
2016-09-23 14:55:00,57.69,57.7,57.68,57.7,7366.0,48.8168,48.8252,48.8083,48.8252,7366.0
2016-09-23 15:00:00,57.69,57.71,57.68,57.71,6787.0,48.8168,48.8337,48.8083,48.8337,6787.0
2016-09-23 15:05:00,57.71,57.75,57.7,57.73,8528.0,48.8337,48.8676,48.8252,48.8506,8528.0
2016-09-23 15:10:00,57.72,57.73,57.67,57.68,35291.0,48.8422,48.8506,48.7999,48.8083,35291.0
2016-09-23 15:15:00,57.68,57.7,57.67,57.68,19071.0,48.8083,48.8252,48.7999,48.8083,19071.0
2016-09-23 15:20:00,57.68,57.69,57.66,57.68,8706.0,48.8083,48.8168,48.7914,48.8083,8706.0
2016-09-23 15:25:00,57.69,57.74,57.68,57.73,7611.0,48.8168,48.8591,48.8083,48.8506,7611.0
2016-09-23 15:30:00,57.73,57.75,57.72,57.73,15920.0,48.8506,48.8676,48.8422,48.8506,15920.0
2016-09-23 15:35:00,57.74,57.75,57.67,57.68,20899.0,48.8591,48.8676,48.7999,48.8083,20899.0
2016-09-23 15:40:00,57.68,57.68,57.66,57.68,12800.0,48.8083,48.8083,48.7914,48.8083,12800.0
2016-09-23 15:45:00,57.68,57.68,57.66,57.67,20325.0,48.8083,48.8083,48.7914,48.7999,20325.0
2016-09-23 15:50:00,57.67,57.68,57.65,57.67,59252.0,48.7999,48.8083,48.7829,48.7999,59252.0
2016-09-23 15:55:00,57.66,57.67,57.63,57.64,99500.0,48.7914,48.7999,48.766,48.7745,99500.0
2016-09-26 09:30:00,57.41,57.43,57.31,57.38,84917.0,48.5799,48.5968,48.4952,48.5545,84917.0
2016-09-26 09:35:00,57.37,57.37,57.3,57.31,75265.0,48.546,48.546,48.4868,48.4952,75265.0
2016-09-26 09:40:00,57.31,57.33,57.29,57.3,51075.0,48.4952,48.5122,48.4783,48.4868,51075.0
2016-09-26 09:45:00,57.28,57.33,57.28,57.3,11534.0,48.4698,48.5122,48.4698,48.4868,11534.0
2016-09-26 09:50:00,57.3,57.33,57.3,57.31,32401.0,48.4868,48.5122,48.4868,48.4952,32401.0
2016-09-26 09:55:00,57.32,57.34,57.3,57.31,14429.0,48.5037,48.5206,48.4868,48.4952,14429.0
2016-09-26 10:00:00,57.3,57.32,57.27,57.3,39525.0,48.4868,48.5037,48.4614,48.4868,39525.0
2016-09-26 10:05:00,57.31,57.35,57.31,57.34,24524.0,48.4952,48.5291,48.4952,48.5206,24524.0
2016-09-26 10:10:00,57.35,57.41,57.34,57.41,34869.0,48.5291,48.5799,48.5206,48.5799,34869.0
2016-09-26 10:15:00,57.41,57.42,57.36,57.38,15060.0,48.5799,48.5883,48.5375,48.5545,15060.0
2016-09-26 10:20:00,57.37,57.38,57.36,57.36,5231.0,48.546,48.5545,48.5375,48.5375,5231.0
2016-09-26 10:25:00,57.36,57.37,57.34,57.35,21025.0,48.5375,48.546,48.5206,48.5291,21025.0
2016-09-26 10:30:00,57.36,57.37,57.34,57.36,6053.0,48.5375,48.546,48.5206,48.5375,6053.0
2016-09-26 10:35:00,57.36,57.41,57.36,57.41,25496.0,48.5375,48.5799,48.5375,48.5799,25496.0
2016-09-26 10:40:00,57.4,57.44,57.4,57.42,13187.0,48.5714,48.6052,48.5714,48.5883,13187.0
2016-09-26 10:45:00,57.43,57.43,57.41,57.43,12309.0,48.5968,48.5968,48.5799,48.5968,12309.0
2016-09-26 10:50:00,57.44,57.46,57.42,57.44,24971.0,48.6052,48.6222,48.5883,48.6052,24971.0
2016-09-26 10:55:00,57.44,57.47,57.41,57.41,8424.0,48.6052,48.6306,48.5799,48.5799,8424.0
2016-09-26 11:00:00,57.41,57.43,57.39,57.4,28981.0,48.5799,48.5968,48.5629,48.5714,28981.0
2016-09-26 11:05:00,57.41,57.45,57.41,57.41,12228.0,48.5799,48.6137,48.5799,48.5799,12228.0
2016-09-26 11:10:00,57.42,57.45,57.37,57.38,25621.0,48.5883,48.6137,48.546,48.5545,25621.0
2016-09-26 11:15:00,57.38,57.43,57.37,57.43,29557.0,48.5545,48.5968,48.546,48.5968,29557.0
2016-09-26 11:20:00,57.43,57.43,57.34,57.35,62979.0,48.5968,48.5968,48.5206,48.5291,62979.0
2016-09-26 11:25:00,57.35,57.36,57.33,57.35,44349.0,48.5291,48.5375,48.5122,48.5291,44349.0
2016-09-26 11:30:00,57.35,57.36,57.3,57.34,56420.0,48.5291,48.5375,48.4868,48.5206,56420.0
2016-09-26 11:35:00,57.34,57.35,57.33,57.35,36520.0,48.5206,48.5291,48.5122,48.5291,36520.0
2016-09-26 11:40:00,57.35,57.36,57.33,57.35,12254.0,48.5291,48.5375,48.5122,48.5291,12254.0
2016-09-26 11:45:00,57.35,57.37,57.34,57.35,6892.0,48.5291,48.546,48.5206,48.5291,6892.0
2016-09-26 11:50:00,57.35,57.35,57.3,57.33,9150.0,48.5291,48.5291,48.4868,48.5122,9150.0
2016-09-26 11:55:00,57.33,57.33,57.3,57.32,10364.0,48.5122,48.5122,48.4868,48.5037,10364.0
2016-09-26 12:00:00,57.32,57.32,57.25,57.25,9600.0,48.5037,48.5037,48.4445,48.4445,9600.0
2016-09-26 12:05:00,57.25,57.27,57.25,57.27,7476.0,48.4445,48.4614,48.4445,48.4614,7476.0
2016-09-26 12:10:00,57.26,57.28,57.24,57.27,8428.0,48.4529,48.4698,48.436,48.4614,8428.0
2016-09-26 12:15:00,57.28,57.3,57.26,57.27,20105.0,48.4698,48.4868,48.4529,48.4614,20105.0
2016-09-26 12:20:00,57.28,57.29,57.26,57.28,12600.0,48.4698,48.4783,48.4529,48.4698,12600.0
2016-09-26 12:25:00,57.28,57.28,57.25,57.27,9734.0,48.4698,48.4698,48.4445,48.4614,9734.0
2016-09-26 12:30:00,57.27,57.28,57.26,57.28,2986.0,48.4614,48.4698,48.4529,48.4698,2986.0
2016-09-26 12:35:00,57.28,57.28,57.24,57.25,26648.0,48.4698,48.4698,48.436,48.4445,26648.0
2016-09-26 12:40:00,57.24,57.26,57.22,57.25,9898.0,48.436,48.4529,48.4191,48.4445,9898.0
2016-09-26 12:45:00,57.26,57.27,57.24,57.25,14705.0,48.4529,48.4614,48.436,48.4445,14705.0
2016-09-26 12:50:00,57.25,57.26,57.25,57.26,4500.0,48.4445,48.4529,48.4445,48.4529,4500.0
2016-09-26 12:55:00,57.26,57.28,57.25,57.27,10144.0,48.4529,48.4698,48.4445,48.4614,10144.0
2016-09-26 13:00:00,57.27,57.28,57.26,57.27,5425.0,48.4614,48.4698,48.4529,48.4614,5425.0
2016-09-26 13:05:00,57.27,57.27,57.22,57.22,10884.0,48.4614,48.4614,48.4191,48.4191,10884.0
2016-09-26 13:10:00,57.22,57.24,57.21,57.22,7726.0,48.4191,48.436,48.4106,48.4191,7726.0
2016-09-26 13:15:00,57.22,57.23,57.22,57.22,4500.0,48.4191,48.4275,48.4191,48.4191,4500.0
2016-09-26 13:20:00,57.22,57.23,57.19,57.2,10967.0,48.4191,48.4275,48.3937,48.4022,10967.0
2016-09-26 13:25:00,57.19,57.2,57.17,57.19,17333.0,48.3937,48.4022,48.3768,48.3937,17333.0
2016-09-26 13:30:00,57.19,57.19,57.17,57.18,16635.0,48.3937,48.3937,48.3768,48.3852,16635.0
2016-09-26 13:35:00,57.17,57.17,57.11,57.12,10239.0,48.3768,48.3768,48.326,48.3345,10239.0
2016-09-26 13:40:00,57.12,57.14,57.1,57.12,25262.0,48.3345,48.3514,48.3175,48.3345,25262.0
2016-09-26 13:45:00,57.11,57.13,57.1,57.13,16399.0,48.326,48.3429,48.3175,48.3429,16399.0
2016-09-26 13:50:00,57.13,57.15,57.12,57.15,2900.0,48.3429,48.3598,48.3345,48.3598,2900.0
2016-09-26 13:55:00,57.14,57.15,57.13,57.14,5764.0,48.3514,48.3598,48.3429,48.3514,5764.0
2016-09-26 14:00:00,57.14,57.15,57.13,57.14,38799.0,48.3514,48.3598,48.3429,48.3514,38799.0
2016-09-26 14:05:00,57.14,57.16,57.13,57.14,12874.0,48.3514,48.3683,48.3429,48.3514,12874.0
2016-09-26 14:10:00,57.14,57.15,57.13,57.14,16650.0,48.3514,48.3598,48.3429,48.3514,16650.0
2016-09-26 14:15:00,57.14,57.18,57.14,57.18,7079.0,48.3514,48.3852,48.3514,48.3852,7079.0
2016-09-26 14:20:00,57.17,57.17,57.14,57.16,8437.0,48.3768,48.3768,48.3514,48.3683,8437.0
2016-09-26 14:25:00,57.17,57.18,57.14,57.18,16376.0,48.3768,48.3852,48.3514,48.3852,16376.0
2016-09-26 14:30:00,57.17,57.19,57.16,57.17,18816.0,48.3768,48.3937,48.3683,48.3768,18816.0
2016-09-26 14:35:00,57.16,57.16,57.14,57.14,45563.0,48.3683,48.3683,48.3514,48.3514,45563.0
2016-09-26 14:40:00,57.15,57.15,57.13,57.14,5837.0,48.3598,48.3598,48.3429,48.3514,5837.0
2016-09-26 14:45:00,57.14,57.17,57.13,57.17,8070.0,48.3514,48.3768,48.3429,48.3768,8070.0
2016-09-26 14:50:00,57.17,57.17,57.14,57.15,7682.0,48.3768,48.3768,48.3514,48.3598,7682.0
2016-09-26 14:55:00,57.14,57.16,57.13,57.14,9069.0,48.3514,48.3683,48.3429,48.3514,9069.0
2016-09-26 15:00:00,57.14,57.15,57.11,57.12,18805.0,48.3514,48.3598,48.326,48.3345,18805.0
2016-09-26 15:05:00,57.12,57.16,57.11,57.15,18586.0,48.3345,48.3683,48.326,48.3598,18586.0
2016-09-26 15:10:00,57.15,57.15,57.13,57.15,7353.0,48.3598,48.3598,48.3429,48.3598,7353.0
2016-09-26 15:15:00,57.15,57.16,57.14,57.14,9050.0,48.3598,48.3683,48.3514,48.3514,9050.0
2016-09-26 15:20:00,57.14,57.16,57.13,57.14,8048.0,48.3514,48.3683,48.3429,48.3514,8048.0
2016-09-26 15:25:00,57.14,57.17,57.14,57.15,8995.0,48.3514,48.3768,48.3514,48.3598,8995.0
2016-09-26 15:30:00,57.16,57.19,57.15,57.16,24407.0,48.3683,48.3937,48.3598,48.3683,24407.0
2016-09-26 15:35:00,57.16,57.16,57.11,57.13,12735.0,48.3683,48.3683,48.326,48.3429,12735.0
2016-09-26 15:40:00,57.13,57.17,57.13,57.13,13133.0,48.3429,48.3768,48.3429,48.3429,13133.0
2016-09-26 15:45:00,57.13,57.13,57.11,57.12,13311.0,48.3429,48.3429,48.326,48.3345,13311.0
2016-09-26 15:50:00,57.12,57.14,57.08,57.09,28156.0,48.3345,48.3514,48.3006,48.3091,28156.0
2016-09-26 15:55:00,57.08,57.11,57.02,57.04,109074.0,48.3006,48.326,48.2498,48.2668,109074.0
2016-09-27 09:30:00,57.91,57.95,57.85,57.91,69777.0,49.0029,49.0368,48.9522,49.0029,69777.0
2016-09-27 09:35:00,57.92,57.99,57.92,57.98,42404.0,49.0114,49.0706,49.0114,49.0622,42404.0
2016-09-27 09:40:00,57.99,58.06,57.97,57.99,60105.0,49.0706,49.1299,49.0537,49.0706,60105.0
2016-09-27 09:45:00,57.98,58.07,57.97,58.06,31554.0,49.0622,49.1383,49.0537,49.1299,31554.0
2016-09-27 09:50:00,58.05,58.11,58.03,58.08,49595.0,49.1214,49.1722,49.1045,49.1468,49595.0
2016-09-27 09:55:00,58.08,58.16,58.08,58.15,37715.0,49.1468,49.2145,49.1468,49.206,37715.0
2016-09-27 10:00:00,58.14,58.21,58.14,58.18,40251.0,49.1976,49.2568,49.1976,49.2314,40251.0
2016-09-27 10:05:00,58.18,58.21,58.17,58.17,14145.0,49.2314,49.2568,49.223,49.223,14145.0
2016-09-27 10:10:00,58.18,58.18,58.12,58.12,33319.0,49.2314,49.2314,49.1806,49.1806,33319.0
2016-09-27 10:15:00,58.11,58.12,58.09,58.1,5608.0,49.1722,49.1806,49.1553,49.1637,5608.0
2016-09-27 10:20:00,58.09,58.09,58.06,58.08,16025.0,49.1553,49.1553,49.1299,49.1468,16025.0
2016-09-27 10:25:00,58.07,58.08,58.02,58.03,40266.0,49.1383,49.1468,49.096,49.1045,40266.0
2016-09-27 10:30:00,58.04,58.04,57.98,57.98,56081.0,49.113,49.113,49.0622,49.0622,56081.0
2016-09-27 10:35:00,57.98,57.98,57.92,57.92,32968.0,49.0622,49.0622,49.0114,49.0114,32968.0
2016-09-27 10:40:00,57.92,57.92,57.87,57.9,38531.0,49.0114,49.0114,48.9691,48.9945,38531.0
2016-09-27 10:45:00,57.89,57.89,57.87,57.88,14370.0,48.986,48.986,48.9691,48.9776,14370.0
2016-09-27 10:50:00,57.88,57.89,57.86,57.89,9827.0,48.9776,48.986,48.9606,48.986,9827.0
2016-09-27 10:55:00,57.89,57.94,57.81,57.82,63572.0,48.986,49.0283,48.9183,48.9268,63572.0
2016-09-27 11:00:00,57.82,57.83,57.8,57.82,17633.0,48.9268,48.9353,48.9099,48.9268,17633.0
2016-09-27 11:05:00,57.82,57.83,57.79,57.83,24672.0,48.9268,48.9353,48.9014,48.9353,24672.0
2016-09-27 11:10:00,57.82,57.85,57.82,57.85,6300.0,48.9268,48.9522,48.9268,48.9522,6300.0
2016-09-27 11:15:00,57.85,57.86,57.83,57.84,13087.0,48.9522,48.9606,48.9353,48.9437,13087.0
2016-09-27 11:20:00,57.85,57.88,57.84,57.88,14543.0,48.9522,48.9776,48.9437,48.9776,14543.0
2016-09-27 11:25:00,57.88,57.93,57.86,57.93,22105.0,48.9776,49.0199,48.9606,49.0199,22105.0
2016-09-27 11:30:00,57.93,57.98,57.93,57.97,19234.0,49.0199,49.0622,49.0199,49.0537,19234.0
2016-09-27 11:35:00,57.97,58.01,57.93,58.01,29240.0,49.0537,49.0876,49.0199,49.0876,29240.0
2016-09-27 11:40:00,58.01,58.01,57.97,57.98,9917.0,49.0876,49.0876,49.0537,49.0622,9917.0
2016-09-27 11:45:00,57.98,57.99,57.97,57.98,5956.0,49.0622,49.0706,49.0537,49.0622,5956.0
2016-09-27 11:50:00,57.98,57.99,57.97,57.98,7584.0,49.0622,49.0706,49.0537,49.0622,7584.0
2016-09-27 11:55:00,57.98,58.01,57.98,58.0,10541.0,49.0622,49.0876,49.0622,49.0791,10541.0
2016-09-27 12:00:00,58.0,58.0,57.98,58.0,8400.0,49.0791,49.0791,49.0622,49.0791,8400.0
2016-09-27 12:05:00,57.98,58.01,57.98,58.0,4000.0,49.0622,49.0876,49.0622,49.0791,4000.0
2016-09-27 12:10:00,57.99,58.03,57.99,58.01,4430.0,49.0706,49.1045,49.0706,49.0876,4430.0
2016-09-27 12:15:00,58.02,58.04,58.01,58.04,9529.0,49.096,49.113,49.0876,49.113,9529.0
2016-09-27 12:20:00,58.04,58.11,58.03,58.11,20992.0,49.113,49.1722,49.1045,49.1722,20992.0
2016-09-27 12:25:00,58.11,58.13,58.09,58.09,11256.0,49.1722,49.1891,49.1553,49.1553,11256.0
2016-09-27 12:30:00,58.1,58.12,58.09,58.1,4399.0,49.1637,49.1806,49.1553,49.1637,4399.0
2016-09-27 12:35:00,58.1,58.13,58.1,58.13,17199.0,49.1637,49.1891,49.1637,49.1891,17199.0
2016-09-27 12:40:00,58.13,58.14,58.11,58.14,16011.0,49.1891,49.1976,49.1722,49.1976,16011.0
2016-09-27 12:45:00,58.13,58.13,58.11,58.12,3810.0,49.1891,49.1891,49.1722,49.1806,3810.0
2016-09-27 12:50:00,58.12,58.15,58.11,58.14,6105.0,49.1806,49.206,49.1722,49.1976,6105.0
2016-09-27 12:55:00,58.15,58.19,58.14,58.18,7439.0,49.206,49.2399,49.1976,49.2314,7439.0
2016-09-27 13:00:00,58.18,58.23,58.18,58.22,7440.0,49.2314,49.2737,49.2314,49.2653,7440.0
2016-09-27 13:05:00,58.22,58.23,58.18,58.18,6887.0,49.2653,49.2737,49.2314,49.2314,6887.0
2016-09-27 13:10:00,58.19,58.2,58.14,58.15,42072.0,49.2399,49.2483,49.1976,49.206,42072.0
2016-09-27 13:15:00,58.14,58.15,58.13,58.14,32441.0,49.1976,49.206,49.1891,49.1976,32441.0
2016-09-27 13:20:00,58.14,58.16,58.12,58.16,7641.0,49.1976,49.2145,49.1806,49.2145,7641.0
2016-09-27 13:25:00,58.15,58.15,58.13,58.13,3200.0,49.206,49.206,49.1891,49.1891,3200.0
2016-09-27 13:30:00,58.14,58.16,58.12,58.13,11686.0,49.1976,49.2145,49.1806,49.1891,11686.0
2016-09-27 13:35:00,58.12,58.13,58.09,58.12,3600.0,49.1806,49.1891,49.1553,49.1806,3600.0
2016-09-27 13:40:00,58.11,58.11,58.08,58.11,3000.0,49.1722,49.1722,49.1468,49.1722,3000.0
2016-09-27 13:45:00,58.11,58.11,58.1,58.11,2385.0,49.1722,49.1722,49.1637,49.1722,2385.0
2016-09-27 13:50:00,58.09,58.11,58.09,58.1,4572.0,49.1553,49.1722,49.1553,49.1637,4572.0
2016-09-27 13:55:00,58.09,58.1,58.06,58.07,62189.0,49.1553,49.1637,49.1299,49.1383,62189.0
2016-09-27 14:00:00,58.07,58.12,58.07,58.09,8833.0,49.1383,49.1806,49.1383,49.1553,8833.0
2016-09-27 14:05:00,58.08,58.09,58.06,58.07,5805.0,49.1468,49.1553,49.1299,49.1383,5805.0
2016-09-27 14:10:00,58.07,58.12,58.07,58.11,6925.0,49.1383,49.1806,49.1383,49.1722,6925.0
2016-09-27 14:15:00,58.11,58.15,58.11,58.15,8014.0,49.1722,49.206,49.1722,49.206,8014.0
2016-09-27 14:20:00,58.15,58.18,58.14,58.17,5791.0,49.206,49.2314,49.1976,49.223,5791.0
2016-09-27 14:25:00,58.16,58.18,58.15,58.16,7161.0,49.2145,49.2314,49.206,49.2145,7161.0
2016-09-27 14:30:00,58.16,58.19,58.16,58.18,18228.0,49.2145,49.2399,49.2145,49.2314,18228.0
2016-09-27 14:35:00,58.18,58.19,58.17,58.18,2000.0,49.2314,49.2399,49.223,49.2314,2000.0
2016-09-27 14:40:00,58.17,58.17,58.14,58.15,2100.0,49.223,49.223,49.1976,49.206,2100.0
2016-09-27 14:45:00,58.16,58.18,58.14,58.15,4000.0,49.2145,49.2314,49.1976,49.206,4000.0
2016-09-27 14:50:00,58.15,58.18,58.14,58.18,6174.0,49.206,49.2314,49.1976,49.2314,6174.0
2016-09-27 14:55:00,58.17,58.19,58.16,58.17,14351.0,49.223,49.2399,49.2145,49.223,14351.0
2016-09-27 15:00:00,58.18,58.19,58.18,58.19,7375.0,49.2314,49.2399,49.2314,49.2399,7375.0
2016-09-27 15:05:00,58.19,58.19,58.17,58.18,9139.0,49.2399,49.2399,49.223,49.2314,9139.0
2016-09-27 15:10:00,58.18,58.18,58.15,58.16,13718.0,49.2314,49.2314,49.206,49.2145,13718.0
2016-09-27 15:15:00,58.17,58.2,58.16,58.2,20337.0,49.223,49.2483,49.2145,49.2483,20337.0
2016-09-27 15:20:00,58.2,58.2,58.15,58.16,7900.0,49.2483,49.2483,49.206,49.2145,7900.0
2016-09-27 15:25:00,58.16,58.21,58.16,58.21,28875.0,49.2145,49.2568,49.2145,49.2568,28875.0
2016-09-27 15:30:00,58.2,58.2,58.16,58.18,13810.0,49.2483,49.2483,49.2145,49.2314,13810.0
2016-09-27 15:35:00,58.18,58.19,58.16,58.19,12790.0,49.2314,49.2399,49.2145,49.2399,12790.0
2016-09-27 15:40:00,58.2,58.21,58.19,58.21,8514.0,49.2483,49.2568,49.2399,49.2568,8514.0
2016-09-27 15:45:00,58.22,58.22,58.19,58.21,16133.0,49.2653,49.2653,49.2399,49.2568,16133.0
2016-09-27 15:50:00,58.2,58.24,58.2,58.24,46905.0,49.2483,49.2822,49.2483,49.2822,46905.0
2016-09-27 15:55:00,58.24,58.31,58.24,58.3,174082.0,49.2822,49.3414,49.2822,49.333,174082.0
2016-09-28 09:30:00,58.18,58.24,58.16,58.17,83918.0,49.2314,49.2822,49.2145,49.223,83918.0
2016-09-28 09:35:00,58.18,58.2,58.16,58.18,19718.0,49.2314,49.2483,49.2145,49.2314,19718.0
2016-09-28 09:40:00,58.17,58.2,58.11,58.18,57640.0,49.223,49.2483,49.1722,49.2314,57640.0
2016-09-28 09:45:00,58.19,58.23,58.19,58.19,28422.0,49.2399,49.2737,49.2399,49.2399,28422.0
2016-09-28 09:50:00,58.2,58.21,58.18,58.2,23551.0,49.2483,49.2568,49.2314,49.2483,23551.0
2016-09-28 09:55:00,58.21,58.21,58.18,58.19,6291.0,49.2568,49.2568,49.2314,49.2399,6291.0
2016-09-28 10:00:00,58.19,58.22,58.18,58.2,33872.0,49.2399,49.2653,49.2314,49.2483,33872.0
2016-09-28 10:05:00,58.2,58.2,58.13,58.14,20344.0,49.2483,49.2483,49.1891,49.1976,20344.0
2016-09-28 10:10:00,58.15,58.18,58.09,58.11,31514.0,49.206,49.2314,49.1553,49.1722,31514.0
2016-09-28 10:15:00,58.12,58.14,58.12,58.13,17577.0,49.1806,49.1976,49.1806,49.1891,17577.0
2016-09-28 10:20:00,58.13,58.13,58.09,58.12,18378.0,49.1891,49.1891,49.1553,49.1806,18378.0
2016-09-28 10:25:00,58.11,58.13,58.09,58.12,24719.0,49.1722,49.1891,49.1553,49.1806,24719.0
2016-09-28 10:30:00,58.14,58.17,58.09,58.1,38191.0,49.1976,49.223,49.1553,49.1637,38191.0
2016-09-28 10:35:00,58.11,58.11,58.06,58.08,43690.0,49.1722,49.1722,49.1299,49.1468,43690.0
2016-09-28 10:40:00,58.07,58.12,58.05,58.08,28660.0,49.1383,49.1806,49.1214,49.1468,28660.0
2016-09-28 10:45:00,58.07,58.07,57.97,57.99,70558.0,49.1383,49.1383,49.0537,49.0706,70558.0
2016-09-28 10:50:00,57.99,58.03,57.95,58.0,24770.0,49.0706,49.1045,49.0368,49.0791,24770.0
2016-09-28 10:55:00,58.01,58.05,57.92,57.93,55168.0,49.0876,49.1214,49.0114,49.0199,55168.0
2016-09-28 11:00:00,57.92,57.93,57.85,57.86,70860.0,49.0114,49.0199,48.9522,48.9606,70860.0
2016-09-28 11:05:00,57.85,57.89,57.83,57.88,45241.0,48.9522,48.986,48.9353,48.9776,45241.0
2016-09-28 11:10:00,57.87,57.93,57.85,57.9,68378.0,48.9691,49.0199,48.9522,48.9945,68378.0
2016-09-28 11:15:00,57.9,57.96,57.89,57.96,10878.0,48.9945,49.0453,48.986,49.0453,10878.0
2016-09-28 11:20:00,57.96,57.98,57.93,57.94,71283.0,49.0453,49.0622,49.0199,49.0283,71283.0
2016-09-28 11:25:00,57.95,57.97,57.91,57.97,19819.0,49.0368,49.0537,49.0029,49.0537,19819.0
2016-09-28 11:30:00,57.97,57.97,57.89,57.92,19961.0,49.0537,49.0537,48.986,49.0114,19961.0
2016-09-28 11:35:00,57.92,57.96,57.91,57.96,14407.0,49.0114,49.0453,49.0029,49.0453,14407.0
2016-09-28 11:40:00,57.97,58.0,57.97,57.98,9170.0,49.0537,49.0791,49.0537,49.0622,9170.0
2016-09-28 11:45:00,57.99,58.02,57.99,58.01,11461.0,49.0706,49.096,49.0706,49.0876,11461.0
2016-09-28 11:50:00,58.01,58.03,58.0,58.03,4244.0,49.0876,49.1045,49.0791,49.1045,4244.0
2016-09-28 11:55:00,58.04,58.05,58.03,58.04,16704.0,49.113,49.1214,49.1045,49.113,16704.0
2016-09-28 12:00:00,58.04,58.04,58.0,58.0,6652.0,49.113,49.113,49.0791,49.0791,6652.0
2016-09-28 12:05:00,58.01,58.01,57.99,58.0,3460.0,49.0876,49.0876,49.0706,49.0791,3460.0
2016-09-28 12:10:00,58.0,58.08,57.99,58.08,18348.0,49.0791,49.1468,49.0706,49.1468,18348.0
2016-09-28 12:15:00,58.08,58.09,58.06,58.06,11861.0,49.1468,49.1553,49.1299,49.1299,11861.0
2016-09-28 12:20:00,58.06,58.09,58.05,58.08,9916.0,49.1299,49.1553,49.1214,49.1468,9916.0
2016-09-28 12:25:00,58.08,58.08,58.07,58.08,6845.0,49.1468,49.1468,49.1383,49.1468,6845.0
2016-09-28 12:30:00,58.08,58.08,58.04,58.04,6866.0,49.1468,49.1468,49.113,49.113,6866.0
2016-09-28 12:35:00,58.04,58.07,58.04,58.07,5300.0,49.113,49.1383,49.113,49.1383,5300.0
2016-09-28 12:40:00,58.07,58.1,58.06,58.09,5071.0,49.1383,49.1637,49.1299,49.1553,5071.0
2016-09-28 12:45:00,58.08,58.1,58.08,58.08,7373.0,49.1468,49.1637,49.1468,49.1468,7373.0
2016-09-28 12:50:00,58.08,58.11,58.08,58.11,5900.0,49.1468,49.1722,49.1468,49.1722,5900.0
2016-09-28 12:55:00,58.11,58.11,58.07,58.07,8424.0,49.1722,49.1722,49.1383,49.1383,8424.0
2016-09-28 13:00:00,58.07,58.07,58.04,58.07,2500.0,49.1383,49.1383,49.113,49.1383,2500.0
2016-09-28 13:05:00,58.07,58.08,58.06,58.07,5768.0,49.1383,49.1468,49.1299,49.1383,5768.0
2016-09-28 13:10:00,58.06,58.08,58.05,58.06,7683.0,49.1299,49.1468,49.1214,49.1299,7683.0
2016-09-28 13:15:00,58.06,58.08,58.06,58.06,6202.0,49.1299,49.1468,49.1299,49.1299,6202.0
2016-09-28 13:20:00,58.07,58.11,58.07,58.1,10173.0,49.1383,49.1722,49.1383,49.1637,10173.0
2016-09-28 13:25:00,58.1,58.12,58.1,58.12,6345.0,49.1637,49.1806,49.1637,49.1806,6345.0
2016-09-28 13:30:00,58.12,58.15,58.12,58.13,10406.0,49.1806,49.206,49.1806,49.1891,10406.0
2016-09-28 13:35:00,58.14,58.14,58.13,58.13,11969.0,49.1976,49.1976,49.1891,49.1891,11969.0
2016-09-28 13:40:00,58.15,58.16,58.13,58.14,7580.0,49.206,49.2145,49.1891,49.1976,7580.0
2016-09-28 13:45:00,58.15,58.17,58.13,58.13,23753.0,49.206,49.223,49.1891,49.1891,23753.0
2016-09-28 13:50:00,58.14,58.15,58.13,58.14,12498.0,49.1976,49.206,49.1891,49.1976,12498.0
2016-09-28 13:55:00,58.13,58.14,58.12,58.13,9467.0,49.1891,49.1976,49.1806,49.1891,9467.0
2016-09-28 14:00:00,58.13,58.14,58.11,58.13,5309.0,49.1891,49.1976,49.1722,49.1891,5309.0
2016-09-28 14:05:00,58.13,58.15,58.12,58.14,9004.0,49.1891,49.206,49.1806,49.1976,9004.0
2016-09-28 14:10:00,58.14,58.25,58.14,58.23,93330.0,49.1976,49.2907,49.1976,49.2737,93330.0
2016-09-28 14:15:00,58.23,58.31,58.23,58.31,74169.0,49.2737,49.3414,49.2737,49.3414,74169.0
2016-09-28 14:20:00,58.3,58.35,58.28,58.34,57176.0,49.333,49.3753,49.316,49.3668,57176.0
2016-09-28 14:25:00,58.34,58.41,58.33,58.38,38848.0,49.3668,49.426,49.3583,49.4007,38848.0
2016-09-28 14:30:00,58.39,58.42,58.37,58.39,61187.0,49.4091,49.4345,49.3922,49.4091,61187.0
2016-09-28 14:35:00,58.39,58.43,58.37,58.39,27665.0,49.4091,49.443,49.3922,49.4091,27665.0
2016-09-28 14:40:00,58.39,58.4,58.32,58.33,48179.0,49.4091,49.4176,49.3499,49.3583,48179.0
2016-09-28 14:45:00,58.33,58.42,58.33,58.4,20219.0,49.3583,49.4345,49.3583,49.4176,20219.0
2016-09-28 14:50:00,58.4,58.42,58.39,58.4,29161.0,49.4176,49.4345,49.4091,49.4176,29161.0
2016-09-28 14:55:00,58.4,58.4,58.33,58.35,34765.0,49.4176,49.4176,49.3583,49.3753,34765.0
2016-09-28 15:00:00,58.36,58.36,58.34,58.36,8535.0,49.3837,49.3837,49.3668,49.3837,8535.0
2016-09-28 15:05:00,58.36,58.37,58.31,58.32,26944.0,49.3837,49.3922,49.3414,49.3499,26944.0
2016-09-28 15:10:00,58.32,58.32,58.29,58.3,19256.0,49.3499,49.3499,49.3245,49.333,19256.0
2016-09-28 15:15:00,58.3,58.34,58.3,58.33,21046.0,49.333,49.3668,49.333,49.3583,21046.0
2016-09-28 15:20:00,58.32,58.39,58.32,58.37,37064.0,49.3499,49.4091,49.3499,49.3922,37064.0
2016-09-28 15:25:00,58.37,58.39,58.31,58.33,55413.0,49.3922,49.4091,49.3414,49.3583,55413.0
2016-09-28 15:30:00,58.33,58.36,58.31,58.35,18608.0,49.3583,49.3837,49.3414,49.3753,18608.0
2016-09-28 15:35:00,58.35,58.4,58.34,58.38,18188.0,49.3753,49.4176,49.3668,49.4007,18188.0
2016-09-28 15:40:00,58.38,58.46,58.37,58.46,60620.0,49.4007,49.4684,49.3922,49.4684,60620.0
2016-09-28 15:45:00,58.46,58.54,58.45,58.54,26023.0,49.4684,49.5361,49.4599,49.5361,26023.0
2016-09-28 15:50:00,58.54,58.61,58.53,58.6,73352.0,49.5361,49.5953,49.5276,49.5868,73352.0
2016-09-28 15:55:00,58.61,58.63,58.58,58.61,65792.0,49.5953,49.6122,49.5699,49.5953,65792.0
2016-09-29 09:30:00,58.52,58.54,58.39,58.46,78691.0,49.5191,49.5361,49.4091,49.4684,78691.0
2016-09-29 09:35:00,58.45,58.53,58.45,58.46,27510.0,49.4599,49.5276,49.4599,49.4684,27510.0
2016-09-29 09:40:00,58.46,58.48,58.42,58.46,45397.0,49.4684,49.4853,49.4345,49.4684,45397.0
2016-09-29 09:45:00,58.46,58.51,58.46,58.46,30452.0,49.4684,49.5107,49.4684,49.4684,30452.0
2016-09-29 09:50:00,58.47,58.51,58.46,58.51,28821.0,49.4768,49.5107,49.4684,49.5107,28821.0
2016-09-29 09:55:00,58.51,58.54,58.5,58.54,36337.0,49.5107,49.5361,49.5022,49.5361,36337.0
2016-09-29 10:00:00,58.54,58.59,58.53,58.57,111366.0,49.5361,49.5784,49.5276,49.5614,111366.0
2016-09-29 10:05:00,58.57,58.57,58.48,58.48,30373.0,49.5614,49.5614,49.4853,49.4853,30373.0
2016-09-29 10:10:00,58.49,58.54,58.48,58.49,14044.0,49.4937,49.5361,49.4853,49.4937,14044.0
2016-09-29 10:15:00,58.49,58.56,58.47,58.55,24031.0,49.4937,49.553,49.4768,49.5445,24031.0
2016-09-29 10:20:00,58.54,58.6,58.54,58.6,19690.0,49.5361,49.5868,49.5361,49.5868,19690.0
2016-09-29 10:25:00,58.6,58.6,58.56,58.58,14578.0,49.5868,49.5868,49.553,49.5699,14578.0
2016-09-29 10:30:00,58.59,58.59,58.55,58.59,53854.0,49.5784,49.5784,49.5445,49.5784,53854.0
2016-09-29 10:35:00,58.58,58.59,58.56,58.58,24970.0,49.5699,49.5784,49.553,49.5699,24970.0
2016-09-29 10:40:00,58.59,58.6,58.55,58.56,21332.0,49.5784,49.5868,49.5445,49.553,21332.0
2016-09-29 10:45:00,58.54,58.57,58.53,58.56,14469.0,49.5361,49.5614,49.5276,49.553,14469.0
2016-09-29 10:50:00,58.56,58.58,58.54,58.55,11505.0,49.553,49.5699,49.5361,49.5445,11505.0
2016-09-29 10:55:00,58.56,58.59,58.54,58.55,8000.0,49.553,49.5784,49.5361,49.5445,8000.0
2016-09-29 11:00:00,58.54,58.55,58.51,58.55,21011.0,49.5361,49.5445,49.5107,49.5445,21011.0
2016-09-29 11:05:00,58.54,58.55,58.48,58.49,61308.0,49.5361,49.5445,49.4853,49.4937,61308.0
2016-09-29 11:10:00,58.49,58.49,58.43,58.44,120885.0,49.4937,49.4937,49.443,49.4514,120885.0
2016-09-29 11:15:00,58.44,58.44,58.38,58.41,28409.0,49.4514,49.4514,49.4007,49.426,28409.0
2016-09-29 11:20:00,58.4,58.4,58.35,58.36,56866.0,49.4176,49.4176,49.3753,49.3837,56866.0
2016-09-29 11:25:00,58.34,58.42,58.34,58.41,14933.0,49.3668,49.4345,49.3668,49.426,14933.0
2016-09-29 11:30:00,58.4,58.41,58.38,58.38,21783.0,49.4176,49.426,49.4007,49.4007,21783.0
2016-09-29 11:35:00,58.39,58.42,58.38,58.39,10091.0,49.4091,49.4345,49.4007,49.4091,10091.0
2016-09-29 11:40:00,58.39,58.41,58.39,58.4,7856.0,49.4091,49.426,49.4091,49.4176,7856.0
2016-09-29 11:45:00,58.4,58.4,58.35,58.36,30057.0,49.4176,49.4176,49.3753,49.3837,30057.0
2016-09-29 11:50:00,58.37,58.39,58.36,58.38,8315.0,49.3922,49.4091,49.3837,49.4007,8315.0
2016-09-29 11:55:00,58.38,58.39,58.37,58.38,3711.0,49.4007,49.4091,49.3922,49.4007,3711.0
2016-09-29 12:00:00,58.37,58.4,58.36,58.39,15003.0,49.3922,49.4176,49.3837,49.4091,15003.0
2016-09-29 12:05:00,58.4,58.47,58.39,58.47,109843.0,49.4176,49.4768,49.4091,49.4768,109843.0
2016-09-29 12:10:00,58.47,58.49,58.44,58.46,22436.0,49.4768,49.4937,49.4514,49.4684,22436.0
2016-09-29 12:15:00,58.47,58.47,58.42,58.44,11595.0,49.4768,49.4768,49.4345,49.4514,11595.0
2016-09-29 12:20:00,58.43,58.46,58.41,58.46,20719.0,49.443,49.4684,49.426,49.4684,20719.0
2016-09-29 12:25:00,58.46,58.47,58.4,58.4,13766.0,49.4684,49.4768,49.4176,49.4176,13766.0
2016-09-29 12:30:00,58.4,58.4,58.35,58.35,5822.0,49.4176,49.4176,49.3753,49.3753,5822.0
2016-09-29 12:35:00,58.35,58.35,58.27,58.28,19499.0,49.3753,49.3753,49.3076,49.316,19499.0
2016-09-29 12:40:00,58.26,58.26,58.15,58.16,8958.0,49.2991,49.2991,49.206,49.2145,8958.0
2016-09-29 12:45:00,58.15,58.15,57.99,58.0,32010.0,49.206,49.206,49.0706,49.0791,32010.0
2016-09-29 12:50:00,58.0,58.0,57.85,57.93,93625.0,49.0791,49.0791,48.9522,49.0199,93625.0
2016-09-29 12:55:00,57.93,57.97,57.9,57.91,33319.0,49.0199,49.0537,48.9945,49.0029,33319.0
2016-09-29 13:00:00,57.93,57.95,57.78,57.85,57969.0,49.0199,49.0368,48.8929,48.9522,57969.0
2016-09-29 13:05:00,57.85,57.89,57.81,57.88,43985.0,48.9522,48.986,48.9183,48.9776,43985.0
2016-09-29 13:10:00,57.89,57.96,57.86,57.86,46620.0,48.986,49.0453,48.9606,48.9606,46620.0
2016-09-29 13:15:00,57.85,57.92,57.85,57.9,26610.0,48.9522,49.0114,48.9522,48.9945,26610.0
2016-09-29 13:20:00,57.88,57.92,57.84,57.92,37507.0,48.9776,49.0114,48.9437,49.0114,37507.0
2016-09-29 13:25:00,57.91,57.93,57.89,57.9,14959.0,49.0029,49.0199,48.986,48.9945,14959.0
2016-09-29 13:30:00,57.9,57.91,57.86,57.91,33231.0,48.9945,49.0029,48.9606,49.0029,33231.0
2016-09-29 13:35:00,57.91,57.92,57.87,57.87,7967.0,49.0029,49.0114,48.9691,48.9691,7967.0
2016-09-29 13:40:00,57.88,57.88,57.83,57.85,12743.0,48.9776,48.9776,48.9353,48.9522,12743.0
2016-09-29 13:45:00,57.86,57.86,57.73,57.75,95686.0,48.9606,48.9606,48.8506,48.8676,95686.0
2016-09-29 13:50:00,57.75,57.76,57.68,57.7,31168.0,48.8676,48.876,48.8083,48.8252,31168.0
2016-09-29 13:55:00,57.7,57.7,57.64,57.69,38147.0,48.8252,48.8252,48.7745,48.8168,38147.0
2016-09-29 14:00:00,57.69,57.71,57.65,57.71,27282.0,48.8168,48.8337,48.7829,48.8337,27282.0
2016-09-29 14:05:00,57.72,57.81,57.72,57.8,19589.0,48.8422,48.9183,48.8422,48.9099,19589.0
2016-09-29 14:10:00,57.8,57.81,57.78,57.81,36011.0,48.9099,48.9183,48.8929,48.9183,36011.0
2016-09-29 14:15:00,57.81,57.92,57.81,57.9,24511.0,48.9183,49.0114,48.9183,48.9945,24511.0
2016-09-29 14:20:00,57.9,57.97,57.89,57.96,12747.0,48.9945,49.0537,48.986,49.0453,12747.0
2016-09-29 14:25:00,57.95,58.01,57.92,58.0,13418.0,49.0368,49.0876,49.0114,49.0791,13418.0
2016-09-29 14:30:00,58.0,58.03,57.98,58.0,17614.0,49.0791,49.1045,49.0622,49.0791,17614.0
2016-09-29 14:35:00,58.0,58.06,58.0,58.05,11882.0,49.0791,49.1299,49.0791,49.1214,11882.0
2016-09-29 14:40:00,58.04,58.06,57.99,58.0,13102.0,49.113,49.1299,49.0706,49.0791,13102.0
2016-09-29 14:45:00,58.0,58.03,57.98,58.01,23025.0,49.0791,49.1045,49.0622,49.0876,23025.0
2016-09-29 14:50:00,58.02,58.04,57.99,58.0,7834.0,49.096,49.113,49.0706,49.0791,7834.0
2016-09-29 14:55:00,58.02,58.03,57.97,57.99,5715.0,49.096,49.1045,49.0537,49.0706,5715.0
2016-09-29 15:00:00,57.98,58.0,57.95,57.98,13621.0,49.0622,49.0791,49.0368,49.0622,13621.0
2016-09-29 15:05:00,57.98,58.01,57.96,58.01,11223.0,49.0622,49.0876,49.0453,49.0876,11223.0
2016-09-29 15:10:00,58.0,58.04,57.98,58.02,15563.0,49.0791,49.113,49.0622,49.096,15563.0
2016-09-29 15:15:00,58.02,58.02,57.98,57.99,8687.0,49.096,49.096,49.0622,49.0706,8687.0
2016-09-29 15:20:00,57.98,58.0,57.95,57.96,8710.0,49.0622,49.0791,49.0368,49.0453,8710.0
2016-09-29 15:25:00,57.97,57.98,57.91,57.98,15976.0,49.0537,49.0622,49.0029,49.0622,15976.0
2016-09-29 15:30:00,57.98,58.0,57.93,57.98,27901.0,49.0622,49.0791,49.0199,49.0622,27901.0
2016-09-29 15:35:00,57.97,58.0,57.96,58.0,11641.0,49.0537,49.0791,49.0453,49.0791,11641.0
2016-09-29 15:40:00,58.01,58.01,57.94,57.97,41952.0,49.0876,49.0876,49.0283,49.0537,41952.0
2016-09-29 15:45:00,57.97,57.98,57.92,57.94,28852.0,49.0537,49.0622,49.0114,49.0283,28852.0
2016-09-29 15:50:00,57.94,57.94,57.88,57.9,39577.0,49.0283,49.0283,48.9776,48.9945,39577.0
2016-09-29 15:55:00,57.9,57.9,57.8,57.81,74761.0,48.9945,48.9945,48.9099,48.9183,74761.0
2016-09-30 09:30:00,57.96,58.05,57.9,57.9,98592.0,49.0453,49.1214,48.9945,48.9945,98592.0
2016-09-30 09:35:00,57.9,57.92,57.84,57.87,98635.0,48.9945,49.0114,48.9437,48.9691,98635.0
2016-09-30 09:40:00,57.87,57.93,57.84,57.89,47053.0,48.9691,49.0199,48.9437,48.986,47053.0
2016-09-30 09:45:00,57.89,57.91,57.85,57.87,22934.0,48.986,49.0029,48.9522,48.9691,22934.0
2016-09-30 09:50:00,57.88,57.91,57.81,57.82,23879.0,48.9776,49.0029,48.9183,48.9268,23879.0
2016-09-30 09:55:00,57.82,57.87,57.81,57.81,17803.0,48.9268,48.9691,48.9183,48.9183,17803.0
2016-09-30 10:00:00,57.82,57.86,57.81,57.85,44110.0,48.9268,48.9606,48.9183,48.9522,44110.0
2016-09-30 10:05:00,57.85,57.87,57.81,57.86,34054.0,48.9522,48.9691,48.9183,48.9606,34054.0
2016-09-30 10:10:00,57.87,57.87,57.8,57.83,35045.0,48.9691,48.9691,48.9099,48.9353,35045.0
2016-09-30 10:15:00,57.83,57.84,57.76,57.77,28808.0,48.9353,48.9437,48.876,48.8845,28808.0
2016-09-30 10:20:00,57.78,57.8,57.74,57.79,49119.0,48.8929,48.9099,48.8591,48.9014,49119.0
2016-09-30 10:25:00,57.78,57.85,57.77,57.84,23129.0,48.8929,48.9522,48.8845,48.9437,23129.0
2016-09-30 10:30:00,57.85,57.89,57.84,57.88,30745.0,48.9522,48.986,48.9437,48.9776,30745.0
2016-09-30 10:35:00,57.89,57.91,57.86,57.87,21388.0,48.986,49.0029,48.9606,48.9691,21388.0
2016-09-30 10:40:00,57.88,57.91,57.85,57.91,20250.0,48.9776,49.0029,48.9522,49.0029,20250.0
2016-09-30 10:45:00,57.91,57.92,57.86,57.87,12436.0,49.0029,49.0114,48.9606,48.9691,12436.0
2016-09-30 10:50:00,57.88,57.89,57.85,57.86,12006.0,48.9776,48.986,48.9522,48.9606,12006.0
2016-09-30 10:55:00,57.86,57.87,57.82,57.85,15391.0,48.9606,48.9691,48.9268,48.9522,15391.0
2016-09-30 11:00:00,57.86,57.93,57.85,57.91,46134.0,48.9606,49.0199,48.9522,49.0029,46134.0
2016-09-30 11:05:00,57.92,57.95,57.91,57.93,42611.0,49.0114,49.0368,49.0029,49.0199,42611.0
2016-09-30 11:10:00,57.93,58.02,57.93,58.02,33097.0,49.0199,49.096,49.0199,49.096,33097.0
2016-09-30 11:15:00,58.02,58.04,57.99,58.02,27249.0,49.096,49.113,49.0706,49.096,27249.0
2016-09-30 11:20:00,58.03,58.07,58.01,58.05,35954.0,49.1045,49.1383,49.0876,49.1214,35954.0
2016-09-30 11:25:00,58.06,58.12,58.06,58.11,116080.0,49.1299,49.1806,49.1299,49.1722,116080.0
2016-09-30 11:30:00,58.11,58.12,58.07,58.07,12419.0,49.1722,49.1806,49.1383,49.1383,12419.0
2016-09-30 11:35:00,58.08,58.12,58.08,58.08,17724.0,49.1468,49.1806,49.1468,49.1468,17724.0
2016-09-30 11:40:00,58.08,58.11,58.07,58.09,13124.0,49.1468,49.1722,49.1383,49.1553,13124.0
2016-09-30 11:45:00,58.1,58.1,58.07,58.1,8049.0,49.1637,49.1637,49.1383,49.1637,8049.0
2016-09-30 11:50:00,58.11,58.15,58.1,58.15,13717.0,49.1722,49.206,49.1637,49.206,13717.0
2016-09-30 11:55:00,58.15,58.16,58.14,58.16,12082.0,49.206,49.2145,49.1976,49.2145,12082.0
2016-09-30 12:00:00,58.15,58.16,58.14,58.16,5195.0,49.206,49.2145,49.1976,49.2145,5195.0
2016-09-30 12:05:00,58.16,58.17,58.15,58.16,4696.0,49.2145,49.223,49.206,49.2145,4696.0
2016-09-30 12:10:00,58.16,58.17,58.14,58.17,14139.0,49.2145,49.223,49.1976,49.223,14139.0
2016-09-30 12:15:00,58.17,58.19,58.15,58.15,18947.0,49.223,49.2399,49.206,49.206,18947.0
2016-09-30 12:20:00,58.15,58.16,58.12,58.13,18151.0,49.206,49.2145,49.1806,49.1891,18151.0
2016-09-30 12:25:00,58.13,58.18,58.13,58.17,41207.0,49.1891,49.2314,49.1891,49.223,41207.0
2016-09-30 12:30:00,58.17,58.18,58.16,58.17,3668.0,49.223,49.2314,49.2145,49.223,3668.0
2016-09-30 12:35:00,58.16,58.17,58.14,58.17,5710.0,49.2145,49.223,49.1976,49.223,5710.0
2016-09-30 12:40:00,58.18,58.19,58.14,58.18,15868.0,49.2314,49.2399,49.1976,49.2314,15868.0
2016-09-30 12:45:00,58.18,58.18,58.15,58.16,6123.0,49.2314,49.2314,49.206,49.2145,6123.0
2016-09-30 12:50:00,58.16,58.17,58.13,58.15,4137.0,49.2145,49.223,49.1891,49.206,4137.0
2016-09-30 12:55:00,58.15,58.16,58.14,58.14,7421.0,49.206,49.2145,49.1976,49.1976,7421.0
2016-09-30 13:00:00,58.14,58.18,58.14,58.17,35896.0,49.1976,49.2314,49.1976,49.223,35896.0
2016-09-30 13:05:00,58.16,58.2,58.15,58.17,14200.0,49.2145,49.2483,49.206,49.223,14200.0
2016-09-30 13:10:00,58.16,58.17,58.12,58.12,19310.0,49.2145,49.223,49.1806,49.1806,19310.0
2016-09-30 13:15:00,58.12,58.13,58.08,58.08,15543.0,49.1806,49.1891,49.1468,49.1468,15543.0
2016-09-30 13:20:00,58.08,58.09,58.07,58.09,49815.0,49.1468,49.1553,49.1383,49.1553,49815.0
2016-09-30 13:25:00,58.09,58.09,58.06,58.06,7259.0,49.1553,49.1553,49.1299,49.1299,7259.0
2016-09-30 13:30:00,58.07,58.08,58.05,58.07,21667.0,49.1383,49.1468,49.1214,49.1383,21667.0
2016-09-30 13:35:00,58.08,58.08,58.05,58.07,14264.0,49.1468,49.1468,49.1214,49.1383,14264.0
2016-09-30 13:40:00,58.07,58.09,58.06,58.09,17328.0,49.1383,49.1553,49.1299,49.1553,17328.0
2016-09-30 13:45:00,58.09,58.11,58.08,58.1,6582.0,49.1553,49.1722,49.1468,49.1637,6582.0
2016-09-30 13:50:00,58.1,58.1,58.08,58.09,5888.0,49.1637,49.1637,49.1468,49.1553,5888.0
2016-09-30 13:55:00,58.08,58.09,58.06,58.09,7429.0,49.1468,49.1553,49.1299,49.1553,7429.0
2016-09-30 14:00:00,58.09,58.09,58.08,58.08,2414.0,49.1553,49.1553,49.1468,49.1468,2414.0
2016-09-30 14:05:00,58.08,58.09,58.06,58.07,14820.0,49.1468,49.1553,49.1299,49.1383,14820.0
2016-09-30 14:10:00,58.07,58.09,58.07,58.08,7100.0,49.1383,49.1553,49.1383,49.1468,7100.0
2016-09-30 14:15:00,58.08,58.11,58.07,58.09,26852.0,49.1468,49.1722,49.1383,49.1553,26852.0
2016-09-30 14:20:00,58.1,58.1,58.07,58.08,6770.0,49.1637,49.1637,49.1383,49.1468,6770.0
2016-09-30 14:25:00,58.08,58.12,58.08,58.1,6843.0,49.1468,49.1806,49.1468,49.1637,6843.0
2016-09-30 14:30:00,58.1,58.13,58.1,58.13,6122.0,49.1637,49.1891,49.1637,49.1891,6122.0
2016-09-30 14:35:00,58.14,58.14,58.12,58.14,3731.0,49.1976,49.1976,49.1806,49.1976,3731.0
2016-09-30 14:40:00,58.14,58.17,58.14,58.16,25749.0,49.1976,49.223,49.1976,49.2145,25749.0
2016-09-30 14:45:00,58.17,58.2,58.17,58.19,13470.0,49.223,49.2483,49.223,49.2399,13470.0
2016-09-30 14:50:00,58.18,58.18,58.14,58.15,4246.0,49.2314,49.2314,49.1976,49.206,4246.0
2016-09-30 14:55:00,58.15,58.19,58.15,58.18,2800.0,49.206,49.2399,49.206,49.2314,2800.0
2016-09-30 15:00:00,58.19,58.23,58.19,58.2,6464.0,49.2399,49.2737,49.2399,49.2483,6464.0
2016-09-30 15:05:00,58.21,58.22,58.2,58.22,5015.0,49.2568,49.2653,49.2483,49.2653,5015.0
2016-09-30 15:10:00,58.22,58.23,58.21,58.23,11046.0,49.2653,49.2737,49.2568,49.2737,11046.0
2016-09-30 15:15:00,58.23,58.24,58.21,58.22,24601.0,49.2737,49.2822,49.2568,49.2653,24601.0
2016-09-30 15:20:00,58.23,58.25,58.22,58.22,13959.0,49.2737,49.2907,49.2653,49.2653,13959.0
2016-09-30 15:25:00,58.23,58.24,58.21,58.23,27957.0,49.2737,49.2822,49.2568,49.2737,27957.0
2016-09-30 15:30:00,58.24,58.27,58.23,58.25,19961.0,49.2822,49.3076,49.2737,49.2907,19961.0
2016-09-30 15:35:00,58.26,58.28,58.23,58.24,19576.0,49.2991,49.316,49.2737,49.2822,19576.0
2016-09-30 15:40:00,58.25,58.29,58.23,58.27,14881.0,49.2907,49.3245,49.2737,49.3076,14881.0
2016-09-30 15:45:00,58.28,58.28,58.26,58.26,37946.0,49.316,49.316,49.2991,49.2991,37946.0
2016-09-30 15:50:00,58.27,58.28,58.24,58.26,103783.0,49.3076,49.316,49.2822,49.2991,103783.0
2016-09-30 15:55:00,58.26,58.26,58.1,58.12,177399.0,49.2991,49.2991,49.1637,49.1806,177399.0
2016-10-03 09:30:00,58.0,58.02,57.86,57.91,63425.0,49.0791,49.096,48.9606,49.0029,63425.0
2016-10-03 09:35:00,57.91,57.92,57.88,57.89,53463.0,49.0029,49.0114,48.9776,48.986,53463.0
2016-10-03 09:40:00,57.88,57.89,57.82,57.82,55975.0,48.9776,48.986,48.9268,48.9268,55975.0
2016-10-03 09:45:00,57.81,57.83,57.75,57.76,15990.0,48.9183,48.9353,48.8676,48.876,15990.0
2016-10-03 09:50:00,57.76,57.77,57.7,57.72,246586.0,48.876,48.8845,48.8252,48.8422,246586.0
2016-10-03 09:55:00,57.72,57.74,57.71,57.73,59083.0,48.8422,48.8591,48.8337,48.8506,59083.0
2016-10-03 10:00:00,57.73,57.99,57.7,57.9,469148.0,48.8506,49.0706,48.8252,48.9945,469148.0
2016-10-03 10:05:00,57.91,57.92,57.81,57.9,107200.0,49.0029,49.0114,48.9183,48.9945,107200.0
2016-10-03 10:10:00,57.89,58.0,57.88,57.99,137798.0,48.986,49.0791,48.9776,49.0706,137798.0
2016-10-03 10:15:00,57.98,58.03,57.91,58.03,39473.0,49.0622,49.1045,49.0029,49.1045,39473.0
2016-10-03 10:20:00,58.02,58.03,57.97,58.0,27499.0,49.096,49.1045,49.0537,49.0791,27499.0
2016-10-03 10:25:00,58.01,58.07,57.99,58.0,59207.0,49.0876,49.1383,49.0706,49.0791,59207.0
2016-10-03 10:30:00,58.01,58.13,58.0,58.13,33986.0,49.0876,49.1891,49.0791,49.1891,33986.0
2016-10-03 10:35:00,58.13,58.14,58.09,58.13,20011.0,49.1891,49.1976,49.1553,49.1891,20011.0
2016-10-03 10:40:00,58.13,58.13,58.09,58.11,14813.0,49.1891,49.1891,49.1553,49.1722,14813.0
2016-10-03 10:45:00,58.13,58.13,58.1,58.12,19452.0,49.1891,49.1891,49.1637,49.1806,19452.0
2016-10-03 10:50:00,58.12,58.16,58.11,58.12,41244.0,49.1806,49.2145,49.1722,49.1806,41244.0
2016-10-03 10:55:00,58.13,58.13,58.06,58.06,7800.0,49.1891,49.1891,49.1299,49.1299,7800.0
2016-10-03 11:00:00,58.06,58.06,58.0,58.0,16266.0,49.1299,49.1299,49.0791,49.0791,16266.0
2016-10-03 11:05:00,58.0,58.0,57.95,57.97,27806.0,49.0791,49.0791,49.0368,49.0537,27806.0
2016-10-03 11:10:00,57.97,57.98,57.95,57.95,32224.0,49.0537,49.0622,49.0368,49.0368,32224.0
2016-10-03 11:15:00,57.96,57.96,57.93,57.94,17756.0,49.0453,49.0453,49.0199,49.0283,17756.0
2016-10-03 11:20:00,57.93,57.98,57.93,57.97,7409.0,49.0199,49.0622,49.0199,49.0537,7409.0
2016-10-03 11:25:00,57.96,57.98,57.95,57.95,24155.0,49.0453,49.0622,49.0368,49.0368,24155.0
2016-10-03 11:30:00,57.95,57.97,57.94,57.97,15970.0,49.0368,49.0537,49.0283,49.0537,15970.0
2016-10-03 11:35:00,57.96,57.96,57.91,57.93,10415.0,49.0453,49.0453,49.0029,49.0199,10415.0
2016-10-03 11:40:00,57.92,57.94,57.91,57.94,10653.0,49.0114,49.0283,49.0029,49.0283,10653.0
2016-10-03 11:45:00,57.94,57.94,57.85,57.86,51058.0,49.0283,49.0283,48.9522,48.9606,51058.0
2016-10-03 11:50:00,57.85,57.85,57.74,57.74,48833.0,48.9522,48.9522,48.8591,48.8591,48833.0
2016-10-03 11:55:00,57.74,57.79,57.73,57.77,29269.0,48.8591,48.9014,48.8506,48.8845,29269.0
2016-10-03 12:00:00,57.77,57.79,57.76,57.79,20701.0,48.8845,48.9014,48.876,48.9014,20701.0
2016-10-03 12:05:00,57.79,57.81,57.76,57.78,56281.0,48.9014,48.9183,48.876,48.8929,56281.0
2016-10-03 12:10:00,57.78,57.8,57.77,57.78,27919.0,48.8929,48.9099,48.8845,48.8929,27919.0
2016-10-03 12:15:00,57.77,57.77,57.73,57.75,7445.0,48.8845,48.8845,48.8506,48.8676,7445.0
2016-10-03 12:20:00,57.75,57.75,57.7,57.71,14927.0,48.8676,48.8676,48.8252,48.8337,14927.0
2016-10-03 12:25:00,57.72,57.75,57.71,57.74,5526.0,48.8422,48.8676,48.8337,48.8591,5526.0
2016-10-03 12:30:00,57.74,57.74,57.7,57.73,11936.0,48.8591,48.8591,48.8252,48.8506,11936.0
2016-10-03 12:35:00,57.73,57.75,57.73,57.74,4520.0,48.8506,48.8676,48.8506,48.8591,4520.0
2016-10-03 12:40:00,57.74,57.77,57.73,57.77,8184.0,48.8591,48.8845,48.8506,48.8845,8184.0
2016-10-03 12:45:00,57.77,57.78,57.76,57.78,2654.0,48.8845,48.8929,48.876,48.8929,2654.0
2016-10-03 12:50:00,57.78,57.82,57.78,57.8,4634.0,48.8929,48.9268,48.8929,48.9099,4634.0
2016-10-03 12:55:00,57.8,57.85,57.8,57.85,3616.0,48.9099,48.9522,48.9099,48.9522,3616.0
2016-10-03 13:00:00,57.86,57.87,57.82,57.83,8698.0,48.9606,48.9691,48.9268,48.9353,8698.0
2016-10-03 13:05:00,57.84,57.84,57.78,57.79,11509.0,48.9437,48.9437,48.8929,48.9014,11509.0
2016-10-03 13:10:00,57.79,57.81,57.75,57.8,22433.0,48.9014,48.9183,48.8676,48.9099,22433.0
2016-10-03 13:15:00,57.8,57.82,57.78,57.8,7644.0,48.9099,48.9268,48.8929,48.9099,7644.0
2016-10-03 13:20:00,57.8,57.84,57.8,57.84,5956.0,48.9099,48.9437,48.9099,48.9437,5956.0
2016-10-03 13:25:00,57.84,57.84,57.82,57.82,4925.0,48.9437,48.9437,48.9268,48.9268,4925.0
2016-10-03 13:30:00,57.81,57.88,57.8,57.88,10118.0,48.9183,48.9776,48.9099,48.9776,10118.0
2016-10-03 13:35:00,57.88,57.88,57.84,57.84,7616.0,48.9776,48.9776,48.9437,48.9437,7616.0
2016-10-03 13:40:00,57.84,57.88,57.84,57.86,3409.0,48.9437,48.9776,48.9437,48.9606,3409.0
2016-10-03 13:45:00,57.86,57.88,57.85,57.88,7257.0,48.9606,48.9776,48.9522,48.9776,7257.0
2016-10-03 13:50:00,57.89,57.9,57.88,57.89,5928.0,48.986,48.9945,48.9776,48.986,5928.0
2016-10-03 13:55:00,57.9,57.94,57.89,57.94,16202.0,48.9945,49.0283,48.986,49.0283,16202.0
2016-10-03 14:00:00,57.95,58.0,57.94,57.99,20467.0,49.0368,49.0791,49.0283,49.0706,20467.0
2016-10-03 14:05:00,57.99,57.99,57.97,57.97,8098.0,49.0706,49.0706,49.0537,49.0537,8098.0
2016-10-03 14:10:00,57.98,57.99,57.97,57.98,11883.0,49.0622,49.0706,49.0537,49.0622,11883.0
2016-10-03 14:15:00,57.99,57.99,57.97,57.97,16509.0,49.0706,49.0706,49.0537,49.0537,16509.0
2016-10-03 14:20:00,57.97,58.01,57.95,58.0,10233.0,49.0537,49.0876,49.0368,49.0791,10233.0
2016-10-03 14:25:00,58.01,58.02,57.96,57.96,13872.0,49.0876,49.096,49.0453,49.0453,13872.0
2016-10-03 14:30:00,57.96,57.98,57.95,57.98,8517.0,49.0453,49.0622,49.0368,49.0622,8517.0
2016-10-03 14:35:00,57.98,57.98,57.95,57.95,6709.0,49.0622,49.0622,49.0368,49.0368,6709.0
2016-10-03 14:40:00,57.95,57.96,57.93,57.94,5388.0,49.0368,49.0453,49.0199,49.0283,5388.0
2016-10-03 14:45:00,57.93,57.96,57.93,57.96,2100.0,49.0199,49.0453,49.0199,49.0453,2100.0
2016-10-03 14:50:00,57.97,57.99,57.96,57.98,7200.0,49.0537,49.0706,49.0453,49.0622,7200.0
2016-10-03 14:55:00,57.98,58.0,57.96,58.0,5572.0,49.0622,49.0791,49.0453,49.0791,5572.0
2016-10-03 15:00:00,58.0,58.0,57.95,57.96,6802.0,49.0791,49.0791,49.0368,49.0453,6802.0
2016-10-03 15:05:00,57.96,58.0,57.95,57.99,15226.0,49.0453,49.0791,49.0368,49.0706,15226.0
2016-10-03 15:10:00,57.99,58.01,57.99,58.0,14281.0,49.0706,49.0876,49.0706,49.0791,14281.0
2016-10-03 15:15:00,58.01,58.05,57.99,58.05,7747.0,49.0876,49.1214,49.0706,49.1214,7747.0
2016-10-03 15:20:00,58.05,58.06,58.03,58.04,15975.0,49.1214,49.1299,49.1045,49.113,15975.0
2016-10-03 15:25:00,58.03,58.09,58.03,58.07,11065.0,49.1045,49.1553,49.1045,49.1383,11065.0
2016-10-03 15:30:00,58.07,58.14,58.07,58.14,24822.0,49.1383,49.1976,49.1383,49.1976,24822.0
2016-10-03 15:35:00,58.14,58.17,58.12,58.17,23367.0,49.1976,49.223,49.1806,49.223,23367.0
2016-10-03 15:40:00,58.17,58.19,58.15,58.18,24417.0,49.223,49.2399,49.206,49.2314,24417.0
2016-10-03 15:45:00,58.18,58.2,58.13,58.14,24876.0,49.2314,49.2483,49.1891,49.1976,24876.0
2016-10-03 15:50:00,58.14,58.14,58.13,58.13,13367.0,49.1976,49.1976,49.1891,49.1891,13367.0
2016-10-03 15:55:00,58.13,58.13,58.05,58.06,48090.0,49.1891,49.1891,49.1214,49.1299,48090.0
2016-10-04 09:30:00,57.67,57.77,57.65,57.69,195871.0,48.7999,48.8845,48.7829,48.8168,195871.0
2016-10-04 09:35:00,57.69,57.71,57.63,57.66,51928.0,48.8168,48.8337,48.766,48.7914,51928.0
2016-10-04 09:40:00,57.67,57.7,57.62,57.64,63470.0,48.7999,48.8252,48.7576,48.7745,63470.0
2016-10-04 09:45:00,57.63,57.71,57.62,57.7,38917.0,48.766,48.8337,48.7576,48.8252,38917.0
2016-10-04 09:50:00,57.7,57.72,57.66,57.68,14902.0,48.8252,48.8422,48.7914,48.8083,14902.0
2016-10-04 09:55:00,57.69,57.71,57.66,57.68,7872.0,48.8168,48.8337,48.7914,48.8083,7872.0
2016-10-04 10:00:00,57.67,57.67,57.6,57.66,36621.0,48.7999,48.7999,48.7406,48.7914,36621.0
2016-10-04 10:05:00,57.66,57.66,57.59,57.6,15215.0,48.7914,48.7914,48.7322,48.7406,15215.0
2016-10-04 10:10:00,57.61,57.61,57.5,57.54,132511.0,48.7491,48.7491,48.656,48.6899,132511.0
2016-10-04 10:15:00,57.54,57.54,57.49,57.5,88361.0,48.6899,48.6899,48.6475,48.656,88361.0
2016-10-04 10:20:00,57.5,57.57,57.5,57.57,13658.0,48.656,48.7152,48.656,48.7152,13658.0
2016-10-04 10:25:00,57.57,57.61,57.55,57.59,21724.0,48.7152,48.7491,48.6983,48.7322,21724.0
2016-10-04 10:30:00,57.6,57.63,57.59,57.62,15927.0,48.7406,48.766,48.7322,48.7576,15927.0
2016-10-04 10:35:00,57.63,57.72,57.61,57.71,54500.0,48.766,48.8422,48.7491,48.8337,54500.0
2016-10-04 10:40:00,57.72,57.75,57.69,57.7,140310.0,48.8422,48.8676,48.8168,48.8252,140310.0
2016-10-04 10:45:00,57.71,57.71,57.64,57.64,18595.0,48.8337,48.8337,48.7745,48.7745,18595.0
2016-10-04 10:50:00,57.65,57.67,57.62,57.65,29503.0,48.7829,48.7999,48.7576,48.7829,29503.0
2016-10-04 10:55:00,57.64,57.67,57.62,57.64,15554.0,48.7745,48.7999,48.7576,48.7745,15554.0
2016-10-04 11:00:00,57.64,57.65,57.5,57.51,31549.0,48.7745,48.7829,48.656,48.6645,31549.0
2016-10-04 11:05:00,57.51,57.59,57.49,57.57,45539.0,48.6645,48.7322,48.6475,48.7152,45539.0
2016-10-04 11:10:00,57.57,57.57,57.52,57.52,42908.0,48.7152,48.7152,48.6729,48.6729,42908.0
2016-10-04 11:15:00,57.52,57.52,57.47,57.5,27473.0,48.6729,48.6729,48.6306,48.656,27473.0
2016-10-04 11:20:00,57.5,57.55,57.49,57.54,32651.0,48.656,48.6983,48.6475,48.6899,32651.0
2016-10-04 11:25:00,57.54,57.57,57.52,57.55,44541.0,48.6899,48.7152,48.6729,48.6983,44541.0
2016-10-04 11:30:00,57.55,57.56,57.51,57.55,48642.0,48.6983,48.7068,48.6645,48.6983,48642.0
2016-10-04 11:35:00,57.56,57.61,57.47,57.48,52431.0,48.7068,48.7491,48.6306,48.6391,52431.0
2016-10-04 11:40:00,57.47,57.55,57.43,57.48,85591.0,48.6306,48.6983,48.5968,48.6391,85591.0
2016-10-04 11:45:00,57.47,57.53,57.44,57.48,30344.0,48.6306,48.6814,48.6052,48.6391,30344.0
2016-10-04 11:50:00,57.47,57.51,57.37,57.39,95023.0,48.6306,48.6645,48.546,48.5629,95023.0
2016-10-04 11:55:00,57.39,57.41,57.33,57.36,51678.0,48.5629,48.5799,48.5122,48.5375,51678.0
2016-10-04 12:00:00,57.36,57.39,57.33,57.38,32456.0,48.5375,48.5629,48.5122,48.5545,32456.0
2016-10-04 12:05:00,57.38,57.4,57.28,57.29,39997.0,48.5545,48.5714,48.4698,48.4783,39997.0
2016-10-04 12:10:00,57.29,57.33,57.23,57.27,53497.0,48.4783,48.5122,48.4275,48.4614,53497.0
2016-10-04 12:15:00,57.27,57.36,57.27,57.33,23803.0,48.4614,48.5375,48.4614,48.5122,23803.0
2016-10-04 12:20:00,57.32,57.34,57.28,57.29,23220.0,48.5037,48.5206,48.4698,48.4783,23220.0
2016-10-04 12:25:00,57.29,57.3,57.26,57.28,36500.0,48.4783,48.4868,48.4529,48.4698,36500.0
2016-10-04 12:30:00,57.28,57.28,57.23,57.25,20925.0,48.4698,48.4698,48.4275,48.4445,20925.0
2016-10-04 12:35:00,57.25,57.29,57.23,57.26,34758.0,48.4445,48.4783,48.4275,48.4529,34758.0
2016-10-04 12:40:00,57.26,57.27,57.19,57.21,36678.0,48.4529,48.4614,48.3937,48.4106,36678.0
2016-10-04 12:45:00,57.2,57.2,57.11,57.12,60948.0,48.4022,48.4022,48.326,48.3345,60948.0
2016-10-04 12:50:00,57.13,57.14,57.09,57.09,18574.0,48.3429,48.3514,48.3091,48.3091,18574.0
2016-10-04 12:55:00,57.1,57.1,57.02,57.03,126198.0,48.3175,48.3175,48.2498,48.2583,126198.0
2016-10-04 13:00:00,57.03,57.04,57.0,57.01,71049.0,48.2583,48.2668,48.2329,48.2414,71049.0
2016-10-04 13:05:00,57.0,57.01,56.94,56.94,38059.0,48.2329,48.2414,48.1821,48.1821,38059.0
2016-10-04 13:10:00,56.95,56.97,56.93,56.97,70917.0,48.1906,48.2075,48.1737,48.2075,70917.0
2016-10-04 13:15:00,56.98,56.99,56.96,56.99,28517.0,48.216,48.2245,48.1991,48.2245,28517.0
2016-10-04 13:20:00,56.99,56.99,56.85,56.9,28779.0,48.2245,48.2245,48.106,48.1483,28779.0
2016-10-04 13:25:00,56.9,56.94,56.88,56.93,67773.0,48.1483,48.1821,48.1314,48.1737,67773.0
2016-10-04 13:30:00,56.94,56.98,56.92,56.97,14683.0,48.1821,48.216,48.1652,48.2075,14683.0
2016-10-04 13:35:00,56.98,57.01,56.97,56.99,14892.0,48.216,48.2414,48.2075,48.2245,14892.0
2016-10-04 13:40:00,56.99,57.02,56.97,57.01,53167.0,48.2245,48.2498,48.2075,48.2414,53167.0
2016-10-04 13:45:00,57.01,57.01,56.99,57.01,18793.0,48.2414,48.2414,48.2245,48.2414,18793.0
2016-10-04 13:50:00,57.01,57.01,56.97,56.98,16469.0,48.2414,48.2414,48.2075,48.216,16469.0
2016-10-04 13:55:00,56.98,57.01,56.96,56.98,15213.0,48.216,48.2414,48.1991,48.216,15213.0
2016-10-04 14:00:00,56.97,56.98,56.94,56.98,7725.0,48.2075,48.216,48.1821,48.216,7725.0
2016-10-04 14:05:00,56.97,57.01,56.97,56.99,13554.0,48.2075,48.2414,48.2075,48.2245,13554.0
2016-10-04 14:10:00,57.0,57.01,56.98,56.99,11390.0,48.2329,48.2414,48.216,48.2245,11390.0
2016-10-04 14:15:00,56.99,57.0,56.95,56.95,9249.0,48.2245,48.2329,48.1906,48.1906,9249.0
2016-10-04 14:20:00,56.95,56.95,56.87,56.91,37857.0,48.1906,48.1906,48.1229,48.1568,37857.0
2016-10-04 14:25:00,56.9,56.91,56.85,56.9,11285.0,48.1483,48.1568,48.106,48.1483,11285.0
2016-10-04 14:30:00,56.9,57.0,56.9,57.0,6604.0,48.1483,48.2329,48.1483,48.2329,6604.0
2016-10-04 14:35:00,57.0,57.01,56.96,56.98,8150.0,48.2329,48.2414,48.1991,48.216,8150.0
2016-10-04 14:40:00,56.97,56.99,56.96,56.97,9749.0,48.2075,48.2245,48.1991,48.2075,9749.0
2016-10-04 14:45:00,56.96,56.97,56.93,56.93,9030.0,48.1991,48.2075,48.1737,48.1737,9030.0
2016-10-04 14:50:00,56.93,56.96,56.92,56.96,6926.0,48.1737,48.1991,48.1652,48.1991,6926.0
2016-10-04 14:55:00,56.95,56.95,56.88,56.9,20176.0,48.1906,48.1906,48.1314,48.1483,20176.0
2016-10-04 15:00:00,56.9,56.94,56.89,56.94,8191.0,48.1483,48.1821,48.1398,48.1821,8191.0
2016-10-04 15:05:00,56.94,56.99,56.93,56.94,24139.0,48.1821,48.2245,48.1737,48.1821,24139.0
2016-10-04 15:10:00,56.95,56.96,56.94,56.96,15111.0,48.1906,48.1991,48.1821,48.1991,15111.0
2016-10-04 15:15:00,56.96,56.96,56.93,56.95,9841.0,48.1991,48.1991,48.1737,48.1906,9841.0
2016-10-04 15:20:00,56.95,56.99,56.94,56.97,14729.0,48.1906,48.2245,48.1821,48.2075,14729.0
2016-10-04 15:25:00,56.98,57.04,56.98,57.03,23931.0,48.216,48.2668,48.216,48.2583,23931.0
2016-10-04 15:30:00,57.03,57.03,56.99,57.03,15917.0,48.2583,48.2583,48.2245,48.2583,15917.0
2016-10-04 15:35:00,57.03,57.04,56.99,57.03,22600.0,48.2583,48.2668,48.2245,48.2583,22600.0
2016-10-04 15:40:00,57.03,57.06,57.02,57.02,52845.0,48.2583,48.2837,48.2498,48.2498,52845.0
2016-10-04 15:45:00,57.03,57.03,56.96,56.96,25806.0,48.2583,48.2583,48.1991,48.1991,25806.0
2016-10-04 15:50:00,56.95,56.99,56.93,56.99,30014.0,48.1906,48.2245,48.1737,48.2245,30014.0
2016-10-04 15:55:00,56.98,56.99,56.92,56.96,188234.0,48.216,48.2245,48.1652,48.1991,188234.0
2016-10-05 09:30:00,57.46,57.58,57.46,57.52,83118.0,48.6222,48.7237,48.6222,48.6729,83118.0
2016-10-05 09:35:00,57.52,57.58,57.52,57.55,72480.0,48.6729,48.7237,48.6729,48.6983,72480.0
2016-10-05 09:40:00,57.55,57.57,57.53,57.57,37787.0,48.6983,48.7152,48.6814,48.7152,37787.0
2016-10-05 09:45:00,57.57,57.61,57.56,57.59,53576.0,48.7152,48.7491,48.7068,48.7322,53576.0
2016-10-05 09:50:00,57.59,57.6,57.56,57.57,30742.0,48.7322,48.7406,48.7068,48.7152,30742.0
2016-10-05 09:55:00,57.57,57.58,57.55,57.57,15725.0,48.7152,48.7237,48.6983,48.7152,15725.0
2016-10-05 10:00:00,57.57,57.6,57.41,57.44,92902.0,48.7152,48.7406,48.5799,48.6052,92902.0
2016-10-05 10:05:00,57.44,57.48,57.43,57.44,27286.0,48.6052,48.6391,48.5968,48.6052,27286.0
2016-10-05 10:10:00,57.44,57.44,57.37,57.41,49447.0,48.6052,48.6052,48.546,48.5799,49447.0
2016-10-05 10:15:00,57.4,57.41,57.37,57.37,12061.0,48.5714,48.5799,48.546,48.546,12061.0
2016-10-05 10:20:00,57.36,57.38,57.36,57.37,8625.0,48.5375,48.5545,48.5375,48.546,8625.0
2016-10-05 10:25:00,57.37,57.47,57.37,57.47,27793.0,48.546,48.6306,48.546,48.6306,27793.0
2016-10-05 10:30:00,57.46,57.47,57.42,57.46,11613.0,48.6222,48.6306,48.5883,48.6222,11613.0
2016-10-05 10:35:00,57.48,57.52,57.47,57.52,16089.0,48.6391,48.6729,48.6306,48.6729,16089.0
2016-10-05 10:40:00,57.52,57.54,57.46,57.47,11006.0,48.6729,48.6899,48.6222,48.6306,11006.0
2016-10-05 10:45:00,57.46,57.52,57.46,57.46,11154.0,48.6222,48.6729,48.6222,48.6222,11154.0
2016-10-05 10:50:00,57.47,57.54,57.47,57.54,3922.0,48.6306,48.6899,48.6306,48.6899,3922.0
2016-10-05 10:55:00,57.54,57.54,57.51,57.53,14754.0,48.6899,48.6899,48.6645,48.6814,14754.0
2016-10-05 11:00:00,57.53,57.56,57.52,57.56,15340.0,48.6814,48.7068,48.6729,48.7068,15340.0
2016-10-05 11:05:00,57.55,57.58,57.54,57.57,57916.0,48.6983,48.7237,48.6899,48.7152,57916.0
2016-10-05 11:10:00,57.58,57.59,57.56,57.58,19106.0,48.7237,48.7322,48.7068,48.7237,19106.0
2016-10-05 11:15:00,57.58,57.6,57.55,57.56,22888.0,48.7237,48.7406,48.6983,48.7068,22888.0
2016-10-05 11:20:00,57.57,57.58,57.54,57.56,10824.0,48.7152,48.7237,48.6899,48.7068,10824.0
2016-10-05 11:25:00,57.57,57.57,57.54,57.57,6000.0,48.7152,48.7152,48.6899,48.7152,6000.0
2016-10-05 11:30:00,57.58,57.62,57.58,57.6,14004.0,48.7237,48.7576,48.7237,48.7406,14004.0
2016-10-05 11:35:00,57.61,57.61,57.58,57.6,7422.0,48.7491,48.7491,48.7237,48.7406,7422.0
2016-10-05 11:40:00,57.59,57.61,57.58,57.6,7729.0,48.7322,48.7491,48.7237,48.7406,7729.0
2016-10-05 11:45:00,57.6,57.62,57.59,57.59,14930.0,48.7406,48.7576,48.7322,48.7322,14930.0
2016-10-05 11:50:00,57.59,57.61,57.58,57.59,4880.0,48.7322,48.7491,48.7237,48.7322,4880.0
2016-10-05 11:55:00,57.6,57.6,57.57,57.59,7236.0,48.7406,48.7406,48.7152,48.7322,7236.0
2016-10-05 12:00:00,57.58,57.59,57.58,57.58,11700.0,48.7237,48.7322,48.7237,48.7237,11700.0
2016-10-05 12:05:00,57.59,57.62,57.58,57.62,69020.0,48.7322,48.7576,48.7237,48.7576,69020.0
2016-10-05 12:10:00,57.62,57.63,57.6,57.6,11257.0,48.7576,48.766,48.7406,48.7406,11257.0
2016-10-05 12:15:00,57.61,57.62,57.59,57.61,40780.0,48.7491,48.7576,48.7322,48.7491,40780.0
2016-10-05 12:20:00,57.61,57.62,57.6,57.62,3136.0,48.7491,48.7576,48.7406,48.7576,3136.0
2016-10-05 12:25:00,57.62,57.64,57.62,57.63,4430.0,48.7576,48.7745,48.7576,48.766,4430.0
2016-10-05 12:30:00,57.63,57.64,57.61,57.61,7389.0,48.766,48.7745,48.7491,48.7491,7389.0
2016-10-05 12:35:00,57.61,57.61,57.58,57.59,12131.0,48.7491,48.7491,48.7237,48.7322,12131.0
2016-10-05 12:40:00,57.6,57.62,57.6,57.61,2182.0,48.7406,48.7576,48.7406,48.7491,2182.0
2016-10-05 12:45:00,57.61,57.63,57.61,57.62,7519.0,48.7491,48.766,48.7491,48.7576,7519.0
2016-10-05 12:50:00,57.63,57.64,57.62,57.63,9037.0,48.766,48.7745,48.7576,48.766,9037.0
2016-10-05 12:55:00,57.62,57.63,57.62,57.62,8921.0,48.7576,48.766,48.7576,48.7576,8921.0
2016-10-05 13:00:00,57.62,57.64,57.62,57.64,14462.0,48.7576,48.7745,48.7576,48.7745,14462.0
2016-10-05 13:05:00,57.64,57.65,57.62,57.65,36460.0,48.7745,48.7829,48.7576,48.7829,36460.0
2016-10-05 13:10:00,57.65,57.65,57.63,57.63,8366.0,48.7829,48.7829,48.766,48.766,8366.0
2016-10-05 13:15:00,57.62,57.66,57.62,57.66,3138.0,48.7576,48.7914,48.7576,48.7914,3138.0
2016-10-05 13:20:00,57.67,57.67,57.65,57.65,15200.0,48.7999,48.7999,48.7829,48.7829,15200.0
2016-10-05 13:25:00,57.66,57.66,57.65,57.66,2500.0,48.7914,48.7914,48.7829,48.7914,2500.0
2016-10-05 13:30:00,57.66,57.67,57.65,57.67,3164.0,48.7914,48.7999,48.7829,48.7999,3164.0
2016-10-05 13:35:00,57.67,57.69,57.64,57.64,25258.0,48.7999,48.8168,48.7745,48.7745,25258.0
2016-10-05 13:40:00,57.65,57.67,57.64,57.65,72119.0,48.7829,48.7999,48.7745,48.7829,72119.0
2016-10-05 13:45:00,57.66,57.66,57.62,57.64,24901.0,48.7914,48.7914,48.7576,48.7745,24901.0
2016-10-05 13:50:00,57.65,57.68,57.64,57.67,17350.0,48.7829,48.8083,48.7745,48.7999,17350.0
2016-10-05 13:55:00,57.67,57.69,57.67,57.68,11300.0,48.7999,48.8168,48.7999,48.8083,11300.0
2016-10-05 14:00:00,57.69,57.69,57.65,57.65,59974.0,48.8168,48.8168,48.7829,48.7829,59974.0
2016-10-05 14:05:00,57.65,57.66,57.63,57.64,46029.0,48.7829,48.7914,48.766,48.7745,46029.0
2016-10-05 14:10:00,57.64,57.66,57.63,57.66,26170.0,48.7745,48.7914,48.766,48.7914,26170.0
2016-10-05 14:15:00,57.65,57.67,57.65,57.66,6542.0,48.7829,48.7999,48.7829,48.7914,6542.0
2016-10-05 14:20:00,57.66,57.7,57.66,57.69,9897.0,48.7914,48.8252,48.7914,48.8168,9897.0
2016-10-05 14:25:00,57.69,57.71,57.69,57.69,5000.0,48.8168,48.8337,48.8168,48.8168,5000.0
2016-10-05 14:30:00,57.69,57.71,57.67,57.68,16350.0,48.8168,48.8337,48.7999,48.8083,16350.0
2016-10-05 14:35:00,57.67,57.68,57.65,57.68,14732.0,48.7999,48.8083,48.7829,48.8083,14732.0
2016-10-05 14:40:00,57.68,57.72,57.67,57.69,11398.0,48.8083,48.8422,48.7999,48.8168,11398.0
2016-10-05 14:45:00,57.7,57.71,57.69,57.7,6154.0,48.8252,48.8337,48.8168,48.8252,6154.0
2016-10-05 14:50:00,57.7,57.7,57.68,57.68,6500.0,48.8252,48.8252,48.8083,48.8083,6500.0
2016-10-05 14:55:00,57.68,57.69,57.68,57.69,3500.0,48.8083,48.8168,48.8083,48.8168,3500.0
2016-10-05 15:00:00,57.68,57.7,57.67,57.7,7127.0,48.8083,48.8252,48.7999,48.8252,7127.0
2016-10-05 15:05:00,57.7,57.7,57.68,57.69,9820.0,48.8252,48.8252,48.8083,48.8168,9820.0
2016-10-05 15:10:00,57.69,57.69,57.67,57.67,5417.0,48.8168,48.8168,48.7999,48.7999,5417.0
2016-10-05 15:15:00,57.67,57.68,57.61,57.63,19970.0,48.7999,48.8083,48.7491,48.766,19970.0
2016-10-05 15:20:00,57.64,57.64,57.59,57.62,8087.0,48.7745,48.7745,48.7322,48.7576,8087.0
2016-10-05 15:25:00,57.62,57.63,57.59,57.59,20307.0,48.7576,48.766,48.7322,48.7322,20307.0
2016-10-05 15:30:00,57.58,57.63,57.58,57.61,26685.0,48.7237,48.766,48.7237,48.7491,26685.0
2016-10-05 15:35:00,57.6,57.64,57.59,57.64,76403.0,48.7406,48.7745,48.7322,48.7745,76403.0
2016-10-05 15:40:00,57.64,57.65,57.63,57.65,21016.0,48.7745,48.7829,48.766,48.7829,21016.0
2016-10-05 15:45:00,57.65,57.65,57.61,57.63,34134.0,48.7829,48.7829,48.7491,48.766,34134.0
2016-10-05 15:50:00,57.63,57.64,57.61,57.62,64578.0,48.766,48.7745,48.7491,48.7576,64578.0
2016-10-05 15:55:00,57.62,57.66,57.61,57.65,97565.0,48.7576,48.7914,48.7491,48.7829,97565.0
2016-10-06 09:30:00,57.47,57.5,57.37,57.37,38691.0,48.6306,48.656,48.546,48.546,38691.0
2016-10-06 09:35:00,57.38,57.44,57.37,57.42,18632.0,48.5545,48.6052,48.546,48.5883,18632.0
2016-10-06 09:40:00,57.42,57.47,57.39,57.47,11239.0,48.5883,48.6306,48.5629,48.6306,11239.0
2016-10-06 09:45:00,57.47,57.5,57.46,57.5,53964.0,48.6306,48.656,48.6222,48.656,53964.0
2016-10-06 09:50:00,57.49,57.49,57.42,57.42,14314.0,48.6475,48.6475,48.5883,48.5883,14314.0
2016-10-06 09:55:00,57.4,57.46,57.39,57.44,13168.0,48.5714,48.6222,48.5629,48.6052,13168.0
2016-10-06 10:00:00,57.45,57.48,57.44,57.47,5527.0,48.6137,48.6391,48.6052,48.6306,5527.0
2016-10-06 10:05:00,57.47,57.48,57.45,57.45,13827.0,48.6306,48.6391,48.6137,48.6137,13827.0
2016-10-06 10:10:00,57.45,57.46,57.42,57.45,6697.0,48.6137,48.6222,48.5883,48.6137,6697.0
2016-10-06 10:15:00,57.45,57.46,57.43,57.46,4651.0,48.6137,48.6222,48.5968,48.6222,4651.0
2016-10-06 10:20:00,57.47,57.47,57.44,57.47,3898.0,48.6306,48.6306,48.6052,48.6306,3898.0
2016-10-06 10:25:00,57.47,57.47,57.44,57.47,6370.0,48.6306,48.6306,48.6052,48.6306,6370.0
2016-10-06 10:30:00,57.46,57.48,57.43,57.45,11284.0,48.6222,48.6391,48.5968,48.6137,11284.0
2016-10-06 10:35:00,57.45,57.46,57.44,57.45,11659.0,48.6137,48.6222,48.6052,48.6137,11659.0
2016-10-06 10:40:00,57.45,57.48,57.45,57.47,9782.0,48.6137,48.6391,48.6137,48.6306,9782.0
2016-10-06 10:45:00,57.48,57.49,57.46,57.49,5748.0,48.6391,48.6475,48.6222,48.6475,5748.0
2016-10-06 10:50:00,57.5,57.54,57.49,57.53,18340.0,48.656,48.6899,48.6475,48.6814,18340.0
2016-10-06 10:55:00,57.53,57.55,57.52,57.55,28930.0,48.6814,48.6983,48.6729,48.6983,28930.0
2016-10-06 11:00:00,57.55,57.55,57.52,57.53,17330.0,48.6983,48.6983,48.6729,48.6814,17330.0
2016-10-06 11:05:00,57.53,57.53,57.46,57.47,3456.0,48.6814,48.6814,48.6222,48.6306,3456.0
2016-10-06 11:10:00,57.46,57.49,57.45,57.48,7807.0,48.6222,48.6475,48.6137,48.6391,7807.0
2016-10-06 11:15:00,57.48,57.5,57.46,57.48,9113.0,48.6391,48.656,48.6222,48.6391,9113.0
2016-10-06 11:20:00,57.49,57.52,57.49,57.52,12054.0,48.6475,48.6729,48.6475,48.6729,12054.0
2016-10-06 11:25:00,57.53,57.61,57.52,57.6,33413.0,48.6814,48.7491,48.6729,48.7406,33413.0
2016-10-06 11:30:00,57.61,57.62,57.59,57.59,4849.0,48.7491,48.7576,48.7322,48.7322,4849.0
2016-10-06 11:35:00,57.59,57.6,57.56,57.59,20532.0,48.7322,48.7406,48.7068,48.7322,20532.0
2016-10-06 11:40:00,57.6,57.61,57.59,57.6,22981.0,48.7406,48.7491,48.7322,48.7406,22981.0
2016-10-06 11:45:00,57.61,57.74,57.6,57.72,112803.0,48.7491,48.8591,48.7406,48.8422,112803.0
2016-10-06 11:50:00,57.73,57.85,57.73,57.8,64425.0,48.8506,48.9522,48.8506,48.9099,64425.0
2016-10-06 11:55:00,57.8,57.82,57.79,57.79,20756.0,48.9099,48.9268,48.9014,48.9014,20756.0
2016-10-06 12:00:00,57.8,57.82,57.79,57.82,18168.0,48.9099,48.9268,48.9014,48.9268,18168.0
2016-10-06 12:05:00,57.82,57.88,57.81,57.82,28207.0,48.9268,48.9776,48.9183,48.9268,28207.0
2016-10-06 12:10:00,57.8,57.81,57.77,57.78,21529.0,48.9099,48.9183,48.8845,48.8929,21529.0
2016-10-06 12:15:00,57.79,57.82,57.78,57.82,5000.0,48.9014,48.9268,48.8929,48.9268,5000.0
2016-10-06 12:20:00,57.81,57.82,57.8,57.82,5255.0,48.9183,48.9268,48.9099,48.9268,5255.0
2016-10-06 12:25:00,57.82,57.83,57.8,57.81,8545.0,48.9268,48.9353,48.9099,48.9183,8545.0
2016-10-06 12:30:00,57.81,57.86,57.81,57.85,11622.0,48.9183,48.9606,48.9183,48.9522,11622.0
2016-10-06 12:35:00,57.84,57.85,57.81,57.83,9838.0,48.9437,48.9522,48.9183,48.9353,9838.0
2016-10-06 12:40:00,57.83,57.84,57.8,57.8,7209.0,48.9353,48.9437,48.9099,48.9099,7209.0
2016-10-06 12:45:00,57.8,57.82,57.8,57.82,11200.0,48.9099,48.9268,48.9099,48.9268,11200.0
2016-10-06 12:50:00,57.82,57.85,57.82,57.84,14044.0,48.9268,48.9522,48.9268,48.9437,14044.0
2016-10-06 12:55:00,57.84,57.85,57.8,57.81,4707.0,48.9437,48.9522,48.9099,48.9183,4707.0
2016-10-06 13:00:00,57.8,57.82,57.8,57.81,3159.0,48.9099,48.9268,48.9099,48.9183,3159.0
2016-10-06 13:05:00,57.8,57.82,57.79,57.8,14893.0,48.9099,48.9268,48.9014,48.9099,14893.0
2016-10-06 13:10:00,57.8,57.82,57.79,57.81,40966.0,48.9099,48.9268,48.9014,48.9183,40966.0
2016-10-06 13:15:00,57.81,57.86,57.81,57.83,73727.0,48.9183,48.9606,48.9183,48.9353,73727.0
2016-10-06 13:20:00,57.83,57.85,57.82,57.83,97176.0,48.9353,48.9522,48.9268,48.9353,97176.0
2016-10-06 13:25:00,57.83,57.86,57.82,57.86,56952.0,48.9353,48.9606,48.9268,48.9606,56952.0
2016-10-06 13:30:00,57.86,57.87,57.83,57.86,92221.0,48.9606,48.9691,48.9353,48.9606,92221.0
2016-10-06 13:35:00,57.85,57.87,57.83,57.84,66971.0,48.9522,48.9691,48.9353,48.9437,66971.0
2016-10-06 13:40:00,57.85,57.85,57.83,57.85,53500.0,48.9522,48.9522,48.9353,48.9522,53500.0
2016-10-06 13:45:00,57.85,57.86,57.83,57.83,63442.0,48.9522,48.9606,48.9353,48.9353,63442.0
2016-10-06 13:50:00,57.84,57.86,57.82,57.84,81105.0,48.9437,48.9606,48.9268,48.9437,81105.0
2016-10-06 13:55:00,57.84,57.84,57.82,57.84,59776.0,48.9437,48.9437,48.9268,48.9437,59776.0
2016-10-06 14:00:00,57.84,57.85,57.82,57.83,81944.0,48.9437,48.9522,48.9268,48.9353,81944.0
2016-10-06 14:05:00,57.83,57.85,57.82,57.83,72490.0,48.9353,48.9522,48.9268,48.9353,72490.0
2016-10-06 14:10:00,57.83,57.87,57.82,57.87,70171.0,48.9353,48.9691,48.9268,48.9691,70171.0
2016-10-06 14:15:00,57.87,57.87,57.85,57.87,62834.0,48.9691,48.9691,48.9522,48.9691,62834.0
2016-10-06 14:20:00,57.86,57.89,57.86,57.88,68562.0,48.9606,48.986,48.9606,48.9776,68562.0
2016-10-06 14:25:00,57.88,57.9,57.88,57.89,62543.0,48.9776,48.9945,48.9776,48.986,62543.0
2016-10-06 14:30:00,57.88,57.9,57.88,57.89,66506.0,48.9776,48.9945,48.9776,48.986,66506.0
2016-10-06 14:35:00,57.89,57.9,57.86,57.89,68785.0,48.986,48.9945,48.9606,48.986,68785.0
2016-10-06 14:40:00,57.89,57.91,57.88,57.9,94275.0,48.986,49.0029,48.9776,48.9945,94275.0
2016-10-06 14:45:00,57.9,57.9,57.86,57.87,70039.0,48.9945,48.9945,48.9606,48.9691,70039.0
2016-10-06 14:50:00,57.87,57.91,57.86,57.91,61070.0,48.9691,49.0029,48.9606,49.0029,61070.0
2016-10-06 14:55:00,57.9,57.91,57.89,57.9,80648.0,48.9945,49.0029,48.986,48.9945,80648.0
2016-10-06 15:00:00,57.9,57.92,57.89,57.91,74802.0,48.9945,49.0114,48.986,49.0029,74802.0
2016-10-06 15:05:00,57.92,57.92,57.91,57.91,65560.0,49.0114,49.0114,49.0029,49.0029,65560.0
2016-10-06 15:10:00,57.91,57.92,57.88,57.9,107790.0,49.0029,49.0114,48.9776,48.9945,107790.0
2016-10-06 15:15:00,57.9,57.93,57.88,57.89,66557.0,48.9945,49.0199,48.9776,48.986,66557.0
2016-10-06 15:20:00,57.89,57.93,57.88,57.93,61260.0,48.986,49.0199,48.9776,49.0199,61260.0
2016-10-06 15:25:00,57.93,57.96,57.92,57.95,109940.0,49.0199,49.0453,49.0114,49.0368,109940.0
2016-10-06 15:30:00,57.94,57.96,57.93,57.96,5800.0,49.0283,49.0453,49.0199,49.0453,5800.0
2016-10-06 15:35:00,57.96,57.98,57.95,57.97,21166.0,49.0453,49.0622,49.0368,49.0537,21166.0
2016-10-06 15:40:00,57.97,57.98,57.95,57.96,11070.0,49.0537,49.0622,49.0368,49.0453,11070.0
2016-10-06 15:45:00,57.95,57.95,57.92,57.93,4910.0,49.0368,49.0368,49.0114,49.0199,4910.0
2016-10-06 15:50:00,57.92,57.99,57.92,57.96,55269.0,49.0114,49.0706,49.0114,49.0453,55269.0
2016-10-06 15:55:00,57.95,57.96,57.92,57.95,57812.0,49.0368,49.0453,49.0114,49.0368,57812.0
2016-10-07 09:30:00,58.09,58.09,57.91,57.97,72015.0,49.1553,49.1553,49.0029,49.0537,72015.0
2016-10-07 09:35:00,57.95,58.03,57.91,58.01,20997.0,49.0368,49.1045,49.0029,49.0876,20997.0
2016-10-07 09:40:00,57.98,58.01,57.88,57.9,16188.0,49.0622,49.0876,48.9776,48.9945,16188.0
2016-10-07 09:45:00,57.9,57.9,57.77,57.77,117163.0,48.9945,48.9945,48.8845,48.8845,117163.0
2016-10-07 09:50:00,57.77,57.81,57.75,57.8,29847.0,48.8845,48.9183,48.8676,48.9099,29847.0
2016-10-07 09:55:00,57.79,57.8,57.75,57.77,27748.0,48.9014,48.9099,48.8676,48.8845,27748.0
2016-10-07 10:00:00,57.77,57.81,57.77,57.8,24217.0,48.8845,48.9183,48.8845,48.9099,24217.0
2016-10-07 10:05:00,57.8,57.84,57.79,57.84,18429.0,48.9099,48.9437,48.9014,48.9437,18429.0
2016-10-07 10:10:00,57.83,57.83,57.81,57.83,7475.0,48.9353,48.9353,48.9183,48.9353,7475.0
2016-10-07 10:15:00,57.83,57.84,57.77,57.78,19382.0,48.9353,48.9437,48.8845,48.8929,19382.0
2016-10-07 10:20:00,57.78,57.78,57.7,57.73,66265.0,48.8929,48.8929,48.8252,48.8506,66265.0
2016-10-07 10:25:00,57.73,57.75,57.71,57.73,16491.0,48.8506,48.8676,48.8337,48.8506,16491.0
2016-10-07 10:30:00,57.73,57.75,57.69,57.71,19156.0,48.8506,48.8676,48.8168,48.8337,19156.0
2016-10-07 10:35:00,57.7,57.72,57.67,57.72,36648.0,48.8252,48.8422,48.7999,48.8422,36648.0
2016-10-07 10:40:00,57.71,57.75,57.7,57.71,20470.0,48.8337,48.8676,48.8252,48.8337,20470.0
2016-10-07 10:45:00,57.72,57.73,57.7,57.72,18397.0,48.8422,48.8506,48.8252,48.8422,18397.0
2016-10-07 10:50:00,57.72,57.75,57.71,57.72,14751.0,48.8422,48.8676,48.8337,48.8422,14751.0
2016-10-07 10:55:00,57.71,57.71,57.66,57.67,20771.0,48.8337,48.8337,48.7914,48.7999,20771.0
2016-10-07 11:00:00,57.67,57.69,57.66,57.68,13643.0,48.7999,48.8168,48.7914,48.8083,13643.0
2016-10-07 11:05:00,57.68,57.72,57.67,57.72,12924.0,48.8083,48.8422,48.7999,48.8422,12924.0
2016-10-07 11:10:00,57.72,57.72,57.68,57.68,11918.0,48.8422,48.8422,48.8083,48.8083,11918.0
2016-10-07 11:15:00,57.69,57.69,57.65,57.67,5442.0,48.8168,48.8168,48.7829,48.7999,5442.0
2016-10-07 11:20:00,57.67,57.67,57.64,57.64,6686.0,48.7999,48.7999,48.7745,48.7745,6686.0
2016-10-07 11:25:00,57.64,57.66,57.63,57.63,3713.0,48.7745,48.7914,48.766,48.766,3713.0
2016-10-07 11:30:00,57.62,57.63,57.53,57.53,42267.0,48.7576,48.766,48.6814,48.6814,42267.0
2016-10-07 11:35:00,57.52,57.54,57.46,57.48,52609.0,48.6729,48.6899,48.6222,48.6391,52609.0
2016-10-07 11:40:00,57.47,57.48,57.4,57.4,132290.0,48.6306,48.6391,48.5714,48.5714,132290.0
2016-10-07 11:45:00,57.4,57.4,57.33,57.39,90733.0,48.5714,48.5714,48.5122,48.5629,90733.0
2016-10-07 11:50:00,57.39,57.42,57.37,57.42,29795.0,48.5629,48.5883,48.546,48.5883,29795.0
2016-10-07 11:55:00,57.42,57.44,57.4,57.4,14633.0,48.5883,48.6052,48.5714,48.5714,14633.0
2016-10-07 12:00:00,57.4,57.51,57.39,57.41,40979.0,48.5714,48.6645,48.5629,48.5799,40979.0
2016-10-07 12:05:00,57.42,57.46,57.38,57.45,21104.0,48.5883,48.6222,48.5545,48.6137,21104.0
2016-10-07 12:10:00,57.44,57.46,57.42,57.46,20966.0,48.6052,48.6222,48.5883,48.6222,20966.0
2016-10-07 12:15:00,57.45,57.45,57.41,57.43,6851.0,48.6137,48.6137,48.5799,48.5968,6851.0
2016-10-07 12:20:00,57.44,57.45,57.41,57.42,9953.0,48.6052,48.6137,48.5799,48.5883,9953.0
2016-10-07 12:25:00,57.41,57.42,57.38,57.42,7905.0,48.5799,48.5883,48.5545,48.5883,7905.0
2016-10-07 12:30:00,57.41,57.44,57.39,57.4,15542.0,48.5799,48.6052,48.5629,48.5714,15542.0
2016-10-07 12:35:00,57.39,57.41,57.39,57.39,9820.0,48.5629,48.5799,48.5629,48.5629,9820.0
2016-10-07 12:40:00,57.38,57.41,57.34,57.38,8367.0,48.5545,48.5799,48.5206,48.5545,8367.0
2016-10-07 12:45:00,57.37,57.44,57.36,57.42,12962.0,48.546,48.6052,48.5375,48.5883,12962.0
2016-10-07 12:50:00,57.42,57.43,57.4,57.41,9023.0,48.5883,48.5968,48.5714,48.5799,9023.0
2016-10-07 12:55:00,57.42,57.45,57.42,57.44,3300.0,48.5883,48.6137,48.5883,48.6052,3300.0
2016-10-07 13:00:00,57.45,57.45,57.41,57.44,4100.0,48.6137,48.6137,48.5799,48.6052,4100.0
2016-10-07 13:05:00,57.44,57.48,57.43,57.47,14914.0,48.6052,48.6391,48.5968,48.6306,14914.0
2016-10-07 13:10:00,57.47,57.48,57.45,57.47,10817.0,48.6306,48.6391,48.6137,48.6306,10817.0
2016-10-07 13:15:00,57.46,57.48,57.45,57.47,4227.0,48.6222,48.6391,48.6137,48.6306,4227.0
2016-10-07 13:20:00,57.48,57.49,57.47,57.47,5900.0,48.6391,48.6475,48.6306,48.6306,5900.0
2016-10-07 13:25:00,57.48,57.56,57.48,57.55,7396.0,48.6391,48.7068,48.6391,48.6983,7396.0
2016-10-07 13:30:00,57.55,57.58,57.52,57.57,18636.0,48.6983,48.7237,48.6729,48.7152,18636.0
2016-10-07 13:35:00,57.57,57.62,57.56,57.61,23162.0,48.7152,48.7576,48.7068,48.7491,23162.0
2016-10-07 13:40:00,57.61,57.63,57.58,57.61,30123.0,48.7491,48.766,48.7237,48.7491,30123.0
2016-10-07 13:45:00,57.61,57.63,57.6,57.6,8688.0,48.7491,48.766,48.7406,48.7406,8688.0
2016-10-07 13:50:00,57.6,57.63,57.59,57.6,8600.0,48.7406,48.766,48.7322,48.7406,8600.0
2016-10-07 13:55:00,57.59,57.61,57.58,57.61,9941.0,48.7322,48.7491,48.7237,48.7491,9941.0
2016-10-07 14:00:00,57.61,57.65,57.57,57.58,191973.0,48.7491,48.7829,48.7152,48.7237,191973.0
2016-10-07 14:05:00,57.57,57.57,57.53,57.54,35101.0,48.7152,48.7152,48.6814,48.6899,35101.0
2016-10-07 14:10:00,57.54,57.59,57.54,57.59,45416.0,48.6899,48.7322,48.6899,48.7322,45416.0
2016-10-07 14:15:00,57.59,57.6,57.55,57.56,41017.0,48.7322,48.7406,48.6983,48.7068,41017.0
2016-10-07 14:20:00,57.56,57.59,57.56,57.58,33738.0,48.7068,48.7322,48.7068,48.7237,33738.0
2016-10-07 14:25:00,57.58,57.62,57.58,57.59,50599.0,48.7237,48.7576,48.7237,48.7322,50599.0
2016-10-07 14:30:00,57.6,57.63,57.59,57.63,11201.0,48.7406,48.766,48.7322,48.766,11201.0
2016-10-07 14:35:00,57.63,57.64,57.62,57.63,7000.0,48.766,48.7745,48.7576,48.766,7000.0
2016-10-07 14:40:00,57.63,57.64,57.62,57.63,2900.0,48.766,48.7745,48.7576,48.766,2900.0
2016-10-07 14:45:00,57.63,57.65,57.62,57.62,4764.0,48.766,48.7829,48.7576,48.7576,4764.0
2016-10-07 14:50:00,57.63,57.64,57.62,57.64,7448.0,48.766,48.7745,48.7576,48.7745,7448.0
2016-10-07 14:55:00,57.64,57.67,57.64,57.64,4173.0,48.7745,48.7999,48.7745,48.7745,4173.0
2016-10-07 15:00:00,57.65,57.68,57.63,57.64,6341.0,48.7829,48.8083,48.766,48.7745,6341.0
2016-10-07 15:05:00,57.64,57.68,57.64,57.65,5265.0,48.7745,48.8083,48.7745,48.7829,5265.0
2016-10-07 15:10:00,57.65,57.68,57.64,57.68,12946.0,48.7829,48.8083,48.7745,48.8083,12946.0
2016-10-07 15:15:00,57.67,57.69,57.66,57.66,6600.0,48.7999,48.8168,48.7914,48.7914,6600.0
2016-10-07 15:20:00,57.66,57.68,57.66,57.68,3697.0,48.7914,48.8083,48.7914,48.8083,3697.0
2016-10-07 15:25:00,57.68,57.71,57.67,57.71,2700.0,48.8083,48.8337,48.7999,48.8337,2700.0
2016-10-07 15:30:00,57.71,57.73,57.68,57.69,9352.0,48.8337,48.8506,48.8083,48.8168,9352.0
2016-10-07 15:35:00,57.7,57.71,57.67,57.68,10768.0,48.8252,48.8337,48.7999,48.8083,10768.0
2016-10-07 15:40:00,57.66,57.67,57.65,57.65,7600.0,48.7914,48.7999,48.7829,48.7829,7600.0
2016-10-07 15:45:00,57.66,57.67,57.65,57.66,9228.0,48.7914,48.7999,48.7829,48.7914,9228.0
2016-10-07 15:50:00,57.65,57.67,57.65,57.67,28686.0,48.7829,48.7999,48.7829,48.7999,28686.0
2016-10-07 15:55:00,57.66,57.67,57.62,57.63,69631.0,48.7914,48.7999,48.7576,48.766,69631.0
2016-10-10 09:30:00,57.96,58.15,57.96,58.13,70951.0,49.0453,49.206,49.0453,49.1891,70951.0
2016-10-10 09:35:00,58.13,58.14,58.1,58.11,29508.0,49.1891,49.1976,49.1637,49.1722,29508.0
2016-10-10 09:40:00,58.12,58.18,58.12,58.16,25354.0,49.1806,49.2314,49.1806,49.2145,25354.0
2016-10-10 09:45:00,58.16,58.18,58.16,58.18,32306.0,49.2145,49.2314,49.2145,49.2314,32306.0
2016-10-10 09:50:00,58.17,58.19,58.16,58.19,36519.0,49.223,49.2399,49.2145,49.2399,36519.0
2016-10-10 09:55:00,58.19,58.2,58.17,58.17,5337.0,49.2399,49.2483,49.223,49.223,5337.0
2016-10-10 10:00:00,58.18,58.2,58.18,58.19,11372.0,49.2314,49.2483,49.2314,49.2399,11372.0
2016-10-10 10:05:00,58.19,58.21,58.19,58.19,20972.0,49.2399,49.2568,49.2399,49.2399,20972.0
2016-10-10 10:10:00,58.2,58.21,58.19,58.21,13903.0,49.2483,49.2568,49.2399,49.2568,13903.0
2016-10-10 10:15:00,58.2,58.22,58.2,58.22,18466.0,49.2483,49.2653,49.2483,49.2653,18466.0
2016-10-10 10:20:00,58.22,58.23,58.2,58.21,27904.0,49.2653,49.2737,49.2483,49.2568,27904.0
2016-10-10 10:25:00,58.21,58.22,58.21,58.21,13720.0,49.2568,49.2653,49.2568,49.2568,13720.0
2016-10-10 10:30:00,58.22,58.25,58.21,58.23,10970.0,49.2653,49.2907,49.2568,49.2737,10970.0
2016-10-10 10:35:00,58.24,58.28,58.23,58.27,8769.0,49.2822,49.316,49.2737,49.3076,8769.0
2016-10-10 10:40:00,58.27,58.29,58.25,58.29,28391.0,49.3076,49.3245,49.2907,49.3245,28391.0
2016-10-10 10:45:00,58.3,58.32,58.29,58.32,11357.0,49.333,49.3499,49.3245,49.3499,11357.0
2016-10-10 10:50:00,58.32,58.33,58.31,58.31,46360.0,49.3499,49.3583,49.3414,49.3414,46360.0
2016-10-10 10:55:00,58.32,58.37,58.32,58.36,29218.0,49.3499,49.3922,49.3499,49.3837,29218.0
2016-10-10 11:00:00,58.36,58.38,58.33,58.34,23631.0,49.3837,49.4007,49.3583,49.3668,23631.0
2016-10-10 11:05:00,58.34,58.34,58.31,58.32,7294.0,49.3668,49.3668,49.3414,49.3499,7294.0
2016-10-10 11:10:00,58.33,58.34,58.29,58.3,89539.0,49.3583,49.3668,49.3245,49.333,89539.0
2016-10-10 11:15:00,58.3,58.31,58.26,58.3,48891.0,49.333,49.3414,49.2991,49.333,48891.0
2016-10-10 11:20:00,58.3,58.3,58.28,58.29,6467.0,49.333,49.333,49.316,49.3245,6467.0
2016-10-10 11:25:00,58.29,58.3,58.28,58.29,16426.0,49.3245,49.333,49.316,49.3245,16426.0
2016-10-10 11:30:00,58.29,58.3,58.28,58.3,8788.0,49.3245,49.333,49.316,49.333,8788.0
2016-10-10 11:35:00,58.3,58.3,58.25,58.28,9378.0,49.333,49.333,49.2907,49.316,9378.0
2016-10-10 11:40:00,58.28,58.29,58.28,58.28,4658.0,49.316,49.3245,49.316,49.316,4658.0
2016-10-10 11:45:00,58.28,58.3,58.28,58.3,9994.0,49.316,49.333,49.316,49.333,9994.0
2016-10-10 11:50:00,58.3,58.31,58.29,58.3,4000.0,49.333,49.3414,49.3245,49.333,4000.0
2016-10-10 11:55:00,58.3,58.3,58.27,58.28,5824.0,49.333,49.333,49.3076,49.316,5824.0
2016-10-10 12:00:00,58.28,58.28,58.26,58.26,1324.0,49.316,49.316,49.2991,49.2991,1324.0
2016-10-10 12:05:00,58.26,58.27,58.25,58.27,8015.0,49.2991,49.3076,49.2907,49.3076,8015.0
2016-10-10 12:10:00,58.26,58.27,58.23,58.23,2503.0,49.2991,49.3076,49.2737,49.2737,2503.0
2016-10-10 12:15:00,58.23,58.23,58.23,58.23,500.0,49.2737,49.2737,49.2737,49.2737,500.0
2016-10-10 12:20:00,58.23,58.23,58.22,58.23,3400.0,49.2737,49.2737,49.2653,49.2737,3400.0
2016-10-10 12:25:00,58.22,58.25,58.21,58.23,11481.0,49.2653,49.2907,49.2568,49.2737,11481.0
2016-10-10 12:30:00,58.24,58.25,58.24,58.24,1500.0,49.2822,49.2907,49.2822,49.2822,1500.0
2016-10-10 12:35:00,58.24,58.25,58.24,58.24,5300.0,49.2822,49.2907,49.2822,49.2822,5300.0
2016-10-10 12:40:00,58.23,58.27,58.23,58.26,4656.0,49.2737,49.3076,49.2737,49.2991,4656.0
2016-10-10 12:45:00,58.26,58.27,58.25,58.27,5509.0,49.2991,49.3076,49.2907,49.3076,5509.0
2016-10-10 12:50:00,58.27,58.28,58.26,58.27,14767.0,49.3076,49.316,49.2991,49.3076,14767.0
2016-10-10 12:55:00,58.26,58.29,58.26,58.28,8420.0,49.2991,49.3245,49.2991,49.316,8420.0
2016-10-10 13:00:00,58.28,58.31,58.28,58.3,11558.0,49.316,49.3414,49.316,49.333,11558.0
2016-10-10 13:05:00,58.29,58.34,58.29,58.31,17989.0,49.3245,49.3668,49.3245,49.3414,17989.0
2016-10-10 13:10:00,58.32,58.33,58.32,58.32,5700.0,49.3499,49.3583,49.3499,49.3499,5700.0
2016-10-10 13:15:00,58.32,58.33,58.29,58.29,4542.0,49.3499,49.3583,49.3245,49.3245,4542.0
2016-10-10 13:20:00,58.29,58.3,58.29,58.29,4900.0,49.3245,49.333,49.3245,49.3245,4900.0
2016-10-10 13:25:00,58.29,58.3,58.28,58.28,12306.0,49.3245,49.333,49.316,49.316,12306.0
2016-10-10 13:30:00,58.28,58.31,58.26,58.26,8506.0,49.316,49.3414,49.2991,49.2991,8506.0
2016-10-10 13:35:00,58.27,58.28,58.26,58.27,5029.0,49.3076,49.316,49.2991,49.3076,5029.0
2016-10-10 13:40:00,58.26,58.28,58.25,58.28,2500.0,49.2991,49.316,49.2907,49.316,2500.0
2016-10-10 13:45:00,58.27,58.27,58.25,58.27,2837.0,49.3076,49.3076,49.2907,49.3076,2837.0
2016-10-10 13:50:00,58.26,58.26,58.26,58.26,300.0,49.2991,49.2991,49.2991,49.2991,300.0
2016-10-10 13:55:00,58.26,58.28,58.25,58.27,8634.0,49.2991,49.316,49.2907,49.3076,8634.0
2016-10-10 14:00:00,58.27,58.28,58.26,58.27,4800.0,49.3076,49.316,49.2991,49.3076,4800.0
2016-10-10 14:05:00,58.26,58.26,58.25,58.25,2100.0,49.2991,49.2991,49.2907,49.2907,2100.0
2016-10-10 14:10:00,58.25,58.26,58.22,58.22,2496.0,49.2907,49.2991,49.2653,49.2653,2496.0
2016-10-10 14:15:00,58.22,58.23,58.22,58.22,1260.0,49.2653,49.2737,49.2653,49.2653,1260.0
2016-10-10 14:20:00,58.22,58.23,58.22,58.22,1629.0,49.2653,49.2737,49.2653,49.2653,1629.0
2016-10-10 14:25:00,58.22,58.23,58.21,58.22,14745.0,49.2653,49.2737,49.2568,49.2653,14745.0
2016-10-10 14:30:00,58.21,58.23,58.21,58.23,5384.0,49.2568,49.2737,49.2568,49.2737,5384.0
2016-10-10 14:35:00,58.24,58.25,58.23,58.23,1800.0,49.2822,49.2907,49.2737,49.2737,1800.0
2016-10-10 14:40:00,58.23,58.23,58.22,58.22,2800.0,49.2737,49.2737,49.2653,49.2653,2800.0
2016-10-10 14:45:00,58.22,58.23,58.21,58.22,4200.0,49.2653,49.2737,49.2568,49.2653,4200.0
2016-10-10 14:50:00,58.22,58.23,58.22,58.22,1400.0,49.2653,49.2737,49.2653,49.2653,1400.0
2016-10-10 14:55:00,58.22,58.23,58.2,58.21,3112.0,49.2653,49.2737,49.2483,49.2568,3112.0
2016-10-10 15:00:00,58.21,58.22,58.21,58.22,3000.0,49.2568,49.2653,49.2568,49.2653,3000.0
2016-10-10 15:05:00,58.23,58.24,58.22,58.24,6328.0,49.2737,49.2822,49.2653,49.2822,6328.0
2016-10-10 15:10:00,58.23,58.23,58.2,58.2,9447.0,49.2737,49.2737,49.2483,49.2483,9447.0
2016-10-10 15:15:00,58.2,58.22,58.2,58.21,3409.0,49.2483,49.2653,49.2483,49.2568,3409.0
2016-10-10 15:20:00,58.22,58.23,58.22,58.22,4800.0,49.2653,49.2737,49.2653,49.2653,4800.0
2016-10-10 15:25:00,58.23,58.24,58.22,58.23,5929.0,49.2737,49.2822,49.2653,49.2737,5929.0
2016-10-10 15:30:00,58.23,58.23,58.18,58.19,5572.0,49.2737,49.2737,49.2314,49.2399,5572.0
2016-10-10 15:35:00,58.19,58.19,58.17,58.18,7241.0,49.2399,49.2399,49.223,49.2314,7241.0
2016-10-10 15:40:00,58.18,58.2,58.17,58.19,18730.0,49.2314,49.2483,49.223,49.2399,18730.0
2016-10-10 15:45:00,58.19,58.21,58.18,58.2,46943.0,49.2399,49.2568,49.2314,49.2483,46943.0
2016-10-10 15:50:00,58.21,58.22,58.2,58.22,25008.0,49.2568,49.2653,49.2483,49.2653,25008.0
2016-10-10 15:55:00,58.22,58.22,58.18,58.19,116332.0,49.2653,49.2653,49.2314,49.2399,116332.0
2016-10-11 09:30:00,56.5,56.5,56.37,56.37,212133.0,47.8098,47.8098,47.6998,47.6998,212133.0
2016-10-11 09:35:00,56.37,56.39,56.33,56.34,68128.0,47.6998,47.7167,47.666,47.6744,68128.0
2016-10-11 09:40:00,56.34,56.35,56.29,56.3,76017.0,47.6744,47.6829,47.6321,47.6406,76017.0
2016-10-11 09:45:00,56.3,56.3,56.24,56.24,121235.0,47.6406,47.6406,47.5898,47.5898,121235.0
2016-10-11 09:50:00,56.24,56.24,56.16,56.19,324009.0,47.5898,47.5898,47.5221,47.5475,324009.0
2016-10-11 09:55:00,56.19,56.19,56.16,56.19,112368.0,47.5475,47.5475,47.5221,47.5475,112368.0
2016-10-11 10:00:00,56.19,56.19,56.06,56.13,206777.0,47.5475,47.5475,47.4375,47.4967,206777.0
2016-10-11 10:05:00,56.13,56.15,56.11,56.13,37510.0,47.4967,47.5137,47.4798,47.4967,37510.0
2016-10-11 10:10:00,56.14,56.14,56.05,56.07,48343.0,47.5052,47.5052,47.429,47.446,48343.0
2016-10-11 10:15:00,56.07,56.09,56.07,56.08,43998.0,47.446,47.4629,47.446,47.4544,43998.0
2016-10-11 10:20:00,56.09,56.11,56.08,56.11,96908.0,47.4629,47.4798,47.4544,47.4798,96908.0
2016-10-11 10:25:00,56.12,56.14,56.09,56.11,37339.0,47.4883,47.5052,47.4629,47.4798,37339.0
2016-10-11 10:30:00,56.11,56.16,56.11,56.15,43010.0,47.4798,47.5221,47.4798,47.5137,43010.0
2016-10-11 10:35:00,56.15,56.16,56.13,56.14,26123.0,47.5137,47.5221,47.4967,47.5052,26123.0
2016-10-11 10:40:00,56.14,56.14,56.12,56.13,27446.0,47.5052,47.5052,47.4883,47.4967,27446.0
2016-10-11 10:45:00,56.13,56.14,56.11,56.13,23289.0,47.4967,47.5052,47.4798,47.4967,23289.0
2016-10-11 10:50:00,56.13,56.13,56.05,56.06,27181.0,47.4967,47.4967,47.429,47.4375,27181.0
2016-10-11 10:55:00,56.06,56.09,56.0,56.03,40473.0,47.4375,47.4629,47.3867,47.4121,40473.0
2016-10-11 11:00:00,56.02,56.03,55.98,56.0,43578.0,47.4036,47.4121,47.3698,47.3867,43578.0
2016-10-11 11:05:00,56.0,56.05,56.0,56.04,63691.0,47.3867,47.429,47.3867,47.4206,63691.0
2016-10-11 11:10:00,56.04,56.08,56.04,56.08,66584.0,47.4206,47.4544,47.4206,47.4544,66584.0
2016-10-11 11:15:00,56.07,56.08,56.0,56.04,62722.0,47.446,47.4544,47.3867,47.4206,62722.0
2016-10-11 11:20:00,56.03,56.08,56.03,56.08,24899.0,47.4121,47.4544,47.4121,47.4544,24899.0
2016-10-11 11:25:00,56.08,56.1,56.01,56.03,34933.0,47.4544,47.4713,47.3952,47.4121,34933.0
2016-10-11 11:30:00,56.02,56.08,56.02,56.07,24761.0,47.4036,47.4544,47.4036,47.446,24761.0
2016-10-11 11:35:00,56.08,56.08,56.04,56.05,29203.0,47.4544,47.4544,47.4206,47.429,29203.0
2016-10-11 11:40:00,56.05,56.09,56.05,56.09,13164.0,47.429,47.4629,47.429,47.4629,13164.0
2016-10-11 11:45:00,56.09,56.09,56.06,56.06,22107.0,47.4629,47.4629,47.4375,47.4375,22107.0
2016-10-11 11:50:00,56.06,56.09,56.04,56.08,43641.0,47.4375,47.4629,47.4206,47.4544,43641.0
2016-10-11 11:55:00,56.08,56.09,56.05,56.09,34386.0,47.4544,47.4629,47.429,47.4629,34386.0
2016-10-11 12:00:00,56.09,56.14,56.09,56.12,22670.0,47.4629,47.5052,47.4629,47.4883,22670.0
2016-10-11 12:05:00,56.11,56.13,56.11,56.11,6529.0,47.4798,47.4967,47.4798,47.4798,6529.0
2016-10-11 12:10:00,56.11,56.12,56.1,56.1,8188.0,47.4798,47.4883,47.4713,47.4713,8188.0
2016-10-11 12:15:00,56.1,56.12,56.09,56.12,18381.0,47.4713,47.4883,47.4629,47.4883,18381.0
2016-10-11 12:20:00,56.12,56.15,56.12,56.13,23431.0,47.4883,47.5137,47.4883,47.4967,23431.0
2016-10-11 12:25:00,56.14,56.15,56.13,56.14,13388.0,47.5052,47.5137,47.4967,47.5052,13388.0
2016-10-11 12:30:00,56.14,56.15,56.12,56.12,7200.0,47.5052,47.5137,47.4883,47.4883,7200.0
2016-10-11 12:35:00,56.12,56.15,56.11,56.15,44814.0,47.4883,47.5137,47.4798,47.5137,44814.0
2016-10-11 12:40:00,56.15,56.17,56.14,56.16,19934.0,47.5137,47.5306,47.5052,47.5221,19934.0
2016-10-11 12:45:00,56.17,56.23,56.16,56.21,20658.0,47.5306,47.5813,47.5221,47.5644,20658.0
2016-10-11 12:50:00,56.2,56.21,56.18,56.19,23458.0,47.556,47.5644,47.539,47.5475,23458.0
2016-10-11 12:55:00,56.19,56.19,56.16,56.16,5700.0,47.5475,47.5475,47.5221,47.5221,5700.0
2016-10-11 13:00:00,56.16,56.16,56.11,56.12,23815.0,47.5221,47.5221,47.4798,47.4883,23815.0
2016-10-11 13:05:00,56.13,56.13,56.09,56.1,12516.0,47.4967,47.4967,47.4629,47.4713,12516.0
2016-10-11 13:10:00,56.1,56.11,56.03,56.05,28493.0,47.4713,47.4798,47.4121,47.429,28493.0
2016-10-11 13:15:00,56.04,56.05,56.0,56.02,24173.0,47.4206,47.429,47.3867,47.4036,24173.0
2016-10-11 13:20:00,56.03,56.04,56.01,56.01,4523.0,47.4121,47.4206,47.3952,47.3952,4523.0
2016-10-11 13:25:00,56.01,56.02,55.99,55.99,10112.0,47.3952,47.4036,47.3783,47.3783,10112.0
2016-10-11 13:30:00,55.99,56.01,55.95,56.0,25547.0,47.3783,47.3952,47.3444,47.3867,25547.0
2016-10-11 13:35:00,56.0,56.0,55.96,55.97,4000.0,47.3867,47.3867,47.3529,47.3613,4000.0
2016-10-11 13:40:00,55.97,55.99,55.96,55.98,15746.0,47.3613,47.3783,47.3529,47.3698,15746.0
2016-10-11 13:45:00,55.97,55.98,55.91,55.92,22902.0,47.3613,47.3698,47.3106,47.319,22902.0
2016-10-11 13:50:00,55.93,55.94,55.92,55.93,9431.0,47.3275,47.336,47.319,47.3275,9431.0
2016-10-11 13:55:00,55.92,55.93,55.89,55.91,21502.0,47.319,47.3275,47.2936,47.3106,21502.0
2016-10-11 14:00:00,55.92,55.92,55.89,55.9,4895.0,47.319,47.319,47.2936,47.3021,4895.0
2016-10-11 14:05:00,55.91,55.93,55.87,55.93,39186.0,47.3106,47.3275,47.2767,47.3275,39186.0
2016-10-11 14:10:00,55.93,55.95,55.92,55.93,20129.0,47.3275,47.3444,47.319,47.3275,20129.0
2016-10-11 14:15:00,55.94,55.94,55.87,55.89,44215.0,47.336,47.336,47.2767,47.2936,44215.0
2016-10-11 14:20:00,55.89,55.92,55.88,55.92,33816.0,47.2936,47.319,47.2852,47.319,33816.0
2016-10-11 14:25:00,55.91,55.91,55.9,55.9,9281.0,47.3106,47.3106,47.3021,47.3021,9281.0
2016-10-11 14:30:00,55.9,55.91,55.89,55.89,6922.0,47.3021,47.3106,47.2936,47.2936,6922.0
2016-10-11 14:35:00,55.89,55.9,55.88,55.89,9618.0,47.2936,47.3021,47.2852,47.2936,9618.0
2016-10-11 14:40:00,55.9,55.92,55.88,55.92,18362.0,47.3021,47.319,47.2852,47.319,18362.0
2016-10-11 14:45:00,55.92,56.01,55.92,55.99,24837.0,47.319,47.3952,47.319,47.3783,24837.0
2016-10-11 14:50:00,55.98,55.98,55.95,55.96,6799.0,47.3698,47.3698,47.3444,47.3529,6799.0
2016-10-11 14:55:00,55.96,55.97,55.95,55.95,11235.0,47.3529,47.3613,47.3444,47.3444,11235.0
2016-10-11 15:00:00,55.94,55.95,55.92,55.94,11210.0,47.336,47.3444,47.319,47.336,11210.0
2016-10-11 15:05:00,55.93,55.93,55.89,55.91,22993.0,47.3275,47.3275,47.2936,47.3106,22993.0
2016-10-11 15:10:00,55.91,55.98,55.91,55.96,62649.0,47.3106,47.3698,47.3106,47.3529,62649.0
2016-10-11 15:15:00,55.96,55.97,55.93,55.97,24519.0,47.3529,47.3613,47.3275,47.3613,24519.0
2016-10-11 15:20:00,55.97,56.02,55.97,56.0,33874.0,47.3613,47.4036,47.3613,47.3867,33874.0
2016-10-11 15:25:00,56.0,56.02,55.99,56.0,30224.0,47.3867,47.4036,47.3783,47.3867,30224.0
2016-10-11 15:30:00,56.0,56.0,55.96,55.98,72502.0,47.3867,47.3867,47.3529,47.3698,72502.0
2016-10-11 15:35:00,55.97,56.0,55.96,56.0,23829.0,47.3613,47.3867,47.3529,47.3867,23829.0
2016-10-11 15:40:00,56.01,56.04,56.0,56.02,25386.0,47.3952,47.4206,47.3867,47.4036,25386.0
2016-10-11 15:45:00,56.02,56.05,56.01,56.05,35679.0,47.4036,47.429,47.3952,47.429,35679.0
2016-10-11 15:50:00,56.05,56.05,55.96,55.98,87650.0,47.429,47.429,47.3529,47.3698,87650.0
2016-10-11 15:55:00,55.98,56.04,55.94,56.03,126353.0,47.3698,47.4206,47.336,47.4121,126353.0
2016-10-12 09:30:00,55.93,56.0,55.86,55.89,91295.0,47.3275,47.3867,47.2683,47.2936,91295.0
2016-10-12 09:35:00,55.9,55.91,55.85,55.9,44192.0,47.3021,47.3106,47.2598,47.3021,44192.0
2016-10-12 09:40:00,55.91,55.91,55.87,55.91,20169.0,47.3106,47.3106,47.2767,47.3106,20169.0
2016-10-12 09:45:00,55.89,55.93,55.88,55.92,15543.0,47.2936,47.3275,47.2852,47.319,15543.0
2016-10-12 09:50:00,55.92,56.02,55.92,56.02,16294.0,47.319,47.4036,47.319,47.4036,16294.0
2016-10-12 09:55:00,56.02,56.09,56.02,56.09,48367.0,47.4036,47.4629,47.4036,47.4629,48367.0
2016-10-12 10:00:00,56.08,56.14,56.08,56.13,21483.0,47.4544,47.5052,47.4544,47.4967,21483.0
2016-10-12 10:05:00,56.13,56.14,56.09,56.1,19100.0,47.4967,47.5052,47.4629,47.4713,19100.0
2016-10-12 10:10:00,56.1,56.11,56.07,56.1,4418.0,47.4713,47.4798,47.446,47.4713,4418.0
2016-10-12 10:15:00,56.1,56.16,56.1,56.14,31735.0,47.4713,47.5221,47.4713,47.5052,31735.0
2016-10-12 10:20:00,56.15,56.16,56.13,56.14,34160.0,47.5137,47.5221,47.4967,47.5052,34160.0
2016-10-12 10:25:00,56.13,56.18,56.12,56.15,16001.0,47.4967,47.539,47.4883,47.5137,16001.0
2016-10-12 10:30:00,56.15,56.16,56.13,56.14,32543.0,47.5137,47.5221,47.4967,47.5052,32543.0
2016-10-12 10:35:00,56.14,56.14,56.07,56.11,50213.0,47.5052,47.5052,47.446,47.4798,50213.0
2016-10-12 10:40:00,56.1,56.11,56.07,56.1,22538.0,47.4713,47.4798,47.446,47.4713,22538.0
2016-10-12 10:45:00,56.1,56.12,56.09,56.11,17793.0,47.4713,47.4883,47.4629,47.4798,17793.0
2016-10-12 10:50:00,56.11,56.11,56.03,56.03,9825.0,47.4798,47.4798,47.4121,47.4121,9825.0
2016-10-12 10:55:00,56.02,56.04,56.01,56.03,19439.0,47.4036,47.4206,47.3952,47.4121,19439.0
2016-10-12 11:00:00,56.03,56.03,55.99,56.01,64808.0,47.4121,47.4121,47.3783,47.3952,64808.0
2016-10-12 11:05:00,56.02,56.06,56.01,56.05,36276.0,47.4036,47.4375,47.3952,47.429,36276.0
2016-10-12 11:10:00,56.05,56.08,56.04,56.04,15530.0,47.429,47.4544,47.4206,47.4206,15530.0
2016-10-12 11:15:00,56.04,56.04,55.97,56.0,20106.0,47.4206,47.4206,47.3613,47.3867,20106.0
2016-10-12 11:20:00,55.99,55.99,55.96,55.97,12793.0,47.3783,47.3783,47.3529,47.3613,12793.0
2016-10-12 11:25:00,55.97,56.0,55.96,56.0,13733.0,47.3613,47.3867,47.3529,47.3867,13733.0
2016-10-12 11:30:00,56.0,56.06,55.99,56.03,10165.0,47.3867,47.4375,47.3783,47.4121,10165.0
2016-10-12 11:35:00,56.03,56.05,56.02,56.02,2700.0,47.4121,47.429,47.4036,47.4036,2700.0
2016-10-12 11:40:00,56.02,56.02,55.97,55.98,14367.0,47.4036,47.4036,47.3613,47.3698,14367.0
2016-10-12 11:45:00,55.98,56.0,55.98,55.98,4100.0,47.3698,47.3867,47.3698,47.3698,4100.0
2016-10-12 11:50:00,55.99,55.99,55.97,55.98,4300.0,47.3783,47.3783,47.3613,47.3698,4300.0
2016-10-12 11:55:00,55.98,56.0,55.98,55.99,5764.0,47.3698,47.3867,47.3698,47.3783,5764.0
2016-10-12 12:00:00,55.99,56.03,55.99,56.02,9911.0,47.3783,47.4121,47.3783,47.4036,9911.0
2016-10-12 12:05:00,56.03,56.04,56.01,56.03,5352.0,47.4121,47.4206,47.3952,47.4121,5352.0
2016-10-12 12:10:00,56.03,56.06,56.03,56.05,12005.0,47.4121,47.4375,47.4121,47.429,12005.0
2016-10-12 12:15:00,56.05,56.07,56.04,56.07,17803.0,47.429,47.446,47.4206,47.446,17803.0
2016-10-12 12:20:00,56.07,56.09,56.06,56.09,11784.0,47.446,47.4629,47.4375,47.4629,11784.0
2016-10-12 12:25:00,56.09,56.1,56.08,56.09,17286.0,47.4629,47.4713,47.4544,47.4629,17286.0
2016-10-12 12:30:00,56.1,56.11,56.09,56.1,30512.0,47.4713,47.4798,47.4629,47.4713,30512.0
2016-10-12 12:35:00,56.11,56.13,56.09,56.09,57669.0,47.4798,47.4967,47.4629,47.4629,57669.0
2016-10-12 12:40:00,56.09,56.12,56.08,56.12,22926.0,47.4629,47.4883,47.4544,47.4883,22926.0
2016-10-12 12:45:00,56.12,56.15,56.12,56.14,6711.0,47.4883,47.5137,47.4883,47.5052,6711.0
2016-10-12 12:50:00,56.13,56.15,56.11,56.12,20645.0,47.4967,47.5137,47.4798,47.4883,20645.0
2016-10-12 12:55:00,56.13,56.16,56.11,56.15,18499.0,47.4967,47.5221,47.4798,47.5137,18499.0
2016-10-12 13:00:00,56.16,56.17,56.1,56.11,92506.0,47.5221,47.5306,47.4713,47.4798,92506.0
2016-10-12 13:05:00,56.11,56.16,56.11,56.16,8579.0,47.4798,47.5221,47.4798,47.5221,8579.0
2016-10-12 13:10:00,56.15,56.16,56.11,56.15,19103.0,47.5137,47.5221,47.4798,47.5137,19103.0
2016-10-12 13:15:00,56.15,56.16,56.12,56.13,4691.0,47.5137,47.5221,47.4883,47.4967,4691.0
2016-10-12 13:20:00,56.14,56.15,56.13,56.14,2800.0,47.5052,47.5137,47.4967,47.5052,2800.0
2016-10-12 13:25:00,56.15,56.16,56.15,56.16,2517.0,47.5137,47.5221,47.5137,47.5221,2517.0
2016-10-12 13:30:00,56.16,56.17,56.14,56.15,8169.0,47.5221,47.5306,47.5052,47.5137,8169.0
2016-10-12 13:35:00,56.14,56.14,56.11,56.13,13047.0,47.5052,47.5052,47.4798,47.4967,13047.0
2016-10-12 13:40:00,56.14,56.15,56.13,56.14,4309.0,47.5052,47.5137,47.4967,47.5052,4309.0
2016-10-12 13:45:00,56.15,56.16,56.15,56.16,2129.0,47.5137,47.5221,47.5137,47.5221,2129.0
2016-10-12 13:50:00,56.16,56.17,56.15,56.16,8126.0,47.5221,47.5306,47.5137,47.5221,8126.0
2016-10-12 13:55:00,56.16,56.19,56.16,56.17,19094.0,47.5221,47.5475,47.5221,47.5306,19094.0
2016-10-12 14:00:00,56.17,56.25,56.03,56.09,102724.0,47.5306,47.5983,47.4121,47.4629,102724.0
2016-10-12 14:05:00,56.08,56.22,56.03,56.22,53177.0,47.4544,47.5729,47.4121,47.5729,53177.0
2016-10-12 14:10:00,56.22,56.27,56.19,56.26,27893.0,47.5729,47.6152,47.5475,47.6067,27893.0
2016-10-12 14:15:00,56.27,56.31,56.25,56.29,19354.0,47.6152,47.649,47.5983,47.6321,19354.0
2016-10-12 14:20:00,56.29,56.29,56.22,56.25,15562.0,47.6321,47.6321,47.5729,47.5983,15562.0
2016-10-12 14:25:00,56.25,56.25,56.16,56.17,18979.0,47.5983,47.5983,47.5221,47.5306,18979.0
2016-10-12 14:30:00,56.17,56.29,56.17,56.28,43984.0,47.5306,47.6321,47.5306,47.6237,43984.0
2016-10-12 14:35:00,56.28,56.3,56.27,56.28,15204.0,47.6237,47.6406,47.6152,47.6237,15204.0
2016-10-12 14:40:00,56.29,56.29,56.24,56.25,12179.0,47.6321,47.6321,47.5898,47.5983,12179.0
2016-10-12 14:45:00,56.25,56.26,56.21,56.25,11603.0,47.5983,47.6067,47.5644,47.5983,11603.0
2016-10-12 14:50:00,56.25,56.27,56.24,56.24,7000.0,47.5983,47.6152,47.5898,47.5898,7000.0
2016-10-12 14:55:00,56.23,56.24,56.17,56.18,20435.0,47.5813,47.5898,47.5306,47.539,20435.0
2016-10-12 15:00:00,56.17,56.18,56.13,56.16,58276.0,47.5306,47.539,47.4967,47.5221,58276.0
2016-10-12 15:05:00,56.16,56.21,56.15,56.18,18621.0,47.5221,47.5644,47.5137,47.539,18621.0
2016-10-12 15:10:00,56.19,56.22,56.18,56.22,4900.0,47.5475,47.5729,47.539,47.5729,4900.0
2016-10-12 15:15:00,56.23,56.23,56.2,56.22,13373.0,47.5813,47.5813,47.556,47.5729,13373.0
2016-10-12 15:20:00,56.22,56.22,56.18,56.19,13524.0,47.5729,47.5729,47.539,47.5475,13524.0
2016-10-12 15:25:00,56.19,56.19,56.16,56.18,15958.0,47.5475,47.5475,47.5221,47.539,15958.0
2016-10-12 15:30:00,56.18,56.19,56.15,56.15,13983.0,47.539,47.5475,47.5137,47.5137,13983.0
2016-10-12 15:35:00,56.16,56.2,56.16,56.2,5264.0,47.5221,47.556,47.5221,47.556,5264.0
2016-10-12 15:40:00,56.2,56.21,56.18,56.19,12470.0,47.556,47.5644,47.539,47.5475,12470.0
2016-10-12 15:45:00,56.19,56.19,56.15,56.17,141801.0,47.5475,47.5475,47.5137,47.5306,141801.0
2016-10-12 15:50:00,56.17,56.17,56.15,56.16,13318.0,47.5306,47.5306,47.5137,47.5221,13318.0
2016-10-12 15:55:00,56.16,56.16,56.08,56.11,221039.0,47.5221,47.5221,47.4544,47.4798,221039.0
2016-10-13 09:30:00,55.2,55.21,55.13,55.18,84624.0,46.7098,46.7182,46.6505,46.6928,84624.0
2016-10-13 09:35:00,55.18,55.18,55.11,55.13,74185.0,46.6928,46.6928,46.6336,46.6505,74185.0
2016-10-13 09:40:00,55.13,55.14,55.08,55.1,64935.0,46.6505,46.659,46.6082,46.6252,64935.0
2016-10-13 09:45:00,55.08,55.12,55.06,55.07,25256.0,46.6082,46.6421,46.5913,46.5998,25256.0
2016-10-13 09:50:00,55.06,55.06,54.97,54.97,143488.0,46.5913,46.5913,46.5151,46.5151,143488.0
2016-10-13 09:55:00,54.97,54.97,54.94,54.96,110677.0,46.5151,46.5151,46.4898,46.5067,110677.0
2016-10-13 10:00:00,54.95,54.95,54.91,54.92,122244.0,46.4982,46.4982,46.4644,46.4728,122244.0
2016-10-13 10:05:00,54.93,54.99,54.92,54.96,23791.0,46.4813,46.5321,46.4728,46.5067,23791.0
2016-10-13 10:10:00,54.97,55.01,54.95,55.01,36361.0,46.5151,46.549,46.4982,46.549,36361.0
2016-10-13 10:15:00,55.0,55.04,54.99,55.02,56737.0,46.5405,46.5744,46.5321,46.5575,56737.0
2016-10-13 10:20:00,55.02,55.05,55.01,55.04,11609.0,46.5575,46.5828,46.549,46.5744,11609.0
2016-10-13 10:25:00,55.04,55.06,55.02,55.05,43208.0,46.5744,46.5913,46.5575,46.5828,43208.0
2016-10-13 10:30:00,55.05,55.1,55.03,55.1,12528.0,46.5828,46.6252,46.5659,46.6252,12528.0
2016-10-13 10:35:00,55.11,55.19,55.11,55.15,51784.0,46.6336,46.7013,46.6336,46.6675,51784.0
2016-10-13 10:40:00,55.16,55.17,55.13,55.14,10012.0,46.6759,46.6844,46.6505,46.659,10012.0
2016-10-13 10:45:00,55.13,55.13,55.06,55.07,70930.0,46.6505,46.6505,46.5913,46.5998,70930.0
2016-10-13 10:50:00,55.07,55.09,55.04,55.07,22289.0,46.5998,46.6167,46.5744,46.5998,22289.0
2016-10-13 10:55:00,55.07,55.09,55.03,55.08,64050.0,46.5998,46.6167,46.5659,46.6082,64050.0
2016-10-13 11:00:00,55.09,55.09,55.01,55.04,55263.0,46.6167,46.6167,46.549,46.5744,55263.0
2016-10-13 11:05:00,55.03,55.08,55.01,55.05,29945.0,46.5659,46.6082,46.549,46.5828,29945.0
2016-10-13 11:10:00,55.05,55.1,55.04,55.09,9950.0,46.5828,46.6252,46.5744,46.6167,9950.0
2016-10-13 11:15:00,55.09,55.16,55.09,55.16,45070.0,46.6167,46.6759,46.6167,46.6759,45070.0
2016-10-13 11:20:00,55.17,55.18,55.14,55.17,28072.0,46.6844,46.6928,46.659,46.6844,28072.0
2016-10-13 11:25:00,55.18,55.22,55.16,55.2,18850.0,46.6928,46.7267,46.6759,46.7098,18850.0
2016-10-13 11:30:00,55.2,55.31,55.2,55.31,54368.0,46.7098,46.8029,46.7098,46.8029,54368.0
2016-10-13 11:35:00,55.3,55.3,55.26,55.26,6878.0,46.7944,46.7944,46.7605,46.7605,6878.0
2016-10-13 11:40:00,55.28,55.33,55.28,55.32,3250.0,46.7775,46.8198,46.7775,46.8113,3250.0
2016-10-13 11:45:00,55.32,55.34,55.31,55.32,14435.0,46.8113,46.8282,46.8029,46.8113,14435.0
2016-10-13 11:50:00,55.31,55.33,55.3,55.31,5598.0,46.8029,46.8198,46.7944,46.8029,5598.0
2016-10-13 11:55:00,55.3,55.32,55.3,55.31,17982.0,46.7944,46.8113,46.7944,46.8029,17982.0
2016-10-13 12:00:00,55.3,55.3,55.26,55.27,3117.0,46.7944,46.7944,46.7605,46.769,3117.0
2016-10-13 12:05:00,55.27,55.31,55.27,55.3,3900.0,46.769,46.8029,46.769,46.7944,3900.0
2016-10-13 12:10:00,55.31,55.32,55.29,55.32,12448.0,46.8029,46.8113,46.7859,46.8113,12448.0
2016-10-13 12:15:00,55.33,55.34,55.31,55.32,12117.0,46.8198,46.8282,46.8029,46.8113,12117.0
2016-10-13 12:20:00,55.32,55.34,55.31,55.34,43150.0,46.8113,46.8282,46.8029,46.8282,43150.0
2016-10-13 12:25:00,55.34,55.34,55.31,55.32,15902.0,46.8282,46.8282,46.8029,46.8113,15902.0
2016-10-13 12:30:00,55.32,55.34,55.32,55.33,67139.0,46.8113,46.8282,46.8113,46.8198,67139.0
2016-10-13 12:35:00,55.33,55.41,55.33,55.4,20833.0,46.8198,46.8875,46.8198,46.879,20833.0
2016-10-13 12:40:00,55.41,55.44,55.41,55.42,14293.0,46.8875,46.9129,46.8875,46.8959,14293.0
2016-10-13 12:45:00,55.43,55.47,55.42,55.46,41154.0,46.9044,46.9382,46.8959,46.9298,41154.0
2016-10-13 12:50:00,55.46,55.46,55.44,55.45,28342.0,46.9298,46.9298,46.9129,46.9213,28342.0
2016-10-13 12:55:00,55.45,55.46,55.43,55.46,23486.0,46.9213,46.9298,46.9044,46.9298,23486.0
2016-10-13 13:00:00,55.46,55.48,55.44,55.47,42498.0,46.9298,46.9467,46.9129,46.9382,42498.0
2016-10-13 13:05:00,55.47,55.47,55.44,55.44,10300.0,46.9382,46.9382,46.9129,46.9129,10300.0
2016-10-13 13:10:00,55.43,55.44,55.41,55.41,4936.0,46.9044,46.9129,46.8875,46.8875,4936.0
2016-10-13 13:15:00,55.42,55.46,55.42,55.45,4600.0,46.8959,46.9298,46.8959,46.9213,4600.0
2016-10-13 13:20:00,55.46,55.5,55.45,55.5,21985.0,46.9298,46.9636,46.9213,46.9636,21985.0
2016-10-13 13:25:00,55.5,55.53,55.49,55.52,14541.0,46.9636,46.989,46.9552,46.9806,14541.0
2016-10-13 13:30:00,55.52,55.53,55.49,55.5,28399.0,46.9806,46.989,46.9552,46.9636,28399.0
2016-10-13 13:35:00,55.51,55.52,55.5,55.51,7872.0,46.9721,46.9806,46.9636,46.9721,7872.0
2016-10-13 13:40:00,55.52,55.55,55.52,55.54,6946.0,46.9806,47.0059,46.9806,46.9975,6946.0
2016-10-13 13:45:00,55.54,55.54,55.51,55.52,4802.0,46.9975,46.9975,46.9721,46.9806,4802.0
2016-10-13 13:50:00,55.52,55.57,55.51,55.56,20146.0,46.9806,47.0229,46.9721,47.0144,20146.0
2016-10-13 13:55:00,55.57,55.59,55.56,55.59,31528.0,47.0229,47.0398,47.0144,47.0398,31528.0
2016-10-13 14:00:00,55.59,55.65,55.58,55.63,17002.0,47.0398,47.0906,47.0313,47.0736,17002.0
2016-10-13 14:05:00,55.63,55.64,55.58,55.58,5800.0,47.0736,47.0821,47.0313,47.0313,5800.0
2016-10-13 14:10:00,55.59,55.59,55.54,55.57,11886.0,47.0398,47.0398,46.9975,47.0229,11886.0
2016-10-13 14:15:00,55.57,55.58,55.55,55.57,6123.0,47.0229,47.0313,47.0059,47.0229,6123.0
2016-10-13 14:20:00,55.59,55.6,55.56,55.57,12549.0,47.0398,47.0482,47.0144,47.0229,12549.0
2016-10-13 14:25:00,55.58,55.59,55.55,55.55,13316.0,47.0313,47.0398,47.0059,47.0059,13316.0
2016-10-13 14:30:00,55.55,55.59,55.55,55.59,3199.0,47.0059,47.0398,47.0059,47.0398,3199.0
2016-10-13 14:35:00,55.59,55.6,55.55,55.58,23201.0,47.0398,47.0482,47.0059,47.0313,23201.0
2016-10-13 14:40:00,55.58,55.61,55.56,55.59,33964.0,47.0313,47.0567,47.0144,47.0398,33964.0
2016-10-13 14:45:00,55.59,55.63,55.59,55.59,49465.0,47.0398,47.0736,47.0398,47.0398,49465.0
2016-10-13 14:50:00,55.6,55.65,55.6,55.64,11421.0,47.0482,47.0906,47.0482,47.0821,11421.0
2016-10-13 14:55:00,55.64,55.66,55.62,55.63,22284.0,47.0821,47.099,47.0652,47.0736,22284.0
2016-10-13 15:00:00,55.64,55.64,55.6,55.63,6716.0,47.0821,47.0821,47.0482,47.0736,6716.0
2016-10-13 15:05:00,55.63,55.64,55.61,55.64,4310.0,47.0736,47.0821,47.0567,47.0821,4310.0
2016-10-13 15:10:00,55.64,55.66,55.63,55.65,85508.0,47.0821,47.099,47.0736,47.0906,85508.0
2016-10-13 15:15:00,55.65,55.69,55.63,55.64,34868.0,47.0906,47.1244,47.0736,47.0821,34868.0
2016-10-13 15:20:00,55.64,55.65,55.62,55.65,24624.0,47.0821,47.0906,47.0652,47.0906,24624.0
2016-10-13 15:25:00,55.65,55.65,55.59,55.6,35810.0,47.0906,47.0906,47.0398,47.0482,35810.0
2016-10-13 15:30:00,55.6,55.61,55.58,55.6,37740.0,47.0482,47.0567,47.0313,47.0482,37740.0
2016-10-13 15:35:00,55.6,55.63,55.59,55.62,16432.0,47.0482,47.0736,47.0398,47.0652,16432.0
2016-10-13 15:40:00,55.61,55.62,55.58,55.59,54922.0,47.0567,47.0652,47.0313,47.0398,54922.0
2016-10-13 15:45:00,55.58,55.6,55.55,55.56,36563.0,47.0313,47.0482,47.0059,47.0144,36563.0
2016-10-13 15:50:00,55.56,55.57,55.53,55.55,30476.0,47.0144,47.0229,46.989,47.0059,30476.0
2016-10-13 15:55:00,55.54,55.56,55.5,55.56,145104.0,46.9975,47.0144,46.9636,47.0144,145104.0
2016-10-14 09:30:00,55.92,55.93,55.8,55.82,45747.0,47.319,47.3275,47.2175,47.2344,45747.0
2016-10-14 09:35:00,55.82,55.9,55.81,55.84,50294.0,47.2344,47.3021,47.2259,47.2513,50294.0
2016-10-14 09:40:00,55.84,55.91,55.82,55.9,33786.0,47.2513,47.3106,47.2344,47.3021,33786.0
2016-10-14 09:45:00,55.9,55.95,55.9,55.92,22029.0,47.3021,47.3444,47.3021,47.319,22029.0
2016-10-14 09:50:00,55.92,55.96,55.92,55.95,32009.0,47.319,47.3529,47.319,47.3444,32009.0
2016-10-14 09:55:00,55.96,55.99,55.95,55.95,15855.0,47.3529,47.3783,47.3444,47.3444,15855.0
2016-10-14 10:00:00,55.95,55.97,55.93,55.97,103467.0,47.3444,47.3613,47.3275,47.3613,103467.0
2016-10-14 10:05:00,55.97,55.98,55.95,55.97,56931.0,47.3613,47.3698,47.3444,47.3613,56931.0
2016-10-14 10:10:00,55.97,56.02,55.96,56.0,50073.0,47.3613,47.4036,47.3529,47.3867,50073.0
2016-10-14 10:15:00,56.01,56.02,55.99,56.01,11163.0,47.3952,47.4036,47.3783,47.3952,11163.0
2016-10-14 10:20:00,56.01,56.05,55.92,55.96,25103.0,47.3952,47.429,47.319,47.3529,25103.0
2016-10-14 10:25:00,55.96,55.97,55.91,55.91,13125.0,47.3529,47.3613,47.3106,47.3106,13125.0
2016-10-14 10:30:00,55.92,55.94,55.92,55.93,9206.0,47.319,47.336,47.319,47.3275,9206.0
2016-10-14 10:35:00,55.93,55.97,55.92,55.96,21821.0,47.3275,47.3613,47.319,47.3529,21821.0
2016-10-14 10:40:00,55.96,55.99,55.96,55.98,9491.0,47.3529,47.3783,47.3529,47.3698,9491.0
2016-10-14 10:45:00,55.98,55.99,55.91,55.92,15707.0,47.3698,47.3783,47.3106,47.319,15707.0
2016-10-14 10:50:00,55.92,55.95,55.88,55.88,37057.0,47.319,47.3444,47.2852,47.2852,37057.0
2016-10-14 10:55:00,55.88,55.88,55.81,55.81,24669.0,47.2852,47.2852,47.2259,47.2259,24669.0
2016-10-14 11:00:00,55.81,55.81,55.78,55.78,23997.0,47.2259,47.2259,47.2006,47.2006,23997.0
2016-10-14 11:05:00,55.78,55.79,55.74,55.74,9817.0,47.2006,47.209,47.1667,47.1667,9817.0
2016-10-14 11:10:00,55.73,55.74,55.69,55.69,23590.0,47.1583,47.1667,47.1244,47.1244,23590.0
2016-10-14 11:15:00,55.69,55.71,55.67,55.71,61972.0,47.1244,47.1413,47.1075,47.1413,61972.0
2016-10-14 11:20:00,55.71,55.73,55.69,55.71,22863.0,47.1413,47.1583,47.1244,47.1413,22863.0
2016-10-14 11:25:00,55.7,55.7,55.65,55.65,21779.0,47.1329,47.1329,47.0906,47.0906,21779.0
2016-10-14 11:30:00,55.64,55.64,55.6,55.62,25997.0,47.0821,47.0821,47.0482,47.0652,25997.0
2016-10-14 11:35:00,55.63,55.66,55.63,55.66,6447.0,47.0736,47.099,47.0736,47.099,6447.0
2016-10-14 11:40:00,55.66,55.66,55.62,55.62,25880.0,47.099,47.099,47.0652,47.0652,25880.0
2016-10-14 11:45:00,55.63,55.63,55.6,55.62,38424.0,47.0736,47.0736,47.0482,47.0652,38424.0
2016-10-14 11:50:00,55.65,55.65,55.6,55.61,7625.0,47.0906,47.0906,47.0482,47.0567,7625.0
2016-10-14 11:55:00,55.61,55.61,55.57,55.59,11640.0,47.0567,47.0567,47.0229,47.0398,11640.0
2016-10-14 12:00:00,55.57,55.58,55.56,55.57,9000.0,47.0229,47.0313,47.0144,47.0229,9000.0
2016-10-14 12:05:00,55.56,55.57,55.54,55.56,2300.0,47.0144,47.0229,46.9975,47.0144,2300.0
2016-10-14 12:10:00,55.55,55.55,55.49,55.53,13369.0,47.0059,47.0059,46.9552,46.989,13369.0
2016-10-14 12:15:00,55.52,55.52,55.49,55.51,10596.0,46.9806,46.9806,46.9552,46.9721,10596.0
2016-10-14 12:20:00,55.51,55.53,55.51,55.53,9199.0,46.9721,46.989,46.9721,46.989,9199.0
2016-10-14 12:25:00,55.53,55.58,55.53,55.57,5400.0,46.989,47.0313,46.989,47.0229,5400.0
2016-10-14 12:30:00,55.58,55.59,55.57,55.57,5100.0,47.0313,47.0398,47.0229,47.0229,5100.0
2016-10-14 12:35:00,55.58,55.6,55.58,55.6,6350.0,47.0313,47.0482,47.0313,47.0482,6350.0
2016-10-14 12:40:00,55.6,55.62,55.59,55.59,29472.0,47.0482,47.0652,47.0398,47.0398,29472.0
2016-10-14 12:45:00,55.59,55.59,55.57,55.59,10198.0,47.0398,47.0398,47.0229,47.0398,10198.0
2016-10-14 12:50:00,55.59,55.59,55.54,55.56,16200.0,47.0398,47.0398,46.9975,47.0144,16200.0
2016-10-14 12:55:00,55.57,55.57,55.54,55.54,11315.0,47.0229,47.0229,46.9975,46.9975,11315.0
2016-10-14 13:00:00,55.54,55.54,55.5,55.5,26434.0,46.9975,46.9975,46.9636,46.9636,26434.0
2016-10-14 13:05:00,55.5,55.57,55.49,55.56,45482.0,46.9636,47.0229,46.9552,47.0144,45482.0
2016-10-14 13:10:00,55.55,55.55,55.53,55.53,32284.0,47.0059,47.0059,46.989,46.989,32284.0
2016-10-14 13:15:00,55.53,55.55,55.52,55.54,36787.0,46.989,47.0059,46.9806,46.9975,36787.0
2016-10-14 13:20:00,55.54,55.55,55.52,55.54,31591.0,46.9975,47.0059,46.9806,46.9975,31591.0
2016-10-14 13:25:00,55.54,55.56,55.54,55.54,35364.0,46.9975,47.0144,46.9975,46.9975,35364.0
2016-10-14 13:30:00,55.54,55.63,55.54,55.61,418402.0,46.9975,47.0736,46.9975,47.0567,418402.0
2016-10-14 13:35:00,55.62,55.64,55.59,55.6,199961.0,47.0652,47.0821,47.0398,47.0482,199961.0
2016-10-14 13:40:00,55.6,55.61,55.58,55.59,59376.0,47.0482,47.0567,47.0313,47.0398,59376.0
2016-10-14 13:45:00,55.59,55.59,55.56,55.58,33521.0,47.0398,47.0398,47.0144,47.0313,33521.0
2016-10-14 13:50:00,55.58,55.58,55.53,55.56,40636.0,47.0313,47.0313,46.989,47.0144,40636.0
2016-10-14 13:55:00,55.56,55.56,55.53,55.54,32783.0,47.0144,47.0144,46.989,46.9975,32783.0
2016-10-14 14:00:00,55.53,55.53,55.47,55.47,101115.0,46.989,46.989,46.9382,46.9382,101115.0
2016-10-14 14:05:00,55.48,55.49,55.43,55.44,24767.0,46.9467,46.9552,46.9044,46.9129,24767.0
2016-10-14 14:10:00,55.44,55.45,55.42,55.43,28743.0,46.9129,46.9213,46.8959,46.9044,28743.0
2016-10-14 14:15:00,55.44,55.54,55.43,55.53,57123.0,46.9129,46.9975,46.9044,46.989,57123.0
2016-10-14 14:20:00,55.53,55.57,55.53,55.56,18797.0,46.989,47.0229,46.989,47.0144,18797.0
2016-10-14 14:25:00,55.55,55.57,55.53,55.56,20378.0,47.0059,47.0229,46.989,47.0144,20378.0
2016-10-14 14:30:00,55.57,55.57,55.53,55.53,3970.0,47.0229,47.0229,46.989,46.989,3970.0
2016-10-14 14:35:00,55.53,55.55,55.51,55.54,19003.0,46.989,47.0059,46.9721,46.9975,19003.0
2016-10-14 14:40:00,55.53,55.53,55.47,55.51,17600.0,46.989,46.989,46.9382,46.9721,17600.0
2016-10-14 14:45:00,55.51,55.51,55.45,55.46,131801.0,46.9721,46.9721,46.9213,46.9298,131801.0
2016-10-14 14:50:00,55.46,55.47,55.44,55.45,45579.0,46.9298,46.9382,46.9129,46.9213,45579.0
2016-10-14 14:55:00,55.44,55.46,55.41,55.42,28576.0,46.9129,46.9298,46.8875,46.8959,28576.0
2016-10-14 15:00:00,55.43,55.43,55.38,55.38,13264.0,46.9044,46.9044,46.8621,46.8621,13264.0
2016-10-14 15:05:00,55.39,55.42,55.37,55.41,26043.0,46.8705,46.8959,46.8536,46.8875,26043.0
2016-10-14 15:10:00,55.41,55.47,55.41,55.46,28550.0,46.8875,46.9382,46.8875,46.9298,28550.0
2016-10-14 15:15:00,55.46,55.46,55.42,55.44,9400.0,46.9298,46.9298,46.8959,46.9129,9400.0
2016-10-14 15:20:00,55.44,55.44,55.42,55.43,10600.0,46.9129,46.9129,46.8959,46.9044,10600.0
2016-10-14 15:25:00,55.42,55.42,55.39,55.4,19295.0,46.8959,46.8959,46.8705,46.879,19295.0
2016-10-14 15:30:00,55.4,55.41,55.38,55.4,26856.0,46.879,46.8875,46.8621,46.879,26856.0
2016-10-14 15:35:00,55.4,55.44,55.39,55.44,24751.0,46.879,46.9129,46.8705,46.9129,24751.0
2016-10-14 15:40:00,55.44,55.47,55.43,55.43,20633.0,46.9129,46.9382,46.9044,46.9044,20633.0
2016-10-14 15:45:00,55.42,55.42,55.36,55.37,28428.0,46.8959,46.8959,46.8452,46.8536,28428.0
2016-10-14 15:50:00,55.38,55.41,55.36,55.37,53533.0,46.8621,46.8875,46.8452,46.8536,53533.0
2016-10-14 15:55:00,55.38,55.45,55.37,55.38,102996.0,46.8621,46.9213,46.8536,46.8621,102996.0
2016-10-17 09:30:00,55.59,55.76,55.59,55.67,50038.0,47.0398,47.1836,47.0398,47.1075,50038.0
2016-10-17 09:35:00,55.67,55.7,55.56,55.59,23000.0,47.1075,47.1329,47.0144,47.0398,23000.0
2016-10-17 09:40:00,55.59,55.63,55.59,55.61,8396.0,47.0398,47.0736,47.0398,47.0567,8396.0
2016-10-17 09:45:00,55.6,55.63,55.6,55.63,20588.0,47.0482,47.0736,47.0482,47.0736,20588.0
2016-10-17 09:50:00,55.63,55.67,55.6,55.6,17725.0,47.0736,47.1075,47.0482,47.0482,17725.0
2016-10-17 09:55:00,55.6,55.62,55.59,55.61,7481.0,47.0482,47.0652,47.0398,47.0567,7481.0
2016-10-17 10:00:00,55.62,55.64,55.6,55.63,13224.0,47.0652,47.0821,47.0482,47.0736,13224.0
2016-10-17 10:05:00,55.63,55.66,55.62,55.66,12000.0,47.0736,47.099,47.0652,47.099,12000.0
2016-10-17 10:10:00,55.66,55.71,55.66,55.7,16649.0,47.099,47.1413,47.099,47.1329,16649.0
2016-10-17 10:15:00,55.7,55.71,55.69,55.71,38307.0,47.1329,47.1413,47.1244,47.1413,38307.0
2016-10-17 10:20:00,55.7,55.75,55.68,55.75,27778.0,47.1329,47.1752,47.1159,47.1752,27778.0
2016-10-17 10:25:00,55.75,55.76,55.74,55.75,23281.0,47.1752,47.1836,47.1667,47.1752,23281.0
2016-10-17 10:30:00,55.75,55.76,55.69,55.72,28518.0,47.1752,47.1836,47.1244,47.1498,28518.0
2016-10-17 10:35:00,55.71,55.73,55.71,55.72,6444.0,47.1413,47.1583,47.1413,47.1498,6444.0
2016-10-17 10:40:00,55.72,55.73,55.71,55.71,3937.0,47.1498,47.1583,47.1413,47.1413,3937.0
2016-10-17 10:45:00,55.7,55.72,55.67,55.69,7962.0,47.1329,47.1498,47.1075,47.1244,7962.0
2016-10-17 10:50:00,55.68,55.68,55.59,55.61,9071.0,47.1159,47.1159,47.0398,47.0567,9071.0
2016-10-17 10:55:00,55.61,55.61,55.57,55.59,18502.0,47.0567,47.0567,47.0229,47.0398,18502.0
2016-10-17 11:00:00,55.6,55.61,55.57,55.59,8298.0,47.0482,47.0567,47.0229,47.0398,8298.0
2016-10-17 11:05:00,55.6,55.61,55.57,55.59,3452.0,47.0482,47.0567,47.0229,47.0398,3452.0
2016-10-17 11:10:00,55.6,55.6,55.56,55.59,48259.0,47.0482,47.0482,47.0144,47.0398,48259.0
2016-10-17 11:15:00,55.58,55.6,55.57,55.6,34056.0,47.0313,47.0482,47.0229,47.0482,34056.0
2016-10-17 11:20:00,55.6,55.62,55.57,55.61,11671.0,47.0482,47.0652,47.0229,47.0567,11671.0
2016-10-17 11:25:00,55.6,55.6,55.56,55.59,17643.0,47.0482,47.0482,47.0144,47.0398,17643.0
2016-10-17 11:30:00,55.58,55.61,55.57,55.58,11080.0,47.0313,47.0567,47.0229,47.0313,11080.0
2016-10-17 11:35:00,55.59,55.61,55.57,55.61,5265.0,47.0398,47.0567,47.0229,47.0567,5265.0
2016-10-17 11:40:00,55.61,55.61,55.58,55.6,4900.0,47.0567,47.0567,47.0313,47.0482,4900.0
2016-10-17 11:45:00,55.59,55.6,55.56,55.56,7823.0,47.0398,47.0482,47.0144,47.0144,7823.0
2016-10-17 11:50:00,55.57,55.61,55.57,55.61,4724.0,47.0229,47.0567,47.0229,47.0567,4724.0
2016-10-17 11:55:00,55.61,55.63,55.6,55.6,3512.0,47.0567,47.0736,47.0482,47.0482,3512.0
2016-10-17 12:00:00,55.6,55.61,55.59,55.59,11122.0,47.0482,47.0567,47.0398,47.0398,11122.0
2016-10-17 12:05:00,55.59,55.61,55.57,55.57,7992.0,47.0398,47.0567,47.0229,47.0229,7992.0
2016-10-17 12:10:00,55.57,55.59,55.55,55.59,17637.0,47.0229,47.0398,47.0059,47.0398,17637.0
2016-10-17 12:15:00,55.6,55.62,55.59,55.62,7705.0,47.0482,47.0652,47.0398,47.0652,7705.0
2016-10-17 12:20:00,55.62,55.63,55.61,55.62,8083.0,47.0652,47.0736,47.0567,47.0652,8083.0
2016-10-17 12:25:00,55.61,55.61,55.58,55.59,3819.0,47.0567,47.0567,47.0313,47.0398,3819.0
2016-10-17 12:30:00,55.59,55.61,55.59,55.61,3368.0,47.0398,47.0567,47.0398,47.0567,3368.0
2016-10-17 12:35:00,55.61,55.62,55.59,55.6,2520.0,47.0567,47.0652,47.0398,47.0482,2520.0
2016-10-17 12:40:00,55.6,55.62,55.59,55.61,7327.0,47.0482,47.0652,47.0398,47.0567,7327.0
2016-10-17 12:45:00,55.61,55.61,55.6,55.61,4448.0,47.0567,47.0567,47.0482,47.0567,4448.0
2016-10-17 12:50:00,55.61,55.61,55.58,55.6,6533.0,47.0567,47.0567,47.0313,47.0482,6533.0
2016-10-17 12:55:00,55.58,55.61,55.58,55.59,2200.0,47.0313,47.0567,47.0313,47.0398,2200.0
2016-10-17 13:00:00,55.58,55.6,55.58,55.58,6336.0,47.0313,47.0482,47.0313,47.0313,6336.0
2016-10-17 13:05:00,55.58,55.61,55.58,55.6,5023.0,47.0313,47.0567,47.0313,47.0482,5023.0
2016-10-17 13:10:00,55.6,55.64,55.6,55.64,3158.0,47.0482,47.0821,47.0482,47.0821,3158.0
2016-10-17 13:15:00,55.63,55.64,55.59,55.62,17673.0,47.0736,47.0821,47.0398,47.0652,17673.0
2016-10-17 13:20:00,55.63,55.65,55.62,55.64,11182.0,47.0736,47.0906,47.0652,47.0821,11182.0
2016-10-17 13:25:00,55.63,55.65,55.62,55.65,3688.0,47.0736,47.0906,47.0652,47.0906,3688.0
2016-10-17 13:30:00,55.64,55.66,55.64,55.66,12723.0,47.0821,47.099,47.0821,47.099,12723.0
2016-10-17 13:35:00,55.67,55.68,55.65,55.66,3865.0,47.1075,47.1159,47.0906,47.099,3865.0
2016-10-17 13:40:00,55.66,55.67,55.65,55.65,5100.0,47.099,47.1075,47.0906,47.0906,5100.0
2016-10-17 13:45:00,55.65,55.67,55.64,55.66,2700.0,47.0906,47.1075,47.0821,47.099,2700.0
2016-10-17 13:50:00,55.65,55.67,55.63,55.66,16400.0,47.0906,47.1075,47.0736,47.099,16400.0
2016-10-17 13:55:00,55.66,55.66,55.62,55.63,4838.0,47.099,47.099,47.0652,47.0736,4838.0
2016-10-17 14:00:00,55.64,55.65,55.63,55.65,5414.0,47.0821,47.0906,47.0736,47.0906,5414.0
2016-10-17 14:05:00,55.64,55.65,55.63,55.65,4400.0,47.0821,47.0906,47.0736,47.0906,4400.0
2016-10-17 14:10:00,55.65,55.68,55.64,55.67,3590.0,47.0906,47.1159,47.0821,47.1075,3590.0
2016-10-17 14:15:00,55.66,55.68,55.65,55.67,2600.0,47.099,47.1159,47.0906,47.1075,2600.0
2016-10-17 14:20:00,55.68,55.69,55.67,55.68,15079.0,47.1159,47.1244,47.1075,47.1159,15079.0
2016-10-17 14:25:00,55.69,55.69,55.67,55.69,3576.0,47.1244,47.1244,47.1075,47.1244,3576.0
2016-10-17 14:30:00,55.69,55.69,55.67,55.68,3816.0,47.1244,47.1244,47.1075,47.1159,3816.0
2016-10-17 14:35:00,55.68,55.68,55.66,55.66,9100.0,47.1159,47.1159,47.099,47.099,9100.0
2016-10-17 14:40:00,55.65,55.67,55.65,55.66,4533.0,47.0906,47.1075,47.0906,47.099,4533.0
2016-10-17 14:45:00,55.65,55.66,55.64,55.64,3300.0,47.0906,47.099,47.0821,47.0821,3300.0
2016-10-17 14:50:00,55.65,55.67,55.65,55.66,4200.0,47.0906,47.1075,47.0906,47.099,4200.0
2016-10-17 14:55:00,55.66,55.71,55.66,55.7,4426.0,47.099,47.1413,47.099,47.1329,4426.0
2016-10-17 15:00:00,55.7,55.71,55.66,55.68,13083.0,47.1329,47.1413,47.099,47.1159,13083.0
2016-10-17 15:05:00,55.67,55.68,55.66,55.68,4524.0,47.1075,47.1159,47.099,47.1159,4524.0
2016-10-17 15:10:00,55.68,55.68,55.63,55.65,55706.0,47.1159,47.1159,47.0736,47.0906,55706.0
2016-10-17 15:15:00,55.66,55.68,55.63,55.63,4192.0,47.099,47.1159,47.0736,47.0736,4192.0
2016-10-17 15:20:00,55.64,55.66,55.63,55.63,4046.0,47.0821,47.099,47.0736,47.0736,4046.0
2016-10-17 15:25:00,55.63,55.66,55.62,55.66,10856.0,47.0736,47.099,47.0652,47.099,10856.0
2016-10-17 15:30:00,55.65,55.66,55.63,55.65,9076.0,47.0906,47.099,47.0736,47.0906,9076.0
2016-10-17 15:35:00,55.65,55.66,55.62,55.63,7669.0,47.0906,47.099,47.0652,47.0736,7669.0
2016-10-17 15:40:00,55.63,55.63,55.6,55.62,25353.0,47.0736,47.0736,47.0482,47.0652,25353.0
2016-10-17 15:45:00,55.62,55.66,55.61,55.62,28741.0,47.0652,47.099,47.0567,47.0652,28741.0
2016-10-17 15:50:00,55.62,55.63,55.61,55.62,21221.0,47.0652,47.0736,47.0567,47.0652,21221.0
2016-10-17 15:55:00,55.63,55.67,55.62,55.66,53929.0,47.0736,47.1075,47.0652,47.099,53929.0
2016-10-18 09:30:00,56.6,56.76,56.6,56.65,121121.0,47.8944,48.0298,47.8944,47.9367,121121.0
2016-10-18 09:35:00,56.66,56.67,56.59,56.59,47323.0,47.9452,47.9537,47.886,47.886,47323.0
2016-10-18 09:40:00,56.59,56.61,56.59,56.59,16607.0,47.886,47.9029,47.886,47.886,16607.0
2016-10-18 09:45:00,56.6,56.62,56.57,56.59,31501.0,47.8944,47.9114,47.8691,47.886,31501.0
2016-10-18 09:50:00,56.59,56.59,56.53,56.53,23347.0,47.886,47.886,47.8352,47.8352,23347.0
2016-10-18 09:55:00,56.53,56.54,56.52,56.53,13244.0,47.8352,47.8437,47.8267,47.8352,13244.0
2016-10-18 10:00:00,56.54,56.58,56.52,56.57,46659.0,47.8437,47.8775,47.8267,47.8691,46659.0
2016-10-18 10:05:00,56.57,56.61,56.57,56.61,18921.0,47.8691,47.9029,47.8691,47.9029,18921.0
2016-10-18 10:10:00,56.6,56.61,56.58,56.58,10912.0,47.8944,47.9029,47.8775,47.8775,10912.0
2016-10-18 10:15:00,56.58,56.61,56.58,56.58,9683.0,47.8775,47.9029,47.8775,47.8775,9683.0
2016-10-18 10:20:00,56.58,56.58,56.53,56.55,33197.0,47.8775,47.8775,47.8352,47.8521,33197.0
2016-10-18 10:25:00,56.56,56.59,56.56,56.57,9610.0,47.8606,47.886,47.8606,47.8691,9610.0
2016-10-18 10:30:00,56.57,56.62,56.57,56.61,9817.0,47.8691,47.9114,47.8691,47.9029,9817.0
2016-10-18 10:35:00,56.61,56.64,56.6,56.63,27244.0,47.9029,47.9283,47.8944,47.9198,27244.0
2016-10-18 10:40:00,56.64,56.7,56.62,56.69,54238.0,47.9283,47.9791,47.9114,47.9706,54238.0
2016-10-18 10:45:00,56.7,56.71,56.68,56.71,38273.0,47.9791,47.9875,47.9621,47.9875,38273.0
2016-10-18 10:50:00,56.7,56.71,56.69,56.69,6672.0,47.9791,47.9875,47.9706,47.9706,6672.0
2016-10-18 10:55:00,56.69,56.7,56.67,56.68,23307.0,47.9706,47.9791,47.9537,47.9621,23307.0
2016-10-18 11:00:00,56.68,56.7,56.64,56.64,38513.0,47.9621,47.9791,47.9283,47.9283,38513.0
2016-10-18 11:05:00,56.65,56.66,56.62,56.63,12012.0,47.9367,47.9452,47.9114,47.9198,12012.0
2016-10-18 11:10:00,56.64,56.64,56.62,56.62,11981.0,47.9283,47.9283,47.9114,47.9114,11981.0
2016-10-18 11:15:00,56.62,56.63,56.59,56.62,8733.0,47.9114,47.9198,47.886,47.9114,8733.0
2016-10-18 11:20:00,56.62,56.65,56.62,56.65,8800.0,47.9114,47.9367,47.9114,47.9367,8800.0
2016-10-18 11:25:00,56.66,56.66,56.63,56.65,9834.0,47.9452,47.9452,47.9198,47.9367,9834.0
2016-10-18 11:30:00,56.66,56.67,56.65,56.65,8775.0,47.9452,47.9537,47.9367,47.9367,8775.0
2016-10-18 11:35:00,56.66,56.7,56.66,56.69,6100.0,47.9452,47.9791,47.9452,47.9706,6100.0
2016-10-18 11:40:00,56.69,56.71,56.68,56.71,13183.0,47.9706,47.9875,47.9621,47.9875,13183.0
2016-10-18 11:45:00,56.71,56.74,56.7,56.73,24293.0,47.9875,48.0129,47.9791,48.0044,24293.0
2016-10-18 11:50:00,56.74,56.75,56.73,56.75,4600.0,48.0129,48.0214,48.0044,48.0214,4600.0
2016-10-18 11:55:00,56.76,56.78,56.75,56.78,6590.0,48.0298,48.0468,48.0214,48.0468,6590.0
2016-10-18 12:00:00,56.78,56.78,56.74,56.74,5222.0,48.0468,48.0468,48.0129,48.0129,5222.0
2016-10-18 12:05:00,56.74,56.76,56.74,56.75,4700.0,48.0129,48.0298,48.0129,48.0214,4700.0
2016-10-18 12:10:00,56.76,56.78,56.76,56.77,12293.0,48.0298,48.0468,48.0298,48.0383,12293.0
2016-10-18 12:15:00,56.78,56.78,56.76,56.77,4500.0,48.0468,48.0468,48.0298,48.0383,4500.0
2016-10-18 12:20:00,56.77,56.78,56.76,56.77,5329.0,48.0383,48.0468,48.0298,48.0383,5329.0
2016-10-18 12:25:00,56.77,56.79,56.76,56.77,5059.0,48.0383,48.0552,48.0298,48.0383,5059.0
2016-10-18 12:30:00,56.78,56.79,56.76,56.77,2300.0,48.0468,48.0552,48.0298,48.0383,2300.0
2016-10-18 12:35:00,56.76,56.77,56.74,56.75,6504.0,48.0298,48.0383,48.0129,48.0214,6504.0
2016-10-18 12:40:00,56.75,56.75,56.73,56.74,2411.0,48.0214,48.0214,48.0044,48.0129,2411.0
2016-10-18 12:45:00,56.74,56.75,56.72,56.72,2600.0,48.0129,48.0214,47.996,47.996,2600.0
2016-10-18 12:50:00,56.73,56.73,56.72,56.72,1200.0,48.0044,48.0044,47.996,47.996,1200.0
2016-10-18 12:55:00,56.72,56.72,56.7,56.72,5756.0,47.996,47.996,47.9791,47.996,5756.0
2016-10-18 13:00:00,56.72,56.74,56.7,56.7,11728.0,47.996,48.0129,47.9791,47.9791,11728.0
2016-10-18 13:05:00,56.7,56.73,56.7,56.72,18700.0,47.9791,48.0044,47.9791,47.996,18700.0
2016-10-18 13:10:00,56.72,56.73,56.71,56.73,8545.0,47.996,48.0044,47.9875,48.0044,8545.0
2016-10-18 13:15:00,56.72,56.73,56.72,56.72,4100.0,47.996,48.0044,47.996,47.996,4100.0
2016-10-18 13:20:00,56.72,56.72,56.7,56.72,3100.0,47.996,47.996,47.9791,47.996,3100.0
2016-10-18 13:25:00,56.72,56.74,56.7,56.71,5400.0,47.996,48.0129,47.9791,47.9875,5400.0
2016-10-18 13:30:00,56.71,56.71,56.69,56.7,4691.0,47.9875,47.9875,47.9706,47.9791,4691.0
2016-10-18 13:35:00,56.69,56.7,56.68,56.7,3625.0,47.9706,47.9791,47.9621,47.9791,3625.0
2016-10-18 13:40:00,56.7,56.7,56.68,56.69,8801.0,47.9791,47.9791,47.9621,47.9706,8801.0
2016-10-18 13:45:00,56.69,56.7,56.68,56.69,3951.0,47.9706,47.9791,47.9621,47.9706,3951.0
2016-10-18 13:50:00,56.69,56.71,56.68,56.71,10185.0,47.9706,47.9875,47.9621,47.9875,10185.0
2016-10-18 13:55:00,56.7,56.71,56.69,56.7,11324.0,47.9791,47.9875,47.9706,47.9791,11324.0
2016-10-18 14:00:00,56.7,56.74,56.68,56.72,51404.0,47.9791,48.0129,47.9621,47.996,51404.0
2016-10-18 14:05:00,56.72,56.73,56.72,56.72,2700.0,47.996,48.0044,47.996,47.996,2700.0
2016-10-18 14:10:00,56.72,56.72,56.7,56.71,9688.0,47.996,47.996,47.9791,47.9875,9688.0
2016-10-18 14:15:00,56.71,56.72,56.69,56.69,1918.0,47.9875,47.996,47.9706,47.9706,1918.0
2016-10-18 14:20:00,56.69,56.7,56.68,56.68,8594.0,47.9706,47.9791,47.9621,47.9621,8594.0
2016-10-18 14:25:00,56.68,56.69,56.68,56.68,9307.0,47.9621,47.9706,47.9621,47.9621,9307.0
2016-10-18 14:30:00,56.68,56.7,56.68,56.68,4004.0,47.9621,47.9791,47.9621,47.9621,4004.0
2016-10-18 14:35:00,56.69,56.7,56.68,56.69,3700.0,47.9706,47.9791,47.9621,47.9706,3700.0
2016-10-18 14:40:00,56.69,56.7,56.69,56.69,3302.0,47.9706,47.9791,47.9706,47.9706,3302.0
2016-10-18 14:45:00,56.69,56.69,56.67,56.68,7613.0,47.9706,47.9706,47.9537,47.9621,7613.0
2016-10-18 14:50:00,56.67,56.68,56.65,56.66,3582.0,47.9537,47.9621,47.9367,47.9452,3582.0
2016-10-18 14:55:00,56.66,56.69,56.65,56.69,12255.0,47.9452,47.9706,47.9367,47.9706,12255.0
2016-10-18 15:00:00,56.69,56.69,56.66,56.66,2500.0,47.9706,47.9706,47.9452,47.9452,2500.0
2016-10-18 15:05:00,56.67,56.67,56.65,56.65,1607.0,47.9537,47.9537,47.9367,47.9367,1607.0
2016-10-18 15:10:00,56.65,56.66,56.64,56.66,10200.0,47.9367,47.9452,47.9283,47.9452,10200.0
2016-10-18 15:15:00,56.66,56.66,56.64,56.64,6591.0,47.9452,47.9452,47.9283,47.9283,6591.0
2016-10-18 15:20:00,56.64,56.65,56.63,56.64,1500.0,47.9283,47.9367,47.9198,47.9283,1500.0
2016-10-18 15:25:00,56.64,56.65,56.62,56.63,14493.0,47.9283,47.9367,47.9114,47.9198,14493.0
2016-10-18 15:30:00,56.63,56.65,56.62,56.64,10666.0,47.9198,47.9367,47.9114,47.9283,10666.0
2016-10-18 15:35:00,56.64,56.65,56.63,56.63,18049.0,47.9283,47.9367,47.9198,47.9198,18049.0
2016-10-18 15:40:00,56.63,56.63,56.57,56.58,45208.0,47.9198,47.9198,47.8691,47.8775,45208.0
2016-10-18 15:45:00,56.57,56.6,56.56,56.59,98716.0,47.8691,47.8944,47.8606,47.886,98716.0
2016-10-18 15:50:00,56.59,56.63,56.58,56.63,59616.0,47.886,47.9198,47.8775,47.9198,59616.0
2016-10-18 15:55:00,56.62,56.69,56.62,56.63,160080.0,47.9114,47.9706,47.9114,47.9198,160080.0
2016-10-19 09:30:00,56.87,56.87,56.78,56.8,29121.0,48.1229,48.1229,48.0468,48.0637,29121.0
2016-10-19 09:35:00,56.8,56.84,56.79,56.8,13353.0,48.0637,48.0975,48.0552,48.0637,13353.0
2016-10-19 09:40:00,56.83,56.84,56.79,56.79,14165.0,48.0891,48.0975,48.0552,48.0552,14165.0
2016-10-19 09:45:00,56.79,56.81,56.79,56.8,17806.0,48.0552,48.0721,48.0552,48.0637,17806.0
2016-10-19 09:50:00,56.8,56.85,56.8,56.83,13400.0,48.0637,48.106,48.0637,48.0891,13400.0
2016-10-19 09:55:00,56.82,56.83,56.78,56.79,22115.0,48.0806,48.0891,48.0468,48.0552,22115.0
2016-10-19 10:00:00,56.79,56.79,56.77,56.78,13933.0,48.0552,48.0552,48.0383,48.0468,13933.0
2016-10-19 10:05:00,56.78,56.78,56.74,56.76,20782.0,48.0468,48.0468,48.0129,48.0298,20782.0
2016-10-19 10:10:00,56.77,56.81,56.75,56.81,24598.0,48.0383,48.0721,48.0214,48.0721,24598.0
2016-10-19 10:15:00,56.82,56.82,56.78,56.81,14042.0,48.0806,48.0806,48.0468,48.0721,14042.0
2016-10-19 10:20:00,56.82,56.85,56.81,56.83,27079.0,48.0806,48.106,48.0721,48.0891,27079.0
2016-10-19 10:25:00,56.84,56.9,56.83,56.9,15582.0,48.0975,48.1483,48.0891,48.1483,15582.0
2016-10-19 10:30:00,56.9,56.94,56.87,56.88,20538.0,48.1483,48.1821,48.1229,48.1314,20538.0
2016-10-19 10:35:00,56.88,56.94,56.87,56.93,25664.0,48.1314,48.1821,48.1229,48.1737,25664.0
2016-10-19 10:40:00,56.93,56.96,56.92,56.95,16378.0,48.1737,48.1991,48.1652,48.1906,16378.0
2016-10-19 10:45:00,56.96,56.97,56.91,56.95,39577.0,48.1991,48.2075,48.1568,48.1906,39577.0
2016-10-19 10:50:00,56.96,56.96,56.94,56.94,1970.0,48.1991,48.1991,48.1821,48.1821,1970.0
2016-10-19 10:55:00,56.95,56.96,56.93,56.94,8000.0,48.1906,48.1991,48.1737,48.1821,8000.0
2016-10-19 11:00:00,56.95,56.95,56.88,56.9,43376.0,48.1906,48.1906,48.1314,48.1483,43376.0
2016-10-19 11:05:00,56.91,56.97,56.91,56.96,34838.0,48.1568,48.2075,48.1568,48.1991,34838.0
2016-10-19 11:10:00,56.97,56.97,56.94,56.95,24774.0,48.2075,48.2075,48.1821,48.1906,24774.0
2016-10-19 11:15:00,56.95,56.95,56.9,56.9,9155.0,48.1906,48.1906,48.1483,48.1483,9155.0
2016-10-19 11:20:00,56.9,56.91,56.86,56.86,8100.0,48.1483,48.1568,48.1144,48.1144,8100.0
2016-10-19 11:25:00,56.86,56.88,56.84,56.86,9750.0,48.1144,48.1314,48.0975,48.1144,9750.0
2016-10-19 11:30:00,56.86,56.91,56.86,56.88,26688.0,48.1144,48.1568,48.1144,48.1314,26688.0
2016-10-19 11:35:00,56.89,56.9,56.87,56.88,9700.0,48.1398,48.1483,48.1229,48.1314,9700.0
2016-10-19 11:40:00,56.89,56.92,56.87,56.92,8946.0,48.1398,48.1652,48.1229,48.1652,8946.0
2016-10-19 11:45:00,56.91,56.93,56.91,56.91,4900.0,48.1568,48.1737,48.1568,48.1568,4900.0
2016-10-19 11:50:00,56.92,56.93,56.91,56.92,6606.0,48.1652,48.1737,48.1568,48.1652,6606.0
2016-10-19 11:55:00,56.91,56.93,56.9,56.92,20334.0,48.1568,48.1737,48.1483,48.1652,20334.0
2016-10-19 12:00:00,56.92,56.94,56.91,56.93,5401.0,48.1652,48.1821,48.1568,48.1737,5401.0
2016-10-19 12:05:00,56.93,56.93,56.89,56.92,11622.0,48.1737,48.1737,48.1398,48.1652,11622.0
2016-10-19 12:10:00,56.92,56.94,56.91,56.92,13959.0,48.1652,48.1821,48.1568,48.1652,13959.0
2016-10-19 12:15:00,56.93,56.94,56.92,56.94,9195.0,48.1737,48.1821,48.1652,48.1821,9195.0
2016-10-19 12:20:00,56.94,56.98,56.94,56.97,12182.0,48.1821,48.216,48.1821,48.2075,12182.0
2016-10-19 12:25:00,56.97,56.98,56.96,56.98,5311.0,48.2075,48.216,48.1991,48.216,5311.0
2016-10-19 12:30:00,56.98,56.99,56.98,56.98,1500.0,48.216,48.2245,48.216,48.216,1500.0
2016-10-19 12:35:00,56.99,56.99,56.98,56.99,3633.0,48.2245,48.2245,48.216,48.2245,3633.0
2016-10-19 12:40:00,56.99,57.0,56.98,56.99,3719.0,48.2245,48.2329,48.216,48.2245,3719.0
2016-10-19 12:45:00,56.98,57.01,56.98,57.01,4183.0,48.216,48.2414,48.216,48.2414,4183.0
2016-10-19 12:50:00,57.01,57.04,57.0,57.03,6176.0,48.2414,48.2668,48.2329,48.2583,6176.0
2016-10-19 12:55:00,57.03,57.04,57.01,57.01,3608.0,48.2583,48.2668,48.2414,48.2414,3608.0
2016-10-19 13:00:00,57.02,57.03,57.02,57.03,2916.0,48.2498,48.2583,48.2498,48.2583,2916.0
2016-10-19 13:05:00,57.03,57.03,57.01,57.01,3290.0,48.2583,48.2583,48.2414,48.2414,3290.0
2016-10-19 13:10:00,57.02,57.03,57.02,57.02,2700.0,48.2498,48.2583,48.2498,48.2498,2700.0
2016-10-19 13:15:00,57.01,57.03,57.01,57.03,3776.0,48.2414,48.2583,48.2414,48.2583,3776.0
2016-10-19 13:20:00,57.03,57.07,57.03,57.07,18152.0,48.2583,48.2921,48.2583,48.2921,18152.0
2016-10-19 13:25:00,57.07,57.08,57.05,57.05,28362.0,48.2921,48.3006,48.2752,48.2752,28362.0
2016-10-19 13:30:00,57.05,57.05,57.03,57.05,11153.0,48.2752,48.2752,48.2583,48.2752,11153.0
2016-10-19 13:35:00,57.05,57.06,57.03,57.06,6400.0,48.2752,48.2837,48.2583,48.2837,6400.0
2016-10-19 13:40:00,57.07,57.09,57.07,57.09,2800.0,48.2921,48.3091,48.2921,48.3091,2800.0
2016-10-19 13:45:00,57.09,57.1,57.08,57.09,2700.0,48.3091,48.3175,48.3006,48.3091,2700.0
2016-10-19 13:50:00,57.08,57.08,57.07,57.08,2230.0,48.3006,48.3006,48.2921,48.3006,2230.0
2016-10-19 13:55:00,57.09,57.09,57.08,57.08,1066.0,48.3091,48.3091,48.3006,48.3006,1066.0
2016-10-19 14:00:00,57.08,57.12,57.08,57.12,15523.0,48.3006,48.3345,48.3006,48.3345,15523.0
2016-10-19 14:05:00,57.12,57.12,57.1,57.12,8700.0,48.3345,48.3345,48.3175,48.3345,8700.0
2016-10-19 14:10:00,57.12,57.13,57.1,57.11,8253.0,48.3345,48.3429,48.3175,48.326,8253.0
2016-10-19 14:15:00,57.11,57.13,57.11,57.12,12819.0,48.326,48.3429,48.326,48.3345,12819.0
2016-10-19 14:20:00,57.12,57.12,57.1,57.1,8286.0,48.3345,48.3345,48.3175,48.3175,8286.0
2016-10-19 14:25:00,57.1,57.12,57.1,57.11,11054.0,48.3175,48.3345,48.3175,48.326,11054.0
2016-10-19 14:30:00,57.1,57.11,57.09,57.1,10888.0,48.3175,48.326,48.3091,48.3175,10888.0
2016-10-19 14:35:00,57.1,57.1,57.07,57.09,15764.0,48.3175,48.3175,48.2921,48.3091,15764.0
2016-10-19 14:40:00,57.09,57.09,57.08,57.08,5222.0,48.3091,48.3091,48.3006,48.3006,5222.0
2016-10-19 14:45:00,57.08,57.08,57.07,57.08,4300.0,48.3006,48.3006,48.2921,48.3006,4300.0
2016-10-19 14:50:00,57.08,57.09,57.07,57.08,14861.0,48.3006,48.3091,48.2921,48.3006,14861.0
2016-10-19 14:55:00,57.08,57.1,57.07,57.1,5941.0,48.3006,48.3175,48.2921,48.3175,5941.0
2016-10-19 15:00:00,57.09,57.1,57.08,57.09,3226.0,48.3091,48.3175,48.3006,48.3091,3226.0
2016-10-19 15:05:00,57.1,57.1,57.09,57.1,6358.0,48.3175,48.3175,48.3091,48.3175,6358.0
2016-10-19 15:10:00,57.1,57.1,57.09,57.09,2222.0,48.3175,48.3175,48.3091,48.3091,2222.0
2016-10-19 15:15:00,57.1,57.11,57.09,57.1,7568.0,48.3175,48.326,48.3091,48.3175,7568.0
2016-10-19 15:20:00,57.11,57.12,57.1,57.1,10738.0,48.326,48.3345,48.3175,48.3175,10738.0
2016-10-19 15:25:00,57.1,57.11,57.09,57.1,5350.0,48.3175,48.326,48.3091,48.3175,5350.0
2016-10-19 15:30:00,57.1,57.1,57.08,57.08,13275.0,48.3175,48.3175,48.3006,48.3006,13275.0
2016-10-19 15:35:00,57.09,57.09,57.07,57.07,9009.0,48.3091,48.3091,48.2921,48.2921,9009.0
2016-10-19 15:40:00,57.08,57.08,57.06,57.08,23751.0,48.3006,48.3006,48.2837,48.3006,23751.0
2016-10-19 15:45:00,57.07,57.08,57.06,57.08,13930.0,48.2921,48.3006,48.2837,48.3006,13930.0
2016-10-19 15:50:00,57.09,57.1,57.06,57.06,49514.0,48.3091,48.3175,48.2837,48.2837,49514.0
2016-10-19 15:55:00,57.06,57.06,57.02,57.04,52081.0,48.2837,48.2837,48.2498,48.2668,52081.0
2016-10-20 09:30:00,56.6,56.63,56.58,56.63,42285.0,47.8944,47.9198,47.8775,47.9198,42285.0
2016-10-20 09:35:00,56.62,56.67,56.56,56.58,50329.0,47.9114,47.9537,47.8606,47.8775,50329.0
2016-10-20 09:40:00,56.58,56.64,56.57,56.63,66356.0,47.8775,47.9283,47.8691,47.9198,66356.0
2016-10-20 09:45:00,56.63,56.7,56.62,56.69,34842.0,47.9198,47.9791,47.9114,47.9706,34842.0
2016-10-20 09:50:00,56.68,56.69,56.65,56.67,16605.0,47.9621,47.9706,47.9367,47.9537,16605.0
2016-10-20 09:55:00,56.68,56.73,56.68,56.72,19331.0,47.9621,48.0044,47.9621,47.996,19331.0
2016-10-20 10:00:00,56.74,56.77,56.74,56.77,52394.0,48.0129,48.0383,48.0129,48.0383,52394.0
2016-10-20 10:05:00,56.76,56.77,56.72,56.73,8711.0,48.0298,48.0383,47.996,48.0044,8711.0
2016-10-20 10:10:00,56.73,56.73,56.69,56.7,7617.0,48.0044,48.0044,47.9706,47.9791,7617.0
2016-10-20 10:15:00,56.69,56.69,56.63,56.66,33171.0,47.9706,47.9706,47.9198,47.9452,33171.0
2016-10-20 10:20:00,56.66,56.66,56.61,56.61,24621.0,47.9452,47.9452,47.9029,47.9029,24621.0
2016-10-20 10:25:00,56.61,56.61,56.52,56.52,48518.0,47.9029,47.9029,47.8267,47.8267,48518.0
2016-10-20 10:30:00,56.52,56.52,56.46,56.46,29718.0,47.8267,47.8267,47.776,47.776,29718.0
2016-10-20 10:35:00,56.46,56.46,56.4,56.44,23786.0,47.776,47.776,47.7252,47.759,23786.0
2016-10-20 10:40:00,56.44,56.46,56.4,56.42,21740.0,47.759,47.776,47.7252,47.7421,21740.0
2016-10-20 10:45:00,56.42,56.42,56.34,56.37,27633.0,47.7421,47.7421,47.6744,47.6998,27633.0
2016-10-20 10:50:00,56.38,56.38,56.32,56.34,35476.0,47.7083,47.7083,47.6575,47.6744,35476.0
2016-10-20 10:55:00,56.34,56.35,56.28,56.35,38728.0,47.6744,47.6829,47.6237,47.6829,38728.0
2016-10-20 11:00:00,56.34,56.35,56.32,56.32,11114.0,47.6744,47.6829,47.6575,47.6575,11114.0
2016-10-20 11:05:00,56.32,56.34,56.31,56.33,13173.0,47.6575,47.6744,47.649,47.666,13173.0
2016-10-20 11:10:00,56.33,56.33,56.29,56.31,20570.0,47.666,47.666,47.6321,47.649,20570.0
2016-10-20 11:15:00,56.31,56.35,56.3,56.35,23995.0,47.649,47.6829,47.6406,47.6829,23995.0
2016-10-20 11:20:00,56.36,56.38,56.34,56.38,33402.0,47.6914,47.7083,47.6744,47.7083,33402.0
2016-10-20 11:25:00,56.38,56.47,56.38,56.44,71305.0,47.7083,47.7844,47.7083,47.759,71305.0
2016-10-20 11:30:00,56.44,56.47,56.43,56.46,10973.0,47.759,47.7844,47.7506,47.776,10973.0
2016-10-20 11:35:00,56.46,56.47,56.43,56.47,37556.0,47.776,47.7844,47.7506,47.7844,37556.0
2016-10-20 11:40:00,56.47,56.5,56.46,56.47,40023.0,47.7844,47.8098,47.776,47.7844,40023.0
2016-10-20 11:45:00,56.47,56.52,56.47,56.52,10590.0,47.7844,47.8267,47.7844,47.8267,10590.0
2016-10-20 11:50:00,56.52,56.52,56.5,56.5,49339.0,47.8267,47.8267,47.8098,47.8098,49339.0
2016-10-20 11:55:00,56.5,56.57,56.5,56.57,40260.0,47.8098,47.8691,47.8098,47.8691,40260.0
2016-10-20 12:00:00,56.57,56.62,56.57,56.6,15666.0,47.8691,47.9114,47.8691,47.8944,15666.0
2016-10-20 12:05:00,56.59,56.61,56.58,56.58,12902.0,47.886,47.9029,47.8775,47.8775,12902.0
2016-10-20 12:10:00,56.58,56.58,56.56,56.57,11656.0,47.8775,47.8775,47.8606,47.8691,11656.0
2016-10-20 12:15:00,56.57,56.59,56.57,56.58,5407.0,47.8691,47.886,47.8691,47.8775,5407.0
2016-10-20 12:20:00,56.58,56.58,56.55,56.55,8060.0,47.8775,47.8775,47.8521,47.8521,8060.0
2016-10-20 12:25:00,56.55,56.56,56.53,56.56,8112.0,47.8521,47.8606,47.8352,47.8606,8112.0
2016-10-20 12:30:00,56.57,56.57,56.53,56.54,13989.0,47.8691,47.8691,47.8352,47.8437,13989.0
2016-10-20 12:35:00,56.54,56.57,56.53,56.55,17374.0,47.8437,47.8691,47.8352,47.8521,17374.0
2016-10-20 12:40:00,56.56,56.57,56.55,56.57,26610.0,47.8606,47.8691,47.8521,47.8691,26610.0
2016-10-20 12:45:00,56.56,56.56,56.54,56.54,7111.0,47.8606,47.8606,47.8437,47.8437,7111.0
2016-10-20 12:50:00,56.54,56.54,56.53,56.54,5100.0,47.8437,47.8437,47.8352,47.8437,5100.0
2016-10-20 12:55:00,56.54,56.55,56.52,56.53,17579.0,47.8437,47.8521,47.8267,47.8352,17579.0
2016-10-20 13:00:00,56.53,56.54,56.51,56.51,26591.0,47.8352,47.8437,47.8183,47.8183,26591.0
2016-10-20 13:05:00,56.52,56.54,56.51,56.53,4592.0,47.8267,47.8437,47.8183,47.8352,4592.0
2016-10-20 13:10:00,56.53,56.55,56.52,56.52,12245.0,47.8352,47.8521,47.8267,47.8267,12245.0
2016-10-20 13:15:00,56.52,56.54,56.5,56.51,12739.0,47.8267,47.8437,47.8098,47.8183,12739.0
2016-10-20 13:20:00,56.5,56.52,56.49,56.51,18987.0,47.8098,47.8267,47.8014,47.8183,18987.0
2016-10-20 13:25:00,56.51,56.54,56.5,56.54,5600.0,47.8183,47.8437,47.8098,47.8437,5600.0
2016-10-20 13:30:00,56.54,56.57,56.54,56.56,6864.0,47.8437,47.8691,47.8437,47.8606,6864.0
2016-10-20 13:35:00,56.55,56.57,56.54,56.56,6034.0,47.8521,47.8691,47.8437,47.8606,6034.0
2016-10-20 13:40:00,56.56,56.56,56.54,56.56,9288.0,47.8606,47.8606,47.8437,47.8606,9288.0
2016-10-20 13:45:00,56.56,56.56,56.48,56.48,21827.0,47.8606,47.8606,47.7929,47.7929,21827.0
2016-10-20 13:50:00,56.48,56.48,56.41,56.44,24629.0,47.7929,47.7929,47.7337,47.759,24629.0
2016-10-20 13:55:00,56.43,56.47,56.43,56.46,6551.0,47.7506,47.7844,47.7506,47.776,6551.0
2016-10-20 14:00:00,56.47,56.49,56.46,56.47,17313.0,47.7844,47.8014,47.776,47.7844,17313.0
2016-10-20 14:05:00,56.47,56.48,56.46,56.47,9741.0,47.7844,47.7929,47.776,47.7844,9741.0
2016-10-20 14:10:00,56.47,56.49,56.47,56.49,3703.0,47.7844,47.8014,47.7844,47.8014,3703.0
2016-10-20 14:15:00,56.49,56.49,56.47,56.49,31003.0,47.8014,47.8014,47.7844,47.8014,31003.0
2016-10-20 14:20:00,56.48,56.51,56.48,56.48,38889.0,47.7929,47.8183,47.7929,47.7929,38889.0
2016-10-20 14:25:00,56.48,56.51,56.46,56.51,13765.0,47.7929,47.8183,47.776,47.8183,13765.0
2016-10-20 14:30:00,56.52,56.52,56.5,56.51,18400.0,47.8267,47.8267,47.8098,47.8183,18400.0
2016-10-20 14:35:00,56.51,56.53,56.51,56.52,6847.0,47.8183,47.8352,47.8183,47.8267,6847.0
2016-10-20 14:40:00,56.51,56.52,56.5,56.51,12924.0,47.8183,47.8267,47.8098,47.8183,12924.0
2016-10-20 14:45:00,56.52,56.56,56.49,56.56,37451.0,47.8267,47.8606,47.8014,47.8606,37451.0
2016-10-20 14:50:00,56.56,56.56,56.53,56.53,5033.0,47.8606,47.8606,47.8352,47.8352,5033.0
2016-10-20 14:55:00,56.52,56.54,56.52,56.53,6322.0,47.8267,47.8437,47.8267,47.8352,6322.0
2016-10-20 15:00:00,56.54,56.54,56.5,56.51,9335.0,47.8437,47.8437,47.8098,47.8183,9335.0
2016-10-20 15:05:00,56.51,56.54,56.5,56.54,10681.0,47.8183,47.8437,47.8098,47.8437,10681.0
2016-10-20 15:10:00,56.54,56.56,56.53,56.55,13350.0,47.8437,47.8606,47.8352,47.8521,13350.0
2016-10-20 15:15:00,56.54,56.54,56.46,56.47,18091.0,47.8437,47.8437,47.776,47.7844,18091.0
2016-10-20 15:20:00,56.47,56.5,56.47,56.47,7923.0,47.7844,47.8098,47.7844,47.7844,7923.0
2016-10-20 15:25:00,56.47,56.47,56.45,56.46,15504.0,47.7844,47.7844,47.7675,47.776,15504.0
2016-10-20 15:30:00,56.45,56.46,56.42,56.43,22334.0,47.7675,47.776,47.7421,47.7506,22334.0
2016-10-20 15:35:00,56.43,56.44,56.42,56.43,15050.0,47.7506,47.759,47.7421,47.7506,15050.0
2016-10-20 15:40:00,56.43,56.44,56.42,56.43,6300.0,47.7506,47.759,47.7421,47.7506,6300.0
2016-10-20 15:45:00,56.44,56.46,56.42,56.46,20667.0,47.759,47.776,47.7421,47.776,20667.0
2016-10-20 15:50:00,56.46,56.46,56.42,56.43,54103.0,47.776,47.776,47.7421,47.7506,54103.0
2016-10-20 15:55:00,56.43,56.47,56.38,56.4,121488.0,47.7506,47.7844,47.7083,47.7252,121488.0
2016-10-21 09:30:00,55.97,55.97,55.89,55.96,42223.0,47.3613,47.3613,47.2936,47.3529,42223.0
2016-10-21 09:35:00,55.96,55.96,55.89,55.91,28425.0,47.3529,47.3529,47.2936,47.3106,28425.0
2016-10-21 09:40:00,55.92,55.97,55.9,55.92,22239.0,47.319,47.3613,47.3021,47.319,22239.0
2016-10-21 09:45:00,55.91,55.93,55.87,55.91,11457.0,47.3106,47.3275,47.2767,47.3106,11457.0
2016-10-21 09:50:00,55.9,55.96,55.89,55.94,44205.0,47.3021,47.3529,47.2936,47.336,44205.0
2016-10-21 09:55:00,55.94,55.97,55.94,55.96,8124.0,47.336,47.3613,47.336,47.3529,8124.0
2016-10-21 10:00:00,55.95,55.95,55.92,55.94,31058.0,47.3444,47.3444,47.319,47.336,31058.0
2016-10-21 10:05:00,55.94,55.99,55.94,55.99,20012.0,47.336,47.3783,47.336,47.3783,20012.0
2016-10-21 10:10:00,55.99,56.0,55.95,55.96,22033.0,47.3783,47.3867,47.3444,47.3529,22033.0
2016-10-21 10:15:00,55.97,56.04,55.96,56.03,15366.0,47.3613,47.4206,47.3529,47.4121,15366.0
2016-10-21 10:20:00,56.03,56.03,56.0,56.0,5989.0,47.4121,47.4121,47.3867,47.3867,5989.0
2016-10-21 10:25:00,56.0,56.01,56.0,56.01,4089.0,47.3867,47.3952,47.3867,47.3952,4089.0
2016-10-21 10:30:00,56.02,56.05,56.02,56.04,18095.0,47.4036,47.429,47.4036,47.4206,18095.0
2016-10-21 10:35:00,56.05,56.06,56.02,56.02,9566.0,47.429,47.4375,47.4036,47.4036,9566.0
2016-10-21 10:40:00,56.03,56.07,56.02,56.06,12078.0,47.4121,47.446,47.4036,47.4375,12078.0
2016-10-21 10:45:00,56.06,56.07,56.05,56.06,6400.0,47.4375,47.446,47.429,47.4375,6400.0
2016-10-21 10:50:00,56.06,56.06,56.01,56.02,12691.0,47.4375,47.4375,47.3952,47.4036,12691.0
2016-10-21 10:55:00,56.02,56.05,56.01,56.04,15640.0,47.4036,47.429,47.3952,47.4206,15640.0
2016-10-21 11:00:00,56.04,56.07,56.03,56.04,38756.0,47.4206,47.446,47.4121,47.4206,38756.0
2016-10-21 11:05:00,56.04,56.05,56.01,56.04,45312.0,47.4206,47.429,47.3952,47.4206,45312.0
2016-10-21 11:10:00,56.03,56.05,55.99,56.03,20910.0,47.4121,47.429,47.3783,47.4121,20910.0
2016-10-21 11:15:00,56.04,56.04,55.98,56.01,784646.0,47.4206,47.4206,47.3698,47.3952,784646.0
2016-10-21 11:20:00,56.01,56.02,55.98,55.98,38599.0,47.3952,47.4036,47.3698,47.3698,38599.0
2016-10-21 11:25:00,55.98,56.01,55.98,56.01,21991.0,47.3698,47.3952,47.3698,47.3952,21991.0
2016-10-21 11:30:00,56.01,56.03,55.99,56.02,238980.0,47.3952,47.4121,47.3783,47.4036,238980.0
2016-10-21 11:35:00,56.01,56.02,56.0,56.0,2812.0,47.3952,47.4036,47.3867,47.3867,2812.0
2016-10-21 11:40:00,56.0,56.02,56.0,56.01,14899.0,47.3867,47.4036,47.3867,47.3952,14899.0
2016-10-21 11:45:00,56.01,56.09,55.99,56.09,97827.0,47.3952,47.4629,47.3783,47.4629,97827.0
2016-10-21 11:50:00,56.09,56.1,56.08,56.09,10078.0,47.4629,47.4713,47.4544,47.4629,10078.0
2016-10-21 11:55:00,56.08,56.11,56.07,56.08,6390.0,47.4544,47.4798,47.446,47.4544,6390.0
2016-10-21 12:00:00,56.07,56.08,56.04,56.05,26747.0,47.446,47.4544,47.4206,47.429,26747.0
2016-10-21 12:05:00,56.05,56.06,56.04,56.06,7800.0,47.429,47.4375,47.4206,47.4375,7800.0
2016-10-21 12:10:00,56.06,56.07,56.06,56.07,2603.0,47.4375,47.446,47.4375,47.446,2603.0
2016-10-21 12:15:00,56.06,56.08,56.06,56.07,12255.0,47.4375,47.4544,47.4375,47.446,12255.0
2016-10-21 12:20:00,56.07,56.07,56.04,56.05,9895.0,47.446,47.446,47.4206,47.429,9895.0
2016-10-21 12:25:00,56.05,56.07,56.05,56.05,47249.0,47.429,47.446,47.429,47.429,47249.0
2016-10-21 12:30:00,56.05,56.08,56.05,56.06,74376.0,47.429,47.4544,47.429,47.4375,74376.0
2016-10-21 12:35:00,56.07,56.08,56.06,56.08,3400.0,47.446,47.4544,47.4375,47.4544,3400.0
2016-10-21 12:40:00,56.08,56.1,56.07,56.1,23332.0,47.4544,47.4713,47.446,47.4713,23332.0
2016-10-21 12:45:00,56.1,56.12,56.09,56.12,87430.0,47.4713,47.4883,47.4629,47.4883,87430.0
2016-10-21 12:50:00,56.11,56.11,56.09,56.1,9862.0,47.4798,47.4798,47.4629,47.4713,9862.0
2016-10-21 12:55:00,56.1,56.11,56.1,56.11,5230.0,47.4713,47.4798,47.4713,47.4798,5230.0
2016-10-21 13:00:00,56.11,56.12,56.09,56.1,16840.0,47.4798,47.4883,47.4629,47.4713,16840.0
2016-10-21 13:05:00,56.09,56.1,56.08,56.09,2430.0,47.4629,47.4713,47.4544,47.4629,2430.0
2016-10-21 13:10:00,56.09,56.1,56.09,56.09,5805.0,47.4629,47.4713,47.4629,47.4629,5805.0
2016-10-21 13:15:00,56.09,56.1,56.08,56.09,6099.0,47.4629,47.4713,47.4544,47.4629,6099.0
2016-10-21 13:20:00,56.1,56.1,56.07,56.07,6482.0,47.4713,47.4713,47.446,47.446,6482.0
2016-10-21 13:25:00,56.08,56.08,56.06,56.06,1700.0,47.4544,47.4544,47.4375,47.4375,1700.0
2016-10-21 13:30:00,56.06,56.06,56.04,56.06,14267.0,47.4375,47.4375,47.4206,47.4375,14267.0
2016-10-21 13:35:00,56.06,56.06,56.04,56.06,9584.0,47.4375,47.4375,47.4206,47.4375,9584.0
2016-10-21 13:40:00,56.07,56.08,56.06,56.08,7310.0,47.446,47.4544,47.4375,47.4544,7310.0
2016-10-21 13:45:00,56.08,56.11,56.08,56.11,14700.0,47.4544,47.4798,47.4544,47.4798,14700.0
2016-10-21 13:50:00,56.11,56.11,56.1,56.11,6200.0,47.4798,47.4798,47.4713,47.4798,6200.0
2016-10-21 13:55:00,56.11,56.12,56.08,56.11,18411.0,47.4798,47.4883,47.4544,47.4798,18411.0
2016-10-21 14:00:00,56.11,56.11,56.08,56.09,6247.0,47.4798,47.4798,47.4544,47.4629,6247.0
2016-10-21 14:05:00,56.09,56.12,56.09,56.12,4645.0,47.4629,47.4883,47.4629,47.4883,4645.0
2016-10-21 14:10:00,56.11,56.13,56.1,56.11,8229.0,47.4798,47.4967,47.4713,47.4798,8229.0
2016-10-21 14:15:00,56.12,56.13,56.11,56.13,16134.0,47.4883,47.4967,47.4798,47.4967,16134.0
2016-10-21 14:20:00,56.13,56.16,56.11,56.16,9940.0,47.4967,47.5221,47.4798,47.5221,9940.0
2016-10-21 14:25:00,56.16,56.16,56.13,56.14,9869.0,47.5221,47.5221,47.4967,47.5052,9869.0
2016-10-21 14:30:00,56.14,56.15,56.13,56.14,13259.0,47.5052,47.5137,47.4967,47.5052,13259.0
2016-10-21 14:35:00,56.14,56.16,56.14,56.16,10086.0,47.5052,47.5221,47.5052,47.5221,10086.0
2016-10-21 14:40:00,56.16,56.17,56.15,56.17,8974.0,47.5221,47.5306,47.5137,47.5306,8974.0
2016-10-21 14:45:00,56.17,56.18,56.15,56.17,3287.0,47.5306,47.539,47.5137,47.5306,3287.0
2016-10-21 14:50:00,56.17,56.18,56.17,56.17,6315.0,47.5306,47.539,47.5306,47.5306,6315.0
2016-10-21 14:55:00,56.17,56.2,56.16,56.2,7079.0,47.5306,47.556,47.5221,47.556,7079.0
2016-10-21 15:00:00,56.2,56.23,56.19,56.23,24316.0,47.556,47.5813,47.5475,47.5813,24316.0
2016-10-21 15:05:00,56.23,56.27,56.22,56.25,27811.0,47.5813,47.6152,47.5729,47.5983,27811.0
2016-10-21 15:10:00,56.24,56.24,56.21,56.21,6761.0,47.5898,47.5898,47.5644,47.5644,6761.0
2016-10-21 15:15:00,56.22,56.23,56.21,56.23,6852.0,47.5729,47.5813,47.5644,47.5813,6852.0
2016-10-21 15:20:00,56.22,56.22,56.18,56.2,23836.0,47.5729,47.5729,47.539,47.556,23836.0
2016-10-21 15:25:00,56.21,56.22,56.2,56.21,7200.0,47.5644,47.5729,47.556,47.5644,7200.0
2016-10-21 15:30:00,56.2,56.21,56.2,56.2,9290.0,47.556,47.5644,47.556,47.556,9290.0
2016-10-21 15:35:00,56.21,56.23,56.2,56.22,13975.0,47.5644,47.5813,47.556,47.5729,13975.0
2016-10-21 15:40:00,56.22,56.26,56.22,56.25,28573.0,47.5729,47.6067,47.5729,47.5983,28573.0
2016-10-21 15:45:00,56.25,56.27,56.24,56.25,68969.0,47.5983,47.6152,47.5898,47.5983,68969.0
2016-10-21 15:50:00,56.25,56.29,56.22,56.23,78838.0,47.5983,47.6321,47.5729,47.5813,78838.0
2016-10-21 15:55:00,56.23,56.23,56.19,56.2,276293.0,47.5813,47.5813,47.5475,47.556,276293.0
2016-10-24 09:30:00,56.87,56.87,56.73,56.79,27728.0,48.1229,48.1229,48.0044,48.0552,27728.0
2016-10-24 09:35:00,56.8,56.8,56.76,56.78,10811.0,48.0637,48.0637,48.0298,48.0468,10811.0
2016-10-24 09:40:00,56.78,56.79,56.72,56.77,23764.0,48.0468,48.0552,47.996,48.0383,23764.0
2016-10-24 09:45:00,56.78,56.8,56.75,56.78,27840.0,48.0468,48.0637,48.0214,48.0468,27840.0
2016-10-24 09:50:00,56.78,56.8,56.73,56.74,27958.0,48.0468,48.0637,48.0044,48.0129,27958.0
2016-10-24 09:55:00,56.74,56.75,56.7,56.7,24923.0,48.0129,48.0214,47.9791,47.9791,24923.0
2016-10-24 10:00:00,56.7,56.71,56.61,56.62,29419.0,47.9791,47.9875,47.9029,47.9114,29419.0
2016-10-24 10:05:00,56.62,56.65,56.6,56.61,14778.0,47.9114,47.9367,47.8944,47.9029,14778.0
2016-10-24 10:10:00,56.61,56.63,56.54,56.55,27279.0,47.9029,47.9198,47.8437,47.8521,27279.0
2016-10-24 10:15:00,56.56,56.6,56.56,56.58,10622.0,47.8606,47.8944,47.8606,47.8775,10622.0
2016-10-24 10:20:00,56.57,56.59,56.55,56.56,13243.0,47.8691,47.886,47.8521,47.8606,13243.0
2016-10-24 10:25:00,56.56,56.56,56.52,56.52,18376.0,47.8606,47.8606,47.8267,47.8267,18376.0
2016-10-24 10:30:00,56.52,56.56,56.51,56.55,8340.0,47.8267,47.8606,47.8183,47.8521,8340.0
2016-10-24 10:35:00,56.55,56.57,56.54,56.56,29099.0,47.8521,47.8691,47.8437,47.8606,29099.0
2016-10-24 10:40:00,56.57,56.58,56.51,56.51,42976.0,47.8691,47.8775,47.8183,47.8183,42976.0
2016-10-24 10:45:00,56.52,56.57,56.52,56.57,28006.0,47.8267,47.8691,47.8267,47.8691,28006.0
2016-10-24 10:50:00,56.56,56.57,56.55,56.55,17892.0,47.8606,47.8691,47.8521,47.8521,17892.0
2016-10-24 10:55:00,56.55,56.57,56.53,56.53,12634.0,47.8521,47.8691,47.8352,47.8352,12634.0
2016-10-24 11:00:00,56.53,56.54,56.5,56.51,65980.0,47.8352,47.8437,47.8098,47.8183,65980.0
2016-10-24 11:05:00,56.5,56.54,56.5,56.51,13104.0,47.8098,47.8437,47.8098,47.8183,13104.0
2016-10-24 11:10:00,56.51,56.53,56.5,56.52,7100.0,47.8183,47.8352,47.8098,47.8267,7100.0
2016-10-24 11:15:00,56.53,56.55,56.52,56.55,5200.0,47.8352,47.8521,47.8267,47.8521,5200.0
2016-10-24 11:20:00,56.55,56.55,56.49,56.49,11953.0,47.8521,47.8521,47.8014,47.8014,11953.0
2016-10-24 11:25:00,56.5,56.5,56.46,56.46,7300.0,47.8098,47.8098,47.776,47.776,7300.0
2016-10-24 11:30:00,56.47,56.51,56.46,56.49,15394.0,47.7844,47.8183,47.776,47.8014,15394.0
2016-10-24 11:35:00,56.48,56.49,56.47,56.48,3500.0,47.7929,47.8014,47.7844,47.7929,3500.0
2016-10-24 11:40:00,56.48,56.48,56.47,56.48,4300.0,47.7929,47.7929,47.7844,47.7929,4300.0
2016-10-24 11:45:00,56.47,56.49,56.47,56.48,5159.0,47.7844,47.8014,47.7844,47.7929,5159.0
2016-10-24 11:50:00,56.47,56.5,56.47,56.48,6128.0,47.7844,47.8098,47.7844,47.7929,6128.0
2016-10-24 11:55:00,56.48,56.49,56.45,56.45,4700.0,47.7929,47.8014,47.7675,47.7675,4700.0
2016-10-24 12:00:00,56.44,56.47,56.44,56.47,3824.0,47.759,47.7844,47.759,47.7844,3824.0
2016-10-24 12:05:00,56.47,56.47,56.45,56.47,5265.0,47.7844,47.7844,47.7675,47.7844,5265.0
2016-10-24 12:10:00,56.47,56.47,56.46,56.47,2200.0,47.7844,47.7844,47.776,47.7844,2200.0
2016-10-24 12:15:00,56.47,56.47,56.45,56.45,11080.0,47.7844,47.7844,47.7675,47.7675,11080.0
2016-10-24 12:20:00,56.45,56.45,56.41,56.41,9894.0,47.7675,47.7675,47.7337,47.7337,9894.0
2016-10-24 12:25:00,56.42,56.42,56.39,56.39,14825.0,47.7421,47.7421,47.7167,47.7167,14825.0
2016-10-24 12:30:00,56.4,56.45,56.39,56.45,19490.0,47.7252,47.7675,47.7167,47.7675,19490.0
2016-10-24 12:35:00,56.45,56.46,56.42,56.43,25286.0,47.7675,47.776,47.7421,47.7506,25286.0
2016-10-24 12:40:00,56.42,56.46,56.41,56.45,8840.0,47.7421,47.776,47.7337,47.7675,8840.0
2016-10-24 12:45:00,56.45,56.45,56.43,56.44,5807.0,47.7675,47.7675,47.7506,47.759,5807.0
2016-10-24 12:50:00,56.44,56.49,56.43,56.48,11456.0,47.759,47.8014,47.7506,47.7929,11456.0
2016-10-24 12:55:00,56.48,56.49,56.47,56.48,4681.0,47.7929,47.8014,47.7844,47.7929,4681.0
2016-10-24 13:00:00,56.48,56.51,56.47,56.5,11400.0,47.7929,47.8183,47.7844,47.8098,11400.0
2016-10-24 13:05:00,56.5,56.51,56.48,56.51,26073.0,47.8098,47.8183,47.7929,47.8183,26073.0
2016-10-24 13:10:00,56.51,56.51,56.48,56.49,9500.0,47.8183,47.8183,47.7929,47.8014,9500.0
2016-10-24 13:15:00,56.48,56.49,56.47,56.49,4789.0,47.7929,47.8014,47.7844,47.8014,4789.0
2016-10-24 13:20:00,56.49,56.5,56.47,56.5,6800.0,47.8014,47.8098,47.7844,47.8098,6800.0
2016-10-24 13:25:00,56.5,56.5,56.49,56.5,3300.0,47.8098,47.8098,47.8014,47.8098,3300.0
2016-10-24 13:30:00,56.5,56.51,56.48,56.5,7659.0,47.8098,47.8183,47.7929,47.8098,7659.0
2016-10-24 13:35:00,56.5,56.5,56.49,56.5,1891.0,47.8098,47.8098,47.8014,47.8098,1891.0
2016-10-24 13:40:00,56.49,56.5,56.49,56.5,3814.0,47.8014,47.8098,47.8014,47.8098,3814.0
2016-10-24 13:45:00,56.5,56.52,56.49,56.51,17019.0,47.8098,47.8267,47.8014,47.8183,17019.0
2016-10-24 13:50:00,56.51,56.53,56.5,56.51,6327.0,47.8183,47.8352,47.8098,47.8183,6327.0
2016-10-24 13:55:00,56.51,56.52,56.49,56.51,6796.0,47.8183,47.8267,47.8014,47.8183,6796.0
2016-10-24 14:00:00,56.51,56.52,56.5,56.51,4700.0,47.8183,47.8267,47.8098,47.8183,4700.0
2016-10-24 14:05:00,56.51,56.51,56.49,56.51,4405.0,47.8183,47.8183,47.8014,47.8183,4405.0
2016-10-24 14:10:00,56.51,56.51,56.5,56.51,4700.0,47.8183,47.8183,47.8098,47.8183,4700.0
2016-10-24 14:15:00,56.5,56.51,56.48,56.5,7780.0,47.8098,47.8183,47.7929,47.8098,7780.0
2016-10-24 14:20:00,56.5,56.51,56.49,56.51,4809.0,47.8098,47.8183,47.8014,47.8183,4809.0
2016-10-24 14:25:00,56.51,56.52,56.49,56.52,8400.0,47.8183,47.8267,47.8014,47.8267,8400.0
2016-10-24 14:30:00,56.52,56.53,56.51,56.53,6497.0,47.8267,47.8352,47.8183,47.8352,6497.0
2016-10-24 14:35:00,56.53,56.57,56.52,56.53,17861.0,47.8352,47.8691,47.8267,47.8352,17861.0
2016-10-24 14:40:00,56.53,56.53,56.52,56.53,6400.0,47.8352,47.8352,47.8267,47.8352,6400.0
2016-10-24 14:45:00,56.53,56.53,56.51,56.52,4400.0,47.8352,47.8352,47.8183,47.8267,4400.0
2016-10-24 14:50:00,56.52,56.53,56.51,56.52,6000.0,47.8267,47.8352,47.8183,47.8267,6000.0
2016-10-24 14:55:00,56.52,56.53,56.51,56.52,5630.0,47.8267,47.8352,47.8183,47.8267,5630.0
2016-10-24 15:00:00,56.52,56.53,56.51,56.53,4761.0,47.8267,47.8352,47.8183,47.8352,4761.0
2016-10-24 15:05:00,56.52,56.53,56.51,56.52,5503.0,47.8267,47.8352,47.8183,47.8267,5503.0
2016-10-24 15:10:00,56.51,56.52,56.49,56.5,9846.0,47.8183,47.8267,47.8014,47.8098,9846.0
2016-10-24 15:15:00,56.5,56.5,56.49,56.5,5900.0,47.8098,47.8098,47.8014,47.8098,5900.0
2016-10-24 15:20:00,56.5,56.5,56.48,56.48,5985.0,47.8098,47.8098,47.7929,47.7929,5985.0
2016-10-24 15:25:00,56.48,56.49,56.47,56.49,8227.0,47.7929,47.8014,47.7844,47.8014,8227.0
2016-10-24 15:30:00,56.48,56.49,56.45,56.46,14750.0,47.7929,47.8014,47.7675,47.776,14750.0
2016-10-24 15:35:00,56.47,56.47,56.45,56.47,14922.0,47.7844,47.7844,47.7675,47.7844,14922.0
2016-10-24 15:40:00,56.47,56.47,56.44,56.47,33199.0,47.7844,47.7844,47.759,47.7844,33199.0
2016-10-24 15:45:00,56.47,56.47,56.45,56.47,18196.0,47.7844,47.7844,47.7675,47.7844,18196.0
2016-10-24 15:50:00,56.47,56.5,56.46,56.5,23795.0,47.7844,47.8098,47.776,47.8098,23795.0
2016-10-24 15:55:00,56.49,56.51,56.47,56.48,152991.0,47.8014,47.8183,47.7844,47.7929,152991.0
2016-10-25 09:30:00,56.49,56.49,56.31,56.37,48930.0,47.8014,47.8014,47.649,47.6998,48930.0
2016-10-25 09:35:00,56.37,56.42,56.35,56.41,17905.0,47.6998,47.7421,47.6829,47.7337,17905.0
2016-10-25 09:40:00,56.41,56.44,56.41,56.41,16044.0,47.7337,47.759,47.7337,47.7337,16044.0
2016-10-25 09:45:00,56.4,56.44,56.37,56.38,14700.0,47.7252,47.759,47.6998,47.7083,14700.0
2016-10-25 09:50:00,56.39,56.41,56.39,56.4,7920.0,47.7167,47.7337,47.7167,47.7252,7920.0
2016-10-25 09:55:00,56.4,56.46,56.4,56.44,14826.0,47.7252,47.776,47.7252,47.759,14826.0
2016-10-25 10:00:00,56.44,56.5,56.43,56.5,12441.0,47.759,47.8098,47.7506,47.8098,12441.0
2016-10-25 10:05:00,56.5,56.52,56.48,56.5,8548.0,47.8098,47.8267,47.7929,47.8098,8548.0
2016-10-25 10:10:00,56.51,56.51,56.44,56.47,10338.0,47.8183,47.8183,47.759,47.7844,10338.0
2016-10-25 10:15:00,56.46,56.46,56.41,56.43,8803.0,47.776,47.776,47.7337,47.7506,8803.0
2016-10-25 10:20:00,56.44,56.44,56.37,56.38,33956.0,47.759,47.759,47.6998,47.7083,33956.0
2016-10-25 10:25:00,56.37,56.41,56.36,56.4,24379.0,47.6998,47.7337,47.6914,47.7252,24379.0
2016-10-25 10:30:00,56.39,56.39,56.36,56.39,13172.0,47.7167,47.7167,47.6914,47.7167,13172.0
2016-10-25 10:35:00,56.39,56.42,56.39,56.39,15500.0,47.7167,47.7421,47.7167,47.7167,15500.0
2016-10-25 10:40:00,56.39,56.39,56.34,56.34,17611.0,47.7167,47.7167,47.6744,47.6744,17611.0
2016-10-25 10:45:00,56.35,56.35,56.32,56.33,23059.0,47.6829,47.6829,47.6575,47.666,23059.0
2016-10-25 10:50:00,56.33,56.34,56.32,56.33,21530.0,47.666,47.6744,47.6575,47.666,21530.0
2016-10-25 10:55:00,56.33,56.33,56.29,56.32,32481.0,47.666,47.666,47.6321,47.6575,32481.0
2016-10-25 11:00:00,56.32,56.33,56.31,56.33,23384.0,47.6575,47.666,47.649,47.666,23384.0
2016-10-25 11:05:00,56.33,56.38,56.31,56.38,81154.0,47.666,47.7083,47.649,47.7083,81154.0
2016-10-25 11:10:00,56.38,56.4,56.35,56.35,42949.0,47.7083,47.7252,47.6829,47.6829,42949.0
2016-10-25 11:15:00,56.35,56.38,56.34,56.37,13217.0,47.6829,47.7083,47.6744,47.6998,13217.0
2016-10-25 11:20:00,56.37,56.39,56.35,56.39,14228.0,47.6998,47.7167,47.6829,47.7167,14228.0
2016-10-25 11:25:00,56.4,56.47,56.4,56.47,11043.0,47.7252,47.7844,47.7252,47.7844,11043.0
2016-10-25 11:30:00,56.48,56.53,56.47,56.49,22539.0,47.7929,47.8352,47.7844,47.8014,22539.0
2016-10-25 11:35:00,56.5,56.53,56.5,56.5,6454.0,47.8098,47.8352,47.8098,47.8098,6454.0
2016-10-25 11:40:00,56.51,56.52,56.48,56.5,17363.0,47.8183,47.8267,47.7929,47.8098,17363.0
2016-10-25 11:45:00,56.51,56.53,56.51,56.51,3370.0,47.8183,47.8352,47.8183,47.8183,3370.0
2016-10-25 11:50:00,56.51,56.52,56.49,56.51,6970.0,47.8183,47.8267,47.8014,47.8183,6970.0
2016-10-25 11:55:00,56.5,56.51,56.49,56.51,2600.0,47.8098,47.8183,47.8014,47.8183,2600.0
2016-10-25 12:00:00,56.51,56.54,56.49,56.53,12700.0,47.8183,47.8437,47.8014,47.8352,12700.0
2016-10-25 12:05:00,56.53,56.53,56.48,56.51,57279.0,47.8352,47.8352,47.7929,47.8183,57279.0
2016-10-25 12:10:00,56.5,56.52,56.49,56.5,9609.0,47.8098,47.8267,47.8014,47.8098,9609.0
2016-10-25 12:15:00,56.49,56.49,56.45,56.49,59349.0,47.8014,47.8014,47.7675,47.8014,59349.0
2016-10-25 12:20:00,56.5,56.5,56.49,56.49,5400.0,47.8098,47.8098,47.8014,47.8014,5400.0
2016-10-25 12:25:00,56.5,56.51,56.48,56.49,7072.0,47.8098,47.8183,47.7929,47.8014,7072.0
2016-10-25 12:30:00,56.49,56.51,56.47,56.5,11412.0,47.8014,47.8183,47.7844,47.8098,11412.0
2016-10-25 12:35:00,56.5,56.51,56.47,56.51,5942.0,47.8098,47.8183,47.7844,47.8183,5942.0
2016-10-25 12:40:00,56.51,56.51,56.49,56.49,3300.0,47.8183,47.8183,47.8014,47.8014,3300.0
2016-10-25 12:45:00,56.5,56.54,56.49,56.52,17753.0,47.8098,47.8437,47.8014,47.8267,17753.0
2016-10-25 12:50:00,56.51,56.51,56.49,56.5,3900.0,47.8183,47.8183,47.8014,47.8098,3900.0
2016-10-25 12:55:00,56.5,56.51,56.49,56.51,7947.0,47.8098,47.8183,47.8014,47.8183,7947.0
2016-10-25 13:00:00,56.5,56.5,56.47,56.48,7441.0,47.8098,47.8098,47.7844,47.7929,7441.0
2016-10-25 13:05:00,56.48,56.5,56.48,56.48,6679.0,47.7929,47.8098,47.7929,47.7929,6679.0
2016-10-25 13:10:00,56.48,56.49,56.46,56.48,16311.0,47.7929,47.8014,47.776,47.7929,16311.0
2016-10-25 13:15:00,56.48,56.5,56.48,56.49,4183.0,47.7929,47.8098,47.7929,47.8014,4183.0
2016-10-25 13:20:00,56.49,56.52,56.49,56.51,13470.0,47.8014,47.8267,47.8014,47.8183,13470.0
2016-10-25 13:25:00,56.51,56.51,56.48,56.48,5900.0,47.8183,47.8183,47.7929,47.7929,5900.0
2016-10-25 13:30:00,56.48,56.5,56.46,56.5,10392.0,47.7929,47.8098,47.776,47.8098,10392.0
2016-10-25 13:35:00,56.5,56.51,56.49,56.5,5600.0,47.8098,47.8183,47.8014,47.8098,5600.0
2016-10-25 13:40:00,56.5,56.5,56.48,56.48,8611.0,47.8098,47.8098,47.7929,47.7929,8611.0
2016-10-25 13:45:00,56.48,56.49,56.48,56.48,8900.0,47.7929,47.8014,47.7929,47.7929,8900.0
2016-10-25 13:50:00,56.49,56.49,56.48,56.48,9872.0,47.8014,47.8014,47.7929,47.7929,9872.0
2016-10-25 13:55:00,56.48,56.49,56.48,56.49,10868.0,47.7929,47.8014,47.7929,47.8014,10868.0
2016-10-25 14:00:00,56.49,56.5,56.48,56.5,13861.0,47.8014,47.8098,47.7929,47.8098,13861.0
2016-10-25 14:05:00,56.49,56.51,56.48,56.51,14959.0,47.8014,47.8183,47.7929,47.8183,14959.0
2016-10-25 14:10:00,56.51,56.51,56.48,56.5,14927.0,47.8183,47.8183,47.7929,47.8098,14927.0
2016-10-25 14:15:00,56.49,56.51,56.48,56.51,13800.0,47.8014,47.8183,47.7929,47.8183,13800.0
2016-10-25 14:20:00,56.51,56.52,56.5,56.52,10394.0,47.8183,47.8267,47.8098,47.8267,10394.0
2016-10-25 14:25:00,56.52,56.53,56.5,56.52,26436.0,47.8267,47.8352,47.8098,47.8267,26436.0
2016-10-25 14:30:00,56.52,56.53,56.5,56.5,14227.0,47.8267,47.8352,47.8098,47.8098,14227.0
2016-10-25 14:35:00,56.51,56.51,56.49,56.51,28150.0,47.8183,47.8183,47.8014,47.8183,28150.0
2016-10-25 14:40:00,56.51,56.51,56.48,56.49,26417.0,47.8183,47.8183,47.7929,47.8014,26417.0
2016-10-25 14:45:00,56.49,56.5,56.47,56.48,17783.0,47.8014,47.8098,47.7844,47.7929,17783.0
2016-10-25 14:50:00,56.48,56.49,56.46,56.48,13299.0,47.7929,47.8014,47.776,47.7929,13299.0
2016-10-25 14:55:00,56.48,56.48,56.46,56.48,12034.0,47.7929,47.7929,47.776,47.7929,12034.0
2016-10-25 15:00:00,56.48,56.48,56.45,56.45,17206.0,47.7929,47.7929,47.7675,47.7675,17206.0
2016-10-25 15:05:00,56.46,56.48,56.45,56.48,23868.0,47.776,47.7929,47.7675,47.7929,23868.0
2016-10-25 15:10:00,56.48,56.48,56.46,56.47,13633.0,47.7929,47.7929,47.776,47.7844,13633.0
2016-10-25 15:15:00,56.46,56.47,56.45,56.46,34844.0,47.776,47.7844,47.7675,47.776,34844.0
2016-10-25 15:20:00,56.46,56.48,56.46,56.48,15848.0,47.776,47.7929,47.776,47.7929,15848.0
2016-10-25 15:25:00,56.48,56.48,56.46,56.48,20573.0,47.7929,47.7929,47.776,47.7929,20573.0
2016-10-25 15:30:00,56.48,56.49,56.47,56.48,15402.0,47.7929,47.8014,47.7844,47.7929,15402.0
2016-10-25 15:35:00,56.48,56.48,56.47,56.47,18105.0,47.7929,47.7929,47.7844,47.7844,18105.0
2016-10-25 15:40:00,56.47,56.48,56.46,56.47,27524.0,47.7844,47.7929,47.776,47.7844,27524.0
2016-10-25 15:45:00,56.47,56.49,56.45,56.49,42917.0,47.7844,47.8014,47.7675,47.8014,42917.0
2016-10-25 15:50:00,56.48,56.49,56.47,56.48,42418.0,47.7929,47.8014,47.7844,47.7929,42418.0
2016-10-25 15:55:00,56.48,56.51,56.48,56.5,64011.0,47.7929,47.8183,47.7929,47.8098,64011.0
2016-10-26 09:30:00,55.77,55.77,55.59,55.59,45676.0,47.1921,47.1921,47.0398,47.0398,45676.0
2016-10-26 09:35:00,55.59,55.72,55.59,55.68,45512.0,47.0398,47.1498,47.0398,47.1159,45512.0
2016-10-26 09:40:00,55.69,55.72,55.68,55.7,18266.0,47.1244,47.1498,47.1159,47.1329,18266.0
2016-10-26 09:45:00,55.7,55.7,55.62,55.63,31974.0,47.1329,47.1329,47.0652,47.0736,31974.0
2016-10-26 09:50:00,55.63,55.64,55.56,55.62,47630.0,47.0736,47.0821,47.0144,47.0652,47630.0
2016-10-26 09:55:00,55.61,55.61,55.54,55.55,39595.0,47.0567,47.0567,46.9975,47.0059,39595.0
2016-10-26 10:00:00,55.55,55.59,55.53,55.56,40595.0,47.0059,47.0398,46.989,47.0144,40595.0
2016-10-26 10:05:00,55.56,55.59,55.53,55.57,41817.0,47.0144,47.0398,46.989,47.0229,41817.0
2016-10-26 10:10:00,55.57,55.6,55.56,55.58,25390.0,47.0229,47.0482,47.0144,47.0313,25390.0
2016-10-26 10:15:00,55.59,55.63,55.56,55.58,13582.0,47.0398,47.0736,47.0144,47.0313,13582.0
2016-10-26 10:20:00,55.58,55.6,55.57,55.6,7919.0,47.0313,47.0482,47.0229,47.0482,7919.0
2016-10-26 10:25:00,55.59,55.61,55.53,55.55,29907.0,47.0398,47.0567,46.989,47.0059,29907.0
2016-10-26 10:30:00,55.55,55.69,55.54,55.68,58560.0,47.0059,47.1244,46.9975,47.1159,58560.0
2016-10-26 10:35:00,55.68,55.74,55.67,55.7,50881.0,47.1159,47.1667,47.1075,47.1329,50881.0
2016-10-26 10:40:00,55.7,55.7,55.66,55.67,25693.0,47.1329,47.1329,47.099,47.1075,25693.0
2016-10-26 10:45:00,55.68,55.76,55.68,55.74,21583.0,47.1159,47.1836,47.1159,47.1667,21583.0
2016-10-26 10:50:00,55.74,55.77,55.71,55.71,21701.0,47.1667,47.1921,47.1413,47.1413,21701.0
2016-10-26 10:55:00,55.7,55.8,55.7,55.8,31865.0,47.1329,47.2175,47.1329,47.2175,31865.0
2016-10-26 11:00:00,55.8,55.83,55.78,55.81,97253.0,47.2175,47.2429,47.2006,47.2259,97253.0
2016-10-26 11:05:00,55.82,55.86,55.82,55.83,155208.0,47.2344,47.2683,47.2344,47.2429,155208.0
2016-10-26 11:10:00,55.83,55.84,55.8,55.81,14147.0,47.2429,47.2513,47.2175,47.2259,14147.0
2016-10-26 11:15:00,55.81,55.81,55.74,55.74,25055.0,47.2259,47.2259,47.1667,47.1667,25055.0
2016-10-26 11:20:00,55.74,55.75,55.72,55.75,10302.0,47.1667,47.1752,47.1498,47.1752,10302.0
2016-10-26 11:25:00,55.74,55.79,55.73,55.79,12321.0,47.1667,47.209,47.1583,47.209,12321.0
2016-10-26 11:30:00,55.79,55.82,55.78,55.78,18813.0,47.209,47.2344,47.2006,47.2006,18813.0
2016-10-26 11:35:00,55.78,55.78,55.74,55.76,5911.0,47.2006,47.2006,47.1667,47.1836,5911.0
2016-10-26 11:40:00,55.76,55.76,55.73,55.74,5688.0,47.1836,47.1836,47.1583,47.1667,5688.0
2016-10-26 11:45:00,55.73,55.75,55.72,55.73,4280.0,47.1583,47.1752,47.1498,47.1583,4280.0
2016-10-26 11:50:00,55.74,55.78,55.73,55.76,6256.0,47.1667,47.2006,47.1583,47.1836,6256.0
2016-10-26 11:55:00,55.76,55.77,55.72,55.72,4601.0,47.1836,47.1921,47.1498,47.1498,4601.0
2016-10-26 12:00:00,55.73,55.77,55.73,55.75,5411.0,47.1583,47.1921,47.1583,47.1752,5411.0
2016-10-26 12:05:00,55.75,55.78,55.75,55.77,6561.0,47.1752,47.2006,47.1752,47.1921,6561.0
2016-10-26 12:10:00,55.77,55.78,55.77,55.78,2300.0,47.1921,47.2006,47.1921,47.2006,2300.0
2016-10-26 12:15:00,55.78,55.79,55.77,55.78,4800.0,47.2006,47.209,47.1921,47.2006,4800.0
2016-10-26 12:20:00,55.78,55.8,55.77,55.78,18043.0,47.2006,47.2175,47.1921,47.2006,18043.0
2016-10-26 12:25:00,55.78,55.79,55.76,55.77,2440.0,47.2006,47.209,47.1836,47.1921,2440.0
2016-10-26 12:30:00,55.77,55.78,55.75,55.76,3515.0,47.1921,47.2006,47.1752,47.1836,3515.0
2016-10-26 12:35:00,55.76,55.76,55.74,55.76,3254.0,47.1836,47.1836,47.1667,47.1836,3254.0
2016-10-26 12:40:00,55.76,55.77,55.76,55.76,2955.0,47.1836,47.1921,47.1836,47.1836,2955.0
2016-10-26 12:45:00,55.76,55.78,55.75,55.76,7912.0,47.1836,47.2006,47.1752,47.1836,7912.0
2016-10-26 12:50:00,55.77,55.78,55.76,55.77,24982.0,47.1921,47.2006,47.1836,47.1921,24982.0
2016-10-26 12:55:00,55.76,55.77,55.73,55.73,5800.0,47.1836,47.1921,47.1583,47.1583,5800.0
2016-10-26 13:00:00,55.73,55.74,55.72,55.74,2855.0,47.1583,47.1667,47.1498,47.1667,2855.0
2016-10-26 13:05:00,55.73,55.75,55.7,55.71,38234.0,47.1583,47.1752,47.1329,47.1413,38234.0
2016-10-26 13:10:00,55.7,55.71,55.69,55.69,25768.0,47.1329,47.1413,47.1244,47.1244,25768.0
2016-10-26 13:15:00,55.69,55.72,55.69,55.71,58459.0,47.1244,47.1498,47.1244,47.1413,58459.0
2016-10-26 13:20:00,55.71,55.72,55.68,55.7,63290.0,47.1413,47.1498,47.1159,47.1329,63290.0
2016-10-26 13:25:00,55.69,55.69,55.67,55.68,5000.0,47.1244,47.1244,47.1075,47.1159,5000.0
2016-10-26 13:30:00,55.68,55.68,55.66,55.66,3118.0,47.1159,47.1159,47.099,47.099,3118.0
2016-10-26 13:35:00,55.66,55.67,55.63,55.65,7741.0,47.099,47.1075,47.0736,47.0906,7741.0
2016-10-26 13:40:00,55.65,55.65,55.61,55.64,6955.0,47.0906,47.0906,47.0567,47.0821,6955.0
2016-10-26 13:45:00,55.64,55.67,55.63,55.66,17300.0,47.0821,47.1075,47.0736,47.099,17300.0
2016-10-26 13:50:00,55.67,55.67,55.63,55.63,14554.0,47.1075,47.1075,47.0736,47.0736,14554.0
2016-10-26 13:55:00,55.62,55.65,55.61,55.64,6672.0,47.0652,47.0906,47.0567,47.0821,6672.0
2016-10-26 14:00:00,55.65,55.65,55.59,55.6,8858.0,47.0906,47.0906,47.0398,47.0482,8858.0
2016-10-26 14:05:00,55.59,55.63,55.57,55.62,18254.0,47.0398,47.0736,47.0229,47.0652,18254.0
2016-10-26 14:10:00,55.63,55.68,55.63,55.67,49584.0,47.0736,47.1159,47.0736,47.1075,49584.0
2016-10-26 14:15:00,55.67,55.69,55.64,55.64,17600.0,47.1075,47.1244,47.0821,47.0821,17600.0
2016-10-26 14:20:00,55.64,55.66,55.63,55.64,16705.0,47.0821,47.099,47.0736,47.0821,16705.0
2016-10-26 14:25:00,55.64,55.66,55.64,55.65,16493.0,47.0821,47.099,47.0821,47.0906,16493.0
2016-10-26 14:30:00,55.65,55.66,55.63,55.65,8000.0,47.0906,47.099,47.0736,47.0906,8000.0
2016-10-26 14:35:00,55.65,55.68,55.65,55.67,3989.0,47.0906,47.1159,47.0906,47.1075,3989.0
2016-10-26 14:40:00,55.67,55.69,55.66,55.69,27141.0,47.1075,47.1244,47.099,47.1244,27141.0
2016-10-26 14:45:00,55.69,55.69,55.66,55.66,6300.0,47.1244,47.1244,47.099,47.099,6300.0
2016-10-26 14:50:00,55.66,55.67,55.65,55.67,2808.0,47.099,47.1075,47.0906,47.1075,2808.0
2016-10-26 14:55:00,55.67,55.71,55.67,55.7,10908.0,47.1075,47.1413,47.1075,47.1329,10908.0
2016-10-26 15:00:00,55.69,55.71,55.68,55.68,43140.0,47.1244,47.1413,47.1159,47.1159,43140.0
2016-10-26 15:05:00,55.68,55.69,55.65,55.65,6900.0,47.1159,47.1244,47.0906,47.0906,6900.0
2016-10-26 15:10:00,55.65,55.66,55.65,55.66,4770.0,47.0906,47.099,47.0906,47.099,4770.0
2016-10-26 15:15:00,55.66,55.66,55.65,55.65,7500.0,47.099,47.099,47.0906,47.0906,7500.0
2016-10-26 15:20:00,55.66,55.68,55.65,55.68,12467.0,47.099,47.1159,47.0906,47.1159,12467.0
2016-10-26 15:25:00,55.69,55.69,55.66,55.66,6413.0,47.1244,47.1244,47.099,47.099,6413.0
2016-10-26 15:30:00,55.66,55.68,55.66,55.66,6866.0,47.099,47.1159,47.099,47.099,6866.0
2016-10-26 15:35:00,55.66,55.66,55.6,55.61,12138.0,47.099,47.099,47.0482,47.0567,12138.0
2016-10-26 15:40:00,55.6,55.62,55.6,55.62,6178.0,47.0482,47.0652,47.0482,47.0652,6178.0
2016-10-26 15:45:00,55.62,55.64,55.6,55.6,101888.0,47.0652,47.0821,47.0482,47.0482,101888.0
2016-10-26 15:50:00,55.61,55.61,55.6,55.61,14992.0,47.0567,47.0567,47.0482,47.0567,14992.0
2016-10-26 15:55:00,55.61,55.62,55.57,55.6,121735.0,47.0567,47.0652,47.0229,47.0482,121735.0
2016-10-27 09:30:00,55.72,55.82,55.67,55.7,33705.0,47.1498,47.2344,47.1075,47.1329,33705.0
2016-10-27 09:35:00,55.7,55.7,55.59,55.6,25786.0,47.1329,47.1329,47.0398,47.0482,25786.0
2016-10-27 09:40:00,55.59,55.61,55.56,55.59,19773.0,47.0398,47.0567,47.0144,47.0398,19773.0
2016-10-27 09:45:00,55.59,55.59,55.55,55.55,24604.0,47.0398,47.0398,47.0059,47.0059,24604.0
2016-10-27 09:50:00,55.55,55.59,55.54,55.59,15014.0,47.0059,47.0398,46.9975,47.0398,15014.0
2016-10-27 09:55:00,55.59,55.63,55.59,55.62,10517.0,47.0398,47.0736,47.0398,47.0652,10517.0
2016-10-27 10:00:00,55.63,55.63,55.5,55.51,25270.0,47.0736,47.0736,46.9636,46.9721,25270.0
2016-10-27 10:05:00,55.52,55.56,55.48,55.49,39500.0,46.9806,47.0144,46.9467,46.9552,39500.0
2016-10-27 10:10:00,55.49,55.49,55.41,55.42,75087.0,46.9552,46.9552,46.8875,46.8959,75087.0
2016-10-27 10:15:00,55.41,55.43,55.29,55.31,53009.0,46.8875,46.9044,46.7859,46.8029,53009.0
2016-10-27 10:20:00,55.3,55.3,55.23,55.24,14208.0,46.7944,46.7944,46.7352,46.7436,14208.0
2016-10-27 10:25:00,55.24,55.32,55.24,55.31,33537.0,46.7436,46.8113,46.7436,46.8029,33537.0
2016-10-27 10:30:00,55.32,55.32,55.28,55.29,157578.0,46.8113,46.8113,46.7775,46.7859,157578.0
2016-10-27 10:35:00,55.29,55.31,55.24,55.25,43764.0,46.7859,46.8029,46.7436,46.7521,43764.0
2016-10-27 10:40:00,55.26,55.28,55.26,55.28,9349.0,46.7605,46.7775,46.7605,46.7775,9349.0
2016-10-27 10:45:00,55.28,55.32,55.28,55.32,15284.0,46.7775,46.8113,46.7775,46.8113,15284.0
2016-10-27 10:50:00,55.32,55.33,55.29,55.29,28959.0,46.8113,46.8198,46.7859,46.7859,28959.0
2016-10-27 10:55:00,55.29,55.29,55.24,55.24,15805.0,46.7859,46.7859,46.7436,46.7436,15805.0
2016-10-27 11:00:00,55.24,55.32,55.24,55.31,34386.0,46.7436,46.8113,46.7436,46.8029,34386.0
2016-10-27 11:05:00,55.31,55.39,55.3,55.39,79693.0,46.8029,46.8705,46.7944,46.8705,79693.0
2016-10-27 11:10:00,55.39,55.41,55.37,55.38,83737.0,46.8705,46.8875,46.8536,46.8621,83737.0
2016-10-27 11:15:00,55.38,55.44,55.38,55.44,6777.0,46.8621,46.9129,46.8621,46.9129,6777.0
2016-10-27 11:20:00,55.44,55.46,55.42,55.43,19968.0,46.9129,46.9298,46.8959,46.9044,19968.0
2016-10-27 11:25:00,55.43,55.44,55.41,55.43,11671.0,46.9044,46.9129,46.8875,46.9044,11671.0
2016-10-27 11:30:00,55.42,55.47,55.41,55.41,19692.0,46.8959,46.9382,46.8875,46.8875,19692.0
2016-10-27 11:35:00,55.41,55.43,55.37,55.41,13937.0,46.8875,46.9044,46.8536,46.8875,13937.0
2016-10-27 11:40:00,55.41,55.41,55.35,55.38,8086.0,46.8875,46.8875,46.8367,46.8621,8086.0
2016-10-27 11:45:00,55.4,55.44,55.4,55.42,10237.0,46.879,46.9129,46.879,46.8959,10237.0
2016-10-27 11:50:00,55.41,55.44,55.41,55.41,11629.0,46.8875,46.9129,46.8875,46.8875,11629.0
2016-10-27 11:55:00,55.43,55.5,55.43,55.48,22009.0,46.9044,46.9636,46.9044,46.9467,22009.0
2016-10-27 12:00:00,55.49,55.5,55.47,55.48,30188.0,46.9552,46.9636,46.9382,46.9467,30188.0
2016-10-27 12:05:00,55.48,55.51,55.47,55.49,12398.0,46.9467,46.9721,46.9382,46.9552,12398.0
2016-10-27 12:10:00,55.5,55.5,55.46,55.47,29865.0,46.9636,46.9636,46.9298,46.9382,29865.0
2016-10-27 12:15:00,55.47,55.48,55.43,55.44,8648.0,46.9382,46.9467,46.9044,46.9129,8648.0
2016-10-27 12:20:00,55.44,55.45,55.41,55.43,9343.0,46.9129,46.9213,46.8875,46.9044,9343.0
2016-10-27 12:25:00,55.45,55.46,55.44,55.44,4103.0,46.9213,46.9298,46.9129,46.9129,4103.0
2016-10-27 12:30:00,55.44,55.45,55.42,55.42,3800.0,46.9129,46.9213,46.8959,46.8959,3800.0
2016-10-27 12:35:00,55.41,55.41,55.35,55.38,19122.0,46.8875,46.8875,46.8367,46.8621,19122.0
2016-10-27 12:40:00,55.36,55.36,55.31,55.34,11659.0,46.8452,46.8452,46.8029,46.8282,11659.0
2016-10-27 12:45:00,55.33,55.37,55.33,55.37,15716.0,46.8198,46.8536,46.8198,46.8536,15716.0
2016-10-27 12:50:00,55.37,55.38,55.35,55.36,5490.0,46.8536,46.8621,46.8367,46.8452,5490.0
2016-10-27 12:55:00,55.37,55.39,55.36,55.38,4810.0,46.8536,46.8705,46.8452,46.8621,4810.0
2016-10-27 13:00:00,55.38,55.38,55.36,55.37,7287.0,46.8621,46.8621,46.8452,46.8536,7287.0
2016-10-27 13:05:00,55.36,55.37,55.31,55.33,14066.0,46.8452,46.8536,46.8029,46.8198,14066.0
2016-10-27 13:10:00,55.34,55.36,55.33,55.35,3848.0,46.8282,46.8452,46.8198,46.8367,3848.0
2016-10-27 13:15:00,55.35,55.39,55.34,55.36,5059.0,46.8367,46.8705,46.8282,46.8452,5059.0
2016-10-27 13:20:00,55.37,55.39,55.37,55.38,5214.0,46.8536,46.8705,46.8536,46.8621,5214.0
2016-10-27 13:25:00,55.37,55.39,55.37,55.38,3600.0,46.8536,46.8705,46.8536,46.8621,3600.0
2016-10-27 13:30:00,55.38,55.38,55.36,55.36,4896.0,46.8621,46.8621,46.8452,46.8452,4896.0
2016-10-27 13:35:00,55.36,55.41,55.36,55.41,10504.0,46.8452,46.8875,46.8452,46.8875,10504.0
2016-10-27 13:40:00,55.41,55.42,55.39,55.41,6753.0,46.8875,46.8959,46.8705,46.8875,6753.0
2016-10-27 13:45:00,55.41,55.42,55.4,55.4,10032.0,46.8875,46.8959,46.879,46.879,10032.0
2016-10-27 13:50:00,55.4,55.44,55.4,55.43,4494.0,46.879,46.9129,46.879,46.9044,4494.0
2016-10-27 13:55:00,55.43,55.43,55.4,55.41,3687.0,46.9044,46.9044,46.879,46.8875,3687.0
2016-10-27 14:00:00,55.41,55.43,55.4,55.4,6168.0,46.8875,46.9044,46.879,46.879,6168.0
2016-10-27 14:05:00,55.4,55.42,55.37,55.38,10845.0,46.879,46.8959,46.8536,46.8621,10845.0
2016-10-27 14:10:00,55.38,55.44,55.38,55.42,5414.0,46.8621,46.9129,46.8621,46.8959,5414.0
2016-10-27 14:15:00,55.41,55.43,55.4,55.41,3582.0,46.8875,46.9044,46.879,46.8875,3582.0
2016-10-27 14:20:00,55.4,55.41,55.35,55.36,20384.0,46.879,46.8875,46.8367,46.8452,20384.0
2016-10-27 14:25:00,55.36,55.4,55.36,55.4,9273.0,46.8452,46.879,46.8452,46.879,9273.0
2016-10-27 14:30:00,55.4,55.41,55.37,55.38,3287.0,46.879,46.8875,46.8536,46.8621,3287.0
2016-10-27 14:35:00,55.38,55.39,55.34,55.37,12838.0,46.8621,46.8705,46.8282,46.8536,12838.0
2016-10-27 14:40:00,55.38,55.38,55.36,55.37,10233.0,46.8621,46.8621,46.8452,46.8536,10233.0
2016-10-27 14:45:00,55.37,55.37,55.33,55.35,12401.0,46.8536,46.8536,46.8198,46.8367,12401.0
2016-10-27 14:50:00,55.35,55.35,55.29,55.3,108400.0,46.8367,46.8367,46.7859,46.7944,108400.0
2016-10-27 14:55:00,55.3,55.3,55.27,55.28,9853.0,46.7944,46.7944,46.769,46.7775,9853.0
2016-10-27 15:00:00,55.28,55.31,55.28,55.29,17343.0,46.7775,46.8029,46.7775,46.7859,17343.0
2016-10-27 15:05:00,55.29,55.29,55.25,55.26,48510.0,46.7859,46.7859,46.7521,46.7605,48510.0
2016-10-27 15:10:00,55.26,55.27,55.23,55.25,44016.0,46.7605,46.769,46.7352,46.7521,44016.0
2016-10-27 15:15:00,55.25,55.25,55.2,55.21,35467.0,46.7521,46.7521,46.7098,46.7182,35467.0
2016-10-27 15:20:00,55.21,55.23,55.2,55.22,24018.0,46.7182,46.7352,46.7098,46.7267,24018.0
2016-10-27 15:25:00,55.22,55.27,55.21,55.26,22981.0,46.7267,46.769,46.7182,46.7605,22981.0
2016-10-27 15:30:00,55.27,55.27,55.24,55.26,12300.0,46.769,46.769,46.7436,46.7605,12300.0
2016-10-27 15:35:00,55.26,55.27,55.25,55.26,9800.0,46.7605,46.769,46.7521,46.7605,9800.0
2016-10-27 15:40:00,55.26,55.26,55.23,55.23,11304.0,46.7605,46.7605,46.7352,46.7352,11304.0
2016-10-27 15:45:00,55.23,55.25,55.23,55.25,6403.0,46.7352,46.7521,46.7352,46.7521,6403.0
2016-10-27 15:50:00,55.25,55.25,55.2,55.2,30214.0,46.7521,46.7521,46.7098,46.7098,30214.0
2016-10-27 15:55:00,55.2,55.22,55.19,55.22,70027.0,46.7098,46.7267,46.7013,46.7267,70027.0
2016-10-28 09:30:00,55.42,55.54,55.42,55.45,55507.0,46.8959,46.9975,46.8959,46.9213,55507.0
2016-10-28 09:35:00,55.46,55.6,55.45,55.58,17886.0,46.9298,47.0482,46.9213,47.0313,17886.0
2016-10-28 09:40:00,55.59,55.61,55.52,55.61,29627.0,47.0398,47.0567,46.9806,47.0567,29627.0
2016-10-28 09:45:00,55.6,55.65,55.58,55.65,54927.0,47.0482,47.0906,47.0313,47.0906,54927.0
2016-10-28 09:50:00,55.64,55.65,55.59,55.61,23005.0,47.0821,47.0906,47.0398,47.0567,23005.0
2016-10-28 09:55:00,55.61,55.62,55.5,55.5,16753.0,47.0567,47.0652,46.9636,46.9636,16753.0
2016-10-28 10:00:00,55.51,55.54,55.4,55.42,26551.0,46.9721,46.9975,46.879,46.8959,26551.0
2016-10-28 10:05:00,55.43,55.47,55.42,55.43,23013.0,46.9044,46.9382,46.8959,46.9044,23013.0
2016-10-28 10:10:00,55.44,55.48,55.4,55.46,33827.0,46.9129,46.9467,46.879,46.9298,33827.0
2016-10-28 10:15:00,55.46,55.51,55.46,55.5,25418.0,46.9298,46.9721,46.9298,46.9636,25418.0
2016-10-28 10:20:00,55.5,55.54,55.48,55.53,18801.0,46.9636,46.9975,46.9467,46.989,18801.0
2016-10-28 10:25:00,55.52,55.54,55.47,55.49,16505.0,46.9806,46.9975,46.9382,46.9552,16505.0
2016-10-28 10:30:00,55.48,55.54,55.48,55.52,35910.0,46.9467,46.9975,46.9467,46.9806,35910.0
2016-10-28 10:35:00,55.53,55.59,55.52,55.58,35360.0,46.989,47.0398,46.9806,47.0313,35360.0
2016-10-28 10:40:00,55.58,55.6,55.57,55.58,21103.0,47.0313,47.0482,47.0229,47.0313,21103.0
2016-10-28 10:45:00,55.58,55.63,55.58,55.62,10155.0,47.0313,47.0736,47.0313,47.0652,10155.0
2016-10-28 10:50:00,55.62,55.62,55.58,55.58,10110.0,47.0652,47.0652,47.0313,47.0313,10110.0
2016-10-28 10:55:00,55.58,55.58,55.48,55.49,21397.0,47.0313,47.0313,46.9467,46.9552,21397.0
2016-10-28 11:00:00,55.49,55.51,55.48,55.5,37239.0,46.9552,46.9721,46.9467,46.9636,37239.0
2016-10-28 11:05:00,55.5,55.5,55.47,55.49,48700.0,46.9636,46.9636,46.9382,46.9552,48700.0
2016-10-28 11:10:00,55.49,55.49,55.44,55.46,12308.0,46.9552,46.9552,46.9129,46.9298,12308.0
2016-10-28 11:15:00,55.46,55.46,55.43,55.43,5660.0,46.9298,46.9298,46.9044,46.9044,5660.0
2016-10-28 11:20:00,55.43,55.48,55.42,55.48,26902.0,46.9044,46.9467,46.8959,46.9467,26902.0
2016-10-28 11:25:00,55.48,55.48,55.44,55.45,18055.0,46.9467,46.9467,46.9129,46.9213,18055.0
2016-10-28 11:30:00,55.45,55.48,55.45,55.46,16526.0,46.9213,46.9467,46.9213,46.9298,16526.0
2016-10-28 11:35:00,55.47,55.47,55.43,55.43,9200.0,46.9382,46.9382,46.9044,46.9044,9200.0
2016-10-28 11:40:00,55.44,55.45,55.43,55.45,34147.0,46.9129,46.9213,46.9044,46.9213,34147.0
2016-10-28 11:45:00,55.44,55.44,55.42,55.44,40193.0,46.9129,46.9129,46.8959,46.9129,40193.0
2016-10-28 11:50:00,55.44,55.45,55.43,55.45,14500.0,46.9129,46.9213,46.9044,46.9213,14500.0
2016-10-28 11:55:00,55.45,55.45,55.43,55.44,9400.0,46.9213,46.9213,46.9044,46.9129,9400.0
2016-10-28 12:00:00,55.44,55.45,55.43,55.44,13592.0,46.9129,46.9213,46.9044,46.9129,13592.0
2016-10-28 12:05:00,55.44,55.49,55.44,55.47,14318.0,46.9129,46.9552,46.9129,46.9382,14318.0
2016-10-28 12:10:00,55.48,55.49,55.47,55.48,11708.0,46.9467,46.9552,46.9382,46.9467,11708.0
2016-10-28 12:15:00,55.48,55.5,55.48,55.5,49417.0,46.9467,46.9636,46.9467,46.9636,49417.0
2016-10-28 12:20:00,55.5,55.54,55.5,55.53,6800.0,46.9636,46.9975,46.9636,46.989,6800.0
2016-10-28 12:25:00,55.53,55.53,55.51,55.52,19464.0,46.989,46.989,46.9721,46.9806,19464.0
2016-10-28 12:30:00,55.52,55.53,55.51,55.52,5024.0,46.9806,46.989,46.9721,46.9806,5024.0
2016-10-28 12:35:00,55.52,55.53,55.51,55.53,3000.0,46.9806,46.989,46.9721,46.989,3000.0
2016-10-28 12:40:00,55.52,55.54,55.52,55.52,5531.0,46.9806,46.9975,46.9806,46.9806,5531.0
2016-10-28 12:45:00,55.52,55.54,55.5,55.5,24659.0,46.9806,46.9975,46.9636,46.9636,24659.0
2016-10-28 12:50:00,55.5,55.52,55.49,55.52,4402.0,46.9636,46.9806,46.9552,46.9806,4402.0
2016-10-28 12:55:00,55.52,55.52,55.48,55.48,52277.0,46.9806,46.9806,46.9467,46.9467,52277.0
2016-10-28 13:00:00,55.49,55.5,55.37,55.38,53121.0,46.9552,46.9636,46.8536,46.8621,53121.0
2016-10-28 13:05:00,55.37,55.39,55.3,55.3,85105.0,46.8536,46.8705,46.7944,46.7944,85105.0
2016-10-28 13:10:00,55.3,55.33,55.25,55.3,90737.0,46.7944,46.8198,46.7521,46.7944,90737.0
2016-10-28 13:15:00,55.3,55.3,55.22,55.27,49455.0,46.7944,46.7944,46.7267,46.769,49455.0
2016-10-28 13:20:00,55.26,55.29,55.18,55.2,67562.0,46.7605,46.7859,46.6928,46.7098,67562.0
2016-10-28 13:25:00,55.18,55.25,55.17,55.24,16394.0,46.6928,46.7521,46.6844,46.7436,16394.0
2016-10-28 13:30:00,55.23,55.25,55.18,55.19,107628.0,46.7352,46.7521,46.6928,46.7013,107628.0
2016-10-28 13:35:00,55.19,55.21,55.12,55.15,66464.0,46.7013,46.7182,46.6421,46.6675,66464.0
2016-10-28 13:40:00,55.14,55.2,55.12,55.16,53523.0,46.659,46.7098,46.6421,46.6759,53523.0
2016-10-28 13:45:00,55.16,55.22,55.15,55.2,27435.0,46.6759,46.7267,46.6675,46.7098,27435.0
2016-10-28 13:50:00,55.22,55.26,55.15,55.24,46914.0,46.7267,46.7605,46.6675,46.7436,46914.0
2016-10-28 13:55:00,55.23,55.23,55.11,55.12,110187.0,46.7352,46.7352,46.6336,46.6421,110187.0
2016-10-28 14:00:00,55.13,55.17,55.12,55.14,81549.0,46.6505,46.6844,46.6421,46.659,81549.0
2016-10-28 14:05:00,55.14,55.15,55.03,55.09,42685.0,46.659,46.6675,46.5659,46.6167,42685.0
2016-10-28 14:10:00,55.1,55.15,55.06,55.15,11476.0,46.6252,46.6675,46.5913,46.6675,11476.0
2016-10-28 14:15:00,55.15,55.23,55.11,55.21,32348.0,46.6675,46.7352,46.6336,46.7182,32348.0
2016-10-28 14:20:00,55.19,55.26,55.19,55.26,10447.0,46.7013,46.7605,46.7013,46.7605,10447.0
2016-10-28 14:25:00,55.25,55.28,55.21,55.26,62300.0,46.7521,46.7775,46.7182,46.7605,62300.0
2016-10-28 14:30:00,55.26,55.35,55.25,55.35,118538.0,46.7605,46.8367,46.7521,46.8367,118538.0
2016-10-28 14:35:00,55.34,55.34,55.28,55.31,40470.0,46.8282,46.8282,46.7775,46.8029,40470.0
2016-10-28 14:40:00,55.32,55.32,55.25,55.26,53782.0,46.8113,46.8113,46.7521,46.7605,53782.0
2016-10-28 14:45:00,55.27,55.29,55.25,55.29,38087.0,46.769,46.7859,46.7521,46.7859,38087.0
2016-10-28 14:50:00,55.29,55.32,55.29,55.3,12225.0,46.7859,46.8113,46.7859,46.7944,12225.0
2016-10-28 14:55:00,55.31,55.39,55.3,55.37,49220.0,46.8029,46.8705,46.7944,46.8536,49220.0
2016-10-28 15:00:00,55.37,55.37,55.33,55.33,14831.0,46.8536,46.8536,46.8198,46.8198,14831.0
2016-10-28 15:05:00,55.32,55.34,55.28,55.29,10690.0,46.8113,46.8282,46.7775,46.7859,10690.0
2016-10-28 15:10:00,55.3,55.31,55.27,55.29,35859.0,46.7944,46.8029,46.769,46.7859,35859.0
2016-10-28 15:15:00,55.28,55.31,55.27,55.31,32960.0,46.7775,46.8029,46.769,46.8029,32960.0
2016-10-28 15:20:00,55.31,55.35,55.3,55.33,24748.0,46.8029,46.8367,46.7944,46.8198,24748.0
2016-10-28 15:25:00,55.34,55.42,55.34,55.4,28806.0,46.8282,46.8959,46.8282,46.879,28806.0
2016-10-28 15:30:00,55.39,55.39,55.35,55.36,12188.0,46.8705,46.8705,46.8367,46.8452,12188.0
2016-10-28 15:35:00,55.36,55.37,55.3,55.32,17622.0,46.8452,46.8536,46.7944,46.8113,17622.0
2016-10-28 15:40:00,55.31,55.32,55.24,55.29,18657.0,46.8029,46.8113,46.7436,46.7859,18657.0
2016-10-28 15:45:00,55.29,55.3,55.26,55.29,15308.0,46.7859,46.7944,46.7605,46.7859,15308.0
2016-10-28 15:50:00,55.29,55.3,55.26,55.27,16960.0,46.7859,46.7944,46.7605,46.769,16960.0
2016-10-28 15:55:00,55.28,55.33,55.25,55.25,50882.0,46.7775,46.8198,46.7521,46.7521,50882.0
2016-10-31 09:30:00,55.25,55.28,55.23,55.26,21102.0,46.7521,46.7775,46.7352,46.7605,21102.0
2016-10-31 09:35:00,55.25,55.32,55.25,55.29,33473.0,46.7521,46.8113,46.7521,46.7859,33473.0
2016-10-31 09:40:00,55.26,55.3,55.24,55.27,32557.0,46.7605,46.7944,46.7436,46.769,32557.0
2016-10-31 09:45:00,55.23,55.32,55.22,55.25,140896.0,46.7352,46.8113,46.7267,46.7521,140896.0
2016-10-31 09:50:00,55.25,55.29,55.22,55.25,71090.0,46.7521,46.7859,46.7267,46.7521,71090.0
2016-10-31 09:55:00,55.26,55.3,55.25,55.26,15594.0,46.7605,46.7944,46.7521,46.7605,15594.0
2016-10-31 10:00:00,55.26,55.3,55.25,55.26,24414.0,46.7605,46.7944,46.7521,46.7605,24414.0
2016-10-31 10:05:00,55.26,55.28,55.25,55.27,27517.0,46.7605,46.7775,46.7521,46.769,27517.0
2016-10-31 10:10:00,55.27,55.28,55.26,55.27,12902.0,46.769,46.7775,46.7605,46.769,12902.0
2016-10-31 10:15:00,55.28,55.3,55.24,55.26,12502.0,46.7775,46.7944,46.7436,46.7605,12502.0
2016-10-31 10:20:00,55.27,55.3,55.26,55.27,17950.0,46.769,46.7944,46.7605,46.769,17950.0
2016-10-31 10:25:00,55.28,55.3,55.28,55.3,10899.0,46.7775,46.7944,46.7775,46.7944,10899.0
2016-10-31 10:30:00,55.3,55.31,55.19,55.19,21375.0,46.7944,46.8029,46.7013,46.7013,21375.0
2016-10-31 10:35:00,55.19,55.2,55.17,55.18,38500.0,46.7013,46.7098,46.6844,46.6928,38500.0
2016-10-31 10:40:00,55.17,55.18,55.14,55.15,18100.0,46.6844,46.6928,46.659,46.6675,18100.0
2016-10-31 10:45:00,55.15,55.21,55.14,55.18,24147.0,46.6675,46.7182,46.659,46.6928,24147.0
2016-10-31 10:50:00,55.19,55.27,55.18,55.27,25169.0,46.7013,46.769,46.6928,46.769,25169.0
2016-10-31 10:55:00,55.27,55.27,55.23,55.25,19066.0,46.769,46.769,46.7352,46.7521,19066.0
2016-10-31 11:00:00,55.26,55.26,55.22,55.25,17059.0,46.7605,46.7605,46.7267,46.7521,17059.0
2016-10-31 11:05:00,55.25,55.27,55.23,55.26,15051.0,46.7521,46.769,46.7352,46.7605,15051.0
2016-10-31 11:10:00,55.27,55.28,55.23,55.25,17203.0,46.769,46.7775,46.7352,46.7521,17203.0
2016-10-31 11:15:00,55.25,55.27,55.24,55.25,7400.0,46.7521,46.769,46.7436,46.7521,7400.0
2016-10-31 11:20:00,55.26,55.3,55.25,55.27,24733.0,46.7605,46.7944,46.7521,46.769,24733.0
2016-10-31 11:25:00,55.27,55.34,55.25,55.33,47681.0,46.769,46.8282,46.7521,46.8198,47681.0
2016-10-31 11:30:00,55.33,55.35,55.31,55.31,31243.0,46.8198,46.8367,46.8029,46.8029,31243.0
2016-10-31 11:35:00,55.31,55.33,55.29,55.3,13761.0,46.8029,46.8198,46.7859,46.7944,13761.0
2016-10-31 11:40:00,55.3,55.33,55.3,55.32,11814.0,46.7944,46.8198,46.7944,46.8113,11814.0
2016-10-31 11:45:00,55.33,55.35,55.32,55.33,14789.0,46.8198,46.8367,46.8113,46.8198,14789.0
2016-10-31 11:50:00,55.33,55.38,55.32,55.37,15719.0,46.8198,46.8621,46.8113,46.8536,15719.0
2016-10-31 11:55:00,55.38,55.42,55.37,55.41,83744.0,46.8621,46.8959,46.8536,46.8875,83744.0
2016-10-31 12:00:00,55.4,55.44,55.39,55.41,29588.0,46.879,46.9129,46.8705,46.8875,29588.0
2016-10-31 12:05:00,55.4,55.41,55.38,55.4,9853.0,46.879,46.8875,46.8621,46.879,9853.0
2016-10-31 12:10:00,55.39,55.41,55.35,55.35,15455.0,46.8705,46.8875,46.8367,46.8367,15455.0
2016-10-31 12:15:00,55.36,55.38,55.35,55.36,8490.0,46.8452,46.8621,46.8367,46.8452,8490.0
2016-10-31 12:20:00,55.36,55.38,55.33,55.33,12861.0,46.8452,46.8621,46.8198,46.8198,12861.0
2016-10-31 12:25:00,55.34,55.36,55.33,55.34,9200.0,46.8282,46.8452,46.8198,46.8282,9200.0
2016-10-31 12:30:00,55.35,55.37,55.34,55.37,33194.0,46.8367,46.8536,46.8282,46.8536,33194.0
2016-10-31 12:35:00,55.38,55.4,55.37,55.39,42229.0,46.8621,46.879,46.8536,46.8705,42229.0
2016-10-31 12:40:00,55.39,55.41,55.37,55.4,14334.0,46.8705,46.8875,46.8536,46.879,14334.0
2016-10-31 12:45:00,55.4,55.43,55.38,55.41,20117.0,46.879,46.9044,46.8621,46.8875,20117.0
2016-10-31 12:50:00,55.4,55.42,55.38,55.38,6923.0,46.879,46.8959,46.8621,46.8621,6923.0
2016-10-31 12:55:00,55.38,55.4,55.37,55.37,6819.0,46.8621,46.879,46.8536,46.8536,6819.0
2016-10-31 13:00:00,55.38,55.39,55.37,55.37,9103.0,46.8621,46.8705,46.8536,46.8536,9103.0
2016-10-31 13:05:00,55.37,55.37,55.33,55.33,10600.0,46.8536,46.8536,46.8198,46.8198,10600.0
2016-10-31 13:10:00,55.32,55.34,55.31,55.33,15959.0,46.8113,46.8282,46.8029,46.8198,15959.0
2016-10-31 13:15:00,55.33,55.33,55.29,55.3,26316.0,46.8198,46.8198,46.7859,46.7944,26316.0
2016-10-31 13:20:00,55.3,55.32,55.28,55.28,16098.0,46.7944,46.8113,46.7775,46.7775,16098.0
2016-10-31 13:25:00,55.28,55.29,55.28,55.29,7657.0,46.7775,46.7859,46.7775,46.7859,7657.0
2016-10-31 13:30:00,55.29,55.3,55.27,55.29,8795.0,46.7859,46.7944,46.769,46.7859,8795.0
2016-10-31 13:35:00,55.29,55.3,55.28,55.29,9465.0,46.7859,46.7944,46.7775,46.7859,9465.0
2016-10-31 13:40:00,55.29,55.31,55.28,55.3,15100.0,46.7859,46.8029,46.7775,46.7944,15100.0
2016-10-31 13:45:00,55.3,55.32,55.29,55.32,10450.0,46.7944,46.8113,46.7859,46.8113,10450.0
2016-10-31 13:50:00,55.32,55.33,55.31,55.31,15700.0,46.8113,46.8198,46.8029,46.8029,15700.0
2016-10-31 13:55:00,55.3,55.31,55.29,55.29,14835.0,46.7944,46.8029,46.7859,46.7859,14835.0
2016-10-31 14:00:00,55.29,55.3,55.29,55.29,8035.0,46.7859,46.7944,46.7859,46.7859,8035.0
2016-10-31 14:05:00,55.3,55.3,55.28,55.28,18323.0,46.7944,46.7944,46.7775,46.7775,18323.0
2016-10-31 14:10:00,55.28,55.29,55.24,55.25,42336.0,46.7775,46.7859,46.7436,46.7521,42336.0
2016-10-31 14:15:00,55.25,55.29,55.25,55.25,14012.0,46.7521,46.7859,46.7521,46.7521,14012.0
2016-10-31 14:20:00,55.25,55.28,55.25,55.25,26066.0,46.7521,46.7775,46.7521,46.7521,26066.0
2016-10-31 14:25:00,55.25,55.26,55.24,55.26,29711.0,46.7521,46.7605,46.7436,46.7605,29711.0
2016-10-31 14:30:00,55.26,55.29,55.26,55.29,10806.0,46.7605,46.7859,46.7605,46.7859,10806.0
2016-10-31 14:35:00,55.29,55.31,55.28,55.3,7844.0,46.7859,46.8029,46.7775,46.7944,7844.0
2016-10-31 14:40:00,55.3,55.32,55.29,55.31,11070.0,46.7944,46.8113,46.7859,46.8029,11070.0
2016-10-31 14:45:00,55.31,55.32,55.29,55.29,8206.0,46.8029,46.8113,46.7859,46.7859,8206.0
2016-10-31 14:50:00,55.29,55.33,55.28,55.32,6500.0,46.7859,46.8198,46.7775,46.8113,6500.0
2016-10-31 14:55:00,55.32,55.33,55.31,55.33,8700.0,46.8113,46.8198,46.8029,46.8198,8700.0
2016-10-31 15:00:00,55.33,55.36,55.32,55.36,9520.0,46.8198,46.8452,46.8113,46.8452,9520.0
2016-10-31 15:05:00,55.36,55.39,55.35,55.36,13800.0,46.8452,46.8705,46.8367,46.8452,13800.0
2016-10-31 15:10:00,55.36,55.38,55.36,55.38,16016.0,46.8452,46.8621,46.8452,46.8621,16016.0
2016-10-31 15:15:00,55.38,55.38,55.35,55.35,11301.0,46.8621,46.8621,46.8367,46.8367,11301.0
2016-10-31 15:20:00,55.35,55.36,55.35,55.35,9185.0,46.8367,46.8452,46.8367,46.8367,9185.0
2016-10-31 15:25:00,55.35,55.37,55.35,55.36,9004.0,46.8367,46.8536,46.8367,46.8452,9004.0
2016-10-31 15:30:00,55.36,55.39,55.36,55.36,21062.0,46.8452,46.8705,46.8452,46.8452,21062.0
2016-10-31 15:35:00,55.36,55.37,55.35,55.35,14320.0,46.8452,46.8536,46.8367,46.8367,14320.0
2016-10-31 15:40:00,55.36,55.36,55.35,55.35,15860.0,46.8452,46.8452,46.8367,46.8367,15860.0
2016-10-31 15:45:00,55.36,55.4,55.35,55.39,37883.0,46.8452,46.879,46.8367,46.8705,37883.0
2016-10-31 15:50:00,55.4,55.4,55.37,55.4,46858.0,46.879,46.879,46.8536,46.879,46858.0
2016-10-31 15:55:00,55.4,55.43,55.32,55.35,169321.0,46.879,46.9044,46.8113,46.8367,169321.0
2016-11-01 09:30:00,55.53,55.53,55.4,55.44,64288.0,46.989,46.989,46.879,46.9129,64288.0
2016-11-01 09:35:00,55.43,55.46,55.42,55.46,57075.0,46.9044,46.9298,46.8959,46.9298,57075.0
2016-11-01 09:40:00,55.46,55.46,55.4,55.44,310560.0,46.9298,46.9298,46.879,46.9129,310560.0
2016-11-01 09:45:00,55.44,55.46,55.41,55.42,49761.0,46.9129,46.9298,46.8875,46.8959,49761.0
2016-11-01 09:50:00,55.41,55.42,55.34,55.37,74826.0,46.8875,46.8959,46.8282,46.8536,74826.0
2016-11-01 09:55:00,55.36,55.37,55.35,55.37,18155.0,46.8452,46.8536,46.8367,46.8536,18155.0
2016-11-01 10:00:00,55.37,55.38,55.3,55.33,73481.0,46.8536,46.8621,46.7944,46.8198,73481.0
2016-11-01 10:05:00,55.32,55.34,55.31,55.32,34055.0,46.8113,46.8282,46.8029,46.8113,34055.0
2016-11-01 10:10:00,55.33,55.33,55.26,55.3,31659.0,46.8198,46.8198,46.7605,46.7944,31659.0
2016-11-01 10:15:00,55.31,55.31,55.27,55.29,19594.0,46.8029,46.8029,46.769,46.7859,19594.0
2016-11-01 10:20:00,55.3,55.33,55.29,55.31,13793.0,46.7944,46.8198,46.7859,46.8029,13793.0
2016-11-01 10:25:00,55.32,55.33,55.31,55.31,13623.0,46.8113,46.8198,46.8029,46.8029,13623.0
2016-11-01 10:30:00,55.31,55.37,55.3,55.31,38164.0,46.8029,46.8536,46.7944,46.8029,38164.0
2016-11-01 10:35:00,55.31,55.33,55.21,55.21,42435.0,46.8029,46.8198,46.7182,46.7182,42435.0
2016-11-01 10:40:00,55.22,55.23,55.2,55.2,25749.0,46.7267,46.7352,46.7098,46.7098,25749.0
2016-11-01 10:45:00,55.2,55.22,55.17,55.21,29589.0,46.7098,46.7267,46.6844,46.7182,29589.0
2016-11-01 10:50:00,55.21,55.25,55.18,55.21,62682.0,46.7182,46.7521,46.6928,46.7182,62682.0
2016-11-01 10:55:00,55.22,55.31,55.21,55.31,35189.0,46.7267,46.8029,46.7182,46.8029,35189.0
2016-11-01 11:00:00,55.31,55.35,55.3,55.3,31428.0,46.8029,46.8367,46.7944,46.7944,31428.0
2016-11-01 11:05:00,55.3,55.32,55.29,55.29,12734.0,46.7944,46.8113,46.7859,46.7859,12734.0
2016-11-01 11:10:00,55.3,55.3,55.27,55.27,17512.0,46.7944,46.7944,46.769,46.769,17512.0
2016-11-01 11:15:00,55.28,55.28,55.23,55.23,21127.0,46.7775,46.7775,46.7352,46.7352,21127.0
2016-11-01 11:20:00,55.23,55.24,55.22,55.23,6131.0,46.7352,46.7436,46.7267,46.7352,6131.0
2016-11-01 11:25:00,55.23,55.24,55.2,55.2,13625.0,46.7352,46.7436,46.7098,46.7098,13625.0
2016-11-01 11:30:00,55.2,55.21,55.13,55.19,45879.0,46.7098,46.7182,46.6505,46.7013,45879.0
2016-11-01 11:35:00,55.19,55.22,55.17,55.21,10016.0,46.7013,46.7267,46.6844,46.7182,10016.0
2016-11-01 11:40:00,55.21,55.23,55.18,55.21,27300.0,46.7182,46.7352,46.6928,46.7182,27300.0
2016-11-01 11:45:00,55.21,55.22,55.18,55.18,23976.0,46.7182,46.7267,46.6928,46.6928,23976.0
2016-11-01 11:50:00,55.18,55.18,55.13,55.15,14374.0,46.6928,46.6928,46.6505,46.6675,14374.0
2016-11-01 11:55:00,55.15,55.15,55.07,55.1,86931.0,46.6675,46.6675,46.5998,46.6252,86931.0
2016-11-01 12:00:00,55.1,55.17,55.1,55.17,39167.0,46.6252,46.6844,46.6252,46.6844,39167.0
2016-11-01 12:05:00,55.18,55.18,55.08,55.09,21720.0,46.6928,46.6928,46.6082,46.6167,21720.0
2016-11-01 12:10:00,55.08,55.08,55.03,55.03,119531.0,46.6082,46.6082,46.5659,46.5659,119531.0
2016-11-01 12:15:00,55.03,55.04,54.98,55.02,19304.0,46.5659,46.5744,46.5236,46.5575,19304.0
2016-11-01 12:20:00,55.02,55.02,54.98,55.01,15299.0,46.5575,46.5575,46.5236,46.549,15299.0
2016-11-01 12:25:00,55.01,55.04,54.97,54.97,24758.0,46.549,46.5744,46.5151,46.5151,24758.0
2016-11-01 12:30:00,54.97,55.05,54.96,55.04,12025.0,46.5151,46.5828,46.5067,46.5744,12025.0
2016-11-01 12:35:00,55.03,55.05,55.01,55.01,9977.0,46.5659,46.5828,46.549,46.549,9977.0
2016-11-01 12:40:00,55.01,55.02,54.97,54.97,8475.0,46.549,46.5575,46.5151,46.5151,8475.0
2016-11-01 12:45:00,54.98,54.99,54.88,54.88,12002.0,46.5236,46.5321,46.439,46.439,12002.0
2016-11-01 12:50:00,54.88,54.89,54.87,54.88,24464.0,46.439,46.4475,46.4305,46.439,24464.0
2016-11-01 12:55:00,54.88,54.9,54.88,54.9,11062.0,46.439,46.4559,46.439,46.4559,11062.0
2016-11-01 13:00:00,54.91,54.99,54.91,54.99,22292.0,46.4644,46.5321,46.4644,46.5321,22292.0
2016-11-01 13:05:00,55.0,55.01,54.98,54.99,25346.0,46.5405,46.549,46.5236,46.5321,25346.0
2016-11-01 13:10:00,54.99,55.01,54.97,54.99,16548.0,46.5321,46.549,46.5151,46.5321,16548.0
2016-11-01 13:15:00,54.99,54.99,54.88,54.9,15878.0,46.5321,46.5321,46.439,46.4559,15878.0
2016-11-01 13:20:00,54.9,54.9,54.83,54.86,18921.0,46.4559,46.4559,46.3967,46.4221,18921.0
2016-11-01 13:25:00,54.87,54.9,54.87,54.9,11195.0,46.4305,46.4559,46.4305,46.4559,11195.0
2016-11-01 13:30:00,54.9,54.9,54.86,54.87,10140.0,46.4559,46.4559,46.4221,46.4305,10140.0
2016-11-01 13:35:00,54.87,54.87,54.83,54.85,10758.0,46.4305,46.4305,46.3967,46.4136,10758.0
2016-11-01 13:40:00,54.84,54.85,54.8,54.83,71222.0,46.4051,46.4136,46.3713,46.3967,71222.0
2016-11-01 13:45:00,54.83,54.83,54.8,54.82,46152.0,46.3967,46.3967,46.3713,46.3882,46152.0
2016-11-01 13:50:00,54.82,54.83,54.8,54.8,11762.0,46.3882,46.3967,46.3713,46.3713,11762.0
2016-11-01 13:55:00,54.8,54.81,54.75,54.78,13026.0,46.3713,46.3798,46.329,46.3544,13026.0
2016-11-01 14:00:00,54.78,54.82,54.76,54.81,19338.0,46.3544,46.3882,46.3374,46.3798,19338.0
2016-11-01 14:05:00,54.81,54.81,54.76,54.79,14069.0,46.3798,46.3798,46.3374,46.3628,14069.0
2016-11-01 14:10:00,54.79,54.8,54.77,54.77,17691.0,46.3628,46.3713,46.3459,46.3459,17691.0
2016-11-01 14:15:00,54.76,54.76,54.69,54.73,22987.0,46.3374,46.3374,46.2782,46.3121,22987.0
2016-11-01 14:20:00,54.73,54.75,54.67,54.7,150604.0,46.3121,46.329,46.2613,46.2867,150604.0
2016-11-01 14:25:00,54.71,54.9,54.71,54.89,83637.0,46.2951,46.4559,46.2951,46.4475,83637.0
2016-11-01 14:30:00,54.88,54.94,54.87,54.93,27737.0,46.439,46.4898,46.4305,46.4813,27737.0
2016-11-01 14:35:00,54.93,54.97,54.92,54.94,98433.0,46.4813,46.5151,46.4728,46.4898,98433.0
2016-11-01 14:40:00,54.94,54.95,54.87,54.91,23287.0,46.4898,46.4982,46.4305,46.4644,23287.0
2016-11-01 14:45:00,54.9,54.91,54.84,54.84,37077.0,46.4559,46.4644,46.4051,46.4051,37077.0
2016-11-01 14:50:00,54.85,54.88,54.85,54.88,21472.0,46.4136,46.439,46.4136,46.439,21472.0
2016-11-01 14:55:00,54.88,54.89,54.82,54.83,12664.0,46.439,46.4475,46.3882,46.3967,12664.0
2016-11-01 15:00:00,54.83,54.86,54.8,54.83,13210.0,46.3967,46.4221,46.3713,46.3967,13210.0
2016-11-01 15:05:00,54.82,54.85,54.8,54.85,11833.0,46.3882,46.4136,46.3713,46.4136,11833.0
2016-11-01 15:10:00,54.85,54.85,54.83,54.84,19210.0,46.4136,46.4136,46.3967,46.4051,19210.0
2016-11-01 15:15:00,54.84,54.88,54.82,54.87,34263.0,46.4051,46.439,46.3882,46.4305,34263.0
2016-11-01 15:20:00,54.87,54.87,54.85,54.87,14453.0,46.4305,46.4305,46.4136,46.4305,14453.0
2016-11-01 15:25:00,54.87,54.91,54.85,54.91,28555.0,46.4305,46.4644,46.4136,46.4644,28555.0
2016-11-01 15:30:00,54.91,54.92,54.86,54.88,21993.0,46.4644,46.4728,46.4221,46.439,21993.0
2016-11-01 15:35:00,54.88,54.89,54.86,54.89,27482.0,46.439,46.4475,46.4221,46.4475,27482.0
2016-11-01 15:40:00,54.89,54.93,54.88,54.93,32641.0,46.4475,46.4813,46.439,46.4813,32641.0
2016-11-01 15:45:00,54.93,54.99,54.93,54.94,87072.0,46.4813,46.5321,46.4813,46.4898,87072.0
2016-11-01 15:50:00,54.93,54.94,54.87,54.91,84758.0,46.4813,46.4898,46.4305,46.4644,84758.0
2016-11-01 15:55:00,54.91,54.97,54.89,54.92,150217.0,46.4644,46.5151,46.4475,46.4728,150217.0
2016-11-02 09:30:00,54.72,54.74,54.65,54.68,48784.0,46.3036,46.3205,46.2444,46.2698,48784.0
2016-11-02 09:35:00,54.69,54.78,54.69,54.77,41352.0,46.2782,46.3544,46.2782,46.3459,41352.0
2016-11-02 09:40:00,54.76,54.77,54.71,54.73,38900.0,46.3374,46.3459,46.2951,46.3121,38900.0
2016-11-02 09:45:00,54.73,54.79,54.73,54.76,50386.0,46.3121,46.3628,46.3121,46.3374,50386.0
2016-11-02 09:50:00,54.75,54.78,54.73,54.74,32768.0,46.329,46.3544,46.3121,46.3205,32768.0
2016-11-02 09:55:00,54.75,54.78,54.74,54.75,16655.0,46.329,46.3544,46.3205,46.329,16655.0
2016-11-02 10:00:00,54.74,54.76,54.69,54.72,27312.0,46.3205,46.3374,46.2782,46.3036,27312.0
2016-11-02 10:05:00,54.72,54.72,54.69,54.71,11812.0,46.3036,46.3036,46.2782,46.2951,11812.0
2016-11-02 10:10:00,54.71,54.71,54.69,54.69,8897.0,46.2951,46.2951,46.2782,46.2782,8897.0
2016-11-02 10:15:00,54.7,54.73,54.63,54.64,50776.0,46.2867,46.3121,46.2274,46.2359,50776.0
2016-11-02 10:20:00,54.62,54.64,54.58,54.6,108295.0,46.219,46.2359,46.1851,46.2021,108295.0
2016-11-02 10:25:00,54.6,54.65,54.6,54.65,13208.0,46.2021,46.2444,46.2021,46.2444,13208.0
2016-11-02 10:30:00,54.64,54.65,54.55,54.57,35052.0,46.2359,46.2444,46.1597,46.1767,35052.0
2016-11-02 10:35:00,54.57,54.61,54.54,54.61,30197.0,46.1767,46.2105,46.1513,46.2105,30197.0
2016-11-02 10:40:00,54.62,54.65,54.58,54.61,23596.0,46.219,46.2444,46.1851,46.2105,23596.0
2016-11-02 10:45:00,54.61,54.61,54.57,54.59,13450.0,46.2105,46.2105,46.1767,46.1936,13450.0
2016-11-02 10:50:00,54.59,54.61,54.54,54.58,17400.0,46.1936,46.2105,46.1513,46.1851,17400.0
2016-11-02 10:55:00,54.58,54.59,54.5,54.5,30133.0,46.1851,46.1936,46.1174,46.1174,30133.0
2016-11-02 11:00:00,54.51,54.53,54.47,54.5,42108.0,46.1259,46.1428,46.0921,46.1174,42108.0
2016-11-02 11:05:00,54.5,54.56,54.48,54.56,10159.0,46.1174,46.1682,46.1005,46.1682,10159.0
2016-11-02 11:10:00,54.55,54.61,54.55,54.59,14665.0,46.1597,46.2105,46.1597,46.1936,14665.0
2016-11-02 11:15:00,54.59,54.63,54.58,54.6,8661.0,46.1936,46.2274,46.1851,46.2021,8661.0
2016-11-02 11:20:00,54.6,54.6,54.56,54.6,17473.0,46.2021,46.2021,46.1682,46.2021,17473.0
2016-11-02 11:25:00,54.6,54.62,54.55,54.55,20867.0,46.2021,46.219,46.1597,46.1597,20867.0
2016-11-02 11:30:00,54.55,54.55,54.53,54.53,15895.0,46.1597,46.1597,46.1428,46.1428,15895.0
2016-11-02 11:35:00,54.53,54.53,54.48,54.52,13115.0,46.1428,46.1428,46.1005,46.1344,13115.0
2016-11-02 11:40:00,54.52,54.52,54.47,54.49,17738.0,46.1344,46.1344,46.0921,46.109,17738.0
2016-11-02 11:45:00,54.5,54.52,54.49,54.52,6505.0,46.1174,46.1344,46.109,46.1344,6505.0
2016-11-02 11:50:00,54.52,54.52,54.49,54.5,8421.0,46.1344,46.1344,46.109,46.1174,8421.0
2016-11-02 11:55:00,54.5,54.58,54.5,54.58,85039.0,46.1174,46.1851,46.1174,46.1851,85039.0
2016-11-02 12:00:00,54.57,54.57,54.52,54.52,18046.0,46.1767,46.1767,46.1344,46.1344,18046.0
2016-11-02 12:05:00,54.52,54.57,54.51,54.57,14963.0,46.1344,46.1767,46.1259,46.1767,14963.0
2016-11-02 12:10:00,54.57,54.58,54.54,54.54,11308.0,46.1767,46.1851,46.1513,46.1513,11308.0
2016-11-02 12:15:00,54.54,54.55,54.49,54.52,31336.0,46.1513,46.1597,46.109,46.1344,31336.0
2016-11-02 12:20:00,54.51,54.57,54.51,54.54,13391.0,46.1259,46.1767,46.1259,46.1513,13391.0
2016-11-02 12:25:00,54.53,54.55,54.48,54.5,15272.0,46.1428,46.1597,46.1005,46.1174,15272.0
2016-11-02 12:30:00,54.5,54.54,54.49,54.52,16190.0,46.1174,46.1513,46.109,46.1344,16190.0
2016-11-02 12:35:00,54.52,54.56,54.51,54.56,16024.0,46.1344,46.1682,46.1259,46.1682,16024.0
2016-11-02 12:40:00,54.56,54.57,54.54,54.55,14123.0,46.1682,46.1767,46.1513,46.1597,14123.0
2016-11-02 12:45:00,54.55,54.56,54.46,54.47,18438.0,46.1597,46.1682,46.0836,46.0921,18438.0
2016-11-02 12:50:00,54.46,54.47,54.44,54.47,39649.0,46.0836,46.0921,46.0667,46.0921,39649.0
2016-11-02 12:55:00,54.47,54.48,54.44,54.46,27486.0,46.0921,46.1005,46.0667,46.0836,27486.0
2016-11-02 13:00:00,54.46,54.48,54.43,54.43,14283.0,46.0836,46.1005,46.0582,46.0582,14283.0
2016-11-02 13:05:00,54.43,54.47,54.43,54.45,8992.0,46.0582,46.0921,46.0582,46.0751,8992.0
2016-11-02 13:10:00,54.46,54.46,54.39,54.39,54587.0,46.0836,46.0836,46.0244,46.0244,54587.0
2016-11-02 13:15:00,54.38,54.4,54.33,54.34,12920.0,46.0159,46.0328,45.9736,45.982,12920.0
2016-11-02 13:20:00,54.34,54.46,54.32,54.46,60649.0,45.982,46.0836,45.9651,46.0836,60649.0
2016-11-02 13:25:00,54.45,54.55,54.44,54.48,117787.0,46.0751,46.1597,46.0667,46.1005,117787.0
2016-11-02 13:30:00,54.48,54.5,54.45,54.45,7872.0,46.1005,46.1174,46.0751,46.0751,7872.0
2016-11-02 13:35:00,54.46,54.46,54.42,54.42,13401.0,46.0836,46.0836,46.0497,46.0497,13401.0
2016-11-02 13:40:00,54.43,54.45,54.42,54.43,7712.0,46.0582,46.0751,46.0497,46.0582,7712.0
2016-11-02 13:45:00,54.44,54.45,54.42,54.43,5800.0,46.0667,46.0751,46.0497,46.0582,5800.0
2016-11-02 13:50:00,54.43,54.46,54.43,54.44,9200.0,46.0582,46.0836,46.0582,46.0667,9200.0
2016-11-02 13:55:00,54.44,54.48,54.44,54.44,11103.0,46.0667,46.1005,46.0667,46.0667,11103.0
2016-11-02 14:00:00,54.45,54.47,54.35,54.44,15705.0,46.0751,46.0921,45.9905,46.0667,15705.0
2016-11-02 14:05:00,54.44,54.44,54.31,54.33,27459.0,46.0667,46.0667,45.9567,45.9736,27459.0
2016-11-02 14:10:00,54.33,54.46,54.33,54.41,64381.0,45.9736,46.0836,45.9736,46.0413,64381.0
2016-11-02 14:15:00,54.41,54.52,54.38,54.49,28892.0,46.0413,46.1344,46.0159,46.109,28892.0
2016-11-02 14:20:00,54.48,54.56,54.46,54.53,31332.0,46.1005,46.1682,46.0836,46.1428,31332.0
2016-11-02 14:25:00,54.52,54.57,54.48,54.5,27325.0,46.1344,46.1767,46.1005,46.1174,27325.0
2016-11-02 14:30:00,54.49,54.54,54.46,54.51,15589.0,46.109,46.1513,46.0836,46.1259,15589.0
2016-11-02 14:35:00,54.52,54.56,54.5,54.53,21153.0,46.1344,46.1682,46.1174,46.1428,21153.0
2016-11-02 14:40:00,54.53,54.54,54.49,54.52,19131.0,46.1428,46.1513,46.109,46.1344,19131.0
2016-11-02 14:45:00,54.54,54.56,54.45,54.48,25430.0,46.1513,46.1682,46.0751,46.1005,25430.0
2016-11-02 14:50:00,54.48,54.49,54.44,54.48,43678.0,46.1005,46.109,46.0667,46.1005,43678.0
2016-11-02 14:55:00,54.48,54.53,54.47,54.48,26929.0,46.1005,46.1428,46.0921,46.1005,26929.0
2016-11-02 15:00:00,54.48,54.54,54.46,54.54,20063.0,46.1005,46.1513,46.0836,46.1513,20063.0
2016-11-02 15:05:00,54.55,54.56,54.5,54.53,18280.0,46.1597,46.1682,46.1174,46.1428,18280.0
2016-11-02 15:10:00,54.53,54.55,54.5,54.55,24902.0,46.1428,46.1597,46.1174,46.1597,24902.0
2016-11-02 15:15:00,54.56,54.57,54.5,54.52,18425.0,46.1682,46.1767,46.1174,46.1344,18425.0
2016-11-02 15:20:00,54.52,54.58,54.52,54.58,16739.0,46.1344,46.1851,46.1344,46.1851,16739.0
2016-11-02 15:25:00,54.58,54.64,54.57,54.61,30546.0,46.1851,46.2359,46.1767,46.2105,30546.0
2016-11-02 15:30:00,54.61,54.62,54.58,54.59,28211.0,46.2105,46.219,46.1851,46.1936,28211.0
2016-11-02 15:35:00,54.59,54.6,54.54,54.54,21792.0,46.1936,46.2021,46.1513,46.1513,21792.0
2016-11-02 15:40:00,54.54,54.62,54.54,54.61,88661.0,46.1513,46.219,46.1513,46.2105,88661.0
2016-11-02 15:45:00,54.6,54.65,54.57,54.59,48803.0,46.2021,46.2444,46.1767,46.1936,48803.0
2016-11-02 15:50:00,54.6,54.6,54.49,54.5,40133.0,46.2021,46.2021,46.109,46.1174,40133.0
2016-11-02 15:55:00,54.49,54.52,54.46,54.48,160765.0,46.109,46.1344,46.0836,46.1005,160765.0
2016-11-03 09:30:00,54.71,54.8,54.67,54.78,34639.0,46.2951,46.3713,46.2613,46.3544,34639.0
2016-11-03 09:35:00,54.79,54.83,54.76,54.83,37693.0,46.3628,46.3967,46.3374,46.3967,37693.0
2016-11-03 09:40:00,54.83,54.83,54.76,54.77,40050.0,46.3967,46.3967,46.3374,46.3459,40050.0
2016-11-03 09:45:00,54.77,54.82,54.77,54.8,14584.0,46.3459,46.3882,46.3459,46.3713,14584.0
2016-11-03 09:50:00,54.79,54.8,54.75,54.75,44149.0,46.3628,46.3713,46.329,46.329,44149.0
2016-11-03 09:55:00,54.76,54.79,54.75,54.76,11263.0,46.3374,46.3628,46.329,46.3374,11263.0
2016-11-03 10:00:00,54.75,54.78,54.69,54.73,24297.0,46.329,46.3544,46.2782,46.3121,24297.0
2016-11-03 10:05:00,54.73,54.78,54.72,54.76,28294.0,46.3121,46.3544,46.3036,46.3374,28294.0
2016-11-03 10:10:00,54.76,54.81,54.76,54.77,36060.0,46.3374,46.3798,46.3374,46.3459,36060.0
2016-11-03 10:15:00,54.76,54.76,54.7,54.72,16740.0,46.3374,46.3374,46.2867,46.3036,16740.0
2016-11-03 10:20:00,54.72,54.78,54.71,54.76,13200.0,46.3036,46.3544,46.2951,46.3374,13200.0
2016-11-03 10:25:00,54.76,54.82,54.75,54.8,25034.0,46.3374,46.3882,46.329,46.3713,25034.0
2016-11-03 10:30:00,54.8,54.84,54.78,54.84,22228.0,46.3713,46.4051,46.3544,46.4051,22228.0
2016-11-03 10:35:00,54.84,54.88,54.83,54.83,36852.0,46.4051,46.439,46.3967,46.3967,36852.0
2016-11-03 10:40:00,54.82,54.89,54.8,54.85,29842.0,46.3882,46.4475,46.3713,46.4136,29842.0
2016-11-03 10:45:00,54.86,54.89,54.84,54.86,48005.0,46.4221,46.4475,46.4051,46.4221,48005.0
2016-11-03 10:50:00,54.86,54.86,54.82,54.83,10634.0,46.4221,46.4221,46.3882,46.3967,10634.0
2016-11-03 10:55:00,54.83,54.83,54.77,54.79,20607.0,46.3967,46.3967,46.3459,46.3628,20607.0
2016-11-03 11:00:00,54.8,54.81,54.76,54.8,33790.0,46.3713,46.3798,46.3374,46.3713,33790.0
2016-11-03 11:05:00,54.8,54.81,54.73,54.76,45284.0,46.3713,46.3798,46.3121,46.3374,45284.0
2016-11-03 11:10:00,54.76,54.76,54.73,54.76,18376.0,46.3374,46.3374,46.3121,46.3374,18376.0
2016-11-03 11:15:00,54.75,54.76,54.72,54.76,22613.0,46.329,46.3374,46.3036,46.3374,22613.0
2016-11-03 11:20:00,54.75,54.76,54.71,54.72,17153.0,46.329,46.3374,46.2951,46.3036,17153.0
2016-11-03 11:25:00,54.71,54.77,54.71,54.74,21054.0,46.2951,46.3459,46.2951,46.3205,21054.0
2016-11-03 11:30:00,54.75,54.79,54.74,54.78,30197.0,46.329,46.3628,46.3205,46.3544,30197.0
2016-11-03 11:35:00,54.79,54.8,54.74,54.74,14471.0,46.3628,46.3713,46.3205,46.3205,14471.0
2016-11-03 11:40:00,54.75,54.75,54.71,54.72,16267.0,46.329,46.329,46.2951,46.3036,16267.0
2016-11-03 11:45:00,54.72,54.73,54.7,54.72,36208.0,46.3036,46.3121,46.2867,46.3036,36208.0
2016-11-03 11:50:00,54.73,54.74,54.7,54.72,8461.0,46.3121,46.3205,46.2867,46.3036,8461.0
2016-11-03 11:55:00,54.73,54.74,54.68,54.7,38008.0,46.3121,46.3205,46.2698,46.2867,38008.0
2016-11-03 12:00:00,54.7,54.7,54.65,54.65,37302.0,46.2867,46.2867,46.2444,46.2444,37302.0
2016-11-03 12:05:00,54.65,54.65,54.62,54.63,74384.0,46.2444,46.2444,46.219,46.2274,74384.0
2016-11-03 12:10:00,54.63,54.66,54.62,54.62,14524.0,46.2274,46.2528,46.219,46.219,14524.0
2016-11-03 12:15:00,54.62,54.64,54.61,54.62,11082.0,46.219,46.2359,46.2105,46.219,11082.0
2016-11-03 12:20:00,54.62,54.64,54.6,54.63,6522.0,46.219,46.2359,46.2021,46.2274,6522.0
2016-11-03 12:25:00,54.63,54.66,54.61,54.63,7608.0,46.2274,46.2528,46.2105,46.2274,7608.0
2016-11-03 12:30:00,54.62,54.64,54.62,54.64,14028.0,46.219,46.2359,46.219,46.2359,14028.0
2016-11-03 12:35:00,54.63,54.64,54.61,54.61,10200.0,46.2274,46.2359,46.2105,46.2105,10200.0
2016-11-03 12:40:00,54.61,54.62,54.57,54.59,8930.0,46.2105,46.219,46.1767,46.1936,8930.0
2016-11-03 12:45:00,54.58,54.61,54.56,54.6,22769.0,46.1851,46.2105,46.1682,46.2021,22769.0
2016-11-03 12:50:00,54.6,54.66,54.59,54.63,20806.0,46.2021,46.2528,46.1936,46.2274,20806.0
2016-11-03 12:55:00,54.62,54.65,54.61,54.61,2600.0,46.219,46.2444,46.2105,46.2105,2600.0
2016-11-03 13:00:00,54.61,54.61,54.58,54.59,2200.0,46.2105,46.2105,46.1851,46.1936,2200.0
2016-11-03 13:05:00,54.6,54.62,54.59,54.61,4367.0,46.2021,46.219,46.1936,46.2105,4367.0
2016-11-03 13:10:00,54.6,54.64,54.59,54.6,5944.0,46.2021,46.2359,46.1936,46.2021,5944.0
2016-11-03 13:15:00,54.59,54.59,54.58,54.59,18612.0,46.1936,46.1936,46.1851,46.1936,18612.0
2016-11-03 13:20:00,54.59,54.64,54.59,54.64,16123.0,46.1936,46.2359,46.1936,46.2359,16123.0
2016-11-03 13:25:00,54.64,54.68,54.63,54.66,15787.0,46.2359,46.2698,46.2274,46.2528,15787.0
2016-11-03 13:30:00,54.66,54.66,54.62,54.65,7408.0,46.2528,46.2528,46.219,46.2444,7408.0
2016-11-03 13:35:00,54.63,54.63,54.61,54.62,20796.0,46.2274,46.2274,46.2105,46.219,20796.0
2016-11-03 13:40:00,54.62,54.62,54.58,54.6,60698.0,46.219,46.219,46.1851,46.2021,60698.0
2016-11-03 13:45:00,54.6,54.6,54.58,54.59,86136.0,46.2021,46.2021,46.1851,46.1936,86136.0
2016-11-03 13:50:00,54.59,54.6,54.55,54.58,84886.0,46.1936,46.2021,46.1597,46.1851,84886.0
2016-11-03 13:55:00,54.58,54.58,54.53,54.55,80553.0,46.1851,46.1851,46.1428,46.1597,80553.0
2016-11-03 14:00:00,54.55,54.56,54.52,54.56,96510.0,46.1597,46.1682,46.1344,46.1682,96510.0
2016-11-03 14:05:00,54.58,54.6,54.54,54.6,10191.0,46.1851,46.2021,46.1513,46.2021,10191.0
2016-11-03 14:10:00,54.6,54.61,54.57,54.57,8436.0,46.2021,46.2105,46.1767,46.1767,8436.0
2016-11-03 14:15:00,54.58,54.58,54.54,54.56,18231.0,46.1851,46.1851,46.1513,46.1682,18231.0
2016-11-03 14:20:00,54.56,54.6,54.56,54.58,4484.0,46.1682,46.2021,46.1682,46.1851,4484.0
2016-11-03 14:25:00,54.58,54.59,54.56,54.59,12221.0,46.1851,46.1936,46.1682,46.1936,12221.0
2016-11-03 14:30:00,54.58,54.61,54.58,54.58,9614.0,46.1851,46.2105,46.1851,46.1851,9614.0
2016-11-03 14:35:00,54.58,54.61,54.57,54.59,19912.0,46.1851,46.2105,46.1767,46.1936,19912.0
2016-11-03 14:40:00,54.59,54.6,54.58,54.58,4133.0,46.1936,46.2021,46.1851,46.1851,4133.0
2016-11-03 14:45:00,54.57,54.6,54.57,54.6,16611.0,46.1767,46.2021,46.1767,46.2021,16611.0
2016-11-03 14:50:00,54.59,54.62,54.59,54.61,2604.0,46.1936,46.219,46.1936,46.2105,2604.0
2016-11-03 14:55:00,54.61,54.62,54.6,54.62,4735.0,46.2105,46.219,46.2021,46.219,4735.0
2016-11-03 15:00:00,54.62,54.62,54.6,54.61,17437.0,46.219,46.219,46.2021,46.2105,17437.0
2016-11-03 15:05:00,54.61,54.61,54.57,54.57,9731.0,46.2105,46.2105,46.1767,46.1767,9731.0
2016-11-03 15:10:00,54.58,54.61,54.57,54.6,22357.0,46.1851,46.2105,46.1767,46.2021,22357.0
2016-11-03 15:15:00,54.6,54.61,54.58,54.58,8311.0,46.2021,46.2105,46.1851,46.1851,8311.0
2016-11-03 15:20:00,54.58,54.61,54.58,54.59,26111.0,46.1851,46.2105,46.1851,46.1936,26111.0
2016-11-03 15:25:00,54.58,54.6,54.57,54.57,13017.0,46.1851,46.2021,46.1767,46.1767,13017.0
2016-11-03 15:30:00,54.58,54.58,54.51,54.52,40347.0,46.1851,46.1851,46.1259,46.1344,40347.0
2016-11-03 15:35:00,54.51,54.54,54.5,54.51,13375.0,46.1259,46.1513,46.1174,46.1259,13375.0
2016-11-03 15:40:00,54.51,54.53,54.47,54.47,69211.0,46.1259,46.1428,46.0921,46.0921,69211.0
2016-11-03 15:45:00,54.47,54.52,54.47,54.5,17687.0,46.0921,46.1344,46.0921,46.1174,17687.0
2016-11-03 15:50:00,54.51,54.54,54.5,54.54,18771.0,46.1259,46.1513,46.1174,46.1513,18771.0
2016-11-03 15:55:00,54.54,54.59,54.54,54.59,54762.0,46.1513,46.1936,46.1513,46.1936,54762.0
2016-11-04 09:30:00,54.35,54.44,54.34,54.43,47024.0,45.9905,46.0667,45.982,46.0582,47024.0
2016-11-04 09:35:00,54.42,54.47,54.39,54.43,19032.0,46.0497,46.0921,46.0244,46.0582,19032.0
2016-11-04 09:40:00,54.42,54.43,54.38,54.4,33076.0,46.0497,46.0582,46.0159,46.0328,33076.0
2016-11-04 09:45:00,54.39,54.41,54.38,54.39,10607.0,46.0244,46.0413,46.0159,46.0244,10607.0
2016-11-04 09:50:00,54.38,54.43,54.36,54.41,29677.0,46.0159,46.0582,45.999,46.0413,29677.0
2016-11-04 09:55:00,54.4,54.4,54.32,54.36,24314.0,46.0328,46.0328,45.9651,45.999,24314.0
2016-11-04 10:00:00,54.37,54.4,54.36,54.38,22245.0,46.0074,46.0328,45.999,46.0159,22245.0
2016-11-04 10:05:00,54.37,54.43,54.36,54.4,36864.0,46.0074,46.0582,45.999,46.0328,36864.0
2016-11-04 10:10:00,54.4,54.44,54.39,54.41,12416.0,46.0328,46.0667,46.0244,46.0413,12416.0
2016-11-04 10:15:00,54.42,54.43,54.39,54.42,12501.0,46.0497,46.0582,46.0244,46.0497,12501.0
2016-11-04 10:20:00,54.42,54.43,54.39,54.42,7035.0,46.0497,46.0582,46.0244,46.0497,7035.0
2016-11-04 10:25:00,54.41,54.46,54.41,54.45,10173.0,46.0413,46.0836,46.0413,46.0751,10173.0
2016-11-04 10:30:00,54.45,54.53,54.43,54.49,167628.0,46.0751,46.1428,46.0582,46.109,167628.0
2016-11-04 10:35:00,54.48,54.5,54.4,54.49,113983.0,46.1005,46.1174,46.0328,46.109,113983.0
2016-11-04 10:40:00,54.5,54.52,54.47,54.48,9948.0,46.1174,46.1344,46.0921,46.1005,9948.0
2016-11-04 10:45:00,54.49,54.49,54.45,54.47,8770.0,46.109,46.109,46.0751,46.0921,8770.0
2016-11-04 10:50:00,54.48,54.49,54.44,54.47,19235.0,46.1005,46.109,46.0667,46.0921,19235.0
2016-11-04 10:55:00,54.47,54.49,54.45,54.46,9520.0,46.0921,46.109,46.0751,46.0836,9520.0
2016-11-04 11:00:00,54.45,54.55,54.45,54.55,15731.0,46.0751,46.1597,46.0751,46.1597,15731.0
2016-11-04 11:05:00,54.56,54.56,54.5,54.52,12294.0,46.1682,46.1682,46.1174,46.1344,12294.0
2016-11-04 11:10:00,54.51,54.57,54.49,54.56,8217.0,46.1259,46.1767,46.109,46.1682,8217.0
2016-11-04 11:15:00,54.57,54.58,54.54,54.57,11271.0,46.1767,46.1851,46.1513,46.1767,11271.0
2016-11-04 11:20:00,54.57,54.58,54.54,54.55,9871.0,46.1767,46.1851,46.1513,46.1597,9871.0
2016-11-04 11:25:00,54.55,54.56,54.52,54.55,12685.0,46.1597,46.1682,46.1344,46.1597,12685.0
2016-11-04 11:30:00,54.53,54.53,54.49,54.53,13886.0,46.1428,46.1428,46.109,46.1428,13886.0
2016-11-04 11:35:00,54.52,54.53,54.49,54.5,10300.0,46.1344,46.1428,46.109,46.1174,10300.0
2016-11-04 11:40:00,54.5,54.5,54.48,54.49,8522.0,46.1174,46.1174,46.1005,46.109,8522.0
2016-11-04 11:45:00,54.49,54.5,54.44,54.5,29764.0,46.109,46.1174,46.0667,46.1174,29764.0
2016-11-04 11:50:00,54.5,54.53,54.49,54.53,8945.0,46.1174,46.1428,46.109,46.1428,8945.0
2016-11-04 11:55:00,54.53,54.55,54.5,54.5,26883.0,46.1428,46.1597,46.1174,46.1174,26883.0
2016-11-04 12:00:00,54.51,54.57,54.5,54.55,26581.0,46.1259,46.1767,46.1174,46.1597,26581.0
2016-11-04 12:05:00,54.55,54.61,54.53,54.6,27907.0,46.1597,46.2105,46.1428,46.2021,27907.0
2016-11-04 12:10:00,54.6,54.64,54.58,54.6,46832.0,46.2021,46.2359,46.1851,46.2021,46832.0
2016-11-04 12:15:00,54.6,54.64,54.6,54.62,12550.0,46.2021,46.2359,46.2021,46.219,12550.0
2016-11-04 12:20:00,54.62,54.62,54.59,54.59,8315.0,46.219,46.219,46.1936,46.1936,8315.0
2016-11-04 12:25:00,54.59,54.63,54.58,54.61,15613.0,46.1936,46.2274,46.1851,46.2105,15613.0
2016-11-04 12:30:00,54.62,54.63,54.61,54.62,4219.0,46.219,46.2274,46.2105,46.219,4219.0
2016-11-04 12:35:00,54.63,54.63,54.62,54.63,6932.0,46.2274,46.2274,46.219,46.2274,6932.0
2016-11-04 12:40:00,54.63,54.63,54.61,54.62,13764.0,46.2274,46.2274,46.2105,46.219,13764.0
2016-11-04 12:45:00,54.63,54.66,54.62,54.65,9157.0,46.2274,46.2528,46.219,46.2444,9157.0
2016-11-04 12:50:00,54.65,54.65,54.63,54.63,2953.0,46.2444,46.2444,46.2274,46.2274,2953.0
2016-11-04 12:55:00,54.63,54.65,54.61,54.65,4053.0,46.2274,46.2444,46.2105,46.2444,4053.0
2016-11-04 13:00:00,54.65,54.67,54.64,54.67,5100.0,46.2444,46.2613,46.2359,46.2613,5100.0
2016-11-04 13:05:00,54.66,54.67,54.65,54.66,5782.0,46.2528,46.2613,46.2444,46.2528,5782.0
2016-11-04 13:10:00,54.66,54.69,54.65,54.68,5257.0,46.2528,46.2782,46.2444,46.2698,5257.0
2016-11-04 13:15:00,54.68,54.71,54.67,54.71,9225.0,46.2698,46.2951,46.2613,46.2951,9225.0
2016-11-04 13:20:00,54.71,54.71,54.68,54.7,15347.0,46.2951,46.2951,46.2698,46.2867,15347.0
2016-11-04 13:25:00,54.7,54.7,54.68,54.7,3104.0,46.2867,46.2867,46.2698,46.2867,3104.0
2016-11-04 13:30:00,54.7,54.74,54.7,54.72,5381.0,46.2867,46.3205,46.2867,46.3036,5381.0
2016-11-04 13:35:00,54.73,54.73,54.7,54.71,8156.0,46.3121,46.3121,46.2867,46.2951,8156.0
2016-11-04 13:40:00,54.7,54.7,54.67,54.68,2675.0,46.2867,46.2867,46.2613,46.2698,2675.0
2016-11-04 13:45:00,54.68,54.69,54.65,54.68,7358.0,46.2698,46.2782,46.2444,46.2698,7358.0
2016-11-04 13:50:00,54.69,54.69,54.64,54.66,22900.0,46.2782,46.2782,46.2359,46.2528,22900.0
2016-11-04 13:55:00,54.65,54.66,54.63,54.65,29851.0,46.2444,46.2528,46.2274,46.2444,29851.0
2016-11-04 14:00:00,54.64,54.64,54.6,54.63,97140.0,46.2359,46.2359,46.2021,46.2274,97140.0
2016-11-04 14:05:00,54.63,54.63,54.59,54.61,47375.0,46.2274,46.2274,46.1936,46.2105,47375.0
2016-11-04 14:10:00,54.61,54.62,54.6,54.6,28087.0,46.2105,46.219,46.2021,46.2021,28087.0
2016-11-04 14:15:00,54.6,54.61,54.59,54.59,24783.0,46.2021,46.2105,46.1936,46.1936,24783.0
2016-11-04 14:20:00,54.6,54.6,54.57,54.57,24897.0,46.2021,46.2021,46.1767,46.1767,24897.0
2016-11-04 14:25:00,54.58,54.58,54.54,54.55,51763.0,46.1851,46.1851,46.1513,46.1597,51763.0
2016-11-04 14:30:00,54.55,54.56,54.53,54.54,31771.0,46.1597,46.1682,46.1428,46.1513,31771.0
2016-11-04 14:35:00,54.54,54.54,54.51,54.53,53414.0,46.1513,46.1513,46.1259,46.1428,53414.0
2016-11-04 14:40:00,54.53,54.56,54.52,54.55,29707.0,46.1428,46.1682,46.1344,46.1597,29707.0
2016-11-04 14:45:00,54.55,54.56,54.48,54.48,39581.0,46.1597,46.1682,46.1005,46.1005,39581.0
2016-11-04 14:50:00,54.48,54.52,54.48,54.5,28554.0,46.1005,46.1344,46.1005,46.1174,28554.0
2016-11-04 14:55:00,54.5,54.5,54.48,54.49,45230.0,46.1174,46.1174,46.1005,46.109,45230.0
2016-11-04 15:00:00,54.49,54.49,54.46,54.47,68003.0,46.109,46.109,46.0836,46.0921,68003.0
2016-11-04 15:05:00,54.47,54.48,54.43,54.43,43933.0,46.0921,46.1005,46.0582,46.0582,43933.0
2016-11-04 15:10:00,54.43,54.46,54.43,54.46,64816.0,46.0582,46.0836,46.0582,46.0836,64816.0
2016-11-04 15:15:00,54.46,54.51,54.46,54.48,44366.0,46.0836,46.1259,46.0836,46.1005,44366.0
2016-11-04 15:20:00,54.48,54.52,54.48,54.5,35734.0,46.1005,46.1344,46.1005,46.1174,35734.0
2016-11-04 15:25:00,54.49,54.52,54.49,54.5,43049.0,46.109,46.1344,46.109,46.1174,43049.0
2016-11-04 15:30:00,54.5,54.51,54.48,54.5,47310.0,46.1174,46.1259,46.1005,46.1174,47310.0
2016-11-04 15:35:00,54.5,54.51,54.4,54.43,93337.0,46.1174,46.1259,46.0328,46.0582,93337.0
2016-11-04 15:40:00,54.42,54.46,54.42,54.46,41947.0,46.0497,46.0836,46.0497,46.0836,41947.0
2016-11-04 15:45:00,54.47,54.47,54.4,54.41,79982.0,46.0921,46.0921,46.0328,46.0413,79982.0
2016-11-04 15:50:00,54.41,54.44,54.39,54.44,66109.0,46.0413,46.0667,46.0244,46.0667,66109.0
2016-11-04 15:55:00,54.45,54.45,54.38,54.39,73519.0,46.0751,46.0751,46.0159,46.0244,73519.0
2016-11-07 09:30:00,55.13,55.32,55.13,55.24,107837.0,46.6505,46.8113,46.6505,46.7436,107837.0
2016-11-07 09:35:00,55.24,55.32,55.24,55.31,101200.0,46.7436,46.8113,46.7436,46.8029,101200.0
2016-11-07 09:40:00,55.31,55.33,55.28,55.32,139795.0,46.8029,46.8198,46.7775,46.8113,139795.0
2016-11-07 09:45:00,55.33,55.34,55.3,55.3,73415.0,46.8198,46.8282,46.7944,46.7944,73415.0
2016-11-07 09:50:00,55.3,55.3,55.24,55.28,29571.0,46.7944,46.7944,46.7436,46.7775,29571.0
2016-11-07 09:55:00,55.28,55.31,55.25,55.31,48886.0,46.7775,46.8029,46.7521,46.8029,48886.0
2016-11-07 10:00:00,55.31,55.33,55.3,55.32,58701.0,46.8029,46.8198,46.7944,46.8113,58701.0
2016-11-07 10:05:00,55.31,55.33,55.31,55.32,91411.0,46.8029,46.8198,46.8029,46.8113,91411.0
2016-11-07 10:10:00,55.32,55.32,55.28,55.31,21786.0,46.8113,46.8113,46.7775,46.8029,21786.0
2016-11-07 10:15:00,55.32,55.33,55.3,55.33,33895.0,46.8113,46.8198,46.7944,46.8198,33895.0
2016-11-07 10:20:00,55.34,55.36,55.31,55.31,49352.0,46.8282,46.8452,46.8029,46.8029,49352.0
2016-11-07 10:25:00,55.32,55.32,55.29,55.31,46435.0,46.8113,46.8113,46.7859,46.8029,46435.0
2016-11-07 10:30:00,55.31,55.34,55.3,55.33,86275.0,46.8029,46.8282,46.7944,46.8198,86275.0
2016-11-07 10:35:00,55.33,55.35,55.3,55.33,39128.0,46.8198,46.8367,46.7944,46.8198,39128.0
2016-11-07 10:40:00,55.33,55.34,55.31,55.34,27283.0,46.8198,46.8282,46.8029,46.8282,27283.0
2016-11-07 10:45:00,55.34,55.35,55.32,55.35,41484.0,46.8282,46.8367,46.8113,46.8367,41484.0
2016-11-07 10:50:00,55.34,55.38,55.32,55.36,61955.0,46.8282,46.8621,46.8113,46.8452,61955.0
2016-11-07 10:55:00,55.36,55.39,55.35,55.39,52949.0,46.8452,46.8705,46.8367,46.8705,52949.0
2016-11-07 11:00:00,55.39,55.4,55.32,55.33,88353.0,46.8705,46.879,46.8113,46.8198,88353.0
2016-11-07 11:05:00,55.33,55.37,55.31,55.37,173556.0,46.8198,46.8536,46.8029,46.8536,173556.0
2016-11-07 11:10:00,55.37,55.4,55.36,55.4,95397.0,46.8536,46.879,46.8452,46.879,95397.0
2016-11-07 11:15:00,55.4,55.4,55.37,55.39,28806.0,46.879,46.879,46.8536,46.8705,28806.0
2016-11-07 11:20:00,55.4,55.42,55.39,55.4,29541.0,46.879,46.8959,46.8705,46.879,29541.0
2016-11-07 11:25:00,55.4,55.43,55.4,55.43,58916.0,46.879,46.9044,46.879,46.9044,58916.0
2016-11-07 11:30:00,55.42,55.47,55.42,55.46,89827.0,46.8959,46.9382,46.8959,46.9298,89827.0
2016-11-07 11:35:00,55.47,55.47,55.46,55.47,47931.0,46.9382,46.9382,46.9298,46.9382,47931.0
2016-11-07 11:40:00,55.46,55.49,55.46,55.48,58112.0,46.9298,46.9552,46.9298,46.9467,58112.0
2016-11-07 11:45:00,55.48,55.49,55.47,55.49,21714.0,46.9467,46.9552,46.9382,46.9552,21714.0
2016-11-07 11:50:00,55.5,55.5,55.48,55.48,26473.0,46.9636,46.9636,46.9467,46.9467,26473.0
2016-11-07 11:55:00,55.48,55.52,55.48,55.5,10633.0,46.9467,46.9806,46.9467,46.9636,10633.0
2016-11-07 12:00:00,55.5,55.55,55.5,55.54,114551.0,46.9636,47.0059,46.9636,46.9975,114551.0
2016-11-07 12:05:00,55.54,55.56,55.53,55.53,22441.0,46.9975,47.0144,46.989,46.989,22441.0
2016-11-07 12:10:00,55.53,55.54,55.51,55.52,14016.0,46.989,46.9975,46.9721,46.9806,14016.0
2016-11-07 12:15:00,55.52,55.52,55.49,55.5,11693.0,46.9806,46.9806,46.9552,46.9636,11693.0
2016-11-07 12:20:00,55.5,55.52,55.49,55.5,5100.0,46.9636,46.9806,46.9552,46.9636,5100.0
2016-11-07 12:25:00,55.5,55.52,55.49,55.52,6403.0,46.9636,46.9806,46.9552,46.9806,6403.0
2016-11-07 12:30:00,55.52,55.52,55.48,55.49,9672.0,46.9806,46.9806,46.9467,46.9552,9672.0
2016-11-07 12:35:00,55.48,55.49,55.46,55.47,6156.0,46.9467,46.9552,46.9298,46.9382,6156.0
2016-11-07 12:40:00,55.47,55.52,55.46,55.5,36460.0,46.9382,46.9806,46.9298,46.9636,36460.0
2016-11-07 12:45:00,55.51,55.51,55.49,55.5,14985.0,46.9721,46.9721,46.9552,46.9636,14985.0
2016-11-07 12:50:00,55.51,55.52,55.49,55.52,8672.0,46.9721,46.9806,46.9552,46.9806,8672.0
2016-11-07 12:55:00,55.51,55.56,55.51,55.56,50917.0,46.9721,47.0144,46.9721,47.0144,50917.0
2016-11-07 13:00:00,55.56,55.6,55.56,55.6,43855.0,47.0144,47.0482,47.0144,47.0482,43855.0
2016-11-07 13:05:00,55.6,55.61,55.58,55.61,33700.0,47.0482,47.0567,47.0313,47.0567,33700.0
2016-11-07 13:10:00,55.6,55.61,55.58,55.58,17180.0,47.0482,47.0567,47.0313,47.0313,17180.0
2016-11-07 13:15:00,55.58,55.6,55.58,55.6,6900.0,47.0313,47.0482,47.0313,47.0482,6900.0
2016-11-07 13:20:00,55.59,55.61,55.58,55.61,10903.0,47.0398,47.0567,47.0313,47.0567,10903.0
2016-11-07 13:25:00,55.61,55.62,55.59,55.6,8745.0,47.0567,47.0652,47.0398,47.0482,8745.0
2016-11-07 13:30:00,55.6,55.6,55.55,55.55,31833.0,47.0482,47.0482,47.0059,47.0059,31833.0
2016-11-07 13:35:00,55.55,55.6,55.55,55.59,55540.0,47.0059,47.0482,47.0059,47.0398,55540.0
2016-11-07 13:40:00,55.59,55.6,55.58,55.59,9459.0,47.0398,47.0482,47.0313,47.0398,9459.0
2016-11-07 13:45:00,55.59,55.6,55.59,55.6,4664.0,47.0398,47.0482,47.0398,47.0482,4664.0
2016-11-07 13:50:00,55.6,55.67,55.6,55.66,115509.0,47.0482,47.1075,47.0482,47.099,115509.0
2016-11-07 13:55:00,55.66,55.68,55.65,55.66,44153.0,47.099,47.1159,47.0906,47.099,44153.0
2016-11-07 14:00:00,55.66,55.67,55.63,55.66,91097.0,47.099,47.1075,47.0736,47.099,91097.0
2016-11-07 14:05:00,55.66,55.66,55.61,55.63,20605.0,47.099,47.099,47.0567,47.0736,20605.0
2016-11-07 14:10:00,55.63,55.64,55.59,55.6,40366.0,47.0736,47.0821,47.0398,47.0482,40366.0
2016-11-07 14:15:00,55.6,55.62,55.59,55.62,21021.0,47.0482,47.0652,47.0398,47.0652,21021.0
2016-11-07 14:20:00,55.61,55.62,55.6,55.61,13268.0,47.0567,47.0652,47.0482,47.0567,13268.0
2016-11-07 14:25:00,55.62,55.63,55.61,55.63,8639.0,47.0652,47.0736,47.0567,47.0736,8639.0
2016-11-07 14:30:00,55.63,55.64,55.61,55.61,20729.0,47.0736,47.0821,47.0567,47.0567,20729.0
2016-11-07 14:35:00,55.62,55.64,55.61,55.63,39301.0,47.0652,47.0821,47.0567,47.0736,39301.0
2016-11-07 14:40:00,55.64,55.64,55.59,55.6,13187.0,47.0821,47.0821,47.0398,47.0482,13187.0
2016-11-07 14:45:00,55.59,55.61,55.56,55.6,25848.0,47.0398,47.0567,47.0144,47.0482,25848.0
2016-11-07 14:50:00,55.6,55.62,55.6,55.62,5200.0,47.0482,47.0652,47.0482,47.0652,5200.0
2016-11-07 14:55:00,55.62,55.62,55.61,55.61,5379.0,47.0652,47.0652,47.0567,47.0567,5379.0
2016-11-07 15:00:00,55.61,55.63,55.6,55.62,10730.0,47.0567,47.0736,47.0482,47.0652,10730.0
2016-11-07 15:05:00,55.61,55.63,55.58,55.59,11653.0,47.0567,47.0736,47.0313,47.0398,11653.0
2016-11-07 15:10:00,55.59,55.6,55.57,55.58,7601.0,47.0398,47.0482,47.0229,47.0313,7601.0
2016-11-07 15:15:00,55.58,55.61,55.57,55.6,10847.0,47.0313,47.0567,47.0229,47.0482,10847.0
2016-11-07 15:20:00,55.59,55.6,55.58,55.6,15811.0,47.0398,47.0482,47.0313,47.0482,15811.0
2016-11-07 15:25:00,55.6,55.61,55.58,55.59,14881.0,47.0482,47.0567,47.0313,47.0398,14881.0
2016-11-07 15:30:00,55.6,55.6,55.57,55.58,10907.0,47.0482,47.0482,47.0229,47.0313,10907.0
2016-11-07 15:35:00,55.57,55.62,55.57,55.62,25863.0,47.0229,47.0652,47.0229,47.0652,25863.0
2016-11-07 15:40:00,55.62,55.67,55.61,55.65,35447.0,47.0652,47.1075,47.0567,47.0906,35447.0
2016-11-07 15:45:00,55.65,55.78,55.65,55.78,91974.0,47.0906,47.2006,47.0906,47.2006,91974.0
2016-11-07 15:50:00,55.78,55.82,55.76,55.8,111794.0,47.2006,47.2344,47.1836,47.2175,111794.0
2016-11-07 15:55:00,55.8,55.81,55.75,55.76,172412.0,47.2175,47.2259,47.1752,47.1836,172412.0
2016-11-08 09:30:00,55.74,55.79,55.72,55.75,168373.0,47.1667,47.209,47.1498,47.1752,168373.0
2016-11-08 09:35:00,55.76,55.77,55.69,55.77,60898.0,47.1836,47.1921,47.1244,47.1921,60898.0
2016-11-08 09:40:00,55.77,55.78,55.72,55.74,32039.0,47.1921,47.2006,47.1498,47.1667,32039.0
2016-11-08 09:45:00,55.74,55.75,55.69,55.7,28086.0,47.1667,47.1752,47.1244,47.1329,28086.0
2016-11-08 09:50:00,55.71,55.71,55.66,55.67,53169.0,47.1413,47.1413,47.099,47.1075,53169.0
2016-11-08 09:55:00,55.66,55.69,55.65,55.68,29600.0,47.099,47.1244,47.0906,47.1159,29600.0
2016-11-08 10:00:00,55.69,55.7,55.65,55.67,28477.0,47.1244,47.1329,47.0906,47.1075,28477.0
2016-11-08 10:05:00,55.66,55.68,55.65,55.67,16510.0,47.099,47.1159,47.0906,47.1075,16510.0
2016-11-08 10:10:00,55.69,55.72,55.65,55.65,26704.0,47.1244,47.1498,47.0906,47.0906,26704.0
2016-11-08 10:15:00,55.65,55.74,55.64,55.73,48831.0,47.0906,47.1667,47.0821,47.1583,48831.0
2016-11-08 10:20:00,55.72,55.76,55.69,55.76,630852.0,47.1498,47.1836,47.1244,47.1836,630852.0
2016-11-08 10:25:00,55.76,55.8,55.73,55.75,19096.0,47.1836,47.2175,47.1583,47.1752,19096.0
2016-11-08 10:30:00,55.75,55.81,55.74,55.78,21396.0,47.1752,47.2259,47.1667,47.2006,21396.0
2016-11-08 10:35:00,55.78,55.8,55.76,55.79,19829.0,47.2006,47.2175,47.1836,47.209,19829.0
2016-11-08 10:40:00,55.78,55.79,55.76,55.79,18031.0,47.2006,47.209,47.1836,47.209,18031.0
2016-11-08 10:45:00,55.79,55.83,55.79,55.81,11709.0,47.209,47.2429,47.209,47.2259,11709.0
2016-11-08 10:50:00,55.82,55.83,55.8,55.8,22192.0,47.2344,47.2429,47.2175,47.2175,22192.0
2016-11-08 10:55:00,55.8,55.84,55.8,55.84,20413.0,47.2175,47.2513,47.2175,47.2513,20413.0
2016-11-08 11:00:00,55.83,55.84,55.82,55.82,10872.0,47.2429,47.2513,47.2344,47.2344,10872.0
2016-11-08 11:05:00,55.82,55.87,55.8,55.87,22458.0,47.2344,47.2767,47.2175,47.2767,22458.0
2016-11-08 11:10:00,55.87,55.93,55.86,55.93,30097.0,47.2767,47.3275,47.2683,47.3275,30097.0
2016-11-08 11:15:00,55.93,55.97,55.93,55.95,27785.0,47.3275,47.3613,47.3275,47.3444,27785.0
2016-11-08 11:20:00,55.95,56.01,55.95,56.0,55247.0,47.3444,47.3952,47.3444,47.3867,55247.0
2016-11-08 11:25:00,56.03,56.06,56.01,56.05,26977.0,47.4121,47.4375,47.3952,47.429,26977.0
2016-11-08 11:30:00,56.05,56.13,56.05,56.12,138336.0,47.429,47.4967,47.429,47.4883,138336.0
2016-11-08 11:35:00,56.11,56.15,56.09,56.12,49554.0,47.4798,47.5137,47.4629,47.4883,49554.0
2016-11-08 11:40:00,56.11,56.12,56.07,56.1,37300.0,47.4798,47.4883,47.446,47.4713,37300.0
2016-11-08 11:45:00,56.1,56.11,56.08,56.11,18549.0,47.4713,47.4798,47.4544,47.4798,18549.0
2016-11-08 11:50:00,56.11,56.17,56.11,56.16,56278.0,47.4798,47.5306,47.4798,47.5221,56278.0
2016-11-08 11:55:00,56.16,56.23,56.15,56.23,65370.0,47.5221,47.5813,47.5137,47.5813,65370.0
2016-11-08 12:00:00,56.23,56.24,56.17,56.2,86939.0,47.5813,47.5898,47.5306,47.556,86939.0
2016-11-08 12:05:00,56.2,56.27,56.2,56.26,90982.0,47.556,47.6152,47.556,47.6067,90982.0
2016-11-08 12:10:00,56.27,56.32,56.26,56.32,40480.0,47.6152,47.6575,47.6067,47.6575,40480.0
2016-11-08 12:15:00,56.31,56.38,56.3,56.35,71640.0,47.649,47.7083,47.6406,47.6829,71640.0
2016-11-08 12:20:00,56.36,56.44,56.36,56.4,62509.0,47.6914,47.759,47.6914,47.7252,62509.0
2016-11-08 12:25:00,56.4,56.44,56.39,56.41,16914.0,47.7252,47.759,47.7167,47.7337,16914.0
2016-11-08 12:30:00,56.39,56.45,56.39,56.43,55229.0,47.7167,47.7675,47.7167,47.7506,55229.0
2016-11-08 12:35:00,56.43,56.44,56.39,56.4,29603.0,47.7506,47.759,47.7167,47.7252,29603.0
2016-11-08 12:40:00,56.4,56.44,56.39,56.41,31594.0,47.7252,47.759,47.7167,47.7337,31594.0
2016-11-08 12:45:00,56.4,56.41,56.4,56.41,22897.0,47.7252,47.7337,47.7252,47.7337,22897.0
2016-11-08 12:50:00,56.41,56.45,56.4,56.44,18811.0,47.7337,47.7675,47.7252,47.759,18811.0
2016-11-08 12:55:00,56.45,56.47,56.41,56.43,32460.0,47.7675,47.7844,47.7337,47.7506,32460.0
2016-11-08 13:00:00,56.43,56.46,56.38,56.39,29979.0,47.7506,47.776,47.7083,47.7167,29979.0
2016-11-08 13:05:00,56.4,56.4,56.32,56.34,42247.0,47.7252,47.7252,47.6575,47.6744,42247.0
2016-11-08 13:10:00,56.34,56.38,56.31,56.36,19765.0,47.6744,47.7083,47.649,47.6914,19765.0
2016-11-08 13:15:00,56.36,56.36,56.32,56.32,18231.0,47.6914,47.6914,47.6575,47.6575,18231.0
2016-11-08 13:20:00,56.31,56.36,56.3,56.33,45163.0,47.649,47.6914,47.6406,47.666,45163.0
2016-11-08 13:25:00,56.33,56.38,56.32,56.38,23553.0,47.666,47.7083,47.6575,47.7083,23553.0
2016-11-08 13:30:00,56.37,56.4,56.35,56.36,56697.0,47.6998,47.7252,47.6829,47.6914,56697.0
2016-11-08 13:35:00,56.36,56.4,56.36,56.38,18210.0,47.6914,47.7252,47.6914,47.7083,18210.0
2016-11-08 13:40:00,56.38,56.38,56.35,56.36,23077.0,47.7083,47.7083,47.6829,47.6914,23077.0
2016-11-08 13:45:00,56.36,56.37,56.34,56.37,6008.0,47.6914,47.6998,47.6744,47.6998,6008.0
2016-11-08 13:50:00,56.37,56.38,56.36,56.37,5222.0,47.6998,47.7083,47.6914,47.6998,5222.0
2016-11-08 13:55:00,56.38,56.38,56.33,56.33,13744.0,47.7083,47.7083,47.666,47.666,13744.0
2016-11-08 14:00:00,56.33,56.33,56.25,56.27,26422.0,47.666,47.666,47.5983,47.6152,26422.0
2016-11-08 14:05:00,56.27,56.28,56.24,56.24,7518.0,47.6152,47.6237,47.5898,47.5898,7518.0
2016-11-08 14:10:00,56.24,56.25,56.22,56.22,22617.0,47.5898,47.5983,47.5729,47.5729,22617.0
2016-11-08 14:15:00,56.21,56.23,56.2,56.23,8640.0,47.5644,47.5813,47.556,47.5813,8640.0
2016-11-08 14:20:00,56.22,56.25,56.17,56.17,32179.0,47.5729,47.5983,47.5306,47.5306,32179.0
2016-11-08 14:25:00,56.17,56.19,56.14,56.19,25576.0,47.5306,47.5475,47.5052,47.5475,25576.0
2016-11-08 14:30:00,56.18,56.19,56.15,56.18,10313.0,47.539,47.5475,47.5137,47.539,10313.0
2016-11-08 14:35:00,56.17,56.17,56.14,56.16,13567.0,47.5306,47.5306,47.5052,47.5221,13567.0
2016-11-08 14:40:00,56.16,56.18,56.12,56.17,18111.0,47.5221,47.539,47.4883,47.5306,18111.0
2016-11-08 14:45:00,56.18,56.22,56.14,56.22,39474.0,47.539,47.5729,47.5052,47.5729,39474.0
2016-11-08 14:50:00,56.21,56.26,56.21,56.24,21581.0,47.5644,47.6067,47.5644,47.5898,21581.0
2016-11-08 14:55:00,56.25,56.33,56.24,56.32,37018.0,47.5983,47.666,47.5898,47.6575,37018.0
2016-11-08 15:00:00,56.32,56.35,56.3,56.33,44464.0,47.6575,47.6829,47.6406,47.666,44464.0
2016-11-08 15:05:00,56.33,56.43,56.33,56.43,54855.0,47.666,47.7506,47.666,47.7506,54855.0
2016-11-08 15:10:00,56.43,56.46,56.38,56.4,41333.0,47.7506,47.776,47.7083,47.7252,41333.0
2016-11-08 15:15:00,56.4,56.4,56.35,56.4,22025.0,47.7252,47.7252,47.6829,47.7252,22025.0
2016-11-08 15:20:00,56.4,56.45,56.39,56.44,37268.0,47.7252,47.7675,47.7167,47.759,37268.0
2016-11-08 15:25:00,56.44,56.47,56.41,56.41,32512.0,47.759,47.7844,47.7337,47.7337,32512.0
2016-11-08 15:30:00,56.42,56.49,56.41,56.46,71731.0,47.7421,47.8014,47.7337,47.776,71731.0
2016-11-08 15:35:00,56.46,56.47,56.44,56.47,43491.0,47.776,47.7844,47.759,47.7844,43491.0
2016-11-08 15:40:00,56.47,56.49,56.47,56.49,46369.0,47.7844,47.8014,47.7844,47.8014,46369.0
2016-11-08 15:45:00,56.49,56.56,56.48,56.49,49378.0,47.8014,47.8606,47.7929,47.8014,49378.0
2016-11-08 15:50:00,56.49,56.5,56.42,56.43,143553.0,47.8014,47.8098,47.7421,47.7506,143553.0
2016-11-08 15:55:00,56.42,56.43,56.32,56.37,159128.0,47.7421,47.7506,47.6575,47.6998,159128.0
2016-11-09 09:30:00,54.14,54.4,54.09,54.14,261605.0,45.8128,46.0328,45.7705,45.8128,261605.0
2016-11-09 09:35:00,54.15,54.24,54.12,54.15,217431.0,45.8213,45.8974,45.7959,45.8213,217431.0
2016-11-09 09:40:00,54.16,54.26,54.15,54.23,156738.0,45.8297,45.9144,45.8213,45.889,156738.0
2016-11-09 09:45:00,54.23,54.29,54.19,54.26,261060.0,45.889,45.9397,45.8551,45.9144,261060.0
2016-11-09 09:50:00,54.26,54.33,54.24,54.25,206758.0,45.9144,45.9736,45.8974,45.9059,206758.0
2016-11-09 09:55:00,54.27,54.34,54.18,54.21,101742.0,45.9228,45.982,45.8467,45.872,101742.0
2016-11-09 10:00:00,54.22,54.23,54.14,54.14,361980.0,45.8805,45.889,45.8128,45.8128,361980.0
2016-11-09 10:05:00,54.14,54.16,54.08,54.1,343167.0,45.8128,45.8297,45.762,45.779,343167.0
2016-11-09 10:10:00,54.1,54.12,54.05,54.07,130998.0,45.779,45.7959,45.7367,45.7536,130998.0
2016-11-09 10:15:00,54.06,54.07,53.97,53.98,186005.0,45.7451,45.7536,45.669,45.6774,186005.0
2016-11-09 10:20:00,53.98,54.04,53.97,53.99,117218.0,45.6774,45.7282,45.669,45.6859,117218.0
2016-11-09 10:25:00,53.98,54.07,53.98,54.01,99045.0,45.6774,45.7536,45.6774,45.7028,99045.0
2016-11-09 10:30:00,54.01,54.02,53.91,53.92,90361.0,45.7028,45.7113,45.6182,45.6266,90361.0
2016-11-09 10:35:00,53.94,53.99,53.9,53.95,52464.0,45.6436,45.6859,45.6097,45.652,52464.0
2016-11-09 10:40:00,53.94,54.03,53.91,54.02,75195.0,45.6436,45.7197,45.6182,45.7113,75195.0
2016-11-09 10:45:00,54.03,54.08,53.99,54.01,65949.0,45.7197,45.762,45.6859,45.7028,65949.0
2016-11-09 10:50:00,54.01,54.06,54.0,54.04,33008.0,45.7028,45.7451,45.6943,45.7282,33008.0
2016-11-09 10:55:00,54.04,54.06,54.0,54.03,55166.0,45.7282,45.7451,45.6943,45.7197,55166.0
2016-11-09 11:00:00,54.03,54.13,54.03,54.11,145180.0,45.7197,45.8043,45.7197,45.7874,145180.0
2016-11-09 11:05:00,54.1,54.15,54.08,54.1,154757.0,45.779,45.8213,45.762,45.779,154757.0
2016-11-09 11:10:00,54.11,54.14,54.1,54.12,17260.0,45.7874,45.8128,45.779,45.7959,17260.0
2016-11-09 11:15:00,54.12,54.2,54.11,54.19,66607.0,45.7959,45.8636,45.7874,45.8551,66607.0
2016-11-09 11:20:00,54.2,54.31,54.17,54.28,172688.0,45.8636,45.9567,45.8382,45.9313,172688.0
2016-11-09 11:25:00,54.28,54.3,54.23,54.23,51519.0,45.9313,45.9482,45.889,45.889,51519.0
2016-11-09 11:30:00,54.24,54.42,54.24,54.42,106623.0,45.8974,46.0497,45.8974,46.0497,106623.0
2016-11-09 11:35:00,54.42,54.46,54.39,54.4,136072.0,46.0497,46.0836,46.0244,46.0328,136072.0
2016-11-09 11:40:00,54.39,54.39,54.29,54.33,90241.0,46.0244,46.0244,45.9397,45.9736,90241.0
2016-11-09 11:45:00,54.34,54.47,54.3,54.47,42434.0,45.982,46.0921,45.9482,46.0921,42434.0
2016-11-09 11:50:00,54.48,54.52,54.46,54.46,88275.0,46.1005,46.1344,46.0836,46.0836,88275.0
2016-11-09 11:55:00,54.45,54.45,54.32,54.35,91405.0,46.0751,46.0751,45.9651,45.9905,91405.0
2016-11-09 12:00:00,54.35,54.38,54.32,54.33,61362.0,45.9905,46.0159,45.9651,45.9736,61362.0
2016-11-09 12:05:00,54.33,54.35,54.28,54.3,64424.0,45.9736,45.9905,45.9313,45.9482,64424.0
2016-11-09 12:10:00,54.31,54.36,54.28,54.34,60054.0,45.9567,45.999,45.9313,45.982,60054.0
2016-11-09 12:15:00,54.35,54.41,54.35,54.36,10908.0,45.9905,46.0413,45.9905,45.999,10908.0
2016-11-09 12:20:00,54.35,54.36,54.32,54.33,19238.0,45.9905,45.999,45.9651,45.9736,19238.0
2016-11-09 12:25:00,54.32,54.38,54.32,54.37,32032.0,45.9651,46.0159,45.9651,46.0074,32032.0
2016-11-09 12:30:00,54.37,54.41,54.32,54.37,58758.0,46.0074,46.0413,45.9651,46.0074,58758.0
2016-11-09 12:35:00,54.37,54.4,54.31,54.32,31037.0,46.0074,46.0328,45.9567,45.9651,31037.0
2016-11-09 12:40:00,54.36,54.37,54.31,54.35,47276.0,45.999,46.0074,45.9567,45.9905,47276.0
2016-11-09 12:45:00,54.35,54.35,54.27,54.27,93313.0,45.9905,45.9905,45.9228,45.9228,93313.0
2016-11-09 12:50:00,54.28,54.3,54.25,54.27,71581.0,45.9313,45.9482,45.9059,45.9228,71581.0
2016-11-09 12:55:00,54.27,54.33,54.26,54.32,22799.0,45.9228,45.9736,45.9144,45.9651,22799.0
2016-11-09 13:00:00,54.32,54.35,54.24,54.26,66750.0,45.9651,45.9905,45.8974,45.9144,66750.0
2016-11-09 13:05:00,54.27,54.31,54.2,54.22,37874.0,45.9228,45.9567,45.8636,45.8805,37874.0
2016-11-09 13:10:00,54.23,54.25,54.17,54.24,56787.0,45.889,45.9059,45.8382,45.8974,56787.0
2016-11-09 13:15:00,54.23,54.23,54.13,54.14,31792.0,45.889,45.889,45.8043,45.8128,31792.0
2016-11-09 13:20:00,54.13,54.13,54.04,54.04,57288.0,45.8043,45.8043,45.7282,45.7282,57288.0
2016-11-09 13:25:00,54.05,54.09,54.01,54.03,56858.0,45.7367,45.7705,45.7028,45.7197,56858.0
2016-11-09 13:30:00,54.02,54.06,53.99,54.02,57946.0,45.7113,45.7451,45.6859,45.7113,57946.0
2016-11-09 13:35:00,54.03,54.08,54.01,54.07,44052.0,45.7197,45.762,45.7028,45.7536,44052.0
2016-11-09 13:40:00,54.07,54.1,54.03,54.1,26815.0,45.7536,45.779,45.7197,45.779,26815.0
2016-11-09 13:45:00,54.11,54.11,54.03,54.07,38685.0,45.7874,45.7874,45.7197,45.7536,38685.0
2016-11-09 13:50:00,54.08,54.1,54.04,54.05,60572.0,45.762,45.779,45.7282,45.7367,60572.0
2016-11-09 13:55:00,54.06,54.07,54.02,54.02,75416.0,45.7451,45.7536,45.7113,45.7113,75416.0
2016-11-09 14:00:00,54.02,54.07,54.01,54.03,43734.0,45.7113,45.7536,45.7028,45.7197,43734.0
2016-11-09 14:05:00,54.03,54.07,54.02,54.05,25760.0,45.7197,45.7536,45.7113,45.7367,25760.0
2016-11-09 14:10:00,54.05,54.11,54.02,54.08,65498.0,45.7367,45.7874,45.7113,45.762,65498.0
2016-11-09 14:15:00,54.09,54.15,54.01,54.13,348789.0,45.7705,45.8213,45.7028,45.8043,348789.0
2016-11-09 14:20:00,54.14,54.19,54.14,54.16,28871.0,45.8128,45.8551,45.8128,45.8297,28871.0
2016-11-09 14:25:00,54.16,54.22,54.15,54.2,34365.0,45.8297,45.8805,45.8213,45.8636,34365.0
2016-11-09 14:30:00,54.2,54.27,54.2,54.26,37047.0,45.8636,45.9228,45.8636,45.9144,37047.0
2016-11-09 14:35:00,54.27,54.28,54.21,54.28,49991.0,45.9228,45.9313,45.872,45.9313,49991.0
2016-11-09 14:40:00,54.28,54.31,54.22,54.22,40542.0,45.9313,45.9567,45.8805,45.8805,40542.0
2016-11-09 14:45:00,54.22,54.22,54.13,54.14,97264.0,45.8805,45.8805,45.8043,45.8128,97264.0
2016-11-09 14:50:00,54.14,54.15,54.08,54.1,124142.0,45.8128,45.8213,45.762,45.779,124142.0
2016-11-09 14:55:00,54.1,54.1,54.05,54.07,114670.0,45.779,45.779,45.7367,45.7536,114670.0
2016-11-09 15:00:00,54.07,54.11,54.06,54.1,83930.0,45.7536,45.7874,45.7451,45.779,83930.0
2016-11-09 15:05:00,54.1,54.1,54.04,54.06,42116.0,45.779,45.779,45.7282,45.7451,42116.0
2016-11-09 15:10:00,54.06,54.07,54.02,54.02,96560.0,45.7451,45.7536,45.7113,45.7113,96560.0
2016-11-09 15:15:00,54.02,54.05,53.98,54.05,110531.0,45.7113,45.7367,45.6774,45.7367,110531.0
2016-11-09 15:20:00,54.05,54.05,53.97,53.97,110857.0,45.7367,45.7367,45.669,45.669,110857.0
2016-11-09 15:25:00,53.97,53.97,53.88,53.91,131851.0,45.669,45.669,45.5928,45.6182,131851.0
2016-11-09 15:30:00,53.91,53.92,53.85,53.91,160830.0,45.6182,45.6266,45.5674,45.6182,160830.0
2016-11-09 15:35:00,53.92,53.96,53.84,53.85,90540.0,45.6266,45.6605,45.559,45.5674,90540.0
2016-11-09 15:40:00,53.86,53.87,53.73,53.81,348638.0,45.5759,45.5843,45.4659,45.5336,348638.0
2016-11-09 15:45:00,53.82,53.82,53.72,53.76,176524.0,45.542,45.542,45.4574,45.4913,176524.0
2016-11-09 15:50:00,53.77,53.79,53.76,53.76,108461.0,45.4997,45.5166,45.4913,45.4913,108461.0
2016-11-09 15:55:00,53.76,53.79,53.7,53.76,473772.0,45.4913,45.5166,45.4405,45.4913,473772.0
2016-11-10 09:30:00,53.93,54.03,53.72,53.75,442440.0,45.6351,45.7197,45.4574,45.4828,442440.0
2016-11-10 09:35:00,53.76,53.81,53.72,53.73,109272.0,45.4913,45.5336,45.4574,45.4659,109272.0
2016-11-10 09:40:00,53.73,53.83,53.73,53.78,94037.0,45.4659,45.5505,45.4659,45.5082,94037.0
2016-11-10 09:45:00,53.78,53.81,53.7,53.71,205996.0,45.5082,45.5336,45.4405,45.4489,205996.0
2016-11-10 09:50:00,53.71,53.71,53.62,53.64,145248.0,45.4489,45.4489,45.3728,45.3897,145248.0
2016-11-10 09:55:00,53.64,53.64,53.51,53.52,122726.0,45.3897,45.3897,45.2797,45.2882,122726.0
2016-11-10 10:00:00,53.52,53.55,53.5,53.54,123363.0,45.2882,45.3136,45.2712,45.3051,123363.0
2016-11-10 10:05:00,53.54,53.56,53.45,53.47,143805.0,45.3051,45.322,45.2289,45.2459,143805.0
2016-11-10 10:10:00,53.47,53.48,53.34,53.36,132911.0,45.2459,45.2543,45.1359,45.1528,132911.0
2016-11-10 10:15:00,53.37,53.61,53.37,53.42,178956.0,45.1612,45.3643,45.1612,45.2035,178956.0
2016-11-10 10:20:00,53.43,53.46,53.37,53.39,178542.0,45.212,45.2374,45.1612,45.1782,178542.0
2016-11-10 10:25:00,53.39,53.39,53.24,53.24,331670.0,45.1782,45.1782,45.0512,45.0512,331670.0
2016-11-10 10:30:00,53.23,53.33,53.22,53.33,178374.0,45.0428,45.1274,45.0343,45.1274,178374.0
2016-11-10 10:35:00,53.32,53.33,53.16,53.18,106304.0,45.1189,45.1274,44.9835,45.0005,106304.0
2016-11-10 10:40:00,53.17,53.43,53.17,53.41,119001.0,44.992,45.212,44.992,45.1951,119001.0
2016-11-10 10:45:00,53.4,53.54,53.39,53.4,162724.0,45.1866,45.3051,45.1782,45.1866,162724.0
2016-11-10 10:50:00,53.4,53.45,53.3,53.33,74351.0,45.1866,45.2289,45.102,45.1274,74351.0
2016-11-10 10:55:00,53.32,53.34,53.21,53.21,81745.0,45.1189,45.1359,45.0258,45.0258,81745.0
2016-11-10 11:00:00,53.2,53.25,53.09,53.1,185779.0,45.0174,45.0597,44.9243,44.9328,185779.0
2016-11-10 11:05:00,53.1,53.27,53.09,53.16,153096.0,44.9328,45.0766,44.9243,44.9835,153096.0
2016-11-10 11:10:00,53.17,53.28,53.13,53.27,124617.0,44.992,45.0851,44.9582,45.0766,124617.0
2016-11-10 11:15:00,53.27,53.36,53.24,53.32,171495.0,45.0766,45.1528,45.0512,45.1189,171495.0
2016-11-10 11:20:00,53.33,53.4,53.33,53.38,187835.0,45.1274,45.1866,45.1274,45.1697,187835.0
2016-11-10 11:25:00,53.38,53.42,53.26,53.28,181968.0,45.1697,45.2035,45.0682,45.0851,181968.0
2016-11-10 11:30:00,53.29,53.41,53.26,53.33,169777.0,45.0935,45.1951,45.0682,45.1274,169777.0
2016-11-10 11:35:00,53.33,53.33,53.27,53.29,77180.0,45.1274,45.1274,45.0766,45.0935,77180.0
2016-11-10 11:40:00,53.29,53.46,53.28,53.44,69324.0,45.0935,45.2374,45.0851,45.2205,69324.0
2016-11-10 11:45:00,53.43,53.49,53.38,53.39,98835.0,45.212,45.2628,45.1697,45.1782,98835.0
2016-11-10 11:50:00,53.39,53.39,53.27,53.29,152477.0,45.1782,45.1782,45.0766,45.0935,152477.0
2016-11-10 11:55:00,53.29,53.29,53.21,53.22,62374.0,45.0935,45.0935,45.0258,45.0343,62374.0
2016-11-10 12:00:00,53.22,53.32,53.21,53.27,98813.0,45.0343,45.1189,45.0258,45.0766,98813.0
2016-11-10 12:05:00,53.29,53.32,53.18,53.18,92247.0,45.0935,45.1189,45.0005,45.0005,92247.0
2016-11-10 12:10:00,53.19,53.26,53.19,53.26,39229.0,45.0089,45.0682,45.0089,45.0682,39229.0
2016-11-10 12:15:00,53.27,53.38,53.26,53.35,28343.0,45.0766,45.1697,45.0682,45.1443,28343.0
2016-11-10 12:20:00,53.34,53.35,53.27,53.29,13605.0,45.1359,45.1443,45.0766,45.0935,13605.0
2016-11-10 12:25:00,53.3,53.35,53.22,53.35,32105.0,45.102,45.1443,45.0343,45.1443,32105.0
2016-11-10 12:30:00,53.36,53.37,53.31,53.31,20434.0,45.1528,45.1612,45.1105,45.1105,20434.0
2016-11-10 12:35:00,53.3,53.33,53.24,53.25,44367.0,45.102,45.1274,45.0512,45.0597,44367.0
2016-11-10 12:40:00,53.23,53.23,53.15,53.19,45701.0,45.0428,45.0428,44.9751,45.0089,45701.0
2016-11-10 12:45:00,53.19,53.26,53.16,53.26,53991.0,45.0089,45.0682,44.9835,45.0682,53991.0
2016-11-10 12:50:00,53.26,53.32,53.25,53.29,27311.0,45.0682,45.1189,45.0597,45.0935,27311.0
2016-11-10 12:55:00,53.3,53.32,53.25,53.3,22946.0,45.102,45.1189,45.0597,45.102,22946.0
2016-11-10 13:00:00,53.3,53.31,53.24,53.25,70685.0,45.102,45.1105,45.0512,45.0597,70685.0
2016-11-10 13:05:00,53.25,53.27,53.2,53.26,41764.0,45.0597,45.0766,45.0174,45.0682,41764.0
2016-11-10 13:10:00,53.26,53.26,53.13,53.16,96668.0,45.0682,45.0682,44.9582,44.9835,96668.0
2016-11-10 13:15:00,53.16,53.26,53.15,53.22,30519.0,44.9835,45.0682,44.9751,45.0343,30519.0
2016-11-10 13:20:00,53.21,53.26,53.06,53.08,116174.0,45.0258,45.0682,44.8989,44.9158,116174.0
2016-11-10 13:25:00,53.08,53.14,53.02,53.12,53194.0,44.9158,44.9666,44.8651,44.9497,53194.0
2016-11-10 13:30:00,53.13,53.19,53.12,53.12,22151.0,44.9582,45.0089,44.9497,44.9497,22151.0
2016-11-10 13:35:00,53.13,53.18,53.11,53.15,39739.0,44.9582,45.0005,44.9412,44.9751,39739.0
2016-11-10 13:40:00,53.16,53.21,53.14,53.16,25042.0,44.9835,45.0258,44.9666,44.9835,25042.0
2016-11-10 13:45:00,53.16,53.33,53.13,53.31,69974.0,44.9835,45.1274,44.9582,45.1105,69974.0
2016-11-10 13:50:00,53.31,53.38,53.31,53.37,53658.0,45.1105,45.1697,45.1105,45.1612,53658.0
2016-11-10 13:55:00,53.36,53.39,53.35,53.37,70180.0,45.1528,45.1782,45.1443,45.1612,70180.0
2016-11-10 14:00:00,53.38,53.41,53.34,53.37,112927.0,45.1697,45.1951,45.1359,45.1612,112927.0
2016-11-10 14:05:00,53.38,53.41,53.34,53.34,44611.0,45.1697,45.1951,45.1359,45.1359,44611.0
2016-11-10 14:10:00,53.35,53.38,53.33,53.34,38818.0,45.1443,45.1697,45.1274,45.1359,38818.0
2016-11-10 14:15:00,53.34,53.34,53.26,53.29,62140.0,45.1359,45.1359,45.0682,45.0935,62140.0
2016-11-10 14:20:00,53.29,53.32,53.26,53.32,41188.0,45.0935,45.1189,45.0682,45.1189,41188.0
2016-11-10 14:25:00,53.32,53.38,53.31,53.36,36371.0,45.1189,45.1697,45.1105,45.1528,36371.0
2016-11-10 14:30:00,53.36,53.37,53.24,53.27,49898.0,45.1528,45.1612,45.0512,45.0766,49898.0
2016-11-10 14:35:00,53.28,53.35,53.27,53.35,49127.0,45.0851,45.1443,45.0766,45.1443,49127.0
2016-11-10 14:40:00,53.35,53.38,53.31,53.33,64660.0,45.1443,45.1697,45.1105,45.1274,64660.0
2016-11-10 14:45:00,53.33,53.37,53.32,53.33,47208.0,45.1274,45.1612,45.1189,45.1274,47208.0
2016-11-10 14:50:00,53.32,53.33,53.3,53.31,36546.0,45.1189,45.1274,45.102,45.1105,36546.0
2016-11-10 14:55:00,53.32,53.32,53.17,53.19,84208.0,45.1189,45.1189,44.992,45.0089,84208.0
2016-11-10 15:00:00,53.19,53.2,53.1,53.11,54044.0,45.0089,45.0174,44.9328,44.9412,54044.0
2016-11-10 15:05:00,53.11,53.11,53.03,53.08,147425.0,44.9412,44.9412,44.8735,44.9158,147425.0
2016-11-10 15:10:00,53.08,53.09,53.04,53.08,38686.0,44.9158,44.9243,44.882,44.9158,38686.0
2016-11-10 15:15:00,53.08,53.08,53.02,53.03,50405.0,44.9158,44.9158,44.8651,44.8735,50405.0
2016-11-10 15:20:00,53.03,53.07,53.02,53.06,68371.0,44.8735,44.9074,44.8651,44.8989,68371.0
2016-11-10 15:25:00,53.06,53.07,53.01,53.06,60145.0,44.8989,44.9074,44.8566,44.8989,60145.0
2016-11-10 15:30:00,53.06,53.06,52.98,53.0,67650.0,44.8989,44.8989,44.8312,44.8481,67650.0
2016-11-10 15:35:00,52.99,53.01,52.94,52.97,95023.0,44.8397,44.8566,44.7974,44.8228,95023.0
2016-11-10 15:40:00,52.97,52.97,52.86,52.86,171377.0,44.8228,44.8228,44.7297,44.7297,171377.0
2016-11-10 15:45:00,52.86,52.95,52.8,52.94,94420.0,44.7297,44.8058,44.6789,44.7974,94420.0
2016-11-10 15:50:00,52.94,53.0,52.94,53.0,120664.0,44.7974,44.8481,44.7974,44.8481,120664.0
2016-11-10 15:55:00,53.0,53.11,52.98,53.11,289016.0,44.8481,44.9412,44.8312,44.9412,289016.0
2016-11-11 09:30:00,52.83,52.84,52.66,52.69,154514.0,44.7043,44.7128,44.5604,44.5858,154514.0
2016-11-11 09:35:00,52.66,52.68,52.63,52.66,82635.0,44.5604,44.5774,44.5351,44.5604,82635.0
2016-11-11 09:40:00,52.66,52.72,52.62,52.63,78878.0,44.5604,44.6112,44.5266,44.5351,78878.0
2016-11-11 09:45:00,52.63,52.63,52.56,52.56,123415.0,44.5351,44.5351,44.4758,44.4758,123415.0
2016-11-11 09:50:00,52.57,52.59,52.52,52.53,63562.0,44.4843,44.5012,44.442,44.4504,63562.0
2016-11-11 09:55:00,52.54,52.55,52.47,52.5,106608.0,44.4589,44.4674,44.3997,44.4251,106608.0
2016-11-11 10:00:00,52.5,52.54,52.42,52.46,47280.0,44.4251,44.4589,44.3574,44.3912,47280.0
2016-11-11 10:05:00,52.48,52.56,52.45,52.51,181832.0,44.4081,44.4758,44.3827,44.4335,181832.0
2016-11-11 10:10:00,52.51,52.6,52.49,52.58,152497.0,44.4335,44.5097,44.4166,44.4927,152497.0
2016-11-11 10:15:00,52.59,52.71,52.58,52.62,113745.0,44.5012,44.6028,44.4927,44.5266,113745.0
2016-11-11 10:20:00,52.62,52.67,52.59,52.61,55229.0,44.5266,44.5689,44.5012,44.5181,55229.0
2016-11-11 10:25:00,52.61,52.61,52.53,52.59,87054.0,44.5181,44.5181,44.4504,44.5012,87054.0
2016-11-11 10:30:00,52.59,52.6,52.52,52.54,38014.0,44.5012,44.5097,44.442,44.4589,38014.0
2016-11-11 10:35:00,52.54,52.57,52.48,52.5,70878.0,44.4589,44.4843,44.4081,44.4251,70878.0
2016-11-11 10:40:00,52.5,52.51,52.43,52.45,88975.0,44.4251,44.4335,44.3658,44.3827,88975.0
2016-11-11 10:45:00,52.47,52.54,52.47,52.51,45829.0,44.3997,44.4589,44.3997,44.4335,45829.0
2016-11-11 10:50:00,52.5,52.51,52.43,52.45,34158.0,44.4251,44.4335,44.3658,44.3827,34158.0
2016-11-11 10:55:00,52.44,52.51,52.4,52.49,124487.0,44.3743,44.4335,44.3404,44.4166,124487.0
2016-11-11 11:00:00,52.49,52.52,52.44,52.51,28348.0,44.4166,44.442,44.3743,44.4335,28348.0
2016-11-11 11:05:00,52.51,52.52,52.48,52.51,23841.0,44.4335,44.442,44.4081,44.4335,23841.0
2016-11-11 11:10:00,52.51,52.53,52.44,52.5,54121.0,44.4335,44.4504,44.3743,44.4251,54121.0
2016-11-11 11:15:00,52.49,52.49,52.43,52.43,21851.0,44.4166,44.4166,44.3658,44.3658,21851.0
2016-11-11 11:20:00,52.43,52.44,52.37,52.39,101512.0,44.3658,44.3743,44.315,44.332,101512.0
2016-11-11 11:25:00,52.39,52.41,52.32,52.4,66932.0,44.332,44.3489,44.2727,44.3404,66932.0
2016-11-11 11:30:00,52.39,52.49,52.39,52.47,38605.0,44.332,44.4166,44.332,44.3997,38605.0
2016-11-11 11:35:00,52.48,52.52,52.47,52.52,63380.0,44.4081,44.442,44.3997,44.442,63380.0
2016-11-11 11:40:00,52.52,52.64,52.52,52.59,135998.0,44.442,44.5435,44.442,44.5012,135998.0
2016-11-11 11:45:00,52.58,52.59,52.51,52.57,76967.0,44.4927,44.5012,44.4335,44.4843,76967.0
2016-11-11 11:50:00,52.55,52.64,52.53,52.64,62477.0,44.4674,44.5435,44.4504,44.5435,62477.0
2016-11-11 11:55:00,52.65,52.7,52.61,52.7,138081.0,44.552,44.5943,44.5181,44.5943,138081.0
2016-11-11 12:00:00,52.69,52.77,52.69,52.76,61837.0,44.5858,44.6535,44.5858,44.6451,61837.0
2016-11-11 12:05:00,52.75,52.84,52.68,52.83,46223.0,44.6366,44.7128,44.5774,44.7043,46223.0
2016-11-11 12:10:00,52.83,52.85,52.73,52.82,38737.0,44.7043,44.7212,44.6197,44.6958,38737.0
2016-11-11 12:15:00,52.82,53.0,52.81,52.99,116482.0,44.6958,44.8481,44.6874,44.8397,116482.0
2016-11-11 12:20:00,52.99,53.0,52.9,52.95,65842.0,44.8397,44.8481,44.7635,44.8058,65842.0
2016-11-11 12:25:00,52.96,52.99,52.93,52.98,22131.0,44.8143,44.8397,44.7889,44.8312,22131.0
2016-11-11 12:30:00,52.98,53.05,52.96,53.04,31938.0,44.8312,44.8905,44.8143,44.882,31938.0
2016-11-11 12:35:00,53.02,53.09,52.98,53.07,46823.0,44.8651,44.9243,44.8312,44.9074,46823.0
2016-11-11 12:40:00,53.07,53.1,53.0,53.01,48690.0,44.9074,44.9328,44.8481,44.8566,48690.0
2016-11-11 12:45:00,53.01,53.01,52.92,52.93,67214.0,44.8566,44.8566,44.7805,44.7889,67214.0
2016-11-11 12:50:00,52.93,52.94,52.9,52.94,44941.0,44.7889,44.7974,44.7635,44.7974,44941.0
2016-11-11 12:55:00,52.94,52.95,52.85,52.85,42888.0,44.7974,44.8058,44.7212,44.7212,42888.0
2016-11-11 13:00:00,52.86,52.88,52.82,52.87,43760.0,44.7297,44.7466,44.6958,44.7381,43760.0
2016-11-11 13:05:00,52.86,52.88,52.81,52.82,44117.0,44.7297,44.7466,44.6874,44.6958,44117.0
2016-11-11 13:10:00,52.82,52.84,52.77,52.84,37953.0,44.6958,44.7128,44.6535,44.7128,37953.0
2016-11-11 13:15:00,52.83,52.86,52.76,52.76,83788.0,44.7043,44.7297,44.6451,44.6451,83788.0
2016-11-11 13:20:00,52.76,52.79,52.74,52.75,77451.0,44.6451,44.6704,44.6281,44.6366,77451.0
2016-11-11 13:25:00,52.75,52.77,52.72,52.74,46154.0,44.6366,44.6535,44.6112,44.6281,46154.0
2016-11-11 13:30:00,52.75,52.77,52.68,52.69,85598.0,44.6366,44.6535,44.5774,44.5858,85598.0
2016-11-11 13:35:00,52.69,52.73,52.65,52.67,38798.0,44.5858,44.6197,44.552,44.5689,38798.0
2016-11-11 13:40:00,52.65,52.69,52.65,52.66,39739.0,44.552,44.5858,44.552,44.5604,39739.0
2016-11-11 13:45:00,52.66,52.73,52.66,52.7,28390.0,44.5604,44.6197,44.5604,44.5943,28390.0
2016-11-11 13:50:00,52.69,52.76,52.67,52.75,23400.0,44.5858,44.6451,44.5689,44.6366,23400.0
2016-11-11 13:55:00,52.75,52.77,52.67,52.71,53947.0,44.6366,44.6535,44.5689,44.6028,53947.0
2016-11-11 14:00:00,52.7,52.75,52.67,52.7,18871.0,44.5943,44.6366,44.5689,44.5943,18871.0
2016-11-11 14:05:00,52.69,52.83,52.68,52.83,23258.0,44.5858,44.7043,44.5774,44.7043,23258.0
2016-11-11 14:10:00,52.82,52.83,52.77,52.83,20852.0,44.6958,44.7043,44.6535,44.7043,20852.0
2016-11-11 14:15:00,52.82,52.84,52.77,52.84,13234.0,44.6958,44.7128,44.6535,44.7128,13234.0
2016-11-11 14:20:00,52.85,52.88,52.8,52.81,12145.0,44.7212,44.7466,44.6789,44.6874,12145.0
2016-11-11 14:25:00,52.81,52.81,52.69,52.71,26751.0,44.6874,44.6874,44.5858,44.6028,26751.0
2016-11-11 14:30:00,52.71,52.77,52.7,52.77,19487.0,44.6028,44.6535,44.5943,44.6535,19487.0
2016-11-11 14:35:00,52.77,52.8,52.71,52.73,44006.0,44.6535,44.6789,44.6028,44.6197,44006.0
2016-11-11 14:40:00,52.73,52.76,52.72,52.76,35485.0,44.6197,44.6451,44.6112,44.6451,35485.0
2016-11-11 14:45:00,52.75,52.77,52.74,52.75,40765.0,44.6366,44.6535,44.6281,44.6366,40765.0
2016-11-11 14:50:00,52.75,52.78,52.74,52.75,17482.0,44.6366,44.662,44.6281,44.6366,17482.0
2016-11-11 14:55:00,52.75,52.75,52.67,52.68,52229.0,44.6366,44.6366,44.5689,44.5774,52229.0
2016-11-11 15:00:00,52.68,52.7,52.66,52.7,23383.0,44.5774,44.5943,44.5604,44.5943,23383.0
2016-11-11 15:05:00,52.71,52.74,52.7,52.72,18581.0,44.6028,44.6281,44.5943,44.6112,18581.0
2016-11-11 15:10:00,52.73,52.79,52.72,52.78,31844.0,44.6197,44.6704,44.6112,44.662,31844.0
2016-11-11 15:15:00,52.79,52.8,52.74,52.76,22271.0,44.6704,44.6789,44.6281,44.6451,22271.0
2016-11-11 15:20:00,52.76,52.78,52.74,52.74,18898.0,44.6451,44.662,44.6281,44.6281,18898.0
2016-11-11 15:25:00,52.73,52.74,52.7,52.74,74232.0,44.6197,44.6281,44.5943,44.6281,74232.0
2016-11-11 15:30:00,52.74,52.8,52.74,52.8,80750.0,44.6281,44.6789,44.6281,44.6789,80750.0
2016-11-11 15:35:00,52.8,52.8,52.7,52.73,15846.0,44.6789,44.6789,44.5943,44.6197,15846.0
2016-11-11 15:40:00,52.73,52.76,52.71,52.76,18072.0,44.6197,44.6451,44.6028,44.6451,18072.0
2016-11-11 15:45:00,52.76,52.84,52.76,52.82,45486.0,44.6451,44.7128,44.6451,44.6958,45486.0
2016-11-11 15:50:00,52.82,52.92,52.82,52.88,35439.0,44.6958,44.7805,44.6958,44.7466,35439.0
2016-11-11 15:55:00,52.87,52.88,52.8,52.83,108511.0,44.7381,44.7466,44.6789,44.7043,108511.0
2016-11-14 09:30:00,52.42,52.43,52.33,52.41,202120.0,44.3574,44.3658,44.2812,44.3489,202120.0
2016-11-14 09:35:00,52.4,52.42,52.32,52.35,71259.0,44.3404,44.3574,44.2727,44.2981,71259.0
2016-11-14 09:40:00,52.34,52.38,52.29,52.34,67238.0,44.2897,44.3235,44.2474,44.2897,67238.0
2016-11-14 09:45:00,52.35,52.37,52.3,52.32,143278.0,44.2981,44.315,44.2558,44.2727,143278.0
2016-11-14 09:50:00,52.32,52.42,52.32,52.42,79521.0,44.2727,44.3574,44.2727,44.3574,79521.0
2016-11-14 09:55:00,52.41,52.44,52.32,52.32,123650.0,44.3489,44.3743,44.2727,44.2727,123650.0
2016-11-14 10:00:00,52.33,52.39,52.3,52.35,51481.0,44.2812,44.332,44.2558,44.2981,51481.0
2016-11-14 10:05:00,52.35,52.43,52.33,52.42,100824.0,44.2981,44.3658,44.2812,44.3574,100824.0
2016-11-14 10:10:00,52.42,52.43,52.39,52.43,23248.0,44.3574,44.3658,44.332,44.3658,23248.0
2016-11-14 10:15:00,52.44,52.5,52.43,52.47,47117.0,44.3743,44.4251,44.3658,44.3997,47117.0
2016-11-14 10:20:00,52.47,52.48,52.4,52.44,35644.0,44.3997,44.4081,44.3404,44.3743,35644.0
2016-11-14 10:25:00,52.44,52.45,52.32,52.42,35348.0,44.3743,44.3827,44.2727,44.3574,35348.0
2016-11-14 10:30:00,52.42,52.49,52.37,52.37,43398.0,44.3574,44.4166,44.315,44.315,43398.0
2016-11-14 10:35:00,52.38,52.49,52.38,52.41,31344.0,44.3235,44.4166,44.3235,44.3489,31344.0
2016-11-14 10:40:00,52.41,52.42,52.39,52.4,35308.0,44.3489,44.3574,44.332,44.3404,35308.0
2016-11-14 10:45:00,52.39,52.41,52.34,52.36,22712.0,44.332,44.3489,44.2897,44.3066,22712.0
2016-11-14 10:50:00,52.36,52.41,52.34,52.39,25172.0,44.3066,44.3489,44.2897,44.332,25172.0
2016-11-14 10:55:00,52.39,52.41,52.34,52.35,36431.0,44.332,44.3489,44.2897,44.2981,36431.0
2016-11-14 11:00:00,52.34,52.34,52.23,52.28,110754.0,44.2897,44.2897,44.1966,44.2389,110754.0
2016-11-14 11:05:00,52.28,52.28,52.25,52.27,12055.0,44.2389,44.2389,44.2135,44.2304,12055.0
2016-11-14 11:10:00,52.26,52.3,52.25,52.27,57454.0,44.222,44.2558,44.2135,44.2304,57454.0
2016-11-14 11:15:00,52.27,52.33,52.27,52.31,52376.0,44.2304,44.2812,44.2304,44.2643,52376.0
2016-11-14 11:20:00,52.3,52.34,52.27,52.33,39462.0,44.2558,44.2897,44.2304,44.2812,39462.0
2016-11-14 11:25:00,52.33,52.33,52.29,52.31,22425.0,44.2812,44.2812,44.2474,44.2643,22425.0
2016-11-14 11:30:00,52.31,52.35,52.3,52.35,23077.0,44.2643,44.2981,44.2558,44.2981,23077.0
2016-11-14 11:35:00,52.34,52.39,52.33,52.38,25236.0,44.2897,44.332,44.2812,44.3235,25236.0
2016-11-14 11:40:00,52.37,52.39,52.35,52.38,12367.0,44.315,44.332,44.2981,44.3235,12367.0
2016-11-14 11:45:00,52.38,52.42,52.37,52.41,9674.0,44.3235,44.3574,44.315,44.3489,9674.0
2016-11-14 11:50:00,52.41,52.43,52.38,52.4,10686.0,44.3489,44.3658,44.3235,44.3404,10686.0
2016-11-14 11:55:00,52.39,52.4,52.36,52.36,8311.0,44.332,44.3404,44.3066,44.3066,8311.0
2016-11-14 12:00:00,52.36,52.38,52.34,52.34,7850.0,44.3066,44.3235,44.2897,44.2897,7850.0
2016-11-14 12:05:00,52.34,52.34,52.28,52.31,28497.0,44.2897,44.2897,44.2389,44.2643,28497.0
2016-11-14 12:10:00,52.32,52.34,52.31,52.33,15975.0,44.2727,44.2897,44.2643,44.2812,15975.0
2016-11-14 12:15:00,52.33,52.33,52.27,52.31,14248.0,44.2812,44.2812,44.2304,44.2643,14248.0
2016-11-14 12:20:00,52.31,52.32,52.24,52.25,64550.0,44.2643,44.2727,44.205,44.2135,64550.0
2016-11-14 12:25:00,52.26,52.3,52.26,52.27,23352.0,44.222,44.2558,44.222,44.2304,23352.0
2016-11-14 12:30:00,52.27,52.29,52.25,52.28,15612.0,44.2304,44.2474,44.2135,44.2389,15612.0
2016-11-14 12:35:00,52.29,52.37,52.29,52.37,16789.0,44.2474,44.315,44.2474,44.315,16789.0
2016-11-14 12:40:00,52.38,52.4,52.37,52.37,16609.0,44.3235,44.3404,44.315,44.315,16609.0
2016-11-14 12:45:00,52.37,52.44,52.37,52.42,50822.0,44.315,44.3743,44.315,44.3574,50822.0
2016-11-14 12:50:00,52.42,52.44,52.39,52.4,14495.0,44.3574,44.3743,44.332,44.3404,14495.0
2016-11-14 12:55:00,52.41,52.43,52.38,52.42,4800.0,44.3489,44.3658,44.3235,44.3574,4800.0
2016-11-14 13:00:00,52.42,52.46,52.4,52.4,13490.0,44.3574,44.3912,44.3404,44.3404,13490.0
2016-11-14 13:05:00,52.4,52.44,52.4,52.41,35834.0,44.3404,44.3743,44.3404,44.3489,35834.0
2016-11-14 13:10:00,52.41,52.44,52.4,52.44,5597.0,44.3489,44.3743,44.3404,44.3743,5597.0
2016-11-14 13:15:00,52.44,52.47,52.43,52.45,6924.0,44.3743,44.3997,44.3658,44.3827,6924.0
2016-11-14 13:20:00,52.46,52.48,52.41,52.41,7157.0,44.3912,44.4081,44.3489,44.3489,7157.0
2016-11-14 13:25:00,52.41,52.44,52.39,52.44,9821.0,44.3489,44.3743,44.332,44.3743,9821.0
2016-11-14 13:30:00,52.44,52.5,52.44,52.47,15149.0,44.3743,44.4251,44.3743,44.3997,15149.0
2016-11-14 13:35:00,52.47,52.5,52.46,52.48,11680.0,44.3997,44.4251,44.3912,44.4081,11680.0
2016-11-14 13:40:00,52.48,52.49,52.42,52.43,29581.0,44.4081,44.4166,44.3574,44.3658,29581.0
2016-11-14 13:45:00,52.43,52.47,52.42,52.46,22003.0,44.3658,44.3997,44.3574,44.3912,22003.0
2016-11-14 13:50:00,52.47,52.5,52.45,52.5,7370.0,44.3997,44.4251,44.3827,44.4251,7370.0
2016-11-14 13:55:00,52.5,52.51,52.45,52.45,21900.0,44.4251,44.4335,44.3827,44.3827,21900.0
2016-11-14 14:00:00,52.45,52.47,52.45,52.46,20995.0,44.3827,44.3997,44.3827,44.3912,20995.0
2016-11-14 14:05:00,52.46,52.47,52.44,52.44,12000.0,44.3912,44.3997,44.3743,44.3743,12000.0
2016-11-14 14:10:00,52.44,52.45,52.43,52.45,33796.0,44.3743,44.3827,44.3658,44.3827,33796.0
2016-11-14 14:15:00,52.45,52.46,52.41,52.41,132295.0,44.3827,44.3912,44.3489,44.3489,132295.0
2016-11-14 14:20:00,52.41,52.42,52.39,52.4,36904.0,44.3489,44.3574,44.332,44.3404,36904.0
2016-11-14 14:25:00,52.4,52.4,52.35,52.37,39206.0,44.3404,44.3404,44.2981,44.315,39206.0
2016-11-14 14:30:00,52.36,52.39,52.34,52.36,39748.0,44.3066,44.332,44.2897,44.3066,39748.0
2016-11-14 14:35:00,52.35,52.36,52.32,52.32,82413.0,44.2981,44.3066,44.2727,44.2727,82413.0
2016-11-14 14:40:00,52.32,52.37,52.32,52.34,39808.0,44.2727,44.315,44.2727,44.2897,39808.0
2016-11-14 14:45:00,52.34,52.44,52.34,52.44,28331.0,44.2897,44.3743,44.2897,44.3743,28331.0
2016-11-14 14:50:00,52.44,52.45,52.39,52.39,43157.0,44.3743,44.3827,44.332,44.332,43157.0
2016-11-14 14:55:00,52.4,52.54,52.39,52.52,50758.0,44.3404,44.4589,44.332,44.442,50758.0
2016-11-14 15:00:00,52.52,52.57,52.49,52.57,21088.0,44.442,44.4843,44.4166,44.4843,21088.0
2016-11-14 15:05:00,52.56,52.56,52.51,52.51,13200.0,44.4758,44.4758,44.4335,44.4335,13200.0
2016-11-14 15:10:00,52.5,52.5,52.4,52.41,26637.0,44.4251,44.4251,44.3404,44.3489,26637.0
2016-11-14 15:15:00,52.41,52.44,52.41,52.43,12608.0,44.3489,44.3743,44.3489,44.3658,12608.0
2016-11-14 15:20:00,52.43,52.45,52.39,52.4,28072.0,44.3658,44.3827,44.332,44.3404,28072.0
2016-11-14 15:25:00,52.4,52.41,52.38,52.39,25930.0,44.3404,44.3489,44.3235,44.332,25930.0
2016-11-14 15:30:00,52.39,52.5,52.38,52.48,47700.0,44.332,44.4251,44.3235,44.4081,47700.0
2016-11-14 15:35:00,52.48,52.48,52.36,52.36,69531.0,44.4081,44.4081,44.3066,44.3066,69531.0
2016-11-14 15:40:00,52.37,52.41,52.35,52.38,162303.0,44.315,44.3489,44.2981,44.3235,162303.0
2016-11-14 15:45:00,52.39,52.39,52.27,52.31,77928.0,44.332,44.332,44.2304,44.2643,77928.0
2016-11-14 15:50:00,52.32,52.38,52.31,52.33,110967.0,44.2727,44.3235,44.2643,44.2812,110967.0
2016-11-14 15:55:00,52.34,52.38,52.3,52.33,217164.0,44.2897,44.3235,44.2558,44.2812,217164.0
2016-11-15 09:30:00,52.33,52.48,52.33,52.37,102053.0,44.2812,44.4081,44.2812,44.315,102053.0
2016-11-15 09:35:00,52.38,52.47,52.38,52.46,154030.0,44.3235,44.3997,44.3235,44.3912,154030.0
2016-11-15 09:40:00,52.46,52.5,52.44,52.47,78906.0,44.3912,44.4251,44.3743,44.3997,78906.0
2016-11-15 09:45:00,52.46,52.51,52.43,52.45,27533.0,44.3912,44.4335,44.3658,44.3827,27533.0
2016-11-15 09:50:00,52.45,52.54,52.44,52.53,15210.0,44.3827,44.4589,44.3743,44.4504,15210.0
2016-11-15 09:55:00,52.52,52.55,52.49,52.52,52200.0,44.442,44.4674,44.4166,44.442,52200.0
2016-11-15 10:00:00,52.52,52.65,52.52,52.64,91376.0,44.442,44.552,44.442,44.5435,91376.0
2016-11-15 10:05:00,52.64,52.73,52.64,52.73,49069.0,44.5435,44.6197,44.5435,44.6197,49069.0
2016-11-15 10:10:00,52.73,52.79,52.72,52.77,93254.0,44.6197,44.6704,44.6112,44.6535,93254.0
2016-11-15 10:15:00,52.76,52.77,52.68,52.74,34233.0,44.6451,44.6535,44.5774,44.6281,34233.0
2016-11-15 10:20:00,52.75,52.79,52.73,52.75,17079.0,44.6366,44.6704,44.6197,44.6366,17079.0
2016-11-15 10:25:00,52.76,52.78,52.68,52.68,39771.0,44.6451,44.662,44.5774,44.5774,39771.0
2016-11-15 10:30:00,52.68,52.72,52.65,52.66,118407.0,44.5774,44.6112,44.552,44.5604,118407.0
2016-11-15 10:35:00,52.66,52.74,52.63,52.64,25841.0,44.5604,44.6281,44.5351,44.5435,25841.0
2016-11-15 10:40:00,52.64,52.76,52.64,52.75,30430.0,44.5435,44.6451,44.5435,44.6366,30430.0
2016-11-15 10:45:00,52.75,52.77,52.71,52.73,25533.0,44.6366,44.6535,44.6028,44.6197,25533.0
2016-11-15 10:50:00,52.73,52.74,52.66,52.73,64416.0,44.6197,44.6281,44.5604,44.6197,64416.0
2016-11-15 10:55:00,52.73,52.76,52.69,52.71,71138.0,44.6197,44.6451,44.5858,44.6028,71138.0
2016-11-15 11:00:00,52.7,52.7,52.61,52.63,26793.0,44.5943,44.5943,44.5181,44.5351,26793.0
2016-11-15 11:05:00,52.63,52.71,52.62,52.67,123472.0,44.5351,44.6028,44.5266,44.5689,123472.0
2016-11-15 11:10:00,52.68,52.69,52.64,52.66,18545.0,44.5774,44.5858,44.5435,44.5604,18545.0
2016-11-15 11:15:00,52.65,52.7,52.63,52.64,24622.0,44.552,44.5943,44.5351,44.5435,24622.0
2016-11-15 11:20:00,52.64,52.64,52.61,52.63,18279.0,44.5435,44.5435,44.5181,44.5351,18279.0
2016-11-15 11:25:00,52.62,52.63,52.61,52.63,17721.0,44.5266,44.5351,44.5181,44.5351,17721.0
2016-11-15 11:30:00,52.63,52.65,52.62,52.65,39632.0,44.5351,44.552,44.5266,44.552,39632.0
2016-11-15 11:35:00,52.65,52.67,52.64,52.65,27514.0,44.552,44.5689,44.5435,44.552,27514.0
2016-11-15 11:40:00,52.65,52.65,52.6,52.61,9761.0,44.552,44.552,44.5097,44.5181,9761.0
2016-11-15 11:45:00,52.61,52.61,52.58,52.58,13844.0,44.5181,44.5181,44.4927,44.4927,13844.0
2016-11-15 11:50:00,52.58,52.63,52.58,52.63,17982.0,44.4927,44.5351,44.4927,44.5351,17982.0
2016-11-15 11:55:00,52.63,52.66,52.62,52.62,14408.0,44.5351,44.5604,44.5266,44.5266,14408.0
2016-11-15 12:00:00,52.63,52.63,52.59,52.6,15725.0,44.5351,44.5351,44.5012,44.5097,15725.0
2016-11-15 12:05:00,52.6,52.63,52.6,52.61,8202.0,44.5097,44.5351,44.5097,44.5181,8202.0
2016-11-15 12:10:00,52.6,52.64,52.59,52.64,12866.0,44.5097,44.5435,44.5012,44.5435,12866.0
2016-11-15 12:15:00,52.63,52.63,52.55,52.55,16901.0,44.5351,44.5351,44.4674,44.4674,16901.0
2016-11-15 12:20:00,52.55,52.57,52.54,52.55,33283.0,44.4674,44.4843,44.4589,44.4674,33283.0
2016-11-15 12:25:00,52.56,52.56,52.5,52.51,39017.0,44.4758,44.4758,44.4251,44.4335,39017.0
2016-11-15 12:30:00,52.51,52.52,52.47,52.52,47676.0,44.4335,44.442,44.3997,44.442,47676.0
2016-11-15 12:35:00,52.51,52.53,52.49,52.53,7600.0,44.4335,44.4504,44.4166,44.4504,7600.0
2016-11-15 12:40:00,52.53,52.55,52.49,52.5,17538.0,44.4504,44.4674,44.4166,44.4251,17538.0
2016-11-15 12:45:00,52.49,52.54,52.49,52.54,9893.0,44.4166,44.4589,44.4166,44.4589,9893.0
2016-11-15 12:50:00,52.54,52.57,52.53,52.57,20182.0,44.4589,44.4843,44.4504,44.4843,20182.0
2016-11-15 12:55:00,52.56,52.57,52.55,52.55,16843.0,44.4758,44.4843,44.4674,44.4674,16843.0
2016-11-15 13:00:00,52.56,52.58,52.56,52.58,5481.0,44.4758,44.4927,44.4758,44.4927,5481.0
2016-11-15 13:05:00,52.57,52.61,52.55,52.6,23358.0,44.4843,44.5181,44.4674,44.5097,23358.0
2016-11-15 13:10:00,52.6,52.61,52.58,52.6,12211.0,44.5097,44.5181,44.4927,44.5097,12211.0
2016-11-15 13:15:00,52.6,52.62,52.58,52.59,13031.0,44.5097,44.5266,44.4927,44.5012,13031.0
2016-11-15 13:20:00,52.59,52.59,52.57,52.58,12290.0,44.5012,44.5012,44.4843,44.4927,12290.0
2016-11-15 13:25:00,52.58,52.58,52.56,52.57,5935.0,44.4927,44.4927,44.4758,44.4843,5935.0
2016-11-15 13:30:00,52.56,52.6,52.56,52.59,10516.0,44.4758,44.5097,44.4758,44.5012,10516.0
2016-11-15 13:35:00,52.6,52.6,52.59,52.6,5318.0,44.5097,44.5097,44.5012,44.5097,5318.0
2016-11-15 13:40:00,52.59,52.6,52.59,52.6,4419.0,44.5012,44.5097,44.5012,44.5097,4419.0
2016-11-15 13:45:00,52.6,52.63,52.59,52.63,13122.0,44.5097,44.5351,44.5012,44.5351,13122.0
2016-11-15 13:50:00,52.63,52.65,52.62,52.64,36551.0,44.5351,44.552,44.5266,44.5435,36551.0
2016-11-15 13:55:00,52.64,52.66,52.57,52.66,71753.0,44.5435,44.5604,44.4843,44.5604,71753.0
2016-11-15 14:00:00,52.66,52.66,52.61,52.62,40951.0,44.5604,44.5604,44.5181,44.5266,40951.0
2016-11-15 14:05:00,52.62,52.64,52.61,52.64,24093.0,44.5266,44.5435,44.5181,44.5435,24093.0
2016-11-15 14:10:00,52.64,52.68,52.63,52.66,48033.0,44.5435,44.5774,44.5351,44.5604,48033.0
2016-11-15 14:15:00,52.67,52.7,52.66,52.69,38719.0,44.5689,44.5943,44.5604,44.5858,38719.0
2016-11-15 14:20:00,52.69,52.69,52.66,52.68,9894.0,44.5858,44.5858,44.5604,44.5774,9894.0
2016-11-15 14:25:00,52.68,52.72,52.67,52.7,47994.0,44.5774,44.6112,44.5689,44.5943,47994.0
2016-11-15 14:30:00,52.7,52.73,52.68,52.71,15495.0,44.5943,44.6197,44.5774,44.6028,15495.0
2016-11-15 14:35:00,52.7,52.74,52.7,52.74,9115.0,44.5943,44.6281,44.5943,44.6281,9115.0
2016-11-15 14:40:00,52.74,52.74,52.71,52.72,16852.0,44.6281,44.6281,44.6028,44.6112,16852.0
2016-11-15 14:45:00,52.72,52.76,52.71,52.76,17438.0,44.6112,44.6451,44.6028,44.6451,17438.0
2016-11-15 14:50:00,52.75,52.76,52.71,52.76,24110.0,44.6366,44.6451,44.6028,44.6451,24110.0
2016-11-15 14:55:00,52.76,52.79,52.72,52.75,19670.0,44.6451,44.6704,44.6112,44.6366,19670.0
2016-11-15 15:00:00,52.74,52.8,52.73,52.77,23523.0,44.6281,44.6789,44.6197,44.6535,23523.0
2016-11-15 15:05:00,52.77,52.78,52.68,52.69,11805.0,44.6535,44.662,44.5774,44.5858,11805.0
2016-11-15 15:10:00,52.69,52.69,52.62,52.63,10600.0,44.5858,44.5858,44.5266,44.5351,10600.0
2016-11-15 15:15:00,52.63,52.68,52.62,52.63,20743.0,44.5351,44.5774,44.5266,44.5351,20743.0
2016-11-15 15:20:00,52.63,52.7,52.62,52.68,18852.0,44.5351,44.5943,44.5266,44.5774,18852.0
2016-11-15 15:25:00,52.68,52.78,52.66,52.74,45471.0,44.5774,44.662,44.5604,44.6281,45471.0
2016-11-15 15:30:00,52.73,52.76,52.73,52.74,18407.0,44.6197,44.6451,44.6197,44.6281,18407.0
2016-11-15 15:35:00,52.73,52.79,52.73,52.79,27220.0,44.6197,44.6704,44.6197,44.6704,27220.0
2016-11-15 15:40:00,52.8,52.83,52.8,52.82,40697.0,44.6789,44.7043,44.6789,44.6958,40697.0
2016-11-15 15:45:00,52.81,52.91,52.81,52.88,78386.0,44.6874,44.772,44.6874,44.7466,78386.0
2016-11-15 15:50:00,52.88,52.89,52.87,52.88,87305.0,44.7466,44.7551,44.7381,44.7466,87305.0
2016-11-15 15:55:00,52.87,53.0,52.87,52.92,158822.0,44.7381,44.8481,44.7381,44.7805,158822.0
2016-11-16 09:30:00,52.4,52.46,52.33,52.39,25946.0,44.3404,44.3912,44.2812,44.332,25946.0
2016-11-16 09:35:00,52.39,52.45,52.38,52.42,24274.0,44.332,44.3827,44.3235,44.3574,24274.0
2016-11-16 09:40:00,52.43,52.48,52.4,52.47,79755.0,44.3658,44.4081,44.3404,44.3997,79755.0
2016-11-16 09:45:00,52.46,52.48,52.4,52.44,34201.0,44.3912,44.4081,44.3404,44.3743,34201.0
2016-11-16 09:50:00,52.43,52.43,52.37,52.38,23888.0,44.3658,44.3658,44.315,44.3235,23888.0
2016-11-16 09:55:00,52.37,52.39,52.29,52.3,17941.0,44.315,44.332,44.2474,44.2558,17941.0
2016-11-16 10:00:00,52.3,52.39,52.29,52.38,38627.0,44.2558,44.332,44.2474,44.3235,38627.0
2016-11-16 10:05:00,52.38,52.4,52.34,52.36,59200.0,44.3235,44.3404,44.2897,44.3066,59200.0
2016-11-16 10:10:00,52.37,52.44,52.36,52.36,35483.0,44.315,44.3743,44.3066,44.3066,35483.0
2016-11-16 10:15:00,52.37,52.38,52.32,52.36,15321.0,44.315,44.3235,44.2727,44.3066,15321.0
2016-11-16 10:20:00,52.36,52.47,52.35,52.47,32702.0,44.3066,44.3997,44.2981,44.3997,32702.0
2016-11-16 10:25:00,52.47,52.47,52.43,52.45,20803.0,44.3997,44.3997,44.3658,44.3827,20803.0
2016-11-16 10:30:00,52.44,52.51,52.42,52.5,61477.0,44.3743,44.4335,44.3574,44.4251,61477.0
2016-11-16 10:35:00,52.5,52.52,52.46,52.46,67103.0,44.4251,44.442,44.3912,44.3912,67103.0
2016-11-16 10:40:00,52.46,52.5,52.44,52.48,34248.0,44.3912,44.4251,44.3743,44.4081,34248.0
2016-11-16 10:45:00,52.48,52.51,52.44,52.45,73515.0,44.4081,44.4335,44.3743,44.3827,73515.0
2016-11-16 10:50:00,52.45,52.47,52.41,52.41,23527.0,44.3827,44.3997,44.3489,44.3489,23527.0
2016-11-16 10:55:00,52.39,52.42,52.36,52.41,27354.0,44.332,44.3574,44.3066,44.3489,27354.0
2016-11-16 11:00:00,52.42,52.43,52.3,52.31,27230.0,44.3574,44.3658,44.2558,44.2643,27230.0
2016-11-16 11:05:00,52.31,52.33,52.27,52.29,52260.0,44.2643,44.2812,44.2304,44.2474,52260.0
2016-11-16 11:10:00,52.29,52.36,52.29,52.35,12952.0,44.2474,44.3066,44.2474,44.2981,12952.0
2016-11-16 11:15:00,52.34,52.36,52.32,52.34,20919.0,44.2897,44.3066,44.2727,44.2897,20919.0
2016-11-16 11:20:00,52.31,52.31,52.25,52.27,13444.0,44.2643,44.2643,44.2135,44.2304,13444.0
2016-11-16 11:25:00,52.26,52.27,52.21,52.25,34473.0,44.222,44.2304,44.1797,44.2135,34473.0
2016-11-16 11:30:00,52.26,52.26,52.23,52.23,7489.0,44.222,44.222,44.1966,44.1966,7489.0
2016-11-16 11:35:00,52.23,52.24,52.2,52.21,31021.0,44.1966,44.205,44.1712,44.1797,31021.0
2016-11-16 11:40:00,52.21,52.22,52.18,52.2,63110.0,44.1797,44.1881,44.1543,44.1712,63110.0
2016-11-16 11:45:00,52.19,52.22,52.17,52.18,48186.0,44.1627,44.1881,44.1458,44.1543,48186.0
2016-11-16 11:50:00,52.19,52.23,52.18,52.23,19931.0,44.1627,44.1966,44.1543,44.1966,19931.0
2016-11-16 11:55:00,52.24,52.27,52.24,52.25,8294.0,44.205,44.2304,44.205,44.2135,8294.0
2016-11-16 12:00:00,52.24,52.29,52.24,52.29,12611.0,44.205,44.2474,44.205,44.2474,12611.0
2016-11-16 12:05:00,52.29,52.32,52.29,52.31,3608.0,44.2474,44.2727,44.2474,44.2643,3608.0
2016-11-16 12:10:00,52.32,52.36,52.31,52.33,23931.0,44.2727,44.3066,44.2643,44.2812,23931.0
2016-11-16 12:15:00,52.32,52.32,52.28,52.28,55571.0,44.2727,44.2727,44.2389,44.2389,55571.0
2016-11-16 12:20:00,52.28,52.34,52.28,52.34,12663.0,44.2389,44.2897,44.2389,44.2897,12663.0
2016-11-16 12:25:00,52.34,52.43,52.32,52.4,14501.0,44.2897,44.3658,44.2727,44.3404,14501.0
2016-11-16 12:30:00,52.41,52.42,52.39,52.4,20798.0,44.3489,44.3574,44.332,44.3404,20798.0
2016-11-16 12:35:00,52.4,52.44,52.38,52.42,5894.0,44.3404,44.3743,44.3235,44.3574,5894.0
2016-11-16 12:40:00,52.41,52.46,52.41,52.43,8787.0,44.3489,44.3912,44.3489,44.3658,8787.0
2016-11-16 12:45:00,52.43,52.43,52.42,52.43,932.0,44.3658,44.3658,44.3574,44.3658,932.0
2016-11-16 12:50:00,52.43,52.45,52.43,52.44,5001.0,44.3658,44.3827,44.3658,44.3743,5001.0
2016-11-16 12:55:00,52.45,52.45,52.4,52.4,26405.0,44.3827,44.3827,44.3404,44.3404,26405.0
2016-11-16 13:00:00,52.39,52.39,52.37,52.37,4833.0,44.332,44.332,44.315,44.315,4833.0
2016-11-16 13:05:00,52.36,52.37,52.36,52.37,2048.0,44.3066,44.315,44.3066,44.315,2048.0
2016-11-16 13:10:00,52.37,52.42,52.36,52.42,7815.0,44.315,44.3574,44.3066,44.3574,7815.0
2016-11-16 13:15:00,52.43,52.43,52.38,52.39,7725.0,44.3658,44.3658,44.3235,44.332,7725.0
2016-11-16 13:20:00,52.38,52.4,52.33,52.4,27923.0,44.3235,44.3404,44.2812,44.3404,27923.0
2016-11-16 13:25:00,52.41,52.43,52.4,52.43,2600.0,44.3489,44.3658,44.3404,44.3658,2600.0
2016-11-16 13:30:00,52.43,52.45,52.38,52.4,13729.0,44.3658,44.3827,44.3235,44.3404,13729.0
2016-11-16 13:35:00,52.39,52.45,52.39,52.43,6422.0,44.332,44.3827,44.332,44.3658,6422.0
2016-11-16 13:40:00,52.44,52.44,52.42,52.43,5574.0,44.3743,44.3743,44.3574,44.3658,5574.0
2016-11-16 13:45:00,52.43,52.45,52.42,52.44,7182.0,44.3658,44.3827,44.3574,44.3743,7182.0
2016-11-16 13:50:00,52.45,52.47,52.44,52.47,3611.0,44.3827,44.3997,44.3743,44.3997,3611.0
2016-11-16 13:55:00,52.48,52.49,52.44,52.45,7645.0,44.4081,44.4166,44.3743,44.3827,7645.0
2016-11-16 14:00:00,52.45,52.47,52.44,52.45,15027.0,44.3827,44.3997,44.3743,44.3827,15027.0
2016-11-16 14:05:00,52.45,52.51,52.45,52.49,6460.0,44.3827,44.4335,44.3827,44.4166,6460.0
2016-11-16 14:10:00,52.48,52.48,52.44,52.46,10185.0,44.4081,44.4081,44.3743,44.3912,10185.0
2016-11-16 14:15:00,52.46,52.46,52.41,52.42,11520.0,44.3912,44.3912,44.3489,44.3574,11520.0
2016-11-16 14:20:00,52.42,52.43,52.38,52.38,15567.0,44.3574,44.3658,44.3235,44.3235,15567.0
2016-11-16 14:25:00,52.38,52.41,52.37,52.41,6320.0,44.3235,44.3489,44.315,44.3489,6320.0
2016-11-16 14:30:00,52.41,52.47,52.4,52.46,22690.0,44.3489,44.3997,44.3404,44.3912,22690.0
2016-11-16 14:35:00,52.46,52.46,52.45,52.46,900.0,44.3912,44.3912,44.3827,44.3912,900.0
2016-11-16 14:40:00,52.47,52.5,52.47,52.48,15250.0,44.3997,44.4251,44.3997,44.4081,15250.0
2016-11-16 14:45:00,52.49,52.51,52.49,52.51,4194.0,44.4166,44.4335,44.4166,44.4335,4194.0
2016-11-16 14:50:00,52.5,52.51,52.48,52.49,11870.0,44.4251,44.4335,44.4081,44.4166,11870.0
2016-11-16 14:55:00,52.49,52.55,52.49,52.53,10590.0,44.4166,44.4674,44.4166,44.4504,10590.0
2016-11-16 15:00:00,52.53,52.57,52.53,52.57,3595.0,44.4504,44.4843,44.4504,44.4843,3595.0
2016-11-16 15:05:00,52.57,52.62,52.57,52.58,28256.0,44.4843,44.5266,44.4843,44.4927,28256.0
2016-11-16 15:10:00,52.58,52.6,52.56,52.59,15695.0,44.4927,44.5097,44.4758,44.5012,15695.0
2016-11-16 15:15:00,52.58,52.58,52.55,52.57,60892.0,44.4927,44.4927,44.4674,44.4843,60892.0
2016-11-16 15:20:00,52.57,52.58,52.52,52.52,23755.0,44.4843,44.4927,44.442,44.442,23755.0
2016-11-16 15:25:00,52.52,52.52,52.44,52.44,66859.0,44.442,44.442,44.3743,44.3743,66859.0
2016-11-16 15:30:00,52.45,52.46,52.37,52.4,46397.0,44.3827,44.3912,44.315,44.3404,46397.0
2016-11-16 15:35:00,52.39,52.41,52.37,52.41,31804.0,44.332,44.3489,44.315,44.3489,31804.0
2016-11-16 15:40:00,52.42,52.43,52.36,52.37,101657.0,44.3574,44.3658,44.3066,44.315,101657.0
2016-11-16 15:45:00,52.38,52.39,52.34,52.35,85467.0,44.3235,44.332,44.2897,44.2981,85467.0
2016-11-16 15:50:00,52.34,52.45,52.33,52.44,72028.0,44.2897,44.3827,44.2812,44.3743,72028.0
2016-11-16 15:55:00,52.43,52.44,52.4,52.44,77568.0,44.3658,44.3743,44.3404,44.3743,77568.0
2016-11-17 09:30:00,52.62,52.62,52.49,52.56,33463.0,44.5266,44.5266,44.4166,44.4758,33463.0
2016-11-17 09:35:00,52.56,52.58,52.5,52.55,19438.0,44.4758,44.4927,44.4251,44.4674,19438.0
2016-11-17 09:40:00,52.56,52.63,52.56,52.57,41880.0,44.4758,44.5351,44.4758,44.4843,41880.0
2016-11-17 09:45:00,52.58,52.62,52.48,52.54,27137.0,44.4927,44.5266,44.4081,44.4589,27137.0
2016-11-17 09:50:00,52.53,52.6,52.52,52.58,45033.0,44.4504,44.5097,44.442,44.4927,45033.0
2016-11-17 09:55:00,52.58,52.71,52.57,52.7,143448.0,44.4927,44.6028,44.4843,44.5943,143448.0
2016-11-17 10:00:00,52.69,52.69,52.59,52.63,54104.0,44.5858,44.5858,44.5012,44.5351,54104.0
2016-11-17 10:05:00,52.62,52.65,52.58,52.61,31254.0,44.5266,44.552,44.4927,44.5181,31254.0
2016-11-17 10:10:00,52.61,52.64,52.59,52.61,32823.0,44.5181,44.5435,44.5012,44.5181,32823.0
2016-11-17 10:15:00,52.6,52.65,52.57,52.58,38944.0,44.5097,44.552,44.4843,44.4927,38944.0
2016-11-17 10:20:00,52.56,52.58,52.53,52.54,27480.0,44.4758,44.4927,44.4504,44.4589,27480.0
2016-11-17 10:25:00,52.55,52.57,52.52,52.55,24054.0,44.4674,44.4843,44.442,44.4674,24054.0
2016-11-17 10:30:00,52.54,52.55,52.49,52.53,81735.0,44.4589,44.4674,44.4166,44.4504,81735.0
2016-11-17 10:35:00,52.53,52.55,52.51,52.54,31595.0,44.4504,44.4674,44.4335,44.4589,31595.0
2016-11-17 10:40:00,52.53,52.6,52.51,52.6,41806.0,44.4504,44.5097,44.4335,44.5097,41806.0
2016-11-17 10:45:00,52.59,52.6,52.54,52.55,29248.0,44.5012,44.5097,44.4589,44.4674,29248.0
2016-11-17 10:50:00,52.54,52.57,52.54,52.56,8688.0,44.4589,44.4843,44.4589,44.4758,8688.0
2016-11-17 10:55:00,52.57,52.63,52.56,52.56,12057.0,44.4843,44.5351,44.4758,44.4758,12057.0
2016-11-17 11:00:00,52.56,52.6,52.53,52.57,19023.0,44.4758,44.5097,44.4504,44.4843,19023.0
2016-11-17 11:05:00,52.58,52.62,52.58,52.61,9855.0,44.4927,44.5266,44.4927,44.5181,9855.0
2016-11-17 11:10:00,52.62,52.68,52.6,52.6,33479.0,44.5266,44.5774,44.5097,44.5097,33479.0
2016-11-17 11:15:00,52.6,52.62,52.57,52.6,20495.0,44.5097,44.5266,44.4843,44.5097,20495.0
2016-11-17 11:20:00,52.6,52.62,52.58,52.59,16310.0,44.5097,44.5266,44.4927,44.5012,16310.0
2016-11-17 11:25:00,52.58,52.59,52.56,52.59,9300.0,44.4927,44.5012,44.4758,44.5012,9300.0
2016-11-17 11:30:00,52.59,52.6,52.57,52.6,15486.0,44.5012,44.5097,44.4843,44.5097,15486.0
2016-11-17 11:35:00,52.59,52.62,52.59,52.6,15522.0,44.5012,44.5266,44.5012,44.5097,15522.0
2016-11-17 11:40:00,52.61,52.63,52.61,52.63,11400.0,44.5181,44.5351,44.5181,44.5351,11400.0
2016-11-17 11:45:00,52.62,52.64,52.6,52.62,10499.0,44.5266,44.5435,44.5097,44.5266,10499.0
2016-11-17 11:50:00,52.62,52.66,52.59,52.64,14523.0,44.5266,44.5604,44.5012,44.5435,14523.0
2016-11-17 11:55:00,52.63,52.63,52.6,52.63,14334.0,44.5351,44.5351,44.5097,44.5351,14334.0
2016-11-17 12:00:00,52.63,52.63,52.6,52.61,11528.0,44.5351,44.5351,44.5097,44.5181,11528.0
2016-11-17 12:05:00,52.61,52.64,52.61,52.62,9962.0,44.5181,44.5435,44.5181,44.5266,9962.0
2016-11-17 12:10:00,52.63,52.65,52.61,52.64,39533.0,44.5351,44.552,44.5181,44.5435,39533.0
2016-11-17 12:15:00,52.64,52.66,52.63,52.65,7823.0,44.5435,44.5604,44.5351,44.552,7823.0
2016-11-17 12:20:00,52.65,52.7,52.65,52.7,6625.0,44.552,44.5943,44.552,44.5943,6625.0
2016-11-17 12:25:00,52.7,52.7,52.66,52.67,5690.0,44.5943,44.5943,44.5604,44.5689,5690.0
2016-11-17 12:30:00,52.67,52.68,52.64,52.66,12603.0,44.5689,44.5774,44.5435,44.5604,12603.0
2016-11-17 12:35:00,52.65,52.68,52.64,52.67,7545.0,44.552,44.5774,44.5435,44.5689,7545.0
2016-11-17 12:40:00,52.66,52.67,52.63,52.63,14509.0,44.5604,44.5689,44.5351,44.5351,14509.0
2016-11-17 12:45:00,52.63,52.64,52.6,52.64,31596.0,44.5351,44.5435,44.5097,44.5435,31596.0
2016-11-17 12:50:00,52.64,52.65,52.61,52.61,14455.0,44.5435,44.552,44.5181,44.5181,14455.0
2016-11-17 12:55:00,52.61,52.63,52.59,52.62,14607.0,44.5181,44.5351,44.5012,44.5266,14607.0
2016-11-17 13:00:00,52.62,52.62,52.59,52.61,22124.0,44.5266,44.5266,44.5012,44.5181,22124.0
2016-11-17 13:05:00,52.62,52.62,52.57,52.57,33629.0,44.5266,44.5266,44.4843,44.4843,33629.0
2016-11-17 13:10:00,52.57,52.58,52.55,52.57,9160.0,44.4843,44.4927,44.4674,44.4843,9160.0
2016-11-17 13:15:00,52.58,52.62,52.58,52.62,9500.0,44.4927,44.5266,44.4927,44.5266,9500.0
2016-11-17 13:20:00,52.62,52.62,52.59,52.59,16511.0,44.5266,44.5266,44.5012,44.5012,16511.0
2016-11-17 13:25:00,52.59,52.59,52.57,52.58,5049.0,44.5012,44.5012,44.4843,44.4927,5049.0
2016-11-17 13:30:00,52.59,52.6,52.54,52.55,12702.0,44.5012,44.5097,44.4589,44.4674,12702.0
2016-11-17 13:35:00,52.55,52.55,52.49,52.51,13338.0,44.4674,44.4674,44.4166,44.4335,13338.0
2016-11-17 13:40:00,52.51,52.53,52.51,52.53,6600.0,44.4335,44.4504,44.4335,44.4504,6600.0
2016-11-17 13:45:00,52.53,52.53,52.49,52.49,23660.0,44.4504,44.4504,44.4166,44.4166,23660.0
2016-11-17 13:50:00,52.49,52.53,52.48,52.51,121770.0,44.4166,44.4504,44.4081,44.4335,121770.0
2016-11-17 13:55:00,52.51,52.51,52.47,52.47,61354.0,44.4335,44.4335,44.3997,44.3997,61354.0
2016-11-17 14:00:00,52.47,52.47,52.39,52.42,54657.0,44.3997,44.3997,44.332,44.3574,54657.0
2016-11-17 14:05:00,52.42,52.45,52.39,52.44,24274.0,44.3574,44.3827,44.332,44.3743,24274.0
2016-11-17 14:10:00,52.44,52.47,52.44,52.44,29680.0,44.3743,44.3997,44.3743,44.3743,29680.0
2016-11-17 14:15:00,52.45,52.47,52.44,52.45,27031.0,44.3827,44.3997,44.3743,44.3827,27031.0
2016-11-17 14:20:00,52.46,52.46,52.41,52.42,32057.0,44.3912,44.3912,44.3489,44.3574,32057.0
2016-11-17 14:25:00,52.42,52.42,52.4,52.41,13402.0,44.3574,44.3574,44.3404,44.3489,13402.0
2016-11-17 14:30:00,52.42,52.42,52.39,52.4,12439.0,44.3574,44.3574,44.332,44.3404,12439.0
2016-11-17 14:35:00,52.41,52.44,52.4,52.44,11918.0,44.3489,44.3743,44.3404,44.3743,11918.0
2016-11-17 14:40:00,52.44,52.45,52.43,52.43,18814.0,44.3743,44.3827,44.3658,44.3658,18814.0
2016-11-17 14:45:00,52.42,52.43,52.4,52.41,15478.0,44.3574,44.3658,44.3404,44.3489,15478.0
2016-11-17 14:50:00,52.41,52.42,52.37,52.37,14522.0,44.3489,44.3574,44.315,44.315,14522.0
2016-11-17 14:55:00,52.37,52.4,52.36,52.4,12400.0,44.315,44.3404,44.3066,44.3404,12400.0
2016-11-17 15:00:00,52.4,52.41,52.39,52.41,9400.0,44.3404,44.3489,44.332,44.3489,9400.0
2016-11-17 15:05:00,52.41,52.41,52.4,52.4,17453.0,44.3489,44.3489,44.3404,44.3404,17453.0
2016-11-17 15:10:00,52.41,52.48,52.4,52.43,49683.0,44.3489,44.4081,44.3404,44.3658,49683.0
2016-11-17 15:15:00,52.43,52.44,52.38,52.39,49316.0,44.3658,44.3743,44.3235,44.332,49316.0
2016-11-17 15:20:00,52.4,52.41,52.36,52.38,42095.0,44.3404,44.3489,44.3066,44.3235,42095.0
2016-11-17 15:25:00,52.38,52.45,52.38,52.45,32036.0,44.3235,44.3827,44.3235,44.3827,32036.0
2016-11-17 15:30:00,52.45,52.45,52.41,52.41,25704.0,44.3827,44.3827,44.3489,44.3489,25704.0
2016-11-17 15:35:00,52.41,52.43,52.41,52.41,33520.0,44.3489,44.3658,44.3489,44.3489,33520.0
2016-11-17 15:40:00,52.42,52.42,52.36,52.36,36509.0,44.3574,44.3574,44.3066,44.3066,36509.0
2016-11-17 15:45:00,52.36,52.41,52.36,52.41,29422.0,44.3066,44.3489,44.3066,44.3489,29422.0
2016-11-17 15:50:00,52.41,52.41,52.38,52.41,58655.0,44.3489,44.3489,44.3235,44.3489,58655.0
2016-11-17 15:55:00,52.41,52.42,52.39,52.41,118956.0,44.3489,44.3574,44.332,44.3489,118956.0
2016-11-18 09:30:00,52.47,52.5,52.39,52.47,51845.0,44.3997,44.4251,44.332,44.3997,51845.0
2016-11-18 09:35:00,52.44,52.49,52.41,52.48,21184.0,44.3743,44.4166,44.3489,44.4081,21184.0
2016-11-18 09:40:00,52.48,52.5,52.4,52.46,42293.0,44.4081,44.4251,44.3404,44.3912,42293.0
2016-11-18 09:45:00,52.47,52.5,52.45,52.5,21051.0,44.3997,44.4251,44.3827,44.4251,21051.0
2016-11-18 09:50:00,52.5,52.53,52.47,52.5,27891.0,44.4251,44.4504,44.3997,44.4251,27891.0
2016-11-18 09:55:00,52.5,52.51,52.46,52.46,14314.0,44.4251,44.4335,44.3912,44.3912,14314.0
2016-11-18 10:00:00,52.45,52.46,52.45,52.46,15632.0,44.3827,44.3912,44.3827,44.3912,15632.0
2016-11-18 10:05:00,52.46,52.49,52.42,52.45,18455.0,44.3912,44.4166,44.3574,44.3827,18455.0
2016-11-18 10:10:00,52.44,52.44,52.41,52.44,17498.0,44.3743,44.3743,44.3489,44.3743,17498.0
2016-11-18 10:15:00,52.44,52.46,52.35,52.36,71041.0,44.3743,44.3912,44.2981,44.3066,71041.0
2016-11-18 10:20:00,52.36,52.38,52.33,52.36,31936.0,44.3066,44.3235,44.2812,44.3066,31936.0
2016-11-18 10:25:00,52.36,52.39,52.34,52.39,45633.0,44.3066,44.332,44.2897,44.332,45633.0
2016-11-18 10:30:00,52.38,52.38,52.29,52.31,48426.0,44.3235,44.3235,44.2474,44.2643,48426.0
2016-11-18 10:35:00,52.3,52.31,52.25,52.28,36269.0,44.2558,44.2643,44.2135,44.2389,36269.0
2016-11-18 10:40:00,52.27,52.27,52.2,52.23,30993.0,44.2304,44.2304,44.1712,44.1966,30993.0
2016-11-18 10:45:00,52.23,52.23,52.18,52.19,28081.0,44.1966,44.1966,44.1543,44.1627,28081.0
2016-11-18 10:50:00,52.18,52.23,52.18,52.2,27405.0,44.1543,44.1966,44.1543,44.1712,27405.0
2016-11-18 10:55:00,52.2,52.2,52.15,52.2,34109.0,44.1712,44.1712,44.1289,44.1712,34109.0
2016-11-18 11:00:00,52.2,52.23,52.16,52.19,15199.0,44.1712,44.1966,44.1373,44.1627,15199.0
2016-11-18 11:05:00,52.19,52.23,52.18,52.22,12345.0,44.1627,44.1966,44.1543,44.1881,12345.0
2016-11-18 11:10:00,52.22,52.22,52.14,52.14,16779.0,44.1881,44.1881,44.1204,44.1204,16779.0
2016-11-18 11:15:00,52.13,52.14,52.08,52.13,17132.0,44.112,44.1204,44.0697,44.112,17132.0
2016-11-18 11:20:00,52.13,52.14,52.09,52.09,13428.0,44.112,44.1204,44.0781,44.0781,13428.0
2016-11-18 11:25:00,52.1,52.15,52.08,52.14,17176.0,44.0866,44.1289,44.0697,44.1204,17176.0
2016-11-18 11:30:00,52.14,52.15,52.12,52.15,8174.0,44.1204,44.1289,44.1035,44.1289,8174.0
2016-11-18 11:35:00,52.15,52.16,52.14,52.15,10001.0,44.1289,44.1373,44.1204,44.1289,10001.0
2016-11-18 11:40:00,52.16,52.2,52.15,52.2,12772.0,44.1373,44.1712,44.1289,44.1712,12772.0
2016-11-18 11:45:00,52.19,52.19,52.15,52.16,5706.0,44.1627,44.1627,44.1289,44.1373,5706.0
2016-11-18 11:50:00,52.16,52.22,52.16,52.21,8729.0,44.1373,44.1881,44.1373,44.1797,8729.0
2016-11-18 11:55:00,52.21,52.23,52.19,52.23,7100.0,44.1797,44.1966,44.1627,44.1966,7100.0
2016-11-18 12:00:00,52.23,52.24,52.23,52.23,2300.0,44.1966,44.205,44.1966,44.1966,2300.0
2016-11-18 12:05:00,52.23,52.25,52.22,52.22,112675.0,44.1966,44.2135,44.1881,44.1881,112675.0
2016-11-18 12:10:00,52.23,52.25,52.22,52.23,19943.0,44.1966,44.2135,44.1881,44.1966,19943.0
2016-11-18 12:15:00,52.23,52.25,52.21,52.21,17970.0,44.1966,44.2135,44.1797,44.1797,17970.0
2016-11-18 12:20:00,52.21,52.25,52.21,52.25,5514.0,44.1797,44.2135,44.1797,44.2135,5514.0
2016-11-18 12:25:00,52.25,52.29,52.25,52.25,13390.0,44.2135,44.2474,44.2135,44.2135,13390.0
2016-11-18 12:30:00,52.26,52.33,52.26,52.3,24136.0,44.222,44.2812,44.222,44.2558,24136.0
2016-11-18 12:35:00,52.29,52.3,52.24,52.25,3300.0,44.2474,44.2558,44.205,44.2135,3300.0
2016-11-18 12:40:00,52.24,52.29,52.23,52.29,20982.0,44.205,44.2474,44.1966,44.2474,20982.0
2016-11-18 12:45:00,52.29,52.29,52.24,52.25,4710.0,44.2474,44.2474,44.205,44.2135,4710.0
2016-11-18 12:50:00,52.26,52.31,52.26,52.29,10807.0,44.222,44.2643,44.222,44.2474,10807.0
2016-11-18 12:55:00,52.29,52.31,52.28,52.28,21829.0,44.2474,44.2643,44.2389,44.2389,21829.0
2016-11-18 13:00:00,52.28,52.3,52.26,52.3,5197.0,44.2389,44.2558,44.222,44.2558,5197.0
2016-11-18 13:05:00,52.29,52.3,52.29,52.3,4347.0,44.2474,44.2558,44.2474,44.2558,4347.0
2016-11-18 13:10:00,52.29,52.3,52.26,52.26,8555.0,44.2474,44.2558,44.222,44.222,8555.0
2016-11-18 13:15:00,52.26,52.31,52.25,52.3,13829.0,44.222,44.2643,44.2135,44.2558,13829.0
2016-11-18 13:20:00,52.29,52.3,52.29,52.29,2100.0,44.2474,44.2558,44.2474,44.2474,2100.0
2016-11-18 13:25:00,52.29,52.3,52.28,52.29,2594.0,44.2474,44.2558,44.2389,44.2474,2594.0
2016-11-18 13:30:00,52.29,52.3,52.26,52.27,8994.0,44.2474,44.2558,44.222,44.2304,8994.0
2016-11-18 13:35:00,52.27,52.27,52.19,52.21,36540.0,44.2304,44.2304,44.1627,44.1797,36540.0
2016-11-18 13:40:00,52.2,52.2,52.16,52.16,78694.0,44.1712,44.1712,44.1373,44.1373,78694.0
2016-11-18 13:45:00,52.16,52.2,52.16,52.2,77388.0,44.1373,44.1712,44.1373,44.1712,77388.0
2016-11-18 13:50:00,52.2,52.21,52.15,52.16,83315.0,44.1712,44.1797,44.1289,44.1373,83315.0
2016-11-18 13:55:00,52.16,52.16,52.12,52.13,156307.0,44.1373,44.1373,44.1035,44.112,156307.0
2016-11-18 14:00:00,52.13,52.14,52.09,52.1,63346.0,44.112,44.1204,44.0781,44.0866,63346.0
2016-11-18 14:05:00,52.1,52.1,52.07,52.08,101125.0,44.0866,44.0866,44.0612,44.0697,101125.0
2016-11-18 14:10:00,52.07,52.08,52.05,52.06,52587.0,44.0612,44.0697,44.0443,44.0527,52587.0
2016-11-18 14:15:00,52.05,52.08,52.05,52.07,36605.0,44.0443,44.0697,44.0443,44.0612,36605.0
2016-11-18 14:20:00,52.07,52.09,52.06,52.08,66400.0,44.0612,44.0781,44.0527,44.0697,66400.0
2016-11-18 14:25:00,52.08,52.08,52.06,52.08,71115.0,44.0697,44.0697,44.0527,44.0697,71115.0
2016-11-18 14:30:00,52.08,52.09,52.06,52.09,39878.0,44.0697,44.0781,44.0527,44.0781,39878.0
2016-11-18 14:35:00,52.09,52.09,52.07,52.07,49737.0,44.0781,44.0781,44.0612,44.0612,49737.0
2016-11-18 14:40:00,52.07,52.12,52.07,52.11,46943.0,44.0612,44.1035,44.0612,44.095,46943.0
2016-11-18 14:45:00,52.11,52.11,52.08,52.1,51906.0,44.095,44.095,44.0697,44.0866,51906.0
2016-11-18 14:50:00,52.1,52.11,52.07,52.09,49537.0,44.0866,44.095,44.0612,44.0781,49537.0
2016-11-18 14:55:00,52.09,52.09,52.06,52.08,73354.0,44.0781,44.0781,44.0527,44.0697,73354.0
2016-11-18 15:00:00,52.08,52.08,52.06,52.07,43246.0,44.0697,44.0697,44.0527,44.0612,43246.0
2016-11-18 15:05:00,52.07,52.07,51.98,52.0,86218.0,44.0612,44.0612,43.985,44.002,86218.0
2016-11-18 15:10:00,52.0,52.02,52.0,52.02,60552.0,44.002,44.0189,44.002,44.0189,60552.0
2016-11-18 15:15:00,52.02,52.04,52.01,52.03,57368.0,44.0189,44.0358,44.0104,44.0273,57368.0
2016-11-18 15:20:00,52.03,52.07,52.02,52.03,106281.0,44.0273,44.0612,44.0189,44.0273,106281.0
2016-11-18 15:25:00,52.03,52.05,52.02,52.03,12123.0,44.0273,44.0443,44.0189,44.0273,12123.0
2016-11-18 15:30:00,52.04,52.05,52.01,52.01,56145.0,44.0358,44.0443,44.0104,44.0104,56145.0
2016-11-18 15:35:00,52.01,52.05,52.01,52.05,113403.0,44.0104,44.0443,44.0104,44.0443,113403.0
2016-11-18 15:40:00,52.05,52.05,52.04,52.05,32714.0,44.0443,44.0443,44.0358,44.0443,32714.0
2016-11-18 15:45:00,52.04,52.06,52.04,52.05,45059.0,44.0358,44.0527,44.0358,44.0443,45059.0
2016-11-18 15:50:00,52.06,52.06,51.99,51.99,33055.0,44.0527,44.0527,43.9935,43.9935,33055.0
2016-11-18 15:55:00,52.0,52.0,51.93,51.96,166967.0,44.002,44.002,43.9427,43.9681,166967.0
2016-11-21 09:30:00,52.28,52.38,52.23,52.29,73939.0,44.2389,44.3235,44.1966,44.2474,73939.0
2016-11-21 09:35:00,52.3,52.34,52.29,52.33,79503.0,44.2558,44.2897,44.2474,44.2812,79503.0
2016-11-21 09:40:00,52.33,52.36,52.33,52.34,37349.0,44.2812,44.3066,44.2812,44.2897,37349.0
2016-11-21 09:45:00,52.34,52.37,52.33,52.35,33081.0,44.2897,44.315,44.2812,44.2981,33081.0
2016-11-21 09:50:00,52.36,52.38,52.33,52.34,30432.0,44.3066,44.3235,44.2812,44.2897,30432.0
2016-11-21 09:55:00,52.34,52.38,52.33,52.38,45179.0,44.2897,44.3235,44.2812,44.3235,45179.0
2016-11-21 10:00:00,52.38,52.38,52.28,52.3,38418.0,44.3235,44.3235,44.2389,44.2558,38418.0
2016-11-21 10:05:00,52.3,52.31,52.29,52.29,13507.0,44.2558,44.2643,44.2474,44.2474,13507.0
2016-11-21 10:10:00,52.29,52.33,52.27,52.28,27772.0,44.2474,44.2812,44.2304,44.2389,27772.0
2016-11-21 10:15:00,52.27,52.31,52.27,52.31,7613.0,44.2304,44.2643,44.2304,44.2643,7613.0
2016-11-21 10:20:00,52.3,52.31,52.26,52.27,8873.0,44.2558,44.2643,44.222,44.2304,8873.0
2016-11-21 10:25:00,52.26,52.27,52.21,52.23,28891.0,44.222,44.2304,44.1797,44.1966,28891.0
2016-11-21 10:30:00,52.23,52.3,52.23,52.3,12197.0,44.1966,44.2558,44.1966,44.2558,12197.0
2016-11-21 10:35:00,52.29,52.31,52.27,52.27,6800.0,44.2474,44.2643,44.2304,44.2304,6800.0
2016-11-21 10:40:00,52.27,52.32,52.26,52.31,13014.0,44.2304,44.2727,44.222,44.2643,13014.0
2016-11-21 10:45:00,52.32,52.33,52.3,52.33,9100.0,44.2727,44.2812,44.2558,44.2812,9100.0
2016-11-21 10:50:00,52.34,52.34,52.31,52.33,15275.0,44.2897,44.2897,44.2643,44.2812,15275.0
2016-11-21 10:55:00,52.34,52.37,52.31,52.33,12105.0,44.2897,44.315,44.2643,44.2812,12105.0
2016-11-21 11:00:00,52.32,52.36,52.28,52.29,9906.0,44.2727,44.3066,44.2389,44.2474,9906.0
2016-11-21 11:05:00,52.3,52.32,52.3,52.31,7301.0,44.2558,44.2727,44.2558,44.2643,7301.0
2016-11-21 11:10:00,52.31,52.33,52.29,52.3,40465.0,44.2643,44.2812,44.2474,44.2558,40465.0
2016-11-21 11:15:00,52.3,52.33,52.29,52.3,9802.0,44.2558,44.2812,44.2474,44.2558,9802.0
2016-11-21 11:20:00,52.29,52.29,52.23,52.23,32143.0,44.2474,44.2474,44.1966,44.1966,32143.0
2016-11-21 11:25:00,52.23,52.25,52.16,52.16,18550.0,44.1966,44.2135,44.1373,44.1373,18550.0
2016-11-21 11:30:00,52.16,52.19,52.16,52.17,4928.0,44.1373,44.1627,44.1373,44.1458,4928.0
2016-11-21 11:35:00,52.17,52.17,52.12,52.13,44132.0,44.1458,44.1458,44.1035,44.112,44132.0
2016-11-21 11:40:00,52.13,52.13,52.11,52.13,8000.0,44.112,44.112,44.095,44.112,8000.0
2016-11-21 11:45:00,52.14,52.18,52.14,52.14,8500.0,44.1204,44.1543,44.1204,44.1204,8500.0
2016-11-21 11:50:00,52.14,52.14,52.11,52.13,19784.0,44.1204,44.1204,44.095,44.112,19784.0
2016-11-21 11:55:00,52.13,52.14,52.12,52.14,5900.0,44.112,44.1204,44.1035,44.1204,5900.0
2016-11-21 12:00:00,52.14,52.15,52.11,52.15,12592.0,44.1204,44.1289,44.095,44.1289,12592.0
2016-11-21 12:05:00,52.14,52.18,52.14,52.16,12150.0,44.1204,44.1543,44.1204,44.1373,12150.0
2016-11-21 12:10:00,52.16,52.16,52.14,52.14,9383.0,44.1373,44.1373,44.1204,44.1204,9383.0
2016-11-21 12:15:00,52.14,52.16,52.14,52.15,9400.0,44.1204,44.1373,44.1204,44.1289,9400.0
2016-11-21 12:20:00,52.16,52.17,52.15,52.16,11383.0,44.1373,44.1458,44.1289,44.1373,11383.0
2016-11-21 12:25:00,52.16,52.17,52.16,52.16,3100.0,44.1373,44.1458,44.1373,44.1373,3100.0
2016-11-21 12:30:00,52.16,52.17,52.15,52.16,16395.0,44.1373,44.1458,44.1289,44.1373,16395.0
2016-11-21 12:35:00,52.16,52.19,52.16,52.19,7319.0,44.1373,44.1627,44.1373,44.1627,7319.0
2016-11-21 12:40:00,52.19,52.23,52.18,52.22,8661.0,44.1627,44.1966,44.1543,44.1881,8661.0
2016-11-21 12:45:00,52.21,52.23,52.2,52.21,8403.0,44.1797,44.1966,44.1712,44.1797,8403.0
2016-11-21 12:50:00,52.21,52.22,52.21,52.22,7311.0,44.1797,44.1881,44.1797,44.1881,7311.0
2016-11-21 12:55:00,52.21,52.22,52.21,52.22,5079.0,44.1797,44.1881,44.1797,44.1881,5079.0
2016-11-21 13:00:00,52.22,52.22,52.21,52.21,9760.0,44.1881,44.1881,44.1797,44.1797,9760.0
2016-11-21 13:05:00,52.21,52.22,52.21,52.22,23100.0,44.1797,44.1881,44.1797,44.1881,23100.0
2016-11-21 13:10:00,52.22,52.22,52.21,52.21,6107.0,44.1881,44.1881,44.1797,44.1797,6107.0
2016-11-21 13:15:00,52.21,52.22,52.2,52.21,22588.0,44.1797,44.1881,44.1712,44.1797,22588.0
2016-11-21 13:20:00,52.21,52.21,52.15,52.16,42375.0,44.1797,44.1797,44.1289,44.1373,42375.0
2016-11-21 13:25:00,52.15,52.16,52.12,52.12,40343.0,44.1289,44.1373,44.1035,44.1035,40343.0
2016-11-21 13:30:00,52.12,52.13,52.1,52.11,21713.0,44.1035,44.112,44.0866,44.095,21713.0
2016-11-21 13:35:00,52.11,52.12,52.09,52.1,18779.0,44.095,44.1035,44.0781,44.0866,18779.0
2016-11-21 13:40:00,52.1,52.13,52.1,52.12,11473.0,44.0866,44.112,44.0866,44.1035,11473.0
2016-11-21 13:45:00,52.12,52.12,52.1,52.11,17181.0,44.1035,44.1035,44.0866,44.095,17181.0
2016-11-21 13:50:00,52.11,52.13,52.1,52.13,19393.0,44.095,44.112,44.0866,44.112,19393.0
2016-11-21 13:55:00,52.12,52.13,52.12,52.13,4460.0,44.1035,44.112,44.1035,44.112,4460.0
2016-11-21 14:00:00,52.14,52.14,52.08,52.11,29166.0,44.1204,44.1204,44.0697,44.095,29166.0
2016-11-21 14:05:00,52.11,52.16,52.1,52.12,20700.0,44.095,44.1373,44.0866,44.1035,20700.0
2016-11-21 14:10:00,52.12,52.15,52.12,52.15,11200.0,44.1035,44.1289,44.1035,44.1289,11200.0
2016-11-21 14:15:00,52.14,52.15,52.14,52.15,3400.0,44.1204,44.1289,44.1204,44.1289,3400.0
2016-11-21 14:20:00,52.14,52.15,52.14,52.14,3700.0,44.1204,44.1289,44.1204,44.1204,3700.0
2016-11-21 14:25:00,52.15,52.18,52.14,52.16,7500.0,44.1289,44.1543,44.1204,44.1373,7500.0
2016-11-21 14:30:00,52.16,52.18,52.15,52.17,9000.0,44.1373,44.1543,44.1289,44.1458,9000.0
2016-11-21 14:35:00,52.18,52.18,52.16,52.17,4624.0,44.1543,44.1543,44.1373,44.1458,4624.0
2016-11-21 14:40:00,52.16,52.17,52.12,52.12,16163.0,44.1373,44.1458,44.1035,44.1035,16163.0
2016-11-21 14:45:00,52.12,52.19,52.12,52.19,17271.0,44.1035,44.1627,44.1035,44.1627,17271.0
2016-11-21 14:50:00,52.19,52.19,52.17,52.17,10303.0,44.1627,44.1627,44.1458,44.1458,10303.0
2016-11-21 14:55:00,52.17,52.18,52.16,52.16,3900.0,44.1458,44.1543,44.1373,44.1373,3900.0
2016-11-21 15:00:00,52.16,52.18,52.16,52.17,5674.0,44.1373,44.1543,44.1373,44.1458,5674.0
2016-11-21 15:05:00,52.16,52.17,52.16,52.16,5297.0,44.1373,44.1458,44.1373,44.1373,5297.0
2016-11-21 15:10:00,52.16,52.17,52.16,52.16,11594.0,44.1373,44.1458,44.1373,44.1373,11594.0
2016-11-21 15:15:00,52.16,52.17,52.16,52.16,14356.0,44.1373,44.1458,44.1373,44.1373,14356.0
2016-11-21 15:20:00,52.16,52.17,52.16,52.16,8664.0,44.1373,44.1458,44.1373,44.1373,8664.0
2016-11-21 15:25:00,52.16,52.16,52.15,52.16,6549.0,44.1373,44.1373,44.1289,44.1373,6549.0
2016-11-21 15:30:00,52.16,52.17,52.14,52.16,19447.0,44.1373,44.1458,44.1204,44.1373,19447.0
2016-11-21 15:35:00,52.16,52.17,52.16,52.16,7060.0,44.1373,44.1458,44.1373,44.1373,7060.0
2016-11-21 15:40:00,52.16,52.17,52.15,52.17,11254.0,44.1373,44.1458,44.1289,44.1458,11254.0
2016-11-21 15:45:00,52.16,52.18,52.16,52.18,15401.0,44.1373,44.1543,44.1373,44.1543,15401.0
2016-11-21 15:50:00,52.17,52.2,52.17,52.19,40757.0,44.1458,44.1712,44.1458,44.1627,40757.0
2016-11-21 15:55:00,52.19,52.2,52.17,52.18,87311.0,44.1627,44.1712,44.1458,44.1543,87311.0
2016-11-22 09:30:00,52.78,53.0,52.78,52.92,92203.0,44.662,44.8481,44.662,44.7805,92203.0
2016-11-22 09:35:00,52.92,52.99,52.89,52.94,50863.0,44.7805,44.8397,44.7551,44.7974,50863.0
2016-11-22 09:40:00,52.94,52.94,52.84,52.88,69608.0,44.7974,44.7974,44.7128,44.7466,69608.0
2016-11-22 09:45:00,52.88,52.93,52.87,52.93,37903.0,44.7466,44.7889,44.7381,44.7889,37903.0
2016-11-22 09:50:00,52.93,52.98,52.93,52.97,51362.0,44.7889,44.8312,44.7889,44.8228,51362.0
2016-11-22 09:55:00,52.97,52.98,52.95,52.95,46930.0,44.8228,44.8312,44.8058,44.8058,46930.0
2016-11-22 10:00:00,52.96,52.96,52.92,52.93,44932.0,44.8143,44.8143,44.7805,44.7889,44932.0
2016-11-22 10:05:00,52.94,52.95,52.92,52.92,44937.0,44.7974,44.8058,44.7805,44.7805,44937.0
2016-11-22 10:10:00,52.92,52.96,52.92,52.94,73777.0,44.7805,44.8143,44.7805,44.7974,73777.0
2016-11-22 10:15:00,52.93,52.93,52.89,52.9,45257.0,44.7889,44.7889,44.7551,44.7635,45257.0
2016-11-22 10:20:00,52.9,52.91,52.85,52.85,33561.0,44.7635,44.772,44.7212,44.7212,33561.0
2016-11-22 10:25:00,52.84,52.87,52.84,52.87,22656.0,44.7128,44.7381,44.7128,44.7381,22656.0
2016-11-22 10:30:00,52.87,52.89,52.86,52.87,49866.0,44.7381,44.7551,44.7297,44.7381,49866.0
2016-11-22 10:35:00,52.87,52.88,52.85,52.87,52896.0,44.7381,44.7466,44.7212,44.7381,52896.0
2016-11-22 10:40:00,52.87,52.88,52.86,52.87,25493.0,44.7381,44.7466,44.7297,44.7381,25493.0
2016-11-22 10:45:00,52.86,52.87,52.82,52.84,21188.0,44.7297,44.7381,44.6958,44.7128,21188.0
2016-11-22 10:50:00,52.84,52.91,52.84,52.91,34652.0,44.7128,44.772,44.7128,44.772,34652.0
2016-11-22 10:55:00,52.91,52.92,52.89,52.9,46000.0,44.772,44.7805,44.7551,44.7635,46000.0
2016-11-22 11:00:00,52.9,52.92,52.89,52.91,21418.0,44.7635,44.7805,44.7551,44.772,21418.0
2016-11-22 11:05:00,52.91,52.95,52.91,52.93,35423.0,44.772,44.8058,44.772,44.7889,35423.0
2016-11-22 11:10:00,52.92,52.95,52.92,52.95,28802.0,44.7805,44.8058,44.7805,44.8058,28802.0
2016-11-22 11:15:00,52.95,52.98,52.95,52.98,20862.0,44.8058,44.8312,44.8058,44.8312,20862.0
2016-11-22 11:20:00,52.98,52.99,52.96,52.98,33755.0,44.8312,44.8397,44.8143,44.8312,33755.0
2016-11-22 11:25:00,52.98,52.98,52.95,52.95,34400.0,44.8312,44.8312,44.8058,44.8058,34400.0
2016-11-22 11:30:00,52.95,52.97,52.9,52.96,65377.0,44.8058,44.8228,44.7635,44.8143,65377.0
2016-11-22 11:35:00,52.96,52.98,52.94,52.96,26646.0,44.8143,44.8312,44.7974,44.8143,26646.0
2016-11-22 11:40:00,52.97,53.01,52.97,53.01,29756.0,44.8228,44.8566,44.8228,44.8566,29756.0
2016-11-22 11:45:00,53.01,53.01,52.98,52.99,26957.0,44.8566,44.8566,44.8312,44.8397,26957.0
2016-11-22 11:50:00,52.98,53.01,52.98,53.01,14910.0,44.8312,44.8566,44.8312,44.8566,14910.0
2016-11-22 11:55:00,53.01,53.01,52.98,53.0,21965.0,44.8566,44.8566,44.8312,44.8481,21965.0
2016-11-22 12:00:00,53.0,53.01,52.98,52.99,26869.0,44.8481,44.8566,44.8312,44.8397,26869.0
2016-11-22 12:05:00,52.99,53.1,52.99,53.1,38230.0,44.8397,44.9328,44.8397,44.9328,38230.0
2016-11-22 12:10:00,53.09,53.13,53.05,53.07,49911.0,44.9243,44.9582,44.8905,44.9074,49911.0
2016-11-22 12:15:00,53.07,53.13,53.07,53.13,10193.0,44.9074,44.9582,44.9074,44.9582,10193.0
2016-11-22 12:20:00,53.13,53.13,53.12,53.12,17824.0,44.9582,44.9582,44.9497,44.9497,17824.0
2016-11-22 12:25:00,53.13,53.14,53.12,53.12,28242.0,44.9582,44.9666,44.9497,44.9497,28242.0
2016-11-22 12:30:00,53.12,53.13,53.12,53.13,8767.0,44.9497,44.9582,44.9497,44.9582,8767.0
2016-11-22 12:35:00,53.12,53.13,53.11,53.12,11496.0,44.9497,44.9582,44.9412,44.9497,11496.0
2016-11-22 12:40:00,53.12,53.12,53.07,53.07,25427.0,44.9497,44.9497,44.9074,44.9074,25427.0
2016-11-22 12:45:00,53.08,53.12,53.07,53.12,9692.0,44.9158,44.9497,44.9074,44.9497,9692.0
2016-11-22 12:50:00,53.12,53.14,53.11,53.13,13513.0,44.9497,44.9666,44.9412,44.9582,13513.0
2016-11-22 12:55:00,53.13,53.14,53.12,53.13,12961.0,44.9582,44.9666,44.9497,44.9582,12961.0
2016-11-22 13:00:00,53.13,53.17,53.13,53.15,58047.0,44.9582,44.992,44.9582,44.9751,58047.0
2016-11-22 13:05:00,53.15,53.16,53.15,53.16,23670.0,44.9751,44.9835,44.9751,44.9835,23670.0
2016-11-22 13:10:00,53.16,53.16,53.12,53.12,29399.0,44.9835,44.9835,44.9497,44.9497,29399.0
2016-11-22 13:15:00,53.12,53.12,53.1,53.1,15725.0,44.9497,44.9497,44.9328,44.9328,15725.0
2016-11-22 13:20:00,53.1,53.11,53.08,53.11,11732.0,44.9328,44.9412,44.9158,44.9412,11732.0
2016-11-22 13:25:00,53.11,53.12,53.1,53.1,9580.0,44.9412,44.9497,44.9328,44.9328,9580.0
2016-11-22 13:30:00,53.1,53.12,53.09,53.12,17806.0,44.9328,44.9497,44.9243,44.9497,17806.0
2016-11-22 13:35:00,53.12,53.12,53.1,53.11,12692.0,44.9497,44.9497,44.9328,44.9412,12692.0
2016-11-22 13:40:00,53.12,53.13,53.11,53.12,10259.0,44.9497,44.9582,44.9412,44.9497,10259.0
2016-11-22 13:45:00,53.11,53.12,53.1,53.1,22252.0,44.9412,44.9497,44.9328,44.9328,22252.0
2016-11-22 13:50:00,53.11,53.11,53.1,53.11,25288.0,44.9412,44.9412,44.9328,44.9412,25288.0
2016-11-22 13:55:00,53.12,53.12,53.09,53.09,39441.0,44.9497,44.9497,44.9243,44.9243,39441.0
2016-11-22 14:00:00,53.09,53.13,53.08,53.13,27243.0,44.9243,44.9582,44.9158,44.9582,27243.0
2016-11-22 14:05:00,53.13,53.13,53.11,53.12,12313.0,44.9582,44.9582,44.9412,44.9497,12313.0
2016-11-22 14:10:00,53.11,53.15,53.11,53.13,27286.0,44.9412,44.9751,44.9412,44.9582,27286.0
2016-11-22 14:15:00,53.13,53.15,53.13,53.14,9019.0,44.9582,44.9751,44.9582,44.9666,9019.0
2016-11-22 14:20:00,53.15,53.15,53.12,53.13,26475.0,44.9751,44.9751,44.9497,44.9582,26475.0
2016-11-22 14:25:00,53.13,53.15,53.13,53.15,19548.0,44.9582,44.9751,44.9582,44.9751,19548.0
2016-11-22 14:30:00,53.15,53.19,53.14,53.17,46467.0,44.9751,45.0089,44.9666,44.992,46467.0
2016-11-22 14:35:00,53.16,53.23,53.16,53.21,48112.0,44.9835,45.0428,44.9835,45.0258,48112.0
2016-11-22 14:40:00,53.21,53.28,53.21,53.26,50678.0,45.0258,45.0851,45.0258,45.0682,50678.0
2016-11-22 14:45:00,53.25,53.27,53.22,53.26,75382.0,45.0597,45.0766,45.0343,45.0682,75382.0
2016-11-22 14:50:00,53.25,53.25,53.22,53.23,16381.0,45.0597,45.0597,45.0343,45.0428,16381.0
2016-11-22 14:55:00,53.24,53.27,53.24,53.27,24298.0,45.0512,45.0766,45.0512,45.0766,24298.0
2016-11-22 15:00:00,53.27,53.35,53.27,53.3,92275.0,45.0766,45.1443,45.0766,45.102,92275.0
2016-11-22 15:05:00,53.3,53.31,53.27,53.28,47300.0,45.102,45.1105,45.0766,45.0851,47300.0
2016-11-22 15:10:00,53.27,53.28,53.27,53.28,18018.0,45.0766,45.0851,45.0766,45.0851,18018.0
2016-11-22 15:15:00,53.28,53.3,53.27,53.3,28219.0,45.0851,45.102,45.0766,45.102,28219.0
2016-11-22 15:20:00,53.3,53.3,53.29,53.3,24251.0,45.102,45.102,45.0935,45.102,24251.0
2016-11-22 15:25:00,53.3,53.32,53.29,53.3,50072.0,45.102,45.1189,45.0935,45.102,50072.0
2016-11-22 15:30:00,53.3,53.34,53.29,53.34,39562.0,45.102,45.1359,45.0935,45.1359,39562.0
2016-11-22 15:35:00,53.34,53.36,53.32,53.36,42649.0,45.1359,45.1528,45.1189,45.1528,42649.0
2016-11-22 15:40:00,53.36,53.39,53.35,53.39,46069.0,45.1528,45.1782,45.1443,45.1782,46069.0
2016-11-22 15:45:00,53.39,53.4,53.38,53.39,60318.0,45.1782,45.1866,45.1697,45.1782,60318.0
2016-11-22 15:50:00,53.39,53.42,53.37,53.38,102262.0,45.1782,45.2035,45.1612,45.1697,102262.0
2016-11-22 15:55:00,53.38,53.44,53.35,53.43,190908.0,45.1697,45.2205,45.1443,45.212,190908.0
2016-11-23 09:30:00,52.98,53.01,52.74,52.8,45318.0,44.8312,44.8566,44.6281,44.6789,45318.0
2016-11-23 09:35:00,52.81,52.82,52.77,52.77,47365.0,44.6874,44.6958,44.6535,44.6535,47365.0
2016-11-23 09:40:00,52.77,52.79,52.73,52.77,54941.0,44.6535,44.6704,44.6197,44.6535,54941.0
2016-11-23 09:45:00,52.78,52.82,52.73,52.82,32189.0,44.662,44.6958,44.6197,44.6958,32189.0
2016-11-23 09:50:00,52.83,52.87,52.83,52.87,15354.0,44.7043,44.7381,44.7043,44.7381,15354.0
2016-11-23 09:55:00,52.87,52.91,52.85,52.87,21911.0,44.7381,44.772,44.7212,44.7381,21911.0
2016-11-23 10:00:00,52.88,52.96,52.88,52.91,18809.0,44.7466,44.8143,44.7466,44.772,18809.0
2016-11-23 10:05:00,52.92,52.95,52.9,52.91,16100.0,44.7805,44.8058,44.7635,44.772,16100.0
2016-11-23 10:10:00,52.91,52.92,52.84,52.84,9866.0,44.772,44.7805,44.7128,44.7128,9866.0
2016-11-23 10:15:00,52.85,52.93,52.84,52.92,12969.0,44.7212,44.7889,44.7128,44.7805,12969.0
2016-11-23 10:20:00,52.92,52.96,52.91,52.92,11518.0,44.7805,44.8143,44.772,44.7805,11518.0
2016-11-23 10:25:00,52.92,52.99,52.92,52.96,35813.0,44.7805,44.8397,44.7805,44.8143,35813.0
2016-11-23 10:30:00,52.97,52.98,52.93,52.95,22733.0,44.8228,44.8312,44.7889,44.8058,22733.0
2016-11-23 10:35:00,52.94,52.94,52.84,52.86,38033.0,44.7974,44.7974,44.7128,44.7297,38033.0
2016-11-23 10:40:00,52.86,52.86,52.83,52.85,14676.0,44.7297,44.7297,44.7043,44.7212,14676.0
2016-11-23 10:45:00,52.86,52.87,52.82,52.82,17773.0,44.7297,44.7381,44.6958,44.6958,17773.0
2016-11-23 10:50:00,52.81,52.82,52.75,52.77,26856.0,44.6874,44.6958,44.6366,44.6535,26856.0
2016-11-23 10:55:00,52.76,52.79,52.76,52.79,19179.0,44.6451,44.6704,44.6451,44.6704,19179.0
2016-11-23 11:00:00,52.78,52.78,52.73,52.73,19204.0,44.662,44.662,44.6197,44.6197,19204.0
2016-11-23 11:05:00,52.73,52.74,52.68,52.69,43964.0,44.6197,44.6281,44.5774,44.5858,43964.0
2016-11-23 11:10:00,52.69,52.74,52.68,52.74,124130.0,44.5858,44.6281,44.5774,44.6281,124130.0
2016-11-23 11:15:00,52.73,52.75,52.71,52.73,29146.0,44.6197,44.6366,44.6028,44.6197,29146.0
2016-11-23 11:20:00,52.72,52.74,52.7,52.7,24750.0,44.6112,44.6281,44.5943,44.5943,24750.0
2016-11-23 11:25:00,52.7,52.71,52.68,52.68,14364.0,44.5943,44.6028,44.5774,44.5774,14364.0
2016-11-23 11:30:00,52.68,52.73,52.66,52.73,20443.0,44.5774,44.6197,44.5604,44.6197,20443.0
2016-11-23 11:35:00,52.73,52.79,52.71,52.78,12012.0,44.6197,44.6704,44.6028,44.662,12012.0
2016-11-23 11:40:00,52.77,52.77,52.74,52.75,21796.0,44.6535,44.6535,44.6281,44.6366,21796.0
2016-11-23 11:45:00,52.76,52.78,52.75,52.77,11010.0,44.6451,44.662,44.6366,44.6535,11010.0
2016-11-23 11:50:00,52.77,52.83,52.76,52.83,10470.0,44.6535,44.7043,44.6451,44.7043,10470.0
2016-11-23 11:55:00,52.83,52.84,52.79,52.84,56054.0,44.7043,44.7128,44.6704,44.7128,56054.0
2016-11-23 12:00:00,52.83,52.85,52.81,52.82,11265.0,44.7043,44.7212,44.6874,44.6958,11265.0
2016-11-23 12:05:00,52.82,52.83,52.8,52.82,9030.0,44.6958,44.7043,44.6789,44.6958,9030.0
2016-11-23 12:10:00,52.82,52.82,52.8,52.8,6800.0,44.6958,44.6958,44.6789,44.6789,6800.0
2016-11-23 12:15:00,52.8,52.87,52.8,52.84,29288.0,44.6789,44.7381,44.6789,44.7128,29288.0
2016-11-23 12:20:00,52.84,52.85,52.83,52.84,8526.0,44.7128,44.7212,44.7043,44.7128,8526.0
2016-11-23 12:25:00,52.84,52.85,52.82,52.84,11579.0,44.7128,44.7212,44.6958,44.7128,11579.0
2016-11-23 12:30:00,52.84,52.84,52.82,52.82,8454.0,44.7128,44.7128,44.6958,44.6958,8454.0
2016-11-23 12:35:00,52.82,52.83,52.81,52.83,10611.0,44.6958,44.7043,44.6874,44.7043,10611.0
2016-11-23 12:40:00,52.81,52.83,52.81,52.83,7149.0,44.6874,44.7043,44.6874,44.7043,7149.0
2016-11-23 12:45:00,52.84,52.86,52.84,52.84,5414.0,44.7128,44.7297,44.7128,44.7128,5414.0
2016-11-23 12:50:00,52.83,52.85,52.82,52.84,8883.0,44.7043,44.7212,44.6958,44.7128,8883.0
2016-11-23 12:55:00,52.84,52.84,52.81,52.84,13186.0,44.7128,44.7128,44.6874,44.7128,13186.0
2016-11-23 13:00:00,52.83,52.85,52.83,52.84,7138.0,44.7043,44.7212,44.7043,44.7128,7138.0
2016-11-23 13:05:00,52.83,52.85,52.82,52.84,10451.0,44.7043,44.7212,44.6958,44.7128,10451.0
2016-11-23 13:10:00,52.84,52.85,52.83,52.85,14830.0,44.7128,44.7212,44.7043,44.7212,14830.0
2016-11-23 13:15:00,52.84,52.85,52.83,52.85,20882.0,44.7128,44.7212,44.7043,44.7212,20882.0
2016-11-23 13:20:00,52.85,52.88,52.84,52.86,12196.0,44.7212,44.7466,44.7128,44.7297,12196.0
2016-11-23 13:25:00,52.86,52.87,52.85,52.87,15834.0,44.7297,44.7381,44.7212,44.7381,15834.0
2016-11-23 13:30:00,52.87,52.87,52.85,52.87,8500.0,44.7381,44.7381,44.7212,44.7381,8500.0
2016-11-23 13:35:00,52.87,52.88,52.84,52.85,27465.0,44.7381,44.7466,44.7128,44.7212,27465.0
2016-11-23 13:40:00,52.85,52.87,52.83,52.84,13197.0,44.7212,44.7381,44.7043,44.7128,13197.0
2016-11-23 13:45:00,52.84,52.84,52.82,52.83,14480.0,44.7128,44.7128,44.6958,44.7043,14480.0
2016-11-23 13:50:00,52.83,52.83,52.8,52.81,45770.0,44.7043,44.7043,44.6789,44.6874,45770.0
2016-11-23 13:55:00,52.8,52.81,52.79,52.8,15333.0,44.6789,44.6874,44.6704,44.6789,15333.0
2016-11-23 14:00:00,52.8,52.82,52.77,52.79,32965.0,44.6789,44.6958,44.6535,44.6704,32965.0
2016-11-23 14:05:00,52.79,52.87,52.78,52.84,28046.0,44.6704,44.7381,44.662,44.7128,28046.0
2016-11-23 14:10:00,52.82,52.84,52.76,52.8,27364.0,44.6958,44.7128,44.6451,44.6789,27364.0
2016-11-23 14:15:00,52.8,52.81,52.77,52.78,18187.0,44.6789,44.6874,44.6535,44.662,18187.0
2016-11-23 14:20:00,52.78,52.8,52.76,52.78,22823.0,44.662,44.6789,44.6451,44.662,22823.0
2016-11-23 14:25:00,52.79,52.82,52.78,52.79,11018.0,44.6704,44.6958,44.662,44.6704,11018.0
2016-11-23 14:30:00,52.79,52.8,52.78,52.79,8399.0,44.6704,44.6789,44.662,44.6704,8399.0
2016-11-23 14:35:00,52.79,52.8,52.76,52.77,19513.0,44.6704,44.6789,44.6451,44.6535,19513.0
2016-11-23 14:40:00,52.78,52.79,52.77,52.79,6008.0,44.662,44.6704,44.6535,44.6704,6008.0
2016-11-23 14:45:00,52.79,52.79,52.77,52.77,7195.0,44.6704,44.6704,44.6535,44.6535,7195.0
2016-11-23 14:50:00,52.77,52.8,52.77,52.79,16569.0,44.6535,44.6789,44.6535,44.6704,16569.0
2016-11-23 14:55:00,52.78,52.79,52.76,52.77,14531.0,44.662,44.6704,44.6451,44.6535,14531.0
2016-11-23 15:00:00,52.77,52.79,52.76,52.79,15083.0,44.6535,44.6704,44.6451,44.6704,15083.0
2016-11-23 15:05:00,52.79,52.8,52.77,52.78,15036.0,44.6704,44.6789,44.6535,44.662,15036.0
2016-11-23 15:10:00,52.78,52.78,52.77,52.78,7300.0,44.662,44.662,44.6535,44.662,7300.0
2016-11-23 15:15:00,52.78,52.78,52.77,52.77,9500.0,44.662,44.662,44.6535,44.6535,9500.0
2016-11-23 15:20:00,52.78,52.78,52.76,52.77,12679.0,44.662,44.662,44.6451,44.6535,12679.0
2016-11-23 15:25:00,52.77,52.77,52.76,52.77,12200.0,44.6535,44.6535,44.6451,44.6535,12200.0
2016-11-23 15:30:00,52.77,52.78,52.75,52.76,35278.0,44.6535,44.662,44.6366,44.6451,35278.0
2016-11-23 15:35:00,52.76,52.79,52.75,52.79,16526.0,44.6451,44.6704,44.6366,44.6704,16526.0
2016-11-23 15:40:00,52.79,52.81,52.78,52.8,27358.0,44.6704,44.6874,44.662,44.6789,27358.0
2016-11-23 15:45:00,52.8,52.83,52.8,52.81,31856.0,44.6789,44.7043,44.6789,44.6874,31856.0
2016-11-23 15:50:00,52.82,52.82,52.81,52.81,48829.0,44.6958,44.6958,44.6874,44.6874,48829.0
2016-11-23 15:55:00,52.82,52.83,52.8,52.81,138934.0,44.6958,44.7043,44.6789,44.6874,138934.0
2016-11-25 09:30:00,52.92,53.01,52.85,52.95,56136.0,44.7805,44.8566,44.7212,44.8058,56136.0
2016-11-25 09:35:00,52.93,52.99,52.91,52.92,14445.0,44.7889,44.8397,44.772,44.7805,14445.0
2016-11-25 09:40:00,52.92,52.96,52.91,52.92,13439.0,44.7805,44.8143,44.772,44.7805,13439.0
2016-11-25 09:45:00,52.92,52.97,52.92,52.96,11367.0,44.7805,44.8228,44.7805,44.8143,11367.0
2016-11-25 09:50:00,52.96,52.98,52.96,52.97,9574.0,44.8143,44.8312,44.8143,44.8228,9574.0
2016-11-25 09:55:00,52.96,52.99,52.96,52.99,24400.0,44.8143,44.8397,44.8143,44.8397,24400.0
2016-11-25 10:00:00,52.98,52.99,52.94,52.95,11326.0,44.8312,44.8397,44.7974,44.8058,11326.0
2016-11-25 10:05:00,52.94,52.95,52.92,52.92,4100.0,44.7974,44.8058,44.7805,44.7805,4100.0
2016-11-25 10:10:00,52.92,52.93,52.91,52.91,6350.0,44.7805,44.7889,44.772,44.772,6350.0
2016-11-25 10:15:00,52.91,52.91,52.85,52.86,22737.0,44.772,44.772,44.7212,44.7297,22737.0
2016-11-25 10:20:00,52.85,52.88,52.85,52.86,13869.0,44.7212,44.7466,44.7212,44.7297,13869.0
2016-11-25 10:25:00,52.86,52.88,52.85,52.88,12890.0,44.7297,44.7466,44.7212,44.7466,12890.0
2016-11-25 10:30:00,52.88,52.91,52.86,52.89,11322.0,44.7466,44.772,44.7297,44.7551,11322.0
2016-11-25 10:35:00,52.89,52.89,52.88,52.88,7081.0,44.7551,44.7551,44.7466,44.7466,7081.0
2016-11-25 10:40:00,52.88,52.95,52.86,52.94,25075.0,44.7466,44.8058,44.7297,44.7974,25075.0
2016-11-25 10:45:00,52.94,52.97,52.93,52.96,14650.0,44.7974,44.8228,44.7889,44.8143,14650.0
2016-11-25 10:50:00,52.95,52.96,52.93,52.93,5817.0,44.8058,44.8143,44.7889,44.7889,5817.0
2016-11-25 10:55:00,52.93,52.93,52.86,52.87,9635.0,44.7889,44.7889,44.7297,44.7381,9635.0
2016-11-25 11:00:00,52.86,52.9,52.85,52.89,14828.0,44.7297,44.7635,44.7212,44.7551,14828.0
2016-11-25 11:05:00,52.89,52.9,52.86,52.87,10491.0,44.7551,44.7635,44.7297,44.7381,10491.0
2016-11-25 11:10:00,52.87,52.9,52.87,52.87,7000.0,44.7381,44.7635,44.7381,44.7381,7000.0
2016-11-25 11:15:00,52.88,52.9,52.88,52.89,8028.0,44.7466,44.7635,44.7466,44.7551,8028.0
2016-11-25 11:20:00,52.89,52.89,52.87,52.87,8303.0,44.7551,44.7551,44.7381,44.7381,8303.0
2016-11-25 11:25:00,52.87,52.91,52.86,52.91,6459.0,44.7381,44.772,44.7297,44.772,6459.0
2016-11-25 11:30:00,52.91,52.92,52.89,52.92,7765.0,44.772,44.7805,44.7551,44.7805,7765.0
2016-11-25 11:35:00,52.92,52.94,52.92,52.94,4149.0,44.7805,44.7974,44.7805,44.7974,4149.0
2016-11-25 11:40:00,52.94,52.99,52.94,52.98,18710.0,44.7974,44.8397,44.7974,44.8312,18710.0
2016-11-25 11:45:00,52.98,52.99,52.96,52.96,5047.0,44.8312,44.8397,44.8143,44.8143,5047.0
2016-11-25 11:50:00,52.96,52.97,52.95,52.95,3711.0,44.8143,44.8228,44.8058,44.8058,3711.0
2016-11-25 11:55:00,52.95,52.97,52.92,52.96,16826.0,44.8058,44.8228,44.7805,44.8143,16826.0
2016-11-25 12:00:00,52.95,52.95,52.91,52.91,7151.0,44.8058,44.8058,44.772,44.772,7151.0
2016-11-25 12:05:00,52.91,52.94,52.9,52.92,9200.0,44.772,44.7974,44.7635,44.7805,9200.0
2016-11-25 12:10:00,52.93,52.93,52.92,52.93,13222.0,44.7889,44.7889,44.7805,44.7889,13222.0
2016-11-25 12:15:00,52.93,52.94,52.93,52.93,2200.0,44.7889,44.7974,44.7889,44.7889,2200.0
2016-11-25 12:20:00,52.93,52.96,52.93,52.95,5600.0,44.7889,44.8143,44.7889,44.8058,5600.0
2016-11-25 12:25:00,52.95,52.97,52.93,52.93,8757.0,44.8058,44.8228,44.7889,44.7889,8757.0
2016-11-25 12:30:00,52.93,52.96,52.92,52.95,10705.0,44.7889,44.8143,44.7805,44.8058,10705.0
2016-11-25 12:35:00,52.96,52.96,52.93,52.95,6983.0,44.8143,44.8143,44.7889,44.8058,6983.0
2016-11-25 12:40:00,52.96,52.96,52.94,52.95,4628.0,44.8143,44.8143,44.7974,44.8058,4628.0
2016-11-25 12:45:00,52.95,52.95,52.93,52.94,19997.0,44.8058,44.8058,44.7889,44.7974,19997.0
2016-11-25 12:50:00,52.95,52.95,52.94,52.94,5785.0,44.8058,44.8058,44.7974,44.7974,5785.0
2016-11-25 12:55:00,52.94,53.02,52.94,53.0,35789.0,44.7974,44.8651,44.7974,44.8481,35789.0
2016-11-28 09:30:00,53.14,53.15,53.08,53.12,27868.0,44.9666,44.9751,44.9158,44.9497,27868.0
2016-11-28 09:35:00,53.13,53.17,53.1,53.13,14082.0,44.9582,44.992,44.9328,44.9582,14082.0
2016-11-28 09:40:00,53.14,53.14,53.06,53.08,62311.0,44.9666,44.9666,44.8989,44.9158,62311.0
2016-11-28 09:45:00,53.08,53.13,53.06,53.12,10178.0,44.9158,44.9582,44.8989,44.9497,10178.0
2016-11-28 09:50:00,53.12,53.13,53.1,53.13,10605.0,44.9497,44.9582,44.9328,44.9582,10605.0
2016-11-28 09:55:00,53.14,53.16,53.11,53.12,8300.0,44.9666,44.9835,44.9412,44.9497,8300.0
2016-11-28 10:00:00,53.12,53.12,53.06,53.09,12461.0,44.9497,44.9497,44.8989,44.9243,12461.0
2016-11-28 10:05:00,53.09,53.12,53.08,53.12,4875.0,44.9243,44.9497,44.9158,44.9497,4875.0
2016-11-28 10:10:00,53.12,53.13,53.11,53.12,17319.0,44.9497,44.9582,44.9412,44.9497,17319.0
2016-11-28 10:15:00,53.12,53.13,53.11,53.13,35075.0,44.9497,44.9582,44.9412,44.9582,35075.0
2016-11-28 10:20:00,53.13,53.19,53.12,53.17,38489.0,44.9582,45.0089,44.9497,44.992,38489.0
2016-11-28 10:25:00,53.18,53.19,53.17,53.17,8862.0,45.0005,45.0089,44.992,44.992,8862.0
2016-11-28 10:30:00,53.17,53.23,53.17,53.17,19624.0,44.992,45.0428,44.992,44.992,19624.0
2016-11-28 10:35:00,53.17,53.17,53.12,53.13,6728.0,44.992,44.992,44.9497,44.9582,6728.0
2016-11-28 10:40:00,53.14,53.15,53.1,53.11,18172.0,44.9666,44.9751,44.9328,44.9412,18172.0
2016-11-28 10:45:00,53.1,53.11,53.08,53.11,18364.0,44.9328,44.9412,44.9158,44.9412,18364.0
2016-11-28 10:50:00,53.11,53.16,53.09,53.14,50641.0,44.9412,44.9835,44.9243,44.9666,50641.0
2016-11-28 10:55:00,53.14,53.14,53.07,53.09,56809.0,44.9666,44.9666,44.9074,44.9243,56809.0
2016-11-28 11:00:00,53.09,53.13,53.08,53.12,17609.0,44.9243,44.9582,44.9158,44.9497,17609.0
2016-11-28 11:05:00,53.12,53.14,53.12,53.14,7090.0,44.9497,44.9666,44.9497,44.9666,7090.0
2016-11-28 11:10:00,53.14,53.16,53.14,53.16,5400.0,44.9666,44.9835,44.9666,44.9835,5400.0
2016-11-28 11:15:00,53.15,53.21,53.15,53.21,30006.0,44.9751,45.0258,44.9751,45.0258,30006.0
2016-11-28 11:20:00,53.21,53.26,53.21,53.26,17027.0,45.0258,45.0682,45.0258,45.0682,17027.0
2016-11-28 11:25:00,53.27,53.29,53.26,53.26,26212.0,45.0766,45.0935,45.0682,45.0682,26212.0
2016-11-28 11:30:00,53.26,53.27,53.25,53.27,5700.0,45.0682,45.0766,45.0597,45.0766,5700.0
2016-11-28 11:35:00,53.28,53.28,53.27,53.27,5400.0,45.0851,45.0851,45.0766,45.0766,5400.0
2016-11-28 11:40:00,53.27,53.27,53.25,53.27,3659.0,45.0766,45.0766,45.0597,45.0766,3659.0
2016-11-28 11:45:00,53.27,53.28,53.22,53.22,11898.0,45.0766,45.0851,45.0343,45.0343,11898.0
2016-11-28 11:50:00,53.22,53.23,53.22,53.23,2900.0,45.0343,45.0428,45.0343,45.0428,2900.0
2016-11-28 11:55:00,53.22,53.24,53.21,53.23,6400.0,45.0343,45.0512,45.0258,45.0428,6400.0
2016-11-28 12:00:00,53.23,53.23,53.21,53.22,3800.0,45.0428,45.0428,45.0258,45.0343,3800.0
2016-11-28 12:05:00,53.22,53.26,53.22,53.24,14803.0,45.0343,45.0682,45.0343,45.0512,14803.0
2016-11-28 12:10:00,53.23,53.23,53.21,53.22,4140.0,45.0428,45.0428,45.0258,45.0343,4140.0
2016-11-28 12:15:00,53.22,53.24,53.21,53.24,2100.0,45.0343,45.0512,45.0258,45.0512,2100.0
2016-11-28 12:20:00,53.25,53.27,53.25,53.26,1900.0,45.0597,45.0766,45.0597,45.0682,1900.0
2016-11-28 12:25:00,53.26,53.26,53.24,53.24,11279.0,45.0682,45.0682,45.0512,45.0512,11279.0
2016-11-28 12:30:00,53.23,53.28,53.22,53.26,14400.0,45.0428,45.0851,45.0343,45.0682,14400.0
2016-11-28 12:35:00,53.26,53.26,53.23,53.24,4833.0,45.0682,45.0682,45.0428,45.0512,4833.0
2016-11-28 12:40:00,53.24,53.24,53.22,53.22,1600.0,45.0512,45.0512,45.0343,45.0343,1600.0
2016-11-28 12:45:00,53.22,53.22,53.21,53.21,1685.0,45.0343,45.0343,45.0258,45.0258,1685.0
2016-11-28 12:50:00,53.22,53.23,53.22,53.22,4300.0,45.0343,45.0428,45.0343,45.0343,4300.0
2016-11-28 12:55:00,53.22,53.22,53.16,53.19,43245.0,45.0343,45.0343,44.9835,45.0089,43245.0
2016-11-28 13:00:00,53.18,53.19,53.17,53.17,40400.0,45.0005,45.0089,44.992,44.992,40400.0
2016-11-28 13:05:00,53.17,53.18,53.16,53.17,2600.0,44.992,45.0005,44.9835,44.992,2600.0
2016-11-28 13:10:00,53.16,53.16,53.14,53.15,3160.0,44.9835,44.9835,44.9666,44.9751,3160.0
2016-11-28 13:15:00,53.16,53.16,53.15,53.15,2897.0,44.9835,44.9835,44.9751,44.9751,2897.0
2016-11-28 13:20:00,53.15,53.15,53.11,53.12,26998.0,44.9751,44.9751,44.9412,44.9497,26998.0
2016-11-28 13:25:00,53.11,53.12,53.1,53.12,12157.0,44.9412,44.9497,44.9328,44.9497,12157.0
2016-11-28 13:30:00,53.12,53.13,53.1,53.1,15989.0,44.9497,44.9582,44.9328,44.9328,15989.0
2016-11-28 13:35:00,53.11,53.11,53.1,53.1,2490.0,44.9412,44.9412,44.9328,44.9328,2490.0
2016-11-28 13:40:00,53.09,53.09,53.08,53.08,14668.0,44.9243,44.9243,44.9158,44.9158,14668.0
2016-11-28 13:45:00,53.08,53.09,53.04,53.05,3388.0,44.9158,44.9243,44.882,44.8905,3388.0
2016-11-28 13:50:00,53.04,53.05,53.04,53.05,3811.0,44.882,44.8905,44.882,44.8905,3811.0
2016-11-28 13:55:00,53.06,53.06,53.03,53.03,7100.0,44.8989,44.8989,44.8735,44.8735,7100.0
2016-11-28 14:00:00,53.03,53.03,53.0,53.02,15107.0,44.8735,44.8735,44.8481,44.8651,15107.0
2016-11-28 14:05:00,53.02,53.1,53.01,53.07,103020.0,44.8651,44.9328,44.8566,44.9074,103020.0
2016-11-28 14:10:00,53.07,53.07,53.05,53.07,30891.0,44.9074,44.9074,44.8905,44.9074,30891.0
2016-11-28 14:15:00,53.07,53.08,53.07,53.08,3300.0,44.9074,44.9158,44.9074,44.9158,3300.0
2016-11-28 14:20:00,53.08,53.09,53.07,53.07,3800.0,44.9158,44.9243,44.9074,44.9074,3800.0
2016-11-28 14:25:00,53.08,53.09,53.08,53.08,3697.0,44.9158,44.9243,44.9158,44.9158,3697.0
2016-11-28 14:30:00,53.08,53.09,53.08,53.09,1100.0,44.9158,44.9243,44.9158,44.9243,1100.0
2016-11-28 14:35:00,53.08,53.13,53.07,53.13,9000.0,44.9158,44.9582,44.9074,44.9582,9000.0
2016-11-28 14:40:00,53.13,53.14,53.12,53.12,18451.0,44.9582,44.9666,44.9497,44.9497,18451.0
2016-11-28 14:45:00,53.13,53.15,53.12,53.14,7022.0,44.9582,44.9751,44.9497,44.9666,7022.0
2016-11-28 14:50:00,53.13,53.14,53.12,53.14,2900.0,44.9582,44.9666,44.9497,44.9666,2900.0
2016-11-28 14:55:00,53.13,53.13,53.13,53.13,300.0,44.9582,44.9582,44.9582,44.9582,300.0
2016-11-28 15:00:00,53.14,53.15,53.14,53.14,2136.0,44.9666,44.9751,44.9666,44.9666,2136.0
2016-11-28 15:05:00,53.14,53.14,53.13,53.14,3100.0,44.9666,44.9666,44.9582,44.9666,3100.0
2016-11-28 15:10:00,53.14,53.14,53.13,53.13,600.0,44.9666,44.9666,44.9582,44.9582,600.0
2016-11-28 15:15:00,53.13,53.16,53.13,53.16,2600.0,44.9582,44.9835,44.9582,44.9835,2600.0
2016-11-28 15:20:00,53.15,53.15,53.13,53.15,9057.0,44.9751,44.9751,44.9582,44.9751,9057.0
2016-11-28 15:25:00,53.14,53.14,53.11,53.12,5476.0,44.9666,44.9666,44.9412,44.9497,5476.0
2016-11-28 15:30:00,53.11,53.12,53.09,53.09,15960.0,44.9412,44.9497,44.9243,44.9243,15960.0
2016-11-28 15:35:00,53.1,53.1,53.05,53.06,43426.0,44.9328,44.9328,44.8905,44.8989,43426.0
2016-11-28 15:40:00,53.05,53.05,53.03,53.03,3081.0,44.8905,44.8905,44.8735,44.8735,3081.0
2016-11-28 15:45:00,53.03,53.09,53.03,53.03,24944.0,44.8735,44.9243,44.8735,44.8735,24944.0
2016-11-28 15:50:00,53.03,53.03,53.0,53.03,51185.0,44.8735,44.8735,44.8481,44.8735,51185.0
2016-11-28 15:55:00,53.03,53.05,53.03,53.04,84215.0,44.8735,44.8905,44.8735,44.882,84215.0
2016-11-29 09:30:00,53.08,53.2,53.08,53.16,29941.0,44.9158,45.0174,44.9158,44.9835,29941.0
2016-11-29 09:35:00,53.18,53.2,53.16,53.19,12529.0,45.0005,45.0174,44.9835,45.0089,12529.0
2016-11-29 09:40:00,53.16,53.17,53.12,53.15,27688.0,44.9835,44.992,44.9497,44.9751,27688.0
2016-11-29 09:45:00,53.14,53.14,53.06,53.06,46709.0,44.9666,44.9666,44.8989,44.8989,46709.0
2016-11-29 09:50:00,53.06,53.1,53.06,53.09,14387.0,44.8989,44.9328,44.8989,44.9243,14387.0
2016-11-29 09:55:00,53.09,53.12,53.08,53.08,45398.0,44.9243,44.9497,44.9158,44.9158,45398.0
2016-11-29 10:00:00,53.08,53.1,53.05,53.07,215866.0,44.9158,44.9328,44.8905,44.9074,215866.0
2016-11-29 10:05:00,53.07,53.13,53.06,53.11,50018.0,44.9074,44.9582,44.8989,44.9412,50018.0
2016-11-29 10:10:00,53.12,53.15,53.12,53.15,16211.0,44.9497,44.9751,44.9497,44.9751,16211.0
2016-11-29 10:15:00,53.15,53.17,53.15,53.16,8922.0,44.9751,44.992,44.9751,44.9835,8922.0
2016-11-29 10:20:00,53.17,53.23,53.17,53.22,13077.0,44.992,45.0428,44.992,45.0343,13077.0
2016-11-29 10:25:00,53.22,53.23,53.19,53.19,11198.0,45.0343,45.0428,45.0089,45.0089,11198.0
2016-11-29 10:30:00,53.2,53.25,53.19,53.24,16717.0,45.0174,45.0597,45.0089,45.0512,16717.0
2016-11-29 10:35:00,53.24,53.25,53.23,53.24,8010.0,45.0512,45.0597,45.0428,45.0512,8010.0
2016-11-29 10:40:00,53.25,53.27,53.24,53.27,5700.0,45.0597,45.0766,45.0512,45.0766,5700.0
2016-11-29 10:45:00,53.28,53.29,53.26,53.27,30510.0,45.0851,45.0935,45.0682,45.0766,30510.0
2016-11-29 10:50:00,53.26,53.29,53.25,53.29,13096.0,45.0682,45.0935,45.0597,45.0935,13096.0
2016-11-29 10:55:00,53.29,53.3,53.25,53.26,19106.0,45.0935,45.102,45.0597,45.0682,19106.0
2016-11-29 11:00:00,53.25,53.27,53.24,53.25,8316.0,45.0597,45.0766,45.0512,45.0597,8316.0
2016-11-29 11:05:00,53.27,53.27,53.24,53.24,2516.0,45.0766,45.0766,45.0512,45.0512,2516.0
2016-11-29 11:10:00,53.23,53.24,53.21,53.22,32507.0,45.0428,45.0512,45.0258,45.0343,32507.0
2016-11-29 11:15:00,53.23,53.25,53.19,53.2,17727.0,45.0428,45.0597,45.0089,45.0174,17727.0
2016-11-29 11:20:00,53.2,53.21,53.18,53.19,26343.0,45.0174,45.0258,45.0005,45.0089,26343.0
2016-11-29 11:25:00,53.19,53.23,53.19,53.22,11900.0,45.0089,45.0428,45.0089,45.0343,11900.0
2016-11-29 11:30:00,53.22,53.27,53.22,53.26,20646.0,45.0343,45.0766,45.0343,45.0682,20646.0
2016-11-29 11:35:00,53.26,53.26,53.24,53.25,41466.0,45.0682,45.0682,45.0512,45.0597,41466.0
2016-11-29 11:40:00,53.25,53.27,53.25,53.26,29924.0,45.0597,45.0766,45.0597,45.0682,29924.0
2016-11-29 11:45:00,53.26,53.27,53.26,53.27,12474.0,45.0682,45.0766,45.0682,45.0766,12474.0
2016-11-29 11:50:00,53.27,53.3,53.26,53.3,42280.0,45.0766,45.102,45.0682,45.102,42280.0
2016-11-29 11:55:00,53.29,53.29,53.25,53.27,34271.0,45.0935,45.0935,45.0597,45.0766,34271.0
2016-11-29 12:00:00,53.27,53.32,53.27,53.31,17511.0,45.0766,45.1189,45.0766,45.1105,17511.0
2016-11-29 12:05:00,53.31,53.32,53.3,53.31,6900.0,45.1105,45.1189,45.102,45.1105,6900.0
2016-11-29 12:10:00,53.3,53.31,53.3,53.31,4954.0,45.102,45.1105,45.102,45.1105,4954.0
2016-11-29 12:15:00,53.31,53.31,53.28,53.29,4595.0,45.1105,45.1105,45.0851,45.0935,4595.0
2016-11-29 12:20:00,53.28,53.29,53.28,53.29,500.0,45.0851,45.0935,45.0851,45.0935,500.0
2016-11-29 12:25:00,53.28,53.33,53.28,53.33,13758.0,45.0851,45.1274,45.0851,45.1274,13758.0
2016-11-29 12:30:00,53.32,53.32,53.3,53.3,1901.0,45.1189,45.1189,45.102,45.102,1901.0
2016-11-29 12:35:00,53.3,53.3,53.29,53.3,2895.0,45.102,45.102,45.0935,45.102,2895.0
2016-11-29 12:40:00,53.3,53.34,53.28,53.33,456550.0,45.102,45.1359,45.0851,45.1274,456550.0
2016-11-29 12:45:00,53.33,53.38,53.32,53.37,22465.0,45.1274,45.1697,45.1189,45.1612,22465.0
2016-11-29 12:50:00,53.37,53.4,53.37,53.39,32400.0,45.1612,45.1866,45.1612,45.1782,32400.0
2016-11-29 12:55:00,53.38,53.4,53.38,53.4,3395.0,45.1697,45.1866,45.1697,45.1866,3395.0
2016-11-29 13:00:00,53.39,53.44,53.39,53.43,25207.0,45.1782,45.2205,45.1782,45.212,25207.0
2016-11-29 13:05:00,53.42,53.42,53.39,53.41,95608.0,45.2035,45.2035,45.1782,45.1951,95608.0
2016-11-29 13:10:00,53.4,53.42,53.4,53.42,6844.0,45.1866,45.2035,45.1866,45.2035,6844.0
2016-11-29 13:15:00,53.43,53.44,53.42,53.44,4399.0,45.212,45.2205,45.2035,45.2205,4399.0
2016-11-29 13:20:00,53.45,53.46,53.45,53.46,10107.0,45.2289,45.2374,45.2289,45.2374,10107.0
2016-11-29 13:25:00,53.47,53.47,53.45,53.47,10539.0,45.2459,45.2459,45.2289,45.2459,10539.0
2016-11-29 13:30:00,53.47,53.47,53.45,53.46,8373.0,45.2459,45.2459,45.2289,45.2374,8373.0
2016-11-29 13:35:00,53.46,53.49,53.45,53.49,15816.0,45.2374,45.2628,45.2289,45.2628,15816.0
2016-11-29 13:40:00,53.48,53.49,53.48,53.48,4557.0,45.2543,45.2628,45.2543,45.2543,4557.0
2016-11-29 13:45:00,53.49,53.5,53.48,53.49,6541.0,45.2628,45.2712,45.2543,45.2628,6541.0
2016-11-29 13:50:00,53.48,53.49,53.47,53.48,16724.0,45.2543,45.2628,45.2459,45.2543,16724.0
2016-11-29 13:55:00,53.48,53.5,53.48,53.49,30786.0,45.2543,45.2712,45.2543,45.2628,30786.0
2016-11-29 14:00:00,53.48,53.5,53.48,53.5,14915.0,45.2543,45.2712,45.2543,45.2712,14915.0
2016-11-29 14:05:00,53.5,53.5,53.5,53.5,1500.0,45.2712,45.2712,45.2712,45.2712,1500.0
2016-11-29 14:10:00,53.5,53.51,53.49,53.5,13445.0,45.2712,45.2797,45.2628,45.2712,13445.0
2016-11-29 14:15:00,53.5,53.51,53.49,53.51,15901.0,45.2712,45.2797,45.2628,45.2797,15901.0
2016-11-29 14:20:00,53.5,53.5,53.48,53.49,6119.0,45.2712,45.2712,45.2543,45.2628,6119.0
2016-11-29 14:25:00,53.48,53.48,53.47,53.47,8372.0,45.2543,45.2543,45.2459,45.2459,8372.0
2016-11-29 14:30:00,53.47,53.48,53.47,53.48,5600.0,45.2459,45.2543,45.2459,45.2543,5600.0
2016-11-29 14:35:00,53.47,53.48,53.47,53.48,6200.0,45.2459,45.2543,45.2459,45.2543,6200.0
2016-11-29 14:40:00,53.48,53.5,53.47,53.5,3354.0,45.2543,45.2712,45.2459,45.2712,3354.0
2016-11-29 14:45:00,53.51,53.52,53.5,53.51,8674.0,45.2797,45.2882,45.2712,45.2797,8674.0
2016-11-29 14:50:00,53.51,53.51,53.5,53.5,600.0,45.2797,45.2797,45.2712,45.2712,600.0
2016-11-29 14:55:00,53.5,53.5,53.47,53.47,5301.0,45.2712,45.2712,45.2459,45.2459,5301.0
2016-11-29 15:00:00,53.47,53.47,53.44,53.45,4033.0,45.2459,45.2459,45.2205,45.2289,4033.0
2016-11-29 15:05:00,53.45,53.45,53.43,53.43,3848.0,45.2289,45.2289,45.212,45.212,3848.0
2016-11-29 15:10:00,53.42,53.46,53.42,53.46,4538.0,45.2035,45.2374,45.2035,45.2374,4538.0
2016-11-29 15:15:00,53.45,53.45,53.42,53.43,9385.0,45.2289,45.2289,45.2035,45.212,9385.0
2016-11-29 15:20:00,53.43,53.46,53.43,53.45,3356.0,45.212,45.2374,45.212,45.2289,3356.0
2016-11-29 15:25:00,53.45,53.46,53.43,53.43,7743.0,45.2289,45.2374,45.212,45.212,7743.0
2016-11-29 15:30:00,53.43,53.43,53.4,53.42,13520.0,45.212,45.212,45.1866,45.2035,13520.0
2016-11-29 15:35:00,53.42,53.44,53.42,53.42,23255.0,45.2035,45.2205,45.2035,45.2035,23255.0
2016-11-29 15:40:00,53.43,53.43,53.41,53.41,4512.0,45.212,45.212,45.1951,45.1951,4512.0
2016-11-29 15:45:00,53.41,53.42,53.39,53.42,12054.0,45.1951,45.2035,45.1782,45.2035,12054.0
2016-11-29 15:50:00,53.41,53.45,53.41,53.44,14184.0,45.1951,45.2289,45.1951,45.2205,14184.0
2016-11-29 15:55:00,53.44,53.45,53.4,53.41,66818.0,45.2205,45.2289,45.1866,45.1951,66818.0
2016-11-30 09:30:00,53.58,53.62,53.45,53.48,66631.0,45.3389,45.3728,45.2289,45.2543,66631.0
2016-11-30 09:35:00,53.48,53.54,53.47,53.51,26696.0,45.2543,45.3051,45.2459,45.2797,26696.0
2016-11-30 09:40:00,53.51,53.53,53.46,53.47,40294.0,45.2797,45.2966,45.2374,45.2459,40294.0
2016-11-30 09:45:00,53.47,53.47,53.41,53.43,33565.0,45.2459,45.2459,45.1951,45.212,33565.0
2016-11-30 09:50:00,53.43,53.43,53.38,53.41,19006.0,45.212,45.212,45.1697,45.1951,19006.0
2016-11-30 09:55:00,53.4,53.41,53.39,53.4,30040.0,45.1866,45.1951,45.1782,45.1866,30040.0
2016-11-30 10:00:00,53.39,53.4,53.35,53.37,64575.0,45.1782,45.1866,45.1443,45.1612,64575.0
2016-11-30 10:05:00,53.37,53.42,53.36,53.42,22014.0,45.1612,45.2035,45.1528,45.2035,22014.0
2016-11-30 10:10:00,53.42,53.44,53.39,53.39,48831.0,45.2035,45.2205,45.1782,45.1782,48831.0
2016-11-30 10:15:00,53.39,53.39,53.32,53.33,18074.0,45.1782,45.1782,45.1189,45.1274,18074.0
2016-11-30 10:20:00,53.33,53.35,53.29,53.31,33568.0,45.1274,45.1443,45.0935,45.1105,33568.0
2016-11-30 10:25:00,53.3,53.32,53.28,53.29,44085.0,45.102,45.1189,45.0851,45.0935,44085.0
2016-11-30 10:30:00,53.28,53.36,53.27,53.36,49087.0,45.0851,45.1528,45.0766,45.1528,49087.0
2016-11-30 10:35:00,53.37,53.43,53.35,53.39,69511.0,45.1612,45.212,45.1443,45.1782,69511.0
2016-11-30 10:40:00,53.4,53.44,53.39,53.41,34421.0,45.1866,45.2205,45.1782,45.1951,34421.0
2016-11-30 10:45:00,53.41,53.42,53.39,53.4,26496.0,45.1951,45.2035,45.1782,45.1866,26496.0
2016-11-30 10:50:00,53.41,53.41,53.39,53.39,11974.0,45.1951,45.1951,45.1782,45.1782,11974.0
2016-11-30 10:55:00,53.39,53.43,53.37,53.38,36698.0,45.1782,45.212,45.1612,45.1697,36698.0
2016-11-30 11:00:00,53.38,53.41,53.36,53.4,75829.0,45.1697,45.1951,45.1528,45.1866,75829.0
2016-11-30 11:05:00,53.41,53.41,53.38,53.38,32365.0,45.1951,45.1951,45.1697,45.1697,32365.0
2016-11-30 11:10:00,53.39,53.39,53.35,53.36,22590.0,45.1782,45.1782,45.1443,45.1528,22590.0
2016-11-30 11:15:00,53.35,53.35,53.3,53.3,36071.0,45.1443,45.1443,45.102,45.102,36071.0
2016-11-30 11:20:00,53.31,53.32,53.26,53.26,62036.0,45.1105,45.1189,45.0682,45.0682,62036.0
2016-11-30 11:25:00,53.26,53.27,53.22,53.23,21850.0,45.0682,45.0766,45.0343,45.0428,21850.0
2016-11-30 11:30:00,53.23,53.23,53.19,53.21,17000.0,45.0428,45.0428,45.0089,45.0258,17000.0
2016-11-30 11:35:00,53.21,53.28,53.2,53.25,18914.0,45.0258,45.0851,45.0174,45.0597,18914.0
2016-11-30 11:40:00,53.26,53.32,53.25,53.28,24653.0,45.0682,45.1189,45.0597,45.0851,24653.0
2016-11-30 11:45:00,53.28,53.32,53.28,53.3,9467.0,45.0851,45.1189,45.0851,45.102,9467.0
2016-11-30 11:50:00,53.3,53.3,53.27,53.28,16886.0,45.102,45.102,45.0766,45.0851,16886.0
2016-11-30 11:55:00,53.28,53.28,53.24,53.25,46943.0,45.0851,45.0851,45.0512,45.0597,46943.0
2016-11-30 12:00:00,53.26,53.29,53.26,53.27,7150.0,45.0682,45.0935,45.0682,45.0766,7150.0
2016-11-30 12:05:00,53.27,53.27,53.22,53.23,16617.0,45.0766,45.0766,45.0343,45.0428,16617.0
2016-11-30 12:10:00,53.22,53.24,53.22,53.23,13572.0,45.0343,45.0512,45.0343,45.0428,13572.0
2016-11-30 12:15:00,53.22,53.27,53.2,53.26,21817.0,45.0343,45.0766,45.0174,45.0682,21817.0
2016-11-30 12:20:00,53.26,53.29,53.25,53.29,22205.0,45.0682,45.0935,45.0597,45.0935,22205.0
2016-11-30 12:25:00,53.29,53.31,53.27,53.3,29256.0,45.0935,45.1105,45.0766,45.102,29256.0
2016-11-30 12:30:00,53.31,53.34,53.3,53.33,35726.0,45.1105,45.1359,45.102,45.1274,35726.0
2016-11-30 12:35:00,53.34,53.35,53.32,53.35,45389.0,45.1359,45.1443,45.1189,45.1443,45389.0
2016-11-30 12:40:00,53.35,53.37,53.34,53.36,49415.0,45.1443,45.1612,45.1359,45.1528,49415.0
2016-11-30 12:45:00,53.36,53.36,53.34,53.35,75652.0,45.1528,45.1528,45.1359,45.1443,75652.0
2016-11-30 12:50:00,53.35,53.35,53.3,53.3,11809.0,45.1443,45.1443,45.102,45.102,11809.0
2016-11-30 12:55:00,53.31,53.32,53.3,53.32,16956.0,45.1105,45.1189,45.102,45.1189,16956.0
2016-11-30 13:00:00,53.31,53.33,53.31,53.32,6800.0,45.1105,45.1274,45.1105,45.1189,6800.0
2016-11-30 13:05:00,53.32,53.32,53.29,53.3,5636.0,45.1189,45.1189,45.0935,45.102,5636.0
2016-11-30 13:10:00,53.3,53.33,53.29,53.33,11471.0,45.102,45.1274,45.0935,45.1274,11471.0
2016-11-30 13:15:00,53.34,53.36,53.33,53.35,17954.0,45.1359,45.1528,45.1274,45.1443,17954.0
2016-11-30 13:20:00,53.35,53.36,53.33,53.34,11169.0,45.1443,45.1528,45.1274,45.1359,11169.0
2016-11-30 13:25:00,53.34,53.35,53.33,53.34,12700.0,45.1359,45.1443,45.1274,45.1359,12700.0
2016-11-30 13:30:00,53.34,53.35,53.33,53.35,5157.0,45.1359,45.1443,45.1274,45.1443,5157.0
2016-11-30 13:35:00,53.35,53.36,53.35,53.36,5866.0,45.1443,45.1528,45.1443,45.1528,5866.0
2016-11-30 13:40:00,53.35,53.37,53.35,53.36,16607.0,45.1443,45.1612,45.1443,45.1528,16607.0
2016-11-30 13:45:00,53.36,53.38,53.35,53.37,8178.0,45.1528,45.1697,45.1443,45.1612,8178.0
2016-11-30 13:50:00,53.38,53.38,53.35,53.35,10264.0,45.1697,45.1697,45.1443,45.1443,10264.0
2016-11-30 13:55:00,53.36,53.37,53.34,53.35,9399.0,45.1528,45.1612,45.1359,45.1443,9399.0
2016-11-30 14:00:00,53.34,53.35,53.34,53.35,4931.0,45.1359,45.1443,45.1359,45.1443,4931.0
2016-11-30 14:05:00,53.35,53.35,53.25,53.29,22064.0,45.1443,45.1443,45.0597,45.0935,22064.0
2016-11-30 14:10:00,53.29,53.33,53.28,53.3,15911.0,45.0935,45.1274,45.0851,45.102,15911.0
2016-11-30 14:15:00,53.3,53.33,53.29,53.32,16764.0,45.102,45.1274,45.0935,45.1189,16764.0
2016-11-30 14:20:00,53.32,53.35,53.32,53.33,19745.0,45.1189,45.1443,45.1189,45.1274,19745.0
2016-11-30 14:25:00,53.32,53.33,53.3,53.33,15667.0,45.1189,45.1274,45.102,45.1274,15667.0
2016-11-30 14:30:00,53.32,53.32,53.3,53.3,17373.0,45.1189,45.1189,45.102,45.102,17373.0
2016-11-30 14:35:00,53.3,53.33,53.29,53.32,14902.0,45.102,45.1274,45.0935,45.1189,14902.0
2016-11-30 14:40:00,53.32,53.32,53.29,53.3,10772.0,45.1189,45.1189,45.0935,45.102,10772.0
2016-11-30 14:45:00,53.3,53.3,53.28,53.29,7861.0,45.102,45.102,45.0851,45.0935,7861.0
2016-11-30 14:50:00,53.29,53.32,53.28,53.31,20492.0,45.0935,45.1189,45.0851,45.1105,20492.0
2016-11-30 14:55:00,53.3,53.31,53.25,53.25,12747.0,45.102,45.1105,45.0597,45.0597,12747.0
2016-11-30 15:00:00,53.25,53.29,53.25,53.29,15939.0,45.0597,45.0935,45.0597,45.0935,15939.0
2016-11-30 15:05:00,53.29,53.34,53.28,53.31,20629.0,45.0935,45.1359,45.0851,45.1105,20629.0
2016-11-30 15:10:00,53.31,53.34,53.3,53.34,33692.0,45.1105,45.1359,45.102,45.1359,33692.0
2016-11-30 15:15:00,53.34,53.37,53.33,53.34,29067.0,45.1359,45.1612,45.1274,45.1359,29067.0
2016-11-30 15:20:00,53.34,53.4,53.33,53.39,75607.0,45.1359,45.1866,45.1274,45.1782,75607.0
2016-11-30 15:25:00,53.39,53.39,53.37,53.39,25677.0,45.1782,45.1782,45.1612,45.1782,25677.0
2016-11-30 15:30:00,53.38,53.39,53.37,53.38,15736.0,45.1697,45.1782,45.1612,45.1697,15736.0
2016-11-30 15:35:00,53.37,53.39,53.37,53.39,36307.0,45.1612,45.1782,45.1612,45.1782,36307.0
2016-11-30 15:40:00,53.38,53.41,53.38,53.41,28024.0,45.1697,45.1951,45.1697,45.1951,28024.0
2016-11-30 15:45:00,53.41,53.49,53.4,53.49,118675.0,45.1951,45.2628,45.1866,45.2628,118675.0
2016-11-30 15:50:00,53.48,53.48,53.34,53.38,94989.0,45.2543,45.2543,45.1359,45.1697,94989.0
2016-11-30 15:55:00,53.38,53.41,53.25,53.29,317362.0,45.1697,45.1951,45.0597,45.0935,317362.0
2016-12-01 09:30:00,53.42,53.5,53.41,53.44,86638.0,45.2035,45.2712,45.1951,45.2205,86638.0
2016-12-01 09:35:00,53.44,53.45,53.39,53.4,80275.0,45.2205,45.2289,45.1782,45.1866,80275.0
2016-12-01 09:40:00,53.4,53.41,53.33,53.37,133465.0,45.1866,45.1951,45.1274,45.1612,133465.0
2016-12-01 09:45:00,53.36,53.42,53.34,53.36,150848.0,45.1528,45.2035,45.1359,45.1528,150848.0
2016-12-01 09:50:00,53.37,53.4,53.3,53.3,115962.0,45.1612,45.1866,45.102,45.102,115962.0
2016-12-01 09:55:00,53.3,53.31,53.26,53.29,77059.0,45.102,45.1105,45.0682,45.0935,77059.0
2016-12-01 10:00:00,53.33,53.36,53.28,53.36,108613.0,45.1274,45.1528,45.0851,45.1528,108613.0
2016-12-01 10:05:00,53.36,53.4,53.33,53.36,37158.0,45.1528,45.1866,45.1274,45.1528,37158.0
2016-12-01 10:10:00,53.36,53.38,53.33,53.33,187321.0,45.1528,45.1697,45.1274,45.1274,187321.0
2016-12-01 10:15:00,53.33,53.38,53.33,53.37,44354.0,45.1274,45.1697,45.1274,45.1612,44354.0
2016-12-01 10:20:00,53.37,53.38,53.33,53.37,96076.0,45.1612,45.1697,45.1274,45.1612,96076.0
2016-12-01 10:25:00,53.36,53.42,53.36,53.38,43911.0,45.1528,45.2035,45.1528,45.1697,43911.0
2016-12-01 10:30:00,53.36,53.36,53.29,53.33,49580.0,45.1528,45.1528,45.0935,45.1274,49580.0
2016-12-01 10:35:00,53.33,53.39,53.3,53.32,26902.0,45.1274,45.1782,45.102,45.1189,26902.0
2016-12-01 10:40:00,53.32,53.34,53.29,53.29,31687.0,45.1189,45.1359,45.0935,45.0935,31687.0
2016-12-01 10:45:00,53.3,53.37,53.29,53.37,68552.0,45.102,45.1612,45.0935,45.1612,68552.0
2016-12-01 10:50:00,53.37,53.39,53.35,53.36,35031.0,45.1612,45.1782,45.1443,45.1528,35031.0
2016-12-01 10:55:00,53.36,53.37,53.31,53.37,46249.0,45.1528,45.1612,45.1105,45.1612,46249.0
2016-12-01 11:00:00,53.37,53.41,53.35,53.41,66236.0,45.1612,45.1951,45.1443,45.1951,66236.0
2016-12-01 11:05:00,53.4,53.45,53.4,53.44,56643.0,45.1866,45.2289,45.1866,45.2205,56643.0
2016-12-01 11:10:00,53.44,53.44,53.4,53.42,29196.0,45.2205,45.2205,45.1866,45.2035,29196.0
2016-12-01 11:15:00,53.42,53.42,53.37,53.42,11251.0,45.2035,45.2035,45.1612,45.2035,11251.0
2016-12-01 11:20:00,53.42,53.49,53.4,53.49,11500.0,45.2035,45.2628,45.1866,45.2628,11500.0
2016-12-01 11:25:00,53.49,53.51,53.47,53.47,12175.0,45.2628,45.2797,45.2459,45.2459,12175.0
2016-12-01 11:30:00,53.47,53.49,53.46,53.49,21908.0,45.2459,45.2628,45.2374,45.2628,21908.0
2016-12-01 11:35:00,53.49,53.51,53.46,53.49,13100.0,45.2628,45.2797,45.2374,45.2628,13100.0
2016-12-01 11:40:00,53.49,53.52,53.48,53.51,33562.0,45.2628,45.2882,45.2543,45.2797,33562.0
2016-12-01 11:45:00,53.51,53.54,53.51,53.52,21806.0,45.2797,45.3051,45.2797,45.2882,21806.0
2016-12-01 11:50:00,53.52,53.54,53.5,53.51,7282.0,45.2882,45.3051,45.2712,45.2797,7282.0
2016-12-01 11:55:00,53.51,53.51,53.48,53.48,15156.0,45.2797,45.2797,45.2543,45.2543,15156.0
2016-12-01 12:00:00,53.49,53.5,53.46,53.47,29031.0,45.2628,45.2712,45.2374,45.2459,29031.0
2016-12-01 12:05:00,53.47,53.48,53.44,53.45,35365.0,45.2459,45.2543,45.2205,45.2289,35365.0
2016-12-01 12:10:00,53.44,53.46,53.42,53.45,65802.0,45.2205,45.2374,45.2035,45.2289,65802.0
2016-12-01 12:15:00,53.45,53.46,53.43,53.43,16881.0,45.2289,45.2374,45.212,45.212,16881.0
2016-12-01 12:20:00,53.43,53.45,53.4,53.4,4199.0,45.212,45.2289,45.1866,45.1866,4199.0
2016-12-01 12:25:00,53.4,53.41,53.39,53.39,3400.0,45.1866,45.1951,45.1782,45.1782,3400.0
2016-12-01 12:30:00,53.39,53.42,53.38,53.39,10565.0,45.1782,45.2035,45.1697,45.1782,10565.0
2016-12-01 12:35:00,53.4,53.4,53.38,53.39,8348.0,45.1866,45.1866,45.1697,45.1782,8348.0
2016-12-01 12:40:00,53.38,53.38,53.33,53.34,25878.0,45.1697,45.1697,45.1274,45.1359,25878.0
2016-12-01 12:45:00,53.33,53.35,53.32,53.34,19299.0,45.1274,45.1443,45.1189,45.1359,19299.0
2016-12-01 12:50:00,53.34,53.37,53.34,53.36,34538.0,45.1359,45.1612,45.1359,45.1528,34538.0
2016-12-01 12:55:00,53.36,53.37,53.32,53.34,58574.0,45.1528,45.1612,45.1189,45.1359,58574.0
2016-12-01 13:00:00,53.32,53.34,53.3,53.32,24214.0,45.1189,45.1359,45.102,45.1189,24214.0
2016-12-01 13:05:00,53.32,53.34,53.27,53.28,28740.0,45.1189,45.1359,45.0766,45.0851,28740.0
2016-12-01 13:10:00,53.28,53.29,53.27,53.28,12708.0,45.0851,45.0935,45.0766,45.0851,12708.0
2016-12-01 13:15:00,53.28,53.28,53.25,53.26,8200.0,45.0851,45.0851,45.0597,45.0682,8200.0
2016-12-01 13:20:00,53.26,53.26,53.25,53.26,25912.0,45.0682,45.0682,45.0597,45.0682,25912.0
2016-12-01 13:25:00,53.25,53.27,53.25,53.26,7100.0,45.0597,45.0766,45.0597,45.0682,7100.0
2016-12-01 13:30:00,53.26,53.33,53.25,53.32,17778.0,45.0682,45.1274,45.0597,45.1189,17778.0
2016-12-01 13:35:00,53.32,53.35,53.31,53.35,23105.0,45.1189,45.1443,45.1105,45.1443,23105.0
2016-12-01 13:40:00,53.35,53.37,53.35,53.35,2427.0,45.1443,45.1612,45.1443,45.1443,2427.0
2016-12-01 13:45:00,53.35,53.35,53.33,53.33,3671.0,45.1443,45.1443,45.1274,45.1274,3671.0
2016-12-01 13:50:00,53.32,53.32,53.29,53.3,11554.0,45.1189,45.1189,45.0935,45.102,11554.0
2016-12-01 13:55:00,53.3,53.31,53.29,53.3,15633.0,45.102,45.1105,45.0935,45.102,15633.0
2016-12-01 14:00:00,53.3,53.32,53.28,53.31,4109.0,45.102,45.1189,45.0851,45.1105,4109.0
2016-12-01 14:05:00,53.32,53.34,53.31,53.34,12223.0,45.1189,45.1359,45.1105,45.1359,12223.0
2016-12-01 14:10:00,53.34,53.34,53.31,53.33,13900.0,45.1359,45.1359,45.1105,45.1274,13900.0
2016-12-01 14:15:00,53.34,53.39,53.34,53.36,53960.0,45.1359,45.1782,45.1359,45.1528,53960.0
2016-12-01 14:20:00,53.36,53.37,53.35,53.37,17936.0,45.1528,45.1612,45.1443,45.1612,17936.0
2016-12-01 14:25:00,53.37,53.39,53.36,53.36,5143.0,45.1612,45.1782,45.1528,45.1528,5143.0
2016-12-01 14:30:00,53.35,53.37,53.35,53.37,2700.0,45.1443,45.1612,45.1443,45.1612,2700.0
2016-12-01 14:35:00,53.36,53.38,53.35,53.38,7850.0,45.1528,45.1697,45.1443,45.1697,7850.0
2016-12-01 14:40:00,53.38,53.39,53.38,53.39,8590.0,45.1697,45.1782,45.1697,45.1782,8590.0
2016-12-01 14:45:00,53.39,53.39,53.36,53.36,3691.0,45.1782,45.1782,45.1528,45.1528,3691.0
2016-12-01 14:50:00,53.37,53.38,53.35,53.36,9343.0,45.1612,45.1697,45.1443,45.1528,9343.0
2016-12-01 14:55:00,53.36,53.38,53.36,53.38,10726.0,45.1528,45.1697,45.1528,45.1697,10726.0
2016-12-01 15:00:00,53.38,53.38,53.36,53.38,3800.0,45.1697,45.1697,45.1528,45.1697,3800.0
2016-12-01 15:05:00,53.37,53.37,53.33,53.34,10646.0,45.1612,45.1612,45.1274,45.1359,10646.0
2016-12-01 15:10:00,53.34,53.4,53.33,53.4,28163.0,45.1359,45.1866,45.1274,45.1866,28163.0
2016-12-01 15:15:00,53.4,53.4,53.34,53.34,9318.0,45.1866,45.1866,45.1359,45.1359,9318.0
2016-12-01 15:20:00,53.33,53.34,53.31,53.34,17985.0,45.1274,45.1359,45.1105,45.1359,17985.0
2016-12-01 15:25:00,53.34,53.4,53.34,53.4,9053.0,45.1359,45.1866,45.1359,45.1866,9053.0
2016-12-01 15:30:00,53.4,53.43,53.39,53.4,10240.0,45.1866,45.212,45.1782,45.1866,10240.0
2016-12-01 15:35:00,53.4,53.4,53.37,53.39,9687.0,45.1866,45.1866,45.1612,45.1782,9687.0
2016-12-01 15:40:00,53.38,53.42,53.36,53.41,13684.0,45.1697,45.2035,45.1528,45.1951,13684.0
2016-12-01 15:45:00,53.41,53.41,53.37,53.38,35861.0,45.1951,45.1951,45.1612,45.1697,35861.0
2016-12-01 15:50:00,53.37,53.46,53.37,53.45,37011.0,45.1612,45.2374,45.1612,45.2289,37011.0
2016-12-01 15:55:00,53.45,53.51,53.41,53.45,68083.0,45.2289,45.2797,45.1951,45.2289,68083.0
2016-12-02 09:30:00,53.17,53.21,53.11,53.18,70001.0,44.992,45.0258,44.9412,45.0005,70001.0
2016-12-02 09:35:00,53.18,53.31,53.18,53.31,126954.0,45.0005,45.1105,45.0005,45.1105,126954.0
2016-12-02 09:40:00,53.31,53.31,53.15,53.17,19314.0,45.1105,45.1105,44.9751,44.992,19314.0
2016-12-02 09:45:00,53.17,53.17,53.1,53.12,26940.0,44.992,44.992,44.9328,44.9497,26940.0
2016-12-02 09:50:00,53.13,53.18,53.12,53.16,19547.0,44.9582,45.0005,44.9497,44.9835,19547.0
2016-12-02 09:55:00,53.16,53.26,53.16,53.25,61888.0,44.9835,45.0682,44.9835,45.0597,61888.0
2016-12-02 10:00:00,53.25,53.31,53.25,53.29,113842.0,45.0597,45.1105,45.0597,45.0935,113842.0
2016-12-02 10:05:00,53.29,53.36,53.29,53.35,98773.0,45.0935,45.1528,45.0935,45.1443,98773.0
2016-12-02 10:10:00,53.34,53.34,53.26,53.27,65188.0,45.1359,45.1359,45.0682,45.0766,65188.0
2016-12-02 10:15:00,53.28,53.29,53.23,53.27,34396.0,45.0851,45.0935,45.0428,45.0766,34396.0
2016-12-02 10:20:00,53.28,53.3,53.24,53.25,14298.0,45.0851,45.102,45.0512,45.0597,14298.0
2016-12-02 10:25:00,53.26,53.28,53.24,53.25,16149.0,45.0682,45.0851,45.0512,45.0597,16149.0
2016-12-02 10:30:00,53.25,53.29,53.25,53.27,17330.0,45.0597,45.0935,45.0597,45.0766,17330.0
2016-12-02 10:35:00,53.26,53.27,53.25,53.26,11796.0,45.0682,45.0766,45.0597,45.0682,11796.0
2016-12-02 10:40:00,53.26,53.32,53.26,53.3,11859.0,45.0682,45.1189,45.0682,45.102,11859.0
2016-12-02 10:45:00,53.31,53.33,53.24,53.24,17402.0,45.1105,45.1274,45.0512,45.0512,17402.0
2016-12-02 10:50:00,53.25,53.25,53.23,53.23,20870.0,45.0597,45.0597,45.0428,45.0428,20870.0
2016-12-02 10:55:00,53.24,53.24,53.21,53.23,14867.0,45.0512,45.0512,45.0258,45.0428,14867.0
2016-12-02 11:00:00,53.23,53.26,53.22,53.24,18305.0,45.0428,45.0682,45.0343,45.0512,18305.0
2016-12-02 11:05:00,53.25,53.28,53.24,53.27,10600.0,45.0597,45.0851,45.0512,45.0766,10600.0
2016-12-02 11:10:00,53.27,53.28,53.26,53.27,2774.0,45.0766,45.0851,45.0682,45.0766,2774.0
2016-12-02 11:15:00,53.27,53.27,53.26,53.27,1224.0,45.0766,45.0766,45.0682,45.0766,1224.0
2016-12-02 11:20:00,53.26,53.3,53.26,53.27,18875.0,45.0682,45.102,45.0682,45.0766,18875.0
2016-12-02 11:25:00,53.27,53.31,53.27,53.3,12125.0,45.0766,45.1105,45.0766,45.102,12125.0
2016-12-02 11:30:00,53.3,53.32,53.29,53.29,10906.0,45.102,45.1189,45.0935,45.0935,10906.0
2016-12-02 11:35:00,53.28,53.32,53.28,53.31,7505.0,45.0851,45.1189,45.0851,45.1105,7505.0
2016-12-02 11:40:00,53.3,53.3,53.29,53.29,4873.0,45.102,45.102,45.0935,45.0935,4873.0
2016-12-02 11:45:00,53.29,53.33,53.28,53.33,9168.0,45.0935,45.1274,45.0851,45.1274,9168.0
2016-12-02 11:50:00,53.34,53.37,53.33,53.36,10400.0,45.1359,45.1612,45.1274,45.1528,10400.0
2016-12-02 11:55:00,53.37,53.37,53.29,53.29,19177.0,45.1612,45.1612,45.0935,45.0935,19177.0
2016-12-02 12:00:00,53.29,53.31,53.28,53.3,2700.0,45.0935,45.1105,45.0851,45.102,2700.0
2016-12-02 12:05:00,53.31,53.33,53.29,53.29,9288.0,45.1105,45.1274,45.0935,45.0935,9288.0
2016-12-02 12:10:00,53.29,53.32,53.29,53.31,3300.0,45.0935,45.1189,45.0935,45.1105,3300.0
2016-12-02 12:15:00,53.32,53.35,53.32,53.34,8026.0,45.1189,45.1443,45.1189,45.1359,8026.0
2016-12-02 12:20:00,53.34,53.36,53.33,53.34,9200.0,45.1359,45.1528,45.1274,45.1359,9200.0
2016-12-02 12:25:00,53.34,53.34,53.31,53.31,5378.0,45.1359,45.1359,45.1105,45.1105,5378.0
2016-12-02 12:30:00,53.31,53.32,53.29,53.32,8059.0,45.1105,45.1189,45.0935,45.1189,8059.0
2016-12-02 12:35:00,53.32,53.32,53.28,53.31,23166.0,45.1189,45.1189,45.0851,45.1105,23166.0
2016-12-02 12:40:00,53.33,53.36,53.32,53.33,7250.0,45.1274,45.1528,45.1189,45.1274,7250.0
2016-12-02 12:45:00,53.33,53.33,53.28,53.32,16241.0,45.1274,45.1274,45.0851,45.1189,16241.0
2016-12-02 12:50:00,53.32,53.35,53.32,53.35,3400.0,45.1189,45.1443,45.1189,45.1443,3400.0
2016-12-02 12:55:00,53.35,53.38,53.35,53.38,7431.0,45.1443,45.1697,45.1443,45.1697,7431.0
2016-12-02 13:00:00,53.38,53.38,53.37,53.38,2600.0,45.1697,45.1697,45.1612,45.1697,2600.0
2016-12-02 13:05:00,53.37,53.37,53.3,53.32,18826.0,45.1612,45.1612,45.102,45.1189,18826.0
2016-12-02 13:10:00,53.32,53.33,53.27,53.28,6787.0,45.1189,45.1274,45.0766,45.0851,6787.0
2016-12-02 13:15:00,53.28,53.29,53.27,53.29,8900.0,45.0851,45.0935,45.0766,45.0935,8900.0
2016-12-02 13:20:00,53.29,53.29,53.28,53.29,3000.0,45.0935,45.0935,45.0851,45.0935,3000.0
2016-12-02 13:25:00,53.29,53.34,53.28,53.33,9679.0,45.0935,45.1359,45.0851,45.1274,9679.0
2016-12-02 13:30:00,53.33,53.35,53.32,53.33,4290.0,45.1274,45.1443,45.1189,45.1274,4290.0
2016-12-02 13:35:00,53.34,53.35,53.33,53.35,1500.0,45.1359,45.1443,45.1274,45.1443,1500.0
2016-12-02 13:40:00,53.35,53.35,53.34,53.35,3200.0,45.1443,45.1443,45.1359,45.1443,3200.0
2016-12-02 13:45:00,53.36,53.36,53.34,53.34,1800.0,45.1528,45.1528,45.1359,45.1359,1800.0
2016-12-02 13:50:00,53.33,53.35,53.33,53.35,6899.0,45.1274,45.1443,45.1274,45.1443,6899.0
2016-12-02 13:55:00,53.34,53.34,53.31,53.31,4061.0,45.1359,45.1359,45.1105,45.1105,4061.0
2016-12-02 14:00:00,53.31,53.32,53.29,53.31,6400.0,45.1105,45.1189,45.0935,45.1105,6400.0
2016-12-02 14:05:00,53.3,53.31,53.27,53.29,10314.0,45.102,45.1105,45.0766,45.0935,10314.0
2016-12-02 14:10:00,53.29,53.3,53.28,53.29,7051.0,45.0935,45.102,45.0851,45.0935,7051.0
2016-12-02 14:15:00,53.3,53.3,53.29,53.29,4941.0,45.102,45.102,45.0935,45.0935,4941.0
2016-12-02 14:20:00,53.3,53.3,53.29,53.3,958.0,45.102,45.102,45.0935,45.102,958.0
2016-12-02 14:25:00,53.3,53.3,53.28,53.28,8235.0,45.102,45.102,45.0851,45.0851,8235.0
2016-12-02 14:30:00,53.29,53.3,53.27,53.3,4881.0,45.0935,45.102,45.0766,45.102,4881.0
2016-12-02 14:35:00,53.3,53.3,53.26,53.26,9191.0,45.102,45.102,45.0682,45.0682,9191.0
2016-12-02 14:40:00,53.26,53.27,53.25,53.27,4873.0,45.0682,45.0766,45.0597,45.0766,4873.0
2016-12-02 14:45:00,53.27,53.28,53.26,53.28,5248.0,45.0766,45.0851,45.0682,45.0851,5248.0
2016-12-02 14:50:00,53.28,53.28,53.27,53.28,1800.0,45.0851,45.0851,45.0766,45.0851,1800.0
2016-12-02 14:55:00,53.28,53.28,53.26,53.26,2600.0,45.0851,45.0851,45.0682,45.0682,2600.0
2016-12-02 15:00:00,53.27,53.27,53.26,53.27,7002.0,45.0766,45.0766,45.0682,45.0766,7002.0
2016-12-02 15:05:00,53.28,53.28,53.27,53.28,4400.0,45.0851,45.0851,45.0766,45.0851,4400.0
2016-12-02 15:10:00,53.27,53.28,53.23,53.25,18101.0,45.0766,45.0851,45.0428,45.0597,18101.0
2016-12-02 15:15:00,53.24,53.25,53.22,53.24,15498.0,45.0512,45.0597,45.0343,45.0512,15498.0
2016-12-02 15:20:00,53.24,53.25,53.23,53.24,5003.0,45.0512,45.0597,45.0428,45.0512,5003.0
2016-12-02 15:25:00,53.24,53.26,53.24,53.26,11037.0,45.0512,45.0682,45.0512,45.0682,11037.0
2016-12-02 15:30:00,53.26,53.33,53.26,53.32,14372.0,45.0682,45.1274,45.0682,45.1189,14372.0
2016-12-02 15:35:00,53.33,53.33,53.28,53.29,11170.0,45.1274,45.1274,45.0851,45.0935,11170.0
2016-12-02 15:40:00,53.28,53.29,53.27,53.27,12949.0,45.0851,45.0935,45.0766,45.0766,12949.0
2016-12-02 15:45:00,53.27,53.29,53.25,53.26,20677.0,45.0766,45.0935,45.0597,45.0682,20677.0
2016-12-02 15:50:00,53.27,53.29,53.24,53.26,23394.0,45.0766,45.0935,45.0512,45.0682,23394.0
2016-12-02 15:55:00,53.27,53.29,53.25,53.27,64863.0,45.0766,45.0935,45.0597,45.0766,64863.0
2016-12-05 09:30:00,53.37,53.5,53.29,53.42,200084.0,45.1612,45.2712,45.0935,45.2035,200084.0
2016-12-05 09:35:00,53.42,53.42,53.36,53.4,42862.0,45.2035,45.2035,45.1528,45.1866,42862.0
2016-12-05 09:40:00,53.39,53.44,53.39,53.42,74485.0,45.1782,45.2205,45.1782,45.2035,74485.0
2016-12-05 09:45:00,53.42,53.5,53.41,53.49,76753.0,45.2035,45.2712,45.1951,45.2628,76753.0
2016-12-05 09:50:00,53.49,53.53,53.48,53.53,37779.0,45.2628,45.2966,45.2543,45.2966,37779.0
2016-12-05 09:55:00,53.53,53.56,53.5,53.5,73040.0,45.2966,45.322,45.2712,45.2712,73040.0
2016-12-05 10:00:00,53.5,53.58,53.5,53.56,73515.0,45.2712,45.3389,45.2712,45.322,73515.0
2016-12-05 10:05:00,53.55,53.55,53.47,53.5,27185.0,45.3136,45.3136,45.2459,45.2712,27185.0
2016-12-05 10:10:00,53.49,53.5,53.45,53.47,29316.0,45.2628,45.2712,45.2289,45.2459,29316.0
2016-12-05 10:15:00,53.46,53.49,53.43,53.45,33263.0,45.2374,45.2628,45.212,45.2289,33263.0
2016-12-05 10:20:00,53.44,53.45,53.41,53.41,12673.0,45.2205,45.2289,45.1951,45.1951,12673.0
2016-12-05 10:25:00,53.41,53.45,53.4,53.45,20506.0,45.1951,45.2289,45.1866,45.2289,20506.0
2016-12-05 10:30:00,53.44,53.47,53.44,53.45,18934.0,45.2205,45.2459,45.2205,45.2289,18934.0
2016-12-05 10:35:00,53.45,53.46,53.41,53.43,12692.0,45.2289,45.2374,45.1951,45.212,12692.0
2016-12-05 10:40:00,53.43,53.46,53.42,53.46,16389.0,45.212,45.2374,45.2035,45.2374,16389.0
2016-12-05 10:45:00,53.46,53.52,53.45,53.51,22153.0,45.2374,45.2882,45.2289,45.2797,22153.0
2016-12-05 10:50:00,53.5,53.5,53.45,53.47,32797.0,45.2712,45.2712,45.2289,45.2459,32797.0
2016-12-05 10:55:00,53.47,53.47,53.44,53.46,11000.0,45.2459,45.2459,45.2205,45.2374,11000.0
2016-12-05 11:00:00,53.46,53.51,53.45,53.51,30921.0,45.2374,45.2797,45.2289,45.2797,30921.0
2016-12-05 11:05:00,53.5,53.53,53.47,53.48,46736.0,45.2712,45.2966,45.2459,45.2543,46736.0
2016-12-05 11:10:00,53.48,53.49,53.47,53.48,9380.0,45.2543,45.2628,45.2459,45.2543,9380.0
2016-12-05 11:15:00,53.49,53.49,53.47,53.48,9005.0,45.2628,45.2628,45.2459,45.2543,9005.0
2016-12-05 11:20:00,53.48,53.55,53.48,53.55,19441.0,45.2543,45.3136,45.2543,45.3136,19441.0
2016-12-05 11:25:00,53.54,53.56,53.52,53.54,27821.0,45.3051,45.322,45.2882,45.3051,27821.0
2016-12-05 11:30:00,53.55,53.55,53.48,53.48,15590.0,45.3136,45.3136,45.2543,45.2543,15590.0
2016-12-05 11:35:00,53.48,53.51,53.48,53.49,25660.0,45.2543,45.2797,45.2543,45.2628,25660.0
2016-12-05 11:40:00,53.49,53.51,53.47,53.51,19678.0,45.2628,45.2797,45.2459,45.2797,19678.0
2016-12-05 11:45:00,53.51,53.52,53.48,53.49,7875.0,45.2797,45.2882,45.2543,45.2628,7875.0
2016-12-05 11:50:00,53.49,53.49,53.46,53.46,7811.0,45.2628,45.2628,45.2374,45.2374,7811.0
2016-12-05 11:55:00,53.46,53.46,53.43,53.45,16359.0,45.2374,45.2374,45.212,45.2289,16359.0
2016-12-05 12:00:00,53.46,53.46,53.42,53.43,9805.0,45.2374,45.2374,45.2035,45.212,9805.0
2016-12-05 12:05:00,53.43,53.43,53.4,53.41,30113.0,45.212,45.212,45.1866,45.1951,30113.0
2016-12-05 12:10:00,53.42,53.43,53.41,53.41,11610.0,45.2035,45.212,45.1951,45.1951,11610.0
2016-12-05 12:15:00,53.42,53.43,53.4,53.4,12593.0,45.2035,45.212,45.1866,45.1866,12593.0
2016-12-05 12:20:00,53.41,53.41,53.38,53.38,49307.0,45.1951,45.1951,45.1697,45.1697,49307.0
2016-12-05 12:25:00,53.38,53.42,53.37,53.4,11850.0,45.1697,45.2035,45.1612,45.1866,11850.0
2016-12-05 12:30:00,53.4,53.42,53.39,53.4,11331.0,45.1866,45.2035,45.1782,45.1866,11331.0
2016-12-05 12:35:00,53.41,53.45,53.41,53.44,8053.0,45.1951,45.2289,45.1951,45.2205,8053.0
2016-12-05 12:40:00,53.43,53.43,53.43,53.43,2154.0,45.212,45.212,45.212,45.212,2154.0
2016-12-05 12:45:00,53.43,53.45,53.41,53.45,16287.0,45.212,45.2289,45.1951,45.2289,16287.0
2016-12-05 12:50:00,53.45,53.47,53.45,53.45,3150.0,45.2289,45.2459,45.2289,45.2289,3150.0
2016-12-05 12:55:00,53.44,53.51,53.44,53.5,17646.0,45.2205,45.2797,45.2205,45.2712,17646.0
2016-12-05 13:00:00,53.51,53.51,53.47,53.47,8161.0,45.2797,45.2797,45.2459,45.2459,8161.0
2016-12-05 13:05:00,53.47,53.53,53.47,53.5,24278.0,45.2459,45.2966,45.2459,45.2712,24278.0
2016-12-05 13:10:00,53.5,53.5,53.47,53.47,3567.0,45.2712,45.2712,45.2459,45.2459,3567.0
2016-12-05 13:15:00,53.48,53.53,53.47,53.53,6794.0,45.2543,45.2966,45.2459,45.2966,6794.0
2016-12-05 13:20:00,53.53,53.56,53.53,53.54,8600.0,45.2966,45.322,45.2966,45.3051,8600.0
2016-12-05 13:25:00,53.54,53.54,53.48,53.48,5877.0,45.3051,45.3051,45.2543,45.2543,5877.0
2016-12-05 13:30:00,53.48,53.51,53.48,53.51,20497.0,45.2543,45.2797,45.2543,45.2797,20497.0
2016-12-05 13:35:00,53.5,53.5,53.48,53.48,6101.0,45.2712,45.2712,45.2543,45.2543,6101.0
2016-12-05 13:40:00,53.49,53.51,53.47,53.47,12080.0,45.2628,45.2797,45.2459,45.2459,12080.0
2016-12-05 13:45:00,53.47,53.48,53.47,53.48,7761.0,45.2459,45.2543,45.2459,45.2543,7761.0
2016-12-05 13:50:00,53.48,53.51,53.47,53.5,19826.0,45.2543,45.2797,45.2459,45.2712,19826.0
2016-12-05 13:55:00,53.49,53.5,53.48,53.49,5655.0,45.2628,45.2712,45.2543,45.2628,5655.0
2016-12-05 14:00:00,53.49,53.49,53.46,53.48,23790.0,45.2628,45.2628,45.2374,45.2543,23790.0
2016-12-05 14:05:00,53.49,53.55,53.48,53.55,17349.0,45.2628,45.3136,45.2543,45.3136,17349.0
2016-12-05 14:10:00,53.55,53.55,53.49,53.49,14993.0,45.3136,45.3136,45.2628,45.2628,14993.0
2016-12-05 14:15:00,53.49,53.52,53.47,53.52,11545.0,45.2628,45.2882,45.2459,45.2882,11545.0
2016-12-05 14:20:00,53.52,53.52,53.5,53.51,6223.0,45.2882,45.2882,45.2712,45.2797,6223.0
2016-12-05 14:25:00,53.5,53.5,53.48,53.5,15305.0,45.2712,45.2712,45.2543,45.2712,15305.0
2016-12-05 14:30:00,53.5,53.51,53.49,53.5,6120.0,45.2712,45.2797,45.2628,45.2712,6120.0
2016-12-05 14:35:00,53.5,53.5,53.48,53.49,18180.0,45.2712,45.2712,45.2543,45.2628,18180.0
2016-12-05 14:40:00,53.49,53.51,53.49,53.51,10708.0,45.2628,45.2797,45.2628,45.2797,10708.0
2016-12-05 14:45:00,53.5,53.51,53.49,53.51,20250.0,45.2712,45.2797,45.2628,45.2797,20250.0
2016-12-05 14:50:00,53.5,53.51,53.5,53.5,3446.0,45.2712,45.2797,45.2712,45.2712,3446.0
2016-12-05 14:55:00,53.5,53.51,53.5,53.5,22272.0,45.2712,45.2797,45.2712,45.2712,22272.0
2016-12-05 15:00:00,53.5,53.51,53.5,53.51,7000.0,45.2712,45.2797,45.2712,45.2797,7000.0
2016-12-05 15:05:00,53.51,53.55,53.5,53.54,28978.0,45.2797,45.3136,45.2712,45.3051,28978.0
2016-12-05 15:10:00,53.54,53.54,53.52,53.52,4880.0,45.3051,45.3051,45.2882,45.2882,4880.0
2016-12-05 15:15:00,53.52,53.53,53.52,53.53,10772.0,45.2882,45.2966,45.2882,45.2966,10772.0
2016-12-05 15:20:00,53.54,53.54,53.53,53.54,9596.0,45.3051,45.3051,45.2966,45.3051,9596.0
2016-12-05 15:25:00,53.55,53.55,53.53,53.53,6400.0,45.3136,45.3136,45.2966,45.2966,6400.0
2016-12-05 15:30:00,53.53,53.54,53.51,53.52,37429.0,45.2966,45.3051,45.2797,45.2882,37429.0
2016-12-05 15:35:00,53.51,53.53,53.5,53.53,25160.0,45.2797,45.2966,45.2712,45.2966,25160.0
2016-12-05 15:40:00,53.53,53.55,53.52,53.54,22084.0,45.2966,45.3136,45.2882,45.3051,22084.0
2016-12-05 15:45:00,53.53,53.55,53.53,53.53,19054.0,45.2966,45.3136,45.2966,45.2966,19054.0
2016-12-05 15:50:00,53.54,53.54,53.52,53.53,30450.0,45.3051,45.3051,45.2882,45.2966,30450.0
2016-12-05 15:55:00,53.53,53.54,53.51,53.52,96084.0,45.2966,45.3051,45.2797,45.2882,96084.0
2016-12-06 09:30:00,53.95,53.95,53.64,53.74,86103.0,45.652,45.652,45.3897,45.4743,86103.0
2016-12-06 09:35:00,53.73,53.73,53.68,53.7,34044.0,45.4659,45.4659,45.4236,45.4405,34044.0
2016-12-06 09:40:00,53.7,53.72,53.66,53.68,45220.0,45.4405,45.4574,45.4066,45.4236,45220.0
2016-12-06 09:45:00,53.69,53.73,53.69,53.7,58006.0,45.432,45.4659,45.432,45.4405,58006.0
2016-12-06 09:50:00,53.7,53.76,53.7,53.73,35315.0,45.4405,45.4913,45.4405,45.4659,35315.0
2016-12-06 09:55:00,53.73,53.73,53.65,53.67,37616.0,45.4659,45.4659,45.3982,45.4151,37616.0
2016-12-06 10:00:00,53.66,53.7,53.66,53.69,24244.0,45.4066,45.4405,45.4066,45.432,24244.0
2016-12-06 10:05:00,53.69,53.72,53.67,53.68,13133.0,45.432,45.4574,45.4151,45.4236,13133.0
2016-12-06 10:10:00,53.68,53.68,53.61,53.62,25705.0,45.4236,45.4236,45.3643,45.3728,25705.0
2016-12-06 10:15:00,53.63,53.63,53.6,53.6,26602.0,45.3812,45.3812,45.3559,45.3559,26602.0
2016-12-06 10:20:00,53.6,53.64,53.6,53.62,22303.0,45.3559,45.3897,45.3559,45.3728,22303.0
2016-12-06 10:25:00,53.62,53.63,53.61,53.62,16679.0,45.3728,45.3812,45.3643,45.3728,16679.0
2016-12-06 10:30:00,53.62,53.69,53.61,53.69,37300.0,45.3728,45.432,45.3643,45.432,37300.0
2016-12-06 10:35:00,53.69,53.71,53.66,53.68,25600.0,45.432,45.4489,45.4066,45.4236,25600.0
2016-12-06 10:40:00,53.68,53.71,53.67,53.67,29612.0,45.4236,45.4489,45.4151,45.4151,29612.0
2016-12-06 10:45:00,53.67,53.68,53.66,53.66,11822.0,45.4151,45.4236,45.4066,45.4066,11822.0
2016-12-06 10:50:00,53.66,53.67,53.64,53.65,24768.0,45.4066,45.4151,45.3897,45.3982,24768.0
2016-12-06 10:55:00,53.65,53.66,53.63,53.66,16967.0,45.3982,45.4066,45.3812,45.4066,16967.0
2016-12-06 11:00:00,53.66,53.67,53.63,53.63,29177.0,45.4066,45.4151,45.3812,45.3812,29177.0
2016-12-06 11:05:00,53.64,53.65,53.62,53.64,10100.0,45.3897,45.3982,45.3728,45.3897,10100.0
2016-12-06 11:10:00,53.64,53.65,53.62,53.64,18952.0,45.3897,45.3982,45.3728,45.3897,18952.0
2016-12-06 11:15:00,53.64,53.65,53.61,53.63,30163.0,45.3897,45.3982,45.3643,45.3812,30163.0
2016-12-06 11:20:00,53.63,53.67,53.63,53.67,11699.0,45.3812,45.4151,45.3812,45.4151,11699.0
2016-12-06 11:25:00,53.67,53.69,53.66,53.68,23361.0,45.4151,45.432,45.4066,45.4236,23361.0
2016-12-06 11:30:00,53.68,53.69,53.67,53.67,7000.0,45.4236,45.432,45.4151,45.4151,7000.0
2016-12-06 11:35:00,53.67,53.67,53.61,53.64,33674.0,45.4151,45.4151,45.3643,45.3897,33674.0
2016-12-06 11:40:00,53.64,53.65,53.63,53.65,9822.0,45.3897,45.3982,45.3812,45.3982,9822.0
2016-12-06 11:45:00,53.64,53.65,53.62,53.63,10996.0,45.3897,45.3982,45.3728,45.3812,10996.0
2016-12-06 11:50:00,53.63,53.64,53.63,53.64,7200.0,45.3812,45.3897,45.3812,45.3897,7200.0
2016-12-06 11:55:00,53.64,53.67,53.64,53.67,16057.0,45.3897,45.4151,45.3897,45.4151,16057.0
2016-12-06 12:00:00,53.66,53.71,53.65,53.71,15566.0,45.4066,45.4489,45.3982,45.4489,15566.0
2016-12-06 12:05:00,53.71,53.74,53.71,53.73,6591.0,45.4489,45.4743,45.4489,45.4659,6591.0
2016-12-06 12:10:00,53.74,53.74,53.7,53.7,27432.0,45.4743,45.4743,45.4405,45.4405,27432.0
2016-12-06 12:15:00,53.7,53.7,53.69,53.69,7031.0,45.4405,45.4405,45.432,45.432,7031.0
2016-12-06 12:20:00,53.69,53.75,53.69,53.73,16006.0,45.432,45.4828,45.432,45.4659,16006.0
2016-12-06 12:25:00,53.73,53.74,53.72,53.73,13030.0,45.4659,45.4743,45.4574,45.4659,13030.0
2016-12-06 12:30:00,53.73,53.73,53.69,53.69,24000.0,45.4659,45.4659,45.432,45.432,24000.0
2016-12-06 12:35:00,53.69,53.72,53.69,53.71,16135.0,45.432,45.4574,45.432,45.4489,16135.0
2016-12-06 12:40:00,53.71,53.72,53.7,53.71,13405.0,45.4489,45.4574,45.4405,45.4489,13405.0
2016-12-06 12:45:00,53.71,53.74,53.71,53.72,59450.0,45.4489,45.4743,45.4489,45.4574,59450.0
2016-12-06 12:50:00,53.72,53.72,53.7,53.7,31032.0,45.4574,45.4574,45.4405,45.4405,31032.0
2016-12-06 12:55:00,53.7,53.75,53.69,53.74,232548.0,45.4405,45.4828,45.432,45.4743,232548.0
2016-12-06 13:00:00,53.74,53.76,53.74,53.76,19465.0,45.4743,45.4913,45.4743,45.4913,19465.0
2016-12-06 13:05:00,53.76,53.76,53.73,53.73,94023.0,45.4913,45.4913,45.4659,45.4659,94023.0
2016-12-06 13:10:00,53.73,53.74,53.72,53.73,84004.0,45.4659,45.4743,45.4574,45.4659,84004.0
2016-12-06 13:15:00,53.73,53.75,53.73,53.74,33934.0,45.4659,45.4828,45.4659,45.4743,33934.0
2016-12-06 13:20:00,53.74,53.76,53.73,53.74,37219.0,45.4743,45.4913,45.4659,45.4743,37219.0
2016-12-06 13:25:00,53.74,53.75,53.73,53.74,32546.0,45.4743,45.4828,45.4659,45.4743,32546.0
2016-12-06 13:30:00,53.74,53.77,53.73,53.75,77712.0,45.4743,45.4997,45.4659,45.4828,77712.0
2016-12-06 13:35:00,53.75,53.75,53.73,53.73,21346.0,45.4828,45.4828,45.4659,45.4659,21346.0
2016-12-06 13:40:00,53.73,53.75,53.72,53.74,24311.0,45.4659,45.4828,45.4574,45.4743,24311.0
2016-12-06 13:45:00,53.74,53.75,53.73,53.73,14070.0,45.4743,45.4828,45.4659,45.4659,14070.0
2016-12-06 13:50:00,53.73,53.74,53.72,53.72,19400.0,45.4659,45.4743,45.4574,45.4574,19400.0
2016-12-06 13:55:00,53.72,53.73,53.71,53.71,20100.0,45.4574,45.4659,45.4489,45.4489,20100.0
2016-12-06 14:00:00,53.71,53.72,53.7,53.71,24116.0,45.4489,45.4574,45.4405,45.4489,24116.0
2016-12-06 14:05:00,53.71,53.72,53.71,53.71,17500.0,45.4489,45.4574,45.4489,45.4489,17500.0
2016-12-06 14:10:00,53.71,53.72,53.71,53.72,16300.0,45.4489,45.4574,45.4489,45.4574,16300.0
2016-12-06 14:15:00,53.71,53.72,53.7,53.71,18120.0,45.4489,45.4574,45.4405,45.4489,18120.0
2016-12-06 14:20:00,53.71,53.74,53.7,53.73,34850.0,45.4489,45.4743,45.4405,45.4659,34850.0
2016-12-06 14:25:00,53.73,53.74,53.72,53.72,22607.0,45.4659,45.4743,45.4574,45.4574,22607.0
2016-12-06 14:30:00,53.72,53.74,53.72,53.73,29656.0,45.4574,45.4743,45.4574,45.4659,29656.0
2016-12-06 14:35:00,53.73,53.75,53.72,53.75,22900.0,45.4659,45.4828,45.4574,45.4828,22900.0
2016-12-06 14:40:00,53.75,53.75,53.73,53.73,23439.0,45.4828,45.4828,45.4659,45.4659,23439.0
2016-12-06 14:45:00,53.73,53.73,53.72,53.72,16405.0,45.4659,45.4659,45.4574,45.4574,16405.0
2016-12-06 14:50:00,53.72,53.73,53.71,53.71,21700.0,45.4574,45.4659,45.4489,45.4489,21700.0
2016-12-06 14:55:00,53.71,53.74,53.71,53.73,27241.0,45.4489,45.4743,45.4489,45.4659,27241.0
2016-12-06 15:00:00,53.73,53.76,53.73,53.75,25086.0,45.4659,45.4913,45.4659,45.4828,25086.0
2016-12-06 15:05:00,53.74,53.74,53.71,53.72,20600.0,45.4743,45.4743,45.4489,45.4574,20600.0
2016-12-06 15:10:00,53.72,53.73,53.7,53.71,42487.0,45.4574,45.4659,45.4405,45.4489,42487.0
2016-12-06 15:15:00,53.71,53.73,53.7,53.72,27468.0,45.4489,45.4659,45.4405,45.4574,27468.0
2016-12-06 15:20:00,53.72,53.75,53.71,53.73,31695.0,45.4574,45.4828,45.4489,45.4659,31695.0
2016-12-06 15:25:00,53.73,53.74,53.69,53.69,25922.0,45.4659,45.4743,45.432,45.432,25922.0
2016-12-06 15:30:00,53.69,53.72,53.69,53.72,39547.0,45.432,45.4574,45.432,45.4574,39547.0
2016-12-06 15:35:00,53.72,53.73,53.71,53.72,23150.0,45.4574,45.4659,45.4489,45.4574,23150.0
2016-12-06 15:40:00,53.72,53.73,53.71,53.71,28630.0,45.4574,45.4659,45.4489,45.4489,28630.0
2016-12-06 15:45:00,53.71,53.81,53.71,53.79,39632.0,45.4489,45.5336,45.4489,45.5166,39632.0
2016-12-06 15:50:00,53.79,53.8,53.78,53.8,18117.0,45.5166,45.5251,45.5082,45.5251,18117.0
2016-12-06 15:55:00,53.8,53.81,53.77,53.81,124348.0,45.5251,45.5336,45.4997,45.5336,124348.0
2016-12-07 09:30:00,54.24,54.3,54.22,54.24,33750.0,45.8974,45.9482,45.8805,45.8974,33750.0
2016-12-07 09:35:00,54.23,54.28,54.21,54.25,45806.0,45.889,45.9313,45.872,45.9059,45806.0
2016-12-07 09:40:00,54.25,54.27,54.21,54.27,58498.0,45.9059,45.9228,45.872,45.9228,58498.0
2016-12-07 09:45:00,54.26,54.27,54.22,54.23,33186.0,45.9144,45.9228,45.8805,45.889,33186.0
2016-12-07 09:50:00,54.24,54.25,54.22,54.23,58443.0,45.8974,45.9059,45.8805,45.889,58443.0
2016-12-07 09:55:00,54.23,54.25,54.21,54.22,36670.0,45.889,45.9059,45.872,45.8805,36670.0
2016-12-07 10:00:00,54.22,54.24,54.18,54.22,271290.0,45.8805,45.8974,45.8467,45.8805,271290.0
2016-12-07 10:05:00,54.23,54.26,54.23,54.26,66837.0,45.889,45.9144,45.889,45.9144,66837.0
2016-12-07 10:10:00,54.26,54.31,54.25,54.3,48466.0,45.9144,45.9567,45.9059,45.9482,48466.0
2016-12-07 10:15:00,54.3,54.34,54.3,54.33,46031.0,45.9482,45.982,45.9482,45.9736,46031.0
2016-12-07 10:20:00,54.33,54.36,54.33,54.35,61446.0,45.9736,45.999,45.9736,45.9905,61446.0
2016-12-07 10:25:00,54.34,54.39,54.34,54.36,138287.0,45.982,46.0244,45.982,45.999,138287.0
2016-12-07 10:30:00,54.35,54.36,54.31,54.33,89765.0,45.9905,45.999,45.9567,45.9736,89765.0
2016-12-07 10:35:00,54.32,54.33,54.29,54.3,42236.0,45.9651,45.9736,45.9397,45.9482,42236.0
2016-12-07 10:40:00,54.3,54.34,54.29,54.33,63793.0,45.9482,45.982,45.9397,45.9736,63793.0
2016-12-07 10:45:00,54.33,54.35,54.32,54.34,24625.0,45.9736,45.9905,45.9651,45.982,24625.0
2016-12-07 10:50:00,54.34,54.35,54.32,54.33,9602.0,45.982,45.9905,45.9651,45.9736,9602.0
2016-12-07 10:55:00,54.33,54.33,54.32,54.33,26032.0,45.9736,45.9736,45.9651,45.9736,26032.0
2016-12-07 11:00:00,54.32,54.33,54.29,54.3,62785.0,45.9651,45.9736,45.9397,45.9482,62785.0
2016-12-07 11:05:00,54.29,54.31,54.27,54.27,31734.0,45.9397,45.9567,45.9228,45.9228,31734.0
2016-12-07 11:10:00,54.28,54.33,54.27,54.27,209004.0,45.9313,45.9736,45.9228,45.9228,209004.0
2016-12-07 11:15:00,54.28,54.29,54.27,54.27,17600.0,45.9313,45.9397,45.9228,45.9228,17600.0
2016-12-07 11:20:00,54.27,54.28,54.25,54.26,26542.0,45.9228,45.9313,45.9059,45.9144,26542.0
2016-12-07 11:25:00,54.26,54.28,54.25,54.27,39923.0,45.9144,45.9313,45.9059,45.9228,39923.0
2016-12-07 11:30:00,54.27,54.3,54.25,54.28,36674.0,45.9228,45.9482,45.9059,45.9313,36674.0
2016-12-07 11:35:00,54.28,54.31,54.28,54.3,40036.0,45.9313,45.9567,45.9313,45.9482,40036.0
2016-12-07 11:40:00,54.3,54.33,54.29,54.32,96101.0,45.9482,45.9736,45.9397,45.9651,96101.0
2016-12-07 11:45:00,54.32,54.36,54.3,54.34,58838.0,45.9651,45.999,45.9482,45.982,58838.0
2016-12-07 11:50:00,54.34,54.36,54.3,54.35,61031.0,45.982,45.999,45.9482,45.9905,61031.0
2016-12-07 11:55:00,54.36,54.38,54.35,54.37,31634.0,45.999,46.0159,45.9905,46.0074,31634.0
2016-12-07 12:00:00,54.37,54.37,54.34,54.36,22447.0,46.0074,46.0074,45.982,45.999,22447.0
2016-12-07 12:05:00,54.36,54.39,54.35,54.38,55285.0,45.999,46.0244,45.9905,46.0159,55285.0
2016-12-07 12:10:00,54.38,54.4,54.37,54.4,35903.0,46.0159,46.0328,46.0074,46.0328,35903.0
2016-12-07 12:15:00,54.39,54.41,54.38,54.39,17537.0,46.0244,46.0413,46.0159,46.0244,17537.0
2016-12-07 12:20:00,54.39,54.39,54.37,54.37,2600.0,46.0244,46.0244,46.0074,46.0074,2600.0
2016-12-07 12:25:00,54.38,54.38,54.35,54.35,36627.0,46.0159,46.0159,45.9905,45.9905,36627.0
2016-12-07 12:30:00,54.35,54.4,54.34,54.4,44925.0,45.9905,46.0328,45.982,46.0328,44925.0
2016-12-07 12:35:00,54.4,54.41,54.36,54.41,25122.0,46.0328,46.0413,45.999,46.0413,25122.0
2016-12-07 12:40:00,54.42,54.44,54.4,54.41,61984.0,46.0497,46.0667,46.0328,46.0413,61984.0
2016-12-07 12:45:00,54.42,54.45,54.4,54.43,22782.0,46.0497,46.0751,46.0328,46.0582,22782.0
2016-12-07 12:50:00,54.42,54.46,54.42,54.45,37410.0,46.0497,46.0836,46.0497,46.0751,37410.0
2016-12-07 12:55:00,54.46,54.54,54.45,54.51,63016.0,46.0836,46.1513,46.0751,46.1259,63016.0
2016-12-07 13:00:00,54.51,54.53,54.49,54.53,19659.0,46.1259,46.1428,46.109,46.1428,19659.0
2016-12-07 13:05:00,54.53,54.57,54.52,54.56,11651.0,46.1428,46.1767,46.1344,46.1682,11651.0
2016-12-07 13:10:00,54.56,54.56,54.54,54.55,2898.0,46.1682,46.1682,46.1513,46.1597,2898.0
2016-12-07 13:15:00,54.54,54.56,54.53,54.55,6200.0,46.1513,46.1682,46.1428,46.1597,6200.0
2016-12-07 13:20:00,54.55,54.61,54.54,54.59,23846.0,46.1597,46.2105,46.1513,46.1936,23846.0
2016-12-07 13:25:00,54.59,54.59,54.56,54.56,2757.0,46.1936,46.1936,46.1682,46.1682,2757.0
2016-12-07 13:30:00,54.55,54.59,54.55,54.57,6141.0,46.1597,46.1936,46.1597,46.1767,6141.0
2016-12-07 13:35:00,54.58,54.63,54.57,54.63,15300.0,46.1851,46.2274,46.1767,46.2274,15300.0
2016-12-07 13:40:00,54.63,54.66,54.63,54.65,15905.0,46.2274,46.2528,46.2274,46.2444,15905.0
2016-12-07 13:45:00,54.65,54.65,54.6,54.64,58501.0,46.2444,46.2444,46.2021,46.2359,58501.0
2016-12-07 13:50:00,54.64,54.71,54.62,54.71,32274.0,46.2359,46.2951,46.219,46.2951,32274.0
2016-12-07 13:55:00,54.7,54.7,54.65,54.69,10067.0,46.2867,46.2867,46.2444,46.2782,10067.0
2016-12-07 14:00:00,54.69,54.69,54.66,54.67,11032.0,46.2782,46.2782,46.2528,46.2613,11032.0
2016-12-07 14:05:00,54.67,54.73,54.67,54.73,10653.0,46.2613,46.3121,46.2613,46.3121,10653.0
2016-12-07 14:10:00,54.73,54.76,54.72,54.75,11518.0,46.3121,46.3374,46.3036,46.329,11518.0
2016-12-07 14:15:00,54.75,54.8,54.73,54.78,73322.0,46.329,46.3713,46.3121,46.3544,73322.0
2016-12-07 14:20:00,54.78,54.79,54.76,54.77,98323.0,46.3544,46.3628,46.3374,46.3459,98323.0
2016-12-07 14:25:00,54.77,54.78,54.72,54.74,39886.0,46.3459,46.3544,46.3036,46.3205,39886.0
2016-12-07 14:30:00,54.74,54.76,54.72,54.76,23968.0,46.3205,46.3374,46.3036,46.3374,23968.0
2016-12-07 14:35:00,54.76,54.8,54.75,54.8,30803.0,46.3374,46.3713,46.329,46.3713,30803.0
2016-12-07 14:40:00,54.8,54.82,54.8,54.8,11970.0,46.3713,46.3882,46.3713,46.3713,11970.0
2016-12-07 14:45:00,54.8,54.82,54.8,54.8,24479.0,46.3713,46.3882,46.3713,46.3713,24479.0
2016-12-07 14:50:00,54.81,54.82,54.79,54.79,26481.0,46.3798,46.3882,46.3628,46.3628,26481.0
2016-12-07 14:55:00,54.79,54.85,54.78,54.83,42829.0,46.3628,46.4136,46.3544,46.3967,42829.0
2016-12-07 15:00:00,54.83,54.84,54.78,54.8,8484.0,46.3967,46.4051,46.3544,46.3713,8484.0
2016-12-07 15:05:00,54.8,54.87,54.8,54.87,23954.0,46.3713,46.4305,46.3713,46.4305,23954.0
2016-12-07 15:10:00,54.86,54.89,54.82,54.82,11490.0,46.4221,46.4475,46.3882,46.3882,11490.0
2016-12-07 15:15:00,54.82,54.85,54.81,54.85,7017.0,46.3882,46.4136,46.3798,46.4136,7017.0
2016-12-07 15:20:00,54.84,54.93,54.84,54.93,31672.0,46.4051,46.4813,46.4051,46.4813,31672.0
2016-12-07 15:25:00,54.92,55.02,54.92,54.97,39417.0,46.4728,46.5575,46.4728,46.5151,39417.0
2016-12-07 15:30:00,54.96,55.01,54.95,55.01,47763.0,46.5067,46.549,46.4982,46.549,47763.0
2016-12-07 15:35:00,55.01,55.05,54.99,55.04,25391.0,46.549,46.5828,46.5321,46.5744,25391.0
2016-12-07 15:40:00,55.04,55.04,55.02,55.03,36602.0,46.5744,46.5744,46.5575,46.5659,36602.0
2016-12-07 15:45:00,55.03,55.03,54.98,54.98,24247.0,46.5659,46.5659,46.5236,46.5236,24247.0
2016-12-07 15:50:00,54.97,55.0,54.94,54.98,262260.0,46.5151,46.5405,46.4898,46.5236,262260.0
2016-12-07 15:55:00,54.98,55.02,54.94,54.94,376524.0,46.5236,46.5575,46.4898,46.4898,376524.0
2016-12-08 09:30:00,55.08,55.2,55.08,55.2,59348.0,46.6082,46.7098,46.6082,46.7098,59348.0
2016-12-08 09:35:00,55.21,55.22,55.17,55.19,80569.0,46.7182,46.7267,46.6844,46.7013,80569.0
2016-12-08 09:40:00,55.18,55.19,55.13,55.14,283953.0,46.6928,46.7013,46.6505,46.659,283953.0
2016-12-08 09:45:00,55.14,55.17,55.1,55.13,50154.0,46.659,46.6844,46.6252,46.6505,50154.0
2016-12-08 09:50:00,55.13,55.15,55.06,55.07,39900.0,46.6505,46.6675,46.5913,46.5998,39900.0
2016-12-08 09:55:00,55.06,55.06,55.01,55.05,189705.0,46.5913,46.5913,46.549,46.5828,189705.0
2016-12-08 10:00:00,55.06,55.07,55.03,55.05,25967.0,46.5913,46.5998,46.5659,46.5828,25967.0
2016-12-08 10:05:00,55.05,55.06,55.02,55.04,17855.0,46.5828,46.5913,46.5575,46.5744,17855.0
2016-12-08 10:10:00,55.05,55.05,55.01,55.05,43847.0,46.5828,46.5828,46.549,46.5828,43847.0
2016-12-08 10:15:00,55.06,55.1,55.05,55.09,69446.0,46.5913,46.6252,46.5828,46.6167,69446.0
2016-12-08 10:20:00,55.09,55.11,55.08,55.11,50155.0,46.6167,46.6336,46.6082,46.6336,50155.0
2016-12-08 10:25:00,55.12,55.12,55.07,55.08,13253.0,46.6421,46.6421,46.5998,46.6082,13253.0
2016-12-08 10:30:00,55.07,55.12,55.07,55.11,34736.0,46.5998,46.6421,46.5998,46.6336,34736.0
2016-12-08 10:35:00,55.11,55.11,55.08,55.1,20815.0,46.6336,46.6336,46.6082,46.6252,20815.0
2016-12-08 10:40:00,55.1,55.12,55.09,55.11,41037.0,46.6252,46.6421,46.6167,46.6336,41037.0
2016-12-08 10:45:00,55.1,55.1,55.04,55.04,17062.0,46.6252,46.6252,46.5744,46.5744,17062.0
2016-12-08 10:50:00,55.04,55.1,55.04,55.1,32448.0,46.5744,46.6252,46.5744,46.6252,32448.0
2016-12-08 10:55:00,55.1,55.13,55.09,55.12,34523.0,46.6252,46.6505,46.6167,46.6421,34523.0
2016-12-08 11:00:00,55.12,55.14,55.1,55.12,17695.0,46.6421,46.659,46.6252,46.6421,17695.0
2016-12-08 11:05:00,55.12,55.15,55.12,55.14,10009.0,46.6421,46.6675,46.6421,46.659,10009.0
2016-12-08 11:10:00,55.14,55.15,55.13,55.14,28691.0,46.659,46.6675,46.6505,46.659,28691.0
2016-12-08 11:15:00,55.15,55.15,55.1,55.12,27051.0,46.6675,46.6675,46.6252,46.6421,27051.0
2016-12-08 11:20:00,55.13,55.15,55.13,55.14,28699.0,46.6505,46.6675,46.6505,46.659,28699.0
2016-12-08 11:25:00,55.14,55.14,55.09,55.1,28869.0,46.659,46.659,46.6167,46.6252,28869.0
2016-12-08 11:30:00,55.1,55.11,55.07,55.11,37472.0,46.6252,46.6336,46.5998,46.6336,37472.0
2016-12-08 11:35:00,55.11,55.11,55.06,55.08,62684.0,46.6336,46.6336,46.5913,46.6082,62684.0
2016-12-08 11:40:00,55.08,55.09,55.07,55.09,15515.0,46.6082,46.6167,46.5998,46.6167,15515.0
2016-12-08 11:45:00,55.08,55.13,55.08,55.12,25478.0,46.6082,46.6505,46.6082,46.6421,25478.0
2016-12-08 11:50:00,55.12,55.15,55.1,55.13,10407.0,46.6421,46.6675,46.6252,46.6505,10407.0
2016-12-08 11:55:00,55.13,55.21,55.13,55.2,104552.0,46.6505,46.7182,46.6505,46.7098,104552.0
2016-12-08 12:00:00,55.21,55.23,55.2,55.23,73992.0,46.7182,46.7352,46.7098,46.7352,73992.0
2016-12-08 12:05:00,55.23,55.25,55.22,55.23,14438.0,46.7352,46.7521,46.7267,46.7352,14438.0
2016-12-08 12:10:00,55.23,55.23,55.22,55.22,9850.0,46.7352,46.7352,46.7267,46.7267,9850.0
2016-12-08 12:15:00,55.23,55.23,55.19,55.19,7900.0,46.7352,46.7352,46.7013,46.7013,7900.0
2016-12-08 12:20:00,55.2,55.25,55.18,55.24,9083.0,46.7098,46.7521,46.6928,46.7436,9083.0
2016-12-08 12:25:00,55.24,55.25,55.23,55.24,9990.0,46.7436,46.7521,46.7352,46.7436,9990.0
2016-12-08 12:30:00,55.23,55.26,55.23,55.24,23571.0,46.7352,46.7605,46.7352,46.7436,23571.0
2016-12-08 12:35:00,55.24,55.25,55.22,55.22,13582.0,46.7436,46.7521,46.7267,46.7267,13582.0
2016-12-08 12:40:00,55.22,55.25,55.21,55.23,16475.0,46.7267,46.7521,46.7182,46.7352,16475.0
2016-12-08 12:45:00,55.23,55.28,55.23,55.26,20336.0,46.7352,46.7775,46.7352,46.7605,20336.0
2016-12-08 12:50:00,55.26,55.26,55.24,55.25,6400.0,46.7605,46.7605,46.7436,46.7521,6400.0
2016-12-08 12:55:00,55.24,55.26,55.23,55.25,2798.0,46.7436,46.7605,46.7352,46.7521,2798.0
2016-12-08 13:00:00,55.25,55.26,55.25,55.26,4000.0,46.7521,46.7605,46.7521,46.7605,4000.0
2016-12-08 13:05:00,55.26,55.27,55.25,55.27,1900.0,46.7605,46.769,46.7521,46.769,1900.0
2016-12-08 13:10:00,55.27,55.32,55.27,55.3,16193.0,46.769,46.8113,46.769,46.7944,16193.0
2016-12-08 13:15:00,55.3,55.33,55.29,55.3,10930.0,46.7944,46.8198,46.7859,46.7944,10930.0
2016-12-08 13:20:00,55.3,55.3,55.29,55.3,5032.0,46.7944,46.7944,46.7859,46.7944,5032.0
2016-12-08 13:25:00,55.31,55.33,55.31,55.33,8042.0,46.8029,46.8198,46.8029,46.8198,8042.0
2016-12-08 13:30:00,55.33,55.36,55.32,55.35,8249.0,46.8198,46.8452,46.8113,46.8367,8249.0
2016-12-08 13:35:00,55.34,55.35,55.32,55.35,14300.0,46.8282,46.8367,46.8113,46.8367,14300.0
2016-12-08 13:40:00,55.35,55.36,55.33,55.34,8636.0,46.8367,46.8452,46.8198,46.8282,8636.0
2016-12-08 13:45:00,55.35,55.38,55.35,55.38,3074.0,46.8367,46.8621,46.8367,46.8621,3074.0
2016-12-08 13:50:00,55.39,55.39,55.36,55.37,8824.0,46.8705,46.8705,46.8452,46.8536,8824.0
2016-12-08 13:55:00,55.36,55.39,55.36,55.36,19246.0,46.8452,46.8705,46.8452,46.8452,19246.0
2016-12-08 14:00:00,55.37,55.39,55.36,55.39,14200.0,46.8536,46.8705,46.8452,46.8705,14200.0
2016-12-08 14:05:00,55.39,55.4,55.36,55.39,22112.0,46.8705,46.879,46.8452,46.8705,22112.0
2016-12-08 14:10:00,55.39,55.42,55.37,55.42,6828.0,46.8705,46.8959,46.8536,46.8959,6828.0
2016-12-08 14:15:00,55.41,55.42,55.37,55.37,6214.0,46.8875,46.8959,46.8536,46.8536,6214.0
2016-12-08 14:20:00,55.37,55.37,55.33,55.33,7265.0,46.8536,46.8536,46.8198,46.8198,7265.0
2016-12-08 14:25:00,55.33,55.36,55.32,55.36,16533.0,46.8198,46.8452,46.8113,46.8452,16533.0
2016-12-08 14:30:00,55.37,55.38,55.36,55.38,19277.0,46.8536,46.8621,46.8452,46.8621,19277.0
2016-12-08 14:35:00,55.37,55.37,55.3,55.31,17902.0,46.8536,46.8536,46.7944,46.8029,17902.0
2016-12-08 14:40:00,55.3,55.34,55.3,55.34,11633.0,46.7944,46.8282,46.7944,46.8282,11633.0
2016-12-08 14:45:00,55.34,55.35,55.33,55.33,10018.0,46.8282,46.8367,46.8198,46.8198,10018.0
2016-12-08 14:50:00,55.34,55.36,55.32,55.36,14270.0,46.8282,46.8452,46.8113,46.8452,14270.0
2016-12-08 14:55:00,55.36,55.38,55.34,55.36,39746.0,46.8452,46.8621,46.8282,46.8452,39746.0
2016-12-08 15:00:00,55.36,55.4,55.36,55.39,29170.0,46.8452,46.879,46.8452,46.8705,29170.0
2016-12-08 15:05:00,55.4,55.4,55.34,55.39,42457.0,46.879,46.879,46.8282,46.8705,42457.0
2016-12-08 15:10:00,55.4,55.45,55.4,55.42,23842.0,46.879,46.9213,46.879,46.8959,23842.0
2016-12-08 15:15:00,55.42,55.42,55.41,55.42,6832.0,46.8959,46.8959,46.8875,46.8959,6832.0
2016-12-08 15:20:00,55.41,55.42,55.39,55.41,20650.0,46.8875,46.8959,46.8705,46.8875,20650.0
2016-12-08 15:25:00,55.4,55.45,55.4,55.41,21780.0,46.879,46.9213,46.879,46.8875,21780.0
2016-12-08 15:30:00,55.41,55.44,55.41,55.44,24234.0,46.8875,46.9129,46.8875,46.9129,24234.0
2016-12-08 15:35:00,55.44,55.46,55.43,55.46,25457.0,46.9129,46.9298,46.9044,46.9298,25457.0
2016-12-08 15:40:00,55.46,55.52,55.45,55.52,53603.0,46.9298,46.9806,46.9213,46.9806,53603.0
2016-12-08 15:45:00,55.52,55.52,55.45,55.46,71024.0,46.9806,46.9806,46.9213,46.9298,71024.0
2016-12-08 15:50:00,55.45,55.46,55.43,55.44,46561.0,46.9213,46.9298,46.9044,46.9129,46561.0
2016-12-08 15:55:00,55.43,55.46,55.37,55.41,161663.0,46.9044,46.9298,46.8536,46.8875,161663.0
2016-12-09 09:30:00,55.19,55.22,55.0,55.07,150427.0,46.7013,46.7267,46.5405,46.5998,150427.0
2016-12-09 09:35:00,55.07,55.12,55.07,55.11,45760.0,46.5998,46.6421,46.5998,46.6336,45760.0
2016-12-09 09:40:00,55.11,55.14,55.07,55.12,44310.0,46.6336,46.659,46.5998,46.6421,44310.0
2016-12-09 09:45:00,55.11,55.18,55.1,55.17,35626.0,46.6336,46.6928,46.6252,46.6844,35626.0
2016-12-09 09:50:00,55.16,55.21,55.15,55.19,79786.0,46.6759,46.7182,46.6675,46.7013,79786.0
2016-12-09 09:55:00,55.19,55.23,55.17,55.17,33411.0,46.7013,46.7352,46.6844,46.6844,33411.0
2016-12-09 10:00:00,55.16,55.17,55.12,55.14,36358.0,46.6759,46.6844,46.6421,46.659,36358.0
2016-12-09 10:05:00,55.14,55.16,55.13,55.16,30215.0,46.659,46.6759,46.6505,46.6759,30215.0
2016-12-09 10:10:00,55.16,55.17,55.15,55.16,8755.0,46.6759,46.6844,46.6675,46.6759,8755.0
2016-12-09 10:15:00,55.15,55.15,55.11,55.12,13885.0,46.6675,46.6675,46.6336,46.6421,13885.0
2016-12-09 10:20:00,55.13,55.18,55.13,55.18,22979.0,46.6505,46.6928,46.6505,46.6928,22979.0
2016-12-09 10:25:00,55.18,55.19,55.15,55.15,14400.0,46.6928,46.7013,46.6675,46.6675,14400.0
2016-12-09 10:30:00,55.16,55.19,55.16,55.19,18972.0,46.6759,46.7013,46.6759,46.7013,18972.0
2016-12-09 10:35:00,55.19,55.2,55.16,55.17,25399.0,46.7013,46.7098,46.6759,46.6844,25399.0
2016-12-09 10:40:00,55.17,55.18,55.14,55.14,31010.0,46.6844,46.6928,46.659,46.659,31010.0
2016-12-09 10:45:00,55.14,55.14,55.09,55.09,23932.0,46.659,46.659,46.6167,46.6167,23932.0
2016-12-09 10:50:00,55.09,55.09,55.05,55.06,9745.0,46.6167,46.6167,46.5828,46.5913,9745.0
2016-12-09 10:55:00,55.06,55.06,55.04,55.05,6531.0,46.5913,46.5913,46.5744,46.5828,6531.0
2016-12-09 11:00:00,55.05,55.06,55.03,55.06,16786.0,46.5828,46.5913,46.5659,46.5913,16786.0
2016-12-09 11:05:00,55.05,55.08,55.04,55.08,9235.0,46.5828,46.6082,46.5744,46.6082,9235.0
2016-12-09 11:10:00,55.08,55.11,55.08,55.1,10938.0,46.6082,46.6336,46.6082,46.6252,10938.0
2016-12-09 11:15:00,55.1,55.1,55.07,55.08,8554.0,46.6252,46.6252,46.5998,46.6082,8554.0
2016-12-09 11:20:00,55.08,55.08,55.02,55.02,19591.0,46.6082,46.6082,46.5575,46.5575,19591.0
2016-12-09 11:25:00,55.01,55.01,54.98,55.0,10927.0,46.549,46.549,46.5236,46.5405,10927.0
2016-12-09 11:30:00,55.0,55.0,54.95,54.99,23965.0,46.5405,46.5405,46.4982,46.5321,23965.0
2016-12-09 11:35:00,55.0,55.1,55.0,55.1,42326.0,46.5405,46.6252,46.5405,46.6252,42326.0
2016-12-09 11:40:00,55.1,55.1,55.08,55.1,7400.0,46.6252,46.6252,46.6082,46.6252,7400.0
2016-12-09 11:45:00,55.1,55.11,55.08,55.1,10663.0,46.6252,46.6336,46.6082,46.6252,10663.0
2016-12-09 11:50:00,55.11,55.11,55.09,55.09,23555.0,46.6336,46.6336,46.6167,46.6167,23555.0
2016-12-09 11:55:00,55.09,55.11,55.06,55.06,8801.0,46.6167,46.6336,46.5913,46.5913,8801.0
2016-12-09 12:00:00,55.06,55.07,55.04,55.07,18054.0,46.5913,46.5998,46.5744,46.5998,18054.0
2016-12-09 12:05:00,55.07,55.07,54.99,54.99,22767.0,46.5998,46.5998,46.5321,46.5321,22767.0
2016-12-09 12:10:00,54.99,55.02,54.99,55.01,17580.0,46.5321,46.5575,46.5321,46.549,17580.0
2016-12-09 12:15:00,54.99,55.0,54.98,54.99,1400.0,46.5321,46.5405,46.5236,46.5321,1400.0
2016-12-09 12:20:00,54.99,55.03,54.99,55.01,5546.0,46.5321,46.5659,46.5321,46.549,5546.0
2016-12-09 12:25:00,55.01,55.02,54.97,55.01,3330.0,46.549,46.5575,46.5151,46.549,3330.0
2016-12-09 12:30:00,55.01,55.05,55.01,55.05,5400.0,46.549,46.5828,46.549,46.5828,5400.0
2016-12-09 12:35:00,55.05,55.07,55.03,55.06,17073.0,46.5828,46.5998,46.5659,46.5913,17073.0
2016-12-09 12:40:00,55.07,55.07,55.03,55.03,15681.0,46.5998,46.5998,46.5659,46.5659,15681.0
2016-12-09 12:45:00,55.03,55.03,55.02,55.03,5800.0,46.5659,46.5659,46.5575,46.5659,5800.0
2016-12-09 12:50:00,55.03,55.05,55.02,55.05,9650.0,46.5659,46.5828,46.5575,46.5828,9650.0
2016-12-09 12:55:00,55.04,55.05,55.04,55.04,2300.0,46.5744,46.5828,46.5744,46.5744,2300.0
2016-12-09 13:00:00,55.05,55.06,55.04,55.05,12650.0,46.5828,46.5913,46.5744,46.5828,12650.0
2016-12-09 13:05:00,55.06,55.06,55.03,55.03,2600.0,46.5913,46.5913,46.5659,46.5659,2600.0
2016-12-09 13:10:00,55.03,55.06,55.03,55.05,8807.0,46.5659,46.5913,46.5659,46.5828,8807.0
2016-12-09 13:15:00,55.06,55.06,55.05,55.05,3900.0,46.5913,46.5913,46.5828,46.5828,3900.0
2016-12-09 13:20:00,55.05,55.05,55.02,55.03,7400.0,46.5828,46.5828,46.5575,46.5659,7400.0
2016-12-09 13:25:00,55.04,55.05,55.02,55.02,18202.0,46.5744,46.5828,46.5575,46.5575,18202.0
2016-12-09 13:30:00,55.02,55.04,55.02,55.04,4839.0,46.5575,46.5744,46.5575,46.5744,4839.0
2016-12-09 13:35:00,55.04,55.04,55.03,55.04,800.0,46.5744,46.5744,46.5659,46.5744,800.0
2016-12-09 13:40:00,55.04,55.04,55.03,55.04,800.0,46.5744,46.5744,46.5659,46.5744,800.0
2016-12-09 13:45:00,55.04,55.04,55.03,55.04,2837.0,46.5744,46.5744,46.5659,46.5744,2837.0
2016-12-09 13:50:00,55.04,55.04,55.03,55.04,3874.0,46.5744,46.5744,46.5659,46.5744,3874.0
2016-12-09 13:55:00,55.04,55.05,55.03,55.03,3000.0,46.5744,46.5828,46.5659,46.5659,3000.0
2016-12-09 14:00:00,55.03,55.06,55.03,55.06,13137.0,46.5659,46.5913,46.5659,46.5913,13137.0
2016-12-09 14:05:00,55.06,55.06,55.06,55.06,9510.0,46.5913,46.5913,46.5913,46.5913,9510.0
2016-12-09 14:10:00,55.06,55.06,55.04,55.05,13123.0,46.5913,46.5913,46.5744,46.5828,13123.0
2016-12-09 14:15:00,55.05,55.06,55.03,55.03,4900.0,46.5828,46.5913,46.5659,46.5659,4900.0
2016-12-09 14:20:00,55.03,55.03,55.02,55.03,3812.0,46.5659,46.5659,46.5575,46.5659,3812.0
2016-12-09 14:25:00,55.02,55.03,55.01,55.03,10017.0,46.5575,46.5659,46.549,46.5659,10017.0
2016-12-09 14:30:00,55.03,55.03,55.02,55.03,4400.0,46.5659,46.5659,46.5575,46.5659,4400.0
2016-12-09 14:35:00,55.03,55.03,55.02,55.03,3578.0,46.5659,46.5659,46.5575,46.5659,3578.0
2016-12-09 14:40:00,55.03,55.03,55.02,55.03,1600.0,46.5659,46.5659,46.5575,46.5659,1600.0
2016-12-09 14:45:00,55.03,55.04,55.03,55.04,7280.0,46.5659,46.5744,46.5659,46.5744,7280.0
2016-12-09 14:50:00,55.04,55.06,55.03,55.06,4800.0,46.5744,46.5913,46.5659,46.5913,4800.0
2016-12-09 14:55:00,55.06,55.07,55.01,55.02,16352.0,46.5913,46.5998,46.549,46.5575,16352.0
2016-12-09 15:00:00,55.02,55.06,55.02,55.05,26466.0,46.5575,46.5913,46.5575,46.5828,26466.0
2016-12-09 15:05:00,55.05,55.08,55.05,55.08,8650.0,46.5828,46.6082,46.5828,46.6082,8650.0
2016-12-09 15:10:00,55.08,55.08,55.06,55.07,15005.0,46.6082,46.6082,46.5913,46.5998,15005.0
2016-12-09 15:15:00,55.08,55.1,55.07,55.09,14292.0,46.6082,46.6252,46.5998,46.6167,14292.0
2016-12-09 15:20:00,55.1,55.12,55.1,55.1,9094.0,46.6252,46.6421,46.6252,46.6252,9094.0
2016-12-09 15:25:00,55.1,55.13,55.09,55.13,11175.0,46.6252,46.6505,46.6167,46.6505,11175.0
2016-12-09 15:30:00,55.12,55.13,55.11,55.11,13459.0,46.6421,46.6505,46.6336,46.6336,13459.0
2016-12-09 15:35:00,55.11,55.12,55.1,55.11,13056.0,46.6336,46.6421,46.6252,46.6336,13056.0
2016-12-09 15:40:00,55.11,55.12,55.07,55.08,23700.0,46.6336,46.6421,46.5998,46.6082,23700.0
2016-12-09 15:45:00,55.08,55.08,55.02,55.02,26606.0,46.6082,46.6082,46.5575,46.5575,26606.0
2016-12-09 15:50:00,55.02,55.02,54.96,55.02,42085.0,46.5575,46.5575,46.5067,46.5575,42085.0
2016-12-09 15:55:00,55.02,55.02,54.96,55.0,138549.0,46.5575,46.5575,46.5067,46.5405,138549.0
2016-12-12 09:30:00,55.06,55.19,55.05,55.13,68107.0,46.5913,46.7013,46.5828,46.6505,68107.0
2016-12-12 09:35:00,55.12,55.19,55.09,55.19,27164.0,46.6421,46.7013,46.6167,46.7013,27164.0
2016-12-12 09:40:00,55.2,55.22,55.18,55.21,28311.0,46.7098,46.7267,46.6928,46.7182,28311.0
2016-12-12 09:45:00,55.21,55.23,55.14,55.18,75055.0,46.7182,46.7352,46.659,46.6928,75055.0
2016-12-12 09:50:00,55.18,55.2,55.17,55.18,14465.0,46.6928,46.7098,46.6844,46.6928,14465.0
2016-12-12 09:55:00,55.18,55.21,55.16,55.17,22751.0,46.6928,46.7182,46.6759,46.6844,22751.0
2016-12-12 10:00:00,55.17,55.19,55.14,55.14,38706.0,46.6844,46.7013,46.659,46.659,38706.0
2016-12-12 10:05:00,55.14,55.15,55.12,55.13,7420.0,46.659,46.6675,46.6421,46.6505,7420.0
2016-12-12 10:10:00,55.13,55.13,55.06,55.07,26917.0,46.6505,46.6505,46.5913,46.5998,26917.0
2016-12-12 10:15:00,55.07,55.08,55.04,55.08,32050.0,46.5998,46.6082,46.5744,46.6082,32050.0
2016-12-12 10:20:00,55.07,55.11,55.07,55.08,44218.0,46.5998,46.6336,46.5998,46.6082,44218.0
2016-12-12 10:25:00,55.08,55.1,55.04,55.07,36972.0,46.6082,46.6252,46.5744,46.5998,36972.0
2016-12-12 10:30:00,55.06,55.11,55.06,55.1,58133.0,46.5913,46.6336,46.5913,46.6252,58133.0
2016-12-12 10:35:00,55.1,55.15,55.1,55.12,81218.0,46.6252,46.6675,46.6252,46.6421,81218.0
2016-12-12 10:40:00,55.12,55.13,55.09,55.1,51346.0,46.6421,46.6505,46.6167,46.6252,51346.0
2016-12-12 10:45:00,55.1,55.11,55.06,55.06,15172.0,46.6252,46.6336,46.5913,46.5913,15172.0
2016-12-12 10:50:00,55.06,55.07,55.04,55.05,7296.0,46.5913,46.5998,46.5744,46.5828,7296.0
2016-12-12 10:55:00,55.05,55.1,55.05,55.09,9951.0,46.5828,46.6252,46.5828,46.6167,9951.0
2016-12-12 11:00:00,55.08,55.1,55.06,55.07,72042.0,46.6082,46.6252,46.5913,46.5998,72042.0
2016-12-12 11:05:00,55.07,55.09,55.06,55.09,17150.0,46.5998,46.6167,46.5913,46.6167,17150.0
2016-12-12 11:10:00,55.09,55.09,55.08,55.09,8445.0,46.6167,46.6167,46.6082,46.6167,8445.0
2016-12-12 11:15:00,55.08,55.12,55.08,55.1,41170.0,46.6082,46.6421,46.6082,46.6252,41170.0
2016-12-12 11:20:00,55.1,55.11,55.07,55.08,8424.0,46.6252,46.6336,46.5998,46.6082,8424.0
2016-12-12 11:25:00,55.08,55.08,55.04,55.04,9466.0,46.6082,46.6082,46.5744,46.5744,9466.0
2016-12-12 11:30:00,55.05,55.08,55.04,55.05,27220.0,46.5828,46.6082,46.5744,46.5828,27220.0
2016-12-12 11:35:00,55.05,55.08,55.02,55.03,18639.0,46.5828,46.6082,46.5575,46.5659,18639.0
2016-12-12 11:40:00,55.03,55.05,55.03,55.03,9790.0,46.5659,46.5828,46.5659,46.5659,9790.0
2016-12-12 11:45:00,55.03,55.06,55.03,55.06,10779.0,46.5659,46.5913,46.5659,46.5913,10779.0
2016-12-12 11:50:00,55.05,55.08,55.05,55.06,43419.0,46.5828,46.6082,46.5828,46.5913,43419.0
2016-12-12 11:55:00,55.06,55.07,55.05,55.07,8860.0,46.5913,46.5998,46.5828,46.5998,8860.0
2016-12-12 12:00:00,55.08,55.08,55.0,55.01,186625.0,46.6082,46.6082,46.5405,46.549,186625.0
2016-12-12 12:05:00,55.01,55.05,55.01,55.04,26258.0,46.549,46.5828,46.549,46.5744,26258.0
2016-12-12 12:10:00,55.05,55.09,55.05,55.08,49058.0,46.5828,46.6167,46.5828,46.6082,49058.0
2016-12-12 12:15:00,55.08,55.11,55.07,55.09,11609.0,46.6082,46.6336,46.5998,46.6167,11609.0
2016-12-12 12:20:00,55.08,55.11,55.08,55.1,18576.0,46.6082,46.6336,46.6082,46.6252,18576.0
2016-12-12 12:25:00,55.1,55.14,55.1,55.13,16854.0,46.6252,46.659,46.6252,46.6505,16854.0
2016-12-12 12:30:00,55.13,55.15,55.13,55.15,14340.0,46.6505,46.6675,46.6505,46.6675,14340.0
2016-12-12 12:35:00,55.15,55.17,55.15,55.17,9918.0,46.6675,46.6844,46.6675,46.6844,9918.0
2016-12-12 12:40:00,55.16,55.2,55.14,55.19,20660.0,46.6759,46.7098,46.659,46.7013,20660.0
2016-12-12 12:45:00,55.19,55.19,55.17,55.18,3769.0,46.7013,46.7013,46.6844,46.6928,3769.0
2016-12-12 12:50:00,55.18,55.18,55.15,55.16,11029.0,46.6928,46.6928,46.6675,46.6759,11029.0
2016-12-12 12:55:00,55.16,55.17,55.14,55.16,14277.0,46.6759,46.6844,46.659,46.6759,14277.0
2016-12-12 13:00:00,55.16,55.17,55.14,55.16,14559.0,46.6759,46.6844,46.659,46.6759,14559.0
2016-12-12 13:05:00,55.16,55.18,55.15,55.15,9504.0,46.6759,46.6928,46.6675,46.6675,9504.0
2016-12-12 13:10:00,55.15,55.15,55.14,55.14,2500.0,46.6675,46.6675,46.659,46.659,2500.0
2016-12-12 13:15:00,55.14,55.18,55.14,55.18,15770.0,46.659,46.6928,46.659,46.6928,15770.0
2016-12-12 13:20:00,55.19,55.19,55.14,55.14,7760.0,46.7013,46.7013,46.659,46.659,7760.0
2016-12-12 13:25:00,55.14,55.16,55.13,55.14,13298.0,46.659,46.6759,46.6505,46.659,13298.0
2016-12-12 13:30:00,55.14,55.15,55.12,55.13,20400.0,46.659,46.6675,46.6421,46.6505,20400.0
2016-12-12 13:35:00,55.13,55.13,55.08,55.08,16952.0,46.6505,46.6505,46.6082,46.6082,16952.0
2016-12-12 13:40:00,55.09,55.09,55.07,55.07,15200.0,46.6167,46.6167,46.5998,46.5998,15200.0
2016-12-12 13:45:00,55.07,55.09,55.05,55.07,21934.0,46.5998,46.6167,46.5828,46.5998,21934.0
2016-12-12 13:50:00,55.06,55.08,55.06,55.07,11625.0,46.5913,46.6082,46.5913,46.5998,11625.0
2016-12-12 13:55:00,55.07,55.07,55.04,55.04,11105.0,46.5998,46.5998,46.5744,46.5744,11105.0
2016-12-12 14:00:00,55.04,55.08,55.04,55.05,17339.0,46.5744,46.6082,46.5744,46.5828,17339.0
2016-12-12 14:05:00,55.05,55.06,55.04,55.04,16704.0,46.5828,46.5913,46.5744,46.5744,16704.0
2016-12-12 14:10:00,55.04,55.05,55.03,55.04,19096.0,46.5744,46.5828,46.5659,46.5744,19096.0
2016-12-12 14:15:00,55.03,55.03,55.0,55.0,8302.0,46.5659,46.5659,46.5405,46.5405,8302.0
2016-12-12 14:20:00,55.0,55.01,54.98,55.01,25014.0,46.5405,46.549,46.5236,46.549,25014.0
2016-12-12 14:25:00,55.02,55.02,55.0,55.0,7097.0,46.5575,46.5575,46.5405,46.5405,7097.0
2016-12-12 14:30:00,55.01,55.02,55.0,55.02,5248.0,46.549,46.5575,46.5405,46.5575,5248.0
2016-12-12 14:35:00,55.02,55.02,55.0,55.01,20029.0,46.5575,46.5575,46.5405,46.549,20029.0
2016-12-12 14:40:00,55.0,55.01,54.99,55.01,4300.0,46.5405,46.549,46.5321,46.549,4300.0
2016-12-12 14:45:00,55.01,55.03,55.01,55.02,5028.0,46.549,46.5659,46.549,46.5575,5028.0
2016-12-12 14:50:00,55.02,55.02,55.0,55.01,4827.0,46.5575,46.5575,46.5405,46.549,4827.0
2016-12-12 14:55:00,55.01,55.07,55.01,55.06,25748.0,46.549,46.5998,46.549,46.5913,25748.0
2016-12-12 15:00:00,55.07,55.07,55.05,55.07,5150.0,46.5998,46.5998,46.5828,46.5998,5150.0
2016-12-12 15:05:00,55.07,55.08,55.04,55.05,18278.0,46.5998,46.6082,46.5744,46.5828,18278.0
2016-12-12 15:10:00,55.06,55.07,55.05,55.07,28526.0,46.5913,46.5998,46.5828,46.5998,28526.0
2016-12-12 15:15:00,55.07,55.08,55.06,55.08,34353.0,46.5998,46.6082,46.5913,46.6082,34353.0
2016-12-12 15:20:00,55.08,55.08,55.05,55.05,51340.0,46.6082,46.6082,46.5828,46.5828,51340.0
2016-12-12 15:25:00,55.05,55.06,55.01,55.01,25469.0,46.5828,46.5913,46.549,46.549,25469.0
2016-12-12 15:30:00,55.01,55.01,54.98,55.0,18381.0,46.549,46.549,46.5236,46.5405,18381.0
2016-12-12 15:35:00,55.0,55.01,54.99,55.01,11089.0,46.5405,46.549,46.5321,46.549,11089.0
2016-12-12 15:40:00,55.01,55.01,55.0,55.0,9755.0,46.549,46.549,46.5405,46.5405,9755.0
2016-12-12 15:45:00,55.0,55.02,55.0,55.01,15335.0,46.5405,46.5575,46.5405,46.549,15335.0
2016-12-12 15:50:00,55.02,55.02,55.01,55.02,18472.0,46.5575,46.5575,46.549,46.5575,18472.0
2016-12-12 15:55:00,55.03,55.12,55.03,55.07,165609.0,46.5659,46.6421,46.5659,46.5998,165609.0
2016-12-13 09:30:00,55.27,55.37,55.26,55.32,101768.0,46.769,46.8536,46.7605,46.8113,101768.0
2016-12-13 09:35:00,55.32,55.38,55.31,55.37,23915.0,46.8113,46.8621,46.8029,46.8536,23915.0
2016-12-13 09:40:00,55.38,55.4,55.36,55.37,42952.0,46.8621,46.879,46.8452,46.8536,42952.0
2016-12-13 09:45:00,55.37,55.38,55.35,55.36,31820.0,46.8536,46.8621,46.8367,46.8452,31820.0
2016-12-13 09:50:00,55.36,55.4,55.35,55.36,17518.0,46.8452,46.879,46.8367,46.8452,17518.0
2016-12-13 09:55:00,55.37,55.37,55.33,55.35,11202.0,46.8536,46.8536,46.8198,46.8367,11202.0
2016-12-13 10:00:00,55.34,55.35,55.3,55.3,13489.0,46.8282,46.8367,46.7944,46.7944,13489.0
2016-12-13 10:05:00,55.29,55.29,55.23,55.26,16210.0,46.7859,46.7859,46.7352,46.7605,16210.0
2016-12-13 10:10:00,55.26,55.29,55.25,55.27,16534.0,46.7605,46.7859,46.7521,46.769,16534.0
2016-12-13 10:15:00,55.27,55.29,55.24,55.28,26472.0,46.769,46.7859,46.7436,46.7775,26472.0
2016-12-13 10:20:00,55.28,55.31,55.28,55.3,27251.0,46.7775,46.8029,46.7775,46.7944,27251.0
2016-12-13 10:25:00,55.3,55.31,55.28,55.28,23747.0,46.7944,46.8029,46.7775,46.7775,23747.0
2016-12-13 10:30:00,55.29,55.29,55.22,55.24,10730.0,46.7859,46.7859,46.7267,46.7436,10730.0
2016-12-13 10:35:00,55.23,55.26,55.21,55.26,5532.0,46.7352,46.7605,46.7182,46.7605,5532.0
2016-12-13 10:40:00,55.25,55.28,55.25,55.25,4429.0,46.7521,46.7775,46.7521,46.7521,4429.0
2016-12-13 10:45:00,55.26,55.27,55.25,55.26,10823.0,46.7605,46.769,46.7521,46.7605,10823.0
2016-12-13 10:50:00,55.26,55.27,55.25,55.27,4800.0,46.7605,46.769,46.7521,46.769,4800.0
2016-12-13 10:55:00,55.29,55.29,55.28,55.29,7771.0,46.7859,46.7859,46.7775,46.7859,7771.0
2016-12-13 11:00:00,55.27,55.28,55.27,55.28,5918.0,46.769,46.7775,46.769,46.7775,5918.0
2016-12-13 11:05:00,55.27,55.33,55.26,55.31,12643.0,46.769,46.8198,46.7605,46.8029,12643.0
2016-12-13 11:10:00,55.31,55.34,55.29,55.33,37696.0,46.8029,46.8282,46.7859,46.8198,37696.0
2016-12-13 11:15:00,55.33,55.36,55.33,55.36,16398.0,46.8198,46.8452,46.8198,46.8452,16398.0
2016-12-13 11:20:00,55.36,55.4,55.35,55.39,10083.0,46.8452,46.879,46.8367,46.8705,10083.0
2016-12-13 11:25:00,55.4,55.43,55.4,55.4,15976.0,46.879,46.9044,46.879,46.879,15976.0
2016-12-13 11:30:00,55.4,55.41,55.38,55.4,5346.0,46.879,46.8875,46.8621,46.879,5346.0
2016-12-13 11:35:00,55.41,55.41,55.37,55.38,7164.0,46.8875,46.8875,46.8536,46.8621,7164.0
2016-12-13 11:40:00,55.39,55.41,55.39,55.39,9740.0,46.8705,46.8875,46.8705,46.8705,9740.0
2016-12-13 11:45:00,55.37,55.39,55.37,55.38,7558.0,46.8536,46.8705,46.8536,46.8621,7558.0
2016-12-13 11:50:00,55.39,55.39,55.36,55.37,7722.0,46.8705,46.8705,46.8452,46.8536,7722.0
2016-12-13 11:55:00,55.36,55.38,55.36,55.36,4078.0,46.8452,46.8621,46.8452,46.8452,4078.0
2016-12-13 12:00:00,55.36,55.38,55.35,55.36,5308.0,46.8452,46.8621,46.8367,46.8452,5308.0
2016-12-13 12:05:00,55.35,55.38,55.35,55.37,5540.0,46.8367,46.8621,46.8367,46.8536,5540.0
2016-12-13 12:10:00,55.37,55.4,55.37,55.4,12607.0,46.8536,46.879,46.8536,46.879,12607.0
2016-12-13 12:15:00,55.4,55.41,55.36,55.36,18937.0,46.879,46.8875,46.8452,46.8452,18937.0
2016-12-13 12:20:00,55.36,55.4,55.36,55.4,3500.0,46.8452,46.879,46.8452,46.879,3500.0
2016-12-13 12:25:00,55.39,55.4,55.35,55.36,4000.0,46.8705,46.879,46.8367,46.8452,4000.0
2016-12-13 12:30:00,55.36,55.4,55.36,55.4,5322.0,46.8452,46.879,46.8452,46.879,5322.0
2016-12-13 12:35:00,55.4,55.41,55.39,55.41,5319.0,46.879,46.8875,46.8705,46.8875,5319.0
2016-12-13 12:40:00,55.41,55.43,55.4,55.42,8238.0,46.8875,46.9044,46.879,46.8959,8238.0
2016-12-13 12:45:00,55.42,55.44,55.4,55.4,11322.0,46.8959,46.9129,46.879,46.879,11322.0
2016-12-13 12:50:00,55.41,55.41,55.38,55.39,15639.0,46.8875,46.8875,46.8621,46.8705,15639.0
2016-12-13 12:55:00,55.39,55.4,55.37,55.39,10509.0,46.8705,46.879,46.8536,46.8705,10509.0
2016-12-13 13:00:00,55.39,55.45,55.39,55.45,14829.0,46.8705,46.9213,46.8705,46.9213,14829.0
2016-12-13 13:05:00,55.45,55.45,55.43,55.44,2603.0,46.9213,46.9213,46.9044,46.9129,2603.0
2016-12-13 13:10:00,55.44,55.46,55.44,55.46,6073.0,46.9129,46.9298,46.9129,46.9298,6073.0
2016-12-13 13:15:00,55.46,55.5,55.45,55.5,12423.0,46.9298,46.9636,46.9213,46.9636,12423.0
2016-12-13 13:20:00,55.49,55.52,55.49,55.51,10685.0,46.9552,46.9806,46.9552,46.9721,10685.0
2016-12-13 13:25:00,55.52,55.56,55.52,55.56,27533.0,46.9806,47.0144,46.9806,47.0144,27533.0
2016-12-13 13:30:00,55.56,55.56,55.52,55.53,9288.0,47.0144,47.0144,46.9806,46.989,9288.0
2016-12-13 13:35:00,55.54,55.54,55.52,55.53,10272.0,46.9975,46.9975,46.9806,46.989,10272.0
2016-12-13 13:40:00,55.53,55.56,55.53,55.55,93013.0,46.989,47.0144,46.989,47.0059,93013.0
2016-12-13 13:45:00,55.55,55.56,55.51,55.52,6509.0,47.0059,47.0144,46.9721,46.9806,6509.0
2016-12-13 13:50:00,55.52,55.55,55.52,55.55,16656.0,46.9806,47.0059,46.9806,47.0059,16656.0
2016-12-13 13:55:00,55.55,55.56,55.55,55.56,4770.0,47.0059,47.0144,47.0059,47.0144,4770.0
2016-12-13 14:00:00,55.56,55.56,55.54,55.54,7360.0,47.0144,47.0144,46.9975,46.9975,7360.0
2016-12-13 14:05:00,55.54,55.55,55.53,55.53,14431.0,46.9975,47.0059,46.989,46.989,14431.0
2016-12-13 14:10:00,55.53,55.53,55.51,55.52,9011.0,46.989,46.989,46.9721,46.9806,9011.0
2016-12-13 14:15:00,55.52,55.53,55.5,55.51,8837.0,46.9806,46.989,46.9636,46.9721,8837.0
2016-12-13 14:20:00,55.51,55.51,55.5,55.51,8251.0,46.9721,46.9721,46.9636,46.9721,8251.0
2016-12-13 14:25:00,55.5,55.51,55.48,55.5,9927.0,46.9636,46.9721,46.9467,46.9636,9927.0
2016-12-13 14:30:00,55.5,55.53,55.5,55.52,7894.0,46.9636,46.989,46.9636,46.9806,7894.0
2016-12-13 14:35:00,55.51,55.52,55.49,55.52,17597.0,46.9721,46.9806,46.9552,46.9806,17597.0
2016-12-13 14:40:00,55.52,55.54,55.51,55.54,30269.0,46.9806,46.9975,46.9721,46.9975,30269.0
2016-12-13 14:45:00,55.54,55.56,55.54,55.56,3812.0,46.9975,47.0144,46.9975,47.0144,3812.0
2016-12-13 14:50:00,55.55,55.58,55.55,55.58,12683.0,47.0059,47.0313,47.0059,47.0313,12683.0
2016-12-13 14:55:00,55.58,55.58,55.54,55.54,6200.0,47.0313,47.0313,46.9975,46.9975,6200.0
2016-12-13 15:00:00,55.54,55.58,55.54,55.56,19021.0,46.9975,47.0313,46.9975,47.0144,19021.0
2016-12-13 15:05:00,55.56,55.56,55.55,55.56,1712.0,47.0144,47.0144,47.0059,47.0144,1712.0
2016-12-13 15:10:00,55.56,55.58,55.55,55.55,14924.0,47.0144,47.0313,47.0059,47.0059,14924.0
2016-12-13 15:15:00,55.55,55.59,55.55,55.58,16678.0,47.0059,47.0398,47.0059,47.0313,16678.0
2016-12-13 15:20:00,55.58,55.58,55.52,55.52,10125.0,47.0313,47.0313,46.9806,46.9806,10125.0
2016-12-13 15:25:00,55.52,55.54,55.52,55.53,10359.0,46.9806,46.9975,46.9806,46.989,10359.0
2016-12-13 15:30:00,55.53,55.54,55.52,55.54,6110.0,46.989,46.9975,46.9806,46.9975,6110.0
2016-12-13 15:35:00,55.54,55.57,55.54,55.56,10159.0,46.9975,47.0229,46.9975,47.0144,10159.0
2016-12-13 15:40:00,55.56,55.59,55.56,55.58,7500.0,47.0144,47.0398,47.0144,47.0313,7500.0
2016-12-13 15:45:00,55.57,55.57,55.56,55.56,9548.0,47.0229,47.0229,47.0144,47.0144,9548.0
2016-12-13 15:50:00,55.57,55.57,55.52,55.54,28876.0,47.0229,47.0229,46.9806,46.9975,28876.0
2016-12-13 15:55:00,55.55,55.57,55.52,55.54,96285.0,47.0059,47.0229,46.9806,46.9975,96285.0
2016-12-14 09:30:00,55.18,55.29,55.18,55.27,47251.0,46.6928,46.7859,46.6928,46.769,47251.0
2016-12-14 09:35:00,55.28,55.28,55.25,55.27,17369.0,46.7775,46.7775,46.7521,46.769,17369.0
2016-12-14 09:40:00,55.27,55.28,55.25,55.27,21568.0,46.769,46.7775,46.7521,46.769,21568.0
2016-12-14 09:45:00,55.27,55.31,55.27,55.29,8043.0,46.769,46.8029,46.769,46.7859,8043.0
2016-12-14 09:50:00,55.29,55.32,55.26,55.3,43382.0,46.7859,46.8113,46.7605,46.7944,43382.0
2016-12-14 09:55:00,55.29,55.31,55.28,55.3,4800.0,46.7859,46.8029,46.7775,46.7944,4800.0
2016-12-14 10:00:00,55.29,55.29,55.28,55.29,5992.0,46.7859,46.7859,46.7775,46.7859,5992.0
2016-12-14 10:05:00,55.28,55.29,55.26,55.28,8536.0,46.7775,46.7859,46.7605,46.7775,8536.0
2016-12-14 10:10:00,55.28,55.32,55.26,55.28,44119.0,46.7775,46.8113,46.7605,46.7775,44119.0
2016-12-14 10:15:00,55.29,55.3,55.28,55.29,15840.0,46.7859,46.7944,46.7775,46.7859,15840.0
2016-12-14 10:20:00,55.28,55.31,55.27,55.31,16107.0,46.7775,46.8029,46.769,46.8029,16107.0
2016-12-14 10:25:00,55.3,55.33,55.3,55.31,165978.0,46.7944,46.8198,46.7944,46.8029,165978.0
2016-12-14 10:30:00,55.31,55.35,55.3,55.33,18439.0,46.8029,46.8367,46.7944,46.8198,18439.0
2016-12-14 10:35:00,55.33,55.34,55.31,55.33,10800.0,46.8198,46.8282,46.8029,46.8198,10800.0
2016-12-14 10:40:00,55.34,55.34,55.3,55.3,9787.0,46.8282,46.8282,46.7944,46.7944,9787.0
2016-12-14 10:45:00,55.29,55.32,55.29,55.3,7217.0,46.7859,46.8113,46.7859,46.7944,7217.0
2016-12-14 10:50:00,55.3,55.31,55.28,55.3,15883.0,46.7944,46.8029,46.7775,46.7944,15883.0
2016-12-14 10:55:00,55.3,55.32,55.3,55.3,13515.0,46.7944,46.8113,46.7944,46.7944,13515.0
2016-12-14 11:00:00,55.3,55.3,55.26,55.28,14242.0,46.7944,46.7944,46.7605,46.7775,14242.0
2016-12-14 11:05:00,55.28,55.29,55.26,55.27,7350.0,46.7775,46.7859,46.7605,46.769,7350.0
2016-12-14 11:10:00,55.27,55.29,55.25,55.25,8428.0,46.769,46.7859,46.7521,46.7521,8428.0
2016-12-14 11:15:00,55.25,55.27,55.24,55.24,9795.0,46.7521,46.769,46.7436,46.7436,9795.0
2016-12-14 11:20:00,55.23,55.25,55.21,55.24,13433.0,46.7352,46.7521,46.7182,46.7436,13433.0
2016-12-14 11:25:00,55.25,55.25,55.22,55.23,11248.0,46.7521,46.7521,46.7267,46.7352,11248.0
2016-12-14 11:30:00,55.23,55.24,55.22,55.23,13222.0,46.7352,46.7436,46.7267,46.7352,13222.0
2016-12-14 11:35:00,55.23,55.26,55.23,55.24,33960.0,46.7352,46.7605,46.7352,46.7436,33960.0
2016-12-14 11:40:00,55.24,55.25,55.22,55.23,13446.0,46.7436,46.7521,46.7267,46.7352,13446.0
2016-12-14 11:45:00,55.24,55.28,55.24,55.28,19314.0,46.7436,46.7775,46.7436,46.7775,19314.0
2016-12-14 11:50:00,55.28,55.29,55.27,55.28,6858.0,46.7775,46.7859,46.769,46.7775,6858.0
2016-12-14 11:55:00,55.29,55.29,55.26,55.27,6200.0,46.7859,46.7859,46.7605,46.769,6200.0
2016-12-14 12:00:00,55.28,55.28,55.26,55.28,3869.0,46.7775,46.7775,46.7605,46.7775,3869.0
2016-12-14 12:05:00,55.29,55.3,55.27,55.29,12688.0,46.7859,46.7944,46.769,46.7859,12688.0
2016-12-14 12:10:00,55.29,55.31,55.28,55.29,8105.0,46.7859,46.8029,46.7775,46.7859,8105.0
2016-12-14 12:15:00,55.29,55.3,55.25,55.25,54417.0,46.7859,46.7944,46.7521,46.7521,54417.0
2016-12-14 12:20:00,55.26,55.28,55.25,55.28,4033.0,46.7605,46.7775,46.7521,46.7775,4033.0
2016-12-14 12:25:00,55.29,55.29,55.27,55.27,3476.0,46.7859,46.7859,46.769,46.769,3476.0
2016-12-14 12:30:00,55.28,55.29,55.27,55.29,15535.0,46.7775,46.7859,46.769,46.7859,15535.0
2016-12-14 12:35:00,55.28,55.32,55.28,55.31,15739.0,46.7775,46.8113,46.7775,46.8029,15739.0
2016-12-14 12:40:00,55.3,55.3,55.29,55.29,2817.0,46.7944,46.7944,46.7859,46.7859,2817.0
2016-12-14 12:45:00,55.3,55.32,55.28,55.32,16050.0,46.7944,46.8113,46.7775,46.8113,16050.0
2016-12-14 12:50:00,55.31,55.35,55.3,55.33,26220.0,46.8029,46.8367,46.7944,46.8198,26220.0
2016-12-14 12:55:00,55.32,55.32,55.31,55.32,1405.0,46.8113,46.8113,46.8029,46.8113,1405.0
2016-12-14 13:00:00,55.32,55.33,55.29,55.3,4500.0,46.8113,46.8198,46.7859,46.7944,4500.0
2016-12-14 13:05:00,55.3,55.3,55.27,55.28,3624.0,46.7944,46.7944,46.769,46.7775,3624.0
2016-12-14 13:10:00,55.27,55.29,55.27,55.28,5155.0,46.769,46.7859,46.769,46.7775,5155.0
2016-12-14 13:15:00,55.29,55.29,55.28,55.29,5180.0,46.7859,46.7859,46.7775,46.7859,5180.0
2016-12-14 13:20:00,55.29,55.29,55.27,55.28,4727.0,46.7859,46.7859,46.769,46.7775,4727.0
2016-12-14 13:25:00,55.28,55.31,55.28,55.31,2700.0,46.7775,46.8029,46.7775,46.8029,2700.0
2016-12-14 13:30:00,55.32,55.32,55.3,55.3,35027.0,46.8113,46.8113,46.7944,46.7944,35027.0
2016-12-14 13:35:00,55.3,55.34,55.3,55.31,8529.0,46.7944,46.8282,46.7944,46.8029,8529.0
2016-12-14 13:40:00,55.31,55.32,55.3,55.32,3029.0,46.8029,46.8113,46.7944,46.8113,3029.0
2016-12-14 13:45:00,55.32,55.32,55.31,55.31,13716.0,46.8113,46.8113,46.8029,46.8029,13716.0
2016-12-14 13:50:00,55.3,55.32,55.3,55.31,3000.0,46.7944,46.8113,46.7944,46.8029,3000.0
2016-12-14 13:55:00,55.3,55.46,55.22,55.46,51712.0,46.7944,46.9298,46.7267,46.9298,51712.0
2016-12-14 14:00:00,55.44,55.46,55.0,55.13,43973.0,46.9129,46.9298,46.5405,46.6505,43973.0
2016-12-14 14:05:00,55.09,55.09,54.72,54.86,84628.0,46.6167,46.6167,46.3036,46.4221,84628.0
2016-12-14 14:10:00,54.86,54.86,54.54,54.54,153666.0,46.4221,46.4221,46.1513,46.1513,153666.0
2016-12-14 14:15:00,54.54,54.71,54.52,54.7,94650.0,46.1513,46.2951,46.1344,46.2867,94650.0
2016-12-14 14:20:00,54.72,54.75,54.64,54.73,84207.0,46.3036,46.329,46.2359,46.3121,84207.0
2016-12-14 14:25:00,54.73,54.76,54.61,54.62,40592.0,46.3121,46.3374,46.2105,46.219,40592.0
2016-12-14 14:30:00,54.62,54.66,54.56,54.64,60384.0,46.219,46.2528,46.1682,46.2359,60384.0
2016-12-14 14:35:00,54.63,54.71,54.6,54.7,106255.0,46.2274,46.2951,46.2021,46.2867,106255.0
2016-12-14 14:40:00,54.7,54.82,54.7,54.75,109903.0,46.2867,46.3882,46.2867,46.329,109903.0
2016-12-14 14:45:00,54.75,54.75,54.65,54.67,37371.0,46.329,46.329,46.2444,46.2613,37371.0
2016-12-14 14:50:00,54.67,54.67,54.46,54.46,95609.0,46.2613,46.2613,46.0836,46.0836,95609.0
2016-12-14 14:55:00,54.47,54.47,54.31,54.31,83965.0,46.0921,46.0921,45.9567,45.9567,83965.0
2016-12-14 15:00:00,54.32,54.46,54.32,54.39,33299.0,45.9651,46.0836,45.9651,46.0244,33299.0
2016-12-14 15:05:00,54.38,54.4,54.18,54.2,118236.0,46.0159,46.0328,45.8467,45.8636,118236.0
2016-12-14 15:10:00,54.2,54.24,54.14,54.23,86247.0,45.8636,45.8974,45.8128,45.889,86247.0
2016-12-14 15:15:00,54.23,54.23,54.01,54.11,102838.0,45.889,45.889,45.7028,45.7874,102838.0
2016-12-14 15:20:00,54.11,54.29,54.11,54.24,26845.0,45.7874,45.9397,45.7874,45.8974,26845.0
2016-12-14 15:25:00,54.24,54.29,54.21,54.26,37814.0,45.8974,45.9397,45.872,45.9144,37814.0
2016-12-14 15:30:00,54.26,54.45,54.26,54.44,64591.0,45.9144,46.0751,45.9144,46.0667,64591.0
2016-12-14 15:35:00,54.44,54.44,54.34,54.39,32200.0,46.0667,46.0667,45.982,46.0244,32200.0
2016-12-14 15:40:00,54.4,54.44,54.22,54.25,70073.0,46.0328,46.0667,45.8805,45.9059,70073.0
2016-12-14 15:45:00,54.24,54.26,54.11,54.12,55082.0,45.8974,45.9144,45.7874,45.7959,55082.0
2016-12-14 15:50:00,54.11,54.13,54.03,54.06,157049.0,45.7874,45.8043,45.7197,45.7451,157049.0
2016-12-14 15:55:00,54.05,54.15,54.02,54.06,200784.0,45.7367,45.8213,45.7113,45.7451,200784.0
2016-12-15 09:30:00,54.36,54.36,54.14,54.26,62705.0,45.999,45.999,45.8128,45.9144,62705.0
2016-12-15 09:35:00,54.26,54.3,54.22,54.23,46625.0,45.9144,45.9482,45.8805,45.889,46625.0
2016-12-15 09:40:00,54.23,54.24,54.15,54.16,49705.0,45.889,45.8974,45.8213,45.8297,49705.0
2016-12-15 09:45:00,54.16,54.24,54.16,54.23,37400.0,45.8297,45.8974,45.8297,45.889,37400.0
2016-12-15 09:50:00,54.25,54.26,54.21,54.23,27963.0,45.9059,45.9144,45.872,45.889,27963.0
2016-12-15 09:55:00,54.23,54.32,54.18,54.31,53430.0,45.889,45.9651,45.8467,45.9567,53430.0
2016-12-15 10:00:00,54.31,54.33,54.29,54.3,42207.0,45.9567,45.9736,45.9397,45.9482,42207.0
2016-12-15 10:05:00,54.31,54.34,54.26,54.27,26189.0,45.9567,45.982,45.9144,45.9228,26189.0
2016-12-15 10:10:00,54.29,54.3,54.23,54.26,17169.0,45.9397,45.9482,45.889,45.9144,17169.0
2016-12-15 10:15:00,54.27,54.29,54.2,54.21,23116.0,45.9228,45.9397,45.8636,45.872,23116.0
2016-12-15 10:20:00,54.21,54.24,54.18,54.19,26272.0,45.872,45.8974,45.8467,45.8551,26272.0
2016-12-15 10:25:00,54.19,54.23,54.19,54.21,11800.0,45.8551,45.889,45.8551,45.872,11800.0
2016-12-15 10:30:00,54.22,54.29,54.21,54.27,27024.0,45.8805,45.9397,45.872,45.9228,27024.0
2016-12-15 10:35:00,54.28,54.29,54.24,54.29,22209.0,45.9313,45.9397,45.8974,45.9397,22209.0
2016-12-15 10:40:00,54.29,54.32,54.27,54.31,23018.0,45.9397,45.9651,45.9228,45.9567,23018.0
2016-12-15 10:45:00,54.31,54.31,54.21,54.24,47710.0,45.9567,45.9567,45.872,45.8974,47710.0
2016-12-15 10:50:00,54.24,54.25,54.23,54.24,10011.0,45.8974,45.9059,45.889,45.8974,10011.0
2016-12-15 10:55:00,54.25,54.26,54.22,54.24,5100.0,45.9059,45.9144,45.8805,45.8974,5100.0
2016-12-15 11:00:00,54.25,54.26,54.23,54.26,14240.0,45.9059,45.9144,45.889,45.9144,14240.0
2016-12-15 11:05:00,54.27,54.3,54.27,54.3,33237.0,45.9228,45.9482,45.9228,45.9482,33237.0
2016-12-15 11:10:00,54.29,54.33,54.27,54.28,36235.0,45.9397,45.9736,45.9228,45.9313,36235.0
2016-12-15 11:15:00,54.28,54.28,54.24,54.24,40369.0,45.9313,45.9313,45.8974,45.8974,40369.0
2016-12-15 11:20:00,54.25,54.27,54.22,54.22,64508.0,45.9059,45.9228,45.8805,45.8805,64508.0
2016-12-15 11:25:00,54.22,54.22,54.17,54.19,36450.0,45.8805,45.8805,45.8382,45.8551,36450.0
2016-12-15 11:30:00,54.19,54.24,54.17,54.24,25523.0,45.8551,45.8974,45.8382,45.8974,25523.0
2016-12-15 11:35:00,54.23,54.25,54.22,54.24,5916.0,45.889,45.9059,45.8805,45.8974,5916.0
2016-12-15 11:40:00,54.24,54.25,54.17,54.18,30670.0,45.8974,45.9059,45.8382,45.8467,30670.0
2016-12-15 11:45:00,54.18,54.18,54.14,54.15,18400.0,45.8467,45.8467,45.8128,45.8213,18400.0
2016-12-15 11:50:00,54.16,54.17,54.13,54.17,20076.0,45.8297,45.8382,45.8043,45.8382,20076.0
2016-12-15 11:55:00,54.16,54.18,54.13,54.17,25577.0,45.8297,45.8467,45.8043,45.8382,25577.0
2016-12-15 12:00:00,54.18,54.26,54.17,54.26,21900.0,45.8467,45.9144,45.8382,45.9144,21900.0
2016-12-15 12:05:00,54.26,54.26,54.21,54.25,14612.0,45.9144,45.9144,45.872,45.9059,14612.0
2016-12-15 12:10:00,54.25,54.29,54.24,54.29,12516.0,45.9059,45.9397,45.8974,45.9397,12516.0
2016-12-15 12:15:00,54.29,54.32,54.27,54.31,21116.0,45.9397,45.9651,45.9228,45.9567,21116.0
2016-12-15 12:20:00,54.31,54.32,54.26,54.29,14948.0,45.9567,45.9651,45.9144,45.9397,14948.0
2016-12-15 12:25:00,54.29,54.33,54.27,54.32,15426.0,45.9397,45.9736,45.9228,45.9651,15426.0
2016-12-15 12:30:00,54.31,54.31,54.27,54.3,22418.0,45.9567,45.9567,45.9228,45.9482,22418.0
2016-12-15 12:35:00,54.31,54.31,54.29,54.29,5217.0,45.9567,45.9567,45.9397,45.9397,5217.0
2016-12-15 12:40:00,54.3,54.33,54.3,54.3,11534.0,45.9482,45.9736,45.9482,45.9482,11534.0
2016-12-15 12:45:00,54.3,54.31,54.28,54.31,3090.0,45.9482,45.9567,45.9313,45.9567,3090.0
2016-12-15 12:50:00,54.3,54.31,54.26,54.29,19310.0,45.9482,45.9567,45.9144,45.9397,19310.0
2016-12-15 12:55:00,54.31,54.36,54.31,54.35,17114.0,45.9567,45.999,45.9567,45.9905,17114.0
2016-12-15 13:00:00,54.36,54.39,54.35,54.38,41766.0,45.999,46.0244,45.9905,46.0159,41766.0
2016-12-15 13:05:00,54.37,54.38,54.36,54.37,20492.0,46.0074,46.0159,45.999,46.0074,20492.0
2016-12-15 13:10:00,54.37,54.37,54.35,54.35,6416.0,46.0074,46.0074,45.9905,45.9905,6416.0
2016-12-15 13:15:00,54.36,54.36,54.32,54.33,17894.0,45.999,45.999,45.9651,45.9736,17894.0
2016-12-15 13:20:00,54.32,54.33,54.31,54.32,4762.0,45.9651,45.9736,45.9567,45.9651,4762.0
2016-12-15 13:25:00,54.32,54.32,54.29,54.29,28213.0,45.9651,45.9651,45.9397,45.9397,28213.0
2016-12-15 13:30:00,54.29,54.31,54.29,54.31,10935.0,45.9397,45.9567,45.9397,45.9567,10935.0
2016-12-15 13:35:00,54.31,54.32,54.27,54.3,25275.0,45.9567,45.9651,45.9228,45.9482,25275.0
2016-12-15 13:40:00,54.29,54.31,54.29,54.31,3300.0,45.9397,45.9567,45.9397,45.9567,3300.0
2016-12-15 13:45:00,54.3,54.3,54.27,54.29,26760.0,45.9482,45.9482,45.9228,45.9397,26760.0
2016-12-15 13:50:00,54.29,54.32,54.25,54.27,22163.0,45.9397,45.9651,45.9059,45.9228,22163.0
2016-12-15 13:55:00,54.26,54.28,54.25,54.26,9638.0,45.9144,45.9313,45.9059,45.9144,9638.0
2016-12-15 14:00:00,54.26,54.28,54.23,54.28,78814.0,45.9144,45.9313,45.889,45.9313,78814.0
2016-12-15 14:05:00,54.28,54.29,54.26,54.27,83174.0,45.9313,45.9397,45.9144,45.9228,83174.0
2016-12-15 14:10:00,54.27,54.32,54.26,54.32,107377.0,45.9228,45.9651,45.9144,45.9651,107377.0
2016-12-15 14:15:00,54.32,54.32,54.26,54.27,83988.0,45.9651,45.9651,45.9144,45.9228,83988.0
2016-12-15 14:20:00,54.27,54.27,54.23,54.23,61671.0,45.9228,45.9228,45.889,45.889,61671.0
2016-12-15 14:25:00,54.24,54.29,54.23,54.28,69224.0,45.8974,45.9397,45.889,45.9313,69224.0
2016-12-15 14:30:00,54.27,54.31,54.26,54.28,53970.0,45.9228,45.9567,45.9144,45.9313,53970.0
2016-12-15 14:35:00,54.28,54.32,54.27,54.32,64315.0,45.9313,45.9651,45.9228,45.9651,64315.0
2016-12-15 14:40:00,54.31,54.35,54.3,54.32,70875.0,45.9567,45.9905,45.9482,45.9651,70875.0
2016-12-15 14:45:00,54.32,54.33,54.26,54.27,74137.0,45.9651,45.9736,45.9144,45.9228,74137.0
2016-12-15 14:50:00,54.27,54.29,54.25,54.28,61318.0,45.9228,45.9397,45.9059,45.9313,61318.0
2016-12-15 14:55:00,54.29,54.3,54.27,54.29,99923.0,45.9397,45.9482,45.9228,45.9397,99923.0
2016-12-15 15:00:00,54.29,54.29,54.24,54.27,62771.0,45.9397,45.9397,45.8974,45.9228,62771.0
2016-12-15 15:05:00,54.28,54.28,54.23,54.24,68766.0,45.9313,45.9313,45.889,45.8974,68766.0
2016-12-15 15:10:00,54.24,54.24,54.22,54.23,74175.0,45.8974,45.8974,45.8805,45.889,74175.0
2016-12-15 15:15:00,54.23,54.25,54.22,54.25,64053.0,45.889,45.9059,45.8805,45.9059,64053.0
2016-12-15 15:20:00,54.25,54.26,54.22,54.23,80674.0,45.9059,45.9144,45.8805,45.889,80674.0
2016-12-15 15:25:00,54.23,54.23,54.19,54.2,93653.0,45.889,45.889,45.8551,45.8636,93653.0
2016-12-15 15:30:00,54.2,54.23,54.19,54.19,93356.0,45.8636,45.889,45.8551,45.8551,93356.0
2016-12-15 15:35:00,54.2,54.2,54.17,54.19,73352.0,45.8636,45.8636,45.8382,45.8551,73352.0
2016-12-15 15:40:00,54.19,54.21,54.19,54.21,27400.0,45.8551,45.872,45.8551,45.872,27400.0
2016-12-15 15:45:00,54.21,54.25,54.2,54.2,52739.0,45.872,45.9059,45.8636,45.8636,52739.0
2016-12-15 15:50:00,54.2,54.24,54.2,54.23,32419.0,45.8636,45.8974,45.8636,45.889,32419.0
2016-12-15 15:55:00,54.23,54.24,54.16,54.18,138840.0,45.889,45.8974,45.8297,45.8467,138840.0
2016-12-16 09:30:00,54.28,54.3,54.15,54.17,53344.0,45.9313,45.9482,45.8213,45.8382,53344.0
2016-12-16 09:35:00,54.18,54.19,54.11,54.12,45346.0,45.8467,45.8551,45.7874,45.7959,45346.0
2016-12-16 09:40:00,54.13,54.15,54.1,54.12,41984.0,45.8043,45.8213,45.779,45.7959,41984.0
2016-12-16 09:45:00,54.12,54.19,54.12,54.19,35682.0,45.7959,45.8551,45.7959,45.8551,35682.0
2016-12-16 09:50:00,54.19,54.22,54.17,54.2,35702.0,45.8551,45.8805,45.8382,45.8636,35702.0
2016-12-16 09:55:00,54.2,54.23,54.19,54.23,35746.0,45.8636,45.889,45.8551,45.889,35746.0
2016-12-16 10:00:00,54.22,54.23,54.14,54.15,26242.0,45.8805,45.889,45.8128,45.8213,26242.0
2016-12-16 10:05:00,54.15,54.2,54.14,54.19,12112.0,45.8213,45.8636,45.8128,45.8551,12112.0
2016-12-16 10:10:00,54.19,54.2,54.18,54.2,10386.0,45.8551,45.8636,45.8467,45.8636,10386.0
2016-12-16 10:15:00,54.2,54.26,54.2,54.25,28776.0,45.8636,45.9144,45.8636,45.9059,28776.0
2016-12-16 10:20:00,54.25,54.27,54.24,54.26,45043.0,45.9059,45.9228,45.8974,45.9144,45043.0
2016-12-16 10:25:00,54.25,54.26,54.23,54.26,12300.0,45.9059,45.9144,45.889,45.9144,12300.0
2016-12-16 10:30:00,54.26,54.26,54.24,54.25,11328.0,45.9144,45.9144,45.8974,45.9059,11328.0
2016-12-16 10:35:00,54.24,54.26,54.23,54.26,6331.0,45.8974,45.9144,45.889,45.9144,6331.0
2016-12-16 10:40:00,54.26,54.28,54.24,54.24,42411.0,45.9144,45.9313,45.8974,45.8974,42411.0
2016-12-16 10:45:00,54.24,54.24,54.22,54.23,3019.0,45.8974,45.8974,45.8805,45.889,3019.0
2016-12-16 10:50:00,54.23,54.23,54.21,54.21,51275.0,45.889,45.889,45.872,45.872,51275.0
2016-12-16 10:55:00,54.2,54.23,54.19,54.2,20506.0,45.8636,45.889,45.8551,45.8636,20506.0
2016-12-16 11:00:00,54.2,54.21,54.15,54.16,28752.0,45.8636,45.872,45.8213,45.8297,28752.0
2016-12-16 11:05:00,54.16,54.17,54.13,54.16,14780.0,45.8297,45.8382,45.8043,45.8297,14780.0
2016-12-16 11:10:00,54.16,54.18,54.15,54.17,39445.0,45.8297,45.8467,45.8213,45.8382,39445.0
2016-12-16 11:15:00,54.18,54.2,54.17,54.17,41470.0,45.8467,45.8636,45.8382,45.8382,41470.0
2016-12-16 11:20:00,54.17,54.18,54.14,54.14,16965.0,45.8382,45.8467,45.8128,45.8128,16965.0
2016-12-16 11:25:00,54.14,54.18,54.14,54.15,30398.0,45.8128,45.8467,45.8128,45.8213,30398.0
2016-12-16 11:30:00,54.13,54.18,54.13,54.16,13590.0,45.8043,45.8467,45.8043,45.8297,13590.0
2016-12-16 11:35:00,54.16,54.2,54.15,54.19,14324.0,45.8297,45.8636,45.8213,45.8551,14324.0
2016-12-16 11:40:00,54.2,54.23,54.2,54.21,17472.0,45.8636,45.889,45.8636,45.872,17472.0
2016-12-16 11:45:00,54.21,54.24,54.2,54.22,30331.0,45.872,45.8974,45.8636,45.8805,30331.0
2016-12-16 11:50:00,54.22,54.24,54.22,54.23,9500.0,45.8805,45.8974,45.8805,45.889,9500.0
2016-12-16 11:55:00,54.23,54.29,54.23,54.26,29947.0,45.889,45.9397,45.889,45.9144,29947.0
2016-12-16 12:00:00,54.26,54.27,54.25,54.25,5700.0,45.9144,45.9228,45.9059,45.9059,5700.0
2016-12-16 12:05:00,54.24,54.25,54.22,54.24,16785.0,45.8974,45.9059,45.8805,45.8974,16785.0
2016-12-16 12:10:00,54.24,54.25,54.19,54.19,3624.0,45.8974,45.9059,45.8551,45.8551,3624.0
2016-12-16 12:15:00,54.19,54.2,54.16,54.17,20224.0,45.8551,45.8636,45.8297,45.8382,20224.0
2016-12-16 12:20:00,54.17,54.21,54.15,54.15,18925.0,45.8382,45.872,45.8213,45.8213,18925.0
2016-12-16 12:25:00,54.15,54.17,54.15,54.16,7940.0,45.8213,45.8382,45.8213,45.8297,7940.0
2016-12-16 12:30:00,54.16,54.21,54.15,54.21,31313.0,45.8297,45.872,45.8213,45.872,31313.0
2016-12-16 12:35:00,54.2,54.21,54.18,54.2,5117.0,45.8636,45.872,45.8467,45.8636,5117.0
2016-12-16 12:40:00,54.19,54.2,54.17,54.18,9010.0,45.8551,45.8636,45.8382,45.8467,9010.0
2016-12-16 12:45:00,54.17,54.17,54.15,54.16,5867.0,45.8382,45.8382,45.8213,45.8297,5867.0
2016-12-16 12:50:00,54.16,54.16,54.09,54.1,17976.0,45.8297,45.8297,45.7705,45.779,17976.0
2016-12-16 12:55:00,54.11,54.14,54.11,54.13,4304.0,45.7874,45.8128,45.7874,45.8043,4304.0
2016-12-16 13:00:00,54.12,54.14,54.05,54.08,40159.0,45.7959,45.8128,45.7367,45.762,40159.0
2016-12-16 13:05:00,54.09,54.11,54.08,54.09,11200.0,45.7705,45.7874,45.762,45.7705,11200.0
2016-12-16 13:10:00,54.11,54.12,54.09,54.11,14670.0,45.7874,45.7959,45.7705,45.7874,14670.0
2016-12-16 13:15:00,54.11,54.11,54.07,54.1,8300.0,45.7874,45.7874,45.7536,45.779,8300.0
2016-12-16 13:20:00,54.1,54.14,54.09,54.14,10036.0,45.779,45.8128,45.7705,45.8128,10036.0
2016-12-16 13:25:00,54.14,54.14,54.09,54.1,7110.0,45.8128,45.8128,45.7705,45.779,7110.0
2016-12-16 13:30:00,54.11,54.12,54.09,54.12,6850.0,45.7874,45.7959,45.7705,45.7959,6850.0
2016-12-16 13:35:00,54.13,54.18,54.12,54.18,23062.0,45.8043,45.8467,45.7959,45.8467,23062.0
2016-12-16 13:40:00,54.18,54.18,54.17,54.18,3323.0,45.8467,45.8467,45.8382,45.8467,3323.0
2016-12-16 13:45:00,54.17,54.17,54.15,54.16,4131.0,45.8382,45.8382,45.8213,45.8297,4131.0
2016-12-16 13:50:00,54.16,54.17,54.15,54.16,5036.0,45.8297,45.8382,45.8213,45.8297,5036.0
2016-12-16 13:55:00,54.17,54.17,54.15,54.16,2225.0,45.8382,45.8382,45.8213,45.8297,2225.0
2016-12-16 14:00:00,54.16,54.17,54.15,54.16,8600.0,45.8297,45.8382,45.8213,45.8297,8600.0
2016-12-16 14:05:00,54.16,54.2,54.15,54.19,5166.0,45.8297,45.8636,45.8213,45.8551,5166.0
2016-12-16 14:10:00,54.19,54.19,54.17,54.18,3500.0,45.8551,45.8551,45.8382,45.8467,3500.0
2016-12-16 14:15:00,54.18,54.18,54.15,54.15,4723.0,45.8467,45.8467,45.8213,45.8213,4723.0
2016-12-16 14:20:00,54.16,54.17,54.14,54.16,6235.0,45.8297,45.8382,45.8128,45.8297,6235.0
2016-12-16 14:25:00,54.16,54.18,54.14,54.16,15453.0,45.8297,45.8467,45.8128,45.8297,15453.0
2016-12-16 14:30:00,54.16,54.17,54.13,54.14,7630.0,45.8297,45.8382,45.8043,45.8128,7630.0
2016-12-16 14:35:00,54.14,54.16,54.1,54.11,17951.0,45.8128,45.8297,45.779,45.7874,17951.0
2016-12-16 14:40:00,54.12,54.16,54.12,54.16,7800.0,45.7959,45.8297,45.7959,45.8297,7800.0
2016-12-16 14:45:00,54.16,54.18,54.16,54.17,4100.0,45.8297,45.8467,45.8297,45.8382,4100.0
2016-12-16 14:50:00,54.18,54.18,54.14,54.14,23077.0,45.8467,45.8467,45.8128,45.8128,23077.0
2016-12-16 14:55:00,54.14,54.14,54.11,54.13,6751.0,45.8128,45.8128,45.7874,45.8043,6751.0
2016-12-16 15:00:00,54.13,54.14,54.1,54.11,9499.0,45.8043,45.8128,45.779,45.7874,9499.0
2016-12-16 15:05:00,54.12,54.13,54.1,54.11,12760.0,45.7959,45.8043,45.779,45.7874,12760.0
2016-12-16 15:10:00,54.11,54.15,54.09,54.15,20670.0,45.7874,45.8213,45.7705,45.8213,20670.0
2016-12-16 15:15:00,54.15,54.17,54.14,54.16,11757.0,45.8213,45.8382,45.8128,45.8297,11757.0
2016-12-16 15:20:00,54.17,54.18,54.14,54.16,19519.0,45.8382,45.8467,45.8128,45.8297,19519.0
2016-12-16 15:25:00,54.16,54.16,54.14,54.14,11900.0,45.8297,45.8297,45.8128,45.8128,11900.0
2016-12-16 15:30:00,54.13,54.2,54.13,54.19,15913.0,45.8043,45.8636,45.8043,45.8551,15913.0
2016-12-16 15:35:00,54.19,54.21,54.18,54.21,28025.0,45.8551,45.872,45.8467,45.872,28025.0
2016-12-16 15:40:00,54.21,54.21,54.14,54.15,21820.0,45.872,45.872,45.8128,45.8213,21820.0
2016-12-16 15:45:00,54.15,54.22,54.15,54.21,14463.0,45.8213,45.8805,45.8213,45.872,14463.0
2016-12-16 15:50:00,54.21,54.27,54.21,54.27,23479.0,45.872,45.9228,45.872,45.9228,23479.0
2016-12-16 15:55:00,54.26,54.29,54.23,54.23,216571.0,45.9144,45.9397,45.889,45.889,216571.0
2016-12-19 09:30:00,54.34,54.34,54.24,54.3,32108.0,45.982,45.982,45.8974,45.9482,32108.0
2016-12-19 09:35:00,54.3,54.31,54.25,54.3,23323.0,45.9482,45.9567,45.9059,45.9482,23323.0
2016-12-19 09:40:00,54.3,54.36,54.27,54.34,32934.0,45.9482,45.999,45.9228,45.982,32934.0
2016-12-19 09:45:00,54.35,54.39,54.34,54.37,20690.0,45.9905,46.0244,45.982,46.0074,20690.0
2016-12-19 09:50:00,54.37,54.38,54.34,54.36,12301.0,46.0074,46.0159,45.982,45.999,12301.0
2016-12-19 09:55:00,54.36,54.38,54.32,54.34,10272.0,45.999,46.0159,45.9651,45.982,10272.0
2016-12-19 10:00:00,54.34,54.39,54.3,54.37,38160.0,45.982,46.0244,45.9482,46.0074,38160.0
2016-12-19 10:05:00,54.37,54.38,54.34,54.35,16900.0,46.0074,46.0159,45.982,45.9905,16900.0
2016-12-19 10:10:00,54.35,54.4,54.35,54.38,9419.0,45.9905,46.0328,45.9905,46.0159,9419.0
2016-12-19 10:15:00,54.38,54.39,54.36,54.39,9473.0,46.0159,46.0244,45.999,46.0244,9473.0
2016-12-19 10:20:00,54.39,54.39,54.34,54.36,16164.0,46.0244,46.0244,45.982,45.999,16164.0
2016-12-19 10:25:00,54.36,54.36,54.33,54.36,31319.0,45.999,45.999,45.9736,45.999,31319.0
2016-12-19 10:30:00,54.36,54.4,54.36,54.4,17592.0,45.999,46.0328,45.999,46.0328,17592.0
2016-12-19 10:35:00,54.4,54.43,54.39,54.41,87901.0,46.0328,46.0582,46.0244,46.0413,87901.0
2016-12-19 10:40:00,54.41,54.44,54.41,54.41,79585.0,46.0413,46.0667,46.0413,46.0413,79585.0
2016-12-19 10:45:00,54.41,54.42,54.36,54.38,40674.0,46.0413,46.0497,45.999,46.0159,40674.0
2016-12-19 10:50:00,54.38,54.38,54.37,54.38,4300.0,46.0159,46.0159,46.0074,46.0159,4300.0
2016-12-19 10:55:00,54.38,54.39,54.36,54.36,4394.0,46.0159,46.0244,45.999,45.999,4394.0
2016-12-19 11:00:00,54.37,54.4,54.36,54.39,4200.0,46.0074,46.0328,45.999,46.0244,4200.0
2016-12-19 11:05:00,54.39,54.41,54.39,54.39,22577.0,46.0244,46.0413,46.0244,46.0244,22577.0
2016-12-19 11:10:00,54.38,54.39,54.37,54.38,16300.0,46.0159,46.0244,46.0074,46.0159,16300.0
2016-12-19 11:15:00,54.38,54.38,54.37,54.38,5900.0,46.0159,46.0159,46.0074,46.0159,5900.0
2016-12-19 11:20:00,54.37,54.38,54.36,54.37,5800.0,46.0074,46.0159,45.999,46.0074,5800.0
2016-12-19 11:25:00,54.38,54.38,54.36,54.37,20057.0,46.0159,46.0159,45.999,46.0074,20057.0
2016-12-19 11:30:00,54.38,54.39,54.36,54.37,4328.0,46.0159,46.0244,45.999,46.0074,4328.0
2016-12-19 11:35:00,54.37,54.37,54.34,54.36,25519.0,46.0074,46.0074,45.982,45.999,25519.0
2016-12-19 11:40:00,54.36,54.37,54.34,54.35,14616.0,45.999,46.0074,45.982,45.9905,14616.0
2016-12-19 11:45:00,54.36,54.36,54.34,54.35,18373.0,45.999,45.999,45.982,45.9905,18373.0
2016-12-19 11:50:00,54.34,54.36,54.34,54.36,34197.0,45.982,45.999,45.982,45.999,34197.0
2016-12-19 11:55:00,54.36,54.36,54.3,54.3,87637.0,45.999,45.999,45.9482,45.9482,87637.0
2016-12-19 12:00:00,54.3,54.32,54.29,54.31,23821.0,45.9482,45.9651,45.9397,45.9567,23821.0
2016-12-19 12:05:00,54.3,54.33,54.3,54.33,16963.0,45.9482,45.9736,45.9482,45.9736,16963.0
2016-12-19 12:10:00,54.33,54.33,54.31,54.31,18954.0,45.9736,45.9736,45.9567,45.9567,18954.0
2016-12-19 12:15:00,54.3,54.33,54.3,54.32,30170.0,45.9482,45.9736,45.9482,45.9651,30170.0
2016-12-19 12:20:00,54.32,54.34,54.32,54.33,15835.0,45.9651,45.982,45.9651,45.9736,15835.0
2016-12-19 12:25:00,54.32,54.34,54.32,54.34,10256.0,45.9651,45.982,45.9651,45.982,10256.0
2016-12-19 12:30:00,54.34,54.36,54.33,54.35,19338.0,45.982,45.999,45.9736,45.9905,19338.0
2016-12-19 12:35:00,54.35,54.37,54.34,54.35,8841.0,45.9905,46.0074,45.982,45.9905,8841.0
2016-12-19 12:40:00,54.35,54.35,54.34,54.35,4293.0,45.9905,45.9905,45.982,45.9905,4293.0
2016-12-19 12:45:00,54.36,54.38,54.36,54.37,10548.0,45.999,46.0159,45.999,46.0074,10548.0
2016-12-19 12:50:00,54.37,54.39,54.36,54.39,4000.0,46.0074,46.0244,45.999,46.0244,4000.0
2016-12-19 12:55:00,54.4,54.4,54.39,54.4,300.0,46.0328,46.0328,46.0244,46.0328,300.0
2016-12-19 13:00:00,54.39,54.42,54.39,54.41,8402.0,46.0244,46.0497,46.0244,46.0413,8402.0
2016-12-19 13:05:00,54.4,54.4,54.38,54.39,4903.0,46.0328,46.0328,46.0159,46.0244,4903.0
2016-12-19 13:10:00,54.39,54.39,54.35,54.36,13294.0,46.0244,46.0244,45.9905,45.999,13294.0
2016-12-19 13:15:00,54.37,54.37,54.35,54.35,5631.0,46.0074,46.0074,45.9905,45.9905,5631.0
2016-12-19 13:20:00,54.35,54.39,54.34,54.39,27621.0,45.9905,46.0244,45.982,46.0244,27621.0
2016-12-19 13:25:00,54.39,54.4,54.38,54.39,9573.0,46.0244,46.0328,46.0159,46.0244,9573.0
2016-12-19 13:30:00,54.39,54.41,54.34,54.34,18680.0,46.0244,46.0413,45.982,45.982,18680.0
2016-12-19 13:35:00,54.35,54.35,54.3,54.31,17706.0,45.9905,45.9905,45.9482,45.9567,17706.0
2016-12-19 13:40:00,54.3,54.33,54.29,54.33,8978.0,45.9482,45.9736,45.9397,45.9736,8978.0
2016-12-19 13:45:00,54.33,54.34,54.32,54.34,16755.0,45.9736,45.982,45.9651,45.982,16755.0
2016-12-19 13:50:00,54.34,54.35,54.33,54.34,6900.0,45.982,45.9905,45.9736,45.982,6900.0
2016-12-19 13:55:00,54.34,54.34,54.32,54.32,9820.0,45.982,45.982,45.9651,45.9651,9820.0
2016-12-19 14:00:00,54.32,54.34,54.3,54.32,26890.0,45.9651,45.982,45.9482,45.9651,26890.0
2016-12-19 14:05:00,54.32,54.33,54.29,54.3,24278.0,45.9651,45.9736,45.9397,45.9482,24278.0
2016-12-19 14:10:00,54.3,54.33,54.3,54.31,9497.0,45.9482,45.9736,45.9482,45.9567,9497.0
2016-12-19 14:15:00,54.31,54.31,54.3,54.31,12000.0,45.9567,45.9567,45.9482,45.9567,12000.0
2016-12-19 14:20:00,54.31,54.33,54.29,54.33,7000.0,45.9567,45.9736,45.9397,45.9736,7000.0
2016-12-19 14:25:00,54.32,54.32,54.3,54.3,12628.0,45.9651,45.9651,45.9482,45.9482,12628.0
2016-12-19 14:30:00,54.3,54.32,54.29,54.32,9291.0,45.9482,45.9651,45.9397,45.9651,9291.0
2016-12-19 14:35:00,54.31,54.33,54.31,54.33,5962.0,45.9567,45.9736,45.9567,45.9736,5962.0
2016-12-19 14:40:00,54.33,54.33,54.32,54.32,5200.0,45.9736,45.9736,45.9651,45.9651,5200.0
2016-12-19 14:45:00,54.32,54.33,54.3,54.32,15998.0,45.9651,45.9736,45.9482,45.9651,15998.0
2016-12-19 14:50:00,54.32,54.33,54.3,54.31,9451.0,45.9651,45.9736,45.9482,45.9567,9451.0
2016-12-19 14:55:00,54.3,54.31,54.29,54.3,26640.0,45.9482,45.9567,45.9397,45.9482,26640.0
2016-12-19 15:00:00,54.3,54.32,54.29,54.32,14521.0,45.9482,45.9651,45.9397,45.9651,14521.0
2016-12-19 15:05:00,54.31,54.32,54.26,54.27,54457.0,45.9567,45.9651,45.9144,45.9228,54457.0
2016-12-19 15:10:00,54.27,54.28,54.26,54.27,10837.0,45.9228,45.9313,45.9144,45.9228,10837.0
2016-12-19 15:15:00,54.28,54.28,54.23,54.24,74328.0,45.9313,45.9313,45.889,45.8974,74328.0
2016-12-19 15:20:00,54.24,54.24,54.22,54.24,11445.0,45.8974,45.8974,45.8805,45.8974,11445.0
2016-12-19 15:25:00,54.24,54.27,54.23,54.26,18039.0,45.8974,45.9228,45.889,45.9144,18039.0
2016-12-19 15:30:00,54.27,54.28,54.26,54.27,6591.0,45.9228,45.9313,45.9144,45.9228,6591.0
2016-12-19 15:35:00,54.27,54.3,54.27,54.28,10607.0,45.9228,45.9482,45.9228,45.9313,10607.0
2016-12-19 15:40:00,54.28,54.3,54.27,54.28,40318.0,45.9313,45.9482,45.9228,45.9313,40318.0
2016-12-19 15:45:00,54.28,54.29,54.22,54.22,55698.0,45.9313,45.9397,45.8805,45.8805,55698.0
2016-12-19 15:50:00,54.23,54.26,54.22,54.26,55605.0,45.889,45.9144,45.8805,45.9144,55605.0
2016-12-19 15:55:00,54.25,54.28,54.24,54.26,106156.0,45.9059,45.9313,45.8974,45.9144,106156.0
2016-12-20 09:30:00,54.16,54.23,54.12,54.22,91972.0,45.8297,45.889,45.7959,45.8805,91972.0
2016-12-20 09:35:00,54.22,54.23,54.18,54.19,62083.0,45.8805,45.889,45.8467,45.8551,62083.0
2016-12-20 09:40:00,54.2,54.24,54.19,54.22,78660.0,45.8636,45.8974,45.8551,45.8805,78660.0
2016-12-20 09:45:00,54.22,54.26,54.2,54.23,82854.0,45.8805,45.9144,45.8636,45.889,82854.0
2016-12-20 09:50:00,54.24,54.24,54.2,54.23,22241.0,45.8974,45.8974,45.8636,45.889,22241.0
2016-12-20 09:55:00,54.23,54.23,54.17,54.18,6741.0,45.889,45.889,45.8382,45.8467,6741.0
2016-12-20 10:00:00,54.18,54.19,54.17,54.17,10822.0,45.8467,45.8551,45.8382,45.8382,10822.0
2016-12-20 10:05:00,54.17,54.21,54.16,54.2,10485.0,45.8382,45.872,45.8297,45.8636,10485.0
2016-12-20 10:10:00,54.21,54.21,54.17,54.21,57053.0,45.872,45.872,45.8382,45.872,57053.0
2016-12-20 10:15:00,54.21,54.21,54.18,54.18,6770.0,45.872,45.872,45.8467,45.8467,6770.0
2016-12-20 10:20:00,54.17,54.19,54.16,54.18,6100.0,45.8382,45.8551,45.8297,45.8467,6100.0
2016-12-20 10:25:00,54.18,54.24,54.18,54.24,8292.0,45.8467,45.8974,45.8467,45.8974,8292.0
2016-12-20 10:30:00,54.24,54.24,54.21,54.22,9957.0,45.8974,45.8974,45.872,45.8805,9957.0
2016-12-20 10:35:00,54.21,54.23,54.2,54.23,4109.0,45.872,45.889,45.8636,45.889,4109.0
2016-12-20 10:40:00,54.23,54.23,54.22,54.23,1800.0,45.889,45.889,45.8805,45.889,1800.0
2016-12-20 10:45:00,54.23,54.24,54.22,54.24,5788.0,45.889,45.8974,45.8805,45.8974,5788.0
2016-12-20 10:50:00,54.24,54.27,54.22,54.26,19329.0,45.8974,45.9228,45.8805,45.9144,19329.0
2016-12-20 10:55:00,54.25,54.29,54.24,54.25,26351.0,45.9059,45.9397,45.8974,45.9059,26351.0
2016-12-20 11:00:00,54.25,54.25,54.23,54.23,13913.0,45.9059,45.9059,45.889,45.889,13913.0
2016-12-20 11:05:00,54.23,54.24,54.22,54.24,8300.0,45.889,45.8974,45.8805,45.8974,8300.0
2016-12-20 11:10:00,54.24,54.26,54.24,54.25,3812.0,45.8974,45.9144,45.8974,45.9059,3812.0
2016-12-20 11:15:00,54.25,54.26,54.24,54.26,3750.0,45.9059,45.9144,45.8974,45.9144,3750.0
2016-12-20 11:20:00,54.26,54.26,54.23,54.24,6700.0,45.9144,45.9144,45.889,45.8974,6700.0
2016-12-20 11:25:00,54.22,54.22,54.2,54.21,8128.0,45.8805,45.8805,45.8636,45.872,8128.0
2016-12-20 11:30:00,54.22,54.24,54.22,54.23,3939.0,45.8805,45.8974,45.8805,45.889,3939.0
2016-12-20 11:35:00,54.23,54.23,54.19,54.22,21250.0,45.889,45.889,45.8551,45.8805,21250.0
2016-12-20 11:40:00,54.21,54.22,54.2,54.21,8531.0,45.872,45.8805,45.8636,45.872,8531.0
2016-12-20 11:45:00,54.22,54.22,54.2,54.2,5157.0,45.8805,45.8805,45.8636,45.8636,5157.0
2016-12-20 11:50:00,54.21,54.21,54.17,54.19,5251.0,45.872,45.872,45.8382,45.8551,5251.0
2016-12-20 11:55:00,54.2,54.24,54.2,54.23,24753.0,45.8636,45.8974,45.8636,45.889,24753.0
2016-12-20 12:00:00,54.23,54.23,54.18,54.19,10700.0,45.889,45.889,45.8467,45.8551,10700.0
2016-12-20 12:05:00,54.2,54.2,54.17,54.17,9425.0,45.8636,45.8636,45.8382,45.8382,9425.0
2016-12-20 12:10:00,54.18,54.18,54.17,54.18,5600.0,45.8467,45.8467,45.8382,45.8467,5600.0
2016-12-20 12:15:00,54.18,54.21,54.17,54.19,15665.0,45.8467,45.872,45.8382,45.8551,15665.0
2016-12-20 12:20:00,54.19,54.2,54.18,54.19,8602.0,45.8551,45.8636,45.8467,45.8551,8602.0
2016-12-20 12:25:00,54.19,54.2,54.17,54.18,15914.0,45.8551,45.8636,45.8382,45.8467,15914.0
2016-12-20 12:30:00,54.17,54.18,54.16,54.16,7992.0,45.8382,45.8467,45.8297,45.8297,7992.0
2016-12-20 12:35:00,54.16,54.21,54.16,54.18,194599.0,45.8297,45.872,45.8297,45.8467,194599.0
2016-12-20 12:40:00,54.19,54.24,54.17,54.23,141018.0,45.8551,45.8974,45.8382,45.889,141018.0
2016-12-20 12:45:00,54.23,54.26,54.22,54.25,101794.0,45.889,45.9144,45.8805,45.9059,101794.0
2016-12-20 12:50:00,54.25,54.26,54.23,54.25,6959.0,45.9059,45.9144,45.889,45.9059,6959.0
2016-12-20 12:55:00,54.25,54.27,54.24,54.25,12600.0,45.9059,45.9228,45.8974,45.9059,12600.0
2016-12-20 13:00:00,54.24,54.28,54.23,54.28,21779.0,45.8974,45.9313,45.889,45.9313,21779.0
2016-12-20 13:05:00,54.28,54.28,54.27,54.27,11238.0,45.9313,45.9313,45.9228,45.9228,11238.0
2016-12-20 13:10:00,54.27,54.28,54.23,54.23,6900.0,45.9228,45.9313,45.889,45.889,6900.0
2016-12-20 13:15:00,54.23,54.25,54.23,54.25,14225.0,45.889,45.9059,45.889,45.9059,14225.0
2016-12-20 13:20:00,54.25,54.29,54.24,54.29,66604.0,45.9059,45.9397,45.8974,45.9397,66604.0
2016-12-20 13:25:00,54.28,54.29,54.26,54.27,10239.0,45.9313,45.9397,45.9144,45.9228,10239.0
2016-12-20 13:30:00,54.27,54.28,54.25,54.25,7200.0,45.9228,45.9313,45.9059,45.9059,7200.0
2016-12-20 13:35:00,54.26,54.26,54.23,54.26,6959.0,45.9144,45.9144,45.889,45.9144,6959.0
2016-12-20 13:40:00,54.27,54.27,54.25,54.26,13496.0,45.9228,45.9228,45.9059,45.9144,13496.0
2016-12-20 13:45:00,54.25,54.25,54.24,54.25,9150.0,45.9059,45.9059,45.8974,45.9059,9150.0
2016-12-20 13:50:00,54.26,54.27,54.25,54.27,6112.0,45.9144,45.9228,45.9059,45.9228,6112.0
2016-12-20 13:55:00,54.27,54.29,54.27,54.28,15270.0,45.9228,45.9397,45.9228,45.9313,15270.0
2016-12-20 14:00:00,54.29,54.29,54.26,54.26,5748.0,45.9397,45.9397,45.9144,45.9144,5748.0
2016-12-20 14:05:00,54.26,54.27,54.26,54.26,11900.0,45.9144,45.9228,45.9144,45.9144,11900.0
2016-12-20 14:10:00,54.27,54.27,54.26,54.26,21800.0,45.9228,45.9228,45.9144,45.9144,21800.0
2016-12-20 14:15:00,54.27,54.27,54.25,54.26,5600.0,45.9228,45.9228,45.9059,45.9144,5600.0
2016-12-20 14:20:00,54.26,54.27,54.25,54.27,8886.0,45.9144,45.9228,45.9059,45.9228,8886.0
2016-12-20 14:25:00,54.27,54.28,54.25,54.25,12405.0,45.9228,45.9313,45.9059,45.9059,12405.0
2016-12-20 14:30:00,54.26,54.26,54.23,54.23,16467.0,45.9144,45.9144,45.889,45.889,16467.0
2016-12-20 14:35:00,54.23,54.26,54.23,54.25,10844.0,45.889,45.9144,45.889,45.9059,10844.0
2016-12-20 14:40:00,54.26,54.27,54.25,54.27,14695.0,45.9144,45.9228,45.9059,45.9228,14695.0
2016-12-20 14:45:00,54.26,54.28,54.26,54.27,6388.0,45.9144,45.9313,45.9144,45.9228,6388.0
2016-12-20 14:50:00,54.27,54.29,54.27,54.29,17746.0,45.9228,45.9397,45.9228,45.9397,17746.0
2016-12-20 14:55:00,54.28,54.29,54.28,54.29,22514.0,45.9313,45.9397,45.9313,45.9397,22514.0
2016-12-20 15:00:00,54.29,54.31,54.29,54.29,15205.0,45.9397,45.9567,45.9397,45.9397,15205.0
2016-12-20 15:05:00,54.3,54.3,54.29,54.3,7603.0,45.9482,45.9482,45.9397,45.9482,7603.0
2016-12-20 15:10:00,54.3,54.3,54.29,54.3,11455.0,45.9482,45.9482,45.9397,45.9482,11455.0
2016-12-20 15:15:00,54.3,54.32,54.29,54.31,23258.0,45.9482,45.9651,45.9397,45.9567,23258.0
2016-12-20 15:20:00,54.3,54.3,54.28,54.29,5011.0,45.9482,45.9482,45.9313,45.9397,5011.0
2016-12-20 15:25:00,54.29,54.29,54.28,54.29,13164.0,45.9397,45.9397,45.9313,45.9397,13164.0
2016-12-20 15:30:00,54.28,54.29,54.27,54.29,45056.0,45.9313,45.9397,45.9228,45.9397,45056.0
2016-12-20 15:35:00,54.29,54.29,54.24,54.25,30709.0,45.9397,45.9397,45.8974,45.9059,30709.0
2016-12-20 15:40:00,54.25,54.25,54.23,54.24,24695.0,45.9059,45.9059,45.889,45.8974,24695.0
2016-12-20 15:45:00,54.24,54.25,54.23,54.23,19379.0,45.8974,45.9059,45.889,45.889,19379.0
2016-12-20 15:50:00,54.24,54.24,54.22,54.24,28089.0,45.8974,45.8974,45.8805,45.8974,28089.0
2016-12-20 15:55:00,54.23,54.3,54.23,54.28,170164.0,45.889,45.9482,45.889,45.9313,170164.0
2016-12-21 09:30:00,53.54,53.57,53.48,53.53,30528.0,45.8532,45.8789,45.8018,45.8446,30528.0
2016-12-21 09:35:00,53.54,53.58,53.5,53.53,57878.0,45.8532,45.8874,45.8189,45.8446,57878.0
2016-12-21 09:40:00,53.52,53.52,53.49,53.49,36826.0,45.836,45.836,45.8103,45.8103,36826.0
2016-12-21 09:45:00,53.5,53.51,53.46,53.48,19809.0,45.8189,45.8275,45.7847,45.8018,19809.0
2016-12-21 09:50:00,53.47,53.47,53.43,53.44,28670.0,45.7932,45.7932,45.759,45.7675,28670.0
2016-12-21 09:55:00,53.45,53.46,53.44,53.45,19235.0,45.7761,45.7847,45.7675,45.7761,19235.0
2016-12-21 10:00:00,53.44,53.45,53.41,53.42,66618.0,45.7675,45.7761,45.7418,45.7504,66618.0
2016-12-21 10:05:00,53.41,53.43,53.39,53.43,196095.0,45.7418,45.759,45.7247,45.759,196095.0
2016-12-21 10:10:00,53.43,53.43,53.4,53.41,47029.0,45.759,45.759,45.7333,45.7418,47029.0
2016-12-21 10:15:00,53.42,53.43,53.4,53.43,15288.0,45.7504,45.759,45.7333,45.759,15288.0
2016-12-21 10:20:00,53.43,53.44,53.41,53.43,19056.0,45.759,45.7675,45.7418,45.759,19056.0
2016-12-21 10:25:00,53.43,53.45,53.42,53.44,98270.0,45.759,45.7761,45.7504,45.7675,98270.0
2016-12-21 10:30:00,53.45,53.45,53.42,53.44,21476.0,45.7761,45.7761,45.7504,45.7675,21476.0
2016-12-21 10:35:00,53.44,53.45,53.43,53.43,43469.0,45.7675,45.7761,45.759,45.759,43469.0
2016-12-21 10:40:00,53.44,53.44,53.43,53.44,4000.0,45.7675,45.7675,45.759,45.7675,4000.0
2016-12-21 10:45:00,53.44,53.44,53.41,53.44,18689.0,45.7675,45.7675,45.7418,45.7675,18689.0
2016-12-21 10:50:00,53.43,53.44,53.4,53.41,20097.0,45.759,45.7675,45.7333,45.7418,20097.0
2016-12-21 10:55:00,53.41,53.41,53.39,53.4,20534.0,45.7418,45.7418,45.7247,45.7333,20534.0
2016-12-21 11:00:00,53.39,53.43,53.39,53.41,33223.0,45.7247,45.759,45.7247,45.7418,33223.0
2016-12-21 11:05:00,53.42,53.42,53.41,53.42,5249.0,45.7504,45.7504,45.7418,45.7504,5249.0
2016-12-21 11:10:00,53.41,53.42,53.41,53.42,14198.0,45.7418,45.7504,45.7418,45.7504,14198.0
2016-12-21 11:15:00,53.42,53.42,53.4,53.41,14200.0,45.7504,45.7504,45.7333,45.7418,14200.0
2016-12-21 11:20:00,53.41,53.43,53.41,53.41,13086.0,45.7418,45.759,45.7418,45.7418,13086.0
2016-12-21 11:25:00,53.41,53.44,53.41,53.42,17490.0,45.7418,45.7675,45.7418,45.7504,17490.0
2016-12-21 11:30:00,53.41,53.44,53.41,53.44,5403.0,45.7418,45.7675,45.7418,45.7675,5403.0
2016-12-21 11:35:00,53.44,53.44,53.43,53.44,6158.0,45.7675,45.7675,45.759,45.7675,6158.0
2016-12-21 11:40:00,53.43,53.44,53.42,53.43,11671.0,45.759,45.7675,45.7504,45.759,11671.0
2016-12-21 11:45:00,53.43,53.45,53.43,53.44,9120.0,45.759,45.7761,45.759,45.7675,9120.0
2016-12-21 11:50:00,53.43,53.44,53.42,53.43,3000.0,45.759,45.7675,45.7504,45.759,3000.0
2016-12-21 11:55:00,53.42,53.43,53.4,53.41,8835.0,45.7504,45.759,45.7333,45.7418,8835.0
2016-12-21 12:00:00,53.4,53.42,53.4,53.41,5420.0,45.7333,45.7504,45.7333,45.7418,5420.0
2016-12-21 12:05:00,53.4,53.41,53.38,53.38,6269.0,45.7333,45.7418,45.7161,45.7161,6269.0
2016-12-21 12:10:00,53.38,53.4,53.36,53.4,6700.0,45.7161,45.7333,45.699,45.7333,6700.0
2016-12-21 12:15:00,53.4,53.4,53.39,53.4,15400.0,45.7333,45.7333,45.7247,45.7333,15400.0
2016-12-21 12:20:00,53.4,53.41,53.37,53.38,18835.0,45.7333,45.7418,45.7076,45.7161,18835.0
2016-12-21 12:25:00,53.38,53.38,53.36,53.38,5227.0,45.7161,45.7161,45.699,45.7161,5227.0
2016-12-21 12:30:00,53.38,53.39,53.36,53.38,27515.0,45.7161,45.7247,45.699,45.7161,27515.0
2016-12-21 12:35:00,53.38,53.4,53.37,53.39,27650.0,45.7161,45.7333,45.7076,45.7247,27650.0
2016-12-21 12:40:00,53.39,53.4,53.38,53.4,2858.0,45.7247,45.7333,45.7161,45.7333,2858.0
2016-12-21 12:45:00,53.4,53.42,53.39,53.42,10510.0,45.7333,45.7504,45.7247,45.7504,10510.0
2016-12-21 12:50:00,53.41,53.42,53.38,53.4,12397.0,45.7418,45.7504,45.7161,45.7333,12397.0
2016-12-21 12:55:00,53.4,53.41,53.39,53.39,10697.0,45.7333,45.7418,45.7247,45.7247,10697.0
2016-12-21 13:00:00,53.39,53.4,53.39,53.39,500.0,45.7247,45.7333,45.7247,45.7247,500.0
2016-12-21 13:05:00,53.39,53.4,53.39,53.4,8285.0,45.7247,45.7333,45.7247,45.7333,8285.0
2016-12-21 13:10:00,53.4,53.4,53.4,53.4,300.0,45.7333,45.7333,45.7333,45.7333,300.0
2016-12-21 13:15:00,53.4,53.4,53.39,53.39,4336.0,45.7333,45.7333,45.7247,45.7247,4336.0
2016-12-21 13:20:00,53.39,53.4,53.39,53.4,3400.0,45.7247,45.7333,45.7247,45.7333,3400.0
2016-12-21 13:25:00,53.4,53.4,53.39,53.39,1815.0,45.7333,45.7333,45.7247,45.7247,1815.0
2016-12-21 13:30:00,53.39,53.4,53.39,53.4,1600.0,45.7247,45.7333,45.7247,45.7333,1600.0
2016-12-21 13:35:00,53.4,53.42,53.4,53.42,2018.0,45.7333,45.7504,45.7333,45.7504,2018.0
2016-12-21 13:40:00,53.41,53.42,53.41,53.42,3400.0,45.7418,45.7504,45.7418,45.7504,3400.0
2016-12-21 13:45:00,53.42,53.43,53.42,53.43,1600.0,45.7504,45.759,45.7504,45.759,1600.0
2016-12-21 13:50:00,53.44,53.45,53.42,53.42,6108.0,45.7675,45.7761,45.7504,45.7504,6108.0
2016-12-21 13:55:00,53.42,53.43,53.4,53.41,5200.0,45.7504,45.759,45.7333,45.7418,5200.0
2016-12-21 14:00:00,53.4,53.43,53.4,53.41,4789.0,45.7333,45.759,45.7333,45.7418,4789.0
2016-12-21 14:05:00,53.42,53.43,53.42,53.42,1215.0,45.7504,45.759,45.7504,45.7504,1215.0
2016-12-21 14:10:00,53.43,53.43,53.41,53.42,7204.0,45.759,45.759,45.7418,45.7504,7204.0
2016-12-21 14:15:00,53.42,53.42,53.41,53.42,5242.0,45.7504,45.7504,45.7418,45.7504,5242.0
2016-12-21 14:20:00,53.41,53.44,53.41,53.44,13574.0,45.7418,45.7675,45.7418,45.7675,13574.0
2016-12-21 14:25:00,53.44,53.44,53.42,53.42,8758.0,45.7675,45.7675,45.7504,45.7504,8758.0
2016-12-21 14:30:00,53.43,53.43,53.42,53.42,3260.0,45.759,45.759,45.7504,45.7504,3260.0
2016-12-21 14:35:00,53.43,53.43,53.42,53.43,3704.0,45.759,45.759,45.7504,45.759,3704.0
2016-12-21 14:40:00,53.43,53.44,53.42,53.42,10072.0,45.759,45.7675,45.7504,45.7504,10072.0
2016-12-21 14:45:00,53.43,53.44,53.42,53.43,10538.0,45.759,45.7675,45.7504,45.759,10538.0
2016-12-21 14:50:00,53.43,53.44,53.42,53.43,8785.0,45.759,45.7675,45.7504,45.759,8785.0
2016-12-21 14:55:00,53.42,53.43,53.41,53.42,17332.0,45.7504,45.759,45.7418,45.7504,17332.0
2016-12-21 15:00:00,53.41,53.43,53.41,53.43,6488.0,45.7418,45.759,45.7418,45.759,6488.0
2016-12-21 15:05:00,53.43,53.45,53.42,53.43,10494.0,45.759,45.7761,45.7504,45.759,10494.0
2016-12-21 15:10:00,53.43,53.44,53.43,53.43,16200.0,45.759,45.7675,45.759,45.759,16200.0
2016-12-21 15:15:00,53.44,53.44,53.43,53.44,7002.0,45.7675,45.7675,45.759,45.7675,7002.0
2016-12-21 15:20:00,53.44,53.44,53.42,53.43,8305.0,45.7675,45.7675,45.7504,45.759,8305.0
2016-12-21 15:25:00,53.42,53.43,53.4,53.42,50594.0,45.7504,45.759,45.7333,45.7504,50594.0
2016-12-21 15:30:00,53.42,53.43,53.39,53.4,22085.0,45.7504,45.759,45.7247,45.7333,22085.0
2016-12-21 15:35:00,53.39,53.4,53.38,53.4,15444.0,45.7247,45.7333,45.7161,45.7333,15444.0
2016-12-21 15:40:00,53.4,53.42,53.39,53.41,15957.0,45.7333,45.7504,45.7247,45.7418,15957.0
2016-12-21 15:45:00,53.41,53.42,53.4,53.41,55460.0,45.7418,45.7504,45.7333,45.7418,55460.0
2016-12-21 15:50:00,53.41,53.42,53.37,53.37,34201.0,45.7418,45.7504,45.7076,45.7076,34201.0
2016-12-21 15:55:00,53.37,53.38,53.33,53.34,128259.0,45.7076,45.7161,45.6733,45.6819,128259.0
2016-12-22 09:30:00,52.8,52.88,52.7,52.71,80443.0,45.2194,45.2879,45.1338,45.1423,80443.0
2016-12-22 09:35:00,52.71,52.71,52.63,52.65,115204.0,45.1423,45.1423,45.0738,45.0909,115204.0
2016-12-22 09:40:00,52.65,52.71,52.64,52.7,66161.0,45.0909,45.1423,45.0824,45.1338,66161.0
2016-12-22 09:45:00,52.71,52.74,52.69,52.73,10780.0,45.1423,45.168,45.1252,45.1595,10780.0
2016-12-22 09:50:00,52.72,52.72,52.69,52.7,9405.0,45.1509,45.1509,45.1252,45.1338,9405.0
2016-12-22 09:55:00,52.71,52.73,52.69,52.71,29331.0,45.1423,45.1595,45.1252,45.1423,29331.0
2016-12-22 10:00:00,52.71,52.75,52.7,52.71,43951.0,45.1423,45.1766,45.1338,45.1423,43951.0
2016-12-22 10:05:00,52.72,52.75,52.71,52.71,38188.0,45.1509,45.1766,45.1423,45.1423,38188.0
2016-12-22 10:10:00,52.72,52.75,52.71,52.73,26746.0,45.1509,45.1766,45.1423,45.1595,26746.0
2016-12-22 10:15:00,52.73,52.77,52.72,52.76,23687.0,45.1595,45.1937,45.1509,45.1852,23687.0
2016-12-22 10:20:00,52.76,52.77,52.7,52.7,32751.0,45.1852,45.1937,45.1338,45.1338,32751.0
2016-12-22 10:25:00,52.7,52.71,52.66,52.66,24104.0,45.1338,45.1423,45.0995,45.0995,24104.0
2016-12-22 10:30:00,52.67,52.71,52.65,52.71,31436.0,45.1081,45.1423,45.0909,45.1423,31436.0
2016-12-22 10:35:00,52.71,52.71,52.68,52.68,22023.0,45.1423,45.1423,45.1166,45.1166,22023.0
2016-12-22 10:40:00,52.68,52.69,52.65,52.66,19020.0,45.1166,45.1252,45.0909,45.0995,19020.0
2016-12-22 10:45:00,52.66,52.66,52.63,52.66,66311.0,45.0995,45.0995,45.0738,45.0995,66311.0
2016-12-22 10:50:00,52.66,52.66,52.62,52.64,46371.0,45.0995,45.0995,45.0653,45.0824,46371.0
2016-12-22 10:55:00,52.64,52.64,52.6,52.63,31111.0,45.0824,45.0824,45.0481,45.0738,31111.0
2016-12-22 11:00:00,52.63,52.66,52.63,52.65,14988.0,45.0738,45.0995,45.0738,45.0909,14988.0
2016-12-22 11:05:00,52.66,52.66,52.62,52.64,22765.0,45.0995,45.0995,45.0653,45.0824,22765.0
2016-12-22 11:10:00,52.64,52.65,52.63,52.65,11570.0,45.0824,45.0909,45.0738,45.0909,11570.0
2016-12-22 11:15:00,52.65,52.65,52.64,52.64,14900.0,45.0909,45.0909,45.0824,45.0824,14900.0
2016-12-22 11:20:00,52.65,52.67,52.64,52.65,13434.0,45.0909,45.1081,45.0824,45.0909,13434.0
2016-12-22 11:25:00,52.65,52.65,52.62,52.62,20902.0,45.0909,45.0909,45.0653,45.0653,20902.0
2016-12-22 11:30:00,52.62,52.64,52.62,52.64,14701.0,45.0653,45.0824,45.0653,45.0824,14701.0
2016-12-22 11:35:00,52.64,52.64,52.62,52.64,27511.0,45.0824,45.0824,45.0653,45.0824,27511.0
2016-12-22 11:40:00,52.64,52.64,52.61,52.63,20924.0,45.0824,45.0824,45.0567,45.0738,20924.0
2016-12-22 11:45:00,52.63,52.64,52.62,52.63,12198.0,45.0738,45.0824,45.0653,45.0738,12198.0
2016-12-22 11:50:00,52.64,52.65,52.6,52.65,74740.0,45.0824,45.0909,45.0481,45.0909,74740.0
2016-12-22 11:55:00,52.65,52.65,52.62,52.64,14873.0,45.0909,45.0909,45.0653,45.0824,14873.0
2016-12-22 12:00:00,52.64,52.65,52.62,52.65,11291.0,45.0824,45.0909,45.0653,45.0909,11291.0
2016-12-22 12:05:00,52.65,52.66,52.64,52.64,23868.0,45.0909,45.0995,45.0824,45.0824,23868.0
2016-12-22 12:10:00,52.63,52.67,52.62,52.66,32537.0,45.0738,45.1081,45.0653,45.0995,32537.0
2016-12-22 12:15:00,52.67,52.67,52.64,52.64,15485.0,45.1081,45.1081,45.0824,45.0824,15485.0
2016-12-22 12:20:00,52.63,52.66,52.62,52.66,19890.0,45.0738,45.0995,45.0653,45.0995,19890.0
2016-12-22 12:25:00,52.66,52.71,52.65,52.71,42769.0,45.0995,45.1423,45.0909,45.1423,42769.0
2016-12-22 12:30:00,52.71,52.72,52.69,52.71,12352.0,45.1423,45.1509,45.1252,45.1423,12352.0
2016-12-22 12:35:00,52.71,52.72,52.69,52.7,21401.0,45.1423,45.1509,45.1252,45.1338,21401.0
2016-12-22 12:40:00,52.7,52.7,52.69,52.7,1800.0,45.1338,45.1338,45.1252,45.1338,1800.0
2016-12-22 12:45:00,52.7,52.72,52.69,52.71,15988.0,45.1338,45.1509,45.1252,45.1423,15988.0
2016-12-22 12:50:00,52.72,52.72,52.69,52.71,20342.0,45.1509,45.1509,45.1252,45.1423,20342.0
2016-12-22 12:55:00,52.71,52.71,52.7,52.71,2600.0,45.1423,45.1423,45.1338,45.1423,2600.0
2016-12-22 13:00:00,52.71,52.71,52.69,52.7,3705.0,45.1423,45.1423,45.1252,45.1338,3705.0
2016-12-22 13:05:00,52.69,52.72,52.69,52.72,9098.0,45.1252,45.1509,45.1252,45.1509,9098.0
2016-12-22 13:10:00,52.71,52.72,52.7,52.7,3600.0,45.1423,45.1509,45.1338,45.1338,3600.0
2016-12-22 13:15:00,52.71,52.71,52.7,52.7,2284.0,45.1423,45.1423,45.1338,45.1338,2284.0
2016-12-22 13:20:00,52.71,52.71,52.7,52.71,3300.0,45.1423,45.1423,45.1338,45.1423,3300.0
2016-12-22 13:25:00,52.71,52.71,52.68,52.69,24355.0,45.1423,45.1423,45.1166,45.1252,24355.0
2016-12-22 13:30:00,52.68,52.69,52.66,52.68,11267.0,45.1166,45.1252,45.0995,45.1166,11267.0
2016-12-22 13:35:00,52.68,52.68,52.65,52.68,18644.0,45.1166,45.1166,45.0909,45.1166,18644.0
2016-12-22 13:40:00,52.68,52.71,52.67,52.71,30055.0,45.1166,45.1423,45.1081,45.1423,30055.0
2016-12-22 13:45:00,52.7,52.75,52.7,52.75,11202.0,45.1338,45.1766,45.1338,45.1766,11202.0
2016-12-22 13:50:00,52.75,52.75,52.73,52.73,11105.0,45.1766,45.1766,45.1595,45.1595,11105.0
2016-12-22 13:55:00,52.73,52.74,52.72,52.73,7442.0,45.1595,45.168,45.1509,45.1595,7442.0
2016-12-22 14:00:00,52.73,52.75,52.73,52.74,15011.0,45.1595,45.1766,45.1595,45.168,15011.0
2016-12-22 14:05:00,52.75,52.77,52.74,52.77,11966.0,45.1766,45.1937,45.168,45.1937,11966.0
2016-12-22 14:10:00,52.77,52.77,52.76,52.77,7864.0,45.1937,45.1937,45.1852,45.1937,7864.0
2016-12-22 14:15:00,52.77,52.77,52.76,52.77,14906.0,45.1937,45.1937,45.1852,45.1937,14906.0
2016-12-22 14:20:00,52.76,52.77,52.75,52.76,13587.0,45.1852,45.1937,45.1766,45.1852,13587.0
2016-12-22 14:25:00,52.76,52.77,52.75,52.76,22378.0,45.1852,45.1937,45.1766,45.1852,22378.0
2016-12-22 14:30:00,52.76,52.76,52.75,52.75,9847.0,45.1852,45.1852,45.1766,45.1766,9847.0
2016-12-22 14:35:00,52.76,52.76,52.75,52.76,6700.0,45.1852,45.1852,45.1766,45.1852,6700.0
2016-12-22 14:40:00,52.75,52.76,52.74,52.76,15748.0,45.1766,45.1852,45.168,45.1852,15748.0
2016-12-22 14:45:00,52.76,52.76,52.74,52.75,13049.0,45.1852,45.1852,45.168,45.1766,13049.0
2016-12-22 14:50:00,52.74,52.76,52.74,52.76,9587.0,45.168,45.1852,45.168,45.1852,9587.0
2016-12-22 14:55:00,52.75,52.78,52.75,52.77,10225.0,45.1766,45.2023,45.1766,45.1937,10225.0
2016-12-22 15:00:00,52.77,52.79,52.77,52.79,13000.0,45.1937,45.2108,45.1937,45.2108,13000.0
2016-12-22 15:05:00,52.79,52.79,52.75,52.76,13229.0,45.2108,45.2108,45.1766,45.1852,13229.0
2016-12-22 15:10:00,52.76,52.77,52.75,52.77,32483.0,45.1852,45.1937,45.1766,45.1937,32483.0
2016-12-22 15:15:00,52.77,52.77,52.75,52.76,16498.0,45.1937,45.1937,45.1766,45.1852,16498.0
2016-12-22 15:20:00,52.76,52.76,52.73,52.73,15671.0,45.1852,45.1852,45.1595,45.1595,15671.0
2016-12-22 15:25:00,52.74,52.74,52.71,52.73,13983.0,45.168,45.168,45.1423,45.1595,13983.0
2016-12-22 15:30:00,52.72,52.75,52.72,52.75,34077.0,45.1509,45.1766,45.1509,45.1766,34077.0
2016-12-22 15:35:00,52.75,52.76,52.74,52.76,15686.0,45.1766,45.1852,45.168,45.1852,15686.0
2016-12-22 15:40:00,52.76,52.79,52.76,52.79,13289.0,45.1852,45.2108,45.1852,45.2108,13289.0
2016-12-22 15:45:00,52.79,52.8,52.76,52.76,29694.0,45.2108,45.2194,45.1852,45.1852,29694.0
2016-12-22 15:50:00,52.77,52.78,52.76,52.76,15074.0,45.1937,45.2023,45.1852,45.1852,15074.0
2016-12-22 15:55:00,52.76,52.79,52.71,52.76,127179.0,45.1852,45.2108,45.1423,45.1852,127179.0
2016-12-23 09:30:00,52.79,52.91,52.75,52.91,41633.0,45.2108,45.3136,45.1766,45.3136,41633.0
2016-12-23 09:35:00,52.91,53.0,52.89,52.97,306448.0,45.3136,45.3907,45.2965,45.365,306448.0
2016-12-23 09:40:00,52.98,52.98,52.94,52.94,70351.0,45.3736,45.3736,45.3393,45.3393,70351.0
2016-12-23 09:45:00,52.94,52.97,52.94,52.97,15856.0,45.3393,45.365,45.3393,45.365,15856.0
2016-12-23 09:50:00,52.97,53.0,52.97,53.0,23256.0,45.365,45.3907,45.365,45.3907,23256.0
2016-12-23 09:55:00,53.01,53.01,52.98,52.99,59443.0,45.3993,45.3993,45.3736,45.3821,59443.0
2016-12-23 10:00:00,52.99,53.01,52.99,53.0,25552.0,45.3821,45.3993,45.3821,45.3907,25552.0
2016-12-23 10:05:00,53.0,53.0,52.99,52.99,15036.0,45.3907,45.3907,45.3821,45.3821,15036.0
2016-12-23 10:10:00,52.98,52.98,52.95,52.96,12194.0,45.3736,45.3736,45.3479,45.3564,12194.0
2016-12-23 10:15:00,52.96,52.99,52.96,52.97,100828.0,45.3564,45.3821,45.3564,45.365,100828.0
2016-12-23 10:20:00,52.97,52.97,52.94,52.95,5300.0,45.365,45.365,45.3393,45.3479,5300.0
2016-12-23 10:25:00,52.95,52.97,52.93,52.93,17008.0,45.3479,45.365,45.3307,45.3307,17008.0
2016-12-23 10:30:00,52.93,52.95,52.93,52.95,10301.0,45.3307,45.3479,45.3307,45.3479,10301.0
2016-12-23 10:35:00,52.94,52.95,52.91,52.91,13800.0,45.3393,45.3479,45.3136,45.3136,13800.0
2016-12-23 10:40:00,52.91,52.92,52.9,52.92,16541.0,45.3136,45.3222,45.3051,45.3222,16541.0
2016-12-23 10:45:00,52.91,52.95,52.91,52.95,10761.0,45.3136,45.3479,45.3136,45.3479,10761.0
2016-12-23 10:50:00,52.94,52.98,52.94,52.97,22808.0,45.3393,45.3736,45.3393,45.365,22808.0
2016-12-23 10:55:00,52.97,53.01,52.95,53.01,54157.0,45.365,45.3993,45.3479,45.3993,54157.0
2016-12-23 11:00:00,53.01,53.01,52.97,52.97,9564.0,45.3993,45.3993,45.365,45.365,9564.0
2016-12-23 11:05:00,52.98,52.99,52.96,52.96,8268.0,45.3736,45.3821,45.3564,45.3564,8268.0
2016-12-23 11:10:00,52.96,52.98,52.96,52.96,6781.0,45.3564,45.3736,45.3564,45.3564,6781.0
2016-12-23 11:15:00,52.97,52.97,52.95,52.96,9409.0,45.365,45.365,45.3479,45.3564,9409.0
2016-12-23 11:20:00,52.95,52.98,52.95,52.97,17986.0,45.3479,45.3736,45.3479,45.365,17986.0
2016-12-23 11:25:00,52.96,52.97,52.95,52.96,8626.0,45.3564,45.365,45.3479,45.3564,8626.0
2016-12-23 11:30:00,52.96,52.97,52.95,52.97,8020.0,45.3564,45.365,45.3479,45.365,8020.0
2016-12-23 11:35:00,52.97,52.97,52.96,52.97,4600.0,45.365,45.365,45.3564,45.365,4600.0
2016-12-23 11:40:00,52.98,52.98,52.95,52.96,11402.0,45.3736,45.3736,45.3479,45.3564,11402.0
2016-12-23 11:45:00,52.96,52.97,52.95,52.97,16155.0,45.3564,45.365,45.3479,45.365,16155.0
2016-12-23 11:50:00,52.97,52.97,52.95,52.96,13249.0,45.365,45.365,45.3479,45.3564,13249.0
2016-12-23 11:55:00,52.97,52.97,52.96,52.96,1800.0,45.365,45.365,45.3564,45.3564,1800.0
2016-12-23 12:00:00,52.96,53.0,52.96,52.97,19327.0,45.3564,45.3907,45.3564,45.365,19327.0
2016-12-23 12:05:00,52.96,52.96,52.95,52.95,8529.0,45.3564,45.3564,45.3479,45.3479,8529.0
2016-12-23 12:10:00,52.94,52.99,52.94,52.99,5591.0,45.3393,45.3821,45.3393,45.3821,5591.0
2016-12-23 12:15:00,52.99,53.0,52.98,53.0,3634.0,45.3821,45.3907,45.3736,45.3907,3634.0
2016-12-23 12:20:00,52.99,52.99,52.98,52.98,2400.0,45.3821,45.3821,45.3736,45.3736,2400.0
2016-12-23 12:25:00,52.98,52.98,52.97,52.98,1370.0,45.3736,45.3736,45.365,45.3736,1370.0
2016-12-23 12:30:00,52.98,52.98,52.97,52.98,1928.0,45.3736,45.3736,45.365,45.3736,1928.0
2016-12-23 12:35:00,52.97,53.0,52.97,52.98,9500.0,45.365,45.3907,45.365,45.3736,9500.0
2016-12-23 12:40:00,52.98,52.99,52.97,52.98,2200.0,45.3736,45.3821,45.365,45.3736,2200.0
2016-12-23 12:45:00,52.97,53.0,52.97,53.0,7500.0,45.365,45.3907,45.365,45.3907,7500.0
2016-12-23 12:50:00,53.0,53.0,52.98,52.98,3733.0,45.3907,45.3907,45.3736,45.3736,3733.0
2016-12-23 12:55:00,52.98,52.99,52.97,52.98,4650.0,45.3736,45.3821,45.365,45.3736,4650.0
2016-12-23 13:00:00,52.97,52.98,52.96,52.96,2401.0,45.365,45.3736,45.3564,45.3564,2401.0
2016-12-23 13:05:00,52.97,52.97,52.96,52.97,2900.0,45.365,45.365,45.3564,45.365,2900.0
2016-12-23 13:10:00,52.97,52.97,52.96,52.96,510.0,45.365,45.365,45.3564,45.3564,510.0
2016-12-23 13:15:00,52.96,52.97,52.96,52.96,3600.0,45.3564,45.365,45.3564,45.3564,3600.0
2016-12-23 13:20:00,52.97,52.98,52.97,52.97,4572.0,45.365,45.3736,45.365,45.365,4572.0
2016-12-23 13:25:00,52.97,53.02,52.97,53.02,23059.0,45.365,45.4078,45.365,45.4078,23059.0
2016-12-23 13:30:00,53.02,53.04,53.02,53.03,11647.0,45.4078,45.425,45.4078,45.4164,11647.0
2016-12-23 13:35:00,53.03,53.04,53.02,53.03,1600.0,45.4164,45.425,45.4078,45.4164,1600.0
2016-12-23 13:40:00,53.03,53.03,53.03,53.03,400.0,45.4164,45.4164,45.4164,45.4164,400.0
2016-12-23 13:45:00,53.03,53.04,53.02,53.03,2800.0,45.4164,45.425,45.4078,45.4164,2800.0
2016-12-23 13:50:00,53.03,53.04,53.02,53.03,5600.0,45.4164,45.425,45.4078,45.4164,5600.0
2016-12-23 13:55:00,53.03,53.04,53.02,53.03,1400.0,45.4164,45.425,45.4078,45.4164,1400.0
2016-12-23 14:00:00,53.02,53.04,53.02,53.04,4818.0,45.4078,45.425,45.4078,45.425,4818.0
2016-12-23 14:05:00,53.03,53.05,53.03,53.05,4856.0,45.4164,45.4335,45.4164,45.4335,4856.0
2016-12-23 14:10:00,53.04,53.05,53.03,53.05,18567.0,45.425,45.4335,45.4164,45.4335,18567.0
2016-12-23 14:15:00,53.05,53.05,53.04,53.04,3100.0,45.4335,45.4335,45.425,45.425,3100.0
2016-12-23 14:20:00,53.04,53.05,53.03,53.03,14105.0,45.425,45.4335,45.4164,45.4164,14105.0
2016-12-23 14:25:00,53.03,53.04,53.02,53.04,41684.0,45.4164,45.425,45.4078,45.425,41684.0
2016-12-23 14:30:00,53.04,53.05,53.03,53.03,5958.0,45.425,45.4335,45.4164,45.4164,5958.0
2016-12-23 14:35:00,53.03,53.04,53.03,53.04,300.0,45.4164,45.425,45.4164,45.425,300.0
2016-12-23 14:40:00,53.04,53.04,53.03,53.03,1700.0,45.425,45.425,45.4164,45.4164,1700.0
2016-12-23 14:45:00,53.04,53.05,53.03,53.05,11300.0,45.425,45.4335,45.4164,45.4335,11300.0
2016-12-23 14:50:00,53.04,53.05,53.04,53.05,8700.0,45.425,45.4335,45.425,45.4335,8700.0
2016-12-23 14:55:00,53.05,53.06,53.04,53.06,21900.0,45.4335,45.4421,45.425,45.4421,21900.0
2016-12-23 15:00:00,53.06,53.1,53.05,53.1,50936.0,45.4421,45.4763,45.4335,45.4763,50936.0
2016-12-23 15:05:00,53.1,53.1,53.09,53.1,6700.0,45.4763,45.4763,45.4678,45.4763,6700.0
2016-12-23 15:10:00,53.1,53.1,53.09,53.1,11497.0,45.4763,45.4763,45.4678,45.4763,11497.0
2016-12-23 15:15:00,53.1,53.1,53.08,53.08,22428.0,45.4763,45.4763,45.4592,45.4592,22428.0
2016-12-23 15:20:00,53.08,53.09,53.06,53.06,20084.0,45.4592,45.4678,45.4421,45.4421,20084.0
2016-12-23 15:25:00,53.06,53.07,53.04,53.05,27700.0,45.4421,45.4506,45.425,45.4335,27700.0
2016-12-23 15:30:00,53.05,53.06,53.04,53.06,19073.0,45.4335,45.4421,45.425,45.4421,19073.0
2016-12-23 15:35:00,53.06,53.08,53.06,53.08,15795.0,45.4421,45.4592,45.4421,45.4592,15795.0
2016-12-23 15:40:00,53.08,53.1,53.07,53.1,16513.0,45.4592,45.4763,45.4506,45.4763,16513.0
2016-12-23 15:45:00,53.1,53.1,53.08,53.08,13009.0,45.4763,45.4763,45.4592,45.4592,13009.0
2016-12-23 15:50:00,53.09,53.09,53.07,53.08,48243.0,45.4678,45.4678,45.4506,45.4592,48243.0
2016-12-23 15:55:00,53.08,53.08,53.07,53.08,110499.0,45.4592,45.4592,45.4506,45.4592,110499.0
2016-12-27 09:30:00,52.99,53.03,52.97,53.01,19972.0,45.3821,45.4164,45.365,45.3993,19972.0
2016-12-27 09:35:00,53.02,53.07,53.02,53.04,36510.0,45.4078,45.4506,45.4078,45.425,36510.0
2016-12-27 09:40:00,53.04,53.06,53.04,53.05,30083.0,45.425,45.4421,45.425,45.4335,30083.0
2016-12-27 09:45:00,53.05,53.12,53.05,53.11,40669.0,45.4335,45.4935,45.4335,45.4849,40669.0
2016-12-27 09:50:00,53.11,53.11,53.09,53.1,14900.0,45.4849,45.4849,45.4678,45.4763,14900.0
2016-12-27 09:55:00,53.1,53.11,53.09,53.1,12707.0,45.4763,45.4849,45.4678,45.4763,12707.0
2016-12-27 10:00:00,53.1,53.11,53.08,53.08,39180.0,45.4763,45.4849,45.4592,45.4592,39180.0
2016-12-27 10:05:00,53.08,53.11,53.08,53.11,12443.0,45.4592,45.4849,45.4592,45.4849,12443.0
2016-12-27 10:10:00,53.1,53.11,53.08,53.08,12767.0,45.4763,45.4849,45.4592,45.4592,12767.0
2016-12-27 10:15:00,53.09,53.1,53.09,53.1,3078.0,45.4678,45.4763,45.4678,45.4763,3078.0
2016-12-27 10:20:00,53.09,53.11,53.09,53.1,6300.0,45.4678,45.4849,45.4678,45.4763,6300.0
2016-12-27 10:25:00,53.09,53.11,53.08,53.09,51831.0,45.4678,45.4849,45.4592,45.4678,51831.0
2016-12-27 10:30:00,53.09,53.14,53.08,53.12,36085.0,45.4678,45.5106,45.4592,45.4935,36085.0
2016-12-27 10:35:00,53.12,53.12,53.11,53.11,8412.0,45.4935,45.4935,45.4849,45.4849,8412.0
2016-12-27 10:40:00,53.11,53.12,53.1,53.11,14284.0,45.4849,45.4935,45.4763,45.4849,14284.0
2016-12-27 10:45:00,53.1,53.11,53.09,53.1,5079.0,45.4763,45.4849,45.4678,45.4763,5079.0
2016-12-27 10:50:00,53.1,53.1,53.09,53.1,2800.0,45.4763,45.4763,45.4678,45.4763,2800.0
2016-12-27 10:55:00,53.1,53.1,53.08,53.08,19533.0,45.4763,45.4763,45.4592,45.4592,19533.0
2016-12-27 11:00:00,53.08,53.09,53.07,53.09,2625.0,45.4592,45.4678,45.4506,45.4678,2625.0
2016-12-27 11:05:00,53.08,53.11,53.08,53.1,12115.0,45.4592,45.4849,45.4592,45.4763,12115.0
2016-12-27 11:10:00,53.1,53.1,53.09,53.1,1100.0,45.4763,45.4763,45.4678,45.4763,1100.0
2016-12-27 11:15:00,53.09,53.1,53.09,53.09,6053.0,45.4678,45.4763,45.4678,45.4678,6053.0
2016-12-27 11:20:00,53.08,53.09,53.08,53.09,2473.0,45.4592,45.4678,45.4592,45.4678,2473.0
2016-12-27 11:25:00,53.08,53.1,53.08,53.1,3900.0,45.4592,45.4763,45.4592,45.4763,3900.0
2016-12-27 11:30:00,53.1,53.11,53.1,53.11,6900.0,45.4763,45.4849,45.4763,45.4849,6900.0
2016-12-27 11:35:00,53.11,53.11,53.09,53.1,15154.0,45.4849,45.4849,45.4678,45.4763,15154.0
2016-12-27 11:40:00,53.09,53.1,53.08,53.08,33958.0,45.4678,45.4763,45.4592,45.4592,33958.0
2016-12-27 11:45:00,53.08,53.09,53.08,53.09,1857.0,45.4592,45.4678,45.4592,45.4678,1857.0
2016-12-27 11:50:00,53.09,53.09,53.08,53.09,3000.0,45.4678,45.4678,45.4592,45.4678,3000.0
2016-12-27 11:55:00,53.09,53.09,53.08,53.09,2000.0,45.4678,45.4678,45.4592,45.4678,2000.0
2016-12-27 12:00:00,53.08,53.09,53.07,53.08,10381.0,45.4592,45.4678,45.4506,45.4592,10381.0
2016-12-27 12:05:00,53.07,53.08,53.06,53.07,6720.0,45.4506,45.4592,45.4421,45.4506,6720.0
2016-12-27 12:10:00,53.07,53.07,53.06,53.06,1000.0,45.4506,45.4506,45.4421,45.4421,1000.0
2016-12-27 12:15:00,53.06,53.06,53.05,53.05,4076.0,45.4421,45.4421,45.4335,45.4335,4076.0
2016-12-27 12:20:00,53.05,53.06,53.05,53.06,3290.0,45.4335,45.4421,45.4335,45.4421,3290.0
2016-12-27 12:25:00,53.05,53.06,53.05,53.06,1630.0,45.4335,45.4421,45.4335,45.4421,1630.0
2016-12-27 12:30:00,53.05,53.07,53.05,53.07,4300.0,45.4335,45.4506,45.4335,45.4506,4300.0
2016-12-27 12:35:00,53.07,53.07,53.06,53.07,1014.0,45.4506,45.4506,45.4421,45.4506,1014.0
2016-12-27 12:40:00,53.06,53.08,53.06,53.08,2700.0,45.4421,45.4592,45.4421,45.4592,2700.0
2016-12-27 12:45:00,53.08,53.08,53.07,53.08,9300.0,45.4592,45.4592,45.4506,45.4592,9300.0
2016-12-27 12:50:00,53.07,53.08,53.06,53.08,12918.0,45.4506,45.4592,45.4421,45.4592,12918.0
2016-12-27 12:55:00,53.08,53.08,53.07,53.08,14054.0,45.4592,45.4592,45.4506,45.4592,14054.0
2016-12-27 13:00:00,53.08,53.08,53.06,53.06,4442.0,45.4592,45.4592,45.4421,45.4421,4442.0
2016-12-27 13:05:00,53.06,53.07,53.05,53.05,3600.0,45.4421,45.4506,45.4335,45.4335,3600.0
2016-12-27 13:10:00,53.05,53.09,53.05,53.08,18402.0,45.4335,45.4678,45.4335,45.4592,18402.0
2016-12-27 13:15:00,53.07,53.09,53.07,53.08,6300.0,45.4506,45.4678,45.4506,45.4592,6300.0
2016-12-27 13:20:00,53.08,53.08,53.07,53.07,950.0,45.4592,45.4592,45.4506,45.4506,950.0
2016-12-27 13:25:00,53.07,53.08,53.07,53.07,997.0,45.4506,45.4592,45.4506,45.4506,997.0
2016-12-27 13:30:00,53.07,53.09,53.07,53.09,8131.0,45.4506,45.4678,45.4506,45.4678,8131.0
2016-12-27 13:35:00,53.09,53.1,53.08,53.08,5668.0,45.4678,45.4763,45.4592,45.4592,5668.0
2016-12-27 13:40:00,53.08,53.1,53.08,53.1,6221.0,45.4592,45.4763,45.4592,45.4763,6221.0
2016-12-27 13:45:00,53.1,53.1,53.06,53.06,19363.0,45.4763,45.4763,45.4421,45.4421,19363.0
2016-12-27 13:50:00,53.07,53.07,53.06,53.06,400.0,45.4506,45.4506,45.4421,45.4421,400.0
2016-12-27 13:55:00,53.06,53.07,53.06,53.07,2208.0,45.4421,45.4506,45.4421,45.4506,2208.0
2016-12-27 14:00:00,53.06,53.07,53.05,53.06,12471.0,45.4421,45.4506,45.4335,45.4421,12471.0
2016-12-27 14:05:00,53.06,53.07,53.06,53.07,4300.0,45.4421,45.4506,45.4421,45.4506,4300.0
2016-12-27 14:10:00,53.06,53.07,53.06,53.06,7125.0,45.4421,45.4506,45.4421,45.4421,7125.0
2016-12-27 14:15:00,53.07,53.08,53.06,53.07,34690.0,45.4506,45.4592,45.4421,45.4506,34690.0
2016-12-27 14:20:00,53.07,53.07,53.06,53.07,7367.0,45.4506,45.4506,45.4421,45.4506,7367.0
2016-12-27 14:25:00,53.07,53.08,53.06,53.07,5670.0,45.4506,45.4592,45.4421,45.4506,5670.0
2016-12-27 14:30:00,53.06,53.07,53.06,53.06,7300.0,45.4421,45.4506,45.4421,45.4421,7300.0
2016-12-27 14:35:00,53.06,53.07,53.06,53.06,6337.0,45.4421,45.4506,45.4421,45.4421,6337.0
2016-12-27 14:40:00,53.05,53.06,53.05,53.06,2800.0,45.4335,45.4421,45.4335,45.4421,2800.0
2016-12-27 14:45:00,53.06,53.08,53.06,53.07,13044.0,45.4421,45.4592,45.4421,45.4506,13044.0
2016-12-27 14:50:00,53.06,53.07,53.04,53.04,21816.0,45.4421,45.4506,45.425,45.425,21816.0
2016-12-27 14:55:00,53.05,53.06,53.04,53.06,6430.0,45.4335,45.4421,45.425,45.4421,6430.0
2016-12-27 15:00:00,53.05,53.07,53.05,53.06,2678.0,45.4335,45.4506,45.4335,45.4421,2678.0
2016-12-27 15:05:00,53.06,53.07,53.06,53.07,2233.0,45.4421,45.4506,45.4421,45.4506,2233.0
2016-12-27 15:10:00,53.06,53.06,53.05,53.05,15770.0,45.4421,45.4421,45.4335,45.4335,15770.0
2016-12-27 15:15:00,53.05,53.06,53.04,53.04,4624.0,45.4335,45.4421,45.425,45.425,4624.0
2016-12-27 15:20:00,53.04,53.05,53.04,53.05,2000.0,45.425,45.4335,45.425,45.4335,2000.0
2016-12-27 15:25:00,53.05,53.08,53.04,53.07,22896.0,45.4335,45.4592,45.425,45.4506,22896.0
2016-12-27 15:30:00,53.07,53.11,53.07,53.11,56629.0,45.4506,45.4849,45.4506,45.4849,56629.0
2016-12-27 15:35:00,53.1,53.1,53.08,53.09,22669.0,45.4763,45.4763,45.4592,45.4678,22669.0
2016-12-27 15:40:00,53.09,53.1,53.08,53.09,17194.0,45.4678,45.4763,45.4592,45.4678,17194.0
2016-12-27 15:45:00,53.09,53.11,53.09,53.09,27995.0,45.4678,45.4849,45.4678,45.4678,27995.0
2016-12-27 15:50:00,53.09,53.11,53.09,53.1,91320.0,45.4678,45.4849,45.4678,45.4763,91320.0
2016-12-27 15:55:00,53.1,53.1,53.05,53.07,65424.0,45.4763,45.4763,45.4335,45.4506,65424.0
2016-12-28 09:30:00,53.04,53.12,53.03,53.03,53072.0,45.425,45.4935,45.4164,45.4164,53072.0
2016-12-28 09:35:00,53.03,53.05,53.0,53.0,40531.0,45.4164,45.4335,45.3907,45.3907,40531.0
2016-12-28 09:40:00,53.0,53.01,52.98,53.0,34085.0,45.3907,45.3993,45.3736,45.3907,34085.0
2016-12-28 09:45:00,52.99,53.0,52.95,52.96,42429.0,45.3821,45.3907,45.3479,45.3564,42429.0
2016-12-28 09:50:00,52.97,52.99,52.96,52.99,75705.0,45.365,45.3821,45.3564,45.3821,75705.0
2016-12-28 09:55:00,52.98,52.99,52.95,52.95,33014.0,45.3736,45.3821,45.3479,45.3479,33014.0
2016-12-28 10:00:00,52.96,52.99,52.94,52.98,45077.0,45.3564,45.3821,45.3393,45.3736,45077.0
2016-12-28 10:05:00,52.98,52.99,52.96,52.96,72950.0,45.3736,45.3821,45.3564,45.3564,72950.0
2016-12-28 10:10:00,52.96,52.99,52.95,52.98,25664.0,45.3564,45.3821,45.3479,45.3736,25664.0
2016-12-28 10:15:00,52.98,52.99,52.96,52.96,31306.0,45.3736,45.3821,45.3564,45.3564,31306.0
2016-12-28 10:20:00,52.97,52.98,52.96,52.98,14142.0,45.365,45.3736,45.3564,45.3736,14142.0
2016-12-28 10:25:00,52.98,52.98,52.96,52.97,11981.0,45.3736,45.3736,45.3564,45.365,11981.0
2016-12-28 10:30:00,52.97,52.98,52.95,52.97,10937.0,45.365,45.3736,45.3479,45.365,10937.0
2016-12-28 10:35:00,52.97,52.98,52.95,52.96,9805.0,45.365,45.3736,45.3479,45.3564,9805.0
2016-12-28 10:40:00,52.96,52.98,52.96,52.96,5200.0,45.3564,45.3736,45.3564,45.3564,5200.0
2016-12-28 10:45:00,52.97,52.97,52.96,52.96,2106.0,45.365,45.365,45.3564,45.3564,2106.0
2016-12-28 10:50:00,52.97,52.97,52.95,52.95,12038.0,45.365,45.365,45.3479,45.3479,12038.0
2016-12-28 10:55:00,52.96,52.96,52.95,52.96,8525.0,45.3564,45.3564,45.3479,45.3564,8525.0
2016-12-28 11:00:00,52.95,52.96,52.94,52.95,3076.0,45.3479,45.3564,45.3393,45.3479,3076.0
2016-12-28 11:05:00,52.94,52.96,52.94,52.96,9092.0,45.3393,45.3564,45.3393,45.3564,9092.0
2016-12-28 11:10:00,52.96,52.98,52.96,52.97,14799.0,45.3564,45.3736,45.3564,45.365,14799.0
2016-12-28 11:15:00,52.96,52.98,52.96,52.97,4100.0,45.3564,45.3736,45.3564,45.365,4100.0
2016-12-28 11:20:00,52.98,52.99,52.98,52.98,10033.0,45.3736,45.3821,45.3736,45.3736,10033.0
2016-12-28 11:25:00,52.99,52.99,52.98,52.99,3500.0,45.3821,45.3821,45.3736,45.3821,3500.0
2016-12-28 11:30:00,52.99,53.01,52.99,53.01,14613.0,45.3821,45.3993,45.3821,45.3993,14613.0
2016-12-28 11:35:00,53.01,53.01,52.98,52.98,9826.0,45.3993,45.3993,45.3736,45.3736,9826.0
2016-12-28 11:40:00,52.98,52.99,52.98,52.98,2600.0,45.3736,45.3821,45.3736,45.3736,2600.0
2016-12-28 11:45:00,52.98,52.99,52.95,52.96,116700.0,45.3736,45.3821,45.3479,45.3564,116700.0
2016-12-28 11:50:00,52.96,52.99,52.96,52.99,4900.0,45.3564,45.3821,45.3564,45.3821,4900.0
2016-12-28 11:55:00,52.98,52.99,52.96,52.98,13177.0,45.3736,45.3821,45.3564,45.3736,13177.0
2016-12-28 12:00:00,52.97,52.97,52.94,52.94,13374.0,45.365,45.365,45.3393,45.3393,13374.0
2016-12-28 12:05:00,52.95,52.95,52.92,52.93,9400.0,45.3479,45.3479,45.3222,45.3307,9400.0
2016-12-28 12:10:00,52.92,52.93,52.9,52.91,21000.0,45.3222,45.3307,45.3051,45.3136,21000.0
2016-12-28 12:15:00,52.91,52.92,52.89,52.91,10852.0,45.3136,45.3222,45.2965,45.3136,10852.0
2016-12-28 12:20:00,52.91,52.91,52.88,52.88,8383.0,45.3136,45.3136,45.2879,45.2879,8383.0
2016-12-28 12:25:00,52.88,52.92,52.88,52.92,18291.0,45.2879,45.3222,45.2879,45.3222,18291.0
2016-12-28 12:30:00,52.9,52.91,52.9,52.91,32874.0,45.3051,45.3136,45.3051,45.3136,32874.0
2016-12-28 12:35:00,52.91,52.93,52.9,52.91,42222.0,45.3136,45.3307,45.3051,45.3136,42222.0
2016-12-28 12:40:00,52.91,52.93,52.9,52.91,81763.0,45.3136,45.3307,45.3051,45.3136,81763.0
2016-12-28 12:45:00,52.91,52.93,52.9,52.93,9700.0,45.3136,45.3307,45.3051,45.3307,9700.0
2016-12-28 12:50:00,52.92,52.93,52.92,52.93,10940.0,45.3222,45.3307,45.3222,45.3307,10940.0
2016-12-28 12:55:00,52.93,52.96,52.92,52.95,15105.0,45.3307,45.3564,45.3222,45.3479,15105.0
2016-12-28 13:00:00,52.95,52.96,52.93,52.96,20504.0,45.3479,45.3564,45.3307,45.3564,20504.0
2016-12-28 13:05:00,52.96,53.0,52.94,52.99,73447.0,45.3564,45.3907,45.3393,45.3821,73447.0
2016-12-28 13:10:00,52.99,53.0,52.97,52.98,11759.0,45.3821,45.3907,45.365,45.3736,11759.0
2016-12-28 13:15:00,52.97,52.99,52.97,52.98,31314.0,45.365,45.3821,45.365,45.3736,31314.0
2016-12-28 13:20:00,52.98,52.98,52.97,52.98,6390.0,45.3736,45.3736,45.365,45.3736,6390.0
2016-12-28 13:25:00,52.97,52.98,52.97,52.97,3824.0,45.365,45.3736,45.365,45.365,3824.0
2016-12-28 13:30:00,52.97,52.98,52.95,52.95,11281.0,45.365,45.3736,45.3479,45.3479,11281.0
2016-12-28 13:35:00,52.95,52.96,52.95,52.96,5738.0,45.3479,45.3564,45.3479,45.3564,5738.0
2016-12-28 13:40:00,52.96,52.96,52.95,52.96,10569.0,45.3564,45.3564,45.3479,45.3564,10569.0
2016-12-28 13:45:00,52.96,52.96,52.95,52.95,2755.0,45.3564,45.3564,45.3479,45.3479,2755.0
2016-12-28 13:50:00,52.96,52.96,52.95,52.95,14813.0,45.3564,45.3564,45.3479,45.3479,14813.0
2016-12-28 13:55:00,52.95,52.96,52.94,52.96,9485.0,45.3479,45.3564,45.3393,45.3564,9485.0
2016-12-28 14:00:00,52.96,52.96,52.95,52.96,6095.0,45.3564,45.3564,45.3479,45.3564,6095.0
2016-12-28 14:05:00,52.96,52.98,52.96,52.98,15689.0,45.3564,45.3736,45.3564,45.3736,15689.0
2016-12-28 14:10:00,52.98,52.98,52.94,52.95,43527.0,45.3736,45.3736,45.3393,45.3479,43527.0
2016-12-28 14:15:00,52.95,52.95,52.93,52.94,5935.0,45.3479,45.3479,45.3307,45.3393,5935.0
2016-12-28 14:20:00,52.93,52.93,52.89,52.9,15919.0,45.3307,45.3307,45.2965,45.3051,15919.0
2016-12-28 14:25:00,52.9,52.91,52.89,52.9,10042.0,45.3051,45.3136,45.2965,45.3051,10042.0
2016-12-28 14:30:00,52.9,52.92,52.9,52.92,13422.0,45.3051,45.3222,45.3051,45.3222,13422.0
2016-12-28 14:35:00,52.91,52.93,52.91,52.93,7639.0,45.3136,45.3307,45.3136,45.3307,7639.0
2016-12-28 14:40:00,52.93,52.94,52.93,52.94,8138.0,45.3307,45.3393,45.3307,45.3393,8138.0
2016-12-28 14:45:00,52.94,52.94,52.93,52.94,6148.0,45.3393,45.3393,45.3307,45.3393,6148.0
2016-12-28 14:50:00,52.94,52.94,52.93,52.93,4431.0,45.3393,45.3393,45.3307,45.3307,4431.0
2016-12-28 14:55:00,52.94,52.94,52.93,52.94,14019.0,45.3393,45.3393,45.3307,45.3393,14019.0
2016-12-28 15:00:00,52.94,52.97,52.93,52.97,11350.0,45.3393,45.365,45.3307,45.365,11350.0
2016-12-28 15:05:00,52.96,52.97,52.93,52.94,14751.0,45.3564,45.365,45.3307,45.3393,14751.0
2016-12-28 15:10:00,52.94,52.95,52.93,52.94,9555.0,45.3393,45.3479,45.3307,45.3393,9555.0
2016-12-28 15:15:00,52.94,52.94,52.93,52.94,8316.0,45.3393,45.3393,45.3307,45.3393,8316.0
2016-12-28 15:20:00,52.94,52.97,52.94,52.97,19589.0,45.3393,45.365,45.3393,45.365,19589.0
2016-12-28 15:25:00,52.96,52.97,52.96,52.97,8700.0,45.3564,45.365,45.3564,45.365,8700.0
2016-12-28 15:30:00,52.97,52.97,52.94,52.97,18985.0,45.365,45.365,45.3393,45.365,18985.0
2016-12-28 15:35:00,52.96,52.97,52.95,52.95,14338.0,45.3564,45.365,45.3479,45.3479,14338.0
2016-12-28 15:40:00,52.95,52.95,52.88,52.9,28249.0,45.3479,45.3479,45.2879,45.3051,28249.0
2016-12-28 15:45:00,52.91,52.98,52.91,52.96,35533.0,45.3136,45.3736,45.3136,45.3564,35533.0
2016-12-28 15:50:00,52.95,53.0,52.95,53.0,45257.0,45.3479,45.3907,45.3479,45.3907,45257.0
2016-12-28 15:55:00,53.0,53.02,52.97,53.0,91324.0,45.3907,45.4078,45.365,45.3907,91324.0
2016-12-29 09:30:00,53.22,53.23,53.03,53.23,35382.0,45.5791,45.5877,45.4164,45.5877,35382.0
2016-12-29 09:35:00,53.23,53.25,53.2,53.25,43321.0,45.5877,45.6048,45.562,45.6048,43321.0
2016-12-29 09:40:00,53.25,53.26,53.22,53.22,14934.0,45.6048,45.6134,45.5791,45.5791,14934.0
2016-12-29 09:45:00,53.22,53.22,53.19,53.19,11143.0,45.5791,45.5791,45.5534,45.5534,11143.0
2016-12-29 09:50:00,53.19,53.21,53.18,53.2,8720.0,45.5534,45.5705,45.5449,45.562,8720.0
2016-12-29 09:55:00,53.2,53.24,53.19,53.24,22522.0,45.562,45.5962,45.5534,45.5962,22522.0
2016-12-29 10:00:00,53.24,53.29,53.23,53.27,60292.0,45.5962,45.6391,45.5877,45.6219,60292.0
2016-12-29 10:05:00,53.27,53.28,53.26,53.27,10417.0,45.6219,45.6305,45.6134,45.6219,10417.0
2016-12-29 10:10:00,53.27,53.27,53.25,53.26,31968.0,45.6219,45.6219,45.6048,45.6134,31968.0
2016-12-29 10:15:00,53.26,53.29,53.25,53.28,32573.0,45.6134,45.6391,45.6048,45.6305,32573.0
2016-12-29 10:20:00,53.28,53.28,53.27,53.27,27231.0,45.6305,45.6305,45.6219,45.6219,27231.0
2016-12-29 10:25:00,53.28,53.3,53.26,53.27,122314.0,45.6305,45.6476,45.6134,45.6219,122314.0
2016-12-29 10:30:00,53.27,53.28,53.26,53.28,13541.0,45.6219,45.6305,45.6134,45.6305,13541.0
2016-12-29 10:35:00,53.27,53.28,53.26,53.26,20829.0,45.6219,45.6305,45.6134,45.6134,20829.0
2016-12-29 10:40:00,53.27,53.27,53.25,53.26,25153.0,45.6219,45.6219,45.6048,45.6134,25153.0
2016-12-29 10:45:00,53.26,53.26,53.25,53.26,17693.0,45.6134,45.6134,45.6048,45.6134,17693.0
2016-12-29 10:50:00,53.26,53.27,53.25,53.27,19252.0,45.6134,45.6219,45.6048,45.6219,19252.0
2016-12-29 10:55:00,53.27,53.29,53.26,53.29,33672.0,45.6219,45.6391,45.6134,45.6391,33672.0
2016-12-29 11:00:00,53.29,53.34,53.28,53.31,62375.0,45.6391,45.6819,45.6305,45.6562,62375.0
2016-12-29 11:05:00,53.3,53.33,53.29,53.32,49707.0,45.6476,45.6733,45.6391,45.6648,49707.0
2016-12-29 11:10:00,53.32,53.35,53.3,53.34,20983.0,45.6648,45.6904,45.6476,45.6819,20983.0
2016-12-29 11:15:00,53.34,53.36,53.31,53.36,71832.0,45.6819,45.699,45.6562,45.699,71832.0
2016-12-29 11:20:00,53.36,53.37,53.35,53.36,31361.0,45.699,45.7076,45.6904,45.699,31361.0
2016-12-29 11:25:00,53.37,53.39,53.36,53.39,30566.0,45.7076,45.7247,45.699,45.7247,30566.0
2016-12-29 11:30:00,53.39,53.41,53.38,53.41,10169.0,45.7247,45.7418,45.7161,45.7418,10169.0
2016-12-29 11:35:00,53.41,53.43,53.4,53.43,45679.0,45.7418,45.759,45.7333,45.759,45679.0
2016-12-29 11:40:00,53.43,53.43,53.41,53.43,10634.0,45.759,45.759,45.7418,45.759,10634.0
2016-12-29 11:45:00,53.43,53.44,53.42,53.43,23899.0,45.759,45.7675,45.7504,45.759,23899.0
2016-12-29 11:50:00,53.43,53.44,53.42,53.44,13066.0,45.759,45.7675,45.7504,45.7675,13066.0
2016-12-29 11:55:00,53.44,53.44,53.42,53.43,9296.0,45.7675,45.7675,45.7504,45.759,9296.0
2016-12-29 12:00:00,53.43,53.43,53.42,53.43,12001.0,45.759,45.759,45.7504,45.759,12001.0
2016-12-29 12:05:00,53.43,53.43,53.42,53.42,13684.0,45.759,45.759,45.7504,45.7504,13684.0
2016-12-29 12:10:00,53.42,53.42,53.4,53.41,3874.0,45.7504,45.7504,45.7333,45.7418,3874.0
2016-12-29 12:15:00,53.41,53.41,53.39,53.41,18963.0,45.7418,45.7418,45.7247,45.7418,18963.0
2016-12-29 12:20:00,53.41,53.44,53.4,53.43,17521.0,45.7418,45.7675,45.7333,45.759,17521.0
2016-12-29 12:25:00,53.44,53.48,53.43,53.47,10177.0,45.7675,45.8018,45.759,45.7932,10177.0
2016-12-29 12:30:00,53.47,53.47,53.46,53.47,6093.0,45.7932,45.7932,45.7847,45.7932,6093.0
2016-12-29 12:35:00,53.47,53.47,53.44,53.45,6653.0,45.7932,45.7932,45.7675,45.7761,6653.0
2016-12-29 12:40:00,53.45,53.47,53.44,53.47,14781.0,45.7761,45.7932,45.7675,45.7932,14781.0
2016-12-29 12:45:00,53.47,53.47,53.45,53.46,19583.0,45.7932,45.7932,45.7761,45.7847,19583.0
2016-12-29 12:50:00,53.46,53.46,53.45,53.46,7255.0,45.7847,45.7847,45.7761,45.7847,7255.0
2016-12-29 12:55:00,53.46,53.47,53.45,53.46,8488.0,45.7847,45.7932,45.7761,45.7847,8488.0
2016-12-29 13:00:00,53.46,53.46,53.43,53.46,33597.0,45.7847,45.7847,45.759,45.7847,33597.0
2016-12-29 13:05:00,53.46,53.48,53.46,53.46,18174.0,45.7847,45.8018,45.7847,45.7847,18174.0
2016-12-29 13:10:00,53.46,53.46,53.45,53.46,15932.0,45.7847,45.7847,45.7761,45.7847,15932.0
2016-12-29 13:15:00,53.46,53.49,53.45,53.49,77359.0,45.7847,45.8103,45.7761,45.8103,77359.0
2016-12-29 13:20:00,53.49,53.51,53.48,53.48,23342.0,45.8103,45.8275,45.8018,45.8018,23342.0
2016-12-29 13:25:00,53.49,53.49,53.47,53.48,2366.0,45.8103,45.8103,45.7932,45.8018,2366.0
2016-12-29 13:30:00,53.48,53.49,53.46,53.49,18619.0,45.8018,45.8103,45.7847,45.8103,18619.0
2016-12-29 13:35:00,53.5,53.53,53.49,53.53,8611.0,45.8189,45.8446,45.8103,45.8446,8611.0
2016-12-29 13:40:00,53.53,53.53,53.51,53.52,20312.0,45.8446,45.8446,45.8275,45.836,20312.0
2016-12-29 13:45:00,53.52,53.52,53.51,53.52,11252.0,45.836,45.836,45.8275,45.836,11252.0
2016-12-29 13:50:00,53.52,53.52,53.51,53.52,7664.0,45.836,45.836,45.8275,45.836,7664.0
2016-12-29 13:55:00,53.52,53.53,53.51,53.53,22406.0,45.836,45.8446,45.8275,45.8446,22406.0
2016-12-29 14:00:00,53.53,53.55,53.53,53.55,28017.0,45.8446,45.8617,45.8446,45.8617,28017.0
2016-12-29 14:05:00,53.55,53.56,53.54,53.54,64737.0,45.8617,45.8703,45.8532,45.8532,64737.0
2016-12-29 14:10:00,53.54,53.54,53.53,53.54,1333.0,45.8532,45.8532,45.8446,45.8532,1333.0
2016-12-29 14:15:00,53.54,53.55,53.53,53.55,10083.0,45.8532,45.8617,45.8446,45.8617,10083.0
2016-12-29 14:20:00,53.55,53.55,53.54,53.55,8136.0,45.8617,45.8617,45.8532,45.8617,8136.0
2016-12-29 14:25:00,53.55,53.55,53.54,53.55,16315.0,45.8617,45.8617,45.8532,45.8617,16315.0
2016-12-29 14:30:00,53.54,53.55,53.52,53.53,28166.0,45.8532,45.8617,45.836,45.8446,28166.0
2016-12-29 14:35:00,53.53,53.53,53.52,53.53,58866.0,45.8446,45.8446,45.836,45.8446,58866.0
2016-12-29 14:40:00,53.53,53.53,53.51,53.53,28375.0,45.8446,45.8446,45.8275,45.8446,28375.0
2016-12-29 14:45:00,53.53,53.54,53.52,53.54,4332.0,45.8446,45.8532,45.836,45.8532,4332.0
2016-12-29 14:50:00,53.54,53.54,53.53,53.54,8591.0,45.8532,45.8532,45.8446,45.8532,8591.0
2016-12-29 14:55:00,53.54,53.54,53.53,53.54,3246.0,45.8532,45.8532,45.8446,45.8532,3246.0
2016-12-29 15:00:00,53.54,53.54,53.52,53.53,12353.0,45.8532,45.8532,45.836,45.8446,12353.0
2016-12-29 15:05:00,53.53,53.53,53.49,53.49,5935.0,45.8446,45.8446,45.8103,45.8103,5935.0
2016-12-29 15:10:00,53.5,53.5,53.49,53.5,5768.0,45.8189,45.8189,45.8103,45.8189,5768.0
2016-12-29 15:15:00,53.5,53.51,53.49,53.51,21735.0,45.8189,45.8275,45.8103,45.8275,21735.0
2016-12-29 15:20:00,53.51,53.52,53.5,53.51,7832.0,45.8275,45.836,45.8189,45.8275,7832.0
2016-12-29 15:25:00,53.52,53.52,53.5,53.51,17163.0,45.836,45.836,45.8189,45.8275,17163.0
2016-12-29 15:30:00,53.51,53.52,53.5,53.52,8637.0,45.8275,45.836,45.8189,45.836,8637.0
2016-12-29 15:35:00,53.52,53.52,53.51,53.52,18813.0,45.836,45.836,45.8275,45.836,18813.0
2016-12-29 15:40:00,53.52,53.52,53.5,53.51,19621.0,45.836,45.836,45.8189,45.8275,19621.0
2016-12-29 15:45:00,53.51,53.52,53.5,53.52,38582.0,45.8275,45.836,45.8189,45.836,38582.0
2016-12-29 15:50:00,53.52,53.54,53.51,53.53,54120.0,45.836,45.8532,45.8275,45.8446,54120.0
2016-12-29 15:55:00,53.52,53.56,53.52,53.53,162840.0,45.836,45.8703,45.836,45.8446,162840.0
2016-12-30 09:30:00,53.71,53.71,53.62,53.62,13002.0,45.9988,45.9988,45.9217,45.9217,13002.0
2016-12-30 09:35:00,53.62,53.64,53.59,53.6,33100.0,45.9217,45.9388,45.896,45.9046,33100.0
2016-12-30 09:40:00,53.6,53.65,53.58,53.64,27846.0,45.9046,45.9474,45.8874,45.9388,27846.0
2016-12-30 09:45:00,53.64,53.66,53.59,53.63,17977.0,45.9388,45.9559,45.896,45.9302,17977.0
2016-12-30 09:50:00,53.63,53.64,53.6,53.61,35095.0,45.9302,45.9388,45.9046,45.9131,35095.0
2016-12-30 09:55:00,53.61,53.61,53.56,53.58,31228.0,45.9131,45.9131,45.8703,45.8874,31228.0
2016-12-30 10:00:00,53.58,53.58,53.54,53.55,39882.0,45.8874,45.8874,45.8532,45.8617,39882.0
2016-12-30 10:05:00,53.55,53.59,53.55,53.59,25302.0,45.8617,45.896,45.8617,45.896,25302.0
2016-12-30 10:10:00,53.58,53.61,53.57,53.57,20351.0,45.8874,45.9131,45.8789,45.8789,20351.0
2016-12-30 10:15:00,53.58,53.6,53.56,53.56,34349.0,45.8874,45.9046,45.8703,45.8703,34349.0
2016-12-30 10:20:00,53.56,53.56,53.52,53.53,23741.0,45.8703,45.8703,45.836,45.8446,23741.0
2016-12-30 10:25:00,53.53,53.54,53.52,53.54,8016.0,45.8446,45.8532,45.836,45.8532,8016.0
2016-12-30 10:30:00,53.54,53.57,53.54,53.56,16797.0,45.8532,45.8789,45.8532,45.8703,16797.0
2016-12-30 10:35:00,53.57,53.57,53.52,53.57,46966.0,45.8789,45.8789,45.836,45.8789,46966.0
2016-12-30 10:40:00,53.58,53.61,53.58,53.59,14174.0,45.8874,45.9131,45.8874,45.896,14174.0
2016-12-30 10:45:00,53.6,53.63,53.6,53.62,18823.0,45.9046,45.9302,45.9046,45.9217,18823.0
2016-12-30 10:50:00,53.62,53.64,53.62,53.64,26179.0,45.9217,45.9388,45.9217,45.9388,26179.0
2016-12-30 10:55:00,53.64,53.67,53.64,53.67,33041.0,45.9388,45.9645,45.9388,45.9645,33041.0
2016-12-30 11:00:00,53.67,53.67,53.65,53.66,18306.0,45.9645,45.9645,45.9474,45.9559,18306.0
2016-12-30 11:05:00,53.66,53.66,53.59,53.61,43633.0,45.9559,45.9559,45.896,45.9131,43633.0
2016-12-30 11:10:00,53.61,53.62,53.59,53.6,14079.0,45.9131,45.9217,45.896,45.9046,14079.0
2016-12-30 11:15:00,53.6,53.61,53.57,53.57,12133.0,45.9046,45.9131,45.8789,45.8789,12133.0
2016-12-30 11:20:00,53.57,53.6,53.57,53.6,21204.0,45.8789,45.9046,45.8789,45.9046,21204.0
2016-12-30 11:25:00,53.6,53.66,53.59,53.59,70033.0,45.9046,45.9559,45.896,45.896,70033.0
2016-12-30 11:30:00,53.58,53.62,53.56,53.62,39912.0,45.8874,45.9217,45.8703,45.9217,39912.0
2016-12-30 11:35:00,53.63,53.63,53.6,53.61,25400.0,45.9302,45.9302,45.9046,45.9131,25400.0
2016-12-30 11:40:00,53.61,53.67,53.61,53.66,28900.0,45.9131,45.9645,45.9131,45.9559,28900.0
2016-12-30 11:45:00,53.66,53.67,53.65,53.65,8798.0,45.9559,45.9645,45.9474,45.9474,8798.0
2016-12-30 11:50:00,53.65,53.67,53.65,53.66,23100.0,45.9474,45.9645,45.9474,45.9559,23100.0
2016-12-30 11:55:00,53.66,53.67,53.63,53.64,24233.0,45.9559,45.9645,45.9302,45.9388,24233.0
2016-12-30 12:00:00,53.64,53.64,53.54,53.58,39119.0,45.9388,45.9388,45.8532,45.8874,39119.0
2016-12-30 12:05:00,53.58,53.58,53.57,53.58,14167.0,45.8874,45.8874,45.8789,45.8874,14167.0
2016-12-30 12:10:00,53.57,53.59,53.56,53.56,12800.0,45.8789,45.896,45.8703,45.8703,12800.0
2016-12-30 12:15:00,53.56,53.56,53.47,53.47,21512.0,45.8703,45.8703,45.7932,45.7932,21512.0
2016-12-30 12:20:00,53.47,53.49,53.47,53.48,18034.0,45.7932,45.8103,45.7932,45.8018,18034.0
2016-12-30 12:25:00,53.48,53.48,53.44,53.48,24567.0,45.8018,45.8018,45.7675,45.8018,24567.0
2016-12-30 12:30:00,53.48,53.48,53.46,53.48,7734.0,45.8018,45.8018,45.7847,45.8018,7734.0
2016-12-30 12:35:00,53.47,53.47,53.41,53.41,5200.0,45.7932,45.7932,45.7418,45.7418,5200.0
2016-12-30 12:40:00,53.41,53.41,53.37,53.38,15989.0,45.7418,45.7418,45.7076,45.7161,15989.0
2016-12-30 12:45:00,53.37,53.38,53.34,53.35,11908.0,45.7076,45.7161,45.6819,45.6904,11908.0
2016-12-30 12:50:00,53.34,53.34,53.31,53.31,23190.0,45.6819,45.6819,45.6562,45.6562,23190.0
2016-12-30 12:55:00,53.31,53.34,53.3,53.34,17620.0,45.6562,45.6819,45.6476,45.6819,17620.0
2016-12-30 13:00:00,53.33,53.34,53.32,53.33,10226.0,45.6733,45.6819,45.6648,45.6733,10226.0
2016-12-30 13:05:00,53.33,53.33,53.32,53.33,10198.0,45.6733,45.6733,45.6648,45.6733,10198.0
2016-12-30 13:10:00,53.33,53.34,53.32,53.34,14665.0,45.6733,45.6819,45.6648,45.6819,14665.0
2016-12-30 13:15:00,53.34,53.36,53.33,53.36,13146.0,45.6819,45.699,45.6733,45.699,13146.0
2016-12-30 13:20:00,53.36,53.41,53.35,53.4,15514.0,45.699,45.7418,45.6904,45.7333,15514.0
2016-12-30 13:25:00,53.39,53.39,53.36,53.36,12790.0,45.7247,45.7247,45.699,45.699,12790.0
2016-12-30 13:30:00,53.37,53.39,53.37,53.39,2699.0,45.7076,45.7247,45.7076,45.7247,2699.0
2016-12-30 13:35:00,53.4,53.42,53.4,53.41,8520.0,45.7333,45.7504,45.7333,45.7418,8520.0
2016-12-30 13:40:00,53.41,53.41,53.39,53.39,4237.0,45.7418,45.7418,45.7247,45.7247,4237.0
2016-12-30 13:45:00,53.39,53.39,53.37,53.37,2410.0,45.7247,45.7247,45.7076,45.7076,2410.0
2016-12-30 13:50:00,53.37,53.37,53.35,53.36,14210.0,45.7076,45.7076,45.6904,45.699,14210.0
2016-12-30 13:55:00,53.37,53.37,53.36,53.37,4155.0,45.7076,45.7076,45.699,45.7076,4155.0
2016-12-30 14:00:00,53.37,53.38,53.37,53.37,3462.0,45.7076,45.7161,45.7076,45.7076,3462.0
2016-12-30 14:05:00,53.36,53.38,53.35,53.35,4213.0,45.699,45.7161,45.6904,45.6904,4213.0
2016-12-30 14:10:00,53.36,53.37,53.31,53.33,20899.0,45.699,45.7076,45.6562,45.6733,20899.0
2016-12-30 14:15:00,53.33,53.35,53.33,53.35,4316.0,45.6733,45.6904,45.6733,45.6904,4316.0
2016-12-30 14:20:00,53.34,53.34,53.33,53.33,400.0,45.6819,45.6819,45.6733,45.6733,400.0
2016-12-30 14:25:00,53.32,53.33,53.32,53.32,8812.0,45.6648,45.6733,45.6648,45.6648,8812.0
2016-12-30 14:30:00,53.32,53.34,53.31,53.33,17761.0,45.6648,45.6819,45.6562,45.6733,17761.0
2016-12-30 14:35:00,53.33,53.33,53.31,53.32,5139.0,45.6733,45.6733,45.6562,45.6648,5139.0
2016-12-30 14:40:00,53.31,53.31,53.29,53.3,6986.0,45.6562,45.6562,45.6391,45.6476,6986.0
2016-12-30 14:45:00,53.3,53.3,53.26,53.26,12163.0,45.6476,45.6476,45.6134,45.6134,12163.0
2016-12-30 14:50:00,53.25,53.25,53.2,53.2,15888.0,45.6048,45.6048,45.562,45.562,15888.0
2016-12-30 14:55:00,53.2,53.25,53.19,53.24,19694.0,45.562,45.6048,45.5534,45.5962,19694.0
2016-12-30 15:00:00,53.24,53.24,53.2,53.24,38827.0,45.5962,45.5962,45.562,45.5962,38827.0
2016-12-30 15:05:00,53.25,53.26,53.22,53.23,6791.0,45.6048,45.6134,45.5791,45.5877,6791.0
2016-12-30 15:10:00,53.23,53.26,53.21,53.26,13390.0,45.5877,45.6134,45.5705,45.6134,13390.0
2016-12-30 15:15:00,53.27,53.3,53.27,53.29,21583.0,45.6219,45.6476,45.6219,45.6391,21583.0
2016-12-30 15:20:00,53.29,53.31,53.28,53.28,29171.0,45.6391,45.6562,45.6305,45.6305,29171.0
2016-12-30 15:25:00,53.29,53.32,53.28,53.32,26529.0,45.6391,45.6648,45.6305,45.6648,26529.0
2016-12-30 15:30:00,53.32,53.33,53.28,53.29,20493.0,45.6648,45.6733,45.6305,45.6391,20493.0
2016-12-30 15:35:00,53.29,53.29,53.28,53.29,17936.0,45.6391,45.6391,45.6305,45.6391,17936.0
2016-12-30 15:40:00,53.29,53.3,53.25,53.26,13611.0,45.6391,45.6476,45.6048,45.6134,13611.0
2016-12-30 15:45:00,53.26,53.26,53.23,53.24,16506.0,45.6134,45.6134,45.5877,45.5962,16506.0
2016-12-30 15:50:00,53.23,53.23,53.15,53.15,56393.0,45.5877,45.5877,45.5192,45.5192,56393.0
2016-12-30 15:55:00,53.16,53.25,53.1,53.24,229840.0,45.5277,45.6048,45.4763,45.5962,229840.0
2017-01-03 09:30:00,53.96,53.97,53.83,53.97,94980.0,46.2129,46.2214,46.1015,46.2214,94980.0
2017-01-03 09:35:00,53.97,53.98,53.94,53.95,135102.0,46.2214,46.23,46.1957,46.2043,135102.0
2017-01-03 09:40:00,53.94,53.97,53.92,53.96,80511.0,46.1957,46.2214,46.1786,46.2129,80511.0
2017-01-03 09:45:00,53.98,54.01,53.98,54.01,109195.0,46.23,46.2557,46.23,46.2557,109195.0
2017-01-03 09:50:00,54.0,54.03,54.0,54.02,30469.0,46.2471,46.2728,46.2471,46.2643,30469.0
2017-01-03 09:55:00,54.02,54.03,54.01,54.03,46605.0,46.2643,46.2728,46.2557,46.2728,46605.0
2017-01-03 10:00:00,54.02,54.02,53.97,53.99,240349.0,46.2643,46.2643,46.2214,46.2386,240349.0
2017-01-03 10:05:00,53.98,54.04,53.97,54.02,64975.0,46.23,46.2814,46.2214,46.2643,64975.0
2017-01-03 10:10:00,54.02,54.02,53.94,53.95,60258.0,46.2643,46.2643,46.1957,46.2043,60258.0
2017-01-03 10:15:00,53.95,53.97,53.93,53.97,37131.0,46.2043,46.2214,46.1872,46.2214,37131.0
2017-01-03 10:20:00,53.97,53.98,53.95,53.95,64246.0,46.2214,46.23,46.2043,46.2043,64246.0
2017-01-03 10:25:00,53.95,53.96,53.93,53.95,68150.0,46.2043,46.2129,46.1872,46.2043,68150.0
2017-01-03 10:30:00,53.95,53.96,53.93,53.95,35868.0,46.2043,46.2129,46.1872,46.2043,35868.0
2017-01-03 10:35:00,53.94,53.95,53.92,53.93,58468.0,46.1957,46.2043,46.1786,46.1872,58468.0
2017-01-03 10:40:00,53.93,53.93,53.88,53.88,76256.0,46.1872,46.1872,46.1444,46.1444,76256.0
2017-01-03 10:45:00,53.88,53.92,53.87,53.89,25378.0,46.1444,46.1786,46.1358,46.1529,25378.0
2017-01-03 10:50:00,53.89,53.92,53.89,53.92,11290.0,46.1529,46.1786,46.1529,46.1786,11290.0
2017-01-03 10:55:00,53.92,53.92,53.85,53.88,31711.0,46.1786,46.1786,46.1187,46.1444,31711.0
2017-01-03 11:00:00,53.87,53.87,53.83,53.84,26997.0,46.1358,46.1358,46.1015,46.1101,26997.0
2017-01-03 11:05:00,53.84,53.88,53.83,53.88,26183.0,46.1101,46.1444,46.1015,46.1444,26183.0
2017-01-03 11:10:00,53.89,53.89,53.86,53.86,13148.0,46.1529,46.1529,46.1272,46.1272,13148.0
2017-01-03 11:15:00,53.87,53.87,53.83,53.83,16238.0,46.1358,46.1358,46.1015,46.1015,16238.0
2017-01-03 11:20:00,53.84,53.89,53.84,53.89,11228.0,46.1101,46.1529,46.1101,46.1529,11228.0
2017-01-03 11:25:00,53.89,53.89,53.82,53.82,31305.0,46.1529,46.1529,46.093,46.093,31305.0
2017-01-03 11:30:00,53.83,53.89,53.83,53.88,13308.0,46.1015,46.1529,46.1015,46.1444,13308.0
2017-01-03 11:35:00,53.88,53.88,53.82,53.83,44464.0,46.1444,46.1444,46.093,46.1015,44464.0
2017-01-03 11:40:00,53.84,53.84,53.81,53.83,54017.0,46.1101,46.1101,46.0844,46.1015,54017.0
2017-01-03 11:45:00,53.84,53.91,53.84,53.9,11501.0,46.1101,46.17,46.1101,46.1615,11501.0
2017-01-03 11:50:00,53.9,53.92,53.9,53.92,6952.0,46.1615,46.1786,46.1615,46.1786,6952.0
2017-01-03 11:55:00,53.93,53.93,53.89,53.92,27894.0,46.1872,46.1872,46.1529,46.1786,27894.0
2017-01-03 12:00:00,53.93,53.94,53.89,53.9,20093.0,46.1872,46.1957,46.1529,46.1615,20093.0
2017-01-03 12:05:00,53.91,53.91,53.86,53.86,13324.0,46.17,46.17,46.1272,46.1272,13324.0
2017-01-03 12:10:00,53.86,53.89,53.86,53.87,20571.0,46.1272,46.1529,46.1272,46.1358,20571.0
2017-01-03 12:15:00,53.86,53.88,53.86,53.86,9929.0,46.1272,46.1444,46.1272,46.1272,9929.0
2017-01-03 12:20:00,53.85,53.86,53.84,53.85,10897.0,46.1187,46.1272,46.1101,46.1187,10897.0
2017-01-03 12:25:00,53.85,53.86,53.84,53.84,34236.0,46.1187,46.1272,46.1101,46.1101,34236.0
2017-01-03 12:30:00,53.85,53.87,53.84,53.87,3712.0,46.1187,46.1358,46.1101,46.1358,3712.0
2017-01-03 12:35:00,53.87,53.87,53.8,53.8,18674.0,46.1358,46.1358,46.0758,46.0758,18674.0
2017-01-03 12:40:00,53.8,53.81,53.8,53.8,6261.0,46.0758,46.0844,46.0758,46.0758,6261.0
2017-01-03 12:45:00,53.81,53.84,53.8,53.84,9206.0,46.0844,46.1101,46.0758,46.1101,9206.0
2017-01-03 12:50:00,53.84,53.84,53.83,53.84,4656.0,46.1101,46.1101,46.1015,46.1101,4656.0
2017-01-03 12:55:00,53.84,53.87,53.83,53.86,3782.0,46.1101,46.1358,46.1015,46.1272,3782.0
2017-01-03 13:00:00,53.87,53.89,53.86,53.86,31655.0,46.1358,46.1529,46.1272,46.1272,31655.0
2017-01-03 13:05:00,53.86,53.87,53.84,53.84,8365.0,46.1272,46.1358,46.1101,46.1101,8365.0
2017-01-03 13:10:00,53.85,53.86,53.84,53.86,4903.0,46.1187,46.1272,46.1101,46.1272,4903.0
2017-01-03 13:15:00,53.86,53.87,53.85,53.85,25618.0,46.1272,46.1358,46.1187,46.1187,25618.0
2017-01-03 13:20:00,53.85,53.86,53.84,53.85,29400.0,46.1187,46.1272,46.1101,46.1187,29400.0
2017-01-03 13:25:00,53.86,53.89,53.86,53.88,8071.0,46.1272,46.1529,46.1272,46.1444,8071.0
2017-01-03 13:30:00,53.88,53.9,53.88,53.88,4594.0,46.1444,46.1615,46.1444,46.1444,4594.0
2017-01-03 13:35:00,53.88,53.89,53.86,53.88,3358.0,46.1444,46.1529,46.1272,46.1444,3358.0
2017-01-03 13:40:00,53.89,53.89,53.85,53.88,7553.0,46.1529,46.1529,46.1187,46.1444,7553.0
2017-01-03 13:45:00,53.87,53.89,53.86,53.87,8483.0,46.1358,46.1529,46.1272,46.1358,8483.0
2017-01-03 13:50:00,53.88,53.89,53.88,53.89,1406.0,46.1444,46.1529,46.1444,46.1529,1406.0
2017-01-03 13:55:00,53.89,53.89,53.87,53.89,10833.0,46.1529,46.1529,46.1358,46.1529,10833.0
2017-01-03 14:00:00,53.89,53.91,53.89,53.9,13673.0,46.1529,46.17,46.1529,46.1615,13673.0
2017-01-03 14:05:00,53.9,53.91,53.9,53.91,2010.0,46.1615,46.17,46.1615,46.17,2010.0
2017-01-03 14:10:00,53.91,53.92,53.9,53.92,12623.0,46.17,46.1786,46.1615,46.1786,12623.0
2017-01-03 14:15:00,53.92,53.93,53.92,53.93,8559.0,46.1786,46.1872,46.1786,46.1872,8559.0
2017-01-03 14:20:00,53.93,53.95,53.92,53.95,6410.0,46.1872,46.2043,46.1786,46.2043,6410.0
2017-01-03 14:25:00,53.95,53.96,53.93,53.93,33279.0,46.2043,46.2129,46.1872,46.1872,33279.0
2017-01-03 14:30:00,53.94,53.95,53.93,53.94,2003.0,46.1957,46.2043,46.1872,46.1957,2003.0
2017-01-03 14:35:00,53.95,53.96,53.94,53.95,15359.0,46.2043,46.2129,46.1957,46.2043,15359.0
2017-01-03 14:40:00,53.96,53.98,53.95,53.98,16308.0,46.2129,46.23,46.2043,46.23,16308.0
2017-01-03 14:45:00,53.98,53.98,53.96,53.96,14330.0,46.23,46.23,46.2129,46.2129,14330.0
2017-01-03 14:50:00,53.96,53.98,53.96,53.98,6914.0,46.2129,46.23,46.2129,46.23,6914.0
2017-01-03 14:55:00,53.98,53.98,53.97,53.97,27739.0,46.23,46.23,46.2214,46.2214,27739.0
2017-01-03 15:00:00,53.97,53.99,53.97,53.99,15519.0,46.2214,46.2386,46.2214,46.2386,15519.0
2017-01-03 15:05:00,53.99,53.99,53.97,53.97,24591.0,46.2386,46.2386,46.2214,46.2214,24591.0
2017-01-03 15:10:00,53.97,53.99,53.97,53.99,37740.0,46.2214,46.2386,46.2214,46.2386,37740.0
2017-01-03 15:15:00,53.99,53.99,53.95,53.95,34684.0,46.2386,46.2386,46.2043,46.2043,34684.0
2017-01-03 15:20:00,53.96,53.96,53.91,53.94,47558.0,46.2129,46.2129,46.17,46.1957,47558.0
2017-01-03 15:25:00,53.94,53.95,53.91,53.93,35812.0,46.1957,46.2043,46.17,46.1872,35812.0
2017-01-03 15:30:00,53.93,53.93,53.9,53.93,25306.0,46.1872,46.1872,46.1615,46.1872,25306.0
2017-01-03 15:35:00,53.93,53.99,53.93,53.99,20896.0,46.1872,46.2386,46.1872,46.2386,20896.0
2017-01-03 15:40:00,53.99,54.0,53.98,54.0,25194.0,46.2386,46.2471,46.23,46.2471,25194.0
2017-01-03 15:45:00,54.0,54.02,53.98,53.98,76356.0,46.2471,46.2643,46.23,46.23,76356.0
2017-01-03 15:50:00,53.99,53.99,53.95,53.98,135441.0,46.2386,46.2386,46.2043,46.23,135441.0
2017-01-03 15:55:00,53.98,54.03,53.97,54.03,240981.0,46.23,46.2728,46.2214,46.2728,240981.0
2017-01-04 09:30:00,54.28,54.41,54.28,54.39,27500.0,46.4869,46.5983,46.4869,46.5811,27500.0
2017-01-04 09:35:00,54.39,54.4,54.32,54.33,21387.0,46.5811,46.5897,46.5212,46.5297,21387.0
2017-01-04 09:40:00,54.33,54.35,54.32,54.34,12708.0,46.5297,46.5469,46.5212,46.5383,12708.0
2017-01-04 09:45:00,54.34,54.35,54.32,54.33,17937.0,46.5383,46.5469,46.5212,46.5297,17937.0
2017-01-04 09:50:00,54.34,54.38,54.34,54.37,18700.0,46.5383,46.5726,46.5383,46.564,18700.0
2017-01-04 09:55:00,54.37,54.39,54.36,54.39,10245.0,46.564,46.5811,46.5554,46.5811,10245.0
2017-01-04 10:00:00,54.39,54.42,54.39,54.41,8400.0,46.5811,46.6068,46.5811,46.5983,8400.0
2017-01-04 10:05:00,54.42,54.44,54.4,54.43,20519.0,46.6068,46.624,46.5897,46.6154,20519.0
2017-01-04 10:10:00,54.43,54.43,54.39,54.4,34465.0,46.6154,46.6154,46.5811,46.5897,34465.0
2017-01-04 10:15:00,54.4,54.41,54.38,54.39,30869.0,46.5897,46.5983,46.5726,46.5811,30869.0
2017-01-04 10:20:00,54.39,54.4,54.38,54.4,32322.0,46.5811,46.5897,46.5726,46.5897,32322.0
2017-01-04 10:25:00,54.4,54.41,54.37,54.38,104046.0,46.5897,46.5983,46.564,46.5726,104046.0
2017-01-04 10:30:00,54.37,54.4,54.35,54.4,117632.0,46.564,46.5897,46.5469,46.5897,117632.0
2017-01-04 10:35:00,54.4,54.4,54.36,54.4,25089.0,46.5897,46.5897,46.5554,46.5897,25089.0
2017-01-04 10:40:00,54.39,54.4,54.35,54.38,35605.0,46.5811,46.5897,46.5469,46.5726,35605.0
2017-01-04 10:45:00,54.38,54.4,54.38,54.38,26006.0,46.5726,46.5897,46.5726,46.5726,26006.0
2017-01-04 10:50:00,54.38,54.38,54.34,54.35,19872.0,46.5726,46.5726,46.5383,46.5469,19872.0
2017-01-04 10:55:00,54.36,54.37,54.34,54.35,31094.0,46.5554,46.564,46.5383,46.5469,31094.0
2017-01-04 11:00:00,54.35,54.36,54.34,54.36,31186.0,46.5469,46.5554,46.5383,46.5554,31186.0
2017-01-04 11:05:00,54.36,54.38,54.35,54.37,17691.0,46.5554,46.5726,46.5469,46.564,17691.0
2017-01-04 11:10:00,54.37,54.4,54.37,54.4,7767.0,46.564,46.5897,46.564,46.5897,7767.0
2017-01-04 11:15:00,54.41,54.41,54.38,54.38,9383.0,46.5983,46.5983,46.5726,46.5726,9383.0
2017-01-04 11:20:00,54.39,54.4,54.37,54.38,6800.0,46.5811,46.5897,46.564,46.5726,6800.0
2017-01-04 11:25:00,54.38,54.4,54.38,54.39,28747.0,46.5726,46.5897,46.5726,46.5811,28747.0
2017-01-04 11:30:00,54.39,54.4,54.38,54.39,51479.0,46.5811,46.5897,46.5726,46.5811,51479.0
2017-01-04 11:35:00,54.39,54.4,54.38,54.39,26792.0,46.5811,46.5897,46.5726,46.5811,26792.0
2017-01-04 11:40:00,54.39,54.39,54.37,54.38,12037.0,46.5811,46.5811,46.564,46.5726,12037.0
2017-01-04 11:45:00,54.38,54.39,54.35,54.35,80183.0,46.5726,46.5811,46.5469,46.5469,80183.0
2017-01-04 11:50:00,54.35,54.36,54.33,54.34,7853.0,46.5469,46.5554,46.5297,46.5383,7853.0
2017-01-04 11:55:00,54.34,54.36,54.34,54.36,4396.0,46.5383,46.5554,46.5383,46.5554,4396.0
2017-01-04 12:00:00,54.36,54.37,54.34,54.35,14072.0,46.5554,46.564,46.5383,46.5469,14072.0
2017-01-04 12:05:00,54.35,54.35,54.34,54.34,1400.0,46.5469,46.5469,46.5383,46.5383,1400.0
2017-01-04 12:10:00,54.33,54.33,54.3,54.31,23979.0,46.5297,46.5297,46.5041,46.5126,23979.0
2017-01-04 12:15:00,54.32,54.33,54.32,54.32,5547.0,46.5212,46.5297,46.5212,46.5212,5547.0
2017-01-04 12:20:00,54.32,54.33,54.31,54.32,12888.0,46.5212,46.5297,46.5126,46.5212,12888.0
2017-01-04 12:25:00,54.32,54.33,54.31,54.32,9081.0,46.5212,46.5297,46.5126,46.5212,9081.0
2017-01-04 12:30:00,54.32,54.32,54.29,54.3,35360.0,46.5212,46.5212,46.4955,46.5041,35360.0
2017-01-04 12:35:00,54.3,54.31,54.29,54.3,81803.0,46.5041,46.5126,46.4955,46.5041,81803.0
2017-01-04 12:40:00,54.3,54.31,54.29,54.31,70659.0,46.5041,46.5126,46.4955,46.5126,70659.0
2017-01-04 12:45:00,54.31,54.33,54.31,54.33,2700.0,46.5126,46.5297,46.5126,46.5297,2700.0
2017-01-04 12:50:00,54.33,54.34,54.32,54.33,2787.0,46.5297,46.5383,46.5212,46.5297,2787.0
2017-01-04 12:55:00,54.33,54.33,54.32,54.33,600.0,46.5297,46.5297,46.5212,46.5297,600.0
2017-01-04 13:00:00,54.32,54.33,54.32,54.33,1500.0,46.5212,46.5297,46.5212,46.5297,1500.0
2017-01-04 13:05:00,54.33,54.33,54.31,54.31,8033.0,46.5297,46.5297,46.5126,46.5126,8033.0
2017-01-04 13:10:00,54.31,54.32,54.3,54.31,6487.0,46.5126,46.5212,46.5041,46.5126,6487.0
2017-01-04 13:15:00,54.31,54.32,54.31,54.31,1020.0,46.5126,46.5212,46.5126,46.5126,1020.0
2017-01-04 13:20:00,54.31,54.32,54.3,54.3,4109.0,46.5126,46.5212,46.5041,46.5041,4109.0
2017-01-04 13:25:00,54.3,54.31,54.3,54.3,1560.0,46.5041,46.5126,46.5041,46.5041,1560.0
2017-01-04 13:30:00,54.3,54.31,54.28,54.29,9504.0,46.5041,46.5126,46.4869,46.4955,9504.0
2017-01-04 13:35:00,54.29,54.3,54.28,54.29,3914.0,46.4955,46.5041,46.4869,46.4955,3914.0
2017-01-04 13:40:00,54.29,54.32,54.29,54.31,13223.0,46.4955,46.5212,46.4955,46.5126,13223.0
2017-01-04 13:45:00,54.31,54.32,54.31,54.31,3800.0,46.5126,46.5212,46.5126,46.5126,3800.0
2017-01-04 13:50:00,54.31,54.38,54.31,54.36,20021.0,46.5126,46.5726,46.5126,46.5554,20021.0
2017-01-04 13:55:00,54.36,54.36,54.33,54.34,10005.0,46.5554,46.5554,46.5297,46.5383,10005.0
2017-01-04 14:00:00,54.35,54.38,54.32,54.34,63863.0,46.5469,46.5726,46.5212,46.5383,63863.0
2017-01-04 14:05:00,54.35,54.41,54.34,54.41,22516.0,46.5469,46.5983,46.5383,46.5983,22516.0
2017-01-04 14:10:00,54.41,54.48,54.4,54.47,41027.0,46.5983,46.6582,46.5897,46.6496,41027.0
2017-01-04 14:15:00,54.47,54.49,54.46,54.48,40917.0,46.6496,46.6668,46.6411,46.6582,40917.0
2017-01-04 14:20:00,54.48,54.51,54.44,54.44,39162.0,46.6582,46.6839,46.624,46.624,39162.0
2017-01-04 14:25:00,54.43,54.44,54.4,54.42,9786.0,46.6154,46.624,46.5897,46.6068,9786.0
2017-01-04 14:30:00,54.41,54.42,54.37,54.4,88894.0,46.5983,46.6068,46.564,46.5897,88894.0
2017-01-04 14:35:00,54.4,54.4,54.35,54.36,26236.0,46.5897,46.5897,46.5469,46.5554,26236.0
2017-01-04 14:40:00,54.36,54.38,54.35,54.38,33302.0,46.5554,46.5726,46.5469,46.5726,33302.0
2017-01-04 14:45:00,54.38,54.38,54.35,54.36,18705.0,46.5726,46.5726,46.5469,46.5554,18705.0
2017-01-04 14:50:00,54.36,54.36,54.35,54.35,6337.0,46.5554,46.5554,46.5469,46.5469,6337.0
2017-01-04 14:55:00,54.35,54.36,54.33,54.35,13898.0,46.5469,46.5554,46.5297,46.5469,13898.0
2017-01-04 15:00:00,54.34,54.34,54.32,54.32,27905.0,46.5383,46.5383,46.5212,46.5212,27905.0
2017-01-04 15:05:00,54.32,54.33,54.32,54.33,7519.0,46.5212,46.5297,46.5212,46.5297,7519.0
2017-01-04 15:10:00,54.33,54.33,54.32,54.33,11489.0,46.5297,46.5297,46.5212,46.5297,11489.0
2017-01-04 15:15:00,54.33,54.33,54.32,54.33,6184.0,46.5297,46.5297,46.5212,46.5297,6184.0
2017-01-04 15:20:00,54.33,54.33,54.27,54.28,25605.0,46.5297,46.5297,46.4784,46.4869,25605.0
2017-01-04 15:25:00,54.28,54.29,54.27,54.27,43966.0,46.4869,46.4955,46.4784,46.4784,43966.0
2017-01-04 15:30:00,54.27,54.3,54.26,54.3,11519.0,46.4784,46.5041,46.4698,46.5041,11519.0
2017-01-04 15:35:00,54.3,54.31,54.28,54.29,27125.0,46.5041,46.5126,46.4869,46.4955,27125.0
2017-01-04 15:40:00,54.29,54.32,54.28,54.3,24836.0,46.4955,46.5212,46.4869,46.5041,24836.0
2017-01-04 15:45:00,54.31,54.32,54.24,54.26,46808.0,46.5126,46.5212,46.4527,46.4698,46808.0
2017-01-04 15:50:00,54.27,54.31,54.26,54.3,65699.0,46.4784,46.5126,46.4698,46.5041,65699.0
2017-01-04 15:55:00,54.3,54.39,54.29,54.38,145530.0,46.5041,46.5811,46.4955,46.5726,145530.0
2017-01-05 09:30:00,54.73,54.74,54.66,54.71,79569.0,46.8723,46.8809,46.8124,46.8552,79569.0
2017-01-05 09:35:00,54.71,54.76,54.7,54.75,32812.0,46.8552,46.898,46.8466,46.8894,32812.0
2017-01-05 09:40:00,54.75,54.81,54.74,54.8,112941.0,46.8894,46.9408,46.8809,46.9323,112941.0
2017-01-05 09:45:00,54.79,54.82,54.78,54.82,13347.0,46.9237,46.9494,46.9151,46.9494,13347.0
2017-01-05 09:50:00,54.81,54.84,54.81,54.83,12540.0,46.9408,46.9665,46.9408,46.958,12540.0
2017-01-05 09:55:00,54.84,54.84,54.83,54.84,7800.0,46.9665,46.9665,46.958,46.9665,7800.0
2017-01-05 10:00:00,54.83,54.84,54.81,54.82,57151.0,46.958,46.9665,46.9408,46.9494,57151.0
2017-01-05 10:05:00,54.83,54.92,54.82,54.9,83312.0,46.958,47.035,46.9494,47.0179,83312.0
2017-01-05 10:10:00,54.9,55.01,54.9,55.01,88323.0,47.0179,47.1121,47.0179,47.1121,88323.0
2017-01-05 10:15:00,55.01,55.03,55.01,55.02,40839.0,47.1121,47.1292,47.1121,47.1207,40839.0
2017-01-05 10:20:00,55.02,55.03,55.0,55.02,25896.0,47.1207,47.1292,47.1036,47.1207,25896.0
2017-01-05 10:25:00,55.02,55.07,55.01,55.06,37134.0,47.1207,47.1635,47.1121,47.1549,37134.0
2017-01-05 10:30:00,55.06,55.06,55.0,55.01,36499.0,47.1549,47.1549,47.1036,47.1121,36499.0
2017-01-05 10:35:00,55.01,55.03,54.99,55.0,43553.0,47.1121,47.1292,47.095,47.1036,43553.0
2017-01-05 10:40:00,55.0,55.0,54.95,54.97,20045.0,47.1036,47.1036,47.0607,47.0779,20045.0
2017-01-05 10:45:00,54.97,55.0,54.97,55.0,6522.0,47.0779,47.1036,47.0779,47.1036,6522.0
2017-01-05 10:50:00,55.01,55.02,55.0,55.01,6437.0,47.1121,47.1207,47.1036,47.1121,6437.0
2017-01-05 10:55:00,55.01,55.01,54.92,54.94,389213.0,47.1121,47.1121,47.035,47.0522,389213.0
2017-01-05 11:00:00,54.95,54.96,54.91,54.91,8834.0,47.0607,47.0693,47.0265,47.0265,8834.0
2017-01-05 11:05:00,54.91,54.91,54.84,54.84,62991.0,47.0265,47.0265,46.9665,46.9665,62991.0
2017-01-05 11:10:00,54.84,54.86,54.82,54.85,45759.0,46.9665,46.9837,46.9494,46.9751,45759.0
2017-01-05 11:15:00,54.86,54.9,54.84,54.9,27338.0,46.9837,47.0179,46.9665,47.0179,27338.0
2017-01-05 11:20:00,54.91,54.91,54.88,54.9,17000.0,47.0265,47.0265,47.0008,47.0179,17000.0
2017-01-05 11:25:00,54.91,54.96,54.91,54.93,76161.0,47.0265,47.0693,47.0265,47.0436,76161.0
2017-01-05 11:30:00,54.93,54.94,54.92,54.94,9476.0,47.0436,47.0522,47.035,47.0522,9476.0
2017-01-05 11:35:00,54.94,54.94,54.89,54.9,15750.0,47.0522,47.0522,47.0093,47.0179,15750.0
2017-01-05 11:40:00,54.9,54.9,54.85,54.86,25049.0,47.0179,47.0179,46.9751,46.9837,25049.0
2017-01-05 11:45:00,54.86,54.87,54.84,54.87,13000.0,46.9837,46.9922,46.9665,46.9922,13000.0
2017-01-05 11:50:00,54.87,54.91,54.86,54.9,6499.0,46.9922,47.0265,46.9837,47.0179,6499.0
2017-01-05 11:55:00,54.9,54.94,54.9,54.9,84526.0,47.0179,47.0522,47.0179,47.0179,84526.0
2017-01-05 12:00:00,54.91,54.91,54.89,54.89,11511.0,47.0265,47.0265,47.0093,47.0093,11511.0
2017-01-05 12:05:00,54.9,54.9,54.86,54.87,17084.0,47.0179,47.0179,46.9837,46.9922,17084.0
2017-01-05 12:10:00,54.87,54.87,54.85,54.87,7575.0,46.9922,46.9922,46.9751,46.9922,7575.0
2017-01-05 12:15:00,54.88,54.89,54.86,54.88,99122.0,47.0008,47.0093,46.9837,47.0008,99122.0
2017-01-05 12:20:00,54.88,54.89,54.88,54.89,32908.0,47.0008,47.0093,47.0008,47.0093,32908.0
2017-01-05 12:25:00,54.89,54.93,54.89,54.91,10012.0,47.0093,47.0436,47.0093,47.0265,10012.0
2017-01-05 12:30:00,54.9,54.91,54.88,54.88,4225.0,47.0179,47.0265,47.0008,47.0008,4225.0
2017-01-05 12:35:00,54.88,54.9,54.86,54.89,114513.0,47.0008,47.0179,46.9837,47.0093,114513.0
2017-01-05 12:40:00,54.9,54.9,54.87,54.88,14212.0,47.0179,47.0179,46.9922,47.0008,14212.0
2017-01-05 12:45:00,54.88,54.89,54.87,54.88,3741.0,47.0008,47.0093,46.9922,47.0008,3741.0
2017-01-05 12:50:00,54.89,54.9,54.88,54.9,7453.0,47.0093,47.0179,47.0008,47.0179,7453.0
2017-01-05 12:55:00,54.91,54.92,54.9,54.91,22278.0,47.0265,47.035,47.0179,47.0265,22278.0
2017-01-05 13:00:00,54.9,54.92,54.88,54.91,5069.0,47.0179,47.035,47.0008,47.0265,5069.0
2017-01-05 13:05:00,54.91,54.94,54.9,54.93,23575.0,47.0265,47.0522,47.0179,47.0436,23575.0
2017-01-05 13:10:00,54.93,54.93,54.92,54.93,2401.0,47.0436,47.0436,47.035,47.0436,2401.0
2017-01-05 13:15:00,54.92,54.93,54.91,54.91,2300.0,47.035,47.0436,47.0265,47.0265,2300.0
2017-01-05 13:20:00,54.91,54.94,54.91,54.92,12537.0,47.0265,47.0522,47.0265,47.035,12537.0
2017-01-05 13:25:00,54.91,54.92,54.91,54.91,2800.0,47.0265,47.035,47.0265,47.0265,2800.0
2017-01-05 13:30:00,54.91,54.91,54.88,54.89,13107.0,47.0265,47.0265,47.0008,47.0093,13107.0
2017-01-05 13:35:00,54.89,54.91,54.88,54.9,58531.0,47.0093,47.0265,47.0008,47.0179,58531.0
2017-01-05 13:40:00,54.89,54.9,54.88,54.9,3121.0,47.0093,47.0179,47.0008,47.0179,3121.0
2017-01-05 13:45:00,54.89,54.9,54.88,54.9,22457.0,47.0093,47.0179,47.0008,47.0179,22457.0
2017-01-05 13:50:00,54.91,54.91,54.9,54.91,1673.0,47.0265,47.0265,47.0179,47.0265,1673.0
2017-01-05 13:55:00,54.9,54.92,54.9,54.91,7582.0,47.0179,47.035,47.0179,47.0265,7582.0
2017-01-05 14:00:00,54.91,54.95,54.91,54.94,6776.0,47.0265,47.0607,47.0265,47.0522,6776.0
2017-01-05 14:05:00,54.93,54.94,54.92,54.93,6050.0,47.0436,47.0522,47.035,47.0436,6050.0
2017-01-05 14:10:00,54.92,54.96,54.92,54.96,6510.0,47.035,47.0693,47.035,47.0693,6510.0
2017-01-05 14:15:00,54.96,54.96,54.95,54.95,800.0,47.0693,47.0693,47.0607,47.0607,800.0
2017-01-05 14:20:00,54.96,54.96,54.95,54.95,4200.0,47.0693,47.0693,47.0607,47.0607,4200.0
2017-01-05 14:25:00,54.95,54.95,54.92,54.94,35567.0,47.0607,47.0607,47.035,47.0522,35567.0
2017-01-05 14:30:00,54.93,54.95,54.92,54.93,29000.0,47.0436,47.0607,47.035,47.0436,29000.0
2017-01-05 14:35:00,54.94,54.95,54.94,54.95,8768.0,47.0522,47.0607,47.0522,47.0607,8768.0
2017-01-05 14:40:00,54.95,54.95,54.92,54.93,14395.0,47.0607,47.0607,47.035,47.0436,14395.0
2017-01-05 14:45:00,54.92,54.93,54.92,54.93,12967.0,47.035,47.0436,47.035,47.0436,12967.0
2017-01-05 14:50:00,54.93,54.93,54.91,54.92,6077.0,47.0436,47.0436,47.0265,47.035,6077.0
2017-01-05 14:55:00,54.93,54.94,54.91,54.91,6455.0,47.0436,47.0522,47.0265,47.0265,6455.0
2017-01-05 15:00:00,54.91,54.95,54.91,54.95,6667.0,47.0265,47.0607,47.0265,47.0607,6667.0
2017-01-05 15:05:00,54.94,54.94,54.91,54.94,10148.0,47.0522,47.0522,47.0265,47.0522,10148.0
2017-01-05 15:10:00,54.94,54.94,54.92,54.94,15234.0,47.0522,47.0522,47.035,47.0522,15234.0
2017-01-05 15:15:00,54.95,54.98,54.94,54.95,28458.0,47.0607,47.0864,47.0522,47.0607,28458.0
2017-01-05 15:20:00,54.95,55.0,54.95,55.0,7940.0,47.0607,47.1036,47.0607,47.1036,7940.0
2017-01-05 15:25:00,55.0,55.0,54.98,54.98,9920.0,47.1036,47.1036,47.0864,47.0864,9920.0
2017-01-05 15:30:00,54.98,54.99,54.98,54.99,5568.0,47.0864,47.095,47.0864,47.095,5568.0
2017-01-05 15:35:00,54.99,54.99,54.97,54.98,9572.0,47.095,47.095,47.0779,47.0864,9572.0
2017-01-05 15:40:00,54.99,54.99,54.94,54.95,25472.0,47.095,47.095,47.0522,47.0607,25472.0
2017-01-05 15:45:00,54.96,54.98,54.95,54.96,37804.0,47.0693,47.0864,47.0607,47.0693,37804.0
2017-01-05 15:50:00,54.95,54.96,54.93,54.95,134037.0,47.0607,47.0693,47.0436,47.0607,134037.0
2017-01-05 15:55:00,54.96,54.99,54.92,54.92,267834.0,47.0693,47.095,47.035,47.035,267834.0
2017-01-06 09:30:00,54.56,54.56,54.4,54.42,28077.0,46.7267,46.7267,46.5897,46.6068,28077.0
2017-01-06 09:35:00,54.41,54.41,54.37,54.4,48622.0,46.5983,46.5983,46.564,46.5897,48622.0
2017-01-06 09:40:00,54.4,54.47,54.4,54.45,53037.0,46.5897,46.6496,46.5897,46.6325,53037.0
2017-01-06 09:45:00,54.45,54.5,54.45,54.5,46003.0,46.6325,46.6753,46.6325,46.6753,46003.0
2017-01-06 09:50:00,54.49,54.53,54.49,54.51,15464.0,46.6668,46.701,46.6668,46.6839,15464.0
2017-01-06 09:55:00,54.5,54.56,54.5,54.54,14237.0,46.6753,46.7267,46.6753,46.7096,14237.0
2017-01-06 10:00:00,54.54,54.55,54.52,54.55,17059.0,46.7096,46.7182,46.6925,46.7182,17059.0
2017-01-06 10:05:00,54.55,54.56,54.52,54.54,26194.0,46.7182,46.7267,46.6925,46.7096,26194.0
2017-01-06 10:10:00,54.54,54.54,54.52,54.52,13266.0,46.7096,46.7096,46.6925,46.6925,13266.0
2017-01-06 10:15:00,54.52,54.54,54.48,54.52,34428.0,46.6925,46.7096,46.6582,46.6925,34428.0
2017-01-06 10:20:00,54.52,54.52,54.5,54.5,14834.0,46.6925,46.6925,46.6753,46.6753,14834.0
2017-01-06 10:25:00,54.5,54.5,54.48,54.5,19259.0,46.6753,46.6753,46.6582,46.6753,19259.0
2017-01-06 10:30:00,54.5,54.5,54.48,54.5,16246.0,46.6753,46.6753,46.6582,46.6753,16246.0
2017-01-06 10:35:00,54.5,54.5,54.46,54.48,26139.0,46.6753,46.6753,46.6411,46.6582,26139.0
2017-01-06 10:40:00,54.48,54.49,54.45,54.48,29546.0,46.6582,46.6668,46.6325,46.6582,29546.0
2017-01-06 10:45:00,54.48,54.51,54.48,54.49,16813.0,46.6582,46.6839,46.6582,46.6668,16813.0
2017-01-06 10:50:00,54.5,54.51,54.48,54.51,17480.0,46.6753,46.6839,46.6582,46.6839,17480.0
2017-01-06 10:55:00,54.51,54.53,54.5,54.52,35919.0,46.6839,46.701,46.6753,46.6925,35919.0
2017-01-06 11:00:00,54.52,54.55,54.52,54.54,26652.0,46.6925,46.7182,46.6925,46.7096,26652.0
2017-01-06 11:05:00,54.53,54.55,54.5,54.5,9800.0,46.701,46.7182,46.6753,46.6753,9800.0
2017-01-06 11:10:00,54.51,54.51,54.49,54.51,5600.0,46.6839,46.6839,46.6668,46.6839,5600.0
2017-01-06 11:15:00,54.51,54.51,54.49,54.49,7922.0,46.6839,46.6839,46.6668,46.6668,7922.0
2017-01-06 11:20:00,54.5,54.5,54.48,54.5,9656.0,46.6753,46.6753,46.6582,46.6753,9656.0
2017-01-06 11:25:00,54.5,54.51,54.45,54.51,69567.0,46.6753,46.6839,46.6325,46.6839,69567.0
2017-01-06 11:30:00,54.51,54.52,54.45,54.47,57613.0,46.6839,46.6925,46.6325,46.6496,57613.0
2017-01-06 11:35:00,54.47,54.47,54.4,54.41,40262.0,46.6496,46.6496,46.5897,46.5983,40262.0
2017-01-06 11:40:00,54.42,54.43,54.42,54.42,2600.0,46.6068,46.6154,46.6068,46.6068,2600.0
2017-01-06 11:45:00,54.43,54.44,54.42,54.44,7600.0,46.6154,46.624,46.6068,46.624,7600.0
2017-01-06 11:50:00,54.44,54.44,54.42,54.43,3983.0,46.624,46.624,46.6068,46.6154,3983.0
2017-01-06 11:55:00,54.44,54.46,54.44,54.44,9500.0,46.624,46.6411,46.624,46.624,9500.0
2017-01-06 12:00:00,54.44,54.46,54.44,54.45,3750.0,46.624,46.6411,46.624,46.6325,3750.0
2017-01-06 12:05:00,54.44,54.44,54.41,54.42,17326.0,46.624,46.624,46.5983,46.6068,17326.0
2017-01-06 12:10:00,54.43,54.43,54.42,54.43,9705.0,46.6154,46.6154,46.6068,46.6154,9705.0
2017-01-06 12:15:00,54.43,54.44,54.43,54.44,7858.0,46.6154,46.624,46.6154,46.624,7858.0
2017-01-06 12:20:00,54.44,54.45,54.43,54.45,1500.0,46.624,46.6325,46.6154,46.6325,1500.0
2017-01-06 12:25:00,54.45,54.45,54.45,54.45,500.0,46.6325,46.6325,46.6325,46.6325,500.0
2017-01-06 12:30:00,54.45,54.48,54.45,54.48,1700.0,46.6325,46.6582,46.6325,46.6582,1700.0
2017-01-06 12:35:00,54.49,54.5,54.47,54.48,17896.0,46.6668,46.6753,46.6496,46.6582,17896.0
2017-01-06 12:40:00,54.48,54.5,54.48,54.49,5900.0,46.6582,46.6753,46.6582,46.6668,5900.0
2017-01-06 12:45:00,54.49,54.51,54.49,54.51,3531.0,46.6668,46.6839,46.6668,46.6839,3531.0
2017-01-06 12:50:00,54.5,54.51,54.5,54.5,1500.0,46.6753,46.6839,46.6753,46.6753,1500.0
2017-01-06 12:55:00,54.5,54.5,54.49,54.49,3400.0,46.6753,46.6753,46.6668,46.6668,3400.0
2017-01-06 13:00:00,54.49,54.49,54.49,54.49,100.0,46.6668,46.6668,46.6668,46.6668,100.0
2017-01-06 13:05:00,54.49,54.49,54.45,54.46,12922.0,46.6668,46.6668,46.6325,46.6411,12922.0
2017-01-06 13:10:00,54.46,54.47,54.45,54.46,6202.0,46.6411,46.6496,46.6325,46.6411,6202.0
2017-01-06 13:15:00,54.46,54.48,54.46,54.47,3100.0,46.6411,46.6582,46.6411,46.6496,3100.0
2017-01-06 13:20:00,54.48,54.49,54.44,54.45,9602.0,46.6582,46.6668,46.624,46.6325,9602.0
2017-01-06 13:25:00,54.45,54.46,54.4,54.4,37294.0,46.6325,46.6411,46.5897,46.5897,37294.0
2017-01-06 13:30:00,54.39,54.42,54.38,54.42,5556.0,46.5811,46.6068,46.5726,46.6068,5556.0
2017-01-06 13:35:00,54.42,54.44,54.42,54.44,6306.0,46.6068,46.624,46.6068,46.624,6306.0
2017-01-06 13:40:00,54.44,54.45,54.43,54.45,4700.0,46.624,46.6325,46.6154,46.6325,4700.0
2017-01-06 13:45:00,54.44,54.44,54.43,54.43,1500.0,46.624,46.624,46.6154,46.6154,1500.0
2017-01-06 13:50:00,54.43,54.44,54.41,54.44,5684.0,46.6154,46.624,46.5983,46.624,5684.0
2017-01-06 13:55:00,54.43,54.43,54.39,54.4,3900.0,46.6154,46.6154,46.5811,46.5897,3900.0
2017-01-06 14:00:00,54.39,54.4,54.38,54.39,5303.0,46.5811,46.5897,46.5726,46.5811,5303.0
2017-01-06 14:05:00,54.4,54.41,54.39,54.41,2700.0,46.5897,46.5983,46.5811,46.5983,2700.0
2017-01-06 14:10:00,54.4,54.41,54.39,54.41,5167.0,46.5897,46.5983,46.5811,46.5983,5167.0
2017-01-06 14:15:00,54.4,54.42,54.4,54.41,2372.0,46.5897,46.6068,46.5897,46.5983,2372.0
2017-01-06 14:20:00,54.41,54.41,54.38,54.38,7046.0,46.5983,46.5983,46.5726,46.5726,7046.0
2017-01-06 14:25:00,54.38,54.39,54.38,54.38,800.0,46.5726,46.5811,46.5726,46.5726,800.0
2017-01-06 14:30:00,54.38,54.4,54.38,54.39,7200.0,46.5726,46.5897,46.5726,46.5811,7200.0
2017-01-06 14:35:00,54.39,54.39,54.35,54.35,4245.0,46.5811,46.5811,46.5469,46.5469,4245.0
2017-01-06 14:40:00,54.36,54.4,54.35,54.39,14200.0,46.5554,46.5897,46.5469,46.5811,14200.0
2017-01-06 14:45:00,54.39,54.4,54.37,54.39,10482.0,46.5811,46.5897,46.564,46.5811,10482.0
2017-01-06 14:50:00,54.39,54.41,54.39,54.41,18564.0,46.5811,46.5983,46.5811,46.5983,18564.0
2017-01-06 14:55:00,54.4,54.4,54.38,54.39,29008.0,46.5897,46.5897,46.5726,46.5811,29008.0
2017-01-06 15:00:00,54.39,54.41,54.38,54.4,18502.0,46.5811,46.5983,46.5726,46.5897,18502.0
2017-01-06 15:05:00,54.4,54.44,54.38,54.4,30333.0,46.5897,46.624,46.5726,46.5897,30333.0
2017-01-06 15:10:00,54.4,54.44,54.39,54.43,13345.0,46.5897,46.624,46.5811,46.6154,13345.0
2017-01-06 15:15:00,54.43,54.44,54.42,54.44,19896.0,46.6154,46.624,46.6068,46.624,19896.0
2017-01-06 15:20:00,54.44,54.44,54.43,54.44,7915.0,46.624,46.624,46.6154,46.624,7915.0
2017-01-06 15:25:00,54.45,54.46,54.44,54.45,5800.0,46.6325,46.6411,46.624,46.6325,5800.0
2017-01-06 15:30:00,54.44,54.47,54.44,54.44,20820.0,46.624,46.6496,46.624,46.624,20820.0
2017-01-06 15:35:00,54.44,54.45,54.43,54.43,11009.0,46.624,46.6325,46.6154,46.6154,11009.0
2017-01-06 15:40:00,54.43,54.46,54.43,54.46,22983.0,46.6154,46.6411,46.6154,46.6411,22983.0
2017-01-06 15:45:00,54.46,54.46,54.44,54.45,82677.0,46.6411,46.6411,46.624,46.6325,82677.0
2017-01-06 15:50:00,54.44,54.45,54.42,54.44,62367.0,46.624,46.6325,46.6068,46.624,62367.0
2017-01-06 15:55:00,54.43,54.44,54.33,54.36,253924.0,46.6154,46.624,46.5297,46.5554,253924.0
2017-01-09 09:30:00,54.05,54.27,54.05,54.25,68051.0,46.2899,46.4784,46.2899,46.4612,68051.0
2017-01-09 09:35:00,54.25,54.3,54.24,54.29,37861.0,46.4612,46.5041,46.4527,46.4955,37861.0
2017-01-09 09:40:00,54.29,54.3,54.24,54.25,37398.0,46.4955,46.5041,46.4527,46.4612,37398.0
2017-01-09 09:45:00,54.24,54.24,54.21,54.23,36053.0,46.4527,46.4527,46.427,46.4441,36053.0
2017-01-09 09:50:00,54.23,54.24,54.21,54.23,27768.0,46.4441,46.4527,46.427,46.4441,27768.0
2017-01-09 09:55:00,54.23,54.25,54.23,54.24,10900.0,46.4441,46.4612,46.4441,46.4527,10900.0
2017-01-09 10:00:00,54.23,54.25,54.17,54.17,22317.0,46.4441,46.4612,46.3927,46.3927,22317.0
2017-01-09 10:05:00,54.17,54.2,54.16,54.2,12000.0,46.3927,46.4184,46.3842,46.4184,12000.0
2017-01-09 10:10:00,54.2,54.21,54.19,54.2,27178.0,46.4184,46.427,46.4098,46.4184,27178.0
2017-01-09 10:15:00,54.19,54.21,54.17,54.2,20015.0,46.4098,46.427,46.3927,46.4184,20015.0
2017-01-09 10:20:00,54.21,54.22,54.19,54.2,18270.0,46.427,46.4355,46.4098,46.4184,18270.0
2017-01-09 10:25:00,54.2,54.2,54.15,54.19,56544.0,46.4184,46.4184,46.3756,46.4098,56544.0
2017-01-09 10:30:00,54.19,54.19,54.17,54.19,16911.0,46.4098,46.4098,46.3927,46.4098,16911.0
2017-01-09 10:35:00,54.2,54.22,54.19,54.21,15082.0,46.4184,46.4355,46.4098,46.427,15082.0
2017-01-09 10:40:00,54.22,54.24,54.22,54.22,22668.0,46.4355,46.4527,46.4355,46.4355,22668.0
2017-01-09 10:45:00,54.22,54.26,54.22,54.26,13300.0,46.4355,46.4698,46.4355,46.4698,13300.0
2017-01-09 10:50:00,54.27,54.28,54.26,54.27,15600.0,46.4784,46.4869,46.4698,46.4784,15600.0
2017-01-09 10:55:00,54.27,54.28,54.26,54.28,11000.0,46.4784,46.4869,46.4698,46.4869,11000.0
2017-01-09 11:00:00,54.27,54.29,54.27,54.28,18728.0,46.4784,46.4955,46.4784,46.4869,18728.0
2017-01-09 11:05:00,54.29,54.31,54.29,54.3,34245.0,46.4955,46.5126,46.4955,46.5041,34245.0
2017-01-09 11:10:00,54.3,54.31,54.29,54.3,6150.0,46.5041,46.5126,46.4955,46.5041,6150.0
2017-01-09 11:15:00,54.3,54.32,54.29,54.3,44854.0,46.5041,46.5212,46.4955,46.5041,44854.0
2017-01-09 11:20:00,54.3,54.32,54.3,54.32,27442.0,46.5041,46.5212,46.5041,46.5212,27442.0
2017-01-09 11:25:00,54.31,54.32,54.3,54.31,65727.0,46.5126,46.5212,46.5041,46.5126,65727.0
2017-01-09 11:30:00,54.31,54.33,54.3,54.3,36565.0,46.5126,46.5297,46.5041,46.5041,36565.0
2017-01-09 11:35:00,54.3,54.31,54.3,54.31,39339.0,46.5041,46.5126,46.5041,46.5126,39339.0
2017-01-09 11:40:00,54.32,54.33,54.3,54.31,37928.0,46.5212,46.5297,46.5041,46.5126,37928.0
2017-01-09 11:45:00,54.31,54.33,54.31,54.33,6951.0,46.5126,46.5297,46.5126,46.5297,6951.0
2017-01-09 11:50:00,54.33,54.34,54.32,54.34,3796.0,46.5297,46.5383,46.5212,46.5383,3796.0
2017-01-09 11:55:00,54.34,54.35,54.33,54.35,7491.0,46.5383,46.5469,46.5297,46.5469,7491.0
2017-01-09 12:00:00,54.35,54.35,54.33,54.35,47423.0,46.5469,46.5469,46.5297,46.5469,47423.0
2017-01-09 12:05:00,54.35,54.36,54.35,54.35,12108.0,46.5469,46.5554,46.5469,46.5469,12108.0
2017-01-09 12:10:00,54.35,54.35,54.33,54.33,3400.0,46.5469,46.5469,46.5297,46.5297,3400.0
2017-01-09 12:15:00,54.32,54.32,54.31,54.32,7640.0,46.5212,46.5212,46.5126,46.5212,7640.0
2017-01-09 12:20:00,54.31,54.31,54.29,54.3,5902.0,46.5126,46.5126,46.4955,46.5041,5902.0
2017-01-09 12:25:00,54.3,54.32,54.3,54.32,1750.0,46.5041,46.5212,46.5041,46.5212,1750.0
2017-01-09 12:30:00,54.31,54.32,54.29,54.29,9218.0,46.5126,46.5212,46.4955,46.4955,9218.0
2017-01-09 12:35:00,54.29,54.29,54.29,54.29,6407.0,46.4955,46.4955,46.4955,46.4955,6407.0
2017-01-09 12:40:00,54.29,54.29,54.28,54.29,2700.0,46.4955,46.4955,46.4869,46.4955,2700.0
2017-01-09 12:45:00,54.29,54.29,54.27,54.29,14854.0,46.4955,46.4955,46.4784,46.4955,14854.0
2017-01-09 12:50:00,54.29,54.29,54.29,54.29,200.0,46.4955,46.4955,46.4955,46.4955,200.0
2017-01-09 12:55:00,54.29,54.29,54.28,54.28,7633.0,46.4955,46.4955,46.4869,46.4869,7633.0
2017-01-09 13:00:00,54.28,54.29,54.27,54.27,4801.0,46.4869,46.4955,46.4784,46.4784,4801.0
2017-01-09 13:05:00,54.28,54.28,54.28,54.28,700.0,46.4869,46.4869,46.4869,46.4869,700.0
2017-01-09 13:10:00,54.27,54.28,54.26,54.27,13980.0,46.4784,46.4869,46.4698,46.4784,13980.0
2017-01-09 13:15:00,54.26,54.27,54.26,54.27,500.0,46.4698,46.4784,46.4698,46.4784,500.0
2017-01-09 13:20:00,54.27,54.27,54.26,54.26,2200.0,46.4784,46.4784,46.4698,46.4698,2200.0
2017-01-09 13:25:00,54.26,54.28,54.23,54.28,49980.0,46.4698,46.4869,46.4441,46.4869,49980.0
2017-01-09 13:30:00,54.27,54.27,54.25,54.25,4209.0,46.4784,46.4784,46.4612,46.4612,4209.0
2017-01-09 13:35:00,54.25,54.25,54.23,54.23,6500.0,46.4612,46.4612,46.4441,46.4441,6500.0
2017-01-09 13:40:00,54.23,54.24,54.23,54.23,3577.0,46.4441,46.4527,46.4441,46.4441,3577.0
2017-01-09 13:45:00,54.23,54.24,54.23,54.24,2510.0,46.4441,46.4527,46.4441,46.4527,2510.0
2017-01-09 13:50:00,54.23,54.24,54.23,54.23,1800.0,46.4441,46.4527,46.4441,46.4441,1800.0
2017-01-09 13:55:00,54.23,54.24,54.23,54.23,2729.0,46.4441,46.4527,46.4441,46.4441,2729.0
2017-01-09 14:00:00,54.23,54.24,54.23,54.23,1800.0,46.4441,46.4527,46.4441,46.4441,1800.0
2017-01-09 14:05:00,54.23,54.24,54.23,54.23,2057.0,46.4441,46.4527,46.4441,46.4441,2057.0
2017-01-09 14:10:00,54.23,54.23,54.2,54.2,15534.0,46.4441,46.4441,46.4184,46.4184,15534.0
2017-01-09 14:15:00,54.2,54.22,54.2,54.22,11703.0,46.4184,46.4355,46.4184,46.4355,11703.0
2017-01-09 14:20:00,54.22,54.22,54.21,54.22,1834.0,46.4355,46.4355,46.427,46.4355,1834.0
2017-01-09 14:25:00,54.22,54.22,54.21,54.22,2957.0,46.4355,46.4355,46.427,46.4355,2957.0
2017-01-09 14:30:00,54.22,54.22,54.21,54.21,3500.0,46.4355,46.4355,46.427,46.427,3500.0
2017-01-09 14:35:00,54.21,54.22,54.2,54.21,11900.0,46.427,46.4355,46.4184,46.427,11900.0
2017-01-09 14:40:00,54.2,54.2,54.2,54.2,3279.0,46.4184,46.4184,46.4184,46.4184,3279.0
2017-01-09 14:45:00,54.2,54.2,54.19,54.2,3380.0,46.4184,46.4184,46.4098,46.4184,3380.0
2017-01-09 14:50:00,54.2,54.2,54.19,54.2,3125.0,46.4184,46.4184,46.4098,46.4184,3125.0
2017-01-09 14:55:00,54.2,54.23,54.19,54.23,13287.0,46.4184,46.4441,46.4098,46.4441,13287.0
2017-01-09 15:00:00,54.23,54.23,54.22,54.23,3684.0,46.4441,46.4441,46.4355,46.4441,3684.0
2017-01-09 15:05:00,54.23,54.24,54.22,54.22,6590.0,46.4441,46.4527,46.4355,46.4355,6590.0
2017-01-09 15:10:00,54.23,54.24,54.23,54.23,17164.0,46.4441,46.4527,46.4441,46.4441,17164.0
2017-01-09 15:15:00,54.24,54.24,54.21,54.22,5568.0,46.4527,46.4527,46.427,46.4355,5568.0
2017-01-09 15:20:00,54.22,54.22,54.21,54.21,3320.0,46.4355,46.4355,46.427,46.427,3320.0
2017-01-09 15:25:00,54.21,54.25,54.21,54.25,19538.0,46.427,46.4612,46.427,46.4612,19538.0
2017-01-09 15:30:00,54.25,54.26,54.24,54.25,11862.0,46.4612,46.4698,46.4527,46.4612,11862.0
2017-01-09 15:35:00,54.25,54.26,54.24,54.26,17748.0,46.4612,46.4698,46.4527,46.4698,17748.0
2017-01-09 15:40:00,54.26,54.28,54.26,54.27,19336.0,46.4698,46.4869,46.4698,46.4784,19336.0
2017-01-09 15:45:00,54.26,54.28,54.26,54.27,39629.0,46.4698,46.4869,46.4698,46.4784,39629.0
2017-01-09 15:50:00,54.27,54.27,54.24,54.25,40074.0,46.4784,46.4784,46.4527,46.4612,40074.0
2017-01-09 15:55:00,54.25,54.26,54.21,54.23,91816.0,46.4612,46.4698,46.427,46.4441,91816.0
2017-01-10 09:30:00,54.45,54.53,54.45,54.52,14212.0,46.6325,46.701,46.6325,46.6925,14212.0
2017-01-10 09:35:00,54.53,54.58,54.52,54.57,49301.0,46.701,46.7439,46.6925,46.7353,49301.0
2017-01-10 09:40:00,54.57,54.61,54.56,54.61,31239.0,46.7353,46.7695,46.7267,46.7695,31239.0
2017-01-10 09:45:00,54.61,54.61,54.6,54.61,10585.0,46.7695,46.7695,46.761,46.7695,10585.0
2017-01-10 09:50:00,54.63,54.64,54.6,54.61,24068.0,46.7867,46.7952,46.761,46.7695,24068.0
2017-01-10 09:55:00,54.61,54.66,54.61,54.65,15498.0,46.7695,46.8124,46.7695,46.8038,15498.0
2017-01-10 10:00:00,54.65,54.68,54.64,54.68,16760.0,46.8038,46.8295,46.7952,46.8295,16760.0
2017-01-10 10:05:00,54.66,54.67,54.62,54.62,46027.0,46.8124,46.8209,46.7781,46.7781,46027.0
2017-01-10 10:10:00,54.62,54.62,54.57,54.59,32934.0,46.7781,46.7781,46.7353,46.7524,32934.0
2017-01-10 10:15:00,54.59,54.59,54.56,54.57,23888.0,46.7524,46.7524,46.7267,46.7353,23888.0
2017-01-10 10:20:00,54.57,54.57,54.55,54.57,22967.0,46.7353,46.7353,46.7182,46.7353,22967.0
2017-01-10 10:25:00,54.57,54.59,54.56,54.58,19894.0,46.7353,46.7524,46.7267,46.7439,19894.0
2017-01-10 10:30:00,54.58,54.61,54.58,54.6,37664.0,46.7439,46.7695,46.7439,46.761,37664.0
2017-01-10 10:35:00,54.6,54.61,54.56,54.57,9500.0,46.761,46.7695,46.7267,46.7353,9500.0
2017-01-10 10:40:00,54.57,54.57,54.56,54.57,2600.0,46.7353,46.7353,46.7267,46.7353,2600.0
2017-01-10 10:45:00,54.57,54.59,54.56,54.59,14411.0,46.7353,46.7524,46.7267,46.7524,14411.0
2017-01-10 10:50:00,54.59,54.62,54.59,54.62,16066.0,46.7524,46.7781,46.7524,46.7781,16066.0
2017-01-10 10:55:00,54.62,54.65,54.61,54.64,28878.0,46.7781,46.8038,46.7695,46.7952,28878.0
2017-01-10 11:00:00,54.64,54.68,54.64,54.68,16187.0,46.7952,46.8295,46.7952,46.8295,16187.0
2017-01-10 11:05:00,54.68,54.68,54.65,54.65,25839.0,46.8295,46.8295,46.8038,46.8038,25839.0
2017-01-10 11:10:00,54.65,54.67,54.65,54.67,15408.0,46.8038,46.8209,46.8038,46.8209,15408.0
2017-01-10 11:15:00,54.67,54.68,54.66,54.68,27613.0,46.8209,46.8295,46.8124,46.8295,27613.0
2017-01-10 11:20:00,54.68,54.68,54.67,54.68,19247.0,46.8295,46.8295,46.8209,46.8295,19247.0
2017-01-10 11:25:00,54.67,54.69,54.66,54.66,40119.0,46.8209,46.8381,46.8124,46.8124,40119.0
2017-01-10 11:30:00,54.66,54.68,54.65,54.67,24524.0,46.8124,46.8295,46.8038,46.8209,24524.0
2017-01-10 11:35:00,54.67,54.7,54.67,54.7,13139.0,46.8209,46.8466,46.8209,46.8466,13139.0
2017-01-10 11:40:00,54.7,54.7,54.68,54.69,7014.0,46.8466,46.8466,46.8295,46.8381,7014.0
2017-01-10 11:45:00,54.69,54.7,54.68,54.7,6082.0,46.8381,46.8466,46.8295,46.8466,6082.0
2017-01-10 11:50:00,54.7,54.7,54.69,54.69,3354.0,46.8466,46.8466,46.8381,46.8381,3354.0
2017-01-10 11:55:00,54.69,54.7,54.67,54.68,15065.0,46.8381,46.8466,46.8209,46.8295,15065.0
2017-01-10 12:00:00,54.68,54.69,54.67,54.68,11691.0,46.8295,46.8381,46.8209,46.8295,11691.0
2017-01-10 12:05:00,54.68,54.68,54.66,54.67,12362.0,46.8295,46.8295,46.8124,46.8209,12362.0
2017-01-10 12:10:00,54.67,54.67,54.64,54.66,25768.0,46.8209,46.8209,46.7952,46.8124,25768.0
2017-01-10 12:15:00,54.66,54.68,54.66,54.66,8506.0,46.8124,46.8295,46.8124,46.8124,8506.0
2017-01-10 12:20:00,54.66,54.67,54.63,54.63,23913.0,46.8124,46.8209,46.7867,46.7867,23913.0
2017-01-10 12:25:00,54.62,54.62,54.6,54.61,11900.0,46.7781,46.7781,46.761,46.7695,11900.0
2017-01-10 12:30:00,54.61,54.62,54.59,54.62,8700.0,46.7695,46.7781,46.7524,46.7781,8700.0
2017-01-10 12:35:00,54.62,54.63,54.61,54.61,3800.0,46.7781,46.7867,46.7695,46.7695,3800.0
2017-01-10 12:40:00,54.62,54.62,54.57,54.58,6150.0,46.7781,46.7781,46.7353,46.7439,6150.0
2017-01-10 12:45:00,54.57,54.58,54.55,54.57,13087.0,46.7353,46.7439,46.7182,46.7353,13087.0
2017-01-10 12:50:00,54.57,54.57,54.56,54.56,4100.0,46.7353,46.7353,46.7267,46.7267,4100.0
2017-01-10 12:55:00,54.56,54.56,54.52,54.53,20995.0,46.7267,46.7267,46.6925,46.701,20995.0
2017-01-10 13:00:00,54.53,54.55,54.51,54.52,17391.0,46.701,46.7182,46.6839,46.6925,17391.0
2017-01-10 13:05:00,54.52,54.54,54.51,54.54,9472.0,46.6925,46.7096,46.6839,46.7096,9472.0
2017-01-10 13:10:00,54.54,54.54,54.54,54.54,4800.0,46.7096,46.7096,46.7096,46.7096,4800.0
2017-01-10 13:15:00,54.54,54.57,54.53,54.55,13423.0,46.7096,46.7353,46.701,46.7182,13423.0
2017-01-10 13:20:00,54.56,54.57,54.53,54.54,13582.0,46.7267,46.7353,46.701,46.7096,13582.0
2017-01-10 13:25:00,54.54,54.54,54.53,54.54,3400.0,46.7096,46.7096,46.701,46.7096,3400.0
2017-01-10 13:30:00,54.54,54.54,54.5,54.51,9500.0,46.7096,46.7096,46.6753,46.6839,9500.0
2017-01-10 13:35:00,54.52,54.53,54.51,54.53,2100.0,46.6925,46.701,46.6839,46.701,2100.0
2017-01-10 13:40:00,54.53,54.53,54.5,54.5,8196.0,46.701,46.701,46.6753,46.6753,8196.0
2017-01-10 13:45:00,54.5,54.5,54.47,54.47,2474.0,46.6753,46.6753,46.6496,46.6496,2474.0
2017-01-10 13:50:00,54.47,54.47,54.45,54.46,10078.0,46.6496,46.6496,46.6325,46.6411,10078.0
2017-01-10 13:55:00,54.46,54.46,54.42,54.43,14490.0,46.6411,46.6411,46.6068,46.6154,14490.0
2017-01-10 14:00:00,54.43,54.43,54.4,54.42,17150.0,46.6154,46.6154,46.5897,46.6068,17150.0
2017-01-10 14:05:00,54.42,54.44,54.42,54.44,6159.0,46.6068,46.624,46.6068,46.624,6159.0
2017-01-10 14:10:00,54.45,54.45,54.44,54.45,1507.0,46.6325,46.6325,46.624,46.6325,1507.0
2017-01-10 14:15:00,54.45,54.46,54.45,54.46,1981.0,46.6325,46.6411,46.6325,46.6411,1981.0
2017-01-10 14:20:00,54.46,54.46,54.42,54.42,31549.0,46.6411,46.6411,46.6068,46.6068,31549.0
2017-01-10 14:25:00,54.42,54.43,54.41,54.42,30932.0,46.6068,46.6154,46.5983,46.6068,30932.0
2017-01-10 14:30:00,54.41,54.43,54.41,54.43,1600.0,46.5983,46.6154,46.5983,46.6154,1600.0
2017-01-10 14:35:00,54.43,54.43,54.42,54.42,7873.0,46.6154,46.6154,46.6068,46.6068,7873.0
2017-01-10 14:40:00,54.43,54.44,54.42,54.44,2738.0,46.6154,46.624,46.6068,46.624,2738.0
2017-01-10 14:45:00,54.44,54.44,54.43,54.44,2216.0,46.624,46.624,46.6154,46.624,2216.0
2017-01-10 14:50:00,54.43,54.44,54.43,54.43,1621.0,46.6154,46.624,46.6154,46.6154,1621.0
2017-01-10 14:55:00,54.44,54.46,54.43,54.46,6655.0,46.624,46.6411,46.6154,46.6411,6655.0
2017-01-10 15:00:00,54.46,54.47,54.45,54.47,3100.0,46.6411,46.6496,46.6325,46.6496,3100.0
2017-01-10 15:05:00,54.47,54.53,54.47,54.53,19783.0,46.6496,46.701,46.6496,46.701,19783.0
2017-01-10 15:10:00,54.53,54.54,54.52,54.53,11601.0,46.701,46.7096,46.6925,46.701,11601.0
2017-01-10 15:15:00,54.53,54.57,54.53,54.56,20074.0,46.701,46.7353,46.701,46.7267,20074.0
2017-01-10 15:20:00,54.56,54.57,54.56,54.56,2393.0,46.7267,46.7353,46.7267,46.7267,2393.0
2017-01-10 15:25:00,54.57,54.57,54.55,54.55,8859.0,46.7353,46.7353,46.7182,46.7182,8859.0
2017-01-10 15:30:00,54.55,54.58,54.54,54.58,23718.0,46.7182,46.7439,46.7096,46.7439,23718.0
2017-01-10 15:35:00,54.58,54.6,54.57,54.58,15246.0,46.7439,46.761,46.7353,46.7439,15246.0
2017-01-10 15:40:00,54.58,54.59,54.56,54.58,24985.0,46.7439,46.7524,46.7267,46.7439,24985.0
2017-01-10 15:45:00,54.57,54.57,54.52,54.53,44814.0,46.7353,46.7353,46.6925,46.701,44814.0
2017-01-10 15:50:00,54.52,54.54,54.52,54.53,14526.0,46.6925,46.7096,46.6925,46.701,14526.0
2017-01-10 15:55:00,54.53,54.53,54.45,54.45,104760.0,46.701,46.701,46.6325,46.6325,104760.0
2017-01-11 09:30:00,55.48,55.52,55.46,55.48,114580.0,47.5146,47.5489,47.4975,47.5146,114580.0
2017-01-11 09:35:00,55.48,55.49,55.44,55.47,134824.0,47.5146,47.5232,47.4804,47.5061,134824.0
2017-01-11 09:40:00,55.47,55.47,55.43,55.45,80442.0,47.5061,47.5061,47.4718,47.4889,80442.0
2017-01-11 09:45:00,55.45,55.45,55.4,55.43,37153.0,47.4889,47.4889,47.4461,47.4718,37153.0
2017-01-11 09:50:00,55.43,55.46,55.39,55.46,71767.0,47.4718,47.4975,47.4376,47.4975,71767.0
2017-01-11 09:55:00,55.47,55.48,55.44,55.45,11096.0,47.5061,47.5146,47.4804,47.4889,11096.0
2017-01-11 10:00:00,55.44,55.44,55.42,55.42,15046.0,47.4804,47.4804,47.4633,47.4633,15046.0
2017-01-11 10:05:00,55.41,55.43,55.39,55.41,54419.0,47.4547,47.4718,47.4376,47.4547,54419.0
2017-01-11 10:10:00,55.41,55.41,55.36,55.37,13165.0,47.4547,47.4547,47.4119,47.4204,13165.0
2017-01-11 10:15:00,55.37,55.37,55.32,55.32,35155.0,47.4204,47.4204,47.3776,47.3776,35155.0
2017-01-11 10:20:00,55.33,55.34,55.32,55.33,47613.0,47.3862,47.3947,47.3776,47.3862,47613.0
2017-01-11 10:25:00,55.33,55.36,55.32,55.34,36467.0,47.3862,47.4119,47.3776,47.3947,36467.0
2017-01-11 10:30:00,55.34,55.34,55.32,55.33,25473.0,47.3947,47.3947,47.3776,47.3862,25473.0
2017-01-11 10:35:00,55.34,55.35,55.3,55.34,74809.0,47.3947,47.4033,47.3605,47.3947,74809.0
2017-01-11 10:40:00,55.34,55.34,55.32,55.32,108773.0,47.3947,47.3947,47.3776,47.3776,108773.0
2017-01-11 10:45:00,55.32,55.32,55.27,55.28,13503.0,47.3776,47.3776,47.3348,47.3434,13503.0
2017-01-11 10:50:00,55.29,55.29,55.23,55.25,9350.0,47.3519,47.3519,47.3005,47.3177,9350.0
2017-01-11 10:55:00,55.25,55.25,55.23,55.25,20000.0,47.3177,47.3177,47.3005,47.3177,20000.0
2017-01-11 11:00:00,55.25,55.27,55.24,55.25,19740.0,47.3177,47.3348,47.3091,47.3177,19740.0
2017-01-11 11:05:00,55.25,55.25,55.23,55.25,26017.0,47.3177,47.3177,47.3005,47.3177,26017.0
2017-01-11 11:10:00,55.25,55.28,55.24,55.27,18600.0,47.3177,47.3434,47.3091,47.3348,18600.0
2017-01-11 11:15:00,55.28,55.31,55.27,55.31,9551.0,47.3434,47.369,47.3348,47.369,9551.0
2017-01-11 11:20:00,55.31,55.32,55.26,55.27,54153.0,47.369,47.3776,47.3262,47.3348,54153.0
2017-01-11 11:25:00,55.27,55.35,55.27,55.34,37293.0,47.3348,47.4033,47.3348,47.3947,37293.0
2017-01-11 11:30:00,55.34,55.38,55.32,55.38,93930.0,47.3947,47.429,47.3776,47.429,93930.0
2017-01-11 11:35:00,55.38,55.41,55.34,55.41,71665.0,47.429,47.4547,47.3947,47.4547,71665.0
2017-01-11 11:40:00,55.41,55.48,55.39,55.48,42873.0,47.4547,47.5146,47.4376,47.5146,42873.0
2017-01-11 11:45:00,55.48,55.6,55.48,55.59,59524.0,47.5146,47.6174,47.5146,47.6088,59524.0
2017-01-11 11:50:00,55.58,55.59,55.5,55.51,58268.0,47.6003,47.6088,47.5318,47.5403,58268.0
2017-01-11 11:55:00,55.52,55.52,55.42,55.46,92687.0,47.5489,47.5489,47.4633,47.4975,92687.0
2017-01-11 12:00:00,55.46,55.48,55.36,55.38,72407.0,47.4975,47.5146,47.4119,47.429,72407.0
2017-01-11 12:05:00,55.38,55.45,55.38,55.43,28223.0,47.429,47.4889,47.429,47.4718,28223.0
2017-01-11 12:10:00,55.43,55.46,55.42,55.44,16141.0,47.4718,47.4975,47.4633,47.4804,16141.0
2017-01-11 12:15:00,55.44,55.49,55.42,55.47,116255.0,47.4804,47.5232,47.4633,47.5061,116255.0
2017-01-11 12:20:00,55.47,55.48,55.44,55.46,15353.0,47.5061,47.5146,47.4804,47.4975,15353.0
2017-01-11 12:25:00,55.46,55.5,55.44,55.45,17297.0,47.4975,47.5318,47.4804,47.4889,17297.0
2017-01-11 12:30:00,55.46,55.46,55.44,55.46,5336.0,47.4975,47.4975,47.4804,47.4975,5336.0
2017-01-11 12:35:00,55.46,55.5,55.46,55.49,14100.0,47.4975,47.5318,47.4975,47.5232,14100.0
2017-01-11 12:40:00,55.49,55.49,55.44,55.45,18223.0,47.5232,47.5232,47.4804,47.4889,18223.0
2017-01-11 12:45:00,55.46,55.48,55.44,55.48,37277.0,47.4975,47.5146,47.4804,47.5146,37277.0
2017-01-11 12:50:00,55.48,55.63,55.48,55.62,59598.0,47.5146,47.6431,47.5146,47.6345,59598.0
2017-01-11 12:55:00,55.61,55.72,55.61,55.71,65226.0,47.626,47.7202,47.626,47.7116,65226.0
2017-01-11 13:00:00,55.71,55.77,55.71,55.73,38589.0,47.7116,47.763,47.7116,47.7287,38589.0
2017-01-11 13:05:00,55.73,55.87,55.73,55.86,68280.0,47.7287,47.8486,47.7287,47.8401,68280.0
2017-01-11 13:10:00,55.86,55.88,55.8,55.86,200933.0,47.8401,47.8572,47.7887,47.8401,200933.0
2017-01-11 13:15:00,55.86,55.94,55.85,55.94,61506.0,47.8401,47.9086,47.8315,47.9086,61506.0
2017-01-11 13:20:00,55.94,56.0,55.89,55.9,96229.0,47.9086,47.96,47.8658,47.8743,96229.0
2017-01-11 13:25:00,55.9,55.92,55.86,55.89,42709.0,47.8743,47.8915,47.8401,47.8658,42709.0
2017-01-11 13:30:00,55.9,55.91,55.9,55.91,64976.0,47.8743,47.8829,47.8743,47.8829,64976.0
2017-01-11 13:35:00,55.91,55.92,55.9,55.92,108329.0,47.8829,47.8915,47.8743,47.8915,108329.0
2017-01-11 13:40:00,55.93,55.94,55.9,55.93,79442.0,47.9,47.9086,47.8743,47.9,79442.0
2017-01-11 13:45:00,55.92,55.93,55.84,55.85,70017.0,47.8915,47.9,47.823,47.8315,70017.0
2017-01-11 13:50:00,55.85,55.88,55.83,55.84,19318.0,47.8315,47.8572,47.8144,47.823,19318.0
2017-01-11 13:55:00,55.84,55.89,55.84,55.86,15028.0,47.823,47.8658,47.823,47.8401,15028.0
2017-01-11 14:00:00,55.86,55.9,55.86,55.88,8706.0,47.8401,47.8743,47.8401,47.8572,8706.0
2017-01-11 14:05:00,55.89,55.92,55.88,55.91,8233.0,47.8658,47.8915,47.8572,47.8829,8233.0
2017-01-11 14:10:00,55.91,55.91,55.87,55.89,19417.0,47.8829,47.8829,47.8486,47.8658,19417.0
2017-01-11 14:15:00,55.9,55.92,55.87,55.87,18970.0,47.8743,47.8915,47.8486,47.8486,18970.0
2017-01-11 14:20:00,55.87,55.88,55.86,55.86,6927.0,47.8486,47.8572,47.8401,47.8401,6927.0
2017-01-11 14:25:00,55.87,55.91,55.86,55.9,19974.0,47.8486,47.8829,47.8401,47.8743,19974.0
2017-01-11 14:30:00,55.9,55.92,55.89,55.89,13502.0,47.8743,47.8915,47.8658,47.8658,13502.0
2017-01-11 14:35:00,55.89,55.9,55.88,55.89,13274.0,47.8658,47.8743,47.8572,47.8658,13274.0
2017-01-11 14:40:00,55.88,55.89,55.85,55.85,25600.0,47.8572,47.8658,47.8315,47.8315,25600.0
2017-01-11 14:45:00,55.85,55.85,55.81,55.82,11629.0,47.8315,47.8315,47.7973,47.8058,11629.0
2017-01-11 14:50:00,55.81,55.82,55.8,55.82,8657.0,47.7973,47.8058,47.7887,47.8058,8657.0
2017-01-11 14:55:00,55.81,55.82,55.81,55.82,5400.0,47.7973,47.8058,47.7973,47.8058,5400.0
2017-01-11 15:00:00,55.83,55.86,55.83,55.86,11491.0,47.8144,47.8401,47.8144,47.8401,11491.0
2017-01-11 15:05:00,55.86,55.86,55.83,55.83,27350.0,47.8401,47.8401,47.8144,47.8144,27350.0
2017-01-11 15:10:00,55.83,55.86,55.82,55.85,23587.0,47.8144,47.8401,47.8058,47.8315,23587.0
2017-01-11 15:15:00,55.85,55.9,55.85,55.9,23502.0,47.8315,47.8743,47.8315,47.8743,23502.0
2017-01-11 15:20:00,55.9,55.93,55.83,55.85,70454.0,47.8743,47.9,47.8144,47.8315,70454.0
2017-01-11 15:25:00,55.85,55.88,55.85,55.86,26711.0,47.8315,47.8572,47.8315,47.8401,26711.0
2017-01-11 15:30:00,55.86,55.88,55.86,55.88,25280.0,47.8401,47.8572,47.8401,47.8572,25280.0
2017-01-11 15:35:00,55.88,55.89,55.87,55.88,19466.0,47.8572,47.8658,47.8486,47.8572,19466.0
2017-01-11 15:40:00,55.88,55.91,55.87,55.9,33500.0,47.8572,47.8829,47.8486,47.8743,33500.0
2017-01-11 15:45:00,55.9,55.99,55.9,55.98,116302.0,47.8743,47.9514,47.8743,47.9429,116302.0
2017-01-11 15:50:00,55.99,56.02,55.99,56.0,126698.0,47.9514,47.9771,47.9514,47.96,126698.0
2017-01-11 15:55:00,56.0,56.04,55.97,55.98,205677.0,47.96,47.9942,47.9343,47.9429,205677.0
2017-01-12 09:30:00,56.24,56.37,56.22,56.33,54660.0,48.1655,48.2769,48.1484,48.2426,54660.0
2017-01-12 09:35:00,56.32,56.36,56.31,56.32,64002.0,48.234,48.2683,48.2255,48.234,64002.0
2017-01-12 09:40:00,56.32,56.35,56.32,56.33,49772.0,48.234,48.2597,48.234,48.2426,49772.0
2017-01-12 09:45:00,56.32,56.35,56.3,56.34,26268.0,48.234,48.2597,48.2169,48.2512,26268.0
2017-01-12 09:50:00,56.34,56.36,56.33,56.35,55890.0,48.2512,48.2683,48.2426,48.2597,55890.0
2017-01-12 09:55:00,56.35,56.37,56.32,56.35,47806.0,48.2597,48.2769,48.234,48.2597,47806.0
2017-01-12 10:00:00,56.35,56.39,56.34,56.34,27187.0,48.2597,48.294,48.2512,48.2512,27187.0
2017-01-12 10:05:00,56.35,56.35,56.32,56.33,38575.0,48.2597,48.2597,48.234,48.2426,38575.0
2017-01-12 10:10:00,56.34,56.43,56.33,56.42,91628.0,48.2512,48.3282,48.2426,48.3197,91628.0
2017-01-12 10:15:00,56.42,56.42,56.37,56.37,37603.0,48.3197,48.3197,48.2769,48.2769,37603.0
2017-01-12 10:20:00,56.38,56.42,56.37,56.41,25310.0,48.2854,48.3197,48.2769,48.3111,25310.0
2017-01-12 10:25:00,56.41,56.45,56.41,56.44,54143.0,48.3111,48.3454,48.3111,48.3368,54143.0
2017-01-12 10:30:00,56.44,56.44,56.4,56.41,41943.0,48.3368,48.3368,48.3026,48.3111,41943.0
2017-01-12 10:35:00,56.41,56.41,56.38,56.38,40355.0,48.3111,48.3111,48.2854,48.2854,40355.0
2017-01-12 10:40:00,56.38,56.41,56.37,56.4,34656.0,48.2854,48.3111,48.2769,48.3026,34656.0
2017-01-12 10:45:00,56.4,56.41,56.39,56.39,28285.0,48.3026,48.3111,48.294,48.294,28285.0
2017-01-12 10:50:00,56.39,56.39,56.34,56.38,38188.0,48.294,48.294,48.2512,48.2854,38188.0
2017-01-12 10:55:00,56.38,56.4,56.37,56.39,42777.0,48.2854,48.3026,48.2769,48.294,42777.0
2017-01-12 11:00:00,56.39,56.39,56.35,56.37,60811.0,48.294,48.294,48.2597,48.2769,60811.0
2017-01-12 11:05:00,56.37,56.39,56.37,56.38,23860.0,48.2769,48.294,48.2769,48.2854,23860.0
2017-01-12 11:10:00,56.37,56.43,56.36,56.43,29865.0,48.2769,48.3282,48.2683,48.3282,29865.0
2017-01-12 11:15:00,56.42,56.46,56.42,56.42,63387.0,48.3197,48.3539,48.3197,48.3197,63387.0
2017-01-12 11:20:00,56.42,56.44,56.41,56.42,68188.0,48.3197,48.3368,48.3111,48.3197,68188.0
2017-01-12 11:25:00,56.41,56.46,56.41,56.46,33671.0,48.3111,48.3539,48.3111,48.3539,33671.0
2017-01-12 11:30:00,56.46,56.48,56.45,56.46,55249.0,48.3539,48.3711,48.3454,48.3539,55249.0
2017-01-12 11:35:00,56.46,56.49,56.46,56.48,17652.0,48.3539,48.3796,48.3539,48.3711,17652.0
2017-01-12 11:40:00,56.48,56.51,56.47,56.51,21138.0,48.3711,48.3968,48.3625,48.3968,21138.0
2017-01-12 11:45:00,56.51,56.52,56.49,56.51,14602.0,48.3968,48.4053,48.3796,48.3968,14602.0
2017-01-12 11:50:00,56.52,56.53,56.51,56.52,9610.0,48.4053,48.4139,48.3968,48.4053,9610.0
2017-01-12 11:55:00,56.52,56.53,56.51,56.51,21880.0,48.4053,48.4139,48.3968,48.3968,21880.0
2017-01-12 12:00:00,56.52,56.52,56.5,56.5,20675.0,48.4053,48.4053,48.3882,48.3882,20675.0
2017-01-12 12:05:00,56.5,56.51,56.49,56.49,13463.0,48.3882,48.3968,48.3796,48.3796,13463.0
2017-01-12 12:10:00,56.5,56.54,56.49,56.52,591126.0,48.3882,48.4225,48.3796,48.4053,591126.0
2017-01-12 12:15:00,56.51,56.56,56.51,56.54,143394.0,48.3968,48.4396,48.3968,48.4225,143394.0
2017-01-12 12:20:00,56.54,56.54,56.52,56.54,18677.0,48.4225,48.4225,48.4053,48.4225,18677.0
2017-01-12 12:25:00,56.54,56.55,56.53,56.54,18176.0,48.4225,48.431,48.4139,48.4225,18176.0
2017-01-12 12:30:00,56.54,56.57,56.53,56.57,39653.0,48.4225,48.4481,48.4139,48.4481,39653.0
2017-01-12 12:35:00,56.58,56.6,56.57,56.57,29795.0,48.4567,48.4738,48.4481,48.4481,29795.0
2017-01-12 12:40:00,56.58,56.58,56.57,56.58,5030.0,48.4567,48.4567,48.4481,48.4567,5030.0
2017-01-12 12:45:00,56.58,56.6,56.58,56.59,19307.0,48.4567,48.4738,48.4567,48.4653,19307.0
2017-01-12 12:50:00,56.59,56.61,56.59,56.6,14431.0,48.4653,48.4824,48.4653,48.4738,14431.0
2017-01-12 12:55:00,56.6,56.6,56.59,56.6,7503.0,48.4738,48.4738,48.4653,48.4738,7503.0
2017-01-12 13:00:00,56.6,56.62,56.58,56.58,31851.0,48.4738,48.491,48.4567,48.4567,31851.0
2017-01-12 13:05:00,56.58,56.59,56.56,56.59,13700.0,48.4567,48.4653,48.4396,48.4653,13700.0
2017-01-12 13:10:00,56.59,56.59,56.58,56.58,13303.0,48.4653,48.4653,48.4567,48.4567,13303.0
2017-01-12 13:15:00,56.58,56.59,56.58,56.59,5894.0,48.4567,48.4653,48.4567,48.4653,5894.0
2017-01-12 13:20:00,56.59,56.59,56.57,56.58,10993.0,48.4653,48.4653,48.4481,48.4567,10993.0
2017-01-12 13:25:00,56.58,56.6,56.56,56.59,24016.0,48.4567,48.4738,48.4396,48.4653,24016.0
2017-01-12 13:30:00,56.6,56.6,56.59,56.6,2438.0,48.4738,48.4738,48.4653,48.4738,2438.0
2017-01-12 13:35:00,56.6,56.61,56.58,56.61,46057.0,48.4738,48.4824,48.4567,48.4824,46057.0
2017-01-12 13:40:00,56.61,56.62,56.6,56.61,25187.0,48.4824,48.491,48.4738,48.4824,25187.0
2017-01-12 13:45:00,56.6,56.64,56.6,56.63,28513.0,48.4738,48.5081,48.4738,48.4995,28513.0
2017-01-12 13:50:00,56.62,56.63,56.62,56.62,7827.0,48.491,48.4995,48.491,48.491,7827.0
2017-01-12 13:55:00,56.62,56.62,56.6,56.61,9324.0,48.491,48.491,48.4738,48.4824,9324.0
2017-01-12 14:00:00,56.62,56.63,56.59,56.61,16402.0,48.491,48.4995,48.4653,48.4824,16402.0
2017-01-12 14:05:00,56.61,56.62,56.6,56.61,50433.0,48.4824,48.491,48.4738,48.4824,50433.0
2017-01-12 14:10:00,56.61,56.63,56.61,56.62,13859.0,48.4824,48.4995,48.4824,48.491,13859.0
2017-01-12 14:15:00,56.62,56.63,56.61,56.62,15546.0,48.491,48.4995,48.4824,48.491,15546.0
2017-01-12 14:20:00,56.62,56.63,56.58,56.6,33877.0,48.491,48.4995,48.4567,48.4738,33877.0
2017-01-12 14:25:00,56.6,56.63,56.6,56.63,13115.0,48.4738,48.4995,48.4738,48.4995,13115.0
2017-01-12 14:30:00,56.62,56.65,56.62,56.64,20097.0,48.491,48.5167,48.491,48.5081,20097.0
2017-01-12 14:35:00,56.64,56.65,56.62,56.63,14505.0,48.5081,48.5167,48.491,48.4995,14505.0
2017-01-12 14:40:00,56.63,56.63,56.6,56.63,17950.0,48.4995,48.4995,48.4738,48.4995,17950.0
2017-01-12 14:45:00,56.63,56.64,56.61,56.61,21686.0,48.4995,48.5081,48.4824,48.4824,21686.0
2017-01-12 14:50:00,56.61,56.64,56.6,56.63,26241.0,48.4824,48.5081,48.4738,48.4995,26241.0
2017-01-12 14:55:00,56.63,56.64,56.6,56.61,23363.0,48.4995,48.5081,48.4738,48.4824,23363.0
2017-01-12 15:00:00,56.62,56.62,56.59,56.59,27997.0,48.491,48.491,48.4653,48.4653,27997.0
2017-01-12 15:05:00,56.59,56.6,56.57,56.57,17462.0,48.4653,48.4738,48.4481,48.4481,17462.0
2017-01-12 15:10:00,56.57,56.57,56.52,56.54,47370.0,48.4481,48.4481,48.4053,48.4225,47370.0
2017-01-12 15:15:00,56.54,56.59,56.54,56.58,84635.0,48.4225,48.4653,48.4225,48.4567,84635.0
2017-01-12 15:20:00,56.59,56.61,56.59,56.61,33002.0,48.4653,48.4824,48.4653,48.4824,33002.0
2017-01-12 15:25:00,56.61,56.62,56.6,56.62,33460.0,48.4824,48.491,48.4738,48.491,33460.0
2017-01-12 15:30:00,56.62,56.65,56.61,56.61,45042.0,48.491,48.5167,48.4824,48.4824,45042.0
2017-01-12 15:35:00,56.61,56.65,56.61,56.63,59953.0,48.4824,48.5167,48.4824,48.4995,59953.0
2017-01-12 15:40:00,56.64,56.64,56.6,56.62,49901.0,48.5081,48.5081,48.4738,48.491,49901.0
2017-01-12 15:45:00,56.62,56.65,56.59,56.63,196775.0,48.491,48.5167,48.4653,48.4995,196775.0
2017-01-12 15:50:00,56.62,56.63,56.59,56.63,125219.0,48.491,48.4995,48.4653,48.4995,125219.0
2017-01-12 15:55:00,56.63,56.75,56.62,56.72,351407.0,48.4995,48.6023,48.491,48.5766,351407.0
2017-01-13 09:30:00,56.23,56.51,56.23,56.49,30160.0,48.157,48.3968,48.157,48.3796,30160.0
2017-01-13 09:35:00,56.48,56.49,56.45,56.45,26877.0,48.3711,48.3796,48.3454,48.3454,26877.0
2017-01-13 09:40:00,56.45,56.48,56.44,56.47,32670.0,48.3454,48.3711,48.3368,48.3625,32670.0
2017-01-13 09:45:00,56.48,56.49,56.44,56.44,25905.0,48.3711,48.3796,48.3368,48.3368,25905.0
2017-01-13 09:50:00,56.43,56.44,56.4,56.42,38061.0,48.3282,48.3368,48.3026,48.3197,38061.0
2017-01-13 09:55:00,56.41,56.41,56.35,56.35,22749.0,48.3111,48.3111,48.2597,48.2597,22749.0
2017-01-13 10:00:00,56.36,56.36,56.32,56.33,32471.0,48.2683,48.2683,48.234,48.2426,32471.0
2017-01-13 10:05:00,56.33,56.36,56.33,56.35,17733.0,48.2426,48.2683,48.2426,48.2597,17733.0
2017-01-13 10:10:00,56.34,56.41,56.33,56.4,27326.0,48.2512,48.3111,48.2426,48.3026,27326.0
2017-01-13 10:15:00,56.4,56.4,56.35,56.36,11374.0,48.3026,48.3026,48.2597,48.2683,11374.0
2017-01-13 10:20:00,56.36,56.41,56.36,56.39,23248.0,48.2683,48.3111,48.2683,48.294,23248.0
2017-01-13 10:25:00,56.39,56.46,56.39,56.44,45992.0,48.294,48.3539,48.294,48.3368,45992.0
2017-01-13 10:30:00,56.43,56.47,56.42,56.47,19420.0,48.3282,48.3625,48.3197,48.3625,19420.0
2017-01-13 10:35:00,56.47,56.51,56.45,56.5,21000.0,48.3625,48.3968,48.3454,48.3882,21000.0
2017-01-13 10:40:00,56.51,56.51,56.47,56.49,28135.0,48.3968,48.3968,48.3625,48.3796,28135.0
2017-01-13 10:45:00,56.48,56.49,56.46,56.47,12053.0,48.3711,48.3796,48.3539,48.3625,12053.0
2017-01-13 10:50:00,56.46,56.5,56.46,56.5,29616.0,48.3539,48.3882,48.3539,48.3882,29616.0
2017-01-13 10:55:00,56.5,56.5,56.48,56.48,22585.0,48.3882,48.3882,48.3711,48.3711,22585.0
2017-01-13 11:00:00,56.48,56.5,56.48,56.5,30325.0,48.3711,48.3882,48.3711,48.3882,30325.0
2017-01-13 11:05:00,56.49,56.49,56.44,56.46,21082.0,48.3796,48.3796,48.3368,48.3539,21082.0
2017-01-13 11:10:00,56.45,56.48,56.44,56.46,6916.0,48.3454,48.3711,48.3368,48.3539,6916.0
2017-01-13 11:15:00,56.45,56.46,56.44,56.45,9178.0,48.3454,48.3539,48.3368,48.3454,9178.0
2017-01-13 11:20:00,56.46,56.46,56.44,56.45,9517.0,48.3539,48.3539,48.3368,48.3454,9517.0
2017-01-13 11:25:00,56.45,56.46,56.44,56.45,4467.0,48.3454,48.3539,48.3368,48.3454,4467.0
2017-01-13 11:30:00,56.46,56.46,56.44,56.44,5238.0,48.3539,48.3539,48.3368,48.3368,5238.0
2017-01-13 11:35:00,56.45,56.47,56.45,56.45,8118.0,48.3454,48.3625,48.3454,48.3454,8118.0
2017-01-13 11:40:00,56.45,56.48,56.45,56.46,9456.0,48.3454,48.3711,48.3454,48.3539,9456.0
2017-01-13 11:45:00,56.45,56.46,56.45,56.46,13312.0,48.3454,48.3539,48.3454,48.3539,13312.0
2017-01-13 11:50:00,56.46,56.5,56.46,56.49,8575.0,48.3539,48.3882,48.3539,48.3796,8575.0
2017-01-13 11:55:00,56.49,56.52,56.47,56.5,20861.0,48.3796,48.4053,48.3625,48.3882,20861.0
2017-01-13 12:00:00,56.51,56.51,56.47,56.48,30774.0,48.3968,48.3968,48.3625,48.3711,30774.0
2017-01-13 12:05:00,56.48,56.49,56.46,56.46,3216.0,48.3711,48.3796,48.3539,48.3539,3216.0
2017-01-13 12:10:00,56.47,56.47,56.45,56.46,9265.0,48.3625,48.3625,48.3454,48.3539,9265.0
2017-01-13 12:15:00,56.46,56.48,56.43,56.48,27560.0,48.3539,48.3711,48.3282,48.3711,27560.0
2017-01-13 12:20:00,56.48,56.48,56.47,56.48,1800.0,48.3711,48.3711,48.3625,48.3711,1800.0
2017-01-13 12:25:00,56.47,56.49,56.47,56.48,3100.0,48.3625,48.3796,48.3625,48.3711,3100.0
2017-01-13 12:30:00,56.49,56.51,56.49,56.51,5073.0,48.3796,48.3968,48.3796,48.3968,5073.0
2017-01-13 12:35:00,56.5,56.51,56.48,56.51,8927.0,48.3882,48.3968,48.3711,48.3968,8927.0
2017-01-13 12:40:00,56.51,56.56,56.51,56.54,39400.0,48.3968,48.4396,48.3968,48.4225,39400.0
2017-01-13 12:45:00,56.54,56.54,56.52,56.53,2400.0,48.4225,48.4225,48.4053,48.4139,2400.0
2017-01-13 12:50:00,56.53,56.56,56.53,56.56,7357.0,48.4139,48.4396,48.4139,48.4396,7357.0
2017-01-13 12:55:00,56.56,56.56,56.54,56.55,6156.0,48.4396,48.4396,48.4225,48.431,6156.0
2017-01-13 13:00:00,56.55,56.58,56.54,56.57,43527.0,48.431,48.4567,48.4225,48.4481,43527.0
2017-01-13 13:05:00,56.57,56.58,56.56,56.58,17300.0,48.4481,48.4567,48.4396,48.4567,17300.0
2017-01-13 13:10:00,56.58,56.6,56.57,56.57,23000.0,48.4567,48.4738,48.4481,48.4481,23000.0
2017-01-13 13:15:00,56.57,56.59,56.56,56.58,8903.0,48.4481,48.4653,48.4396,48.4567,8903.0
2017-01-13 13:20:00,56.58,56.58,56.56,56.57,8096.0,48.4567,48.4567,48.4396,48.4481,8096.0
2017-01-13 13:25:00,56.57,56.57,56.56,56.57,36790.0,48.4481,48.4481,48.4396,48.4481,36790.0
2017-01-13 13:30:00,56.57,56.57,56.55,56.57,8695.0,48.4481,48.4481,48.431,48.4481,8695.0
2017-01-13 13:35:00,56.56,56.57,56.56,56.56,2914.0,48.4396,48.4481,48.4396,48.4396,2914.0
2017-01-13 13:40:00,56.55,56.56,56.55,56.56,5625.0,48.431,48.4396,48.431,48.4396,5625.0
2017-01-13 13:45:00,56.56,56.57,56.55,56.57,3400.0,48.4396,48.4481,48.431,48.4481,3400.0
2017-01-13 13:50:00,56.57,56.58,56.56,56.58,2746.0,48.4481,48.4567,48.4396,48.4567,2746.0
2017-01-13 13:55:00,56.58,56.58,56.56,56.56,6814.0,48.4567,48.4567,48.4396,48.4396,6814.0
2017-01-13 14:00:00,56.55,56.57,56.54,56.55,5107.0,48.431,48.4481,48.4225,48.431,5107.0
2017-01-13 14:05:00,56.55,56.55,56.54,56.54,1800.0,48.431,48.431,48.4225,48.4225,1800.0
2017-01-13 14:10:00,56.54,56.54,56.52,56.53,6190.0,48.4225,48.4225,48.4053,48.4139,6190.0
2017-01-13 14:15:00,56.53,56.54,56.52,56.52,8294.0,48.4139,48.4225,48.4053,48.4053,8294.0
2017-01-13 14:20:00,56.53,56.54,56.53,56.54,3200.0,48.4139,48.4225,48.4139,48.4225,3200.0
2017-01-13 14:25:00,56.54,56.54,56.51,56.51,6500.0,48.4225,48.4225,48.3968,48.3968,6500.0
2017-01-13 14:30:00,56.5,56.53,56.5,56.53,15265.0,48.3882,48.4139,48.3882,48.4139,15265.0
2017-01-13 14:35:00,56.54,56.55,56.53,56.54,9628.0,48.4225,48.431,48.4139,48.4225,9628.0
2017-01-13 14:40:00,56.54,56.56,56.53,56.56,11814.0,48.4225,48.4396,48.4139,48.4396,11814.0
2017-01-13 14:45:00,56.56,56.56,56.55,56.56,1700.0,48.4396,48.4396,48.431,48.4396,1700.0
2017-01-13 14:50:00,56.56,56.57,56.55,56.56,2900.0,48.4396,48.4481,48.431,48.4396,2900.0
2017-01-13 14:55:00,56.57,56.59,56.56,56.58,10400.0,48.4481,48.4653,48.4396,48.4567,10400.0
2017-01-13 15:00:00,56.58,56.6,56.58,56.59,15373.0,48.4567,48.4738,48.4567,48.4653,15373.0
2017-01-13 15:05:00,56.59,56.59,56.58,56.59,3800.0,48.4653,48.4653,48.4567,48.4653,3800.0
2017-01-13 15:10:00,56.59,56.59,56.57,56.58,18784.0,48.4653,48.4653,48.4481,48.4567,18784.0
2017-01-13 15:15:00,56.58,56.6,56.58,56.6,18736.0,48.4567,48.4738,48.4567,48.4738,18736.0
2017-01-13 15:20:00,56.6,56.62,56.6,56.62,17291.0,48.4738,48.491,48.4738,48.491,17291.0
2017-01-13 15:25:00,56.62,56.64,56.6,56.64,42127.0,48.491,48.5081,48.4738,48.5081,42127.0
2017-01-13 15:30:00,56.63,56.63,56.61,56.62,19030.0,48.4995,48.4995,48.4824,48.491,19030.0
2017-01-13 15:35:00,56.63,56.65,56.62,56.65,33891.0,48.4995,48.5167,48.491,48.5167,33891.0
2017-01-13 15:40:00,56.65,56.68,56.65,56.66,42865.0,48.5167,48.5424,48.5167,48.5252,42865.0
2017-01-13 15:45:00,56.66,56.7,56.65,56.67,33764.0,48.5252,48.5595,48.5167,48.5338,33764.0
2017-01-13 15:50:00,56.68,56.69,56.67,56.68,48025.0,48.5424,48.5509,48.5338,48.5424,48025.0
2017-01-13 15:55:00,56.69,56.72,56.68,56.7,115214.0,48.5509,48.5766,48.5424,48.5595,115214.0
2017-01-17 09:30:00,56.97,57.06,56.91,56.99,109550.0,48.7907,48.8678,48.7393,48.8078,109550.0
2017-01-17 09:35:00,56.99,57.0,56.96,56.96,67206.0,48.8078,48.8164,48.7822,48.7822,67206.0
2017-01-17 09:40:00,56.97,56.97,56.93,56.93,38320.0,48.7907,48.7907,48.7565,48.7565,38320.0
2017-01-17 09:45:00,56.93,56.94,56.89,56.94,62991.0,48.7565,48.765,48.7222,48.765,62991.0
2017-01-17 09:50:00,56.94,56.97,56.93,56.97,55324.0,48.765,48.7907,48.7565,48.7907,55324.0
2017-01-17 09:55:00,56.97,57.03,56.96,57.01,42305.0,48.7907,48.8421,48.7822,48.825,42305.0
2017-01-17 10:00:00,57.01,57.01,57.0,57.01,28846.0,48.825,48.825,48.8164,48.825,28846.0
2017-01-17 10:05:00,57.0,57.03,56.97,57.02,44949.0,48.8164,48.8421,48.7907,48.8335,44949.0
2017-01-17 10:10:00,57.02,57.04,57.02,57.04,11188.0,48.8335,48.8507,48.8335,48.8507,11188.0
2017-01-17 10:15:00,57.04,57.08,57.03,57.05,28766.0,48.8507,48.8849,48.8421,48.8592,28766.0
2017-01-17 10:20:00,57.06,57.08,57.03,57.04,51023.0,48.8678,48.8849,48.8421,48.8507,51023.0
2017-01-17 10:25:00,57.03,57.04,57.0,57.03,49587.0,48.8421,48.8507,48.8164,48.8421,49587.0
2017-01-17 10:30:00,57.04,57.04,57.02,57.04,19318.0,48.8507,48.8507,48.8335,48.8507,19318.0
2017-01-17 10:35:00,57.04,57.04,57.01,57.02,18186.0,48.8507,48.8507,48.825,48.8335,18186.0
2017-01-17 10:40:00,57.02,57.03,57.01,57.01,15067.0,48.8335,48.8421,48.825,48.825,15067.0
2017-01-17 10:45:00,57.02,57.02,57.01,57.01,4905.0,48.8335,48.8335,48.825,48.825,4905.0
2017-01-17 10:50:00,57.01,57.02,56.98,56.98,10441.0,48.825,48.8335,48.7993,48.7993,10441.0
2017-01-17 10:55:00,56.98,56.99,56.98,56.99,5588.0,48.7993,48.8078,48.7993,48.8078,5588.0
2017-01-17 11:00:00,56.99,57.01,56.97,56.98,32709.0,48.8078,48.825,48.7907,48.7993,32709.0
2017-01-17 11:05:00,56.98,57.01,56.97,57.01,11800.0,48.7993,48.825,48.7907,48.825,11800.0
2017-01-17 11:10:00,57.01,57.02,56.98,56.99,24470.0,48.825,48.8335,48.7993,48.8078,24470.0
2017-01-17 11:15:00,57.0,57.0,56.95,56.95,14053.0,48.8164,48.8164,48.7736,48.7736,14053.0
2017-01-17 11:20:00,56.96,56.97,56.95,56.95,20644.0,48.7822,48.7907,48.7736,48.7736,20644.0
2017-01-17 11:25:00,56.95,56.99,56.95,56.99,8776.0,48.7736,48.8078,48.7736,48.8078,8776.0
2017-01-17 11:30:00,56.99,57.0,56.98,57.0,53459.0,48.8078,48.8164,48.7993,48.8164,53459.0
2017-01-17 11:35:00,57.0,57.05,57.0,57.05,75188.0,48.8164,48.8592,48.8164,48.8592,75188.0
2017-01-17 11:40:00,57.05,57.06,57.03,57.04,11890.0,48.8592,48.8678,48.8421,48.8507,11890.0
2017-01-17 11:45:00,57.04,57.04,57.0,57.0,10364.0,48.8507,48.8507,48.8164,48.8164,10364.0
2017-01-17 11:50:00,57.01,57.02,57.0,57.02,17625.0,48.825,48.8335,48.8164,48.8335,17625.0
2017-01-17 11:55:00,57.01,57.03,57.0,57.0,66574.0,48.825,48.8421,48.8164,48.8164,66574.0
2017-01-17 12:00:00,57.0,57.01,56.99,57.0,38854.0,48.8164,48.825,48.8078,48.8164,38854.0
2017-01-17 12:05:00,57.0,57.01,56.97,56.98,23117.0,48.8164,48.825,48.7907,48.7993,23117.0
2017-01-17 12:10:00,56.98,56.99,56.97,56.98,12470.0,48.7993,48.8078,48.7907,48.7993,12470.0
2017-01-17 12:15:00,56.98,56.99,56.98,56.98,8124.0,48.7993,48.8078,48.7993,48.7993,8124.0
2017-01-17 12:20:00,56.98,56.99,56.97,56.97,9877.0,48.7993,48.8078,48.7907,48.7907,9877.0
2017-01-17 12:25:00,56.98,56.98,56.97,56.97,10208.0,48.7993,48.7993,48.7907,48.7907,10208.0
2017-01-17 12:30:00,56.98,56.99,56.97,56.98,10499.0,48.7993,48.8078,48.7907,48.7993,10499.0
2017-01-17 12:35:00,56.99,56.99,56.98,56.99,6143.0,48.8078,48.8078,48.7993,48.8078,6143.0
2017-01-17 12:40:00,56.99,57.02,56.99,56.99,22071.0,48.8078,48.8335,48.8078,48.8078,22071.0
2017-01-17 12:45:00,56.98,56.98,56.97,56.98,6110.0,48.7993,48.7993,48.7907,48.7993,6110.0
2017-01-17 12:50:00,56.99,56.99,56.97,56.97,5600.0,48.8078,48.8078,48.7907,48.7907,5600.0
2017-01-17 12:55:00,56.97,56.98,56.96,56.98,5524.0,48.7907,48.7993,48.7822,48.7993,5524.0
2017-01-17 13:00:00,56.98,57.01,56.98,57.0,8145.0,48.7993,48.825,48.7993,48.8164,8145.0
2017-01-17 13:05:00,57.01,57.01,57.0,57.01,3900.0,48.825,48.825,48.8164,48.825,3900.0
2017-01-17 13:10:00,57.0,57.03,57.0,57.03,8510.0,48.8164,48.8421,48.8164,48.8421,8510.0
2017-01-17 13:15:00,57.03,57.03,57.02,57.03,9347.0,48.8421,48.8421,48.8335,48.8421,9347.0
2017-01-17 13:20:00,57.03,57.04,57.0,57.01,17440.0,48.8421,48.8507,48.8164,48.825,17440.0
2017-01-17 13:25:00,57.01,57.01,57.0,57.01,11600.0,48.825,48.825,48.8164,48.825,11600.0
2017-01-17 13:30:00,57.01,57.02,57.0,57.02,9204.0,48.825,48.8335,48.8164,48.8335,9204.0
2017-01-17 13:35:00,57.02,57.02,57.01,57.02,3004.0,48.8335,48.8335,48.825,48.8335,3004.0
2017-01-17 13:40:00,57.02,57.02,56.98,56.99,11626.0,48.8335,48.8335,48.7993,48.8078,11626.0
2017-01-17 13:45:00,56.99,56.99,56.98,56.98,2800.0,48.8078,48.8078,48.7993,48.7993,2800.0
2017-01-17 13:50:00,56.98,56.98,56.98,56.98,3756.0,48.7993,48.7993,48.7993,48.7993,3756.0
2017-01-17 13:55:00,56.97,56.99,56.97,56.98,8001.0,48.7907,48.8078,48.7907,48.7993,8001.0
2017-01-17 14:00:00,56.98,56.99,56.98,56.98,4600.0,48.7993,48.8078,48.7993,48.7993,4600.0
2017-01-17 14:05:00,56.98,56.99,56.98,56.98,5300.0,48.7993,48.8078,48.7993,48.7993,5300.0
2017-01-17 14:10:00,56.98,56.99,56.98,56.98,5021.0,48.7993,48.8078,48.7993,48.7993,5021.0
2017-01-17 14:15:00,56.98,56.99,56.96,56.96,10400.0,48.7993,48.8078,48.7822,48.7822,10400.0
2017-01-17 14:20:00,56.97,56.97,56.93,56.95,16533.0,48.7907,48.7907,48.7565,48.7736,16533.0
2017-01-17 14:25:00,56.95,56.95,56.93,56.94,11108.0,48.7736,48.7736,48.7565,48.765,11108.0
2017-01-17 14:30:00,56.94,56.95,56.93,56.95,4620.0,48.765,48.7736,48.7565,48.7736,4620.0
2017-01-17 14:35:00,56.95,56.95,56.9,56.91,37621.0,48.7736,48.7736,48.7308,48.7393,37621.0
2017-01-17 14:40:00,56.92,56.97,56.91,56.96,92415.0,48.7479,48.7907,48.7393,48.7822,92415.0
2017-01-17 14:45:00,56.97,56.97,56.96,56.97,13500.0,48.7907,48.7907,48.7822,48.7907,13500.0
2017-01-17 14:50:00,56.97,56.98,56.92,56.93,124430.0,48.7907,48.7993,48.7479,48.7565,124430.0
2017-01-17 14:55:00,56.94,56.97,56.93,56.97,49286.0,48.765,48.7907,48.7565,48.7907,49286.0
2017-01-17 15:00:00,56.97,56.98,56.93,56.94,40345.0,48.7907,48.7993,48.7565,48.765,40345.0
2017-01-17 15:05:00,56.94,56.95,56.93,56.94,10800.0,48.765,48.7736,48.7565,48.765,10800.0
2017-01-17 15:10:00,56.94,56.94,56.93,56.94,14375.0,48.765,48.765,48.7565,48.765,14375.0
2017-01-17 15:15:00,56.94,56.95,56.93,56.95,18918.0,48.765,48.7736,48.7565,48.7736,18918.0
2017-01-17 15:20:00,56.95,56.95,56.94,56.95,11853.0,48.7736,48.7736,48.765,48.7736,11853.0
2017-01-17 15:25:00,56.95,56.96,56.94,56.96,11097.0,48.7736,48.7822,48.765,48.7822,11097.0
2017-01-17 15:30:00,56.95,57.04,56.95,57.04,65847.0,48.7736,48.8507,48.7736,48.8507,65847.0
2017-01-17 15:35:00,57.04,57.06,57.02,57.05,54052.0,48.8507,48.8678,48.8335,48.8592,54052.0
2017-01-17 15:40:00,57.05,57.05,57.02,57.03,59413.0,48.8592,48.8592,48.8335,48.8421,59413.0
2017-01-17 15:45:00,57.04,57.04,57.03,57.04,51444.0,48.8507,48.8507,48.8421,48.8507,51444.0
2017-01-17 15:50:00,57.04,57.04,57.03,57.03,64331.0,48.8507,48.8507,48.8421,48.8421,64331.0
2017-01-17 15:55:00,57.04,57.08,57.03,57.08,198542.0,48.8507,48.8849,48.8421,48.8849,198542.0
2017-01-18 09:30:00,56.59,56.71,56.56,56.57,40049.0,48.4653,48.568,48.4396,48.4481,40049.0
2017-01-18 09:35:00,56.58,56.66,56.57,56.66,26981.0,48.4567,48.5252,48.4481,48.5252,26981.0
2017-01-18 09:40:00,56.67,56.69,56.62,56.63,26293.0,48.5338,48.5509,48.491,48.4995,26293.0
2017-01-18 09:45:00,56.64,56.67,56.62,56.66,22650.0,48.5081,48.5338,48.491,48.5252,22650.0
2017-01-18 09:50:00,56.66,56.67,56.64,56.65,9325.0,48.5252,48.5338,48.5081,48.5167,9325.0
2017-01-18 09:55:00,56.66,56.69,56.64,56.68,19552.0,48.5252,48.5509,48.5081,48.5424,19552.0
2017-01-18 10:00:00,56.68,56.69,56.65,56.67,18276.0,48.5424,48.5509,48.5167,48.5338,18276.0
2017-01-18 10:05:00,56.66,56.67,56.61,56.62,15848.0,48.5252,48.5338,48.4824,48.491,15848.0
2017-01-18 10:10:00,56.63,56.68,56.62,56.66,20138.0,48.4995,48.5424,48.491,48.5252,20138.0
2017-01-18 10:15:00,56.66,56.69,56.65,56.69,61641.0,48.5252,48.5509,48.5167,48.5509,61641.0
2017-01-18 10:20:00,56.69,56.69,56.68,56.69,15256.0,48.5509,48.5509,48.5424,48.5509,15256.0
2017-01-18 10:25:00,56.68,56.69,56.64,56.66,28523.0,48.5424,48.5509,48.5081,48.5252,28523.0
2017-01-18 10:30:00,56.66,56.67,56.64,56.65,8254.0,48.5252,48.5338,48.5081,48.5167,8254.0
2017-01-18 10:35:00,56.65,56.66,56.6,56.62,11623.0,48.5167,48.5252,48.4738,48.491,11623.0
2017-01-18 10:40:00,56.62,56.62,56.58,56.59,31992.0,48.491,48.491,48.4567,48.4653,31992.0
2017-01-18 10:45:00,56.59,56.61,56.59,56.61,31202.0,48.4653,48.4824,48.4653,48.4824,31202.0
2017-01-18 10:50:00,56.61,56.61,56.58,56.61,13899.0,48.4824,48.4824,48.4567,48.4824,13899.0
2017-01-18 10:55:00,56.61,56.64,56.61,56.63,15786.0,48.4824,48.5081,48.4824,48.4995,15786.0
2017-01-18 11:00:00,56.62,56.64,56.59,56.61,46470.0,48.491,48.5081,48.4653,48.4824,46470.0
2017-01-18 11:05:00,56.61,56.61,56.58,56.58,28452.0,48.4824,48.4824,48.4567,48.4567,28452.0
2017-01-18 11:10:00,56.58,56.59,56.54,56.55,15622.0,48.4567,48.4653,48.4225,48.431,15622.0
2017-01-18 11:15:00,56.55,56.56,56.55,56.56,4600.0,48.431,48.4396,48.431,48.4396,4600.0
2017-01-18 11:20:00,56.56,56.56,56.53,56.55,17232.0,48.4396,48.4396,48.4139,48.431,17232.0
2017-01-18 11:25:00,56.55,56.56,56.54,56.55,29020.0,48.431,48.4396,48.4225,48.431,29020.0
2017-01-18 11:30:00,56.55,56.57,56.55,56.55,15866.0,48.431,48.4481,48.431,48.431,15866.0
2017-01-18 11:35:00,56.55,56.56,56.52,56.53,8624.0,48.431,48.4396,48.4053,48.4139,8624.0
2017-01-18 11:40:00,56.53,56.53,56.52,56.53,9739.0,48.4139,48.4139,48.4053,48.4139,9739.0
2017-01-18 11:45:00,56.53,56.53,56.48,56.49,7105.0,48.4139,48.4139,48.3711,48.3796,7105.0
2017-01-18 11:50:00,56.49,56.5,56.48,56.5,3650.0,48.3796,48.3882,48.3711,48.3882,3650.0
2017-01-18 11:55:00,56.51,56.51,56.44,56.44,12322.0,48.3968,48.3968,48.3368,48.3368,12322.0
2017-01-18 12:00:00,56.45,56.49,56.44,56.48,7373.0,48.3454,48.3796,48.3368,48.3711,7373.0
2017-01-18 12:05:00,56.47,56.47,56.44,56.45,3725.0,48.3625,48.3625,48.3368,48.3454,3725.0
2017-01-18 12:10:00,56.45,56.46,56.45,56.45,3613.0,48.3454,48.3539,48.3454,48.3454,3613.0
2017-01-18 12:15:00,56.45,56.45,56.42,56.43,10002.0,48.3454,48.3454,48.3197,48.3282,10002.0
2017-01-18 12:20:00,56.43,56.44,56.4,56.41,15282.0,48.3282,48.3368,48.3026,48.3111,15282.0
2017-01-18 12:25:00,56.4,56.44,56.39,56.44,27338.0,48.3026,48.3368,48.294,48.3368,27338.0
2017-01-18 12:30:00,56.43,56.43,56.4,56.43,5560.0,48.3282,48.3282,48.3026,48.3282,5560.0
2017-01-18 12:35:00,56.43,56.44,56.42,56.44,3400.0,48.3282,48.3368,48.3197,48.3368,3400.0
2017-01-18 12:40:00,56.44,56.45,56.43,56.44,9696.0,48.3368,48.3454,48.3282,48.3368,9696.0
2017-01-18 12:45:00,56.44,56.44,56.43,56.43,7018.0,48.3368,48.3368,48.3282,48.3282,7018.0
2017-01-18 12:50:00,56.43,56.44,56.4,56.41,30857.0,48.3282,48.3368,48.3026,48.3111,30857.0
2017-01-18 12:55:00,56.41,56.42,56.4,56.41,7563.0,48.3111,48.3197,48.3026,48.3111,7563.0
2017-01-18 13:00:00,56.41,56.43,56.4,56.42,10237.0,48.3111,48.3282,48.3026,48.3197,10237.0
2017-01-18 13:05:00,56.42,56.47,56.42,56.47,2300.0,48.3197,48.3625,48.3197,48.3625,2300.0
2017-01-18 13:10:00,56.46,56.46,56.44,56.44,2800.0,48.3539,48.3539,48.3368,48.3368,2800.0
2017-01-18 13:15:00,56.44,56.44,56.43,56.44,1500.0,48.3368,48.3368,48.3282,48.3368,1500.0
2017-01-18 13:20:00,56.44,56.44,56.4,56.4,7613.0,48.3368,48.3368,48.3026,48.3026,7613.0
2017-01-18 13:25:00,56.41,56.41,56.4,56.4,8497.0,48.3111,48.3111,48.3026,48.3026,8497.0
2017-01-18 13:30:00,56.39,56.4,56.36,56.37,6918.0,48.294,48.3026,48.2683,48.2769,6918.0
2017-01-18 13:35:00,56.36,56.36,56.35,56.36,5300.0,48.2683,48.2683,48.2597,48.2683,5300.0
2017-01-18 13:40:00,56.36,56.37,56.35,56.37,26707.0,48.2683,48.2769,48.2597,48.2769,26707.0
2017-01-18 13:45:00,56.36,56.36,56.32,56.35,27093.0,48.2683,48.2683,48.234,48.2597,27093.0
2017-01-18 13:50:00,56.34,56.35,56.31,56.32,25334.0,48.2512,48.2597,48.2255,48.234,25334.0
2017-01-18 13:55:00,56.32,56.33,56.31,56.31,5324.0,48.234,48.2426,48.2255,48.2255,5324.0
2017-01-18 14:00:00,56.31,56.31,56.26,56.27,33836.0,48.2255,48.2255,48.1827,48.1912,33836.0
2017-01-18 14:05:00,56.27,56.3,56.26,56.29,9601.0,48.1912,48.2169,48.1827,48.2083,9601.0
2017-01-18 14:10:00,56.29,56.29,56.26,56.27,4194.0,48.2083,48.2083,48.1827,48.1912,4194.0
2017-01-18 14:15:00,56.27,56.31,56.27,56.31,4313.0,48.1912,48.2255,48.1912,48.2255,4313.0
2017-01-18 14:20:00,56.3,56.3,56.27,56.28,4833.0,48.2169,48.2169,48.1912,48.1998,4833.0
2017-01-18 14:25:00,56.28,56.28,56.27,56.27,1500.0,48.1998,48.1998,48.1912,48.1912,1500.0
2017-01-18 14:30:00,56.27,56.27,56.25,56.27,7921.0,48.1912,48.1912,48.1741,48.1912,7921.0
2017-01-18 14:35:00,56.26,56.29,56.26,56.29,10200.0,48.1827,48.2083,48.1827,48.2083,10200.0
2017-01-18 14:40:00,56.29,56.29,56.22,56.22,22754.0,48.2083,48.2083,48.1484,48.1484,22754.0
2017-01-18 14:45:00,56.23,56.23,56.2,56.21,24832.0,48.157,48.157,48.1313,48.1398,24832.0
2017-01-18 14:50:00,56.21,56.26,56.21,56.26,13974.0,48.1398,48.1827,48.1398,48.1827,13974.0
2017-01-18 14:55:00,56.27,56.39,56.26,56.38,260304.0,48.1912,48.294,48.1827,48.2854,260304.0
2017-01-18 15:00:00,56.38,56.38,56.29,56.3,92197.0,48.2854,48.2854,48.2083,48.2169,92197.0
2017-01-18 15:05:00,56.29,56.31,56.24,56.24,73318.0,48.2083,48.2255,48.1655,48.1655,73318.0
2017-01-18 15:10:00,56.24,56.25,56.2,56.22,60063.0,48.1655,48.1741,48.1313,48.1484,60063.0
2017-01-18 15:15:00,56.23,56.28,56.22,56.28,15737.0,48.157,48.1998,48.1484,48.1998,15737.0
2017-01-18 15:20:00,56.28,56.28,56.24,56.25,12754.0,48.1998,48.1998,48.1655,48.1741,12754.0
2017-01-18 15:25:00,56.25,56.25,56.17,56.19,28732.0,48.1741,48.1741,48.1056,48.1227,28732.0
2017-01-18 15:30:00,56.19,56.23,56.16,56.21,33537.0,48.1227,48.157,48.097,48.1398,33537.0
2017-01-18 15:35:00,56.22,56.27,56.21,56.27,14590.0,48.1484,48.1912,48.1398,48.1912,14590.0
2017-01-18 15:40:00,56.27,56.27,56.23,56.24,37917.0,48.1912,48.1912,48.157,48.1655,37917.0
2017-01-18 15:45:00,56.24,56.3,56.24,56.29,33647.0,48.1655,48.2169,48.1655,48.2083,33647.0
2017-01-18 15:50:00,56.29,56.32,56.27,56.28,34757.0,48.2083,48.234,48.1912,48.1998,34757.0
2017-01-18 15:55:00,56.28,56.31,56.26,56.28,104053.0,48.1998,48.2255,48.1827,48.1998,104053.0
2017-01-19 09:30:00,56.32,56.32,56.22,56.29,21611.0,48.234,48.234,48.1484,48.2083,21611.0
2017-01-19 09:35:00,56.28,56.28,56.21,56.22,35458.0,48.1998,48.1998,48.1398,48.1484,35458.0
2017-01-19 09:40:00,56.22,56.22,56.16,56.18,82317.0,48.1484,48.1484,48.097,48.1141,82317.0
2017-01-19 09:45:00,56.17,56.19,56.15,56.15,24681.0,48.1056,48.1227,48.0884,48.0884,24681.0
2017-01-19 09:50:00,56.16,56.17,56.12,56.13,26868.0,48.097,48.1056,48.0628,48.0713,26868.0
2017-01-19 09:55:00,56.14,56.14,56.05,56.08,62268.0,48.0799,48.0799,48.0028,48.0285,62268.0
2017-01-19 10:00:00,56.08,56.1,56.06,56.09,36293.0,48.0285,48.0456,48.0114,48.0371,36293.0
2017-01-19 10:05:00,56.08,56.13,56.08,56.1,41700.0,48.0285,48.0713,48.0285,48.0456,41700.0
2017-01-19 10:10:00,56.1,56.11,56.08,56.11,21983.0,48.0456,48.0542,48.0285,48.0542,21983.0
2017-01-19 10:15:00,56.1,56.12,56.06,56.12,41569.0,48.0456,48.0628,48.0114,48.0628,41569.0
2017-01-19 10:20:00,56.12,56.15,56.12,56.14,15161.0,48.0628,48.0884,48.0628,48.0799,15161.0
2017-01-19 10:25:00,56.14,56.16,56.13,56.16,21370.0,48.0799,48.097,48.0713,48.097,21370.0
2017-01-19 10:30:00,56.15,56.17,56.15,56.16,16610.0,48.0884,48.1056,48.0884,48.097,16610.0
2017-01-19 10:35:00,56.16,56.2,56.15,56.2,35271.0,48.097,48.1313,48.0884,48.1313,35271.0
2017-01-19 10:40:00,56.2,56.21,56.18,56.19,22311.0,48.1313,48.1398,48.1141,48.1227,22311.0
2017-01-19 10:45:00,56.18,56.2,56.15,56.19,22646.0,48.1141,48.1313,48.0884,48.1227,22646.0
2017-01-19 10:50:00,56.19,56.23,56.18,56.22,21957.0,48.1227,48.157,48.1141,48.1484,21957.0
2017-01-19 10:55:00,56.22,56.22,56.15,56.21,25922.0,48.1484,48.1484,48.0884,48.1398,25922.0
2017-01-19 11:00:00,56.21,56.21,56.14,56.15,50930.0,48.1398,48.1398,48.0799,48.0884,50930.0
2017-01-19 11:05:00,56.15,56.19,56.15,56.18,9210.0,48.0884,48.1227,48.0884,48.1141,9210.0
2017-01-19 11:10:00,56.18,56.2,56.17,56.2,18011.0,48.1141,48.1313,48.1056,48.1313,18011.0
2017-01-19 11:15:00,56.18,56.2,56.18,56.2,1700.0,48.1141,48.1313,48.1141,48.1313,1700.0
2017-01-19 11:20:00,56.21,56.25,56.21,56.21,19408.0,48.1398,48.1741,48.1398,48.1398,19408.0
2017-01-19 11:25:00,56.22,56.22,56.21,56.21,17642.0,48.1484,48.1484,48.1398,48.1398,17642.0
2017-01-19 11:30:00,56.21,56.22,56.2,56.2,17688.0,48.1398,48.1484,48.1313,48.1313,17688.0
2017-01-19 11:35:00,56.21,56.21,56.19,56.2,5900.0,48.1398,48.1398,48.1227,48.1313,5900.0
2017-01-19 11:40:00,56.2,56.24,56.2,56.22,11138.0,48.1313,48.1655,48.1313,48.1484,11138.0
2017-01-19 11:45:00,56.22,56.23,56.2,56.22,19752.0,48.1484,48.157,48.1313,48.1484,19752.0
2017-01-19 11:50:00,56.22,56.22,56.2,56.21,11608.0,48.1484,48.1484,48.1313,48.1398,11608.0
2017-01-19 11:55:00,56.21,56.21,56.19,56.21,28265.0,48.1398,48.1398,48.1227,48.1398,28265.0
2017-01-19 12:00:00,56.21,56.21,56.19,56.2,30863.0,48.1398,48.1398,48.1227,48.1313,30863.0
2017-01-19 12:05:00,56.21,56.21,56.17,56.17,7420.0,48.1398,48.1398,48.1056,48.1056,7420.0
2017-01-19 12:10:00,56.17,56.17,56.15,56.16,8438.0,48.1056,48.1056,48.0884,48.097,8438.0
2017-01-19 12:15:00,56.16,56.16,56.11,56.13,40138.0,48.097,48.097,48.0542,48.0713,40138.0
2017-01-19 12:20:00,56.13,56.13,56.08,56.1,40389.0,48.0713,48.0713,48.0285,48.0456,40389.0
2017-01-19 12:25:00,56.1,56.1,56.06,56.07,12305.0,48.0456,48.0456,48.0114,48.0199,12305.0
2017-01-19 12:30:00,56.07,56.08,56.06,56.06,6799.0,48.0199,48.0285,48.0114,48.0114,6799.0
2017-01-19 12:35:00,56.07,56.07,56.01,56.01,22931.0,48.0199,48.0199,47.9685,47.9685,22931.0
2017-01-19 12:40:00,56.01,56.03,56.0,56.01,25617.0,47.9685,47.9857,47.96,47.9685,25617.0
2017-01-19 12:45:00,56.01,56.01,55.98,56.0,32946.0,47.9685,47.9685,47.9429,47.96,32946.0
2017-01-19 12:50:00,56.0,56.01,55.97,55.97,29501.0,47.96,47.9685,47.9343,47.9343,29501.0
2017-01-19 12:55:00,55.97,56.02,55.97,56.01,23280.0,47.9343,47.9771,47.9343,47.9685,23280.0
2017-01-19 13:00:00,56.01,56.01,56.0,56.01,4800.0,47.9685,47.9685,47.96,47.9685,4800.0
2017-01-19 13:05:00,56.0,56.02,56.0,56.02,16374.0,47.96,47.9771,47.96,47.9771,16374.0
2017-01-19 13:10:00,56.02,56.03,56.0,56.03,44421.0,47.9771,47.9857,47.96,47.9857,44421.0
2017-01-19 13:15:00,56.03,56.05,56.02,56.05,2300.0,47.9857,48.0028,47.9771,48.0028,2300.0
2017-01-19 13:20:00,56.05,56.06,56.03,56.04,26999.0,48.0028,48.0114,47.9857,47.9942,26999.0
2017-01-19 13:25:00,56.03,56.06,56.02,56.03,20747.0,47.9857,48.0114,47.9771,47.9857,20747.0
2017-01-19 13:30:00,56.03,56.03,56.02,56.03,4700.0,47.9857,47.9857,47.9771,47.9857,4700.0
2017-01-19 13:35:00,56.03,56.04,56.02,56.03,4565.0,47.9857,47.9942,47.9771,47.9857,4565.0
2017-01-19 13:40:00,56.03,56.05,56.0,56.02,178243.0,47.9857,48.0028,47.96,47.9771,178243.0
2017-01-19 13:45:00,56.03,56.03,56.01,56.01,3600.0,47.9857,47.9857,47.9685,47.9685,3600.0
2017-01-19 13:50:00,56.01,56.01,55.98,55.98,7998.0,47.9685,47.9685,47.9429,47.9429,7998.0
2017-01-19 13:55:00,55.98,55.99,55.97,55.98,12700.0,47.9429,47.9514,47.9343,47.9429,12700.0
2017-01-19 14:00:00,55.98,55.99,55.95,55.99,19398.0,47.9429,47.9514,47.9172,47.9514,19398.0
2017-01-19 14:05:00,55.99,55.99,55.94,55.94,62250.0,47.9514,47.9514,47.9086,47.9086,62250.0
2017-01-19 14:10:00,55.95,55.96,55.94,55.96,15317.0,47.9172,47.9257,47.9086,47.9257,15317.0
2017-01-19 14:15:00,55.96,55.99,55.95,55.96,25116.0,47.9257,47.9514,47.9172,47.9257,25116.0
2017-01-19 14:20:00,55.96,55.99,55.96,55.99,12427.0,47.9257,47.9514,47.9257,47.9514,12427.0
2017-01-19 14:25:00,55.99,56.0,55.98,55.99,15924.0,47.9514,47.96,47.9429,47.9514,15924.0
2017-01-19 14:30:00,55.99,55.99,55.97,55.98,10500.0,47.9514,47.9514,47.9343,47.9429,10500.0
2017-01-19 14:35:00,55.98,55.98,55.97,55.97,7600.0,47.9429,47.9429,47.9343,47.9343,7600.0
2017-01-19 14:40:00,55.98,56.05,55.98,56.03,43879.0,47.9429,48.0028,47.9429,47.9857,43879.0
2017-01-19 14:45:00,56.03,56.05,56.01,56.03,16275.0,47.9857,48.0028,47.9685,47.9857,16275.0
2017-01-19 14:50:00,56.03,56.07,56.03,56.05,25895.0,47.9857,48.0199,47.9857,48.0028,25895.0
2017-01-19 14:55:00,56.05,56.07,56.04,56.06,8555.0,48.0028,48.0199,47.9942,48.0114,8555.0
2017-01-19 15:00:00,56.06,56.06,56.03,56.04,9411.0,48.0114,48.0114,47.9857,47.9942,9411.0
2017-01-19 15:05:00,56.05,56.12,56.05,56.12,22713.0,48.0028,48.0628,48.0028,48.0628,22713.0
2017-01-19 15:10:00,56.12,56.12,56.09,56.12,11074.0,48.0628,48.0628,48.0371,48.0628,11074.0
2017-01-19 15:15:00,56.12,56.18,56.12,56.17,18455.0,48.0628,48.1141,48.0628,48.1056,18455.0
2017-01-19 15:20:00,56.18,56.19,56.15,56.17,10700.0,48.1141,48.1227,48.0884,48.1056,10700.0
2017-01-19 15:25:00,56.17,56.2,56.17,56.18,23035.0,48.1056,48.1313,48.1056,48.1141,23035.0
2017-01-19 15:30:00,56.18,56.18,56.13,56.13,13000.0,48.1141,48.1141,48.0713,48.0713,13000.0
2017-01-19 15:35:00,56.13,56.16,56.13,56.16,16500.0,48.0713,48.097,48.0713,48.097,16500.0
2017-01-19 15:40:00,56.16,56.18,56.13,56.14,16210.0,48.097,48.1141,48.0713,48.0799,16210.0
2017-01-19 15:45:00,56.13,56.16,56.13,56.15,19615.0,48.0713,48.097,48.0713,48.0884,19615.0
2017-01-19 15:50:00,56.15,56.17,56.14,56.16,35867.0,48.0884,48.1056,48.0799,48.097,35867.0
2017-01-19 15:55:00,56.16,56.19,56.15,56.16,88910.0,48.097,48.1227,48.0884,48.097,88910.0
2017-01-20 09:30:00,56.18,56.35,56.16,56.23,28858.0,48.1141,48.2597,48.097,48.157,28858.0
2017-01-20 09:35:00,56.23,56.25,56.21,56.23,24349.0,48.157,48.1741,48.1398,48.157,24349.0
2017-01-20 09:40:00,56.23,56.25,56.16,56.17,31932.0,48.157,48.1741,48.097,48.1056,31932.0
2017-01-20 09:45:00,56.17,56.22,56.16,56.21,20936.0,48.1056,48.1484,48.097,48.1398,20936.0
2017-01-20 09:50:00,56.22,56.23,56.2,56.22,26995.0,48.1484,48.157,48.1313,48.1484,26995.0
2017-01-20 09:55:00,56.22,56.26,56.22,56.24,11123.0,48.1484,48.1827,48.1484,48.1655,11123.0
2017-01-20 10:00:00,56.24,56.27,56.23,56.27,5510.0,48.1655,48.1912,48.157,48.1912,5510.0
2017-01-20 10:05:00,56.28,56.3,56.28,56.3,4800.0,48.1998,48.2169,48.1998,48.2169,4800.0
2017-01-20 10:10:00,56.3,56.32,56.3,56.31,17587.0,48.2169,48.234,48.2169,48.2255,17587.0
2017-01-20 10:15:00,56.31,56.32,56.31,56.31,19908.0,48.2255,48.234,48.2255,48.2255,19908.0
2017-01-20 10:20:00,56.32,56.36,56.31,56.32,19858.0,48.234,48.2683,48.2255,48.234,19858.0
2017-01-20 10:25:00,56.31,56.36,56.31,56.32,26758.0,48.2255,48.2683,48.2255,48.234,26758.0
2017-01-20 10:30:00,56.33,56.34,56.31,56.33,7000.0,48.2426,48.2512,48.2255,48.2426,7000.0
2017-01-20 10:35:00,56.33,56.33,56.3,56.31,14919.0,48.2426,48.2426,48.2169,48.2255,14919.0
2017-01-20 10:40:00,56.31,56.32,56.29,56.29,43228.0,48.2255,48.234,48.2083,48.2083,43228.0
2017-01-20 10:45:00,56.28,56.29,56.24,56.24,12893.0,48.1998,48.2083,48.1655,48.1655,12893.0
2017-01-20 10:50:00,56.24,56.27,56.23,56.25,11816.0,48.1655,48.1912,48.157,48.1741,11816.0
2017-01-20 10:55:00,56.25,56.27,56.25,56.26,6899.0,48.1741,48.1912,48.1741,48.1827,6899.0
2017-01-20 11:00:00,56.25,56.26,56.25,56.26,12588.0,48.1741,48.1827,48.1741,48.1827,12588.0
2017-01-20 11:05:00,56.26,56.26,56.22,56.23,30696.0,48.1827,48.1827,48.1484,48.157,30696.0
2017-01-20 11:10:00,56.23,56.24,56.19,56.21,11756.0,48.157,48.1655,48.1227,48.1398,11756.0
2017-01-20 11:15:00,56.21,56.21,56.18,56.21,8098.0,48.1398,48.1398,48.1141,48.1398,8098.0
2017-01-20 11:20:00,56.2,56.21,56.18,56.2,27697.0,48.1313,48.1398,48.1141,48.1313,27697.0
2017-01-20 11:25:00,56.2,56.2,56.17,56.17,8584.0,48.1313,48.1313,48.1056,48.1056,8584.0
2017-01-20 11:30:00,56.16,56.18,56.16,56.16,15561.0,48.097,48.1141,48.097,48.097,15561.0
2017-01-20 11:35:00,56.16,56.23,56.16,56.23,8300.0,48.097,48.157,48.097,48.157,8300.0
2017-01-20 11:40:00,56.22,56.23,56.21,56.22,8000.0,48.1484,48.157,48.1398,48.1484,8000.0
2017-01-20 11:45:00,56.23,56.23,56.2,56.2,6800.0,48.157,48.157,48.1313,48.1313,6800.0
2017-01-20 11:50:00,56.2,56.2,56.19,56.2,9800.0,48.1313,48.1313,48.1227,48.1313,9800.0
2017-01-20 11:55:00,56.2,56.2,56.16,56.16,6701.0,48.1313,48.1313,48.097,48.097,6701.0
2017-01-20 12:00:00,56.16,56.17,56.14,56.17,17524.0,48.097,48.1056,48.0799,48.1056,17524.0
2017-01-20 12:05:00,56.17,56.19,56.14,56.18,64241.0,48.1056,48.1227,48.0799,48.1141,64241.0
2017-01-20 12:10:00,56.18,56.18,56.05,56.06,31947.0,48.1141,48.1141,48.0028,48.0114,31947.0
2017-01-20 12:15:00,56.05,56.14,56.03,56.1,31218.0,48.0028,48.0799,47.9857,48.0456,31218.0
2017-01-20 12:20:00,56.1,56.14,56.08,56.12,10501.0,48.0456,48.0799,48.0285,48.0628,10501.0
2017-01-20 12:25:00,56.11,56.13,56.08,56.11,17707.0,48.0542,48.0713,48.0285,48.0542,17707.0
2017-01-20 12:30:00,56.11,56.11,56.06,56.1,54475.0,48.0542,48.0542,48.0114,48.0456,54475.0
2017-01-20 12:35:00,56.1,56.1,56.03,56.04,68451.0,48.0456,48.0456,47.9857,47.9942,68451.0
2017-01-20 12:40:00,56.05,56.13,56.05,56.13,55699.0,48.0028,48.0713,48.0028,48.0713,55699.0
2017-01-20 12:45:00,56.14,56.14,56.08,56.09,14158.0,48.0799,48.0799,48.0285,48.0371,14158.0
2017-01-20 12:50:00,56.09,56.1,56.06,56.08,13908.0,48.0371,48.0456,48.0114,48.0285,13908.0
2017-01-20 12:55:00,56.08,56.09,56.05,56.08,18973.0,48.0285,48.0371,48.0028,48.0285,18973.0
2017-01-20 13:00:00,56.09,56.09,56.07,56.08,4945.0,48.0371,48.0371,48.0199,48.0285,4945.0
2017-01-20 13:05:00,56.08,56.13,56.08,56.13,5560.0,48.0285,48.0713,48.0285,48.0713,5560.0
2017-01-20 13:10:00,56.13,56.14,56.12,56.13,9601.0,48.0713,48.0799,48.0628,48.0713,9601.0
2017-01-20 13:15:00,56.12,56.14,56.11,56.11,5928.0,48.0628,48.0799,48.0542,48.0542,5928.0
2017-01-20 13:20:00,56.11,56.12,56.11,56.11,2565.0,48.0542,48.0628,48.0542,48.0542,2565.0
2017-01-20 13:25:00,56.11,56.11,56.1,56.1,2400.0,48.0542,48.0542,48.0456,48.0456,2400.0
2017-01-20 13:30:00,56.1,56.11,56.09,56.1,5882.0,48.0456,48.0542,48.0371,48.0456,5882.0
2017-01-20 13:35:00,56.09,56.1,56.07,56.07,13481.0,48.0371,48.0456,48.0199,48.0199,13481.0
2017-01-20 13:40:00,56.08,56.09,56.07,56.09,8234.0,48.0285,48.0371,48.0199,48.0371,8234.0
2017-01-20 13:45:00,56.1,56.1,56.06,56.06,9457.0,48.0456,48.0456,48.0114,48.0114,9457.0
2017-01-20 13:50:00,56.07,56.08,56.06,56.07,14465.0,48.0199,48.0285,48.0114,48.0199,14465.0
2017-01-20 13:55:00,56.07,56.07,56.05,56.06,13371.0,48.0199,48.0199,48.0028,48.0114,13371.0
2017-01-20 14:00:00,56.06,56.08,56.06,56.08,15131.0,48.0114,48.0285,48.0114,48.0285,15131.0
2017-01-20 14:05:00,56.08,56.12,56.07,56.11,11679.0,48.0285,48.0628,48.0199,48.0542,11679.0
2017-01-20 14:10:00,56.11,56.12,56.11,56.12,5392.0,48.0542,48.0628,48.0542,48.0628,5392.0
2017-01-20 14:15:00,56.12,56.15,56.11,56.13,7507.0,48.0628,48.0884,48.0542,48.0713,7507.0
2017-01-20 14:20:00,56.13,56.14,56.1,56.11,32085.0,48.0713,48.0799,48.0456,48.0542,32085.0
2017-01-20 14:25:00,56.11,56.14,56.11,56.14,12455.0,48.0542,48.0799,48.0542,48.0799,12455.0
2017-01-20 14:30:00,56.14,56.16,56.13,56.15,11473.0,48.0799,48.097,48.0713,48.0884,11473.0
2017-01-20 14:35:00,56.15,56.15,56.12,56.15,18674.0,48.0884,48.0884,48.0628,48.0884,18674.0
2017-01-20 14:40:00,56.15,56.2,56.14,56.19,28600.0,48.0884,48.1313,48.0799,48.1227,28600.0
2017-01-20 14:45:00,56.18,56.19,56.15,56.15,6355.0,48.1141,48.1227,48.0884,48.0884,6355.0
2017-01-20 14:50:00,56.15,56.16,56.15,56.16,10200.0,48.0884,48.097,48.0884,48.097,10200.0
2017-01-20 14:55:00,56.16,56.18,56.15,56.17,10806.0,48.097,48.1141,48.0884,48.1056,10806.0
2017-01-20 15:00:00,56.17,56.21,56.17,56.19,11469.0,48.1056,48.1398,48.1056,48.1227,11469.0
2017-01-20 15:05:00,56.2,56.21,56.18,56.2,7611.0,48.1313,48.1398,48.1141,48.1313,7611.0
2017-01-20 15:10:00,56.2,56.22,56.19,56.21,29783.0,48.1313,48.1484,48.1227,48.1398,29783.0
2017-01-20 15:15:00,56.21,56.21,56.18,56.19,28333.0,48.1398,48.1398,48.1141,48.1227,28333.0
2017-01-20 15:20:00,56.19,56.19,56.13,56.14,19275.0,48.1227,48.1227,48.0713,48.0799,19275.0
2017-01-20 15:25:00,56.14,56.15,56.12,56.13,8134.0,48.0799,48.0884,48.0628,48.0713,8134.0
2017-01-20 15:30:00,56.13,56.19,56.12,56.19,33168.0,48.0713,48.1227,48.0628,48.1227,33168.0
2017-01-20 15:35:00,56.19,56.2,56.18,56.19,16505.0,48.1227,48.1313,48.1141,48.1227,16505.0
2017-01-20 15:40:00,56.19,56.21,56.18,56.21,41148.0,48.1227,48.1398,48.1141,48.1398,41148.0
2017-01-20 15:45:00,56.21,56.23,56.18,56.19,103278.0,48.1398,48.157,48.1141,48.1227,103278.0
2017-01-20 15:50:00,56.19,56.22,56.18,56.2,78175.0,48.1227,48.1484,48.1141,48.1313,78175.0
2017-01-20 15:55:00,56.2,56.21,56.14,56.19,367473.0,48.1313,48.1398,48.0799,48.1227,367473.0
2017-01-23 09:30:00,56.43,56.6,56.43,56.59,88403.0,48.3282,48.4738,48.3282,48.4653,88403.0
2017-01-23 09:35:00,56.59,56.59,56.52,56.54,117045.0,48.4653,48.4653,48.4053,48.4225,117045.0
2017-01-23 09:40:00,56.55,56.56,56.52,56.53,18125.0,48.431,48.4396,48.4053,48.4139,18125.0
2017-01-23 09:45:00,56.54,56.57,56.53,56.57,31180.0,48.4225,48.4481,48.4139,48.4481,31180.0
2017-01-23 09:50:00,56.56,56.56,56.53,56.54,14018.0,48.4396,48.4396,48.4139,48.4225,14018.0
2017-01-23 09:55:00,56.55,56.6,56.55,56.59,11353.0,48.431,48.4738,48.431,48.4653,11353.0
2017-01-23 10:00:00,56.6,56.64,56.6,56.63,24354.0,48.4738,48.5081,48.4738,48.4995,24354.0
2017-01-23 10:05:00,56.62,56.63,56.61,56.61,11259.0,48.491,48.4995,48.4824,48.4824,11259.0
2017-01-23 10:10:00,56.6,56.61,56.6,56.6,6644.0,48.4738,48.4824,48.4738,48.4738,6644.0
2017-01-23 10:15:00,56.6,56.61,56.59,56.59,10303.0,48.4738,48.4824,48.4653,48.4653,10303.0
2017-01-23 10:20:00,56.6,56.63,56.6,56.62,14899.0,48.4738,48.4995,48.4738,48.491,14899.0
2017-01-23 10:25:00,56.62,56.63,56.61,56.62,5300.0,48.491,48.4995,48.4824,48.491,5300.0
2017-01-23 10:30:00,56.61,56.62,56.58,56.62,17131.0,48.4824,48.491,48.4567,48.491,17131.0
2017-01-23 10:35:00,56.62,56.68,56.62,56.68,9866.0,48.491,48.5424,48.491,48.5424,9866.0
2017-01-23 10:40:00,56.67,56.73,56.66,56.73,65801.0,48.5338,48.5852,48.5252,48.5852,65801.0
2017-01-23 10:45:00,56.73,56.74,56.72,56.73,10708.0,48.5852,48.5937,48.5766,48.5852,10708.0
2017-01-23 10:50:00,56.73,56.74,56.73,56.73,3840.0,48.5852,48.5937,48.5852,48.5852,3840.0
2017-01-23 10:55:00,56.73,56.78,56.73,56.78,22126.0,48.5852,48.628,48.5852,48.628,22126.0
2017-01-23 11:00:00,56.79,56.81,56.78,56.79,16057.0,48.6366,48.6537,48.628,48.6366,16057.0
2017-01-23 11:05:00,56.79,56.8,56.78,56.79,16822.0,48.6366,48.6451,48.628,48.6366,16822.0
2017-01-23 11:10:00,56.78,56.79,56.74,56.74,22964.0,48.628,48.6366,48.5937,48.5937,22964.0
2017-01-23 11:15:00,56.74,56.75,56.73,56.73,8366.0,48.5937,48.6023,48.5852,48.5852,8366.0
2017-01-23 11:20:00,56.73,56.75,56.69,56.7,57284.0,48.5852,48.6023,48.5509,48.5595,57284.0
2017-01-23 11:25:00,56.7,56.72,56.68,56.72,12075.0,48.5595,48.5766,48.5424,48.5766,12075.0
2017-01-23 11:30:00,56.72,56.75,56.72,56.75,9994.0,48.5766,48.6023,48.5766,48.6023,9994.0
2017-01-23 11:35:00,56.75,56.76,56.72,56.72,14195.0,48.6023,48.6109,48.5766,48.5766,14195.0
2017-01-23 11:40:00,56.73,56.73,56.71,56.71,13034.0,48.5852,48.5852,48.568,48.568,13034.0
2017-01-23 11:45:00,56.71,56.71,56.67,56.69,15053.0,48.568,48.568,48.5338,48.5509,15053.0
2017-01-23 11:50:00,56.69,56.71,56.68,56.7,4241.0,48.5509,48.568,48.5424,48.5595,4241.0
2017-01-23 11:55:00,56.7,56.7,56.68,56.69,11733.0,48.5595,48.5595,48.5424,48.5509,11733.0
2017-01-23 12:00:00,56.7,56.7,56.66,56.66,20449.0,48.5595,48.5595,48.5252,48.5252,20449.0
2017-01-23 12:05:00,56.66,56.67,56.65,56.65,5814.0,48.5252,48.5338,48.5167,48.5167,5814.0
2017-01-23 12:10:00,56.66,56.66,56.65,56.66,2415.0,48.5252,48.5252,48.5167,48.5252,2415.0
2017-01-23 12:15:00,56.66,56.67,56.65,56.67,7300.0,48.5252,48.5338,48.5167,48.5338,7300.0
2017-01-23 12:20:00,56.67,56.68,56.66,56.68,6717.0,48.5338,48.5424,48.5252,48.5424,6717.0
2017-01-23 12:25:00,56.68,56.69,56.65,56.66,14200.0,48.5424,48.5509,48.5167,48.5252,14200.0
2017-01-23 12:30:00,56.67,56.68,56.67,56.67,1600.0,48.5338,48.5424,48.5338,48.5338,1600.0
2017-01-23 12:35:00,56.69,56.69,56.68,56.68,1129.0,48.5509,48.5509,48.5424,48.5424,1129.0
2017-01-23 12:40:00,56.68,56.69,56.67,56.68,6800.0,48.5424,48.5509,48.5338,48.5424,6800.0
2017-01-23 12:45:00,56.68,56.68,56.66,56.66,8255.0,48.5424,48.5424,48.5252,48.5252,8255.0
2017-01-23 12:50:00,56.67,56.69,56.66,56.69,7328.0,48.5338,48.5509,48.5252,48.5509,7328.0
2017-01-23 12:55:00,56.7,56.71,56.66,56.66,21300.0,48.5595,48.568,48.5252,48.5252,21300.0
2017-01-23 13:00:00,56.66,56.66,56.65,56.66,4214.0,48.5252,48.5252,48.5167,48.5252,4214.0
2017-01-23 13:05:00,56.66,56.67,56.65,56.67,2232.0,48.5252,48.5338,48.5167,48.5338,2232.0
2017-01-23 13:10:00,56.67,56.68,56.67,56.68,1007.0,48.5338,48.5424,48.5338,48.5424,1007.0
2017-01-23 13:15:00,56.68,56.68,56.67,56.68,1600.0,48.5424,48.5424,48.5338,48.5424,1600.0
2017-01-23 13:20:00,56.68,56.69,56.67,56.67,18227.0,48.5424,48.5509,48.5338,48.5338,18227.0
2017-01-23 13:25:00,56.67,56.68,56.67,56.68,4671.0,48.5338,48.5424,48.5338,48.5424,4671.0
2017-01-23 13:30:00,56.68,56.72,56.67,56.71,23730.0,48.5424,48.5766,48.5338,48.568,23730.0
2017-01-23 13:35:00,56.71,56.75,56.71,56.74,29542.0,48.568,48.6023,48.568,48.5937,29542.0
2017-01-23 13:40:00,56.74,56.75,56.72,56.74,7738.0,48.5937,48.6023,48.5766,48.5937,7738.0
2017-01-23 13:45:00,56.73,56.74,56.73,56.73,1292.0,48.5852,48.5937,48.5852,48.5852,1292.0
2017-01-23 13:50:00,56.74,56.75,56.73,56.74,5406.0,48.5937,48.6023,48.5852,48.5937,5406.0
2017-01-23 13:55:00,56.73,56.75,56.73,56.75,15964.0,48.5852,48.6023,48.5852,48.6023,15964.0
2017-01-23 14:00:00,56.75,56.77,56.74,56.76,33855.0,48.6023,48.6194,48.5937,48.6109,33855.0
2017-01-23 14:05:00,56.76,56.76,56.75,56.76,11110.0,48.6109,48.6109,48.6023,48.6109,11110.0
2017-01-23 14:10:00,56.76,56.76,56.73,56.75,8915.0,48.6109,48.6109,48.5852,48.6023,8915.0
2017-01-23 14:15:00,56.75,56.75,56.74,56.74,2600.0,48.6023,48.6023,48.5937,48.5937,2600.0
2017-01-23 14:20:00,56.75,56.75,56.74,56.75,2745.0,48.6023,48.6023,48.5937,48.6023,2745.0
2017-01-23 14:25:00,56.75,56.77,56.75,56.77,10209.0,48.6023,48.6194,48.6023,48.6194,10209.0
2017-01-23 14:30:00,56.77,56.78,56.76,56.78,5125.0,48.6194,48.628,48.6109,48.628,5125.0
2017-01-23 14:35:00,56.78,56.8,56.77,56.8,2939.0,48.628,48.6451,48.6194,48.6451,2939.0
2017-01-23 14:40:00,56.8,56.83,56.8,56.83,6425.0,48.6451,48.6708,48.6451,48.6708,6425.0
2017-01-23 14:45:00,56.83,56.86,56.82,56.85,14088.0,48.6708,48.6965,48.6623,48.6879,14088.0
2017-01-23 14:50:00,56.85,56.86,56.84,56.86,10525.0,48.6879,48.6965,48.6794,48.6965,10525.0
2017-01-23 14:55:00,56.87,56.89,56.87,56.88,7264.0,48.7051,48.7222,48.7051,48.7136,7264.0
2017-01-23 15:00:00,56.89,56.92,56.89,56.91,25007.0,48.7222,48.7479,48.7222,48.7393,25007.0
2017-01-23 15:05:00,56.91,56.91,56.86,56.87,23683.0,48.7393,48.7393,48.6965,48.7051,23683.0
2017-01-23 15:10:00,56.87,56.88,56.87,56.88,8501.0,48.7051,48.7136,48.7051,48.7136,8501.0
2017-01-23 15:15:00,56.88,56.9,56.87,56.89,19162.0,48.7136,48.7308,48.7051,48.7222,19162.0
2017-01-23 15:20:00,56.89,56.94,56.89,56.94,23931.0,48.7222,48.765,48.7222,48.765,23931.0
2017-01-23 15:25:00,56.93,56.95,56.93,56.95,12278.0,48.7565,48.7736,48.7565,48.7736,12278.0
2017-01-23 15:30:00,56.94,56.95,56.93,56.94,14400.0,48.765,48.7736,48.7565,48.765,14400.0
2017-01-23 15:35:00,56.94,56.98,56.93,56.96,15265.0,48.765,48.7993,48.7565,48.7822,15265.0
2017-01-23 15:40:00,56.97,56.97,56.96,56.97,4300.0,48.7907,48.7907,48.7822,48.7907,4300.0
2017-01-23 15:45:00,56.96,56.99,56.96,56.98,24923.0,48.7822,48.8078,48.7822,48.7993,24923.0
2017-01-23 15:50:00,56.99,56.99,56.96,56.97,43461.0,48.8078,48.8078,48.7822,48.7907,43461.0
2017-01-23 15:55:00,56.96,57.0,56.95,56.96,118875.0,48.7822,48.8164,48.7736,48.7822,118875.0
2017-01-24 09:30:00,57.0,57.06,56.96,57.05,58145.0,48.8164,48.8678,48.7822,48.8592,58145.0
2017-01-24 09:35:00,57.05,57.08,57.04,57.05,90527.0,48.8592,48.8849,48.8507,48.8592,90527.0
2017-01-24 09:40:00,57.05,57.08,57.02,57.06,27130.0,48.8592,48.8849,48.8335,48.8678,27130.0
2017-01-24 09:45:00,57.07,57.08,57.04,57.05,18096.0,48.8764,48.8849,48.8507,48.8592,18096.0
2017-01-24 09:50:00,57.04,57.07,57.04,57.07,26128.0,48.8507,48.8764,48.8507,48.8764,26128.0
2017-01-24 09:55:00,57.07,57.08,57.05,57.06,9914.0,48.8764,48.8849,48.8592,48.8678,9914.0
2017-01-24 10:00:00,57.05,57.1,57.05,57.09,21030.0,48.8592,48.9021,48.8592,48.8935,21030.0
2017-01-24 10:05:00,57.1,57.1,57.05,57.07,13646.0,48.9021,48.9021,48.8592,48.8764,13646.0
2017-01-24 10:10:00,57.07,57.09,57.05,57.07,17224.0,48.8764,48.8935,48.8592,48.8764,17224.0
2017-01-24 10:15:00,57.07,57.07,57.04,57.04,7074.0,48.8764,48.8764,48.8507,48.8507,7074.0
2017-01-24 10:20:00,57.04,57.07,57.03,57.04,17146.0,48.8507,48.8764,48.8421,48.8507,17146.0
2017-01-24 10:25:00,57.05,57.05,57.0,57.01,22744.0,48.8592,48.8592,48.8164,48.825,22744.0
2017-01-24 10:30:00,57.01,57.02,57.0,57.01,9700.0,48.825,48.8335,48.8164,48.825,9700.0
2017-01-24 10:35:00,57.01,57.01,56.98,56.98,26834.0,48.825,48.825,48.7993,48.7993,26834.0
2017-01-24 10:40:00,56.98,56.99,56.96,56.98,38066.0,48.7993,48.8078,48.7822,48.7993,38066.0
2017-01-24 10:45:00,56.98,56.98,56.97,56.98,18000.0,48.7993,48.7993,48.7907,48.7993,18000.0
2017-01-24 10:50:00,56.98,57.02,56.97,57.01,16686.0,48.7993,48.8335,48.7907,48.825,16686.0
2017-01-24 10:55:00,57.02,57.03,57.01,57.01,8469.0,48.8335,48.8421,48.825,48.825,8469.0
2017-01-24 11:00:00,57.02,57.04,57.01,57.03,24145.0,48.8335,48.8507,48.825,48.8421,24145.0
2017-01-24 11:05:00,57.03,57.04,57.02,57.04,13646.0,48.8421,48.8507,48.8335,48.8507,13646.0
2017-01-24 11:10:00,57.03,57.03,57.01,57.01,11215.0,48.8421,48.8421,48.825,48.825,11215.0
2017-01-24 11:15:00,57.01,57.02,57.0,57.01,9484.0,48.825,48.8335,48.8164,48.825,9484.0
2017-01-24 11:20:00,57.01,57.03,57.0,57.01,10861.0,48.825,48.8421,48.8164,48.825,10861.0
2017-01-24 11:25:00,57.01,57.01,56.99,57.01,13380.0,48.825,48.825,48.8078,48.825,13380.0
2017-01-24 11:30:00,57.01,57.01,56.98,56.98,43779.0,48.825,48.825,48.7993,48.7993,43779.0
2017-01-24 11:35:00,56.99,57.0,56.98,56.99,21799.0,48.8078,48.8164,48.7993,48.8078,21799.0
2017-01-24 11:40:00,57.0,57.03,56.98,57.03,33210.0,48.8164,48.8421,48.7993,48.8421,33210.0
2017-01-24 11:45:00,57.03,57.05,57.02,57.04,63306.0,48.8421,48.8592,48.8335,48.8507,63306.0
2017-01-24 11:50:00,57.04,57.04,57.01,57.01,35646.0,48.8507,48.8507,48.825,48.825,35646.0
2017-01-24 11:55:00,57.02,57.03,57.0,57.03,15065.0,48.8335,48.8421,48.8164,48.8421,15065.0
2017-01-24 12:00:00,57.02,57.05,57.02,57.03,13243.0,48.8335,48.8592,48.8335,48.8421,13243.0
2017-01-24 12:05:00,57.02,57.03,57.02,57.03,1153.0,48.8335,48.8421,48.8335,48.8421,1153.0
2017-01-24 12:10:00,57.03,57.08,57.02,57.07,19078.0,48.8421,48.8849,48.8335,48.8764,19078.0
2017-01-24 12:15:00,57.07,57.07,57.04,57.04,10408.0,48.8764,48.8764,48.8507,48.8507,10408.0
2017-01-24 12:20:00,57.04,57.07,57.04,57.05,9088.0,48.8507,48.8764,48.8507,48.8592,9088.0
2017-01-24 12:25:00,57.05,57.08,57.05,57.06,11813.0,48.8592,48.8849,48.8592,48.8678,11813.0
2017-01-24 12:30:00,57.06,57.09,57.06,57.07,10892.0,48.8678,48.8935,48.8678,48.8764,10892.0
2017-01-24 12:35:00,57.07,57.07,57.05,57.05,3200.0,48.8764,48.8764,48.8592,48.8592,3200.0
2017-01-24 12:40:00,57.05,57.08,57.05,57.07,3795.0,48.8592,48.8849,48.8592,48.8764,3795.0
2017-01-24 12:45:00,57.07,57.09,57.06,57.06,18805.0,48.8764,48.8935,48.8678,48.8678,18805.0
2017-01-24 12:50:00,57.05,57.05,57.01,57.02,17356.0,48.8592,48.8592,48.825,48.8335,17356.0
2017-01-24 12:55:00,57.02,57.02,56.99,57.0,4144.0,48.8335,48.8335,48.8078,48.8164,4144.0
2017-01-24 13:00:00,57.0,57.01,56.99,57.0,11149.0,48.8164,48.825,48.8078,48.8164,11149.0
2017-01-24 13:05:00,57.0,57.0,56.98,56.99,27651.0,48.8164,48.8164,48.7993,48.8078,27651.0
2017-01-24 13:10:00,56.98,56.99,56.97,56.98,6493.0,48.7993,48.8078,48.7907,48.7993,6493.0
2017-01-24 13:15:00,56.98,56.98,56.96,56.96,1800.0,48.7993,48.7993,48.7822,48.7822,1800.0
2017-01-24 13:20:00,56.97,57.01,56.96,57.01,10269.0,48.7907,48.825,48.7822,48.825,10269.0
2017-01-24 13:25:00,57.01,57.02,57.0,57.01,4500.0,48.825,48.8335,48.8164,48.825,4500.0
2017-01-24 13:30:00,57.02,57.07,57.01,57.05,14236.0,48.8335,48.8764,48.825,48.8592,14236.0
2017-01-24 13:35:00,57.05,57.08,57.04,57.08,17050.0,48.8592,48.8849,48.8507,48.8849,17050.0
2017-01-24 13:40:00,57.07,57.1,57.07,57.09,12214.0,48.8764,48.9021,48.8764,48.8935,12214.0
2017-01-24 13:45:00,57.09,57.09,57.08,57.09,9298.0,48.8935,48.8935,48.8849,48.8935,9298.0
2017-01-24 13:50:00,57.09,57.09,57.08,57.08,3406.0,48.8935,48.8935,48.8849,48.8849,3406.0
2017-01-24 13:55:00,57.07,57.07,57.06,57.06,3011.0,48.8764,48.8764,48.8678,48.8678,3011.0
2017-01-24 14:00:00,57.06,57.06,57.04,57.05,6104.0,48.8678,48.8678,48.8507,48.8592,6104.0
2017-01-24 14:05:00,57.04,57.04,57.02,57.04,37263.0,48.8507,48.8507,48.8335,48.8507,37263.0
2017-01-24 14:10:00,57.04,57.04,56.99,57.0,21328.0,48.8507,48.8507,48.8078,48.8164,21328.0
2017-01-24 14:15:00,57.0,57.02,56.99,57.01,5305.0,48.8164,48.8335,48.8078,48.825,5305.0
2017-01-24 14:20:00,57.02,57.02,56.99,57.0,13492.0,48.8335,48.8335,48.8078,48.8164,13492.0
2017-01-24 14:25:00,57.0,57.01,56.98,56.98,11495.0,48.8164,48.825,48.7993,48.7993,11495.0
2017-01-24 14:30:00,56.98,57.0,56.97,57.0,11121.0,48.7993,48.8164,48.7907,48.8164,11121.0
2017-01-24 14:35:00,56.99,57.0,56.98,56.98,1800.0,48.8078,48.8164,48.7993,48.7993,1800.0
2017-01-24 14:40:00,56.99,57.0,56.98,57.0,3504.0,48.8078,48.8164,48.7993,48.8164,3504.0
2017-01-24 14:45:00,57.0,57.0,56.99,57.0,7622.0,48.8164,48.8164,48.8078,48.8164,7622.0
2017-01-24 14:50:00,57.0,57.0,56.99,56.99,4400.0,48.8164,48.8164,48.8078,48.8078,4400.0
2017-01-24 14:55:00,57.0,57.0,56.99,57.0,3300.0,48.8164,48.8164,48.8078,48.8164,3300.0
2017-01-24 15:00:00,57.0,57.03,56.99,57.03,5523.0,48.8164,48.8421,48.8078,48.8421,5523.0
2017-01-24 15:05:00,57.03,57.03,57.02,57.03,6189.0,48.8421,48.8421,48.8335,48.8421,6189.0
2017-01-24 15:10:00,57.02,57.04,57.0,57.01,7576.0,48.8335,48.8507,48.8164,48.825,7576.0
2017-01-24 15:15:00,57.01,57.01,56.98,56.98,3900.0,48.825,48.825,48.7993,48.7993,3900.0
2017-01-24 15:20:00,56.98,56.98,56.96,56.97,10200.0,48.7993,48.7993,48.7822,48.7907,10200.0
2017-01-24 15:25:00,56.98,56.98,56.96,56.97,8199.0,48.7993,48.7993,48.7822,48.7907,8199.0
2017-01-24 15:30:00,56.97,56.99,56.97,56.98,9105.0,48.7907,48.8078,48.7907,48.7993,9105.0
2017-01-24 15:35:00,56.98,56.98,56.96,56.96,19281.0,48.7993,48.7993,48.7822,48.7822,19281.0
2017-01-24 15:40:00,56.96,56.97,56.94,56.96,23487.0,48.7822,48.7907,48.765,48.7822,23487.0
2017-01-24 15:45:00,56.97,57.01,56.96,57.0,31151.0,48.7907,48.825,48.7822,48.8164,31151.0
2017-01-24 15:50:00,57.01,57.02,56.97,56.97,85114.0,48.825,48.8335,48.7907,48.7907,85114.0
2017-01-24 15:55:00,56.96,57.0,56.92,56.94,138089.0,48.7822,48.8164,48.7479,48.765,138089.0
2017-01-25 09:30:00,57.06,57.14,57.01,57.03,57101.0,48.8678,48.9363,48.825,48.8421,57101.0
2017-01-25 09:35:00,57.03,57.11,57.02,57.1,40657.0,48.8421,48.9106,48.8335,48.9021,40657.0
2017-01-25 09:40:00,57.1,57.13,57.06,57.09,23000.0,48.9021,48.9277,48.8678,48.8935,23000.0
2017-01-25 09:45:00,57.09,57.13,57.07,57.1,25761.0,48.8935,48.9277,48.8764,48.9021,25761.0
2017-01-25 09:50:00,57.1,57.12,57.09,57.11,12892.0,48.9021,48.9192,48.8935,48.9106,12892.0
2017-01-25 09:55:00,57.11,57.11,57.08,57.11,31955.0,48.9106,48.9106,48.8849,48.9106,31955.0
2017-01-25 10:00:00,57.11,57.12,57.09,57.11,36199.0,48.9106,48.9192,48.8935,48.9106,36199.0
2017-01-25 10:05:00,57.11,57.15,57.11,57.14,22696.0,48.9106,48.9449,48.9106,48.9363,22696.0
2017-01-25 10:10:00,57.14,57.16,57.13,57.16,39504.0,48.9363,48.9534,48.9277,48.9534,39504.0
2017-01-25 10:15:00,57.16,57.16,57.14,57.16,40980.0,48.9534,48.9534,48.9363,48.9534,40980.0
2017-01-25 10:20:00,57.16,57.16,57.15,57.16,6864.0,48.9534,48.9534,48.9449,48.9534,6864.0
2017-01-25 10:25:00,57.16,57.17,57.15,57.17,14507.0,48.9534,48.962,48.9449,48.962,14507.0
2017-01-25 10:30:00,57.17,57.18,57.15,57.18,18555.0,48.962,48.9706,48.9449,48.9706,18555.0
2017-01-25 10:35:00,57.19,57.22,57.18,57.2,10004.0,48.9791,49.0048,48.9706,48.9877,10004.0
2017-01-25 10:40:00,57.21,57.25,57.2,57.25,12531.0,48.9963,49.0305,48.9877,49.0305,12531.0
2017-01-25 10:45:00,57.24,57.25,57.21,57.21,10634.0,49.022,49.0305,48.9963,48.9963,10634.0
2017-01-25 10:50:00,57.21,57.21,57.18,57.18,24014.0,48.9963,48.9963,48.9706,48.9706,24014.0
2017-01-25 10:55:00,57.18,57.2,57.18,57.2,9093.0,48.9706,48.9877,48.9706,48.9877,9093.0
2017-01-25 11:00:00,57.21,57.22,57.21,57.22,11678.0,48.9963,49.0048,48.9963,49.0048,11678.0
2017-01-25 11:05:00,57.22,57.23,57.21,57.22,9800.0,49.0048,49.0134,48.9963,49.0048,9800.0
2017-01-25 11:10:00,57.21,57.22,57.2,57.22,18237.0,48.9963,49.0048,48.9877,49.0048,18237.0
2017-01-25 11:15:00,57.21,57.22,57.21,57.22,15441.0,48.9963,49.0048,48.9963,49.0048,15441.0
2017-01-25 11:20:00,57.22,57.22,57.2,57.22,8611.0,49.0048,49.0048,48.9877,49.0048,8611.0
2017-01-25 11:25:00,57.21,57.22,57.2,57.21,27285.0,48.9963,49.0048,48.9877,48.9963,27285.0
2017-01-25 11:30:00,57.21,57.22,57.19,57.2,20081.0,48.9963,49.0048,48.9791,48.9877,20081.0
2017-01-25 11:35:00,57.2,57.2,57.19,57.2,9520.0,48.9877,48.9877,48.9791,48.9877,9520.0
2017-01-25 11:40:00,57.2,57.22,57.19,57.21,13976.0,48.9877,49.0048,48.9791,48.9963,13976.0
2017-01-25 11:45:00,57.21,57.23,57.21,57.22,10851.0,48.9963,49.0134,48.9963,49.0048,10851.0
2017-01-25 11:50:00,57.22,57.24,57.22,57.23,9800.0,49.0048,49.022,49.0048,49.0134,9800.0
2017-01-25 11:55:00,57.23,57.24,57.23,57.23,9977.0,49.0134,49.022,49.0134,49.0134,9977.0
2017-01-25 12:00:00,57.23,57.24,57.23,57.23,2835.0,49.0134,49.022,49.0134,49.0134,2835.0
2017-01-25 12:05:00,57.23,57.24,57.22,57.23,8283.0,49.0134,49.022,49.0048,49.0134,8283.0
2017-01-25 12:10:00,57.22,57.24,57.22,57.23,11091.0,49.0048,49.022,49.0048,49.0134,11091.0
2017-01-25 12:15:00,57.23,57.25,57.22,57.25,45205.0,49.0134,49.0305,49.0048,49.0305,45205.0
2017-01-25 12:20:00,57.25,57.25,57.23,57.23,93527.0,49.0305,49.0305,49.0134,49.0134,93527.0
2017-01-25 12:25:00,57.24,57.26,57.24,57.26,11561.0,49.022,49.0391,49.022,49.0391,11561.0
2017-01-25 12:30:00,57.25,57.26,57.24,57.25,24782.0,49.0305,49.0391,49.022,49.0305,24782.0
2017-01-25 12:35:00,57.25,57.26,57.23,57.23,136250.0,49.0305,49.0391,49.0134,49.0134,136250.0
2017-01-25 12:40:00,57.22,57.23,57.22,57.23,7012.0,49.0048,49.0134,49.0048,49.0134,7012.0
2017-01-25 12:45:00,57.24,57.25,57.24,57.25,39537.0,49.022,49.0305,49.022,49.0305,39537.0
2017-01-25 12:50:00,57.25,57.26,57.24,57.26,23420.0,49.0305,49.0391,49.022,49.0391,23420.0
2017-01-25 12:55:00,57.25,57.26,57.25,57.26,14711.0,49.0305,49.0391,49.0305,49.0391,14711.0
2017-01-25 13:00:00,57.27,57.28,57.25,57.26,7737.0,49.0476,49.0562,49.0305,49.0391,7737.0
2017-01-25 13:05:00,57.26,57.26,57.25,57.26,3100.0,49.0391,49.0391,49.0305,49.0391,3100.0
2017-01-25 13:10:00,57.26,57.3,57.25,57.3,35903.0,49.0391,49.0733,49.0305,49.0733,35903.0
2017-01-25 13:15:00,57.28,57.31,57.28,57.31,45370.0,49.0562,49.0819,49.0562,49.0819,45370.0
2017-01-25 13:20:00,57.3,57.31,57.29,57.3,7089.0,49.0733,49.0819,49.0648,49.0733,7089.0
2017-01-25 13:25:00,57.3,57.32,57.29,57.32,60306.0,49.0733,49.0905,49.0648,49.0905,60306.0
2017-01-25 13:30:00,57.32,57.33,57.31,57.33,60878.0,49.0905,49.099,49.0819,49.099,60878.0
2017-01-25 13:35:00,57.33,57.35,57.32,57.34,48678.0,49.099,49.1162,49.0905,49.1076,48678.0
2017-01-25 13:40:00,57.33,57.34,57.32,57.34,7286.0,49.099,49.1076,49.0905,49.1076,7286.0
2017-01-25 13:45:00,57.34,57.37,57.34,57.36,159683.0,49.1076,49.1333,49.1076,49.1247,159683.0
2017-01-25 13:50:00,57.36,57.37,57.35,57.36,19542.0,49.1247,49.1333,49.1162,49.1247,19542.0
2017-01-25 13:55:00,57.36,57.37,57.35,57.35,14368.0,49.1247,49.1333,49.1162,49.1162,14368.0
2017-01-25 14:00:00,57.35,57.36,57.34,57.36,28395.0,49.1162,49.1247,49.1076,49.1247,28395.0
2017-01-25 14:05:00,57.36,57.38,57.36,57.36,15145.0,49.1247,49.1419,49.1247,49.1247,15145.0
2017-01-25 14:10:00,57.35,57.36,57.35,57.35,6370.0,49.1162,49.1247,49.1162,49.1162,6370.0
2017-01-25 14:15:00,57.36,57.37,57.35,57.37,6853.0,49.1247,49.1333,49.1162,49.1333,6853.0
2017-01-25 14:20:00,57.36,57.36,57.35,57.35,3336.0,49.1247,49.1247,49.1162,49.1162,3336.0
2017-01-25 14:25:00,57.35,57.36,57.35,57.36,5719.0,49.1162,49.1247,49.1162,49.1247,5719.0
2017-01-25 14:30:00,57.36,57.37,57.35,57.37,73148.0,49.1247,49.1333,49.1162,49.1333,73148.0
2017-01-25 14:35:00,57.37,57.37,57.36,57.37,19300.0,49.1333,49.1333,49.1247,49.1333,19300.0
2017-01-25 14:40:00,57.36,57.37,57.36,57.37,38944.0,49.1247,49.1333,49.1247,49.1333,38944.0
2017-01-25 14:45:00,57.36,57.38,57.36,57.38,48989.0,49.1247,49.1419,49.1247,49.1419,48989.0
2017-01-25 14:50:00,57.38,57.39,57.37,57.37,38492.0,49.1419,49.1504,49.1333,49.1333,38492.0
2017-01-25 14:55:00,57.38,57.39,57.38,57.38,56787.0,49.1419,49.1504,49.1419,49.1419,56787.0
2017-01-25 15:00:00,57.38,57.43,57.38,57.43,48460.0,49.1419,49.1847,49.1419,49.1847,48460.0
2017-01-25 15:05:00,57.42,57.43,57.42,57.43,39378.0,49.1761,49.1847,49.1761,49.1847,39378.0
2017-01-25 15:10:00,57.43,57.46,57.42,57.46,56581.0,49.1847,49.2104,49.1761,49.2104,56581.0
2017-01-25 15:15:00,57.46,57.47,57.45,57.45,71196.0,49.2104,49.2189,49.2018,49.2018,71196.0
2017-01-25 15:20:00,57.45,57.49,57.45,57.48,22475.0,49.2018,49.2361,49.2018,49.2275,22475.0
2017-01-25 15:25:00,57.49,57.59,57.49,57.59,99539.0,49.2361,49.3217,49.2361,49.3217,99539.0
2017-01-25 15:30:00,57.58,57.6,57.55,57.55,21676.0,49.3131,49.3303,49.2874,49.2874,21676.0
2017-01-25 15:35:00,57.55,57.57,57.54,57.54,14395.0,49.2874,49.3046,49.2789,49.2789,14395.0
2017-01-25 15:40:00,57.55,57.6,57.54,57.59,24408.0,49.2874,49.3303,49.2789,49.3217,24408.0
2017-01-25 15:45:00,57.6,57.6,57.56,57.56,20670.0,49.3303,49.3303,49.296,49.296,20670.0
2017-01-25 15:50:00,57.57,57.59,57.57,57.57,25017.0,49.3046,49.3217,49.3046,49.3046,25017.0
2017-01-25 15:55:00,57.58,57.64,57.57,57.57,87972.0,49.3131,49.3645,49.3046,49.3046,87972.0
2017-01-26 09:30:00,57.56,57.63,57.51,57.58,54777.0,49.296,49.356,49.2532,49.3131,54777.0
2017-01-26 09:35:00,57.57,57.57,57.48,57.48,18248.0,49.3046,49.3046,49.2275,49.2275,18248.0
2017-01-26 09:40:00,57.47,57.53,57.47,57.53,30819.0,49.2189,49.2703,49.2189,49.2703,30819.0
2017-01-26 09:45:00,57.52,57.55,57.52,57.53,23401.0,49.2618,49.2874,49.2618,49.2703,23401.0
2017-01-26 09:50:00,57.53,57.55,57.5,57.53,34476.0,49.2703,49.2874,49.2446,49.2703,34476.0
2017-01-26 09:55:00,57.52,57.53,57.49,57.52,23318.0,49.2618,49.2703,49.2361,49.2618,23318.0
2017-01-26 10:00:00,57.51,57.54,57.51,57.53,38311.0,49.2532,49.2789,49.2532,49.2703,38311.0
2017-01-26 10:05:00,57.53,57.54,57.49,57.51,47664.0,49.2703,49.2789,49.2361,49.2532,47664.0
2017-01-26 10:10:00,57.51,57.51,57.48,57.48,19168.0,49.2532,49.2532,49.2275,49.2275,19168.0
2017-01-26 10:15:00,57.47,57.47,57.43,57.43,19977.0,49.2189,49.2189,49.1847,49.1847,19977.0
2017-01-26 10:20:00,57.44,57.44,57.4,57.4,6337.0,49.1932,49.1932,49.159,49.159,6337.0
2017-01-26 10:25:00,57.4,57.4,57.37,57.37,6556.0,49.159,49.159,49.1333,49.1333,6556.0
2017-01-26 10:30:00,57.37,57.39,57.35,57.35,23309.0,49.1333,49.1504,49.1162,49.1162,23309.0
2017-01-26 10:35:00,57.34,57.4,57.34,57.39,18633.0,49.1076,49.159,49.1076,49.1504,18633.0
2017-01-26 10:40:00,57.39,57.39,57.34,57.34,14929.0,49.1504,49.1504,49.1076,49.1076,14929.0
2017-01-26 10:45:00,57.34,57.37,57.34,57.34,16100.0,49.1076,49.1333,49.1076,49.1076,16100.0
2017-01-26 10:50:00,57.35,57.38,57.34,57.37,13993.0,49.1162,49.1419,49.1076,49.1333,13993.0
2017-01-26 10:55:00,57.37,57.38,57.37,57.37,14934.0,49.1333,49.1419,49.1333,49.1333,14934.0
2017-01-26 11:00:00,57.38,57.39,57.34,57.35,29205.0,49.1419,49.1504,49.1076,49.1162,29205.0
2017-01-26 11:05:00,57.35,57.41,57.35,57.41,385659.0,49.1162,49.1675,49.1162,49.1675,385659.0
2017-01-26 11:10:00,57.41,57.43,57.39,57.39,22039.0,49.1675,49.1847,49.1504,49.1504,22039.0
2017-01-26 11:15:00,57.38,57.38,57.35,57.35,27874.0,49.1419,49.1419,49.1162,49.1162,27874.0
2017-01-26 11:20:00,57.36,57.38,57.33,57.37,56061.0,49.1247,49.1419,49.099,49.1333,56061.0
2017-01-26 11:25:00,57.37,57.41,57.37,57.41,12900.0,49.1333,49.1675,49.1333,49.1675,12900.0
2017-01-26 11:30:00,57.42,57.47,57.4,57.45,38561.0,49.1761,49.2189,49.159,49.2018,38561.0
2017-01-26 11:35:00,57.45,57.45,57.43,57.43,11800.0,49.2018,49.2018,49.1847,49.1847,11800.0
2017-01-26 11:40:00,57.43,57.44,57.4,57.41,22528.0,49.1847,49.1932,49.159,49.1675,22528.0
2017-01-26 11:45:00,57.41,57.43,57.38,57.39,31714.0,49.1675,49.1847,49.1419,49.1504,31714.0
2017-01-26 11:50:00,57.38,57.41,57.37,57.39,30816.0,49.1419,49.1675,49.1333,49.1504,30816.0
2017-01-26 11:55:00,57.4,57.43,57.39,57.4,39093.0,49.159,49.1847,49.1504,49.159,39093.0
2017-01-26 12:00:00,57.41,57.43,57.39,57.39,25011.0,49.1675,49.1847,49.1504,49.1504,25011.0
2017-01-26 12:05:00,57.4,57.46,57.39,57.45,36185.0,49.159,49.2104,49.1504,49.2018,36185.0
2017-01-26 12:10:00,57.44,57.51,57.44,57.5,28786.0,49.1932,49.2532,49.1932,49.2446,28786.0
2017-01-26 12:15:00,57.49,57.5,57.47,57.49,20354.0,49.2361,49.2446,49.2189,49.2361,20354.0
2017-01-26 12:20:00,57.49,57.5,57.48,57.49,10081.0,49.2361,49.2446,49.2275,49.2361,10081.0
2017-01-26 12:25:00,57.5,57.51,57.48,57.48,4565.0,49.2446,49.2532,49.2275,49.2275,4565.0
2017-01-26 12:30:00,57.47,57.47,57.45,57.46,12839.0,49.2189,49.2189,49.2018,49.2104,12839.0
2017-01-26 12:35:00,57.46,57.48,57.44,57.47,15616.0,49.2104,49.2275,49.1932,49.2189,15616.0
2017-01-26 12:40:00,57.46,57.47,57.45,57.46,11950.0,49.2104,49.2189,49.2018,49.2104,11950.0
2017-01-26 12:45:00,57.46,57.47,57.46,57.47,5587.0,49.2104,49.2189,49.2104,49.2189,5587.0
2017-01-26 12:50:00,57.46,57.48,57.45,57.46,12250.0,49.2104,49.2275,49.2018,49.2104,12250.0
2017-01-26 12:55:00,57.46,57.47,57.45,57.46,5800.0,49.2104,49.2189,49.2018,49.2104,5800.0
2017-01-26 13:00:00,57.46,57.5,57.45,57.5,16405.0,49.2104,49.2446,49.2018,49.2446,16405.0
2017-01-26 13:05:00,57.49,57.5,57.48,57.49,12485.0,49.2361,49.2446,49.2275,49.2361,12485.0
2017-01-26 13:10:00,57.49,57.53,57.49,57.5,24440.0,49.2361,49.2703,49.2361,49.2446,24440.0
2017-01-26 13:15:00,57.5,57.51,57.49,57.5,12153.0,49.2446,49.2532,49.2361,49.2446,12153.0
2017-01-26 13:20:00,57.5,57.51,57.49,57.51,11428.0,49.2446,49.2532,49.2361,49.2532,11428.0
2017-01-26 13:25:00,57.51,57.52,57.49,57.52,10989.0,49.2532,49.2618,49.2361,49.2618,10989.0
2017-01-26 13:30:00,57.52,57.52,57.49,57.49,4843.0,49.2618,49.2618,49.2361,49.2361,4843.0
2017-01-26 13:35:00,57.5,57.52,57.48,57.48,12401.0,49.2446,49.2618,49.2275,49.2275,12401.0
2017-01-26 13:40:00,57.49,57.49,57.45,57.46,9619.0,49.2361,49.2361,49.2018,49.2104,9619.0
2017-01-26 13:45:00,57.45,57.49,57.44,57.48,9893.0,49.2018,49.2361,49.1932,49.2275,9893.0
2017-01-26 13:50:00,57.49,57.51,57.48,57.49,13900.0,49.2361,49.2532,49.2275,49.2361,13900.0
2017-01-26 13:55:00,57.5,57.52,57.49,57.5,8137.0,49.2446,49.2618,49.2361,49.2446,8137.0
2017-01-26 14:00:00,57.5,57.51,57.5,57.51,5700.0,49.2446,49.2532,49.2446,49.2532,5700.0
2017-01-26 14:05:00,57.5,57.51,57.5,57.51,4000.0,49.2446,49.2532,49.2446,49.2532,4000.0
2017-01-26 14:10:00,57.5,57.52,57.5,57.51,15941.0,49.2446,49.2618,49.2446,49.2532,15941.0
2017-01-26 14:15:00,57.51,57.52,57.51,57.52,25823.0,49.2532,49.2618,49.2532,49.2618,25823.0
2017-01-26 14:20:00,57.52,57.52,57.51,57.52,10911.0,49.2618,49.2618,49.2532,49.2618,10911.0
2017-01-26 14:25:00,57.53,57.54,57.52,57.53,21449.0,49.2703,49.2789,49.2618,49.2703,21449.0
2017-01-26 14:30:00,57.54,57.54,57.51,57.52,8125.0,49.2789,49.2789,49.2532,49.2618,8125.0
2017-01-26 14:35:00,57.51,57.54,57.51,57.54,8237.0,49.2532,49.2789,49.2532,49.2789,8237.0
2017-01-26 14:40:00,57.53,57.54,57.52,57.54,9046.0,49.2703,49.2789,49.2618,49.2789,9046.0
2017-01-26 14:45:00,57.54,57.55,57.53,57.55,6222.0,49.2789,49.2874,49.2703,49.2874,6222.0
2017-01-26 14:50:00,57.54,57.55,57.49,57.5,57481.0,49.2789,49.2874,49.2361,49.2446,57481.0
2017-01-26 14:55:00,57.5,57.5,57.46,57.46,24261.0,49.2446,49.2446,49.2104,49.2104,24261.0
2017-01-26 15:00:00,57.46,57.46,57.41,57.45,17700.0,49.2104,49.2104,49.1675,49.2018,17700.0
2017-01-26 15:05:00,57.46,57.46,57.44,57.46,12421.0,49.2104,49.2104,49.1932,49.2104,12421.0
2017-01-26 15:10:00,57.45,57.48,57.45,57.46,14787.0,49.2018,49.2275,49.2018,49.2104,14787.0
2017-01-26 15:15:00,57.47,57.48,57.46,57.47,14789.0,49.2189,49.2275,49.2104,49.2189,14789.0
2017-01-26 15:20:00,57.46,57.47,57.46,57.47,20800.0,49.2104,49.2189,49.2104,49.2189,20800.0
2017-01-26 15:25:00,57.47,57.51,57.46,57.51,18925.0,49.2189,49.2532,49.2104,49.2532,18925.0
2017-01-26 15:30:00,57.51,57.51,57.46,57.5,29634.0,49.2532,49.2532,49.2104,49.2446,29634.0
2017-01-26 15:35:00,57.49,57.5,57.48,57.49,16673.0,49.2361,49.2446,49.2275,49.2361,16673.0
2017-01-26 15:40:00,57.49,57.49,57.39,57.41,41089.0,49.2361,49.2361,49.1504,49.1675,41089.0
2017-01-26 15:45:00,57.4,57.41,57.37,57.39,23775.0,49.159,49.1675,49.1333,49.1504,23775.0
2017-01-26 15:50:00,57.39,57.44,57.38,57.42,67589.0,49.1504,49.1932,49.1419,49.1761,67589.0
2017-01-26 15:55:00,57.43,57.43,57.34,57.37,206494.0,49.1847,49.1847,49.1076,49.1333,206494.0
2017-01-27 09:30:00,57.2,57.43,57.19,57.37,108103.0,48.9877,49.1847,48.9791,49.1333,108103.0
2017-01-27 09:35:00,57.37,57.42,57.35,57.35,50911.0,49.1333,49.1761,49.1162,49.1162,50911.0
2017-01-27 09:40:00,57.35,57.37,57.32,57.32,12644.0,49.1162,49.1333,49.0905,49.0905,12644.0
2017-01-27 09:45:00,57.31,57.32,57.3,57.3,5900.0,49.0819,49.0905,49.0733,49.0733,5900.0
2017-01-27 09:50:00,57.3,57.3,57.27,57.27,14995.0,49.0733,49.0733,49.0476,49.0476,14995.0
2017-01-27 09:55:00,57.27,57.32,57.26,57.31,34176.0,49.0476,49.0905,49.0391,49.0819,34176.0
2017-01-27 10:00:00,57.31,57.34,57.31,57.32,12658.0,49.0819,49.1076,49.0819,49.0905,12658.0
2017-01-27 10:05:00,57.33,57.34,57.32,57.32,30714.0,49.099,49.1076,49.0905,49.0905,30714.0
2017-01-27 10:10:00,57.32,57.36,57.31,57.36,23189.0,49.0905,49.1247,49.0819,49.1247,23189.0
2017-01-27 10:15:00,57.35,57.35,57.33,57.33,94327.0,49.1162,49.1162,49.099,49.099,94327.0
2017-01-27 10:20:00,57.33,57.33,57.3,57.32,13800.0,49.099,49.099,49.0733,49.0905,13800.0
2017-01-27 10:25:00,57.31,57.32,57.29,57.3,23659.0,49.0819,49.0905,49.0648,49.0733,23659.0
2017-01-27 10:30:00,57.3,57.32,57.29,57.3,23079.0,49.0733,49.0905,49.0648,49.0733,23079.0
2017-01-27 10:35:00,57.31,57.33,57.3,57.31,24386.0,49.0819,49.099,49.0733,49.0819,24386.0
2017-01-27 10:40:00,57.31,57.34,57.31,57.34,26686.0,49.0819,49.1076,49.0819,49.1076,26686.0
2017-01-27 10:45:00,57.34,57.35,57.27,57.33,104877.0,49.1076,49.1162,49.0476,49.099,104877.0
2017-01-27 10:50:00,57.33,57.33,57.3,57.31,37648.0,49.099,49.099,49.0733,49.0819,37648.0
2017-01-27 10:55:00,57.31,57.32,57.3,57.31,97520.0,49.0819,49.0905,49.0733,49.0819,97520.0
2017-01-27 11:00:00,57.31,57.36,57.3,57.36,67228.0,49.0819,49.1247,49.0733,49.1247,67228.0
2017-01-27 11:05:00,57.36,57.38,57.36,57.37,65713.0,49.1247,49.1419,49.1247,49.1333,65713.0
2017-01-27 11:10:00,57.36,57.37,57.36,57.36,12176.0,49.1247,49.1333,49.1247,49.1247,12176.0
2017-01-27 11:15:00,57.36,57.38,57.36,57.36,25586.0,49.1247,49.1419,49.1247,49.1247,25586.0
2017-01-27 11:20:00,57.36,57.36,57.29,57.3,14856.0,49.1247,49.1247,49.0648,49.0733,14856.0
2017-01-27 11:25:00,57.29,57.29,57.24,57.25,43077.0,49.0648,49.0648,49.022,49.0305,43077.0
2017-01-27 11:30:00,57.23,57.24,57.15,57.18,42293.0,49.0134,49.022,48.9449,48.9706,42293.0
2017-01-27 11:35:00,57.17,57.18,57.16,57.17,43476.0,48.962,48.9706,48.9534,48.962,43476.0
2017-01-27 11:40:00,57.17,57.18,57.15,57.15,25382.0,48.962,48.9706,48.9449,48.9449,25382.0
2017-01-27 11:45:00,57.15,57.16,57.13,57.16,29193.0,48.9449,48.9534,48.9277,48.9534,29193.0
2017-01-27 11:50:00,57.17,57.19,57.17,57.18,8188.0,48.962,48.9791,48.962,48.9706,8188.0
2017-01-27 11:55:00,57.18,57.21,57.18,57.21,9945.0,48.9706,48.9963,48.9706,48.9963,9945.0
2017-01-27 12:00:00,57.2,57.25,57.19,57.25,46307.0,48.9877,49.0305,48.9791,49.0305,46307.0
2017-01-27 12:05:00,57.25,57.26,57.22,57.22,30247.0,49.0305,49.0391,49.0048,49.0048,30247.0
2017-01-27 12:10:00,57.23,57.23,57.14,57.15,51540.0,49.0134,49.0134,48.9363,48.9449,51540.0
2017-01-27 12:15:00,57.14,57.2,57.14,57.19,32152.0,48.9363,48.9877,48.9363,48.9791,32152.0
2017-01-27 12:20:00,57.19,57.2,57.18,57.2,7146.0,48.9791,48.9877,48.9706,48.9877,7146.0
2017-01-27 12:25:00,57.2,57.2,57.17,57.19,13238.0,48.9877,48.9877,48.962,48.9791,13238.0
2017-01-27 12:30:00,57.18,57.19,57.14,57.16,22231.0,48.9706,48.9791,48.9363,48.9534,22231.0
2017-01-27 12:35:00,57.15,57.15,57.11,57.12,17905.0,48.9449,48.9449,48.9106,48.9192,17905.0
2017-01-27 12:40:00,57.12,57.12,57.06,57.07,12029.0,48.9192,48.9192,48.8678,48.8764,12029.0
2017-01-27 12:45:00,57.07,57.07,57.03,57.04,9671.0,48.8764,48.8764,48.8421,48.8507,9671.0
2017-01-27 12:50:00,57.04,57.04,57.03,57.04,6586.0,48.8507,48.8507,48.8421,48.8507,6586.0
2017-01-27 12:55:00,57.03,57.05,57.03,57.04,12969.0,48.8421,48.8592,48.8421,48.8507,12969.0
2017-01-27 13:00:00,57.04,57.05,57.01,57.01,6980.0,48.8507,48.8592,48.825,48.825,6980.0
2017-01-27 13:05:00,57.01,57.01,56.98,56.99,7028.0,48.825,48.825,48.7993,48.8078,7028.0
2017-01-27 13:10:00,56.98,57.01,56.98,57.0,18871.0,48.7993,48.825,48.7993,48.8164,18871.0
2017-01-27 13:15:00,57.01,57.03,57.01,57.03,2100.0,48.825,48.8421,48.825,48.8421,2100.0
2017-01-27 13:20:00,57.04,57.08,57.04,57.07,16091.0,48.8507,48.8849,48.8507,48.8764,16091.0
2017-01-27 13:25:00,57.06,57.07,57.05,57.05,8595.0,48.8678,48.8764,48.8592,48.8592,8595.0
2017-01-27 13:30:00,57.06,57.08,57.05,57.08,6745.0,48.8678,48.8849,48.8592,48.8849,6745.0
2017-01-27 13:35:00,57.08,57.08,57.08,57.08,700.0,48.8849,48.8849,48.8849,48.8849,700.0
2017-01-27 13:40:00,57.09,57.09,57.08,57.09,2672.0,48.8935,48.8935,48.8849,48.8935,2672.0
2017-01-27 13:45:00,57.08,57.08,57.05,57.07,7619.0,48.8849,48.8849,48.8592,48.8764,7619.0
2017-01-27 13:50:00,57.08,57.08,57.06,57.06,2299.0,48.8849,48.8849,48.8678,48.8678,2299.0
2017-01-27 13:55:00,57.06,57.06,57.06,57.06,961.0,48.8678,48.8678,48.8678,48.8678,961.0
2017-01-27 14:00:00,57.05,57.07,57.04,57.07,4552.0,48.8592,48.8764,48.8507,48.8764,4552.0
2017-01-27 14:05:00,57.06,57.06,57.05,57.06,1400.0,48.8678,48.8678,48.8592,48.8678,1400.0
2017-01-27 14:10:00,57.07,57.09,57.06,57.09,2700.0,48.8764,48.8935,48.8678,48.8935,2700.0
2017-01-27 14:15:00,57.09,57.09,57.08,57.09,1142.0,48.8935,48.8935,48.8849,48.8935,1142.0
2017-01-27 14:20:00,57.08,57.09,57.08,57.09,3800.0,48.8849,48.8935,48.8849,48.8935,3800.0
2017-01-27 14:25:00,57.1,57.11,57.1,57.11,7680.0,48.9021,48.9106,48.9021,48.9106,7680.0
2017-01-27 14:30:00,57.11,57.12,57.11,57.12,3600.0,48.9106,48.9192,48.9106,48.9192,3600.0
2017-01-27 14:35:00,57.12,57.12,57.11,57.11,3665.0,48.9192,48.9192,48.9106,48.9106,3665.0
2017-01-27 14:40:00,57.1,57.1,57.1,57.1,400.0,48.9021,48.9021,48.9021,48.9021,400.0
2017-01-27 14:45:00,57.1,57.1,57.1,57.1,1500.0,48.9021,48.9021,48.9021,48.9021,1500.0
2017-01-27 14:50:00,57.1,57.1,57.1,57.1,1100.0,48.9021,48.9021,48.9021,48.9021,1100.0
2017-01-27 14:55:00,57.1,57.13,57.1,57.13,5186.0,48.9021,48.9277,48.9021,48.9277,5186.0
2017-01-27 15:00:00,57.13,57.15,57.13,57.13,9294.0,48.9277,48.9449,48.9277,48.9277,9294.0
2017-01-27 15:05:00,57.12,57.12,57.12,57.12,700.0,48.9192,48.9192,48.9192,48.9192,700.0
2017-01-27 15:10:00,57.12,57.12,57.1,57.11,5361.0,48.9192,48.9192,48.9021,48.9106,5361.0
2017-01-27 15:15:00,57.12,57.12,57.11,57.12,2600.0,48.9192,48.9192,48.9106,48.9192,2600.0
2017-01-27 15:20:00,57.12,57.12,57.11,57.12,2200.0,48.9192,48.9192,48.9106,48.9192,2200.0
2017-01-27 15:25:00,57.12,57.12,57.11,57.11,2499.0,48.9192,48.9192,48.9106,48.9106,2499.0
2017-01-27 15:30:00,57.11,57.13,57.1,57.13,6345.0,48.9106,48.9277,48.9021,48.9277,6345.0
2017-01-27 15:35:00,57.12,57.14,57.11,57.14,21562.0,48.9192,48.9363,48.9106,48.9363,21562.0
2017-01-27 15:40:00,57.14,57.15,57.14,57.14,11924.0,48.9363,48.9449,48.9363,48.9363,11924.0
2017-01-27 15:45:00,57.14,57.15,57.12,57.15,33227.0,48.9363,48.9449,48.9192,48.9449,33227.0
2017-01-27 15:50:00,57.15,57.15,57.14,57.15,14854.0,48.9449,48.9449,48.9363,48.9449,14854.0
2017-01-27 15:55:00,57.15,57.21,57.14,57.21,79306.0,48.9449,48.9963,48.9363,48.9963,79306.0
2017-01-30 09:30:00,56.97,57.02,56.92,56.99,58788.0,48.7907,48.8335,48.7479,48.8078,58788.0
2017-01-30 09:35:00,56.99,56.99,56.92,56.94,27163.0,48.8078,48.8078,48.7479,48.765,27163.0
2017-01-30 09:40:00,56.94,56.97,56.86,56.88,92733.0,48.765,48.7907,48.6965,48.7136,92733.0
2017-01-30 09:45:00,56.88,56.88,56.83,56.85,34976.0,48.7136,48.7136,48.6708,48.6879,34976.0
2017-01-30 09:50:00,56.86,56.9,56.85,56.86,33468.0,48.6965,48.7308,48.6879,48.6965,33468.0
2017-01-30 09:55:00,56.86,56.95,56.84,56.95,27597.0,48.6965,48.7736,48.6794,48.7736,27597.0
2017-01-30 10:00:00,56.95,56.96,56.9,56.9,23482.0,48.7736,48.7822,48.7308,48.7308,23482.0
2017-01-30 10:05:00,56.91,56.92,56.85,56.87,19655.0,48.7393,48.7479,48.6879,48.7051,19655.0
2017-01-30 10:10:00,56.86,56.9,56.84,56.89,47357.0,48.6965,48.7308,48.6794,48.7222,47357.0
2017-01-30 10:15:00,56.9,56.93,56.84,56.84,35899.0,48.7308,48.7565,48.6794,48.6794,35899.0
2017-01-30 10:20:00,56.85,56.86,56.83,56.84,48752.0,48.6879,48.6965,48.6708,48.6794,48752.0
2017-01-30 10:25:00,56.85,56.86,56.83,56.86,42923.0,48.6879,48.6965,48.6708,48.6965,42923.0
2017-01-30 10:30:00,56.87,56.89,56.83,56.89,64171.0,48.7051,48.7222,48.6708,48.7222,64171.0
2017-01-30 10:35:00,56.89,56.9,56.83,56.87,56513.0,48.7222,48.7308,48.6708,48.7051,56513.0
2017-01-30 10:40:00,56.87,56.87,56.84,56.87,32672.0,48.7051,48.7051,48.6794,48.7051,32672.0
2017-01-30 10:45:00,56.86,56.87,56.84,56.87,33304.0,48.6965,48.7051,48.6794,48.7051,33304.0
2017-01-30 10:50:00,56.87,56.88,56.84,56.85,7426.0,48.7051,48.7136,48.6794,48.6879,7426.0
2017-01-30 10:55:00,56.85,56.85,56.79,56.79,23420.0,48.6879,48.6879,48.6366,48.6366,23420.0
2017-01-30 11:00:00,56.79,56.84,56.77,56.82,25641.0,48.6366,48.6794,48.6194,48.6623,25641.0
2017-01-30 11:05:00,56.81,56.84,56.79,56.83,32951.0,48.6537,48.6794,48.6366,48.6708,32951.0
2017-01-30 11:10:00,56.83,56.87,56.83,56.87,16110.0,48.6708,48.7051,48.6708,48.7051,16110.0
2017-01-30 11:15:00,56.86,56.86,56.83,56.86,7782.0,48.6965,48.6965,48.6708,48.6965,7782.0
2017-01-30 11:20:00,56.86,56.87,56.8,56.8,10877.0,48.6965,48.7051,48.6451,48.6451,10877.0
2017-01-30 11:25:00,56.81,56.82,56.8,56.82,12014.0,48.6537,48.6623,48.6451,48.6623,12014.0
2017-01-30 11:30:00,56.82,56.82,56.76,56.76,32309.0,48.6623,48.6623,48.6109,48.6109,32309.0
2017-01-30 11:35:00,56.76,56.81,56.75,56.81,30303.0,48.6109,48.6537,48.6023,48.6537,30303.0
2017-01-30 11:40:00,56.81,56.83,56.81,56.82,21733.0,48.6537,48.6708,48.6537,48.6623,21733.0
2017-01-30 11:45:00,56.82,56.84,56.82,56.84,7865.0,48.6623,48.6794,48.6623,48.6794,7865.0
2017-01-30 11:50:00,56.84,56.84,56.82,56.83,4150.0,48.6794,48.6794,48.6623,48.6708,4150.0
2017-01-30 11:55:00,56.83,56.83,56.81,56.81,9133.0,48.6708,48.6708,48.6537,48.6537,9133.0
2017-01-30 12:00:00,56.81,56.83,56.8,56.82,8676.0,48.6537,48.6708,48.6451,48.6623,8676.0
2017-01-30 12:05:00,56.81,56.82,56.8,56.81,1800.0,48.6537,48.6623,48.6451,48.6537,1800.0
2017-01-30 12:10:00,56.81,56.82,56.8,56.81,8597.0,48.6537,48.6623,48.6451,48.6537,8597.0
2017-01-30 12:15:00,56.81,56.84,56.81,56.84,9604.0,48.6537,48.6794,48.6537,48.6794,9604.0
2017-01-30 12:20:00,56.83,56.86,56.83,56.86,5577.0,48.6708,48.6965,48.6708,48.6965,5577.0
2017-01-30 12:25:00,56.86,56.88,56.85,56.88,26161.0,48.6965,48.7136,48.6879,48.7136,26161.0
2017-01-30 12:30:00,56.87,56.88,56.86,56.88,19188.0,48.7051,48.7136,48.6965,48.7136,19188.0
2017-01-30 12:35:00,56.88,56.88,56.86,56.88,10674.0,48.7136,48.7136,48.6965,48.7136,10674.0
2017-01-30 12:40:00,56.89,56.91,56.88,56.91,17971.0,48.7222,48.7393,48.7136,48.7393,17971.0
2017-01-30 12:45:00,56.91,56.91,56.87,56.88,7449.0,48.7393,48.7393,48.7051,48.7136,7449.0
2017-01-30 12:50:00,56.88,56.91,56.88,56.91,9182.0,48.7136,48.7393,48.7136,48.7393,9182.0
2017-01-30 12:55:00,56.92,56.92,56.89,56.9,7993.0,48.7479,48.7479,48.7222,48.7308,7993.0
2017-01-30 13:00:00,56.89,56.91,56.89,56.9,8398.0,48.7222,48.7393,48.7222,48.7308,8398.0
2017-01-30 13:05:00,56.9,56.93,56.89,56.93,11149.0,48.7308,48.7565,48.7222,48.7565,11149.0
2017-01-30 13:10:00,56.93,56.94,56.92,56.92,5134.0,48.7565,48.765,48.7479,48.7479,5134.0
2017-01-30 13:15:00,56.92,56.92,56.89,56.9,18872.0,48.7479,48.7479,48.7222,48.7308,18872.0
2017-01-30 13:20:00,56.89,56.89,56.88,56.88,800.0,48.7222,48.7222,48.7136,48.7136,800.0
2017-01-30 13:25:00,56.88,56.91,56.87,56.91,11666.0,48.7136,48.7393,48.7051,48.7393,11666.0
2017-01-30 13:30:00,56.92,56.92,56.89,56.9,2400.0,48.7479,48.7479,48.7222,48.7308,2400.0
2017-01-30 13:35:00,56.9,56.91,56.9,56.9,7900.0,48.7308,48.7393,48.7308,48.7308,7900.0
2017-01-30 13:40:00,56.9,56.92,56.89,56.91,7786.0,48.7308,48.7479,48.7222,48.7393,7786.0
2017-01-30 13:45:00,56.9,56.9,56.88,56.89,4051.0,48.7308,48.7308,48.7136,48.7222,4051.0
2017-01-30 13:50:00,56.89,56.89,56.85,56.86,4896.0,48.7222,48.7222,48.6879,48.6965,4896.0
2017-01-30 13:55:00,56.86,56.88,56.85,56.88,14100.0,48.6965,48.7136,48.6879,48.7136,14100.0
2017-01-30 14:00:00,56.89,56.91,56.88,56.91,4513.0,48.7222,48.7393,48.7136,48.7393,4513.0
2017-01-30 14:05:00,56.91,56.93,56.91,56.92,2100.0,48.7393,48.7565,48.7393,48.7479,2100.0
2017-01-30 14:10:00,56.92,56.93,56.92,56.92,1367.0,48.7479,48.7565,48.7479,48.7479,1367.0
2017-01-30 14:15:00,56.93,56.93,56.93,56.93,1100.0,48.7565,48.7565,48.7565,48.7565,1100.0
2017-01-30 14:20:00,56.93,56.93,56.92,56.93,2000.0,48.7565,48.7565,48.7479,48.7565,2000.0
2017-01-30 14:25:00,56.93,56.93,56.92,56.93,10168.0,48.7565,48.7565,48.7479,48.7565,10168.0
2017-01-30 14:30:00,56.93,56.96,56.92,56.95,12359.0,48.7565,48.7822,48.7479,48.7736,12359.0
2017-01-30 14:35:00,56.95,56.96,56.94,56.96,2300.0,48.7736,48.7822,48.765,48.7822,2300.0
2017-01-30 14:40:00,56.96,56.96,56.94,56.95,4800.0,48.7822,48.7822,48.765,48.7736,4800.0
2017-01-30 14:45:00,56.94,56.95,56.9,56.93,35565.0,48.765,48.7736,48.7308,48.7565,35565.0
2017-01-30 14:50:00,56.94,56.94,56.92,56.93,2488.0,48.765,48.765,48.7479,48.7565,2488.0
2017-01-30 14:55:00,56.92,56.96,56.92,56.96,12276.0,48.7479,48.7822,48.7479,48.7822,12276.0
2017-01-30 15:00:00,56.96,56.97,56.93,56.93,7032.0,48.7822,48.7907,48.7565,48.7565,7032.0
2017-01-30 15:05:00,56.93,56.94,56.92,56.94,4510.0,48.7565,48.765,48.7479,48.765,4510.0
2017-01-30 15:10:00,56.94,56.95,56.93,56.93,8291.0,48.765,48.7736,48.7565,48.7565,8291.0
2017-01-30 15:15:00,56.93,56.93,56.91,56.92,2000.0,48.7565,48.7565,48.7393,48.7479,2000.0
2017-01-30 15:20:00,56.92,56.94,56.92,56.93,8806.0,48.7479,48.765,48.7479,48.7565,8806.0
2017-01-30 15:25:00,56.93,56.98,56.92,56.98,26095.0,48.7565,48.7993,48.7479,48.7993,26095.0
2017-01-30 15:30:00,56.98,57.02,56.98,57.02,13255.0,48.7993,48.8335,48.7993,48.8335,13255.0
2017-01-30 15:35:00,57.01,57.02,56.99,56.99,6215.0,48.825,48.8335,48.8078,48.8078,6215.0
2017-01-30 15:40:00,56.99,57.06,56.99,57.04,41766.0,48.8078,48.8678,48.8078,48.8507,41766.0
2017-01-30 15:45:00,57.05,57.07,57.05,57.05,42781.0,48.8592,48.8764,48.8592,48.8592,42781.0
2017-01-30 15:50:00,57.05,57.1,57.04,57.05,20029.0,48.8592,48.9021,48.8507,48.8592,20029.0
2017-01-30 15:55:00,57.05,57.12,57.05,57.1,68070.0,48.8592,48.9192,48.8592,48.9021,68070.0
2017-01-31 09:30:00,57.67,57.91,57.65,57.91,57055.0,49.3902,49.5958,49.3731,49.5958,57055.0
2017-01-31 09:35:00,57.91,57.98,57.91,57.92,64748.0,49.5958,49.6557,49.5958,49.6043,64748.0
2017-01-31 09:40:00,57.93,57.96,57.91,57.96,39407.0,49.6129,49.6386,49.5958,49.6386,39407.0
2017-01-31 09:45:00,57.94,57.97,57.93,57.94,32418.0,49.6215,49.6471,49.6129,49.6215,32418.0
2017-01-31 09:50:00,57.94,57.96,57.92,57.96,53572.0,49.6215,49.6386,49.6043,49.6386,53572.0
2017-01-31 09:55:00,57.96,58.02,57.95,57.98,86503.0,49.6386,49.69,49.63,49.6557,86503.0
2017-01-31 10:00:00,57.98,57.99,57.94,57.95,37187.0,49.6557,49.6643,49.6215,49.63,37187.0
2017-01-31 10:05:00,57.94,57.98,57.91,57.91,38191.0,49.6215,49.6557,49.5958,49.5958,38191.0
2017-01-31 10:10:00,57.91,57.91,57.87,57.88,13133.0,49.5958,49.5958,49.5615,49.5701,13133.0
2017-01-31 10:15:00,57.89,57.92,57.88,57.89,15393.0,49.5786,49.6043,49.5701,49.5786,15393.0
2017-01-31 10:20:00,57.89,57.92,57.86,57.86,19108.0,49.5786,49.6043,49.5529,49.5529,19108.0
2017-01-31 10:25:00,57.86,57.87,57.84,57.85,59761.0,49.5529,49.5615,49.5358,49.5444,59761.0
2017-01-31 10:30:00,57.85,57.9,57.85,57.9,14514.0,49.5444,49.5872,49.5444,49.5872,14514.0
2017-01-31 10:35:00,57.9,57.94,57.89,57.89,13703.0,49.5872,49.6215,49.5786,49.5786,13703.0
2017-01-31 10:40:00,57.88,57.9,57.86,57.87,15507.0,49.5701,49.5872,49.5529,49.5615,15507.0
2017-01-31 10:45:00,57.88,57.9,57.87,57.88,11600.0,49.5701,49.5872,49.5615,49.5701,11600.0
2017-01-31 10:50:00,57.88,57.89,57.85,57.86,18597.0,49.5701,49.5786,49.5444,49.5529,18597.0
2017-01-31 10:55:00,57.86,57.89,57.85,57.86,40544.0,49.5529,49.5786,49.5444,49.5529,40544.0
2017-01-31 11:00:00,57.85,57.86,57.85,57.86,7587.0,49.5444,49.5529,49.5444,49.5529,7587.0
2017-01-31 11:05:00,57.86,57.86,57.82,57.83,10588.0,49.5529,49.5529,49.5187,49.5272,10588.0
2017-01-31 11:10:00,57.83,57.85,57.82,57.84,15576.0,49.5272,49.5444,49.5187,49.5358,15576.0
2017-01-31 11:15:00,57.85,57.85,57.81,57.82,21422.0,49.5444,49.5444,49.5101,49.5187,21422.0
2017-01-31 11:20:00,57.82,57.82,57.78,57.79,4097.0,49.5187,49.5187,49.4844,49.493,4097.0
2017-01-31 11:25:00,57.78,57.78,57.73,57.73,27488.0,49.4844,49.4844,49.4416,49.4416,27488.0
2017-01-31 11:30:00,57.74,57.8,57.74,57.77,13851.0,49.4502,49.5016,49.4502,49.4759,13851.0
2017-01-31 11:35:00,57.77,57.83,57.77,57.83,11000.0,49.4759,49.5272,49.4759,49.5272,11000.0
2017-01-31 11:40:00,57.81,57.81,57.79,57.8,6100.0,49.5101,49.5101,49.493,49.5016,6100.0
2017-01-31 11:45:00,57.8,57.8,57.78,57.79,7222.0,49.5016,49.5016,49.4844,49.493,7222.0
2017-01-31 11:50:00,57.79,57.82,57.78,57.82,8899.0,49.493,49.5187,49.4844,49.5187,8899.0
2017-01-31 11:55:00,57.82,57.82,57.77,57.78,9869.0,49.5187,49.5187,49.4759,49.4844,9869.0
2017-01-31 12:00:00,57.78,57.8,57.78,57.79,8342.0,49.4844,49.5016,49.4844,49.493,8342.0
2017-01-31 12:05:00,57.79,57.79,57.78,57.78,3639.0,49.493,49.493,49.4844,49.4844,3639.0
2017-01-31 12:10:00,57.77,57.78,57.76,57.78,6100.0,49.4759,49.4844,49.4673,49.4844,6100.0
2017-01-31 12:15:00,57.77,57.78,57.74,57.75,5707.0,49.4759,49.4844,49.4502,49.4587,5707.0
2017-01-31 12:20:00,57.75,57.77,57.72,57.73,3771.0,49.4587,49.4759,49.433,49.4416,3771.0
2017-01-31 12:25:00,57.73,57.75,57.72,57.74,4300.0,49.4416,49.4587,49.433,49.4502,4300.0
2017-01-31 12:30:00,57.74,57.74,57.72,57.73,3100.0,49.4502,49.4502,49.433,49.4416,3100.0
2017-01-31 12:35:00,57.73,57.74,57.72,57.73,4200.0,49.4416,49.4502,49.433,49.4416,4200.0
2017-01-31 12:40:00,57.73,57.74,57.73,57.73,3907.0,49.4416,49.4502,49.4416,49.4416,3907.0
2017-01-31 12:45:00,57.73,57.74,57.72,57.73,2300.0,49.4416,49.4502,49.433,49.4416,2300.0
2017-01-31 12:50:00,57.73,57.76,57.72,57.76,6200.0,49.4416,49.4673,49.433,49.4673,6200.0
2017-01-31 12:55:00,57.76,57.76,57.74,57.75,1734.0,49.4673,49.4673,49.4502,49.4587,1734.0
2017-01-31 13:00:00,57.75,57.76,57.74,57.75,2966.0,49.4587,49.4673,49.4502,49.4587,2966.0
2017-01-31 13:05:00,57.76,57.78,57.75,57.78,6567.0,49.4673,49.4844,49.4587,49.4844,6567.0
2017-01-31 13:10:00,57.78,57.78,57.74,57.75,9044.0,49.4844,49.4844,49.4502,49.4587,9044.0
2017-01-31 13:15:00,57.75,57.76,57.74,57.75,4687.0,49.4587,49.4673,49.4502,49.4587,4687.0
2017-01-31 13:20:00,57.75,57.77,57.74,57.77,6232.0,49.4587,49.4759,49.4502,49.4759,6232.0
2017-01-31 13:25:00,57.78,57.8,57.77,57.8,7559.0,49.4844,49.5016,49.4759,49.5016,7559.0
2017-01-31 13:30:00,57.81,57.81,57.8,57.8,2805.0,49.5101,49.5101,49.5016,49.5016,2805.0
2017-01-31 13:35:00,57.79,57.79,57.77,57.78,2400.0,49.493,49.493,49.4759,49.4844,2400.0
2017-01-31 13:40:00,57.77,57.77,57.77,57.77,1850.0,49.4759,49.4759,49.4759,49.4759,1850.0
2017-01-31 13:45:00,57.76,57.76,57.75,57.76,12335.0,49.4673,49.4673,49.4587,49.4673,12335.0
2017-01-31 13:50:00,57.76,57.78,57.76,57.77,2300.0,49.4673,49.4844,49.4673,49.4759,2300.0
2017-01-31 13:55:00,57.76,57.76,57.75,57.75,4000.0,49.4673,49.4673,49.4587,49.4587,4000.0
2017-01-31 14:00:00,57.76,57.77,57.75,57.76,7431.0,49.4673,49.4759,49.4587,49.4673,7431.0
2017-01-31 14:05:00,57.75,57.77,57.75,57.77,12497.0,49.4587,49.4759,49.4587,49.4759,12497.0
2017-01-31 14:10:00,57.77,57.8,57.76,57.8,20173.0,49.4759,49.5016,49.4673,49.5016,20173.0
2017-01-31 14:15:00,57.8,57.83,57.79,57.83,5684.0,49.5016,49.5272,49.493,49.5272,5684.0
2017-01-31 14:20:00,57.84,57.85,57.84,57.85,23700.0,49.5358,49.5444,49.5358,49.5444,23700.0
2017-01-31 14:25:00,57.85,57.91,57.84,57.91,38257.0,49.5444,49.5958,49.5358,49.5958,38257.0
2017-01-31 14:30:00,57.91,57.94,57.9,57.94,132582.0,49.5958,49.6215,49.5872,49.6215,132582.0
2017-01-31 14:35:00,57.94,57.98,57.93,57.98,58590.0,49.6215,49.6557,49.6129,49.6557,58590.0
2017-01-31 14:40:00,57.98,58.0,57.97,57.98,45845.0,49.6557,49.6728,49.6471,49.6557,45845.0
2017-01-31 14:45:00,57.99,58.0,57.98,57.98,15446.0,49.6643,49.6728,49.6557,49.6557,15446.0
2017-01-31 14:50:00,57.99,58.0,57.91,57.92,95082.0,49.6643,49.6728,49.5958,49.6043,95082.0
2017-01-31 14:55:00,57.92,57.97,57.92,57.94,18303.0,49.6043,49.6471,49.6043,49.6215,18303.0
2017-01-31 15:00:00,57.93,57.96,57.91,57.92,6983.0,49.6129,49.6386,49.5958,49.6043,6983.0
2017-01-31 15:05:00,57.92,57.94,57.91,57.93,10009.0,49.6043,49.6215,49.5958,49.6129,10009.0
2017-01-31 15:10:00,57.94,57.98,57.94,57.98,13828.0,49.6215,49.6557,49.6215,49.6557,13828.0
2017-01-31 15:15:00,57.98,58.01,57.98,58.0,26416.0,49.6557,49.6814,49.6557,49.6728,26416.0
2017-01-31 15:20:00,58.0,58.02,58.0,58.01,23809.0,49.6728,49.69,49.6728,49.6814,23809.0
2017-01-31 15:25:00,58.01,58.01,57.98,57.98,7654.0,49.6814,49.6814,49.6557,49.6557,7654.0
2017-01-31 15:30:00,57.98,58.02,57.97,58.01,21273.0,49.6557,49.69,49.6471,49.6814,21273.0
2017-01-31 15:35:00,58.02,58.02,57.98,57.98,33822.0,49.69,49.69,49.6557,49.6557,33822.0
2017-01-31 15:40:00,57.98,57.99,57.93,57.93,13357.0,49.6557,49.6643,49.6129,49.6129,13357.0
2017-01-31 15:45:00,57.93,57.95,57.92,57.94,14503.0,49.6129,49.63,49.6043,49.6215,14503.0
2017-01-31 15:50:00,57.94,57.94,57.9,57.9,51763.0,49.6215,49.6215,49.5872,49.5872,51763.0
2017-01-31 15:55:00,57.9,57.9,57.81,57.88,282252.0,49.5872,49.5872,49.5101,49.5701,282252.0
2017-02-01 09:30:00,57.93,57.98,57.87,57.9,94501.0,49.6129,49.6557,49.5615,49.5872,94501.0
2017-02-01 09:35:00,57.91,58.0,57.91,57.96,59837.0,49.5958,49.6728,49.5958,49.6386,59837.0
2017-02-01 09:40:00,57.97,57.98,57.94,57.94,17774.0,49.6471,49.6557,49.6215,49.6215,17774.0
2017-02-01 09:45:00,57.94,57.95,57.88,57.9,131093.0,49.6215,49.63,49.5701,49.5872,131093.0
2017-02-01 09:50:00,57.9,57.93,57.89,57.89,234647.0,49.5872,49.6129,49.5786,49.5786,234647.0
2017-02-01 09:55:00,57.9,57.91,57.87,57.88,7528.0,49.5872,49.5958,49.5615,49.5701,7528.0
2017-02-01 10:00:00,57.88,57.9,57.82,57.83,79324.0,49.5701,49.5872,49.5187,49.5272,79324.0
2017-02-01 10:05:00,57.82,57.83,57.77,57.79,44916.0,49.5187,49.5272,49.4759,49.493,44916.0
2017-02-01 10:10:00,57.8,57.81,57.75,57.77,53618.0,49.5016,49.5101,49.4587,49.4759,53618.0
2017-02-01 10:15:00,57.77,57.79,57.75,57.79,26509.0,49.4759,49.493,49.4587,49.493,26509.0
2017-02-01 10:20:00,57.79,57.79,57.78,57.78,6237.0,49.493,49.493,49.4844,49.4844,6237.0
2017-02-01 10:25:00,57.78,57.78,57.78,57.78,4854.0,49.4844,49.4844,49.4844,49.4844,4854.0
2017-02-01 10:30:00,57.78,57.78,57.75,57.77,7158.0,49.4844,49.4844,49.4587,49.4759,7158.0
2017-02-01 10:35:00,57.76,57.79,57.73,57.73,17447.0,49.4673,49.493,49.4416,49.4416,17447.0
2017-02-01 10:40:00,57.74,57.8,57.74,57.8,25059.0,49.4502,49.5016,49.4502,49.5016,25059.0
2017-02-01 10:45:00,57.8,57.8,57.74,57.76,80622.0,49.5016,49.5016,49.4502,49.4673,80622.0
2017-02-01 10:50:00,57.76,57.76,57.74,57.76,36309.0,49.4673,49.4673,49.4502,49.4673,36309.0
2017-02-01 10:55:00,57.76,57.78,57.74,57.75,19446.0,49.4673,49.4844,49.4502,49.4587,19446.0
2017-02-01 11:00:00,57.76,57.81,57.75,57.81,17300.0,49.4673,49.5101,49.4587,49.5101,17300.0
2017-02-01 11:05:00,57.81,57.83,57.79,57.83,29912.0,49.5101,49.5272,49.493,49.5272,29912.0
2017-02-01 11:10:00,57.83,57.84,57.82,57.83,1700.0,49.5272,49.5358,49.5187,49.5272,1700.0
2017-02-01 11:15:00,57.82,57.84,57.81,57.83,6400.0,49.5187,49.5358,49.5101,49.5272,6400.0
2017-02-01 11:20:00,57.83,57.83,57.81,57.81,1300.0,49.5272,49.5272,49.5101,49.5101,1300.0
2017-02-01 11:25:00,57.8,57.8,57.75,57.77,12190.0,49.5016,49.5016,49.4587,49.4759,12190.0
2017-02-01 11:30:00,57.78,57.8,57.78,57.8,6600.0,49.4844,49.5016,49.4844,49.5016,6600.0
2017-02-01 11:35:00,57.79,57.8,57.78,57.8,3050.0,49.493,49.5016,49.4844,49.5016,3050.0
2017-02-01 11:40:00,57.8,57.81,57.79,57.79,1144.0,49.5016,49.5101,49.493,49.493,1144.0
2017-02-01 11:45:00,57.8,57.81,57.77,57.78,7000.0,49.5016,49.5101,49.4759,49.4844,7000.0
2017-02-01 11:50:00,57.77,57.79,57.77,57.79,33909.0,49.4759,49.493,49.4759,49.493,33909.0
2017-02-01 11:55:00,57.79,57.84,57.77,57.84,16200.0,49.493,49.5358,49.4759,49.5358,16200.0
2017-02-01 12:00:00,57.83,57.85,57.81,57.85,6001.0,49.5272,49.5444,49.5101,49.5444,6001.0
2017-02-01 12:05:00,57.84,57.84,57.84,57.84,1500.0,49.5358,49.5358,49.5358,49.5358,1500.0
2017-02-01 12:10:00,57.84,57.85,57.79,57.8,11602.0,49.5358,49.5444,49.493,49.5016,11602.0
2017-02-01 12:15:00,57.79,57.8,57.78,57.78,5585.0,49.493,49.5016,49.4844,49.4844,5585.0
2017-02-01 12:20:00,57.78,57.79,57.78,57.78,2825.0,49.4844,49.493,49.4844,49.4844,2825.0
2017-02-01 12:25:00,57.78,57.8,57.78,57.8,4461.0,49.4844,49.5016,49.4844,49.5016,4461.0
2017-02-01 12:30:00,57.8,57.84,57.79,57.84,5815.0,49.5016,49.5358,49.493,49.5358,5815.0
2017-02-01 12:35:00,57.83,57.85,57.83,57.85,2452.0,49.5272,49.5444,49.5272,49.5444,2452.0
2017-02-01 12:40:00,57.85,57.85,57.84,57.85,600.0,49.5444,49.5444,49.5358,49.5444,600.0
2017-02-01 12:45:00,57.85,57.85,57.83,57.83,5210.0,49.5444,49.5444,49.5272,49.5272,5210.0
2017-02-01 12:50:00,57.83,57.84,57.83,57.84,2106.0,49.5272,49.5358,49.5272,49.5358,2106.0
2017-02-01 12:55:00,57.84,57.84,57.82,57.83,1000.0,49.5358,49.5358,49.5187,49.5272,1000.0
2017-02-01 13:00:00,57.82,57.82,57.8,57.81,22600.0,49.5187,49.5187,49.5016,49.5101,22600.0
2017-02-01 13:05:00,57.81,57.82,57.8,57.82,4309.0,49.5101,49.5187,49.5016,49.5187,4309.0
2017-02-01 13:10:00,57.82,57.82,57.78,57.78,5000.0,49.5187,49.5187,49.4844,49.4844,5000.0
2017-02-01 13:15:00,57.79,57.8,57.79,57.79,3150.0,49.493,49.5016,49.493,49.493,3150.0
2017-02-01 13:20:00,57.79,57.79,57.78,57.79,200.0,49.493,49.493,49.4844,49.493,200.0
2017-02-01 13:25:00,57.78,57.81,57.77,57.8,12200.0,49.4844,49.5101,49.4759,49.5016,12200.0
2017-02-01 13:30:00,57.8,57.8,57.76,57.76,9500.0,49.5016,49.5016,49.4673,49.4673,9500.0
2017-02-01 13:35:00,57.76,57.78,57.76,57.77,15900.0,49.4673,49.4844,49.4673,49.4759,15900.0
2017-02-01 13:40:00,57.77,57.79,57.77,57.78,26750.0,49.4759,49.493,49.4759,49.4844,26750.0
2017-02-01 13:45:00,57.78,57.78,57.77,57.78,45895.0,49.4844,49.4844,49.4759,49.4844,45895.0
2017-02-01 13:50:00,57.77,57.81,57.77,57.77,15507.0,49.4759,49.5101,49.4759,49.4759,15507.0
2017-02-01 13:55:00,57.77,57.77,57.69,57.71,36726.0,49.4759,49.4759,49.4073,49.4245,36726.0
2017-02-01 14:00:00,57.69,57.84,57.69,57.8,99032.0,49.4073,49.5358,49.4073,49.5016,99032.0
2017-02-01 14:05:00,57.81,57.87,57.77,57.78,133992.0,49.5101,49.5615,49.4759,49.4844,133992.0
2017-02-01 14:10:00,57.78,57.83,57.78,57.8,44230.0,49.4844,49.5272,49.4844,49.5016,44230.0
2017-02-01 14:15:00,57.8,57.92,57.79,57.91,35751.0,49.5016,49.6043,49.493,49.5958,35751.0
2017-02-01 14:20:00,57.91,57.94,57.87,57.91,19332.0,49.5958,49.6215,49.5615,49.5958,19332.0
2017-02-01 14:25:00,57.91,57.98,57.89,57.93,27308.0,49.5958,49.6557,49.5786,49.6129,27308.0
2017-02-01 14:30:00,57.93,57.95,57.89,57.95,45298.0,49.6129,49.63,49.5786,49.63,45298.0
2017-02-01 14:35:00,57.95,57.97,57.92,57.94,41120.0,49.63,49.6471,49.6043,49.6215,41120.0
2017-02-01 14:40:00,57.94,57.95,57.88,57.93,173230.0,49.6215,49.63,49.5701,49.6129,173230.0
2017-02-01 14:45:00,57.93,57.93,57.89,57.9,20038.0,49.6129,49.6129,49.5786,49.5872,20038.0
2017-02-01 14:50:00,57.89,57.9,57.86,57.87,32156.0,49.5786,49.5872,49.5529,49.5615,32156.0
2017-02-01 14:55:00,57.87,57.89,57.85,57.89,13625.0,49.5615,49.5786,49.5444,49.5786,13625.0
2017-02-01 15:00:00,57.88,57.89,57.83,57.86,31661.0,49.5701,49.5786,49.5272,49.5529,31661.0
2017-02-01 15:05:00,57.87,57.9,57.87,57.89,20233.0,49.5615,49.5872,49.5615,49.5786,20233.0
2017-02-01 15:10:00,57.89,57.91,57.88,57.9,17590.0,49.5786,49.5958,49.5701,49.5872,17590.0
2017-02-01 15:15:00,57.91,57.93,57.9,57.91,10791.0,49.5958,49.6129,49.5872,49.5958,10791.0
2017-02-01 15:20:00,57.91,57.92,57.91,57.92,4900.0,49.5958,49.6043,49.5958,49.6043,4900.0
2017-02-01 15:25:00,57.92,57.94,57.91,57.94,7147.0,49.6043,49.6215,49.5958,49.6215,7147.0
2017-02-01 15:30:00,57.94,57.96,57.94,57.95,10164.0,49.6215,49.6386,49.6215,49.63,10164.0
2017-02-01 15:35:00,57.95,57.96,57.94,57.96,14658.0,49.63,49.6386,49.6215,49.6386,14658.0
2017-02-01 15:40:00,57.97,57.97,57.95,57.95,2222.0,49.6471,49.6471,49.63,49.63,2222.0
2017-02-01 15:45:00,57.95,57.96,57.91,57.92,13228.0,49.63,49.6386,49.5958,49.6043,13228.0
2017-02-01 15:50:00,57.92,57.92,57.88,57.9,30668.0,49.6043,49.6043,49.5701,49.5872,30668.0
2017-02-01 15:55:00,57.9,57.91,57.85,57.87,62375.0,49.5872,49.5958,49.5444,49.5615,62375.0
2017-02-02 09:30:00,58.47,58.62,58.47,58.58,68477.0,50.0754,50.2038,50.0754,50.1696,68477.0
2017-02-02 09:35:00,58.58,58.58,58.54,58.58,47745.0,50.1696,50.1696,50.1353,50.1696,47745.0
2017-02-02 09:40:00,58.57,58.58,58.53,58.57,50880.0,50.161,50.1696,50.1267,50.161,50880.0
2017-02-02 09:45:00,58.57,58.62,58.54,58.62,56137.0,50.161,50.2038,50.1353,50.2038,56137.0
2017-02-02 09:50:00,58.61,58.62,58.58,58.6,48808.0,50.1953,50.2038,50.1696,50.1867,48808.0
2017-02-02 09:55:00,58.59,58.63,58.57,58.62,23832.0,50.1781,50.2124,50.161,50.2038,23832.0
2017-02-02 10:00:00,58.61,58.61,58.56,58.56,21726.0,50.1953,50.1953,50.1524,50.1524,21726.0
2017-02-02 10:05:00,58.56,58.57,58.53,58.53,25785.0,50.1524,50.161,50.1267,50.1267,25785.0
2017-02-02 10:10:00,58.53,58.55,58.5,58.52,68121.0,50.1267,50.1439,50.1011,50.1182,68121.0
2017-02-02 10:15:00,58.52,58.52,58.5,58.5,34944.0,50.1182,50.1182,50.1011,50.1011,34944.0
2017-02-02 10:20:00,58.5,58.51,58.49,58.49,112563.0,50.1011,50.1096,50.0925,50.0925,112563.0
2017-02-02 10:25:00,58.5,58.5,58.48,58.48,21100.0,50.1011,50.1011,50.0839,50.0839,21100.0
2017-02-02 10:30:00,58.49,58.51,58.47,58.5,59201.0,50.0925,50.1096,50.0754,50.1011,59201.0
2017-02-02 10:35:00,58.51,58.52,58.49,58.5,69668.0,50.1096,50.1182,50.0925,50.1011,69668.0
2017-02-02 10:40:00,58.5,58.52,58.49,58.52,20168.0,50.1011,50.1182,50.0925,50.1182,20168.0
2017-02-02 10:45:00,58.52,58.53,58.51,58.52,136246.0,50.1182,50.1267,50.1096,50.1182,136246.0
2017-02-02 10:50:00,58.52,58.52,58.5,58.5,10164.0,50.1182,50.1182,50.1011,50.1011,10164.0
2017-02-02 10:55:00,58.51,58.55,58.51,58.51,26984.0,50.1096,50.1439,50.1096,50.1096,26984.0
2017-02-02 11:00:00,58.52,58.52,58.47,58.52,39729.0,50.1182,50.1182,50.0754,50.1182,39729.0
2017-02-02 11:05:00,58.51,58.53,58.51,58.52,33480.0,50.1096,50.1267,50.1096,50.1182,33480.0
2017-02-02 11:10:00,58.52,58.53,58.48,58.48,32962.0,50.1182,50.1267,50.0839,50.0839,32962.0
2017-02-02 11:15:00,58.48,58.49,58.45,58.46,18476.0,50.0839,50.0925,50.0582,50.0668,18476.0
2017-02-02 11:20:00,58.46,58.46,58.43,58.44,28942.0,50.0668,50.0668,50.0411,50.0497,28942.0
2017-02-02 11:25:00,58.44,58.45,58.42,58.45,47922.0,50.0497,50.0582,50.0325,50.0582,47922.0
2017-02-02 11:30:00,58.45,58.46,58.42,58.43,35707.0,50.0582,50.0668,50.0325,50.0411,35707.0
2017-02-02 11:35:00,58.44,58.44,58.42,58.42,29200.0,50.0497,50.0497,50.0325,50.0325,29200.0
2017-02-02 11:40:00,58.41,58.42,58.41,58.42,9500.0,50.024,50.0325,50.024,50.0325,9500.0
2017-02-02 11:45:00,58.42,58.44,58.38,58.42,32710.0,50.0325,50.0497,49.9983,50.0325,32710.0
2017-02-02 11:50:00,58.41,58.41,58.38,58.38,8715.0,50.024,50.024,49.9983,49.9983,8715.0
2017-02-02 11:55:00,58.38,58.38,58.36,58.36,12808.0,49.9983,49.9983,49.9812,49.9812,12808.0
2017-02-02 12:00:00,58.36,58.39,58.36,58.36,14600.0,49.9812,50.0068,49.9812,49.9812,14600.0
2017-02-02 12:05:00,58.37,58.39,58.36,58.37,14395.0,49.9897,50.0068,49.9812,49.9897,14395.0
2017-02-02 12:10:00,58.37,58.37,58.35,58.36,8106.0,49.9897,49.9897,49.9726,49.9812,8106.0
2017-02-02 12:15:00,58.35,58.37,58.35,58.37,11500.0,49.9726,49.9897,49.9726,49.9897,11500.0
2017-02-02 12:20:00,58.37,58.37,58.34,58.35,9500.0,49.9897,49.9897,49.964,49.9726,9500.0
2017-02-02 12:25:00,58.36,58.37,58.36,58.37,6100.0,49.9812,49.9897,49.9812,49.9897,6100.0
2017-02-02 12:30:00,58.37,58.4,58.37,58.39,14521.0,49.9897,50.0154,49.9897,50.0068,14521.0
2017-02-02 12:35:00,58.39,58.39,58.37,58.37,9401.0,50.0068,50.0068,49.9897,49.9897,9401.0
2017-02-02 12:40:00,58.36,58.38,58.35,58.37,26469.0,49.9812,49.9983,49.9726,49.9897,26469.0
2017-02-02 12:45:00,58.37,58.37,58.36,58.37,4200.0,49.9897,49.9897,49.9812,49.9897,4200.0
2017-02-02 12:50:00,58.38,58.39,58.36,58.36,5600.0,49.9983,50.0068,49.9812,49.9812,5600.0
2017-02-02 12:55:00,58.36,58.37,58.36,58.37,6765.0,49.9812,49.9897,49.9812,49.9897,6765.0
2017-02-02 13:00:00,58.37,58.38,58.37,58.37,5800.0,49.9897,49.9983,49.9897,49.9897,5800.0
2017-02-02 13:05:00,58.37,58.37,58.36,58.37,4500.0,49.9897,49.9897,49.9812,49.9897,4500.0
2017-02-02 13:10:00,58.37,58.38,58.36,58.38,9938.0,49.9897,49.9983,49.9812,49.9983,9938.0
2017-02-02 13:15:00,58.38,58.38,58.35,58.35,9800.0,49.9983,49.9983,49.9726,49.9726,9800.0
2017-02-02 13:20:00,58.34,58.35,58.33,58.35,11400.0,49.964,49.9726,49.9555,49.9726,11400.0
2017-02-02 13:25:00,58.35,58.35,58.34,58.34,4800.0,49.9726,49.9726,49.964,49.964,4800.0
2017-02-02 13:30:00,58.34,58.37,58.34,58.36,39045.0,49.964,49.9897,49.964,49.9812,39045.0
2017-02-02 13:35:00,58.36,58.36,58.35,58.36,7600.0,49.9812,49.9812,49.9726,49.9812,7600.0
2017-02-02 13:40:00,58.36,58.43,58.35,58.41,71590.0,49.9812,50.0411,49.9726,50.024,71590.0
2017-02-02 13:45:00,58.4,58.41,58.38,58.38,1800.0,50.0154,50.024,49.9983,49.9983,1800.0
2017-02-02 13:50:00,58.39,58.42,58.39,58.42,6473.0,50.0068,50.0325,50.0068,50.0325,6473.0
2017-02-02 13:55:00,58.42,58.43,58.39,58.4,11400.0,50.0325,50.0411,50.0068,50.0154,11400.0
2017-02-02 14:00:00,58.39,58.39,58.38,58.38,6147.0,50.0068,50.0068,49.9983,49.9983,6147.0
2017-02-02 14:05:00,58.38,58.38,58.38,58.38,7783.0,49.9983,49.9983,49.9983,49.9983,7783.0
2017-02-02 14:10:00,58.38,58.38,58.37,58.37,5700.0,49.9983,49.9983,49.9897,49.9897,5700.0
2017-02-02 14:15:00,58.37,58.38,58.36,58.36,6600.0,49.9897,49.9983,49.9812,49.9812,6600.0
2017-02-02 14:20:00,58.36,58.36,58.34,58.35,7200.0,49.9812,49.9812,49.964,49.9726,7200.0
2017-02-02 14:25:00,58.35,58.35,58.32,58.32,11577.0,49.9726,49.9726,49.9469,49.9469,11577.0
2017-02-02 14:30:00,58.32,58.33,58.31,58.32,6751.0,49.9469,49.9555,49.9383,49.9469,6751.0
2017-02-02 14:35:00,58.32,58.35,58.32,58.34,12720.0,49.9469,49.9726,49.9469,49.964,12720.0
2017-02-02 14:40:00,58.34,58.35,58.33,58.35,4362.0,49.964,49.9726,49.9555,49.9726,4362.0
2017-02-02 14:45:00,58.35,58.35,58.32,58.33,22503.0,49.9726,49.9726,49.9469,49.9555,22503.0
2017-02-02 14:50:00,58.33,58.37,58.31,58.37,24224.0,49.9555,49.9897,49.9383,49.9897,24224.0
2017-02-02 14:55:00,58.38,58.38,58.37,58.38,4300.0,49.9983,49.9983,49.9897,49.9983,4300.0
2017-02-02 15:00:00,58.38,58.38,58.37,58.38,8533.0,49.9983,49.9983,49.9897,49.9983,8533.0
2017-02-02 15:05:00,58.38,58.39,58.37,58.39,17183.0,49.9983,50.0068,49.9897,50.0068,17183.0
2017-02-02 15:10:00,58.39,58.39,58.38,58.38,7545.0,50.0068,50.0068,49.9983,49.9983,7545.0
2017-02-02 15:15:00,58.39,58.39,58.35,58.37,32457.0,50.0068,50.0068,49.9726,49.9897,32457.0
2017-02-02 15:20:00,58.37,58.42,58.37,58.41,17732.0,49.9897,50.0325,49.9897,50.024,17732.0
2017-02-02 15:25:00,58.42,58.43,58.42,58.43,3300.0,50.0325,50.0411,50.0325,50.0411,3300.0
2017-02-02 15:30:00,58.42,58.43,58.42,58.42,612.0,50.0325,50.0411,50.0325,50.0325,612.0
2017-02-02 15:35:00,58.42,58.43,58.4,58.41,34237.0,50.0325,50.0411,50.0154,50.024,34237.0
2017-02-02 15:40:00,58.41,58.45,58.41,58.44,22493.0,50.024,50.0582,50.024,50.0497,22493.0
2017-02-02 15:45:00,58.44,58.47,58.43,58.47,22509.0,50.0497,50.0754,50.0411,50.0754,22509.0
2017-02-02 15:50:00,58.47,58.48,58.43,58.43,55089.0,50.0754,50.0839,50.0411,50.0411,55089.0
2017-02-02 15:55:00,58.44,58.47,58.43,58.44,124380.0,50.0497,50.0754,50.0411,50.0497,124380.0
2017-02-03 09:30:00,58.78,58.78,58.68,58.69,27112.0,50.3409,50.3409,50.2552,50.2638,27112.0
2017-02-03 09:35:00,58.69,58.75,58.69,58.73,12914.0,50.2638,50.3152,50.2638,50.298,12914.0
2017-02-03 09:40:00,58.73,58.74,58.68,58.68,32989.0,50.298,50.3066,50.2552,50.2552,32989.0
2017-02-03 09:45:00,58.68,58.79,58.68,58.79,113286.0,50.2552,50.3494,50.2552,50.3494,113286.0
2017-02-03 09:50:00,58.81,58.82,58.78,58.78,28109.0,50.3665,50.3751,50.3409,50.3409,28109.0
2017-02-03 09:55:00,58.79,58.81,58.79,58.8,20832.0,50.3494,50.3665,50.3494,50.358,20832.0
2017-02-03 10:00:00,58.8,58.84,58.8,58.81,78015.0,50.358,50.3922,50.358,50.3665,78015.0
2017-02-03 10:05:00,58.82,58.84,58.79,58.8,13187.0,50.3751,50.3922,50.3494,50.358,13187.0
2017-02-03 10:10:00,58.8,58.84,58.8,58.84,22711.0,50.358,50.3922,50.358,50.3922,22711.0
2017-02-03 10:15:00,58.84,58.87,58.84,58.86,14426.0,50.3922,50.4179,50.3922,50.4094,14426.0
2017-02-03 10:20:00,58.87,59.0,58.87,58.98,28271.0,50.4179,50.5293,50.4179,50.5121,28271.0
2017-02-03 10:25:00,58.98,59.0,58.96,58.97,12436.0,50.5121,50.5293,50.495,50.5036,12436.0
2017-02-03 10:30:00,58.96,58.98,58.93,58.97,42484.0,50.495,50.5121,50.4693,50.5036,42484.0
2017-02-03 10:35:00,58.97,59.0,58.97,58.97,13551.0,50.5036,50.5293,50.5036,50.5036,13551.0
2017-02-03 10:40:00,58.98,59.01,58.97,59.0,15907.0,50.5121,50.5378,50.5036,50.5293,15907.0
2017-02-03 10:45:00,59.01,59.06,58.98,59.05,35727.0,50.5378,50.5807,50.5121,50.5721,35727.0
2017-02-03 10:50:00,59.05,59.06,58.99,58.99,14266.0,50.5721,50.5807,50.5207,50.5207,14266.0
2017-02-03 10:55:00,58.98,58.99,58.96,58.99,9500.0,50.5121,50.5207,50.495,50.5207,9500.0
2017-02-03 11:00:00,58.99,59.01,58.99,59.0,39133.0,50.5207,50.5378,50.5207,50.5293,39133.0
2017-02-03 11:05:00,59.0,59.01,58.98,59.0,54570.0,50.5293,50.5378,50.5121,50.5293,54570.0
2017-02-03 11:10:00,59.0,59.01,58.97,59.0,32302.0,50.5293,50.5378,50.5036,50.5293,32302.0
2017-02-03 11:15:00,59.0,59.01,58.99,59.0,5700.0,50.5293,50.5378,50.5207,50.5293,5700.0
2017-02-03 11:20:00,59.01,59.01,58.97,58.97,17916.0,50.5378,50.5378,50.5036,50.5036,17916.0
2017-02-03 11:25:00,58.96,59.0,58.95,59.0,15661.0,50.495,50.5293,50.4864,50.5293,15661.0
2017-02-03 11:30:00,58.99,59.0,58.96,58.98,15820.0,50.5207,50.5293,50.495,50.5121,15820.0
2017-02-03 11:35:00,58.99,59.01,58.97,59.0,10683.0,50.5207,50.5378,50.5036,50.5293,10683.0
2017-02-03 11:40:00,59.0,59.03,58.96,58.99,83971.0,50.5293,50.555,50.495,50.5207,83971.0
2017-02-03 11:45:00,59.0,59.0,58.98,59.0,8848.0,50.5293,50.5293,50.5121,50.5293,8848.0
2017-02-03 11:50:00,59.0,59.03,58.98,58.99,21160.0,50.5293,50.555,50.5121,50.5207,21160.0
2017-02-03 11:55:00,59.0,59.04,58.99,59.04,11213.0,50.5293,50.5635,50.5207,50.5635,11213.0
2017-02-03 12:00:00,59.04,59.08,59.03,59.08,29799.0,50.5635,50.5978,50.555,50.5978,29799.0
2017-02-03 12:05:00,59.08,59.08,59.06,59.07,17773.0,50.5978,50.5978,50.5807,50.5892,17773.0
2017-02-03 12:10:00,59.07,59.08,59.05,59.06,18460.0,50.5892,50.5978,50.5721,50.5807,18460.0
2017-02-03 12:15:00,59.05,59.07,59.05,59.07,6132.0,50.5721,50.5892,50.5721,50.5892,6132.0
2017-02-03 12:20:00,59.07,59.07,59.06,59.07,10700.0,50.5892,50.5892,50.5807,50.5892,10700.0
2017-02-03 12:25:00,59.07,59.09,59.04,59.04,32898.0,50.5892,50.6063,50.5635,50.5635,32898.0
2017-02-03 12:30:00,59.04,59.05,59.03,59.05,5613.0,50.5635,50.5721,50.555,50.5721,5613.0
2017-02-03 12:35:00,59.05,59.05,59.04,59.05,8450.0,50.5721,50.5721,50.5635,50.5721,8450.0
2017-02-03 12:40:00,59.05,59.05,59.04,59.05,5140.0,50.5721,50.5721,50.5635,50.5721,5140.0
2017-02-03 12:45:00,59.05,59.05,59.04,59.05,4100.0,50.5721,50.5721,50.5635,50.5721,4100.0
2017-02-03 12:50:00,59.05,59.05,59.04,59.04,3800.0,50.5721,50.5721,50.5635,50.5635,3800.0
2017-02-03 12:55:00,59.05,59.05,59.04,59.04,3200.0,50.5721,50.5721,50.5635,50.5635,3200.0
2017-02-03 13:00:00,59.05,59.05,59.01,59.01,12489.0,50.5721,50.5721,50.5378,50.5378,12489.0
2017-02-03 13:05:00,59.02,59.02,58.99,59.0,5828.0,50.5464,50.5464,50.5207,50.5293,5828.0
2017-02-03 13:10:00,59.0,59.01,58.99,59.01,7282.0,50.5293,50.5378,50.5207,50.5378,7282.0
2017-02-03 13:15:00,59.01,59.02,58.99,59.0,18897.0,50.5378,50.5464,50.5207,50.5293,18897.0
2017-02-03 13:20:00,58.99,58.99,58.94,58.96,43537.0,50.5207,50.5207,50.4779,50.495,43537.0
2017-02-03 13:25:00,58.96,58.97,58.94,58.97,6595.0,50.495,50.5036,50.4779,50.5036,6595.0
2017-02-03 13:30:00,58.97,58.97,58.95,58.97,6200.0,50.5036,50.5036,50.4864,50.5036,6200.0
2017-02-03 13:35:00,58.96,58.97,58.86,58.89,60427.0,50.495,50.5036,50.4094,50.4351,60427.0
2017-02-03 13:40:00,58.9,58.9,58.83,58.83,7789.0,50.4436,50.4436,50.3837,50.3837,7789.0
2017-02-03 13:45:00,58.82,58.83,58.81,58.82,6100.0,50.3751,50.3837,50.3665,50.3751,6100.0
2017-02-03 13:50:00,58.82,58.84,58.8,58.82,17630.0,50.3751,50.3922,50.358,50.3751,17630.0
2017-02-03 13:55:00,58.81,58.82,58.8,58.82,4400.0,50.3665,50.3751,50.358,50.3751,4400.0
2017-02-03 14:00:00,58.82,58.82,58.81,58.82,8000.0,50.3751,50.3751,50.3665,50.3751,8000.0
2017-02-03 14:05:00,58.81,58.82,58.78,58.79,13947.0,50.3665,50.3751,50.3409,50.3494,13947.0
2017-02-03 14:10:00,58.79,58.82,58.78,58.82,8400.0,50.3494,50.3751,50.3409,50.3751,8400.0
2017-02-03 14:15:00,58.82,58.83,58.81,58.83,5306.0,50.3751,50.3837,50.3665,50.3837,5306.0
2017-02-03 14:20:00,58.82,58.84,58.81,58.82,10980.0,50.3751,50.3922,50.3665,50.3751,10980.0
2017-02-03 14:25:00,58.82,58.87,58.81,58.86,20527.0,50.3751,50.4179,50.3665,50.4094,20527.0
2017-02-03 14:30:00,58.86,58.87,58.84,58.84,12737.0,50.4094,50.4179,50.3922,50.3922,12737.0
2017-02-03 14:35:00,58.84,58.85,58.82,58.85,4454.0,50.3922,50.4008,50.3751,50.4008,4454.0
2017-02-03 14:40:00,58.85,58.88,58.84,58.86,11847.0,50.4008,50.4265,50.3922,50.4094,11847.0
2017-02-03 14:45:00,58.85,58.87,58.85,58.87,9810.0,50.4008,50.4179,50.4008,50.4179,9810.0
2017-02-03 14:50:00,58.88,58.89,58.87,58.89,31400.0,50.4265,50.4351,50.4179,50.4351,31400.0
2017-02-03 14:55:00,58.88,58.89,58.87,58.88,17940.0,50.4265,50.4351,50.4179,50.4265,17940.0
2017-02-03 15:00:00,58.88,58.88,58.87,58.87,8200.0,50.4265,50.4265,50.4179,50.4179,8200.0
2017-02-03 15:05:00,58.87,58.88,58.85,58.86,10673.0,50.4179,50.4265,50.4008,50.4094,10673.0
2017-02-03 15:10:00,58.86,58.89,58.85,58.89,24756.0,50.4094,50.4351,50.4008,50.4351,24756.0
2017-02-03 15:15:00,58.89,58.89,58.87,58.88,10300.0,50.4351,50.4351,50.4179,50.4265,10300.0
2017-02-03 15:20:00,58.88,58.88,58.87,58.87,9506.0,50.4265,50.4265,50.4179,50.4179,9506.0
2017-02-03 15:25:00,58.86,58.86,58.84,58.84,13572.0,50.4094,50.4094,50.3922,50.3922,13572.0
2017-02-03 15:30:00,58.85,58.87,58.84,58.87,17835.0,50.4008,50.4179,50.3922,50.4179,17835.0
2017-02-03 15:35:00,58.87,58.87,58.86,58.87,8412.0,50.4179,50.4179,50.4094,50.4179,8412.0
2017-02-03 15:40:00,58.87,58.89,58.86,58.89,9540.0,50.4179,50.4351,50.4094,50.4351,9540.0
2017-02-03 15:45:00,58.89,58.91,58.88,58.91,19190.0,50.4351,50.4522,50.4265,50.4522,19190.0
2017-02-03 15:50:00,58.91,58.93,58.9,58.92,38642.0,50.4522,50.4693,50.4436,50.4608,38642.0
2017-02-03 15:55:00,58.92,58.95,58.9,58.92,78144.0,50.4608,50.4864,50.4436,50.4608,78144.0
2017-02-06 09:30:00,58.77,58.82,58.76,58.8,33795.0,50.3323,50.3751,50.3237,50.358,33795.0
2017-02-06 09:35:00,58.81,58.81,58.76,58.78,11716.0,50.3665,50.3665,50.3237,50.3409,11716.0
2017-02-06 09:40:00,58.77,58.79,58.75,58.77,29556.0,50.3323,50.3494,50.3152,50.3323,29556.0
2017-02-06 09:45:00,58.77,58.78,58.7,58.7,209002.0,50.3323,50.3409,50.2723,50.2723,209002.0
2017-02-06 09:50:00,58.69,58.71,58.66,58.71,62541.0,50.2638,50.2809,50.2381,50.2809,62541.0
2017-02-06 09:55:00,58.7,58.77,58.7,58.77,72408.0,50.2723,50.3323,50.2723,50.3323,72408.0
2017-02-06 10:00:00,58.76,58.76,58.7,58.72,34383.0,50.3237,50.3237,50.2723,50.2895,34383.0
2017-02-06 10:05:00,58.72,58.72,58.7,58.71,96997.0,50.2895,50.2895,50.2723,50.2809,96997.0
2017-02-06 10:10:00,58.71,58.73,58.67,58.68,40967.0,50.2809,50.298,50.2466,50.2552,40967.0
2017-02-06 10:15:00,58.69,58.71,58.68,58.7,19423.0,50.2638,50.2809,50.2552,50.2723,19423.0
2017-02-06 10:20:00,58.7,58.7,58.66,58.68,15495.0,50.2723,50.2723,50.2381,50.2552,15495.0
2017-02-06 10:25:00,58.68,58.69,58.67,58.68,6530.0,50.2552,50.2638,50.2466,50.2552,6530.0
2017-02-06 10:30:00,58.68,58.7,58.65,58.67,13532.0,50.2552,50.2723,50.2295,50.2466,13532.0
2017-02-06 10:35:00,58.68,58.69,58.67,58.68,5663.0,50.2552,50.2638,50.2466,50.2552,5663.0
2017-02-06 10:40:00,58.68,58.72,58.68,58.72,10209.0,50.2552,50.2895,50.2552,50.2895,10209.0
2017-02-06 10:45:00,58.71,58.73,58.69,58.7,9033.0,50.2809,50.298,50.2638,50.2723,9033.0
2017-02-06 10:50:00,58.7,58.71,58.69,58.7,9662.0,50.2723,50.2809,50.2638,50.2723,9662.0
2017-02-06 10:55:00,58.71,58.73,58.7,58.71,4070.0,50.2809,50.298,50.2723,50.2809,4070.0
2017-02-06 11:00:00,58.7,58.73,58.7,58.71,15422.0,50.2723,50.298,50.2723,50.2809,15422.0
2017-02-06 11:05:00,58.73,58.76,58.72,58.75,5505.0,50.298,50.3237,50.2895,50.3152,5505.0
2017-02-06 11:10:00,58.76,58.78,58.76,58.78,1700.0,50.3237,50.3409,50.3237,50.3409,1700.0
2017-02-06 11:15:00,58.78,58.8,58.77,58.79,10500.0,50.3409,50.358,50.3323,50.3494,10500.0
2017-02-06 11:20:00,58.79,58.8,58.78,58.8,5914.0,50.3494,50.358,50.3409,50.358,5914.0
2017-02-06 11:25:00,58.8,58.81,58.78,58.78,7431.0,50.358,50.3665,50.3409,50.3409,7431.0
2017-02-06 11:30:00,58.78,58.78,58.75,58.75,2629.0,50.3409,50.3409,50.3152,50.3152,2629.0
2017-02-06 11:35:00,58.76,58.78,58.76,58.77,8860.0,50.3237,50.3409,50.3237,50.3323,8860.0
2017-02-06 11:40:00,58.77,58.78,58.77,58.77,3756.0,50.3323,50.3409,50.3323,50.3323,3756.0
2017-02-06 11:45:00,58.77,58.78,58.76,58.77,3125.0,50.3323,50.3409,50.3237,50.3323,3125.0
2017-02-06 11:50:00,58.78,58.78,58.75,58.76,7478.0,50.3409,50.3409,50.3152,50.3237,7478.0
2017-02-06 11:55:00,58.76,58.78,58.76,58.78,1829.0,50.3237,50.3409,50.3237,50.3409,1829.0
2017-02-06 12:00:00,58.77,58.78,58.74,58.75,12652.0,50.3323,50.3409,50.3066,50.3152,12652.0
2017-02-06 12:05:00,58.75,58.76,58.74,58.74,2232.0,50.3152,50.3237,50.3066,50.3066,2232.0
2017-02-06 12:10:00,58.75,58.75,58.74,58.75,3567.0,50.3152,50.3152,50.3066,50.3152,3567.0
2017-02-06 12:15:00,58.75,58.75,58.74,58.74,1001.0,50.3152,50.3152,50.3066,50.3066,1001.0
2017-02-06 12:20:00,58.75,58.75,58.72,58.73,2530.0,50.3152,50.3152,50.2895,50.298,2530.0
2017-02-06 12:25:00,58.72,58.72,58.68,58.69,46260.0,50.2895,50.2895,50.2552,50.2638,46260.0
2017-02-06 12:30:00,58.7,58.72,58.69,58.7,19546.0,50.2723,50.2895,50.2638,50.2723,19546.0
2017-02-06 12:35:00,58.7,58.7,58.69,58.7,3485.0,50.2723,50.2723,50.2638,50.2723,3485.0
2017-02-06 12:40:00,58.71,58.73,58.7,58.73,2200.0,50.2809,50.298,50.2723,50.298,2200.0
2017-02-06 12:45:00,58.71,58.71,58.7,58.71,2467.0,50.2809,50.2809,50.2723,50.2809,2467.0
2017-02-06 12:50:00,58.71,58.74,58.7,58.74,2160.0,50.2809,50.3066,50.2723,50.3066,2160.0
2017-02-06 12:55:00,58.74,58.74,58.71,58.71,26146.0,50.3066,50.3066,50.2809,50.2809,26146.0
2017-02-06 13:00:00,58.72,58.73,58.71,58.73,36064.0,50.2895,50.298,50.2809,50.298,36064.0
2017-02-06 13:05:00,58.72,58.76,58.72,58.75,19562.0,50.2895,50.3237,50.2895,50.3152,19562.0
2017-02-06 13:10:00,58.76,58.78,58.75,58.75,8034.0,50.3237,50.3409,50.3152,50.3152,8034.0
2017-02-06 13:15:00,58.76,58.76,58.72,58.74,8331.0,50.3237,50.3237,50.2895,50.3066,8331.0
2017-02-06 13:20:00,58.74,58.76,58.74,58.75,1500.0,50.3066,50.3237,50.3066,50.3152,1500.0
2017-02-06 13:25:00,58.76,58.76,58.74,58.76,1710.0,50.3237,50.3237,50.3066,50.3237,1710.0
2017-02-06 13:30:00,58.75,58.75,58.69,58.71,24965.0,50.3152,50.3152,50.2638,50.2809,24965.0
2017-02-06 13:35:00,58.71,58.75,58.7,58.73,58239.0,50.2809,50.3152,50.2723,50.298,58239.0
2017-02-06 13:40:00,58.73,58.76,58.73,58.75,14687.0,50.298,50.3237,50.298,50.3152,14687.0
2017-02-06 13:45:00,58.74,58.75,58.73,58.75,8900.0,50.3066,50.3152,50.298,50.3152,8900.0
2017-02-06 13:50:00,58.76,58.77,58.75,58.75,4425.0,50.3237,50.3323,50.3152,50.3152,4425.0
2017-02-06 13:55:00,58.76,58.77,58.75,58.77,4320.0,50.3237,50.3323,50.3152,50.3323,4320.0
2017-02-06 14:00:00,58.77,58.77,58.76,58.76,2700.0,50.3323,50.3323,50.3237,50.3237,2700.0
2017-02-06 14:05:00,58.77,58.78,58.75,58.78,2219.0,50.3323,50.3409,50.3152,50.3409,2219.0
2017-02-06 14:10:00,58.77,58.8,58.75,58.75,8200.0,50.3323,50.358,50.3152,50.3152,8200.0
2017-02-06 14:15:00,58.76,58.77,58.74,58.76,9813.0,50.3237,50.3323,50.3066,50.3237,9813.0
2017-02-06 14:20:00,58.76,58.77,58.75,58.77,1500.0,50.3237,50.3323,50.3152,50.3323,1500.0
2017-02-06 14:25:00,58.76,58.79,58.76,58.78,4237.0,50.3237,50.3494,50.3237,50.3409,4237.0
2017-02-06 14:30:00,58.78,58.81,58.78,58.8,2900.0,50.3409,50.3665,50.3409,50.358,2900.0
2017-02-06 14:35:00,58.8,58.81,58.8,58.81,4701.0,50.358,50.3665,50.358,50.3665,4701.0
2017-02-06 14:40:00,58.82,58.83,58.81,58.82,4067.0,50.3751,50.3837,50.3665,50.3751,4067.0
2017-02-06 14:45:00,58.82,58.84,58.82,58.84,5223.0,50.3751,50.3922,50.3751,50.3922,5223.0
2017-02-06 14:50:00,58.84,58.84,58.82,58.82,6704.0,50.3922,50.3922,50.3751,50.3751,6704.0
2017-02-06 14:55:00,58.83,58.84,58.82,58.84,2100.0,50.3837,50.3922,50.3751,50.3922,2100.0
2017-02-06 15:00:00,58.84,58.85,58.82,58.82,8627.0,50.3922,50.4008,50.3751,50.3751,8627.0
2017-02-06 15:05:00,58.83,58.83,58.82,58.83,2940.0,50.3837,50.3837,50.3751,50.3837,2940.0
2017-02-06 15:10:00,58.83,58.83,58.81,58.82,4022.0,50.3837,50.3837,50.3665,50.3751,4022.0
2017-02-06 15:15:00,58.81,58.85,58.81,58.85,3772.0,50.3665,50.4008,50.3665,50.4008,3772.0
2017-02-06 15:20:00,58.84,58.84,58.81,58.81,4906.0,50.3922,50.3922,50.3665,50.3665,4906.0
2017-02-06 15:25:00,58.82,58.85,58.81,58.85,6657.0,50.3751,50.4008,50.3665,50.4008,6657.0
2017-02-06 15:30:00,58.85,58.86,58.84,58.86,24197.0,50.4008,50.4094,50.3922,50.4094,24197.0
2017-02-06 15:35:00,58.86,58.86,58.82,58.83,26539.0,50.4094,50.4094,50.3751,50.3837,26539.0
2017-02-06 15:40:00,58.84,58.86,58.83,58.85,9623.0,50.3922,50.4094,50.3837,50.4008,9623.0
2017-02-06 15:45:00,58.85,58.85,58.82,58.83,10593.0,50.4008,50.4008,50.3751,50.3837,10593.0
2017-02-06 15:50:00,58.83,58.86,58.81,58.81,20693.0,50.3837,50.4094,50.3665,50.3665,20693.0
2017-02-06 15:55:00,58.81,58.82,58.79,58.82,68906.0,50.3665,50.3751,50.3494,50.3751,68906.0
2017-02-07 09:30:00,58.16,58.24,58.16,58.21,44397.0,49.8099,49.8784,49.8099,49.8527,44397.0
2017-02-07 09:35:00,58.21,58.23,58.2,58.21,37066.0,49.8527,49.8698,49.8441,49.8527,37066.0
2017-02-07 09:40:00,58.21,58.22,58.18,58.19,25454.0,49.8527,49.8613,49.827,49.8356,25454.0
2017-02-07 09:45:00,58.18,58.19,58.13,58.14,31372.0,49.827,49.8356,49.7842,49.7927,31372.0
2017-02-07 09:50:00,58.14,58.14,58.07,58.09,35661.0,49.7927,49.7927,49.7328,49.7499,35661.0
2017-02-07 09:55:00,58.09,58.11,58.09,58.1,8710.0,49.7499,49.767,49.7499,49.7585,8710.0
2017-02-07 10:00:00,58.1,58.1,58.08,58.08,5945.0,49.7585,49.7585,49.7414,49.7414,5945.0
2017-02-07 10:05:00,58.08,58.1,58.06,58.07,16762.0,49.7414,49.7585,49.7242,49.7328,16762.0
2017-02-07 10:10:00,58.07,58.13,58.07,58.13,6786.0,49.7328,49.7842,49.7328,49.7842,6786.0
2017-02-07 10:15:00,58.13,58.16,58.13,58.15,10558.0,49.7842,49.8099,49.7842,49.8013,10558.0
2017-02-07 10:20:00,58.16,58.18,58.13,58.15,20521.0,49.8099,49.827,49.7842,49.8013,20521.0
2017-02-07 10:25:00,58.15,58.18,58.13,58.17,34737.0,49.8013,49.827,49.7842,49.8184,34737.0
2017-02-07 10:30:00,58.16,58.16,58.14,58.14,9324.0,49.8099,49.8099,49.7927,49.7927,9324.0
2017-02-07 10:35:00,58.15,58.17,58.14,58.17,16644.0,49.8013,49.8184,49.7927,49.8184,16644.0
2017-02-07 10:40:00,58.17,58.18,58.15,58.17,4723.0,49.8184,49.827,49.8013,49.8184,4723.0
2017-02-07 10:45:00,58.17,58.19,58.15,58.19,10755.0,49.8184,49.8356,49.8013,49.8356,10755.0
2017-02-07 10:50:00,58.19,58.2,58.14,58.16,21354.0,49.8356,49.8441,49.7927,49.8099,21354.0
2017-02-07 10:55:00,58.16,58.17,58.12,58.16,20899.0,49.8099,49.8184,49.7756,49.8099,20899.0
2017-02-07 11:00:00,58.17,58.2,58.16,58.2,9079.0,49.8184,49.8441,49.8099,49.8441,9079.0
2017-02-07 11:05:00,58.2,58.2,58.15,58.19,25238.0,49.8441,49.8441,49.8013,49.8356,25238.0
2017-02-07 11:10:00,58.19,58.19,58.16,58.19,14320.0,49.8356,49.8356,49.8099,49.8356,14320.0
2017-02-07 11:15:00,58.19,58.2,58.16,58.18,9560.0,49.8356,49.8441,49.8099,49.827,9560.0
2017-02-07 11:20:00,58.17,58.19,58.15,58.15,12818.0,49.8184,49.8356,49.8013,49.8013,12818.0
2017-02-07 11:25:00,58.15,58.16,58.13,58.16,53722.0,49.8013,49.8099,49.7842,49.8099,53722.0
2017-02-07 11:30:00,58.15,58.18,58.15,58.16,6785.0,49.8013,49.827,49.8013,49.8099,6785.0
2017-02-07 11:35:00,58.16,58.21,58.14,58.21,9780.0,49.8099,49.8527,49.7927,49.8527,9780.0
2017-02-07 11:40:00,58.22,58.23,58.18,58.18,21026.0,49.8613,49.8698,49.827,49.827,21026.0
2017-02-07 11:45:00,58.18,58.18,58.16,58.18,8335.0,49.827,49.827,49.8099,49.827,8335.0
2017-02-07 11:50:00,58.18,58.18,58.14,58.17,8894.0,49.827,49.827,49.7927,49.8184,8894.0
2017-02-07 11:55:00,58.17,58.18,58.16,58.16,5200.0,49.8184,49.827,49.8099,49.8099,5200.0
2017-02-07 12:00:00,58.16,58.19,58.16,58.19,6800.0,49.8099,49.8356,49.8099,49.8356,6800.0
2017-02-07 12:05:00,58.19,58.2,58.13,58.15,16821.0,49.8356,49.8441,49.7842,49.8013,16821.0
2017-02-07 12:10:00,58.16,58.24,58.16,58.21,16800.0,49.8099,49.8784,49.8099,49.8527,16800.0
2017-02-07 12:15:00,58.22,58.22,58.19,58.22,5680.0,49.8613,49.8613,49.8356,49.8613,5680.0
2017-02-07 12:20:00,58.22,58.22,58.18,58.21,9427.0,49.8613,49.8613,49.827,49.8527,9427.0
2017-02-07 12:25:00,58.22,58.22,58.19,58.2,14236.0,49.8613,49.8613,49.8356,49.8441,14236.0
2017-02-07 12:30:00,58.2,58.21,58.19,58.2,31068.0,49.8441,49.8527,49.8356,49.8441,31068.0
2017-02-07 12:35:00,58.2,58.22,58.19,58.21,31671.0,49.8441,49.8613,49.8356,49.8527,31671.0
2017-02-07 12:40:00,58.22,58.22,58.19,58.19,18274.0,49.8613,49.8613,49.8356,49.8356,18274.0
2017-02-07 12:45:00,58.2,58.2,58.19,58.19,6312.0,49.8441,49.8441,49.8356,49.8356,6312.0
2017-02-07 12:50:00,58.19,58.2,58.17,58.19,23575.0,49.8356,49.8441,49.8184,49.8356,23575.0
2017-02-07 12:55:00,58.19,58.19,58.18,58.18,7717.0,49.8356,49.8356,49.827,49.827,7717.0
2017-02-07 13:00:00,58.18,58.2,58.17,58.2,2908.0,49.827,49.8441,49.8184,49.8441,2908.0
2017-02-07 13:05:00,58.2,58.22,58.19,58.22,6311.0,49.8441,49.8613,49.8356,49.8613,6311.0
2017-02-07 13:10:00,58.22,58.24,58.21,58.24,5522.0,49.8613,49.8784,49.8527,49.8784,5522.0
2017-02-07 13:15:00,58.24,58.26,58.23,58.23,10054.0,49.8784,49.8955,49.8698,49.8698,10054.0
2017-02-07 13:20:00,58.24,58.26,58.22,58.24,4027.0,49.8784,49.8955,49.8613,49.8784,4027.0
2017-02-07 13:25:00,58.25,58.27,58.24,58.24,4878.0,49.8869,49.9041,49.8784,49.8784,4878.0
2017-02-07 13:30:00,58.25,58.26,58.24,58.26,12328.0,49.8869,49.8955,49.8784,49.8955,12328.0
2017-02-07 13:35:00,58.25,58.26,58.23,58.25,2310.0,49.8869,49.8955,49.8698,49.8869,2310.0
2017-02-07 13:40:00,58.25,58.26,58.23,58.24,5450.0,49.8869,49.8955,49.8698,49.8784,5450.0
2017-02-07 13:45:00,58.24,58.25,58.24,58.25,2350.0,49.8784,49.8869,49.8784,49.8869,2350.0
2017-02-07 13:50:00,58.25,58.25,58.22,58.23,17236.0,49.8869,49.8869,49.8613,49.8698,17236.0
2017-02-07 13:55:00,58.23,58.24,58.22,58.24,12790.0,49.8698,49.8784,49.8613,49.8784,12790.0
2017-02-07 14:00:00,58.23,58.25,58.23,58.23,18597.0,49.8698,49.8869,49.8698,49.8698,18597.0
2017-02-07 14:05:00,58.23,58.23,58.21,58.22,30979.0,49.8698,49.8698,49.8527,49.8613,30979.0
2017-02-07 14:10:00,58.22,58.23,58.21,58.22,13924.0,49.8613,49.8698,49.8527,49.8613,13924.0
2017-02-07 14:15:00,58.21,58.23,58.18,58.2,50625.0,49.8527,49.8698,49.827,49.8441,50625.0
2017-02-07 14:20:00,58.2,58.22,58.17,58.18,45179.0,49.8441,49.8613,49.8184,49.827,45179.0
2017-02-07 14:25:00,58.19,58.22,58.19,58.22,3581.0,49.8356,49.8613,49.8356,49.8613,3581.0
2017-02-07 14:30:00,58.22,58.25,58.22,58.23,17282.0,49.8613,49.8869,49.8613,49.8698,17282.0
2017-02-07 14:35:00,58.23,58.24,58.21,58.23,8027.0,49.8698,49.8784,49.8527,49.8698,8027.0
2017-02-07 14:40:00,58.22,58.23,58.21,58.22,14078.0,49.8613,49.8698,49.8527,49.8613,14078.0
2017-02-07 14:45:00,58.22,58.23,58.2,58.22,18211.0,49.8613,49.8698,49.8441,49.8613,18211.0
2017-02-07 14:50:00,58.22,58.24,58.22,58.23,27337.0,49.8613,49.8784,49.8613,49.8698,27337.0
2017-02-07 14:55:00,58.24,58.25,58.22,58.23,37911.0,49.8784,49.8869,49.8613,49.8698,37911.0
2017-02-07 15:00:00,58.23,58.26,58.23,58.25,6157.0,49.8698,49.8955,49.8698,49.8869,6157.0
2017-02-07 15:05:00,58.25,58.26,58.23,58.24,8544.0,49.8869,49.8955,49.8698,49.8784,8544.0
2017-02-07 15:10:00,58.23,58.24,58.21,58.23,28528.0,49.8698,49.8784,49.8527,49.8698,28528.0
2017-02-07 15:15:00,58.23,58.23,58.17,58.18,22564.0,49.8698,49.8698,49.8184,49.827,22564.0
2017-02-07 15:20:00,58.18,58.18,58.15,58.16,10235.0,49.827,49.827,49.8013,49.8099,10235.0
2017-02-07 15:25:00,58.15,58.16,58.14,58.15,13475.0,49.8013,49.8099,49.7927,49.8013,13475.0
2017-02-07 15:30:00,58.15,58.15,58.13,58.14,8916.0,49.8013,49.8013,49.7842,49.7927,8916.0
2017-02-07 15:35:00,58.14,58.14,58.12,58.13,22381.0,49.7927,49.7927,49.7756,49.7842,22381.0
2017-02-07 15:40:00,58.13,58.15,58.12,58.12,9118.0,49.7842,49.8013,49.7756,49.7756,9118.0
2017-02-07 15:45:00,58.12,58.15,58.11,58.14,20413.0,49.7756,49.8013,49.767,49.7927,20413.0
2017-02-07 15:50:00,58.14,58.14,58.09,58.12,33846.0,49.7927,49.7927,49.7499,49.7756,33846.0
2017-02-07 15:55:00,58.13,58.23,58.1,58.22,105277.0,49.7842,49.8698,49.7585,49.8613,105277.0
2017-02-08 09:30:00,57.89,57.94,57.86,57.89,46298.0,49.5786,49.6215,49.5529,49.5786,46298.0
2017-02-08 09:35:00,57.88,57.92,57.88,57.9,34949.0,49.5701,49.6043,49.5701,49.5872,34949.0
2017-02-08 09:40:00,57.89,57.94,57.89,57.93,60134.0,49.5786,49.6215,49.5786,49.6129,60134.0
2017-02-08 09:45:00,57.93,57.93,57.88,57.89,56412.0,49.6129,49.6129,49.5701,49.5786,56412.0
2017-02-08 09:50:00,57.89,57.97,57.88,57.95,60957.0,49.5786,49.6471,49.5701,49.63,60957.0
2017-02-08 09:55:00,57.95,57.98,57.95,57.97,36301.0,49.63,49.6557,49.63,49.6471,36301.0
2017-02-08 10:00:00,57.97,58.01,57.95,58.01,21569.0,49.6471,49.6814,49.63,49.6814,21569.0
2017-02-08 10:05:00,58.01,58.02,57.98,57.98,48259.0,49.6814,49.69,49.6557,49.6557,48259.0
2017-02-08 10:10:00,57.98,58.03,57.97,57.99,36056.0,49.6557,49.6985,49.6471,49.6643,36056.0
2017-02-08 10:15:00,57.99,58.0,57.97,57.97,7844.0,49.6643,49.6728,49.6471,49.6471,7844.0
2017-02-08 10:20:00,57.97,58.0,57.97,57.99,9664.0,49.6471,49.6728,49.6471,49.6643,9664.0
2017-02-08 10:25:00,58.0,58.0,57.96,57.98,30004.0,49.6728,49.6728,49.6386,49.6557,30004.0
2017-02-08 10:30:00,57.97,58.0,57.97,58.0,63282.0,49.6471,49.6728,49.6471,49.6728,63282.0
2017-02-08 10:35:00,58.0,58.04,57.99,58.04,44108.0,49.6728,49.7071,49.6643,49.7071,44108.0
2017-02-08 10:40:00,58.05,58.08,58.01,58.05,66328.0,49.7157,49.7414,49.6814,49.7157,66328.0
2017-02-08 10:45:00,58.06,58.06,58.02,58.03,65256.0,49.7242,49.7242,49.69,49.6985,65256.0
2017-02-08 10:50:00,58.04,58.07,58.02,58.04,41429.0,49.7071,49.7328,49.69,49.7071,41429.0
2017-02-08 10:55:00,58.04,58.05,58.02,58.04,48043.0,49.7071,49.7157,49.69,49.7071,48043.0
2017-02-08 11:00:00,58.04,58.09,58.03,58.09,28483.0,49.7071,49.7499,49.6985,49.7499,28483.0
2017-02-08 11:05:00,58.09,58.1,58.06,58.06,43055.0,49.7499,49.7585,49.7242,49.7242,43055.0
2017-02-08 11:10:00,58.06,58.08,58.06,58.06,24192.0,49.7242,49.7414,49.7242,49.7242,24192.0
2017-02-08 11:15:00,58.05,58.08,58.05,58.07,15350.0,49.7157,49.7414,49.7157,49.7328,15350.0
2017-02-08 11:20:00,58.08,58.08,58.06,58.06,13039.0,49.7414,49.7414,49.7242,49.7242,13039.0
2017-02-08 11:25:00,58.05,58.06,58.05,58.05,2100.0,49.7157,49.7242,49.7157,49.7157,2100.0
2017-02-08 11:30:00,58.04,58.06,58.03,58.05,35018.0,49.7071,49.7242,49.6985,49.7157,35018.0
2017-02-08 11:35:00,58.04,58.04,58.01,58.02,28874.0,49.7071,49.7071,49.6814,49.69,28874.0
2017-02-08 11:40:00,58.02,58.04,58.02,58.02,6739.0,49.69,49.7071,49.69,49.69,6739.0
2017-02-08 11:45:00,58.01,58.03,58.01,58.03,3700.0,49.6814,49.6985,49.6814,49.6985,3700.0
2017-02-08 11:50:00,58.02,58.03,58.02,58.03,1717.0,49.69,49.6985,49.69,49.6985,1717.0
2017-02-08 11:55:00,58.02,58.03,58.01,58.02,5276.0,49.69,49.6985,49.6814,49.69,5276.0
2017-02-08 12:00:00,58.02,58.04,58.02,58.04,5288.0,49.69,49.7071,49.69,49.7071,5288.0
2017-02-08 12:05:00,58.04,58.06,58.03,58.05,17843.0,49.7071,49.7242,49.6985,49.7157,17843.0
2017-02-08 12:10:00,58.06,58.07,58.05,58.05,4852.0,49.7242,49.7328,49.7157,49.7157,4852.0
2017-02-08 12:15:00,58.05,58.06,58.04,58.06,13535.0,49.7157,49.7242,49.7071,49.7242,13535.0
2017-02-08 12:20:00,58.06,58.07,58.06,58.07,2853.0,49.7242,49.7328,49.7242,49.7328,2853.0
2017-02-08 12:25:00,58.06,58.07,58.04,58.04,28183.0,49.7242,49.7328,49.7071,49.7071,28183.0
2017-02-08 12:30:00,58.05,58.06,58.03,58.05,31271.0,49.7157,49.7242,49.6985,49.7157,31271.0
2017-02-08 12:35:00,58.05,58.06,58.03,58.05,35216.0,49.7157,49.7242,49.6985,49.7157,35216.0
2017-02-08 12:40:00,58.04,58.06,58.03,58.05,33339.0,49.7071,49.7242,49.6985,49.7157,33339.0
2017-02-08 12:45:00,58.05,58.06,58.04,58.04,61843.0,49.7157,49.7242,49.7071,49.7071,61843.0
2017-02-08 12:50:00,58.05,58.06,58.04,58.05,7918.0,49.7157,49.7242,49.7071,49.7157,7918.0
2017-02-08 12:55:00,58.06,58.06,58.04,58.05,6850.0,49.7242,49.7242,49.7071,49.7157,6850.0
2017-02-08 13:00:00,58.04,58.05,58.01,58.01,20507.0,49.7071,49.7157,49.6814,49.6814,20507.0
2017-02-08 13:05:00,58.01,58.01,58.0,58.01,2622.0,49.6814,49.6814,49.6728,49.6814,2622.0
2017-02-08 13:10:00,58.01,58.01,58.0,58.01,2510.0,49.6814,49.6814,49.6728,49.6814,2510.0
2017-02-08 13:15:00,58.01,58.01,57.97,57.98,15402.0,49.6814,49.6814,49.6471,49.6557,15402.0
2017-02-08 13:20:00,57.98,57.98,57.96,57.96,5840.0,49.6557,49.6557,49.6386,49.6386,5840.0
2017-02-08 13:25:00,57.97,57.98,57.96,57.97,12744.0,49.6471,49.6557,49.6386,49.6471,12744.0
2017-02-08 13:30:00,57.96,57.97,57.93,57.93,9911.0,49.6386,49.6471,49.6129,49.6129,9911.0
2017-02-08 13:35:00,57.94,57.95,57.93,57.94,5800.0,49.6215,49.63,49.6129,49.6215,5800.0
2017-02-08 13:40:00,57.93,57.94,57.93,57.94,36817.0,49.6129,49.6215,49.6129,49.6215,36817.0
2017-02-08 13:45:00,57.94,57.96,57.94,57.94,29020.0,49.6215,49.6386,49.6215,49.6215,29020.0
2017-02-08 13:50:00,57.94,57.94,57.92,57.93,7990.0,49.6215,49.6215,49.6043,49.6129,7990.0
2017-02-08 13:55:00,57.93,57.95,57.92,57.94,3700.0,49.6129,49.63,49.6043,49.6215,3700.0
2017-02-08 14:00:00,57.94,57.95,57.94,57.94,6524.0,49.6215,49.63,49.6215,49.6215,6524.0
2017-02-08 14:05:00,57.94,57.96,57.94,57.96,14100.0,49.6215,49.6386,49.6215,49.6386,14100.0
2017-02-08 14:10:00,57.96,57.99,57.95,57.98,15779.0,49.6386,49.6643,49.63,49.6557,15779.0
2017-02-08 14:15:00,57.98,58.0,57.98,58.0,19396.0,49.6557,49.6728,49.6557,49.6728,19396.0
2017-02-08 14:20:00,58.0,58.02,57.99,58.0,41700.0,49.6728,49.69,49.6643,49.6728,41700.0
2017-02-08 14:25:00,58.01,58.01,57.99,57.99,4480.0,49.6814,49.6814,49.6643,49.6643,4480.0
2017-02-08 14:30:00,57.98,58.0,57.98,57.99,9374.0,49.6557,49.6728,49.6557,49.6643,9374.0
2017-02-08 14:35:00,57.99,58.0,57.99,58.0,2435.0,49.6643,49.6728,49.6643,49.6728,2435.0
2017-02-08 14:40:00,58.0,58.02,57.99,58.01,10999.0,49.6728,49.69,49.6643,49.6814,10999.0
2017-02-08 14:45:00,58.01,58.02,57.99,58.01,50930.0,49.6814,49.69,49.6643,49.6814,50930.0
2017-02-08 14:50:00,58.0,58.01,57.98,58.0,33347.0,49.6728,49.6814,49.6557,49.6728,33347.0
2017-02-08 14:55:00,58.0,58.01,57.98,57.98,26667.0,49.6728,49.6814,49.6557,49.6557,26667.0
2017-02-08 15:00:00,57.99,58.0,57.98,57.99,32286.0,49.6643,49.6728,49.6557,49.6643,32286.0
2017-02-08 15:05:00,57.98,57.98,57.97,57.98,25831.0,49.6557,49.6557,49.6471,49.6557,25831.0
2017-02-08 15:10:00,57.99,57.99,57.97,57.97,5116.0,49.6643,49.6643,49.6471,49.6471,5116.0
2017-02-08 15:15:00,57.97,57.99,57.97,57.99,7896.0,49.6471,49.6643,49.6471,49.6643,7896.0
2017-02-08 15:20:00,58.0,58.0,57.97,57.98,13571.0,49.6728,49.6728,49.6471,49.6557,13571.0
2017-02-08 15:25:00,57.98,58.0,57.97,58.0,5100.0,49.6557,49.6728,49.6471,49.6728,5100.0
2017-02-08 15:30:00,58.0,58.01,57.98,57.99,19188.0,49.6728,49.6814,49.6557,49.6643,19188.0
2017-02-08 15:35:00,58.0,58.02,58.0,58.01,11181.0,49.6728,49.69,49.6728,49.6814,11181.0
2017-02-08 15:40:00,58.0,58.01,57.97,57.99,23688.0,49.6728,49.6814,49.6471,49.6643,23688.0
2017-02-08 15:45:00,57.99,58.0,57.98,57.98,10562.0,49.6643,49.6728,49.6557,49.6557,10562.0
2017-02-08 15:50:00,57.99,58.0,57.98,58.0,19198.0,49.6643,49.6728,49.6557,49.6728,19198.0
2017-02-08 15:55:00,58.0,58.02,57.98,58.0,57588.0,49.6728,49.69,49.6557,49.6728,57588.0
2017-02-09 09:30:00,58.06,58.18,58.06,58.14,37918.0,49.7242,49.827,49.7242,49.7927,37918.0
2017-02-09 09:35:00,58.14,58.17,58.14,58.16,32847.0,49.7927,49.8184,49.7927,49.8099,32847.0
2017-02-09 09:40:00,58.16,58.18,58.14,58.16,76053.0,49.8099,49.827,49.7927,49.8099,76053.0
2017-02-09 09:45:00,58.16,58.18,58.15,58.17,49400.0,49.8099,49.827,49.8013,49.8184,49400.0
2017-02-09 09:50:00,58.18,58.19,58.17,58.18,15031.0,49.827,49.8356,49.8184,49.827,15031.0
2017-02-09 09:55:00,58.17,58.17,58.05,58.05,73674.0,49.8184,49.8184,49.7157,49.7157,73674.0
2017-02-09 10:00:00,58.05,58.07,58.01,58.02,169382.0,49.7157,49.7328,49.6814,49.69,169382.0
2017-02-09 10:05:00,58.02,58.08,58.02,58.06,26565.0,49.69,49.7414,49.69,49.7242,26565.0
2017-02-09 10:10:00,58.05,58.06,58.04,58.06,27000.0,49.7157,49.7242,49.7071,49.7242,27000.0
2017-02-09 10:15:00,58.05,58.07,58.04,58.07,28752.0,49.7157,49.7328,49.7071,49.7328,28752.0
2017-02-09 10:20:00,58.07,58.09,58.04,58.05,45934.0,49.7328,49.7499,49.7071,49.7157,45934.0
2017-02-09 10:25:00,58.05,58.05,58.01,58.02,28413.0,49.7157,49.7157,49.6814,49.69,28413.0
2017-02-09 10:30:00,58.03,58.04,57.97,57.97,29383.0,49.6985,49.7071,49.6471,49.6471,29383.0
2017-02-09 10:35:00,57.97,58.02,57.97,58.01,74196.0,49.6471,49.69,49.6471,49.6814,74196.0
2017-02-09 10:40:00,58.02,58.09,58.01,58.07,56024.0,49.69,49.7499,49.6814,49.7328,56024.0
2017-02-09 10:45:00,58.07,58.1,58.07,58.09,10050.0,49.7328,49.7585,49.7328,49.7499,10050.0
2017-02-09 10:50:00,58.09,58.13,58.09,58.13,26976.0,49.7499,49.7842,49.7499,49.7842,26976.0
2017-02-09 10:55:00,58.13,58.17,58.12,58.17,21585.0,49.7842,49.8184,49.7756,49.8184,21585.0
2017-02-09 11:00:00,58.17,58.18,58.15,58.16,18788.0,49.8184,49.827,49.8013,49.8099,18788.0
2017-02-09 11:05:00,58.16,58.16,58.13,58.14,25592.0,49.8099,49.8099,49.7842,49.7927,25592.0
2017-02-09 11:10:00,58.14,58.16,58.12,58.14,47438.0,49.7927,49.8099,49.7756,49.7927,47438.0
2017-02-09 11:15:00,58.15,58.17,58.14,58.16,16912.0,49.8013,49.8184,49.7927,49.8099,16912.0
2017-02-09 11:20:00,58.17,58.19,58.17,58.18,7459.0,49.8184,49.8356,49.8184,49.827,7459.0
2017-02-09 11:25:00,58.18,58.18,58.16,58.16,46004.0,49.827,49.827,49.8099,49.8099,46004.0
2017-02-09 11:30:00,58.17,58.19,58.16,58.17,57741.0,49.8184,49.8356,49.8099,49.8184,57741.0
2017-02-09 11:35:00,58.17,58.17,58.14,58.14,21067.0,49.8184,49.8184,49.7927,49.7927,21067.0
2017-02-09 11:40:00,58.14,58.16,58.13,58.15,16968.0,49.7927,49.8099,49.7842,49.8013,16968.0
2017-02-09 11:45:00,58.15,58.15,58.13,58.14,14613.0,49.8013,49.8013,49.7842,49.7927,14613.0
2017-02-09 11:50:00,58.13,58.13,58.08,58.09,13842.0,49.7842,49.7842,49.7414,49.7499,13842.0
2017-02-09 11:55:00,58.07,58.07,58.04,58.04,5393.0,49.7328,49.7328,49.7071,49.7071,5393.0
2017-02-09 12:00:00,58.04,58.07,58.02,58.03,17928.0,49.7071,49.7328,49.69,49.6985,17928.0
2017-02-09 12:05:00,58.03,58.06,58.03,58.06,8923.0,49.6985,49.7242,49.6985,49.7242,8923.0
2017-02-09 12:10:00,58.06,58.08,58.06,58.08,7400.0,49.7242,49.7414,49.7242,49.7414,7400.0
2017-02-09 12:15:00,58.09,58.09,58.06,58.06,23232.0,49.7499,49.7499,49.7242,49.7242,23232.0
2017-02-09 12:20:00,58.06,58.07,58.05,58.06,7089.0,49.7242,49.7328,49.7157,49.7242,7089.0
2017-02-09 12:25:00,58.07,58.07,58.06,58.06,3500.0,49.7328,49.7328,49.7242,49.7242,3500.0
2017-02-09 12:30:00,58.06,58.07,58.06,58.06,2391.0,49.7242,49.7328,49.7242,49.7242,2391.0
2017-02-09 12:35:00,58.06,58.06,58.05,58.05,3194.0,49.7242,49.7242,49.7157,49.7157,3194.0
2017-02-09 12:40:00,58.05,58.06,58.02,58.04,23100.0,49.7157,49.7242,49.69,49.7071,23100.0
2017-02-09 12:45:00,58.04,58.04,58.01,58.01,12195.0,49.7071,49.7071,49.6814,49.6814,12195.0
2017-02-09 12:50:00,58.02,58.03,58.01,58.03,8007.0,49.69,49.6985,49.6814,49.6985,8007.0
2017-02-09 12:55:00,58.02,58.05,58.02,58.05,9900.0,49.69,49.7157,49.69,49.7157,9900.0
2017-02-09 13:00:00,58.04,58.05,58.03,58.04,14953.0,49.7071,49.7157,49.6985,49.7071,14953.0
2017-02-09 13:05:00,58.04,58.04,58.01,58.01,13735.0,49.7071,49.7071,49.6814,49.6814,13735.0
2017-02-09 13:10:00,58.01,58.01,57.99,58.0,18510.0,49.6814,49.6814,49.6643,49.6728,18510.0
2017-02-09 13:15:00,58.0,58.01,57.99,58.0,5840.0,49.6728,49.6814,49.6643,49.6728,5840.0
2017-02-09 13:20:00,58.01,58.03,58.01,58.02,3200.0,49.6814,49.6985,49.6814,49.69,3200.0
2017-02-09 13:25:00,58.02,58.04,58.02,58.02,5183.0,49.69,49.7071,49.69,49.69,5183.0
2017-02-09 13:30:00,58.01,58.02,57.99,58.02,29894.0,49.6814,49.69,49.6643,49.69,29894.0
2017-02-09 13:35:00,58.02,58.02,58.0,58.01,11968.0,49.69,49.69,49.6728,49.6814,11968.0
2017-02-09 13:40:00,58.01,58.03,58.01,58.03,4736.0,49.6814,49.6985,49.6814,49.6985,4736.0
2017-02-09 13:45:00,58.04,58.06,58.04,58.05,4000.0,49.7071,49.7242,49.7071,49.7157,4000.0
2017-02-09 13:50:00,58.04,58.07,58.04,58.07,10266.0,49.7071,49.7328,49.7071,49.7328,10266.0
2017-02-09 13:55:00,58.07,58.09,58.06,58.09,8155.0,49.7328,49.7499,49.7242,49.7499,8155.0
2017-02-09 14:00:00,58.09,58.12,58.08,58.08,40509.0,49.7499,49.7756,49.7414,49.7414,40509.0
2017-02-09 14:05:00,58.09,58.09,58.08,58.08,1100.0,49.7499,49.7499,49.7414,49.7414,1100.0
2017-02-09 14:10:00,58.08,58.1,58.08,58.08,34378.0,49.7414,49.7585,49.7414,49.7414,34378.0
2017-02-09 14:15:00,58.07,58.07,58.06,58.07,3550.0,49.7328,49.7328,49.7242,49.7328,3550.0
2017-02-09 14:20:00,58.07,58.07,58.06,58.06,1627.0,49.7328,49.7328,49.7242,49.7242,1627.0
2017-02-09 14:25:00,58.06,58.06,58.03,58.05,12563.0,49.7242,49.7242,49.6985,49.7157,12563.0
2017-02-09 14:30:00,58.05,58.06,58.05,58.05,900.0,49.7157,49.7242,49.7157,49.7157,900.0
2017-02-09 14:35:00,58.05,58.08,58.05,58.07,8499.0,49.7157,49.7414,49.7157,49.7328,8499.0
2017-02-09 14:40:00,58.07,58.07,58.06,58.07,2802.0,49.7328,49.7328,49.7242,49.7328,2802.0
2017-02-09 14:45:00,58.07,58.08,58.04,58.05,15875.0,49.7328,49.7414,49.7071,49.7157,15875.0
2017-02-09 14:50:00,58.05,58.06,58.02,58.02,25926.0,49.7157,49.7242,49.69,49.69,25926.0
2017-02-09 14:55:00,58.01,58.02,58.0,58.01,11725.0,49.6814,49.69,49.6728,49.6814,11725.0
2017-02-09 15:00:00,58.01,58.07,58.0,58.06,215932.0,49.6814,49.7328,49.6728,49.7242,215932.0
2017-02-09 15:05:00,58.05,58.07,58.05,58.07,1000.0,49.7157,49.7328,49.7157,49.7328,1000.0
2017-02-09 15:10:00,58.06,58.07,58.04,58.04,56973.0,49.7242,49.7328,49.7071,49.7071,56973.0
2017-02-09 15:15:00,58.05,58.06,58.01,58.02,16656.0,49.7157,49.7242,49.6814,49.69,16656.0
2017-02-09 15:20:00,58.02,58.03,58.0,58.02,5712.0,49.69,49.6985,49.6728,49.69,5712.0
2017-02-09 15:25:00,58.02,58.03,58.02,58.03,6700.0,49.69,49.6985,49.69,49.6985,6700.0
2017-02-09 15:30:00,58.03,58.04,58.0,58.02,11349.0,49.6985,49.7071,49.6728,49.69,11349.0
2017-02-09 15:35:00,58.02,58.04,58.01,58.04,7317.0,49.69,49.7071,49.6814,49.7071,7317.0
2017-02-09 15:40:00,58.04,58.06,58.03,58.05,6006.0,49.7071,49.7242,49.6985,49.7157,6006.0
2017-02-09 15:45:00,58.05,58.07,58.04,58.06,13160.0,49.7157,49.7328,49.7071,49.7242,13160.0
2017-02-09 15:50:00,58.07,58.1,58.06,58.07,17222.0,49.7328,49.7585,49.7242,49.7328,17222.0
2017-02-09 15:55:00,58.08,58.09,58.05,58.06,65211.0,49.7414,49.7499,49.7157,49.7242,65211.0
2017-02-10 09:30:00,57.84,57.86,57.78,57.81,68414.0,49.5358,49.5529,49.4844,49.5101,68414.0
2017-02-10 09:35:00,57.8,57.81,57.78,57.79,53080.0,49.5016,49.5101,49.4844,49.493,53080.0
2017-02-10 09:40:00,57.78,57.83,57.77,57.82,90235.0,49.4844,49.5272,49.4759,49.5187,90235.0
2017-02-10 09:45:00,57.81,57.85,57.8,57.84,47532.0,49.5101,49.5444,49.5016,49.5358,47532.0
2017-02-10 09:50:00,57.84,57.84,57.8,57.81,68912.0,49.5358,49.5358,49.5016,49.5101,68912.0
2017-02-10 09:55:00,57.8,57.81,57.77,57.8,60717.0,49.5016,49.5101,49.4759,49.5016,60717.0
2017-02-10 10:00:00,57.8,57.83,57.78,57.79,91581.0,49.5016,49.5272,49.4844,49.493,91581.0
2017-02-10 10:05:00,57.79,57.84,57.78,57.83,47167.0,49.493,49.5358,49.4844,49.5272,47167.0
2017-02-10 10:10:00,57.83,57.85,57.82,57.85,26543.0,49.5272,49.5444,49.5187,49.5444,26543.0
2017-02-10 10:15:00,57.85,57.86,57.82,57.84,27743.0,49.5444,49.5529,49.5187,49.5358,27743.0
2017-02-10 10:20:00,57.84,57.85,57.83,57.84,63199.0,49.5358,49.5444,49.5272,49.5358,63199.0
2017-02-10 10:25:00,57.85,57.85,57.82,57.83,30218.0,49.5444,49.5444,49.5187,49.5272,30218.0
2017-02-10 10:30:00,57.84,57.87,57.84,57.87,26442.0,49.5358,49.5615,49.5358,49.5615,26442.0
2017-02-10 10:35:00,57.86,57.87,57.85,57.86,45218.0,49.5529,49.5615,49.5444,49.5529,45218.0
2017-02-10 10:40:00,57.86,57.9,57.85,57.89,55276.0,49.5529,49.5872,49.5444,49.5786,55276.0
2017-02-10 10:45:00,57.89,57.9,57.88,57.89,38494.0,49.5786,49.5872,49.5701,49.5786,38494.0
2017-02-10 10:50:00,57.89,57.94,57.88,57.91,56296.0,49.5786,49.6215,49.5701,49.5958,56296.0
2017-02-10 10:55:00,57.91,57.92,57.91,57.92,19285.0,49.5958,49.6043,49.5958,49.6043,19285.0
2017-02-10 11:00:00,57.91,57.91,57.88,57.89,36938.0,49.5958,49.5958,49.5701,49.5786,36938.0
2017-02-10 11:05:00,57.88,57.88,57.84,57.84,32981.0,49.5701,49.5701,49.5358,49.5358,32981.0
2017-02-10 11:10:00,57.85,57.89,57.85,57.89,22257.0,49.5444,49.5786,49.5444,49.5786,22257.0
2017-02-10 11:15:00,57.88,57.89,57.88,57.89,3200.0,49.5701,49.5786,49.5701,49.5786,3200.0
2017-02-10 11:20:00,57.88,57.91,57.88,57.9,12187.0,49.5701,49.5958,49.5701,49.5872,12187.0
2017-02-10 11:25:00,57.91,57.93,57.89,57.93,36219.0,49.5958,49.6129,49.5786,49.6129,36219.0
2017-02-10 11:30:00,57.93,57.96,57.92,57.95,21320.0,49.6129,49.6386,49.6043,49.63,21320.0
2017-02-10 11:35:00,57.94,57.95,57.93,57.93,19042.0,49.6215,49.63,49.6129,49.6129,19042.0
2017-02-10 11:40:00,57.93,57.95,57.93,57.95,20497.0,49.6129,49.63,49.6129,49.63,20497.0
2017-02-10 11:45:00,57.96,57.97,57.95,57.96,9027.0,49.6386,49.6471,49.63,49.6386,9027.0
2017-02-10 11:50:00,57.96,57.96,57.93,57.94,28025.0,49.6386,49.6386,49.6129,49.6215,28025.0
2017-02-10 11:55:00,57.95,57.95,57.94,57.94,3300.0,49.63,49.63,49.6215,49.6215,3300.0
2017-02-10 12:00:00,57.95,57.95,57.93,57.94,20592.0,49.63,49.63,49.6129,49.6215,20592.0
2017-02-10 12:05:00,57.94,57.96,57.93,57.96,40486.0,49.6215,49.6386,49.6129,49.6386,40486.0
2017-02-10 12:10:00,57.95,57.96,57.94,57.95,19065.0,49.63,49.6386,49.6215,49.63,19065.0
2017-02-10 12:15:00,57.95,57.95,57.94,57.94,12409.0,49.63,49.63,49.6215,49.6215,12409.0
2017-02-10 12:20:00,57.95,57.95,57.93,57.94,29581.0,49.63,49.63,49.6129,49.6215,29581.0
2017-02-10 12:25:00,57.94,57.95,57.93,57.95,24300.0,49.6215,49.63,49.6129,49.63,24300.0
2017-02-10 12:30:00,57.94,57.96,57.94,57.96,16206.0,49.6215,49.6386,49.6215,49.6386,16206.0
2017-02-10 12:35:00,57.96,57.97,57.94,57.95,16225.0,49.6386,49.6471,49.6215,49.63,16225.0
2017-02-10 12:40:00,57.95,57.96,57.94,57.95,11094.0,49.63,49.6386,49.6215,49.63,11094.0
2017-02-10 12:45:00,57.95,57.95,57.94,57.95,9620.0,49.63,49.63,49.6215,49.63,9620.0
2017-02-10 12:50:00,57.95,57.95,57.94,57.95,3900.0,49.63,49.63,49.6215,49.63,3900.0
2017-02-10 12:55:00,57.94,57.95,57.94,57.95,14340.0,49.6215,49.63,49.6215,49.63,14340.0
2017-02-10 13:00:00,57.95,57.97,57.94,57.97,36627.0,49.63,49.6471,49.6215,49.6471,36627.0
2017-02-10 13:05:00,57.96,57.97,57.95,57.96,31473.0,49.6386,49.6471,49.63,49.6386,31473.0
2017-02-10 13:10:00,57.96,57.98,57.95,57.97,23599.0,49.6386,49.6557,49.63,49.6471,23599.0
2017-02-10 13:15:00,57.97,57.99,57.96,57.98,16019.0,49.6471,49.6643,49.6386,49.6557,16019.0
2017-02-10 13:20:00,57.97,57.99,57.96,57.97,49864.0,49.6471,49.6643,49.6386,49.6471,49864.0
2017-02-10 13:25:00,57.96,57.96,57.94,57.96,20738.0,49.6386,49.6386,49.6215,49.6386,20738.0
2017-02-10 13:30:00,57.96,57.96,57.94,57.95,5287.0,49.6386,49.6386,49.6215,49.63,5287.0
2017-02-10 13:35:00,57.95,58.0,57.95,58.0,39775.0,49.63,49.6728,49.63,49.6728,39775.0
2017-02-10 13:40:00,57.99,58.01,57.98,58.0,51208.0,49.6643,49.6814,49.6557,49.6728,51208.0
2017-02-10 13:45:00,58.0,58.0,57.99,58.0,3552.0,49.6728,49.6728,49.6643,49.6728,3552.0
2017-02-10 13:50:00,57.99,58.0,57.98,57.98,19243.0,49.6643,49.6728,49.6557,49.6557,19243.0
2017-02-10 13:55:00,57.98,58.0,57.98,58.0,24225.0,49.6557,49.6728,49.6557,49.6728,24225.0
2017-02-10 14:00:00,58.0,58.0,57.98,57.99,28012.0,49.6728,49.6728,49.6557,49.6643,28012.0
2017-02-10 14:05:00,57.99,58.0,57.98,57.98,9921.0,49.6643,49.6728,49.6557,49.6557,9921.0
2017-02-10 14:10:00,57.98,57.99,57.98,57.98,19620.0,49.6557,49.6643,49.6557,49.6557,19620.0
2017-02-10 14:15:00,57.99,57.99,57.97,57.98,26390.0,49.6643,49.6643,49.6471,49.6557,26390.0
2017-02-10 14:20:00,57.98,57.98,57.97,57.98,10000.0,49.6557,49.6557,49.6471,49.6557,10000.0
2017-02-10 14:25:00,57.98,57.98,57.97,57.98,24649.0,49.6557,49.6557,49.6471,49.6557,24649.0
2017-02-10 14:30:00,57.98,58.0,57.97,58.0,29855.0,49.6557,49.6728,49.6471,49.6728,29855.0
2017-02-10 14:35:00,58.0,58.0,57.99,58.0,18171.0,49.6728,49.6728,49.6643,49.6728,18171.0
2017-02-10 14:40:00,58.0,58.0,57.99,58.0,19447.0,49.6728,49.6728,49.6643,49.6728,19447.0
2017-02-10 14:45:00,58.01,58.01,58.0,58.01,6940.0,49.6814,49.6814,49.6728,49.6814,6940.0
2017-02-10 14:50:00,58.0,58.01,57.99,58.0,27475.0,49.6728,49.6814,49.6643,49.6728,27475.0
2017-02-10 14:55:00,58.0,58.0,57.96,57.97,36266.0,49.6728,49.6728,49.6386,49.6471,36266.0
2017-02-10 15:00:00,57.97,57.99,57.96,57.98,35211.0,49.6471,49.6643,49.6386,49.6557,35211.0
2017-02-10 15:05:00,57.98,57.98,57.97,57.98,15900.0,49.6557,49.6557,49.6471,49.6557,15900.0
2017-02-10 15:10:00,57.99,57.99,57.97,57.98,8446.0,49.6643,49.6643,49.6471,49.6557,8446.0
2017-02-10 15:15:00,57.98,57.99,57.97,57.98,24242.0,49.6557,49.6643,49.6471,49.6557,24242.0
2017-02-10 15:20:00,57.98,57.99,57.97,57.98,16575.0,49.6557,49.6643,49.6471,49.6557,16575.0
2017-02-10 15:25:00,57.98,57.98,57.97,57.98,15322.0,49.6557,49.6557,49.6471,49.6557,15322.0
2017-02-10 15:30:00,57.98,58.01,57.98,58.01,33197.0,49.6557,49.6814,49.6557,49.6814,33197.0
2017-02-10 15:35:00,58.02,58.07,58.0,58.07,29188.0,49.69,49.7328,49.6728,49.7328,29188.0
2017-02-10 15:40:00,58.07,58.08,58.06,58.08,23073.0,49.7328,49.7414,49.7242,49.7414,23073.0
2017-02-10 15:45:00,58.07,58.08,58.06,58.07,49860.0,49.7328,49.7414,49.7242,49.7328,49860.0
2017-02-10 15:50:00,58.07,58.1,58.06,58.1,133081.0,49.7328,49.7585,49.7242,49.7585,133081.0
2017-02-10 15:55:00,58.1,58.14,58.09,58.11,272327.0,49.7585,49.7927,49.7499,49.767,272327.0
2017-02-13 09:30:00,57.92,57.92,57.8,57.83,69260.0,49.6043,49.6043,49.5016,49.5272,69260.0
2017-02-13 09:35:00,57.83,57.85,57.82,57.84,64541.0,49.5272,49.5444,49.5187,49.5358,64541.0
2017-02-13 09:40:00,57.84,57.89,57.83,57.89,54217.0,49.5358,49.5786,49.5272,49.5786,54217.0
2017-02-13 09:45:00,57.89,57.89,57.84,57.84,31278.0,49.5786,49.5786,49.5358,49.5358,31278.0
2017-02-13 09:50:00,57.85,57.85,57.82,57.82,11401.0,49.5444,49.5444,49.5187,49.5187,11401.0
2017-02-13 09:55:00,57.82,57.84,57.81,57.82,26144.0,49.5187,49.5358,49.5101,49.5187,26144.0
2017-02-13 10:00:00,57.82,57.83,57.81,57.83,7887.0,49.5187,49.5272,49.5101,49.5272,7887.0
2017-02-13 10:05:00,57.83,57.86,57.82,57.84,17335.0,49.5272,49.5529,49.5187,49.5358,17335.0
2017-02-13 10:10:00,57.83,57.83,57.8,57.8,16636.0,49.5272,49.5272,49.5016,49.5016,16636.0
2017-02-13 10:15:00,57.81,57.81,57.79,57.8,15921.0,49.5101,49.5101,49.493,49.5016,15921.0
2017-02-13 10:20:00,57.8,57.81,57.77,57.79,20279.0,49.5016,49.5101,49.4759,49.493,20279.0
2017-02-13 10:25:00,57.79,57.81,57.79,57.79,9828.0,49.493,49.5101,49.493,49.493,9828.0
2017-02-13 10:30:00,57.79,57.79,57.77,57.79,27096.0,49.493,49.493,49.4759,49.493,27096.0
2017-02-13 10:35:00,57.78,57.78,57.75,57.76,35649.0,49.4844,49.4844,49.4587,49.4673,35649.0
2017-02-13 10:40:00,57.76,57.77,57.76,57.77,21967.0,49.4673,49.4759,49.4673,49.4759,21967.0
2017-02-13 10:45:00,57.77,57.78,57.76,57.78,7719.0,49.4759,49.4844,49.4673,49.4844,7719.0
2017-02-13 10:50:00,57.78,57.81,57.78,57.8,34876.0,49.4844,49.5101,49.4844,49.5016,34876.0
2017-02-13 10:55:00,57.78,57.81,57.78,57.81,13708.0,49.4844,49.5101,49.4844,49.5101,13708.0
2017-02-13 11:00:00,57.81,57.85,57.81,57.85,46115.0,49.5101,49.5444,49.5101,49.5444,46115.0
2017-02-13 11:05:00,57.85,57.85,57.84,57.85,14525.0,49.5444,49.5444,49.5358,49.5444,14525.0
2017-02-13 11:10:00,57.85,57.87,57.85,57.86,19795.0,49.5444,49.5615,49.5444,49.5529,19795.0
2017-02-13 11:15:00,57.86,57.88,57.85,57.87,21494.0,49.5529,49.5701,49.5444,49.5615,21494.0
2017-02-13 11:20:00,57.87,57.9,57.87,57.9,16495.0,49.5615,49.5872,49.5615,49.5872,16495.0
2017-02-13 11:25:00,57.9,57.93,57.9,57.92,22900.0,49.5872,49.6129,49.5872,49.6043,22900.0
2017-02-13 11:30:00,57.91,57.92,57.89,57.89,16187.0,49.5958,49.6043,49.5786,49.5786,16187.0
2017-02-13 11:35:00,57.89,57.91,57.88,57.9,24026.0,49.5786,49.5958,49.5701,49.5872,24026.0
2017-02-13 11:40:00,57.9,57.93,57.9,57.93,15080.0,49.5872,49.6129,49.5872,49.6129,15080.0
2017-02-13 11:45:00,57.93,57.93,57.92,57.93,4039.0,49.6129,49.6129,49.6043,49.6129,4039.0
2017-02-13 11:50:00,57.93,57.93,57.92,57.92,21867.0,49.6129,49.6129,49.6043,49.6043,21867.0
2017-02-13 11:55:00,57.93,57.93,57.92,57.92,22852.0,49.6129,49.6129,49.6043,49.6043,22852.0
2017-02-13 12:00:00,57.92,57.93,57.92,57.92,4600.0,49.6043,49.6129,49.6043,49.6043,4600.0
2017-02-13 12:05:00,57.92,57.92,57.92,57.92,2800.0,49.6043,49.6043,49.6043,49.6043,2800.0
2017-02-13 12:10:00,57.92,57.93,57.92,57.92,15858.0,49.6043,49.6129,49.6043,49.6043,15858.0
2017-02-13 12:15:00,57.93,57.93,57.92,57.92,7694.0,49.6129,49.6129,49.6043,49.6043,7694.0
2017-02-13 12:20:00,57.92,57.92,57.91,57.92,3404.0,49.6043,49.6043,49.5958,49.6043,3404.0
2017-02-13 12:25:00,57.91,57.91,57.89,57.89,22951.0,49.5958,49.5958,49.5786,49.5786,22951.0
2017-02-13 12:30:00,57.89,57.89,57.87,57.89,11246.0,49.5786,49.5786,49.5615,49.5786,11246.0
2017-02-13 12:35:00,57.89,57.91,57.88,57.91,7392.0,49.5786,49.5958,49.5701,49.5958,7392.0
2017-02-13 12:40:00,57.9,57.9,57.9,57.9,3300.0,49.5872,49.5872,49.5872,49.5872,3300.0
2017-02-13 12:45:00,57.9,57.91,57.89,57.9,18542.0,49.5872,49.5958,49.5786,49.5872,18542.0
2017-02-13 12:50:00,57.91,57.94,57.91,57.93,10289.0,49.5958,49.6215,49.5958,49.6129,10289.0
2017-02-13 12:55:00,57.92,57.92,57.91,57.92,4858.0,49.6043,49.6043,49.5958,49.6043,4858.0
2017-02-13 13:00:00,57.92,57.92,57.9,57.9,7131.0,49.6043,49.6043,49.5872,49.5872,7131.0
2017-02-13 13:05:00,57.91,57.91,57.9,57.9,10136.0,49.5958,49.5958,49.5872,49.5872,10136.0
2017-02-13 13:10:00,57.91,57.93,57.91,57.93,11281.0,49.5958,49.6129,49.5958,49.6129,11281.0
2017-02-13 13:15:00,57.94,57.95,57.93,57.95,5877.0,49.6215,49.63,49.6129,49.63,5877.0
2017-02-13 13:20:00,57.95,57.97,57.93,57.95,17621.0,49.63,49.6471,49.6129,49.63,17621.0
2017-02-13 13:25:00,57.95,57.99,57.95,57.98,145914.0,49.63,49.6643,49.63,49.6557,145914.0
2017-02-13 13:30:00,57.99,58.0,57.98,57.99,24120.0,49.6643,49.6728,49.6557,49.6643,24120.0
2017-02-13 13:35:00,58.0,58.03,58.0,58.03,8019.0,49.6728,49.6985,49.6728,49.6985,8019.0
2017-02-13 13:40:00,58.03,58.03,58.02,58.02,2850.0,49.6985,49.6985,49.69,49.69,2850.0
2017-02-13 13:45:00,58.02,58.04,58.02,58.03,14657.0,49.69,49.7071,49.69,49.6985,14657.0
2017-02-13 13:50:00,58.03,58.05,58.03,58.05,8424.0,49.6985,49.7157,49.6985,49.7157,8424.0
2017-02-13 13:55:00,58.06,58.1,58.05,58.1,79522.0,49.7242,49.7585,49.7157,49.7585,79522.0
2017-02-13 14:00:00,58.1,58.1,58.06,58.08,8906.0,49.7585,49.7585,49.7242,49.7414,8906.0
2017-02-13 14:05:00,58.08,58.08,58.05,58.06,8722.0,49.7414,49.7414,49.7157,49.7242,8722.0
2017-02-13 14:10:00,58.06,58.06,58.05,58.05,2963.0,49.7242,49.7242,49.7157,49.7157,2963.0
2017-02-13 14:15:00,58.05,58.06,58.04,58.06,21621.0,49.7157,49.7242,49.7071,49.7242,21621.0
2017-02-13 14:20:00,58.06,58.08,58.06,58.07,6000.0,49.7242,49.7414,49.7242,49.7328,6000.0
2017-02-13 14:25:00,58.07,58.07,58.05,58.05,4206.0,49.7328,49.7328,49.7157,49.7157,4206.0
2017-02-13 14:30:00,58.06,58.06,58.04,58.04,8597.0,49.7242,49.7242,49.7071,49.7071,8597.0
2017-02-13 14:35:00,58.04,58.05,58.04,58.05,9503.0,49.7071,49.7157,49.7071,49.7157,9503.0
2017-02-13 14:40:00,58.05,58.05,58.03,58.03,7685.0,49.7157,49.7157,49.6985,49.6985,7685.0
2017-02-13 14:45:00,58.03,58.03,58.02,58.03,11383.0,49.6985,49.6985,49.69,49.6985,11383.0
2017-02-13 14:50:00,58.03,58.05,58.02,58.04,30351.0,49.6985,49.7157,49.69,49.7071,30351.0
2017-02-13 14:55:00,58.05,58.07,58.05,58.05,8008.0,49.7157,49.7328,49.7157,49.7157,8008.0
2017-02-13 15:00:00,58.05,58.05,58.02,58.03,9500.0,49.7157,49.7157,49.69,49.6985,9500.0
2017-02-13 15:05:00,58.03,58.05,58.02,58.05,13063.0,49.6985,49.7157,49.69,49.7157,13063.0
2017-02-13 15:10:00,58.05,58.11,58.05,58.11,18143.0,49.7157,49.767,49.7157,49.767,18143.0
2017-02-13 15:15:00,58.11,58.11,58.06,58.06,10784.0,49.767,49.767,49.7242,49.7242,10784.0
2017-02-13 15:20:00,58.06,58.06,58.02,58.03,16712.0,49.7242,49.7242,49.69,49.6985,16712.0
2017-02-13 15:25:00,58.03,58.05,58.01,58.05,14770.0,49.6985,49.7157,49.6814,49.7157,14770.0
2017-02-13 15:30:00,58.05,58.05,58.02,58.03,5756.0,49.7157,49.7157,49.69,49.6985,5756.0
2017-02-13 15:35:00,58.02,58.02,58.01,58.01,13800.0,49.69,49.69,49.6814,49.6814,13800.0
2017-02-13 15:40:00,58.02,58.09,58.0,58.08,46231.0,49.69,49.7499,49.6728,49.7414,46231.0
2017-02-13 15:45:00,58.07,58.07,58.03,58.03,9640.0,49.7328,49.7328,49.6985,49.6985,9640.0
2017-02-13 15:50:00,58.03,58.04,58.02,58.03,36451.0,49.6985,49.7071,49.69,49.6985,36451.0
2017-02-13 15:55:00,58.03,58.07,57.98,58.07,146075.0,49.6985,49.7328,49.6557,49.7328,146075.0
2017-02-14 09:30:00,58.13,58.17,58.11,58.16,98859.0,49.7842,49.8184,49.767,49.8099,98859.0
2017-02-14 09:35:00,58.15,58.18,58.12,58.15,53709.0,49.8013,49.827,49.7756,49.8013,53709.0
2017-02-14 09:40:00,58.14,58.16,58.1,58.1,12054.0,49.7927,49.8099,49.7585,49.7585,12054.0
2017-02-14 09:45:00,58.1,58.1,58.08,58.09,11347.0,49.7585,49.7585,49.7414,49.7499,11347.0
2017-02-14 09:50:00,58.09,58.11,58.08,58.11,14339.0,49.7499,49.767,49.7414,49.767,14339.0
2017-02-14 09:55:00,58.11,58.13,58.11,58.13,3700.0,49.767,49.7842,49.767,49.7842,3700.0
2017-02-14 10:00:00,58.12,58.13,57.93,57.93,86262.0,49.7756,49.7842,49.6129,49.6129,86262.0
2017-02-14 10:05:00,57.92,57.93,57.86,57.88,101720.0,49.6043,49.6129,49.5529,49.5701,101720.0
2017-02-14 10:10:00,57.88,58.09,57.87,58.09,166554.0,49.5701,49.7499,49.5615,49.7499,166554.0
2017-02-14 10:15:00,58.09,58.09,57.98,57.98,52176.0,49.7499,49.7499,49.6557,49.6557,52176.0
2017-02-14 10:20:00,57.98,57.98,57.96,57.96,48102.0,49.6557,49.6557,49.6386,49.6386,48102.0
2017-02-14 10:25:00,57.97,57.97,57.93,57.96,46908.0,49.6471,49.6471,49.6129,49.6386,46908.0
2017-02-14 10:30:00,57.96,57.96,57.87,57.87,38082.0,49.6386,49.6386,49.5615,49.5615,38082.0
2017-02-14 10:35:00,57.87,57.87,57.81,57.87,18925.0,49.5615,49.5615,49.5101,49.5615,18925.0
2017-02-14 10:40:00,57.85,57.85,57.82,57.83,32814.0,49.5444,49.5444,49.5187,49.5272,32814.0
2017-02-14 10:45:00,57.81,57.83,57.78,57.82,42058.0,49.5101,49.5272,49.4844,49.5187,42058.0
2017-02-14 10:50:00,57.83,57.83,57.81,57.82,12599.0,49.5272,49.5272,49.5101,49.5187,12599.0
2017-02-14 10:55:00,57.83,57.85,57.81,57.82,20552.0,49.5272,49.5444,49.5101,49.5187,20552.0
2017-02-14 11:00:00,57.82,57.82,57.74,57.79,282538.0,49.5187,49.5187,49.4502,49.493,282538.0
2017-02-14 11:05:00,57.78,57.81,57.73,57.8,362078.0,49.4844,49.5101,49.4416,49.5016,362078.0
2017-02-14 11:10:00,57.81,57.89,57.81,57.88,12867.0,49.5101,49.5786,49.5101,49.5701,12867.0
2017-02-14 11:15:00,57.89,57.89,57.87,57.88,5207.0,49.5786,49.5786,49.5615,49.5701,5207.0
2017-02-14 11:20:00,57.87,57.92,57.86,57.9,15049.0,49.5615,49.6043,49.5529,49.5872,15049.0
2017-02-14 11:25:00,57.9,57.9,57.87,57.89,6200.0,49.5872,49.5872,49.5615,49.5786,6200.0
2017-02-14 11:30:00,57.89,57.95,57.89,57.94,16050.0,49.5786,49.63,49.5786,49.6215,16050.0
2017-02-14 11:35:00,57.93,57.93,57.88,57.9,12891.0,49.6129,49.6129,49.5701,49.5872,12891.0
2017-02-14 11:40:00,57.89,57.9,57.87,57.88,1792.0,49.5786,49.5872,49.5615,49.5701,1792.0
2017-02-14 11:45:00,57.87,57.88,57.87,57.87,4613.0,49.5615,49.5701,49.5615,49.5615,4613.0
2017-02-14 11:50:00,57.87,57.88,57.87,57.87,17800.0,49.5615,49.5701,49.5615,49.5615,17800.0
2017-02-14 11:55:00,57.87,57.91,57.86,57.9,43682.0,49.5615,49.5958,49.5529,49.5872,43682.0
2017-02-14 12:00:00,57.89,57.89,57.88,57.88,9500.0,49.5786,49.5786,49.5701,49.5701,9500.0
2017-02-14 12:05:00,57.88,57.88,57.85,57.86,5600.0,49.5701,49.5701,49.5444,49.5529,5600.0
2017-02-14 12:10:00,57.85,57.87,57.85,57.87,8019.0,49.5444,49.5615,49.5444,49.5615,8019.0
2017-02-14 12:15:00,57.88,57.88,57.85,57.88,6241.0,49.5701,49.5701,49.5444,49.5701,6241.0
2017-02-14 12:20:00,57.88,57.89,57.86,57.87,5684.0,49.5701,49.5786,49.5529,49.5615,5684.0
2017-02-14 12:25:00,57.87,57.87,57.87,57.87,1200.0,49.5615,49.5615,49.5615,49.5615,1200.0
2017-02-14 12:30:00,57.86,57.89,57.86,57.89,36246.0,49.5529,49.5786,49.5529,49.5786,36246.0
2017-02-14 12:35:00,57.86,57.86,57.85,57.85,2805.0,49.5529,49.5529,49.5444,49.5444,2805.0
2017-02-14 12:40:00,57.84,57.86,57.84,57.86,5200.0,49.5358,49.5529,49.5358,49.5529,5200.0
2017-02-14 12:45:00,57.87,57.87,57.83,57.84,7500.0,49.5615,49.5615,49.5272,49.5358,7500.0
2017-02-14 12:50:00,57.85,57.88,57.85,57.88,6623.0,49.5444,49.5701,49.5444,49.5701,6623.0
2017-02-14 12:55:00,57.87,57.92,57.87,57.9,45546.0,49.5615,49.6043,49.5615,49.5872,45546.0
2017-02-14 13:00:00,57.9,57.92,57.9,57.91,8612.0,49.5872,49.6043,49.5872,49.5958,8612.0
2017-02-14 13:05:00,57.91,57.95,57.9,57.95,4302.0,49.5958,49.63,49.5872,49.63,4302.0
2017-02-14 13:10:00,57.96,57.98,57.95,57.97,6985.0,49.6386,49.6557,49.63,49.6471,6985.0
2017-02-14 13:15:00,57.98,57.98,57.95,57.95,10626.0,49.6557,49.6557,49.63,49.63,10626.0
2017-02-14 13:20:00,57.95,57.98,57.95,57.98,5651.0,49.63,49.6557,49.63,49.6557,5651.0
2017-02-14 13:25:00,57.98,58.0,57.97,58.0,16337.0,49.6557,49.6728,49.6471,49.6728,16337.0
2017-02-14 13:30:00,58.0,58.01,57.99,58.0,19370.0,49.6728,49.6814,49.6643,49.6728,19370.0
2017-02-14 13:35:00,58.0,58.02,57.99,58.01,6000.0,49.6728,49.69,49.6643,49.6814,6000.0
2017-02-14 13:40:00,58.01,58.01,58.0,58.01,5800.0,49.6814,49.6814,49.6728,49.6814,5800.0
2017-02-14 13:45:00,58.01,58.01,57.99,58.0,21637.0,49.6814,49.6814,49.6643,49.6728,21637.0
2017-02-14 13:50:00,58.0,58.01,57.99,58.01,3797.0,49.6728,49.6814,49.6643,49.6814,3797.0
2017-02-14 13:55:00,58.02,58.03,58.01,58.01,1822.0,49.69,49.6985,49.6814,49.6814,1822.0
2017-02-14 14:00:00,58.01,58.02,57.99,58.02,9100.0,49.6814,49.69,49.6643,49.69,9100.0
2017-02-14 14:05:00,58.02,58.03,58.01,58.02,16654.0,49.69,49.6985,49.6814,49.69,16654.0
2017-02-14 14:10:00,58.02,58.04,58.01,58.03,10231.0,49.69,49.7071,49.6814,49.6985,10231.0
2017-02-14 14:15:00,58.04,58.04,58.02,58.03,5621.0,49.7071,49.7071,49.69,49.6985,5621.0
2017-02-14 14:20:00,58.04,58.06,58.03,58.06,7252.0,49.7071,49.7242,49.6985,49.7242,7252.0
2017-02-14 14:25:00,58.07,58.08,58.06,58.07,7700.0,49.7328,49.7414,49.7242,49.7328,7700.0
2017-02-14 14:30:00,58.06,58.07,58.04,58.06,33241.0,49.7242,49.7328,49.7071,49.7242,33241.0
2017-02-14 14:35:00,58.06,58.07,58.05,58.05,6257.0,49.7242,49.7328,49.7157,49.7157,6257.0
2017-02-14 14:40:00,58.05,58.07,58.04,58.06,5020.0,49.7157,49.7328,49.7071,49.7242,5020.0
2017-02-14 14:45:00,58.06,58.06,58.05,58.06,1704.0,49.7242,49.7242,49.7157,49.7242,1704.0
2017-02-14 14:50:00,58.06,58.07,58.05,58.07,3359.0,49.7242,49.7328,49.7157,49.7328,3359.0
2017-02-14 14:55:00,58.06,58.09,58.06,58.07,8816.0,49.7242,49.7499,49.7242,49.7328,8816.0
2017-02-14 15:00:00,58.07,58.1,58.07,58.07,5589.0,49.7328,49.7585,49.7328,49.7328,5589.0
2017-02-14 15:05:00,58.06,58.07,58.06,58.06,800.0,49.7242,49.7328,49.7242,49.7242,800.0
2017-02-14 15:10:00,58.05,58.1,58.05,58.1,9435.0,49.7157,49.7585,49.7157,49.7585,9435.0
2017-02-14 15:15:00,58.11,58.12,58.11,58.11,10005.0,49.767,49.7756,49.767,49.767,10005.0
2017-02-14 15:20:00,58.11,58.11,58.1,58.1,700.0,49.767,49.767,49.7585,49.7585,700.0
2017-02-14 15:25:00,58.1,58.1,58.07,58.08,8400.0,49.7585,49.7585,49.7328,49.7414,8400.0
2017-02-14 15:30:00,58.08,58.08,58.07,58.08,3500.0,49.7414,49.7414,49.7328,49.7414,3500.0
2017-02-14 15:35:00,58.08,58.11,58.08,58.11,7200.0,49.7414,49.767,49.7414,49.767,7200.0
2017-02-14 15:40:00,58.11,58.15,58.11,58.15,29385.0,49.767,49.8013,49.767,49.8013,29385.0
2017-02-14 15:45:00,58.15,58.15,58.12,58.15,20074.0,49.8013,49.8013,49.7756,49.8013,20074.0
2017-02-14 15:50:00,58.15,58.17,58.13,58.15,21587.0,49.8013,49.8184,49.7842,49.8013,21587.0
2017-02-14 15:55:00,58.15,58.15,58.12,58.14,49445.0,49.8013,49.8013,49.7756,49.7927,49445.0
2017-02-15 09:30:00,58.16,58.18,58.08,58.12,25530.0,49.8099,49.827,49.7414,49.7756,25530.0
2017-02-15 09:35:00,58.12,58.2,58.12,58.19,26245.0,49.7756,49.8441,49.7756,49.8356,26245.0
2017-02-15 09:40:00,58.2,58.25,58.19,58.21,55434.0,49.8441,49.8869,49.8356,49.8527,55434.0
2017-02-15 09:45:00,58.21,58.24,58.17,58.17,38406.0,49.8527,49.8784,49.8184,49.8184,38406.0
2017-02-15 09:50:00,58.17,58.17,58.15,58.17,5647.0,49.8184,49.8184,49.8013,49.8184,5647.0
2017-02-15 09:55:00,58.17,58.18,58.16,58.18,15752.0,49.8184,49.827,49.8099,49.827,15752.0
2017-02-15 10:00:00,58.18,58.23,58.17,58.23,326709.0,49.827,49.8698,49.8184,49.8698,326709.0
2017-02-15 10:05:00,58.2,58.27,58.19,58.27,19266.0,49.8441,49.9041,49.8356,49.9041,19266.0
2017-02-15 10:10:00,58.27,58.32,58.25,58.26,68732.0,49.9041,49.9469,49.8869,49.8955,68732.0
2017-02-15 10:15:00,58.25,58.28,58.24,58.28,9655.0,49.8869,49.9126,49.8784,49.9126,9655.0
2017-02-15 10:20:00,58.28,58.28,58.24,58.26,7200.0,49.9126,49.9126,49.8784,49.8955,7200.0
2017-02-15 10:25:00,58.26,58.28,58.26,58.28,12391.0,49.8955,49.9126,49.8955,49.9126,12391.0
2017-02-15 10:30:00,58.28,58.31,58.28,58.29,31461.0,49.9126,49.9383,49.9126,49.9212,31461.0
2017-02-15 10:35:00,58.3,58.31,58.26,58.27,109906.0,49.9298,49.9383,49.8955,49.9041,109906.0
2017-02-15 10:40:00,58.27,58.27,58.24,58.25,5646.0,49.9041,49.9041,49.8784,49.8869,5646.0
2017-02-15 10:45:00,58.25,58.28,58.24,58.25,28376.0,49.8869,49.9126,49.8784,49.8869,28376.0
2017-02-15 10:50:00,58.25,58.27,58.24,58.26,15259.0,49.8869,49.9041,49.8784,49.8955,15259.0
2017-02-15 10:55:00,58.25,58.29,58.25,58.28,6136.0,49.8869,49.9212,49.8869,49.9126,6136.0
2017-02-15 11:00:00,58.28,58.28,58.26,58.28,13102.0,49.9126,49.9126,49.8955,49.9126,13102.0
2017-02-15 11:05:00,58.28,58.32,58.27,58.31,19141.0,49.9126,49.9469,49.9041,49.9383,19141.0
2017-02-15 11:10:00,58.32,58.37,58.3,58.36,35874.0,49.9469,49.9897,49.9298,49.9812,35874.0
2017-02-15 11:15:00,58.36,58.42,58.36,58.4,26462.0,49.9812,50.0325,49.9812,50.0154,26462.0
2017-02-15 11:20:00,58.4,58.43,58.39,58.41,25533.0,50.0154,50.0411,50.0068,50.024,25533.0
2017-02-15 11:25:00,58.41,58.46,58.41,58.46,40018.0,50.024,50.0668,50.024,50.0668,40018.0
2017-02-15 11:30:00,58.46,58.49,58.45,58.45,18800.0,50.0668,50.0925,50.0582,50.0582,18800.0
2017-02-15 11:35:00,58.46,58.46,58.43,58.46,13033.0,50.0668,50.0668,50.0411,50.0668,13033.0
2017-02-15 11:40:00,58.46,58.47,58.44,58.45,38751.0,50.0668,50.0754,50.0497,50.0582,38751.0
2017-02-15 11:45:00,58.45,58.47,58.44,58.47,30765.0,50.0582,50.0754,50.0497,50.0754,30765.0
2017-02-15 11:50:00,58.47,58.52,58.46,58.5,15982.0,50.0754,50.1182,50.0668,50.1011,15982.0
2017-02-15 11:55:00,58.5,58.53,58.49,58.52,7090.0,50.1011,50.1267,50.0925,50.1182,7090.0
2017-02-15 12:00:00,58.51,58.54,58.51,58.52,15162.0,50.1096,50.1353,50.1096,50.1182,15162.0
2017-02-15 12:05:00,58.52,58.52,58.49,58.49,3546.0,50.1182,50.1182,50.0925,50.0925,3546.0
2017-02-15 12:10:00,58.49,58.52,58.49,58.52,3699.0,50.0925,50.1182,50.0925,50.1182,3699.0
2017-02-15 12:15:00,58.52,58.59,58.52,58.59,13096.0,50.1182,50.1781,50.1182,50.1781,13096.0
2017-02-15 12:20:00,58.6,58.65,58.59,58.64,10023.0,50.1867,50.2295,50.1781,50.221,10023.0
2017-02-15 12:25:00,58.63,58.64,58.62,58.64,4100.0,50.2124,50.221,50.2038,50.221,4100.0
2017-02-15 12:30:00,58.63,58.63,58.61,58.61,7191.0,50.2124,50.2124,50.1953,50.1953,7191.0
2017-02-15 12:35:00,58.61,58.62,58.6,58.61,12800.0,50.1953,50.2038,50.1867,50.1953,12800.0
2017-02-15 12:40:00,58.61,58.63,58.6,58.61,11019.0,50.1953,50.2124,50.1867,50.1953,11019.0
2017-02-15 12:45:00,58.61,58.61,58.6,58.61,4500.0,50.1953,50.1953,50.1867,50.1953,4500.0
2017-02-15 12:50:00,58.61,58.62,58.6,58.62,5383.0,50.1953,50.2038,50.1867,50.2038,5383.0
2017-02-15 12:55:00,58.61,58.62,58.59,58.59,7595.0,50.1953,50.2038,50.1781,50.1781,7595.0
2017-02-15 13:00:00,58.6,58.61,58.59,58.61,6500.0,50.1867,50.1953,50.1781,50.1953,6500.0
2017-02-15 13:05:00,58.61,58.62,58.6,58.62,5902.0,50.1953,50.2038,50.1867,50.2038,5902.0
2017-02-15 13:10:00,58.62,58.63,58.59,58.6,29301.0,50.2038,50.2124,50.1781,50.1867,29301.0
2017-02-15 13:15:00,58.6,58.6,58.57,58.6,17391.0,50.1867,50.1867,50.161,50.1867,17391.0
2017-02-15 13:20:00,58.6,58.6,58.57,58.6,13991.0,50.1867,50.1867,50.161,50.1867,13991.0
2017-02-15 13:25:00,58.6,58.63,58.6,58.63,6242.0,50.1867,50.2124,50.1867,50.2124,6242.0
2017-02-15 13:30:00,58.63,58.63,58.61,58.62,5265.0,50.2124,50.2124,50.1953,50.2038,5265.0
2017-02-15 13:35:00,58.61,58.62,58.58,58.58,5703.0,50.1953,50.2038,50.1696,50.1696,5703.0
2017-02-15 13:40:00,58.58,58.6,58.58,58.59,3288.0,50.1696,50.1867,50.1696,50.1781,3288.0
2017-02-15 13:45:00,58.59,58.63,58.59,58.61,14400.0,50.1781,50.2124,50.1781,50.1953,14400.0
2017-02-15 13:50:00,58.61,58.63,58.61,58.62,2600.0,50.1953,50.2124,50.1953,50.2038,2600.0
2017-02-15 13:55:00,58.63,58.65,58.61,58.61,10335.0,50.2124,50.2295,50.1953,50.1953,10335.0
2017-02-15 14:00:00,58.61,58.66,58.61,58.66,7184.0,50.1953,50.2381,50.1953,50.2381,7184.0
2017-02-15 14:05:00,58.65,58.65,58.6,58.62,6100.0,50.2295,50.2295,50.1867,50.2038,6100.0
2017-02-15 14:10:00,58.62,58.64,58.61,58.64,3648.0,50.2038,50.221,50.1953,50.221,3648.0
2017-02-15 14:15:00,58.64,58.66,58.64,58.64,7700.0,50.221,50.2381,50.221,50.221,7700.0
2017-02-15 14:20:00,58.65,58.68,58.64,58.68,15771.0,50.2295,50.2552,50.221,50.2552,15771.0
2017-02-15 14:25:00,58.68,58.7,58.66,58.7,21752.0,50.2552,50.2723,50.2381,50.2723,21752.0
2017-02-15 14:30:00,58.69,58.72,58.69,58.72,11792.0,50.2638,50.2895,50.2638,50.2895,11792.0
2017-02-15 14:35:00,58.72,58.72,58.68,58.68,9287.0,50.2895,50.2895,50.2552,50.2552,9287.0
2017-02-15 14:40:00,58.68,58.69,58.66,58.68,6610.0,50.2552,50.2638,50.2381,50.2552,6610.0
2017-02-15 14:45:00,58.68,58.73,58.67,58.72,19791.0,50.2552,50.298,50.2466,50.2895,19791.0
2017-02-15 14:50:00,58.72,58.76,58.71,58.76,5657.0,50.2895,50.3237,50.2809,50.3237,5657.0
2017-02-15 14:55:00,58.76,58.77,58.74,58.76,9000.0,50.3237,50.3323,50.3066,50.3237,9000.0
2017-02-15 15:00:00,58.76,58.76,58.73,58.73,7805.0,50.3237,50.3237,50.298,50.298,7805.0
2017-02-15 15:05:00,58.73,58.76,58.73,58.75,20537.0,50.298,50.3237,50.298,50.3152,20537.0
2017-02-15 15:10:00,58.76,58.8,58.75,58.8,18265.0,50.3237,50.358,50.3152,50.358,18265.0
2017-02-15 15:15:00,58.79,58.8,58.77,58.79,43007.0,50.3494,50.358,50.3323,50.3494,43007.0
2017-02-15 15:20:00,58.78,58.8,58.77,58.8,9029.0,50.3409,50.358,50.3323,50.358,9029.0
2017-02-15 15:25:00,58.8,58.8,58.78,58.79,17795.0,50.358,50.358,50.3409,50.3494,17795.0
2017-02-15 15:30:00,58.78,58.79,58.78,58.78,3600.0,50.3409,50.3494,50.3409,50.3409,3600.0
2017-02-15 15:35:00,58.78,58.83,58.78,58.82,68634.0,50.3409,50.3837,50.3409,50.3751,68634.0
2017-02-15 15:40:00,58.81,58.83,58.79,58.8,17964.0,50.3665,50.3837,50.3494,50.358,17964.0
2017-02-15 15:45:00,58.8,58.81,58.77,58.77,9346.0,50.358,50.3665,50.3323,50.3323,9346.0
2017-02-15 15:50:00,58.77,58.78,58.76,58.77,23451.0,50.3323,50.3409,50.3237,50.3323,23451.0
2017-02-15 15:55:00,58.77,58.8,58.74,58.78,45860.0,50.3323,50.358,50.3066,50.3409,45860.0
2017-02-16 09:30:00,58.26,58.43,58.21,58.27,36571.0,49.8955,50.0411,49.8527,49.9041,36571.0
2017-02-16 09:35:00,58.27,58.29,58.24,58.28,29354.0,49.9041,49.9212,49.8784,49.9126,29354.0
2017-02-16 09:40:00,58.28,58.32,58.28,58.29,60424.0,49.9126,49.9469,49.9126,49.9212,60424.0
2017-02-16 09:45:00,58.29,58.29,58.27,58.28,38149.0,49.9212,49.9212,49.9041,49.9126,38149.0
2017-02-16 09:50:00,58.28,58.28,58.26,58.27,25421.0,49.9126,49.9126,49.8955,49.9041,25421.0
2017-02-16 09:55:00,58.27,58.3,58.27,58.29,14895.0,49.9041,49.9298,49.9041,49.9212,14895.0
2017-02-16 10:00:00,58.29,58.31,58.27,58.3,21477.0,49.9212,49.9383,49.9041,49.9298,21477.0
2017-02-16 10:05:00,58.3,58.34,58.3,58.34,8779.0,49.9298,49.964,49.9298,49.964,8779.0
2017-02-16 10:10:00,58.34,58.34,58.3,58.32,16931.0,49.964,49.964,49.9298,49.9469,16931.0
2017-02-16 10:15:00,58.32,58.33,58.31,58.31,7700.0,49.9469,49.9555,49.9383,49.9383,7700.0
2017-02-16 10:20:00,58.31,58.32,58.3,58.3,6900.0,49.9383,49.9469,49.9298,49.9298,6900.0
2017-02-16 10:25:00,58.31,58.31,58.28,58.29,10434.0,49.9383,49.9383,49.9126,49.9212,10434.0
2017-02-16 10:30:00,58.29,58.33,58.28,58.33,6300.0,49.9212,49.9555,49.9126,49.9555,6300.0
2017-02-16 10:35:00,58.33,58.33,58.31,58.32,13002.0,49.9555,49.9555,49.9383,49.9469,13002.0
2017-02-16 10:40:00,58.32,58.32,58.3,58.31,5569.0,49.9469,49.9469,49.9298,49.9383,5569.0
2017-02-16 10:45:00,58.3,58.3,58.26,58.26,6461.0,49.9298,49.9298,49.8955,49.8955,6461.0
2017-02-16 10:50:00,58.26,58.29,58.26,58.27,39992.0,49.8955,49.9212,49.8955,49.9041,39992.0
2017-02-16 10:55:00,58.28,58.3,58.26,58.26,22450.0,49.9126,49.9298,49.8955,49.8955,22450.0
2017-02-16 11:00:00,58.27,58.29,58.25,58.26,9100.0,49.9041,49.9212,49.8869,49.8955,9100.0
2017-02-16 11:05:00,58.26,58.26,58.21,58.22,9793.0,49.8955,49.8955,49.8527,49.8613,9793.0
2017-02-16 11:10:00,58.21,58.21,58.18,58.18,13784.0,49.8527,49.8527,49.827,49.827,13784.0
2017-02-16 11:15:00,58.19,58.2,58.15,58.17,9888.0,49.8356,49.8441,49.8013,49.8184,9888.0
2017-02-16 11:20:00,58.17,58.18,58.15,58.17,15415.0,49.8184,49.827,49.8013,49.8184,15415.0
2017-02-16 11:25:00,58.17,58.19,58.17,58.18,12907.0,49.8184,49.8356,49.8184,49.827,12907.0
2017-02-16 11:30:00,58.17,58.17,58.13,58.17,8700.0,49.8184,49.8184,49.7842,49.8184,8700.0
2017-02-16 11:35:00,58.17,58.17,58.15,58.15,22864.0,49.8184,49.8184,49.8013,49.8013,22864.0
2017-02-16 11:40:00,58.14,58.16,58.14,58.16,10936.0,49.7927,49.8099,49.7927,49.8099,10936.0
2017-02-16 11:45:00,58.16,58.16,58.13,58.14,8223.0,49.8099,49.8099,49.7842,49.7927,8223.0
2017-02-16 11:50:00,58.14,58.17,58.14,58.17,5728.0,49.7927,49.8184,49.7927,49.8184,5728.0
2017-02-16 11:55:00,58.17,58.17,58.14,58.16,7611.0,49.8184,49.8184,49.7927,49.8099,7611.0
2017-02-16 12:00:00,58.16,58.16,58.12,58.15,6079.0,49.8099,49.8099,49.7756,49.8013,6079.0
2017-02-16 12:05:00,58.14,58.14,58.12,58.12,1600.0,49.7927,49.7927,49.7756,49.7756,1600.0
2017-02-16 12:10:00,58.12,58.14,58.12,58.14,3500.0,49.7756,49.7927,49.7756,49.7927,3500.0
2017-02-16 12:15:00,58.13,58.13,58.12,58.12,3660.0,49.7842,49.7842,49.7756,49.7756,3660.0
2017-02-16 12:20:00,58.13,58.14,58.12,58.13,11005.0,49.7842,49.7927,49.7756,49.7842,11005.0
2017-02-16 12:25:00,58.13,58.15,58.11,58.13,14182.0,49.7842,49.8013,49.767,49.7842,14182.0
2017-02-16 12:30:00,58.13,58.14,58.12,58.14,19671.0,49.7842,49.7927,49.7756,49.7927,19671.0
2017-02-16 12:35:00,58.15,58.18,58.15,58.18,7600.0,49.8013,49.827,49.8013,49.827,7600.0
2017-02-16 12:40:00,58.18,58.2,58.16,58.17,18815.0,49.827,49.8441,49.8099,49.8184,18815.0
2017-02-16 12:45:00,58.17,58.2,58.17,58.2,5832.0,49.8184,49.8441,49.8184,49.8441,5832.0
2017-02-16 12:50:00,58.2,58.23,58.19,58.23,11561.0,49.8441,49.8698,49.8356,49.8698,11561.0
2017-02-16 12:55:00,58.23,58.23,58.21,58.21,4730.0,49.8698,49.8698,49.8527,49.8527,4730.0
2017-02-16 13:00:00,58.22,58.22,58.2,58.22,3917.0,49.8613,49.8613,49.8441,49.8613,3917.0
2017-02-16 13:05:00,58.22,58.25,58.22,58.25,8640.0,49.8613,49.8869,49.8613,49.8869,8640.0
2017-02-16 13:10:00,58.25,58.26,58.24,58.26,22540.0,49.8869,49.8955,49.8784,49.8955,22540.0
2017-02-16 13:15:00,58.26,58.26,58.24,58.26,40462.0,49.8955,49.8955,49.8784,49.8955,40462.0
2017-02-16 13:20:00,58.26,58.26,58.25,58.26,4759.0,49.8955,49.8955,49.8869,49.8955,4759.0
2017-02-16 13:25:00,58.26,58.28,58.25,58.28,41116.0,49.8955,49.9126,49.8869,49.9126,41116.0
2017-02-16 13:30:00,58.28,58.3,58.28,58.29,39556.0,49.9126,49.9298,49.9126,49.9212,39556.0
2017-02-16 13:35:00,58.29,58.29,58.27,58.29,18417.0,49.9212,49.9212,49.9041,49.9212,18417.0
2017-02-16 13:40:00,58.29,58.29,58.24,58.24,17147.0,49.9212,49.9212,49.8784,49.8784,17147.0
2017-02-16 13:45:00,58.24,58.25,58.24,58.25,7854.0,49.8784,49.8869,49.8784,49.8869,7854.0
2017-02-16 13:50:00,58.25,58.27,58.25,58.27,19400.0,49.8869,49.9041,49.8869,49.9041,19400.0
2017-02-16 13:55:00,58.27,58.28,58.26,58.27,23780.0,49.9041,49.9126,49.8955,49.9041,23780.0
2017-02-16 14:00:00,58.27,58.27,58.26,58.27,18100.0,49.9041,49.9041,49.8955,49.9041,18100.0
2017-02-16 14:05:00,58.27,58.28,58.26,58.28,27704.0,49.9041,49.9126,49.8955,49.9126,27704.0
2017-02-16 14:10:00,58.28,58.3,58.27,58.28,51047.0,49.9126,49.9298,49.9041,49.9126,51047.0
2017-02-16 14:15:00,58.27,58.28,58.27,58.27,17203.0,49.9041,49.9126,49.9041,49.9041,17203.0
2017-02-16 14:20:00,58.27,58.27,58.24,58.24,27710.0,49.9041,49.9041,49.8784,49.8784,27710.0
2017-02-16 14:25:00,58.25,58.26,58.24,58.26,21986.0,49.8869,49.8955,49.8784,49.8955,21986.0
2017-02-16 14:30:00,58.26,58.26,58.24,58.25,35909.0,49.8955,49.8955,49.8784,49.8869,35909.0
2017-02-16 14:35:00,58.25,58.25,58.24,58.25,13568.0,49.8869,49.8869,49.8784,49.8869,13568.0
2017-02-16 14:40:00,58.25,58.25,58.23,58.23,41037.0,49.8869,49.8869,49.8698,49.8698,41037.0
2017-02-16 14:45:00,58.24,58.24,58.23,58.23,46695.0,49.8784,49.8784,49.8698,49.8698,46695.0
2017-02-16 14:50:00,58.23,58.23,58.2,58.23,14739.0,49.8698,49.8698,49.8441,49.8698,14739.0
2017-02-16 14:55:00,58.23,58.24,58.23,58.23,19185.0,49.8698,49.8784,49.8698,49.8698,19185.0
2017-02-16 15:00:00,58.24,58.27,58.23,58.27,21667.0,49.8784,49.9041,49.8698,49.9041,21667.0
2017-02-16 15:05:00,58.27,58.27,58.26,58.27,29501.0,49.9041,49.9041,49.8955,49.9041,29501.0
2017-02-16 15:10:00,58.27,58.27,58.26,58.27,24735.0,49.9041,49.9041,49.8955,49.9041,24735.0
2017-02-16 15:15:00,58.27,58.27,58.26,58.27,24041.0,49.9041,49.9041,49.8955,49.9041,24041.0
2017-02-16 15:20:00,58.26,58.28,58.26,58.27,52467.0,49.8955,49.9126,49.8955,49.9041,52467.0
2017-02-16 15:25:00,58.27,58.29,58.27,58.28,46209.0,49.9041,49.9212,49.9041,49.9126,46209.0
2017-02-16 15:30:00,58.28,58.3,58.27,58.29,50587.0,49.9126,49.9298,49.9041,49.9212,50587.0
2017-02-16 15:35:00,58.29,58.3,58.28,58.3,11029.0,49.9212,49.9298,49.9126,49.9298,11029.0
2017-02-16 15:40:00,58.29,58.3,58.24,58.25,55007.0,49.9212,49.9298,49.8784,49.8869,55007.0
2017-02-16 15:45:00,58.24,58.24,58.16,58.16,117965.0,49.8784,49.8784,49.8099,49.8099,117965.0
2017-02-16 15:50:00,58.17,58.23,58.16,58.2,81595.0,49.8184,49.8698,49.8099,49.8441,81595.0
2017-02-16 15:55:00,58.2,58.22,58.15,58.17,268225.0,49.8441,49.8613,49.8013,49.8184,268225.0
2017-02-17 09:30:00,57.71,57.82,57.71,57.77,42379.0,49.4245,49.5187,49.4245,49.4759,42379.0
2017-02-17 09:35:00,57.77,57.84,57.77,57.83,164072.0,49.4759,49.5358,49.4759,49.5272,164072.0
2017-02-17 09:40:00,57.83,57.86,57.77,57.77,175650.0,49.5272,49.5529,49.4759,49.4759,175650.0
2017-02-17 09:45:00,57.77,57.81,57.77,57.79,47859.0,49.4759,49.5101,49.4759,49.493,47859.0
2017-02-17 09:50:00,57.79,57.81,57.78,57.8,33595.0,49.493,49.5101,49.4844,49.5016,33595.0
2017-02-17 09:55:00,57.8,57.8,57.78,57.79,13800.0,49.5016,49.5016,49.4844,49.493,13800.0
2017-02-17 10:00:00,57.78,57.8,57.78,57.79,7575.0,49.4844,49.5016,49.4844,49.493,7575.0
2017-02-17 10:05:00,57.8,57.81,57.78,57.78,16995.0,49.5016,49.5101,49.4844,49.4844,16995.0
2017-02-17 10:10:00,57.79,57.81,57.78,57.8,34105.0,49.493,49.5101,49.4844,49.5016,34105.0
2017-02-17 10:15:00,57.79,57.8,57.79,57.8,13290.0,49.493,49.5016,49.493,49.5016,13290.0
2017-02-17 10:20:00,57.8,57.8,57.78,57.79,7462.0,49.5016,49.5016,49.4844,49.493,7462.0
2017-02-17 10:25:00,57.79,57.8,57.77,57.8,14705.0,49.493,49.5016,49.4759,49.5016,14705.0
2017-02-17 10:30:00,57.79,57.79,57.76,57.76,4326.0,49.493,49.493,49.4673,49.4673,4326.0
2017-02-17 10:35:00,57.77,57.78,57.77,57.78,7933.0,49.4759,49.4844,49.4759,49.4844,7933.0
2017-02-17 10:40:00,57.78,57.78,57.76,57.76,10648.0,49.4844,49.4844,49.4673,49.4673,10648.0
2017-02-17 10:45:00,57.76,57.77,57.75,57.76,1300.0,49.4673,49.4759,49.4587,49.4673,1300.0
2017-02-17 10:50:00,57.75,57.75,57.72,57.72,5000.0,49.4587,49.4587,49.433,49.433,5000.0
2017-02-17 10:55:00,57.73,57.73,57.71,57.71,11656.0,49.4416,49.4416,49.4245,49.4245,11656.0
2017-02-17 11:00:00,57.71,57.74,57.71,57.72,5724.0,49.4245,49.4502,49.4245,49.433,5724.0
2017-02-17 11:05:00,57.71,57.71,57.7,57.7,10407.0,49.4245,49.4245,49.4159,49.4159,10407.0
2017-02-17 11:10:00,57.7,57.72,57.7,57.71,17143.0,49.4159,49.433,49.4159,49.4245,17143.0
2017-02-17 11:15:00,57.7,57.71,57.68,57.69,10572.0,49.4159,49.4245,49.3988,49.4073,10572.0
2017-02-17 11:20:00,57.68,57.69,57.68,57.68,2600.0,49.3988,49.4073,49.3988,49.3988,2600.0
2017-02-17 11:25:00,57.69,57.7,57.68,57.7,4059.0,49.4073,49.4159,49.3988,49.4159,4059.0
2017-02-17 11:30:00,57.69,57.74,57.69,57.73,22800.0,49.4073,49.4502,49.4073,49.4416,22800.0
2017-02-17 11:35:00,57.74,57.74,57.71,57.71,10458.0,49.4502,49.4502,49.4245,49.4245,10458.0
2017-02-17 11:40:00,57.7,57.72,57.69,57.72,4400.0,49.4159,49.433,49.4073,49.433,4400.0
2017-02-17 11:45:00,57.71,57.72,57.71,57.71,3348.0,49.4245,49.433,49.4245,49.4245,3348.0
2017-02-17 11:50:00,57.71,57.74,57.71,57.74,13442.0,49.4245,49.4502,49.4245,49.4502,13442.0
2017-02-17 11:55:00,57.74,57.74,57.73,57.73,7977.0,49.4502,49.4502,49.4416,49.4416,7977.0
2017-02-17 12:00:00,57.72,57.75,57.71,57.75,5975.0,49.433,49.4587,49.4245,49.4587,5975.0
2017-02-17 12:05:00,57.75,57.76,57.75,57.76,2338.0,49.4587,49.4673,49.4587,49.4673,2338.0
2017-02-17 12:10:00,57.76,57.77,57.76,57.77,524.0,49.4673,49.4759,49.4673,49.4759,524.0
2017-02-17 12:15:00,57.79,57.79,57.78,57.78,1100.0,49.493,49.493,49.4844,49.4844,1100.0
2017-02-17 12:20:00,57.79,57.82,57.79,57.82,2258.0,49.493,49.5187,49.493,49.5187,2258.0
2017-02-17 12:25:00,57.82,57.82,57.8,57.8,2400.0,49.5187,49.5187,49.5016,49.5016,2400.0
2017-02-17 12:30:00,57.79,57.8,57.78,57.78,8470.0,49.493,49.5016,49.4844,49.4844,8470.0
2017-02-17 12:35:00,57.79,57.81,57.78,57.81,4964.0,49.493,49.5101,49.4844,49.5101,4964.0
2017-02-17 12:40:00,57.82,57.82,57.78,57.79,7424.0,49.5187,49.5187,49.4844,49.493,7424.0
2017-02-17 12:45:00,57.79,57.8,57.78,57.79,2712.0,49.493,49.5016,49.4844,49.493,2712.0
2017-02-17 12:50:00,57.79,57.81,57.79,57.81,4112.0,49.493,49.5101,49.493,49.5101,4112.0
2017-02-17 12:55:00,57.82,57.83,57.81,57.81,2400.0,49.5187,49.5272,49.5101,49.5101,2400.0
2017-02-17 13:00:00,57.81,57.81,57.8,57.8,2140.0,49.5101,49.5101,49.5016,49.5016,2140.0
2017-02-17 13:05:00,57.8,57.8,57.79,57.79,3600.0,49.5016,49.5016,49.493,49.493,3600.0
2017-02-17 13:10:00,57.8,57.81,57.79,57.79,2393.0,49.5016,49.5101,49.493,49.493,2393.0
2017-02-17 13:15:00,57.79,57.79,57.77,57.77,1400.0,49.493,49.493,49.4759,49.4759,1400.0
2017-02-17 13:20:00,57.77,57.77,57.77,57.77,200.0,49.4759,49.4759,49.4759,49.4759,200.0
2017-02-17 13:25:00,57.78,57.78,57.77,57.77,625.0,49.4844,49.4844,49.4759,49.4759,625.0
2017-02-17 13:30:00,57.77,57.77,57.77,57.77,700.0,49.4759,49.4759,49.4759,49.4759,700.0
2017-02-17 13:35:00,57.77,57.78,57.76,57.78,6200.0,49.4759,49.4844,49.4673,49.4844,6200.0
2017-02-17 13:40:00,57.77,57.79,57.77,57.77,10633.0,49.4759,49.493,49.4759,49.4759,10633.0
2017-02-17 13:45:00,57.77,57.77,57.77,57.77,300.0,49.4759,49.4759,49.4759,49.4759,300.0
2017-02-17 13:50:00,57.77,57.78,57.76,57.77,1400.0,49.4759,49.4844,49.4673,49.4759,1400.0
2017-02-17 13:55:00,57.77,57.77,57.76,57.77,4291.0,49.4759,49.4759,49.4673,49.4759,4291.0
2017-02-17 14:00:00,57.77,57.77,57.75,57.75,10899.0,49.4759,49.4759,49.4587,49.4587,10899.0
2017-02-17 14:05:00,57.76,57.77,57.76,57.77,1862.0,49.4673,49.4759,49.4673,49.4759,1862.0
2017-02-17 14:10:00,57.77,57.78,57.77,57.78,13699.0,49.4759,49.4844,49.4759,49.4844,13699.0
2017-02-17 14:15:00,57.78,57.81,57.77,57.79,26565.0,49.4844,49.5101,49.4759,49.493,26565.0
2017-02-17 14:20:00,57.8,57.81,57.79,57.8,6055.0,49.5016,49.5101,49.493,49.5016,6055.0
2017-02-17 14:25:00,57.79,57.81,57.79,57.8,3088.0,49.493,49.5101,49.493,49.5016,3088.0
2017-02-17 14:30:00,57.79,57.82,57.79,57.81,2895.0,49.493,49.5187,49.493,49.5101,2895.0
2017-02-17 14:35:00,57.81,57.81,57.8,57.81,1734.0,49.5101,49.5101,49.5016,49.5101,1734.0
2017-02-17 14:40:00,57.82,57.82,57.81,57.82,3383.0,49.5187,49.5187,49.5101,49.5187,3383.0
2017-02-17 14:45:00,57.81,57.81,57.8,57.81,1381.0,49.5101,49.5101,49.5016,49.5101,1381.0
2017-02-17 14:50:00,57.82,57.82,57.81,57.82,624.0,49.5187,49.5187,49.5101,49.5187,624.0
2017-02-17 14:55:00,57.82,57.82,57.8,57.82,7517.0,49.5187,49.5187,49.5016,49.5187,7517.0
2017-02-17 15:00:00,57.81,57.82,57.81,57.82,10900.0,49.5101,49.5187,49.5101,49.5187,10900.0
2017-02-17 15:05:00,57.82,57.84,57.81,57.82,16553.0,49.5187,49.5358,49.5101,49.5187,16553.0
2017-02-17 15:10:00,57.83,57.84,57.82,57.84,11279.0,49.5272,49.5358,49.5187,49.5358,11279.0
2017-02-17 15:15:00,57.84,57.87,57.84,57.86,34092.0,49.5358,49.5615,49.5358,49.5529,34092.0
2017-02-17 15:20:00,57.86,57.87,57.85,57.86,16925.0,49.5529,49.5615,49.5444,49.5529,16925.0
2017-02-17 15:25:00,57.87,57.88,57.86,57.87,4574.0,49.5615,49.5701,49.5529,49.5615,4574.0
2017-02-17 15:30:00,57.87,57.89,57.87,57.89,12262.0,49.5615,49.5786,49.5615,49.5786,12262.0
2017-02-17 15:35:00,57.89,57.89,57.87,57.87,29601.0,49.5786,49.5786,49.5615,49.5615,29601.0
2017-02-17 15:40:00,57.88,57.89,57.87,57.88,21902.0,49.5701,49.5786,49.5615,49.5701,21902.0
2017-02-17 15:45:00,57.88,57.93,57.87,57.91,32695.0,49.5701,49.6129,49.5615,49.5958,32695.0
2017-02-17 15:50:00,57.91,57.94,57.9,57.91,10676.0,49.5958,49.6215,49.5872,49.5958,10676.0
2017-02-17 15:55:00,57.92,57.99,57.91,57.97,112868.0,49.6043,49.6643,49.5958,49.6471,112868.0
2017-02-21 09:30:00,58.8,58.8,58.71,58.73,56078.0,50.358,50.358,50.2809,50.298,56078.0
2017-02-21 09:35:00,58.73,58.77,58.73,58.76,29011.0,50.298,50.3323,50.298,50.3237,29011.0
2017-02-21 09:40:00,58.77,58.8,58.75,58.79,28483.0,50.3323,50.358,50.3152,50.3494,28483.0
2017-02-21 09:45:00,58.79,58.81,58.78,58.81,28324.0,50.3494,50.3665,50.3409,50.3665,28324.0
2017-02-21 09:50:00,58.81,58.84,58.81,58.82,28423.0,50.3665,50.3922,50.3665,50.3751,28423.0
2017-02-21 09:55:00,58.82,58.85,58.82,58.82,21263.0,50.3751,50.4008,50.3751,50.3751,21263.0
2017-02-21 10:00:00,58.83,58.83,58.8,58.81,20018.0,50.3837,50.3837,50.358,50.3665,20018.0
2017-02-21 10:05:00,58.82,58.86,58.81,58.86,14371.0,50.3751,50.4094,50.3665,50.4094,14371.0
2017-02-21 10:10:00,58.85,58.87,58.85,58.86,10801.0,50.4008,50.4179,50.4008,50.4094,10801.0
2017-02-21 10:15:00,58.87,58.96,58.87,58.94,120996.0,50.4179,50.495,50.4179,50.4779,120996.0
2017-02-21 10:20:00,58.94,58.96,58.91,58.91,44315.0,50.4779,50.495,50.4522,50.4522,44315.0
2017-02-21 10:25:00,58.9,58.9,58.87,58.88,10398.0,50.4436,50.4436,50.4179,50.4265,10398.0
2017-02-21 10:30:00,58.89,58.91,58.88,58.9,22472.0,50.4351,50.4522,50.4265,50.4436,22472.0
2017-02-21 10:35:00,58.9,58.91,58.89,58.91,9966.0,50.4436,50.4522,50.4351,50.4522,9966.0
2017-02-21 10:40:00,58.91,58.94,58.91,58.94,12402.0,50.4522,50.4779,50.4522,50.4779,12402.0
2017-02-21 10:45:00,58.94,58.96,58.92,58.92,25308.0,50.4779,50.495,50.4608,50.4608,25308.0
2017-02-21 10:50:00,58.93,58.93,58.91,58.91,11214.0,50.4693,50.4693,50.4522,50.4522,11214.0
2017-02-21 10:55:00,58.92,58.93,58.9,58.91,15305.0,50.4608,50.4693,50.4436,50.4522,15305.0
2017-02-21 11:00:00,58.91,58.91,58.88,58.89,13846.0,50.4522,50.4522,50.4265,50.4351,13846.0
2017-02-21 11:05:00,58.89,58.89,58.88,58.89,8559.0,50.4351,50.4351,50.4265,50.4351,8559.0
2017-02-21 11:10:00,58.89,58.9,58.87,58.9,14338.0,50.4351,50.4436,50.4179,50.4436,14338.0
2017-02-21 11:15:00,58.89,58.91,58.89,58.91,8717.0,50.4351,50.4522,50.4351,50.4522,8717.0
2017-02-21 11:20:00,58.91,58.91,58.84,58.84,16210.0,50.4522,50.4522,50.3922,50.3922,16210.0
2017-02-21 11:25:00,58.84,58.86,58.81,58.82,31628.0,50.3922,50.4094,50.3665,50.3751,31628.0
2017-02-21 11:30:00,58.82,58.83,58.8,58.81,9151.0,50.3751,50.3837,50.358,50.3665,9151.0
2017-02-21 11:35:00,58.81,58.82,58.8,58.81,3770.0,50.3665,50.3751,50.358,50.3665,3770.0
2017-02-21 11:40:00,58.82,58.84,58.82,58.84,3400.0,50.3751,50.3922,50.3751,50.3922,3400.0
2017-02-21 11:45:00,58.84,58.84,58.83,58.83,4600.0,50.3922,50.3922,50.3837,50.3837,4600.0
2017-02-21 11:50:00,58.83,58.85,58.83,58.85,12349.0,50.3837,50.4008,50.3837,50.4008,12349.0
2017-02-21 11:55:00,58.85,58.85,58.83,58.83,8905.0,50.4008,50.4008,50.3837,50.3837,8905.0
2017-02-21 12:00:00,58.83,58.88,58.83,58.87,11774.0,50.3837,50.4265,50.3837,50.4179,11774.0
2017-02-21 12:05:00,58.88,58.88,58.86,58.86,9583.0,50.4265,50.4265,50.4094,50.4094,9583.0
2017-02-21 12:10:00,58.86,58.87,58.85,58.86,3675.0,50.4094,50.4179,50.4008,50.4094,3675.0
2017-02-21 12:15:00,58.85,58.87,58.85,58.86,15262.0,50.4008,50.4179,50.4008,50.4094,15262.0
2017-02-21 12:20:00,58.87,58.87,58.85,58.85,13021.0,50.4179,50.4179,50.4008,50.4008,13021.0
2017-02-21 12:25:00,58.84,58.88,58.84,58.87,20241.0,50.3922,50.4265,50.3922,50.4179,20241.0
2017-02-21 12:30:00,58.87,58.88,58.86,58.87,5185.0,50.4179,50.4265,50.4094,50.4179,5185.0
2017-02-21 12:35:00,58.87,58.89,58.87,58.89,8947.0,50.4179,50.4351,50.4179,50.4351,8947.0
2017-02-21 12:40:00,58.89,58.89,58.87,58.88,8009.0,50.4351,50.4351,50.4179,50.4265,8009.0
2017-02-21 12:45:00,58.87,58.89,58.87,58.87,6600.0,50.4179,50.4351,50.4179,50.4179,6600.0
2017-02-21 12:50:00,58.87,58.88,58.87,58.88,8351.0,50.4179,50.4265,50.4179,50.4265,8351.0
2017-02-21 12:55:00,58.88,58.88,58.87,58.88,1800.0,50.4265,50.4265,50.4179,50.4265,1800.0
2017-02-21 13:00:00,58.88,58.88,58.85,58.86,15554.0,50.4265,50.4265,50.4008,50.4094,15554.0
2017-02-21 13:05:00,58.86,58.86,58.85,58.86,2544.0,50.4094,50.4094,50.4008,50.4094,2544.0
2017-02-21 13:10:00,58.86,58.86,58.85,58.86,1826.0,50.4094,50.4094,50.4008,50.4094,1826.0
2017-02-21 13:15:00,58.86,58.88,58.85,58.88,64673.0,50.4094,50.4265,50.4008,50.4265,64673.0
2017-02-21 13:20:00,58.88,58.9,58.87,58.9,6958.0,50.4265,50.4436,50.4179,50.4436,6958.0
2017-02-21 13:25:00,58.9,58.91,58.9,58.9,8590.0,50.4436,50.4522,50.4436,50.4436,8590.0
2017-02-21 13:30:00,58.89,58.9,58.88,58.89,39230.0,50.4351,50.4436,50.4265,50.4351,39230.0
2017-02-21 13:35:00,58.88,58.88,58.87,58.87,4048.0,50.4265,50.4265,50.4179,50.4179,4048.0
2017-02-21 13:40:00,58.88,58.88,58.87,58.87,3960.0,50.4265,50.4265,50.4179,50.4179,3960.0
2017-02-21 13:45:00,58.88,58.88,58.87,58.88,3048.0,50.4265,50.4265,50.4179,50.4265,3048.0
2017-02-21 13:50:00,58.88,58.88,58.87,58.88,1400.0,50.4265,50.4265,50.4179,50.4265,1400.0
2017-02-21 13:55:00,58.87,58.88,58.84,58.88,22574.0,50.4179,50.4265,50.3922,50.4265,22574.0
2017-02-21 14:00:00,58.88,58.89,58.87,58.89,10520.0,50.4265,50.4351,50.4179,50.4351,10520.0
2017-02-21 14:05:00,58.89,58.9,58.88,58.89,9787.0,50.4351,50.4436,50.4265,50.4351,9787.0
2017-02-21 14:10:00,58.89,58.91,58.88,58.9,21906.0,50.4351,50.4522,50.4265,50.4436,21906.0
2017-02-21 14:15:00,58.9,58.91,58.9,58.91,7200.0,50.4436,50.4522,50.4436,50.4522,7200.0
2017-02-21 14:20:00,58.91,58.91,58.9,58.9,17700.0,50.4522,50.4522,50.4436,50.4436,17700.0
2017-02-21 14:25:00,58.91,58.91,58.9,58.91,3700.0,50.4522,50.4522,50.4436,50.4522,3700.0
2017-02-21 14:30:00,58.91,58.92,58.9,58.92,9700.0,50.4522,50.4608,50.4436,50.4608,9700.0
2017-02-21 14:35:00,58.93,58.93,58.89,58.91,16921.0,50.4693,50.4693,50.4351,50.4522,16921.0
2017-02-21 14:40:00,58.92,58.94,58.92,58.94,4700.0,50.4608,50.4779,50.4608,50.4779,4700.0
2017-02-21 14:45:00,58.94,58.96,58.93,58.96,11578.0,50.4779,50.495,50.4693,50.495,11578.0
2017-02-21 14:50:00,58.95,58.95,58.92,58.93,9904.0,50.4864,50.4864,50.4608,50.4693,9904.0
2017-02-21 14:55:00,58.93,58.98,58.92,58.98,13925.0,50.4693,50.5121,50.4608,50.5121,13925.0
2017-02-21 15:00:00,58.98,59.0,58.95,58.95,16133.0,50.5121,50.5293,50.4864,50.4864,16133.0
2017-02-21 15:05:00,58.96,58.97,58.95,58.97,7863.0,50.495,50.5036,50.4864,50.5036,7863.0
2017-02-21 15:10:00,58.97,58.98,58.96,58.98,20123.0,50.5036,50.5121,50.495,50.5121,20123.0
2017-02-21 15:15:00,58.98,58.99,58.96,58.98,47805.0,50.5121,50.5207,50.495,50.5121,47805.0
2017-02-21 15:20:00,58.98,58.99,58.97,58.99,6134.0,50.5121,50.5207,50.5036,50.5207,6134.0
2017-02-21 15:25:00,58.99,59.0,58.98,59.0,17409.0,50.5207,50.5293,50.5121,50.5293,17409.0
2017-02-21 15:30:00,59.0,59.0,58.97,58.99,26742.0,50.5293,50.5293,50.5036,50.5207,26742.0
2017-02-21 15:35:00,58.99,59.02,58.98,59.02,15228.0,50.5207,50.5464,50.5121,50.5464,15228.0
2017-02-21 15:40:00,59.02,59.05,59.02,59.04,23756.0,50.5464,50.5721,50.5464,50.5635,23756.0
2017-02-21 15:45:00,59.04,59.08,59.04,59.07,33419.0,50.5635,50.5978,50.5635,50.5892,33419.0
2017-02-21 15:50:00,59.07,59.1,59.06,59.08,54525.0,50.5892,50.6149,50.5807,50.5978,54525.0
2017-02-21 15:55:00,59.08,59.1,59.05,59.06,98044.0,50.5978,50.6149,50.5721,50.5807,98044.0
2017-02-22 09:30:00,58.95,58.95,58.87,58.91,22566.0,50.4864,50.4864,50.4179,50.4522,22566.0
2017-02-22 09:35:00,58.92,58.93,58.88,58.88,9069.0,50.4608,50.4693,50.4265,50.4265,9069.0
2017-02-22 09:40:00,58.89,58.89,58.86,58.86,5149.0,50.4351,50.4351,50.4094,50.4094,5149.0
2017-02-22 09:45:00,58.85,58.9,58.85,58.89,4970.0,50.4008,50.4436,50.4008,50.4351,4970.0
2017-02-22 09:50:00,58.89,58.89,58.84,58.84,11668.0,50.4351,50.4351,50.3922,50.3922,11668.0
2017-02-22 09:55:00,58.84,58.87,58.84,58.87,1928.0,50.3922,50.4179,50.3922,50.4179,1928.0
2017-02-22 10:00:00,58.87,58.89,58.86,58.86,8775.0,50.4179,50.4351,50.4094,50.4094,8775.0
2017-02-22 10:05:00,58.87,58.87,58.84,58.85,11090.0,50.4179,50.4179,50.3922,50.4008,11090.0
2017-02-22 10:10:00,58.85,58.88,58.84,58.87,9167.0,50.4008,50.4265,50.3922,50.4179,9167.0
2017-02-22 10:15:00,58.87,58.9,58.87,58.89,30357.0,50.4179,50.4436,50.4179,50.4351,30357.0
2017-02-22 10:20:00,58.88,58.9,58.88,58.89,81691.0,50.4265,50.4436,50.4265,50.4351,81691.0
2017-02-22 10:25:00,58.88,58.89,58.86,58.89,14745.0,50.4265,50.4351,50.4094,50.4351,14745.0
2017-02-22 10:30:00,58.9,58.9,58.88,58.9,18817.0,50.4436,50.4436,50.4265,50.4436,18817.0
2017-02-22 10:35:00,58.89,58.94,58.88,58.94,91560.0,50.4351,50.4779,50.4265,50.4779,91560.0
2017-02-22 10:40:00,58.95,58.95,58.9,58.92,31874.0,50.4864,50.4864,50.4436,50.4608,31874.0
2017-02-22 10:45:00,58.92,58.92,58.89,58.9,23096.0,50.4608,50.4608,50.4351,50.4436,23096.0
2017-02-22 10:50:00,58.91,58.91,58.89,58.9,23009.0,50.4522,50.4522,50.4351,50.4436,23009.0
2017-02-22 10:55:00,58.89,58.92,58.89,58.92,7633.0,50.4351,50.4608,50.4351,50.4608,7633.0
2017-02-22 11:00:00,58.92,58.92,58.88,58.88,12755.0,50.4608,50.4608,50.4265,50.4265,12755.0
2017-02-22 11:05:00,58.88,58.88,58.87,58.87,5300.0,50.4265,50.4265,50.4179,50.4179,5300.0
2017-02-22 11:10:00,58.87,58.88,58.86,58.87,16566.0,50.4179,50.4265,50.4094,50.4179,16566.0
2017-02-22 11:15:00,58.86,58.88,58.84,58.88,8684.0,50.4094,50.4265,50.3922,50.4265,8684.0
2017-02-22 11:20:00,58.88,58.89,58.86,58.86,19206.0,50.4265,50.4351,50.4094,50.4094,19206.0
2017-02-22 11:25:00,58.86,58.88,58.86,58.88,8700.0,50.4094,50.4265,50.4094,50.4265,8700.0
2017-02-22 11:30:00,58.89,58.89,58.87,58.87,5623.0,50.4351,50.4351,50.4179,50.4179,5623.0
2017-02-22 11:35:00,58.87,58.87,58.85,58.86,3600.0,50.4179,50.4179,50.4008,50.4094,3600.0
2017-02-22 11:40:00,58.85,58.86,58.85,58.86,891.0,50.4008,50.4094,50.4008,50.4094,891.0
2017-02-22 11:45:00,58.86,58.88,58.85,58.88,7901.0,50.4094,50.4265,50.4008,50.4265,7901.0
2017-02-22 11:50:00,58.89,58.89,58.88,58.89,1200.0,50.4351,50.4351,50.4265,50.4351,1200.0
2017-02-22 11:55:00,58.9,58.9,58.88,58.88,3846.0,50.4436,50.4436,50.4265,50.4265,3846.0
2017-02-22 12:00:00,58.88,58.88,58.88,58.88,0.0,50.4265,50.4265,50.4265,50.4265,0.0
2017-02-22 12:05:00,58.89,58.89,58.86,58.88,10078.0,50.4351,50.4351,50.4094,50.4265,10078.0
2017-02-22 12:10:00,58.88,58.89,58.88,58.89,350.0,50.4265,50.4351,50.4265,50.4351,350.0
2017-02-22 12:15:00,58.89,58.89,58.89,58.89,900.0,50.4351,50.4351,50.4351,50.4351,900.0
2017-02-22 12:20:00,58.89,58.9,58.89,58.9,600.0,50.4351,50.4436,50.4351,50.4436,600.0
2017-02-22 12:25:00,58.89,58.9,58.89,58.9,7667.0,50.4351,50.4436,50.4351,50.4436,7667.0
2017-02-22 12:30:00,58.91,58.94,58.91,58.94,3200.0,50.4522,50.4779,50.4522,50.4779,3200.0
2017-02-22 12:35:00,58.93,58.95,58.93,58.95,950.0,50.4693,50.4864,50.4693,50.4864,950.0
2017-02-22 12:40:00,58.95,58.95,58.93,58.93,2491.0,50.4864,50.4864,50.4693,50.4693,2491.0
2017-02-22 12:45:00,58.94,58.96,58.94,58.96,2713.0,50.4779,50.495,50.4779,50.495,2713.0
2017-02-22 12:50:00,58.96,59.0,58.96,59.0,8910.0,50.495,50.5293,50.495,50.5293,8910.0
2017-02-22 12:55:00,59.0,59.02,59.0,59.0,3978.0,50.5293,50.5464,50.5293,50.5293,3978.0
2017-02-22 13:00:00,59.01,59.03,59.0,59.02,10450.0,50.5378,50.555,50.5293,50.5464,10450.0
2017-02-22 13:05:00,59.03,59.05,59.03,59.05,2765.0,50.555,50.5721,50.555,50.5721,2765.0
2017-02-22 13:10:00,59.06,59.08,59.06,59.08,1500.0,50.5807,50.5978,50.5807,50.5978,1500.0
2017-02-22 13:15:00,59.07,59.07,59.07,59.07,1200.0,50.5892,50.5892,50.5892,50.5892,1200.0
2017-02-22 13:20:00,59.06,59.07,59.04,59.06,136420.0,50.5807,50.5892,50.5635,50.5807,136420.0
2017-02-22 13:25:00,59.07,59.07,59.04,59.04,19344.0,50.5892,50.5892,50.5635,50.5635,19344.0
2017-02-22 13:30:00,59.05,59.05,59.04,59.05,5341.0,50.5721,50.5721,50.5635,50.5721,5341.0
2017-02-22 13:35:00,59.05,59.06,59.04,59.06,2704.0,50.5721,50.5807,50.5635,50.5807,2704.0
2017-02-22 13:40:00,59.07,59.09,59.07,59.07,6039.0,50.5892,50.6063,50.5892,50.5892,6039.0
2017-02-22 13:45:00,59.07,59.07,59.04,59.04,32032.0,50.5892,50.5892,50.5635,50.5635,32032.0
2017-02-22 13:50:00,59.04,59.05,59.0,59.0,11300.0,50.5635,50.5721,50.5293,50.5293,11300.0
2017-02-22 13:55:00,59.0,59.0,58.96,58.96,9169.0,50.5293,50.5293,50.495,50.495,9169.0
2017-02-22 14:00:00,58.96,59.06,58.92,59.06,106431.0,50.495,50.5807,50.4608,50.5807,106431.0
2017-02-22 14:05:00,59.06,59.12,59.05,59.12,38571.0,50.5807,50.632,50.5721,50.632,38571.0
2017-02-22 14:10:00,59.12,59.14,59.1,59.14,12403.0,50.632,50.6492,50.6149,50.6492,12403.0
2017-02-22 14:15:00,59.15,59.15,59.11,59.14,7482.0,50.6577,50.6577,50.6235,50.6492,7482.0
2017-02-22 14:20:00,59.14,59.15,59.13,59.14,4659.0,50.6492,50.6577,50.6406,50.6492,4659.0
2017-02-22 14:25:00,59.14,59.14,59.12,59.13,4815.0,50.6492,50.6492,50.632,50.6406,4815.0
2017-02-22 14:30:00,59.12,59.15,59.12,59.15,7004.0,50.632,50.6577,50.632,50.6577,7004.0
2017-02-22 14:35:00,59.15,59.16,59.1,59.11,12969.0,50.6577,50.6663,50.6149,50.6235,12969.0
2017-02-22 14:40:00,59.12,59.16,59.12,59.16,6170.0,50.632,50.6663,50.632,50.6663,6170.0
2017-02-22 14:45:00,59.16,59.16,59.15,59.15,2000.0,50.6663,50.6663,50.6577,50.6577,2000.0
2017-02-22 14:50:00,59.15,59.18,59.15,59.15,3713.0,50.6577,50.6834,50.6577,50.6577,3713.0
2017-02-22 14:55:00,59.15,59.15,59.11,59.11,2500.0,50.6577,50.6577,50.6235,50.6235,2500.0
2017-02-22 15:00:00,59.12,59.12,59.11,59.12,2299.0,50.632,50.632,50.6235,50.632,2299.0
2017-02-22 15:05:00,59.11,59.12,59.1,59.1,1550.0,50.6235,50.632,50.6149,50.6149,1550.0
2017-02-22 15:10:00,59.11,59.13,59.11,59.12,3669.0,50.6235,50.6406,50.6235,50.632,3669.0
2017-02-22 15:15:00,59.13,59.14,59.1,59.1,24191.0,50.6406,50.6492,50.6149,50.6149,24191.0
2017-02-22 15:20:00,59.1,59.16,59.1,59.14,8160.0,50.6149,50.6663,50.6149,50.6492,8160.0
2017-02-22 15:25:00,59.14,59.14,59.12,59.14,3900.0,50.6492,50.6492,50.632,50.6492,3900.0
2017-02-22 15:30:00,59.14,59.17,59.14,59.16,12175.0,50.6492,50.6749,50.6492,50.6663,12175.0
2017-02-22 15:35:00,59.17,59.17,59.16,59.17,7877.0,50.6749,50.6749,50.6663,50.6749,7877.0
2017-02-22 15:40:00,59.16,59.17,59.15,59.16,19102.0,50.6663,50.6749,50.6577,50.6663,19102.0
2017-02-22 15:45:00,59.15,59.16,59.15,59.16,9975.0,50.6577,50.6663,50.6577,50.6663,9975.0
2017-02-22 15:50:00,59.17,59.22,59.17,59.2,57696.0,50.6749,50.7177,50.6749,50.7005,57696.0
2017-02-22 15:55:00,59.19,59.23,59.18,59.2,105566.0,50.692,50.7262,50.6834,50.7005,105566.0
2017-02-23 09:30:00,59.55,59.64,59.55,59.61,33967.0,51.0003,51.0774,51.0003,51.0517,33967.0
2017-02-23 09:35:00,59.62,59.63,59.56,59.58,82157.0,51.0602,51.0688,51.0089,51.026,82157.0
2017-02-23 09:40:00,59.58,59.62,59.57,59.59,56869.0,51.026,51.0602,51.0174,51.0346,56869.0
2017-02-23 09:45:00,59.6,59.6,59.57,59.58,52113.0,51.0431,51.0431,51.0174,51.026,52113.0
2017-02-23 09:50:00,59.59,59.62,59.58,59.61,54476.0,51.0346,51.0602,51.026,51.0517,54476.0
2017-02-23 09:55:00,59.62,59.63,59.59,59.62,60932.0,51.0602,51.0688,51.0346,51.0602,60932.0
2017-02-23 10:00:00,59.62,59.64,59.6,59.61,20980.0,51.0602,51.0774,51.0431,51.0517,20980.0
2017-02-23 10:05:00,59.6,59.65,59.56,59.56,48857.0,51.0431,51.0859,51.0089,51.0089,48857.0
2017-02-23 10:10:00,59.56,59.57,59.54,59.54,25597.0,51.0089,51.0174,50.9917,50.9917,25597.0
2017-02-23 10:15:00,59.54,59.55,59.51,59.54,70526.0,50.9917,51.0003,50.966,50.9917,70526.0
2017-02-23 10:20:00,59.55,59.56,59.51,59.53,27761.0,51.0003,51.0089,50.966,50.9832,27761.0
2017-02-23 10:25:00,59.53,59.55,59.51,59.54,33240.0,50.9832,51.0003,50.966,50.9917,33240.0
2017-02-23 10:30:00,59.54,59.57,59.53,59.55,24208.0,50.9917,51.0174,50.9832,51.0003,24208.0
2017-02-23 10:35:00,59.56,59.58,59.56,59.56,36988.0,51.0089,51.026,51.0089,51.0089,36988.0
2017-02-23 10:40:00,59.56,59.57,59.55,59.57,18540.0,51.0089,51.0174,51.0003,51.0174,18540.0
2017-02-23 10:45:00,59.57,59.62,59.56,59.6,33122.0,51.0174,51.0602,51.0089,51.0431,33122.0
2017-02-23 10:50:00,59.6,59.6,59.55,59.56,17866.0,51.0431,51.0431,51.0003,51.0089,17866.0
2017-02-23 10:55:00,59.55,59.66,59.55,59.66,177814.0,51.0003,51.0945,51.0003,51.0945,177814.0
2017-02-23 11:00:00,59.66,59.69,59.64,59.66,35917.0,51.0945,51.1202,51.0774,51.0945,35917.0
2017-02-23 11:05:00,59.65,59.69,59.63,59.63,94088.0,51.0859,51.1202,51.0688,51.0688,94088.0
2017-02-23 11:10:00,59.63,59.63,59.55,59.56,17615.0,51.0688,51.0688,51.0003,51.0089,17615.0
2017-02-23 11:15:00,59.56,59.63,59.54,59.63,34401.0,51.0089,51.0688,50.9917,51.0688,34401.0
2017-02-23 11:20:00,59.63,59.65,59.6,59.63,30545.0,51.0688,51.0859,51.0431,51.0688,30545.0
2017-02-23 11:25:00,59.63,59.63,59.6,59.61,11862.0,51.0688,51.0688,51.0431,51.0517,11862.0
2017-02-23 11:30:00,59.61,59.64,59.61,59.61,18450.0,51.0517,51.0774,51.0517,51.0517,18450.0
2017-02-23 11:35:00,59.62,59.66,59.62,59.62,13924.0,51.0602,51.0945,51.0602,51.0602,13924.0
2017-02-23 11:40:00,59.61,59.66,59.61,59.65,41191.0,51.0517,51.0945,51.0517,51.0859,41191.0
2017-02-23 11:45:00,59.65,59.65,59.63,59.64,7112.0,51.0859,51.0859,51.0688,51.0774,7112.0
2017-02-23 11:50:00,59.63,59.63,59.61,59.61,7917.0,51.0688,51.0688,51.0517,51.0517,7917.0
2017-02-23 11:55:00,59.61,59.62,59.6,59.6,8772.0,51.0517,51.0602,51.0431,51.0431,8772.0
2017-02-23 12:00:00,59.6,59.63,59.59,59.62,9268.0,51.0431,51.0688,51.0346,51.0602,9268.0
2017-02-23 12:05:00,59.62,59.65,59.61,59.63,15571.0,51.0602,51.0859,51.0517,51.0688,15571.0
2017-02-23 12:10:00,59.63,59.69,59.62,59.68,25397.0,51.0688,51.1202,51.0602,51.1116,25397.0
2017-02-23 12:15:00,59.68,59.72,59.68,59.71,26566.0,51.1116,51.1459,51.1116,51.1373,26566.0
2017-02-23 12:20:00,59.71,59.72,59.69,59.71,9805.0,51.1373,51.1459,51.1202,51.1373,9805.0
2017-02-23 12:25:00,59.7,59.73,59.69,59.72,15901.0,51.1288,51.1545,51.1202,51.1459,15901.0
2017-02-23 12:30:00,59.73,59.76,59.72,59.75,58727.0,51.1545,51.1801,51.1459,51.1716,58727.0
2017-02-23 12:35:00,59.76,59.77,59.72,59.73,17665.0,51.1801,51.1887,51.1459,51.1545,17665.0
2017-02-23 12:40:00,59.74,59.74,59.71,59.71,4277.0,51.163,51.163,51.1373,51.1373,4277.0
2017-02-23 12:45:00,59.71,59.71,59.69,59.7,4018.0,51.1373,51.1373,51.1202,51.1288,4018.0
2017-02-23 12:50:00,59.69,59.69,59.65,59.65,38007.0,51.1202,51.1202,51.0859,51.0859,38007.0
2017-02-23 12:55:00,59.64,59.65,59.63,59.63,3700.0,51.0774,51.0859,51.0688,51.0688,3700.0
2017-02-23 13:00:00,59.63,59.66,59.62,59.63,10294.0,51.0688,51.0945,51.0602,51.0688,10294.0
2017-02-23 13:05:00,59.63,59.65,59.62,59.63,3740.0,51.0688,51.0859,51.0602,51.0688,3740.0
2017-02-23 13:10:00,59.63,59.65,59.58,59.61,59836.0,51.0688,51.0859,51.026,51.0517,59836.0
2017-02-23 13:15:00,59.6,59.61,59.58,59.59,24846.0,51.0431,51.0517,51.026,51.0346,24846.0
2017-02-23 13:20:00,59.58,59.58,59.57,59.57,11363.0,51.026,51.026,51.0174,51.0174,11363.0
2017-02-23 13:25:00,59.57,59.58,59.55,59.56,28784.0,51.0174,51.026,51.0003,51.0089,28784.0
2017-02-23 13:30:00,59.55,59.56,59.52,59.53,12516.0,51.0003,51.0089,50.9746,50.9832,12516.0
2017-02-23 13:35:00,59.52,59.55,59.52,59.54,13213.0,50.9746,51.0003,50.9746,50.9917,13213.0
2017-02-23 13:40:00,59.54,59.57,59.54,59.56,10324.0,50.9917,51.0174,50.9917,51.0089,10324.0
2017-02-23 13:45:00,59.56,59.56,59.53,59.54,6554.0,51.0089,51.0089,50.9832,50.9917,6554.0
2017-02-23 13:50:00,59.53,59.55,59.52,59.55,11480.0,50.9832,51.0003,50.9746,51.0003,11480.0
2017-02-23 13:55:00,59.54,59.56,59.54,59.56,31597.0,50.9917,51.0089,50.9917,51.0089,31597.0
2017-02-23 14:00:00,59.56,59.58,59.53,59.54,10152.0,51.0089,51.026,50.9832,50.9917,10152.0
2017-02-23 14:05:00,59.54,59.55,59.53,59.54,1500.0,50.9917,51.0003,50.9832,50.9917,1500.0
2017-02-23 14:10:00,59.54,59.57,59.54,59.57,5738.0,50.9917,51.0174,50.9917,51.0174,5738.0
2017-02-23 14:15:00,59.57,59.58,59.55,59.55,6915.0,51.0174,51.026,51.0003,51.0003,6915.0
2017-02-23 14:20:00,59.55,59.56,59.54,59.56,7039.0,51.0003,51.0089,50.9917,51.0089,7039.0
2017-02-23 14:25:00,59.55,59.58,59.55,59.56,5715.0,51.0003,51.026,51.0003,51.0089,5715.0
2017-02-23 14:30:00,59.55,59.57,59.52,59.54,6871.0,51.0003,51.0174,50.9746,50.9917,6871.0
2017-02-23 14:35:00,59.53,59.58,59.53,59.57,18892.0,50.9832,51.026,50.9832,51.0174,18892.0
2017-02-23 14:40:00,59.56,59.59,59.56,59.58,10005.0,51.0089,51.0346,51.0089,51.026,10005.0
2017-02-23 14:45:00,59.58,59.58,59.57,59.57,3865.0,51.026,51.026,51.0174,51.0174,3865.0
2017-02-23 14:50:00,59.58,59.61,59.57,59.59,17778.0,51.026,51.0517,51.0174,51.0346,17778.0
2017-02-23 14:55:00,59.58,59.62,59.58,59.58,14295.0,51.026,51.0602,51.026,51.026,14295.0
2017-02-23 15:00:00,59.58,59.58,59.55,59.55,12148.0,51.026,51.026,51.0003,51.0003,12148.0
2017-02-23 15:05:00,59.55,59.58,59.54,59.55,8393.0,51.0003,51.026,50.9917,51.0003,8393.0
2017-02-23 15:10:00,59.55,59.57,59.54,59.56,11918.0,51.0003,51.0174,50.9917,51.0089,11918.0
2017-02-23 15:15:00,59.56,59.6,59.56,59.6,12514.0,51.0089,51.0431,51.0089,51.0431,12514.0
2017-02-23 15:20:00,59.6,59.64,59.6,59.63,15006.0,51.0431,51.0774,51.0431,51.0688,15006.0
2017-02-23 15:25:00,59.62,59.63,59.57,59.59,25747.0,51.0602,51.0688,51.0174,51.0346,25747.0
2017-02-23 15:30:00,59.59,59.59,59.57,59.57,6225.0,51.0346,51.0346,51.0174,51.0174,6225.0
2017-02-23 15:35:00,59.57,59.58,59.54,59.58,16667.0,51.0174,51.026,50.9917,51.026,16667.0
2017-02-23 15:40:00,59.58,59.59,59.53,59.54,25458.0,51.026,51.0346,50.9832,50.9917,25458.0
2017-02-23 15:45:00,59.53,59.54,59.51,59.52,27780.0,50.9832,50.9917,50.966,50.9746,27780.0
2017-02-23 15:50:00,59.52,59.54,59.48,59.49,32987.0,50.9746,50.9917,50.9403,50.9489,32987.0
2017-02-23 15:55:00,59.48,59.55,59.47,59.53,79717.0,50.9403,51.0003,50.9318,50.9832,79717.0
2017-02-24 09:30:00,58.92,59.01,58.92,58.94,45099.0,50.4608,50.5378,50.4608,50.4779,45099.0
2017-02-24 09:35:00,58.94,58.96,58.93,58.95,19578.0,50.4779,50.495,50.4693,50.4864,19578.0
2017-02-24 09:40:00,58.95,58.97,58.94,58.94,37945.0,50.4864,50.5036,50.4779,50.4779,37945.0
2017-02-24 09:45:00,58.95,58.96,58.91,58.92,17953.0,50.4864,50.495,50.4522,50.4608,17953.0
2017-02-24 09:50:00,58.92,58.94,58.92,58.93,10508.0,50.4608,50.4779,50.4608,50.4693,10508.0
2017-02-24 09:55:00,58.93,59.02,58.92,59.02,16338.0,50.4693,50.5464,50.4608,50.5464,16338.0
2017-02-24 10:00:00,59.02,59.03,58.98,58.99,25325.0,50.5464,50.555,50.5121,50.5207,25325.0
2017-02-24 10:05:00,58.98,59.0,58.97,59.0,14668.0,50.5121,50.5293,50.5036,50.5293,14668.0
2017-02-24 10:10:00,58.99,58.99,58.93,58.96,17997.0,50.5207,50.5207,50.4693,50.495,17997.0
2017-02-24 10:15:00,58.96,58.97,58.93,58.96,7400.0,50.495,50.5036,50.4693,50.495,7400.0
2017-02-24 10:20:00,58.97,59.0,58.97,58.98,6205.0,50.5036,50.5293,50.5036,50.5121,6205.0
2017-02-24 10:25:00,58.98,59.01,58.96,58.98,15130.0,50.5121,50.5378,50.495,50.5121,15130.0
2017-02-24 10:30:00,58.98,58.98,58.93,58.97,6920.0,50.5121,50.5121,50.4693,50.5036,6920.0
2017-02-24 10:35:00,58.96,58.99,58.95,58.95,11503.0,50.495,50.5207,50.4864,50.4864,11503.0
2017-02-24 10:40:00,58.95,59.0,58.95,59.0,10429.0,50.4864,50.5293,50.4864,50.5293,10429.0
2017-02-24 10:45:00,58.99,59.0,58.96,58.96,14335.0,50.5207,50.5293,50.495,50.495,14335.0
2017-02-24 10:50:00,58.97,58.98,58.95,58.96,10485.0,50.5036,50.5121,50.4864,50.495,10485.0
2017-02-24 10:55:00,58.96,59.01,58.96,59.0,5900.0,50.495,50.5378,50.495,50.5293,5900.0
2017-02-24 11:00:00,59.01,59.02,58.98,59.02,24046.0,50.5378,50.5464,50.5121,50.5464,24046.0
2017-02-24 11:05:00,59.03,59.04,59.01,59.02,8340.0,50.555,50.5635,50.5378,50.5464,8340.0
2017-02-24 11:10:00,59.02,59.05,59.02,59.02,7391.0,50.5464,50.5721,50.5464,50.5464,7391.0
2017-02-24 11:15:00,59.02,59.02,59.0,59.01,4184.0,50.5464,50.5464,50.5293,50.5378,4184.0
2017-02-24 11:20:00,59.0,59.01,58.98,59.01,8397.0,50.5293,50.5378,50.5121,50.5378,8397.0
2017-02-24 11:25:00,59.01,59.01,58.99,59.0,4025.0,50.5378,50.5378,50.5207,50.5293,4025.0
2017-02-24 11:30:00,59.01,59.01,58.98,58.98,8367.0,50.5378,50.5378,50.5121,50.5121,8367.0
2017-02-24 11:35:00,58.97,58.98,58.97,58.97,9110.0,50.5036,50.5121,50.5036,50.5036,9110.0
2017-02-24 11:40:00,58.97,58.98,58.97,58.97,200.0,50.5036,50.5121,50.5036,50.5036,200.0
2017-02-24 11:45:00,58.97,58.98,58.95,58.97,10540.0,50.5036,50.5121,50.4864,50.5036,10540.0
2017-02-24 11:50:00,58.97,58.98,58.96,58.98,7308.0,50.5036,50.5121,50.495,50.5121,7308.0
2017-02-24 11:55:00,58.97,58.97,58.94,58.94,3495.0,50.5036,50.5036,50.4779,50.4779,3495.0
2017-02-24 12:00:00,58.94,58.99,58.94,58.99,15220.0,50.4779,50.5207,50.4779,50.5207,15220.0
2017-02-24 12:05:00,59.01,59.01,58.99,59.01,9180.0,50.5378,50.5378,50.5207,50.5378,9180.0
2017-02-24 12:10:00,59.01,59.02,59.0,59.01,18757.0,50.5378,50.5464,50.5293,50.5378,18757.0
2017-02-24 12:15:00,59.01,59.01,58.99,59.0,1800.0,50.5378,50.5378,50.5207,50.5293,1800.0
2017-02-24 12:20:00,59.0,59.04,59.0,59.03,18300.0,50.5293,50.5635,50.5293,50.555,18300.0
2017-02-24 12:25:00,59.03,59.04,59.02,59.03,4304.0,50.555,50.5635,50.5464,50.555,4304.0
2017-02-24 12:30:00,59.03,59.04,59.01,59.03,10300.0,50.555,50.5635,50.5378,50.555,10300.0
2017-02-24 12:35:00,59.03,59.03,59.0,59.01,24574.0,50.555,50.555,50.5293,50.5378,24574.0
2017-02-24 12:40:00,59.02,59.02,59.01,59.01,3492.0,50.5464,50.5464,50.5378,50.5378,3492.0
2017-02-24 12:45:00,59.01,59.02,59.0,59.02,20210.0,50.5378,50.5464,50.5293,50.5464,20210.0
2017-02-24 12:50:00,59.02,59.05,59.0,59.0,10300.0,50.5464,50.5721,50.5293,50.5293,10300.0
2017-02-24 12:55:00,59.01,59.01,58.98,59.01,17709.0,50.5378,50.5378,50.5121,50.5378,17709.0
2017-02-24 13:00:00,59.0,59.01,58.97,59.0,20995.0,50.5293,50.5378,50.5036,50.5293,20995.0
2017-02-24 13:05:00,58.99,58.99,58.94,58.94,24975.0,50.5207,50.5207,50.4779,50.4779,24975.0
2017-02-24 13:10:00,58.95,58.96,58.95,58.95,3048.0,50.4864,50.495,50.4864,50.4864,3048.0
2017-02-24 13:15:00,58.95,58.98,58.95,58.98,7000.0,50.4864,50.5121,50.4864,50.5121,7000.0
2017-02-24 13:20:00,58.97,58.99,58.97,58.98,9440.0,50.5036,50.5207,50.5036,50.5121,9440.0
2017-02-24 13:25:00,58.97,58.99,58.96,58.99,7215.0,50.5036,50.5207,50.495,50.5207,7215.0
2017-02-24 13:30:00,59.0,59.0,58.98,58.98,2282.0,50.5293,50.5293,50.5121,50.5121,2282.0
2017-02-24 13:35:00,58.97,58.99,58.96,58.97,3100.0,50.5036,50.5207,50.495,50.5036,3100.0
2017-02-24 13:40:00,58.97,58.97,58.96,58.97,3669.0,50.5036,50.5036,50.495,50.5036,3669.0
2017-02-24 13:45:00,58.98,58.98,58.97,58.97,4469.0,50.5121,50.5121,50.5036,50.5036,4469.0
2017-02-24 13:50:00,58.97,58.99,58.97,58.98,1500.0,50.5036,50.5207,50.5036,50.5121,1500.0
2017-02-24 13:55:00,58.98,59.0,58.98,59.0,2338.0,50.5121,50.5293,50.5121,50.5293,2338.0
2017-02-24 14:00:00,59.0,59.0,59.0,59.0,6880.0,50.5293,50.5293,50.5293,50.5293,6880.0
2017-02-24 14:05:00,59.0,59.0,58.98,58.98,3500.0,50.5293,50.5293,50.5121,50.5121,3500.0
2017-02-24 14:10:00,58.98,59.0,58.98,58.99,8200.0,50.5121,50.5293,50.5121,50.5207,8200.0
2017-02-24 14:15:00,58.99,59.02,58.99,59.01,9100.0,50.5207,50.5464,50.5207,50.5378,9100.0
2017-02-24 14:20:00,59.02,59.02,59.01,59.01,4163.0,50.5464,50.5464,50.5378,50.5378,4163.0
2017-02-24 14:25:00,59.02,59.02,59.01,59.01,3300.0,50.5464,50.5464,50.5378,50.5378,3300.0
2017-02-24 14:30:00,59.02,59.03,59.01,59.01,6146.0,50.5464,50.555,50.5378,50.5378,6146.0
2017-02-24 14:35:00,59.01,59.01,59.0,59.01,6131.0,50.5378,50.5378,50.5293,50.5378,6131.0
2017-02-24 14:40:00,59.01,59.03,59.01,59.02,3044.0,50.5378,50.555,50.5378,50.5464,3044.0
2017-02-24 14:45:00,59.02,59.04,59.01,59.01,46681.0,50.5464,50.5635,50.5378,50.5378,46681.0
2017-02-24 14:50:00,59.01,59.02,59.01,59.02,500.0,50.5378,50.5464,50.5378,50.5464,500.0
2017-02-24 14:55:00,59.01,59.01,58.99,59.01,6669.0,50.5378,50.5378,50.5207,50.5378,6669.0
2017-02-24 15:00:00,59.01,59.04,58.95,58.96,18817.0,50.5378,50.5635,50.4864,50.495,18817.0
2017-02-24 15:05:00,58.97,58.98,58.96,58.98,2120.0,50.5036,50.5121,50.495,50.5121,2120.0
2017-02-24 15:10:00,58.98,58.98,58.96,58.98,9278.0,50.5121,50.5121,50.495,50.5121,9278.0
2017-02-24 15:15:00,58.98,58.98,58.94,58.96,30774.0,50.5121,50.5121,50.4779,50.495,30774.0
2017-02-24 15:20:00,58.97,59.02,58.97,59.01,6400.0,50.5036,50.5464,50.5036,50.5378,6400.0
2017-02-24 15:25:00,59.01,59.02,59.0,59.02,5797.0,50.5378,50.5464,50.5293,50.5464,5797.0
2017-02-24 15:30:00,59.03,59.05,59.02,59.03,4532.0,50.555,50.5721,50.5464,50.555,4532.0
2017-02-24 15:35:00,59.02,59.06,59.02,59.04,8649.0,50.5464,50.5807,50.5464,50.5635,8649.0
2017-02-24 15:40:00,59.03,59.05,59.02,59.04,14756.0,50.555,50.5721,50.5464,50.5635,14756.0
2017-02-24 15:45:00,59.05,59.09,59.04,59.07,9675.0,50.5721,50.6063,50.5635,50.5892,9675.0
2017-02-24 15:50:00,59.07,59.09,59.06,59.06,16330.0,50.5892,50.6063,50.5807,50.5807,16330.0
2017-02-24 15:55:00,59.06,59.08,59.04,59.08,62981.0,50.5807,50.5978,50.5635,50.5978,62981.0
2017-02-27 09:30:00,58.79,58.81,58.77,58.78,26591.0,50.3494,50.3665,50.3323,50.3409,26591.0
2017-02-27 09:35:00,58.78,58.79,58.75,58.75,20463.0,50.3409,50.3494,50.3152,50.3152,20463.0
2017-02-27 09:40:00,58.75,58.78,58.74,58.78,39076.0,50.3152,50.3409,50.3066,50.3409,39076.0
2017-02-27 09:45:00,58.78,58.8,58.77,58.79,17775.0,50.3409,50.358,50.3323,50.3494,17775.0
2017-02-27 09:50:00,58.8,58.82,58.77,58.77,22000.0,50.358,50.3751,50.3323,50.3323,22000.0
2017-02-27 09:55:00,58.77,58.78,58.72,58.76,26621.0,50.3323,50.3409,50.2895,50.3237,26621.0
2017-02-27 10:00:00,58.77,58.77,58.73,58.73,6700.0,50.3323,50.3323,50.298,50.298,6700.0
2017-02-27 10:05:00,58.76,58.76,58.73,58.73,3400.0,50.3237,50.3237,50.298,50.298,3400.0
2017-02-27 10:10:00,58.73,58.74,58.72,58.73,3491.0,50.298,50.3066,50.2895,50.298,3491.0
2017-02-27 10:15:00,58.72,58.75,58.71,58.75,8009.0,50.2895,50.3152,50.2809,50.3152,8009.0
2017-02-27 10:20:00,58.74,58.8,58.74,58.79,2843.0,50.3066,50.358,50.3066,50.3494,2843.0
2017-02-27 10:25:00,58.78,58.8,58.78,58.79,4985.0,50.3409,50.358,50.3409,50.3494,4985.0
2017-02-27 10:30:00,58.8,58.8,58.77,58.77,2700.0,50.358,50.358,50.3323,50.3323,2700.0
2017-02-27 10:35:00,58.77,58.8,58.77,58.78,6371.0,50.3323,50.358,50.3323,50.3409,6371.0
2017-02-27 10:40:00,58.79,58.8,58.76,58.76,6303.0,50.3494,50.358,50.3237,50.3237,6303.0
2017-02-27 10:45:00,58.77,58.8,58.77,58.79,3400.0,50.3323,50.358,50.3323,50.3494,3400.0
2017-02-27 10:50:00,58.8,58.83,58.8,58.81,13931.0,50.358,50.3837,50.358,50.3665,13931.0
2017-02-27 10:55:00,58.81,58.81,58.79,58.8,2100.0,50.3665,50.3665,50.3494,50.358,2100.0
2017-02-27 11:00:00,58.81,58.84,58.81,58.84,12760.0,50.3665,50.3922,50.3665,50.3922,12760.0
2017-02-27 11:05:00,58.84,58.84,58.83,58.83,1400.0,50.3922,50.3922,50.3837,50.3837,1400.0
2017-02-27 11:10:00,58.83,58.86,58.83,58.85,10867.0,50.3837,50.4094,50.3837,50.4008,10867.0
2017-02-27 11:15:00,58.85,58.88,58.84,58.88,6770.0,50.4008,50.4265,50.3922,50.4265,6770.0
2017-02-27 11:20:00,58.87,58.88,58.85,58.86,28455.0,50.4179,50.4265,50.4008,50.4094,28455.0
2017-02-27 11:25:00,58.85,58.85,58.81,58.83,9850.0,50.4008,50.4008,50.3665,50.3837,9850.0
2017-02-27 11:30:00,58.84,58.84,58.82,58.82,1800.0,50.3922,50.3922,50.3751,50.3751,1800.0
2017-02-27 11:35:00,58.82,58.82,58.81,58.81,9375.0,50.3751,50.3751,50.3665,50.3665,9375.0
2017-02-27 11:40:00,58.81,58.83,58.8,58.83,6700.0,50.3665,50.3837,50.358,50.3837,6700.0
2017-02-27 11:45:00,58.83,58.83,58.81,58.81,2691.0,50.3837,50.3837,50.3665,50.3665,2691.0
2017-02-27 11:50:00,58.82,58.82,58.8,58.81,4400.0,50.3751,50.3751,50.358,50.3665,4400.0
2017-02-27 11:55:00,58.81,58.81,58.79,58.8,11485.0,50.3665,50.3665,50.3494,50.358,11485.0
2017-02-27 12:00:00,58.79,58.81,58.78,58.79,6436.0,50.3494,50.3665,50.3409,50.3494,6436.0
2017-02-27 12:05:00,58.79,58.81,58.79,58.8,3100.0,50.3494,50.3665,50.3494,50.358,3100.0
2017-02-27 12:10:00,58.8,58.81,58.79,58.8,5900.0,50.358,50.3665,50.3494,50.358,5900.0
2017-02-27 12:15:00,58.8,58.8,58.79,58.8,2000.0,50.358,50.358,50.3494,50.358,2000.0
2017-02-27 12:20:00,58.8,58.83,58.79,58.82,20160.0,50.358,50.3837,50.3494,50.3751,20160.0
2017-02-27 12:25:00,58.82,58.82,58.8,58.81,4647.0,50.3751,50.3751,50.358,50.3665,4647.0
2017-02-27 12:30:00,58.81,58.84,58.81,58.84,6600.0,50.3665,50.3922,50.3665,50.3922,6600.0
2017-02-27 12:35:00,58.83,58.83,58.8,58.8,2549.0,50.3837,50.3837,50.358,50.358,2549.0
2017-02-27 12:40:00,58.8,58.81,58.78,58.78,7089.0,50.358,50.3665,50.3409,50.3409,7089.0
2017-02-27 12:45:00,58.79,58.79,58.78,58.78,2400.0,50.3494,50.3494,50.3409,50.3409,2400.0
2017-02-27 12:50:00,58.78,58.78,58.76,58.77,13830.0,50.3409,50.3409,50.3237,50.3323,13830.0
2017-02-27 12:55:00,58.77,58.77,58.75,58.75,10268.0,50.3323,50.3323,50.3152,50.3152,10268.0
2017-02-27 13:00:00,58.76,58.77,58.76,58.76,5117.0,50.3237,50.3323,50.3237,50.3237,5117.0
2017-02-27 13:05:00,58.74,58.75,58.73,58.75,11279.0,50.3066,50.3152,50.298,50.3152,11279.0
2017-02-27 13:10:00,58.75,58.76,58.74,58.74,3340.0,50.3152,50.3237,50.3066,50.3066,3340.0
2017-02-27 13:15:00,58.74,58.74,58.72,58.73,12377.0,50.3066,50.3066,50.2895,50.298,12377.0
2017-02-27 13:20:00,58.74,58.76,58.73,58.76,19203.0,50.3066,50.3237,50.298,50.3237,19203.0
2017-02-27 13:25:00,58.77,58.77,58.73,58.74,15499.0,50.3323,50.3323,50.298,50.3066,15499.0
2017-02-27 13:30:00,58.73,58.75,58.71,58.71,18251.0,50.298,50.3152,50.2809,50.2809,18251.0
2017-02-27 13:35:00,58.72,58.72,58.7,58.7,16953.0,50.2895,50.2895,50.2723,50.2723,16953.0
2017-02-27 13:40:00,58.7,58.71,58.66,58.66,19932.0,50.2723,50.2809,50.2381,50.2381,19932.0
2017-02-27 13:45:00,58.67,58.68,58.67,58.68,1700.0,50.2466,50.2552,50.2466,50.2552,1700.0
2017-02-27 13:50:00,58.68,58.68,58.64,58.64,12478.0,50.2552,50.2552,50.221,50.221,12478.0
2017-02-27 13:55:00,58.65,58.67,58.63,58.66,19086.0,50.2295,50.2466,50.2124,50.2381,19086.0
2017-02-27 14:00:00,58.66,58.68,58.63,58.66,16295.0,50.2381,50.2552,50.2124,50.2381,16295.0
2017-02-27 14:05:00,58.66,58.69,58.66,58.67,6400.0,50.2381,50.2638,50.2381,50.2466,6400.0
2017-02-27 14:10:00,58.66,58.66,58.64,58.65,5000.0,50.2381,50.2381,50.221,50.2295,5000.0
2017-02-27 14:15:00,58.65,58.65,58.62,58.63,12361.0,50.2295,50.2295,50.2038,50.2124,12361.0
2017-02-27 14:20:00,58.63,58.64,58.62,58.62,1651.0,50.2124,50.221,50.2038,50.2038,1651.0
2017-02-27 14:25:00,58.62,58.66,58.6,58.64,34589.0,50.2038,50.2381,50.1867,50.221,34589.0
2017-02-27 14:30:00,58.63,58.64,58.63,58.63,5689.0,50.2124,50.221,50.2124,50.2124,5689.0
2017-02-27 14:35:00,58.64,58.64,58.6,58.61,5355.0,50.221,50.221,50.1867,50.1953,5355.0
2017-02-27 14:40:00,58.61,58.61,58.6,58.61,2300.0,50.1953,50.1953,50.1867,50.1953,2300.0
2017-02-27 14:45:00,58.6,58.62,58.58,58.62,15561.0,50.1867,50.2038,50.1696,50.2038,15561.0
2017-02-27 14:50:00,58.61,58.62,58.61,58.61,3150.0,50.1953,50.2038,50.1953,50.1953,3150.0
2017-02-27 14:55:00,58.61,58.65,58.61,58.65,10641.0,50.1953,50.2295,50.1953,50.2295,10641.0
2017-02-27 15:00:00,58.64,58.64,58.61,58.62,7201.0,50.221,50.221,50.1953,50.2038,7201.0
2017-02-27 15:05:00,58.63,58.64,58.61,58.62,6158.0,50.2124,50.221,50.1953,50.2038,6158.0
2017-02-27 15:10:00,58.61,58.65,58.6,58.62,14800.0,50.1953,50.2295,50.1867,50.2038,14800.0
2017-02-27 15:15:00,58.62,58.63,58.62,58.63,11352.0,50.2038,50.2124,50.2038,50.2124,11352.0
2017-02-27 15:20:00,58.64,58.7,58.63,58.68,47308.0,50.221,50.2723,50.2124,50.2552,47308.0
2017-02-27 15:25:00,58.67,58.68,58.63,58.67,19524.0,50.2466,50.2552,50.2124,50.2466,19524.0
2017-02-27 15:30:00,58.67,58.69,58.66,58.69,10657.0,50.2466,50.2638,50.2381,50.2638,10657.0
2017-02-27 15:35:00,58.69,58.69,58.67,58.68,8531.0,50.2638,50.2638,50.2466,50.2552,8531.0
2017-02-27 15:40:00,58.67,58.71,58.62,58.62,60876.0,50.2466,50.2809,50.2038,50.2038,60876.0
2017-02-27 15:45:00,58.62,58.63,58.58,58.58,58186.0,50.2038,50.2124,50.1696,50.1696,58186.0
2017-02-27 15:50:00,58.59,58.59,58.52,58.53,127266.0,50.1781,50.1781,50.1182,50.1267,127266.0
2017-02-27 15:55:00,58.53,58.66,58.51,58.65,154816.0,50.1267,50.2381,50.1096,50.2295,154816.0
2017-02-28 09:30:00,59.03,59.05,59.01,59.02,37282.0,50.555,50.5721,50.5378,50.5464,37282.0
2017-02-28 09:35:00,59.01,59.01,58.97,58.97,39862.0,50.5378,50.5378,50.5036,50.5036,39862.0
2017-02-28 09:40:00,58.98,58.99,58.96,58.98,20451.0,50.5121,50.5207,50.495,50.5121,20451.0
2017-02-28 09:45:00,58.99,58.99,58.94,58.96,26389.0,50.5207,50.5207,50.4779,50.495,26389.0
2017-02-28 09:50:00,58.95,58.95,58.92,58.92,22136.0,50.4864,50.4864,50.4608,50.4608,22136.0
2017-02-28 09:55:00,58.92,58.93,58.9,58.91,91180.0,50.4608,50.4693,50.4436,50.4522,91180.0
2017-02-28 10:00:00,58.91,58.93,58.9,58.93,41214.0,50.4522,50.4693,50.4436,50.4693,41214.0
2017-02-28 10:05:00,58.94,58.97,58.94,58.97,9175.0,50.4779,50.5036,50.4779,50.5036,9175.0
2017-02-28 10:10:00,58.97,58.98,58.97,58.97,8500.0,50.5036,50.5121,50.5036,50.5036,8500.0
2017-02-28 10:15:00,58.98,58.98,58.96,58.98,17991.0,50.5121,50.5121,50.495,50.5121,17991.0
2017-02-28 10:20:00,58.98,58.98,58.97,58.97,7268.0,50.5121,50.5121,50.5036,50.5036,7268.0
2017-02-28 10:25:00,58.96,58.97,58.95,58.97,7076.0,50.495,50.5036,50.4864,50.5036,7076.0
2017-02-28 10:30:00,58.97,58.97,58.96,58.96,16730.0,50.5036,50.5036,50.495,50.495,16730.0
2017-02-28 10:35:00,58.97,58.99,58.96,58.97,43996.0,50.5036,50.5207,50.495,50.5036,43996.0
2017-02-28 10:40:00,58.97,58.99,58.95,58.95,134534.0,50.5036,50.5207,50.4864,50.4864,134534.0
2017-02-28 10:45:00,58.95,58.97,58.92,58.97,63268.0,50.4864,50.5036,50.4608,50.5036,63268.0
2017-02-28 10:50:00,58.97,59.0,58.97,59.0,14350.0,50.5036,50.5293,50.5036,50.5293,14350.0
2017-02-28 10:55:00,59.01,59.03,59.01,59.02,9501.0,50.5378,50.555,50.5378,50.5464,9501.0
2017-02-28 11:00:00,59.01,59.01,58.95,58.97,25023.0,50.5378,50.5378,50.4864,50.5036,25023.0
2017-02-28 11:05:00,58.98,58.98,58.93,58.94,29922.0,50.5121,50.5121,50.4693,50.4779,29922.0
2017-02-28 11:10:00,58.94,58.94,58.88,58.9,35961.0,50.4779,50.4779,50.4265,50.4436,35961.0
2017-02-28 11:15:00,58.9,58.93,58.9,58.91,4901.0,50.4436,50.4693,50.4436,50.4522,4901.0
2017-02-28 11:20:00,58.91,58.91,58.9,58.9,9758.0,50.4522,50.4522,50.4436,50.4436,9758.0
2017-02-28 11:25:00,58.9,58.9,58.88,58.88,8830.0,50.4436,50.4436,50.4265,50.4265,8830.0
2017-02-28 11:30:00,58.87,58.89,58.86,58.89,12248.0,50.4179,50.4351,50.4094,50.4351,12248.0
2017-02-28 11:35:00,58.89,58.9,58.89,58.9,6500.0,50.4351,50.4436,50.4351,50.4436,6500.0
2017-02-28 11:40:00,58.91,58.91,58.89,58.9,10919.0,50.4522,50.4522,50.4351,50.4436,10919.0
2017-02-28 11:45:00,58.9,58.91,58.87,58.91,30032.0,50.4436,50.4522,50.4179,50.4522,30032.0
2017-02-28 11:50:00,58.9,58.92,58.9,58.91,3521.0,50.4436,50.4608,50.4436,50.4522,3521.0
2017-02-28 11:55:00,58.9,58.91,58.9,58.91,7702.0,50.4436,50.4522,50.4436,50.4522,7702.0
2017-02-28 12:00:00,58.9,58.9,58.87,58.87,10099.0,50.4436,50.4436,50.4179,50.4179,10099.0
2017-02-28 12:05:00,58.87,58.91,58.85,58.86,19841.0,50.4179,50.4522,50.4008,50.4094,19841.0
2017-02-28 12:10:00,58.86,58.86,58.85,58.86,2507.0,50.4094,50.4094,50.4008,50.4094,2507.0
2017-02-28 12:15:00,58.86,58.88,58.86,58.87,4740.0,50.4094,50.4265,50.4094,50.4179,4740.0
2017-02-28 12:20:00,58.87,58.88,58.85,58.85,19738.0,50.4179,50.4265,50.4008,50.4008,19738.0
2017-02-28 12:25:00,58.84,58.84,58.8,58.82,18264.0,50.3922,50.3922,50.358,50.3751,18264.0
2017-02-28 12:30:00,58.81,58.82,58.8,58.8,14000.0,50.3665,50.3751,50.358,50.358,14000.0
2017-02-28 12:35:00,58.8,58.81,58.77,58.78,70023.0,50.358,50.3665,50.3323,50.3409,70023.0
2017-02-28 12:40:00,58.78,58.79,58.76,58.76,140262.0,50.3409,50.3494,50.3237,50.3237,140262.0
2017-02-28 12:45:00,58.76,58.77,58.76,58.77,14898.0,50.3237,50.3323,50.3237,50.3323,14898.0
2017-02-28 12:50:00,58.77,58.78,58.77,58.78,700.0,50.3323,50.3409,50.3323,50.3409,700.0
2017-02-28 12:55:00,58.79,58.8,58.77,58.8,23157.0,50.3494,50.358,50.3323,50.358,23157.0
2017-02-28 13:00:00,58.8,58.85,58.8,58.84,11255.0,50.358,50.4008,50.358,50.3922,11255.0
2017-02-28 13:05:00,58.84,58.84,58.82,58.83,4400.0,50.3922,50.3922,50.3751,50.3837,4400.0
2017-02-28 13:10:00,58.83,58.84,58.82,58.82,7786.0,50.3837,50.3922,50.3751,50.3751,7786.0
2017-02-28 13:15:00,58.81,58.81,58.78,58.78,3411.0,50.3665,50.3665,50.3409,50.3409,3411.0
2017-02-28 13:20:00,58.78,58.79,58.77,58.79,7615.0,50.3409,50.3494,50.3323,50.3494,7615.0
2017-02-28 13:25:00,58.78,58.78,58.76,58.76,8950.0,50.3409,50.3409,50.3237,50.3237,8950.0
2017-02-28 13:30:00,58.77,58.77,58.76,58.76,12200.0,50.3323,50.3323,50.3237,50.3237,12200.0
2017-02-28 13:35:00,58.76,58.79,58.76,58.78,16011.0,50.3237,50.3494,50.3237,50.3409,16011.0
2017-02-28 13:40:00,58.78,58.78,58.77,58.78,11400.0,50.3409,50.3409,50.3323,50.3409,11400.0
2017-02-28 13:45:00,58.78,58.79,58.77,58.79,7117.0,50.3409,50.3494,50.3323,50.3494,7117.0
2017-02-28 13:50:00,58.79,58.79,58.77,58.78,8284.0,50.3494,50.3494,50.3323,50.3409,8284.0
2017-02-28 13:55:00,58.78,58.79,58.77,58.79,11351.0,50.3409,50.3494,50.3323,50.3494,11351.0
2017-02-28 14:00:00,58.8,58.81,58.78,58.79,22723.0,50.358,50.3665,50.3409,50.3494,22723.0
2017-02-28 14:05:00,58.79,58.79,58.76,58.77,14465.0,50.3494,50.3494,50.3237,50.3323,14465.0
2017-02-28 14:10:00,58.77,58.79,58.76,58.77,10374.0,50.3323,50.3494,50.3237,50.3323,10374.0
2017-02-28 14:15:00,58.78,58.78,58.76,58.76,16392.0,50.3409,50.3409,50.3237,50.3237,16392.0
2017-02-28 14:20:00,58.76,58.82,58.76,58.82,3100.0,50.3237,50.3751,50.3237,50.3751,3100.0
2017-02-28 14:25:00,58.81,58.84,58.81,58.83,31605.0,50.3665,50.3922,50.3665,50.3837,31605.0
2017-02-28 14:30:00,58.83,58.83,58.78,58.79,26659.0,50.3837,50.3837,50.3409,50.3494,26659.0
2017-02-28 14:35:00,58.8,58.81,58.76,58.79,19918.0,50.358,50.3665,50.3237,50.3494,19918.0
2017-02-28 14:40:00,58.78,58.79,58.77,58.79,12959.0,50.3409,50.3494,50.3323,50.3494,12959.0
2017-02-28 14:45:00,58.78,58.81,58.78,58.81,19434.0,50.3409,50.3665,50.3409,50.3665,19434.0
2017-02-28 14:50:00,58.8,58.81,58.79,58.8,9740.0,50.358,50.3665,50.3494,50.358,9740.0
2017-02-28 14:55:00,58.8,58.82,58.79,58.8,9686.0,50.358,50.3751,50.3494,50.358,9686.0
2017-02-28 15:00:00,58.8,58.81,58.79,58.8,19064.0,50.358,50.3665,50.3494,50.358,19064.0
2017-02-28 15:05:00,58.8,58.81,58.77,58.78,32239.0,50.358,50.3665,50.3323,50.3409,32239.0
2017-02-28 15:10:00,58.78,58.79,58.77,58.79,16667.0,50.3409,50.3494,50.3323,50.3494,16667.0
2017-02-28 15:15:00,58.78,58.8,58.76,58.78,31698.0,50.3409,50.358,50.3237,50.3409,31698.0
2017-02-28 15:20:00,58.78,58.79,58.75,58.75,34905.0,50.3409,50.3494,50.3152,50.3152,34905.0
2017-02-28 15:25:00,58.75,58.75,58.7,58.71,107738.0,50.3152,50.3152,50.2723,50.2809,107738.0
2017-02-28 15:30:00,58.7,58.7,58.6,58.61,101914.0,50.2723,50.2723,50.1867,50.1953,101914.0
2017-02-28 15:35:00,58.6,58.62,58.52,58.52,70807.0,50.1867,50.2038,50.1182,50.1182,70807.0
2017-02-28 15:40:00,58.53,58.57,58.49,58.56,80056.0,50.1267,50.161,50.0925,50.1524,80056.0
2017-02-28 15:45:00,58.56,58.6,58.56,58.58,37557.0,50.1524,50.1867,50.1524,50.1696,37557.0
2017-02-28 15:50:00,58.57,58.65,58.57,58.64,58336.0,50.161,50.2295,50.161,50.221,58336.0
2017-02-28 15:55:00,58.63,58.66,58.51,58.53,253976.0,50.2124,50.2381,50.1096,50.1267,253976.0
2017-03-01 09:30:00,58.57,58.71,58.52,58.7,38387.0,50.161,50.2809,50.1182,50.2723,38387.0
2017-03-01 09:35:00,58.7,58.74,58.68,58.68,97787.0,50.2723,50.3066,50.2552,50.2552,97787.0
2017-03-01 09:40:00,58.67,58.71,58.66,58.67,39516.0,50.2466,50.2809,50.2381,50.2466,39516.0
2017-03-01 09:45:00,58.67,58.7,58.63,58.66,45102.0,50.2466,50.2723,50.2124,50.2381,45102.0
2017-03-01 09:50:00,58.66,58.67,58.61,58.66,34709.0,50.2381,50.2466,50.1953,50.2381,34709.0
2017-03-01 09:55:00,58.65,58.67,58.64,58.67,15659.0,50.2295,50.2466,50.221,50.2466,15659.0
2017-03-01 10:00:00,58.66,58.72,58.62,58.69,122108.0,50.2381,50.2895,50.2038,50.2638,122108.0
2017-03-01 10:05:00,58.69,58.72,58.64,58.65,16010.0,50.2638,50.2895,50.221,50.2295,16010.0
2017-03-01 10:10:00,58.64,58.64,58.55,58.59,107858.0,50.221,50.221,50.1439,50.1781,107858.0
2017-03-01 10:15:00,58.59,58.62,58.55,58.56,76624.0,50.1781,50.2038,50.1439,50.1524,76624.0
2017-03-01 10:20:00,58.56,58.61,58.55,58.59,36086.0,50.1524,50.1953,50.1439,50.1781,36086.0
2017-03-01 10:25:00,58.58,58.61,58.56,58.59,37360.0,50.1696,50.1953,50.1524,50.1781,37360.0
2017-03-01 10:30:00,58.61,58.63,58.6,58.61,22556.0,50.1953,50.2124,50.1867,50.1953,22556.0
2017-03-01 10:35:00,58.6,58.6,58.55,58.55,50015.0,50.1867,50.1867,50.1439,50.1439,50015.0
2017-03-01 10:40:00,58.55,58.55,58.52,58.52,47895.0,50.1439,50.1439,50.1182,50.1182,47895.0
2017-03-01 10:45:00,58.52,58.53,58.51,58.52,28316.0,50.1182,50.1267,50.1096,50.1182,28316.0
2017-03-01 10:50:00,58.53,58.58,58.51,58.58,53934.0,50.1267,50.1696,50.1096,50.1696,53934.0
2017-03-01 10:55:00,58.59,58.71,58.58,58.7,32672.0,50.1781,50.2809,50.1696,50.2723,32672.0
2017-03-01 11:00:00,58.7,58.71,58.61,58.62,52402.0,50.2723,50.2809,50.1953,50.2038,52402.0
2017-03-01 11:05:00,58.62,58.75,58.61,58.72,19539.0,50.2038,50.3152,50.1953,50.2895,19539.0
2017-03-01 11:10:00,58.72,58.72,58.68,58.72,20478.0,50.2895,50.2895,50.2552,50.2895,20478.0
2017-03-01 11:15:00,58.72,58.79,58.72,58.79,14800.0,50.2895,50.3494,50.2895,50.3494,14800.0
2017-03-01 11:20:00,58.79,58.79,58.73,58.75,75966.0,50.3494,50.3494,50.298,50.3152,75966.0
2017-03-01 11:25:00,58.75,58.8,58.73,58.75,56292.0,50.3152,50.358,50.298,50.3152,56292.0
2017-03-01 11:30:00,58.74,58.78,58.73,58.78,21423.0,50.3066,50.3409,50.298,50.3409,21423.0
2017-03-01 11:35:00,58.78,58.8,58.75,58.79,13417.0,50.3409,50.358,50.3152,50.3494,13417.0
2017-03-01 11:40:00,58.8,58.81,58.77,58.81,9649.0,50.358,50.3665,50.3323,50.3665,9649.0
2017-03-01 11:45:00,58.81,58.86,58.81,58.82,34456.0,50.3665,50.4094,50.3665,50.3751,34456.0
2017-03-01 11:50:00,58.83,58.89,58.83,58.88,4253.0,50.3837,50.4351,50.3837,50.4265,4253.0
2017-03-01 11:55:00,58.88,58.92,58.86,58.86,15306.0,50.4265,50.4608,50.4094,50.4094,15306.0
2017-03-01 12:00:00,58.86,58.9,58.84,58.89,34399.0,50.4094,50.4436,50.3922,50.4351,34399.0
2017-03-01 12:05:00,58.89,58.92,58.89,58.92,37603.0,50.4351,50.4608,50.4351,50.4608,37603.0
2017-03-01 12:10:00,58.92,58.98,58.91,58.96,19662.0,50.4608,50.5121,50.4522,50.495,19662.0
2017-03-01 12:15:00,58.96,59.0,58.94,58.96,47011.0,50.495,50.5293,50.4779,50.495,47011.0
2017-03-01 12:20:00,58.96,58.96,58.92,58.93,15400.0,50.495,50.495,50.4608,50.4693,15400.0
2017-03-01 12:25:00,58.94,58.96,58.94,58.95,17605.0,50.4779,50.495,50.4779,50.4864,17605.0
2017-03-01 12:30:00,58.94,58.94,58.92,58.93,7282.0,50.4779,50.4779,50.4608,50.4693,7282.0
2017-03-01 12:35:00,58.92,58.93,58.88,58.89,21509.0,50.4608,50.4693,50.4265,50.4351,21509.0
2017-03-01 12:40:00,58.89,58.9,58.88,58.9,16955.0,50.4351,50.4436,50.4265,50.4436,16955.0
2017-03-01 12:45:00,58.9,58.91,58.89,58.9,4400.0,50.4436,50.4522,50.4351,50.4436,4400.0
2017-03-01 12:50:00,58.9,58.91,58.88,58.9,19296.0,50.4436,50.4522,50.4265,50.4436,19296.0
2017-03-01 12:55:00,58.9,58.91,58.88,58.89,9300.0,50.4436,50.4522,50.4265,50.4351,9300.0
2017-03-01 13:00:00,58.89,58.92,58.89,58.9,10351.0,50.4351,50.4608,50.4351,50.4436,10351.0
2017-03-01 13:05:00,58.89,58.89,58.81,58.83,95265.0,50.4351,50.4351,50.3665,50.3837,95265.0
2017-03-01 13:10:00,58.84,58.87,58.82,58.85,24509.0,50.3922,50.4179,50.3751,50.4008,24509.0
2017-03-01 13:15:00,58.86,58.87,58.81,58.82,44030.0,50.4094,50.4179,50.3665,50.3751,44030.0
2017-03-01 13:20:00,58.83,58.85,58.83,58.85,8874.0,50.3837,50.4008,50.3837,50.4008,8874.0
2017-03-01 13:25:00,58.83,58.85,58.81,58.85,11300.0,50.3837,50.4008,50.3665,50.4008,11300.0
2017-03-01 13:30:00,58.86,58.87,58.82,58.85,8377.0,50.4094,50.4179,50.3751,50.4008,8377.0
2017-03-01 13:35:00,58.85,58.87,58.84,58.85,10728.0,50.4008,50.4179,50.3922,50.4008,10728.0
2017-03-01 13:40:00,58.85,58.88,58.84,58.87,15586.0,50.4008,50.4265,50.3922,50.4179,15586.0
2017-03-01 13:45:00,58.87,58.9,58.86,58.88,15870.0,50.4179,50.4436,50.4094,50.4265,15870.0
2017-03-01 13:50:00,58.88,58.9,58.88,58.89,13614.0,50.4265,50.4436,50.4265,50.4351,13614.0
2017-03-01 13:55:00,58.89,58.91,58.88,58.9,53913.0,50.4351,50.4522,50.4265,50.4436,53913.0
2017-03-01 14:00:00,58.9,58.9,58.86,58.87,18114.0,50.4436,50.4436,50.4094,50.4179,18114.0
2017-03-01 14:05:00,58.87,58.89,58.86,58.86,33130.0,50.4179,50.4351,50.4094,50.4094,33130.0
2017-03-01 14:10:00,58.86,58.91,58.85,58.91,19690.0,50.4094,50.4522,50.4008,50.4522,19690.0
2017-03-01 14:15:00,58.91,58.96,58.89,58.96,34752.0,50.4522,50.495,50.4351,50.495,34752.0
2017-03-01 14:20:00,58.95,58.95,58.92,58.94,16432.0,50.4864,50.4864,50.4608,50.4779,16432.0
2017-03-01 14:25:00,58.93,58.94,58.9,58.9,13991.0,50.4693,50.4779,50.4436,50.4436,13991.0
2017-03-01 14:30:00,58.9,58.9,58.85,58.89,18092.0,50.4436,50.4436,50.4008,50.4351,18092.0
2017-03-01 14:35:00,58.89,58.89,58.83,58.85,12977.0,50.4351,50.4351,50.3837,50.4008,12977.0
2017-03-01 14:40:00,58.84,58.84,58.8,58.82,9441.0,50.3922,50.3922,50.358,50.3751,9441.0
2017-03-01 14:45:00,58.82,58.83,58.81,58.82,5889.0,50.3751,50.3837,50.3665,50.3751,5889.0
2017-03-01 14:50:00,58.82,58.88,58.82,58.88,13515.0,50.3751,50.4265,50.3751,50.4265,13515.0
2017-03-01 14:55:00,58.88,58.9,58.88,58.89,4716.0,50.4265,50.4436,50.4265,50.4351,4716.0
2017-03-01 15:00:00,58.88,58.88,58.81,58.87,20850.0,50.4265,50.4265,50.3665,50.4179,20850.0
2017-03-01 15:05:00,58.88,58.88,58.85,58.85,6042.0,50.4265,50.4265,50.4008,50.4008,6042.0
2017-03-01 15:10:00,58.85,58.87,58.85,58.86,8000.0,50.4008,50.4179,50.4008,50.4094,8000.0
2017-03-01 15:15:00,58.87,58.89,58.85,58.88,25357.0,50.4179,50.4351,50.4008,50.4265,25357.0
2017-03-01 15:20:00,58.89,58.92,58.86,58.88,28342.0,50.4351,50.4608,50.4094,50.4265,28342.0
2017-03-01 15:25:00,58.88,58.88,58.83,58.84,11804.0,50.4265,50.4265,50.3837,50.3922,11804.0
2017-03-01 15:30:00,58.84,58.89,58.83,58.88,35121.0,50.3922,50.4351,50.3837,50.4265,35121.0
2017-03-01 15:35:00,58.88,58.88,58.83,58.85,15423.0,50.4265,50.4265,50.3837,50.4008,15423.0
2017-03-01 15:40:00,58.85,58.9,58.85,58.89,12958.0,50.4008,50.4436,50.4008,50.4351,12958.0
2017-03-01 15:45:00,58.88,58.98,58.88,58.98,41952.0,50.4265,50.5121,50.4265,50.5121,41952.0
2017-03-01 15:50:00,58.97,58.99,58.97,58.98,93571.0,50.5036,50.5207,50.5036,50.5121,93571.0
2017-03-01 15:55:00,58.98,59.01,58.93,58.94,114854.0,50.5121,50.5378,50.4693,50.4779,114854.0
2017-03-02 09:30:00,58.67,58.71,58.55,58.56,162473.0,50.2466,50.2809,50.1439,50.1524,162473.0
2017-03-02 09:35:00,58.56,58.58,58.52,58.57,75938.0,50.1524,50.1696,50.1182,50.161,75938.0
2017-03-02 09:40:00,58.57,58.62,58.56,58.6,44897.0,50.161,50.2038,50.1524,50.1867,44897.0
2017-03-02 09:45:00,58.6,58.61,58.57,58.57,22799.0,50.1867,50.1953,50.161,50.161,22799.0
2017-03-02 09:50:00,58.57,58.57,58.53,58.57,30230.0,50.161,50.161,50.1267,50.161,30230.0
2017-03-02 09:55:00,58.56,58.56,58.52,58.54,24522.0,50.1524,50.1524,50.1182,50.1353,24522.0
2017-03-02 10:00:00,58.53,58.55,58.49,58.49,63209.0,50.1267,50.1439,50.0925,50.0925,63209.0
2017-03-02 10:05:00,58.49,58.5,58.48,58.5,19436.0,50.0925,50.1011,50.0839,50.1011,19436.0
2017-03-02 10:10:00,58.5,58.52,58.48,58.5,66959.0,50.1011,50.1182,50.0839,50.1011,66959.0
2017-03-02 10:15:00,58.5,58.53,58.49,58.53,25558.0,50.1011,50.1267,50.0925,50.1267,25558.0
2017-03-02 10:20:00,58.53,58.53,58.47,58.51,79932.0,50.1267,50.1267,50.0754,50.1096,79932.0
2017-03-02 10:25:00,58.51,58.51,58.48,58.48,7400.0,50.1096,50.1096,50.0839,50.0839,7400.0
2017-03-02 10:30:00,58.48,58.48,58.46,58.46,12261.0,50.0839,50.0839,50.0668,50.0668,12261.0
2017-03-02 10:35:00,58.46,58.47,58.45,58.47,9245.0,50.0668,50.0754,50.0582,50.0754,9245.0
2017-03-02 10:40:00,58.47,58.49,58.46,58.49,43065.0,50.0754,50.0925,50.0668,50.0925,43065.0
2017-03-02 10:45:00,58.49,58.49,58.45,58.47,24150.0,50.0925,50.0925,50.0582,50.0754,24150.0
2017-03-02 10:50:00,58.47,58.49,58.45,58.45,37736.0,50.0754,50.0925,50.0582,50.0582,37736.0
2017-03-02 10:55:00,58.45,58.46,58.42,58.46,34663.0,50.0582,50.0668,50.0325,50.0668,34663.0
2017-03-02 11:00:00,58.45,58.46,58.42,58.43,47906.0,50.0582,50.0668,50.0325,50.0411,47906.0
2017-03-02 11:05:00,58.43,58.43,58.39,58.4,15872.0,50.0411,50.0411,50.0068,50.0154,15872.0
2017-03-02 11:10:00,58.4,58.48,58.38,58.48,48251.0,50.0154,50.0839,49.9983,50.0839,48251.0
2017-03-02 11:15:00,58.48,58.49,58.47,58.48,17193.0,50.0839,50.0925,50.0754,50.0839,17193.0
2017-03-02 11:20:00,58.48,58.49,58.48,58.48,2196.0,50.0839,50.0925,50.0839,50.0839,2196.0
2017-03-02 11:25:00,58.48,58.49,58.47,58.48,4356.0,50.0839,50.0925,50.0754,50.0839,4356.0
2017-03-02 11:30:00,58.47,58.48,58.42,58.44,39940.0,50.0754,50.0839,50.0325,50.0497,39940.0
2017-03-02 11:35:00,58.43,58.45,58.42,58.45,23530.0,50.0411,50.0582,50.0325,50.0582,23530.0
2017-03-02 11:40:00,58.45,58.46,58.43,58.45,43796.0,50.0582,50.0668,50.0411,50.0582,43796.0
2017-03-02 11:45:00,58.45,58.48,58.45,58.48,49982.0,50.0582,50.0839,50.0582,50.0839,49982.0
2017-03-02 11:50:00,58.47,58.48,58.47,58.48,18522.0,50.0754,50.0839,50.0754,50.0839,18522.0
2017-03-02 11:55:00,58.48,58.49,58.47,58.49,7354.0,50.0839,50.0925,50.0754,50.0925,7354.0
2017-03-02 12:00:00,58.47,58.49,58.46,58.48,29898.0,50.0754,50.0925,50.0668,50.0839,29898.0
2017-03-02 12:05:00,58.47,58.47,58.41,58.41,24317.0,50.0754,50.0754,50.024,50.024,24317.0
2017-03-02 12:10:00,58.4,58.41,58.38,58.39,10314.0,50.0154,50.024,49.9983,50.0068,10314.0
2017-03-02 12:15:00,58.38,58.38,58.37,58.37,3900.0,49.9983,49.9983,49.9897,49.9897,3900.0
2017-03-02 12:20:00,58.37,58.37,58.35,58.35,1300.0,49.9897,49.9897,49.9726,49.9726,1300.0
2017-03-02 12:25:00,58.35,58.39,58.35,58.38,23701.0,49.9726,50.0068,49.9726,49.9983,23701.0
2017-03-02 12:30:00,58.38,58.38,58.36,58.37,2100.0,49.9983,49.9983,49.9812,49.9897,2100.0
2017-03-02 12:35:00,58.37,58.38,58.36,58.38,3914.0,49.9897,49.9983,49.9812,49.9983,3914.0
2017-03-02 12:40:00,58.38,58.38,58.33,58.34,4600.0,49.9983,49.9983,49.9555,49.964,4600.0
2017-03-02 12:45:00,58.34,58.34,58.26,58.28,45291.0,49.964,49.964,49.8955,49.9126,45291.0
2017-03-02 12:50:00,58.28,58.33,58.27,58.32,25841.0,49.9126,49.9555,49.9041,49.9469,25841.0
2017-03-02 12:55:00,58.32,58.32,58.3,58.32,7941.0,49.9469,49.9469,49.9298,49.9469,7941.0
2017-03-02 13:00:00,58.32,58.33,58.3,58.3,5474.0,49.9469,49.9555,49.9298,49.9298,5474.0
2017-03-02 13:05:00,58.3,58.31,58.28,58.3,11093.0,49.9298,49.9383,49.9126,49.9298,11093.0
2017-03-02 13:10:00,58.29,58.29,58.28,58.28,1504.0,49.9212,49.9212,49.9126,49.9126,1504.0
2017-03-02 13:15:00,58.28,58.28,58.26,58.27,2300.0,49.9126,49.9126,49.8955,49.9041,2300.0
2017-03-02 13:20:00,58.26,58.27,58.24,58.27,16803.0,49.8955,49.9041,49.8784,49.9041,16803.0
2017-03-02 13:25:00,58.28,58.29,58.27,58.28,6600.0,49.9126,49.9212,49.9041,49.9126,6600.0
2017-03-02 13:30:00,58.3,58.31,58.28,58.29,8666.0,49.9298,49.9383,49.9126,49.9212,8666.0
2017-03-02 13:35:00,58.3,58.3,58.28,58.28,2467.0,49.9298,49.9298,49.9126,49.9126,2467.0
2017-03-02 13:40:00,58.28,58.29,58.27,58.28,3900.0,49.9126,49.9212,49.9041,49.9126,3900.0
2017-03-02 13:45:00,58.27,58.28,58.22,58.23,30426.0,49.9041,49.9126,49.8613,49.8698,30426.0
2017-03-02 13:50:00,58.22,58.29,58.22,58.29,36558.0,49.8613,49.9212,49.8613,49.9212,36558.0
2017-03-02 13:55:00,58.29,58.3,58.29,58.3,1230.0,49.9212,49.9298,49.9212,49.9298,1230.0
2017-03-02 14:00:00,58.29,58.29,58.28,58.29,2332.0,49.9212,49.9212,49.9126,49.9212,2332.0
2017-03-02 14:05:00,58.29,58.29,58.26,58.26,14070.0,49.9212,49.9212,49.8955,49.8955,14070.0
2017-03-02 14:10:00,58.25,58.25,58.24,58.25,11339.0,49.8869,49.8869,49.8784,49.8869,11339.0
2017-03-02 14:15:00,58.25,58.25,58.23,58.24,15415.0,49.8869,49.8869,49.8698,49.8784,15415.0
2017-03-02 14:20:00,58.24,58.24,58.23,58.23,10725.0,49.8784,49.8784,49.8698,49.8698,10725.0
2017-03-02 14:25:00,58.23,58.28,58.23,58.28,20574.0,49.8698,49.9126,49.8698,49.9126,20574.0
2017-03-02 14:30:00,58.28,58.31,58.27,58.31,5420.0,49.9126,49.9383,49.9041,49.9383,5420.0
2017-03-02 14:35:00,58.31,58.32,58.3,58.32,6812.0,49.9383,49.9469,49.9298,49.9469,6812.0
2017-03-02 14:40:00,58.31,58.32,58.29,58.3,17959.0,49.9383,49.9469,49.9212,49.9298,17959.0
2017-03-02 14:45:00,58.3,58.31,58.29,58.31,5352.0,49.9298,49.9383,49.9212,49.9383,5352.0
2017-03-02 14:50:00,58.32,58.32,58.28,58.28,30316.0,49.9469,49.9469,49.9126,49.9126,30316.0
2017-03-02 14:55:00,58.28,58.29,58.27,58.29,11255.0,49.9126,49.9212,49.9041,49.9212,11255.0
2017-03-02 15:00:00,58.28,58.28,58.23,58.23,20796.0,49.9126,49.9126,49.8698,49.8698,20796.0
2017-03-02 15:05:00,58.23,58.24,58.23,58.23,5358.0,49.8698,49.8784,49.8698,49.8698,5358.0
2017-03-02 15:10:00,58.23,58.24,58.22,58.23,24667.0,49.8698,49.8784,49.8613,49.8698,24667.0
2017-03-02 15:15:00,58.23,58.23,58.17,58.19,19014.0,49.8698,49.8698,49.8184,49.8356,19014.0
2017-03-02 15:20:00,58.19,58.22,58.18,58.19,13803.0,49.8356,49.8613,49.827,49.8356,13803.0
2017-03-02 15:25:00,58.18,58.19,58.12,58.17,30086.0,49.827,49.8356,49.7756,49.8184,30086.0
2017-03-02 15:30:00,58.16,58.18,58.1,58.12,44148.0,49.8099,49.827,49.7585,49.7756,44148.0
2017-03-02 15:35:00,58.12,58.18,58.12,58.16,30479.0,49.7756,49.827,49.7756,49.8099,30479.0
2017-03-02 15:40:00,58.17,58.21,58.16,58.17,15699.0,49.8184,49.8527,49.8099,49.8184,15699.0
2017-03-02 15:45:00,58.16,58.18,58.11,58.11,67070.0,49.8099,49.827,49.767,49.767,67070.0
2017-03-02 15:50:00,58.1,58.12,58.07,58.1,62380.0,49.7585,49.7756,49.7328,49.7585,62380.0
2017-03-02 15:55:00,58.1,58.17,58.09,58.15,164338.0,49.7585,49.8184,49.7499,49.8013,164338.0
2017-03-03 09:30:00,57.68,57.73,57.6,57.71,66747.0,49.3988,49.4416,49.3303,49.4245,66747.0
2017-03-03 09:35:00,57.71,57.71,57.63,57.65,114109.0,49.4245,49.4245,49.356,49.3731,114109.0
2017-03-03 09:40:00,57.65,57.66,57.62,57.63,77776.0,49.3731,49.3817,49.3474,49.356,77776.0
2017-03-03 09:45:00,57.62,57.62,57.57,57.6,34069.0,49.3474,49.3474,49.3046,49.3303,34069.0
2017-03-03 09:50:00,57.6,57.6,57.56,57.57,22633.0,49.3303,49.3303,49.296,49.3046,22633.0
2017-03-03 09:55:00,57.56,57.56,57.54,57.55,27289.0,49.296,49.296,49.2789,49.2874,27289.0
2017-03-03 10:00:00,57.56,57.56,57.5,57.5,47913.0,49.296,49.296,49.2446,49.2446,47913.0
2017-03-03 10:05:00,57.5,57.53,57.49,57.5,56680.0,49.2446,49.2703,49.2361,49.2446,56680.0
2017-03-03 10:10:00,57.5,57.55,57.49,57.55,50796.0,49.2446,49.2874,49.2361,49.2874,50796.0
2017-03-03 10:15:00,57.55,57.55,57.5,57.51,26630.0,49.2874,49.2874,49.2446,49.2532,26630.0
2017-03-03 10:20:00,57.5,57.5,57.45,57.46,113102.0,49.2446,49.2446,49.2018,49.2104,113102.0
2017-03-03 10:25:00,57.47,57.48,57.46,57.47,10795.0,49.2189,49.2275,49.2104,49.2189,10795.0
2017-03-03 10:30:00,57.47,57.49,57.44,57.48,26600.0,49.2189,49.2361,49.1932,49.2275,26600.0
2017-03-03 10:35:00,57.48,57.48,57.45,57.47,28396.0,49.2275,49.2275,49.2018,49.2189,28396.0
2017-03-03 10:40:00,57.47,57.48,57.46,57.48,38844.0,49.2189,49.2275,49.2104,49.2275,38844.0
2017-03-03 10:45:00,57.48,57.49,57.47,57.48,49826.0,49.2275,49.2361,49.2189,49.2275,49826.0
2017-03-03 10:50:00,57.48,57.49,57.47,57.47,115507.0,49.2275,49.2361,49.2189,49.2189,115507.0
2017-03-03 10:55:00,57.48,57.49,57.44,57.48,95881.0,49.2275,49.2361,49.1932,49.2275,95881.0
2017-03-03 11:00:00,57.47,57.47,57.45,57.46,18653.0,49.2189,49.2189,49.2018,49.2104,18653.0
2017-03-03 11:05:00,57.46,57.48,57.45,57.45,28682.0,49.2104,49.2275,49.2018,49.2018,28682.0
2017-03-03 11:10:00,57.45,57.47,57.45,57.46,15076.0,49.2018,49.2189,49.2018,49.2104,15076.0
2017-03-03 11:15:00,57.46,57.47,57.45,57.46,9885.0,49.2104,49.2189,49.2018,49.2104,9885.0
2017-03-03 11:20:00,57.46,57.46,57.4,57.4,10589.0,49.2104,49.2104,49.159,49.159,10589.0
2017-03-03 11:25:00,57.41,57.42,57.38,57.39,23685.0,49.1675,49.1761,49.1419,49.1504,23685.0
2017-03-03 11:30:00,57.39,57.41,57.38,57.41,11400.0,49.1504,49.1675,49.1419,49.1675,11400.0
2017-03-03 11:35:00,57.4,57.41,57.39,57.4,4500.0,49.159,49.1675,49.1504,49.159,4500.0
2017-03-03 11:40:00,57.4,57.41,57.39,57.41,3600.0,49.159,49.1675,49.1504,49.1675,3600.0
2017-03-03 11:45:00,57.41,57.42,57.4,57.42,14672.0,49.1675,49.1761,49.159,49.1761,14672.0
2017-03-03 11:50:00,57.42,57.44,57.41,57.44,26300.0,49.1761,49.1932,49.1675,49.1932,26300.0
2017-03-03 11:55:00,57.44,57.44,57.42,57.43,11027.0,49.1932,49.1932,49.1761,49.1847,11027.0
2017-03-03 12:00:00,57.43,57.44,57.4,57.44,8569.0,49.1847,49.1932,49.159,49.1932,8569.0
2017-03-03 12:05:00,57.44,57.45,57.43,57.43,7673.0,49.1932,49.2018,49.1847,49.1847,7673.0
2017-03-03 12:10:00,57.43,57.45,57.42,57.45,9400.0,49.1847,49.2018,49.1761,49.2018,9400.0
2017-03-03 12:15:00,57.44,57.44,57.41,57.41,15952.0,49.1932,49.1932,49.1675,49.1675,15952.0
2017-03-03 12:20:00,57.42,57.43,57.41,57.41,9303.0,49.1761,49.1847,49.1675,49.1675,9303.0
2017-03-03 12:25:00,57.42,57.44,57.42,57.44,4900.0,49.1761,49.1932,49.1761,49.1932,4900.0
2017-03-03 12:30:00,57.44,57.52,57.44,57.5,37899.0,49.1932,49.2618,49.1932,49.2446,37899.0
2017-03-03 12:35:00,57.49,57.5,57.49,57.49,3600.0,49.2361,49.2446,49.2361,49.2361,3600.0
2017-03-03 12:40:00,57.49,57.51,57.49,57.5,2900.0,49.2361,49.2532,49.2361,49.2446,2900.0
2017-03-03 12:45:00,57.5,57.53,57.5,57.52,4643.0,49.2446,49.2703,49.2446,49.2618,4643.0
2017-03-03 12:50:00,57.52,57.52,57.5,57.5,1515.0,49.2618,49.2618,49.2446,49.2446,1515.0
2017-03-03 12:55:00,57.51,57.51,57.5,57.5,1400.0,49.2532,49.2532,49.2446,49.2446,1400.0
2017-03-03 13:00:00,57.5,57.56,57.44,57.54,189847.0,49.2446,49.296,49.1932,49.2789,189847.0
2017-03-03 13:05:00,57.54,57.56,57.49,57.56,164984.0,49.2789,49.296,49.2361,49.296,164984.0
2017-03-03 13:10:00,57.57,57.65,57.56,57.59,29364.0,49.3046,49.3731,49.296,49.3217,29364.0
2017-03-03 13:15:00,57.58,57.58,57.53,57.53,32617.0,49.3131,49.3131,49.2703,49.2703,32617.0
2017-03-03 13:20:00,57.53,57.55,57.47,57.48,17632.0,49.2703,49.2874,49.2189,49.2275,17632.0
2017-03-03 13:25:00,57.48,57.52,57.48,57.52,6628.0,49.2275,49.2618,49.2275,49.2618,6628.0
2017-03-03 13:30:00,57.51,57.51,57.46,57.49,15122.0,49.2532,49.2532,49.2104,49.2361,15122.0
2017-03-03 13:35:00,57.48,57.51,57.48,57.5,21947.0,49.2275,49.2532,49.2275,49.2446,21947.0
2017-03-03 13:40:00,57.5,57.54,57.49,57.52,19830.0,49.2446,49.2789,49.2361,49.2618,19830.0
2017-03-03 13:45:00,57.53,57.56,57.53,57.56,17500.0,49.2703,49.296,49.2703,49.296,17500.0
2017-03-03 13:50:00,57.56,57.56,57.54,57.54,2232.0,49.296,49.296,49.2789,49.2789,2232.0
2017-03-03 13:55:00,57.54,57.58,57.54,57.56,8700.0,49.2789,49.3131,49.2789,49.296,8700.0
2017-03-03 14:00:00,57.57,57.64,57.57,57.63,31914.0,49.3046,49.3645,49.3046,49.356,31914.0
2017-03-03 14:05:00,57.65,57.72,57.65,57.71,3479.0,49.3731,49.433,49.3731,49.4245,3479.0
2017-03-03 14:10:00,57.71,57.72,57.69,57.69,8074.0,49.4245,49.433,49.4073,49.4073,8074.0
2017-03-03 14:15:00,57.7,57.71,57.68,57.68,19324.0,49.4159,49.4245,49.3988,49.3988,19324.0
2017-03-03 14:20:00,57.68,57.74,57.67,57.69,27549.0,49.3988,49.4502,49.3902,49.4073,27549.0
2017-03-03 14:25:00,57.69,57.7,57.66,57.68,11109.0,49.4073,49.4159,49.3817,49.3988,11109.0
2017-03-03 14:30:00,57.69,57.7,57.67,57.7,28504.0,49.4073,49.4159,49.3902,49.4159,28504.0
2017-03-03 14:35:00,57.69,57.7,57.67,57.68,3600.0,49.4073,49.4159,49.3902,49.3988,3600.0
2017-03-03 14:40:00,57.69,57.7,57.69,57.7,480.0,49.4073,49.4159,49.4073,49.4159,480.0
2017-03-03 14:45:00,57.7,57.71,57.7,57.71,4500.0,49.4159,49.4245,49.4159,49.4245,4500.0
2017-03-03 14:50:00,57.71,57.71,57.7,57.7,1790.0,49.4245,49.4245,49.4159,49.4159,1790.0
2017-03-03 14:55:00,57.71,57.72,57.7,57.71,2405.0,49.4245,49.433,49.4159,49.4245,2405.0
2017-03-03 15:00:00,57.71,57.72,57.7,57.7,22223.0,49.4245,49.433,49.4159,49.4159,22223.0
2017-03-03 15:05:00,57.71,57.72,57.67,57.67,21058.0,49.4245,49.433,49.3902,49.3902,21058.0
2017-03-03 15:10:00,57.68,57.69,57.66,57.67,11193.0,49.3988,49.4073,49.3817,49.3902,11193.0
2017-03-03 15:15:00,57.69,57.69,57.68,57.69,1551.0,49.4073,49.4073,49.3988,49.4073,1551.0
2017-03-03 15:20:00,57.69,57.72,57.69,57.72,14016.0,49.4073,49.433,49.4073,49.433,14016.0
2017-03-03 15:25:00,57.72,57.73,57.72,57.72,7646.0,49.433,49.4416,49.433,49.433,7646.0
2017-03-03 15:30:00,57.72,57.74,57.72,57.73,57846.0,49.433,49.4502,49.433,49.4416,57846.0
2017-03-03 15:35:00,57.74,57.78,57.73,57.78,14589.0,49.4502,49.4844,49.4416,49.4844,14589.0
2017-03-03 15:40:00,57.78,57.78,57.75,57.76,25559.0,49.4844,49.4844,49.4587,49.4673,25559.0
2017-03-03 15:45:00,57.76,57.77,57.74,57.76,23339.0,49.4673,49.4759,49.4502,49.4673,23339.0
2017-03-03 15:50:00,57.75,57.75,57.69,57.69,99091.0,49.4587,49.4587,49.4073,49.4073,99091.0
2017-03-03 15:55:00,57.7,57.75,57.65,57.74,277137.0,49.4159,49.4587,49.3731,49.4502,277137.0
2017-03-06 09:30:00,57.56,57.66,57.54,57.57,64677.0,49.296,49.3817,49.2789,49.3046,64677.0
2017-03-06 09:35:00,57.58,57.6,57.56,57.56,33365.0,49.3131,49.3303,49.296,49.296,33365.0
2017-03-06 09:40:00,57.57,57.59,57.56,57.57,72762.0,49.3046,49.3217,49.296,49.3046,72762.0
2017-03-06 09:45:00,57.56,57.61,57.54,57.6,186593.0,49.296,49.3388,49.2789,49.3303,186593.0
2017-03-06 09:50:00,57.61,57.66,57.6,57.63,31685.0,49.3388,49.3817,49.3303,49.356,31685.0
2017-03-06 09:55:00,57.62,57.66,57.61,57.66,11478.0,49.3474,49.3817,49.3388,49.3817,11478.0
2017-03-06 10:00:00,57.65,57.65,57.62,57.64,11872.0,49.3731,49.3731,49.3474,49.3645,11872.0
2017-03-06 10:05:00,57.64,57.69,57.62,57.69,10838.0,49.3645,49.4073,49.3474,49.4073,10838.0
2017-03-06 10:10:00,57.69,57.7,57.64,57.64,55100.0,49.4073,49.4159,49.3645,49.3645,55100.0
2017-03-06 10:15:00,57.65,57.66,57.62,57.62,11296.0,49.3731,49.3817,49.3474,49.3474,11296.0
2017-03-06 10:20:00,57.62,57.64,57.62,57.62,19016.0,49.3474,49.3645,49.3474,49.3474,19016.0
2017-03-06 10:25:00,57.61,57.64,57.61,57.63,17583.0,49.3388,49.3645,49.3388,49.356,17583.0
2017-03-06 10:30:00,57.63,57.64,57.62,57.62,11518.0,49.356,49.3645,49.3474,49.3474,11518.0
2017-03-06 10:35:00,57.62,57.65,57.61,57.64,61173.0,49.3474,49.3731,49.3388,49.3645,61173.0
2017-03-06 10:40:00,57.63,57.64,57.61,57.62,21142.0,49.356,49.3645,49.3388,49.3474,21142.0
2017-03-06 10:45:00,57.62,57.64,57.62,57.63,8995.0,49.3474,49.3645,49.3474,49.356,8995.0
2017-03-06 10:50:00,57.63,57.63,57.6,57.6,7825.0,49.356,49.356,49.3303,49.3303,7825.0
2017-03-06 10:55:00,57.6,57.6,57.57,57.58,9383.0,49.3303,49.3303,49.3046,49.3131,9383.0
2017-03-06 11:00:00,57.58,57.58,57.56,57.58,5325.0,49.3131,49.3131,49.296,49.3131,5325.0
2017-03-06 11:05:00,57.58,57.6,57.58,57.58,8382.0,49.3131,49.3303,49.3131,49.3131,8382.0
2017-03-06 11:10:00,57.58,57.59,57.56,57.59,5749.0,49.3131,49.3217,49.296,49.3217,5749.0
2017-03-06 11:15:00,57.57,57.6,57.56,57.59,2083.0,49.3046,49.3303,49.296,49.3217,2083.0
2017-03-06 11:20:00,57.59,57.61,57.58,57.58,9310.0,49.3217,49.3388,49.3131,49.3131,9310.0
2017-03-06 11:25:00,57.58,57.6,57.58,57.58,4920.0,49.3131,49.3303,49.3131,49.3131,4920.0
2017-03-06 11:30:00,57.58,57.59,57.57,57.59,39679.0,49.3131,49.3217,49.3046,49.3217,39679.0
2017-03-06 11:35:00,57.59,57.59,57.56,57.57,8252.0,49.3217,49.3217,49.296,49.3046,8252.0
2017-03-06 11:40:00,57.57,57.57,57.54,57.55,9040.0,49.3046,49.3046,49.2789,49.2874,9040.0
2017-03-06 11:45:00,57.55,57.55,57.53,57.55,14323.0,49.2874,49.2874,49.2703,49.2874,14323.0
2017-03-06 11:50:00,57.56,57.56,57.54,57.56,9076.0,49.296,49.296,49.2789,49.296,9076.0
2017-03-06 11:55:00,57.56,57.58,57.53,57.53,31632.0,49.296,49.3131,49.2703,49.2703,31632.0
2017-03-06 12:00:00,57.53,57.56,57.53,57.56,22081.0,49.2703,49.296,49.2703,49.296,22081.0
2017-03-06 12:05:00,57.57,57.58,57.56,57.57,2705.0,49.3046,49.3131,49.296,49.3046,2705.0
2017-03-06 12:10:00,57.56,57.57,57.56,57.57,3600.0,49.296,49.3046,49.296,49.3046,3600.0
2017-03-06 12:15:00,57.56,57.57,57.56,57.57,5200.0,49.296,49.3046,49.296,49.3046,5200.0
2017-03-06 12:20:00,57.57,57.58,57.57,57.57,1400.0,49.3046,49.3131,49.3046,49.3046,1400.0
2017-03-06 12:25:00,57.58,57.61,57.58,57.58,12387.0,49.3131,49.3388,49.3131,49.3131,12387.0
2017-03-06 12:30:00,57.59,57.62,57.58,57.61,57364.0,49.3217,49.3474,49.3131,49.3388,57364.0
2017-03-06 12:35:00,57.6,57.6,57.56,57.57,17394.0,49.3303,49.3303,49.296,49.3046,17394.0
2017-03-06 12:40:00,57.58,57.59,57.58,57.59,5283.0,49.3131,49.3217,49.3131,49.3217,5283.0
2017-03-06 12:45:00,57.6,57.61,57.58,57.6,9325.0,49.3303,49.3388,49.3131,49.3303,9325.0
2017-03-06 12:50:00,57.61,57.65,57.61,57.65,21228.0,49.3388,49.3731,49.3388,49.3731,21228.0
2017-03-06 12:55:00,57.64,57.65,57.58,57.58,15761.0,49.3645,49.3731,49.3131,49.3131,15761.0
2017-03-06 13:00:00,57.59,57.61,57.59,57.6,14179.0,49.3217,49.3388,49.3217,49.3303,14179.0
2017-03-06 13:05:00,57.61,57.62,57.6,57.61,5742.0,49.3388,49.3474,49.3303,49.3388,5742.0
2017-03-06 13:10:00,57.61,57.63,57.61,57.63,11436.0,49.3388,49.356,49.3388,49.356,11436.0
2017-03-06 13:15:00,57.63,57.63,57.63,57.63,7790.0,49.356,49.356,49.356,49.356,7790.0
2017-03-06 13:20:00,57.63,57.64,57.63,57.64,2800.0,49.356,49.3645,49.356,49.3645,2800.0
2017-03-06 13:25:00,57.65,57.65,57.63,57.63,5948.0,49.3731,49.3731,49.356,49.356,5948.0
2017-03-06 13:30:00,57.63,57.65,57.63,57.64,108916.0,49.356,49.3731,49.356,49.3645,108916.0
2017-03-06 13:35:00,57.65,57.65,57.63,57.65,30867.0,49.3731,49.3731,49.356,49.3731,30867.0
2017-03-06 13:40:00,57.64,57.66,57.63,57.63,10272.0,49.3645,49.3817,49.356,49.356,10272.0
2017-03-06 13:45:00,57.62,57.63,57.62,57.63,500.0,49.3474,49.356,49.3474,49.356,500.0
2017-03-06 13:50:00,57.63,57.63,57.62,57.62,23316.0,49.356,49.356,49.3474,49.3474,23316.0
2017-03-06 13:55:00,57.61,57.63,57.61,57.62,4182.0,49.3388,49.356,49.3388,49.3474,4182.0
2017-03-06 14:00:00,57.63,57.64,57.63,57.64,1330.0,49.356,49.3645,49.356,49.3645,1330.0
2017-03-06 14:05:00,57.62,57.63,57.62,57.62,11400.0,49.3474,49.356,49.3474,49.3474,11400.0
2017-03-06 14:10:00,57.62,57.63,57.62,57.62,360.0,49.3474,49.356,49.3474,49.3474,360.0
2017-03-06 14:15:00,57.63,57.64,57.62,57.63,7087.0,49.356,49.3645,49.3474,49.356,7087.0
2017-03-06 14:20:00,57.63,57.63,57.62,57.62,1254.0,49.356,49.356,49.3474,49.3474,1254.0
2017-03-06 14:25:00,57.63,57.65,57.63,57.65,1800.0,49.356,49.3731,49.356,49.3731,1800.0
2017-03-06 14:30:00,57.65,57.65,57.65,57.65,0.0,49.3731,49.3731,49.3731,49.3731,0.0
2017-03-06 14:35:00,57.65,57.65,57.64,57.64,457.0,49.3731,49.3731,49.3645,49.3645,457.0
2017-03-06 14:40:00,57.65,57.67,57.65,57.66,3774.0,49.3731,49.3902,49.3731,49.3817,3774.0
2017-03-06 14:45:00,57.67,57.67,57.65,57.66,4660.0,49.3902,49.3902,49.3731,49.3817,4660.0
2017-03-06 14:50:00,57.66,57.67,57.65,57.67,4320.0,49.3817,49.3902,49.3731,49.3902,4320.0
2017-03-06 14:55:00,57.67,57.7,57.67,57.68,8330.0,49.3902,49.4159,49.3902,49.3988,8330.0
2017-03-06 15:00:00,57.69,57.7,57.69,57.7,6829.0,49.4073,49.4159,49.4073,49.4159,6829.0
2017-03-06 15:05:00,57.7,57.7,57.68,57.7,5398.0,49.4159,49.4159,49.3988,49.4159,5398.0
2017-03-06 15:10:00,57.71,57.71,57.69,57.69,6228.0,49.4245,49.4245,49.4073,49.4073,6228.0
2017-03-06 15:15:00,57.7,57.7,57.69,57.7,2400.0,49.4159,49.4159,49.4073,49.4159,2400.0
2017-03-06 15:20:00,57.7,57.71,57.69,57.7,15517.0,49.4159,49.4245,49.4073,49.4159,15517.0
2017-03-06 15:25:00,57.7,57.7,57.68,57.69,3200.0,49.4159,49.4159,49.3988,49.4073,3200.0
2017-03-06 15:30:00,57.68,57.68,57.66,57.68,9460.0,49.3988,49.3988,49.3817,49.3988,9460.0
2017-03-06 15:35:00,57.68,57.71,57.68,57.7,15247.0,49.3988,49.4245,49.3988,49.4159,15247.0
2017-03-06 15:40:00,57.71,57.73,57.7,57.72,16076.0,49.4245,49.4416,49.4159,49.433,16076.0
2017-03-06 15:45:00,57.72,57.75,57.72,57.73,31951.0,49.433,49.4587,49.433,49.4416,31951.0
2017-03-06 15:50:00,57.72,57.73,57.69,57.71,41712.0,49.433,49.4416,49.4073,49.4245,41712.0
2017-03-06 15:55:00,57.71,57.73,57.69,57.71,70914.0,49.4245,49.4416,49.4073,49.4245,70914.0
2017-03-07 09:30:00,58.0,58.08,57.99,58.05,25137.0,49.6728,49.7414,49.6643,49.7157,25137.0
2017-03-07 09:35:00,58.05,58.06,57.99,58.01,24296.0,49.7157,49.7242,49.6643,49.6814,24296.0
2017-03-07 09:40:00,58.01,58.01,57.97,57.98,27571.0,49.6814,49.6814,49.6471,49.6557,27571.0
2017-03-07 09:45:00,57.99,58.0,57.98,57.99,13716.0,49.6643,49.6728,49.6557,49.6643,13716.0
2017-03-07 09:50:00,57.98,58.0,57.93,57.98,89400.0,49.6557,49.6728,49.6129,49.6557,89400.0
2017-03-07 09:55:00,57.99,58.0,57.96,58.0,79297.0,49.6643,49.6728,49.6386,49.6728,79297.0
2017-03-07 10:00:00,57.99,58.02,57.97,58.02,19252.0,49.6643,49.69,49.6471,49.69,19252.0
2017-03-07 10:05:00,58.02,58.02,57.98,58.01,11118.0,49.69,49.69,49.6557,49.6814,11118.0
2017-03-07 10:10:00,58.01,58.01,57.99,57.99,8516.0,49.6814,49.6814,49.6643,49.6643,8516.0
2017-03-07 10:15:00,57.99,58.0,57.98,58.0,4700.0,49.6643,49.6728,49.6557,49.6728,4700.0
2017-03-07 10:20:00,58.0,58.04,57.99,58.04,35075.0,49.6728,49.7071,49.6643,49.7071,35075.0
2017-03-07 10:25:00,58.04,58.05,58.02,58.03,4873.0,49.7071,49.7157,49.69,49.6985,4873.0
2017-03-07 10:30:00,58.04,58.06,58.03,58.04,11533.0,49.7071,49.7242,49.6985,49.7071,11533.0
2017-03-07 10:35:00,58.05,58.05,58.02,58.02,8486.0,49.7157,49.7157,49.69,49.69,8486.0
2017-03-07 10:40:00,58.02,58.04,58.0,58.03,7751.0,49.69,49.7071,49.6728,49.6985,7751.0
2017-03-07 10:45:00,58.03,58.04,58.02,58.02,29875.0,49.6985,49.7071,49.69,49.69,29875.0
2017-03-07 10:50:00,58.01,58.04,58.01,58.02,17525.0,49.6814,49.7071,49.6814,49.69,17525.0
2017-03-07 10:55:00,58.02,58.04,58.02,58.03,21277.0,49.69,49.7071,49.69,49.6985,21277.0
2017-03-07 11:00:00,58.03,58.05,58.01,58.01,13340.0,49.6985,49.7157,49.6814,49.6814,13340.0
2017-03-07 11:05:00,58.02,58.05,58.02,58.04,21687.0,49.69,49.7157,49.69,49.7071,21687.0
2017-03-07 11:10:00,58.04,58.05,58.03,58.03,12915.0,49.7071,49.7157,49.6985,49.6985,12915.0
2017-03-07 11:15:00,58.04,58.04,58.01,58.03,24483.0,49.7071,49.7071,49.6814,49.6985,24483.0
2017-03-07 11:20:00,58.03,58.03,57.99,58.02,22988.0,49.6985,49.6985,49.6643,49.69,22988.0
2017-03-07 11:25:00,58.02,58.02,57.99,58.01,22336.0,49.69,49.69,49.6643,49.6814,22336.0
2017-03-07 11:30:00,58.01,58.01,57.98,57.98,46195.0,49.6814,49.6814,49.6557,49.6557,46195.0
2017-03-07 11:35:00,57.98,58.01,57.98,58.01,15343.0,49.6557,49.6814,49.6557,49.6814,15343.0
2017-03-07 11:40:00,58.01,58.01,57.99,58.01,25653.0,49.6814,49.6814,49.6643,49.6814,25653.0
2017-03-07 11:45:00,58.02,58.03,58.0,58.02,44889.0,49.69,49.6985,49.6728,49.69,44889.0
2017-03-07 11:50:00,58.02,58.03,58.01,58.02,6900.0,49.69,49.6985,49.6814,49.69,6900.0
2017-03-07 11:55:00,58.02,58.06,58.01,58.05,18059.0,49.69,49.7242,49.6814,49.7157,18059.0
2017-03-07 12:00:00,58.05,58.05,58.02,58.03,12786.0,49.7157,49.7157,49.69,49.6985,12786.0
2017-03-07 12:05:00,58.04,58.08,58.04,58.07,7762.0,49.7071,49.7414,49.7071,49.7328,7762.0
2017-03-07 12:10:00,58.07,58.08,58.05,58.07,11371.0,49.7328,49.7414,49.7157,49.7328,11371.0
2017-03-07 12:15:00,58.07,58.07,58.04,58.07,9567.0,49.7328,49.7328,49.7071,49.7328,9567.0
2017-03-07 12:20:00,58.08,58.09,58.06,58.07,15042.0,49.7414,49.7499,49.7242,49.7328,15042.0
2017-03-07 12:25:00,58.07,58.08,58.06,58.08,4600.0,49.7328,49.7414,49.7242,49.7414,4600.0
2017-03-07 12:30:00,58.09,58.1,58.07,58.1,21158.0,49.7499,49.7585,49.7328,49.7585,21158.0
2017-03-07 12:35:00,58.1,58.12,58.1,58.11,28012.0,49.7585,49.7756,49.7585,49.767,28012.0
2017-03-07 12:40:00,58.11,58.12,58.1,58.11,8096.0,49.767,49.7756,49.7585,49.767,8096.0
2017-03-07 12:45:00,58.11,58.12,58.11,58.12,17157.0,49.767,49.7756,49.767,49.7756,17157.0
2017-03-07 12:50:00,58.12,58.13,58.1,58.1,15825.0,49.7756,49.7842,49.7585,49.7585,15825.0
2017-03-07 12:55:00,58.1,58.13,58.1,58.13,9381.0,49.7585,49.7842,49.7585,49.7842,9381.0
2017-03-07 13:00:00,58.13,58.14,58.1,58.11,20966.0,49.7842,49.7927,49.7585,49.767,20966.0
2017-03-07 13:05:00,58.11,58.17,58.11,58.17,44708.0,49.767,49.8184,49.767,49.8184,44708.0
2017-03-07 13:10:00,58.17,58.17,58.15,58.16,32700.0,49.8184,49.8184,49.8013,49.8099,32700.0
2017-03-07 13:15:00,58.17,58.17,58.15,58.17,6160.0,49.8184,49.8184,49.8013,49.8184,6160.0
2017-03-07 13:20:00,58.17,58.18,58.15,58.16,10717.0,49.8184,49.827,49.8013,49.8099,10717.0
2017-03-07 13:25:00,58.16,58.16,58.13,58.13,5177.0,49.8099,49.8099,49.7842,49.7842,5177.0
2017-03-07 13:30:00,58.14,58.15,58.13,58.15,7712.0,49.7927,49.8013,49.7842,49.8013,7712.0
2017-03-07 13:35:00,58.15,58.15,58.1,58.11,20981.0,49.8013,49.8013,49.7585,49.767,20981.0
2017-03-07 13:40:00,58.1,58.11,58.08,58.09,43954.0,49.7585,49.767,49.7414,49.7499,43954.0
2017-03-07 13:45:00,58.09,58.1,58.09,58.09,1800.0,49.7499,49.7585,49.7499,49.7499,1800.0
2017-03-07 13:50:00,58.1,58.1,58.09,58.1,2500.0,49.7585,49.7585,49.7499,49.7585,2500.0
2017-03-07 13:55:00,58.1,58.1,58.06,58.09,21475.0,49.7585,49.7585,49.7242,49.7499,21475.0
2017-03-07 14:00:00,58.09,58.12,58.08,58.12,12492.0,49.7499,49.7756,49.7414,49.7756,12492.0
2017-03-07 14:05:00,58.12,58.12,58.08,58.09,15500.0,49.7756,49.7756,49.7414,49.7499,15500.0
2017-03-07 14:10:00,58.1,58.11,58.08,58.11,6353.0,49.7585,49.767,49.7414,49.767,6353.0
2017-03-07 14:15:00,58.11,58.11,58.1,58.1,4183.0,49.767,49.767,49.7585,49.7585,4183.0
2017-03-07 14:20:00,58.11,58.11,58.09,58.1,6554.0,49.767,49.767,49.7499,49.7585,6554.0
2017-03-07 14:25:00,58.1,58.1,58.09,58.1,2000.0,49.7585,49.7585,49.7499,49.7585,2000.0
2017-03-07 14:30:00,58.1,58.11,58.07,58.09,13558.0,49.7585,49.767,49.7328,49.7499,13558.0
2017-03-07 14:35:00,58.09,58.1,58.07,58.09,11900.0,49.7499,49.7585,49.7328,49.7499,11900.0
2017-03-07 14:40:00,58.08,58.09,58.07,58.08,6355.0,49.7414,49.7499,49.7328,49.7414,6355.0
2017-03-07 14:45:00,58.08,58.09,58.07,58.09,5958.0,49.7414,49.7499,49.7328,49.7499,5958.0
2017-03-07 14:50:00,58.09,58.09,58.08,58.09,2085.0,49.7499,49.7499,49.7414,49.7499,2085.0
2017-03-07 14:55:00,58.09,58.13,58.09,58.13,24665.0,49.7499,49.7842,49.7499,49.7842,24665.0
2017-03-07 15:00:00,58.13,58.13,58.11,58.11,30547.0,49.7842,49.7842,49.767,49.767,30547.0
2017-03-07 15:05:00,58.11,58.12,58.07,58.08,8943.0,49.767,49.7756,49.7328,49.7414,8943.0
2017-03-07 15:10:00,58.08,58.15,58.08,58.14,65278.0,49.7414,49.8013,49.7414,49.7927,65278.0
2017-03-07 15:15:00,58.13,58.13,58.11,58.11,3761.0,49.7842,49.7842,49.767,49.767,3761.0
2017-03-07 15:20:00,58.12,58.14,58.11,58.14,6545.0,49.7756,49.7927,49.767,49.7927,6545.0
2017-03-07 15:25:00,58.13,58.14,58.1,58.1,14853.0,49.7842,49.7927,49.7585,49.7585,14853.0
2017-03-07 15:30:00,58.11,58.12,58.05,58.06,39599.0,49.767,49.7756,49.7157,49.7242,39599.0
2017-03-07 15:35:00,58.07,58.08,58.01,58.02,37599.0,49.7328,49.7414,49.6814,49.69,37599.0
2017-03-07 15:40:00,58.02,58.02,57.91,57.94,60799.0,49.69,49.69,49.5958,49.6215,60799.0
2017-03-07 15:45:00,57.95,57.98,57.94,57.96,54769.0,49.63,49.6557,49.6215,49.6386,54769.0
2017-03-07 15:50:00,57.95,58.0,57.95,57.99,62796.0,49.63,49.6728,49.63,49.6643,62796.0
2017-03-07 15:55:00,57.99,58.1,57.97,58.08,131785.0,49.6643,49.7585,49.6471,49.7414,131785.0
2017-03-08 09:30:00,58.13,58.13,58.04,58.07,36669.0,49.7842,49.7842,49.7071,49.7328,36669.0
2017-03-08 09:35:00,58.06,58.07,58.04,58.07,62722.0,49.7242,49.7328,49.7071,49.7328,62722.0
2017-03-08 09:40:00,58.07,58.15,58.05,58.14,46655.0,49.7328,49.8013,49.7157,49.7927,46655.0
2017-03-08 09:45:00,58.14,58.18,58.14,58.17,21250.0,49.7927,49.827,49.7927,49.8184,21250.0
2017-03-08 09:50:00,58.17,58.17,58.14,58.15,45065.0,49.8184,49.8184,49.7927,49.8013,45065.0
2017-03-08 09:55:00,58.14,58.19,58.13,58.19,9260.0,49.7927,49.8356,49.7842,49.8356,9260.0
2017-03-08 10:00:00,58.19,58.21,58.16,58.17,12832.0,49.8356,49.8527,49.8099,49.8184,12832.0
2017-03-08 10:05:00,58.16,58.16,58.11,58.12,18231.0,49.8099,49.8099,49.767,49.7756,18231.0
2017-03-08 10:10:00,58.12,58.12,58.09,58.1,23122.0,49.7756,49.7756,49.7499,49.7585,23122.0
2017-03-08 10:15:00,58.1,58.12,58.09,58.1,14791.0,49.7585,49.7756,49.7499,49.7585,14791.0
2017-03-08 10:20:00,58.09,58.12,58.09,58.1,12280.0,49.7499,49.7756,49.7499,49.7585,12280.0
2017-03-08 10:25:00,58.1,58.11,58.09,58.1,38877.0,49.7585,49.767,49.7499,49.7585,38877.0
2017-03-08 10:30:00,58.1,58.11,58.09,58.11,5198.0,49.7585,49.767,49.7499,49.767,5198.0
2017-03-08 10:35:00,58.1,58.11,58.08,58.08,9529.0,49.7585,49.767,49.7414,49.7414,9529.0
2017-03-08 10:40:00,58.09,58.12,58.09,58.12,11297.0,49.7499,49.7756,49.7499,49.7756,11297.0
2017-03-08 10:45:00,58.12,58.12,58.08,58.1,6354.0,49.7756,49.7756,49.7414,49.7585,6354.0
2017-03-08 10:50:00,58.09,58.11,58.06,58.07,20518.0,49.7499,49.767,49.7242,49.7328,20518.0
2017-03-08 10:55:00,58.07,58.07,58.05,58.06,10095.0,49.7328,49.7328,49.7157,49.7242,10095.0
2017-03-08 11:00:00,58.07,58.08,58.06,58.07,10036.0,49.7328,49.7414,49.7242,49.7328,10036.0
2017-03-08 11:05:00,58.06,58.06,58.02,58.04,10213.0,49.7242,49.7242,49.69,49.7071,10213.0
2017-03-08 11:10:00,58.03,58.04,58.03,58.04,4500.0,49.6985,49.7071,49.6985,49.7071,4500.0
2017-03-08 11:15:00,58.02,58.06,58.02,58.04,16161.0,49.69,49.7242,49.69,49.7071,16161.0
2017-03-08 11:20:00,58.03,58.03,58.03,58.03,300.0,49.6985,49.6985,49.6985,49.6985,300.0
2017-03-08 11:25:00,58.04,58.05,58.04,58.04,2751.0,49.7071,49.7157,49.7071,49.7071,2751.0
2017-03-08 11:30:00,58.03,58.03,57.99,58.0,31366.0,49.6985,49.6985,49.6643,49.6728,31366.0
2017-03-08 11:35:00,58.01,58.02,58.01,58.02,2996.0,49.6814,49.69,49.6814,49.69,2996.0
2017-03-08 11:40:00,58.02,58.04,58.01,58.01,2336.0,49.69,49.7071,49.6814,49.6814,2336.0
2017-03-08 11:45:00,58.02,58.03,58.0,58.03,29367.0,49.69,49.6985,49.6728,49.6985,29367.0
2017-03-08 11:50:00,58.03,58.03,58.01,58.02,7173.0,49.6985,49.6985,49.6814,49.69,7173.0
2017-03-08 11:55:00,58.01,58.02,58.01,58.01,3628.0,49.6814,49.69,49.6814,49.6814,3628.0
2017-03-08 12:00:00,58.01,58.02,58.0,58.02,4578.0,49.6814,49.69,49.6728,49.69,4578.0
2017-03-08 12:05:00,58.01,58.01,58.0,58.0,4441.0,49.6814,49.6814,49.6728,49.6728,4441.0
2017-03-08 12:10:00,58.01,58.01,58.0,58.01,13116.0,49.6814,49.6814,49.6728,49.6814,13116.0
2017-03-08 12:15:00,58.01,58.02,57.99,58.02,14204.0,49.6814,49.69,49.6643,49.69,14204.0
2017-03-08 12:20:00,58.02,58.02,58.0,58.01,5421.0,49.69,49.69,49.6728,49.6814,5421.0
2017-03-08 12:25:00,58.01,58.02,58.01,58.02,17795.0,49.6814,49.69,49.6814,49.69,17795.0
2017-03-08 12:30:00,58.02,58.04,58.02,58.04,4830.0,49.69,49.7071,49.69,49.7071,4830.0
2017-03-08 12:35:00,58.03,58.03,58.01,58.01,734.0,49.6985,49.6985,49.6814,49.6814,734.0
2017-03-08 12:40:00,58.01,58.02,57.99,57.99,14222.0,49.6814,49.69,49.6643,49.6643,14222.0
2017-03-08 12:45:00,58.0,58.02,58.0,58.01,3620.0,49.6728,49.69,49.6728,49.6814,3620.0
2017-03-08 12:50:00,57.99,58.0,57.99,58.0,968.0,49.6643,49.6728,49.6643,49.6728,968.0
2017-03-08 12:55:00,57.99,57.99,57.97,57.98,10530.0,49.6643,49.6643,49.6471,49.6557,10530.0
2017-03-08 13:00:00,57.99,58.04,57.99,58.0,8837.0,49.6643,49.7071,49.6643,49.6728,8837.0
2017-03-08 13:05:00,57.99,58.01,57.98,58.01,21923.0,49.6643,49.6814,49.6557,49.6814,21923.0
2017-03-08 13:10:00,58.01,58.05,58.01,58.05,25659.0,49.6814,49.7157,49.6814,49.7157,25659.0
2017-03-08 13:15:00,58.05,58.05,58.03,58.04,23185.0,49.7157,49.7157,49.6985,49.7071,23185.0
2017-03-08 13:20:00,58.04,58.06,58.03,58.05,32305.0,49.7071,49.7242,49.6985,49.7157,32305.0
2017-03-08 13:25:00,58.05,58.07,58.04,58.07,30968.0,49.7157,49.7328,49.7071,49.7328,30968.0
2017-03-08 13:30:00,58.08,58.11,58.08,58.11,12412.0,49.7414,49.767,49.7414,49.767,12412.0
2017-03-08 13:35:00,58.11,58.12,58.11,58.12,6600.0,49.767,49.7756,49.767,49.7756,6600.0
2017-03-08 13:40:00,58.11,58.12,58.09,58.11,7759.0,49.767,49.7756,49.7499,49.767,7759.0
2017-03-08 13:45:00,58.11,58.11,58.1,58.1,300.0,49.767,49.767,49.7585,49.7585,300.0
2017-03-08 13:50:00,58.1,58.11,58.1,58.11,2153.0,49.7585,49.767,49.7585,49.767,2153.0
2017-03-08 13:55:00,58.11,58.11,58.11,58.11,6060.0,49.767,49.767,49.767,49.767,6060.0
2017-03-08 14:00:00,58.1,58.1,58.09,58.09,1591.0,49.7585,49.7585,49.7499,49.7499,1591.0
2017-03-08 14:05:00,58.09,58.09,58.06,58.06,5796.0,49.7499,49.7499,49.7242,49.7242,5796.0
2017-03-08 14:10:00,58.07,58.07,58.06,58.06,3663.0,49.7328,49.7328,49.7242,49.7242,3663.0
2017-03-08 14:15:00,58.05,58.06,58.03,58.05,12117.0,49.7157,49.7242,49.6985,49.7157,12117.0
2017-03-08 14:20:00,58.05,58.05,58.02,58.03,10976.0,49.7157,49.7157,49.69,49.6985,10976.0
2017-03-08 14:25:00,58.03,58.04,58.02,58.03,28644.0,49.6985,49.7071,49.69,49.6985,28644.0
2017-03-08 14:30:00,58.04,58.05,58.02,58.05,12766.0,49.7071,49.7157,49.69,49.7157,12766.0
2017-03-08 14:35:00,58.04,58.04,58.02,58.03,6628.0,49.7071,49.7071,49.69,49.6985,6628.0
2017-03-08 14:40:00,58.03,58.03,58.02,58.02,800.0,49.6985,49.6985,49.69,49.69,800.0
2017-03-08 14:45:00,58.02,58.03,58.02,58.03,3131.0,49.69,49.6985,49.69,49.6985,3131.0
2017-03-08 14:50:00,58.02,58.04,58.02,58.04,13060.0,49.69,49.7071,49.69,49.7071,13060.0
2017-03-08 14:55:00,58.04,58.04,58.03,58.04,13547.0,49.7071,49.7071,49.6985,49.7071,13547.0
2017-03-08 15:00:00,58.05,58.06,58.03,58.05,25000.0,49.7157,49.7242,49.6985,49.7157,25000.0
2017-03-08 15:05:00,58.05,58.05,58.04,58.05,2600.0,49.7157,49.7157,49.7071,49.7157,2600.0
2017-03-08 15:10:00,58.05,58.05,58.03,58.04,9682.0,49.7157,49.7157,49.6985,49.7071,9682.0
2017-03-08 15:15:00,58.04,58.04,58.02,58.03,8234.0,49.7071,49.7071,49.69,49.6985,8234.0
2017-03-08 15:20:00,58.04,58.06,58.04,58.06,6300.0,49.7071,49.7242,49.7071,49.7242,6300.0
2017-03-08 15:25:00,58.06,58.07,58.04,58.04,16946.0,49.7242,49.7328,49.7071,49.7071,16946.0
2017-03-08 15:30:00,58.04,58.04,57.95,57.98,12349.0,49.7071,49.7071,49.63,49.6557,12349.0
2017-03-08 15:35:00,57.98,58.0,57.93,57.94,16596.0,49.6557,49.6728,49.6129,49.6215,16596.0
2017-03-08 15:40:00,57.94,57.96,57.9,57.95,10138.0,49.6215,49.6386,49.5872,49.63,10138.0
2017-03-08 15:45:00,57.95,57.95,57.92,57.92,15045.0,49.63,49.63,49.6043,49.6043,15045.0
2017-03-08 15:50:00,57.92,57.93,57.83,57.84,64093.0,49.6043,49.6129,49.5272,49.5358,64093.0
2017-03-08 15:55:00,57.84,57.86,57.79,57.84,240733.0,49.5358,49.5529,49.493,49.5358,240733.0
2017-03-09 09:30:00,57.69,57.69,57.51,57.54,82208.0,49.4073,49.4073,49.2532,49.2789,82208.0
2017-03-09 09:35:00,57.54,57.57,57.53,57.57,42602.0,49.2789,49.3046,49.2703,49.3046,42602.0
2017-03-09 09:40:00,57.58,57.6,57.56,57.58,72379.0,49.3131,49.3303,49.296,49.3131,72379.0
2017-03-09 09:45:00,57.59,57.63,57.59,57.59,40191.0,49.3217,49.356,49.3217,49.3217,40191.0
2017-03-09 09:50:00,57.58,57.59,57.57,57.57,14846.0,49.3131,49.3217,49.3046,49.3046,14846.0
2017-03-09 09:55:00,57.57,57.58,57.54,57.54,11834.0,49.3046,49.3131,49.2789,49.2789,11834.0
2017-03-09 10:00:00,57.55,57.6,57.55,57.58,7316.0,49.2874,49.3303,49.2874,49.3131,7316.0
2017-03-09 10:05:00,57.58,57.58,57.55,57.56,13822.0,49.3131,49.3131,49.2874,49.296,13822.0
2017-03-09 10:10:00,57.57,57.59,57.56,57.56,8288.0,49.3046,49.3217,49.296,49.296,8288.0
2017-03-09 10:15:00,57.56,57.57,57.54,57.56,14196.0,49.296,49.3046,49.2789,49.296,14196.0
2017-03-09 10:20:00,57.55,57.55,57.52,57.53,17647.0,49.2874,49.2874,49.2618,49.2703,17647.0
2017-03-09 10:25:00,57.53,57.54,57.49,57.49,14947.0,49.2703,49.2789,49.2361,49.2361,14947.0
2017-03-09 10:30:00,57.49,57.49,57.47,57.48,28439.0,49.2361,49.2361,49.2189,49.2275,28439.0
2017-03-09 10:35:00,57.48,57.48,57.44,57.44,18214.0,49.2275,49.2275,49.1932,49.1932,18214.0
2017-03-09 10:40:00,57.44,57.49,57.44,57.47,14797.0,49.1932,49.2361,49.1932,49.2189,14797.0
2017-03-09 10:45:00,57.46,57.48,57.46,57.46,2751.0,49.2104,49.2275,49.2104,49.2104,2751.0
2017-03-09 10:50:00,57.45,57.47,57.44,57.46,2515.0,49.2018,49.2189,49.1932,49.2104,2515.0
2017-03-09 10:55:00,57.46,57.47,57.46,57.46,3934.0,49.2104,49.2189,49.2104,49.2104,3934.0
2017-03-09 11:00:00,57.46,57.47,57.44,57.44,7068.0,49.2104,49.2189,49.1932,49.1932,7068.0
2017-03-09 11:05:00,57.44,57.45,57.42,57.43,8317.0,49.1932,49.2018,49.1761,49.1847,8317.0
2017-03-09 11:10:00,57.43,57.47,57.42,57.46,33862.0,49.1847,49.2189,49.1761,49.2104,33862.0
2017-03-09 11:15:00,57.46,57.46,57.4,57.43,38277.0,49.2104,49.2104,49.159,49.1847,38277.0
2017-03-09 11:20:00,57.43,57.44,57.38,57.41,62785.0,49.1847,49.1932,49.1419,49.1675,62785.0
2017-03-09 11:25:00,57.41,57.43,57.41,57.43,900.0,49.1675,49.1847,49.1675,49.1847,900.0
2017-03-09 11:30:00,57.44,57.45,57.44,57.45,24130.0,49.1932,49.2018,49.1932,49.2018,24130.0
2017-03-09 11:35:00,57.45,57.52,57.45,57.51,19440.0,49.2018,49.2618,49.2018,49.2532,19440.0
2017-03-09 11:40:00,57.52,57.53,57.5,57.53,10655.0,49.2618,49.2703,49.2446,49.2703,10655.0
2017-03-09 11:45:00,57.53,57.54,57.53,57.53,2833.0,49.2703,49.2789,49.2703,49.2703,2833.0
2017-03-09 11:50:00,57.54,57.54,57.54,57.54,11434.0,49.2789,49.2789,49.2789,49.2789,11434.0
2017-03-09 11:55:00,57.53,57.53,57.46,57.46,305810.0,49.2703,49.2703,49.2104,49.2104,305810.0
2017-03-09 12:00:00,57.48,57.48,57.48,57.48,4106.0,49.2275,49.2275,49.2275,49.2275,4106.0
2017-03-09 12:05:00,57.48,57.5,57.47,57.47,7458.0,49.2275,49.2446,49.2189,49.2189,7458.0
2017-03-09 12:10:00,57.48,57.48,57.47,57.47,98828.0,49.2275,49.2275,49.2189,49.2189,98828.0
2017-03-09 12:15:00,57.47,57.47,57.45,57.46,4394.0,49.2189,49.2189,49.2018,49.2104,4394.0
2017-03-09 12:20:00,57.46,57.46,57.44,57.44,6196.0,49.2104,49.2104,49.1932,49.1932,6196.0
2017-03-09 12:25:00,57.44,57.44,57.43,57.44,3034.0,49.1932,49.1932,49.1847,49.1932,3034.0
2017-03-09 12:30:00,57.43,57.43,57.4,57.43,17768.0,49.1847,49.1847,49.159,49.1847,17768.0
2017-03-09 12:35:00,57.43,57.44,57.43,57.44,4584.0,49.1847,49.1932,49.1847,49.1932,4584.0
2017-03-09 12:40:00,57.43,57.44,57.42,57.44,6929.0,49.1847,49.1932,49.1761,49.1932,6929.0
2017-03-09 12:45:00,57.44,57.44,57.44,57.44,400.0,49.1932,49.1932,49.1932,49.1932,400.0
2017-03-09 12:50:00,57.44,57.45,57.44,57.45,5620.0,49.1932,49.2018,49.1932,49.2018,5620.0
2017-03-09 12:55:00,57.46,57.46,57.44,57.44,3727.0,49.2104,49.2104,49.1932,49.1932,3727.0
2017-03-09 13:00:00,57.43,57.46,57.43,57.46,2106.0,49.1847,49.2104,49.1847,49.2104,2106.0
2017-03-09 13:05:00,57.45,57.46,57.45,57.46,1400.0,49.2018,49.2104,49.2018,49.2104,1400.0
2017-03-09 13:10:00,57.46,57.47,57.45,57.46,4973.0,49.2104,49.2189,49.2018,49.2104,4973.0
2017-03-09 13:15:00,57.45,57.46,57.44,57.45,6204.0,49.2018,49.2104,49.1932,49.2018,6204.0
2017-03-09 13:20:00,57.45,57.46,57.44,57.44,4711.0,49.2018,49.2104,49.1932,49.1932,4711.0
2017-03-09 13:25:00,57.44,57.44,57.42,57.42,9378.0,49.1932,49.1932,49.1761,49.1761,9378.0
2017-03-09 13:30:00,57.41,57.41,57.38,57.39,14629.0,49.1675,49.1675,49.1419,49.1504,14629.0
2017-03-09 13:35:00,57.39,57.4,57.39,57.4,1400.0,49.1504,49.159,49.1504,49.159,1400.0
2017-03-09 13:40:00,57.4,57.41,57.4,57.41,6866.0,49.159,49.1675,49.159,49.1675,6866.0
2017-03-09 13:45:00,57.4,57.4,57.39,57.39,5283.0,49.159,49.159,49.1504,49.1504,5283.0
2017-03-09 13:50:00,57.4,57.4,57.39,57.39,2580.0,49.159,49.159,49.1504,49.1504,2580.0
2017-03-09 13:55:00,57.4,57.4,57.35,57.36,34142.0,49.159,49.159,49.1162,49.1247,34142.0
2017-03-09 14:00:00,57.36,57.37,57.31,57.32,17450.0,49.1247,49.1333,49.0819,49.0905,17450.0
2017-03-09 14:05:00,57.32,57.33,57.31,57.32,13850.0,49.0905,49.099,49.0819,49.0905,13850.0
2017-03-09 14:10:00,57.33,57.33,57.29,57.3,9528.0,49.099,49.099,49.0648,49.0733,9528.0
2017-03-09 14:15:00,57.3,57.3,57.26,57.29,18080.0,49.0733,49.0733,49.0391,49.0648,18080.0
2017-03-09 14:20:00,57.28,57.29,57.28,57.29,3201.0,49.0562,49.0648,49.0562,49.0648,3201.0
2017-03-09 14:25:00,57.28,57.28,57.26,57.26,5084.0,49.0562,49.0562,49.0391,49.0391,5084.0
2017-03-09 14:30:00,57.27,57.27,57.25,57.26,3600.0,49.0476,49.0476,49.0305,49.0391,3600.0
2017-03-09 14:35:00,57.25,57.25,57.22,57.23,12886.0,49.0305,49.0305,49.0048,49.0134,12886.0
2017-03-09 14:40:00,57.23,57.24,57.21,57.24,6635.0,49.0134,49.022,48.9963,49.022,6635.0
2017-03-09 14:45:00,57.25,57.25,57.23,57.24,12490.0,49.0305,49.0305,49.0134,49.022,12490.0
2017-03-09 14:50:00,57.24,57.27,57.24,57.26,9804.0,49.022,49.0476,49.022,49.0391,9804.0
2017-03-09 14:55:00,57.26,57.29,57.25,57.29,5116.0,49.0391,49.0648,49.0305,49.0648,5116.0
2017-03-09 15:00:00,57.29,57.31,57.29,57.3,14373.0,49.0648,49.0819,49.0648,49.0733,14373.0
2017-03-09 15:05:00,57.3,57.33,57.3,57.33,10798.0,49.0733,49.099,49.0733,49.099,10798.0
2017-03-09 15:10:00,57.33,57.36,57.33,57.36,6122.0,49.099,49.1247,49.099,49.1247,6122.0
2017-03-09 15:15:00,57.36,57.39,57.35,57.38,13294.0,49.1247,49.1504,49.1162,49.1419,13294.0
2017-03-09 15:20:00,57.38,57.38,57.35,57.35,6412.0,49.1419,49.1419,49.1162,49.1162,6412.0
2017-03-09 15:25:00,57.35,57.4,57.35,57.36,31077.0,49.1162,49.159,49.1162,49.1247,31077.0
2017-03-09 15:30:00,57.36,57.43,57.36,57.42,28567.0,49.1247,49.1847,49.1247,49.1761,28567.0
2017-03-09 15:35:00,57.42,57.43,57.4,57.4,21295.0,49.1761,49.1847,49.159,49.159,21295.0
2017-03-09 15:40:00,57.41,57.43,57.4,57.42,22224.0,49.1675,49.1847,49.159,49.1761,22224.0
2017-03-09 15:45:00,57.42,57.45,57.42,57.43,26597.0,49.1761,49.2018,49.1761,49.1847,26597.0
2017-03-09 15:50:00,57.43,57.43,57.39,57.39,26926.0,49.1847,49.1847,49.1504,49.1504,26926.0
2017-03-09 15:55:00,57.39,57.47,57.38,57.44,169834.0,49.1504,49.2189,49.1419,49.1932,169834.0
2017-03-10 09:30:00,58.08,58.12,58.04,58.05,51501.0,49.7414,49.7756,49.7071,49.7157,51501.0
2017-03-10 09:35:00,58.04,58.05,57.99,58.0,41511.0,49.7071,49.7157,49.6643,49.6728,41511.0
2017-03-10 09:40:00,57.99,58.0,57.97,57.98,62108.0,49.6643,49.6728,49.6471,49.6557,62108.0
2017-03-10 09:45:00,57.98,57.98,57.95,57.96,190947.0,49.6557,49.6557,49.63,49.6386,190947.0
2017-03-10 09:50:00,57.95,58.01,57.95,58.01,55143.0,49.63,49.6814,49.63,49.6814,55143.0
2017-03-10 09:55:00,58.01,58.1,57.99,58.08,52398.0,49.6814,49.7585,49.6643,49.7414,52398.0
2017-03-10 10:00:00,58.08,58.1,58.07,58.07,35411.0,49.7414,49.7585,49.7328,49.7328,35411.0
2017-03-10 10:05:00,58.06,58.1,58.05,58.1,11200.0,49.7242,49.7585,49.7157,49.7585,11200.0
2017-03-10 10:10:00,58.11,58.11,58.09,58.09,35536.0,49.767,49.767,49.7499,49.7499,35536.0
2017-03-10 10:15:00,58.11,58.11,58.09,58.1,27003.0,49.767,49.767,49.7499,49.7585,27003.0
2017-03-10 10:20:00,58.11,58.14,58.04,58.05,118248.0,49.767,49.7927,49.7071,49.7157,118248.0
2017-03-10 10:25:00,58.05,58.08,58.04,58.06,30863.0,49.7157,49.7414,49.7071,49.7242,30863.0
2017-03-10 10:30:00,58.07,58.12,58.06,58.11,21804.0,49.7328,49.7756,49.7242,49.767,21804.0
2017-03-10 10:35:00,58.11,58.11,58.09,58.09,41287.0,49.767,49.767,49.7499,49.7499,41287.0
2017-03-10 10:40:00,58.09,58.09,58.05,58.07,30749.0,49.7499,49.7499,49.7157,49.7328,30749.0
2017-03-10 10:45:00,58.09,58.1,58.09,58.09,7200.0,49.7499,49.7585,49.7499,49.7499,7200.0
2017-03-10 10:50:00,58.08,58.1,58.08,58.1,6521.0,49.7414,49.7585,49.7414,49.7585,6521.0
2017-03-10 10:55:00,58.1,58.1,58.08,58.08,10848.0,49.7585,49.7585,49.7414,49.7414,10848.0
2017-03-10 11:00:00,58.07,58.09,58.03,58.04,63389.0,49.7328,49.7499,49.6985,49.7071,63389.0
2017-03-10 11:05:00,58.04,58.08,58.03,58.07,12020.0,49.7071,49.7414,49.6985,49.7328,12020.0
2017-03-10 11:10:00,58.06,58.06,58.05,58.05,4300.0,49.7242,49.7242,49.7157,49.7157,4300.0
2017-03-10 11:15:00,58.06,58.09,58.06,58.08,6321.0,49.7242,49.7499,49.7242,49.7414,6321.0
2017-03-10 11:20:00,58.08,58.1,58.08,58.1,2354.0,49.7414,49.7585,49.7414,49.7585,2354.0
2017-03-10 11:25:00,58.1,58.11,58.09,58.09,7248.0,49.7585,49.767,49.7499,49.7499,7248.0
2017-03-10 11:30:00,58.1,58.12,58.1,58.11,20148.0,49.7585,49.7756,49.7585,49.767,20148.0
2017-03-10 11:35:00,58.1,58.1,58.07,58.09,15756.0,49.7585,49.7585,49.7328,49.7499,15756.0
2017-03-10 11:40:00,58.09,58.1,58.08,58.08,6523.0,49.7499,49.7585,49.7414,49.7414,6523.0
2017-03-10 11:45:00,58.08,58.12,58.08,58.12,4516.0,49.7414,49.7756,49.7414,49.7756,4516.0
2017-03-10 11:50:00,58.12,58.14,58.12,58.14,6211.0,49.7756,49.7927,49.7756,49.7927,6211.0
2017-03-10 11:55:00,58.14,58.16,58.12,58.13,5192.0,49.7927,49.8099,49.7756,49.7842,5192.0
2017-03-10 12:00:00,58.13,58.14,58.12,58.12,1512.0,49.7842,49.7927,49.7756,49.7756,1512.0
2017-03-10 12:05:00,58.12,58.13,58.12,58.12,100.0,49.7756,49.7842,49.7756,49.7756,100.0
2017-03-10 12:10:00,58.13,58.15,58.12,58.15,17930.0,49.7842,49.8013,49.7756,49.8013,17930.0
2017-03-10 12:15:00,58.15,58.16,58.14,58.15,4308.0,49.8013,49.8099,49.7927,49.8013,4308.0
2017-03-10 12:20:00,58.15,58.18,58.15,58.18,1203.0,49.8013,49.827,49.8013,49.827,1203.0
2017-03-10 12:25:00,58.18,58.18,58.18,58.18,4389.0,49.827,49.827,49.827,49.827,4389.0
2017-03-10 12:30:00,58.18,58.18,58.16,58.16,6400.0,49.827,49.827,49.8099,49.8099,6400.0
2017-03-10 12:35:00,58.15,58.2,58.14,58.2,13960.0,49.8013,49.8441,49.7927,49.8441,13960.0
2017-03-10 12:40:00,58.19,58.19,58.16,58.17,8557.0,49.8356,49.8356,49.8099,49.8184,8557.0
2017-03-10 12:45:00,58.17,58.17,58.14,58.15,14874.0,49.8184,49.8184,49.7927,49.8013,14874.0
2017-03-10 12:50:00,58.16,58.16,58.11,58.12,13842.0,49.8099,49.8099,49.767,49.7756,13842.0
2017-03-10 12:55:00,58.12,58.15,58.12,58.15,9925.0,49.7756,49.8013,49.7756,49.8013,9925.0
2017-03-10 13:00:00,58.16,58.17,58.15,58.16,9668.0,49.8099,49.8184,49.8013,49.8099,9668.0
2017-03-10 13:05:00,58.16,58.16,58.13,58.15,27180.0,49.8099,49.8099,49.7842,49.8013,27180.0
2017-03-10 13:10:00,58.15,58.18,58.15,58.18,14474.0,49.8013,49.827,49.8013,49.827,14474.0
2017-03-10 13:15:00,58.18,58.18,58.17,58.18,800.0,49.827,49.827,49.8184,49.827,800.0
2017-03-10 13:20:00,58.18,58.2,58.18,58.2,3589.0,49.827,49.8441,49.827,49.8441,3589.0
2017-03-10 13:25:00,58.2,58.2,58.18,58.18,5496.0,49.8441,49.8441,49.827,49.827,5496.0
2017-03-10 13:30:00,58.19,58.19,58.16,58.17,3966.0,49.8356,49.8356,49.8099,49.8184,3966.0
2017-03-10 13:35:00,58.17,58.18,58.17,58.18,3589.0,49.8184,49.827,49.8184,49.827,3589.0
2017-03-10 13:40:00,58.18,58.2,58.18,58.2,17060.0,49.827,49.8441,49.827,49.8441,17060.0
2017-03-10 13:45:00,58.2,58.23,58.19,58.23,31559.0,49.8441,49.8698,49.8356,49.8698,31559.0
2017-03-10 13:50:00,58.23,58.23,58.21,58.23,9652.0,49.8698,49.8698,49.8527,49.8698,9652.0
2017-03-10 13:55:00,58.23,58.23,58.21,58.21,5126.0,49.8698,49.8698,49.8527,49.8527,5126.0
2017-03-10 14:00:00,58.21,58.22,58.21,58.22,1602.0,49.8527,49.8613,49.8527,49.8613,1602.0
2017-03-10 14:05:00,58.21,58.22,58.15,58.2,61496.0,49.8527,49.8613,49.8013,49.8441,61496.0
2017-03-10 14:10:00,58.2,58.24,58.2,58.24,6737.0,49.8441,49.8784,49.8441,49.8784,6737.0
2017-03-10 14:15:00,58.24,58.25,58.24,58.24,8067.0,49.8784,49.8869,49.8784,49.8784,8067.0
2017-03-10 14:20:00,58.24,58.25,58.23,58.23,8989.0,49.8784,49.8869,49.8698,49.8698,8989.0
2017-03-10 14:25:00,58.24,58.25,58.24,58.25,1490.0,49.8784,49.8869,49.8784,49.8869,1490.0
2017-03-10 14:30:00,58.26,58.26,58.24,58.24,1963.0,49.8955,49.8955,49.8784,49.8784,1963.0
2017-03-10 14:35:00,58.25,58.29,58.25,58.29,6204.0,49.8869,49.9212,49.8869,49.9212,6204.0
2017-03-10 14:40:00,58.29,58.29,58.28,58.29,1100.0,49.9212,49.9212,49.9126,49.9212,1100.0
2017-03-10 14:45:00,58.29,58.3,58.28,58.29,26679.0,49.9212,49.9298,49.9126,49.9212,26679.0
2017-03-10 14:50:00,58.29,58.31,58.28,58.28,8392.0,49.9212,49.9383,49.9126,49.9126,8392.0
2017-03-10 14:55:00,58.29,58.29,58.28,58.29,1004.0,49.9212,49.9212,49.9126,49.9212,1004.0
2017-03-10 15:00:00,58.29,58.34,58.29,58.33,16661.0,49.9212,49.964,49.9212,49.9555,16661.0
2017-03-10 15:05:00,58.34,58.35,58.33,58.35,3450.0,49.964,49.9726,49.9555,49.9726,3450.0
2017-03-10 15:10:00,58.34,58.35,58.32,58.33,27094.0,49.964,49.9726,49.9469,49.9555,27094.0
2017-03-10 15:15:00,58.34,58.37,58.34,58.36,23047.0,49.964,49.9897,49.964,49.9812,23047.0
2017-03-10 15:20:00,58.37,58.39,58.37,58.39,4246.0,49.9897,50.0068,49.9897,50.0068,4246.0
2017-03-10 15:25:00,58.39,58.41,58.39,58.41,12462.0,50.0068,50.024,50.0068,50.024,12462.0
2017-03-10 15:30:00,58.41,58.44,58.4,58.41,14424.0,50.024,50.0497,50.0154,50.024,14424.0
2017-03-10 15:35:00,58.4,58.4,58.36,58.36,22600.0,50.0154,50.0154,49.9812,49.9812,22600.0
2017-03-10 15:40:00,58.36,58.36,58.33,58.34,18940.0,49.9812,49.9812,49.9555,49.964,18940.0
2017-03-10 15:45:00,58.34,58.36,58.33,58.36,12537.0,49.964,49.9812,49.9555,49.9812,12537.0
2017-03-10 15:50:00,58.36,58.4,58.35,58.39,47436.0,49.9812,50.0154,49.9726,50.0068,47436.0
2017-03-10 15:55:00,58.39,58.41,58.35,58.37,161938.0,50.0068,50.024,49.9726,49.9897,161938.0
2017-03-13 09:30:00,58.95,59.15,58.95,59.14,84317.0,50.4864,50.6577,50.4864,50.6492,84317.0
2017-03-13 09:35:00,59.15,59.17,59.12,59.16,84544.0,50.6577,50.6749,50.632,50.6663,84544.0
2017-03-13 09:40:00,59.15,59.15,59.12,59.14,55777.0,50.6577,50.6577,50.632,50.6492,55777.0
2017-03-13 09:45:00,59.14,59.17,59.13,59.16,31177.0,50.6492,50.6749,50.6406,50.6663,31177.0
2017-03-13 09:50:00,59.16,59.17,59.11,59.14,65928.0,50.6663,50.6749,50.6235,50.6492,65928.0
2017-03-13 09:55:00,59.15,59.15,59.11,59.13,30880.0,50.6577,50.6577,50.6235,50.6406,30880.0
2017-03-13 10:00:00,59.13,59.15,59.11,59.14,24500.0,50.6406,50.6577,50.6235,50.6492,24500.0
2017-03-13 10:05:00,59.14,59.15,59.12,59.14,19978.0,50.6492,50.6577,50.632,50.6492,19978.0
2017-03-13 10:10:00,59.15,59.18,59.14,59.14,71417.0,50.6577,50.6834,50.6492,50.6492,71417.0
2017-03-13 10:15:00,59.15,59.16,59.13,59.14,18897.0,50.6577,50.6663,50.6406,50.6492,18897.0
2017-03-13 10:20:00,59.14,59.17,59.13,59.15,24971.0,50.6492,50.6749,50.6406,50.6577,24971.0
2017-03-13 10:25:00,59.15,59.16,59.14,59.15,33070.0,50.6577,50.6663,50.6492,50.6577,33070.0
2017-03-13 10:30:00,59.15,59.17,59.12,59.12,34141.0,50.6577,50.6749,50.632,50.632,34141.0
2017-03-13 10:35:00,59.12,59.15,59.11,59.13,74776.0,50.632,50.6577,50.6235,50.6406,74776.0
2017-03-13 10:40:00,59.13,59.15,59.12,59.13,23684.0,50.6406,50.6577,50.632,50.6406,23684.0
2017-03-13 10:45:00,59.13,59.14,59.12,59.14,3400.0,50.6406,50.6492,50.632,50.6492,3400.0
2017-03-13 10:50:00,59.14,59.15,59.13,59.14,46319.0,50.6492,50.6577,50.6406,50.6492,46319.0
2017-03-13 10:55:00,59.14,59.16,59.14,59.16,11060.0,50.6492,50.6663,50.6492,50.6663,11060.0
2017-03-13 11:00:00,59.15,59.16,59.14,59.16,18179.0,50.6577,50.6663,50.6492,50.6663,18179.0
2017-03-13 11:05:00,59.16,59.17,59.15,59.17,18651.0,50.6663,50.6749,50.6577,50.6749,18651.0
2017-03-13 11:10:00,59.17,59.17,59.15,59.15,28184.0,50.6749,50.6749,50.6577,50.6577,28184.0
2017-03-13 11:15:00,59.16,59.16,59.13,59.14,28988.0,50.6663,50.6663,50.6406,50.6492,28988.0
2017-03-13 11:20:00,59.15,59.16,59.14,59.16,5862.0,50.6577,50.6663,50.6492,50.6663,5862.0
2017-03-13 11:25:00,59.15,59.17,59.15,59.17,7700.0,50.6577,50.6749,50.6577,50.6749,7700.0
2017-03-13 11:30:00,59.17,59.18,59.16,59.17,56090.0,50.6749,50.6834,50.6663,50.6749,56090.0
2017-03-13 11:35:00,59.18,59.23,59.18,59.23,36248.0,50.6834,50.7262,50.6834,50.7262,36248.0
2017-03-13 11:40:00,59.22,59.23,59.2,59.22,13708.0,50.7177,50.7262,50.7005,50.7177,13708.0
2017-03-13 11:45:00,59.22,59.23,59.21,59.21,21748.0,50.7177,50.7262,50.7091,50.7091,21748.0
2017-03-13 11:50:00,59.21,59.26,59.2,59.24,52359.0,50.7091,50.7519,50.7005,50.7348,52359.0
2017-03-13 11:55:00,59.25,59.25,59.22,59.24,48951.0,50.7434,50.7434,50.7177,50.7348,48951.0
2017-03-13 12:00:00,59.24,59.27,59.24,59.27,27125.0,50.7348,50.7605,50.7348,50.7605,27125.0
2017-03-13 12:05:00,59.27,59.27,59.24,59.24,13486.0,50.7605,50.7605,50.7348,50.7348,13486.0
2017-03-13 12:10:00,59.23,59.24,59.23,59.24,4000.0,50.7262,50.7348,50.7262,50.7348,4000.0
2017-03-13 12:15:00,59.24,59.24,59.22,59.24,11200.0,50.7348,50.7348,50.7177,50.7348,11200.0
2017-03-13 12:20:00,59.24,59.24,59.23,59.23,12900.0,50.7348,50.7348,50.7262,50.7262,12900.0
2017-03-13 12:25:00,59.24,59.24,59.22,59.22,46946.0,50.7348,50.7348,50.7177,50.7177,46946.0
2017-03-13 12:30:00,59.23,59.23,59.21,59.22,63397.0,50.7262,50.7262,50.7091,50.7177,63397.0
2017-03-13 12:35:00,59.21,59.22,59.21,59.22,1596.0,50.7091,50.7177,50.7091,50.7177,1596.0
2017-03-13 12:40:00,59.22,59.22,59.2,59.22,21997.0,50.7177,50.7177,50.7005,50.7177,21997.0
2017-03-13 12:45:00,59.22,59.23,59.21,59.23,31649.0,50.7177,50.7262,50.7091,50.7262,31649.0
2017-03-13 12:50:00,59.23,59.24,59.22,59.22,8218.0,50.7262,50.7348,50.7177,50.7177,8218.0
2017-03-13 12:55:00,59.23,59.23,59.2,59.21,29792.0,50.7262,50.7262,50.7005,50.7091,29792.0
2017-03-13 13:00:00,59.21,59.21,59.16,59.17,131448.0,50.7091,50.7091,50.6663,50.6749,131448.0
2017-03-13 13:05:00,59.17,59.19,59.16,59.18,29093.0,50.6749,50.692,50.6663,50.6834,29093.0
2017-03-13 13:10:00,59.17,59.18,59.16,59.16,38551.0,50.6749,50.6834,50.6663,50.6663,38551.0
2017-03-13 13:15:00,59.17,59.19,59.16,59.19,13094.0,50.6749,50.692,50.6663,50.692,13094.0
2017-03-13 13:20:00,59.19,59.19,59.18,59.18,4863.0,50.692,50.692,50.6834,50.6834,4863.0
2017-03-13 13:25:00,59.19,59.22,59.18,59.21,51003.0,50.692,50.7177,50.6834,50.7091,51003.0
2017-03-13 13:30:00,59.21,59.21,59.19,59.21,28348.0,50.7091,50.7091,50.692,50.7091,28348.0
2017-03-13 13:35:00,59.21,59.24,59.2,59.24,27018.0,50.7091,50.7348,50.7005,50.7348,27018.0
2017-03-13 13:40:00,59.23,59.26,59.23,59.26,9682.0,50.7262,50.7519,50.7262,50.7519,9682.0
2017-03-13 13:45:00,59.26,59.26,59.22,59.24,90691.0,50.7519,50.7519,50.7177,50.7348,90691.0
2017-03-13 13:50:00,59.23,59.25,59.23,59.25,8741.0,50.7262,50.7434,50.7262,50.7434,8741.0
2017-03-13 13:55:00,59.25,59.25,59.24,59.25,14453.0,50.7434,50.7434,50.7348,50.7434,14453.0
2017-03-13 14:00:00,59.25,59.25,59.23,59.23,25224.0,50.7434,50.7434,50.7262,50.7262,25224.0
2017-03-13 14:05:00,59.23,59.24,59.21,59.21,28334.0,50.7262,50.7348,50.7091,50.7091,28334.0
2017-03-13 14:10:00,59.21,59.24,59.21,59.23,10769.0,50.7091,50.7348,50.7091,50.7262,10769.0
2017-03-13 14:15:00,59.24,59.24,59.23,59.24,48345.0,50.7348,50.7348,50.7262,50.7348,48345.0
2017-03-13 14:20:00,59.24,59.26,59.23,59.26,210027.0,50.7348,50.7519,50.7262,50.7519,210027.0
2017-03-13 14:25:00,59.26,59.27,59.25,59.27,8539.0,50.7519,50.7605,50.7434,50.7605,8539.0
2017-03-13 14:30:00,59.27,59.29,59.26,59.28,41697.0,50.7605,50.7776,50.7519,50.7691,41697.0
2017-03-13 14:35:00,59.28,59.29,59.27,59.28,36813.0,50.7691,50.7776,50.7605,50.7691,36813.0
2017-03-13 14:40:00,59.28,59.29,59.28,59.29,35604.0,50.7691,50.7776,50.7691,50.7776,35604.0
2017-03-13 14:45:00,59.29,59.29,59.27,59.29,27611.0,50.7776,50.7776,50.7605,50.7776,27611.0
2017-03-13 14:50:00,59.28,59.29,59.28,59.29,19378.0,50.7691,50.7776,50.7691,50.7776,19378.0
2017-03-13 14:55:00,59.29,59.32,59.28,59.3,30115.0,50.7776,50.8033,50.7691,50.7862,30115.0
2017-03-13 15:00:00,59.3,59.32,59.3,59.32,13043.0,50.7862,50.8033,50.7862,50.8033,13043.0
2017-03-13 15:05:00,59.32,59.33,59.3,59.33,68434.0,50.8033,50.8119,50.7862,50.8119,68434.0
2017-03-13 15:10:00,59.32,59.32,59.31,59.32,16446.0,50.8033,50.8033,50.7948,50.8033,16446.0
2017-03-13 15:15:00,59.31,59.32,59.3,59.3,48440.0,50.7948,50.8033,50.7862,50.7862,48440.0
2017-03-13 15:20:00,59.31,59.32,59.28,59.29,71247.0,50.7948,50.8033,50.7691,50.7776,71247.0
2017-03-13 15:25:00,59.29,59.31,59.29,59.3,14883.0,50.7776,50.7948,50.7776,50.7862,14883.0
2017-03-13 15:30:00,59.3,59.31,59.3,59.31,53649.0,50.7862,50.7948,50.7862,50.7948,53649.0
2017-03-13 15:35:00,59.31,59.32,59.3,59.32,40183.0,50.7948,50.8033,50.7862,50.8033,40183.0
2017-03-13 15:40:00,59.32,59.33,59.31,59.32,116632.0,50.8033,50.8119,50.7948,50.8033,116632.0
2017-03-13 15:45:00,59.32,59.32,59.29,59.3,59793.0,50.8033,50.8033,50.7776,50.7862,59793.0
2017-03-13 15:50:00,59.3,59.31,59.27,59.29,85025.0,50.7862,50.7948,50.7605,50.7776,85025.0
2017-03-13 15:55:00,59.29,59.31,59.27,59.28,294891.0,50.7776,50.7948,50.7605,50.7691,294891.0
2017-03-14 09:30:00,59.54,59.54,59.43,59.46,56200.0,50.9917,50.9917,50.8975,50.9232,56200.0
2017-03-14 09:35:00,59.46,59.52,59.44,59.52,43570.0,50.9232,50.9746,50.9061,50.9746,43570.0
2017-03-14 09:40:00,59.51,59.52,59.48,59.48,10895.0,50.966,50.9746,50.9403,50.9403,10895.0
2017-03-14 09:45:00,59.48,59.48,59.42,59.44,16226.0,50.9403,50.9403,50.889,50.9061,16226.0
2017-03-14 09:50:00,59.43,59.44,59.38,59.41,50217.0,50.8975,50.9061,50.8547,50.8804,50217.0
2017-03-14 09:55:00,59.41,59.41,59.37,59.39,15030.0,50.8804,50.8804,50.8461,50.8633,15030.0
2017-03-14 10:00:00,59.39,59.39,59.36,59.38,26651.0,50.8633,50.8633,50.8376,50.8547,26651.0
2017-03-14 10:05:00,59.39,59.41,59.39,59.4,11420.0,50.8633,50.8804,50.8633,50.8718,11420.0
2017-03-14 10:10:00,59.4,59.42,59.36,59.37,22267.0,50.8718,50.889,50.8376,50.8461,22267.0
2017-03-14 10:15:00,59.38,59.39,59.33,59.34,26619.0,50.8547,50.8633,50.8119,50.8204,26619.0
2017-03-14 10:20:00,59.34,59.36,59.33,59.36,14266.0,50.8204,50.8376,50.8119,50.8376,14266.0
2017-03-14 10:25:00,59.37,59.37,59.34,59.35,6880.0,50.8461,50.8461,50.8204,50.829,6880.0
2017-03-14 10:30:00,59.34,59.36,59.31,59.36,37534.0,50.8204,50.8376,50.7948,50.8376,37534.0
2017-03-14 10:35:00,59.36,59.4,59.35,59.38,30843.0,50.8376,50.8718,50.829,50.8547,30843.0
2017-03-14 10:40:00,59.38,59.4,59.37,59.39,56403.0,50.8547,50.8718,50.8461,50.8633,56403.0
2017-03-14 10:45:00,59.39,59.41,59.38,59.41,27774.0,50.8633,50.8804,50.8547,50.8804,27774.0
2017-03-14 10:50:00,59.41,59.43,59.4,59.43,33195.0,50.8804,50.8975,50.8718,50.8975,33195.0
2017-03-14 10:55:00,59.43,59.46,59.42,59.46,35358.0,50.8975,50.9232,50.889,50.9232,35358.0
2017-03-14 11:00:00,59.45,59.46,59.43,59.45,11829.0,50.9147,50.9232,50.8975,50.9147,11829.0
2017-03-14 11:05:00,59.45,59.47,59.44,59.47,22715.0,50.9147,50.9318,50.9061,50.9318,22715.0
2017-03-14 11:10:00,59.47,59.47,59.45,59.45,21807.0,50.9318,50.9318,50.9147,50.9147,21807.0
2017-03-14 11:15:00,59.45,59.49,59.45,59.47,34365.0,50.9147,50.9489,50.9147,50.9318,34365.0
2017-03-14 11:20:00,59.47,59.48,59.46,59.46,17235.0,50.9318,50.9403,50.9232,50.9232,17235.0
2017-03-14 11:25:00,59.47,59.5,59.46,59.48,24200.0,50.9318,50.9575,50.9232,50.9403,24200.0
2017-03-14 11:30:00,59.48,59.48,59.43,59.46,44195.0,50.9403,50.9403,50.8975,50.9232,44195.0
2017-03-14 11:35:00,59.47,59.49,59.46,59.47,17505.0,50.9318,50.9489,50.9232,50.9318,17505.0
2017-03-14 11:40:00,59.48,59.49,59.45,59.45,6084.0,50.9403,50.9489,50.9147,50.9147,6084.0
2017-03-14 11:45:00,59.46,59.48,59.46,59.48,4820.0,50.9232,50.9403,50.9232,50.9403,4820.0
2017-03-14 11:50:00,59.48,59.49,59.47,59.47,8075.0,50.9403,50.9489,50.9318,50.9318,8075.0
2017-03-14 11:55:00,59.47,59.5,59.46,59.47,7539.0,50.9318,50.9575,50.9232,50.9318,7539.0
2017-03-14 12:00:00,59.48,59.5,59.48,59.49,14316.0,50.9403,50.9575,50.9403,50.9489,14316.0
2017-03-14 12:05:00,59.5,59.5,59.47,59.47,4700.0,50.9575,50.9575,50.9318,50.9318,4700.0
2017-03-14 12:10:00,59.47,59.48,59.46,59.47,8137.0,50.9318,50.9403,50.9232,50.9318,8137.0
2017-03-14 12:15:00,59.48,59.49,59.47,59.47,3985.0,50.9403,50.9489,50.9318,50.9318,3985.0
2017-03-14 12:20:00,59.48,59.48,59.46,59.46,1300.0,50.9403,50.9403,50.9232,50.9232,1300.0
2017-03-14 12:25:00,59.47,59.49,59.47,59.48,3500.0,50.9318,50.9489,50.9318,50.9403,3500.0
2017-03-14 12:30:00,59.48,59.49,59.45,59.45,5241.0,50.9403,50.9489,50.9147,50.9147,5241.0
2017-03-14 12:35:00,59.46,59.46,59.41,59.41,30045.0,50.9232,50.9232,50.8804,50.8804,30045.0
2017-03-14 12:40:00,59.42,59.42,59.4,59.42,10600.0,50.889,50.889,50.8718,50.889,10600.0
2017-03-14 12:45:00,59.42,59.42,59.4,59.4,15617.0,50.889,50.889,50.8718,50.8718,15617.0
2017-03-14 12:50:00,59.4,59.4,59.38,59.39,33071.0,50.8718,50.8718,50.8547,50.8633,33071.0
2017-03-14 12:55:00,59.4,59.43,59.4,59.41,4962.0,50.8718,50.8975,50.8718,50.8804,4962.0
2017-03-14 13:00:00,59.41,59.42,59.41,59.41,2508.0,50.8804,50.889,50.8804,50.8804,2508.0
2017-03-14 13:05:00,59.42,59.42,59.38,59.39,9993.0,50.889,50.889,50.8547,50.8633,9993.0
2017-03-14 13:10:00,59.39,59.44,59.38,59.43,11362.0,50.8633,50.9061,50.8547,50.8975,11362.0
2017-03-14 13:15:00,59.43,59.44,59.4,59.41,5562.0,50.8975,50.9061,50.8718,50.8804,5562.0
2017-03-14 13:20:00,59.41,59.41,59.4,59.4,6257.0,50.8804,50.8804,50.8718,50.8718,6257.0
2017-03-14 13:25:00,59.4,59.43,59.4,59.42,2788.0,50.8718,50.8975,50.8718,50.889,2788.0
2017-03-14 13:30:00,59.42,59.43,59.4,59.41,2350.0,50.889,50.8975,50.8718,50.8804,2350.0
2017-03-14 13:35:00,59.41,59.42,59.41,59.42,3533.0,50.8804,50.889,50.8804,50.889,3533.0
2017-03-14 13:40:00,59.42,59.42,59.4,59.42,2946.0,50.889,50.889,50.8718,50.889,2946.0
2017-03-14 13:45:00,59.42,59.42,59.41,59.42,1200.0,50.889,50.889,50.8804,50.889,1200.0
2017-03-14 13:50:00,59.41,59.42,59.39,59.4,4300.0,50.8804,50.889,50.8633,50.8718,4300.0
2017-03-14 13:55:00,59.4,59.4,59.38,59.38,13494.0,50.8718,50.8718,50.8547,50.8547,13494.0
2017-03-14 14:00:00,59.37,59.39,59.36,59.37,12749.0,50.8461,50.8633,50.8376,50.8461,12749.0
2017-03-14 14:05:00,59.37,59.4,59.37,59.4,4022.0,50.8461,50.8718,50.8461,50.8718,4022.0
2017-03-14 14:10:00,59.38,59.39,59.37,59.37,5637.0,50.8547,50.8633,50.8461,50.8461,5637.0
2017-03-14 14:15:00,59.36,59.37,59.35,59.37,8899.0,50.8376,50.8461,50.829,50.8461,8899.0
2017-03-14 14:20:00,59.36,59.37,59.34,59.36,2874.0,50.8376,50.8461,50.8204,50.8376,2874.0
2017-03-14 14:25:00,59.37,59.4,59.36,59.4,3885.0,50.8461,50.8718,50.8376,50.8718,3885.0
2017-03-14 14:30:00,59.39,59.42,59.38,59.42,4300.0,50.8633,50.889,50.8547,50.889,4300.0
2017-03-14 14:35:00,59.42,59.45,59.42,59.44,9003.0,50.889,50.9147,50.889,50.9061,9003.0
2017-03-14 14:40:00,59.44,59.44,59.41,59.41,1972.0,50.9061,50.9061,50.8804,50.8804,1972.0
2017-03-14 14:45:00,59.41,59.41,59.35,59.36,4360.0,50.8804,50.8804,50.829,50.8376,4360.0
2017-03-14 14:50:00,59.35,59.37,59.34,59.35,5301.0,50.829,50.8461,50.8204,50.829,5301.0
2017-03-14 14:55:00,59.35,59.38,59.34,59.38,45975.0,50.829,50.8547,50.8204,50.8547,45975.0
2017-03-14 15:00:00,59.38,59.42,59.38,59.42,9059.0,50.8547,50.889,50.8547,50.889,9059.0
2017-03-14 15:05:00,59.42,59.42,59.41,59.41,1322.0,50.889,50.889,50.8804,50.8804,1322.0
2017-03-14 15:10:00,59.42,59.43,59.41,59.43,47177.0,50.889,50.8975,50.8804,50.8975,47177.0
2017-03-14 15:15:00,59.43,59.43,59.41,59.43,35300.0,50.8975,50.8975,50.8804,50.8975,35300.0
2017-03-14 15:20:00,59.42,59.44,59.42,59.44,12067.0,50.889,50.9061,50.889,50.9061,12067.0
2017-03-14 15:25:00,59.44,59.45,59.43,59.44,12340.0,50.9061,50.9147,50.8975,50.9061,12340.0
2017-03-14 15:30:00,59.43,59.44,59.43,59.44,7000.0,50.8975,50.9061,50.8975,50.9061,7000.0
2017-03-14 15:35:00,59.44,59.44,59.42,59.43,11215.0,50.9061,50.9061,50.889,50.8975,11215.0
2017-03-14 15:40:00,59.43,59.43,59.37,59.39,40745.0,50.8975,50.8975,50.8461,50.8633,40745.0
2017-03-14 15:45:00,59.38,59.42,59.36,59.41,47174.0,50.8547,50.889,50.8376,50.8804,47174.0
2017-03-14 15:50:00,59.42,59.43,59.37,59.38,32870.0,50.889,50.8975,50.8461,50.8547,32870.0
2017-03-14 15:55:00,59.38,59.41,59.36,59.36,70749.0,50.8547,50.8804,50.8376,50.8376,70749.0
2017-03-15 09:30:00,59.76,59.84,59.72,59.8,19890.0,51.1801,51.2487,51.1459,51.2144,19890.0
2017-03-15 09:35:00,59.81,59.84,59.77,59.79,24443.0,51.223,51.2487,51.1887,51.2058,24443.0
2017-03-15 09:40:00,59.79,59.81,59.77,59.8,47042.0,51.2058,51.223,51.1887,51.2144,47042.0
2017-03-15 09:45:00,59.8,59.84,59.79,59.84,24962.0,51.2144,51.2487,51.2058,51.2487,24962.0
2017-03-15 09:50:00,59.85,59.87,59.82,59.82,14077.0,51.2572,51.2744,51.2315,51.2315,14077.0
2017-03-15 09:55:00,59.8,59.83,59.79,59.83,26033.0,51.2144,51.2401,51.2058,51.2401,26033.0
2017-03-15 10:00:00,59.83,59.83,59.79,59.8,7440.0,51.2401,51.2401,51.2058,51.2144,7440.0
2017-03-15 10:05:00,59.79,59.79,59.76,59.77,8591.0,51.2058,51.2058,51.1801,51.1887,8591.0
2017-03-15 10:10:00,59.78,59.78,59.76,59.76,10446.0,51.1973,51.1973,51.1801,51.1801,10446.0
2017-03-15 10:15:00,59.76,59.76,59.75,59.75,7449.0,51.1801,51.1801,51.1716,51.1716,7449.0
2017-03-15 10:20:00,59.76,59.84,59.74,59.84,11494.0,51.1801,51.2487,51.163,51.2487,11494.0
2017-03-15 10:25:00,59.84,59.88,59.83,59.87,31698.0,51.2487,51.2829,51.2401,51.2744,31698.0
2017-03-15 10:30:00,59.88,59.89,59.84,59.88,21734.0,51.2829,51.2915,51.2487,51.2829,21734.0
2017-03-15 10:35:00,59.89,59.92,59.88,59.89,60938.0,51.2915,51.3172,51.2829,51.2915,60938.0
2017-03-15 10:40:00,59.89,59.92,59.89,59.9,26254.0,51.2915,51.3172,51.2915,51.3,26254.0
2017-03-15 10:45:00,59.9,59.9,59.87,59.87,100271.0,51.3,51.3,51.2744,51.2744,100271.0
2017-03-15 10:50:00,59.87,59.91,59.87,59.89,26070.0,51.2744,51.3086,51.2744,51.2915,26070.0
2017-03-15 10:55:00,59.89,59.91,59.89,59.9,18850.0,51.2915,51.3086,51.2915,51.3,18850.0
2017-03-15 11:00:00,59.9,59.91,59.88,59.89,11428.0,51.3,51.3086,51.2829,51.2915,11428.0
2017-03-15 11:05:00,59.89,59.91,59.88,59.9,20935.0,51.2915,51.3086,51.2829,51.3,20935.0
2017-03-15 11:10:00,59.9,59.93,59.9,59.92,9468.0,51.3,51.3257,51.3,51.3172,9468.0
2017-03-15 11:15:00,59.92,59.93,59.9,59.9,11375.0,51.3172,51.3257,51.3,51.3,11375.0
2017-03-15 11:20:00,59.9,59.93,59.9,59.92,11664.0,51.3,51.3257,51.3,51.3172,11664.0
2017-03-15 11:25:00,59.93,59.93,59.9,59.9,14711.0,51.3257,51.3257,51.3,51.3,14711.0
2017-03-15 11:30:00,59.91,59.93,59.91,59.93,21525.0,51.3086,51.3257,51.3086,51.3257,21525.0
2017-03-15 11:35:00,59.94,59.95,59.93,59.94,8682.0,51.3343,51.3429,51.3257,51.3343,8682.0
2017-03-15 11:40:00,59.94,59.94,59.93,59.93,5309.0,51.3343,51.3343,51.3257,51.3257,5309.0
2017-03-15 11:45:00,59.94,59.94,59.93,59.93,14524.0,51.3343,51.3343,51.3257,51.3257,14524.0
2017-03-15 11:50:00,59.93,59.95,59.93,59.95,8623.0,51.3257,51.3429,51.3257,51.3429,8623.0
2017-03-15 11:55:00,59.95,59.97,59.94,59.97,65699.0,51.3429,51.36,51.3343,51.36,65699.0
2017-03-15 12:00:00,59.95,59.96,59.95,59.96,1200.0,51.3429,51.3514,51.3429,51.3514,1200.0
2017-03-15 12:05:00,59.95,59.96,59.94,59.95,7762.0,51.3429,51.3514,51.3343,51.3429,7762.0
2017-03-15 12:10:00,59.94,59.94,59.92,59.92,3800.0,51.3343,51.3343,51.3172,51.3172,3800.0
2017-03-15 12:15:00,59.92,59.94,59.91,59.93,12674.0,51.3172,51.3343,51.3086,51.3257,12674.0
2017-03-15 12:20:00,59.94,59.95,59.93,59.94,9311.0,51.3343,51.3429,51.3257,51.3343,9311.0
2017-03-15 12:25:00,59.94,59.94,59.92,59.92,5275.0,51.3343,51.3343,51.3172,51.3172,5275.0
2017-03-15 12:30:00,59.92,59.95,59.92,59.95,20025.0,51.3172,51.3429,51.3172,51.3429,20025.0
2017-03-15 12:35:00,59.95,59.96,59.95,59.96,12117.0,51.3429,51.3514,51.3429,51.3514,12117.0
2017-03-15 12:40:00,59.96,60.01,59.96,60.01,244166.0,51.3514,51.3943,51.3514,51.3943,244166.0
2017-03-15 12:45:00,60.0,60.05,59.99,60.05,78776.0,51.3857,51.4285,51.3771,51.4285,78776.0
2017-03-15 12:50:00,60.05,60.06,60.01,60.04,22914.0,51.4285,51.4371,51.3943,51.4199,22914.0
2017-03-15 12:55:00,60.04,60.08,60.04,60.06,42596.0,51.4199,51.4542,51.4199,51.4371,42596.0
2017-03-15 13:00:00,60.07,60.07,60.06,60.06,9170.0,51.4456,51.4456,51.4371,51.4371,9170.0
2017-03-15 13:05:00,60.05,60.08,60.04,60.06,34165.0,51.4285,51.4542,51.4199,51.4371,34165.0
2017-03-15 13:10:00,60.06,60.1,60.06,60.08,39946.0,51.4371,51.4713,51.4371,51.4542,39946.0
2017-03-15 13:15:00,60.08,60.08,60.06,60.06,8000.0,51.4542,51.4542,51.4371,51.4371,8000.0
2017-03-15 13:20:00,60.06,60.07,60.05,60.06,9924.0,51.4371,51.4456,51.4285,51.4371,9924.0
2017-03-15 13:25:00,60.06,60.06,60.05,60.05,11055.0,51.4371,51.4371,51.4285,51.4285,11055.0
2017-03-15 13:30:00,60.05,60.08,60.05,60.08,14698.0,51.4285,51.4542,51.4285,51.4542,14698.0
2017-03-15 13:35:00,60.08,60.1,60.07,60.1,7955.0,51.4542,51.4713,51.4456,51.4713,7955.0
2017-03-15 13:40:00,60.1,60.1,60.04,60.04,33258.0,51.4713,51.4713,51.4199,51.4199,33258.0
2017-03-15 13:45:00,60.05,60.05,60.01,60.01,22755.0,51.4285,51.4285,51.3943,51.3943,22755.0
2017-03-15 13:50:00,60.02,60.02,59.99,60.0,7237.0,51.4028,51.4028,51.3771,51.3857,7237.0
2017-03-15 13:55:00,60.0,60.05,59.98,60.05,14005.0,51.3857,51.4285,51.3686,51.4285,14005.0
2017-03-15 14:00:00,60.05,60.91,60.04,60.64,264662.0,51.4285,52.165,51.4199,51.9338,264662.0
2017-03-15 14:05:00,60.65,60.8,60.63,60.71,194047.0,51.9424,52.0708,51.9252,51.9938,194047.0
2017-03-15 14:10:00,60.69,60.88,60.56,60.57,166503.0,51.9766,52.1393,51.8653,51.8739,166503.0
2017-03-15 14:15:00,60.56,60.7,60.53,60.63,164253.0,51.8653,51.9852,51.8396,51.9252,164253.0
2017-03-15 14:20:00,60.64,60.85,60.64,60.8,95627.0,51.9338,52.1137,51.9338,52.0708,95627.0
2017-03-15 14:25:00,60.8,60.9,60.71,60.71,71724.0,52.0708,52.1565,51.9938,51.9938,71724.0
2017-03-15 14:30:00,60.7,60.73,60.64,60.65,103834.0,51.9852,52.0109,51.9338,51.9424,103834.0
2017-03-15 14:35:00,60.66,60.87,60.62,60.87,154382.0,51.9509,52.1308,51.9167,52.1308,154382.0
2017-03-15 14:40:00,60.87,60.99,60.77,60.98,145976.0,52.1308,52.2336,52.0451,52.225,145976.0
2017-03-15 14:45:00,60.98,61.24,60.97,61.1,454579.0,52.225,52.4477,52.2164,52.3278,454579.0
2017-03-15 14:50:00,61.1,61.35,61.08,61.35,86523.0,52.3278,52.5419,52.3106,52.5419,86523.0
2017-03-15 14:55:00,61.34,61.35,61.16,61.2,199339.0,52.5333,52.5419,52.3791,52.4134,199339.0
2017-03-15 15:00:00,61.2,61.32,61.17,61.21,238904.0,52.4134,52.5162,52.3877,52.422,238904.0
2017-03-15 15:05:00,61.2,61.3,61.18,61.28,201915.0,52.4134,52.499,52.3963,52.4819,201915.0
2017-03-15 15:10:00,61.28,61.29,61.23,61.29,129937.0,52.4819,52.4905,52.4391,52.4905,129937.0
2017-03-15 15:15:00,61.29,61.33,61.24,61.31,158504.0,52.4905,52.5247,52.4477,52.5076,158504.0
2017-03-15 15:20:00,61.3,61.31,61.12,61.18,188645.0,52.499,52.5076,52.3449,52.3963,188645.0
2017-03-15 15:25:00,61.19,61.27,61.19,61.24,53829.0,52.4048,52.4734,52.4048,52.4477,53829.0
2017-03-15 15:30:00,61.24,61.3,61.21,61.26,97255.0,52.4477,52.499,52.422,52.4648,97255.0
2017-03-15 15:35:00,61.25,61.39,61.22,61.37,107802.0,52.4562,52.5761,52.4305,52.559,107802.0
2017-03-15 15:40:00,61.36,61.4,61.35,61.38,98327.0,52.5504,52.5847,52.5419,52.5676,98327.0
2017-03-15 15:45:00,61.38,61.38,61.29,61.32,95143.0,52.5676,52.5676,52.4905,52.5162,95143.0
2017-03-15 15:50:00,61.32,61.36,61.31,61.34,106487.0,52.5162,52.5504,52.5076,52.5333,106487.0
2017-03-15 15:55:00,61.33,61.36,61.24,61.3,153671.0,52.5247,52.5504,52.4477,52.499,153671.0
2017-03-16 09:30:00,61.31,61.41,61.27,61.36,223484.0,52.5076,52.5933,52.4734,52.5504,223484.0
2017-03-16 09:35:00,61.35,61.36,61.29,61.34,105784.0,52.5419,52.5504,52.4905,52.5333,105784.0
2017-03-16 09:40:00,61.34,61.37,61.3,61.31,106474.0,52.5333,52.559,52.499,52.5076,106474.0
2017-03-16 09:45:00,61.32,61.32,61.25,61.27,104882.0,52.5162,52.5162,52.4562,52.4734,104882.0
2017-03-16 09:50:00,61.27,61.27,61.22,61.22,37029.0,52.4734,52.4734,52.4305,52.4305,37029.0
2017-03-16 09:55:00,61.22,61.26,61.21,61.24,37032.0,52.4305,52.4648,52.422,52.4477,37032.0
2017-03-16 10:00:00,61.24,61.28,61.23,61.25,47510.0,52.4477,52.4819,52.4391,52.4562,47510.0
2017-03-16 10:05:00,61.25,61.25,61.18,61.21,90436.0,52.4562,52.4562,52.3963,52.422,90436.0
2017-03-16 10:10:00,61.21,61.25,61.15,61.22,49999.0,52.422,52.4562,52.3706,52.4305,49999.0
2017-03-16 10:15:00,61.22,61.22,61.17,61.19,33869.0,52.4305,52.4305,52.3877,52.4048,33869.0
2017-03-16 10:20:00,61.19,61.2,61.12,61.19,45407.0,52.4048,52.4134,52.3449,52.4048,45407.0
2017-03-16 10:25:00,61.2,61.28,61.2,61.28,60854.0,52.4134,52.4819,52.4134,52.4819,60854.0
2017-03-16 10:30:00,61.27,61.31,61.26,61.3,34169.0,52.4734,52.5076,52.4648,52.499,34169.0
2017-03-16 10:35:00,61.31,61.32,61.28,61.3,11235.0,52.5076,52.5162,52.4819,52.499,11235.0
2017-03-16 10:40:00,61.3,61.32,61.28,61.32,65726.0,52.499,52.5162,52.4819,52.5162,65726.0
2017-03-16 10:45:00,61.32,61.34,61.31,61.34,22414.0,52.5162,52.5333,52.5076,52.5333,22414.0
2017-03-16 10:50:00,61.34,61.34,61.28,61.3,50795.0,52.5333,52.5333,52.4819,52.499,50795.0
2017-03-16 10:55:00,61.3,61.31,61.28,61.3,96413.0,52.499,52.5076,52.4819,52.499,96413.0
2017-03-16 11:00:00,61.3,61.3,61.23,61.23,31999.0,52.499,52.499,52.4391,52.4391,31999.0
2017-03-16 11:05:00,61.23,61.27,61.22,61.26,16178.0,52.4391,52.4734,52.4305,52.4648,16178.0
2017-03-16 11:10:00,61.27,61.28,61.25,61.26,13308.0,52.4734,52.4819,52.4562,52.4648,13308.0
2017-03-16 11:15:00,61.26,61.28,61.24,61.26,12301.0,52.4648,52.4819,52.4477,52.4648,12301.0
2017-03-16 11:20:00,61.26,61.29,61.25,61.28,9823.0,52.4648,52.4905,52.4562,52.4819,9823.0
2017-03-16 11:25:00,61.27,61.28,61.22,61.23,19295.0,52.4734,52.4819,52.4305,52.4391,19295.0
2017-03-16 11:30:00,61.22,61.25,61.19,61.23,17376.0,52.4305,52.4562,52.4048,52.4391,17376.0
2017-03-16 11:35:00,61.22,61.24,61.19,61.2,18880.0,52.4305,52.4477,52.4048,52.4134,18880.0
2017-03-16 11:40:00,61.2,61.24,61.2,61.22,9976.0,52.4134,52.4477,52.4134,52.4305,9976.0
2017-03-16 11:45:00,61.22,61.26,61.22,61.24,13955.0,52.4305,52.4648,52.4305,52.4477,13955.0
2017-03-16 11:50:00,61.24,61.28,61.22,61.27,10602.0,52.4477,52.4819,52.4305,52.4734,10602.0
2017-03-16 11:55:00,61.28,61.3,61.26,61.29,19764.0,52.4819,52.499,52.4648,52.4905,19764.0
2017-03-16 12:00:00,61.3,61.32,61.26,61.26,30910.0,52.499,52.5162,52.4648,52.4648,30910.0
2017-03-16 12:05:00,61.25,61.25,61.21,61.25,23599.0,52.4562,52.4562,52.422,52.4562,23599.0
2017-03-16 12:10:00,61.25,61.27,61.24,61.24,11748.0,52.4562,52.4734,52.4477,52.4477,11748.0
2017-03-16 12:15:00,61.25,61.3,61.25,61.29,16919.0,52.4562,52.499,52.4562,52.4905,16919.0
2017-03-16 12:20:00,61.29,61.31,61.29,61.3,14078.0,52.4905,52.5076,52.4905,52.499,14078.0
2017-03-16 12:25:00,61.3,61.32,61.27,61.27,46942.0,52.499,52.5162,52.4734,52.4734,46942.0
2017-03-16 12:30:00,61.27,61.29,61.27,61.27,46564.0,52.4734,52.4905,52.4734,52.4734,46564.0
2017-03-16 12:35:00,61.27,61.3,61.27,61.27,18287.0,52.4734,52.499,52.4734,52.4734,18287.0
2017-03-16 12:40:00,61.28,61.3,61.27,61.28,16058.0,52.4819,52.499,52.4734,52.4819,16058.0
2017-03-16 12:45:00,61.29,61.3,61.29,61.29,3500.0,52.4905,52.499,52.4905,52.4905,3500.0
2017-03-16 12:50:00,61.3,61.3,61.29,61.29,5324.0,52.499,52.499,52.4905,52.4905,5324.0
2017-03-16 12:55:00,61.29,61.32,61.28,61.3,23542.0,52.4905,52.5162,52.4819,52.499,23542.0
2017-03-16 13:00:00,61.3,61.31,61.29,61.3,15889.0,52.499,52.5076,52.4905,52.499,15889.0
2017-03-16 13:05:00,61.3,61.3,61.27,61.28,19010.0,52.499,52.499,52.4734,52.4819,19010.0
2017-03-16 13:10:00,61.28,61.3,61.28,61.3,7692.0,52.4819,52.499,52.4819,52.499,7692.0
2017-03-16 13:15:00,61.29,61.3,61.26,61.27,22980.0,52.4905,52.499,52.4648,52.4734,22980.0
2017-03-16 13:20:00,61.26,61.28,61.25,61.27,7915.0,52.4648,52.4819,52.4562,52.4734,7915.0
2017-03-16 13:25:00,61.26,61.28,61.26,61.27,15191.0,52.4648,52.4819,52.4648,52.4734,15191.0
2017-03-16 13:30:00,61.27,61.27,61.19,61.25,50458.0,52.4734,52.4734,52.4048,52.4562,50458.0
2017-03-16 13:35:00,61.24,61.25,61.19,61.2,42127.0,52.4477,52.4562,52.4048,52.4134,42127.0
2017-03-16 13:40:00,61.2,61.25,61.16,61.23,114235.0,52.4134,52.4562,52.3791,52.4391,114235.0
2017-03-16 13:45:00,61.24,61.25,61.23,61.25,13712.0,52.4477,52.4562,52.4391,52.4562,13712.0
2017-03-16 13:50:00,61.25,61.26,61.23,61.23,36052.0,52.4562,52.4648,52.4391,52.4391,36052.0
2017-03-16 13:55:00,61.23,61.23,61.16,61.19,26859.0,52.4391,52.4391,52.3791,52.4048,26859.0
2017-03-16 14:00:00,61.19,61.21,61.18,61.2,8964.0,52.4048,52.422,52.3963,52.4134,8964.0
2017-03-16 14:05:00,61.21,61.22,61.2,61.22,3000.0,52.422,52.4305,52.4134,52.4305,3000.0
2017-03-16 14:10:00,61.22,61.23,61.19,61.22,30924.0,52.4305,52.4391,52.4048,52.4305,30924.0
2017-03-16 14:15:00,61.22,61.23,61.2,61.21,19488.0,52.4305,52.4391,52.4134,52.422,19488.0
2017-03-16 14:20:00,61.21,61.23,61.2,61.23,10813.0,52.422,52.4391,52.4134,52.4391,10813.0
2017-03-16 14:25:00,61.23,61.23,61.19,61.22,17752.0,52.4391,52.4391,52.4048,52.4305,17752.0
2017-03-16 14:30:00,61.22,61.24,61.21,61.24,22670.0,52.4305,52.4477,52.422,52.4477,22670.0
2017-03-16 14:35:00,61.23,61.25,61.21,61.23,11183.0,52.4391,52.4562,52.422,52.4391,11183.0
2017-03-16 14:40:00,61.23,61.26,61.2,61.2,23760.0,52.4391,52.4648,52.4134,52.4134,23760.0
2017-03-16 14:45:00,61.19,61.23,61.14,61.18,43232.0,52.4048,52.4391,52.362,52.3963,43232.0
2017-03-16 14:50:00,61.18,61.2,61.14,61.19,57829.0,52.3963,52.4134,52.362,52.4048,57829.0
2017-03-16 14:55:00,61.19,61.21,61.09,61.09,73530.0,52.4048,52.422,52.3192,52.3192,73530.0
2017-03-16 15:00:00,61.08,61.15,61.02,61.14,161389.0,52.3106,52.3706,52.2592,52.362,161389.0
2017-03-16 15:05:00,61.13,61.13,61.08,61.11,35115.0,52.3535,52.3535,52.3106,52.3363,35115.0
2017-03-16 15:10:00,61.12,61.15,61.12,61.15,8578.0,52.3449,52.3706,52.3449,52.3706,8578.0
2017-03-16 15:15:00,61.15,61.19,61.12,61.14,55555.0,52.3706,52.4048,52.3449,52.362,55555.0
2017-03-16 15:20:00,61.15,61.15,61.08,61.11,104569.0,52.3706,52.3706,52.3106,52.3363,104569.0
2017-03-16 15:25:00,61.11,61.12,61.05,61.07,111255.0,52.3363,52.3449,52.2849,52.3021,111255.0
2017-03-16 15:30:00,61.07,61.07,61.02,61.03,121919.0,52.3021,52.3021,52.2592,52.2678,121919.0
2017-03-16 15:35:00,61.04,61.04,60.99,61.0,128247.0,52.2764,52.2764,52.2336,52.2421,128247.0
2017-03-16 15:40:00,61.0,61.02,60.98,61.0,196880.0,52.2421,52.2592,52.225,52.2421,196880.0
2017-03-16 15:45:00,61.0,61.01,60.98,61.01,88779.0,52.2421,52.2507,52.225,52.2507,88779.0
2017-03-16 15:50:00,61.01,61.03,60.97,61.03,35994.0,52.2507,52.2678,52.2164,52.2678,35994.0
2017-03-16 15:55:00,61.03,61.18,61.02,61.16,111459.0,52.2678,52.3963,52.2592,52.3791,111459.0
2017-03-17 09:30:00,61.26,61.34,61.26,61.26,59707.0,52.4648,52.5333,52.4648,52.4648,59707.0
2017-03-17 09:35:00,61.27,61.31,61.25,61.28,60542.0,52.4734,52.5076,52.4562,52.4819,60542.0
2017-03-17 09:40:00,61.28,61.3,61.25,61.29,51581.0,52.4819,52.499,52.4562,52.4905,51581.0
2017-03-17 09:45:00,61.29,61.31,61.28,61.3,17186.0,52.4905,52.5076,52.4819,52.499,17186.0
2017-03-17 09:50:00,61.31,61.34,61.3,61.34,56870.0,52.5076,52.5333,52.499,52.5333,56870.0
2017-03-17 09:55:00,61.33,61.34,61.31,61.31,15494.0,52.5247,52.5333,52.5076,52.5076,15494.0
2017-03-17 10:00:00,61.32,61.41,61.31,61.39,74937.0,52.5162,52.5933,52.5076,52.5761,74937.0
2017-03-17 10:05:00,61.38,61.38,61.36,61.38,20604.0,52.5676,52.5676,52.5504,52.5676,20604.0
2017-03-17 10:10:00,61.38,61.4,61.37,61.38,23155.0,52.5676,52.5847,52.559,52.5676,23155.0
2017-03-17 10:15:00,61.38,61.4,61.37,61.38,18250.0,52.5676,52.5847,52.559,52.5676,18250.0
2017-03-17 10:20:00,61.38,61.39,61.35,61.36,11682.0,52.5676,52.5761,52.5419,52.5504,11682.0
2017-03-17 10:25:00,61.36,61.38,61.35,61.38,27761.0,52.5504,52.5676,52.5419,52.5676,27761.0
2017-03-17 10:30:00,61.37,61.38,61.32,61.33,74861.0,52.559,52.5676,52.5162,52.5247,74861.0
2017-03-17 10:35:00,61.32,61.33,61.28,61.3,77813.0,52.5162,52.5247,52.4819,52.499,77813.0
2017-03-17 10:40:00,61.3,61.3,61.26,61.27,22502.0,52.499,52.499,52.4648,52.4734,22502.0
2017-03-17 10:45:00,61.27,61.29,61.25,61.27,53969.0,52.4734,52.4905,52.4562,52.4734,53969.0
2017-03-17 10:50:00,61.27,61.27,61.24,61.25,18891.0,52.4734,52.4734,52.4477,52.4562,18891.0
2017-03-17 10:55:00,61.24,61.27,61.23,61.25,52546.0,52.4477,52.4734,52.4391,52.4562,52546.0
2017-03-17 11:00:00,61.25,61.25,61.21,61.23,30292.0,52.4562,52.4562,52.422,52.4391,30292.0
2017-03-17 11:05:00,61.22,61.23,61.21,61.23,18700.0,52.4305,52.4391,52.422,52.4391,18700.0
2017-03-17 11:10:00,61.23,61.24,61.22,61.22,7715.0,52.4391,52.4477,52.4305,52.4305,7715.0
2017-03-17 11:15:00,61.22,61.23,61.22,61.22,3200.0,52.4305,52.4391,52.4305,52.4305,3200.0
2017-03-17 11:20:00,61.23,61.27,61.22,61.27,14555.0,52.4391,52.4734,52.4305,52.4734,14555.0
2017-03-17 11:25:00,61.27,61.29,61.26,61.28,16662.0,52.4734,52.4905,52.4648,52.4819,16662.0
2017-03-17 11:30:00,61.28,61.3,61.26,61.26,16069.0,52.4819,52.499,52.4648,52.4648,16069.0
2017-03-17 11:35:00,61.26,61.26,61.24,61.24,30468.0,52.4648,52.4648,52.4477,52.4477,30468.0
2017-03-17 11:40:00,61.24,61.27,61.23,61.23,56706.0,52.4477,52.4734,52.4391,52.4391,56706.0
2017-03-17 11:45:00,61.23,61.26,61.23,61.24,18853.0,52.4391,52.4648,52.4391,52.4477,18853.0
2017-03-17 11:50:00,61.25,61.25,61.21,61.21,50159.0,52.4562,52.4562,52.422,52.422,50159.0
2017-03-17 11:55:00,61.21,61.23,61.2,61.21,38055.0,52.422,52.4391,52.4134,52.422,38055.0
2017-03-17 12:00:00,61.22,61.24,61.21,61.23,16986.0,52.4305,52.4477,52.422,52.4391,16986.0
2017-03-17 12:05:00,61.23,61.24,61.23,61.24,5616.0,52.4391,52.4477,52.4391,52.4477,5616.0
2017-03-17 12:10:00,61.24,61.26,61.22,61.23,49980.0,52.4477,52.4648,52.4305,52.4391,49980.0
2017-03-17 12:15:00,61.23,61.26,61.23,61.25,18493.0,52.4391,52.4648,52.4391,52.4562,18493.0
2017-03-17 12:20:00,61.25,61.26,61.22,61.24,29802.0,52.4562,52.4648,52.4305,52.4477,29802.0
2017-03-17 12:25:00,61.24,61.25,61.23,61.23,12350.0,52.4477,52.4562,52.4391,52.4391,12350.0
2017-03-17 12:30:00,61.24,61.25,61.24,61.25,7737.0,52.4477,52.4562,52.4477,52.4562,7737.0
2017-03-17 12:35:00,61.25,61.29,61.25,61.25,15460.0,52.4562,52.4905,52.4562,52.4562,15460.0
2017-03-17 12:40:00,61.26,61.27,61.24,61.25,20043.0,52.4648,52.4734,52.4477,52.4562,20043.0
2017-03-17 12:45:00,61.25,61.27,61.24,61.24,18323.0,52.4562,52.4734,52.4477,52.4477,18323.0
2017-03-17 12:50:00,61.25,61.25,61.23,61.24,13514.0,52.4562,52.4562,52.4391,52.4477,13514.0
2017-03-17 12:55:00,61.24,61.24,61.21,61.23,14712.0,52.4477,52.4477,52.422,52.4391,14712.0
2017-03-17 13:00:00,61.23,61.23,61.21,61.22,2300.0,52.4391,52.4391,52.422,52.4305,2300.0
2017-03-17 13:05:00,61.22,61.22,61.2,61.22,15349.0,52.4305,52.4305,52.4134,52.4305,15349.0
2017-03-17 13:10:00,61.22,61.22,61.21,61.22,5800.0,52.4305,52.4305,52.422,52.4305,5800.0
2017-03-17 13:15:00,61.21,61.24,61.21,61.22,21052.0,52.422,52.4477,52.422,52.4305,21052.0
2017-03-17 13:20:00,61.22,61.22,61.21,61.21,3596.0,52.4305,52.4305,52.422,52.422,3596.0
2017-03-17 13:25:00,61.21,61.26,61.21,61.25,18403.0,52.422,52.4648,52.422,52.4562,18403.0
2017-03-17 13:30:00,61.25,61.26,61.22,61.22,17700.0,52.4562,52.4648,52.4305,52.4305,17700.0
2017-03-17 13:35:00,61.22,61.27,61.22,61.27,16068.0,52.4305,52.4734,52.4305,52.4734,16068.0
2017-03-17 13:40:00,61.26,61.26,61.25,61.26,25840.0,52.4648,52.4648,52.4562,52.4648,25840.0
2017-03-17 13:45:00,61.25,61.26,61.25,61.25,4830.0,52.4562,52.4648,52.4562,52.4562,4830.0
2017-03-17 13:50:00,61.25,61.26,61.25,61.25,8207.0,52.4562,52.4648,52.4562,52.4562,8207.0
2017-03-17 13:55:00,61.25,61.26,61.24,61.25,16680.0,52.4562,52.4648,52.4477,52.4562,16680.0
2017-03-17 14:00:00,61.25,61.28,61.24,61.25,28599.0,52.4562,52.4819,52.4477,52.4562,28599.0
2017-03-17 14:05:00,61.26,61.29,61.26,61.29,37603.0,52.4648,52.4905,52.4648,52.4905,37603.0
2017-03-17 14:10:00,61.29,61.31,61.28,61.31,26501.0,52.4905,52.5076,52.4819,52.5076,26501.0
2017-03-17 14:15:00,61.3,61.31,61.29,61.29,12592.0,52.499,52.5076,52.4905,52.4905,12592.0
2017-03-17 14:20:00,61.29,61.29,61.27,61.28,6297.0,52.4905,52.4905,52.4734,52.4819,6297.0
2017-03-17 14:25:00,61.27,61.3,61.27,61.28,25527.0,52.4734,52.499,52.4734,52.4819,25527.0
2017-03-17 14:30:00,61.28,61.29,61.27,61.28,13104.0,52.4819,52.4905,52.4734,52.4819,13104.0
2017-03-17 14:35:00,61.28,61.31,61.26,61.27,29968.0,52.4819,52.5076,52.4648,52.4734,29968.0
2017-03-17 14:40:00,61.27,61.31,61.26,61.3,17134.0,52.4734,52.5076,52.4648,52.499,17134.0
2017-03-17 14:45:00,61.3,61.31,61.29,61.3,10976.0,52.499,52.5076,52.4905,52.499,10976.0
2017-03-17 14:50:00,61.3,61.32,61.3,61.31,9790.0,52.499,52.5162,52.499,52.5076,9790.0
2017-03-17 14:55:00,61.32,61.32,61.29,61.3,11867.0,52.5162,52.5162,52.4905,52.499,11867.0
2017-03-17 15:00:00,61.29,61.31,61.28,61.31,53856.0,52.4905,52.5076,52.4819,52.5076,53856.0
2017-03-17 15:05:00,61.31,61.32,61.29,61.32,22360.0,52.5076,52.5162,52.4905,52.5162,22360.0
2017-03-17 15:10:00,61.32,61.32,61.3,61.31,45553.0,52.5162,52.5162,52.499,52.5076,45553.0
2017-03-17 15:15:00,61.3,61.31,61.29,61.3,17550.0,52.499,52.5076,52.4905,52.499,17550.0
2017-03-17 15:20:00,61.3,61.31,61.3,61.31,13291.0,52.499,52.5076,52.499,52.5076,13291.0
2017-03-17 15:25:00,61.3,61.33,61.3,61.31,28240.0,52.499,52.5247,52.499,52.5076,28240.0
2017-03-17 15:30:00,61.31,61.35,61.31,61.33,119923.0,52.5076,52.5419,52.5076,52.5247,119923.0
2017-03-17 15:35:00,61.32,61.36,61.31,61.34,95339.0,52.5162,52.5504,52.5076,52.5333,95339.0
2017-03-17 15:40:00,61.34,61.37,61.34,61.35,72739.0,52.5333,52.559,52.5333,52.5419,72739.0
2017-03-17 15:45:00,61.36,61.38,61.35,61.38,54889.0,52.5504,52.5676,52.5419,52.5676,54889.0
2017-03-17 15:50:00,61.38,61.4,61.33,61.34,112063.0,52.5676,52.5847,52.5247,52.5333,112063.0
2017-03-17 15:55:00,61.34,61.36,61.27,61.27,75307.0,52.5333,52.5504,52.4734,52.4734,75307.0
2017-03-20 09:30:00,61.98,62.06,61.98,62.05,105809.0,53.0814,53.1499,53.0814,53.1414,105809.0
2017-03-20 09:35:00,62.05,62.09,62.04,62.07,63968.0,53.1414,53.1756,53.1328,53.1585,63968.0
2017-03-20 09:40:00,62.06,62.14,62.06,62.12,57894.0,53.1499,53.2184,53.1499,53.2013,57894.0
2017-03-20 09:45:00,62.12,62.14,62.1,62.13,27117.0,53.2013,53.2184,53.1842,53.2099,27117.0
2017-03-20 09:50:00,62.14,62.14,62.07,62.09,26303.0,53.2184,53.2184,53.1585,53.1756,26303.0
2017-03-20 09:55:00,62.09,62.16,62.09,62.13,316216.0,53.1756,53.2356,53.1756,53.2099,316216.0
2017-03-20 10:00:00,62.13,62.16,62.13,62.14,63191.0,53.2099,53.2356,53.2099,53.2184,63191.0
2017-03-20 10:05:00,62.15,62.19,62.15,62.17,43140.0,53.227,53.2613,53.227,53.2441,43140.0
2017-03-20 10:10:00,62.18,62.21,62.18,62.21,38594.0,53.2527,53.2784,53.2527,53.2784,38594.0
2017-03-20 10:15:00,62.21,62.24,62.21,62.23,27846.0,53.2784,53.3041,53.2784,53.2955,27846.0
2017-03-20 10:20:00,62.23,62.25,62.21,62.23,40190.0,53.2955,53.3127,53.2784,53.2955,40190.0
2017-03-20 10:25:00,62.24,62.28,62.22,62.23,39058.0,53.3041,53.3383,53.287,53.2955,39058.0
2017-03-20 10:30:00,62.23,62.24,62.21,62.22,24795.0,53.2955,53.3041,53.2784,53.287,24795.0
2017-03-20 10:35:00,62.2,62.23,62.2,62.22,54278.0,53.2698,53.2955,53.2698,53.287,54278.0
2017-03-20 10:40:00,62.23,62.26,62.23,62.26,22887.0,53.2955,53.3212,53.2955,53.3212,22887.0
2017-03-20 10:45:00,62.26,62.3,62.26,62.28,48311.0,53.3212,53.3555,53.3212,53.3383,48311.0
2017-03-20 10:50:00,62.28,62.37,62.28,62.34,70300.0,53.3383,53.4154,53.3383,53.3897,70300.0
2017-03-20 10:55:00,62.34,62.34,62.31,62.31,17299.0,53.3897,53.3897,53.364,53.364,17299.0
2017-03-20 11:00:00,62.32,62.36,62.31,62.35,46158.0,53.3726,53.4069,53.364,53.3983,46158.0
2017-03-20 11:05:00,62.34,62.35,62.32,62.34,24163.0,53.3897,53.3983,53.3726,53.3897,24163.0
2017-03-20 11:10:00,62.34,62.35,62.29,62.3,39471.0,53.3897,53.3983,53.3469,53.3555,39471.0
2017-03-20 11:15:00,62.3,62.35,62.3,62.33,30495.0,53.3555,53.3983,53.3555,53.3812,30495.0
2017-03-20 11:20:00,62.33,62.35,62.3,62.34,21276.0,53.3812,53.3983,53.3555,53.3897,21276.0
2017-03-20 11:25:00,62.33,62.34,62.33,62.33,3400.0,53.3812,53.3897,53.3812,53.3812,3400.0
2017-03-20 11:30:00,62.32,62.34,62.3,62.3,41610.0,53.3726,53.3897,53.3555,53.3555,41610.0
2017-03-20 11:35:00,62.31,62.33,62.3,62.33,25171.0,53.364,53.3812,53.3555,53.3812,25171.0
2017-03-20 11:40:00,62.32,62.34,62.32,62.34,15354.0,53.3726,53.3897,53.3726,53.3897,15354.0
2017-03-20 11:45:00,62.34,62.39,62.33,62.38,28144.0,53.3897,53.4326,53.3812,53.424,28144.0
2017-03-20 11:50:00,62.38,62.43,62.37,62.41,33097.0,53.424,53.4668,53.4154,53.4497,33097.0
2017-03-20 11:55:00,62.42,62.42,62.39,62.39,12238.0,53.4582,53.4582,53.4326,53.4326,12238.0
2017-03-20 12:00:00,62.39,62.43,62.38,62.4,17069.0,53.4326,53.4668,53.424,53.4411,17069.0
2017-03-20 12:05:00,62.4,62.41,62.37,62.37,9096.0,53.4411,53.4497,53.4154,53.4154,9096.0
2017-03-20 12:10:00,62.38,62.42,62.38,62.42,9869.0,53.424,53.4582,53.424,53.4582,9869.0
2017-03-20 12:15:00,62.42,62.42,62.36,62.37,29923.0,53.4582,53.4582,53.4069,53.4154,29923.0
2017-03-20 12:20:00,62.37,62.4,62.36,62.4,8615.0,53.4154,53.4411,53.4069,53.4411,8615.0
2017-03-20 12:25:00,62.4,62.42,62.38,62.38,11331.0,53.4411,53.4582,53.424,53.424,11331.0
2017-03-20 12:30:00,62.38,62.38,62.34,62.35,14368.0,53.424,53.424,53.3897,53.3983,14368.0
2017-03-20 12:35:00,62.34,62.35,62.34,62.35,11216.0,53.3897,53.3983,53.3897,53.3983,11216.0
2017-03-20 12:40:00,62.35,62.36,62.32,62.34,34191.0,53.3983,53.4069,53.3726,53.3897,34191.0
2017-03-20 12:45:00,62.34,62.34,62.29,62.3,40375.0,53.3897,53.3897,53.3469,53.3555,40375.0
2017-03-20 12:50:00,62.3,62.32,62.29,62.3,21731.0,53.3555,53.3726,53.3469,53.3555,21731.0
2017-03-20 12:55:00,62.3,62.3,62.28,62.3,29958.0,53.3555,53.3555,53.3383,53.3555,29958.0
2017-03-20 13:00:00,62.3,62.3,62.27,62.27,19305.0,53.3555,53.3555,53.3298,53.3298,19305.0
2017-03-20 13:05:00,62.25,62.26,62.24,62.25,14789.0,53.3127,53.3212,53.3041,53.3127,14789.0
2017-03-20 13:10:00,62.25,62.25,62.24,62.24,12164.0,53.3127,53.3127,53.3041,53.3041,12164.0
2017-03-20 13:15:00,62.24,62.24,62.23,62.23,11662.0,53.3041,53.3041,53.2955,53.2955,11662.0
2017-03-20 13:20:00,62.23,62.24,62.22,62.23,25623.0,53.2955,53.3041,53.287,53.2955,25623.0
2017-03-20 13:25:00,62.23,62.23,62.22,62.23,9510.0,53.2955,53.2955,53.287,53.2955,9510.0
2017-03-20 13:30:00,62.22,62.26,62.22,62.24,25870.0,53.287,53.3212,53.287,53.3041,25870.0
2017-03-20 13:35:00,62.24,62.24,62.21,62.21,19858.0,53.3041,53.3041,53.2784,53.2784,19858.0
2017-03-20 13:40:00,62.21,62.21,62.14,62.15,18989.0,53.2784,53.2784,53.2184,53.227,18989.0
2017-03-20 13:45:00,62.14,62.2,62.14,62.19,18313.0,53.2184,53.2698,53.2184,53.2613,18313.0
2017-03-20 13:50:00,62.18,62.21,62.17,62.2,23770.0,53.2527,53.2784,53.2441,53.2698,23770.0
2017-03-20 13:55:00,62.2,62.2,62.17,62.18,16304.0,53.2698,53.2698,53.2441,53.2527,16304.0
2017-03-20 14:00:00,62.18,62.21,62.17,62.21,14198.0,53.2527,53.2784,53.2441,53.2784,14198.0
2017-03-20 14:05:00,62.21,62.23,62.2,62.22,19059.0,53.2784,53.2955,53.2698,53.287,19059.0
2017-03-20 14:10:00,62.23,62.23,62.22,62.23,6150.0,53.2955,53.2955,53.287,53.2955,6150.0
2017-03-20 14:15:00,62.23,62.23,62.22,62.23,20200.0,53.2955,53.2955,53.287,53.2955,20200.0
2017-03-20 14:20:00,62.23,62.23,62.22,62.23,9625.0,53.2955,53.2955,53.287,53.2955,9625.0
2017-03-20 14:25:00,62.23,62.23,62.22,62.23,22872.0,53.2955,53.2955,53.287,53.2955,22872.0
2017-03-20 14:30:00,62.23,62.25,62.23,62.25,26786.0,53.2955,53.3127,53.2955,53.3127,26786.0
2017-03-20 14:35:00,62.25,62.25,62.19,62.21,50513.0,53.3127,53.3127,53.2613,53.2784,50513.0
2017-03-20 14:40:00,62.21,62.23,62.21,62.23,3496.0,53.2784,53.2955,53.2784,53.2955,3496.0
2017-03-20 14:45:00,62.23,62.23,62.18,62.19,43398.0,53.2955,53.2955,53.2527,53.2613,43398.0
2017-03-20 14:50:00,62.2,62.2,62.17,62.19,17839.0,53.2698,53.2698,53.2441,53.2613,17839.0
2017-03-20 14:55:00,62.19,62.19,62.18,62.18,35082.0,53.2613,53.2613,53.2527,53.2527,35082.0
2017-03-20 15:00:00,62.19,62.19,62.15,62.17,23824.0,53.2613,53.2613,53.227,53.2441,23824.0
2017-03-20 15:05:00,62.17,62.2,62.16,62.19,16041.0,53.2441,53.2698,53.2356,53.2613,16041.0
2017-03-20 15:10:00,62.19,62.21,62.19,62.21,14675.0,53.2613,53.2784,53.2613,53.2784,14675.0
2017-03-20 15:15:00,62.21,62.26,62.19,62.25,38732.0,53.2784,53.3212,53.2613,53.3127,38732.0
2017-03-20 15:20:00,62.26,62.27,62.24,62.24,28057.0,53.3212,53.3298,53.3041,53.3041,28057.0
2017-03-20 15:25:00,62.24,62.26,62.24,62.26,12126.0,53.3041,53.3212,53.3041,53.3212,12126.0
2017-03-20 15:30:00,62.26,62.3,62.26,62.3,32853.0,53.3212,53.3555,53.3212,53.3555,32853.0
2017-03-20 15:35:00,62.3,62.31,62.29,62.3,33615.0,53.3555,53.364,53.3469,53.3555,33615.0
2017-03-20 15:40:00,62.3,62.32,62.27,62.32,113405.0,53.3555,53.3726,53.3298,53.3726,113405.0
2017-03-20 15:45:00,62.31,62.31,62.26,62.27,58254.0,53.364,53.364,53.3212,53.3298,58254.0
2017-03-20 15:50:00,62.27,62.28,62.25,62.26,53813.0,53.3298,53.3383,53.3127,53.3212,53813.0
2017-03-20 15:55:00,62.25,62.26,62.18,62.19,159127.0,53.3127,53.3212,53.2527,53.2613,159127.0
2017-03-21 09:30:00,62.65,62.73,62.62,62.73,61012.0,53.6552,53.7237,53.6295,53.7237,61012.0
2017-03-21 09:35:00,62.73,62.76,62.69,62.73,32028.0,53.7237,53.7494,53.6895,53.7237,32028.0
2017-03-21 09:40:00,62.74,62.75,62.71,62.75,36401.0,53.7323,53.7409,53.7066,53.7409,36401.0
2017-03-21 09:45:00,62.75,62.76,62.71,62.71,14809.0,53.7409,53.7494,53.7066,53.7066,14809.0
2017-03-21 09:50:00,62.71,62.73,62.7,62.72,11770.0,53.7066,53.7237,53.698,53.7152,11770.0
2017-03-21 09:55:00,62.73,62.76,62.73,62.76,7500.0,53.7237,53.7494,53.7237,53.7494,7500.0
2017-03-21 10:00:00,62.77,62.79,62.73,62.74,25323.0,53.758,53.7751,53.7237,53.7323,25323.0
2017-03-21 10:05:00,62.75,62.75,62.71,62.71,14087.0,53.7409,53.7409,53.7066,53.7066,14087.0
2017-03-21 10:10:00,62.72,62.76,62.65,62.66,129871.0,53.7152,53.7494,53.6552,53.6638,129871.0
2017-03-21 10:15:00,62.67,62.69,62.64,62.67,45073.0,53.6724,53.6895,53.6467,53.6724,45073.0
2017-03-21 10:20:00,62.68,62.7,62.65,62.66,7930.0,53.6809,53.698,53.6552,53.6638,7930.0
2017-03-21 10:25:00,62.65,62.65,62.57,62.59,16404.0,53.6552,53.6552,53.5867,53.6038,16404.0
2017-03-21 10:30:00,62.59,62.6,62.55,62.56,14392.0,53.6038,53.6124,53.5696,53.5781,14392.0
2017-03-21 10:35:00,62.57,62.57,62.54,62.56,47535.0,53.5867,53.5867,53.561,53.5781,47535.0
2017-03-21 10:40:00,62.56,62.59,62.54,62.57,18322.0,53.5781,53.6038,53.561,53.5867,18322.0
2017-03-21 10:45:00,62.57,62.58,62.53,62.56,263209.0,53.5867,53.5953,53.5525,53.5781,263209.0
2017-03-21 10:50:00,62.56,62.61,62.55,62.57,216990.0,53.5781,53.621,53.5696,53.5867,216990.0
2017-03-21 10:55:00,62.57,62.57,62.52,62.53,250643.0,53.5867,53.5867,53.5439,53.5525,250643.0
2017-03-21 11:00:00,62.54,62.56,62.5,62.5,81431.0,53.561,53.5781,53.5268,53.5268,81431.0
2017-03-21 11:05:00,62.5,62.5,62.39,62.43,91643.0,53.5268,53.5268,53.4326,53.4668,91643.0
2017-03-21 11:10:00,62.43,62.43,62.4,62.41,55121.0,53.4668,53.4668,53.4411,53.4497,55121.0
2017-03-21 11:15:00,62.4,62.41,62.31,62.33,43701.0,53.4411,53.4497,53.364,53.3812,43701.0
2017-03-21 11:20:00,62.33,62.33,62.3,62.32,109319.0,53.3812,53.3812,53.3555,53.3726,109319.0
2017-03-21 11:25:00,62.32,62.32,62.25,62.26,57557.0,53.3726,53.3726,53.3127,53.3212,57557.0
2017-03-21 11:30:00,62.26,62.27,62.2,62.2,36277.0,53.3212,53.3298,53.2698,53.2698,36277.0
2017-03-21 11:35:00,62.2,62.22,62.12,62.16,67074.0,53.2698,53.287,53.2013,53.2356,67074.0
2017-03-21 11:40:00,62.16,62.17,62.12,62.15,26104.0,53.2356,53.2441,53.2013,53.227,26104.0
2017-03-21 11:45:00,62.16,62.2,62.14,62.2,59719.0,53.2356,53.2698,53.2184,53.2698,59719.0
2017-03-21 11:50:00,62.2,62.21,62.17,62.21,53557.0,53.2698,53.2784,53.2441,53.2784,53557.0
2017-03-21 11:55:00,62.21,62.25,62.21,62.25,19294.0,53.2784,53.3127,53.2784,53.3127,19294.0
2017-03-21 12:00:00,62.25,62.26,62.21,62.24,20750.0,53.3127,53.3212,53.2784,53.3041,20750.0
2017-03-21 12:05:00,62.25,62.28,62.25,62.26,27895.0,53.3127,53.3383,53.3127,53.3212,27895.0
2017-03-21 12:10:00,62.26,62.27,62.24,62.25,18433.0,53.3212,53.3298,53.3041,53.3127,18433.0
2017-03-21 12:15:00,62.25,62.26,62.22,62.23,22083.0,53.3127,53.3212,53.287,53.2955,22083.0
2017-03-21 12:20:00,62.23,62.27,62.23,62.26,47749.0,53.2955,53.3298,53.2955,53.3212,47749.0
2017-03-21 12:25:00,62.25,62.29,62.23,62.28,50884.0,53.3127,53.3469,53.2955,53.3383,50884.0
2017-03-21 12:30:00,62.29,62.3,62.28,62.3,14092.0,53.3469,53.3555,53.3383,53.3555,14092.0
2017-03-21 12:35:00,62.29,62.29,62.27,62.28,16457.0,53.3469,53.3469,53.3298,53.3383,16457.0
2017-03-21 12:40:00,62.29,62.3,62.25,62.26,22749.0,53.3469,53.3555,53.3127,53.3212,22749.0
2017-03-21 12:45:00,62.25,62.25,62.22,62.23,9015.0,53.3127,53.3127,53.287,53.2955,9015.0
2017-03-21 12:50:00,62.22,62.25,62.21,62.25,17100.0,53.287,53.3127,53.2784,53.3127,17100.0
2017-03-21 12:55:00,62.25,62.27,62.25,62.25,6400.0,53.3127,53.3298,53.3127,53.3127,6400.0
2017-03-21 13:00:00,62.24,62.26,62.23,62.24,62252.0,53.3041,53.3212,53.2955,53.3041,62252.0
2017-03-21 13:05:00,62.25,62.25,62.21,62.22,19414.0,53.3127,53.3127,53.2784,53.287,19414.0
2017-03-21 13:10:00,62.21,62.24,62.17,62.18,35520.0,53.2784,53.3041,53.2441,53.2527,35520.0
2017-03-21 13:15:00,62.18,62.23,62.18,62.2,5924.0,53.2527,53.2955,53.2527,53.2698,5924.0
2017-03-21 13:20:00,62.2,62.21,62.14,62.17,40309.0,53.2698,53.2784,53.2184,53.2441,40309.0
2017-03-21 13:25:00,62.16,62.18,62.16,62.18,3800.0,53.2356,53.2527,53.2356,53.2527,3800.0
2017-03-21 13:30:00,62.18,62.18,62.14,62.16,22409.0,53.2527,53.2527,53.2184,53.2356,22409.0
2017-03-21 13:35:00,62.16,62.16,62.11,62.11,8339.0,53.2356,53.2356,53.1928,53.1928,8339.0
2017-03-21 13:40:00,62.1,62.11,62.08,62.09,9954.0,53.1842,53.1928,53.1671,53.1756,9954.0
2017-03-21 13:45:00,62.08,62.08,62.05,62.05,17799.0,53.1671,53.1671,53.1414,53.1414,17799.0
2017-03-21 13:50:00,62.06,62.07,62.03,62.04,34255.0,53.1499,53.1585,53.1242,53.1328,34255.0
2017-03-21 13:55:00,62.05,62.06,62.01,62.01,6167.0,53.1414,53.1499,53.1071,53.1071,6167.0
2017-03-21 14:00:00,62.01,62.02,61.97,61.98,10072.0,53.1071,53.1157,53.0729,53.0814,10072.0
2017-03-21 14:05:00,61.98,62.02,61.97,62.01,76434.0,53.0814,53.1157,53.0729,53.1071,76434.0
2017-03-21 14:10:00,62.0,62.02,61.98,62.02,45244.0,53.0985,53.1157,53.0814,53.1157,45244.0
2017-03-21 14:15:00,62.01,62.05,62.01,62.04,35919.0,53.1071,53.1414,53.1071,53.1328,35919.0
2017-03-21 14:20:00,62.04,62.04,62.02,62.04,15888.0,53.1328,53.1328,53.1157,53.1328,15888.0
2017-03-21 14:25:00,62.04,62.04,62.02,62.03,30556.0,53.1328,53.1328,53.1157,53.1242,30556.0
2017-03-21 14:30:00,62.03,62.07,62.03,62.07,35253.0,53.1242,53.1585,53.1242,53.1585,35253.0
2017-03-21 14:35:00,62.06,62.07,62.03,62.04,34814.0,53.1499,53.1585,53.1242,53.1328,34814.0
2017-03-21 14:40:00,62.04,62.04,62.0,62.01,24571.0,53.1328,53.1328,53.0985,53.1071,24571.0
2017-03-21 14:45:00,62.01,62.02,61.97,61.99,20200.0,53.1071,53.1157,53.0729,53.09,20200.0
2017-03-21 14:50:00,61.99,62.01,61.97,62.01,11764.0,53.09,53.1071,53.0729,53.1071,11764.0
2017-03-21 14:55:00,62.01,62.05,62.0,62.03,11422.0,53.1071,53.1414,53.0985,53.1242,11422.0
2017-03-21 15:00:00,62.04,62.05,62.02,62.04,24502.0,53.1328,53.1414,53.1157,53.1328,24502.0
2017-03-21 15:05:00,62.04,62.06,62.03,62.04,16106.0,53.1328,53.1499,53.1242,53.1328,16106.0
2017-03-21 15:10:00,62.04,62.06,62.03,62.05,39972.0,53.1328,53.1499,53.1242,53.1414,39972.0
2017-03-21 15:15:00,62.05,62.08,62.04,62.07,21706.0,53.1414,53.1671,53.1328,53.1585,21706.0
2017-03-21 15:20:00,62.07,62.08,62.05,62.07,22766.0,53.1585,53.1671,53.1414,53.1585,22766.0
2017-03-21 15:25:00,62.07,62.09,62.07,62.09,53338.0,53.1585,53.1756,53.1585,53.1756,53338.0
2017-03-21 15:30:00,62.09,62.09,62.04,62.05,45860.0,53.1756,53.1756,53.1328,53.1414,45860.0
2017-03-21 15:35:00,62.05,62.08,62.02,62.02,37999.0,53.1414,53.1671,53.1157,53.1157,37999.0
2017-03-21 15:40:00,62.02,62.03,62.01,62.01,31643.0,53.1157,53.1242,53.1071,53.1071,31643.0
2017-03-21 15:45:00,62.01,62.02,61.94,61.94,32786.0,53.1071,53.1157,53.0472,53.0472,32786.0
2017-03-21 15:50:00,61.94,61.95,61.9,61.93,76286.0,53.0472,53.0557,53.0129,53.0386,76286.0
2017-03-21 15:55:00,61.93,61.93,61.83,61.85,95781.0,53.0386,53.0386,52.953,52.9701,95781.0
2017-03-22 09:30:00,61.9,61.97,61.89,61.9,58296.0,53.0129,53.0729,53.0043,53.0129,58296.0
2017-03-22 09:35:00,61.91,62.02,61.9,61.94,149089.0,53.0215,53.1157,53.0129,53.0472,149089.0
2017-03-22 09:40:00,61.95,61.98,61.93,61.97,28759.0,53.0557,53.0814,53.0386,53.0729,28759.0
2017-03-22 09:45:00,61.98,62.02,61.98,62.0,28026.0,53.0814,53.1157,53.0814,53.0985,28026.0
2017-03-22 09:50:00,62.0,62.01,61.96,61.97,14213.0,53.0985,53.1071,53.0643,53.0729,14213.0
2017-03-22 09:55:00,61.95,61.95,61.88,61.89,16325.0,53.0557,53.0557,52.9958,53.0043,16325.0
2017-03-22 10:00:00,61.89,61.96,61.89,61.94,29776.0,53.0043,53.0643,53.0043,53.0472,29776.0
2017-03-22 10:05:00,61.93,61.95,61.9,61.94,19940.0,53.0386,53.0557,53.0129,53.0472,19940.0
2017-03-22 10:10:00,61.95,61.95,61.89,61.89,14428.0,53.0557,53.0557,53.0043,53.0043,14428.0
2017-03-22 10:15:00,61.89,61.93,61.88,61.9,41135.0,53.0043,53.0386,52.9958,53.0129,41135.0
2017-03-22 10:20:00,61.9,61.97,61.89,61.94,25222.0,53.0129,53.0729,53.0043,53.0472,25222.0
2017-03-22 10:25:00,61.95,61.96,61.92,61.92,5201.0,53.0557,53.0643,53.03,53.03,5201.0
2017-03-22 10:30:00,61.92,61.94,61.86,61.94,28813.0,53.03,53.0472,52.9786,53.0472,28813.0
2017-03-22 10:35:00,61.93,62.05,61.93,62.02,163790.0,53.0386,53.1414,53.0386,53.1157,163790.0
2017-03-22 10:40:00,62.03,62.06,62.01,62.03,38950.0,53.1242,53.1499,53.1071,53.1242,38950.0
2017-03-22 10:45:00,62.02,62.04,62.0,62.02,12770.0,53.1157,53.1328,53.0985,53.1157,12770.0
2017-03-22 10:50:00,62.01,62.08,62.01,62.07,71653.0,53.1071,53.1671,53.1071,53.1585,71653.0
2017-03-22 10:55:00,62.05,62.1,62.03,62.09,17622.0,53.1414,53.1842,53.1242,53.1756,17622.0
2017-03-22 11:00:00,62.09,62.11,62.03,62.05,23038.0,53.1756,53.1928,53.1242,53.1414,23038.0
2017-03-22 11:05:00,62.06,62.07,62.04,62.06,16259.0,53.1499,53.1585,53.1328,53.1499,16259.0
2017-03-22 11:10:00,62.07,62.09,62.05,62.07,23109.0,53.1585,53.1756,53.1414,53.1585,23109.0
2017-03-22 11:15:00,62.08,62.22,62.08,62.19,76801.0,53.1671,53.287,53.1671,53.2613,76801.0
2017-03-22 11:20:00,62.18,62.25,62.17,62.25,18393.0,53.2527,53.3127,53.2441,53.3127,18393.0
2017-03-22 11:25:00,62.25,62.28,62.24,62.27,11600.0,53.3127,53.3383,53.3041,53.3298,11600.0
2017-03-22 11:30:00,62.29,62.32,62.28,62.28,23220.0,53.3469,53.3726,53.3383,53.3383,23220.0
2017-03-22 11:35:00,62.29,62.31,62.27,62.31,15434.0,53.3469,53.364,53.3298,53.364,15434.0
2017-03-22 11:40:00,62.3,62.35,62.3,62.35,11600.0,53.3555,53.3983,53.3555,53.3983,11600.0
2017-03-22 11:45:00,62.35,62.36,62.32,62.34,19073.0,53.3983,53.4069,53.3726,53.3897,19073.0
2017-03-22 11:50:00,62.33,62.37,62.33,62.33,38696.0,53.3812,53.4154,53.3812,53.3812,38696.0
2017-03-22 11:55:00,62.33,62.34,62.32,62.34,43194.0,53.3812,53.3897,53.3726,53.3897,43194.0
2017-03-22 12:00:00,62.34,62.37,62.33,62.37,4000.0,53.3897,53.4154,53.3812,53.4154,4000.0
2017-03-22 12:05:00,62.37,62.4,62.34,62.35,47015.0,53.4154,53.4411,53.3897,53.3983,47015.0
2017-03-22 12:10:00,62.35,62.35,62.3,62.3,19407.0,53.3983,53.3983,53.3555,53.3555,19407.0
2017-03-22 12:15:00,62.3,62.3,62.28,62.29,7839.0,53.3555,53.3555,53.3383,53.3469,7839.0
2017-03-22 12:20:00,62.3,62.31,62.25,62.27,91178.0,53.3555,53.364,53.3127,53.3298,91178.0
2017-03-22 12:25:00,62.26,62.26,62.24,62.24,12427.0,53.3212,53.3212,53.3041,53.3041,12427.0
2017-03-22 12:30:00,62.24,62.27,62.22,62.25,21646.0,53.3041,53.3298,53.287,53.3127,21646.0
2017-03-22 12:35:00,62.25,62.27,62.21,62.23,23681.0,53.3127,53.3298,53.2784,53.2955,23681.0
2017-03-22 12:40:00,62.23,62.23,62.2,62.2,10886.0,53.2955,53.2955,53.2698,53.2698,10886.0
2017-03-22 12:45:00,62.2,62.26,62.2,62.26,19258.0,53.2698,53.3212,53.2698,53.3212,19258.0
2017-03-22 12:50:00,62.25,62.27,62.21,62.25,10514.0,53.3127,53.3298,53.2784,53.3127,10514.0
2017-03-22 12:55:00,62.24,62.26,62.24,62.26,4300.0,53.3041,53.3212,53.3041,53.3212,4300.0
2017-03-22 13:00:00,62.26,62.26,62.22,62.25,13010.0,53.3212,53.3212,53.287,53.3127,13010.0
2017-03-22 13:05:00,62.25,62.25,62.22,62.24,3000.0,53.3127,53.3127,53.287,53.3041,3000.0
2017-03-22 13:10:00,62.25,62.26,62.21,62.22,12691.0,53.3127,53.3212,53.2784,53.287,12691.0
2017-03-22 13:15:00,62.23,62.28,62.22,62.28,10033.0,53.2955,53.3383,53.287,53.3383,10033.0
2017-03-22 13:20:00,62.27,62.28,62.26,62.27,10932.0,53.3298,53.3383,53.3212,53.3298,10932.0
2017-03-22 13:25:00,62.28,62.3,62.27,62.29,8658.0,53.3383,53.3555,53.3298,53.3469,8658.0
2017-03-22 13:30:00,62.29,62.32,62.29,62.31,10664.0,53.3469,53.3726,53.3469,53.364,10664.0
2017-03-22 13:35:00,62.32,62.36,62.3,62.34,26142.0,53.3726,53.4069,53.3555,53.3897,26142.0
2017-03-22 13:40:00,62.35,62.35,62.32,62.33,16158.0,53.3983,53.3983,53.3726,53.3812,16158.0
2017-03-22 13:45:00,62.34,62.34,62.29,62.33,27824.0,53.3897,53.3897,53.3469,53.3812,27824.0
2017-03-22 13:50:00,62.33,62.33,62.3,62.3,5555.0,53.3812,53.3812,53.3555,53.3555,5555.0
2017-03-22 13:55:00,62.3,62.3,62.25,62.27,8829.0,53.3555,53.3555,53.3127,53.3298,8829.0
2017-03-22 14:00:00,62.27,62.3,62.26,62.3,8324.0,53.3298,53.3555,53.3212,53.3555,8324.0
2017-03-22 14:05:00,62.3,62.31,62.29,62.3,6600.0,53.3555,53.364,53.3469,53.3555,6600.0
2017-03-22 14:10:00,62.31,62.33,62.31,62.32,4710.0,53.364,53.3812,53.364,53.3726,4710.0
2017-03-22 14:15:00,62.31,62.31,62.28,62.29,4400.0,53.364,53.364,53.3383,53.3469,4400.0
2017-03-22 14:20:00,62.29,62.31,62.29,62.31,3500.0,53.3469,53.364,53.3469,53.364,3500.0
2017-03-22 14:25:00,62.32,62.32,62.29,62.3,5088.0,53.3726,53.3726,53.3469,53.3555,5088.0
2017-03-22 14:30:00,62.3,62.32,62.3,62.31,16179.0,53.3555,53.3726,53.3555,53.364,16179.0
2017-03-22 14:35:00,62.3,62.33,62.3,62.32,4172.0,53.3555,53.3812,53.3555,53.3726,4172.0
2017-03-22 14:40:00,62.32,62.34,62.3,62.32,29411.0,53.3726,53.3897,53.3555,53.3726,29411.0
2017-03-22 14:45:00,62.32,62.33,62.29,62.32,10189.0,53.3726,53.3812,53.3469,53.3726,10189.0
2017-03-22 14:50:00,62.33,62.33,62.3,62.31,3028.0,53.3812,53.3812,53.3555,53.364,3028.0
2017-03-22 14:55:00,62.3,62.31,62.29,62.3,10617.0,53.3555,53.364,53.3469,53.3555,10617.0
2017-03-22 15:00:00,62.3,62.3,62.29,62.3,2900.0,53.3555,53.3555,53.3469,53.3555,2900.0
2017-03-22 15:05:00,62.3,62.3,62.29,62.3,2876.0,53.3555,53.3555,53.3469,53.3555,2876.0
2017-03-22 15:10:00,62.29,62.33,62.29,62.33,23588.0,53.3469,53.3812,53.3469,53.3812,23588.0
2017-03-22 15:15:00,62.33,62.39,62.33,62.39,15812.0,53.3812,53.4326,53.3812,53.4326,15812.0
2017-03-22 15:20:00,62.4,62.43,62.38,62.39,24238.0,53.4411,53.4668,53.424,53.4326,24238.0
2017-03-22 15:25:00,62.39,62.39,62.37,62.39,11832.0,53.4326,53.4326,53.4154,53.4326,11832.0
2017-03-22 15:30:00,62.39,62.39,62.35,62.35,7656.0,53.4326,53.4326,53.3983,53.3983,7656.0
2017-03-22 15:35:00,62.35,62.36,62.34,62.35,10729.0,53.3983,53.4069,53.3897,53.3983,10729.0
2017-03-22 15:40:00,62.35,62.38,62.31,62.32,18784.0,53.3983,53.424,53.364,53.3726,18784.0
2017-03-22 15:45:00,62.32,62.34,62.32,62.33,17180.0,53.3726,53.3897,53.3726,53.3812,17180.0
2017-03-22 15:50:00,62.33,62.37,62.32,62.34,35846.0,53.3812,53.4154,53.3726,53.3897,35846.0
2017-03-22 15:55:00,62.35,62.37,62.32,62.33,78633.0,53.3983,53.4154,53.3726,53.3812,78633.0
2017-03-23 09:30:00,62.23,62.23,62.13,62.16,63636.0,53.2955,53.2955,53.2099,53.2356,63636.0
2017-03-23 09:35:00,62.16,62.2,62.15,62.17,56175.0,53.2356,53.2698,53.227,53.2441,56175.0
2017-03-23 09:40:00,62.17,62.19,62.14,62.18,52674.0,53.2441,53.2613,53.2184,53.2527,52674.0
2017-03-23 09:45:00,62.17,62.18,62.13,62.15,29971.0,53.2441,53.2527,53.2099,53.227,29971.0
2017-03-23 09:50:00,62.15,62.16,62.11,62.14,83405.0,53.227,53.2356,53.1928,53.2184,83405.0
2017-03-23 09:55:00,62.15,62.16,62.14,62.14,21124.0,53.227,53.2356,53.2184,53.2184,21124.0
2017-03-23 10:00:00,62.14,62.18,62.14,62.16,27749.0,53.2184,53.2527,53.2184,53.2356,27749.0
2017-03-23 10:05:00,62.15,62.15,62.12,62.14,24005.0,53.227,53.227,53.2013,53.2184,24005.0
2017-03-23 10:10:00,62.14,62.16,62.13,62.15,17701.0,53.2184,53.2356,53.2099,53.227,17701.0
2017-03-23 10:15:00,62.15,62.16,62.12,62.13,16284.0,53.227,53.2356,53.2013,53.2099,16284.0
2017-03-23 10:20:00,62.13,62.14,62.09,62.12,200724.0,53.2099,53.2184,53.1756,53.2013,200724.0
2017-03-23 10:25:00,62.12,62.13,62.08,62.09,94270.0,53.2013,53.2099,53.1671,53.1756,94270.0
2017-03-23 10:30:00,62.09,62.16,62.08,62.14,48613.0,53.1756,53.2356,53.1671,53.2184,48613.0
2017-03-23 10:35:00,62.15,62.22,62.15,62.21,32068.0,53.227,53.287,53.227,53.2784,32068.0
2017-03-23 10:40:00,62.22,62.23,62.21,62.22,4428.0,53.287,53.2955,53.2784,53.287,4428.0
2017-03-23 10:45:00,62.21,62.21,62.2,62.21,6432.0,53.2784,53.2784,53.2698,53.2784,6432.0
2017-03-23 10:50:00,62.21,62.22,62.2,62.2,15830.0,53.2784,53.287,53.2698,53.2698,15830.0
2017-03-23 10:55:00,62.21,62.23,62.19,62.2,12277.0,53.2784,53.2955,53.2613,53.2698,12277.0
2017-03-23 11:00:00,62.2,62.31,62.19,62.27,32067.0,53.2698,53.364,53.2613,53.3298,32067.0
2017-03-23 11:05:00,62.26,62.27,62.22,62.24,10591.0,53.3212,53.3298,53.287,53.3041,10591.0
2017-03-23 11:10:00,62.25,62.26,62.24,62.26,87126.0,53.3127,53.3212,53.3041,53.3212,87126.0
2017-03-23 11:15:00,62.26,62.28,62.25,62.27,58269.0,53.3212,53.3383,53.3127,53.3298,58269.0
2017-03-23 11:20:00,62.27,62.28,62.26,62.28,24471.0,53.3298,53.3383,53.3212,53.3383,24471.0
2017-03-23 11:25:00,62.28,62.29,62.26,62.29,23124.0,53.3383,53.3469,53.3212,53.3469,23124.0
2017-03-23 11:30:00,62.29,62.29,62.26,62.26,6273.0,53.3469,53.3469,53.3212,53.3212,6273.0
2017-03-23 11:35:00,62.27,62.3,62.25,62.29,23511.0,53.3298,53.3555,53.3127,53.3469,23511.0
2017-03-23 11:40:00,62.29,62.29,62.25,62.26,40489.0,53.3469,53.3469,53.3127,53.3212,40489.0
2017-03-23 11:45:00,62.27,62.29,62.26,62.29,110283.0,53.3298,53.3469,53.3212,53.3469,110283.0
2017-03-23 11:50:00,62.29,62.3,62.27,62.28,11384.0,53.3469,53.3555,53.3298,53.3383,11384.0
2017-03-23 11:55:00,62.29,62.31,62.28,62.31,16706.0,53.3469,53.364,53.3383,53.364,16706.0
2017-03-23 12:00:00,62.32,62.33,62.31,62.31,5700.0,53.3726,53.3812,53.364,53.364,5700.0
2017-03-23 12:05:00,62.32,62.32,62.3,62.31,6796.0,53.3726,53.3726,53.3555,53.364,6796.0
2017-03-23 12:10:00,62.3,62.31,62.29,62.3,40814.0,53.3555,53.364,53.3469,53.3555,40814.0
2017-03-23 12:15:00,62.29,62.33,62.29,62.32,11121.0,53.3469,53.3812,53.3469,53.3726,11121.0
2017-03-23 12:20:00,62.32,62.37,62.32,62.37,11600.0,53.3726,53.4154,53.3726,53.4154,11600.0
2017-03-23 12:25:00,62.35,62.35,62.3,62.34,7391.0,53.3983,53.3983,53.3555,53.3897,7391.0
2017-03-23 12:30:00,62.33,62.34,62.31,62.34,6890.0,53.3812,53.3897,53.364,53.3897,6890.0
2017-03-23 12:35:00,62.35,62.35,62.31,62.31,1750.0,53.3983,53.3983,53.364,53.364,1750.0
2017-03-23 12:40:00,62.31,62.33,62.31,62.32,8519.0,53.364,53.3812,53.364,53.3726,8519.0
2017-03-23 12:45:00,62.33,62.35,62.32,62.34,19373.0,53.3812,53.3983,53.3726,53.3897,19373.0
2017-03-23 12:50:00,62.34,62.36,62.32,62.36,10807.0,53.3897,53.4069,53.3726,53.4069,10807.0
2017-03-23 12:55:00,62.36,62.39,62.35,62.39,31400.0,53.4069,53.4326,53.3983,53.4326,31400.0
2017-03-23 13:00:00,62.38,62.38,62.31,62.31,10466.0,53.424,53.424,53.364,53.364,10466.0
2017-03-23 13:05:00,62.32,62.33,62.28,62.28,12298.0,53.3726,53.3812,53.3383,53.3383,12298.0
2017-03-23 13:10:00,62.27,62.27,62.24,62.25,9623.0,53.3298,53.3298,53.3041,53.3127,9623.0
2017-03-23 13:15:00,62.24,62.26,62.23,62.25,13923.0,53.3041,53.3212,53.2955,53.3127,13923.0
2017-03-23 13:20:00,62.25,62.27,62.25,62.25,9891.0,53.3127,53.3298,53.3127,53.3127,9891.0
2017-03-23 13:25:00,62.25,62.25,62.2,62.2,15578.0,53.3127,53.3127,53.2698,53.2698,15578.0
2017-03-23 13:30:00,62.2,62.22,62.18,62.2,68949.0,53.2698,53.287,53.2527,53.2698,68949.0
2017-03-23 13:35:00,62.19,62.21,62.17,62.17,8758.0,53.2613,53.2784,53.2441,53.2441,8758.0
2017-03-23 13:40:00,62.17,62.19,62.14,62.18,15800.0,53.2441,53.2613,53.2184,53.2527,15800.0
2017-03-23 13:45:00,62.18,62.2,62.17,62.18,9800.0,53.2527,53.2698,53.2441,53.2527,9800.0
2017-03-23 13:50:00,62.19,62.21,62.17,62.2,14608.0,53.2613,53.2784,53.2441,53.2698,14608.0
2017-03-23 13:55:00,62.2,62.23,62.19,62.22,26041.0,53.2698,53.2955,53.2613,53.287,26041.0
2017-03-23 14:00:00,62.21,62.22,62.2,62.21,5317.0,53.2784,53.287,53.2698,53.2784,5317.0
2017-03-23 14:05:00,62.22,62.24,62.21,62.23,18336.0,53.287,53.3041,53.2784,53.2955,18336.0
2017-03-23 14:10:00,62.22,62.23,62.21,62.22,14522.0,53.287,53.2955,53.2784,53.287,14522.0
2017-03-23 14:15:00,62.22,62.22,62.18,62.2,13358.0,53.287,53.287,53.2527,53.2698,13358.0
2017-03-23 14:20:00,62.21,62.21,62.17,62.18,6300.0,53.2784,53.2784,53.2441,53.2527,6300.0
2017-03-23 14:25:00,62.17,62.18,62.15,62.16,14098.0,53.2441,53.2527,53.227,53.2356,14098.0
2017-03-23 14:30:00,62.16,62.17,62.15,62.17,18506.0,53.2356,53.2441,53.227,53.2441,18506.0
2017-03-23 14:35:00,62.16,62.22,62.14,62.22,17747.0,53.2356,53.287,53.2184,53.287,17747.0
2017-03-23 14:40:00,62.22,62.22,62.2,62.22,5300.0,53.287,53.287,53.2698,53.287,5300.0
2017-03-23 14:45:00,62.22,62.24,62.19,62.2,16061.0,53.287,53.3041,53.2613,53.2698,16061.0
2017-03-23 14:50:00,62.19,62.22,62.19,62.22,10181.0,53.2613,53.287,53.2613,53.287,10181.0
2017-03-23 14:55:00,62.22,62.24,62.19,62.19,15593.0,53.287,53.3041,53.2613,53.2613,15593.0
2017-03-23 15:00:00,62.18,62.2,62.17,62.17,15024.0,53.2527,53.2698,53.2441,53.2441,15024.0
2017-03-23 15:05:00,62.17,62.17,62.15,62.16,7074.0,53.2441,53.2441,53.227,53.2356,7074.0
2017-03-23 15:10:00,62.15,62.18,62.14,62.18,48721.0,53.227,53.2527,53.2184,53.2527,48721.0
2017-03-23 15:15:00,62.17,62.18,62.14,62.15,20652.0,53.2441,53.2527,53.2184,53.227,20652.0
2017-03-23 15:20:00,62.16,62.16,62.13,62.13,23823.0,53.2356,53.2356,53.2099,53.2099,23823.0
2017-03-23 15:25:00,62.13,62.14,62.07,62.07,84928.0,53.2099,53.2184,53.1585,53.1585,84928.0
2017-03-23 15:30:00,62.08,62.08,62.03,62.03,56953.0,53.1671,53.1671,53.1242,53.1242,56953.0
2017-03-23 15:35:00,62.03,62.05,62.03,62.05,23423.0,53.1242,53.1414,53.1242,53.1414,23423.0
2017-03-23 15:40:00,62.06,62.09,62.02,62.02,36712.0,53.1499,53.1756,53.1157,53.1157,36712.0
2017-03-23 15:45:00,62.03,62.03,62.0,62.03,32467.0,53.1242,53.1242,53.0985,53.1242,32467.0
2017-03-23 15:50:00,62.02,62.02,61.98,61.98,45038.0,53.1157,53.1157,53.0814,53.0814,45038.0
2017-03-23 15:55:00,61.98,62.07,61.95,62.07,78235.0,53.0814,53.1585,53.0557,53.1585,78235.0
2017-03-24 09:30:00,62.17,62.17,62.11,62.11,17934.0,53.2441,53.2441,53.1928,53.1928,17934.0
2017-03-24 09:35:00,62.12,62.13,62.1,62.12,9669.0,53.2013,53.2099,53.1842,53.2013,9669.0
2017-03-24 09:40:00,62.11,62.12,62.1,62.12,15904.0,53.1928,53.2013,53.1842,53.2013,15904.0
2017-03-24 09:45:00,62.13,62.16,62.13,62.15,13563.0,53.2099,53.2356,53.2099,53.227,13563.0
2017-03-24 09:50:00,62.16,62.17,62.13,62.17,8219.0,53.2356,53.2441,53.2099,53.2441,8219.0
2017-03-24 09:55:00,62.17,62.18,62.12,62.12,17047.0,53.2441,53.2527,53.2013,53.2013,17047.0
2017-03-24 10:00:00,62.13,62.14,62.12,62.13,4500.0,53.2099,53.2184,53.2013,53.2099,4500.0
2017-03-24 10:05:00,62.13,62.14,62.12,62.13,17185.0,53.2099,53.2184,53.2013,53.2099,17185.0
2017-03-24 10:10:00,62.13,62.15,62.12,62.14,17011.0,53.2099,53.227,53.2013,53.2184,17011.0
2017-03-24 10:15:00,62.14,62.2,62.13,62.18,21312.0,53.2184,53.2698,53.2099,53.2527,21312.0
2017-03-24 10:20:00,62.18,62.18,62.13,62.17,23636.0,53.2527,53.2527,53.2099,53.2441,23636.0
2017-03-24 10:25:00,62.16,62.19,62.14,62.18,25280.0,53.2356,53.2613,53.2184,53.2527,25280.0
2017-03-24 10:30:00,62.17,62.23,62.17,62.21,46621.0,53.2441,53.2955,53.2441,53.2784,46621.0
2017-03-24 10:35:00,62.2,62.2,62.19,62.2,12258.0,53.2698,53.2698,53.2613,53.2698,12258.0
2017-03-24 10:40:00,62.19,62.28,62.19,62.28,33648.0,53.2613,53.3383,53.2613,53.3383,33648.0
2017-03-24 10:45:00,62.28,62.33,62.27,62.33,7837.0,53.3383,53.3812,53.3298,53.3812,7837.0
2017-03-24 10:50:00,62.33,62.35,62.29,62.31,38412.0,53.3812,53.3983,53.3469,53.364,38412.0
2017-03-24 10:55:00,62.31,62.33,62.3,62.33,7900.0,53.364,53.3812,53.3555,53.3812,7900.0
2017-03-24 11:00:00,62.33,62.35,62.31,62.35,29813.0,53.3812,53.3983,53.364,53.3983,29813.0
2017-03-24 11:05:00,62.34,62.34,62.3,62.32,41144.0,53.3897,53.3897,53.3555,53.3726,41144.0
2017-03-24 11:10:00,62.31,62.33,62.3,62.33,29249.0,53.364,53.3812,53.3555,53.3812,29249.0
2017-03-24 11:15:00,62.33,62.35,62.32,62.35,26158.0,53.3812,53.3983,53.3726,53.3983,26158.0
2017-03-24 11:20:00,62.34,62.35,62.28,62.31,33424.0,53.3897,53.3983,53.3383,53.364,33424.0
2017-03-24 11:25:00,62.31,62.35,62.31,62.34,17594.0,53.364,53.3983,53.364,53.3897,17594.0
2017-03-24 11:30:00,62.34,62.39,62.33,62.38,24734.0,53.3897,53.4326,53.3812,53.424,24734.0
2017-03-24 11:35:00,62.38,62.4,62.34,62.36,47973.0,53.424,53.4411,53.3897,53.4069,47973.0
2017-03-24 11:40:00,62.36,62.39,62.36,62.38,18257.0,53.4069,53.4326,53.4069,53.424,18257.0
2017-03-24 11:45:00,62.37,62.38,62.35,62.37,14912.0,53.4154,53.424,53.3983,53.4154,14912.0
2017-03-24 11:50:00,62.37,62.39,62.35,62.38,28107.0,53.4154,53.4326,53.3983,53.424,28107.0
2017-03-24 11:55:00,62.38,62.43,62.37,62.4,49967.0,53.424,53.4668,53.4154,53.4411,49967.0
2017-03-24 12:00:00,62.39,62.43,62.38,62.4,29114.0,53.4326,53.4668,53.424,53.4411,29114.0
2017-03-24 12:05:00,62.41,62.42,62.4,62.41,18283.0,53.4497,53.4582,53.4411,53.4497,18283.0
2017-03-24 12:10:00,62.41,62.43,62.35,62.4,103026.0,53.4497,53.4668,53.3983,53.4411,103026.0
2017-03-24 12:15:00,62.39,62.41,62.36,62.37,58568.0,53.4326,53.4497,53.4069,53.4154,58568.0
2017-03-24 12:20:00,62.36,62.39,62.32,62.38,71114.0,53.4069,53.4326,53.3726,53.424,71114.0
2017-03-24 12:25:00,62.38,62.43,62.37,62.43,59700.0,53.424,53.4668,53.4154,53.4668,59700.0
2017-03-24 12:30:00,62.43,62.44,62.4,62.41,28615.0,53.4668,53.4754,53.4411,53.4497,28615.0
2017-03-24 12:35:00,62.41,62.46,62.4,62.45,36704.0,53.4497,53.4925,53.4411,53.4839,36704.0
2017-03-24 12:40:00,62.46,62.46,62.44,62.44,9625.0,53.4925,53.4925,53.4754,53.4754,9625.0
2017-03-24 12:45:00,62.44,62.45,62.43,62.44,5701.0,53.4754,53.4839,53.4668,53.4754,5701.0
2017-03-24 12:50:00,62.44,62.45,62.42,62.44,15098.0,53.4754,53.4839,53.4582,53.4754,15098.0
2017-03-24 12:55:00,62.43,62.46,62.42,62.45,16434.0,53.4668,53.4925,53.4582,53.4839,16434.0
2017-03-24 13:00:00,62.45,62.48,62.45,62.48,14710.0,53.4839,53.5096,53.4839,53.5096,14710.0
2017-03-24 13:05:00,62.48,62.49,62.46,62.47,11709.0,53.5096,53.5182,53.4925,53.5011,11709.0
2017-03-24 13:10:00,62.47,62.48,62.46,62.47,9652.0,53.5011,53.5096,53.4925,53.5011,9652.0
2017-03-24 13:15:00,62.46,62.46,62.44,62.45,9901.0,53.4925,53.4925,53.4754,53.4839,9901.0
2017-03-24 13:20:00,62.45,62.47,62.45,62.47,3491.0,53.4839,53.5011,53.4839,53.5011,3491.0
2017-03-24 13:25:00,62.48,62.51,62.48,62.49,8028.0,53.5096,53.5353,53.5096,53.5182,8028.0
2017-03-24 13:30:00,62.49,62.49,62.47,62.48,7600.0,53.5182,53.5182,53.5011,53.5096,7600.0
2017-03-24 13:35:00,62.47,62.47,62.44,62.44,5278.0,53.5011,53.5011,53.4754,53.4754,5278.0
2017-03-24 13:40:00,62.44,62.45,62.43,62.45,4250.0,53.4754,53.4839,53.4668,53.4839,4250.0
2017-03-24 13:45:00,62.45,62.45,62.44,62.44,5100.0,53.4839,53.4839,53.4754,53.4754,5100.0
2017-03-24 13:50:00,62.44,62.45,62.4,62.41,3700.0,53.4754,53.4839,53.4411,53.4497,3700.0
2017-03-24 13:55:00,62.4,62.42,62.37,62.42,58633.0,53.4411,53.4582,53.4154,53.4582,58633.0
2017-03-24 14:00:00,62.44,62.47,62.42,62.43,25160.0,53.4754,53.5011,53.4582,53.4668,25160.0
2017-03-24 14:05:00,62.43,62.47,62.42,62.46,27418.0,53.4668,53.5011,53.4582,53.4925,27418.0
2017-03-24 14:10:00,62.45,62.49,62.44,62.47,23061.0,53.4839,53.5182,53.4754,53.5011,23061.0
2017-03-24 14:15:00,62.48,62.53,62.46,62.53,32656.0,53.5096,53.5525,53.4925,53.5525,32656.0
2017-03-24 14:20:00,62.53,62.54,62.49,62.5,13081.0,53.5525,53.561,53.5182,53.5268,13081.0
2017-03-24 14:25:00,62.49,62.49,62.47,62.48,9236.0,53.5182,53.5182,53.5011,53.5096,9236.0
2017-03-24 14:30:00,62.49,62.49,62.47,62.47,2744.0,53.5182,53.5182,53.5011,53.5011,2744.0
2017-03-24 14:35:00,62.47,62.47,62.43,62.43,4908.0,53.5011,53.5011,53.4668,53.4668,4908.0
2017-03-24 14:40:00,62.43,62.43,62.4,62.4,12231.0,53.4668,53.4668,53.4411,53.4411,12231.0
2017-03-24 14:45:00,62.41,62.42,62.38,62.4,23047.0,53.4497,53.4582,53.424,53.4411,23047.0
2017-03-24 14:50:00,62.4,62.41,62.38,62.38,9440.0,53.4411,53.4497,53.424,53.424,9440.0
2017-03-24 14:55:00,62.39,62.4,62.39,62.4,4768.0,53.4326,53.4411,53.4326,53.4411,4768.0
2017-03-24 15:00:00,62.4,62.4,62.36,62.37,15869.0,53.4411,53.4411,53.4069,53.4154,15869.0
2017-03-24 15:05:00,62.37,62.39,62.35,62.39,15902.0,53.4154,53.4326,53.3983,53.4326,15902.0
2017-03-24 15:10:00,62.39,62.4,62.39,62.39,5484.0,53.4326,53.4411,53.4326,53.4326,5484.0
2017-03-24 15:15:00,62.39,62.39,62.35,62.38,50989.0,53.4326,53.4326,53.3983,53.424,50989.0
2017-03-24 15:20:00,62.39,62.41,62.37,62.41,9101.0,53.4326,53.4497,53.4154,53.4497,9101.0
2017-03-24 15:25:00,62.41,62.44,62.41,62.43,9978.0,53.4497,53.4754,53.4497,53.4668,9978.0
2017-03-24 15:30:00,62.42,62.43,62.38,62.42,33064.0,53.4582,53.4668,53.424,53.4582,33064.0
2017-03-24 15:35:00,62.42,62.51,62.41,62.51,28469.0,53.4582,53.5353,53.4497,53.5353,28469.0
2017-03-24 15:40:00,62.52,62.55,62.47,62.47,26768.0,53.5439,53.5696,53.5011,53.5011,26768.0
2017-03-24 15:45:00,62.46,62.47,62.4,62.47,51945.0,53.4925,53.5011,53.4411,53.5011,51945.0
2017-03-24 15:50:00,62.47,62.55,62.46,62.54,50145.0,53.5011,53.5696,53.4925,53.561,50145.0
2017-03-24 15:55:00,62.53,62.55,62.46,62.47,87925.0,53.5525,53.5696,53.4925,53.5011,87925.0
2017-03-27 09:30:00,62.26,62.33,62.12,62.25,71948.0,53.3212,53.3812,53.2013,53.3127,71948.0
2017-03-27 09:35:00,62.24,62.26,62.19,62.21,32773.0,53.3041,53.3212,53.2613,53.2784,32773.0
2017-03-27 09:40:00,62.2,62.22,62.18,62.21,32631.0,53.2698,53.287,53.2527,53.2784,32631.0
2017-03-27 09:45:00,62.2,62.27,62.19,62.26,23441.0,53.2698,53.3298,53.2613,53.3212,23441.0
2017-03-27 09:50:00,62.27,62.32,62.26,62.29,11638.0,53.3298,53.3726,53.3212,53.3469,11638.0
2017-03-27 09:55:00,62.26,62.29,62.25,62.28,4900.0,53.3212,53.3469,53.3127,53.3383,4900.0
2017-03-27 10:00:00,62.27,62.27,62.23,62.23,7252.0,53.3298,53.3298,53.2955,53.2955,7252.0
2017-03-27 10:05:00,62.23,62.26,62.21,62.22,11007.0,53.2955,53.3212,53.2784,53.287,11007.0
2017-03-27 10:10:00,62.22,62.25,62.22,62.24,11674.0,53.287,53.3127,53.287,53.3041,11674.0
2017-03-27 10:15:00,62.23,62.27,62.23,62.24,7500.0,53.2955,53.3298,53.2955,53.3041,7500.0
2017-03-27 10:20:00,62.24,62.28,62.24,62.28,25383.0,53.3041,53.3383,53.3041,53.3383,25383.0
2017-03-27 10:25:00,62.28,62.29,62.25,62.26,6629.0,53.3383,53.3469,53.3127,53.3212,6629.0
2017-03-27 10:30:00,62.27,62.32,62.27,62.32,11842.0,53.3298,53.3726,53.3298,53.3726,11842.0
2017-03-27 10:35:00,62.31,62.31,62.26,62.28,14380.0,53.364,53.364,53.3212,53.3383,14380.0
2017-03-27 10:40:00,62.28,62.32,62.27,62.31,18254.0,53.3383,53.3726,53.3298,53.364,18254.0
2017-03-27 10:45:00,62.3,62.3,62.28,62.28,6253.0,53.3555,53.3555,53.3383,53.3383,6253.0
2017-03-27 10:50:00,62.28,62.3,62.26,62.3,8304.0,53.3383,53.3555,53.3212,53.3555,8304.0
2017-03-27 10:55:00,62.3,62.33,62.28,62.33,33299.0,53.3555,53.3812,53.3383,53.3812,33299.0
2017-03-27 11:00:00,62.32,62.34,62.31,62.34,17005.0,53.3726,53.3897,53.364,53.3897,17005.0
2017-03-27 11:05:00,62.34,62.34,62.31,62.31,19799.0,53.3897,53.3897,53.364,53.364,19799.0
2017-03-27 11:10:00,62.3,62.32,62.29,62.32,2375.0,53.3555,53.3726,53.3469,53.3726,2375.0
2017-03-27 11:15:00,62.32,62.33,62.31,62.32,14112.0,53.3726,53.3812,53.364,53.3726,14112.0
2017-03-27 11:20:00,62.32,62.35,62.31,62.34,8489.0,53.3726,53.3983,53.364,53.3897,8489.0
2017-03-27 11:25:00,62.35,62.39,62.33,62.39,6187.0,53.3983,53.4326,53.3812,53.4326,6187.0
2017-03-27 11:30:00,62.4,62.44,62.4,62.43,11877.0,53.4411,53.4754,53.4411,53.4668,11877.0
2017-03-27 11:35:00,62.43,62.45,62.42,62.44,5117.0,53.4668,53.4839,53.4582,53.4754,5117.0
2017-03-27 11:40:00,62.44,62.46,62.43,62.44,6511.0,53.4754,53.4925,53.4668,53.4754,6511.0
2017-03-27 11:45:00,62.45,62.45,62.42,62.43,4631.0,53.4839,53.4839,53.4582,53.4668,4631.0
2017-03-27 11:50:00,62.43,62.43,62.41,62.42,9800.0,53.4668,53.4668,53.4497,53.4582,9800.0
2017-03-27 11:55:00,62.42,62.44,62.42,62.43,12439.0,53.4582,53.4754,53.4582,53.4668,12439.0
2017-03-27 12:00:00,62.43,62.43,62.4,62.41,7776.0,53.4668,53.4668,53.4411,53.4497,7776.0
2017-03-27 12:05:00,62.41,62.44,62.41,62.41,10541.0,53.4497,53.4754,53.4497,53.4497,10541.0
2017-03-27 12:10:00,62.41,62.42,62.38,62.39,7011.0,53.4497,53.4582,53.424,53.4326,7011.0
2017-03-27 12:15:00,62.39,62.41,62.37,62.4,19549.0,53.4326,53.4497,53.4154,53.4411,19549.0
2017-03-27 12:20:00,62.4,62.42,62.38,62.41,10661.0,53.4411,53.4582,53.424,53.4497,10661.0
2017-03-27 12:25:00,62.4,62.4,62.39,62.4,2849.0,53.4411,53.4411,53.4326,53.4411,2849.0
2017-03-27 12:30:00,62.4,62.4,62.38,62.4,3700.0,53.4411,53.4411,53.424,53.4411,3700.0
2017-03-27 12:35:00,62.39,62.39,62.37,62.39,2585.0,53.4326,53.4326,53.4154,53.4326,2585.0
2017-03-27 12:40:00,62.38,62.4,62.38,62.39,5075.0,53.424,53.4411,53.424,53.4326,5075.0
2017-03-27 12:45:00,62.38,62.38,62.36,62.36,2701.0,53.424,53.424,53.4069,53.4069,2701.0
2017-03-27 12:50:00,62.37,62.43,62.36,62.43,6151.0,53.4154,53.4668,53.4069,53.4668,6151.0
2017-03-27 12:55:00,62.43,62.43,62.42,62.42,1100.0,53.4668,53.4668,53.4582,53.4582,1100.0
2017-03-27 13:00:00,62.43,62.46,62.42,62.46,10701.0,53.4668,53.4925,53.4582,53.4925,10701.0
2017-03-27 13:05:00,62.46,62.47,62.45,62.47,2400.0,53.4925,53.5011,53.4839,53.5011,2400.0
2017-03-27 13:10:00,62.47,62.47,62.43,62.45,3300.0,53.5011,53.5011,53.4668,53.4839,3300.0
2017-03-27 13:15:00,62.44,62.44,62.44,62.44,600.0,53.4754,53.4754,53.4754,53.4754,600.0
2017-03-27 13:20:00,62.44,62.47,62.44,62.46,7837.0,53.4754,53.5011,53.4754,53.4925,7837.0
2017-03-27 13:25:00,62.46,62.46,62.42,62.42,3103.0,53.4925,53.4925,53.4582,53.4582,3103.0
2017-03-27 13:30:00,62.42,62.42,62.38,62.39,4923.0,53.4582,53.4582,53.424,53.4326,4923.0
2017-03-27 13:35:00,62.39,62.39,62.37,62.37,9100.0,53.4326,53.4326,53.4154,53.4154,9100.0
2017-03-27 13:40:00,62.38,62.4,62.36,62.38,18107.0,53.424,53.4411,53.4069,53.424,18107.0
2017-03-27 13:45:00,62.39,62.4,62.38,62.4,3076.0,53.4326,53.4411,53.424,53.4411,3076.0
2017-03-27 13:50:00,62.39,62.4,62.37,62.4,9048.0,53.4326,53.4411,53.4154,53.4411,9048.0
2017-03-27 13:55:00,62.4,62.41,62.37,62.38,5110.0,53.4411,53.4497,53.4154,53.424,5110.0
2017-03-27 14:00:00,62.37,62.39,62.37,62.38,5855.0,53.4154,53.4326,53.4154,53.424,5855.0
2017-03-27 14:05:00,62.38,62.4,62.38,62.4,4619.0,53.424,53.4411,53.424,53.4411,4619.0
2017-03-27 14:10:00,62.4,62.4,62.37,62.38,3275.0,53.4411,53.4411,53.4154,53.424,3275.0
2017-03-27 14:15:00,62.37,62.37,62.31,62.33,19865.0,53.4154,53.4154,53.364,53.3812,19865.0
2017-03-27 14:20:00,62.33,62.35,62.32,62.35,7408.0,53.3812,53.3983,53.3726,53.3983,7408.0
2017-03-27 14:25:00,62.35,62.36,62.34,62.35,3919.0,53.3983,53.4069,53.3897,53.3983,3919.0
2017-03-27 14:30:00,62.36,62.37,62.35,62.36,5698.0,53.4069,53.4154,53.3983,53.4069,5698.0
2017-03-27 14:35:00,62.37,62.37,62.34,62.34,4894.0,53.4154,53.4154,53.3897,53.3897,4894.0
2017-03-27 14:40:00,62.34,62.35,62.33,62.34,4341.0,53.3897,53.3983,53.3812,53.3897,4341.0
2017-03-27 14:45:00,62.34,62.39,62.34,62.38,8857.0,53.3897,53.4326,53.3897,53.424,8857.0
2017-03-27 14:50:00,62.38,62.39,62.37,62.38,31339.0,53.424,53.4326,53.4154,53.424,31339.0
2017-03-27 14:55:00,62.38,62.43,62.37,62.42,373124.0,53.424,53.4668,53.4154,53.4582,373124.0
2017-03-27 15:00:00,62.41,62.44,62.41,62.44,9669.0,53.4497,53.4754,53.4497,53.4754,9669.0
2017-03-27 15:05:00,62.44,62.44,62.42,62.44,12100.0,53.4754,53.4754,53.4582,53.4754,12100.0
2017-03-27 15:10:00,62.43,62.45,62.42,62.43,18165.0,53.4668,53.4839,53.4582,53.4668,18165.0
2017-03-27 15:15:00,62.44,62.46,62.44,62.45,1867.0,53.4754,53.4925,53.4754,53.4839,1867.0
2017-03-27 15:20:00,62.45,62.47,62.44,62.45,37333.0,53.4839,53.5011,53.4754,53.4839,37333.0
2017-03-27 15:25:00,62.45,62.46,62.45,62.46,3700.0,53.4839,53.4925,53.4839,53.4925,3700.0
2017-03-27 15:30:00,62.46,62.47,62.44,62.46,18868.0,53.4925,53.5011,53.4754,53.4925,18868.0
2017-03-27 15:35:00,62.45,62.47,62.44,62.47,33570.0,53.4839,53.5011,53.4754,53.5011,33570.0
2017-03-27 15:40:00,62.47,62.48,62.45,62.47,13890.0,53.5011,53.5096,53.4839,53.5011,13890.0
2017-03-27 15:45:00,62.46,62.47,62.44,62.44,25626.0,53.4925,53.5011,53.4754,53.4754,25626.0
2017-03-27 15:50:00,62.45,62.46,62.43,62.44,29335.0,53.4839,53.4925,53.4668,53.4754,29335.0
2017-03-27 15:55:00,62.44,62.45,62.4,62.43,49269.0,53.4754,53.4839,53.4411,53.4668,49269.0
2017-03-28 09:30:00,62.14,62.25,62.14,62.25,105837.0,53.2184,53.3127,53.2184,53.3127,105837.0
2017-03-28 09:35:00,62.26,62.28,62.25,62.25,44797.0,53.3212,53.3383,53.3127,53.3127,44797.0
2017-03-28 09:40:00,62.25,62.28,62.25,62.26,45971.0,53.3127,53.3383,53.3127,53.3212,45971.0
2017-03-28 09:45:00,62.26,62.26,62.2,62.25,51449.0,53.3212,53.3212,53.2698,53.3127,51449.0
2017-03-28 09:50:00,62.26,62.26,62.2,62.24,38658.0,53.3212,53.3212,53.2698,53.3041,38658.0
2017-03-28 09:55:00,62.25,62.26,62.24,62.24,23419.0,53.3127,53.3212,53.3041,53.3041,23419.0
2017-03-28 10:00:00,62.25,62.31,62.24,62.28,122829.0,53.3127,53.364,53.3041,53.3383,122829.0
2017-03-28 10:05:00,62.28,62.31,62.25,62.28,84920.0,53.3383,53.364,53.3127,53.3383,84920.0
2017-03-28 10:10:00,62.29,62.29,62.24,62.24,56122.0,53.3469,53.3469,53.3041,53.3041,56122.0
2017-03-28 10:15:00,62.24,62.27,62.23,62.26,16668.0,53.3041,53.3298,53.2955,53.3212,16668.0
2017-03-28 10:20:00,62.25,62.26,62.21,62.26,65141.0,53.3127,53.3212,53.2784,53.3212,65141.0
2017-03-28 10:25:00,62.25,62.26,62.23,62.24,24684.0,53.3127,53.3212,53.2955,53.3041,24684.0
2017-03-28 10:30:00,62.24,62.27,62.23,62.26,16965.0,53.3041,53.3298,53.2955,53.3212,16965.0
2017-03-28 10:35:00,62.27,62.29,62.25,62.28,19306.0,53.3298,53.3469,53.3127,53.3383,19306.0
2017-03-28 10:40:00,62.28,62.3,62.28,62.28,24714.0,53.3383,53.3555,53.3383,53.3383,24714.0
2017-03-28 10:45:00,62.28,62.3,62.28,62.29,22730.0,53.3383,53.3555,53.3383,53.3469,22730.0
2017-03-28 10:50:00,62.3,62.31,62.29,62.31,43253.0,53.3555,53.364,53.3469,53.364,43253.0
2017-03-28 10:55:00,62.3,62.33,62.3,62.32,44688.0,53.3555,53.3812,53.3555,53.3726,44688.0
2017-03-28 11:00:00,62.32,62.38,62.31,62.37,153118.0,53.3726,53.424,53.364,53.4154,153118.0
2017-03-28 11:05:00,62.37,62.41,62.36,62.4,83548.0,53.4154,53.4497,53.4069,53.4411,83548.0
2017-03-28 11:10:00,62.41,62.41,62.38,62.39,27511.0,53.4497,53.4497,53.424,53.4326,27511.0
2017-03-28 11:15:00,62.39,62.43,62.39,62.42,21298.0,53.4326,53.4668,53.4326,53.4582,21298.0
2017-03-28 11:20:00,62.41,62.43,62.4,62.42,82704.0,53.4497,53.4668,53.4411,53.4582,82704.0
2017-03-28 11:25:00,62.42,62.44,62.41,62.41,20059.0,53.4582,53.4754,53.4497,53.4497,20059.0
2017-03-28 11:30:00,62.42,62.43,62.41,62.43,12412.0,53.4582,53.4668,53.4497,53.4668,12412.0
2017-03-28 11:35:00,62.43,62.43,62.39,62.4,17800.0,53.4668,53.4668,53.4326,53.4411,17800.0
2017-03-28 11:40:00,62.4,62.45,62.39,62.43,43936.0,53.4411,53.4839,53.4326,53.4668,43936.0
2017-03-28 11:45:00,62.44,62.47,62.43,62.47,13752.0,53.4754,53.5011,53.4668,53.5011,13752.0
2017-03-28 11:50:00,62.47,62.48,62.44,62.44,30117.0,53.5011,53.5096,53.4754,53.4754,30117.0
2017-03-28 11:55:00,62.45,62.46,62.43,62.44,22484.0,53.4839,53.4925,53.4668,53.4754,22484.0
2017-03-28 12:00:00,62.44,62.47,62.44,62.46,16955.0,53.4754,53.5011,53.4754,53.4925,16955.0
2017-03-28 12:05:00,62.46,62.48,62.45,62.45,28623.0,53.4925,53.5096,53.4839,53.4839,28623.0
2017-03-28 12:10:00,62.46,62.47,62.44,62.46,26882.0,53.4925,53.5011,53.4754,53.4925,26882.0
2017-03-28 12:15:00,62.47,62.47,62.44,62.45,29036.0,53.5011,53.5011,53.4754,53.4839,29036.0
2017-03-28 12:20:00,62.45,62.45,62.43,62.44,9425.0,53.4839,53.4839,53.4668,53.4754,9425.0
2017-03-28 12:25:00,62.44,62.45,62.42,62.44,19447.0,53.4754,53.4839,53.4582,53.4754,19447.0
2017-03-28 12:30:00,62.44,62.44,62.42,62.42,9177.0,53.4754,53.4754,53.4582,53.4582,9177.0
2017-03-28 12:35:00,62.42,62.44,62.42,62.43,9594.0,53.4582,53.4754,53.4582,53.4668,9594.0
2017-03-28 12:40:00,62.43,62.43,62.37,62.4,20632.0,53.4668,53.4668,53.4154,53.4411,20632.0
2017-03-28 12:45:00,62.39,62.4,62.39,62.4,9030.0,53.4326,53.4411,53.4326,53.4411,9030.0
2017-03-28 12:50:00,62.4,62.4,62.39,62.4,27214.0,53.4411,53.4411,53.4326,53.4411,27214.0
2017-03-28 12:55:00,62.4,62.42,62.4,62.41,18111.0,53.4411,53.4582,53.4411,53.4497,18111.0
2017-03-28 13:00:00,62.41,62.42,62.39,62.41,15699.0,53.4497,53.4582,53.4326,53.4497,15699.0
2017-03-28 13:05:00,62.41,62.42,62.41,62.42,6500.0,53.4497,53.4582,53.4497,53.4582,6500.0
2017-03-28 13:10:00,62.42,62.44,62.41,62.43,20089.0,53.4582,53.4754,53.4497,53.4668,20089.0
2017-03-28 13:15:00,62.43,62.43,62.41,62.41,18543.0,53.4668,53.4668,53.4497,53.4497,18543.0
2017-03-28 13:20:00,62.42,62.42,62.39,62.39,40797.0,53.4582,53.4582,53.4326,53.4326,40797.0
2017-03-28 13:25:00,62.4,62.41,62.39,62.4,19808.0,53.4411,53.4497,53.4326,53.4411,19808.0
2017-03-28 13:30:00,62.4,62.41,62.38,62.39,36799.0,53.4411,53.4497,53.424,53.4326,36799.0
2017-03-28 13:35:00,62.39,62.41,62.38,62.39,12497.0,53.4326,53.4497,53.424,53.4326,12497.0
2017-03-28 13:40:00,62.39,62.41,62.39,62.41,10834.0,53.4326,53.4497,53.4326,53.4497,10834.0
2017-03-28 13:45:00,62.42,62.42,62.4,62.42,8461.0,53.4582,53.4582,53.4411,53.4582,8461.0
2017-03-28 13:50:00,62.42,62.42,62.39,62.4,12363.0,53.4582,53.4582,53.4326,53.4411,12363.0
2017-03-28 13:55:00,62.39,62.41,62.34,62.37,41946.0,53.4326,53.4497,53.3897,53.4154,41946.0
2017-03-28 14:00:00,62.37,62.38,62.36,62.37,25032.0,53.4154,53.424,53.4069,53.4154,25032.0
2017-03-28 14:05:00,62.38,62.4,62.35,62.36,59301.0,53.424,53.4411,53.3983,53.4069,59301.0
2017-03-28 14:10:00,62.37,62.38,62.34,62.35,46648.0,53.4154,53.424,53.3897,53.3983,46648.0
2017-03-28 14:15:00,62.36,62.37,62.34,62.36,19085.0,53.4069,53.4154,53.3897,53.4069,19085.0
2017-03-28 14:20:00,62.36,62.39,62.36,62.39,18597.0,53.4069,53.4326,53.4069,53.4326,18597.0
2017-03-28 14:25:00,62.39,62.4,62.38,62.39,10600.0,53.4326,53.4411,53.424,53.4326,10600.0
2017-03-28 14:30:00,62.39,62.39,62.35,62.37,69827.0,53.4326,53.4326,53.3983,53.4154,69827.0
2017-03-28 14:35:00,62.37,62.39,62.35,62.39,26162.0,53.4154,53.4326,53.3983,53.4326,26162.0
2017-03-28 14:40:00,62.4,62.42,62.39,62.42,36618.0,53.4411,53.4582,53.4326,53.4582,36618.0
2017-03-28 14:45:00,62.42,62.43,62.37,62.38,71761.0,53.4582,53.4668,53.4154,53.424,71761.0
2017-03-28 14:50:00,62.38,62.4,62.38,62.39,51519.0,53.424,53.4411,53.424,53.4326,51519.0
2017-03-28 14:55:00,62.39,62.4,62.37,62.38,54484.0,53.4326,53.4411,53.4154,53.424,54484.0
2017-03-28 15:00:00,62.38,62.4,62.37,62.4,14340.0,53.424,53.4411,53.4154,53.4411,14340.0
2017-03-28 15:05:00,62.41,62.41,62.38,62.39,14433.0,53.4497,53.4497,53.424,53.4326,14433.0
2017-03-28 15:10:00,62.38,62.39,62.37,62.38,22365.0,53.424,53.4326,53.4154,53.424,22365.0
2017-03-28 15:15:00,62.38,62.38,62.35,62.36,20789.0,53.424,53.424,53.3983,53.4069,20789.0
2017-03-28 15:20:00,62.36,62.39,62.34,62.37,19883.0,53.4069,53.4326,53.3897,53.4154,19883.0
2017-03-28 15:25:00,62.38,62.39,62.36,62.39,19446.0,53.424,53.4326,53.4069,53.4326,19446.0
2017-03-28 15:30:00,62.39,62.39,62.34,62.35,35369.0,53.4326,53.4326,53.3897,53.3983,35369.0
2017-03-28 15:35:00,62.35,62.36,62.33,62.35,31106.0,53.3983,53.4069,53.3812,53.3983,31106.0
2017-03-28 15:40:00,62.35,62.38,62.34,62.34,32351.0,53.3983,53.424,53.3897,53.3897,32351.0
2017-03-28 15:45:00,62.34,62.36,62.33,62.35,28713.0,53.3897,53.4069,53.3812,53.3983,28713.0
2017-03-28 15:50:00,62.36,62.38,62.34,62.37,51815.0,53.4069,53.424,53.3897,53.4154,51815.0
2017-03-28 15:55:00,62.37,62.41,62.37,62.39,101368.0,53.4154,53.4497,53.4154,53.4326,101368.0
2017-03-29 09:30:00,62.42,62.45,62.38,62.4,75965.0,53.4582,53.4839,53.424,53.4411,75965.0
2017-03-29 09:35:00,62.4,62.4,62.36,62.39,39745.0,53.4411,53.4411,53.4069,53.4326,39745.0
2017-03-29 09:40:00,62.4,62.43,62.39,62.41,57145.0,53.4411,53.4668,53.4326,53.4497,57145.0
2017-03-29 09:45:00,62.41,62.41,62.37,62.4,62907.0,53.4497,53.4497,53.4154,53.4411,62907.0
2017-03-29 09:50:00,62.4,62.41,62.36,62.4,67639.0,53.4411,53.4497,53.4069,53.4411,67639.0
2017-03-29 09:55:00,62.4,62.41,62.39,62.41,23168.0,53.4411,53.4497,53.4326,53.4497,23168.0
2017-03-29 10:00:00,62.41,62.42,62.39,62.4,70278.0,53.4497,53.4582,53.4326,53.4411,70278.0
2017-03-29 10:05:00,62.39,62.4,62.38,62.39,17277.0,53.4326,53.4411,53.424,53.4326,17277.0
2017-03-29 10:10:00,62.39,62.4,62.39,62.39,17774.0,53.4326,53.4411,53.4326,53.4326,17774.0
2017-03-29 10:15:00,62.39,62.4,62.38,62.39,8180.0,53.4326,53.4411,53.424,53.4326,8180.0
2017-03-29 10:20:00,62.39,62.41,62.38,62.4,25635.0,53.4326,53.4497,53.424,53.4411,25635.0
2017-03-29 10:25:00,62.4,62.41,62.4,62.41,31263.0,53.4411,53.4497,53.4411,53.4497,31263.0
2017-03-29 10:30:00,62.41,62.46,62.4,62.45,139249.0,53.4497,53.4925,53.4411,53.4839,139249.0
2017-03-29 10:35:00,62.45,62.48,62.45,62.47,18435.0,53.4839,53.5096,53.4839,53.5011,18435.0
2017-03-29 10:40:00,62.48,62.49,62.47,62.48,14551.0,53.5096,53.5182,53.5011,53.5096,14551.0
2017-03-29 10:45:00,62.48,62.51,62.48,62.51,15330.0,53.5096,53.5353,53.5096,53.5353,15330.0
2017-03-29 10:50:00,62.51,62.53,62.51,62.51,12724.0,53.5353,53.5525,53.5353,53.5353,12724.0
2017-03-29 10:55:00,62.51,62.52,62.5,62.52,7130.0,53.5353,53.5439,53.5268,53.5439,7130.0
2017-03-29 11:00:00,62.52,62.52,62.47,62.48,14643.0,53.5439,53.5439,53.5011,53.5096,14643.0
2017-03-29 11:05:00,62.49,62.49,62.47,62.48,5852.0,53.5182,53.5182,53.5011,53.5096,5852.0
2017-03-29 11:10:00,62.49,62.5,62.46,62.47,13984.0,53.5182,53.5268,53.4925,53.5011,13984.0
2017-03-29 11:15:00,62.47,62.48,62.45,62.46,8891.0,53.5011,53.5096,53.4839,53.4925,8891.0
2017-03-29 11:20:00,62.46,62.47,62.45,62.46,21344.0,53.4925,53.5011,53.4839,53.4925,21344.0
2017-03-29 11:25:00,62.47,62.47,62.46,62.47,16619.0,53.5011,53.5011,53.4925,53.5011,16619.0
2017-03-29 11:30:00,62.47,62.47,62.46,62.46,22669.0,53.5011,53.5011,53.4925,53.4925,22669.0
2017-03-29 11:35:00,62.47,62.48,62.41,62.42,49631.0,53.5011,53.5096,53.4497,53.4582,49631.0
2017-03-29 11:40:00,62.41,62.41,62.37,62.39,60395.0,53.4497,53.4497,53.4154,53.4326,60395.0
2017-03-29 11:45:00,62.4,62.4,62.37,62.39,12538.0,53.4411,53.4411,53.4154,53.4326,12538.0
2017-03-29 11:50:00,62.38,62.38,62.34,62.35,18982.0,53.424,53.424,53.3897,53.3983,18982.0
2017-03-29 11:55:00,62.35,62.37,62.34,62.36,10657.0,53.3983,53.4154,53.3897,53.4069,10657.0
2017-03-29 12:00:00,62.36,62.37,62.34,62.35,26112.0,53.4069,53.4154,53.3897,53.3983,26112.0
2017-03-29 12:05:00,62.34,62.36,62.32,62.32,45378.0,53.3897,53.4069,53.3726,53.3726,45378.0
2017-03-29 12:10:00,62.33,62.35,62.32,62.34,20360.0,53.3812,53.3983,53.3726,53.3897,20360.0
2017-03-29 12:15:00,62.34,62.35,62.33,62.35,13228.0,53.3897,53.3983,53.3812,53.3983,13228.0
2017-03-29 12:20:00,62.35,62.36,62.33,62.34,81673.0,53.3983,53.4069,53.3812,53.3897,81673.0
2017-03-29 12:25:00,62.34,62.34,62.32,62.32,59526.0,53.3897,53.3897,53.3726,53.3726,59526.0
2017-03-29 12:30:00,62.32,62.33,62.3,62.32,29100.0,53.3726,53.3812,53.3555,53.3726,29100.0
2017-03-29 12:35:00,62.31,62.32,62.29,62.29,41615.0,53.364,53.3726,53.3469,53.3469,41615.0
2017-03-29 12:40:00,62.29,62.31,62.28,62.3,37303.0,53.3469,53.364,53.3383,53.3555,37303.0
2017-03-29 12:45:00,62.3,62.3,62.28,62.3,27347.0,53.3555,53.3555,53.3383,53.3555,27347.0
2017-03-29 12:50:00,62.3,62.31,62.29,62.31,23381.0,53.3555,53.364,53.3469,53.364,23381.0
2017-03-29 12:55:00,62.3,62.33,62.27,62.33,157116.0,53.3555,53.3812,53.3298,53.3812,157116.0
2017-03-29 13:00:00,62.33,62.37,62.33,62.37,4604.0,53.3812,53.4154,53.3812,53.4154,4604.0
2017-03-29 13:05:00,62.37,62.38,62.36,62.38,4100.0,53.4154,53.424,53.4069,53.424,4100.0
2017-03-29 13:10:00,62.39,62.42,62.39,62.42,15828.0,53.4326,53.4582,53.4326,53.4582,15828.0
2017-03-29 13:15:00,62.42,62.42,62.38,62.38,13760.0,53.4582,53.4582,53.424,53.424,13760.0
2017-03-29 13:20:00,62.39,62.41,62.38,62.41,6584.0,53.4326,53.4497,53.424,53.4497,6584.0
2017-03-29 13:25:00,62.42,62.42,62.39,62.42,11705.0,53.4582,53.4582,53.4326,53.4582,11705.0
2017-03-29 13:30:00,62.41,62.41,62.39,62.4,13955.0,53.4497,53.4497,53.4326,53.4411,13955.0
2017-03-29 13:35:00,62.39,62.41,62.39,62.41,12691.0,53.4326,53.4497,53.4326,53.4497,12691.0
2017-03-29 13:40:00,62.41,62.43,62.4,62.43,6191.0,53.4497,53.4668,53.4411,53.4668,6191.0
2017-03-29 13:45:00,62.43,62.46,62.42,62.44,44173.0,53.4668,53.4925,53.4582,53.4754,44173.0
2017-03-29 13:50:00,62.44,62.45,62.44,62.44,1500.0,53.4754,53.4839,53.4754,53.4754,1500.0
2017-03-29 13:55:00,62.44,62.46,62.44,62.46,6861.0,53.4754,53.4925,53.4754,53.4925,6861.0
2017-03-29 14:00:00,62.45,62.46,62.42,62.43,17400.0,53.4839,53.4925,53.4582,53.4668,17400.0
2017-03-29 14:05:00,62.43,62.43,62.42,62.43,6312.0,53.4668,53.4668,53.4582,53.4668,6312.0
2017-03-29 14:10:00,62.42,62.43,62.42,62.42,3050.0,53.4582,53.4668,53.4582,53.4582,3050.0
2017-03-29 14:15:00,62.43,62.44,62.42,62.44,6903.0,53.4668,53.4754,53.4582,53.4754,6903.0
2017-03-29 14:20:00,62.44,62.45,62.43,62.45,3937.0,53.4754,53.4839,53.4668,53.4839,3937.0
2017-03-29 14:25:00,62.45,62.45,62.44,62.45,4050.0,53.4839,53.4839,53.4754,53.4839,4050.0
2017-03-29 14:30:00,62.45,62.45,62.44,62.44,4630.0,53.4839,53.4839,53.4754,53.4754,4630.0
2017-03-29 14:35:00,62.45,62.45,62.44,62.45,3200.0,53.4839,53.4839,53.4754,53.4839,3200.0
2017-03-29 14:40:00,62.45,62.47,62.44,62.47,8617.0,53.4839,53.5011,53.4754,53.5011,8617.0
2017-03-29 14:45:00,62.47,62.49,62.47,62.49,9507.0,53.5011,53.5182,53.5011,53.5182,9507.0
2017-03-29 14:50:00,62.49,62.5,62.48,62.5,6424.0,53.5182,53.5268,53.5096,53.5268,6424.0
2017-03-29 14:55:00,62.5,62.52,62.49,62.51,21537.0,53.5268,53.5439,53.5182,53.5353,21537.0
2017-03-29 15:00:00,62.51,62.52,62.5,62.51,8392.0,53.5353,53.5439,53.5268,53.5353,8392.0
2017-03-29 15:05:00,62.52,62.54,62.51,62.54,28472.0,53.5439,53.561,53.5353,53.561,28472.0
2017-03-29 15:10:00,62.53,62.54,62.5,62.5,10162.0,53.5525,53.561,53.5268,53.5268,10162.0
2017-03-29 15:15:00,62.51,62.51,62.49,62.5,27119.0,53.5353,53.5353,53.5182,53.5268,27119.0
2017-03-29 15:20:00,62.5,62.51,62.49,62.5,24843.0,53.5268,53.5353,53.5182,53.5268,24843.0
2017-03-29 15:25:00,62.5,62.51,62.5,62.5,7500.0,53.5268,53.5353,53.5268,53.5268,7500.0
2017-03-29 15:30:00,62.5,62.51,62.5,62.5,14469.0,53.5268,53.5353,53.5268,53.5268,14469.0
2017-03-29 15:35:00,62.5,62.51,62.5,62.5,16713.0,53.5268,53.5353,53.5268,53.5268,16713.0
2017-03-29 15:40:00,62.5,62.51,62.48,62.48,15764.0,53.5268,53.5353,53.5096,53.5096,15764.0
2017-03-29 15:45:00,62.48,62.48,62.45,62.47,25810.0,53.5096,53.5096,53.4839,53.5011,25810.0
2017-03-29 15:50:00,62.47,62.48,62.45,62.45,44894.0,53.5011,53.5096,53.4839,53.4839,44894.0
2017-03-29 15:55:00,62.46,62.5,62.43,62.48,71129.0,53.4925,53.5268,53.4668,53.5096,71129.0
2017-03-30 09:30:00,62.08,62.12,62.05,62.09,44544.0,53.1671,53.2013,53.1414,53.1756,44544.0
2017-03-30 09:35:00,62.09,62.14,62.09,62.14,12412.0,53.1756,53.2184,53.1756,53.2184,12412.0
2017-03-30 09:40:00,62.14,62.15,62.08,62.13,41546.0,53.2184,53.227,53.1671,53.2099,41546.0
2017-03-30 09:45:00,62.14,62.14,62.11,62.12,54427.0,53.2184,53.2184,53.1928,53.2013,54427.0
2017-03-30 09:50:00,62.12,62.13,62.08,62.09,11762.0,53.2013,53.2099,53.1671,53.1756,11762.0
2017-03-30 09:55:00,62.09,62.11,62.06,62.1,25365.0,53.1756,53.1928,53.1499,53.1842,25365.0
2017-03-30 10:00:00,62.1,62.15,62.09,62.14,40482.0,53.1842,53.227,53.1756,53.2184,40482.0
2017-03-30 10:05:00,62.13,62.14,62.09,62.09,10996.0,53.2099,53.2184,53.1756,53.1756,10996.0
2017-03-30 10:10:00,62.1,62.13,62.09,62.13,11792.0,53.1842,53.2099,53.1756,53.2099,11792.0
2017-03-30 10:15:00,62.13,62.16,62.13,62.14,9106.0,53.2099,53.2356,53.2099,53.2184,9106.0
2017-03-30 10:20:00,62.14,62.14,62.11,62.13,10154.0,53.2184,53.2184,53.1928,53.2099,10154.0
2017-03-30 10:25:00,62.13,62.17,62.12,62.15,40802.0,53.2099,53.2441,53.2013,53.227,40802.0
2017-03-30 10:30:00,62.15,62.19,62.15,62.19,26296.0,53.227,53.2613,53.227,53.2613,26296.0
2017-03-30 10:35:00,62.19,62.24,62.19,62.23,20505.0,53.2613,53.3041,53.2613,53.2955,20505.0
2017-03-30 10:40:00,62.23,62.23,62.2,62.21,7800.0,53.2955,53.2955,53.2698,53.2784,7800.0
2017-03-30 10:45:00,62.22,62.24,62.22,62.23,7690.0,53.287,53.3041,53.287,53.2955,7690.0
2017-03-30 10:50:00,62.23,62.24,62.22,62.24,5350.0,53.2955,53.3041,53.287,53.3041,5350.0
2017-03-30 10:55:00,62.25,62.27,62.25,62.27,22041.0,53.3127,53.3298,53.3127,53.3298,22041.0
2017-03-30 11:00:00,62.27,62.28,62.26,62.27,10944.0,53.3298,53.3383,53.3212,53.3298,10944.0
2017-03-30 11:05:00,62.27,62.27,62.25,62.26,7859.0,53.3298,53.3298,53.3127,53.3212,7859.0
2017-03-30 11:10:00,62.25,62.27,62.25,62.26,7072.0,53.3127,53.3298,53.3127,53.3212,7072.0
2017-03-30 11:15:00,62.27,62.27,62.25,62.27,18788.0,53.3298,53.3298,53.3127,53.3298,18788.0
2017-03-30 11:20:00,62.28,62.29,62.24,62.26,27416.0,53.3383,53.3469,53.3041,53.3212,27416.0
2017-03-30 11:25:00,62.27,62.32,62.27,62.28,23971.0,53.3298,53.3726,53.3298,53.3383,23971.0
2017-03-30 11:30:00,62.27,62.29,62.27,62.27,9493.0,53.3298,53.3469,53.3298,53.3298,9493.0
2017-03-30 11:35:00,62.27,62.27,62.25,62.25,3600.0,53.3298,53.3298,53.3127,53.3127,3600.0
2017-03-30 11:40:00,62.26,62.26,62.24,62.24,3735.0,53.3212,53.3212,53.3041,53.3041,3735.0
2017-03-30 11:45:00,62.25,62.26,62.25,62.25,3787.0,53.3127,53.3212,53.3127,53.3127,3787.0
2017-03-30 11:50:00,62.24,62.26,62.23,62.26,5903.0,53.3041,53.3212,53.2955,53.3212,5903.0
2017-03-30 11:55:00,62.26,62.26,62.21,62.21,4704.0,53.3212,53.3212,53.2784,53.2784,4704.0
2017-03-30 12:00:00,62.21,62.22,62.2,62.2,5207.0,53.2784,53.287,53.2698,53.2698,5207.0
2017-03-30 12:05:00,62.2,62.24,62.2,62.24,5650.0,53.2698,53.3041,53.2698,53.3041,5650.0
2017-03-30 12:10:00,62.23,62.25,62.19,62.2,11346.0,53.2955,53.3127,53.2613,53.2698,11346.0
2017-03-30 12:15:00,62.2,62.23,62.2,62.23,7748.0,53.2698,53.2955,53.2698,53.2955,7748.0
2017-03-30 12:20:00,62.23,62.23,62.22,62.22,4601.0,53.2955,53.2955,53.287,53.287,4601.0
2017-03-30 12:25:00,62.23,62.23,62.21,62.22,5966.0,53.2955,53.2955,53.2784,53.287,5966.0
2017-03-30 12:30:00,62.23,62.23,62.22,62.23,1300.0,53.2955,53.2955,53.287,53.2955,1300.0
2017-03-30 12:35:00,62.23,62.23,62.16,62.17,86846.0,53.2955,53.2955,53.2356,53.2441,86846.0
2017-03-30 12:40:00,62.18,62.19,62.17,62.18,6285.0,53.2527,53.2613,53.2441,53.2527,6285.0
2017-03-30 12:45:00,62.18,62.18,62.17,62.18,1400.0,53.2527,53.2527,53.2441,53.2527,1400.0
2017-03-30 12:50:00,62.18,62.21,62.17,62.21,36939.0,53.2527,53.2784,53.2441,53.2784,36939.0
2017-03-30 12:55:00,62.21,62.21,62.16,62.18,21921.0,53.2784,53.2784,53.2356,53.2527,21921.0
2017-03-30 13:00:00,62.18,62.18,62.16,62.17,8314.0,53.2527,53.2527,53.2356,53.2441,8314.0
2017-03-30 13:05:00,62.16,62.17,62.16,62.16,2529.0,53.2356,53.2441,53.2356,53.2356,2529.0
2017-03-30 13:10:00,62.17,62.18,62.15,62.16,4830.0,53.2441,53.2527,53.227,53.2356,4830.0
2017-03-30 13:15:00,62.16,62.17,62.15,62.16,7437.0,53.2356,53.2441,53.227,53.2356,7437.0
2017-03-30 13:20:00,62.15,62.18,62.14,62.18,5438.0,53.227,53.2527,53.2184,53.2527,5438.0
2017-03-30 13:25:00,62.18,62.18,62.17,62.17,2200.0,53.2527,53.2527,53.2441,53.2441,2200.0
2017-03-30 13:30:00,62.16,62.16,62.14,62.16,7988.0,53.2356,53.2356,53.2184,53.2356,7988.0
2017-03-30 13:35:00,62.17,62.17,62.16,62.16,4446.0,53.2441,53.2441,53.2356,53.2356,4446.0
2017-03-30 13:40:00,62.17,62.17,62.14,62.15,5600.0,53.2441,53.2441,53.2184,53.227,5600.0
2017-03-30 13:45:00,62.15,62.17,62.15,62.15,6301.0,53.227,53.2441,53.227,53.227,6301.0
2017-03-30 13:50:00,62.15,62.16,62.13,62.13,7136.0,53.227,53.2356,53.2099,53.2099,7136.0
2017-03-30 13:55:00,62.13,62.13,62.09,62.1,4600.0,53.2099,53.2099,53.1756,53.1842,4600.0
2017-03-30 14:00:00,62.1,62.11,62.09,62.11,5410.0,53.1842,53.1928,53.1756,53.1928,5410.0
2017-03-30 14:05:00,62.11,62.11,62.09,62.11,51920.0,53.1928,53.1928,53.1756,53.1928,51920.0
2017-03-30 14:10:00,62.12,62.14,62.11,62.14,5321.0,53.2013,53.2184,53.1928,53.2184,5321.0
2017-03-30 14:15:00,62.14,62.15,62.13,62.14,4971.0,53.2184,53.227,53.2099,53.2184,4971.0
2017-03-30 14:20:00,62.14,62.15,62.13,62.13,30820.0,53.2184,53.227,53.2099,53.2099,30820.0
2017-03-30 14:25:00,62.14,62.14,62.12,62.12,16639.0,53.2184,53.2184,53.2013,53.2013,16639.0
2017-03-30 14:30:00,62.12,62.13,62.11,62.12,5828.0,53.2013,53.2099,53.1928,53.2013,5828.0
2017-03-30 14:35:00,62.13,62.13,62.11,62.11,1936.0,53.2099,53.2099,53.1928,53.1928,1936.0
2017-03-30 14:40:00,62.11,62.14,62.11,62.13,45628.0,53.1928,53.2184,53.1928,53.2099,45628.0
2017-03-30 14:45:00,62.13,62.13,62.11,62.11,7700.0,53.2099,53.2099,53.1928,53.1928,7700.0
2017-03-30 14:50:00,62.12,62.12,62.1,62.1,11080.0,53.2013,53.2013,53.1842,53.1842,11080.0
2017-03-30 14:55:00,62.09,62.1,62.07,62.09,25976.0,53.1756,53.1842,53.1585,53.1756,25976.0
2017-03-30 15:00:00,62.09,62.13,62.09,62.11,18540.0,53.1756,53.2099,53.1756,53.1928,18540.0
2017-03-30 15:05:00,62.12,62.13,62.11,62.12,18777.0,53.2013,53.2099,53.1928,53.2013,18777.0
2017-03-30 15:10:00,62.12,62.12,62.09,62.1,11600.0,53.2013,53.2013,53.1756,53.1842,11600.0
2017-03-30 15:15:00,62.1,62.1,62.08,62.09,12425.0,53.1842,53.1842,53.1671,53.1756,12425.0
2017-03-30 15:20:00,62.09,62.13,62.09,62.11,13650.0,53.1756,53.2099,53.1756,53.1928,13650.0
2017-03-30 15:25:00,62.12,62.14,62.11,62.12,10509.0,53.2013,53.2184,53.1928,53.2013,10509.0
2017-03-30 15:30:00,62.13,62.13,62.12,62.13,5647.0,53.2099,53.2099,53.2013,53.2099,5647.0
2017-03-30 15:35:00,62.13,62.15,62.12,62.15,17607.0,53.2099,53.227,53.2013,53.227,17607.0
2017-03-30 15:40:00,62.15,62.16,62.13,62.14,25004.0,53.227,53.2356,53.2099,53.2184,25004.0
2017-03-30 15:45:00,62.14,62.14,62.12,62.13,68079.0,53.2184,53.2184,53.2013,53.2099,68079.0
2017-03-30 15:50:00,62.13,62.13,62.09,62.11,21131.0,53.2099,53.2099,53.1756,53.1928,21131.0
2017-03-30 15:55:00,62.11,62.14,62.1,62.14,51995.0,53.1928,53.2184,53.1842,53.2184,51995.0
2017-03-31 09:30:00,61.96,62.06,61.96,62.01,67671.0,53.0643,53.1499,53.0643,53.1071,67671.0
2017-03-31 09:35:00,62.01,62.06,62.01,62.04,47279.0,53.1071,53.1499,53.1071,53.1328,47279.0
2017-03-31 09:40:00,62.04,62.05,62.0,62.02,38416.0,53.1328,53.1414,53.0985,53.1157,38416.0
2017-03-31 09:45:00,62.03,62.07,62.02,62.05,29515.0,53.1242,53.1585,53.1157,53.1414,29515.0
2017-03-31 09:50:00,62.06,62.08,62.05,62.08,38997.0,53.1499,53.1671,53.1414,53.1671,38997.0
2017-03-31 09:55:00,62.08,62.08,62.04,62.05,12281.0,53.1671,53.1671,53.1328,53.1414,12281.0
2017-03-31 10:00:00,62.04,62.08,62.04,62.08,30568.0,53.1328,53.1671,53.1328,53.1671,30568.0
2017-03-31 10:05:00,62.09,62.12,62.09,62.1,34608.0,53.1756,53.2013,53.1756,53.1842,34608.0
2017-03-31 10:10:00,62.1,62.1,62.06,62.06,18623.0,53.1842,53.1842,53.1499,53.1499,18623.0
2017-03-31 10:15:00,62.06,62.08,62.02,62.03,30565.0,53.1499,53.1671,53.1157,53.1242,30565.0
2017-03-31 10:20:00,62.03,62.03,62.0,62.0,13965.0,53.1242,53.1242,53.0985,53.0985,13965.0
2017-03-31 10:25:00,62.01,62.01,61.98,61.99,31109.0,53.1071,53.1071,53.0814,53.09,31109.0
2017-03-31 10:30:00,61.99,62.01,61.98,62.0,26873.0,53.09,53.1071,53.0814,53.0985,26873.0
2017-03-31 10:35:00,62.0,62.03,61.99,62.02,17670.0,53.0985,53.1242,53.09,53.1157,17670.0
2017-03-31 10:40:00,62.02,62.02,62.0,62.01,12242.0,53.1157,53.1157,53.0985,53.1071,12242.0
2017-03-31 10:45:00,62.0,62.04,62.0,62.03,16548.0,53.0985,53.1328,53.0985,53.1242,16548.0
2017-03-31 10:50:00,62.04,62.04,62.03,62.04,2400.0,53.1328,53.1328,53.1242,53.1328,2400.0
2017-03-31 10:55:00,62.04,62.04,62.02,62.03,25480.0,53.1328,53.1328,53.1157,53.1242,25480.0
2017-03-31 11:00:00,62.03,62.06,62.02,62.05,36020.0,53.1242,53.1499,53.1157,53.1414,36020.0
2017-03-31 11:05:00,62.05,62.06,62.03,62.04,40291.0,53.1414,53.1499,53.1242,53.1328,40291.0
2017-03-31 11:10:00,62.04,62.05,62.03,62.05,16581.0,53.1328,53.1414,53.1242,53.1414,16581.0
2017-03-31 11:15:00,62.05,62.08,62.04,62.08,15077.0,53.1414,53.1671,53.1328,53.1671,15077.0
2017-03-31 11:20:00,62.08,62.08,62.02,62.03,26577.0,53.1671,53.1671,53.1157,53.1242,26577.0
2017-03-31 11:25:00,62.02,62.02,61.99,61.99,13436.0,53.1157,53.1157,53.09,53.09,13436.0
2017-03-31 11:30:00,62.0,62.0,61.96,61.99,38156.0,53.0985,53.0985,53.0643,53.09,38156.0
2017-03-31 11:35:00,61.99,62.01,61.95,61.96,23283.0,53.09,53.1071,53.0557,53.0643,23283.0
2017-03-31 11:40:00,61.97,61.97,61.95,61.96,8711.0,53.0729,53.0729,53.0557,53.0643,8711.0
2017-03-31 11:45:00,61.96,61.96,61.95,61.95,2262.0,53.0643,53.0643,53.0557,53.0557,2262.0
2017-03-31 11:50:00,61.96,61.96,61.93,61.93,6433.0,53.0643,53.0643,53.0386,53.0386,6433.0
2017-03-31 11:55:00,61.94,61.97,61.93,61.97,33693.0,53.0472,53.0729,53.0386,53.0729,33693.0
2017-03-31 12:00:00,61.98,62.01,61.97,62.01,17170.0,53.0814,53.1071,53.0729,53.1071,17170.0
2017-03-31 12:05:00,62.01,62.04,62.01,62.02,26824.0,53.1071,53.1328,53.1071,53.1157,26824.0
2017-03-31 12:10:00,62.02,62.02,61.97,61.98,4458.0,53.1157,53.1157,53.0729,53.0814,4458.0
2017-03-31 12:15:00,61.98,61.99,61.97,61.98,18683.0,53.0814,53.09,53.0729,53.0814,18683.0
2017-03-31 12:20:00,61.99,61.99,61.98,61.99,5952.0,53.09,53.09,53.0814,53.09,5952.0
2017-03-31 12:25:00,61.99,62.0,61.98,61.98,45458.0,53.09,53.0985,53.0814,53.0814,45458.0
2017-03-31 12:30:00,61.98,61.99,61.97,61.98,8629.0,53.0814,53.09,53.0729,53.0814,8629.0
2017-03-31 12:35:00,61.98,61.99,61.96,61.98,22604.0,53.0814,53.09,53.0643,53.0814,22604.0
2017-03-31 12:40:00,61.98,62.01,61.98,62.0,64304.0,53.0814,53.1071,53.0814,53.0985,64304.0
2017-03-31 12:45:00,62.0,62.0,61.98,61.98,2800.0,53.0985,53.0985,53.0814,53.0814,2800.0
2017-03-31 12:50:00,61.98,62.01,61.97,61.98,21641.0,53.0814,53.1071,53.0729,53.0814,21641.0
2017-03-31 12:55:00,61.98,61.99,61.97,61.97,5180.0,53.0814,53.09,53.0729,53.0729,5180.0
2017-03-31 13:00:00,61.98,61.98,61.96,61.96,11548.0,53.0814,53.0814,53.0643,53.0643,11548.0
2017-03-31 13:05:00,61.96,61.98,61.95,61.98,26345.0,53.0643,53.0814,53.0557,53.0814,26345.0
2017-03-31 13:10:00,61.97,62.0,61.97,61.99,7815.0,53.0729,53.0985,53.0729,53.09,7815.0
2017-03-31 13:15:00,61.99,61.99,61.98,61.98,2950.0,53.09,53.09,53.0814,53.0814,2950.0
2017-03-31 13:20:00,61.99,61.99,61.97,61.97,28538.0,53.09,53.09,53.0729,53.0729,28538.0
2017-03-31 13:25:00,61.97,62.01,61.97,62.01,13901.0,53.0729,53.1071,53.0729,53.1071,13901.0
2017-03-31 13:30:00,62.02,62.03,62.01,62.01,4001.0,53.1157,53.1242,53.1071,53.1071,4001.0
2017-03-31 13:35:00,62.01,62.01,61.98,61.99,16000.0,53.1071,53.1071,53.0814,53.09,16000.0
2017-03-31 13:40:00,61.99,61.99,61.97,61.98,11249.0,53.09,53.09,53.0729,53.0814,11249.0
2017-03-31 13:45:00,61.98,62.03,61.98,62.01,31349.0,53.0814,53.1242,53.0814,53.1071,31349.0
2017-03-31 13:50:00,62.01,62.03,62.0,62.03,7960.0,53.1071,53.1242,53.0985,53.1242,7960.0
2017-03-31 13:55:00,62.04,62.05,62.01,62.01,10312.0,53.1328,53.1414,53.1071,53.1071,10312.0
2017-03-31 14:00:00,62.01,62.01,61.97,61.98,8000.0,53.1071,53.1071,53.0729,53.0814,8000.0
2017-03-31 14:05:00,61.98,62.01,61.97,62.0,16402.0,53.0814,53.1071,53.0729,53.0985,16402.0
2017-03-31 14:10:00,62.01,62.01,61.96,61.98,16513.0,53.1071,53.1071,53.0643,53.0814,16513.0
2017-03-31 14:15:00,61.99,61.99,61.98,61.99,6696.0,53.09,53.09,53.0814,53.09,6696.0
2017-03-31 14:20:00,61.99,61.99,61.98,61.98,7265.0,53.09,53.09,53.0814,53.0814,7265.0
2017-03-31 14:25:00,61.99,61.99,61.96,61.96,13072.0,53.09,53.09,53.0643,53.0643,13072.0
2017-03-31 14:30:00,61.96,61.99,61.95,61.99,11643.0,53.0643,53.09,53.0557,53.09,11643.0
2017-03-31 14:35:00,61.99,62.0,61.98,62.0,9696.0,53.09,53.0985,53.0814,53.0985,9696.0
2017-03-31 14:40:00,62.0,62.0,61.99,61.99,5702.0,53.0985,53.0985,53.09,53.09,5702.0
2017-03-31 14:45:00,62.0,62.01,61.99,62.0,18095.0,53.0985,53.1071,53.09,53.0985,18095.0
2017-03-31 14:50:00,62.0,62.0,61.99,62.0,42992.0,53.0985,53.0985,53.09,53.0985,42992.0
2017-03-31 14:55:00,62.0,62.01,61.99,62.0,10426.0,53.0985,53.1071,53.09,53.0985,10426.0
2017-03-31 15:00:00,62.01,62.03,62.0,62.02,18645.0,53.1071,53.1242,53.0985,53.1157,18645.0
2017-03-31 15:05:00,62.02,62.03,62.01,62.03,13914.0,53.1157,53.1242,53.1071,53.1242,13914.0
2017-03-31 15:10:00,62.02,62.04,62.01,62.02,35262.0,53.1157,53.1328,53.1071,53.1157,35262.0
2017-03-31 15:15:00,62.02,62.03,62.01,62.01,19734.0,53.1157,53.1242,53.1071,53.1071,19734.0
2017-03-31 15:20:00,62.01,62.01,61.98,61.98,14457.0,53.1071,53.1071,53.0814,53.0814,14457.0
2017-03-31 15:25:00,61.98,61.99,61.97,61.97,13769.0,53.0814,53.09,53.0729,53.0729,13769.0
2017-03-31 15:30:00,61.97,62.0,61.96,61.98,25778.0,53.0729,53.0985,53.0643,53.0814,25778.0
2017-03-31 15:35:00,61.99,62.01,61.97,61.97,15322.0,53.09,53.1071,53.0729,53.0729,15322.0
2017-03-31 15:40:00,61.97,61.97,61.95,61.95,33714.0,53.0729,53.0729,53.0557,53.0557,33714.0
2017-03-31 15:45:00,61.96,61.96,61.89,61.9,88801.0,53.0643,53.0643,53.0043,53.0129,88801.0
2017-03-31 15:50:00,61.89,61.92,61.88,61.89,41695.0,53.0043,53.03,52.9958,53.0043,41695.0
2017-03-31 15:55:00,61.9,61.97,61.87,61.88,169516.0,53.0129,53.0729,52.9872,52.9958,169516.0
2017-04-03 09:30:00,61.86,62.01,61.86,62.01,82187.0,52.9786,53.1071,52.9786,53.1071,82187.0
2017-04-03 09:35:00,62.01,62.05,62.0,62.01,23000.0,53.1071,53.1414,53.0985,53.1071,23000.0
2017-04-03 09:40:00,62.01,62.04,61.98,62.04,53162.0,53.1071,53.1328,53.0814,53.1328,53162.0
2017-04-03 09:45:00,62.04,62.05,62.03,62.04,9804.0,53.1328,53.1414,53.1242,53.1328,9804.0
2017-04-03 09:50:00,62.05,62.06,62.04,62.05,35527.0,53.1414,53.1499,53.1328,53.1414,35527.0
2017-04-03 09:55:00,62.06,62.06,62.02,62.04,22747.0,53.1499,53.1499,53.1157,53.1328,22747.0
2017-04-03 10:00:00,62.03,62.05,62.0,62.02,27087.0,53.1242,53.1414,53.0985,53.1157,27087.0
2017-04-03 10:05:00,62.01,62.02,61.95,62.01,36985.0,53.1071,53.1157,53.0557,53.1071,36985.0
2017-04-03 10:10:00,62.0,62.01,61.98,62.0,32033.0,53.0985,53.1071,53.0814,53.0985,32033.0
2017-04-03 10:15:00,62.0,62.04,62.0,62.03,13229.0,53.0985,53.1328,53.0985,53.1242,13229.0
2017-04-03 10:20:00,62.04,62.06,62.03,62.04,36133.0,53.1328,53.1499,53.1242,53.1328,36133.0
2017-04-03 10:25:00,62.04,62.07,62.04,62.06,71547.0,53.1328,53.1585,53.1328,53.1499,71547.0
2017-04-03 10:30:00,62.07,62.1,62.01,62.03,24322.0,53.1585,53.1842,53.1071,53.1242,24322.0
2017-04-03 10:35:00,62.02,62.08,62.02,62.08,13791.0,53.1157,53.1671,53.1157,53.1671,13791.0
2017-04-03 10:40:00,62.08,62.09,62.06,62.08,9678.0,53.1671,53.1756,53.1499,53.1671,9678.0
2017-04-03 10:45:00,62.09,62.11,62.08,62.09,9797.0,53.1756,53.1928,53.1671,53.1756,9797.0
2017-04-03 10:50:00,62.08,62.09,62.01,62.03,59247.0,53.1671,53.1756,53.1071,53.1242,59247.0
2017-04-03 10:55:00,62.02,62.02,61.95,61.95,21500.0,53.1157,53.1157,53.0557,53.0557,21500.0
2017-04-03 11:00:00,61.95,61.99,61.94,61.96,21754.0,53.0557,53.09,53.0472,53.0643,21754.0
2017-04-03 11:05:00,61.96,61.96,61.87,61.89,12413.0,53.0643,53.0643,52.9872,53.0043,12413.0
2017-04-03 11:10:00,61.89,61.9,61.85,61.88,62397.0,53.0043,53.0129,52.9701,52.9958,62397.0
2017-04-03 11:15:00,61.88,61.9,61.86,61.86,64526.0,52.9958,53.0129,52.9786,52.9786,64526.0
2017-04-03 11:20:00,61.85,61.89,61.85,61.88,7823.0,52.9701,53.0043,52.9701,52.9958,7823.0
2017-04-03 11:25:00,61.89,61.89,61.87,61.87,33012.0,53.0043,53.0043,52.9872,52.9872,33012.0
2017-04-03 11:30:00,61.88,61.9,61.83,61.83,35698.0,52.9958,53.0129,52.953,52.953,35698.0
2017-04-03 11:35:00,61.83,61.84,61.77,61.81,47656.0,52.953,52.9615,52.9016,52.9358,47656.0
2017-04-03 11:40:00,61.81,61.84,61.81,61.84,13015.0,52.9358,52.9615,52.9358,52.9615,13015.0
2017-04-03 11:45:00,61.84,61.84,61.79,61.79,12399.0,52.9615,52.9615,52.9187,52.9187,12399.0
2017-04-03 11:50:00,61.79,61.83,61.77,61.81,34620.0,52.9187,52.953,52.9016,52.9358,34620.0
2017-04-03 11:55:00,61.8,61.82,61.78,61.78,18983.0,52.9273,52.9444,52.9101,52.9101,18983.0
2017-04-03 12:00:00,61.77,61.79,61.73,61.77,11401.0,52.9016,52.9187,52.8673,52.9016,11401.0
2017-04-03 12:05:00,61.77,61.78,61.74,61.77,11714.0,52.9016,52.9101,52.8759,52.9016,11714.0
2017-04-03 12:10:00,61.77,61.78,61.75,61.75,25261.0,52.9016,52.9101,52.8844,52.8844,25261.0
2017-04-03 12:15:00,61.75,61.79,61.75,61.78,41137.0,52.8844,52.9187,52.8844,52.9101,41137.0
2017-04-03 12:20:00,61.77,61.8,61.77,61.8,7025.0,52.9016,52.9273,52.9016,52.9273,7025.0
2017-04-03 12:25:00,61.8,61.81,61.78,61.8,36718.0,52.9273,52.9358,52.9101,52.9273,36718.0
2017-04-03 12:30:00,61.79,61.8,61.79,61.8,6400.0,52.9187,52.9273,52.9187,52.9273,6400.0
2017-04-03 12:35:00,61.8,61.82,61.78,61.81,27770.0,52.9273,52.9444,52.9101,52.9358,27770.0
2017-04-03 12:40:00,61.81,61.81,61.8,61.81,13005.0,52.9358,52.9358,52.9273,52.9358,13005.0
2017-04-03 12:45:00,61.8,61.84,61.8,61.84,38580.0,52.9273,52.9615,52.9273,52.9615,38580.0
2017-04-03 12:50:00,61.83,61.84,61.8,61.82,15357.0,52.953,52.9615,52.9273,52.9444,15357.0
2017-04-03 12:55:00,61.81,61.83,61.79,61.82,15198.0,52.9358,52.953,52.9187,52.9444,15198.0
2017-04-03 13:00:00,61.82,61.83,61.82,61.83,5618.0,52.9444,52.953,52.9444,52.953,5618.0
2017-04-03 13:05:00,61.83,61.84,61.8,61.8,9851.0,52.953,52.9615,52.9273,52.9273,9851.0
2017-04-03 13:10:00,61.8,61.84,61.8,61.83,5034.0,52.9273,52.9615,52.9273,52.953,5034.0
2017-04-03 13:15:00,61.83,61.83,61.83,61.83,2154.0,52.953,52.953,52.953,52.953,2154.0
2017-04-03 13:20:00,61.84,61.85,61.83,61.85,8550.0,52.9615,52.9701,52.953,52.9701,8550.0
2017-04-03 13:25:00,61.84,61.86,61.84,61.86,7305.0,52.9615,52.9786,52.9615,52.9786,7305.0
2017-04-03 13:30:00,61.86,61.87,61.84,61.86,4096.0,52.9786,52.9872,52.9615,52.9786,4096.0
2017-04-03 13:35:00,61.86,61.86,61.85,61.85,1500.0,52.9786,52.9786,52.9701,52.9701,1500.0
2017-04-03 13:40:00,61.84,61.84,61.77,61.8,19180.0,52.9615,52.9615,52.9016,52.9273,19180.0
2017-04-03 13:45:00,61.8,61.83,61.76,61.83,24705.0,52.9273,52.953,52.893,52.953,24705.0
2017-04-03 13:50:00,61.83,61.86,61.83,61.83,2703.0,52.953,52.9786,52.953,52.953,2703.0
2017-04-03 13:55:00,61.83,61.87,61.83,61.86,5782.0,52.953,52.9872,52.953,52.9786,5782.0
2017-04-03 14:00:00,61.86,61.88,61.86,61.86,2600.0,52.9786,52.9958,52.9786,52.9786,2600.0
2017-04-03 14:05:00,61.86,61.86,61.84,61.85,4000.0,52.9786,52.9786,52.9615,52.9701,4000.0
2017-04-03 14:10:00,61.86,61.87,61.84,61.87,12122.0,52.9786,52.9872,52.9615,52.9872,12122.0
2017-04-03 14:15:00,61.87,61.87,61.85,61.86,9360.0,52.9872,52.9872,52.9701,52.9786,9360.0
2017-04-03 14:20:00,61.85,61.89,61.85,61.89,7794.0,52.9701,53.0043,52.9701,53.0043,7794.0
2017-04-03 14:25:00,61.89,61.91,61.89,61.91,6153.0,53.0043,53.0215,53.0043,53.0215,6153.0
2017-04-03 14:30:00,61.9,61.92,61.89,61.9,8962.0,53.0129,53.03,53.0043,53.0129,8962.0
2017-04-03 14:35:00,61.91,61.92,61.89,61.91,7000.0,53.0215,53.03,53.0043,53.0215,7000.0
2017-04-03 14:40:00,61.92,61.95,61.92,61.95,23360.0,53.03,53.0557,53.03,53.0557,23360.0
2017-04-03 14:45:00,61.95,61.96,61.94,61.96,19507.0,53.0557,53.0643,53.0472,53.0643,19507.0
2017-04-03 14:50:00,61.96,61.96,61.94,61.96,10483.0,53.0643,53.0643,53.0472,53.0643,10483.0
2017-04-03 14:55:00,61.96,61.97,61.95,61.96,4600.0,53.0643,53.0729,53.0557,53.0643,4600.0
2017-04-03 15:00:00,61.95,61.97,61.95,61.97,4920.0,53.0557,53.0729,53.0557,53.0729,4920.0
2017-04-03 15:05:00,61.97,61.99,61.95,61.98,40670.0,53.0729,53.09,53.0557,53.0814,40670.0
2017-04-03 15:10:00,61.99,62.05,61.99,62.04,17099.0,53.09,53.1414,53.09,53.1328,17099.0
2017-04-03 15:15:00,62.03,62.05,62.02,62.02,26553.0,53.1242,53.1414,53.1157,53.1157,26553.0
2017-04-03 15:20:00,62.03,62.06,62.02,62.06,8146.0,53.1242,53.1499,53.1157,53.1499,8146.0
2017-04-03 15:25:00,62.05,62.06,62.04,62.04,11450.0,53.1414,53.1499,53.1328,53.1328,11450.0
2017-04-03 15:30:00,62.04,62.04,62.01,62.02,13210.0,53.1328,53.1328,53.1071,53.1157,13210.0
2017-04-03 15:35:00,62.03,62.07,62.03,62.06,8309.0,53.1242,53.1585,53.1242,53.1499,8309.0
2017-04-03 15:40:00,62.07,62.1,62.06,62.1,45697.0,53.1585,53.1842,53.1499,53.1842,45697.0
2017-04-03 15:45:00,62.1,62.11,62.09,62.1,17966.0,53.1842,53.1928,53.1756,53.1842,17966.0
2017-04-03 15:50:00,62.09,62.1,62.07,62.07,37381.0,53.1756,53.1842,53.1585,53.1585,37381.0
2017-04-03 15:55:00,62.08,62.11,62.07,62.09,63026.0,53.1671,53.1928,53.1585,53.1756,63026.0
2017-04-04 09:30:00,61.29,61.48,61.29,61.43,43487.0,52.4905,52.6532,52.4905,52.6104,43487.0
2017-04-04 09:35:00,61.43,61.44,61.35,61.35,56995.0,52.6104,52.6189,52.5419,52.5419,56995.0
2017-04-04 09:40:00,61.35,61.42,61.35,61.42,72517.0,52.5419,52.6018,52.5419,52.6018,72517.0
2017-04-04 09:45:00,61.41,61.44,61.41,61.42,37979.0,52.5933,52.6189,52.5933,52.6018,37979.0
2017-04-04 09:50:00,61.42,61.42,61.39,61.39,13306.0,52.6018,52.6018,52.5761,52.5761,13306.0
2017-04-04 09:55:00,61.39,61.43,61.38,61.43,10543.0,52.5761,52.6104,52.5676,52.6104,10543.0
2017-04-04 10:00:00,61.43,61.45,61.35,61.36,28812.0,52.6104,52.6275,52.5419,52.5504,28812.0
2017-04-04 10:05:00,61.36,61.39,61.33,61.35,22172.0,52.5504,52.5761,52.5247,52.5419,22172.0
2017-04-04 10:10:00,61.35,61.36,61.33,61.36,21348.0,52.5419,52.5504,52.5247,52.5504,21348.0
2017-04-04 10:15:00,61.36,61.38,61.34,61.35,11864.0,52.5504,52.5676,52.5333,52.5419,11864.0
2017-04-04 10:20:00,61.35,61.39,61.35,61.36,29920.0,52.5419,52.5761,52.5419,52.5504,29920.0
2017-04-04 10:25:00,61.36,61.4,61.34,61.4,10640.0,52.5504,52.5847,52.5333,52.5847,10640.0
2017-04-04 10:30:00,61.4,61.46,61.4,61.46,32912.0,52.5847,52.6361,52.5847,52.6361,32912.0
2017-04-04 10:35:00,61.46,61.47,61.44,61.44,24207.0,52.6361,52.6446,52.6189,52.6189,24207.0
2017-04-04 10:40:00,61.45,61.46,61.43,61.44,14780.0,52.6275,52.6361,52.6104,52.6189,14780.0
2017-04-04 10:45:00,61.43,61.43,61.39,61.41,20637.0,52.6104,52.6104,52.5761,52.5933,20637.0
2017-04-04 10:50:00,61.41,61.43,61.4,61.41,6700.0,52.5933,52.6104,52.5847,52.5933,6700.0
2017-04-04 10:55:00,61.4,61.41,61.39,61.4,19085.0,52.5847,52.5933,52.5761,52.5847,19085.0
2017-04-04 11:00:00,61.4,61.43,61.39,61.43,44825.0,52.5847,52.6104,52.5761,52.6104,44825.0
2017-04-04 11:05:00,61.44,61.46,61.42,61.46,130283.0,52.6189,52.6361,52.6018,52.6361,130283.0
2017-04-04 11:10:00,61.46,61.47,61.42,61.45,11794.0,52.6361,52.6446,52.6018,52.6275,11794.0
2017-04-04 11:15:00,61.45,61.5,61.44,61.5,8642.0,52.6275,52.6703,52.6189,52.6703,8642.0
2017-04-04 11:20:00,61.51,61.54,61.5,61.54,38614.0,52.6789,52.7046,52.6703,52.7046,38614.0
2017-04-04 11:25:00,61.54,61.56,61.54,61.55,17133.0,52.7046,52.7217,52.7046,52.7132,17133.0
2017-04-04 11:30:00,61.56,61.58,61.54,61.57,23631.0,52.7217,52.7388,52.7046,52.7303,23631.0
2017-04-04 11:35:00,61.57,61.58,61.56,61.57,49517.0,52.7303,52.7388,52.7217,52.7303,49517.0
2017-04-04 11:40:00,61.57,61.57,61.57,61.57,4100.0,52.7303,52.7303,52.7303,52.7303,4100.0
2017-04-04 11:45:00,61.57,61.61,61.57,61.61,15675.0,52.7303,52.7645,52.7303,52.7645,15675.0
2017-04-04 11:50:00,61.6,61.61,61.57,61.58,3220.0,52.756,52.7645,52.7303,52.7388,3220.0
2017-04-04 11:55:00,61.58,61.59,61.57,61.57,7418.0,52.7388,52.7474,52.7303,52.7303,7418.0
2017-04-04 12:00:00,61.57,61.59,61.55,61.59,8343.0,52.7303,52.7474,52.7132,52.7474,8343.0
2017-04-04 12:05:00,61.59,61.6,61.57,61.59,3515.0,52.7474,52.756,52.7303,52.7474,3515.0
2017-04-04 12:10:00,61.58,61.58,61.56,61.57,11444.0,52.7388,52.7388,52.7217,52.7303,11444.0
2017-04-04 12:15:00,61.57,61.57,61.56,61.57,15868.0,52.7303,52.7303,52.7217,52.7303,15868.0
2017-04-04 12:20:00,61.57,61.58,61.55,61.55,11326.0,52.7303,52.7388,52.7132,52.7132,11326.0
2017-04-04 12:25:00,61.55,61.58,61.55,61.57,10300.0,52.7132,52.7388,52.7132,52.7303,10300.0
2017-04-04 12:30:00,61.57,61.58,61.55,61.57,5459.0,52.7303,52.7388,52.7132,52.7303,5459.0
2017-04-04 12:35:00,61.57,61.57,61.56,61.57,11505.0,52.7303,52.7303,52.7217,52.7303,11505.0
2017-04-04 12:40:00,61.57,61.57,61.56,61.57,5600.0,52.7303,52.7303,52.7217,52.7303,5600.0
2017-04-04 12:45:00,61.57,61.57,61.53,61.53,15524.0,52.7303,52.7303,52.696,52.696,15524.0
2017-04-04 12:50:00,61.53,61.56,61.53,61.54,2900.0,52.696,52.7217,52.696,52.7046,2900.0
2017-04-04 12:55:00,61.54,61.57,61.53,61.57,16804.0,52.7046,52.7303,52.696,52.7303,16804.0
2017-04-04 13:00:00,61.56,61.56,61.55,61.56,8687.0,52.7217,52.7217,52.7132,52.7217,8687.0
2017-04-04 13:05:00,61.55,61.56,61.54,61.54,2600.0,52.7132,52.7217,52.7046,52.7046,2600.0
2017-04-04 13:10:00,61.55,61.58,61.55,61.58,16952.0,52.7132,52.7388,52.7132,52.7388,16952.0
2017-04-04 13:15:00,61.58,61.58,61.53,61.55,9979.0,52.7388,52.7388,52.696,52.7132,9979.0
2017-04-04 13:20:00,61.55,61.55,61.52,61.52,4215.0,52.7132,52.7132,52.6875,52.6875,4215.0
2017-04-04 13:25:00,61.52,61.53,61.48,61.5,38930.0,52.6875,52.696,52.6532,52.6703,38930.0
2017-04-04 13:30:00,61.5,61.51,61.49,61.51,11374.0,52.6703,52.6789,52.6618,52.6789,11374.0
2017-04-04 13:35:00,61.51,61.52,61.5,61.51,3333.0,52.6789,52.6875,52.6703,52.6789,3333.0
2017-04-04 13:40:00,61.52,61.53,61.51,61.52,2648.0,52.6875,52.696,52.6789,52.6875,2648.0
2017-04-04 13:45:00,61.53,61.53,61.51,61.52,2940.0,52.696,52.696,52.6789,52.6875,2940.0
2017-04-04 13:50:00,61.52,61.52,61.5,61.51,7691.0,52.6875,52.6875,52.6703,52.6789,7691.0
2017-04-04 13:55:00,61.52,61.53,61.51,61.53,4074.0,52.6875,52.696,52.6789,52.696,4074.0
2017-04-04 14:00:00,61.53,61.53,61.51,61.53,12432.0,52.696,52.696,52.6789,52.696,12432.0
2017-04-04 14:05:00,61.53,61.55,61.52,61.54,7586.0,52.696,52.7132,52.6875,52.7046,7586.0
2017-04-04 14:10:00,61.54,61.54,61.52,61.53,5700.0,52.7046,52.7046,52.6875,52.696,5700.0
2017-04-04 14:15:00,61.53,61.54,61.52,61.53,7667.0,52.696,52.7046,52.6875,52.696,7667.0
2017-04-04 14:20:00,61.52,61.53,61.52,61.52,10100.0,52.6875,52.696,52.6875,52.6875,10100.0
2017-04-04 14:25:00,61.52,61.55,61.52,61.54,8915.0,52.6875,52.7132,52.6875,52.7046,8915.0
2017-04-04 14:30:00,61.54,61.54,61.53,61.53,8000.0,52.7046,52.7046,52.696,52.696,8000.0
2017-04-04 14:35:00,61.53,61.53,61.52,61.52,4400.0,52.696,52.696,52.6875,52.6875,4400.0
2017-04-04 14:40:00,61.53,61.53,61.51,61.53,13670.0,52.696,52.696,52.6789,52.696,13670.0
2017-04-04 14:45:00,61.52,61.52,61.49,61.51,24047.0,52.6875,52.6875,52.6618,52.6789,24047.0
2017-04-04 14:50:00,61.51,61.51,61.5,61.5,10173.0,52.6789,52.6789,52.6703,52.6703,10173.0
2017-04-04 14:55:00,61.5,61.5,61.48,61.48,11678.0,52.6703,52.6703,52.6532,52.6532,11678.0
2017-04-04 15:00:00,61.48,61.49,61.46,61.47,36924.0,52.6532,52.6618,52.6361,52.6446,36924.0
2017-04-04 15:05:00,61.47,61.48,61.45,61.48,8683.0,52.6446,52.6532,52.6275,52.6532,8683.0
2017-04-04 15:10:00,61.48,61.48,61.46,61.47,6010.0,52.6532,52.6532,52.6361,52.6446,6010.0
2017-04-04 15:15:00,61.46,61.46,61.44,61.44,7828.0,52.6361,52.6361,52.6189,52.6189,7828.0
2017-04-04 15:20:00,61.44,61.45,61.42,61.42,11493.0,52.6189,52.6275,52.6018,52.6018,11493.0
2017-04-04 15:25:00,61.42,61.44,61.41,61.43,19726.0,52.6018,52.6189,52.5933,52.6104,19726.0
2017-04-04 15:30:00,61.42,61.45,61.42,61.45,12126.0,52.6018,52.6275,52.6018,52.6275,12126.0
2017-04-04 15:35:00,61.44,61.44,61.41,61.43,14756.0,52.6189,52.6189,52.5933,52.6104,14756.0
2017-04-04 15:40:00,61.43,61.43,61.42,61.43,15673.0,52.6104,52.6104,52.6018,52.6104,15673.0
2017-04-04 15:45:00,61.43,61.45,61.42,61.43,44382.0,52.6104,52.6275,52.6018,52.6104,44382.0
2017-04-04 15:50:00,61.44,61.46,61.43,61.46,36961.0,52.6189,52.6361,52.6104,52.6361,36961.0
2017-04-04 15:55:00,61.46,61.52,61.43,61.51,126621.0,52.6361,52.6875,52.6104,52.6789,126621.0
2017-04-05 09:30:00,61.24,61.29,61.21,61.26,67448.0,52.4477,52.4905,52.422,52.4648,67448.0
2017-04-05 09:35:00,61.25,61.26,61.23,61.24,53340.0,52.4562,52.4648,52.4391,52.4477,53340.0
2017-04-05 09:40:00,61.24,61.26,61.23,61.25,30454.0,52.4477,52.4648,52.4391,52.4562,30454.0
2017-04-05 09:45:00,61.26,61.3,61.25,61.3,72097.0,52.4648,52.499,52.4562,52.499,72097.0
2017-04-05 09:50:00,61.29,61.3,61.26,61.27,63961.0,52.4905,52.499,52.4648,52.4734,63961.0
2017-04-05 09:55:00,61.28,61.34,61.28,61.34,23910.0,52.4819,52.5333,52.4819,52.5333,23910.0
2017-04-05 10:00:00,61.32,61.39,61.3,61.38,34717.0,52.5162,52.5761,52.499,52.5676,34717.0
2017-04-05 10:05:00,61.38,61.38,61.35,61.36,25971.0,52.5676,52.5676,52.5419,52.5504,25971.0
2017-04-05 10:10:00,61.37,61.38,61.33,61.35,9576.0,52.559,52.5676,52.5247,52.5419,9576.0
2017-04-05 10:15:00,61.35,61.38,61.35,61.37,24056.0,52.5419,52.5676,52.5419,52.559,24056.0
2017-04-05 10:20:00,61.37,61.39,61.37,61.37,31659.0,52.559,52.5761,52.559,52.559,31659.0
2017-04-05 10:25:00,61.37,61.39,61.36,61.39,34319.0,52.559,52.5761,52.5504,52.5761,34319.0
2017-04-05 10:30:00,61.39,61.39,61.32,61.32,25530.0,52.5761,52.5761,52.5162,52.5162,25530.0
2017-04-05 10:35:00,61.33,61.33,61.3,61.33,14295.0,52.5247,52.5247,52.499,52.5247,14295.0
2017-04-05 10:40:00,61.33,61.35,61.32,61.35,16995.0,52.5247,52.5419,52.5162,52.5419,16995.0
2017-04-05 10:45:00,61.35,61.38,61.35,61.37,16600.0,52.5419,52.5676,52.5419,52.559,16600.0
2017-04-05 10:50:00,61.36,61.39,61.35,61.39,27600.0,52.5504,52.5761,52.5419,52.5761,27600.0
2017-04-05 10:55:00,61.4,61.4,61.36,61.38,17370.0,52.5847,52.5847,52.5504,52.5676,17370.0
2017-04-05 11:00:00,61.39,61.41,61.37,61.38,20367.0,52.5761,52.5933,52.559,52.5676,20367.0
2017-04-05 11:05:00,61.38,61.4,61.37,61.38,38512.0,52.5676,52.5847,52.559,52.5676,38512.0
2017-04-05 11:10:00,61.37,61.38,61.37,61.37,11474.0,52.559,52.5676,52.559,52.559,11474.0
2017-04-05 11:15:00,61.37,61.38,61.34,61.35,24261.0,52.559,52.5676,52.5333,52.5419,24261.0
2017-04-05 11:20:00,61.35,61.35,61.32,61.33,61558.0,52.5419,52.5419,52.5162,52.5247,61558.0
2017-04-05 11:25:00,61.32,61.34,61.31,61.31,16065.0,52.5162,52.5333,52.5076,52.5076,16065.0
2017-04-05 11:30:00,61.3,61.34,61.27,61.33,40679.0,52.499,52.5333,52.4734,52.5247,40679.0
2017-04-05 11:35:00,61.32,61.34,61.32,61.33,6955.0,52.5162,52.5333,52.5162,52.5247,6955.0
2017-04-05 11:40:00,61.33,61.35,61.32,61.33,16717.0,52.5247,52.5419,52.5162,52.5247,16717.0
2017-04-05 11:45:00,61.34,61.36,61.33,61.34,26642.0,52.5333,52.5504,52.5247,52.5333,26642.0
2017-04-05 11:50:00,61.33,61.35,61.32,61.34,11308.0,52.5247,52.5419,52.5162,52.5333,11308.0
2017-04-05 11:55:00,61.32,61.32,61.29,61.3,9192.0,52.5162,52.5162,52.4905,52.499,9192.0
2017-04-05 12:00:00,61.3,61.31,61.29,61.3,4600.0,52.499,52.5076,52.4905,52.499,4600.0
2017-04-05 12:05:00,61.31,61.33,61.31,61.32,14521.0,52.5076,52.5247,52.5076,52.5162,14521.0
2017-04-05 12:10:00,61.31,61.32,61.31,61.31,2480.0,52.5076,52.5162,52.5076,52.5076,2480.0
2017-04-05 12:15:00,61.3,61.31,61.29,61.31,7017.0,52.499,52.5076,52.4905,52.5076,7017.0
2017-04-05 12:20:00,61.32,61.36,61.32,61.35,11300.0,52.5162,52.5504,52.5162,52.5419,11300.0
2017-04-05 12:25:00,61.35,61.35,61.33,61.33,5692.0,52.5419,52.5419,52.5247,52.5247,5692.0
2017-04-05 12:30:00,61.32,61.33,61.31,61.33,4867.0,52.5162,52.5247,52.5076,52.5247,4867.0
2017-04-05 12:35:00,61.34,61.35,61.33,61.34,4311.0,52.5333,52.5419,52.5247,52.5333,4311.0
2017-04-05 12:40:00,61.35,61.36,61.35,61.36,1900.0,52.5419,52.5504,52.5419,52.5504,1900.0
2017-04-05 12:45:00,61.35,61.36,61.34,61.35,4793.0,52.5419,52.5504,52.5333,52.5419,4793.0
2017-04-05 12:50:00,61.35,61.35,61.34,61.34,3600.0,52.5419,52.5419,52.5333,52.5333,3600.0
2017-04-05 12:55:00,61.35,61.35,61.32,61.34,10029.0,52.5419,52.5419,52.5162,52.5333,10029.0
2017-04-05 13:00:00,61.34,61.39,61.33,61.38,7813.0,52.5333,52.5761,52.5247,52.5676,7813.0
2017-04-05 13:05:00,61.38,61.38,61.35,61.36,6103.0,52.5676,52.5676,52.5419,52.5504,6103.0
2017-04-05 13:10:00,61.35,61.36,61.33,61.34,2700.0,52.5419,52.5504,52.5247,52.5333,2700.0
2017-04-05 13:15:00,61.34,61.34,61.32,61.33,11360.0,52.5333,52.5333,52.5162,52.5247,11360.0
2017-04-05 13:20:00,61.33,61.33,61.3,61.33,11768.0,52.5247,52.5247,52.499,52.5247,11768.0
2017-04-05 13:25:00,61.33,61.33,61.3,61.3,21614.0,52.5247,52.5247,52.499,52.499,21614.0
2017-04-05 13:30:00,61.3,61.31,61.28,61.29,10343.0,52.499,52.5076,52.4819,52.4905,10343.0
2017-04-05 13:35:00,61.29,61.3,61.28,61.3,8753.0,52.4905,52.499,52.4819,52.499,8753.0
2017-04-05 13:40:00,61.29,61.29,61.27,61.27,5501.0,52.4905,52.4905,52.4734,52.4734,5501.0
2017-04-05 13:45:00,61.27,61.28,61.26,61.26,7164.0,52.4734,52.4819,52.4648,52.4648,7164.0
2017-04-05 13:50:00,61.26,61.27,61.24,61.25,5783.0,52.4648,52.4734,52.4477,52.4562,5783.0
2017-04-05 13:55:00,61.25,61.27,61.24,61.25,12882.0,52.4562,52.4734,52.4477,52.4562,12882.0
2017-04-05 14:00:00,61.25,61.35,61.15,61.26,129785.0,52.4562,52.5419,52.3706,52.4648,129785.0
2017-04-05 14:05:00,61.26,61.29,61.26,61.27,17876.0,52.4648,52.4905,52.4648,52.4734,17876.0
2017-04-05 14:10:00,61.28,61.31,61.26,61.26,21990.0,52.4819,52.5076,52.4648,52.4648,21990.0
2017-04-05 14:15:00,61.26,61.31,61.26,61.26,31986.0,52.4648,52.5076,52.4648,52.4648,31986.0
2017-04-05 14:20:00,61.26,61.28,61.24,61.26,39003.0,52.4648,52.4819,52.4477,52.4648,39003.0
2017-04-05 14:25:00,61.26,61.3,61.25,61.28,18336.0,52.4648,52.499,52.4562,52.4819,18336.0
2017-04-05 14:30:00,61.28,61.32,61.25,61.26,25827.0,52.4819,52.5162,52.4562,52.4648,25827.0
2017-04-05 14:35:00,61.25,61.26,61.21,61.21,16482.0,52.4562,52.4648,52.422,52.422,16482.0
2017-04-05 14:40:00,61.21,61.26,61.21,61.26,13352.0,52.422,52.4648,52.422,52.4648,13352.0
2017-04-05 14:45:00,61.25,61.25,61.21,61.23,12499.0,52.4562,52.4562,52.422,52.4391,12499.0
2017-04-05 14:50:00,61.23,61.23,61.2,61.22,17176.0,52.4391,52.4391,52.4134,52.4305,17176.0
2017-04-05 14:55:00,61.22,61.26,61.2,61.25,13209.0,52.4305,52.4648,52.4134,52.4562,13209.0
2017-04-05 15:00:00,61.24,61.3,61.23,61.26,17417.0,52.4477,52.499,52.4391,52.4648,17417.0
2017-04-05 15:05:00,61.27,61.3,61.27,61.29,21557.0,52.4734,52.499,52.4734,52.4905,21557.0
2017-04-05 15:10:00,61.28,61.29,61.24,61.24,20724.0,52.4819,52.4905,52.4477,52.4477,20724.0
2017-04-05 15:15:00,61.24,61.26,61.22,61.23,19560.0,52.4477,52.4648,52.4305,52.4391,19560.0
2017-04-05 15:20:00,61.23,61.23,61.16,61.18,41094.0,52.4391,52.4391,52.3791,52.3963,41094.0
2017-04-05 15:25:00,61.18,61.18,61.13,61.16,32932.0,52.3963,52.3963,52.3535,52.3791,32932.0
2017-04-05 15:30:00,61.16,61.18,61.02,61.03,228256.0,52.3791,52.3963,52.2592,52.2678,228256.0
2017-04-05 15:35:00,61.03,61.07,61.0,61.04,38709.0,52.2678,52.3021,52.2421,52.2764,38709.0
2017-04-05 15:40:00,61.04,61.07,61.02,61.05,33465.0,52.2764,52.3021,52.2592,52.2849,33465.0
2017-04-05 15:45:00,61.05,61.08,61.02,61.04,43619.0,52.2849,52.3106,52.2592,52.2764,43619.0
2017-04-05 15:50:00,61.04,61.08,61.03,61.06,38201.0,52.2764,52.3106,52.2678,52.2935,38201.0
2017-04-05 15:55:00,61.07,61.07,60.99,61.02,120130.0,52.3021,52.3021,52.2336,52.2592,120130.0
2017-04-06 09:30:00,60.83,60.89,60.83,60.85,42973.0,52.0965,52.1479,52.0965,52.1137,42973.0
2017-04-06 09:35:00,60.85,60.88,60.84,60.87,21363.0,52.1137,52.1393,52.1051,52.1308,21363.0
2017-04-06 09:40:00,60.86,60.89,60.81,60.81,26265.0,52.1222,52.1479,52.0794,52.0794,26265.0
2017-04-06 09:45:00,60.81,60.82,60.74,60.75,101458.0,52.0794,52.088,52.0194,52.028,101458.0
2017-04-06 09:50:00,60.75,60.8,60.74,60.8,17142.0,52.028,52.0708,52.0194,52.0708,17142.0
2017-04-06 09:55:00,60.8,60.83,60.78,60.8,32385.0,52.0708,52.0965,52.0537,52.0708,32385.0
2017-04-06 10:00:00,60.81,60.81,60.78,60.81,36723.0,52.0794,52.0794,52.0537,52.0794,36723.0
2017-04-06 10:05:00,60.82,60.84,60.82,60.82,10996.0,52.088,52.1051,52.088,52.088,10996.0
2017-04-06 10:10:00,60.81,60.84,60.79,60.79,15822.0,52.0794,52.1051,52.0623,52.0623,15822.0
2017-04-06 10:15:00,60.79,60.8,60.76,60.78,8424.0,52.0623,52.0708,52.0366,52.0537,8424.0
2017-04-06 10:20:00,60.78,60.8,60.78,60.8,9777.0,52.0537,52.0708,52.0537,52.0708,9777.0
2017-04-06 10:25:00,60.8,60.83,60.79,60.82,13501.0,52.0708,52.0965,52.0623,52.088,13501.0
2017-04-06 10:30:00,60.82,60.85,60.82,60.83,18575.0,52.088,52.1137,52.088,52.0965,18575.0
2017-04-06 10:35:00,60.83,60.84,60.82,60.83,3300.0,52.0965,52.1051,52.088,52.0965,3300.0
2017-04-06 10:40:00,60.82,60.82,60.76,60.79,39740.0,52.088,52.088,52.0366,52.0623,39740.0
2017-04-06 10:45:00,60.79,60.81,60.78,60.8,4582.0,52.0623,52.0794,52.0537,52.0708,4582.0
2017-04-06 10:50:00,60.8,60.82,60.79,60.81,9283.0,52.0708,52.088,52.0623,52.0794,9283.0
2017-04-06 10:55:00,60.81,60.82,60.77,60.78,12071.0,52.0794,52.088,52.0451,52.0537,12071.0
2017-04-06 11:00:00,60.79,60.83,60.78,60.83,103980.0,52.0623,52.0965,52.0537,52.0965,103980.0
2017-04-06 11:05:00,60.83,60.84,60.81,60.82,167122.0,52.0965,52.1051,52.0794,52.088,167122.0
2017-04-06 11:10:00,60.83,60.84,60.81,60.83,42904.0,52.0965,52.1051,52.0794,52.0965,42904.0
2017-04-06 11:15:00,60.83,60.84,60.81,60.82,57316.0,52.0965,52.1051,52.0794,52.088,57316.0
2017-04-06 11:20:00,60.82,60.84,60.81,60.83,39050.0,52.088,52.1051,52.0794,52.0965,39050.0
2017-04-06 11:25:00,60.84,60.86,60.83,60.85,42242.0,52.1051,52.1222,52.0965,52.1137,42242.0
2017-04-06 11:30:00,60.85,60.85,60.81,60.83,48141.0,52.1137,52.1137,52.0794,52.0965,48141.0
2017-04-06 11:35:00,60.83,60.84,60.8,60.81,26601.0,52.0965,52.1051,52.0708,52.0794,26601.0
2017-04-06 11:40:00,60.8,60.81,60.79,60.8,26254.0,52.0708,52.0794,52.0623,52.0708,26254.0
2017-04-06 11:45:00,60.8,60.82,60.78,60.82,5500.0,52.0708,52.088,52.0537,52.088,5500.0
2017-04-06 11:50:00,60.82,60.83,60.81,60.83,4786.0,52.088,52.0965,52.0794,52.0965,4786.0
2017-04-06 11:55:00,60.83,60.87,60.83,60.85,8186.0,52.0965,52.1308,52.0965,52.1137,8186.0
2017-04-06 12:00:00,60.85,60.85,60.84,60.85,2700.0,52.1137,52.1137,52.1051,52.1137,2700.0
2017-04-06 12:05:00,60.84,60.86,60.83,60.84,15536.0,52.1051,52.1222,52.0965,52.1051,15536.0
2017-04-06 12:10:00,60.84,60.86,60.84,60.86,7934.0,52.1051,52.1222,52.1051,52.1222,7934.0
2017-04-06 12:15:00,60.86,60.86,60.83,60.84,4814.0,52.1222,52.1222,52.0965,52.1051,4814.0
2017-04-06 12:20:00,60.84,60.85,60.83,60.84,2447.0,52.1051,52.1137,52.0965,52.1051,2447.0
2017-04-06 12:25:00,60.84,60.87,60.83,60.85,29893.0,52.1051,52.1308,52.0965,52.1137,29893.0
2017-04-06 12:30:00,60.85,60.86,60.82,60.83,12335.0,52.1137,52.1222,52.088,52.0965,12335.0
2017-04-06 12:35:00,60.82,60.82,60.78,60.8,5387.0,52.088,52.088,52.0537,52.0708,5387.0
2017-04-06 12:40:00,60.79,60.81,60.78,60.8,11953.0,52.0623,52.0794,52.0537,52.0708,11953.0
2017-04-06 12:45:00,60.8,60.8,60.77,60.8,6500.0,52.0708,52.0708,52.0451,52.0708,6500.0
2017-04-06 12:50:00,60.8,60.81,60.79,60.81,3776.0,52.0708,52.0794,52.0623,52.0794,3776.0
2017-04-06 12:55:00,60.8,60.83,60.79,60.81,3536.0,52.0708,52.0965,52.0623,52.0794,3536.0
2017-04-06 13:00:00,60.82,60.83,60.81,60.83,5614.0,52.088,52.0965,52.0794,52.0965,5614.0
2017-04-06 13:05:00,60.82,60.85,60.81,60.85,50831.0,52.088,52.1137,52.0794,52.1137,50831.0
2017-04-06 13:10:00,60.85,60.85,60.82,60.84,9075.0,52.1137,52.1137,52.088,52.1051,9075.0
2017-04-06 13:15:00,60.84,60.84,60.83,60.84,8617.0,52.1051,52.1051,52.0965,52.1051,8617.0
2017-04-06 13:20:00,60.85,60.87,60.84,60.87,7279.0,52.1137,52.1308,52.1051,52.1308,7279.0
2017-04-06 13:25:00,60.87,60.88,60.86,60.87,5400.0,52.1308,52.1393,52.1222,52.1308,5400.0
2017-04-06 13:30:00,60.87,60.88,60.85,60.86,17545.0,52.1308,52.1393,52.1137,52.1222,17545.0
2017-04-06 13:35:00,60.87,60.87,60.85,60.86,2950.0,52.1308,52.1308,52.1137,52.1222,2950.0
2017-04-06 13:40:00,60.86,60.86,60.85,60.86,12462.0,52.1222,52.1222,52.1137,52.1222,12462.0
2017-04-06 13:45:00,60.86,60.86,60.85,60.86,13524.0,52.1222,52.1222,52.1137,52.1222,13524.0
2017-04-06 13:50:00,60.86,60.88,60.86,60.88,2500.0,52.1222,52.1393,52.1222,52.1393,2500.0
2017-04-06 13:55:00,60.87,60.87,60.85,60.86,1800.0,52.1308,52.1308,52.1137,52.1222,1800.0
2017-04-06 14:00:00,60.86,60.87,60.85,60.86,1819.0,52.1222,52.1308,52.1137,52.1222,1819.0
2017-04-06 14:05:00,60.86,60.87,60.85,60.87,4976.0,52.1222,52.1308,52.1137,52.1308,4976.0
2017-04-06 14:10:00,60.86,60.87,60.83,60.85,8081.0,52.1222,52.1308,52.0965,52.1137,8081.0
2017-04-06 14:15:00,60.84,60.85,60.82,60.85,5077.0,52.1051,52.1137,52.088,52.1137,5077.0
2017-04-06 14:20:00,60.85,60.85,60.84,60.85,5911.0,52.1137,52.1137,52.1051,52.1137,5911.0
2017-04-06 14:25:00,60.84,60.84,60.8,60.81,22844.0,52.1051,52.1051,52.0708,52.0794,22844.0
2017-04-06 14:30:00,60.81,60.84,60.81,60.84,5550.0,52.0794,52.1051,52.0794,52.1051,5550.0
2017-04-06 14:35:00,60.83,60.86,60.82,60.86,8374.0,52.0965,52.1222,52.088,52.1222,8374.0
2017-04-06 14:40:00,60.86,60.86,60.81,60.83,4772.0,52.1222,52.1222,52.0794,52.0965,4772.0
2017-04-06 14:45:00,60.83,60.84,60.79,60.8,18469.0,52.0965,52.1051,52.0623,52.0708,18469.0
2017-04-06 14:50:00,60.81,60.82,60.8,60.8,7498.0,52.0794,52.088,52.0708,52.0708,7498.0
2017-04-06 14:55:00,60.81,60.81,60.77,60.78,9644.0,52.0794,52.0794,52.0451,52.0537,9644.0
2017-04-06 15:00:00,60.79,60.81,60.79,60.81,3322.0,52.0623,52.0794,52.0623,52.0794,3322.0
2017-04-06 15:05:00,60.8,60.8,60.76,60.8,69611.0,52.0708,52.0708,52.0366,52.0708,69611.0
2017-04-06 15:10:00,60.8,60.83,60.8,60.83,20023.0,52.0708,52.0965,52.0708,52.0965,20023.0
2017-04-06 15:15:00,60.81,60.83,60.81,60.83,3164.0,52.0794,52.0965,52.0794,52.0965,3164.0
2017-04-06 15:20:00,60.82,60.82,60.77,60.78,7680.0,52.088,52.088,52.0451,52.0537,7680.0
2017-04-06 15:25:00,60.79,60.82,60.78,60.8,28427.0,52.0623,52.088,52.0537,52.0708,28427.0
2017-04-06 15:30:00,60.8,60.8,60.75,60.78,15939.0,52.0708,52.0708,52.028,52.0537,15939.0
2017-04-06 15:35:00,60.77,60.79,60.77,60.79,5429.0,52.0451,52.0623,52.0451,52.0623,5429.0
2017-04-06 15:40:00,60.79,60.79,60.78,60.78,3265.0,52.0623,52.0623,52.0537,52.0537,3265.0
2017-04-06 15:45:00,60.77,60.78,60.75,60.77,17083.0,52.0451,52.0537,52.028,52.0451,17083.0
2017-04-06 15:50:00,60.76,60.79,60.75,60.77,26145.0,52.0366,52.0623,52.028,52.0451,26145.0
2017-04-06 15:55:00,60.77,60.85,60.76,60.85,66033.0,52.0451,52.1137,52.0366,52.1137,66033.0
2017-04-07 09:30:00,60.56,60.56,60.44,60.52,54408.0,51.8653,51.8653,51.7625,51.831,54408.0
2017-04-07 09:35:00,60.51,60.62,60.51,60.59,82291.0,51.8225,51.9167,51.8225,51.891,82291.0
2017-04-07 09:40:00,60.6,60.61,60.56,60.56,84790.0,51.8995,51.9081,51.8653,51.8653,84790.0
2017-04-07 09:45:00,60.57,60.57,60.52,60.53,33274.0,51.8739,51.8739,51.831,51.8396,33274.0
2017-04-07 09:50:00,60.53,60.55,60.49,60.5,62483.0,51.8396,51.8567,51.8053,51.8139,62483.0
2017-04-07 09:55:00,60.5,60.52,60.48,60.49,24005.0,51.8139,51.831,51.7968,51.8053,24005.0
2017-04-07 10:00:00,60.49,60.53,60.49,60.53,12926.0,51.8053,51.8396,51.8053,51.8396,12926.0
2017-04-07 10:05:00,60.53,60.54,60.52,60.54,21590.0,51.8396,51.8482,51.831,51.8482,21590.0
2017-04-07 10:10:00,60.55,60.57,60.53,60.57,17017.0,51.8567,51.8739,51.8396,51.8739,17017.0
2017-04-07 10:15:00,60.56,60.58,60.54,60.58,7083.0,51.8653,51.8824,51.8482,51.8824,7083.0
2017-04-07 10:20:00,60.58,60.6,60.57,60.6,9016.0,51.8824,51.8995,51.8739,51.8995,9016.0
2017-04-07 10:25:00,60.6,60.62,60.59,60.61,10604.0,51.8995,51.9167,51.891,51.9081,10604.0
2017-04-07 10:30:00,60.6,60.62,60.59,60.62,3270.0,51.8995,51.9167,51.891,51.9167,3270.0
2017-04-07 10:35:00,60.62,60.64,60.6,60.64,6440.0,51.9167,51.9338,51.8995,51.9338,6440.0
2017-04-07 10:40:00,60.63,60.65,60.61,60.63,27237.0,51.9252,51.9424,51.9081,51.9252,27237.0
2017-04-07 10:45:00,60.63,60.64,60.61,60.63,22773.0,51.9252,51.9338,51.9081,51.9252,22773.0
2017-04-07 10:50:00,60.64,60.64,60.61,60.61,13860.0,51.9338,51.9338,51.9081,51.9081,13860.0
2017-04-07 10:55:00,60.61,60.62,60.6,60.61,7808.0,51.9081,51.9167,51.8995,51.9081,7808.0
2017-04-07 11:00:00,60.61,60.61,60.58,60.6,9497.0,51.9081,51.9081,51.8824,51.8995,9497.0
2017-04-07 11:05:00,60.6,60.61,60.58,60.6,10275.0,51.8995,51.9081,51.8824,51.8995,10275.0
2017-04-07 11:10:00,60.59,60.6,60.58,60.59,36892.0,51.891,51.8995,51.8824,51.891,36892.0
2017-04-07 11:15:00,60.59,60.59,60.58,60.59,12627.0,51.891,51.891,51.8824,51.891,12627.0
2017-04-07 11:20:00,60.59,60.61,60.58,60.61,31385.0,51.891,51.9081,51.8824,51.9081,31385.0
2017-04-07 11:25:00,60.61,60.62,60.6,60.61,12847.0,51.9081,51.9167,51.8995,51.9081,12847.0
2017-04-07 11:30:00,60.6,60.64,60.58,60.63,41563.0,51.8995,51.9338,51.8824,51.9252,41563.0
2017-04-07 11:35:00,60.63,60.64,60.59,60.59,16079.0,51.9252,51.9338,51.891,51.891,16079.0
2017-04-07 11:40:00,60.6,60.6,60.57,60.59,2800.0,51.8995,51.8995,51.8739,51.891,2800.0
2017-04-07 11:45:00,60.59,60.61,60.58,60.6,2859.0,51.891,51.9081,51.8824,51.8995,2859.0
2017-04-07 11:50:00,60.61,60.65,60.59,60.64,9246.0,51.9081,51.9424,51.891,51.9338,9246.0
2017-04-07 11:55:00,60.64,60.64,60.62,60.63,7189.0,51.9338,51.9338,51.9167,51.9252,7189.0
2017-04-07 12:00:00,60.64,60.65,60.62,60.63,9598.0,51.9338,51.9424,51.9167,51.9252,9598.0
2017-04-07 12:05:00,60.64,60.65,60.62,60.64,2419.0,51.9338,51.9424,51.9167,51.9338,2419.0
2017-04-07 12:10:00,60.65,60.65,60.62,60.64,11157.0,51.9424,51.9424,51.9167,51.9338,11157.0
2017-04-07 12:15:00,60.64,60.65,60.63,60.63,2412.0,51.9338,51.9424,51.9252,51.9252,2412.0
2017-04-07 12:20:00,60.64,60.64,60.62,60.63,3725.0,51.9338,51.9338,51.9167,51.9252,3725.0
2017-04-07 12:25:00,60.63,60.64,60.6,60.62,9755.0,51.9252,51.9338,51.8995,51.9167,9755.0
2017-04-07 12:30:00,60.62,60.64,60.62,60.64,7397.0,51.9167,51.9338,51.9167,51.9338,7397.0
2017-04-07 12:35:00,60.64,60.64,60.61,60.63,13027.0,51.9338,51.9338,51.9081,51.9252,13027.0
2017-04-07 12:40:00,60.63,60.64,60.61,60.62,40909.0,51.9252,51.9338,51.9081,51.9167,40909.0
2017-04-07 12:45:00,60.62,60.63,60.61,60.63,13572.0,51.9167,51.9252,51.9081,51.9252,13572.0
2017-04-07 12:50:00,60.63,60.63,60.54,60.57,61948.0,51.9252,51.9252,51.8482,51.8739,61948.0
2017-04-07 12:55:00,60.57,60.57,60.5,60.5,73979.0,51.8739,51.8739,51.8139,51.8139,73979.0
2017-04-07 13:00:00,60.5,60.51,60.47,60.48,28193.0,51.8139,51.8225,51.7882,51.7968,28193.0
2017-04-07 13:05:00,60.47,60.48,60.46,60.47,35735.0,51.7882,51.7968,51.7796,51.7882,35735.0
2017-04-07 13:10:00,60.48,60.48,60.45,60.46,70682.0,51.7968,51.7968,51.7711,51.7796,70682.0
2017-04-07 13:15:00,60.45,60.47,60.44,60.45,25497.0,51.7711,51.7882,51.7625,51.7711,25497.0
2017-04-07 13:20:00,60.44,60.45,60.43,60.44,16660.0,51.7625,51.7711,51.754,51.7625,16660.0
2017-04-07 13:25:00,60.44,60.47,60.42,60.47,37244.0,51.7625,51.7882,51.7454,51.7882,37244.0
2017-04-07 13:30:00,60.47,60.49,60.46,60.47,22037.0,51.7882,51.8053,51.7796,51.7882,22037.0
2017-04-07 13:35:00,60.47,60.47,60.45,60.46,13642.0,51.7882,51.7882,51.7711,51.7796,13642.0
2017-04-07 13:40:00,60.46,60.48,60.45,60.47,7442.0,51.7796,51.7968,51.7711,51.7882,7442.0
2017-04-07 13:45:00,60.47,60.48,60.44,60.45,9800.0,51.7882,51.7968,51.7625,51.7711,9800.0
2017-04-07 13:50:00,60.46,60.47,60.42,60.43,13552.0,51.7796,51.7882,51.7454,51.754,13552.0
2017-04-07 13:55:00,60.43,60.43,60.41,60.43,27260.0,51.754,51.754,51.7368,51.754,27260.0
2017-04-07 14:00:00,60.43,60.45,60.41,60.45,45463.0,51.754,51.7711,51.7368,51.7711,45463.0
2017-04-07 14:05:00,60.45,60.5,60.45,60.48,12919.0,51.7711,51.8139,51.7711,51.7968,12919.0
2017-04-07 14:10:00,60.48,60.51,60.48,60.5,8923.0,51.7968,51.8225,51.7968,51.8139,8923.0
2017-04-07 14:15:00,60.49,60.5,60.46,60.48,10831.0,51.8053,51.8139,51.7796,51.7968,10831.0
2017-04-07 14:20:00,60.48,60.51,60.48,60.49,12730.0,51.7968,51.8225,51.7968,51.8053,12730.0
2017-04-07 14:25:00,60.49,60.5,60.46,60.47,6690.0,51.8053,51.8139,51.7796,51.7882,6690.0
2017-04-07 14:30:00,60.46,60.46,60.41,60.43,43795.0,51.7796,51.7796,51.7368,51.754,43795.0
2017-04-07 14:35:00,60.43,60.45,60.42,60.45,10324.0,51.754,51.7711,51.7454,51.7711,10324.0
2017-04-07 14:40:00,60.45,60.45,60.4,60.41,32643.0,51.7711,51.7711,51.7283,51.7368,32643.0
2017-04-07 14:45:00,60.41,60.44,60.4,60.43,11627.0,51.7368,51.7625,51.7283,51.754,11627.0
2017-04-07 14:50:00,60.43,60.43,60.38,60.41,21031.0,51.754,51.754,51.7111,51.7368,21031.0
2017-04-07 14:55:00,60.41,60.42,60.37,60.39,25683.0,51.7368,51.7454,51.7026,51.7197,25683.0
2017-04-07 15:00:00,60.38,60.4,60.38,60.4,7861.0,51.7111,51.7283,51.7111,51.7283,7861.0
2017-04-07 15:05:00,60.39,60.41,60.37,60.38,28450.0,51.7197,51.7368,51.7026,51.7111,28450.0
2017-04-07 15:10:00,60.38,60.4,60.37,60.4,10830.0,51.7111,51.7283,51.7026,51.7283,10830.0
2017-04-07 15:15:00,60.4,60.4,60.38,60.4,13750.0,51.7283,51.7283,51.7111,51.7283,13750.0
2017-04-07 15:20:00,60.4,60.41,60.39,60.4,13235.0,51.7283,51.7368,51.7197,51.7283,13235.0
2017-04-07 15:25:00,60.4,60.42,60.36,60.37,14949.0,51.7283,51.7454,51.694,51.7026,14949.0
2017-04-07 15:30:00,60.37,60.37,60.35,60.37,27899.0,51.7026,51.7026,51.6854,51.7026,27899.0
2017-04-07 15:35:00,60.37,60.38,60.35,60.35,10766.0,51.7026,51.7111,51.6854,51.6854,10766.0
2017-04-07 15:40:00,60.35,60.37,60.35,60.36,10407.0,51.6854,51.7026,51.6854,51.694,10407.0
2017-04-07 15:45:00,60.37,60.37,60.33,60.34,30691.0,51.7026,51.7026,51.6683,51.6769,30691.0
2017-04-07 15:50:00,60.34,60.35,60.31,60.32,73040.0,51.6769,51.6854,51.6512,51.6597,73040.0
2017-04-07 15:55:00,60.31,60.35,60.3,60.35,109230.0,51.6512,51.6854,51.6426,51.6854,109230.0
2017-04-10 09:30:00,59.83,59.83,59.71,59.73,255543.0,51.2401,51.2401,51.1373,51.1545,255543.0
2017-04-10 09:35:00,59.73,59.76,59.72,59.73,123757.0,51.1545,51.1801,51.1459,51.1545,123757.0
2017-04-10 09:40:00,59.73,59.75,59.71,59.73,36852.0,51.1545,51.1716,51.1373,51.1545,36852.0
2017-04-10 09:45:00,59.73,59.74,59.7,59.71,32555.0,51.1545,51.163,51.1288,51.1373,32555.0
2017-04-10 09:50:00,59.72,59.75,59.7,59.74,23937.0,51.1459,51.1716,51.1288,51.163,23937.0
2017-04-10 09:55:00,59.74,59.75,59.72,59.74,19377.0,51.163,51.1716,51.1459,51.163,19377.0
2017-04-10 10:00:00,59.74,59.76,59.72,59.74,19448.0,51.163,51.1801,51.1459,51.163,19448.0
2017-04-10 10:05:00,59.74,59.75,59.73,59.75,7610.0,51.163,51.1716,51.1545,51.1716,7610.0
2017-04-10 10:10:00,59.75,59.76,59.72,59.74,38280.0,51.1716,51.1801,51.1459,51.163,38280.0
2017-04-10 10:15:00,59.73,59.75,59.72,59.74,9375.0,51.1545,51.1716,51.1459,51.163,9375.0
2017-04-10 10:20:00,59.73,59.73,59.69,59.7,89069.0,51.1545,51.1545,51.1202,51.1288,89069.0
2017-04-10 10:25:00,59.69,59.69,59.67,59.68,10589.0,51.1202,51.1202,51.1031,51.1116,10589.0
2017-04-10 10:30:00,59.68,59.71,59.68,59.71,125514.0,51.1116,51.1373,51.1116,51.1373,125514.0
2017-04-10 10:35:00,59.71,59.74,59.7,59.7,8496.0,51.1373,51.163,51.1288,51.1288,8496.0
2017-04-10 10:40:00,59.7,59.7,59.68,59.68,6399.0,51.1288,51.1288,51.1116,51.1116,6399.0
2017-04-10 10:45:00,59.68,59.68,59.67,59.67,4820.0,51.1116,51.1116,51.1031,51.1031,4820.0
2017-04-10 10:50:00,59.67,59.68,59.66,59.66,8017.0,51.1031,51.1116,51.0945,51.0945,8017.0
2017-04-10 10:55:00,59.66,59.66,59.61,59.62,9560.0,51.0945,51.0945,51.0517,51.0602,9560.0
2017-04-10 11:00:00,59.62,59.65,59.61,59.64,12600.0,51.0602,51.0859,51.0517,51.0774,12600.0
2017-04-10 11:05:00,59.64,59.66,59.62,59.65,6947.0,51.0774,51.0945,51.0602,51.0859,6947.0
2017-04-10 11:10:00,59.65,59.66,59.64,59.65,4650.0,51.0859,51.0945,51.0774,51.0859,4650.0
2017-04-10 11:15:00,59.66,59.67,59.64,59.66,6900.0,51.0945,51.1031,51.0774,51.0945,6900.0
2017-04-10 11:20:00,59.67,59.71,59.67,59.69,19576.0,51.1031,51.1373,51.1031,51.1202,19576.0
2017-04-10 11:25:00,59.69,59.72,59.68,59.71,5489.0,51.1202,51.1459,51.1116,51.1373,5489.0
2017-04-10 11:30:00,59.71,59.71,59.63,59.64,17327.0,51.1373,51.1373,51.0688,51.0774,17327.0
2017-04-10 11:35:00,59.64,59.64,59.6,59.6,13871.0,51.0774,51.0774,51.0431,51.0431,13871.0
2017-04-10 11:40:00,59.6,59.6,59.57,59.59,18577.0,51.0431,51.0431,51.0174,51.0346,18577.0
2017-04-10 11:45:00,59.58,59.58,59.56,59.57,6777.0,51.026,51.026,51.0089,51.0174,6777.0
2017-04-10 11:50:00,59.57,59.6,59.55,59.58,30123.0,51.0174,51.0431,51.0003,51.026,30123.0
2017-04-10 11:55:00,59.59,59.59,59.57,59.58,127532.0,51.0346,51.0346,51.0174,51.026,127532.0
2017-04-10 12:00:00,59.57,59.59,59.57,59.58,15200.0,51.0174,51.0346,51.0174,51.026,15200.0
2017-04-10 12:05:00,59.58,59.58,59.53,59.54,18910.0,51.026,51.026,50.9832,50.9917,18910.0
2017-04-10 12:10:00,59.54,59.55,59.47,59.48,27031.0,50.9917,51.0003,50.9318,50.9403,27031.0
2017-04-10 12:15:00,59.48,59.49,59.46,59.46,12196.0,50.9403,50.9489,50.9232,50.9232,12196.0
2017-04-10 12:20:00,59.46,59.46,59.44,59.45,24145.0,50.9232,50.9232,50.9061,50.9147,24145.0
2017-04-10 12:25:00,59.44,59.47,59.43,59.43,7896.0,50.9061,50.9318,50.8975,50.8975,7896.0
2017-04-10 12:30:00,59.43,59.5,59.42,59.49,27165.0,50.8975,50.9575,50.889,50.9489,27165.0
2017-04-10 12:35:00,59.49,59.51,59.48,59.49,4834.0,50.9489,50.966,50.9403,50.9489,4834.0
2017-04-10 12:40:00,59.48,59.5,59.47,59.49,17251.0,50.9403,50.9575,50.9318,50.9489,17251.0
2017-04-10 12:45:00,59.48,59.5,59.4,59.42,992290.0,50.9403,50.9575,50.8718,50.889,992290.0
2017-04-10 12:50:00,59.43,59.47,59.42,59.47,60722.0,50.8975,50.9318,50.889,50.9318,60722.0
2017-04-10 12:55:00,59.47,59.47,59.46,59.47,9331.0,50.9318,50.9318,50.9232,50.9318,9331.0
2017-04-10 13:00:00,59.47,59.47,59.46,59.46,2800.0,50.9318,50.9318,50.9232,50.9232,2800.0
2017-04-10 13:05:00,59.46,59.48,59.45,59.47,26318.0,50.9232,50.9403,50.9147,50.9318,26318.0
2017-04-10 13:10:00,59.46,59.47,59.46,59.47,6090.0,50.9232,50.9318,50.9232,50.9318,6090.0
2017-04-10 13:15:00,59.46,59.47,59.45,59.47,11697.0,50.9232,50.9318,50.9147,50.9318,11697.0
2017-04-10 13:20:00,59.47,59.49,59.47,59.49,4240.0,50.9318,50.9489,50.9318,50.9489,4240.0
2017-04-10 13:25:00,59.5,59.5,59.49,59.5,3500.0,50.9575,50.9575,50.9489,50.9575,3500.0
2017-04-10 13:30:00,59.5,59.5,59.47,59.47,4500.0,50.9575,50.9575,50.9318,50.9318,4500.0
2017-04-10 13:35:00,59.47,59.52,59.47,59.5,39938.0,50.9318,50.9746,50.9318,50.9575,39938.0
2017-04-10 13:40:00,59.5,59.5,59.47,59.47,26920.0,50.9575,50.9575,50.9318,50.9318,26920.0
2017-04-10 13:45:00,59.48,59.53,59.47,59.52,29375.0,50.9403,50.9832,50.9318,50.9746,29375.0
2017-04-10 13:50:00,59.52,59.52,59.5,59.51,6700.0,50.9746,50.9746,50.9575,50.966,6700.0
2017-04-10 13:55:00,59.51,59.52,59.51,59.52,2916.0,50.966,50.9746,50.966,50.9746,2916.0
2017-04-10 14:00:00,59.51,59.53,59.49,59.49,10755.0,50.966,50.9832,50.9489,50.9489,10755.0
2017-04-10 14:05:00,59.49,59.51,59.49,59.5,7901.0,50.9489,50.966,50.9489,50.9575,7901.0
2017-04-10 14:10:00,59.51,59.53,59.5,59.52,15853.0,50.966,50.9832,50.9575,50.9746,15853.0
2017-04-10 14:15:00,59.53,59.53,59.51,59.52,11167.0,50.9832,50.9832,50.966,50.9746,11167.0
2017-04-10 14:20:00,59.52,59.53,59.5,59.53,5400.0,50.9746,50.9832,50.9575,50.9832,5400.0
2017-04-10 14:25:00,59.52,59.52,59.5,59.51,37172.0,50.9746,50.9746,50.9575,50.966,37172.0
2017-04-10 14:30:00,59.51,59.51,59.43,59.44,34125.0,50.966,50.966,50.8975,50.9061,34125.0
2017-04-10 14:35:00,59.45,59.45,59.42,59.43,19125.0,50.9147,50.9147,50.889,50.8975,19125.0
2017-04-10 14:40:00,59.43,59.45,59.41,59.45,23707.0,50.8975,50.9147,50.8804,50.9147,23707.0
2017-04-10 14:45:00,59.45,59.5,59.45,59.48,8367.0,50.9147,50.9575,50.9147,50.9403,8367.0
2017-04-10 14:50:00,59.48,59.49,59.47,59.49,7200.0,50.9403,50.9489,50.9318,50.9489,7200.0
2017-04-10 14:55:00,59.5,59.51,59.49,59.5,4936.0,50.9575,50.966,50.9489,50.9575,4936.0
2017-04-10 15:00:00,59.51,59.53,59.51,59.53,15934.0,50.966,50.9832,50.966,50.9832,15934.0
2017-04-10 15:05:00,59.52,59.52,59.5,59.5,15751.0,50.9746,50.9746,50.9575,50.9575,15751.0
2017-04-10 15:10:00,59.51,59.52,59.51,59.52,4310.0,50.966,50.9746,50.966,50.9746,4310.0
2017-04-10 15:15:00,59.51,59.52,59.5,59.51,11428.0,50.966,50.9746,50.9575,50.966,11428.0
2017-04-10 15:20:00,59.5,59.5,59.48,59.48,32783.0,50.9575,50.9575,50.9403,50.9403,32783.0
2017-04-10 15:25:00,59.48,59.49,59.47,59.48,12359.0,50.9403,50.9489,50.9318,50.9403,12359.0
2017-04-10 15:30:00,59.48,59.48,59.46,59.47,97312.0,50.9403,50.9403,50.9232,50.9318,97312.0
2017-04-10 15:35:00,59.48,59.49,59.47,59.48,11038.0,50.9403,50.9489,50.9318,50.9403,11038.0
2017-04-10 15:40:00,59.47,59.47,59.44,59.44,68601.0,50.9318,50.9318,50.9061,50.9061,68601.0
2017-04-10 15:45:00,59.44,59.49,59.44,59.46,74092.0,50.9061,50.9489,50.9061,50.9232,74092.0
2017-04-10 15:50:00,59.46,59.5,59.44,59.49,64686.0,50.9232,50.9575,50.9061,50.9489,64686.0
2017-04-10 15:55:00,59.5,59.53,59.48,59.51,282698.0,50.9575,50.9832,50.9403,50.966,282698.0
2017-04-11 09:30:00,59.26,59.31,59.23,59.31,32860.0,50.7519,50.7948,50.7262,50.7948,32860.0
2017-04-11 09:35:00,59.3,59.33,59.23,59.23,36198.0,50.7862,50.8119,50.7262,50.7262,36198.0
2017-04-11 09:40:00,59.23,59.24,59.16,59.16,127789.0,50.7262,50.7348,50.6663,50.6663,127789.0
2017-04-11 09:45:00,59.16,59.18,59.14,59.16,48359.0,50.6663,50.6834,50.6492,50.6663,48359.0
2017-04-11 09:50:00,59.16,59.18,59.13,59.17,176875.0,50.6663,50.6834,50.6406,50.6749,176875.0
2017-04-11 09:55:00,59.17,59.17,59.13,59.16,70338.0,50.6749,50.6749,50.6406,50.6663,70338.0
2017-04-11 10:00:00,59.16,59.16,59.11,59.11,31790.0,50.6663,50.6663,50.6235,50.6235,31790.0
2017-04-11 10:05:00,59.12,59.13,59.11,59.13,21277.0,50.632,50.6406,50.6235,50.6406,21277.0
2017-04-11 10:10:00,59.13,59.14,59.08,59.09,33256.0,50.6406,50.6492,50.5978,50.6063,33256.0
2017-04-11 10:15:00,59.08,59.1,59.05,59.09,40902.0,50.5978,50.6149,50.5721,50.6063,40902.0
2017-04-11 10:20:00,59.09,59.09,59.06,59.07,15446.0,50.6063,50.6063,50.5807,50.5892,15446.0
2017-04-11 10:25:00,59.07,59.09,59.05,59.08,8241.0,50.5892,50.6063,50.5721,50.5978,8241.0
2017-04-11 10:30:00,59.08,59.08,59.01,59.01,31256.0,50.5978,50.5978,50.5378,50.5378,31256.0
2017-04-11 10:35:00,59.01,59.02,59.0,59.02,8757.0,50.5378,50.5464,50.5293,50.5464,8757.0
2017-04-11 10:40:00,59.01,59.01,58.92,58.96,28176.0,50.5378,50.5378,50.4608,50.495,28176.0
2017-04-11 10:45:00,58.95,58.96,58.93,58.94,15258.0,50.4864,50.495,50.4693,50.4779,15258.0
2017-04-11 10:50:00,58.94,58.96,58.92,58.94,55521.0,50.4779,50.495,50.4608,50.4779,55521.0
2017-04-11 10:55:00,58.93,58.97,58.92,58.95,27700.0,50.4693,50.5036,50.4608,50.4864,27700.0
2017-04-11 11:00:00,58.95,58.99,58.95,58.98,90945.0,50.4864,50.5207,50.4864,50.5121,90945.0
2017-04-11 11:05:00,58.98,58.99,58.97,58.98,26143.0,50.5121,50.5207,50.5036,50.5121,26143.0
2017-04-11 11:10:00,58.97,58.98,58.93,58.94,14824.0,50.5036,50.5121,50.4693,50.4779,14824.0
2017-04-11 11:15:00,58.93,58.93,58.92,58.93,28715.0,50.4693,50.4693,50.4608,50.4693,28715.0
2017-04-11 11:20:00,58.93,58.93,58.91,58.91,8382.0,50.4693,50.4693,50.4522,50.4522,8382.0
2017-04-11 11:25:00,58.92,58.92,58.89,58.9,38165.0,50.4608,50.4608,50.4351,50.4436,38165.0
2017-04-11 11:30:00,58.9,58.91,58.89,58.91,138180.0,50.4436,50.4522,50.4351,50.4522,138180.0
2017-04-11 11:35:00,58.91,59.02,58.9,59.0,82045.0,50.4522,50.5464,50.4436,50.5293,82045.0
2017-04-11 11:40:00,59.0,59.0,58.96,58.97,31809.0,50.5293,50.5293,50.495,50.5036,31809.0
2017-04-11 11:45:00,58.96,58.97,58.95,58.97,79464.0,50.495,50.5036,50.4864,50.5036,79464.0
2017-04-11 11:50:00,58.96,59.01,58.96,59.01,31567.0,50.495,50.5378,50.495,50.5378,31567.0
2017-04-11 11:55:00,59.01,59.03,59.01,59.01,18441.0,50.5378,50.555,50.5378,50.5378,18441.0
2017-04-11 12:00:00,59.01,59.03,58.99,58.99,35448.0,50.5378,50.555,50.5207,50.5207,35448.0
2017-04-11 12:05:00,59.0,59.04,59.0,59.02,15129.0,50.5293,50.5635,50.5293,50.5464,15129.0
2017-04-11 12:10:00,59.03,59.03,59.01,59.02,34584.0,50.555,50.555,50.5378,50.5464,34584.0
2017-04-11 12:15:00,59.02,59.04,59.01,59.04,38122.0,50.5464,50.5635,50.5378,50.5635,38122.0
2017-04-11 12:20:00,59.04,59.07,59.03,59.05,19597.0,50.5635,50.5892,50.555,50.5721,19597.0
2017-04-11 12:25:00,59.05,59.13,59.04,59.12,34217.0,50.5721,50.6406,50.5635,50.632,34217.0
2017-04-11 12:30:00,59.13,59.14,59.11,59.14,24287.0,50.6406,50.6492,50.6235,50.6492,24287.0
2017-04-11 12:35:00,59.14,59.17,59.13,59.15,35715.0,50.6492,50.6749,50.6406,50.6577,35715.0
2017-04-11 12:40:00,59.16,59.16,59.13,59.15,15640.0,50.6663,50.6663,50.6406,50.6577,15640.0
2017-04-11 12:45:00,59.15,59.16,59.14,59.16,12802.0,50.6577,50.6663,50.6492,50.6663,12802.0
2017-04-11 12:50:00,59.16,59.2,59.16,59.2,15750.0,50.6663,50.7005,50.6663,50.7005,15750.0
2017-04-11 12:55:00,59.2,59.21,59.17,59.18,5100.0,50.7005,50.7091,50.6749,50.6834,5100.0
2017-04-11 13:00:00,59.18,59.21,59.17,59.2,27239.0,50.6834,50.7091,50.6749,50.7005,27239.0
2017-04-11 13:05:00,59.21,59.23,59.2,59.2,15889.0,50.7091,50.7262,50.7005,50.7005,15889.0
2017-04-11 13:10:00,59.21,59.21,59.18,59.19,21743.0,50.7091,50.7091,50.6834,50.692,21743.0
2017-04-11 13:15:00,59.2,59.21,59.18,59.18,20298.0,50.7005,50.7091,50.6834,50.6834,20298.0
2017-04-11 13:20:00,59.19,59.19,59.16,59.17,34325.0,50.692,50.692,50.6663,50.6749,34325.0
2017-04-11 13:25:00,59.17,59.2,59.17,59.19,8201.0,50.6749,50.7005,50.6749,50.692,8201.0
2017-04-11 13:30:00,59.2,59.21,59.18,59.19,8200.0,50.7005,50.7091,50.6834,50.692,8200.0
2017-04-11 13:35:00,59.2,59.23,59.19,59.22,21388.0,50.7005,50.7262,50.692,50.7177,21388.0
2017-04-11 13:40:00,59.23,59.23,59.16,59.17,20450.0,50.7262,50.7262,50.6663,50.6749,20450.0
2017-04-11 13:45:00,59.16,59.17,59.13,59.14,31461.0,50.6663,50.6749,50.6406,50.6492,31461.0
2017-04-11 13:50:00,59.13,59.14,59.1,59.11,38224.0,50.6406,50.6492,50.6149,50.6235,38224.0
2017-04-11 13:55:00,59.11,59.11,59.08,59.1,57550.0,50.6235,50.6235,50.5978,50.6149,57550.0
2017-04-11 14:00:00,59.1,59.12,59.09,59.1,14636.0,50.6149,50.632,50.6063,50.6149,14636.0
2017-04-11 14:05:00,59.1,59.11,59.09,59.11,6085.0,50.6149,50.6235,50.6063,50.6235,6085.0
2017-04-11 14:10:00,59.11,59.11,59.06,59.07,55291.0,50.6235,50.6235,50.5807,50.5892,55291.0
2017-04-11 14:15:00,59.08,59.08,59.04,59.05,15420.0,50.5978,50.5978,50.5635,50.5721,15420.0
2017-04-11 14:20:00,59.06,59.09,59.04,59.05,32334.0,50.5807,50.6063,50.5635,50.5721,32334.0
2017-04-11 14:25:00,59.05,59.09,59.04,59.08,9861.0,50.5721,50.6063,50.5635,50.5978,9861.0
2017-04-11 14:30:00,59.09,59.1,59.08,59.1,3850.0,50.6063,50.6149,50.5978,50.6149,3850.0
2017-04-11 14:35:00,59.1,59.11,59.07,59.11,16235.0,50.6149,50.6235,50.5892,50.6235,16235.0
2017-04-11 14:40:00,59.11,59.11,59.09,59.1,5807.0,50.6235,50.6235,50.6063,50.6149,5807.0
2017-04-11 14:45:00,59.11,59.11,59.1,59.1,5400.0,50.6235,50.6235,50.6149,50.6149,5400.0
2017-04-11 14:50:00,59.1,59.12,59.1,59.12,13259.0,50.6149,50.632,50.6149,50.632,13259.0
2017-04-11 14:55:00,59.13,59.13,59.11,59.11,10701.0,50.6406,50.6406,50.6235,50.6235,10701.0
2017-04-11 15:00:00,59.11,59.11,59.09,59.1,8842.0,50.6235,50.6235,50.6063,50.6149,8842.0
2017-04-11 15:05:00,59.09,59.09,59.06,59.07,24383.0,50.6063,50.6063,50.5807,50.5892,24383.0
2017-04-11 15:10:00,59.07,59.07,59.05,59.05,33600.0,50.5892,50.5892,50.5721,50.5721,33600.0
2017-04-11 15:15:00,59.05,59.06,59.03,59.05,76192.0,50.5721,50.5807,50.555,50.5721,76192.0
2017-04-11 15:20:00,59.05,59.06,59.03,59.03,34544.0,50.5721,50.5807,50.555,50.555,34544.0
2017-04-11 15:25:00,59.03,59.05,59.02,59.05,36265.0,50.555,50.5721,50.5464,50.5721,36265.0
2017-04-11 15:30:00,59.04,59.08,59.03,59.07,22879.0,50.5635,50.5978,50.555,50.5892,22879.0
2017-04-11 15:35:00,59.07,59.08,59.06,59.07,20205.0,50.5892,50.5978,50.5807,50.5892,20205.0
2017-04-11 15:40:00,59.07,59.07,59.03,59.05,99588.0,50.5892,50.5892,50.555,50.5721,99588.0
2017-04-11 15:45:00,59.05,59.07,59.05,59.05,26561.0,50.5721,50.5892,50.5721,50.5721,26561.0
2017-04-11 15:50:00,59.05,59.06,59.04,59.04,41021.0,50.5721,50.5807,50.5635,50.5635,41021.0
2017-04-11 15:55:00,59.05,59.15,59.02,59.12,368357.0,50.5721,50.6577,50.5464,50.632,368357.0
2017-04-12 09:30:00,59.43,59.69,59.39,59.59,128809.0,50.8975,51.1202,50.8633,51.0346,128809.0
2017-04-12 09:35:00,59.58,59.63,59.56,59.62,246114.0,51.026,51.0688,51.0089,51.0602,246114.0
2017-04-12 09:40:00,59.62,59.64,59.58,59.59,57136.0,51.0602,51.0774,51.026,51.0346,57136.0
2017-04-12 09:45:00,59.59,59.62,59.59,59.6,118587.0,51.0346,51.0602,51.0346,51.0431,118587.0
2017-04-12 09:50:00,59.6,59.6,59.52,59.53,144341.0,51.0431,51.0431,50.9746,50.9832,144341.0
2017-04-12 09:55:00,59.54,59.55,59.51,59.52,101262.0,50.9917,51.0003,50.966,50.9746,101262.0
2017-04-12 10:00:00,59.53,59.54,59.5,59.51,32433.0,50.9832,50.9917,50.9575,50.966,32433.0
2017-04-12 10:05:00,59.52,59.55,59.51,59.52,59664.0,50.9746,51.0003,50.966,50.9746,59664.0
2017-04-12 10:10:00,59.53,59.53,59.49,59.53,76367.0,50.9832,50.9832,50.9489,50.9832,76367.0
2017-04-12 10:15:00,59.53,59.55,59.52,59.55,15900.0,50.9832,51.0003,50.9746,51.0003,15900.0
2017-04-12 10:20:00,59.55,59.58,59.54,59.58,45423.0,51.0003,51.026,50.9917,51.026,45423.0
2017-04-12 10:25:00,59.58,59.58,59.56,59.57,72874.0,51.026,51.026,51.0089,51.0174,72874.0
2017-04-12 10:30:00,59.57,59.63,59.56,59.57,74092.0,51.0174,51.0688,51.0089,51.0174,74092.0
2017-04-12 10:35:00,59.57,59.57,59.54,59.55,18027.0,51.0174,51.0174,50.9917,51.0003,18027.0
2017-04-12 10:40:00,59.55,59.56,59.53,59.54,27419.0,51.0003,51.0089,50.9832,50.9917,27419.0
2017-04-12 10:45:00,59.54,59.56,59.52,59.55,26261.0,50.9917,51.0089,50.9746,51.0003,26261.0
2017-04-12 10:50:00,59.54,59.54,59.53,59.54,6300.0,50.9917,50.9917,50.9832,50.9917,6300.0
2017-04-12 10:55:00,59.54,59.55,59.52,59.53,22755.0,50.9917,51.0003,50.9746,50.9832,22755.0
2017-04-12 11:00:00,59.53,59.54,59.52,59.53,21622.0,50.9832,50.9917,50.9746,50.9832,21622.0
2017-04-12 11:05:00,59.53,59.55,59.52,59.55,15158.0,50.9832,51.0003,50.9746,51.0003,15158.0
2017-04-12 11:10:00,59.55,59.55,59.52,59.53,18809.0,51.0003,51.0003,50.9746,50.9832,18809.0
2017-04-12 11:15:00,59.52,59.54,59.52,59.54,17734.0,50.9746,50.9917,50.9746,50.9917,17734.0
2017-04-12 11:20:00,59.54,59.56,59.54,59.55,11543.0,50.9917,51.0089,50.9917,51.0003,11543.0
2017-04-12 11:25:00,59.54,59.55,59.52,59.52,9631.0,50.9917,51.0003,50.9746,50.9746,9631.0
2017-04-12 11:30:00,59.53,59.54,59.52,59.53,16711.0,50.9832,50.9917,50.9746,50.9832,16711.0
2017-04-12 11:35:00,59.52,59.53,59.48,59.48,119861.0,50.9746,50.9832,50.9403,50.9403,119861.0
2017-04-12 11:40:00,59.48,59.49,59.44,59.44,56898.0,50.9403,50.9489,50.9061,50.9061,56898.0
2017-04-12 11:45:00,59.44,59.44,59.41,59.43,93452.0,50.9061,50.9061,50.8804,50.8975,93452.0
2017-04-12 11:50:00,59.43,59.43,59.39,59.4,76777.0,50.8975,50.8975,50.8633,50.8718,76777.0
2017-04-12 11:55:00,59.4,59.41,59.38,59.41,53512.0,50.8718,50.8804,50.8547,50.8804,53512.0
2017-04-12 12:00:00,59.42,59.44,59.42,59.44,37619.0,50.889,50.9061,50.889,50.9061,37619.0
2017-04-12 12:05:00,59.45,59.49,59.44,59.49,20528.0,50.9147,50.9489,50.9061,50.9489,20528.0
2017-04-12 12:10:00,59.49,59.51,59.48,59.5,96848.0,50.9489,50.966,50.9403,50.9575,96848.0
2017-04-12 12:15:00,59.5,59.51,59.49,59.49,7298.0,50.9575,50.966,50.9489,50.9489,7298.0
2017-04-12 12:20:00,59.48,59.48,59.47,59.47,2800.0,50.9403,50.9403,50.9318,50.9318,2800.0
2017-04-12 12:25:00,59.47,59.47,59.45,59.45,5100.0,50.9318,50.9318,50.9147,50.9147,5100.0
2017-04-12 12:30:00,59.45,59.46,59.44,59.46,18542.0,50.9147,50.9232,50.9061,50.9232,18542.0
2017-04-12 12:35:00,59.46,59.47,59.45,59.46,10804.0,50.9232,50.9318,50.9147,50.9232,10804.0
2017-04-12 12:40:00,59.46,59.49,59.45,59.49,12895.0,50.9232,50.9489,50.9147,50.9489,12895.0
2017-04-12 12:45:00,59.48,59.5,59.47,59.47,10759.0,50.9403,50.9575,50.9318,50.9318,10759.0
2017-04-12 12:50:00,59.47,59.47,59.42,59.43,24086.0,50.9318,50.9318,50.889,50.8975,24086.0
2017-04-12 12:55:00,59.43,59.43,59.42,59.43,18070.0,50.8975,50.8975,50.889,50.8975,18070.0
2017-04-12 13:00:00,59.43,59.45,59.43,59.45,12136.0,50.8975,50.9147,50.8975,50.9147,12136.0
2017-04-12 13:05:00,59.45,59.47,59.44,59.45,10448.0,50.9147,50.9318,50.9061,50.9147,10448.0
2017-04-12 13:10:00,59.46,59.46,59.43,59.43,6703.0,50.9232,50.9232,50.8975,50.8975,6703.0
2017-04-12 13:15:00,59.43,59.44,59.43,59.43,4985.0,50.8975,50.9061,50.8975,50.8975,4985.0
2017-04-12 13:20:00,59.43,59.44,59.41,59.42,8306.0,50.8975,50.9061,50.8804,50.889,8306.0
2017-04-12 13:25:00,59.41,59.43,59.41,59.43,16097.0,50.8804,50.8975,50.8804,50.8975,16097.0
2017-04-12 13:30:00,59.43,59.43,59.4,59.4,5775.0,50.8975,50.8975,50.8718,50.8718,5775.0
2017-04-12 13:35:00,59.41,59.43,59.4,59.43,27843.0,50.8804,50.8975,50.8718,50.8975,27843.0
2017-04-12 13:40:00,59.43,59.46,59.43,59.46,8848.0,50.8975,50.9232,50.8975,50.9232,8848.0
2017-04-12 13:45:00,59.45,59.48,59.44,59.48,26246.0,50.9147,50.9403,50.9061,50.9403,26246.0
2017-04-12 13:50:00,59.49,59.5,59.46,59.47,18951.0,50.9489,50.9575,50.9232,50.9318,18951.0
2017-04-12 13:55:00,59.46,59.52,59.45,59.51,23810.0,50.9232,50.9746,50.9147,50.966,23810.0
2017-04-12 14:00:00,59.51,59.53,59.48,59.48,98230.0,50.966,50.9832,50.9403,50.9403,98230.0
2017-04-12 14:05:00,59.48,59.52,59.48,59.52,10858.0,50.9403,50.9746,50.9403,50.9746,10858.0
2017-04-12 14:10:00,59.51,59.51,59.5,59.5,7130.0,50.966,50.966,50.9575,50.9575,7130.0
2017-04-12 14:15:00,59.5,59.5,59.49,59.49,3770.0,50.9575,50.9575,50.9489,50.9489,3770.0
2017-04-12 14:20:00,59.49,59.5,59.46,59.47,12365.0,50.9489,50.9575,50.9232,50.9318,12365.0
2017-04-12 14:25:00,59.47,59.47,59.46,59.46,7832.0,50.9318,50.9318,50.9232,50.9232,7832.0
2017-04-12 14:30:00,59.46,59.47,59.45,59.45,17856.0,50.9232,50.9318,50.9147,50.9147,17856.0
2017-04-12 14:35:00,59.45,59.46,59.42,59.43,12046.0,50.9147,50.9232,50.889,50.8975,12046.0
2017-04-12 14:40:00,59.42,59.42,59.4,59.4,7682.0,50.889,50.889,50.8718,50.8718,7682.0
2017-04-12 14:45:00,59.4,59.4,59.33,59.34,75223.0,50.8718,50.8718,50.8119,50.8204,75223.0
2017-04-12 14:50:00,59.32,59.36,59.32,59.35,33112.0,50.8033,50.8376,50.8033,50.829,33112.0
2017-04-12 14:55:00,59.36,59.36,59.33,59.35,26900.0,50.8376,50.8376,50.8119,50.829,26900.0
2017-04-12 15:00:00,59.35,59.37,59.34,59.34,13089.0,50.829,50.8461,50.8204,50.8204,13089.0
2017-04-12 15:05:00,59.34,59.34,59.3,59.31,33694.0,50.8204,50.8204,50.7862,50.7948,33694.0
2017-04-12 15:10:00,59.33,59.39,59.32,59.39,51135.0,50.8119,50.8633,50.8033,50.8633,51135.0
2017-04-12 15:15:00,59.39,59.5,59.39,59.47,33219.0,50.8633,50.9575,50.8633,50.9318,33219.0
2017-04-12 15:20:00,59.47,59.53,59.42,59.53,238623.0,50.9318,50.9832,50.889,50.9832,238623.0
2017-04-12 15:25:00,59.54,59.54,59.49,59.5,91379.0,50.9917,50.9917,50.9489,50.9575,91379.0
2017-04-12 15:30:00,59.5,59.53,59.5,59.52,40648.0,50.9575,50.9832,50.9575,50.9746,40648.0
2017-04-12 15:35:00,59.52,59.53,59.51,59.51,30181.0,50.9746,50.9832,50.966,50.966,30181.0
2017-04-12 15:40:00,59.51,59.57,59.51,59.57,126269.0,50.966,51.0174,50.966,51.0174,126269.0
2017-04-12 15:45:00,59.57,59.62,59.57,59.61,38462.0,51.0174,51.0602,51.0174,51.0517,38462.0
2017-04-12 15:50:00,59.61,59.62,59.6,59.6,77521.0,51.0517,51.0602,51.0431,51.0431,77521.0
2017-04-12 15:55:00,59.6,59.75,59.58,59.68,244067.0,51.0431,51.1716,51.026,51.1116,244067.0
2017-04-13 09:30:00,60.13,60.26,60.13,60.22,114282.0,51.497,51.6084,51.497,51.5741,114282.0
2017-04-13 09:35:00,60.21,60.29,60.2,60.28,94399.0,51.5655,51.6341,51.557,51.6255,94399.0
2017-04-13 09:40:00,60.27,60.28,60.23,60.25,87601.0,51.6169,51.6255,51.5827,51.5998,87601.0
2017-04-13 09:45:00,60.25,60.25,60.19,60.21,45819.0,51.5998,51.5998,51.5484,51.5655,45819.0
2017-04-13 09:50:00,60.22,60.28,60.21,60.27,50804.0,51.5741,51.6255,51.5655,51.6169,50804.0
2017-04-13 09:55:00,60.27,60.3,60.24,60.25,32574.0,51.6169,51.6426,51.5912,51.5998,32574.0
2017-04-13 10:00:00,60.26,60.29,60.23,60.25,114546.0,51.6084,51.6341,51.5827,51.5998,114546.0
2017-04-13 10:05:00,60.24,60.25,60.22,60.22,48871.0,51.5912,51.5998,51.5741,51.5741,48871.0
2017-04-13 10:10:00,60.22,60.23,60.2,60.2,14827.0,51.5741,51.5827,51.557,51.557,14827.0
2017-04-13 10:15:00,60.2,60.21,60.2,60.21,32703.0,51.557,51.5655,51.557,51.5655,32703.0
2017-04-13 10:20:00,60.21,60.24,60.17,60.24,34494.0,51.5655,51.5912,51.5313,51.5912,34494.0
2017-04-13 10:25:00,60.25,60.26,60.21,60.21,24683.0,51.5998,51.6084,51.5655,51.5655,24683.0
2017-04-13 10:30:00,60.21,60.23,60.18,60.2,57447.0,51.5655,51.5827,51.5398,51.557,57447.0
2017-04-13 10:35:00,60.19,60.2,60.15,60.2,23737.0,51.5484,51.557,51.5142,51.557,23737.0
2017-04-13 10:40:00,60.19,60.19,60.16,60.18,17683.0,51.5484,51.5484,51.5227,51.5398,17683.0
2017-04-13 10:45:00,60.18,60.2,60.17,60.17,6385.0,51.5398,51.557,51.5313,51.5313,6385.0
2017-04-13 10:50:00,60.17,60.21,60.17,60.19,20495.0,51.5313,51.5655,51.5313,51.5484,20495.0
2017-04-13 10:55:00,60.2,60.2,60.17,60.17,8815.0,51.557,51.557,51.5313,51.5313,8815.0
2017-04-13 11:00:00,60.17,60.21,60.17,60.19,11382.0,51.5313,51.5655,51.5313,51.5484,11382.0
2017-04-13 11:05:00,60.19,60.19,60.16,60.17,9458.0,51.5484,51.5484,51.5227,51.5313,9458.0
2017-04-13 11:10:00,60.18,60.18,60.14,60.16,28489.0,51.5398,51.5398,51.5056,51.5227,28489.0
2017-04-13 11:15:00,60.15,60.16,60.12,60.13,39911.0,51.5142,51.5227,51.4885,51.497,39911.0
2017-04-13 11:20:00,60.12,60.19,60.12,60.16,90669.0,51.4885,51.5484,51.4885,51.5227,90669.0
2017-04-13 11:25:00,60.16,60.19,60.15,60.18,84309.0,51.5227,51.5484,51.5142,51.5398,84309.0
2017-04-13 11:30:00,60.18,60.19,60.16,60.18,33931.0,51.5398,51.5484,51.5227,51.5398,33931.0
2017-04-13 11:35:00,60.18,60.18,60.15,60.16,32487.0,51.5398,51.5398,51.5142,51.5227,32487.0
2017-04-13 11:40:00,60.16,60.17,60.15,60.16,34318.0,51.5227,51.5313,51.5142,51.5227,34318.0
2017-04-13 11:45:00,60.17,60.19,60.16,60.18,4465.0,51.5313,51.5484,51.5227,51.5398,4465.0
2017-04-13 11:50:00,60.18,60.2,60.17,60.19,32581.0,51.5398,51.557,51.5313,51.5484,32581.0
2017-04-13 11:55:00,60.19,60.19,60.18,60.19,3166.0,51.5484,51.5484,51.5398,51.5484,3166.0
2017-04-13 12:00:00,60.18,60.18,60.14,60.15,17335.0,51.5398,51.5398,51.5056,51.5142,17335.0
2017-04-13 12:05:00,60.14,60.15,60.11,60.13,25888.0,51.5056,51.5142,51.4799,51.497,25888.0
2017-04-13 12:10:00,60.13,60.13,60.12,60.12,8702.0,51.497,51.497,51.4885,51.4885,8702.0
2017-04-13 12:15:00,60.11,60.11,60.07,60.08,51632.0,51.4799,51.4799,51.4456,51.4542,51632.0
2017-04-13 12:20:00,60.08,60.09,60.06,60.07,59623.0,51.4542,51.4628,51.4371,51.4456,59623.0
2017-04-13 12:25:00,60.06,60.07,60.05,60.06,24874.0,51.4371,51.4456,51.4285,51.4371,24874.0
2017-04-13 12:30:00,60.06,60.06,60.04,60.04,16270.0,51.4371,51.4371,51.4199,51.4199,16270.0
2017-04-13 12:35:00,60.04,60.06,60.03,60.04,10414.0,51.4199,51.4371,51.4114,51.4199,10414.0
2017-04-13 12:40:00,60.04,60.04,60.01,60.03,29363.0,51.4199,51.4199,51.3943,51.4114,29363.0
2017-04-13 12:45:00,60.02,60.04,60.01,60.04,10194.0,51.4028,51.4199,51.3943,51.4199,10194.0
2017-04-13 12:50:00,60.04,60.07,60.04,60.06,12592.0,51.4199,51.4456,51.4199,51.4371,12592.0
2017-04-13 12:55:00,60.06,60.06,60.03,60.05,13277.0,51.4371,51.4371,51.4114,51.4285,13277.0
2017-04-13 13:00:00,60.05,60.05,60.01,60.01,6907.0,51.4285,51.4285,51.3943,51.3943,6907.0
2017-04-13 13:05:00,60.01,60.01,59.97,59.99,21608.0,51.3943,51.3943,51.36,51.3771,21608.0
2017-04-13 13:10:00,59.98,59.99,59.97,59.99,25083.0,51.3686,51.3771,51.36,51.3771,25083.0
2017-04-13 13:15:00,59.99,60.01,59.98,60.01,23827.0,51.3771,51.3943,51.3686,51.3943,23827.0
2017-04-13 13:20:00,60.0,60.01,59.98,60.0,11988.0,51.3857,51.3943,51.3686,51.3857,11988.0
2017-04-13 13:25:00,60.0,60.02,59.99,60.02,7271.0,51.3857,51.4028,51.3771,51.4028,7271.0
2017-04-13 13:30:00,60.02,60.03,60.01,60.02,16840.0,51.4028,51.4114,51.3943,51.4028,16840.0
2017-04-13 13:35:00,60.02,60.03,60.01,60.02,11906.0,51.4028,51.4114,51.3943,51.4028,11906.0
2017-04-13 13:40:00,60.01,60.03,60.0,60.02,47150.0,51.3943,51.4114,51.3857,51.4028,47150.0
2017-04-13 13:45:00,60.01,60.01,59.98,59.99,8834.0,51.3943,51.3943,51.3686,51.3771,8834.0
2017-04-13 13:50:00,59.98,59.99,59.98,59.98,7968.0,51.3686,51.3771,51.3686,51.3686,7968.0
2017-04-13 13:55:00,59.99,59.99,59.97,59.98,10132.0,51.3771,51.3771,51.36,51.3686,10132.0
2017-04-13 14:00:00,59.97,59.99,59.96,59.99,27783.0,51.36,51.3771,51.3514,51.3771,27783.0
2017-04-13 14:05:00,59.99,60.04,59.99,60.04,10922.0,51.3771,51.4199,51.3771,51.4199,10922.0
2017-04-13 14:10:00,60.04,60.05,60.02,60.02,18423.0,51.4199,51.4285,51.4028,51.4028,18423.0
2017-04-13 14:15:00,60.02,60.02,60.0,60.0,4725.0,51.4028,51.4028,51.3857,51.3857,4725.0
2017-04-13 14:20:00,60.0,60.02,60.0,60.01,14182.0,51.3857,51.4028,51.3857,51.3943,14182.0
2017-04-13 14:25:00,60.01,60.03,60.0,60.01,22296.0,51.3943,51.4114,51.3857,51.3943,22296.0
2017-04-13 14:30:00,60.02,60.05,60.02,60.04,13521.0,51.4028,51.4285,51.4028,51.4199,13521.0
2017-04-13 14:35:00,60.04,60.04,60.0,60.0,9776.0,51.4199,51.4199,51.3857,51.3857,9776.0
2017-04-13 14:40:00,60.01,60.03,60.0,60.03,24560.0,51.3943,51.4114,51.3857,51.4114,24560.0
2017-04-13 14:45:00,60.03,60.04,60.03,60.04,2561.0,51.4114,51.4199,51.4114,51.4199,2561.0
2017-04-13 14:50:00,60.04,60.04,60.02,60.04,16346.0,51.4199,51.4199,51.4028,51.4199,16346.0
2017-04-13 14:55:00,60.04,60.08,60.03,60.08,11786.0,51.4199,51.4542,51.4114,51.4542,11786.0
2017-04-13 15:00:00,60.07,60.09,60.06,60.09,18469.0,51.4456,51.4628,51.4371,51.4628,18469.0
2017-04-13 15:05:00,60.09,60.09,60.07,60.07,39192.0,51.4628,51.4628,51.4456,51.4456,39192.0
2017-04-13 15:10:00,60.07,60.08,60.06,60.07,27829.0,51.4456,51.4542,51.4371,51.4456,27829.0
2017-04-13 15:15:00,60.07,60.07,60.05,60.07,28061.0,51.4456,51.4456,51.4285,51.4456,28061.0
2017-04-13 15:20:00,60.07,60.08,60.06,60.07,14083.0,51.4456,51.4542,51.4371,51.4456,14083.0
2017-04-13 15:25:00,60.07,60.07,60.04,60.04,29635.0,51.4456,51.4456,51.4199,51.4199,29635.0
2017-04-13 15:30:00,60.05,60.05,60.01,60.02,61784.0,51.4285,51.4285,51.3943,51.4028,61784.0
2017-04-13 15:35:00,60.01,60.04,60.0,60.04,52441.0,51.3943,51.4199,51.3857,51.4199,52441.0
2017-04-13 15:40:00,60.03,60.05,60.02,60.05,48602.0,51.4114,51.4285,51.4028,51.4285,48602.0
2017-04-13 15:45:00,60.05,60.08,60.04,60.08,78717.0,51.4285,51.4542,51.4199,51.4542,78717.0
2017-04-13 15:50:00,60.07,60.08,59.97,59.97,109086.0,51.4456,51.4542,51.36,51.36,109086.0
2017-04-13 15:55:00,59.98,59.98,59.92,59.94,185943.0,51.3686,51.3686,51.3172,51.3343,185943.0
2017-04-17 09:30:00,60.14,60.24,60.14,60.17,52554.0,51.5056,51.5912,51.5056,51.5313,52554.0
2017-04-17 09:35:00,60.17,60.17,60.11,60.13,33506.0,51.5313,51.5313,51.4799,51.497,33506.0
2017-04-17 09:40:00,60.13,60.13,60.07,60.08,32321.0,51.497,51.497,51.4456,51.4542,32321.0
2017-04-17 09:45:00,60.08,60.1,60.07,60.08,29162.0,51.4542,51.4713,51.4456,51.4542,29162.0
2017-04-17 09:50:00,60.07,60.15,60.06,60.15,57877.0,51.4456,51.5142,51.4371,51.5142,57877.0
2017-04-17 09:55:00,60.15,60.17,60.14,60.15,8402.0,51.5142,51.5313,51.5056,51.5142,8402.0
2017-04-17 10:00:00,60.14,60.17,60.13,60.17,69830.0,51.5056,51.5313,51.497,51.5313,69830.0
2017-04-17 10:05:00,60.17,60.2,60.15,60.18,80021.0,51.5313,51.557,51.5142,51.5398,80021.0
2017-04-17 10:10:00,60.18,60.19,60.16,60.19,7760.0,51.5398,51.5484,51.5227,51.5484,7760.0
2017-04-17 10:15:00,60.19,60.28,60.19,60.27,48610.0,51.5484,51.6255,51.5484,51.6169,48610.0
2017-04-17 10:20:00,60.28,60.28,60.23,60.23,32468.0,51.6255,51.6255,51.5827,51.5827,32468.0
2017-04-17 10:25:00,60.23,60.23,60.18,60.2,30158.0,51.5827,51.5827,51.5398,51.557,30158.0
2017-04-17 10:30:00,60.19,60.23,60.19,60.21,9352.0,51.5484,51.5827,51.5484,51.5655,9352.0
2017-04-17 10:35:00,60.21,60.21,60.17,60.18,14318.0,51.5655,51.5655,51.5313,51.5398,14318.0
2017-04-17 10:40:00,60.18,60.2,60.17,60.19,23417.0,51.5398,51.557,51.5313,51.5484,23417.0
2017-04-17 10:45:00,60.19,60.23,60.19,60.23,29984.0,51.5484,51.5827,51.5484,51.5827,29984.0
2017-04-17 10:50:00,60.23,60.27,60.23,60.27,9621.0,51.5827,51.6169,51.5827,51.6169,9621.0
2017-04-17 10:55:00,60.28,60.3,60.27,60.29,12763.0,51.6255,51.6426,51.6169,51.6341,12763.0
2017-04-17 11:00:00,60.28,60.29,60.27,60.28,6410.0,51.6255,51.6341,51.6169,51.6255,6410.0
2017-04-17 11:05:00,60.28,60.28,60.27,60.28,4545.0,51.6255,51.6255,51.6169,51.6255,4545.0
2017-04-17 11:10:00,60.28,60.29,60.28,60.29,6826.0,51.6255,51.6341,51.6255,51.6341,6826.0
2017-04-17 11:15:00,60.3,60.31,60.29,60.29,36242.0,51.6426,51.6512,51.6341,51.6341,36242.0
2017-04-17 11:20:00,60.29,60.3,60.28,60.28,4881.0,51.6341,51.6426,51.6255,51.6255,4881.0
2017-04-17 11:25:00,60.29,60.36,60.29,60.33,25721.0,51.6341,51.694,51.6341,51.6683,25721.0
2017-04-17 11:30:00,60.33,60.36,60.33,60.33,86001.0,51.6683,51.694,51.6683,51.6683,86001.0
2017-04-17 11:35:00,60.34,60.36,60.34,60.36,11762.0,51.6769,51.694,51.6769,51.694,11762.0
2017-04-17 11:40:00,60.35,60.37,60.35,60.36,42180.0,51.6854,51.7026,51.6854,51.694,42180.0
2017-04-17 11:45:00,60.35,60.37,60.32,60.34,47058.0,51.6854,51.7026,51.6597,51.6769,47058.0
2017-04-17 11:50:00,60.34,60.37,60.32,60.35,22182.0,51.6769,51.7026,51.6597,51.6854,22182.0
2017-04-17 11:55:00,60.34,60.35,60.32,60.32,11018.0,51.6769,51.6854,51.6597,51.6597,11018.0
2017-04-17 12:00:00,60.31,60.34,60.3,60.31,9811.0,51.6512,51.6769,51.6426,51.6512,9811.0
2017-04-17 12:05:00,60.32,60.32,60.3,60.31,8100.0,51.6597,51.6597,51.6426,51.6512,8100.0
2017-04-17 12:10:00,60.3,60.32,60.3,60.32,14443.0,51.6426,51.6597,51.6426,51.6597,14443.0
2017-04-17 12:15:00,60.32,60.32,60.3,60.31,2605.0,51.6597,51.6597,51.6426,51.6512,2605.0
2017-04-17 12:20:00,60.31,60.33,60.3,60.33,16204.0,51.6512,51.6683,51.6426,51.6683,16204.0
2017-04-17 12:25:00,60.33,60.34,60.3,60.32,9648.0,51.6683,51.6769,51.6426,51.6597,9648.0
2017-04-17 12:30:00,60.33,60.37,60.32,60.37,24799.0,51.6683,51.7026,51.6597,51.7026,24799.0
2017-04-17 12:35:00,60.36,60.36,60.31,60.32,19423.0,51.694,51.694,51.6512,51.6597,19423.0
2017-04-17 12:40:00,60.32,60.35,60.32,60.35,7867.0,51.6597,51.6854,51.6597,51.6854,7867.0
2017-04-17 12:45:00,60.35,60.35,60.34,60.34,4932.0,51.6854,51.6854,51.6769,51.6769,4932.0
2017-04-17 12:50:00,60.35,60.36,60.34,60.35,2536.0,51.6854,51.694,51.6769,51.6854,2536.0
2017-04-17 12:55:00,60.35,60.36,60.35,60.35,2298.0,51.6854,51.694,51.6854,51.6854,2298.0
2017-04-17 13:00:00,60.35,60.36,60.35,60.35,3455.0,51.6854,51.694,51.6854,51.6854,3455.0
2017-04-17 13:05:00,60.35,60.36,60.35,60.36,2708.0,51.6854,51.694,51.6854,51.694,2708.0
2017-04-17 13:10:00,60.35,60.41,60.35,60.38,29976.0,51.6854,51.7368,51.6854,51.7111,29976.0
2017-04-17 13:15:00,60.39,60.41,60.39,60.4,4400.0,51.7197,51.7368,51.7197,51.7283,4400.0
2017-04-17 13:20:00,60.4,60.41,60.4,60.4,11853.0,51.7283,51.7368,51.7283,51.7283,11853.0
2017-04-17 13:25:00,60.4,60.47,60.4,60.45,23813.0,51.7283,51.7882,51.7283,51.7711,23813.0
2017-04-17 13:30:00,60.45,60.48,60.45,60.45,18894.0,51.7711,51.7968,51.7711,51.7711,18894.0
2017-04-17 13:35:00,60.44,60.44,60.42,60.43,41657.0,51.7625,51.7625,51.7454,51.754,41657.0
2017-04-17 13:40:00,60.43,60.43,60.42,60.42,20631.0,51.754,51.754,51.7454,51.7454,20631.0
2017-04-17 13:45:00,60.42,60.43,60.42,60.42,1900.0,51.7454,51.754,51.7454,51.7454,1900.0
2017-04-17 13:50:00,60.42,60.43,60.42,60.42,22895.0,51.7454,51.754,51.7454,51.7454,22895.0
2017-04-17 13:55:00,60.42,60.43,60.4,60.4,29115.0,51.7454,51.754,51.7283,51.7283,29115.0
2017-04-17 14:00:00,60.39,60.39,60.37,60.39,5896.0,51.7197,51.7197,51.7026,51.7197,5896.0
2017-04-17 14:05:00,60.38,60.38,60.36,60.36,4062.0,51.7111,51.7111,51.694,51.694,4062.0
2017-04-17 14:10:00,60.37,60.38,60.37,60.37,5567.0,51.7026,51.7111,51.7026,51.7026,5567.0
2017-04-17 14:15:00,60.37,60.38,60.37,60.37,7680.0,51.7026,51.7111,51.7026,51.7026,7680.0
2017-04-17 14:20:00,60.37,60.39,60.37,60.38,5400.0,51.7026,51.7197,51.7026,51.7111,5400.0
2017-04-17 14:25:00,60.38,60.38,60.37,60.37,6616.0,51.7111,51.7111,51.7026,51.7026,6616.0
2017-04-17 14:30:00,60.37,60.39,60.37,60.38,4441.0,51.7026,51.7197,51.7026,51.7111,4441.0
2017-04-17 14:35:00,60.38,60.39,60.37,60.37,16941.0,51.7111,51.7197,51.7026,51.7026,16941.0
2017-04-17 14:40:00,60.37,60.39,60.37,60.39,6857.0,51.7026,51.7197,51.7026,51.7197,6857.0
2017-04-17 14:45:00,60.39,60.42,60.39,60.4,21841.0,51.7197,51.7454,51.7197,51.7283,21841.0
2017-04-17 14:50:00,60.4,60.41,60.4,60.4,4165.0,51.7283,51.7368,51.7283,51.7283,4165.0
2017-04-17 14:55:00,60.4,60.41,60.38,60.41,14487.0,51.7283,51.7368,51.7111,51.7368,14487.0
2017-04-17 15:00:00,60.41,60.41,60.39,60.39,11864.0,51.7368,51.7368,51.7197,51.7197,11864.0
2017-04-17 15:05:00,60.4,60.4,60.39,60.4,5006.0,51.7283,51.7283,51.7197,51.7283,5006.0
2017-04-17 15:10:00,60.39,60.4,60.38,60.4,13719.0,51.7197,51.7283,51.7111,51.7283,13719.0
2017-04-17 15:15:00,60.39,60.43,60.38,60.43,40797.0,51.7197,51.754,51.7111,51.754,40797.0
2017-04-17 15:20:00,60.44,60.44,60.4,60.4,44034.0,51.7625,51.7625,51.7283,51.7283,44034.0
2017-04-17 15:25:00,60.4,60.44,60.4,60.42,45537.0,51.7283,51.7625,51.7283,51.7454,45537.0
2017-04-17 15:30:00,60.42,60.44,60.42,60.44,28879.0,51.7454,51.7625,51.7454,51.7625,28879.0
2017-04-17 15:35:00,60.44,60.49,60.44,60.49,50457.0,51.7625,51.8053,51.7625,51.8053,50457.0
2017-04-17 15:40:00,60.48,60.5,60.45,60.46,45851.0,51.7968,51.8139,51.7711,51.7796,45851.0
2017-04-17 15:45:00,60.45,60.49,60.45,60.49,42479.0,51.7711,51.8053,51.7711,51.8053,42479.0
2017-04-17 15:50:00,60.49,60.51,60.48,60.5,47246.0,51.8053,51.8225,51.7968,51.8139,47246.0
2017-04-17 15:55:00,60.5,60.51,60.47,60.49,117599.0,51.8139,51.8225,51.7882,51.8053,117599.0
2017-04-18 09:30:00,59.74,59.8,59.57,59.67,87883.0,51.163,51.2144,51.0174,51.1031,87883.0
2017-04-18 09:35:00,59.66,59.71,59.65,59.7,45491.0,51.0945,51.1373,51.0859,51.1288,45491.0
2017-04-18 09:40:00,59.69,59.72,59.69,59.72,92953.0,51.1202,51.1459,51.1202,51.1459,92953.0
2017-04-18 09:45:00,59.72,59.73,59.7,59.71,46912.0,51.1459,51.1545,51.1288,51.1373,46912.0
2017-04-18 09:50:00,59.72,59.72,59.7,59.72,7693.0,51.1459,51.1459,51.1288,51.1459,7693.0
2017-04-18 09:55:00,59.73,59.77,59.73,59.77,43794.0,51.1545,51.1887,51.1545,51.1887,43794.0
2017-04-18 10:00:00,59.76,59.77,59.72,59.72,11184.0,51.1801,51.1887,51.1459,51.1459,11184.0
2017-04-18 10:05:00,59.73,59.73,59.65,59.66,38614.0,51.1545,51.1545,51.0859,51.0945,38614.0
2017-04-18 10:10:00,59.66,59.68,59.61,59.62,26295.0,51.0945,51.1116,51.0517,51.0602,26295.0
2017-04-18 10:15:00,59.62,59.62,59.56,59.57,26875.0,51.0602,51.0602,51.0089,51.0174,26875.0
2017-04-18 10:20:00,59.56,59.61,59.56,59.58,27719.0,51.0089,51.0517,51.0089,51.026,27719.0
2017-04-18 10:25:00,59.58,59.63,59.58,59.61,44955.0,51.026,51.0688,51.026,51.0517,44955.0
2017-04-18 10:30:00,59.6,59.63,59.59,59.62,51745.0,51.0431,51.0688,51.0346,51.0602,51745.0
2017-04-18 10:35:00,59.62,59.67,59.62,59.65,12090.0,51.0602,51.1031,51.0602,51.0859,12090.0
2017-04-18 10:40:00,59.66,59.66,59.65,59.66,3743.0,51.0945,51.0945,51.0859,51.0945,3743.0
2017-04-18 10:45:00,59.66,59.67,59.65,59.65,15542.0,51.0945,51.1031,51.0859,51.0859,15542.0
2017-04-18 10:50:00,59.64,59.7,59.64,59.67,21577.0,51.0774,51.1288,51.0774,51.1031,21577.0
2017-04-18 10:55:00,59.66,59.67,59.64,59.66,6500.0,51.0945,51.1031,51.0774,51.0945,6500.0
2017-04-18 11:00:00,59.66,59.69,59.64,59.64,17622.0,51.0945,51.1202,51.0774,51.0774,17622.0
2017-04-18 11:05:00,59.64,59.66,59.63,59.64,28400.0,51.0774,51.0945,51.0688,51.0774,28400.0
2017-04-18 11:10:00,59.65,59.67,59.65,59.67,12710.0,51.0859,51.1031,51.0859,51.1031,12710.0
2017-04-18 11:15:00,59.67,59.69,59.66,59.69,24278.0,51.1031,51.1202,51.0945,51.1202,24278.0
2017-04-18 11:20:00,59.69,59.69,59.67,59.67,4433.0,51.1202,51.1202,51.1031,51.1031,4433.0
2017-04-18 11:25:00,59.67,59.69,59.65,59.65,14241.0,51.1031,51.1202,51.0859,51.0859,14241.0
2017-04-18 11:30:00,59.66,59.66,59.62,59.62,16175.0,51.0945,51.0945,51.0602,51.0602,16175.0
2017-04-18 11:35:00,59.62,59.62,59.59,59.6,18519.0,51.0602,51.0602,51.0346,51.0431,18519.0
2017-04-18 11:40:00,59.61,59.62,59.57,59.58,71767.0,51.0517,51.0602,51.0174,51.026,71767.0
2017-04-18 11:45:00,59.57,59.58,59.56,59.58,3200.0,51.0174,51.026,51.0089,51.026,3200.0
2017-04-18 11:50:00,59.57,59.57,59.52,59.57,45011.0,51.0174,51.0174,50.9746,51.0174,45011.0
2017-04-18 11:55:00,59.57,59.57,59.53,59.54,20651.0,51.0174,51.0174,50.9832,50.9917,20651.0
2017-04-18 12:00:00,59.53,59.54,59.5,59.54,26255.0,50.9832,50.9917,50.9575,50.9917,26255.0
2017-04-18 12:05:00,59.55,59.57,59.51,59.51,6800.0,51.0003,51.0174,50.966,50.966,6800.0
2017-04-18 12:10:00,59.51,59.54,59.5,59.54,19954.0,50.966,50.9917,50.9575,50.9917,19954.0
2017-04-18 12:15:00,59.53,59.55,59.51,59.51,8000.0,50.9832,51.0003,50.966,50.966,8000.0
2017-04-18 12:20:00,59.52,59.54,59.52,59.53,4107.0,50.9746,50.9917,50.9746,50.9832,4107.0
2017-04-18 12:25:00,59.52,59.54,59.52,59.52,4700.0,50.9746,50.9917,50.9746,50.9746,4700.0
2017-04-18 12:30:00,59.53,59.53,59.52,59.53,5337.0,50.9832,50.9832,50.9746,50.9832,5337.0
2017-04-18 12:35:00,59.52,59.52,59.45,59.45,24095.0,50.9746,50.9746,50.9147,50.9147,24095.0
2017-04-18 12:40:00,59.45,59.49,59.43,59.46,22681.0,50.9147,50.9489,50.8975,50.9232,22681.0
2017-04-18 12:45:00,59.46,59.46,59.43,59.43,5545.0,50.9232,50.9232,50.8975,50.8975,5545.0
2017-04-18 12:50:00,59.43,59.48,59.43,59.48,6376.0,50.8975,50.9403,50.8975,50.9403,6376.0
2017-04-18 12:55:00,59.47,59.47,59.44,59.44,2040.0,50.9318,50.9318,50.9061,50.9061,2040.0
2017-04-18 13:00:00,59.44,59.44,59.37,59.38,28798.0,50.9061,50.9061,50.8461,50.8547,28798.0
2017-04-18 13:05:00,59.38,59.4,59.35,59.39,98791.0,50.8547,50.8718,50.829,50.8633,98791.0
2017-04-18 13:10:00,59.4,59.43,59.39,59.43,3347.0,50.8718,50.8975,50.8633,50.8975,3347.0
2017-04-18 13:15:00,59.42,59.43,59.41,59.43,8017.0,50.889,50.8975,50.8804,50.8975,8017.0
2017-04-18 13:20:00,59.43,59.43,59.42,59.42,2332.0,50.8975,50.8975,50.889,50.889,2332.0
2017-04-18 13:25:00,59.41,59.46,59.41,59.45,16921.0,50.8804,50.9232,50.8804,50.9147,16921.0
2017-04-18 13:30:00,59.46,59.47,59.45,59.47,6468.0,50.9232,50.9318,50.9147,50.9318,6468.0
2017-04-18 13:35:00,59.48,59.49,59.47,59.47,5700.0,50.9403,50.9489,50.9318,50.9318,5700.0
2017-04-18 13:40:00,59.48,59.52,59.48,59.51,11117.0,50.9403,50.9746,50.9403,50.966,11117.0
2017-04-18 13:45:00,59.51,59.51,59.47,59.47,4990.0,50.966,50.966,50.9318,50.9318,4990.0
2017-04-18 13:50:00,59.48,59.5,59.47,59.5,4476.0,50.9403,50.9575,50.9318,50.9575,4476.0
2017-04-18 13:55:00,59.5,59.51,59.49,59.51,7011.0,50.9575,50.966,50.9489,50.966,7011.0
2017-04-18 14:00:00,59.51,59.56,59.51,59.56,13907.0,50.966,51.0089,50.966,51.0089,13907.0
2017-04-18 14:05:00,59.56,59.56,59.52,59.53,4750.0,51.0089,51.0089,50.9746,50.9832,4750.0
2017-04-18 14:10:00,59.53,59.54,59.52,59.54,8457.0,50.9832,50.9917,50.9746,50.9917,8457.0
2017-04-18 14:15:00,59.54,59.57,59.54,59.57,10778.0,50.9917,51.0174,50.9917,51.0174,10778.0
2017-04-18 14:20:00,59.57,59.59,59.57,59.57,13720.0,51.0174,51.0346,51.0174,51.0174,13720.0
2017-04-18 14:25:00,59.57,59.59,59.57,59.59,4515.0,51.0174,51.0346,51.0174,51.0346,4515.0
2017-04-18 14:30:00,59.6,59.62,59.59,59.62,15400.0,51.0431,51.0602,51.0346,51.0602,15400.0
2017-04-18 14:35:00,59.62,59.63,59.61,59.61,11664.0,51.0602,51.0688,51.0517,51.0517,11664.0
2017-04-18 14:40:00,59.62,59.62,59.6,59.61,25744.0,51.0602,51.0602,51.0431,51.0517,25744.0
2017-04-18 14:45:00,59.61,59.63,59.61,59.62,84371.0,51.0517,51.0688,51.0517,51.0602,84371.0
2017-04-18 14:50:00,59.63,59.63,59.6,59.63,14992.0,51.0688,51.0688,51.0431,51.0688,14992.0
2017-04-18 14:55:00,59.62,59.62,59.58,59.58,10822.0,51.0602,51.0602,51.026,51.026,10822.0
2017-04-18 15:00:00,59.59,59.61,59.58,59.6,12500.0,51.0346,51.0517,51.026,51.0431,12500.0
2017-04-18 15:05:00,59.61,59.65,59.6,59.64,5800.0,51.0517,51.0859,51.0431,51.0774,5800.0
2017-04-18 15:10:00,59.64,59.66,59.64,59.65,10540.0,51.0774,51.0945,51.0774,51.0859,10540.0
2017-04-18 15:15:00,59.65,59.67,59.63,59.67,9500.0,51.0859,51.1031,51.0688,51.1031,9500.0
2017-04-18 15:20:00,59.67,59.67,59.66,59.67,5300.0,51.1031,51.1031,51.0945,51.1031,5300.0
2017-04-18 15:25:00,59.67,59.67,59.65,59.65,11085.0,51.1031,51.1031,51.0859,51.0859,11085.0
2017-04-18 15:30:00,59.65,59.65,59.63,59.64,12704.0,51.0859,51.0859,51.0688,51.0774,12704.0
2017-04-18 15:35:00,59.64,59.65,59.62,59.64,80182.0,51.0774,51.0859,51.0602,51.0774,80182.0
2017-04-18 15:40:00,59.64,59.65,59.6,59.63,91745.0,51.0774,51.0859,51.0431,51.0688,91745.0
2017-04-18 15:45:00,59.63,59.63,59.59,59.6,84441.0,51.0688,51.0688,51.0346,51.0431,84441.0
2017-04-18 15:50:00,59.6,59.6,59.57,59.58,102356.0,51.0431,51.0431,51.0174,51.026,102356.0
2017-04-18 15:55:00,59.58,59.6,59.57,59.58,135263.0,51.026,51.0431,51.0174,51.026,135263.0
2017-04-19 09:30:00,59.66,59.81,59.66,59.73,41386.0,51.0945,51.223,51.0945,51.1545,41386.0
2017-04-19 09:35:00,59.74,59.75,59.71,59.74,23859.0,51.163,51.1716,51.1373,51.163,23859.0
2017-04-19 09:40:00,59.74,59.75,59.69,59.72,28283.0,51.163,51.1716,51.1202,51.1459,28283.0
2017-04-19 09:45:00,59.71,59.73,59.68,59.71,13052.0,51.1373,51.1545,51.1116,51.1373,13052.0
2017-04-19 09:50:00,59.72,59.78,59.71,59.77,39886.0,51.1459,51.1973,51.1373,51.1887,39886.0
2017-04-19 09:55:00,59.78,59.78,59.72,59.72,33750.0,51.1973,51.1973,51.1459,51.1459,33750.0
2017-04-19 10:00:00,59.72,59.72,59.7,59.71,7506.0,51.1459,51.1459,51.1288,51.1373,7506.0
2017-04-19 10:05:00,59.71,59.72,59.69,59.71,17538.0,51.1373,51.1459,51.1202,51.1373,17538.0
2017-04-19 10:10:00,59.72,59.73,59.66,59.68,43362.0,51.1459,51.1545,51.0945,51.1116,43362.0
2017-04-19 10:15:00,59.67,59.68,59.63,59.64,11892.0,51.1031,51.1116,51.0688,51.0774,11892.0
2017-04-19 10:20:00,59.63,59.64,59.62,59.64,12247.0,51.0688,51.0774,51.0602,51.0774,12247.0
2017-04-19 10:25:00,59.65,59.68,59.64,59.68,16065.0,51.0859,51.1116,51.0774,51.1116,16065.0
2017-04-19 10:30:00,59.69,59.7,59.65,59.7,17983.0,51.1202,51.1288,51.0859,51.1288,17983.0
2017-04-19 10:35:00,59.7,59.7,59.65,59.68,27825.0,51.1288,51.1288,51.0859,51.1116,27825.0
2017-04-19 10:40:00,59.68,59.69,59.66,59.67,32330.0,51.1116,51.1202,51.0945,51.1031,32330.0
2017-04-19 10:45:00,59.68,59.7,59.62,59.62,14476.0,51.1116,51.1288,51.0602,51.0602,14476.0
2017-04-19 10:50:00,59.63,59.65,59.6,59.64,71202.0,51.0688,51.0859,51.0431,51.0774,71202.0
2017-04-19 10:55:00,59.64,59.64,59.59,59.6,50861.0,51.0774,51.0774,51.0346,51.0431,50861.0
2017-04-19 11:00:00,59.61,59.62,59.58,59.59,61192.0,51.0517,51.0602,51.026,51.0346,61192.0
2017-04-19 11:05:00,59.59,59.6,59.57,59.58,33635.0,51.0346,51.0431,51.0174,51.026,33635.0
2017-04-19 11:10:00,59.58,59.59,59.57,59.59,8026.0,51.026,51.0346,51.0174,51.0346,8026.0
2017-04-19 11:15:00,59.59,59.59,59.56,59.56,5702.0,51.0346,51.0346,51.0089,51.0089,5702.0
2017-04-19 11:20:00,59.55,59.56,59.52,59.52,8741.0,51.0003,51.0089,50.9746,50.9746,8741.0
2017-04-19 11:25:00,59.52,59.55,59.5,59.55,25353.0,50.9746,51.0003,50.9575,51.0003,25353.0
2017-04-19 11:30:00,59.54,59.54,59.53,59.53,12413.0,50.9917,50.9917,50.9832,50.9832,12413.0
2017-04-19 11:35:00,59.53,59.56,59.52,59.55,34335.0,50.9832,51.0089,50.9746,51.0003,34335.0
2017-04-19 11:40:00,59.54,59.55,59.52,59.53,9335.0,50.9917,51.0003,50.9746,50.9832,9335.0
2017-04-19 11:45:00,59.52,59.53,59.5,59.52,19334.0,50.9746,50.9832,50.9575,50.9746,19334.0
2017-04-19 11:50:00,59.53,59.57,59.53,59.53,9501.0,50.9832,51.0174,50.9832,50.9832,9501.0
2017-04-19 11:55:00,59.52,59.52,59.51,59.52,2385.0,50.9746,50.9746,50.966,50.9746,2385.0
2017-04-19 12:00:00,59.51,59.51,59.49,59.49,8544.0,50.966,50.966,50.9489,50.9489,8544.0
2017-04-19 12:05:00,59.49,59.52,59.47,59.51,18322.0,50.9489,50.9746,50.9318,50.966,18322.0
2017-04-19 12:10:00,59.5,59.5,59.47,59.49,24547.0,50.9575,50.9575,50.9318,50.9489,24547.0
2017-04-19 12:15:00,59.48,59.49,59.46,59.47,25569.0,50.9403,50.9489,50.9232,50.9318,25569.0
2017-04-19 12:20:00,59.46,59.48,59.44,59.44,61058.0,50.9232,50.9403,50.9061,50.9061,61058.0
2017-04-19 12:25:00,59.44,59.44,59.42,59.43,9258.0,50.9061,50.9061,50.889,50.8975,9258.0
2017-04-19 12:30:00,59.43,59.44,59.41,59.43,14713.0,50.8975,50.9061,50.8804,50.8975,14713.0
2017-04-19 12:35:00,59.43,59.43,59.42,59.43,14252.0,50.8975,50.8975,50.889,50.8975,14252.0
2017-04-19 12:40:00,59.43,59.43,59.4,59.41,22191.0,50.8975,50.8975,50.8718,50.8804,22191.0
2017-04-19 12:45:00,59.41,59.41,59.4,59.4,18925.0,50.8804,50.8804,50.8718,50.8718,18925.0
2017-04-19 12:50:00,59.41,59.43,59.4,59.43,7923.0,50.8804,50.8975,50.8718,50.8975,7923.0
2017-04-19 12:55:00,59.42,59.43,59.41,59.41,15902.0,50.889,50.8975,50.8804,50.8804,15902.0
2017-04-19 13:00:00,59.41,59.43,59.41,59.42,13336.0,50.8804,50.8975,50.8804,50.889,13336.0
2017-04-19 13:05:00,59.42,59.42,59.4,59.41,11882.0,50.889,50.889,50.8718,50.8804,11882.0
2017-04-19 13:10:00,59.41,59.44,59.4,59.42,14884.0,50.8804,50.9061,50.8718,50.889,14884.0
2017-04-19 13:15:00,59.41,59.42,59.41,59.42,4302.0,50.8804,50.889,50.8804,50.889,4302.0
2017-04-19 13:20:00,59.41,59.46,59.41,59.45,15441.0,50.8804,50.9232,50.8804,50.9147,15441.0
2017-04-19 13:25:00,59.45,59.45,59.42,59.43,5429.0,50.9147,50.9147,50.889,50.8975,5429.0
2017-04-19 13:30:00,59.43,59.43,59.4,59.43,24800.0,50.8975,50.8975,50.8718,50.8975,24800.0
2017-04-19 13:35:00,59.43,59.43,59.41,59.42,5600.0,50.8975,50.8975,50.8804,50.889,5600.0
2017-04-19 13:40:00,59.42,59.45,59.41,59.45,8348.0,50.889,50.9147,50.8804,50.9147,8348.0
2017-04-19 13:45:00,59.44,59.45,59.43,59.45,6125.0,50.9061,50.9147,50.8975,50.9147,6125.0
2017-04-19 13:50:00,59.45,59.46,59.44,59.44,4985.0,50.9147,50.9232,50.9061,50.9061,4985.0
2017-04-19 13:55:00,59.45,59.49,59.43,59.48,17198.0,50.9147,50.9489,50.8975,50.9403,17198.0
2017-04-19 14:00:00,59.48,59.49,59.43,59.43,10521.0,50.9403,50.9489,50.8975,50.8975,10521.0
2017-04-19 14:05:00,59.43,59.43,59.41,59.43,20911.0,50.8975,50.8975,50.8804,50.8975,20911.0
2017-04-19 14:10:00,59.43,59.43,59.42,59.42,6700.0,50.8975,50.8975,50.889,50.889,6700.0
2017-04-19 14:15:00,59.42,59.42,59.39,59.4,57648.0,50.889,50.889,50.8633,50.8718,57648.0
2017-04-19 14:20:00,59.4,59.42,59.39,59.4,26365.0,50.8718,50.889,50.8633,50.8718,26365.0
2017-04-19 14:25:00,59.4,59.48,59.39,59.47,10107.0,50.8718,50.9403,50.8633,50.9318,10107.0
2017-04-19 14:30:00,59.46,59.47,59.44,59.45,4084.0,50.9232,50.9318,50.9061,50.9147,4084.0
2017-04-19 14:35:00,59.44,59.47,59.44,59.45,6290.0,50.9061,50.9318,50.9061,50.9147,6290.0
2017-04-19 14:40:00,59.46,59.46,59.43,59.44,7000.0,50.9232,50.9232,50.8975,50.9061,7000.0
2017-04-19 14:45:00,59.44,59.44,59.41,59.42,21752.0,50.9061,50.9061,50.8804,50.889,21752.0
2017-04-19 14:50:00,59.41,59.43,59.4,59.43,22340.0,50.8804,50.8975,50.8718,50.8975,22340.0
2017-04-19 14:55:00,59.43,59.45,59.43,59.43,9484.0,50.8975,50.9147,50.8975,50.8975,9484.0
2017-04-19 15:00:00,59.43,59.46,59.41,59.45,27685.0,50.8975,50.9232,50.8804,50.9147,27685.0
2017-04-19 15:05:00,59.45,59.45,59.43,59.44,41094.0,50.9147,50.9147,50.8975,50.9061,41094.0
2017-04-19 15:10:00,59.44,59.46,59.41,59.41,46842.0,50.9061,50.9232,50.8804,50.8804,46842.0
2017-04-19 15:15:00,59.42,59.44,59.4,59.43,42244.0,50.889,50.9061,50.8718,50.8975,42244.0
2017-04-19 15:20:00,59.44,59.44,59.42,59.43,9426.0,50.9061,50.9061,50.889,50.8975,9426.0
2017-04-19 15:25:00,59.43,59.43,59.38,59.38,15164.0,50.8975,50.8975,50.8547,50.8547,15164.0
2017-04-19 15:30:00,59.38,59.39,59.35,59.36,38740.0,50.8547,50.8633,50.829,50.8376,38740.0
2017-04-19 15:35:00,59.36,59.38,59.35,59.37,33234.0,50.8376,50.8547,50.829,50.8461,33234.0
2017-04-19 15:40:00,59.36,59.37,59.31,59.33,54327.0,50.8376,50.8461,50.7948,50.8119,54327.0
2017-04-19 15:45:00,59.32,59.34,59.31,59.32,85469.0,50.8033,50.8204,50.7948,50.8033,85469.0
2017-04-19 15:50:00,59.32,59.34,59.3,59.34,92502.0,50.8033,50.8204,50.7862,50.8204,92502.0
2017-04-19 15:55:00,59.34,59.38,59.33,59.35,159568.0,50.8204,50.8547,50.8119,50.829,159568.0
2017-04-20 09:30:00,60.2,60.32,60.13,60.31,80905.0,51.557,51.6597,51.497,51.6512,80905.0
2017-04-20 09:35:00,60.32,60.32,60.28,60.29,25753.0,51.6597,51.6597,51.6255,51.6341,25753.0
2017-04-20 09:40:00,60.29,60.3,60.28,60.29,37188.0,51.6341,51.6426,51.6255,51.6341,37188.0
2017-04-20 09:45:00,60.29,60.3,60.25,60.26,33598.0,51.6341,51.6426,51.5998,51.6084,33598.0
2017-04-20 09:50:00,60.25,60.29,60.25,60.27,23942.0,51.5998,51.6341,51.5998,51.6169,23942.0
2017-04-20 09:55:00,60.27,60.27,60.23,60.23,14567.0,51.6169,51.6169,51.5827,51.5827,14567.0
2017-04-20 10:00:00,60.24,60.29,60.24,60.29,20547.0,51.5912,51.6341,51.5912,51.6341,20547.0
2017-04-20 10:05:00,60.29,60.33,60.28,60.33,24591.0,51.6341,51.6683,51.6255,51.6683,24591.0
2017-04-20 10:10:00,60.33,60.35,60.32,60.32,10431.0,51.6683,51.6854,51.6597,51.6597,10431.0
2017-04-20 10:15:00,60.32,60.32,60.3,60.31,35267.0,51.6597,51.6597,51.6426,51.6512,35267.0
2017-04-20 10:20:00,60.31,60.33,60.3,60.32,16558.0,51.6512,51.6683,51.6426,51.6597,16558.0
2017-04-20 10:25:00,60.32,60.33,60.3,60.3,9234.0,51.6597,51.6683,51.6426,51.6426,9234.0
2017-04-20 10:30:00,60.31,60.31,60.29,60.3,9084.0,51.6512,51.6512,51.6341,51.6426,9084.0
2017-04-20 10:35:00,60.3,60.3,60.27,60.28,9806.0,51.6426,51.6426,51.6169,51.6255,9806.0
2017-04-20 10:40:00,60.29,60.29,60.27,60.28,14110.0,51.6341,51.6341,51.6169,51.6255,14110.0
2017-04-20 10:45:00,60.28,60.29,60.28,60.29,3653.0,51.6255,51.6341,51.6255,51.6341,3653.0
2017-04-20 10:50:00,60.29,60.32,60.28,60.32,16261.0,51.6341,51.6597,51.6255,51.6597,16261.0
2017-04-20 10:55:00,60.32,60.33,60.3,60.32,15395.0,51.6597,51.6683,51.6426,51.6597,15395.0
2017-04-20 11:00:00,60.32,60.33,60.29,60.29,20893.0,51.6597,51.6683,51.6341,51.6341,20893.0
2017-04-20 11:05:00,60.29,60.29,60.26,60.28,23862.0,51.6341,51.6341,51.6084,51.6255,23862.0
2017-04-20 11:10:00,60.28,60.29,60.27,60.28,10850.0,51.6255,51.6341,51.6169,51.6255,10850.0
2017-04-20 11:15:00,60.28,60.29,60.26,60.28,27600.0,51.6255,51.6341,51.6084,51.6255,27600.0
2017-04-20 11:20:00,60.28,60.3,60.27,60.3,7600.0,51.6255,51.6426,51.6169,51.6426,7600.0
2017-04-20 11:25:00,60.3,60.31,60.27,60.28,26353.0,51.6426,51.6512,51.6169,51.6255,26353.0
2017-04-20 11:30:00,60.27,60.27,60.25,60.25,20700.0,51.6169,51.6169,51.5998,51.5998,20700.0
2017-04-20 11:35:00,60.25,60.28,60.25,60.27,17212.0,51.5998,51.6255,51.5998,51.6169,17212.0
2017-04-20 11:40:00,60.27,60.28,60.25,60.27,49721.0,51.6169,51.6255,51.5998,51.6169,49721.0
2017-04-20 11:45:00,60.27,60.31,60.26,60.3,23760.0,51.6169,51.6512,51.6084,51.6426,23760.0
2017-04-20 11:50:00,60.3,60.3,60.28,60.29,12394.0,51.6426,51.6426,51.6255,51.6341,12394.0
2017-04-20 11:55:00,60.28,60.3,60.27,60.29,9050.0,51.6255,51.6426,51.6169,51.6341,9050.0
2017-04-20 12:00:00,60.29,60.31,60.28,60.3,4500.0,51.6341,51.6512,51.6255,51.6426,4500.0
2017-04-20 12:05:00,60.3,60.32,60.29,60.3,13305.0,51.6426,51.6597,51.6341,51.6426,13305.0
2017-04-20 12:10:00,60.31,60.32,60.31,60.32,6900.0,51.6512,51.6597,51.6512,51.6597,6900.0
2017-04-20 12:15:00,60.32,60.32,60.31,60.31,1857.0,51.6597,51.6597,51.6512,51.6512,1857.0
2017-04-20 12:20:00,60.32,60.35,60.32,60.32,23015.0,51.6597,51.6854,51.6597,51.6597,23015.0
2017-04-20 12:25:00,60.31,60.31,60.29,60.29,17300.0,51.6512,51.6512,51.6341,51.6341,17300.0
2017-04-20 12:30:00,60.29,60.29,60.27,60.28,32142.0,51.6341,51.6341,51.6169,51.6255,32142.0
2017-04-20 12:35:00,60.27,60.28,60.27,60.28,6420.0,51.6169,51.6255,51.6169,51.6255,6420.0
2017-04-20 12:40:00,60.28,60.32,60.28,60.3,9658.0,51.6255,51.6597,51.6255,51.6426,9658.0
2017-04-20 12:45:00,60.3,60.3,60.28,60.29,10052.0,51.6426,51.6426,51.6255,51.6341,10052.0
2017-04-20 12:50:00,60.29,60.31,60.28,60.3,68967.0,51.6341,51.6512,51.6255,51.6426,68967.0
2017-04-20 12:55:00,60.3,60.31,60.28,60.29,28735.0,51.6426,51.6512,51.6255,51.6341,28735.0
2017-04-20 13:00:00,60.29,60.32,60.29,60.32,14933.0,51.6341,51.6597,51.6341,51.6597,14933.0
2017-04-20 13:05:00,60.32,60.32,60.29,60.29,10709.0,51.6597,51.6597,51.6341,51.6341,10709.0
2017-04-20 13:10:00,60.28,60.29,60.27,60.29,43266.0,51.6255,51.6341,51.6169,51.6341,43266.0
2017-04-20 13:15:00,60.29,60.29,60.28,60.29,3953.0,51.6341,51.6341,51.6255,51.6341,3953.0
2017-04-20 13:20:00,60.29,60.3,60.28,60.29,3900.0,51.6341,51.6426,51.6255,51.6341,3900.0
2017-04-20 13:25:00,60.3,60.33,60.29,60.3,6747.0,51.6426,51.6683,51.6341,51.6426,6747.0
2017-04-20 13:30:00,60.3,60.3,60.29,60.3,1800.0,51.6426,51.6426,51.6341,51.6426,1800.0
2017-04-20 13:35:00,60.29,60.3,60.27,60.28,30164.0,51.6341,51.6426,51.6169,51.6255,30164.0
2017-04-20 13:40:00,60.28,60.33,60.28,60.33,5000.0,51.6255,51.6683,51.6255,51.6683,5000.0
2017-04-20 13:45:00,60.33,60.34,60.31,60.33,5643.0,51.6683,51.6769,51.6512,51.6683,5643.0
2017-04-20 13:50:00,60.33,60.34,60.32,60.33,5048.0,51.6683,51.6769,51.6597,51.6683,5048.0
2017-04-20 13:55:00,60.34,60.34,60.31,60.32,7328.0,51.6769,51.6769,51.6512,51.6597,7328.0
2017-04-20 14:00:00,60.32,60.35,60.31,60.34,10933.0,51.6597,51.6854,51.6512,51.6769,10933.0
2017-04-20 14:05:00,60.35,60.35,60.32,60.32,8145.0,51.6854,51.6854,51.6597,51.6597,8145.0
2017-04-20 14:10:00,60.32,60.33,60.31,60.33,6200.0,51.6597,51.6683,51.6512,51.6683,6200.0
2017-04-20 14:15:00,60.32,60.33,60.31,60.32,4200.0,51.6597,51.6683,51.6512,51.6597,4200.0
2017-04-20 14:20:00,60.33,60.34,60.32,60.34,5100.0,51.6683,51.6769,51.6597,51.6769,5100.0
2017-04-20 14:25:00,60.34,60.35,60.33,60.34,8828.0,51.6769,51.6854,51.6683,51.6769,8828.0
2017-04-20 14:30:00,60.34,60.36,60.33,60.35,18205.0,51.6769,51.694,51.6683,51.6854,18205.0
2017-04-20 14:35:00,60.36,60.36,60.35,60.35,7771.0,51.694,51.694,51.6854,51.6854,7771.0
2017-04-20 14:40:00,60.36,60.36,60.34,60.35,17634.0,51.694,51.694,51.6769,51.6854,17634.0
2017-04-20 14:45:00,60.34,60.36,60.34,60.35,9619.0,51.6769,51.694,51.6769,51.6854,9619.0
2017-04-20 14:50:00,60.36,60.39,60.36,60.37,13879.0,51.694,51.7197,51.694,51.7026,13879.0
2017-04-20 14:55:00,60.38,60.38,60.36,60.36,7858.0,51.7111,51.7111,51.694,51.694,7858.0
2017-04-20 15:00:00,60.37,60.38,60.35,60.37,27135.0,51.7026,51.7111,51.6854,51.7026,27135.0
2017-04-20 15:05:00,60.37,60.38,60.36,60.37,6551.0,51.7026,51.7111,51.694,51.7026,6551.0
2017-04-20 15:10:00,60.37,60.4,60.37,60.39,6830.0,51.7026,51.7283,51.7026,51.7197,6830.0
2017-04-20 15:15:00,60.39,60.39,60.36,60.36,8200.0,51.7197,51.7197,51.694,51.694,8200.0
2017-04-20 15:20:00,60.35,60.36,60.35,60.36,7280.0,51.6854,51.694,51.6854,51.694,7280.0
2017-04-20 15:25:00,60.37,60.41,60.37,60.41,10237.0,51.7026,51.7368,51.7026,51.7368,10237.0
2017-04-20 15:30:00,60.41,60.44,60.4,60.42,32540.0,51.7368,51.7625,51.7283,51.7454,32540.0
2017-04-20 15:35:00,60.41,60.42,60.39,60.41,74923.0,51.7368,51.7454,51.7197,51.7368,74923.0
2017-04-20 15:40:00,60.41,60.42,60.4,60.42,22615.0,51.7368,51.7454,51.7283,51.7454,22615.0
2017-04-20 15:45:00,60.42,60.46,60.41,60.46,45551.0,51.7454,51.7796,51.7368,51.7796,45551.0
2017-04-20 15:50:00,60.46,60.48,60.44,60.46,143497.0,51.7796,51.7968,51.7625,51.7796,143497.0
2017-04-20 15:55:00,60.46,60.49,60.45,60.49,360605.0,51.7796,51.8053,51.7711,51.8053,360605.0
2017-04-21 09:30:00,60.85,60.85,60.71,60.73,67151.0,52.1137,52.1137,51.9938,52.0109,67151.0
2017-04-21 09:35:00,60.74,60.79,60.73,60.79,46215.0,52.0194,52.0623,52.0109,52.0623,46215.0
2017-04-21 09:40:00,60.79,60.82,60.77,60.8,61786.0,52.0623,52.088,52.0451,52.0708,61786.0
2017-04-21 09:45:00,60.8,60.81,60.79,60.79,7553.0,52.0708,52.0794,52.0623,52.0623,7553.0
2017-04-21 09:50:00,60.8,60.8,60.77,60.78,17045.0,52.0708,52.0708,52.0451,52.0537,17045.0
2017-04-21 09:55:00,60.78,60.8,60.76,60.8,9496.0,52.0537,52.0708,52.0366,52.0708,9496.0
2017-04-21 10:00:00,60.81,60.84,60.81,60.83,12258.0,52.0794,52.1051,52.0794,52.0965,12258.0
2017-04-21 10:05:00,60.83,60.84,60.8,60.82,20199.0,52.0965,52.1051,52.0708,52.088,20199.0
2017-04-21 10:10:00,60.82,60.83,60.81,60.83,13839.0,52.088,52.0965,52.0794,52.0965,13839.0
2017-04-21 10:15:00,60.83,60.83,60.82,60.83,25907.0,52.0965,52.0965,52.088,52.0965,25907.0
2017-04-21 10:20:00,60.82,60.83,60.82,60.83,9731.0,52.088,52.0965,52.088,52.0965,9731.0
2017-04-21 10:25:00,60.83,60.83,60.8,60.82,12579.0,52.0965,52.0965,52.0708,52.088,12579.0
2017-04-21 10:30:00,60.81,60.82,60.78,60.78,11438.0,52.0794,52.088,52.0537,52.0537,11438.0
2017-04-21 10:35:00,60.78,60.8,60.77,60.78,14716.0,52.0537,52.0708,52.0451,52.0537,14716.0
2017-04-21 10:40:00,60.78,60.78,60.77,60.78,5269.0,52.0537,52.0537,52.0451,52.0537,5269.0
2017-04-21 10:45:00,60.77,60.78,60.75,60.76,9576.0,52.0451,52.0537,52.028,52.0366,9576.0
2017-04-21 10:50:00,60.76,60.76,60.75,60.76,7346.0,52.0366,52.0366,52.028,52.0366,7346.0
2017-04-21 10:55:00,60.76,60.76,60.71,60.72,22500.0,52.0366,52.0366,51.9938,52.0023,22500.0
2017-04-21 11:00:00,60.72,60.72,60.7,60.71,33237.0,52.0023,52.0023,51.9852,51.9938,33237.0
2017-04-21 11:05:00,60.71,60.72,60.68,60.7,67924.0,51.9938,52.0023,51.9681,51.9852,67924.0
2017-04-21 11:10:00,60.69,60.71,60.68,60.71,55573.0,51.9766,51.9938,51.9681,51.9938,55573.0
2017-04-21 11:15:00,60.69,60.72,60.68,60.72,15426.0,51.9766,52.0023,51.9681,52.0023,15426.0
2017-04-21 11:20:00,60.73,60.75,60.72,60.74,25135.0,52.0109,52.028,52.0023,52.0194,25135.0
2017-04-21 11:25:00,60.73,60.76,60.73,60.75,16002.0,52.0109,52.0366,52.0109,52.028,16002.0
2017-04-21 11:30:00,60.75,60.76,60.74,60.76,6964.0,52.028,52.0366,52.0194,52.0366,6964.0
2017-04-21 11:35:00,60.75,60.75,60.74,60.75,12049.0,52.028,52.028,52.0194,52.028,12049.0
2017-04-21 11:40:00,60.75,60.77,60.75,60.77,15759.0,52.028,52.0451,52.028,52.0451,15759.0
2017-04-21 11:45:00,60.77,60.77,60.77,60.77,1800.0,52.0451,52.0451,52.0451,52.0451,1800.0
2017-04-21 11:50:00,60.77,60.81,60.77,60.81,16649.0,52.0451,52.0794,52.0451,52.0794,16649.0
2017-04-21 11:55:00,60.8,60.8,60.79,60.8,4000.0,52.0708,52.0708,52.0623,52.0708,4000.0
2017-04-21 12:00:00,60.79,60.79,60.76,60.77,10760.0,52.0623,52.0623,52.0366,52.0451,10760.0
2017-04-21 12:05:00,60.77,60.84,60.76,60.83,667000.0,52.0451,52.1051,52.0366,52.0965,667000.0
2017-04-21 12:10:00,60.83,60.87,60.83,60.84,52541.0,52.0965,52.1308,52.0965,52.1051,52541.0
2017-04-21 12:15:00,60.84,60.85,60.83,60.85,6186.0,52.1051,52.1137,52.0965,52.1137,6186.0
2017-04-21 12:20:00,60.86,60.87,60.86,60.86,3543.0,52.1222,52.1308,52.1222,52.1222,3543.0
2017-04-21 12:25:00,60.85,60.88,60.84,60.84,11404.0,52.1137,52.1393,52.1051,52.1051,11404.0
2017-04-21 12:30:00,60.84,60.85,60.83,60.85,3480.0,52.1051,52.1137,52.0965,52.1137,3480.0
2017-04-21 12:35:00,60.84,60.84,60.82,60.83,4496.0,52.1051,52.1051,52.088,52.0965,4496.0
2017-04-21 12:40:00,60.83,60.85,60.83,60.85,4820.0,52.0965,52.1137,52.0965,52.1137,4820.0
2017-04-21 12:45:00,60.86,60.86,60.84,60.84,3356.0,52.1222,52.1222,52.1051,52.1051,3356.0
2017-04-21 12:50:00,60.85,60.85,60.85,60.85,2994.0,52.1137,52.1137,52.1137,52.1137,2994.0
2017-04-21 12:55:00,60.85,60.85,60.84,60.85,2900.0,52.1137,52.1137,52.1051,52.1137,2900.0
2017-04-21 13:00:00,60.85,60.86,60.84,60.84,3588.0,52.1137,52.1222,52.1051,52.1051,3588.0
2017-04-21 13:05:00,60.84,60.85,60.82,60.84,11952.0,52.1051,52.1137,52.088,52.1051,11952.0
2017-04-21 13:10:00,60.84,60.84,60.8,60.82,50288.0,52.1051,52.1051,52.0708,52.088,50288.0
2017-04-21 13:15:00,60.81,60.83,60.8,60.82,96629.0,52.0794,52.0965,52.0708,52.088,96629.0
2017-04-21 13:20:00,60.82,60.85,60.82,60.85,28964.0,52.088,52.1137,52.088,52.1137,28964.0
2017-04-21 13:25:00,60.84,60.85,60.83,60.84,28028.0,52.1051,52.1137,52.0965,52.1051,28028.0
2017-04-21 13:30:00,60.84,60.84,60.83,60.83,21999.0,52.1051,52.1051,52.0965,52.0965,21999.0
2017-04-21 13:35:00,60.83,60.84,60.82,60.84,20400.0,52.0965,52.1051,52.088,52.1051,20400.0
2017-04-21 13:40:00,60.84,60.84,60.82,60.84,10486.0,52.1051,52.1051,52.088,52.1051,10486.0
2017-04-21 13:45:00,60.84,60.84,60.83,60.84,30959.0,52.1051,52.1051,52.0965,52.1051,30959.0
2017-04-21 13:50:00,60.84,60.84,60.83,60.84,21665.0,52.1051,52.1051,52.0965,52.1051,21665.0
2017-04-21 13:55:00,60.84,60.87,60.83,60.85,46022.0,52.1051,52.1308,52.0965,52.1137,46022.0
2017-04-21 14:00:00,60.84,60.85,60.84,60.85,9440.0,52.1051,52.1137,52.1051,52.1137,9440.0
2017-04-21 14:05:00,60.84,60.85,60.84,60.85,13170.0,52.1051,52.1137,52.1051,52.1137,13170.0
2017-04-21 14:10:00,60.85,60.88,60.85,60.88,51761.0,52.1137,52.1393,52.1137,52.1393,51761.0
2017-04-21 14:15:00,60.87,60.88,60.83,60.85,23800.0,52.1308,52.1393,52.0965,52.1137,23800.0
2017-04-21 14:20:00,60.85,60.88,60.84,60.87,9546.0,52.1137,52.1393,52.1051,52.1308,9546.0
2017-04-21 14:25:00,60.88,60.89,60.87,60.89,18435.0,52.1393,52.1479,52.1308,52.1479,18435.0
2017-04-21 14:30:00,60.89,60.9,60.88,60.9,44717.0,52.1479,52.1565,52.1393,52.1565,44717.0
2017-04-21 14:35:00,60.9,60.91,60.89,60.91,13169.0,52.1565,52.165,52.1479,52.165,13169.0
2017-04-21 14:40:00,60.91,60.92,60.9,60.92,8999.0,52.165,52.1736,52.1565,52.1736,8999.0
2017-04-21 14:45:00,60.92,60.92,60.9,60.91,31123.0,52.1736,52.1736,52.1565,52.165,31123.0
2017-04-21 14:50:00,60.91,60.91,60.89,60.91,23739.0,52.165,52.165,52.1479,52.165,23739.0
2017-04-21 14:55:00,60.91,60.91,60.88,60.9,29205.0,52.165,52.165,52.1393,52.1565,29205.0
2017-04-21 15:00:00,60.89,60.9,60.89,60.9,8258.0,52.1479,52.1565,52.1479,52.1565,8258.0
2017-04-21 15:05:00,60.9,60.91,60.89,60.91,59126.0,52.1565,52.165,52.1479,52.165,59126.0
2017-04-21 15:10:00,60.91,60.92,60.91,60.92,18925.0,52.165,52.1736,52.165,52.1736,18925.0
2017-04-21 15:15:00,60.92,60.94,60.91,60.91,39121.0,52.1736,52.1907,52.165,52.165,39121.0
2017-04-21 15:20:00,60.92,60.94,60.91,60.94,13424.0,52.1736,52.1907,52.165,52.1907,13424.0
2017-04-21 15:25:00,60.94,60.94,60.93,60.94,13163.0,52.1907,52.1907,52.1822,52.1907,13163.0
2017-04-21 15:30:00,60.94,60.94,60.93,60.93,50524.0,52.1907,52.1907,52.1822,52.1822,50524.0
2017-04-21 15:35:00,60.92,60.95,60.92,60.95,20560.0,52.1736,52.1993,52.1736,52.1993,20560.0
2017-04-21 15:40:00,60.95,60.99,60.95,60.98,63677.0,52.1993,52.2336,52.1993,52.225,63677.0
2017-04-21 15:45:00,60.98,61.0,60.98,60.99,80034.0,52.225,52.2421,52.225,52.2336,80034.0
2017-04-21 15:50:00,60.99,61.01,60.99,61.01,64334.0,52.2336,52.2507,52.2336,52.2507,64334.0
2017-04-21 15:55:00,61.0,61.01,60.95,60.99,194312.0,52.2421,52.2507,52.1993,52.2336,194312.0
2017-04-24 09:30:00,61.6,61.69,61.45,61.64,78541.0,52.756,52.8331,52.6275,52.7902,78541.0
2017-04-24 09:35:00,61.65,61.65,61.58,61.61,99072.0,52.7988,52.7988,52.7388,52.7645,99072.0
2017-04-24 09:40:00,61.61,61.64,61.61,61.63,41487.0,52.7645,52.7902,52.7645,52.7817,41487.0
2017-04-24 09:45:00,61.62,61.63,61.59,61.63,29829.0,52.7731,52.7817,52.7474,52.7817,29829.0
2017-04-24 09:50:00,61.63,61.64,61.59,61.62,23198.0,52.7817,52.7902,52.7474,52.7731,23198.0
2017-04-24 09:55:00,61.62,61.62,61.57,61.6,9803.0,52.7731,52.7731,52.7303,52.756,9803.0
2017-04-24 10:00:00,61.6,61.63,61.59,61.63,25057.0,52.756,52.7817,52.7474,52.7817,25057.0
2017-04-24 10:05:00,61.64,61.65,61.61,61.61,9929.0,52.7902,52.7988,52.7645,52.7645,9929.0
2017-04-24 10:10:00,61.61,61.61,61.57,61.59,22313.0,52.7645,52.7645,52.7303,52.7474,22313.0
2017-04-24 10:15:00,61.59,61.61,61.55,61.57,21603.0,52.7474,52.7645,52.7132,52.7303,21603.0
2017-04-24 10:20:00,61.57,61.58,61.54,61.55,30895.0,52.7303,52.7388,52.7046,52.7132,30895.0
2017-04-24 10:25:00,61.54,61.56,61.53,61.55,13986.0,52.7046,52.7217,52.696,52.7132,13986.0
2017-04-24 10:30:00,61.56,61.59,61.56,61.56,13046.0,52.7217,52.7474,52.7217,52.7217,13046.0
2017-04-24 10:35:00,61.57,61.58,61.54,61.55,15607.0,52.7303,52.7388,52.7046,52.7132,15607.0
2017-04-24 10:40:00,61.55,61.56,61.54,61.55,8457.0,52.7132,52.7217,52.7046,52.7132,8457.0
2017-04-24 10:45:00,61.55,61.58,61.53,61.58,27297.0,52.7132,52.7388,52.696,52.7388,27297.0
2017-04-24 10:50:00,61.58,61.59,61.56,61.59,20259.0,52.7388,52.7474,52.7217,52.7474,20259.0
2017-04-24 10:55:00,61.59,61.6,61.58,61.58,18058.0,52.7474,52.756,52.7388,52.7388,18058.0
2017-04-24 11:00:00,61.58,61.58,61.54,61.55,30500.0,52.7388,52.7388,52.7046,52.7132,30500.0
2017-04-24 11:05:00,61.55,61.58,61.54,61.57,17508.0,52.7132,52.7388,52.7046,52.7303,17508.0
2017-04-24 11:10:00,61.56,61.56,61.52,61.52,22341.0,52.7217,52.7217,52.6875,52.6875,22341.0
2017-04-24 11:15:00,61.51,61.51,61.48,61.49,12819.0,52.6789,52.6789,52.6532,52.6618,12819.0
2017-04-24 11:20:00,61.48,61.52,61.48,61.51,16299.0,52.6532,52.6875,52.6532,52.6789,16299.0
2017-04-24 11:25:00,61.5,61.51,61.47,61.47,22017.0,52.6703,52.6789,52.6446,52.6446,22017.0
2017-04-24 11:30:00,61.48,61.49,61.45,61.45,34463.0,52.6532,52.6618,52.6275,52.6275,34463.0
2017-04-24 11:35:00,61.45,61.47,61.44,61.47,46904.0,52.6275,52.6446,52.6189,52.6446,46904.0
2017-04-24 11:40:00,61.48,61.49,61.46,61.47,10300.0,52.6532,52.6618,52.6361,52.6446,10300.0
2017-04-24 11:45:00,61.46,61.47,61.44,61.45,3506.0,52.6361,52.6446,52.6189,52.6275,3506.0
2017-04-24 11:50:00,61.45,61.46,61.42,61.42,31048.0,52.6275,52.6361,52.6018,52.6018,31048.0
2017-04-24 11:55:00,61.41,61.42,61.37,61.38,77032.0,52.5933,52.6018,52.559,52.5676,77032.0
2017-04-24 12:00:00,61.39,61.4,61.3,61.3,91549.0,52.5761,52.5847,52.499,52.499,91549.0
2017-04-24 12:05:00,61.3,61.31,61.22,61.22,47958.0,52.499,52.5076,52.4305,52.4305,47958.0
2017-04-24 12:10:00,61.21,61.21,61.19,61.21,10516.0,52.422,52.422,52.4048,52.422,10516.0
2017-04-24 12:15:00,61.21,61.29,61.21,61.29,32523.0,52.422,52.4905,52.422,52.4905,32523.0
2017-04-24 12:20:00,61.28,61.29,61.25,61.25,4200.0,52.4819,52.4905,52.4562,52.4562,4200.0
2017-04-24 12:25:00,61.26,61.26,61.24,61.26,14621.0,52.4648,52.4648,52.4477,52.4648,14621.0
2017-04-24 12:30:00,61.25,61.26,61.24,61.25,5620.0,52.4562,52.4648,52.4477,52.4562,5620.0
2017-04-24 12:35:00,61.25,61.27,61.25,61.25,15261.0,52.4562,52.4734,52.4562,52.4562,15261.0
2017-04-24 12:40:00,61.25,61.28,61.24,61.24,18781.0,52.4562,52.4819,52.4477,52.4477,18781.0
2017-04-24 12:45:00,61.24,61.25,61.22,61.22,3813.0,52.4477,52.4562,52.4305,52.4305,3813.0
2017-04-24 12:50:00,61.23,61.23,61.18,61.18,23194.0,52.4391,52.4391,52.3963,52.3963,23194.0
2017-04-24 12:55:00,61.19,61.21,61.14,61.2,27165.0,52.4048,52.422,52.362,52.4134,27165.0
2017-04-24 13:00:00,61.21,61.22,61.21,61.22,1000.0,52.422,52.4305,52.422,52.4305,1000.0
2017-04-24 13:05:00,61.21,61.21,61.18,61.18,10945.0,52.422,52.422,52.3963,52.3963,10945.0
2017-04-24 13:10:00,61.17,61.19,61.17,61.19,14944.0,52.3877,52.4048,52.3877,52.4048,14944.0
2017-04-24 13:15:00,61.18,61.19,61.18,61.19,2206.0,52.3963,52.4048,52.3963,52.4048,2206.0
2017-04-24 13:20:00,61.19,61.2,61.16,61.16,11075.0,52.4048,52.4134,52.3791,52.3791,11075.0
2017-04-24 13:25:00,61.17,61.17,61.16,61.16,1900.0,52.3877,52.3877,52.3791,52.3791,1900.0
2017-04-24 13:30:00,61.17,61.17,61.16,61.16,3500.0,52.3877,52.3877,52.3791,52.3791,3500.0
2017-04-24 13:35:00,61.17,61.17,61.14,61.16,14800.0,52.3877,52.3877,52.362,52.3791,14800.0
2017-04-24 13:40:00,61.15,61.16,61.15,61.15,68549.0,52.3706,52.3791,52.3706,52.3706,68549.0
2017-04-24 13:45:00,61.15,61.16,61.15,61.16,1200.0,52.3706,52.3791,52.3706,52.3791,1200.0
2017-04-24 13:50:00,61.16,61.16,61.15,61.15,10222.0,52.3791,52.3791,52.3706,52.3706,10222.0
2017-04-24 13:55:00,61.15,61.16,61.15,61.16,9703.0,52.3706,52.3791,52.3706,52.3791,9703.0
2017-04-24 14:00:00,61.16,61.16,61.15,61.16,12200.0,52.3791,52.3791,52.3706,52.3791,12200.0
2017-04-24 14:05:00,61.15,61.16,61.15,61.16,1590.0,52.3706,52.3791,52.3706,52.3791,1590.0
2017-04-24 14:10:00,61.16,61.16,61.15,61.16,15498.0,52.3791,52.3791,52.3706,52.3791,15498.0
2017-04-24 14:15:00,61.16,61.17,61.15,61.17,15786.0,52.3791,52.3877,52.3706,52.3877,15786.0
2017-04-24 14:20:00,61.16,61.16,61.15,61.16,1593.0,52.3791,52.3791,52.3706,52.3791,1593.0
2017-04-24 14:25:00,61.15,61.16,61.15,61.16,3334.0,52.3706,52.3791,52.3706,52.3791,3334.0
2017-04-24 14:30:00,61.16,61.16,61.15,61.15,3972.0,52.3791,52.3791,52.3706,52.3706,3972.0
2017-04-24 14:35:00,61.16,61.17,61.15,61.17,6433.0,52.3791,52.3877,52.3706,52.3877,6433.0
2017-04-24 14:40:00,61.17,61.17,61.15,61.16,3900.0,52.3877,52.3877,52.3706,52.3791,3900.0
2017-04-24 14:45:00,61.16,61.16,61.15,61.15,4613.0,52.3791,52.3791,52.3706,52.3706,4613.0
2017-04-24 14:50:00,61.16,61.17,61.14,61.17,39284.0,52.3791,52.3877,52.362,52.3877,39284.0
2017-04-24 14:55:00,61.16,61.19,61.16,61.19,8345.0,52.3791,52.4048,52.3791,52.4048,8345.0
2017-04-24 15:00:00,61.2,61.23,61.2,61.23,4204.0,52.4134,52.4391,52.4134,52.4391,4204.0
2017-04-24 15:05:00,61.23,61.26,61.23,61.25,10272.0,52.4391,52.4648,52.4391,52.4562,10272.0
2017-04-24 15:10:00,61.25,61.25,61.24,61.24,2800.0,52.4562,52.4562,52.4477,52.4477,2800.0
2017-04-24 15:15:00,61.25,61.26,61.24,61.24,10294.0,52.4562,52.4648,52.4477,52.4477,10294.0
2017-04-24 15:20:00,61.25,61.26,61.23,61.26,13249.0,52.4562,52.4648,52.4391,52.4648,13249.0
2017-04-24 15:25:00,61.26,61.26,61.25,61.26,9764.0,52.4648,52.4648,52.4562,52.4648,9764.0
2017-04-24 15:30:00,61.25,61.27,61.25,61.27,11962.0,52.4562,52.4734,52.4562,52.4734,11962.0
2017-04-24 15:35:00,61.27,61.3,61.27,61.29,15160.0,52.4734,52.499,52.4734,52.4905,15160.0
2017-04-24 15:40:00,61.29,61.32,61.28,61.32,41268.0,52.4905,52.5162,52.4819,52.5162,41268.0
2017-04-24 15:45:00,61.32,61.34,61.31,61.34,21554.0,52.5162,52.5333,52.5076,52.5333,21554.0
2017-04-24 15:50:00,61.34,61.37,61.33,61.35,35597.0,52.5333,52.559,52.5247,52.5419,35597.0
2017-04-24 15:55:00,61.35,61.38,61.35,61.37,128429.0,52.5419,52.5676,52.5419,52.559,128429.0
2017-04-25 09:30:00,62.22,62.35,62.2,62.35,57787.0,53.287,53.3983,53.2698,53.3983,57787.0
2017-04-25 09:35:00,62.35,62.37,62.29,62.35,93321.0,53.3983,53.4154,53.3469,53.3983,93321.0
2017-04-25 09:40:00,62.35,62.36,62.33,62.35,28315.0,53.3983,53.4069,53.3812,53.3983,28315.0
2017-04-25 09:45:00,62.35,62.38,62.34,62.36,29903.0,53.3983,53.424,53.3897,53.4069,29903.0
2017-04-25 09:50:00,62.36,62.38,62.35,62.38,28267.0,53.4069,53.424,53.3983,53.424,28267.0
2017-04-25 09:55:00,62.38,62.4,62.35,62.4,30504.0,53.424,53.4411,53.3983,53.4411,30504.0
2017-04-25 10:00:00,62.4,62.42,62.38,62.4,55103.0,53.4411,53.4582,53.424,53.4411,55103.0
2017-04-25 10:05:00,62.4,62.47,62.4,62.46,74066.0,53.4411,53.5011,53.4411,53.4925,74066.0
2017-04-25 10:10:00,62.46,62.46,62.42,62.43,20860.0,53.4925,53.4925,53.4582,53.4668,20860.0
2017-04-25 10:15:00,62.42,62.44,62.42,62.43,17518.0,53.4582,53.4754,53.4582,53.4668,17518.0
2017-04-25 10:20:00,62.43,62.43,62.42,62.43,14043.0,53.4668,53.4668,53.4582,53.4668,14043.0
2017-04-25 10:25:00,62.44,62.44,62.41,62.42,16529.0,53.4754,53.4754,53.4497,53.4582,16529.0
2017-04-25 10:30:00,62.43,62.44,62.42,62.43,12185.0,53.4668,53.4754,53.4582,53.4668,12185.0
2017-04-25 10:35:00,62.43,62.45,62.43,62.43,13268.0,53.4668,53.4839,53.4668,53.4668,13268.0
2017-04-25 10:40:00,62.43,62.45,62.42,62.43,92852.0,53.4668,53.4839,53.4582,53.4668,92852.0
2017-04-25 10:45:00,62.43,62.44,62.42,62.43,40551.0,53.4668,53.4754,53.4582,53.4668,40551.0
2017-04-25 10:50:00,62.43,62.44,62.42,62.44,39019.0,53.4668,53.4754,53.4582,53.4754,39019.0
2017-04-25 10:55:00,62.43,62.44,62.4,62.42,65570.0,53.4668,53.4754,53.4411,53.4582,65570.0
2017-04-25 11:00:00,62.42,62.43,62.42,62.43,13925.0,53.4582,53.4668,53.4582,53.4668,13925.0
2017-04-25 11:05:00,62.43,62.44,62.41,62.42,24824.0,53.4668,53.4754,53.4497,53.4582,24824.0
2017-04-25 11:10:00,62.42,62.43,62.4,62.41,22271.0,53.4582,53.4668,53.4411,53.4497,22271.0
2017-04-25 11:15:00,62.41,62.43,62.39,62.42,28720.0,53.4497,53.4668,53.4326,53.4582,28720.0
2017-04-25 11:20:00,62.42,62.43,62.4,62.42,9012.0,53.4582,53.4668,53.4411,53.4582,9012.0
2017-04-25 11:25:00,62.42,62.43,62.4,62.41,4950.0,53.4582,53.4668,53.4411,53.4497,4950.0
2017-04-25 11:30:00,62.41,62.41,62.39,62.39,57265.0,53.4497,53.4497,53.4326,53.4326,57265.0
2017-04-25 11:35:00,62.39,62.4,62.37,62.38,28074.0,53.4326,53.4411,53.4154,53.424,28074.0
2017-04-25 11:40:00,62.38,62.38,62.36,62.37,16907.0,53.424,53.424,53.4069,53.4154,16907.0
2017-04-25 11:45:00,62.38,62.41,62.38,62.41,29470.0,53.424,53.4497,53.424,53.4497,29470.0
2017-04-25 11:50:00,62.41,62.43,62.4,62.42,15939.0,53.4497,53.4668,53.4411,53.4582,15939.0
2017-04-25 11:55:00,62.42,62.45,62.42,62.45,12202.0,53.4582,53.4839,53.4582,53.4839,12202.0
2017-04-25 12:00:00,62.45,62.48,62.45,62.47,22271.0,53.4839,53.5096,53.4839,53.5011,22271.0
2017-04-25 12:05:00,62.47,62.47,62.44,62.46,6446.0,53.5011,53.5011,53.4754,53.4925,6446.0
2017-04-25 12:10:00,62.46,62.46,62.43,62.43,9869.0,53.4925,53.4925,53.4668,53.4668,9869.0
2017-04-25 12:15:00,62.44,62.45,62.43,62.45,5858.0,53.4754,53.4839,53.4668,53.4839,5858.0
2017-04-25 12:20:00,62.45,62.46,62.44,62.44,7590.0,53.4839,53.4925,53.4754,53.4754,7590.0
2017-04-25 12:25:00,62.44,62.44,62.43,62.43,9146.0,53.4754,53.4754,53.4668,53.4668,9146.0
2017-04-25 12:30:00,62.44,62.44,62.42,62.42,7320.0,53.4754,53.4754,53.4582,53.4582,7320.0
2017-04-25 12:35:00,62.42,62.42,62.39,62.42,15771.0,53.4582,53.4582,53.4326,53.4582,15771.0
2017-04-25 12:40:00,62.41,62.42,62.39,62.39,6136.0,53.4497,53.4582,53.4326,53.4326,6136.0
2017-04-25 12:45:00,62.39,62.43,62.39,62.43,3163.0,53.4326,53.4668,53.4326,53.4668,3163.0
2017-04-25 12:50:00,62.43,62.43,62.4,62.4,5001.0,53.4668,53.4668,53.4411,53.4411,5001.0
2017-04-25 12:55:00,62.4,62.43,62.4,62.42,10856.0,53.4411,53.4668,53.4411,53.4582,10856.0
2017-04-25 13:00:00,62.42,62.42,62.4,62.41,5888.0,53.4582,53.4582,53.4411,53.4497,5888.0
2017-04-25 13:05:00,62.4,62.42,62.4,62.41,4750.0,53.4411,53.4582,53.4411,53.4497,4750.0
2017-04-25 13:10:00,62.41,62.43,62.4,62.4,14848.0,53.4497,53.4668,53.4411,53.4411,14848.0
2017-04-25 13:15:00,62.4,62.41,62.4,62.41,6872.0,53.4411,53.4497,53.4411,53.4497,6872.0
2017-04-25 13:20:00,62.41,62.41,62.38,62.38,31206.0,53.4497,53.4497,53.424,53.424,31206.0
2017-04-25 13:25:00,62.38,62.38,62.35,62.35,4844.0,53.424,53.424,53.3983,53.3983,4844.0
2017-04-25 13:30:00,62.35,62.39,62.35,62.37,11864.0,53.3983,53.4326,53.3983,53.4154,11864.0
2017-04-25 13:35:00,62.38,62.4,62.38,62.39,11233.0,53.424,53.4411,53.424,53.4326,11233.0
2017-04-25 13:40:00,62.39,62.4,62.38,62.4,3400.0,53.4326,53.4411,53.424,53.4411,3400.0
2017-04-25 13:45:00,62.4,62.41,62.4,62.41,5357.0,53.4411,53.4497,53.4411,53.4497,5357.0
2017-04-25 13:50:00,62.41,62.41,62.39,62.4,6100.0,53.4497,53.4497,53.4326,53.4411,6100.0
2017-04-25 13:55:00,62.4,62.41,62.4,62.4,2500.0,53.4411,53.4497,53.4411,53.4411,2500.0
2017-04-25 14:00:00,62.4,62.41,62.4,62.4,1600.0,53.4411,53.4497,53.4411,53.4411,1600.0
2017-04-25 14:05:00,62.4,62.41,62.4,62.4,8711.0,53.4411,53.4497,53.4411,53.4411,8711.0
2017-04-25 14:10:00,62.41,62.43,62.41,62.42,12214.0,53.4497,53.4668,53.4497,53.4582,12214.0
2017-04-25 14:15:00,62.41,62.42,62.4,62.41,3393.0,53.4497,53.4582,53.4411,53.4497,3393.0
2017-04-25 14:20:00,62.41,62.42,62.39,62.39,3876.0,53.4497,53.4582,53.4326,53.4326,3876.0
2017-04-25 14:25:00,62.4,62.41,62.39,62.4,12936.0,53.4411,53.4497,53.4326,53.4411,12936.0
2017-04-25 14:30:00,62.39,62.41,62.39,62.39,9300.0,53.4326,53.4497,53.4326,53.4326,9300.0
2017-04-25 14:35:00,62.39,62.42,62.39,62.4,9229.0,53.4326,53.4582,53.4326,53.4411,9229.0
2017-04-25 14:40:00,62.4,62.4,62.39,62.39,2500.0,53.4411,53.4411,53.4326,53.4326,2500.0
2017-04-25 14:45:00,62.39,62.41,62.39,62.41,14751.0,53.4326,53.4497,53.4326,53.4497,14751.0
2017-04-25 14:50:00,62.41,62.41,62.37,62.38,15166.0,53.4497,53.4497,53.4154,53.424,15166.0
2017-04-25 14:55:00,62.38,62.39,62.37,62.39,22691.0,53.424,53.4326,53.4154,53.4326,22691.0
2017-04-25 15:00:00,62.39,62.41,62.39,62.41,3026.0,53.4326,53.4497,53.4326,53.4497,3026.0
2017-04-25 15:05:00,62.41,62.43,62.4,62.42,14747.0,53.4497,53.4668,53.4411,53.4582,14747.0
2017-04-25 15:10:00,62.42,62.43,62.39,62.4,14526.0,53.4582,53.4668,53.4326,53.4411,14526.0
2017-04-25 15:15:00,62.4,62.4,62.37,62.39,25366.0,53.4411,53.4411,53.4154,53.4326,25366.0
2017-04-25 15:20:00,62.39,62.42,62.39,62.4,10987.0,53.4326,53.4582,53.4326,53.4411,10987.0
2017-04-25 15:25:00,62.4,62.4,62.37,62.38,3288.0,53.4411,53.4411,53.4154,53.424,3288.0
2017-04-25 15:30:00,62.37,62.38,62.35,62.36,12737.0,53.4154,53.424,53.3983,53.4069,12737.0
2017-04-25 15:35:00,62.35,62.36,62.34,62.35,11600.0,53.3983,53.4069,53.3897,53.3983,11600.0
2017-04-25 15:40:00,62.36,62.36,62.33,62.33,18966.0,53.4069,53.4069,53.3812,53.3812,18966.0
2017-04-25 15:45:00,62.33,62.35,62.32,62.35,41233.0,53.3812,53.3983,53.3726,53.3983,41233.0
2017-04-25 15:50:00,62.35,62.37,62.3,62.32,72588.0,53.3983,53.4154,53.3555,53.3726,72588.0
2017-04-25 15:55:00,62.32,62.33,62.28,62.32,235240.0,53.3726,53.3812,53.3383,53.3726,235240.0
2017-04-26 09:30:00,62.22,62.34,62.22,62.27,44011.0,53.287,53.3897,53.287,53.3298,44011.0
2017-04-26 09:35:00,62.27,62.29,62.25,62.29,68686.0,53.3298,53.3469,53.3127,53.3469,68686.0
2017-04-26 09:40:00,62.29,62.29,62.25,62.28,35834.0,53.3469,53.3469,53.3127,53.3383,35834.0
2017-04-26 09:45:00,62.29,62.29,62.28,62.28,14220.0,53.3469,53.3469,53.3383,53.3383,14220.0
2017-04-26 09:50:00,62.28,62.31,62.28,62.31,19328.0,53.3383,53.364,53.3383,53.364,19328.0
2017-04-26 09:55:00,62.31,62.31,62.29,62.31,10756.0,53.364,53.364,53.3469,53.364,10756.0
2017-04-26 10:00:00,62.31,62.31,62.27,62.28,27093.0,53.364,53.364,53.3298,53.3383,27093.0
2017-04-26 10:05:00,62.28,62.28,62.26,62.28,8724.0,53.3383,53.3383,53.3212,53.3383,8724.0
2017-04-26 10:10:00,62.28,62.29,62.26,62.29,33142.0,53.3383,53.3469,53.3212,53.3469,33142.0
2017-04-26 10:15:00,62.29,62.29,62.23,62.24,27049.0,53.3469,53.3469,53.2955,53.3041,27049.0
2017-04-26 10:20:00,62.24,62.25,62.2,62.21,9540.0,53.3041,53.3127,53.2698,53.2784,9540.0
2017-04-26 10:25:00,62.21,62.25,62.21,62.25,16116.0,53.2784,53.3127,53.2784,53.3127,16116.0
2017-04-26 10:30:00,62.25,62.26,62.23,62.24,61188.0,53.3127,53.3212,53.2955,53.3041,61188.0
2017-04-26 10:35:00,62.23,62.25,62.22,62.25,16171.0,53.2955,53.3127,53.287,53.3127,16171.0
2017-04-26 10:40:00,62.25,62.26,62.23,62.25,11310.0,53.3127,53.3212,53.2955,53.3127,11310.0
2017-04-26 10:45:00,62.25,62.27,62.24,62.26,5270.0,53.3127,53.3298,53.3041,53.3212,5270.0
2017-04-26 10:50:00,62.26,62.3,62.25,62.3,14804.0,53.3212,53.3555,53.3127,53.3555,14804.0
2017-04-26 10:55:00,62.3,62.32,62.28,62.32,13360.0,53.3555,53.3726,53.3383,53.3726,13360.0
2017-04-26 11:00:00,62.31,62.33,62.3,62.3,14377.0,53.364,53.3812,53.3555,53.3555,14377.0
2017-04-26 11:05:00,62.31,62.32,62.3,62.3,11476.0,53.364,53.3726,53.3555,53.3555,11476.0
2017-04-26 11:10:00,62.31,62.31,62.3,62.3,12108.0,53.364,53.364,53.3555,53.3555,12108.0
2017-04-26 11:15:00,62.3,62.31,62.3,62.3,21891.0,53.3555,53.364,53.3555,53.3555,21891.0
2017-04-26 11:20:00,62.31,62.37,62.3,62.37,60903.0,53.364,53.4154,53.3555,53.4154,60903.0
2017-04-26 11:25:00,62.37,62.4,62.37,62.39,35903.0,53.4154,53.4411,53.4154,53.4326,35903.0
2017-04-26 11:30:00,62.39,62.39,62.37,62.39,16265.0,53.4326,53.4326,53.4154,53.4326,16265.0
2017-04-26 11:35:00,62.39,62.4,62.38,62.4,25149.0,53.4326,53.4411,53.424,53.4411,25149.0
2017-04-26 11:40:00,62.4,62.41,62.31,62.32,48406.0,53.4411,53.4497,53.364,53.3726,48406.0
2017-04-26 11:45:00,62.32,62.35,62.26,62.29,51473.0,53.3726,53.3983,53.3212,53.3469,51473.0
2017-04-26 11:50:00,62.28,62.29,62.25,62.27,44825.0,53.3383,53.3469,53.3127,53.3298,44825.0
2017-04-26 11:55:00,62.27,62.27,62.25,62.25,28650.0,53.3298,53.3298,53.3127,53.3127,28650.0
2017-04-26 12:00:00,62.24,62.25,62.22,62.25,9937.0,53.3041,53.3127,53.287,53.3127,9937.0
2017-04-26 12:05:00,62.26,62.27,62.25,62.26,50446.0,53.3212,53.3298,53.3127,53.3212,50446.0
2017-04-26 12:10:00,62.26,62.28,62.25,62.25,32854.0,53.3212,53.3383,53.3127,53.3127,32854.0
2017-04-26 12:15:00,62.24,62.27,62.23,62.27,17334.0,53.3041,53.3298,53.2955,53.3298,17334.0
2017-04-26 12:20:00,62.28,62.28,62.21,62.23,10736.0,53.3383,53.3383,53.2784,53.2955,10736.0
2017-04-26 12:25:00,62.23,62.23,62.22,62.22,4604.0,53.2955,53.2955,53.287,53.287,4604.0
2017-04-26 12:30:00,62.21,62.21,62.19,62.21,4499.0,53.2784,53.2784,53.2613,53.2784,4499.0
2017-04-26 12:35:00,62.2,62.21,62.18,62.18,4400.0,53.2698,53.2784,53.2527,53.2527,4400.0
2017-04-26 12:40:00,62.18,62.18,62.12,62.12,6198.0,53.2527,53.2527,53.2013,53.2013,6198.0
2017-04-26 12:45:00,62.13,62.13,62.09,62.09,14817.0,53.2099,53.2099,53.1756,53.1756,14817.0
2017-04-26 12:50:00,62.08,62.1,62.08,62.1,7712.0,53.1671,53.1842,53.1671,53.1842,7712.0
2017-04-26 12:55:00,62.1,62.15,62.1,62.13,12863.0,53.1842,53.227,53.1842,53.2099,12863.0
2017-04-26 13:00:00,62.13,62.13,62.12,62.12,8949.0,53.2099,53.2099,53.2013,53.2013,8949.0
2017-04-26 13:05:00,62.12,62.16,62.11,62.13,19379.0,53.2013,53.2356,53.1928,53.2099,19379.0
2017-04-26 13:10:00,62.12,62.12,62.11,62.11,2326.0,53.2013,53.2013,53.1928,53.1928,2326.0
2017-04-26 13:15:00,62.12,62.16,62.11,62.15,8201.0,53.2013,53.2356,53.1928,53.227,8201.0
2017-04-26 13:20:00,62.16,62.16,62.14,62.15,4598.0,53.2356,53.2356,53.2184,53.227,4598.0
2017-04-26 13:25:00,62.14,62.14,62.12,62.12,7000.0,53.2184,53.2184,53.2013,53.2013,7000.0
2017-04-26 13:30:00,62.11,62.11,62.09,62.11,5009.0,53.1928,53.1928,53.1756,53.1928,5009.0
2017-04-26 13:35:00,62.11,62.11,62.08,62.09,2100.0,53.1928,53.1928,53.1671,53.1756,2100.0
2017-04-26 13:40:00,62.08,62.1,62.06,62.1,10945.0,53.1671,53.1842,53.1499,53.1842,10945.0
2017-04-26 13:45:00,62.1,62.1,62.04,62.09,21960.0,53.1842,53.1842,53.1328,53.1756,21960.0
2017-04-26 13:50:00,62.1,62.15,62.1,62.13,23430.0,53.1842,53.227,53.1842,53.2099,23430.0
2017-04-26 13:55:00,62.14,62.17,62.13,62.17,10691.0,53.2184,53.2441,53.2099,53.2441,10691.0
2017-04-26 14:00:00,62.16,62.22,62.16,62.22,15684.0,53.2356,53.287,53.2356,53.287,15684.0
2017-04-26 14:05:00,62.22,62.24,62.22,62.24,5864.0,53.287,53.3041,53.287,53.3041,5864.0
2017-04-26 14:10:00,62.24,62.25,62.21,62.24,11049.0,53.3041,53.3127,53.2784,53.3041,11049.0
2017-04-26 14:15:00,62.24,62.26,62.24,62.26,2043.0,53.3041,53.3212,53.3041,53.3212,2043.0
2017-04-26 14:20:00,62.25,62.3,62.24,62.28,16647.0,53.3127,53.3555,53.3041,53.3383,16647.0
2017-04-26 14:25:00,62.27,62.27,62.25,62.25,5192.0,53.3298,53.3298,53.3127,53.3127,5192.0
2017-04-26 14:30:00,62.25,62.27,62.25,62.26,5920.0,53.3127,53.3298,53.3127,53.3212,5920.0
2017-04-26 14:35:00,62.26,62.26,62.23,62.24,3500.0,53.3212,53.3212,53.2955,53.3041,3500.0
2017-04-26 14:40:00,62.24,62.24,62.23,62.24,6600.0,53.3041,53.3041,53.2955,53.3041,6600.0
2017-04-26 14:45:00,62.24,62.24,62.2,62.21,33524.0,53.3041,53.3041,53.2698,53.2784,33524.0
2017-04-26 14:50:00,62.22,62.23,62.22,62.22,4800.0,53.287,53.2955,53.287,53.287,4800.0
2017-04-26 14:55:00,62.22,62.24,62.22,62.22,22800.0,53.287,53.3041,53.287,53.287,22800.0
2017-04-26 15:00:00,62.23,62.23,62.22,62.22,8337.0,53.2955,53.2955,53.287,53.287,8337.0
2017-04-26 15:05:00,62.23,62.24,62.22,62.22,14112.0,53.2955,53.3041,53.287,53.287,14112.0
2017-04-26 15:10:00,62.23,62.23,62.21,62.23,9236.0,53.2955,53.2955,53.2784,53.2955,9236.0
2017-04-26 15:15:00,62.23,62.23,62.21,62.21,9833.0,53.2955,53.2955,53.2784,53.2784,9833.0
2017-04-26 15:20:00,62.21,62.21,62.17,62.21,16953.0,53.2784,53.2784,53.2441,53.2784,16953.0
2017-04-26 15:25:00,62.21,62.21,62.18,62.19,11577.0,53.2784,53.2784,53.2527,53.2613,11577.0
2017-04-26 15:30:00,62.18,62.19,62.15,62.16,18928.0,53.2527,53.2613,53.227,53.2356,18928.0
2017-04-26 15:35:00,62.16,62.17,62.14,62.15,39840.0,53.2356,53.2441,53.2184,53.227,39840.0
2017-04-26 15:40:00,62.15,62.16,62.14,62.14,22520.0,53.227,53.2356,53.2184,53.2184,22520.0
2017-04-26 15:45:00,62.15,62.17,62.13,62.14,22772.0,53.227,53.2441,53.2099,53.2184,22772.0
2017-04-26 15:50:00,62.15,62.18,62.15,62.17,55690.0,53.227,53.2527,53.227,53.2441,55690.0
2017-04-26 15:55:00,62.17,62.2,62.15,62.19,152953.0,53.2441,53.2698,53.227,53.2613,152953.0
2017-04-27 09:30:00,62.27,62.33,62.26,62.27,39789.0,53.3298,53.3812,53.3212,53.3298,39789.0
2017-04-27 09:35:00,62.27,62.3,62.22,62.24,126126.0,53.3298,53.3555,53.287,53.3041,126126.0
2017-04-27 09:40:00,62.25,62.26,62.18,62.19,86275.0,53.3127,53.3212,53.2527,53.2613,86275.0
2017-04-27 09:45:00,62.19,62.25,62.18,62.24,86349.0,53.2613,53.3127,53.2527,53.3041,86349.0
2017-04-27 09:50:00,62.23,62.23,62.15,62.15,41979.0,53.2955,53.2955,53.227,53.227,41979.0
2017-04-27 09:55:00,62.15,62.16,62.13,62.14,29158.0,53.227,53.2356,53.2099,53.2184,29158.0
2017-04-27 10:00:00,62.14,62.16,62.13,62.15,43197.0,53.2184,53.2356,53.2099,53.227,43197.0
2017-04-27 10:05:00,62.15,62.15,62.11,62.13,25282.0,53.227,53.227,53.1928,53.2099,25282.0
2017-04-27 10:10:00,62.13,62.16,62.12,62.15,38283.0,53.2099,53.2356,53.2013,53.227,38283.0
2017-04-27 10:15:00,62.15,62.16,62.13,62.15,41866.0,53.227,53.2356,53.2099,53.227,41866.0
2017-04-27 10:20:00,62.15,62.16,62.13,62.16,38995.0,53.227,53.2356,53.2099,53.2356,38995.0
2017-04-27 10:25:00,62.16,62.17,62.15,62.15,20212.0,53.2356,53.2441,53.227,53.227,20212.0
2017-04-27 10:30:00,62.15,62.17,62.14,62.15,23476.0,53.227,53.2441,53.2184,53.227,23476.0
2017-04-27 10:35:00,62.15,62.17,62.14,62.16,50871.0,53.227,53.2441,53.2184,53.2356,50871.0
2017-04-27 10:40:00,62.16,62.19,62.16,62.18,35143.0,53.2356,53.2613,53.2356,53.2527,35143.0
2017-04-27 10:45:00,62.18,62.18,62.13,62.15,80007.0,53.2527,53.2527,53.2099,53.227,80007.0
2017-04-27 10:50:00,62.15,62.17,62.14,62.15,60997.0,53.227,53.2441,53.2184,53.227,60997.0
2017-04-27 10:55:00,62.15,62.15,62.11,62.13,60924.0,53.227,53.227,53.1928,53.2099,60924.0
2017-04-27 11:00:00,62.12,62.15,62.1,62.1,52246.0,53.2013,53.227,53.1842,53.1842,52246.0
2017-04-27 11:05:00,62.1,62.13,62.1,62.1,50762.0,53.1842,53.2099,53.1842,53.1842,50762.0
2017-04-27 11:10:00,62.1,62.14,62.09,62.14,44653.0,53.1842,53.2184,53.1756,53.2184,44653.0
2017-04-27 11:15:00,62.13,62.14,62.1,62.13,53903.0,53.2099,53.2184,53.1842,53.2099,53903.0
2017-04-27 11:20:00,62.12,62.16,62.12,62.13,45996.0,53.2013,53.2356,53.2013,53.2099,45996.0
2017-04-27 11:25:00,62.13,62.14,62.12,62.13,46183.0,53.2099,53.2184,53.2013,53.2099,46183.0
2017-04-27 11:30:00,62.14,62.16,62.13,62.15,21532.0,53.2184,53.2356,53.2099,53.227,21532.0
2017-04-27 11:35:00,62.14,62.14,62.12,62.14,20266.0,53.2184,53.2184,53.2013,53.2184,20266.0
2017-04-27 11:40:00,62.13,62.17,62.11,62.16,45817.0,53.2099,53.2441,53.1928,53.2356,45817.0
2017-04-27 11:45:00,62.16,62.16,62.08,62.11,50407.0,53.2356,53.2356,53.1671,53.1928,50407.0
2017-04-27 11:50:00,62.11,62.11,62.08,62.1,22001.0,53.1928,53.1928,53.1671,53.1842,22001.0
2017-04-27 11:55:00,62.1,62.11,62.08,62.11,51691.0,53.1842,53.1928,53.1671,53.1928,51691.0
2017-04-27 12:00:00,62.12,62.14,62.09,62.09,20466.0,53.2013,53.2184,53.1756,53.1756,20466.0
2017-04-27 12:05:00,62.09,62.11,62.08,62.11,56177.0,53.1756,53.1928,53.1671,53.1928,56177.0
2017-04-27 12:10:00,62.11,62.11,62.09,62.11,7818.0,53.1928,53.1928,53.1756,53.1928,7818.0
2017-04-27 12:15:00,62.11,62.12,62.08,62.09,6180.0,53.1928,53.2013,53.1671,53.1756,6180.0
2017-04-27 12:20:00,62.08,62.08,62.06,62.07,16924.0,53.1671,53.1671,53.1499,53.1585,16924.0
2017-04-27 12:25:00,62.06,62.11,62.05,62.1,42830.0,53.1499,53.1928,53.1414,53.1842,42830.0
2017-04-27 12:30:00,62.1,62.1,62.06,62.06,13892.0,53.1842,53.1842,53.1499,53.1499,13892.0
2017-04-27 12:35:00,62.05,62.06,62.04,62.05,22514.0,53.1414,53.1499,53.1328,53.1414,22514.0
2017-04-27 12:40:00,62.05,62.1,62.05,62.1,16640.0,53.1414,53.1842,53.1414,53.1842,16640.0
2017-04-27 12:45:00,62.1,62.12,62.09,62.1,16762.0,53.1842,53.2013,53.1756,53.1842,16762.0
2017-04-27 12:50:00,62.1,62.12,62.09,62.12,13501.0,53.1842,53.2013,53.1756,53.2013,13501.0
2017-04-27 12:55:00,62.12,62.17,62.12,62.17,6250.0,53.2013,53.2441,53.2013,53.2441,6250.0
2017-04-27 13:00:00,62.16,62.2,62.15,62.19,40624.0,53.2356,53.2698,53.227,53.2613,40624.0
2017-04-27 13:05:00,62.19,62.19,62.14,62.15,15027.0,53.2613,53.2613,53.2184,53.227,15027.0
2017-04-27 13:10:00,62.15,62.17,62.14,62.15,39105.0,53.227,53.2441,53.2184,53.227,39105.0
2017-04-27 13:15:00,62.15,62.15,62.13,62.15,16647.0,53.227,53.227,53.2099,53.227,16647.0
2017-04-27 13:20:00,62.15,62.16,62.11,62.12,17574.0,53.227,53.2356,53.1928,53.2013,17574.0
2017-04-27 13:25:00,62.13,62.13,62.11,62.12,43580.0,53.2099,53.2099,53.1928,53.2013,43580.0
2017-04-27 13:30:00,62.12,62.13,62.11,62.12,173418.0,53.2013,53.2099,53.1928,53.2013,173418.0
2017-04-27 13:35:00,62.11,62.12,62.1,62.12,60578.0,53.1928,53.2013,53.1842,53.2013,60578.0
2017-04-27 13:40:00,62.12,62.12,62.11,62.12,16900.0,53.2013,53.2013,53.1928,53.2013,16900.0
2017-04-27 13:45:00,62.12,62.12,62.1,62.11,14700.0,53.2013,53.2013,53.1842,53.1928,14700.0
2017-04-27 13:50:00,62.11,62.12,62.09,62.1,18500.0,53.1928,53.2013,53.1756,53.1842,18500.0
2017-04-27 13:55:00,62.1,62.13,62.09,62.13,33696.0,53.1842,53.2099,53.1756,53.2099,33696.0
2017-04-27 14:00:00,62.12,62.13,62.11,62.11,10900.0,53.2013,53.2099,53.1928,53.1928,10900.0
2017-04-27 14:05:00,62.11,62.11,62.1,62.11,13996.0,53.1928,53.1928,53.1842,53.1928,13996.0
2017-04-27 14:10:00,62.12,62.13,62.11,62.12,8073.0,53.2013,53.2099,53.1928,53.2013,8073.0
2017-04-27 14:15:00,62.12,62.13,62.1,62.12,53934.0,53.2013,53.2099,53.1842,53.2013,53934.0
2017-04-27 14:20:00,62.12,62.17,62.11,62.16,37733.0,53.2013,53.2441,53.1928,53.2356,37733.0
2017-04-27 14:25:00,62.16,62.16,62.13,62.14,26311.0,53.2356,53.2356,53.2099,53.2184,26311.0
2017-04-27 14:30:00,62.14,62.18,62.14,62.18,36191.0,53.2184,53.2527,53.2184,53.2527,36191.0
2017-04-27 14:35:00,62.18,62.18,62.16,62.18,28905.0,53.2527,53.2527,53.2356,53.2527,28905.0
2017-04-27 14:40:00,62.18,62.18,62.17,62.18,13096.0,53.2527,53.2527,53.2441,53.2527,13096.0
2017-04-27 14:45:00,62.19,62.2,62.18,62.19,26202.0,53.2613,53.2698,53.2527,53.2613,26202.0
2017-04-27 14:50:00,62.19,62.2,62.15,62.16,73895.0,53.2613,53.2698,53.227,53.2356,73895.0
2017-04-27 14:55:00,62.17,62.18,62.15,62.18,22155.0,53.2441,53.2527,53.227,53.2527,22155.0
2017-04-27 15:00:00,62.18,62.18,62.14,62.15,45715.0,53.2527,53.2527,53.2184,53.227,45715.0
2017-04-27 15:05:00,62.15,62.16,62.12,62.14,40340.0,53.227,53.2356,53.2013,53.2184,40340.0
2017-04-27 15:10:00,62.14,62.17,62.13,62.16,36210.0,53.2184,53.2441,53.2099,53.2356,36210.0
2017-04-27 15:15:00,62.16,62.17,62.14,62.17,37237.0,53.2356,53.2441,53.2184,53.2441,37237.0
2017-04-27 15:20:00,62.17,62.19,62.16,62.19,46031.0,53.2441,53.2613,53.2356,53.2613,46031.0
2017-04-27 15:25:00,62.19,62.19,62.17,62.19,68914.0,53.2613,53.2613,53.2441,53.2613,68914.0
2017-04-27 15:30:00,62.18,62.19,62.17,62.19,20643.0,53.2527,53.2613,53.2441,53.2613,20643.0
2017-04-27 15:35:00,62.18,62.19,62.12,62.13,45923.0,53.2527,53.2613,53.2013,53.2099,45923.0
2017-04-27 15:40:00,62.12,62.14,62.12,62.13,45794.0,53.2013,53.2184,53.2013,53.2099,45794.0
2017-04-27 15:45:00,62.13,62.14,62.13,62.14,25128.0,53.2099,53.2184,53.2099,53.2184,25128.0
2017-04-27 15:50:00,62.13,62.15,62.13,62.14,57892.0,53.2099,53.227,53.2099,53.2184,57892.0
2017-04-27 15:55:00,62.14,62.15,62.12,62.15,268433.0,53.2184,53.227,53.2013,53.227,268433.0
2017-04-28 09:30:00,62.0,62.07,61.97,61.97,30233.0,53.0985,53.1585,53.0729,53.0729,30233.0
2017-04-28 09:35:00,61.98,61.99,61.96,61.99,20986.0,53.0814,53.09,53.0643,53.09,20986.0
2017-04-28 09:40:00,61.99,62.0,61.96,61.96,32041.0,53.09,53.0985,53.0643,53.0643,32041.0
2017-04-28 09:45:00,61.96,62.06,61.96,61.98,36294.0,53.0643,53.1499,53.0643,53.0814,36294.0
2017-04-28 09:50:00,61.97,62.02,61.97,62.02,53828.0,53.0729,53.1157,53.0729,53.1157,53828.0
2017-04-28 09:55:00,62.02,62.02,61.99,62.0,16808.0,53.1157,53.1157,53.09,53.0985,16808.0
2017-04-28 10:00:00,61.99,62.02,61.99,62.01,8329.0,53.09,53.1157,53.09,53.1071,8329.0
2017-04-28 10:05:00,62.02,62.02,61.97,61.97,21579.0,53.1157,53.1157,53.0729,53.0729,21579.0
2017-04-28 10:10:00,61.97,61.98,61.93,61.94,13474.0,53.0729,53.0814,53.0386,53.0472,13474.0
2017-04-28 10:15:00,61.94,61.94,61.92,61.94,9418.0,53.0472,53.0472,53.03,53.0472,9418.0
2017-04-28 10:20:00,61.94,61.96,61.88,61.88,15360.0,53.0472,53.0643,52.9958,52.9958,15360.0
2017-04-28 10:25:00,61.88,61.92,61.88,61.91,8126.0,52.9958,53.03,52.9958,53.0215,8126.0
2017-04-28 10:30:00,61.92,61.93,61.9,61.91,15943.0,53.03,53.0386,53.0129,53.0215,15943.0
2017-04-28 10:35:00,61.91,61.99,61.91,61.98,49151.0,53.0215,53.09,53.0215,53.0814,49151.0
2017-04-28 10:40:00,61.98,61.99,61.96,61.96,9287.0,53.0814,53.09,53.0643,53.0643,9287.0
2017-04-28 10:45:00,61.97,61.98,61.96,61.98,4500.0,53.0729,53.0814,53.0643,53.0814,4500.0
2017-04-28 10:50:00,61.97,61.99,61.97,61.98,23913.0,53.0729,53.09,53.0729,53.0814,23913.0
2017-04-28 10:55:00,61.98,62.0,61.97,61.98,16143.0,53.0814,53.0985,53.0729,53.0814,16143.0
2017-04-28 11:00:00,61.99,62.0,61.97,61.99,5685.0,53.09,53.0985,53.0729,53.09,5685.0
2017-04-28 11:05:00,62.0,62.0,61.98,62.0,12736.0,53.0985,53.0985,53.0814,53.0985,12736.0
2017-04-28 11:10:00,62.0,62.0,61.95,61.98,20730.0,53.0985,53.0985,53.0557,53.0814,20730.0
2017-04-28 11:15:00,61.98,62.0,61.97,61.98,19120.0,53.0814,53.0985,53.0729,53.0814,19120.0
2017-04-28 11:20:00,61.98,61.98,61.96,61.96,6252.0,53.0814,53.0814,53.0643,53.0643,6252.0
2017-04-28 11:25:00,61.97,62.0,61.97,61.97,16126.0,53.0729,53.0985,53.0729,53.0729,16126.0
2017-04-28 11:30:00,61.97,61.97,61.93,61.94,24781.0,53.0729,53.0729,53.0386,53.0472,24781.0
2017-04-28 11:35:00,61.94,61.95,61.93,61.95,4099.0,53.0472,53.0557,53.0386,53.0557,4099.0
2017-04-28 11:40:00,61.96,61.96,61.95,61.95,18524.0,53.0643,53.0643,53.0557,53.0557,18524.0
2017-04-28 11:45:00,61.95,61.96,61.93,61.94,11314.0,53.0557,53.0643,53.0386,53.0472,11314.0
2017-04-28 11:50:00,61.95,61.96,61.94,61.94,5525.0,53.0557,53.0643,53.0472,53.0472,5525.0
2017-04-28 11:55:00,61.94,61.94,61.92,61.93,5913.0,53.0472,53.0472,53.03,53.0386,5913.0
2017-04-28 12:00:00,61.93,61.96,61.93,61.95,14600.0,53.0386,53.0643,53.0386,53.0557,14600.0
2017-04-28 12:05:00,61.95,61.98,61.95,61.97,10456.0,53.0557,53.0814,53.0557,53.0729,10456.0
2017-04-28 12:10:00,61.97,61.98,61.96,61.97,4810.0,53.0729,53.0814,53.0643,53.0729,4810.0
2017-04-28 12:15:00,61.96,61.97,61.96,61.97,6526.0,53.0643,53.0729,53.0643,53.0729,6526.0
2017-04-28 12:20:00,61.97,61.98,61.96,61.98,3775.0,53.0729,53.0814,53.0643,53.0814,3775.0
2017-04-28 12:25:00,61.98,62.03,61.97,62.02,13744.0,53.0814,53.1242,53.0729,53.1157,13744.0
2017-04-28 12:30:00,62.02,62.04,62.01,62.03,16966.0,53.1157,53.1328,53.1071,53.1242,16966.0
2017-04-28 12:35:00,62.03,62.04,62.02,62.02,26368.0,53.1242,53.1328,53.1157,53.1157,26368.0
2017-04-28 12:40:00,62.02,62.04,62.02,62.02,12656.0,53.1157,53.1328,53.1157,53.1157,12656.0
2017-04-28 12:45:00,62.03,62.07,62.02,62.07,8658.0,53.1242,53.1585,53.1157,53.1585,8658.0
2017-04-28 12:50:00,62.06,62.07,62.06,62.06,2500.0,53.1499,53.1585,53.1499,53.1499,2500.0
2017-04-28 12:55:00,62.05,62.08,62.05,62.08,6900.0,53.1414,53.1671,53.1414,53.1671,6900.0
2017-04-28 13:00:00,62.08,62.1,62.05,62.1,15704.0,53.1671,53.1842,53.1414,53.1842,15704.0
2017-04-28 13:05:00,62.1,62.11,62.07,62.08,29578.0,53.1842,53.1928,53.1585,53.1671,29578.0
2017-04-28 13:10:00,62.08,62.09,62.08,62.09,14195.0,53.1671,53.1756,53.1671,53.1756,14195.0
2017-04-28 13:15:00,62.08,62.08,62.06,62.06,8900.0,53.1671,53.1671,53.1499,53.1499,8900.0
2017-04-28 13:20:00,62.06,62.07,62.05,62.05,14300.0,53.1499,53.1585,53.1414,53.1414,14300.0
2017-04-28 13:25:00,62.05,62.06,62.04,62.06,3805.0,53.1414,53.1499,53.1328,53.1499,3805.0
2017-04-28 13:30:00,62.05,62.07,62.05,62.06,3493.0,53.1414,53.1585,53.1414,53.1499,3493.0
2017-04-28 13:35:00,62.06,62.07,62.05,62.05,4509.0,53.1499,53.1585,53.1414,53.1414,4509.0
2017-04-28 13:40:00,62.05,62.08,62.03,62.03,18326.0,53.1414,53.1671,53.1242,53.1242,18326.0
2017-04-28 13:45:00,62.03,62.07,62.02,62.07,11443.0,53.1242,53.1585,53.1157,53.1585,11443.0
2017-04-28 13:50:00,62.07,62.07,62.05,62.05,4143.0,53.1585,53.1585,53.1414,53.1414,4143.0
2017-04-28 13:55:00,62.05,62.06,62.03,62.03,21423.0,53.1414,53.1499,53.1242,53.1242,21423.0
2017-04-28 14:00:00,62.03,62.06,62.02,62.06,20400.0,53.1242,53.1499,53.1157,53.1499,20400.0
2017-04-28 14:05:00,62.07,62.08,62.06,62.06,20330.0,53.1585,53.1671,53.1499,53.1499,20330.0
2017-04-28 14:10:00,62.06,62.07,62.02,62.03,17552.0,53.1499,53.1585,53.1157,53.1242,17552.0
2017-04-28 14:15:00,62.04,62.05,62.02,62.04,6100.0,53.1328,53.1414,53.1157,53.1328,6100.0
2017-04-28 14:20:00,62.04,62.05,62.03,62.05,13759.0,53.1328,53.1414,53.1242,53.1414,13759.0
2017-04-28 14:25:00,62.05,62.05,62.04,62.04,4901.0,53.1414,53.1414,53.1328,53.1328,4901.0
2017-04-28 14:30:00,62.03,62.04,62.02,62.04,5621.0,53.1242,53.1328,53.1157,53.1328,5621.0
2017-04-28 14:35:00,62.04,62.04,62.03,62.04,7601.0,53.1328,53.1328,53.1242,53.1328,7601.0
2017-04-28 14:40:00,62.04,62.07,62.03,62.07,10508.0,53.1328,53.1585,53.1242,53.1585,10508.0
2017-04-28 14:45:00,62.07,62.1,62.06,62.08,27322.0,53.1585,53.1842,53.1499,53.1671,27322.0
2017-04-28 14:50:00,62.07,62.08,62.06,62.07,14617.0,53.1585,53.1671,53.1499,53.1585,14617.0
2017-04-28 14:55:00,62.07,62.09,62.06,62.08,9595.0,53.1585,53.1756,53.1499,53.1671,9595.0
2017-04-28 15:00:00,62.08,62.12,62.07,62.12,7142.0,53.1671,53.2013,53.1585,53.2013,7142.0
2017-04-28 15:05:00,62.12,62.13,62.11,62.12,19499.0,53.2013,53.2099,53.1928,53.2013,19499.0
2017-04-28 15:10:00,62.12,62.15,62.11,62.15,13058.0,53.2013,53.227,53.1928,53.227,13058.0
2017-04-28 15:15:00,62.15,62.15,62.11,62.13,97238.0,53.227,53.227,53.1928,53.2099,97238.0
2017-04-28 15:20:00,62.11,62.12,62.08,62.09,19500.0,53.1928,53.2013,53.1671,53.1756,19500.0
2017-04-28 15:25:00,62.09,62.1,62.08,62.1,13020.0,53.1756,53.1842,53.1671,53.1842,13020.0
2017-04-28 15:30:00,62.09,62.12,62.08,62.11,33630.0,53.1756,53.2013,53.1671,53.1928,33630.0
2017-04-28 15:35:00,62.12,62.12,62.09,62.1,36431.0,53.2013,53.2013,53.1756,53.1842,36431.0
2017-04-28 15:40:00,62.09,62.09,62.07,62.07,26596.0,53.1756,53.1756,53.1585,53.1585,26596.0
2017-04-28 15:45:00,62.07,62.08,62.06,62.08,17667.0,53.1585,53.1671,53.1499,53.1671,17667.0
2017-04-28 15:50:00,62.07,62.1,62.07,62.1,30021.0,53.1585,53.1842,53.1585,53.1842,30021.0
2017-04-28 15:55:00,62.1,62.12,62.05,62.08,249012.0,53.1842,53.2013,53.1414,53.1671,249012.0
2017-05-01 09:30:00,62.08,62.23,62.05,62.23,27130.0,53.1671,53.2955,53.1414,53.2955,27130.0
2017-05-01 09:35:00,62.23,62.23,62.19,62.23,29310.0,53.2955,53.2955,53.2613,53.2955,29310.0
2017-05-01 09:40:00,62.24,62.26,62.1,62.16,25703.0,53.3041,53.3212,53.1842,53.2356,25703.0
2017-05-01 09:45:00,62.16,62.17,62.1,62.12,21462.0,53.2356,53.2441,53.1842,53.2013,21462.0
2017-05-01 09:50:00,62.12,62.17,62.11,62.11,21100.0,53.2013,53.2441,53.1928,53.1928,21100.0
2017-05-01 09:55:00,62.12,62.14,62.12,62.13,8208.0,53.2013,53.2184,53.2013,53.2099,8208.0
2017-05-01 10:00:00,62.1,62.14,62.09,62.1,10541.0,53.1842,53.2184,53.1756,53.1842,10541.0
2017-05-01 10:05:00,62.1,62.12,62.1,62.11,5926.0,53.1842,53.2013,53.1842,53.1928,5926.0
2017-05-01 10:10:00,62.1,62.15,62.09,62.15,79939.0,53.1842,53.227,53.1756,53.227,79939.0
2017-05-01 10:15:00,62.15,62.17,62.14,62.16,8550.0,53.227,53.2441,53.2184,53.2356,8550.0
2017-05-01 10:20:00,62.16,62.19,62.15,62.15,4190.0,53.2356,53.2613,53.227,53.227,4190.0
2017-05-01 10:25:00,62.16,62.2,62.15,62.19,5953.0,53.2356,53.2698,53.227,53.2613,5953.0
2017-05-01 10:30:00,62.2,62.22,62.19,62.21,5184.0,53.2698,53.287,53.2613,53.2784,5184.0
2017-05-01 10:35:00,62.21,62.23,62.21,62.22,10054.0,53.2784,53.2955,53.2784,53.287,10054.0
2017-05-01 10:40:00,62.23,62.23,62.22,62.22,900.0,53.2955,53.2955,53.287,53.287,900.0
2017-05-01 10:45:00,62.23,62.25,62.22,62.25,4600.0,53.2955,53.3127,53.287,53.3127,4600.0
2017-05-01 10:50:00,62.25,62.25,62.22,62.24,12373.0,53.3127,53.3127,53.287,53.3041,12373.0
2017-05-01 10:55:00,62.24,62.27,62.23,62.27,3800.0,53.3041,53.3298,53.2955,53.3298,3800.0
2017-05-01 11:00:00,62.27,62.29,62.26,62.27,11990.0,53.3298,53.3469,53.3212,53.3298,11990.0
2017-05-01 11:05:00,62.26,62.26,62.23,62.23,3938.0,53.3212,53.3212,53.2955,53.2955,3938.0
2017-05-01 11:10:00,62.23,62.24,62.23,62.23,2938.0,53.2955,53.3041,53.2955,53.2955,2938.0
2017-05-01 11:15:00,62.23,62.26,62.23,62.25,4061.0,53.2955,53.3212,53.2955,53.3127,4061.0
2017-05-01 11:20:00,62.25,62.27,62.25,62.27,3900.0,53.3127,53.3298,53.3127,53.3298,3900.0
2017-05-01 11:25:00,62.28,62.29,62.26,62.26,6111.0,53.3383,53.3469,53.3212,53.3212,6111.0
2017-05-01 11:30:00,62.26,62.27,62.24,62.24,4208.0,53.3212,53.3298,53.3041,53.3041,4208.0
2017-05-01 11:35:00,62.24,62.31,62.24,62.31,19643.0,53.3041,53.364,53.3041,53.364,19643.0
2017-05-01 11:40:00,62.32,62.37,62.32,62.37,29573.0,53.3726,53.4154,53.3726,53.4154,29573.0
2017-05-01 11:45:00,62.38,62.42,62.37,62.4,59480.0,53.424,53.4582,53.4154,53.4411,59480.0
2017-05-01 11:50:00,62.39,62.44,62.39,62.44,28164.0,53.4326,53.4754,53.4326,53.4754,28164.0
2017-05-01 11:55:00,62.45,62.46,62.44,62.46,34036.0,53.4839,53.4925,53.4754,53.4925,34036.0
2017-05-01 12:00:00,62.46,62.48,62.43,62.45,54996.0,53.4925,53.5096,53.4668,53.4839,54996.0
2017-05-01 12:05:00,62.45,62.49,62.45,62.49,6782.0,53.4839,53.5182,53.4839,53.5182,6782.0
2017-05-01 12:10:00,62.49,62.49,62.46,62.46,8217.0,53.5182,53.5182,53.4925,53.4925,8217.0
2017-05-01 12:15:00,62.46,62.46,62.43,62.46,6858.0,53.4925,53.4925,53.4668,53.4925,6858.0
2017-05-01 12:20:00,62.46,62.47,62.45,62.47,10989.0,53.4925,53.5011,53.4839,53.5011,10989.0
2017-05-01 12:25:00,62.46,62.47,62.43,62.47,38735.0,53.4925,53.5011,53.4668,53.5011,38735.0
2017-05-01 12:30:00,62.47,62.5,62.46,62.5,22084.0,53.5011,53.5268,53.4925,53.5268,22084.0
2017-05-01 12:35:00,62.5,62.56,62.49,62.55,130212.0,53.5268,53.5781,53.5182,53.5696,130212.0
2017-05-01 12:40:00,62.55,62.58,62.55,62.57,18792.0,53.5696,53.5953,53.5696,53.5867,18792.0
2017-05-01 12:45:00,62.58,62.58,62.52,62.52,6700.0,53.5953,53.5953,53.5439,53.5439,6700.0
2017-05-01 12:50:00,62.52,62.58,62.51,62.55,191414.0,53.5439,53.5953,53.5353,53.5696,191414.0
2017-05-01 12:55:00,62.55,62.56,62.54,62.54,19000.0,53.5696,53.5781,53.561,53.561,19000.0
2017-05-01 13:00:00,62.54,62.55,62.52,62.52,76642.0,53.561,53.5696,53.5439,53.5439,76642.0
2017-05-01 13:05:00,62.53,62.53,62.51,62.51,17123.0,53.5525,53.5525,53.5353,53.5353,17123.0
2017-05-01 13:10:00,62.52,62.53,62.51,62.53,12473.0,53.5439,53.5525,53.5353,53.5525,12473.0
2017-05-01 13:15:00,62.53,62.59,62.53,62.55,26091.0,53.5525,53.6038,53.5525,53.5696,26091.0
2017-05-01 13:20:00,62.55,62.59,62.55,62.58,242158.0,53.5696,53.6038,53.5696,53.5953,242158.0
2017-05-01 13:25:00,62.57,62.58,62.56,62.56,8700.0,53.5867,53.5953,53.5781,53.5781,8700.0
2017-05-01 13:30:00,62.56,62.56,62.53,62.53,4300.0,53.5781,53.5781,53.5525,53.5525,4300.0
2017-05-01 13:35:00,62.53,62.55,62.52,62.53,5933.0,53.5525,53.5696,53.5439,53.5525,5933.0
2017-05-01 13:40:00,62.52,62.53,62.5,62.5,10100.0,53.5439,53.5525,53.5268,53.5268,10100.0
2017-05-01 13:45:00,62.5,62.52,62.5,62.52,8540.0,53.5268,53.5439,53.5268,53.5439,8540.0
2017-05-01 13:50:00,62.51,62.54,62.51,62.52,6121.0,53.5353,53.561,53.5353,53.5439,6121.0
2017-05-01 13:55:00,62.53,62.55,62.52,62.55,4100.0,53.5525,53.5696,53.5439,53.5696,4100.0
2017-05-01 14:00:00,62.56,62.59,62.56,62.57,27840.0,53.5781,53.6038,53.5781,53.5867,27840.0
2017-05-01 14:05:00,62.57,62.57,62.51,62.54,11586.0,53.5867,53.5867,53.5353,53.561,11586.0
2017-05-01 14:10:00,62.53,62.59,62.52,62.59,25004.0,53.5525,53.6038,53.5439,53.6038,25004.0
2017-05-01 14:15:00,62.59,62.59,62.56,62.58,7538.0,53.6038,53.6038,53.5781,53.5953,7538.0
2017-05-01 14:20:00,62.58,62.58,62.56,62.56,2100.0,53.5953,53.5953,53.5781,53.5781,2100.0
2017-05-01 14:25:00,62.56,62.57,62.53,62.53,8840.0,53.5781,53.5867,53.5525,53.5525,8840.0
2017-05-01 14:30:00,62.53,62.54,62.52,62.53,12976.0,53.5525,53.561,53.5439,53.5525,12976.0
2017-05-01 14:35:00,62.52,62.52,62.51,62.51,4600.0,53.5439,53.5439,53.5353,53.5353,4600.0
2017-05-01 14:40:00,62.5,62.52,62.5,62.5,10292.0,53.5268,53.5439,53.5268,53.5268,10292.0
2017-05-01 14:45:00,62.5,62.5,62.48,62.48,14700.0,53.5268,53.5268,53.5096,53.5096,14700.0
2017-05-01 14:50:00,62.47,62.48,62.46,62.47,6830.0,53.5011,53.5096,53.4925,53.5011,6830.0
2017-05-01 14:55:00,62.46,62.47,62.44,62.44,8852.0,53.4925,53.5011,53.4754,53.4754,8852.0
2017-05-01 15:00:00,62.45,62.47,62.45,62.45,5371.0,53.4839,53.5011,53.4839,53.4839,5371.0
2017-05-01 15:05:00,62.45,62.47,62.45,62.46,19855.0,53.4839,53.5011,53.4839,53.4925,19855.0
2017-05-01 15:10:00,62.47,62.48,62.45,62.46,7515.0,53.5011,53.5096,53.4839,53.4925,7515.0
2017-05-01 15:15:00,62.47,62.49,62.47,62.49,23222.0,53.5011,53.5182,53.5011,53.5182,23222.0
2017-05-01 15:20:00,62.48,62.52,62.47,62.51,78209.0,53.5096,53.5439,53.5011,53.5353,78209.0
2017-05-01 15:25:00,62.51,62.51,62.5,62.5,500.0,53.5353,53.5353,53.5268,53.5268,500.0
2017-05-01 15:30:00,62.5,62.52,62.5,62.52,7033.0,53.5268,53.5439,53.5268,53.5439,7033.0
2017-05-01 15:35:00,62.52,62.52,62.5,62.51,10550.0,53.5439,53.5439,53.5268,53.5353,10550.0
2017-05-01 15:40:00,62.52,62.52,62.51,62.51,17021.0,53.5439,53.5439,53.5353,53.5353,17021.0
2017-05-01 15:45:00,62.51,62.53,62.51,62.52,47576.0,53.5353,53.5525,53.5353,53.5439,47576.0
2017-05-01 15:50:00,62.52,62.53,62.49,62.5,33537.0,53.5439,53.5525,53.5182,53.5268,33537.0
2017-05-01 15:55:00,62.49,62.53,62.46,62.47,149250.0,53.5182,53.5525,53.4925,53.5011,149250.0
2017-05-02 09:30:00,63.13,63.19,63.1,63.1,84517.0,54.0663,54.1177,54.0406,54.0406,84517.0
2017-05-02 09:35:00,63.11,63.14,63.09,63.12,38098.0,54.0492,54.0749,54.0321,54.0577,38098.0
2017-05-02 09:40:00,63.12,63.13,63.08,63.09,50082.0,54.0577,54.0663,54.0235,54.0321,50082.0
2017-05-02 09:45:00,63.1,63.1,63.06,63.09,31266.0,54.0406,54.0406,54.0064,54.0321,31266.0
2017-05-02 09:50:00,63.09,63.09,63.07,63.08,37789.0,54.0321,54.0321,54.0149,54.0235,37789.0
2017-05-02 09:55:00,63.08,63.09,63.05,63.05,8107.0,54.0235,54.0321,53.9978,53.9978,8107.0
2017-05-02 10:00:00,63.05,63.07,63.03,63.04,24317.0,53.9978,54.0149,53.9807,53.9892,24317.0
2017-05-02 10:05:00,63.05,63.05,63.02,63.02,7386.0,53.9978,53.9978,53.9721,53.9721,7386.0
2017-05-02 10:10:00,63.03,63.03,62.98,63.0,43938.0,53.9807,53.9807,53.9378,53.955,43938.0
2017-05-02 10:15:00,63.0,63.01,63.0,63.01,8820.0,53.955,53.9635,53.955,53.9635,8820.0
2017-05-02 10:20:00,63.01,63.01,63.0,63.01,14181.0,53.9635,53.9635,53.955,53.9635,14181.0
2017-05-02 10:25:00,63.01,63.02,62.98,63.01,25353.0,53.9635,53.9721,53.9378,53.9635,25353.0
2017-05-02 10:30:00,63.01,63.02,63.01,63.02,7007.0,53.9635,53.9721,53.9635,53.9721,7007.0
2017-05-02 10:35:00,63.03,63.04,63.02,63.03,6550.0,53.9807,53.9892,53.9721,53.9807,6550.0
2017-05-02 10:40:00,63.03,63.08,63.02,63.08,9806.0,53.9807,54.0235,53.9721,54.0235,9806.0
2017-05-02 10:45:00,63.07,63.1,63.07,63.09,30810.0,54.0149,54.0406,54.0149,54.0321,30810.0
2017-05-02 10:50:00,63.09,63.1,63.08,63.1,43706.0,54.0321,54.0406,54.0235,54.0406,43706.0
2017-05-02 10:55:00,63.1,63.12,63.09,63.11,26326.0,54.0406,54.0577,54.0321,54.0492,26326.0
2017-05-02 11:00:00,63.11,63.13,63.11,63.12,12066.0,54.0492,54.0663,54.0492,54.0577,12066.0
2017-05-02 11:05:00,63.12,63.12,63.1,63.11,4971.0,54.0577,54.0577,54.0406,54.0492,4971.0
2017-05-02 11:10:00,63.11,63.13,63.11,63.12,14692.0,54.0492,54.0663,54.0492,54.0577,14692.0
2017-05-02 11:15:00,63.12,63.12,63.1,63.11,16974.0,54.0577,54.0577,54.0406,54.0492,16974.0
2017-05-02 11:20:00,63.11,63.12,63.11,63.12,7456.0,54.0492,54.0577,54.0492,54.0577,7456.0
2017-05-02 11:25:00,63.12,63.16,63.11,63.15,16123.0,54.0577,54.092,54.0492,54.0834,16123.0
2017-05-02 11:30:00,63.15,63.15,63.13,63.15,7726.0,54.0834,54.0834,54.0663,54.0834,7726.0
2017-05-02 11:35:00,63.16,63.16,63.13,63.14,7765.0,54.092,54.092,54.0663,54.0749,7765.0
2017-05-02 11:40:00,63.13,63.16,63.13,63.16,14305.0,54.0663,54.092,54.0663,54.092,14305.0
2017-05-02 11:45:00,63.15,63.16,63.15,63.15,700.0,54.0834,54.092,54.0834,54.0834,700.0
2017-05-02 11:50:00,63.15,63.16,63.14,63.15,17195.0,54.0834,54.092,54.0749,54.0834,17195.0
2017-05-02 11:55:00,63.15,63.17,63.15,63.17,9855.0,54.0834,54.1006,54.0834,54.1006,9855.0
2017-05-02 12:00:00,63.17,63.2,63.17,63.2,18016.0,54.1006,54.1263,54.1006,54.1263,18016.0
2017-05-02 12:05:00,63.2,63.2,63.19,63.2,1500.0,54.1263,54.1263,54.1177,54.1263,1500.0
2017-05-02 12:10:00,63.2,63.2,63.19,63.19,3291.0,54.1263,54.1263,54.1177,54.1177,3291.0
2017-05-02 12:15:00,63.2,63.23,63.19,63.22,11866.0,54.1263,54.152,54.1177,54.1434,11866.0
2017-05-02 12:20:00,63.23,63.24,63.23,63.24,6121.0,54.152,54.1605,54.152,54.1605,6121.0
2017-05-02 12:25:00,63.25,63.26,63.25,63.26,4445.0,54.1691,54.1776,54.1691,54.1776,4445.0
2017-05-02 12:30:00,63.27,63.27,63.26,63.26,4407.0,54.1862,54.1862,54.1776,54.1776,4407.0
2017-05-02 12:35:00,63.27,63.28,63.25,63.25,36853.0,54.1862,54.1948,54.1691,54.1691,36853.0
2017-05-02 12:40:00,63.25,63.25,63.24,63.25,67495.0,54.1691,54.1691,54.1605,54.1691,67495.0
2017-05-02 12:45:00,63.25,63.25,63.24,63.25,6400.0,54.1691,54.1691,54.1605,54.1691,6400.0
2017-05-02 12:50:00,63.25,63.26,63.24,63.25,9900.0,54.1691,54.1776,54.1605,54.1691,9900.0
2017-05-02 12:55:00,63.26,63.26,63.25,63.25,8990.0,54.1776,54.1776,54.1691,54.1691,8990.0
2017-05-02 13:00:00,63.24,63.25,63.24,63.24,8750.0,54.1605,54.1691,54.1605,54.1605,8750.0
2017-05-02 13:05:00,63.25,63.26,63.24,63.26,3907.0,54.1691,54.1776,54.1605,54.1776,3907.0
2017-05-02 13:10:00,63.26,63.28,63.24,63.24,24801.0,54.1776,54.1948,54.1605,54.1605,24801.0
2017-05-02 13:15:00,63.25,63.27,63.24,63.26,8824.0,54.1691,54.1862,54.1605,54.1776,8824.0
2017-05-02 13:20:00,63.25,63.26,63.23,63.23,8249.0,54.1691,54.1776,54.152,54.152,8249.0
2017-05-02 13:25:00,63.24,63.25,63.24,63.25,9950.0,54.1605,54.1691,54.1605,54.1691,9950.0
2017-05-02 13:30:00,63.25,63.25,63.23,63.23,1900.0,54.1691,54.1691,54.152,54.152,1900.0
2017-05-02 13:35:00,63.23,63.26,63.23,63.26,2800.0,54.152,54.1776,54.152,54.1776,2800.0
2017-05-02 13:40:00,63.25,63.26,63.24,63.26,3205.0,54.1691,54.1776,54.1605,54.1776,3205.0
2017-05-02 13:45:00,63.26,63.26,63.24,63.24,3950.0,54.1776,54.1776,54.1605,54.1605,3950.0
2017-05-02 13:50:00,63.25,63.26,63.17,63.21,29780.0,54.1691,54.1776,54.1006,54.1348,29780.0
2017-05-02 13:55:00,63.21,63.22,63.18,63.2,32169.0,54.1348,54.1434,54.1091,54.1263,32169.0
2017-05-02 14:00:00,63.2,63.2,63.16,63.19,13609.0,54.1263,54.1263,54.092,54.1177,13609.0
2017-05-02 14:05:00,63.19,63.2,63.18,63.2,6374.0,54.1177,54.1263,54.1091,54.1263,6374.0
2017-05-02 14:10:00,63.21,63.22,63.21,63.22,2050.0,54.1348,54.1434,54.1348,54.1434,2050.0
2017-05-02 14:15:00,63.22,63.22,63.2,63.21,12899.0,54.1434,54.1434,54.1263,54.1348,12899.0
2017-05-02 14:20:00,63.21,63.23,63.2,63.23,8447.0,54.1348,54.152,54.1263,54.152,8447.0
2017-05-02 14:25:00,63.22,63.24,63.21,63.22,31030.0,54.1434,54.1605,54.1348,54.1434,31030.0
2017-05-02 14:30:00,63.22,63.22,63.2,63.22,15248.0,54.1434,54.1434,54.1263,54.1434,15248.0
2017-05-02 14:35:00,63.22,63.24,63.22,63.23,19194.0,54.1434,54.1605,54.1434,54.152,19194.0
2017-05-02 14:40:00,63.23,63.28,63.23,63.26,15532.0,54.152,54.1948,54.152,54.1776,15532.0
2017-05-02 14:45:00,63.26,63.26,63.21,63.23,25323.0,54.1776,54.1776,54.1348,54.152,25323.0
2017-05-02 14:50:00,63.22,63.23,63.19,63.19,9174.0,54.1434,54.152,54.1177,54.1177,9174.0
2017-05-02 14:55:00,63.19,63.19,63.17,63.18,11632.0,54.1177,54.1177,54.1006,54.1091,11632.0
2017-05-02 15:00:00,63.18,63.2,63.17,63.2,3200.0,54.1091,54.1263,54.1006,54.1263,3200.0
2017-05-02 15:05:00,63.2,63.21,63.19,63.21,4170.0,54.1263,54.1348,54.1177,54.1348,4170.0
2017-05-02 15:10:00,63.2,63.23,63.2,63.22,5735.0,54.1263,54.152,54.1263,54.1434,5735.0
2017-05-02 15:15:00,63.23,63.23,63.2,63.2,2228.0,54.152,54.152,54.1263,54.1263,2228.0
2017-05-02 15:20:00,63.2,63.21,63.2,63.21,5900.0,54.1263,54.1348,54.1263,54.1348,5900.0
2017-05-02 15:25:00,63.22,63.23,63.21,63.22,24117.0,54.1434,54.152,54.1348,54.1434,24117.0
2017-05-02 15:30:00,63.22,63.24,63.21,63.24,24688.0,54.1434,54.1605,54.1348,54.1605,24688.0
2017-05-02 15:35:00,63.24,63.24,63.23,63.24,3274.0,54.1605,54.1605,54.152,54.1605,3274.0
2017-05-02 15:40:00,63.23,63.28,63.23,63.26,45239.0,54.152,54.1948,54.152,54.1776,45239.0
2017-05-02 15:45:00,63.26,63.27,63.23,63.27,21299.0,54.1776,54.1862,54.152,54.1862,21299.0
2017-05-02 15:50:00,63.28,63.3,63.27,63.3,37018.0,54.1948,54.2119,54.1862,54.2119,37018.0
2017-05-02 15:55:00,63.3,63.33,63.29,63.3,99926.0,54.2119,54.2376,54.2033,54.2119,99926.0
2017-05-03 09:30:00,62.99,63.01,62.92,62.97,25048.0,53.9464,53.9635,53.8865,53.9293,25048.0
2017-05-03 09:35:00,62.97,62.99,62.96,62.98,23736.0,53.9293,53.9464,53.9207,53.9378,23736.0
2017-05-03 09:40:00,62.98,63.01,62.98,63.01,17406.0,53.9378,53.9635,53.9378,53.9635,17406.0
2017-05-03 09:45:00,63.01,63.02,62.98,63.0,49442.0,53.9635,53.9721,53.9378,53.955,49442.0
2017-05-03 09:50:00,63.0,63.04,63.0,63.01,24734.0,53.955,53.9892,53.955,53.9635,24734.0
2017-05-03 09:55:00,63.01,63.01,62.97,62.97,2583.0,53.9635,53.9635,53.9293,53.9293,2583.0
2017-05-03 10:00:00,62.98,62.98,62.93,62.95,19960.0,53.9378,53.9378,53.895,53.9122,19960.0
2017-05-03 10:05:00,62.95,62.95,62.89,62.9,30368.0,53.9122,53.9122,53.8608,53.8693,30368.0
2017-05-03 10:10:00,62.9,62.9,62.85,62.86,74371.0,53.8693,53.8693,53.8265,53.8351,74371.0
2017-05-03 10:15:00,62.85,62.88,62.84,62.85,70305.0,53.8265,53.8522,53.8179,53.8265,70305.0
2017-05-03 10:20:00,62.85,62.86,62.85,62.85,15293.0,53.8265,53.8351,53.8265,53.8265,15293.0
2017-05-03 10:25:00,62.85,62.86,62.8,62.84,18500.0,53.8265,53.8351,53.7837,53.8179,18500.0
2017-05-03 10:30:00,62.83,62.83,62.81,62.82,7412.0,53.8094,53.8094,53.7923,53.8008,7412.0
2017-05-03 10:35:00,62.82,62.82,62.79,62.79,11164.0,53.8008,53.8008,53.7751,53.7751,11164.0
2017-05-03 10:40:00,62.79,62.82,62.78,62.78,20188.0,53.7751,53.8008,53.7666,53.7666,20188.0
2017-05-03 10:45:00,62.78,62.79,62.71,62.71,50043.0,53.7666,53.7751,53.7066,53.7066,50043.0
2017-05-03 10:50:00,62.71,62.71,62.59,62.64,73663.0,53.7066,53.7066,53.6038,53.6467,73663.0
2017-05-03 10:55:00,62.65,62.65,62.62,62.65,11637.0,53.6552,53.6552,53.6295,53.6552,11637.0
2017-05-03 11:00:00,62.64,62.67,62.64,62.66,4003.0,53.6467,53.6724,53.6467,53.6638,4003.0
2017-05-03 11:05:00,62.65,62.71,62.63,62.71,13571.0,53.6552,53.7066,53.6381,53.7066,13571.0
2017-05-03 11:10:00,62.71,62.73,62.71,62.73,1664.0,53.7066,53.7237,53.7066,53.7237,1664.0
2017-05-03 11:15:00,62.73,62.75,62.72,62.73,8803.0,53.7237,53.7409,53.7152,53.7237,8803.0
2017-05-03 11:20:00,62.74,62.82,62.74,62.77,28741.0,53.7323,53.8008,53.7323,53.758,28741.0
2017-05-03 11:25:00,62.78,62.82,62.78,62.82,5809.0,53.7666,53.8008,53.7666,53.8008,5809.0
2017-05-03 11:30:00,62.82,62.89,62.82,62.89,12700.0,53.8008,53.8608,53.8008,53.8608,12700.0
2017-05-03 11:35:00,62.89,62.94,62.89,62.92,16868.0,53.8608,53.9036,53.8608,53.8865,16868.0
2017-05-03 11:40:00,62.92,62.97,62.92,62.95,31220.0,53.8865,53.9293,53.8865,53.9122,31220.0
2017-05-03 11:45:00,62.95,62.96,62.93,62.95,20303.0,53.9122,53.9207,53.895,53.9122,20303.0
2017-05-03 11:50:00,62.95,62.95,62.92,62.92,7415.0,53.9122,53.9122,53.8865,53.8865,7415.0
2017-05-03 11:55:00,62.93,62.96,62.93,62.96,6334.0,53.895,53.9207,53.895,53.9207,6334.0
2017-05-03 12:00:00,62.95,62.96,62.93,62.93,18292.0,53.9122,53.9207,53.895,53.895,18292.0
2017-05-03 12:05:00,62.94,62.96,62.93,62.96,1900.0,53.9036,53.9207,53.895,53.9207,1900.0
2017-05-03 12:10:00,62.95,62.95,62.92,62.94,9297.0,53.9122,53.9122,53.8865,53.9036,9297.0
2017-05-03 12:15:00,62.93,62.94,62.93,62.94,4597.0,53.895,53.9036,53.895,53.9036,4597.0
2017-05-03 12:20:00,62.94,62.96,62.94,62.95,6600.0,53.9036,53.9207,53.9036,53.9122,6600.0
2017-05-03 12:25:00,62.96,62.96,62.96,62.96,400.0,53.9207,53.9207,53.9207,53.9207,400.0
2017-05-03 12:30:00,62.96,62.97,62.94,62.94,14996.0,53.9207,53.9293,53.9036,53.9036,14996.0
2017-05-03 12:35:00,62.94,62.94,62.91,62.92,5229.0,53.9036,53.9036,53.8779,53.8865,5229.0
2017-05-03 12:40:00,62.92,62.92,62.9,62.9,5600.0,53.8865,53.8865,53.8693,53.8693,5600.0
2017-05-03 12:45:00,62.91,62.91,62.9,62.91,609.0,53.8779,53.8779,53.8693,53.8779,609.0
2017-05-03 12:50:00,62.9,62.91,62.9,62.9,910.0,53.8693,53.8779,53.8693,53.8693,910.0
2017-05-03 12:55:00,62.91,62.92,62.91,62.91,3314.0,53.8779,53.8865,53.8779,53.8779,3314.0
2017-05-03 13:00:00,62.92,62.93,62.91,62.93,3317.0,53.8865,53.895,53.8779,53.895,3317.0
2017-05-03 13:05:00,62.93,62.95,62.93,62.93,11704.0,53.895,53.9122,53.895,53.895,11704.0
2017-05-03 13:10:00,62.94,62.95,62.93,62.94,5900.0,53.9036,53.9122,53.895,53.9036,5900.0
2017-05-03 13:15:00,62.93,62.93,62.92,62.92,2700.0,53.895,53.895,53.8865,53.8865,2700.0
2017-05-03 13:20:00,62.91,62.92,62.91,62.91,2567.0,53.8779,53.8865,53.8779,53.8779,2567.0
2017-05-03 13:25:00,62.91,62.91,62.89,62.89,6991.0,53.8779,53.8779,53.8608,53.8608,6991.0
2017-05-03 13:30:00,62.9,62.91,62.9,62.91,1300.0,53.8693,53.8779,53.8693,53.8779,1300.0
2017-05-03 13:35:00,62.9,62.91,62.89,62.89,19580.0,53.8693,53.8779,53.8608,53.8608,19580.0
2017-05-03 13:40:00,62.9,62.91,62.9,62.91,400.0,53.8693,53.8779,53.8693,53.8779,400.0
2017-05-03 13:45:00,62.9,62.9,62.89,62.9,1100.0,53.8693,53.8693,53.8608,53.8693,1100.0
2017-05-03 13:50:00,62.9,62.93,62.89,62.92,30002.0,53.8693,53.895,53.8608,53.8865,30002.0
2017-05-03 13:55:00,62.93,62.93,62.86,62.86,6911.0,53.895,53.895,53.8351,53.8351,6911.0
2017-05-03 14:00:00,62.79,62.9,62.74,62.9,12917.0,53.7751,53.8693,53.7323,53.8693,12917.0
2017-05-03 14:05:00,62.89,62.92,62.87,62.89,12946.0,53.8608,53.8865,53.8436,53.8608,12946.0
2017-05-03 14:10:00,62.89,62.89,62.79,62.81,64303.0,53.8608,53.8608,53.7751,53.7923,64303.0
2017-05-03 14:15:00,62.81,62.82,62.76,62.78,22098.0,53.7923,53.8008,53.7494,53.7666,22098.0
2017-05-03 14:20:00,62.79,62.81,62.77,62.77,7461.0,53.7751,53.7923,53.758,53.758,7461.0
2017-05-03 14:25:00,62.78,62.79,62.72,62.74,10862.0,53.7666,53.7751,53.7152,53.7323,10862.0
2017-05-03 14:30:00,62.75,62.78,62.74,62.77,4847.0,53.7409,53.7666,53.7323,53.758,4847.0
2017-05-03 14:35:00,62.78,62.83,62.77,62.83,3267.0,53.7666,53.8094,53.758,53.8094,3267.0
2017-05-03 14:40:00,62.84,62.89,62.84,62.87,14972.0,53.8179,53.8608,53.8179,53.8436,14972.0
2017-05-03 14:45:00,62.87,62.94,62.86,62.94,30297.0,53.8436,53.9036,53.8351,53.9036,30297.0
2017-05-03 14:50:00,62.95,62.97,62.95,62.96,9015.0,53.9122,53.9293,53.9122,53.9207,9015.0
2017-05-03 14:55:00,62.97,63.0,62.97,63.0,31892.0,53.9293,53.955,53.9293,53.955,31892.0
2017-05-03 15:00:00,63.01,63.01,62.98,62.98,8144.0,53.9635,53.9635,53.9378,53.9378,8144.0
2017-05-03 15:05:00,62.98,63.0,62.97,62.98,17217.0,53.9378,53.955,53.9293,53.9378,17217.0
2017-05-03 15:10:00,62.98,62.99,62.94,62.95,13268.0,53.9378,53.9464,53.9036,53.9122,13268.0
2017-05-03 15:15:00,62.95,62.95,62.93,62.93,13329.0,53.9122,53.9122,53.895,53.895,13329.0
2017-05-03 15:20:00,62.93,62.94,62.89,62.9,20052.0,53.895,53.9036,53.8608,53.8693,20052.0
2017-05-03 15:25:00,62.89,62.89,62.82,62.82,5311.0,53.8608,53.8608,53.8008,53.8008,5311.0
2017-05-03 15:30:00,62.83,62.85,62.81,62.82,22240.0,53.8094,53.8265,53.7923,53.8008,22240.0
2017-05-03 15:35:00,62.81,62.84,62.79,62.81,41153.0,53.7923,53.8179,53.7751,53.7923,41153.0
2017-05-03 15:40:00,62.81,62.83,62.8,62.82,10262.0,53.7923,53.8094,53.7837,53.8008,10262.0
2017-05-03 15:45:00,62.82,62.88,62.81,62.88,48363.0,53.8008,53.8522,53.7923,53.8522,48363.0
2017-05-03 15:50:00,62.88,62.89,62.86,62.87,10432.0,53.8522,53.8608,53.8351,53.8436,10432.0
2017-05-03 15:55:00,62.86,62.87,62.81,62.85,76779.0,53.8351,53.8436,53.7923,53.8265,76779.0
2017-05-04 09:30:00,63.35,63.38,63.28,63.29,75326.0,54.2547,54.2804,54.1948,54.2033,75326.0
2017-05-04 09:35:00,63.29,63.29,63.25,63.26,42147.0,54.2033,54.2033,54.1691,54.1776,42147.0
2017-05-04 09:40:00,63.26,63.32,63.26,63.28,41096.0,54.1776,54.229,54.1776,54.1948,41096.0
2017-05-04 09:45:00,63.28,63.28,63.2,63.2,47267.0,54.1948,54.1948,54.1263,54.1263,47267.0
2017-05-04 09:50:00,63.21,63.21,63.17,63.18,126367.0,54.1348,54.1348,54.1006,54.1091,126367.0
2017-05-04 09:55:00,63.19,63.22,63.18,63.21,65954.0,54.1177,54.1434,54.1091,54.1348,65954.0
2017-05-04 10:00:00,63.21,63.28,63.21,63.28,46434.0,54.1348,54.1948,54.1348,54.1948,46434.0
2017-05-04 10:05:00,63.28,63.3,63.26,63.28,46287.0,54.1948,54.2119,54.1776,54.1948,46287.0
2017-05-04 10:10:00,63.27,63.27,63.24,63.27,17314.0,54.1862,54.1862,54.1605,54.1862,17314.0
2017-05-04 10:15:00,63.28,63.28,63.24,63.24,20363.0,54.1948,54.1948,54.1605,54.1605,20363.0
2017-05-04 10:20:00,63.24,63.26,63.23,63.26,16858.0,54.1605,54.1776,54.152,54.1776,16858.0
2017-05-04 10:25:00,63.26,63.29,63.25,63.28,34141.0,54.1776,54.2033,54.1691,54.1948,34141.0
2017-05-04 10:30:00,63.27,63.31,63.26,63.3,54054.0,54.1862,54.2205,54.1776,54.2119,54054.0
2017-05-04 10:35:00,63.28,63.28,63.24,63.26,122212.0,54.1948,54.1948,54.1605,54.1776,122212.0
2017-05-04 10:40:00,63.26,63.29,63.26,63.29,91515.0,54.1776,54.2033,54.1776,54.2033,91515.0
2017-05-04 10:45:00,63.28,63.29,63.27,63.28,18359.0,54.1948,54.2033,54.1862,54.1948,18359.0
2017-05-04 10:50:00,63.28,63.28,63.25,63.26,36526.0,54.1948,54.1948,54.1691,54.1776,36526.0
2017-05-04 10:55:00,63.25,63.27,63.23,63.27,17832.0,54.1691,54.1862,54.152,54.1862,17832.0
2017-05-04 11:00:00,63.27,63.27,63.25,63.25,8758.0,54.1862,54.1862,54.1691,54.1691,8758.0
2017-05-04 11:05:00,63.25,63.26,63.25,63.25,2306.0,54.1691,54.1776,54.1691,54.1691,2306.0
2017-05-04 11:10:00,63.25,63.25,63.23,63.24,26023.0,54.1691,54.1691,54.152,54.1605,26023.0
2017-05-04 11:15:00,63.24,63.25,63.23,63.24,7600.0,54.1605,54.1691,54.152,54.1605,7600.0
2017-05-04 11:20:00,63.25,63.28,63.24,63.28,13699.0,54.1691,54.1948,54.1605,54.1948,13699.0
2017-05-04 11:25:00,63.28,63.28,63.26,63.27,19480.0,54.1948,54.1948,54.1776,54.1862,19480.0
2017-05-04 11:30:00,63.27,63.27,63.25,63.25,9072.0,54.1862,54.1862,54.1691,54.1691,9072.0
2017-05-04 11:35:00,63.26,63.28,63.25,63.27,119107.0,54.1776,54.1948,54.1691,54.1862,119107.0
2017-05-04 11:40:00,63.27,63.27,63.26,63.27,19777.0,54.1862,54.1862,54.1776,54.1862,19777.0
2017-05-04 11:45:00,63.27,63.27,63.22,63.23,12189.0,54.1862,54.1862,54.1434,54.152,12189.0
2017-05-04 11:50:00,63.23,63.24,63.22,63.23,19089.0,54.152,54.1605,54.1434,54.152,19089.0
2017-05-04 11:55:00,63.22,63.22,63.18,63.19,24285.0,54.1434,54.1434,54.1091,54.1177,24285.0
2017-05-04 12:00:00,63.19,63.2,63.16,63.18,53472.0,54.1177,54.1263,54.092,54.1091,53472.0
2017-05-04 12:05:00,63.19,63.19,63.17,63.19,7350.0,54.1177,54.1177,54.1006,54.1177,7350.0
2017-05-04 12:10:00,63.19,63.19,63.15,63.15,26887.0,54.1177,54.1177,54.0834,54.0834,26887.0
2017-05-04 12:15:00,63.15,63.16,63.14,63.15,15095.0,54.0834,54.092,54.0749,54.0834,15095.0
2017-05-04 12:20:00,63.16,63.19,63.15,63.18,20270.0,54.092,54.1177,54.0834,54.1091,20270.0
2017-05-04 12:25:00,63.19,63.21,63.16,63.18,18242.0,54.1177,54.1348,54.092,54.1091,18242.0
2017-05-04 12:30:00,63.17,63.17,63.15,63.16,5952.0,54.1006,54.1006,54.0834,54.092,5952.0
2017-05-04 12:35:00,63.16,63.16,63.12,63.15,52317.0,54.092,54.092,54.0577,54.0834,52317.0
2017-05-04 12:40:00,63.15,63.16,63.13,63.15,14833.0,54.0834,54.092,54.0663,54.0834,14833.0
2017-05-04 12:45:00,63.16,63.17,63.15,63.17,17115.0,54.092,54.1006,54.0834,54.1006,17115.0
2017-05-04 12:50:00,63.17,63.19,63.14,63.18,41682.0,54.1006,54.1177,54.0749,54.1091,41682.0
2017-05-04 12:55:00,63.18,63.19,63.17,63.19,13080.0,54.1091,54.1177,54.1006,54.1177,13080.0
2017-05-04 13:00:00,63.19,63.21,63.19,63.2,22063.0,54.1177,54.1348,54.1177,54.1263,22063.0
2017-05-04 13:05:00,63.2,63.2,63.17,63.17,9450.0,54.1263,54.1263,54.1006,54.1006,9450.0
2017-05-04 13:10:00,63.17,63.18,63.17,63.17,6200.0,54.1006,54.1091,54.1006,54.1006,6200.0
2017-05-04 13:15:00,63.18,63.18,63.14,63.16,37936.0,54.1091,54.1091,54.0749,54.092,37936.0
2017-05-04 13:20:00,63.16,63.16,63.13,63.14,23622.0,54.092,54.092,54.0663,54.0749,23622.0
2017-05-04 13:25:00,63.15,63.15,63.14,63.15,8800.0,54.0834,54.0834,54.0749,54.0834,8800.0
2017-05-04 13:30:00,63.15,63.15,63.13,63.14,10576.0,54.0834,54.0834,54.0663,54.0749,10576.0
2017-05-04 13:35:00,63.14,63.15,63.13,63.15,35031.0,54.0749,54.0834,54.0663,54.0834,35031.0
2017-05-04 13:40:00,63.15,63.15,63.13,63.14,31245.0,54.0834,54.0834,54.0663,54.0749,31245.0
2017-05-04 13:45:00,63.15,63.21,63.14,63.21,21637.0,54.0834,54.1348,54.0749,54.1348,21637.0
2017-05-04 13:50:00,63.22,63.22,63.16,63.19,39141.0,54.1434,54.1434,54.092,54.1177,39141.0
2017-05-04 13:55:00,63.18,63.18,63.14,63.16,13334.0,54.1091,54.1091,54.0749,54.092,13334.0
2017-05-04 14:00:00,63.16,63.21,63.15,63.21,20671.0,54.092,54.1348,54.0834,54.1348,20671.0
2017-05-04 14:05:00,63.22,63.22,63.19,63.2,13694.0,54.1434,54.1434,54.1177,54.1263,13694.0
2017-05-04 14:10:00,63.19,63.2,63.18,63.2,17975.0,54.1177,54.1263,54.1091,54.1263,17975.0
2017-05-04 14:15:00,63.2,63.24,63.18,63.18,18963.0,54.1263,54.1605,54.1091,54.1091,18963.0
2017-05-04 14:20:00,63.17,63.18,63.15,63.18,19888.0,54.1006,54.1091,54.0834,54.1091,19888.0
2017-05-04 14:25:00,63.18,63.23,63.17,63.23,23036.0,54.1091,54.152,54.1006,54.152,23036.0
2017-05-04 14:30:00,63.23,63.24,63.23,63.23,18084.0,54.152,54.1605,54.152,54.152,18084.0
2017-05-04 14:35:00,63.24,63.24,63.2,63.22,18022.0,54.1605,54.1605,54.1263,54.1434,18022.0
2017-05-04 14:40:00,63.22,63.25,63.22,63.24,18242.0,54.1434,54.1691,54.1434,54.1605,18242.0
2017-05-04 14:45:00,63.24,63.26,63.24,63.26,14962.0,54.1605,54.1776,54.1605,54.1776,14962.0
2017-05-04 14:50:00,63.26,63.26,63.15,63.16,44140.0,54.1776,54.1776,54.0834,54.092,44140.0
2017-05-04 14:55:00,63.16,63.18,63.14,63.15,20854.0,54.092,54.1091,54.0749,54.0834,20854.0
2017-05-04 15:00:00,63.15,63.15,63.14,63.15,23089.0,54.0834,54.0834,54.0749,54.0834,23089.0
2017-05-04 15:05:00,63.15,63.16,63.14,63.15,10110.0,54.0834,54.092,54.0749,54.0834,10110.0
2017-05-04 15:10:00,63.14,63.15,63.13,63.14,21363.0,54.0749,54.0834,54.0663,54.0749,21363.0
2017-05-04 15:15:00,63.14,63.14,63.12,63.12,55477.0,54.0749,54.0749,54.0577,54.0577,55477.0
2017-05-04 15:20:00,63.13,63.13,63.1,63.1,82528.0,54.0663,54.0663,54.0406,54.0406,82528.0
2017-05-04 15:25:00,63.09,63.1,63.07,63.08,62768.0,54.0321,54.0406,54.0149,54.0235,62768.0
2017-05-04 15:30:00,63.08,63.08,63.04,63.05,55768.0,54.0235,54.0235,53.9892,53.9978,55768.0
2017-05-04 15:35:00,63.05,63.08,63.05,63.07,37208.0,53.9978,54.0235,53.9978,54.0149,37208.0
2017-05-04 15:40:00,63.08,63.08,63.07,63.08,24056.0,54.0235,54.0235,54.0149,54.0235,24056.0
2017-05-04 15:45:00,63.09,63.1,63.07,63.08,17348.0,54.0321,54.0406,54.0149,54.0235,17348.0
2017-05-04 15:50:00,63.08,63.08,63.05,63.06,168808.0,54.0235,54.0235,53.9978,54.0064,168808.0
2017-05-04 15:55:00,63.07,63.07,63.0,63.02,316578.0,54.0149,54.0149,53.955,53.9721,316578.0
2017-05-05 09:30:00,62.9,63.03,62.89,62.9,112890.0,53.8693,53.9807,53.8608,53.8693,112890.0
2017-05-05 09:35:00,62.9,62.91,62.86,62.87,36775.0,53.8693,53.8779,53.8351,53.8436,36775.0
2017-05-05 09:40:00,62.87,62.89,62.84,62.85,27397.0,53.8436,53.8608,53.8179,53.8265,27397.0
2017-05-05 09:45:00,62.85,62.86,62.84,62.86,17067.0,53.8265,53.8351,53.8179,53.8351,17067.0
2017-05-05 09:50:00,62.86,62.92,62.86,62.91,72308.0,53.8351,53.8865,53.8351,53.8779,72308.0
2017-05-05 09:55:00,62.91,62.97,62.91,62.97,62707.0,53.8779,53.9293,53.8779,53.9293,62707.0
2017-05-05 10:00:00,62.98,63.04,62.97,63.03,38541.0,53.9378,53.9892,53.9293,53.9807,38541.0
2017-05-05 10:05:00,63.04,63.06,63.01,63.03,23243.0,53.9892,54.0064,53.9635,53.9807,23243.0
2017-05-05 10:10:00,63.03,63.05,63.01,63.05,28933.0,53.9807,53.9978,53.9635,53.9978,28933.0
2017-05-05 10:15:00,63.05,63.11,63.03,63.11,43235.0,53.9978,54.0492,53.9807,54.0492,43235.0
2017-05-05 10:20:00,63.11,63.19,63.1,63.19,109156.0,54.0492,54.1177,54.0406,54.1177,109156.0
2017-05-05 10:25:00,63.19,63.22,63.15,63.22,46308.0,54.1177,54.1434,54.0834,54.1434,46308.0
2017-05-05 10:30:00,63.22,63.24,63.16,63.18,41304.0,54.1434,54.1605,54.092,54.1091,41304.0
2017-05-05 10:35:00,63.18,63.21,63.16,63.21,210833.0,54.1091,54.1348,54.092,54.1348,210833.0
2017-05-05 10:40:00,63.22,63.24,63.21,63.24,5605.0,54.1434,54.1605,54.1348,54.1605,5605.0
2017-05-05 10:45:00,63.24,63.26,63.22,63.24,30427.0,54.1605,54.1776,54.1434,54.1605,30427.0
2017-05-05 10:50:00,63.24,63.24,63.16,63.2,73853.0,54.1605,54.1605,54.092,54.1263,73853.0
2017-05-05 10:55:00,63.2,63.24,63.2,63.23,61928.0,54.1263,54.1605,54.1263,54.152,61928.0
2017-05-05 11:00:00,63.23,63.25,63.22,63.25,35847.0,54.152,54.1691,54.1434,54.1691,35847.0
2017-05-05 11:05:00,63.25,63.25,63.17,63.18,47202.0,54.1691,54.1691,54.1006,54.1091,47202.0
2017-05-05 11:10:00,63.18,63.19,63.17,63.17,9492.0,54.1091,54.1177,54.1006,54.1006,9492.0
2017-05-05 11:15:00,63.18,63.2,63.18,63.2,19613.0,54.1091,54.1263,54.1091,54.1263,19613.0
2017-05-05 11:20:00,63.2,63.21,63.19,63.2,82435.0,54.1263,54.1348,54.1177,54.1263,82435.0
2017-05-05 11:25:00,63.2,63.24,63.2,63.22,31777.0,54.1263,54.1605,54.1263,54.1434,31777.0
2017-05-05 11:30:00,63.22,63.26,63.21,63.26,32214.0,54.1434,54.1776,54.1348,54.1776,32214.0
2017-05-05 11:35:00,63.25,63.27,63.24,63.27,7730.0,54.1691,54.1862,54.1605,54.1862,7730.0
2017-05-05 11:40:00,63.27,63.31,63.26,63.31,114058.0,54.1862,54.2205,54.1776,54.2205,114058.0
2017-05-05 11:45:00,63.3,63.32,63.3,63.31,17537.0,54.2119,54.229,54.2119,54.2205,17537.0
2017-05-05 11:50:00,63.3,63.3,63.27,63.29,50920.0,54.2119,54.2119,54.1862,54.2033,50920.0
2017-05-05 11:55:00,63.28,63.29,63.28,63.28,16853.0,54.1948,54.2033,54.1948,54.1948,16853.0
2017-05-05 12:00:00,63.29,63.29,63.26,63.27,10485.0,54.2033,54.2033,54.1776,54.1862,10485.0
2017-05-05 12:05:00,63.26,63.26,63.23,63.24,4327.0,54.1776,54.1776,54.152,54.1605,4327.0
2017-05-05 12:10:00,63.24,63.24,63.21,63.21,13756.0,54.1605,54.1605,54.1348,54.1348,13756.0
2017-05-05 12:15:00,63.21,63.22,63.17,63.19,10703.0,54.1348,54.1434,54.1006,54.1177,10703.0
2017-05-05 12:20:00,63.19,63.19,63.16,63.18,15699.0,54.1177,54.1177,54.092,54.1091,15699.0
2017-05-05 12:25:00,63.18,63.18,63.14,63.14,23644.0,54.1091,54.1091,54.0749,54.0749,23644.0
2017-05-05 12:30:00,63.13,63.13,63.04,63.05,17697.0,54.0663,54.0663,53.9892,53.9978,17697.0
2017-05-05 12:35:00,63.05,63.1,63.05,63.09,29815.0,53.9978,54.0406,53.9978,54.0321,29815.0
2017-05-05 12:40:00,63.1,63.12,63.09,63.11,6162.0,54.0406,54.0577,54.0321,54.0492,6162.0
2017-05-05 12:45:00,63.11,63.12,63.1,63.1,5900.0,54.0492,54.0577,54.0406,54.0406,5900.0
2017-05-05 12:50:00,63.1,63.1,63.08,63.1,5900.0,54.0406,54.0406,54.0235,54.0406,5900.0
2017-05-05 12:55:00,63.1,63.12,63.09,63.12,6595.0,54.0406,54.0577,54.0321,54.0577,6595.0
2017-05-05 13:00:00,63.12,63.17,63.12,63.16,8688.0,54.0577,54.1006,54.0577,54.092,8688.0
2017-05-05 13:05:00,63.16,63.17,63.14,63.15,8190.0,54.092,54.1006,54.0749,54.0834,8190.0
2017-05-05 13:10:00,63.15,63.16,63.14,63.15,8678.0,54.0834,54.092,54.0749,54.0834,8678.0
2017-05-05 13:15:00,63.15,63.17,63.15,63.17,12428.0,54.0834,54.1006,54.0834,54.1006,12428.0
2017-05-05 13:20:00,63.17,63.18,63.16,63.18,10445.0,54.1006,54.1091,54.092,54.1091,10445.0
2017-05-05 13:25:00,63.18,63.19,63.17,63.18,3697.0,54.1091,54.1177,54.1006,54.1091,3697.0
2017-05-05 13:30:00,63.18,63.19,63.17,63.17,11802.0,54.1091,54.1177,54.1006,54.1006,11802.0
2017-05-05 13:35:00,63.17,63.19,63.16,63.19,14259.0,54.1006,54.1177,54.092,54.1177,14259.0
2017-05-05 13:40:00,63.19,63.19,63.18,63.18,1800.0,54.1177,54.1177,54.1091,54.1091,1800.0
2017-05-05 13:45:00,63.19,63.19,63.18,63.19,9330.0,54.1177,54.1177,54.1091,54.1177,9330.0
2017-05-05 13:50:00,63.19,63.22,63.18,63.22,8395.0,54.1177,54.1434,54.1091,54.1434,8395.0
2017-05-05 13:55:00,63.22,63.24,63.21,63.21,44102.0,54.1434,54.1605,54.1348,54.1348,44102.0
2017-05-05 14:00:00,63.22,63.27,63.21,63.26,6603.0,54.1434,54.1862,54.1348,54.1776,6603.0
2017-05-05 14:05:00,63.26,63.26,63.24,63.26,17510.0,54.1776,54.1776,54.1605,54.1776,17510.0
2017-05-05 14:10:00,63.26,63.26,63.24,63.26,27275.0,54.1776,54.1776,54.1605,54.1776,27275.0
2017-05-05 14:15:00,63.26,63.27,63.25,63.26,17525.0,54.1776,54.1862,54.1691,54.1776,17525.0
2017-05-05 14:20:00,63.26,63.27,63.25,63.27,10821.0,54.1776,54.1862,54.1691,54.1862,10821.0
2017-05-05 14:25:00,63.27,63.28,63.26,63.28,13106.0,54.1862,54.1948,54.1776,54.1948,13106.0
2017-05-05 14:30:00,63.28,63.28,63.27,63.27,6799.0,54.1948,54.1948,54.1862,54.1862,6799.0
2017-05-05 14:35:00,63.26,63.26,63.24,63.26,8224.0,54.1776,54.1776,54.1605,54.1776,8224.0
2017-05-05 14:40:00,63.26,63.3,63.26,63.29,24214.0,54.1776,54.2119,54.1776,54.2033,24214.0
2017-05-05 14:45:00,63.3,63.32,63.29,63.32,10300.0,54.2119,54.229,54.2033,54.229,10300.0
2017-05-05 14:50:00,63.32,63.36,63.31,63.35,63370.0,54.229,54.2633,54.2205,54.2547,63370.0
2017-05-05 14:55:00,63.35,63.35,63.32,63.33,4520.0,54.2547,54.2547,54.229,54.2376,4520.0
2017-05-05 15:00:00,63.32,63.32,63.31,63.32,4397.0,54.229,54.229,54.2205,54.229,4397.0
2017-05-05 15:05:00,63.32,63.35,63.31,63.35,30272.0,54.229,54.2547,54.2205,54.2547,30272.0
2017-05-05 15:10:00,63.35,63.36,63.35,63.36,6625.0,54.2547,54.2633,54.2547,54.2633,6625.0
2017-05-05 15:15:00,63.35,63.37,63.34,63.36,18451.0,54.2547,54.2719,54.2462,54.2633,18451.0
2017-05-05 15:20:00,63.37,63.39,63.37,63.38,34253.0,54.2719,54.289,54.2719,54.2804,34253.0
2017-05-05 15:25:00,63.38,63.39,63.37,63.37,10268.0,54.2804,54.289,54.2719,54.2719,10268.0
2017-05-05 15:30:00,63.38,63.4,63.38,63.4,11248.0,54.2804,54.2975,54.2804,54.2975,11248.0
2017-05-05 15:35:00,63.39,63.4,63.39,63.39,3648.0,54.289,54.2975,54.289,54.289,3648.0
2017-05-05 15:40:00,63.4,63.4,63.38,63.38,7473.0,54.2975,54.2975,54.2804,54.2804,7473.0
2017-05-05 15:45:00,63.38,63.39,63.36,63.39,21868.0,54.2804,54.289,54.2633,54.289,21868.0
2017-05-05 15:50:00,63.39,63.39,63.37,63.38,22595.0,54.289,54.289,54.2719,54.2804,22595.0
2017-05-05 15:55:00,63.37,63.43,63.37,63.4,71701.0,54.2719,54.3232,54.2719,54.2975,71701.0
2017-05-08 09:30:00,65.19,65.38,65.14,65.23,149643.0,55.8306,55.9933,55.7877,55.8648,149643.0
2017-05-08 09:35:00,65.23,65.29,65.23,65.28,61246.0,55.8648,55.9162,55.8648,55.9076,61246.0
2017-05-08 09:40:00,65.28,65.31,65.26,65.31,50087.0,55.9076,55.9333,55.8905,55.9333,50087.0
2017-05-08 09:45:00,65.31,65.32,65.26,65.27,35771.0,55.9333,55.9419,55.8905,55.8991,35771.0
2017-05-08 09:50:00,65.27,65.27,65.22,65.23,35860.0,55.8991,55.8991,55.8562,55.8648,35860.0
2017-05-08 09:55:00,65.24,65.27,65.23,65.27,27781.0,55.8734,55.8991,55.8648,55.8991,27781.0
2017-05-08 10:00:00,65.26,65.27,65.25,65.26,24463.0,55.8905,55.8991,55.8819,55.8905,24463.0
2017-05-08 10:05:00,65.26,65.27,65.25,65.26,21864.0,55.8905,55.8991,55.8819,55.8905,21864.0
2017-05-08 10:10:00,65.26,65.26,65.23,65.25,32691.0,55.8905,55.8905,55.8648,55.8819,32691.0
2017-05-08 10:15:00,65.25,65.27,65.24,65.26,23060.0,55.8819,55.8991,55.8734,55.8905,23060.0
2017-05-08 10:20:00,65.27,65.27,65.24,65.25,26058.0,55.8991,55.8991,55.8734,55.8819,26058.0
2017-05-08 10:25:00,65.25,65.27,65.24,65.27,19421.0,55.8819,55.8991,55.8734,55.8991,19421.0
2017-05-08 10:30:00,65.27,65.29,65.26,65.28,44720.0,55.8991,55.9162,55.8905,55.9076,44720.0
2017-05-08 10:35:00,65.28,65.29,65.26,65.28,14725.0,55.9076,55.9162,55.8905,55.9076,14725.0
2017-05-08 10:40:00,65.27,65.28,65.26,65.28,1601.0,55.8991,55.9076,55.8905,55.9076,1601.0
2017-05-08 10:45:00,65.28,65.28,65.27,65.27,7203.0,55.9076,55.9076,55.8991,55.8991,7203.0
2017-05-08 10:50:00,65.27,65.28,65.22,65.22,49110.0,55.8991,55.9076,55.8562,55.8562,49110.0
2017-05-08 10:55:00,65.23,65.25,65.22,65.23,22068.0,55.8648,55.8819,55.8562,55.8648,22068.0
2017-05-08 11:00:00,65.23,65.24,65.21,65.22,41617.0,55.8648,55.8734,55.8477,55.8562,41617.0
2017-05-08 11:05:00,65.23,65.24,65.22,65.23,15139.0,55.8648,55.8734,55.8562,55.8648,15139.0
2017-05-08 11:10:00,65.22,65.22,65.19,65.2,19929.0,55.8562,55.8562,55.8306,55.8391,19929.0
2017-05-08 11:15:00,65.2,65.2,65.19,65.2,11610.0,55.8391,55.8391,55.8306,55.8391,11610.0
2017-05-08 11:20:00,65.19,65.2,65.03,65.03,866905.0,55.8306,55.8391,55.6935,55.6935,866905.0
2017-05-08 11:25:00,65.04,65.08,65.01,65.04,41232.0,55.7021,55.7363,55.6764,55.7021,41232.0
2017-05-08 11:30:00,65.05,65.09,65.04,65.05,58117.0,55.7107,55.7449,55.7021,55.7107,58117.0
2017-05-08 11:35:00,65.05,65.07,65.03,65.06,92098.0,55.7107,55.7278,55.6935,55.7192,92098.0
2017-05-08 11:40:00,65.06,65.08,65.03,65.06,113341.0,55.7192,55.7363,55.6935,55.7192,113341.0
2017-05-08 11:45:00,65.05,65.05,65.02,65.02,92354.0,55.7107,55.7107,55.685,55.685,92354.0
2017-05-08 11:50:00,65.02,65.03,65.0,65.01,101778.0,55.685,55.6935,55.6678,55.6764,101778.0
2017-05-08 11:55:00,65.01,65.02,64.98,64.99,85704.0,55.6764,55.685,55.6507,55.6593,85704.0
2017-05-08 12:00:00,65.0,65.05,65.0,65.01,87821.0,55.6678,55.7107,55.6678,55.6764,87821.0
2017-05-08 12:05:00,65.01,65.01,64.97,64.97,155067.0,55.6764,55.6764,55.6421,55.6421,155067.0
2017-05-08 12:10:00,64.98,64.98,64.95,64.97,41348.0,55.6507,55.6507,55.625,55.6421,41348.0
2017-05-08 12:15:00,64.96,64.97,64.95,64.95,20339.0,55.6336,55.6421,55.625,55.625,20339.0
2017-05-08 12:20:00,64.95,64.97,64.94,64.96,22649.0,55.625,55.6421,55.6164,55.6336,22649.0
2017-05-08 12:25:00,64.96,64.97,64.92,64.93,62765.0,55.6336,55.6421,55.5993,55.6079,62765.0
2017-05-08 12:30:00,64.93,64.94,64.9,64.91,24142.0,55.6079,55.6164,55.5822,55.5908,24142.0
2017-05-08 12:35:00,64.9,64.94,64.9,64.94,24722.0,55.5822,55.6164,55.5822,55.6164,24722.0
2017-05-08 12:40:00,64.94,64.99,64.94,64.99,36010.0,55.6164,55.6593,55.6164,55.6593,36010.0
2017-05-08 12:45:00,64.99,64.99,64.98,64.99,28634.0,55.6593,55.6593,55.6507,55.6593,28634.0
2017-05-08 12:50:00,64.98,64.99,64.97,64.97,17941.0,55.6507,55.6593,55.6421,55.6421,17941.0
2017-05-08 12:55:00,64.97,64.97,64.95,64.95,19900.0,55.6421,55.6421,55.625,55.625,19900.0
2017-05-08 13:00:00,64.95,64.96,64.93,64.94,15715.0,55.625,55.6336,55.6079,55.6164,15715.0
2017-05-08 13:05:00,64.95,64.97,64.94,64.96,14041.0,55.625,55.6421,55.6164,55.6336,14041.0
2017-05-08 13:10:00,64.96,64.99,64.95,64.97,13674.0,55.6336,55.6593,55.625,55.6421,13674.0
2017-05-08 13:15:00,64.98,64.99,64.97,64.97,8270.0,55.6507,55.6593,55.6421,55.6421,8270.0
2017-05-08 13:20:00,64.97,64.98,64.94,64.96,20532.0,55.6421,55.6507,55.6164,55.6336,20532.0
2017-05-08 13:25:00,64.96,65.01,64.96,65.01,57032.0,55.6336,55.6764,55.6336,55.6764,57032.0
2017-05-08 13:30:00,65.0,65.02,64.98,65.01,29469.0,55.6678,55.685,55.6507,55.6764,29469.0
2017-05-08 13:35:00,65.01,65.02,64.98,64.98,39524.0,55.6764,55.685,55.6507,55.6507,39524.0
2017-05-08 13:40:00,64.98,65.03,64.98,65.0,42486.0,55.6507,55.6935,55.6507,55.6678,42486.0
2017-05-08 13:45:00,65.0,65.04,64.99,65.04,14607.0,55.6678,55.7021,55.6593,55.7021,14607.0
2017-05-08 13:50:00,65.04,65.08,65.03,65.08,43516.0,55.7021,55.7363,55.6935,55.7363,43516.0
2017-05-08 13:55:00,65.08,65.08,65.07,65.08,12941.0,55.7363,55.7363,55.7278,55.7363,12941.0
2017-05-08 14:00:00,65.08,65.11,65.07,65.11,22486.0,55.7363,55.762,55.7278,55.762,22486.0
2017-05-08 14:05:00,65.1,65.11,65.09,65.09,22771.0,55.7535,55.762,55.7449,55.7449,22771.0
2017-05-08 14:10:00,65.09,65.14,65.09,65.11,22143.0,55.7449,55.7877,55.7449,55.762,22143.0
2017-05-08 14:15:00,65.12,65.13,65.11,65.13,12801.0,55.7706,55.7792,55.762,55.7792,12801.0
2017-05-08 14:20:00,65.13,65.14,65.12,65.14,18569.0,55.7792,55.7877,55.7706,55.7877,18569.0
2017-05-08 14:25:00,65.14,65.14,65.1,65.11,22515.0,55.7877,55.7877,55.7535,55.762,22515.0
2017-05-08 14:30:00,65.1,65.12,65.1,65.11,21151.0,55.7535,55.7706,55.7535,55.762,21151.0
2017-05-08 14:35:00,65.11,65.12,65.11,65.11,21669.0,55.762,55.7706,55.762,55.762,21669.0
2017-05-08 14:40:00,65.11,65.12,65.07,65.07,27049.0,55.762,55.7706,55.7278,55.7278,27049.0
2017-05-08 14:45:00,65.07,65.1,65.06,65.09,32153.0,55.7278,55.7535,55.7192,55.7449,32153.0
2017-05-08 14:50:00,65.09,65.12,65.09,65.11,24955.0,55.7449,55.7706,55.7449,55.762,24955.0
2017-05-08 14:55:00,65.11,65.11,65.09,65.09,17495.0,55.762,55.762,55.7449,55.7449,17495.0
2017-05-08 15:00:00,65.09,65.09,65.04,65.07,43359.0,55.7449,55.7449,55.7021,55.7278,43359.0
2017-05-08 15:05:00,65.07,65.1,65.07,65.07,41907.0,55.7278,55.7535,55.7278,55.7278,41907.0
2017-05-08 15:10:00,65.06,65.09,65.05,65.09,28865.0,55.7192,55.7449,55.7107,55.7449,28865.0
2017-05-08 15:15:00,65.09,65.1,65.08,65.09,15404.0,55.7449,55.7535,55.7363,55.7449,15404.0
2017-05-08 15:20:00,65.09,65.1,65.07,65.08,30250.0,55.7449,55.7535,55.7278,55.7363,30250.0
2017-05-08 15:25:00,65.08,65.1,65.04,65.09,27987.0,55.7363,55.7535,55.7021,55.7449,27987.0
2017-05-08 15:30:00,65.09,65.12,65.09,65.11,25791.0,55.7449,55.7706,55.7449,55.762,25791.0
2017-05-08 15:35:00,65.11,65.11,65.07,65.08,15366.0,55.762,55.762,55.7278,55.7363,15366.0
2017-05-08 15:40:00,65.08,65.1,65.05,65.08,35945.0,55.7363,55.7535,55.7107,55.7363,35945.0
2017-05-08 15:45:00,65.08,65.1,65.08,65.09,21759.0,55.7363,55.7535,55.7363,55.7449,21759.0
2017-05-08 15:50:00,65.09,65.11,65.09,65.09,70404.0,55.7449,55.762,55.7449,55.7449,70404.0
2017-05-08 15:55:00,65.1,65.13,65.0,65.02,280343.0,55.7535,55.7792,55.6678,55.685,280343.0
2017-05-09 09:30:00,65.07,65.47,65.07,65.47,157072.0,55.7278,56.0704,55.7278,56.0704,157072.0
2017-05-09 09:35:00,65.48,65.53,65.46,65.48,221251.0,56.0789,56.1217,56.0618,56.0789,221251.0
2017-05-09 09:40:00,65.49,65.59,65.49,65.59,44934.0,56.0875,56.1731,56.0875,56.1731,44934.0
2017-05-09 09:45:00,65.59,65.73,65.58,65.73,147092.0,56.1731,56.293,56.1646,56.293,147092.0
2017-05-09 09:50:00,65.73,65.75,65.72,65.73,98954.0,56.293,56.3102,56.2845,56.293,98954.0
2017-05-09 09:55:00,65.73,65.73,65.7,65.71,43953.0,56.293,56.293,56.2673,56.2759,43953.0
2017-05-09 10:00:00,65.71,65.82,65.71,65.82,101448.0,56.2759,56.3701,56.2759,56.3701,101448.0
2017-05-09 10:05:00,65.83,65.94,65.82,65.89,120805.0,56.3787,56.4729,56.3701,56.4301,120805.0
2017-05-09 10:10:00,65.9,65.94,65.88,65.92,56554.0,56.4386,56.4729,56.4215,56.4557,56554.0
2017-05-09 10:15:00,65.93,65.98,65.91,65.91,63591.0,56.4643,56.5071,56.4472,56.4472,63591.0
2017-05-09 10:20:00,65.91,65.96,65.88,65.91,140058.0,56.4472,56.49,56.4215,56.4472,140058.0
2017-05-09 10:25:00,65.9,65.94,65.87,65.91,72329.0,56.4386,56.4729,56.4129,56.4472,72329.0
2017-05-09 10:30:00,65.91,65.95,65.91,65.95,89849.0,56.4472,56.4814,56.4472,56.4814,89849.0
2017-05-09 10:35:00,65.95,65.98,65.93,65.98,60873.0,56.4814,56.5071,56.4643,56.5071,60873.0
2017-05-09 10:40:00,65.99,66.0,65.95,65.95,65510.0,56.5157,56.5243,56.4814,56.4814,65510.0
2017-05-09 10:45:00,65.95,65.98,65.92,65.92,30397.0,56.4814,56.5071,56.4557,56.4557,30397.0
2017-05-09 10:50:00,65.92,65.95,65.89,65.9,44257.0,56.4557,56.4814,56.4301,56.4386,44257.0
2017-05-09 10:55:00,65.91,65.99,65.9,65.95,33116.0,56.4472,56.5157,56.4386,56.4814,33116.0
2017-05-09 11:00:00,65.95,66.01,65.91,66.0,132551.0,56.4814,56.5328,56.4472,56.5243,132551.0
2017-05-09 11:05:00,66.0,66.01,65.98,66.0,61387.0,56.5243,56.5328,56.5071,56.5243,61387.0
2017-05-09 11:10:00,66.0,66.0,65.99,66.0,32072.0,56.5243,56.5243,56.5157,56.5243,32072.0
2017-05-09 11:15:00,66.0,66.0,65.96,65.97,95155.0,56.5243,56.5243,56.49,56.4986,95155.0
2017-05-09 11:20:00,65.96,65.97,65.86,65.87,21187.0,56.49,56.4986,56.4044,56.4129,21187.0
2017-05-09 11:25:00,65.86,65.95,65.86,65.94,43968.0,56.4044,56.4814,56.4044,56.4729,43968.0
2017-05-09 11:30:00,65.94,65.96,65.94,65.96,15984.0,56.4729,56.49,56.4729,56.49,15984.0
2017-05-09 11:35:00,65.95,65.97,65.93,65.97,24222.0,56.4814,56.4986,56.4643,56.4986,24222.0
2017-05-09 11:40:00,65.98,66.02,65.97,66.0,148880.0,56.5071,56.5414,56.4986,56.5243,148880.0
2017-05-09 11:45:00,65.99,66.02,65.99,66.0,43581.0,56.5157,56.5414,56.5157,56.5243,43581.0
2017-05-09 11:50:00,66.0,66.0,65.95,65.96,17573.0,56.5243,56.5243,56.4814,56.49,17573.0
2017-05-09 11:55:00,65.96,65.97,65.92,65.95,37133.0,56.49,56.4986,56.4557,56.4814,37133.0
2017-05-09 12:00:00,65.96,65.99,65.95,65.99,7717.0,56.49,56.5157,56.4814,56.5157,7717.0
2017-05-09 12:05:00,65.99,65.99,65.97,65.98,48217.0,56.5157,56.5157,56.4986,56.5071,48217.0
2017-05-09 12:10:00,65.99,66.01,65.99,66.0,20269.0,56.5157,56.5328,56.5157,56.5243,20269.0
2017-05-09 12:15:00,66.0,66.0,65.85,65.87,109280.0,56.5243,56.5243,56.3958,56.4129,109280.0
2017-05-09 12:20:00,65.86,65.87,65.79,65.81,66776.0,56.4044,56.4129,56.3444,56.3615,66776.0
2017-05-09 12:25:00,65.81,65.83,65.8,65.83,14864.0,56.3615,56.3787,56.353,56.3787,14864.0
2017-05-09 12:30:00,65.83,65.85,65.82,65.85,20729.0,56.3787,56.3958,56.3701,56.3958,20729.0
2017-05-09 12:35:00,65.86,65.88,65.85,65.87,10628.0,56.4044,56.4215,56.3958,56.4129,10628.0
2017-05-09 12:40:00,65.87,65.88,65.85,65.88,60087.0,56.4129,56.4215,56.3958,56.4215,60087.0
2017-05-09 12:45:00,65.87,65.88,65.87,65.88,8323.0,56.4129,56.4215,56.4129,56.4215,8323.0
2017-05-09 12:50:00,65.88,65.9,65.87,65.9,16365.0,56.4215,56.4386,56.4129,56.4386,16365.0
2017-05-09 12:55:00,65.89,65.9,65.87,65.88,72010.0,56.4301,56.4386,56.4129,56.4215,72010.0
2017-05-09 13:00:00,65.88,65.89,65.87,65.89,32687.0,56.4215,56.4301,56.4129,56.4301,32687.0
2017-05-09 13:05:00,65.88,65.88,65.84,65.85,8675.0,56.4215,56.4215,56.3872,56.3958,8675.0
2017-05-09 13:10:00,65.84,65.85,65.81,65.81,19372.0,56.3872,56.3958,56.3615,56.3615,19372.0
2017-05-09 13:15:00,65.81,65.82,65.81,65.81,2436.0,56.3615,56.3701,56.3615,56.3615,2436.0
2017-05-09 13:20:00,65.81,65.82,65.75,65.76,31785.0,56.3615,56.3701,56.3102,56.3187,31785.0
2017-05-09 13:25:00,65.76,65.8,65.71,65.77,78891.0,56.3187,56.353,56.2759,56.3273,78891.0
2017-05-09 13:30:00,65.77,65.81,65.77,65.8,12117.0,56.3273,56.3615,56.3273,56.353,12117.0
2017-05-09 13:35:00,65.79,65.81,65.79,65.81,5356.0,56.3444,56.3615,56.3444,56.3615,5356.0
2017-05-09 13:40:00,65.81,65.85,65.79,65.84,21061.0,56.3615,56.3958,56.3444,56.3872,21061.0
2017-05-09 13:45:00,65.84,65.84,65.83,65.84,1600.0,56.3872,56.3872,56.3787,56.3872,1600.0
2017-05-09 13:50:00,65.84,65.85,65.83,65.84,11519.0,56.3872,56.3958,56.3787,56.3872,11519.0
2017-05-09 13:55:00,65.84,65.85,65.84,65.84,2000.0,56.3872,56.3958,56.3872,56.3872,2000.0
2017-05-09 14:00:00,65.84,65.85,65.81,65.81,15251.0,56.3872,56.3958,56.3615,56.3615,15251.0
2017-05-09 14:05:00,65.81,65.82,65.78,65.81,30968.0,56.3615,56.3701,56.3358,56.3615,30968.0
2017-05-09 14:10:00,65.81,65.82,65.81,65.81,11920.0,56.3615,56.3701,56.3615,56.3615,11920.0
2017-05-09 14:15:00,65.81,65.82,65.8,65.81,76383.0,56.3615,56.3701,56.353,56.3615,76383.0
2017-05-09 14:20:00,65.81,65.81,65.79,65.8,20200.0,56.3615,56.3615,56.3444,56.353,20200.0
2017-05-09 14:25:00,65.78,65.81,65.78,65.8,16769.0,56.3358,56.3615,56.3358,56.353,16769.0
2017-05-09 14:30:00,65.8,65.8,65.78,65.78,4011.0,56.353,56.353,56.3358,56.3358,4011.0
2017-05-09 14:35:00,65.78,65.79,65.77,65.77,6819.0,56.3358,56.3444,56.3273,56.3273,6819.0
2017-05-09 14:40:00,65.77,65.78,65.76,65.78,15614.0,56.3273,56.3358,56.3187,56.3358,15614.0
2017-05-09 14:45:00,65.79,65.81,65.77,65.8,22665.0,56.3444,56.3615,56.3273,56.353,22665.0
2017-05-09 14:50:00,65.8,65.8,65.79,65.8,3206.0,56.353,56.353,56.3444,56.353,3206.0
2017-05-09 14:55:00,65.8,65.8,65.77,65.78,17883.0,56.353,56.353,56.3273,56.3358,17883.0
2017-05-09 15:00:00,65.78,65.8,65.76,65.8,48666.0,56.3358,56.353,56.3187,56.353,48666.0
2017-05-09 15:05:00,65.81,65.87,65.81,65.86,21324.0,56.3615,56.4129,56.3615,56.4044,21324.0
2017-05-09 15:10:00,65.86,65.86,65.85,65.86,28920.0,56.4044,56.4044,56.3958,56.4044,28920.0
2017-05-09 15:15:00,65.86,65.86,65.82,65.82,18469.0,56.4044,56.4044,56.3701,56.3701,18469.0
2017-05-09 15:20:00,65.82,65.84,65.81,65.84,26255.0,56.3701,56.3872,56.3615,56.3872,26255.0
2017-05-09 15:25:00,65.84,65.84,65.78,65.78,75948.0,56.3872,56.3872,56.3358,56.3358,75948.0
2017-05-09 15:30:00,65.78,65.79,65.71,65.73,134230.0,56.3358,56.3444,56.2759,56.293,134230.0
2017-05-09 15:35:00,65.73,65.74,65.64,65.65,130009.0,56.293,56.3016,56.2159,56.2245,130009.0
2017-05-09 15:40:00,65.64,65.64,65.34,65.41,376927.0,56.2159,56.2159,55.959,56.019,376927.0
2017-05-09 15:45:00,65.41,65.44,65.32,65.34,207039.0,56.019,56.0447,55.9419,55.959,207039.0
2017-05-09 15:50:00,65.34,65.42,65.33,65.42,175684.0,55.959,56.0275,55.9505,56.0275,175684.0
2017-05-09 15:55:00,65.42,65.68,65.41,65.64,705235.0,56.0275,56.2502,56.019,56.2159,705235.0
2017-05-10 09:30:00,64.53,64.59,64.5,64.51,574905.0,55.2653,55.3167,55.2396,55.2482,574905.0
2017-05-10 09:35:00,64.5,64.51,64.44,64.48,142065.0,55.2396,55.2482,55.1882,55.2225,142065.0
2017-05-10 09:40:00,64.48,64.5,64.44,64.48,112980.0,55.2225,55.2396,55.1882,55.2225,112980.0
2017-05-10 09:45:00,64.48,64.49,64.45,64.46,108684.0,55.2225,55.2311,55.1968,55.2054,108684.0
2017-05-10 09:50:00,64.47,64.48,64.45,64.48,47113.0,55.2139,55.2225,55.1968,55.2225,47113.0
2017-05-10 09:55:00,64.48,64.51,64.48,64.51,17812.0,55.2225,55.2482,55.2225,55.2482,17812.0
2017-05-10 10:00:00,64.5,64.52,64.48,64.51,23353.0,55.2396,55.2567,55.2225,55.2482,23353.0
2017-05-10 10:05:00,64.51,64.54,64.51,64.53,13800.0,55.2482,55.2739,55.2482,55.2653,13800.0
2017-05-10 10:10:00,64.53,64.56,64.52,64.56,23744.0,55.2653,55.291,55.2567,55.291,23744.0
2017-05-10 10:15:00,64.55,64.57,64.55,64.56,28840.0,55.2824,55.2996,55.2824,55.291,28840.0
2017-05-10 10:20:00,64.56,64.58,64.54,64.56,44332.0,55.291,55.3081,55.2739,55.291,44332.0
2017-05-10 10:25:00,64.56,64.56,64.54,64.55,29320.0,55.291,55.291,55.2739,55.2824,29320.0
2017-05-10 10:30:00,64.55,64.58,64.54,64.58,90038.0,55.2824,55.3081,55.2739,55.3081,90038.0
2017-05-10 10:35:00,64.58,64.61,64.57,64.59,46808.0,55.3081,55.3338,55.2996,55.3167,46808.0
2017-05-10 10:40:00,64.58,64.64,64.57,64.62,54892.0,55.3081,55.3595,55.2996,55.3424,54892.0
2017-05-10 10:45:00,64.62,64.64,64.61,64.63,88007.0,55.3424,55.3595,55.3338,55.351,88007.0
2017-05-10 10:50:00,64.62,64.66,64.62,64.64,13800.0,55.3424,55.3766,55.3424,55.3595,13800.0
2017-05-10 10:55:00,64.64,64.65,64.59,64.6,17300.0,55.3595,55.3681,55.3167,55.3253,17300.0
2017-05-10 11:00:00,64.6,64.6,64.57,64.59,25691.0,55.3253,55.3253,55.2996,55.3167,25691.0
2017-05-10 11:05:00,64.59,64.64,64.58,64.64,87288.0,55.3167,55.3595,55.3081,55.3595,87288.0
2017-05-10 11:10:00,64.64,64.69,64.62,64.67,212155.0,55.3595,55.4023,55.3424,55.3852,212155.0
2017-05-10 11:15:00,64.67,64.68,64.61,64.61,34364.0,55.3852,55.3938,55.3338,55.3338,34364.0
2017-05-10 11:20:00,64.61,64.66,64.6,64.66,12857.0,55.3338,55.3766,55.3253,55.3766,12857.0
2017-05-10 11:25:00,64.67,64.74,64.67,64.71,22194.0,55.3852,55.4452,55.3852,55.4195,22194.0
2017-05-10 11:30:00,64.7,64.73,64.7,64.73,19543.0,55.4109,55.4366,55.4109,55.4366,19543.0
2017-05-10 11:35:00,64.73,64.74,64.73,64.74,6600.0,55.4366,55.4452,55.4366,55.4452,6600.0
2017-05-10 11:40:00,64.73,64.79,64.73,64.78,71541.0,55.4366,55.488,55.4366,55.4794,71541.0
2017-05-10 11:45:00,64.78,64.8,64.76,64.78,116492.0,55.4794,55.4965,55.4623,55.4794,116492.0
2017-05-10 11:50:00,64.78,64.79,64.77,64.78,14148.0,55.4794,55.488,55.4709,55.4794,14148.0
2017-05-10 11:55:00,64.78,64.78,64.76,64.77,37548.0,55.4794,55.4794,55.4623,55.4709,37548.0
2017-05-10 12:00:00,64.77,64.77,64.76,64.77,1931.0,55.4709,55.4709,55.4623,55.4709,1931.0
2017-05-10 12:05:00,64.77,64.78,64.75,64.75,39832.0,55.4709,55.4794,55.4537,55.4537,39832.0
2017-05-10 12:10:00,64.75,64.76,64.72,64.72,44295.0,55.4537,55.4623,55.428,55.428,44295.0
2017-05-10 12:15:00,64.72,64.77,64.72,64.76,123235.0,55.428,55.4709,55.428,55.4623,123235.0
2017-05-10 12:20:00,64.76,64.78,64.75,64.76,31631.0,55.4623,55.4794,55.4537,55.4623,31631.0
2017-05-10 12:25:00,64.77,64.78,64.76,64.78,8543.0,55.4709,55.4794,55.4623,55.4794,8543.0
2017-05-10 12:30:00,64.79,64.8,64.78,64.8,30332.0,55.488,55.4965,55.4794,55.4965,30332.0
2017-05-10 12:35:00,64.8,64.85,64.79,64.84,61021.0,55.4965,55.5394,55.488,55.5308,61021.0
2017-05-10 12:40:00,64.85,64.87,64.84,64.87,59409.0,55.5394,55.5565,55.5308,55.5565,59409.0
2017-05-10 12:45:00,64.87,64.87,64.85,64.86,69801.0,55.5565,55.5565,55.5394,55.5479,69801.0
2017-05-10 12:50:00,64.85,64.86,64.83,64.84,41419.0,55.5394,55.5479,55.5222,55.5308,41419.0
2017-05-10 12:55:00,64.83,64.85,64.83,64.84,13704.0,55.5222,55.5394,55.5222,55.5308,13704.0
2017-05-10 13:00:00,64.84,64.85,64.83,64.84,26686.0,55.5308,55.5394,55.5222,55.5308,26686.0
2017-05-10 13:05:00,64.84,64.85,64.82,64.83,24437.0,55.5308,55.5394,55.5137,55.5222,24437.0
2017-05-10 13:10:00,64.82,64.83,64.8,64.81,9500.0,55.5137,55.5222,55.4965,55.5051,9500.0
2017-05-10 13:15:00,64.81,64.82,64.81,64.81,6035.0,55.5051,55.5137,55.5051,55.5051,6035.0
2017-05-10 13:20:00,64.82,64.82,64.8,64.8,9906.0,55.5137,55.5137,55.4965,55.4965,9906.0
2017-05-10 13:25:00,64.81,64.81,64.8,64.8,6280.0,55.5051,55.5051,55.4965,55.4965,6280.0
2017-05-10 13:30:00,64.81,64.81,64.76,64.76,11637.0,55.5051,55.5051,55.4623,55.4623,11637.0
2017-05-10 13:35:00,64.75,64.76,64.71,64.73,19061.0,55.4537,55.4623,55.4195,55.4366,19061.0
2017-05-10 13:40:00,64.73,64.74,64.72,64.74,2718.0,55.4366,55.4452,55.428,55.4452,2718.0
2017-05-10 13:45:00,64.74,64.74,64.73,64.74,8900.0,55.4452,55.4452,55.4366,55.4452,8900.0
2017-05-10 13:50:00,64.74,64.77,64.74,64.77,7850.0,55.4452,55.4709,55.4452,55.4709,7850.0
2017-05-10 13:55:00,64.77,64.77,64.76,64.77,3900.0,55.4709,55.4709,55.4623,55.4709,3900.0
2017-05-10 14:00:00,64.77,64.77,64.76,64.77,3369.0,55.4709,55.4709,55.4623,55.4709,3369.0
2017-05-10 14:05:00,64.77,64.77,64.76,64.76,3886.0,55.4709,55.4709,55.4623,55.4623,3886.0
2017-05-10 14:10:00,64.77,64.77,64.76,64.77,4931.0,55.4709,55.4709,55.4623,55.4709,4931.0
2017-05-10 14:15:00,64.77,64.77,64.76,64.77,11600.0,55.4709,55.4709,55.4623,55.4709,11600.0
2017-05-10 14:20:00,64.78,64.78,64.72,64.72,38483.0,55.4794,55.4794,55.428,55.428,38483.0
2017-05-10 14:25:00,64.72,64.75,64.72,64.73,9440.0,55.428,55.4537,55.428,55.4366,9440.0
2017-05-10 14:30:00,64.73,64.76,64.72,64.76,5266.0,55.4366,55.4623,55.428,55.4623,5266.0
2017-05-10 14:35:00,64.76,64.77,64.75,64.75,29358.0,55.4623,55.4709,55.4537,55.4537,29358.0
2017-05-10 14:40:00,64.76,64.77,64.75,64.75,13980.0,55.4623,55.4709,55.4537,55.4537,13980.0
2017-05-10 14:45:00,64.76,64.79,64.76,64.79,9782.0,55.4623,55.488,55.4623,55.488,9782.0
2017-05-10 14:50:00,64.79,64.81,64.78,64.81,7709.0,55.488,55.5051,55.4794,55.5051,7709.0
2017-05-10 14:55:00,64.81,64.84,64.81,64.82,13703.0,55.5051,55.5308,55.5051,55.5137,13703.0
2017-05-10 15:00:00,64.82,64.83,64.82,64.82,8000.0,55.5137,55.5222,55.5137,55.5137,8000.0
2017-05-10 15:05:00,64.82,64.91,64.82,64.91,28057.0,55.5137,55.5908,55.5137,55.5908,28057.0
2017-05-10 15:10:00,64.91,64.94,64.89,64.89,30608.0,55.5908,55.6164,55.5736,55.5736,30608.0
2017-05-10 15:15:00,64.9,64.9,64.86,64.86,16200.0,55.5822,55.5822,55.5479,55.5479,16200.0
2017-05-10 15:20:00,64.86,64.87,64.84,64.86,13777.0,55.5479,55.5565,55.5308,55.5479,13777.0
2017-05-10 15:25:00,64.87,64.87,64.86,64.87,12697.0,55.5565,55.5565,55.5479,55.5565,12697.0
2017-05-10 15:30:00,64.87,64.87,64.85,64.87,28472.0,55.5565,55.5565,55.5394,55.5565,28472.0
2017-05-10 15:35:00,64.87,64.89,64.86,64.89,39936.0,55.5565,55.5736,55.5479,55.5736,39936.0
2017-05-10 15:40:00,64.89,64.94,64.89,64.94,64794.0,55.5736,55.6164,55.5736,55.6164,64794.0
2017-05-10 15:45:00,64.93,64.95,64.92,64.94,52954.0,55.6079,55.625,55.5993,55.6164,52954.0
2017-05-10 15:50:00,64.94,64.94,64.84,64.85,110642.0,55.6164,55.6164,55.5308,55.5394,110642.0
2017-05-10 15:55:00,64.85,64.95,64.84,64.94,149060.0,55.5394,55.625,55.5308,55.6164,149060.0
2017-05-11 09:30:00,65.76,65.81,65.61,65.79,70126.0,56.3187,56.3615,56.1903,56.3444,70126.0
2017-05-11 09:35:00,65.8,65.81,65.73,65.73,56872.0,56.353,56.3615,56.293,56.293,56872.0
2017-05-11 09:40:00,65.73,65.73,65.62,65.62,103572.0,56.293,56.293,56.1988,56.1988,103572.0
2017-05-11 09:45:00,65.62,65.65,65.58,65.59,51887.0,56.1988,56.2245,56.1646,56.1731,51887.0
2017-05-11 09:50:00,65.59,65.61,65.56,65.59,49846.0,56.1731,56.1903,56.1474,56.1731,49846.0
2017-05-11 09:55:00,65.59,65.6,65.53,65.6,33246.0,56.1731,56.1817,56.1217,56.1817,33246.0
2017-05-11 10:00:00,65.6,65.63,65.46,65.48,277562.0,56.1817,56.2074,56.0618,56.0789,277562.0
2017-05-11 10:05:00,65.49,65.54,65.46,65.49,63825.0,56.0875,56.1303,56.0618,56.0875,63825.0
2017-05-11 10:10:00,65.5,65.5,65.41,65.48,51921.0,56.096,56.096,56.019,56.0789,51921.0
2017-05-11 10:15:00,65.48,65.52,65.48,65.5,18464.0,56.0789,56.1132,56.0789,56.096,18464.0
2017-05-11 10:20:00,65.51,65.52,65.47,65.47,159443.0,56.1046,56.1132,56.0704,56.0704,159443.0
2017-05-11 10:25:00,65.47,65.47,65.41,65.44,47060.0,56.0704,56.0704,56.019,56.0447,47060.0
2017-05-11 10:30:00,65.43,65.43,65.38,65.41,39322.0,56.0361,56.0361,55.9933,56.019,39322.0
2017-05-11 10:35:00,65.41,65.42,65.35,65.39,31339.0,56.019,56.0275,55.9676,56.0018,31339.0
2017-05-11 10:40:00,65.38,65.43,65.38,65.42,18056.0,55.9933,56.0361,55.9933,56.0275,18056.0
2017-05-11 10:45:00,65.41,65.46,65.4,65.45,84319.0,56.019,56.0618,56.0104,56.0532,84319.0
2017-05-11 10:50:00,65.45,65.45,65.4,65.43,66193.0,56.0532,56.0532,56.0104,56.0361,66193.0
2017-05-11 10:55:00,65.43,65.47,65.43,65.47,16963.0,56.0361,56.0704,56.0361,56.0704,16963.0
2017-05-11 11:00:00,65.47,65.54,65.47,65.53,61857.0,56.0704,56.1303,56.0704,56.1217,61857.0
2017-05-11 11:05:00,65.52,65.53,65.5,65.52,66095.0,56.1132,56.1217,56.096,56.1132,66095.0
2017-05-11 11:10:00,65.53,65.54,65.48,65.52,46219.0,56.1217,56.1303,56.0789,56.1132,46219.0
2017-05-11 11:15:00,65.52,65.57,65.52,65.53,24272.0,56.1132,56.156,56.1132,56.1217,24272.0
2017-05-11 11:20:00,65.53,65.58,65.52,65.57,10435.0,56.1217,56.1646,56.1132,56.156,10435.0
2017-05-11 11:25:00,65.56,65.58,65.55,65.55,24543.0,56.1474,56.1646,56.1389,56.1389,24543.0
2017-05-11 11:30:00,65.55,65.58,65.52,65.56,25135.0,56.1389,56.1646,56.1132,56.1474,25135.0
2017-05-11 11:35:00,65.55,65.61,65.55,65.6,4628.0,56.1389,56.1903,56.1389,56.1817,4628.0
2017-05-11 11:40:00,65.6,65.61,65.57,65.57,11692.0,56.1817,56.1903,56.156,56.156,11692.0
2017-05-11 11:45:00,65.57,65.59,65.55,65.57,34497.0,56.156,56.1731,56.1389,56.156,34497.0
2017-05-11 11:50:00,65.57,65.61,65.57,65.59,26900.0,56.156,56.1903,56.156,56.1731,26900.0
2017-05-11 11:55:00,65.6,65.61,65.59,65.6,10897.0,56.1817,56.1903,56.1731,56.1817,10897.0
2017-05-11 12:00:00,65.6,65.63,65.6,65.62,45715.0,56.1817,56.2074,56.1817,56.1988,45715.0
2017-05-11 12:05:00,65.62,65.69,65.62,65.67,81499.0,56.1988,56.2588,56.1988,56.2416,81499.0
2017-05-11 12:10:00,65.67,65.71,65.67,65.69,42644.0,56.2416,56.2759,56.2416,56.2588,42644.0
2017-05-11 12:15:00,65.69,65.74,65.68,65.74,19831.0,56.2588,56.3016,56.2502,56.3016,19831.0
2017-05-11 12:20:00,65.75,65.75,65.73,65.75,9005.0,56.3102,56.3102,56.293,56.3102,9005.0
2017-05-11 12:25:00,65.75,65.76,65.74,65.76,8600.0,56.3102,56.3187,56.3016,56.3187,8600.0
2017-05-11 12:30:00,65.75,65.77,65.75,65.76,34446.0,56.3102,56.3273,56.3102,56.3187,34446.0
2017-05-11 12:35:00,65.76,65.81,65.76,65.81,47618.0,56.3187,56.3615,56.3187,56.3615,47618.0
2017-05-11 12:40:00,65.81,65.81,65.79,65.79,33515.0,56.3615,56.3615,56.3444,56.3444,33515.0
2017-05-11 12:45:00,65.8,65.82,65.78,65.78,17833.0,56.353,56.3701,56.3358,56.3358,17833.0
2017-05-11 12:50:00,65.78,65.8,65.75,65.78,21122.0,56.3358,56.353,56.3102,56.3358,21122.0
2017-05-11 12:55:00,65.77,65.86,65.77,65.85,23665.0,56.3273,56.4044,56.3273,56.3958,23665.0
2017-05-11 13:00:00,65.85,65.86,65.84,65.85,25162.0,56.3958,56.4044,56.3872,56.3958,25162.0
2017-05-11 13:05:00,65.85,65.89,65.84,65.87,21930.0,56.3958,56.4301,56.3872,56.4129,21930.0
2017-05-11 13:10:00,65.87,65.9,65.87,65.9,20185.0,56.4129,56.4386,56.4129,56.4386,20185.0
2017-05-11 13:15:00,65.9,65.93,65.9,65.92,14922.0,56.4386,56.4643,56.4386,56.4557,14922.0
2017-05-11 13:20:00,65.92,65.95,65.9,65.91,17611.0,56.4557,56.4814,56.4386,56.4472,17611.0
2017-05-11 13:25:00,65.92,65.92,65.9,65.9,11848.0,56.4557,56.4557,56.4386,56.4386,11848.0
2017-05-11 13:30:00,65.9,65.92,65.9,65.92,2700.0,56.4386,56.4557,56.4386,56.4557,2700.0
2017-05-11 13:35:00,65.91,65.94,65.91,65.92,10424.0,56.4472,56.4729,56.4472,56.4557,10424.0
2017-05-11 13:40:00,65.92,65.96,65.92,65.94,42530.0,56.4557,56.49,56.4557,56.4729,42530.0
2017-05-11 13:45:00,65.93,65.97,65.93,65.95,10686.0,56.4643,56.4986,56.4643,56.4814,10686.0
2017-05-11 13:50:00,65.95,65.97,65.95,65.96,4781.0,56.4814,56.4986,56.4814,56.49,4781.0
2017-05-11 13:55:00,65.97,65.99,65.96,65.96,24649.0,56.4986,56.5157,56.49,56.49,24649.0
2017-05-11 14:00:00,65.96,65.96,65.95,65.95,5301.0,56.49,56.49,56.4814,56.4814,5301.0
2017-05-11 14:05:00,65.95,65.96,65.93,65.95,8548.0,56.4814,56.49,56.4643,56.4814,8548.0
2017-05-11 14:10:00,65.95,65.96,65.94,65.96,9714.0,56.4814,56.49,56.4729,56.49,9714.0
2017-05-11 14:15:00,65.97,65.97,65.91,65.95,143311.0,56.4986,56.4986,56.4472,56.4814,143311.0
2017-05-11 14:20:00,65.95,65.97,65.94,65.97,65080.0,56.4814,56.4986,56.4729,56.4986,65080.0
2017-05-11 14:25:00,65.97,65.98,65.93,65.97,48173.0,56.4986,56.5071,56.4643,56.4986,48173.0
2017-05-11 14:30:00,65.97,65.98,65.96,65.98,6907.0,56.4986,56.5071,56.49,56.5071,6907.0
2017-05-11 14:35:00,65.98,65.98,65.95,65.96,14846.0,56.5071,56.5071,56.4814,56.49,14846.0
2017-05-11 14:40:00,65.95,65.97,65.95,65.96,18800.0,56.4814,56.4986,56.4814,56.49,18800.0
2017-05-11 14:45:00,65.96,65.96,65.91,65.91,23207.0,56.49,56.49,56.4472,56.4472,23207.0
2017-05-11 14:50:00,65.91,65.92,65.9,65.92,7000.0,56.4472,56.4557,56.4386,56.4557,7000.0
2017-05-11 14:55:00,65.91,65.91,65.89,65.9,10068.0,56.4472,56.4472,56.4301,56.4386,10068.0
2017-05-11 15:00:00,65.9,65.92,65.9,65.9,13425.0,56.4386,56.4557,56.4386,56.4386,13425.0
2017-05-11 15:05:00,65.91,65.92,65.9,65.9,23120.0,56.4472,56.4557,56.4386,56.4386,23120.0
2017-05-11 15:10:00,65.91,65.92,65.91,65.92,8270.0,56.4472,56.4557,56.4472,56.4557,8270.0
2017-05-11 15:15:00,65.92,65.94,65.92,65.93,52997.0,56.4557,56.4729,56.4557,56.4643,52997.0
2017-05-11 15:20:00,65.93,65.94,65.93,65.94,12395.0,56.4643,56.4729,56.4643,56.4729,12395.0
2017-05-11 15:25:00,65.94,65.96,65.93,65.95,25708.0,56.4729,56.49,56.4643,56.4814,25708.0
2017-05-11 15:30:00,65.95,65.96,65.93,65.95,26303.0,56.4814,56.49,56.4643,56.4814,26303.0
2017-05-11 15:35:00,65.95,66.02,65.95,66.01,35228.0,56.4814,56.5414,56.4814,56.5328,35228.0
2017-05-11 15:40:00,66.01,66.06,66.0,66.05,27780.0,56.5328,56.5756,56.5243,56.5671,27780.0
2017-05-11 15:45:00,66.06,66.12,66.06,66.11,80636.0,56.5756,56.627,56.5756,56.6185,80636.0
2017-05-11 15:50:00,66.1,66.11,66.04,66.05,130386.0,56.6099,56.6185,56.5585,56.5671,130386.0
2017-05-11 15:55:00,66.05,66.07,66.0,66.01,152055.0,56.5671,56.5842,56.5243,56.5328,152055.0
2017-05-12 09:30:00,65.71,65.8,65.68,65.79,47834.0,56.2759,56.353,56.2502,56.3444,47834.0
2017-05-12 09:35:00,65.79,65.84,65.79,65.83,20374.0,56.3444,56.3872,56.3444,56.3787,20374.0
2017-05-12 09:40:00,65.83,65.85,65.79,65.8,41532.0,56.3787,56.3958,56.3444,56.353,41532.0
2017-05-12 09:45:00,65.81,65.86,65.79,65.79,36692.0,56.3615,56.4044,56.3444,56.3444,36692.0
2017-05-12 09:50:00,65.79,65.79,65.74,65.74,10871.0,56.3444,56.3444,56.3016,56.3016,10871.0
2017-05-12 09:55:00,65.73,65.74,65.7,65.74,13154.0,56.293,56.3016,56.2673,56.3016,13154.0
2017-05-12 10:00:00,65.75,65.77,65.73,65.76,20131.0,56.3102,56.3273,56.293,56.3187,20131.0
2017-05-12 10:05:00,65.77,65.78,65.73,65.78,61350.0,56.3273,56.3358,56.293,56.3358,61350.0
2017-05-12 10:10:00,65.78,65.8,65.77,65.78,27070.0,56.3358,56.353,56.3273,56.3358,27070.0
2017-05-12 10:15:00,65.78,65.8,65.75,65.78,10432.0,56.3358,56.353,56.3102,56.3358,10432.0
2017-05-12 10:20:00,65.78,65.79,65.74,65.74,7361.0,56.3358,56.3444,56.3016,56.3016,7361.0
2017-05-12 10:25:00,65.73,65.73,65.62,65.66,75154.0,56.293,56.293,56.1988,56.2331,75154.0
2017-05-12 10:30:00,65.66,65.71,65.65,65.7,17493.0,56.2331,56.2759,56.2245,56.2673,17493.0
2017-05-12 10:35:00,65.7,65.72,65.69,65.72,15792.0,56.2673,56.2845,56.2588,56.2845,15792.0
2017-05-12 10:40:00,65.72,65.73,65.7,65.71,7949.0,56.2845,56.293,56.2673,56.2759,7949.0
2017-05-12 10:45:00,65.7,65.71,65.64,65.69,20051.0,56.2673,56.2759,56.2159,56.2588,20051.0
2017-05-12 10:50:00,65.69,65.69,65.65,65.68,6860.0,56.2588,56.2588,56.2245,56.2502,6860.0
2017-05-12 10:55:00,65.68,65.75,65.67,65.74,20334.0,56.2502,56.3102,56.2416,56.3016,20334.0
2017-05-12 11:00:00,65.74,65.75,65.72,65.74,17107.0,56.3016,56.3102,56.2845,56.3016,17107.0
2017-05-12 11:05:00,65.75,65.77,65.75,65.76,6981.0,56.3102,56.3273,56.3102,56.3187,6981.0
2017-05-12 11:10:00,65.75,65.77,65.73,65.76,19607.0,56.3102,56.3273,56.293,56.3187,19607.0
2017-05-12 11:15:00,65.76,65.77,65.74,65.77,38829.0,56.3187,56.3273,56.3016,56.3273,38829.0
2017-05-12 11:20:00,65.77,65.82,65.77,65.8,19712.0,56.3273,56.3701,56.3273,56.353,19712.0
2017-05-12 11:25:00,65.8,65.83,65.79,65.83,5668.0,56.353,56.3787,56.3444,56.3787,5668.0
2017-05-12 11:30:00,65.83,65.86,65.83,65.86,22210.0,56.3787,56.4044,56.3787,56.4044,22210.0
2017-05-12 11:35:00,65.86,65.89,65.86,65.89,6997.0,56.4044,56.4301,56.4044,56.4301,6997.0
2017-05-12 11:40:00,65.89,65.89,65.87,65.88,5342.0,56.4301,56.4301,56.4129,56.4215,5342.0
2017-05-12 11:45:00,65.88,65.9,65.88,65.89,8598.0,56.4215,56.4386,56.4215,56.4301,8598.0
2017-05-12 11:50:00,65.88,65.9,65.88,65.9,6814.0,56.4215,56.4386,56.4215,56.4386,6814.0
2017-05-12 11:55:00,65.89,65.89,65.85,65.85,8145.0,56.4301,56.4301,56.3958,56.3958,8145.0
2017-05-12 12:00:00,65.85,65.86,65.83,65.84,32181.0,56.3958,56.4044,56.3787,56.3872,32181.0
2017-05-12 12:05:00,65.84,65.84,65.81,65.83,20261.0,56.3872,56.3872,56.3615,56.3787,20261.0
2017-05-12 12:10:00,65.83,65.84,65.82,65.83,4100.0,56.3787,56.3872,56.3701,56.3787,4100.0
2017-05-12 12:15:00,65.84,65.84,65.81,65.82,3401.0,56.3872,56.3872,56.3615,56.3701,3401.0
2017-05-12 12:20:00,65.82,65.85,65.82,65.84,5837.0,56.3701,56.3958,56.3701,56.3872,5837.0
2017-05-12 12:25:00,65.84,65.87,65.83,65.85,13284.0,56.3872,56.4129,56.3787,56.3958,13284.0
2017-05-12 12:30:00,65.85,65.87,65.84,65.86,5833.0,56.3958,56.4129,56.3872,56.4044,5833.0
2017-05-12 12:35:00,65.85,65.87,65.83,65.84,20389.0,56.3958,56.4129,56.3787,56.3872,20389.0
2017-05-12 12:40:00,65.85,65.9,65.85,65.9,28107.0,56.3958,56.4386,56.3958,56.4386,28107.0
2017-05-12 12:45:00,65.9,65.91,65.89,65.91,1900.0,56.4386,56.4472,56.4301,56.4472,1900.0
2017-05-12 12:50:00,65.9,65.91,65.88,65.89,15206.0,56.4386,56.4472,56.4215,56.4301,15206.0
2017-05-12 12:55:00,65.89,65.91,65.88,65.9,18302.0,56.4301,56.4472,56.4215,56.4386,18302.0
2017-05-12 13:00:00,65.89,65.93,65.87,65.93,93484.0,56.4301,56.4643,56.4129,56.4643,93484.0
2017-05-12 13:05:00,65.92,65.93,65.9,65.91,31734.0,56.4557,56.4643,56.4386,56.4472,31734.0
2017-05-12 13:10:00,65.91,65.92,65.9,65.91,283201.0,56.4472,56.4557,56.4386,56.4472,283201.0
2017-05-12 13:15:00,65.91,65.92,65.91,65.92,2530.0,56.4472,56.4557,56.4472,56.4557,2530.0
2017-05-12 13:20:00,65.92,65.92,65.9,65.91,8340.0,56.4557,56.4557,56.4386,56.4472,8340.0
2017-05-12 13:25:00,65.92,65.93,65.9,65.91,5208.0,56.4557,56.4643,56.4386,56.4472,5208.0
2017-05-12 13:30:00,65.92,65.93,65.91,65.91,14912.0,56.4557,56.4643,56.4472,56.4472,14912.0
2017-05-12 13:35:00,65.92,65.93,65.91,65.91,5868.0,56.4557,56.4643,56.4472,56.4472,5868.0
2017-05-12 13:40:00,65.91,65.93,65.91,65.93,7200.0,56.4472,56.4643,56.4472,56.4643,7200.0
2017-05-12 13:45:00,65.92,65.92,65.91,65.92,3457.0,56.4557,56.4557,56.4472,56.4557,3457.0
2017-05-12 13:50:00,65.92,65.93,65.91,65.91,2800.0,56.4557,56.4643,56.4472,56.4472,2800.0
2017-05-12 13:55:00,65.91,65.92,65.9,65.92,11845.0,56.4472,56.4557,56.4386,56.4557,11845.0
2017-05-12 14:00:00,65.92,65.92,65.9,65.91,25024.0,56.4557,56.4557,56.4386,56.4472,25024.0
2017-05-12 14:05:00,65.91,65.91,65.89,65.89,3450.0,56.4472,56.4472,56.4301,56.4301,3450.0
2017-05-12 14:10:00,65.89,65.9,65.88,65.88,3300.0,56.4301,56.4386,56.4215,56.4215,3300.0
2017-05-12 14:15:00,65.89,65.89,65.87,65.87,3874.0,56.4301,56.4301,56.4129,56.4129,3874.0
2017-05-12 14:20:00,65.87,65.87,65.85,65.85,2897.0,56.4129,56.4129,56.3958,56.3958,2897.0
2017-05-12 14:25:00,65.85,65.86,65.85,65.86,3000.0,56.3958,56.4044,56.3958,56.4044,3000.0
2017-05-12 14:30:00,65.85,65.86,65.81,65.86,133325.0,56.3958,56.4044,56.3615,56.4044,133325.0
2017-05-12 14:35:00,65.86,65.88,65.86,65.88,26752.0,56.4044,56.4215,56.4044,56.4215,26752.0
2017-05-12 14:40:00,65.88,65.88,65.86,65.87,5833.0,56.4215,56.4215,56.4044,56.4129,5833.0
2017-05-12 14:45:00,65.87,65.87,65.86,65.86,3387.0,56.4129,56.4129,56.4044,56.4044,3387.0
2017-05-12 14:50:00,65.86,65.88,65.85,65.88,13900.0,56.4044,56.4215,56.3958,56.4215,13900.0
2017-05-12 14:55:00,65.89,65.89,65.84,65.86,7421.0,56.4301,56.4301,56.3872,56.4044,7421.0
2017-05-12 15:00:00,65.87,65.87,65.85,65.87,4070.0,56.4129,56.4129,56.3958,56.4129,4070.0
2017-05-12 15:05:00,65.86,65.86,65.84,65.85,3608.0,56.4044,56.4044,56.3872,56.3958,3608.0
2017-05-12 15:10:00,65.84,65.85,65.83,65.84,2532.0,56.3872,56.3958,56.3787,56.3872,2532.0
2017-05-12 15:15:00,65.83,65.87,65.83,65.87,9534.0,56.3787,56.4129,56.3787,56.4129,9534.0
2017-05-12 15:20:00,65.87,65.87,65.87,65.87,1000.0,56.4129,56.4129,56.4129,56.4129,1000.0
2017-05-12 15:25:00,65.87,65.88,65.86,65.86,8723.0,56.4129,56.4215,56.4044,56.4044,8723.0
2017-05-12 15:30:00,65.85,65.86,65.84,65.86,4958.0,56.3958,56.4044,56.3872,56.4044,4958.0
2017-05-12 15:35:00,65.85,65.85,65.82,65.84,33580.0,56.3958,56.3958,56.3701,56.3872,33580.0
2017-05-12 15:40:00,65.83,65.87,65.83,65.85,14286.0,56.3787,56.4129,56.3787,56.3958,14286.0
2017-05-12 15:45:00,65.84,65.84,65.81,65.82,14664.0,56.3872,56.3872,56.3615,56.3701,14664.0
2017-05-12 15:50:00,65.82,65.86,65.82,65.85,31431.0,56.3701,56.4044,56.3701,56.3958,31431.0
2017-05-12 15:55:00,65.85,65.87,65.83,65.87,30213.0,56.3958,56.4129,56.3787,56.4129,30213.0
2017-05-15 09:30:00,66.3,66.42,66.3,66.36,29721.0,56.7812,56.884,56.7812,56.8326,29721.0
2017-05-15 09:35:00,66.36,66.39,66.36,66.38,13394.0,56.8326,56.8583,56.8326,56.8497,13394.0
2017-05-15 09:40:00,66.38,66.38,66.31,66.35,138967.0,56.8497,56.8497,56.7898,56.824,138967.0
2017-05-15 09:45:00,66.34,66.35,66.31,66.33,65911.0,56.8154,56.824,56.7898,56.8069,65911.0
2017-05-15 09:50:00,66.33,66.34,66.32,66.32,17781.0,56.8069,56.8154,56.7983,56.7983,17781.0
2017-05-15 09:55:00,66.32,66.36,66.32,66.33,21989.0,56.7983,56.8326,56.7983,56.8069,21989.0
2017-05-15 10:00:00,66.33,66.36,66.31,66.34,64620.0,56.8069,56.8326,56.7898,56.8154,64620.0
2017-05-15 10:05:00,66.34,66.35,66.33,66.34,23997.0,56.8154,56.824,56.8069,56.8154,23997.0
2017-05-15 10:10:00,66.34,66.39,66.34,66.39,49718.0,56.8154,56.8583,56.8154,56.8583,49718.0
2017-05-15 10:15:00,66.39,66.42,66.37,66.41,30074.0,56.8583,56.884,56.8411,56.8754,30074.0
2017-05-15 10:20:00,66.41,66.43,66.39,66.42,43999.0,56.8754,56.8925,56.8583,56.884,43999.0
2017-05-15 10:25:00,66.43,66.43,66.41,66.41,2997.0,56.8925,56.8925,56.8754,56.8754,2997.0
2017-05-15 10:30:00,66.42,66.42,66.4,66.42,29134.0,56.884,56.884,56.8668,56.884,29134.0
2017-05-15 10:35:00,66.41,66.47,66.4,66.47,33227.0,56.8754,56.9268,56.8668,56.9268,33227.0
2017-05-15 10:40:00,66.46,66.47,66.44,66.44,7719.0,56.9182,56.9268,56.9011,56.9011,7719.0
2017-05-15 10:45:00,66.43,66.43,66.4,66.43,20610.0,56.8925,56.8925,56.8668,56.8925,20610.0
2017-05-15 10:50:00,66.44,66.46,66.41,66.43,150645.0,56.9011,56.9182,56.8754,56.8925,150645.0
2017-05-15 10:55:00,66.43,66.49,66.41,66.49,64184.0,56.8925,56.9439,56.8754,56.9439,64184.0
2017-05-15 11:00:00,66.49,66.5,66.47,66.5,20508.0,56.9439,56.9525,56.9268,56.9525,20508.0
2017-05-15 11:05:00,66.5,66.51,66.49,66.51,20567.0,56.9525,56.961,56.9439,56.961,20567.0
2017-05-15 11:10:00,66.51,66.51,66.49,66.5,22046.0,56.961,56.961,56.9439,56.9525,22046.0
2017-05-15 11:15:00,66.5,66.5,66.47,66.47,7723.0,56.9525,56.9525,56.9268,56.9268,7723.0
2017-05-15 11:20:00,66.47,66.48,66.46,66.46,4118.0,56.9268,56.9353,56.9182,56.9182,4118.0
2017-05-15 11:25:00,66.46,66.47,66.42,66.47,20144.0,56.9182,56.9268,56.884,56.9268,20144.0
2017-05-15 11:30:00,66.47,66.48,66.46,66.48,3460.0,56.9268,56.9353,56.9182,56.9353,3460.0
2017-05-15 11:35:00,66.48,66.48,66.46,66.46,7483.0,56.9353,56.9353,56.9182,56.9182,7483.0
2017-05-15 11:40:00,66.46,66.47,66.43,66.43,10652.0,56.9182,56.9268,56.8925,56.8925,10652.0
2017-05-15 11:45:00,66.43,66.44,66.41,66.42,8221.0,56.8925,56.9011,56.8754,56.884,8221.0
2017-05-15 11:50:00,66.42,66.45,66.41,66.45,10191.0,56.884,56.9097,56.8754,56.9097,10191.0
2017-05-15 11:55:00,66.45,66.48,66.45,66.47,8822.0,56.9097,56.9353,56.9097,56.9268,8822.0
2017-05-15 12:00:00,66.47,66.48,66.46,66.46,8371.0,56.9268,56.9353,56.9182,56.9182,8371.0
2017-05-15 12:05:00,66.45,66.45,66.44,66.44,4472.0,56.9097,56.9097,56.9011,56.9011,4472.0
2017-05-15 12:10:00,66.44,66.47,66.43,66.47,28242.0,56.9011,56.9268,56.8925,56.9268,28242.0
2017-05-15 12:15:00,66.47,66.5,66.46,66.5,23548.0,56.9268,56.9525,56.9182,56.9525,23548.0
2017-05-15 12:20:00,66.5,66.51,66.49,66.51,12857.0,56.9525,56.961,56.9439,56.961,12857.0
2017-05-15 12:25:00,66.51,66.51,66.49,66.49,4312.0,56.961,56.961,56.9439,56.9439,4312.0
2017-05-15 12:30:00,66.49,66.5,66.49,66.5,13855.0,56.9439,56.9525,56.9439,56.9525,13855.0
2017-05-15 12:35:00,66.49,66.5,66.49,66.5,4500.0,56.9439,56.9525,56.9439,56.9525,4500.0
2017-05-15 12:40:00,66.49,66.52,66.49,66.52,17041.0,56.9439,56.9696,56.9439,56.9696,17041.0
2017-05-15 12:45:00,66.52,66.52,66.5,66.51,10056.0,56.9696,56.9696,56.9525,56.961,10056.0
2017-05-15 12:50:00,66.51,66.51,66.49,66.5,13967.0,56.961,56.961,56.9439,56.9525,13967.0
2017-05-15 12:55:00,66.5,66.5,66.49,66.49,7206.0,56.9525,56.9525,56.9439,56.9439,7206.0
2017-05-15 13:00:00,66.49,66.5,66.48,66.5,18550.0,56.9439,56.9525,56.9353,56.9525,18550.0
2017-05-15 13:05:00,66.49,66.5,66.49,66.5,17168.0,56.9439,56.9525,56.9439,56.9525,17168.0
2017-05-15 13:10:00,66.5,66.52,66.5,66.52,73979.0,56.9525,56.9696,56.9525,56.9696,73979.0
2017-05-15 13:15:00,66.52,66.54,66.51,66.54,69521.0,56.9696,56.9867,56.961,56.9867,69521.0
2017-05-15 13:20:00,66.53,66.54,66.52,66.53,18041.0,56.9782,56.9867,56.9696,56.9782,18041.0
2017-05-15 13:25:00,66.53,66.54,66.52,66.53,18210.0,56.9782,56.9867,56.9696,56.9782,18210.0
2017-05-15 13:30:00,66.52,66.58,66.52,66.56,25631.0,56.9696,57.021,56.9696,57.0039,25631.0
2017-05-15 13:35:00,66.56,66.56,66.54,66.55,18029.0,57.0039,57.0039,56.9867,56.9953,18029.0
2017-05-15 13:40:00,66.56,66.56,66.55,66.56,1586.0,57.0039,57.0039,56.9953,57.0039,1586.0
2017-05-15 13:45:00,66.55,66.56,66.55,66.56,3900.0,56.9953,57.0039,56.9953,57.0039,3900.0
2017-05-15 13:50:00,66.56,66.57,66.55,66.57,49999.0,57.0039,57.0124,56.9953,57.0124,49999.0
2017-05-15 13:55:00,66.57,66.57,66.55,66.56,8604.0,57.0124,57.0124,56.9953,57.0039,8604.0
2017-05-15 14:00:00,66.55,66.56,66.55,66.55,2700.0,56.9953,57.0039,56.9953,56.9953,2700.0
2017-05-15 14:05:00,66.55,66.55,66.53,66.54,14893.0,56.9953,56.9953,56.9782,56.9867,14893.0
2017-05-15 14:10:00,66.54,66.54,66.53,66.53,2870.0,56.9867,56.9867,56.9782,56.9782,2870.0
2017-05-15 14:15:00,66.53,66.54,66.53,66.54,3946.0,56.9782,56.9867,56.9782,56.9867,3946.0
2017-05-15 14:20:00,66.54,66.54,66.52,66.52,8505.0,56.9867,56.9867,56.9696,56.9696,8505.0
2017-05-15 14:25:00,66.52,66.53,66.47,66.47,10435.0,56.9696,56.9782,56.9268,56.9268,10435.0
2017-05-15 14:30:00,66.46,66.5,66.46,66.5,10702.0,56.9182,56.9525,56.9182,56.9525,10702.0
2017-05-15 14:35:00,66.5,66.51,66.5,66.5,2832.0,56.9525,56.961,56.9525,56.9525,2832.0
2017-05-15 14:40:00,66.5,66.51,66.5,66.5,4208.0,56.9525,56.961,56.9525,56.9525,4208.0
2017-05-15 14:45:00,66.5,66.51,66.5,66.5,3200.0,56.9525,56.961,56.9525,56.9525,3200.0
2017-05-15 14:50:00,66.5,66.5,66.47,66.49,10360.0,56.9525,56.9525,56.9268,56.9439,10360.0
2017-05-15 14:55:00,66.49,66.49,66.44,66.44,6641.0,56.9439,56.9439,56.9011,56.9011,6641.0
2017-05-15 15:00:00,66.44,66.49,66.44,66.48,12471.0,56.9011,56.9439,56.9011,56.9353,12471.0
2017-05-15 15:05:00,66.48,66.5,66.48,66.48,5500.0,56.9353,56.9525,56.9353,56.9353,5500.0
2017-05-15 15:10:00,66.48,66.48,66.46,66.48,12143.0,56.9353,56.9353,56.9182,56.9353,12143.0
2017-05-15 15:15:00,66.47,66.48,66.46,66.46,3900.0,56.9268,56.9353,56.9182,56.9182,3900.0
2017-05-15 15:20:00,66.46,66.47,66.46,66.46,5028.0,56.9182,56.9268,56.9182,56.9182,5028.0
2017-05-15 15:25:00,66.47,66.49,66.47,66.48,11279.0,56.9268,56.9439,56.9268,56.9353,11279.0
2017-05-15 15:30:00,66.48,66.51,66.48,66.5,11023.0,56.9353,56.961,56.9353,56.9525,11023.0
2017-05-15 15:35:00,66.5,66.5,66.44,66.45,21554.0,56.9525,56.9525,56.9011,56.9097,21554.0
2017-05-15 15:40:00,66.45,66.45,66.43,66.43,5868.0,56.9097,56.9097,56.8925,56.8925,5868.0
2017-05-15 15:45:00,66.44,66.47,66.42,66.47,43213.0,56.9011,56.9268,56.884,56.9268,43213.0
2017-05-15 15:50:00,66.47,66.48,66.45,66.45,49225.0,56.9268,56.9353,56.9097,56.9097,49225.0
2017-05-15 15:55:00,66.46,66.53,66.44,66.5,159299.0,56.9182,56.9782,56.9011,56.9525,159299.0
2017-05-16 09:30:00,66.36,66.54,66.36,66.49,58276.0,56.8326,56.9867,56.8326,56.9439,58276.0
2017-05-16 09:35:00,66.49,66.49,66.39,66.43,116564.0,56.9439,56.9439,56.8583,56.8925,116564.0
2017-05-16 09:40:00,66.43,66.46,66.42,66.45,31984.0,56.8925,56.9182,56.884,56.9097,31984.0
2017-05-16 09:45:00,66.45,66.5,66.45,66.48,28417.0,56.9097,56.9525,56.9097,56.9353,28417.0
2017-05-16 09:50:00,66.48,66.49,66.47,66.48,6529.0,56.9353,56.9439,56.9268,56.9353,6529.0
2017-05-16 09:55:00,66.49,66.5,66.46,66.48,44164.0,56.9439,56.9525,56.9182,56.9353,44164.0
2017-05-16 10:00:00,66.48,66.5,66.45,66.46,30559.0,56.9353,56.9525,56.9097,56.9182,30559.0
2017-05-16 10:05:00,66.46,66.49,66.45,66.46,14371.0,56.9182,56.9439,56.9097,56.9182,14371.0
2017-05-16 10:10:00,66.46,66.47,66.44,66.45,29132.0,56.9182,56.9268,56.9011,56.9097,29132.0
2017-05-16 10:15:00,66.45,66.46,66.42,66.44,29966.0,56.9097,56.9182,56.884,56.9011,29966.0
2017-05-16 10:20:00,66.44,66.45,66.38,66.39,57605.0,56.9011,56.9097,56.8497,56.8583,57605.0
2017-05-16 10:25:00,66.4,66.41,66.37,66.39,16100.0,56.8668,56.8754,56.8411,56.8583,16100.0
2017-05-16 10:30:00,66.39,66.4,66.36,66.38,19122.0,56.8583,56.8668,56.8326,56.8497,19122.0
2017-05-16 10:35:00,66.37,66.39,66.35,66.38,14069.0,56.8411,56.8583,56.824,56.8497,14069.0
2017-05-16 10:40:00,66.38,66.38,66.32,66.34,56486.0,56.8497,56.8497,56.7983,56.8154,56486.0
2017-05-16 10:45:00,66.34,66.37,66.34,66.36,9580.0,56.8154,56.8411,56.8154,56.8326,9580.0
2017-05-16 10:50:00,66.35,66.38,66.34,66.38,5100.0,56.824,56.8497,56.8154,56.8497,5100.0
2017-05-16 10:55:00,66.37,66.39,66.37,66.38,8444.0,56.8411,56.8583,56.8411,56.8497,8444.0
2017-05-16 11:00:00,66.38,66.43,66.36,66.41,17865.0,56.8497,56.8925,56.8326,56.8754,17865.0
2017-05-16 11:05:00,66.42,66.44,66.42,66.43,4666.0,56.884,56.9011,56.884,56.8925,4666.0
2017-05-16 11:10:00,66.44,66.45,66.42,66.44,5530.0,56.9011,56.9097,56.884,56.9011,5530.0
2017-05-16 11:15:00,66.44,66.45,66.43,66.44,26377.0,56.9011,56.9097,56.8925,56.9011,26377.0
2017-05-16 11:20:00,66.44,66.45,66.41,66.43,12291.0,56.9011,56.9097,56.8754,56.8925,12291.0
2017-05-16 11:25:00,66.43,66.44,66.42,66.42,4275.0,56.8925,56.9011,56.884,56.884,4275.0
2017-05-16 11:30:00,66.42,66.42,66.33,66.39,50646.0,56.884,56.884,56.8069,56.8583,50646.0
2017-05-16 11:35:00,66.4,66.42,66.4,66.42,10938.0,56.8668,56.884,56.8668,56.884,10938.0
2017-05-16 11:40:00,66.41,66.43,66.41,66.42,6335.0,56.8754,56.8925,56.8754,56.884,6335.0
2017-05-16 11:45:00,66.42,66.43,66.39,66.43,6305.0,56.884,56.8925,56.8583,56.8925,6305.0
2017-05-16 11:50:00,66.44,66.48,66.43,66.47,7074.0,56.9011,56.9353,56.8925,56.9268,7074.0
2017-05-16 11:55:00,66.47,66.47,66.46,66.47,4511.0,56.9268,56.9268,56.9182,56.9268,4511.0
2017-05-16 12:00:00,66.47,66.47,66.44,66.45,6790.0,56.9268,56.9268,56.9011,56.9097,6790.0
2017-05-16 12:05:00,66.45,66.47,66.43,66.47,34877.0,56.9097,56.9268,56.8925,56.9268,34877.0
2017-05-16 12:10:00,66.47,66.48,66.46,66.47,12601.0,56.9268,56.9353,56.9182,56.9268,12601.0
2017-05-16 12:15:00,66.48,66.5,66.48,66.5,2600.0,56.9353,56.9525,56.9353,56.9525,2600.0
2017-05-16 12:20:00,66.5,66.52,66.49,66.51,15301.0,56.9525,56.9696,56.9439,56.961,15301.0
2017-05-16 12:25:00,66.51,66.52,66.5,66.52,6175.0,56.961,56.9696,56.9525,56.9696,6175.0
2017-05-16 12:30:00,66.51,66.51,66.48,66.49,17273.0,56.961,56.961,56.9353,56.9439,17273.0
2017-05-16 12:35:00,66.5,66.5,66.49,66.5,4608.0,56.9525,56.9525,56.9439,56.9525,4608.0
2017-05-16 12:40:00,66.51,66.52,66.5,66.5,12038.0,56.961,56.9696,56.9525,56.9525,12038.0
2017-05-16 12:45:00,66.5,66.52,66.5,66.52,2800.0,56.9525,56.9696,56.9525,56.9696,2800.0
2017-05-16 12:50:00,66.51,66.52,66.5,66.51,6800.0,56.961,56.9696,56.9525,56.961,6800.0
2017-05-16 12:55:00,66.52,66.52,66.5,66.5,10206.0,56.9696,56.9696,56.9525,56.9525,10206.0
2017-05-16 13:00:00,66.5,66.5,66.47,66.48,19676.0,56.9525,56.9525,56.9268,56.9353,19676.0
2017-05-16 13:05:00,66.48,66.48,66.45,66.45,45947.0,56.9353,56.9353,56.9097,56.9097,45947.0
2017-05-16 13:10:00,66.45,66.5,66.45,66.5,11463.0,56.9097,56.9525,56.9097,56.9525,11463.0
2017-05-16 13:15:00,66.5,66.51,66.49,66.5,10958.0,56.9525,56.961,56.9439,56.9525,10958.0
2017-05-16 13:20:00,66.5,66.52,66.49,66.52,10852.0,56.9525,56.9696,56.9439,56.9696,10852.0
2017-05-16 13:25:00,66.52,66.52,66.51,66.52,4500.0,56.9696,56.9696,56.961,56.9696,4500.0
2017-05-16 13:30:00,66.52,66.53,66.51,66.53,12333.0,56.9696,56.9782,56.961,56.9782,12333.0
2017-05-16 13:35:00,66.52,66.53,66.51,66.51,7952.0,56.9696,56.9782,56.961,56.961,7952.0
2017-05-16 13:40:00,66.52,66.54,66.51,66.53,38717.0,56.9696,56.9867,56.961,56.9782,38717.0
2017-05-16 13:45:00,66.53,66.54,66.51,66.52,20809.0,56.9782,56.9867,56.961,56.9696,20809.0
2017-05-16 13:50:00,66.52,66.54,66.52,66.54,7762.0,56.9696,56.9867,56.9696,56.9867,7762.0
2017-05-16 13:55:00,66.53,66.53,66.51,66.52,13812.0,56.9782,56.9782,56.961,56.9696,13812.0
2017-05-16 14:00:00,66.52,66.54,66.51,66.53,14135.0,56.9696,56.9867,56.961,56.9782,14135.0
2017-05-16 14:05:00,66.53,66.54,66.53,66.53,15612.0,56.9782,56.9867,56.9782,56.9782,15612.0
2017-05-16 14:10:00,66.53,66.54,66.52,66.53,11341.0,56.9782,56.9867,56.9696,56.9782,11341.0
2017-05-16 14:15:00,66.53,66.54,66.52,66.54,17678.0,56.9782,56.9867,56.9696,56.9867,17678.0
2017-05-16 14:20:00,66.53,66.54,66.53,66.53,23284.0,56.9782,56.9867,56.9782,56.9782,23284.0
2017-05-16 14:25:00,66.52,66.55,66.52,66.55,23371.0,56.9696,56.9953,56.9696,56.9953,23371.0
2017-05-16 14:30:00,66.55,66.58,66.54,66.58,15737.0,56.9953,57.021,56.9867,57.021,15737.0
2017-05-16 14:35:00,66.57,66.58,66.54,66.55,8387.0,57.0124,57.021,56.9867,56.9953,8387.0
2017-05-16 14:40:00,66.56,66.56,66.54,66.54,11073.0,57.0039,57.0039,56.9867,56.9867,11073.0
2017-05-16 14:45:00,66.55,66.57,66.54,66.57,22603.0,56.9953,57.0124,56.9867,57.0124,22603.0
2017-05-16 14:50:00,66.57,66.58,66.56,66.56,13709.0,57.0124,57.021,57.0039,57.0039,13709.0
2017-05-16 14:55:00,66.56,66.57,66.55,66.56,18715.0,57.0039,57.0124,56.9953,57.0039,18715.0
2017-05-16 15:00:00,66.56,66.57,66.56,66.56,12028.0,57.0039,57.0124,57.0039,57.0039,12028.0
2017-05-16 15:05:00,66.57,66.58,66.56,66.58,10326.0,57.0124,57.021,57.0039,57.021,10326.0
2017-05-16 15:10:00,66.58,66.58,66.57,66.58,6044.0,57.021,57.021,57.0124,57.021,6044.0
2017-05-16 15:15:00,66.58,66.58,66.56,66.56,22709.0,57.021,57.021,57.0039,57.0039,22709.0
2017-05-16 15:20:00,66.57,66.58,66.57,66.58,8905.0,57.0124,57.021,57.0124,57.021,8905.0
2017-05-16 15:25:00,66.58,66.59,66.56,66.56,27753.0,57.021,57.0296,57.0039,57.0039,27753.0
2017-05-16 15:30:00,66.56,66.56,66.53,66.55,14161.0,57.0039,57.0039,56.9782,56.9953,14161.0
2017-05-16 15:35:00,66.55,66.58,66.55,66.58,5229.0,56.9953,57.021,56.9953,57.021,5229.0
2017-05-16 15:40:00,66.58,66.59,66.56,66.57,12624.0,57.021,57.0296,57.0039,57.0124,12624.0
2017-05-16 15:45:00,66.56,66.58,66.56,66.57,12367.0,57.0039,57.021,57.0039,57.0124,12367.0
2017-05-16 15:50:00,66.58,66.59,66.54,66.56,47225.0,57.021,57.0296,56.9867,57.0039,47225.0
2017-05-16 15:55:00,66.55,66.58,66.54,66.56,62015.0,56.9953,57.021,56.9867,57.0039,62015.0
2017-05-17 09:30:00,66.09,66.1,66.02,66.09,49641.0,56.6013,56.6099,56.5414,56.6013,49641.0
2017-05-17 09:35:00,66.09,66.14,66.08,66.1,32811.0,56.6013,56.6442,56.5928,56.6099,32811.0
2017-05-17 09:40:00,66.11,66.11,66.03,66.05,41349.0,56.6185,56.6185,56.55,56.5671,41349.0
2017-05-17 09:45:00,66.05,66.05,66.01,66.04,23328.0,56.5671,56.5671,56.5328,56.5585,23328.0
2017-05-17 09:50:00,66.04,66.05,65.97,65.98,55581.0,56.5585,56.5671,56.4986,56.5071,55581.0
2017-05-17 09:55:00,65.98,65.98,65.91,65.92,72027.0,56.5071,56.5071,56.4472,56.4557,72027.0
2017-05-17 10:00:00,65.93,65.93,65.89,65.91,95028.0,56.4643,56.4643,56.4301,56.4472,95028.0
2017-05-17 10:05:00,65.9,65.99,65.86,65.98,52902.0,56.4386,56.5157,56.4044,56.5071,52902.0
2017-05-17 10:10:00,65.98,66.0,65.92,65.97,522182.0,56.5071,56.5243,56.4557,56.4986,522182.0
2017-05-17 10:15:00,65.97,65.99,65.97,65.98,69451.0,56.4986,56.5157,56.4986,56.5071,69451.0
2017-05-17 10:20:00,65.98,66.0,65.98,65.99,29609.0,56.5071,56.5243,56.5071,56.5157,29609.0
2017-05-17 10:25:00,66.0,66.04,65.97,66.0,64180.0,56.5243,56.5585,56.4986,56.5243,64180.0
2017-05-17 10:30:00,65.99,66.05,65.99,66.03,90053.0,56.5157,56.5671,56.5157,56.55,90053.0
2017-05-17 10:35:00,66.03,66.05,65.99,66.02,90208.0,56.55,56.5671,56.5157,56.5414,90208.0
2017-05-17 10:40:00,66.03,66.06,66.01,66.04,56300.0,56.55,56.5756,56.5328,56.5585,56300.0
2017-05-17 10:45:00,66.05,66.05,66.0,66.0,16063.0,56.5671,56.5671,56.5243,56.5243,16063.0
2017-05-17 10:50:00,66.0,66.02,65.97,65.97,108365.0,56.5243,56.5414,56.4986,56.4986,108365.0
2017-05-17 10:55:00,65.97,65.97,65.92,65.97,179550.0,56.4986,56.4986,56.4557,56.4986,179550.0
2017-05-17 11:00:00,65.97,65.97,65.9,65.9,132869.0,56.4986,56.4986,56.4386,56.4386,132869.0
2017-05-17 11:05:00,65.9,65.92,65.88,65.89,18945.0,56.4386,56.4557,56.4215,56.4301,18945.0
2017-05-17 11:10:00,65.89,65.91,65.88,65.89,26279.0,56.4301,56.4472,56.4215,56.4301,26279.0
2017-05-17 11:15:00,65.9,65.9,65.87,65.88,8591.0,56.4386,56.4386,56.4129,56.4215,8591.0
2017-05-17 11:20:00,65.88,65.9,65.86,65.88,21030.0,56.4215,56.4386,56.4044,56.4215,21030.0
2017-05-17 11:25:00,65.87,65.87,65.74,65.75,47977.0,56.4129,56.4129,56.3016,56.3102,47977.0
2017-05-17 11:30:00,65.76,65.82,65.76,65.82,6983.0,56.3187,56.3701,56.3187,56.3701,6983.0
2017-05-17 11:35:00,65.81,65.86,65.8,65.86,7414.0,56.3615,56.4044,56.353,56.4044,7414.0
2017-05-17 11:40:00,65.86,65.9,65.86,65.88,8720.0,56.4044,56.4386,56.4044,56.4215,8720.0
2017-05-17 11:45:00,65.89,65.89,65.82,65.83,16007.0,56.4301,56.4301,56.3701,56.3787,16007.0
2017-05-17 11:50:00,65.82,65.85,65.79,65.79,25886.0,56.3701,56.3958,56.3444,56.3444,25886.0
2017-05-17 11:55:00,65.79,65.88,65.79,65.88,15253.0,56.3444,56.4215,56.3444,56.4215,15253.0
2017-05-17 12:00:00,65.88,65.88,65.85,65.85,15175.0,56.4215,56.4215,56.3958,56.3958,15175.0
2017-05-17 12:05:00,65.85,65.88,65.85,65.88,8992.0,56.3958,56.4215,56.3958,56.4215,8992.0
2017-05-17 12:10:00,65.88,65.89,65.87,65.87,5201.0,56.4215,56.4301,56.4129,56.4129,5201.0
2017-05-17 12:15:00,65.88,65.9,65.87,65.9,6974.0,56.4215,56.4386,56.4129,56.4386,6974.0
2017-05-17 12:20:00,65.89,65.9,65.89,65.9,2300.0,56.4301,56.4386,56.4301,56.4386,2300.0
2017-05-17 12:25:00,65.89,65.9,65.81,65.81,8801.0,56.4301,56.4386,56.3615,56.3615,8801.0
2017-05-17 12:30:00,65.8,65.83,65.8,65.81,35415.0,56.353,56.3787,56.353,56.3615,35415.0
2017-05-17 12:35:00,65.82,65.87,65.82,65.86,17645.0,56.3701,56.4129,56.3701,56.4044,17645.0
2017-05-17 12:40:00,65.86,65.87,65.85,65.86,14398.0,56.4044,56.4129,56.3958,56.4044,14398.0
2017-05-17 12:45:00,65.87,65.88,65.86,65.88,3596.0,56.4129,56.4215,56.4044,56.4215,3596.0
2017-05-17 12:50:00,65.88,65.88,65.86,65.88,5052.0,56.4215,56.4215,56.4044,56.4215,5052.0
2017-05-17 12:55:00,65.88,65.88,65.87,65.87,1100.0,56.4215,56.4215,56.4129,56.4129,1100.0
2017-05-17 13:00:00,65.87,65.88,65.87,65.88,2600.0,56.4129,56.4215,56.4129,56.4215,2600.0
2017-05-17 13:05:00,65.87,65.88,65.82,65.87,13619.0,56.4129,56.4215,56.3701,56.4129,13619.0
2017-05-17 13:10:00,65.87,65.89,65.85,65.86,14123.0,56.4129,56.4301,56.3958,56.4044,14123.0
2017-05-17 13:15:00,65.87,65.88,65.84,65.84,13560.0,56.4129,56.4215,56.3872,56.3872,13560.0
2017-05-17 13:20:00,65.84,65.85,65.82,65.84,10552.0,56.3872,56.3958,56.3701,56.3872,10552.0
2017-05-17 13:25:00,65.83,65.84,65.79,65.83,16088.0,56.3787,56.3872,56.3444,56.3787,16088.0
2017-05-17 13:30:00,65.82,65.86,65.79,65.84,14745.0,56.3701,56.4044,56.3444,56.3872,14745.0
2017-05-17 13:35:00,65.84,65.85,65.8,65.82,10339.0,56.3872,56.3958,56.353,56.3701,10339.0
2017-05-17 13:40:00,65.82,65.83,65.81,65.83,28356.0,56.3701,56.3787,56.3615,56.3787,28356.0
2017-05-17 13:45:00,65.82,65.85,65.79,65.83,21276.0,56.3701,56.3958,56.3444,56.3787,21276.0
2017-05-17 13:50:00,65.83,65.84,65.81,65.81,44043.0,56.3787,56.3872,56.3615,56.3615,44043.0
2017-05-17 13:55:00,65.83,65.85,65.73,65.75,46418.0,56.3787,56.3958,56.293,56.3102,46418.0
2017-05-17 14:00:00,65.74,65.79,65.73,65.79,22761.0,56.3016,56.3444,56.293,56.3444,22761.0
2017-05-17 14:05:00,65.79,65.79,65.76,65.77,18397.0,56.3444,56.3444,56.3187,56.3273,18397.0
2017-05-17 14:10:00,65.77,65.77,65.68,65.68,333942.0,56.3273,56.3273,56.2502,56.2502,333942.0
2017-05-17 14:15:00,65.69,65.69,65.64,65.67,25424.0,56.2588,56.2588,56.2159,56.2416,25424.0
2017-05-17 14:20:00,65.67,65.68,65.55,65.57,32399.0,56.2416,56.2502,56.1389,56.156,32399.0
2017-05-17 14:25:00,65.57,65.59,65.51,65.52,28658.0,56.156,56.1731,56.1046,56.1132,28658.0
2017-05-17 14:30:00,65.52,65.58,65.52,65.58,33785.0,56.1132,56.1646,56.1132,56.1646,33785.0
2017-05-17 14:35:00,65.57,65.59,65.57,65.58,67716.0,56.156,56.1731,56.156,56.1646,67716.0
2017-05-17 14:40:00,65.58,65.59,65.56,65.56,52551.0,56.1646,56.1731,56.1474,56.1474,52551.0
2017-05-17 14:45:00,65.56,65.57,65.51,65.55,51520.0,56.1474,56.156,56.1046,56.1389,51520.0
2017-05-17 14:50:00,65.55,65.59,65.54,65.59,84880.0,56.1389,56.1731,56.1303,56.1731,84880.0
2017-05-17 14:55:00,65.59,65.61,65.55,65.56,45140.0,56.1731,56.1903,56.1389,56.1474,45140.0
2017-05-17 15:00:00,65.56,65.57,65.46,65.49,50476.0,56.1474,56.156,56.0618,56.0875,50476.0
2017-05-17 15:05:00,65.5,65.51,65.49,65.5,42156.0,56.096,56.1046,56.0875,56.096,42156.0
2017-05-17 15:10:00,65.49,65.52,65.47,65.52,24669.0,56.0875,56.1132,56.0704,56.1132,24669.0
2017-05-17 15:15:00,65.52,65.56,65.52,65.55,20120.0,56.1132,56.1474,56.1132,56.1389,20120.0
2017-05-17 15:20:00,65.55,65.59,65.53,65.53,29046.0,56.1389,56.1731,56.1217,56.1217,29046.0
2017-05-17 15:25:00,65.53,65.57,65.5,65.5,36336.0,56.1217,56.156,56.096,56.096,36336.0
2017-05-17 15:30:00,65.5,65.52,65.5,65.5,17487.0,56.096,56.1132,56.096,56.096,17487.0
2017-05-17 15:35:00,65.5,65.53,65.48,65.48,36258.0,56.096,56.1217,56.0789,56.0789,36258.0
2017-05-17 15:40:00,65.49,65.52,65.45,65.45,60126.0,56.0875,56.1132,56.0532,56.0532,60126.0
2017-05-17 15:45:00,65.45,65.46,65.41,65.43,98051.0,56.0532,56.0618,56.019,56.0361,98051.0
2017-05-17 15:50:00,65.42,65.45,65.35,65.4,210413.0,56.0275,56.0532,55.9676,56.0104,210413.0
2017-05-17 15:55:00,65.39,65.43,65.36,65.41,100982.0,56.0018,56.0361,55.9761,56.019,100982.0
2017-05-18 09:30:00,65.16,65.27,64.87,65.07,145159.0,55.8049,55.8991,55.5565,55.7278,145159.0
2017-05-18 09:35:00,65.06,65.18,65.04,65.15,101936.0,55.7192,55.822,55.7021,55.7963,101936.0
2017-05-18 09:40:00,65.16,65.29,65.15,65.28,80490.0,55.8049,55.9162,55.7963,55.9076,80490.0
2017-05-18 09:45:00,65.26,65.3,65.14,65.17,60972.0,55.8905,55.9248,55.7877,55.8134,60972.0
2017-05-18 09:50:00,65.17,65.2,65.13,65.2,86578.0,55.8134,55.8391,55.7792,55.8391,86578.0
2017-05-18 09:55:00,65.19,65.3,65.15,65.3,87652.0,55.8306,55.9248,55.7963,55.9248,87652.0
2017-05-18 10:00:00,65.28,65.41,65.27,65.38,85614.0,55.9076,56.019,55.8991,55.9933,85614.0
2017-05-18 10:05:00,65.39,65.42,65.3,65.4,34931.0,56.0018,56.0275,55.9248,56.0104,34931.0
2017-05-18 10:10:00,65.43,65.47,65.38,65.38,45907.0,56.0361,56.0704,55.9933,55.9933,45907.0
2017-05-18 10:15:00,65.38,65.48,65.37,65.47,48961.0,55.9933,56.0789,55.9847,56.0704,48961.0
2017-05-18 10:20:00,65.47,65.49,65.37,65.43,125998.0,56.0704,56.0875,55.9847,56.0361,125998.0
2017-05-18 10:25:00,65.42,65.51,65.4,65.49,54711.0,56.0275,56.1046,56.0104,56.0875,54711.0
2017-05-18 10:30:00,65.5,65.57,65.47,65.54,98064.0,56.096,56.156,56.0704,56.1303,98064.0
2017-05-18 10:35:00,65.55,65.55,65.51,65.51,25264.0,56.1389,56.1389,56.1046,56.1046,25264.0
2017-05-18 10:40:00,65.51,65.56,65.49,65.49,40672.0,56.1046,56.1474,56.0875,56.0875,40672.0
2017-05-18 10:45:00,65.5,65.51,65.45,65.46,26051.0,56.096,56.1046,56.0532,56.0618,26051.0
2017-05-18 10:50:00,65.47,65.52,65.43,65.51,55399.0,56.0704,56.1132,56.0361,56.1046,55399.0
2017-05-18 10:55:00,65.5,65.52,65.44,65.45,49602.0,56.096,56.1132,56.0447,56.0532,49602.0
2017-05-18 11:00:00,65.45,65.56,65.43,65.53,72015.0,56.0532,56.1474,56.0361,56.1217,72015.0
2017-05-18 11:05:00,65.53,65.53,65.49,65.51,55183.0,56.1217,56.1217,56.0875,56.1046,55183.0
2017-05-18 11:10:00,65.51,65.53,65.38,65.4,21571.0,56.1046,56.1217,55.9933,56.0104,21571.0
2017-05-18 11:15:00,65.4,65.42,65.38,65.38,9554.0,56.0104,56.0275,55.9933,55.9933,9554.0
2017-05-18 11:20:00,65.37,65.39,65.37,65.38,7081.0,55.9847,56.0018,55.9847,55.9933,7081.0
2017-05-18 11:25:00,65.38,65.41,65.36,65.37,14412.0,55.9933,56.019,55.9761,55.9847,14412.0
2017-05-18 11:30:00,65.38,65.4,65.36,65.4,6821.0,55.9933,56.0104,55.9761,56.0104,6821.0
2017-05-18 11:35:00,65.39,65.39,65.31,65.32,16791.0,56.0018,56.0018,55.9333,55.9419,16791.0
2017-05-18 11:40:00,65.3,65.32,65.27,65.28,59578.0,55.9248,55.9419,55.8991,55.9076,59578.0
2017-05-18 11:45:00,65.28,65.32,65.27,65.3,117045.0,55.9076,55.9419,55.8991,55.9248,117045.0
2017-05-18 11:50:00,65.31,65.31,65.23,65.24,11851.0,55.9333,55.9333,55.8648,55.8734,11851.0
2017-05-18 11:55:00,65.23,65.24,65.18,65.19,36363.0,55.8648,55.8734,55.822,55.8306,36363.0
2017-05-18 12:00:00,65.18,65.18,65.07,65.07,21401.0,55.822,55.822,55.7278,55.7278,21401.0
2017-05-18 12:05:00,65.07,65.11,65.07,65.11,8199.0,55.7278,55.762,55.7278,55.762,8199.0
2017-05-18 12:10:00,65.12,65.16,65.1,65.1,57113.0,55.7706,55.8049,55.7535,55.7535,57113.0
2017-05-18 12:15:00,65.1,65.15,65.09,65.09,11931.0,55.7535,55.7963,55.7449,55.7449,11931.0
2017-05-18 12:20:00,65.09,65.13,65.09,65.13,5176.0,55.7449,55.7792,55.7449,55.7792,5176.0
2017-05-18 12:25:00,65.12,65.17,65.11,65.15,16099.0,55.7706,55.8134,55.762,55.7963,16099.0
2017-05-18 12:30:00,65.13,65.16,65.13,65.16,5500.0,55.7792,55.8049,55.7792,55.8049,5500.0
2017-05-18 12:35:00,65.16,65.17,65.14,65.17,6388.0,55.8049,55.8134,55.7877,55.8134,6388.0
2017-05-18 12:40:00,65.17,65.2,65.16,65.18,8914.0,55.8134,55.8391,55.8049,55.822,8914.0
2017-05-18 12:45:00,65.17,65.23,65.16,65.18,47789.0,55.8134,55.8648,55.8049,55.822,47789.0
2017-05-18 12:50:00,65.18,65.24,65.15,65.22,21608.0,55.822,55.8734,55.7963,55.8562,21608.0
2017-05-18 12:55:00,65.22,65.25,65.22,65.25,15700.0,55.8562,55.8819,55.8562,55.8819,15700.0
2017-05-18 13:00:00,65.25,65.27,65.23,65.23,10990.0,55.8819,55.8991,55.8648,55.8648,10990.0
2017-05-18 13:05:00,65.23,65.24,65.17,65.22,32339.0,55.8648,55.8734,55.8134,55.8562,32339.0
2017-05-18 13:10:00,65.23,65.26,65.21,65.26,12300.0,55.8648,55.8905,55.8477,55.8905,12300.0
2017-05-18 13:15:00,65.26,65.32,65.25,65.31,14689.0,55.8905,55.9419,55.8819,55.9333,14689.0
2017-05-18 13:20:00,65.31,65.32,65.27,65.27,6999.0,55.9333,55.9419,55.8991,55.8991,6999.0
2017-05-18 13:25:00,65.28,65.29,65.26,65.28,10857.0,55.9076,55.9162,55.8905,55.9076,10857.0
2017-05-18 13:30:00,65.28,65.32,65.26,65.31,19297.0,55.9076,55.9419,55.8905,55.9333,19297.0
2017-05-18 13:35:00,65.31,65.31,65.25,65.27,18482.0,55.9333,55.9333,55.8819,55.8991,18482.0
2017-05-18 13:40:00,65.27,65.33,65.26,65.33,22594.0,55.8991,55.9505,55.8905,55.9505,22594.0
2017-05-18 13:45:00,65.33,65.33,65.32,65.32,13677.0,55.9505,55.9505,55.9419,55.9419,13677.0
2017-05-18 13:50:00,65.32,65.37,65.32,65.37,13457.0,55.9419,55.9847,55.9419,55.9847,13457.0
2017-05-18 13:55:00,65.37,65.41,65.34,65.38,30127.0,55.9847,56.019,55.959,55.9933,30127.0
2017-05-18 14:00:00,65.38,65.48,65.37,65.47,25341.0,55.9933,56.0789,55.9847,56.0704,25341.0
2017-05-18 14:05:00,65.47,65.52,65.46,65.52,32990.0,56.0704,56.1132,56.0618,56.1132,32990.0
2017-05-18 14:10:00,65.52,65.52,65.48,65.52,6300.0,56.1132,56.1132,56.0789,56.1132,6300.0
2017-05-18 14:15:00,65.53,65.56,65.51,65.56,22443.0,56.1217,56.1474,56.1046,56.1474,22443.0
2017-05-18 14:20:00,65.57,65.64,65.57,65.63,28039.0,56.156,56.2159,56.156,56.2074,28039.0
2017-05-18 14:25:00,65.63,65.65,65.56,65.59,22982.0,56.2074,56.2245,56.1474,56.1731,22982.0
2017-05-18 14:30:00,65.6,65.66,65.59,65.66,28880.0,56.1817,56.2331,56.1731,56.2331,28880.0
2017-05-18 14:35:00,65.66,65.66,65.6,65.61,10768.0,56.2331,56.2331,56.1817,56.1903,10768.0
2017-05-18 14:40:00,65.61,65.61,65.56,65.6,18192.0,56.1903,56.1903,56.1474,56.1817,18192.0
2017-05-18 14:45:00,65.6,65.64,65.58,65.6,12965.0,56.1817,56.2159,56.1646,56.1817,12965.0
2017-05-18 14:50:00,65.59,65.61,65.52,65.53,12700.0,56.1731,56.1903,56.1132,56.1217,12700.0
2017-05-18 14:55:00,65.53,65.55,65.52,65.54,11144.0,56.1217,56.1389,56.1132,56.1303,11144.0
2017-05-18 15:00:00,65.53,65.54,65.51,65.52,11043.0,56.1217,56.1303,56.1046,56.1132,11043.0
2017-05-18 15:05:00,65.52,65.54,65.49,65.53,15914.0,56.1132,56.1303,56.0875,56.1217,15914.0
2017-05-18 15:10:00,65.53,65.58,65.5,65.51,17024.0,56.1217,56.1646,56.096,56.1046,17024.0
2017-05-18 15:15:00,65.51,65.54,65.48,65.53,13200.0,56.1046,56.1303,56.0789,56.1217,13200.0
2017-05-18 15:20:00,65.52,65.55,65.51,65.53,26805.0,56.1132,56.1389,56.1046,56.1217,26805.0
2017-05-18 15:25:00,65.53,65.54,65.49,65.53,15441.0,56.1217,56.1303,56.0875,56.1217,15441.0
2017-05-18 15:30:00,65.53,65.58,65.51,65.55,26478.0,56.1217,56.1646,56.1046,56.1389,26478.0
2017-05-18 15:35:00,65.54,65.58,65.51,65.58,14833.0,56.1303,56.1646,56.1046,56.1646,14833.0
2017-05-18 15:40:00,65.58,65.58,65.53,65.56,39535.0,56.1646,56.1646,56.1217,56.1474,39535.0
2017-05-18 15:45:00,65.56,65.61,65.56,65.59,51685.0,56.1474,56.1903,56.1474,56.1731,51685.0
2017-05-18 15:50:00,65.59,65.61,65.51,65.53,58985.0,56.1731,56.1903,56.1046,56.1217,58985.0
2017-05-18 15:55:00,65.53,65.53,65.47,65.49,155038.0,56.1217,56.1217,56.0704,56.0875,155038.0
2017-05-19 09:30:00,66.15,66.33,66.13,66.21,29653.0,56.6527,56.8069,56.6356,56.7041,29653.0
2017-05-19 09:35:00,66.21,66.29,66.21,66.29,19628.0,56.7041,56.7726,56.7041,56.7726,19628.0
2017-05-19 09:40:00,66.29,66.31,66.28,66.3,43266.0,56.7726,56.7898,56.7641,56.7812,43266.0
2017-05-19 09:45:00,66.3,66.31,66.23,66.29,48307.0,56.7812,56.7898,56.7212,56.7726,48307.0
2017-05-19 09:50:00,66.29,66.33,66.29,66.3,11250.0,56.7726,56.8069,56.7726,56.7812,11250.0
2017-05-19 09:55:00,66.31,66.32,66.3,66.32,11809.0,56.7898,56.7983,56.7812,56.7983,11809.0
2017-05-19 10:00:00,66.32,66.33,66.29,66.3,23871.0,56.7983,56.8069,56.7726,56.7812,23871.0
2017-05-19 10:05:00,66.3,66.31,66.29,66.3,15009.0,56.7812,56.7898,56.7726,56.7812,15009.0
2017-05-19 10:10:00,66.31,66.32,66.28,66.31,33497.0,56.7898,56.7983,56.7641,56.7898,33497.0
2017-05-19 10:15:00,66.31,66.32,66.25,66.26,37012.0,56.7898,56.7983,56.7384,56.7469,37012.0
2017-05-19 10:20:00,66.26,66.28,66.26,66.27,27330.0,56.7469,56.7641,56.7469,56.7555,27330.0
2017-05-19 10:25:00,66.27,66.32,66.26,66.29,12672.0,56.7555,56.7983,56.7469,56.7726,12672.0
2017-05-19 10:30:00,66.3,66.33,66.3,66.32,20443.0,56.7812,56.8069,56.7812,56.7983,20443.0
2017-05-19 10:35:00,66.33,66.33,66.32,66.33,8070.0,56.8069,56.8069,56.7983,56.8069,8070.0
2017-05-19 10:40:00,66.32,66.33,66.32,66.32,14585.0,56.7983,56.8069,56.7983,56.7983,14585.0
2017-05-19 10:45:00,66.33,66.34,66.32,66.34,8524.0,56.8069,56.8154,56.7983,56.8154,8524.0
2017-05-19 10:50:00,66.34,66.36,66.33,66.36,3750.0,56.8154,56.8326,56.8069,56.8326,3750.0
2017-05-19 10:55:00,66.36,66.38,66.35,66.36,22471.0,56.8326,56.8497,56.824,56.8326,22471.0
2017-05-19 11:00:00,66.36,66.38,66.34,66.35,41396.0,56.8326,56.8497,56.8154,56.824,41396.0
2017-05-19 11:05:00,66.36,66.41,66.35,66.41,17073.0,56.8326,56.8754,56.824,56.8754,17073.0
2017-05-19 11:10:00,66.41,66.45,66.41,66.44,35607.0,56.8754,56.9097,56.8754,56.9011,35607.0
2017-05-19 11:15:00,66.43,66.44,66.42,66.43,5572.0,56.8925,56.9011,56.884,56.8925,5572.0
2017-05-19 11:20:00,66.43,66.44,66.42,66.44,10996.0,56.8925,56.9011,56.884,56.9011,10996.0
2017-05-19 11:25:00,66.44,66.44,66.41,66.43,78626.0,56.9011,56.9011,56.8754,56.8925,78626.0
2017-05-19 11:30:00,66.42,66.44,66.4,66.44,16177.0,56.884,56.9011,56.8668,56.9011,16177.0
2017-05-19 11:35:00,66.44,66.44,66.42,66.42,14427.0,56.9011,56.9011,56.884,56.884,14427.0
2017-05-19 11:40:00,66.41,66.44,66.41,66.44,16152.0,56.8754,56.9011,56.8754,56.9011,16152.0
2017-05-19 11:45:00,66.45,66.48,66.44,66.47,13863.0,56.9097,56.9353,56.9011,56.9268,13863.0
2017-05-19 11:50:00,66.48,66.48,66.47,66.48,5568.0,56.9353,56.9353,56.9268,56.9353,5568.0
2017-05-19 11:55:00,66.48,66.48,66.47,66.48,56591.0,56.9353,56.9353,56.9268,56.9353,56591.0
2017-05-19 12:00:00,66.48,66.52,66.48,66.52,105047.0,56.9353,56.9696,56.9353,56.9696,105047.0
2017-05-19 12:05:00,66.53,66.54,66.52,66.53,90155.0,56.9782,56.9867,56.9696,56.9782,90155.0
2017-05-19 12:10:00,66.53,66.55,66.53,66.55,6720.0,56.9782,56.9953,56.9782,56.9953,6720.0
2017-05-19 12:15:00,66.54,66.55,66.51,66.52,9353.0,56.9867,56.9953,56.961,56.9696,9353.0
2017-05-19 12:20:00,66.52,66.53,66.52,66.53,16488.0,56.9696,56.9782,56.9696,56.9782,16488.0
2017-05-19 12:25:00,66.53,66.55,66.52,66.55,28795.0,56.9782,56.9953,56.9696,56.9953,28795.0
2017-05-19 12:30:00,66.55,66.57,66.52,66.57,45562.0,56.9953,57.0124,56.9696,57.0124,45562.0
2017-05-19 12:35:00,66.57,66.57,66.56,66.57,7445.0,57.0124,57.0124,57.0039,57.0124,7445.0
2017-05-19 12:40:00,66.58,66.59,66.58,66.58,4310.0,57.021,57.0296,57.021,57.021,4310.0
2017-05-19 12:45:00,66.58,66.58,66.56,66.57,4686.0,57.021,57.021,57.0039,57.0124,4686.0
2017-05-19 12:50:00,66.57,66.6,66.57,66.59,6634.0,57.0124,57.0381,57.0124,57.0296,6634.0
2017-05-19 12:55:00,66.6,66.63,66.6,66.6,16852.0,57.0381,57.0638,57.0381,57.0381,16852.0
2017-05-19 13:00:00,66.6,66.62,66.59,66.61,78626.0,57.0381,57.0552,57.0296,57.0467,78626.0
2017-05-19 13:05:00,66.61,66.62,66.59,66.62,11097.0,57.0467,57.0552,57.0296,57.0552,11097.0
2017-05-19 13:10:00,66.62,66.62,66.61,66.62,6918.0,57.0552,57.0552,57.0467,57.0552,6918.0
2017-05-19 13:15:00,66.62,66.63,66.62,66.63,9190.0,57.0552,57.0638,57.0552,57.0638,9190.0
2017-05-19 13:20:00,66.63,66.65,66.63,66.65,8275.0,57.0638,57.0809,57.0638,57.0809,8275.0
2017-05-19 13:25:00,66.65,66.65,66.63,66.63,19780.0,57.0809,57.0809,57.0638,57.0638,19780.0
2017-05-19 13:30:00,66.63,66.65,66.62,66.65,6684.0,57.0638,57.0809,57.0552,57.0809,6684.0
2017-05-19 13:35:00,66.64,66.65,66.62,66.64,16981.0,57.0724,57.0809,57.0552,57.0724,16981.0
2017-05-19 13:40:00,66.63,66.65,66.62,66.65,4991.0,57.0638,57.0809,57.0552,57.0809,4991.0
2017-05-19 13:45:00,66.65,66.65,66.64,66.64,2500.0,57.0809,57.0809,57.0724,57.0724,2500.0
2017-05-19 13:50:00,66.65,66.69,66.64,66.67,12950.0,57.0809,57.1152,57.0724,57.0981,12950.0
2017-05-19 13:55:00,66.67,66.69,66.67,66.68,3089.0,57.0981,57.1152,57.0981,57.1066,3089.0
2017-05-19 14:00:00,66.67,66.7,66.65,66.69,54152.0,57.0981,57.1238,57.0809,57.1152,54152.0
2017-05-19 14:05:00,66.68,66.68,66.65,66.66,7332.0,57.1066,57.1066,57.0809,57.0895,7332.0
2017-05-19 14:10:00,66.67,66.72,66.66,66.7,17130.0,57.0981,57.1409,57.0895,57.1238,17130.0
2017-05-19 14:15:00,66.7,66.72,66.69,66.71,7702.0,57.1238,57.1409,57.1152,57.1323,7702.0
2017-05-19 14:20:00,66.71,66.74,66.71,66.72,14995.0,57.1323,57.158,57.1323,57.1409,14995.0
2017-05-19 14:25:00,66.71,66.74,66.71,66.74,5844.0,57.1323,57.158,57.1323,57.158,5844.0
2017-05-19 14:30:00,66.73,66.76,66.72,66.76,13079.0,57.1495,57.1751,57.1409,57.1751,13079.0
2017-05-19 14:35:00,66.76,66.78,66.75,66.78,9892.0,57.1751,57.1923,57.1666,57.1923,9892.0
2017-05-19 14:40:00,66.78,66.79,66.77,66.78,18693.0,57.1923,57.2008,57.1837,57.1923,18693.0
2017-05-19 14:45:00,66.78,66.78,66.77,66.77,2800.0,57.1923,57.1923,57.1837,57.1837,2800.0
2017-05-19 14:50:00,66.77,66.79,66.77,66.79,8229.0,57.1837,57.2008,57.1837,57.2008,8229.0
2017-05-19 14:55:00,66.79,66.81,66.77,66.78,22741.0,57.2008,57.218,57.1837,57.1923,22741.0
2017-05-19 15:00:00,66.78,66.78,66.74,66.78,97431.0,57.1923,57.1923,57.158,57.1923,97431.0
2017-05-19 15:05:00,66.78,66.8,66.71,66.71,33680.0,57.1923,57.2094,57.1323,57.1323,33680.0
2017-05-19 15:10:00,66.71,66.75,66.71,66.72,25835.0,57.1323,57.1666,57.1323,57.1409,25835.0
2017-05-19 15:15:00,66.72,66.76,66.66,66.67,30984.0,57.1409,57.1751,57.0895,57.0981,30984.0
2017-05-19 15:20:00,66.67,66.7,66.65,66.67,28407.0,57.0981,57.1238,57.0809,57.0981,28407.0
2017-05-19 15:25:00,66.67,66.69,66.65,66.66,24779.0,57.0981,57.1152,57.0809,57.0895,24779.0
2017-05-19 15:30:00,66.66,66.68,66.64,66.67,21066.0,57.0895,57.1066,57.0724,57.0981,21066.0
2017-05-19 15:35:00,66.67,66.74,66.66,66.73,23511.0,57.0981,57.158,57.0895,57.1495,23511.0
2017-05-19 15:40:00,66.73,66.74,66.67,66.67,21874.0,57.1495,57.158,57.0981,57.0981,21874.0
2017-05-19 15:45:00,66.67,66.7,66.65,66.67,60286.0,57.0981,57.1238,57.0809,57.0981,60286.0
2017-05-19 15:50:00,66.67,66.71,66.66,66.67,71099.0,57.0981,57.1323,57.0895,57.0981,71099.0
2017-05-19 15:55:00,66.67,66.77,66.66,66.76,210094.0,57.0981,57.1837,57.0895,57.1751,210094.0
2017-05-22 09:30:00,66.9,67.08,66.9,67.03,35287.0,57.295,57.4492,57.295,57.4064,35287.0
2017-05-22 09:35:00,67.02,67.06,67.02,67.04,74174.0,57.3978,57.4321,57.3978,57.4149,74174.0
2017-05-22 09:40:00,67.04,67.07,67.03,67.06,35624.0,57.4149,57.4406,57.4064,57.4321,35624.0
2017-05-22 09:45:00,67.06,67.11,67.06,67.1,38772.0,57.4321,57.4749,57.4321,57.4663,38772.0
2017-05-22 09:50:00,67.11,67.12,67.1,67.11,36890.0,57.4749,57.4835,57.4663,57.4749,36890.0
2017-05-22 09:55:00,67.12,67.14,67.11,67.14,20863.0,57.4835,57.5006,57.4749,57.5006,20863.0
2017-05-22 10:00:00,67.14,67.17,67.13,67.17,15293.0,57.5006,57.5263,57.492,57.5263,15293.0
2017-05-22 10:05:00,67.17,67.19,67.17,67.19,94150.0,57.5263,57.5434,57.5263,57.5434,94150.0
2017-05-22 10:10:00,67.18,67.19,67.18,67.19,45841.0,57.5348,57.5434,57.5348,57.5434,45841.0
2017-05-22 10:15:00,67.18,67.18,67.15,67.16,20531.0,57.5348,57.5348,57.5092,57.5177,20531.0
2017-05-22 10:20:00,67.17,67.18,67.12,67.16,21097.0,57.5263,57.5348,57.4835,57.5177,21097.0
2017-05-22 10:25:00,67.15,67.18,67.12,67.17,20918.0,57.5092,57.5348,57.4835,57.5263,20918.0
2017-05-22 10:30:00,67.17,67.18,67.1,67.1,16429.0,57.5263,57.5348,57.4663,57.4663,16429.0
2017-05-22 10:35:00,67.1,67.12,67.09,67.11,10480.0,57.4663,57.4835,57.4578,57.4749,10480.0
2017-05-22 10:40:00,67.12,67.13,67.1,67.12,11208.0,57.4835,57.492,57.4663,57.4835,11208.0
2017-05-22 10:45:00,67.13,67.15,67.12,67.13,12346.0,57.492,57.5092,57.4835,57.492,12346.0
2017-05-22 10:50:00,67.13,67.16,67.13,67.16,18616.0,57.492,57.5177,57.492,57.5177,18616.0
2017-05-22 10:55:00,67.16,67.18,67.16,67.18,5361.0,57.5177,57.5348,57.5177,57.5348,5361.0
2017-05-22 11:00:00,67.18,67.18,67.09,67.1,99298.0,57.5348,57.5348,57.4578,57.4663,99298.0
2017-05-22 11:05:00,67.11,67.17,67.1,67.17,21500.0,57.4749,57.5263,57.4663,57.5263,21500.0
2017-05-22 11:10:00,67.16,67.18,67.14,67.15,38252.0,57.5177,57.5348,57.5006,57.5092,38252.0
2017-05-22 11:15:00,67.16,67.18,67.13,67.17,32711.0,57.5177,57.5348,57.492,57.5263,32711.0
2017-05-22 11:20:00,67.17,67.19,67.16,67.17,143481.0,57.5263,57.5434,57.5177,57.5263,143481.0
2017-05-22 11:25:00,67.17,67.18,67.14,67.15,24943.0,57.5263,57.5348,57.5006,57.5092,24943.0
2017-05-22 11:30:00,67.14,67.16,67.14,67.16,20295.0,57.5006,57.5177,57.5006,57.5177,20295.0
2017-05-22 11:35:00,67.16,67.16,67.15,67.16,14370.0,57.5177,57.5177,57.5092,57.5177,14370.0
2017-05-22 11:40:00,67.16,67.17,67.13,67.13,22819.0,57.5177,57.5263,57.492,57.492,22819.0
2017-05-22 11:45:00,67.13,67.15,67.12,67.13,27245.0,57.492,57.5092,57.4835,57.492,27245.0
2017-05-22 11:50:00,67.13,67.15,67.13,67.15,13700.0,57.492,57.5092,57.492,57.5092,13700.0
2017-05-22 11:55:00,67.15,67.15,67.12,67.15,32842.0,57.5092,57.5092,57.4835,57.5092,32842.0
2017-05-22 12:00:00,67.15,67.16,67.14,67.14,31251.0,57.5092,57.5177,57.5006,57.5006,31251.0
2017-05-22 12:05:00,67.14,67.18,67.13,67.17,17002.0,57.5006,57.5348,57.492,57.5263,17002.0
2017-05-22 12:10:00,67.18,67.2,67.17,67.2,15688.0,57.5348,57.552,57.5263,57.552,15688.0
2017-05-22 12:15:00,67.2,67.23,67.19,67.2,13290.0,57.552,57.5777,57.5434,57.552,13290.0
2017-05-22 12:20:00,67.2,67.22,67.19,67.22,28419.0,57.552,57.5691,57.5434,57.5691,28419.0
2017-05-22 12:25:00,67.22,67.22,67.21,67.22,2485.0,57.5691,57.5691,57.5605,57.5691,2485.0
2017-05-22 12:30:00,67.22,67.22,67.2,67.21,7633.0,57.5691,57.5691,57.552,57.5605,7633.0
2017-05-22 12:35:00,67.2,67.2,67.17,67.17,4499.0,57.552,57.552,57.5263,57.5263,4499.0
2017-05-22 12:40:00,67.18,67.19,67.17,67.19,6343.0,57.5348,57.5434,57.5263,57.5434,6343.0
2017-05-22 12:45:00,67.18,67.18,67.17,67.18,1800.0,57.5348,57.5348,57.5263,57.5348,1800.0
2017-05-22 12:50:00,67.18,67.18,67.17,67.17,1600.0,57.5348,57.5348,57.5263,57.5263,1600.0
2017-05-22 12:55:00,67.17,67.17,67.13,67.13,2908.0,57.5263,57.5263,57.492,57.492,2908.0
2017-05-22 13:00:00,67.12,67.14,67.1,67.13,13219.0,57.4835,57.5006,57.4663,57.492,13219.0
2017-05-22 13:05:00,67.13,67.15,67.13,67.14,5199.0,57.492,57.5092,57.492,57.5006,5199.0
2017-05-22 13:10:00,67.15,67.16,67.14,67.16,15929.0,57.5092,57.5177,57.5006,57.5177,15929.0
2017-05-22 13:15:00,67.16,67.16,67.15,67.16,1100.0,57.5177,57.5177,57.5092,57.5177,1100.0
2017-05-22 13:20:00,67.16,67.16,67.14,67.16,9479.0,57.5177,57.5177,57.5006,57.5177,9479.0
2017-05-22 13:25:00,67.17,67.17,67.16,67.17,5479.0,57.5263,57.5263,57.5177,57.5263,5479.0
2017-05-22 13:30:00,67.17,67.18,67.14,67.15,10756.0,57.5263,57.5348,57.5006,57.5092,10756.0
2017-05-22 13:35:00,67.16,67.17,67.15,67.16,10725.0,57.5177,57.5263,57.5092,57.5177,10725.0
2017-05-22 13:40:00,67.17,67.17,67.16,67.16,2600.0,57.5263,57.5263,57.5177,57.5177,2600.0
2017-05-22 13:45:00,67.17,67.19,67.16,67.19,5131.0,57.5263,57.5434,57.5177,57.5434,5131.0
2017-05-22 13:50:00,67.19,67.19,67.18,67.19,6974.0,57.5434,57.5434,57.5348,57.5434,6974.0
2017-05-22 13:55:00,67.18,67.2,67.17,67.19,9040.0,57.5348,57.552,57.5263,57.5434,9040.0
2017-05-22 14:00:00,67.18,67.19,67.17,67.17,12543.0,57.5348,57.5434,57.5263,57.5263,12543.0
2017-05-22 14:05:00,67.17,67.19,67.16,67.19,8710.0,57.5263,57.5434,57.5177,57.5434,8710.0
2017-05-22 14:10:00,67.19,67.19,67.16,67.19,8826.0,57.5434,57.5434,57.5177,57.5434,8826.0
2017-05-22 14:15:00,67.19,67.19,67.18,67.19,2919.0,57.5434,57.5434,57.5348,57.5434,2919.0
2017-05-22 14:20:00,67.19,67.22,67.17,67.17,33653.0,57.5434,57.5691,57.5263,57.5263,33653.0
2017-05-22 14:25:00,67.18,67.21,67.18,67.19,14935.0,57.5348,57.5605,57.5348,57.5434,14935.0
2017-05-22 14:30:00,67.19,67.21,67.19,67.2,5750.0,57.5434,57.5605,57.5434,57.552,5750.0
2017-05-22 14:35:00,67.2,67.24,67.2,67.23,26113.0,57.552,57.5862,57.552,57.5777,26113.0
2017-05-22 14:40:00,67.23,67.24,67.2,67.2,3799.0,57.5777,57.5862,57.552,57.552,3799.0
2017-05-22 14:45:00,67.21,67.22,67.2,67.2,2200.0,57.5605,57.5691,57.552,57.552,2200.0
2017-05-22 14:50:00,67.2,67.23,67.19,67.22,21259.0,57.552,57.5777,57.5434,57.5691,21259.0
2017-05-22 14:55:00,67.22,67.22,67.18,67.2,33555.0,57.5691,57.5691,57.5348,57.552,33555.0
2017-05-22 15:00:00,67.19,67.2,67.19,67.2,1200.0,57.5434,57.552,57.5434,57.552,1200.0
2017-05-22 15:05:00,67.2,67.2,67.19,67.19,512.0,57.552,57.552,57.5434,57.5434,512.0
2017-05-22 15:10:00,67.2,67.2,67.17,67.18,4072.0,57.552,57.552,57.5263,57.5348,4072.0
2017-05-22 15:15:00,67.18,67.19,67.17,67.17,20949.0,57.5348,57.5434,57.5263,57.5263,20949.0
2017-05-22 15:20:00,67.17,67.19,67.17,67.17,8125.0,57.5263,57.5434,57.5263,57.5263,8125.0
2017-05-22 15:25:00,67.17,67.18,67.15,67.17,17308.0,57.5263,57.5348,57.5092,57.5263,17308.0
2017-05-22 15:30:00,67.17,67.19,67.17,67.18,31903.0,57.5263,57.5434,57.5263,57.5348,31903.0
2017-05-22 15:35:00,67.19,67.22,67.19,67.2,30886.0,57.5434,57.5691,57.5434,57.552,30886.0
2017-05-22 15:40:00,67.2,67.23,67.2,67.2,23633.0,57.552,57.5777,57.552,57.552,23633.0
2017-05-22 15:45:00,67.2,67.22,67.2,67.2,34990.0,57.552,57.5691,57.552,57.552,34990.0
2017-05-22 15:50:00,67.21,67.22,67.2,67.2,91879.0,57.5605,57.5691,57.552,57.552,91879.0
2017-05-22 15:55:00,67.2,67.21,67.07,67.08,150306.0,57.552,57.5605,57.4406,57.4492,150306.0
2017-05-23 09:30:00,66.86,66.98,66.75,66.82,31192.0,57.2608,57.3636,57.1666,57.2265,31192.0
2017-05-23 09:35:00,66.82,66.88,66.82,66.87,16135.0,57.2265,57.2779,57.2265,57.2694,16135.0
2017-05-23 09:40:00,66.87,66.87,66.8,66.81,15713.0,57.2694,57.2694,57.2094,57.218,15713.0
2017-05-23 09:45:00,66.81,66.81,66.75,66.75,23918.0,57.218,57.218,57.1666,57.1666,23918.0
2017-05-23 09:50:00,66.76,66.81,66.76,66.8,15830.0,57.1751,57.218,57.1751,57.2094,15830.0
2017-05-23 09:55:00,66.79,66.8,66.78,66.79,12100.0,57.2008,57.2094,57.1923,57.2008,12100.0
2017-05-23 10:00:00,66.79,66.81,66.77,66.8,34728.0,57.2008,57.218,57.1837,57.2094,34728.0
2017-05-23 10:05:00,66.8,66.8,66.77,66.79,48502.0,57.2094,57.2094,57.1837,57.2008,48502.0
2017-05-23 10:10:00,66.79,66.8,66.71,66.71,32475.0,57.2008,57.2094,57.1323,57.1323,32475.0
2017-05-23 10:15:00,66.72,66.77,66.71,66.76,10902.0,57.1409,57.1837,57.1323,57.1751,10902.0
2017-05-23 10:20:00,66.76,66.81,66.76,66.8,14899.0,57.1751,57.218,57.1751,57.2094,14899.0
2017-05-23 10:25:00,66.79,66.82,66.79,66.81,12602.0,57.2008,57.2265,57.2008,57.218,12602.0
2017-05-23 10:30:00,66.81,66.83,66.78,66.79,10500.0,57.218,57.2351,57.1923,57.2008,10500.0
2017-05-23 10:35:00,66.79,66.8,66.77,66.77,27091.0,57.2008,57.2094,57.1837,57.1837,27091.0
2017-05-23 10:40:00,66.77,66.81,66.77,66.8,27445.0,57.1837,57.218,57.1837,57.2094,27445.0
2017-05-23 10:45:00,66.8,66.81,66.79,66.8,27683.0,57.2094,57.218,57.2008,57.2094,27683.0
2017-05-23 10:50:00,66.8,66.83,66.79,66.83,24795.0,57.2094,57.2351,57.2008,57.2351,24795.0
2017-05-23 10:55:00,66.83,66.84,66.81,66.84,38596.0,57.2351,57.2437,57.218,57.2437,38596.0
2017-05-23 11:00:00,66.84,66.85,66.82,66.83,41048.0,57.2437,57.2522,57.2265,57.2351,41048.0
2017-05-23 11:05:00,66.83,66.84,66.82,66.84,10587.0,57.2351,57.2437,57.2265,57.2437,10587.0
2017-05-23 11:10:00,66.84,66.85,66.79,66.82,27966.0,57.2437,57.2522,57.2008,57.2265,27966.0
2017-05-23 11:15:00,66.82,66.83,66.81,66.82,6983.0,57.2265,57.2351,57.218,57.2265,6983.0
2017-05-23 11:20:00,66.81,66.83,66.81,66.81,35671.0,57.218,57.2351,57.218,57.218,35671.0
2017-05-23 11:25:00,66.81,66.84,66.81,66.81,25255.0,57.218,57.2437,57.218,57.218,25255.0
2017-05-23 11:30:00,66.81,66.84,66.81,66.81,23478.0,57.218,57.2437,57.218,57.218,23478.0
2017-05-23 11:35:00,66.81,66.86,66.81,66.82,21595.0,57.218,57.2608,57.218,57.2265,21595.0
2017-05-23 11:40:00,66.82,66.83,66.79,66.79,21970.0,57.2265,57.2351,57.2008,57.2008,21970.0
2017-05-23 11:45:00,66.78,66.79,66.76,66.76,30906.0,57.1923,57.2008,57.1751,57.1751,30906.0
2017-05-23 11:50:00,66.76,66.78,66.73,66.73,30446.0,57.1751,57.1923,57.1495,57.1495,30446.0
2017-05-23 11:55:00,66.73,66.73,66.69,66.71,18510.0,57.1495,57.1495,57.1152,57.1323,18510.0
2017-05-23 12:00:00,66.71,66.73,66.7,66.72,6304.0,57.1323,57.1495,57.1238,57.1409,6304.0
2017-05-23 12:05:00,66.72,66.75,66.72,66.74,8101.0,57.1409,57.1666,57.1409,57.158,8101.0
2017-05-23 12:10:00,66.74,66.74,66.72,66.74,4400.0,57.158,57.158,57.1409,57.158,4400.0
2017-05-23 12:15:00,66.74,66.75,66.73,66.74,10000.0,57.158,57.1666,57.1495,57.158,10000.0
2017-05-23 12:20:00,66.74,66.74,66.62,66.63,209857.0,57.158,57.158,57.0552,57.0638,209857.0
2017-05-23 12:25:00,66.64,66.64,66.62,66.63,32089.0,57.0724,57.0724,57.0552,57.0638,32089.0
2017-05-23 12:30:00,66.63,66.67,66.62,66.67,22000.0,57.0638,57.0981,57.0552,57.0981,22000.0
2017-05-23 12:35:00,66.67,66.69,66.66,66.67,12410.0,57.0981,57.1152,57.0895,57.0981,12410.0
2017-05-23 12:40:00,66.67,66.73,66.67,66.7,317968.0,57.0981,57.1495,57.0981,57.1238,317968.0
2017-05-23 12:45:00,66.7,66.73,66.68,66.73,6937.0,57.1238,57.1495,57.1066,57.1495,6937.0
2017-05-23 12:50:00,66.73,66.74,66.72,66.74,36075.0,57.1495,57.158,57.1409,57.158,36075.0
2017-05-23 12:55:00,66.74,66.75,66.73,66.74,5000.0,57.158,57.1666,57.1495,57.158,5000.0
2017-05-23 13:00:00,66.75,66.76,66.74,66.75,24849.0,57.1666,57.1751,57.158,57.1666,24849.0
2017-05-23 13:05:00,66.74,66.75,66.74,66.75,3800.0,57.158,57.1666,57.158,57.1666,3800.0
2017-05-23 13:10:00,66.75,66.76,66.74,66.76,16666.0,57.1666,57.1751,57.158,57.1751,16666.0
2017-05-23 13:15:00,66.76,66.77,66.76,66.76,1793.0,57.1751,57.1837,57.1751,57.1751,1793.0
2017-05-23 13:20:00,66.77,66.8,66.76,66.78,38497.0,57.1837,57.2094,57.1751,57.1923,38497.0
2017-05-23 13:25:00,66.78,66.8,66.77,66.8,19600.0,57.1923,57.2094,57.1837,57.2094,19600.0
2017-05-23 13:30:00,66.8,66.83,66.79,66.81,12090.0,57.2094,57.2351,57.2008,57.218,12090.0
2017-05-23 13:35:00,66.81,66.84,66.81,66.83,27240.0,57.218,57.2437,57.218,57.2351,27240.0
2017-05-23 13:40:00,66.83,66.83,66.8,66.81,9811.0,57.2351,57.2351,57.2094,57.218,9811.0
2017-05-23 13:45:00,66.81,66.81,66.79,66.8,2600.0,57.218,57.218,57.2008,57.2094,2600.0
2017-05-23 13:50:00,66.8,66.81,66.8,66.81,4956.0,57.2094,57.218,57.2094,57.218,4956.0
2017-05-23 13:55:00,66.81,66.82,66.79,66.82,7800.0,57.218,57.2265,57.2008,57.2265,7800.0
2017-05-23 14:00:00,66.82,66.84,66.82,66.84,2716.0,57.2265,57.2437,57.2265,57.2437,2716.0
2017-05-23 14:05:00,66.84,66.84,66.82,66.82,5602.0,57.2437,57.2437,57.2265,57.2265,5602.0
2017-05-23 14:10:00,66.83,66.83,66.82,66.83,1300.0,57.2351,57.2351,57.2265,57.2351,1300.0
2017-05-23 14:15:00,66.83,66.83,66.8,66.83,9426.0,57.2351,57.2351,57.2094,57.2351,9426.0
2017-05-23 14:20:00,66.83,66.84,66.82,66.84,9591.0,57.2351,57.2437,57.2265,57.2437,9591.0
2017-05-23 14:25:00,66.84,66.84,66.83,66.84,3881.0,57.2437,57.2437,57.2351,57.2437,3881.0
2017-05-23 14:30:00,66.83,66.84,66.83,66.83,12943.0,57.2351,57.2437,57.2351,57.2351,12943.0
2017-05-23 14:35:00,66.84,66.84,66.82,66.83,10477.0,57.2437,57.2437,57.2265,57.2351,10477.0
2017-05-23 14:40:00,66.83,66.83,66.8,66.82,13598.0,57.2351,57.2351,57.2094,57.2265,13598.0
2017-05-23 14:45:00,66.83,66.84,66.8,66.8,23905.0,57.2351,57.2437,57.2094,57.2094,23905.0
2017-05-23 14:50:00,66.8,66.8,66.78,66.8,9552.0,57.2094,57.2094,57.1923,57.2094,9552.0
2017-05-23 14:55:00,66.8,66.83,66.8,66.83,10170.0,57.2094,57.2351,57.2094,57.2351,10170.0
2017-05-23 15:00:00,66.82,66.82,66.81,66.82,6770.0,57.2265,57.2265,57.218,57.2265,6770.0
2017-05-23 15:05:00,66.82,66.85,66.81,66.84,10315.0,57.2265,57.2522,57.218,57.2437,10315.0
2017-05-23 15:10:00,66.83,66.83,66.8,66.81,6895.0,57.2351,57.2351,57.2094,57.218,6895.0
2017-05-23 15:15:00,66.82,66.82,66.78,66.79,7086.0,57.2265,57.2265,57.1923,57.2008,7086.0
2017-05-23 15:20:00,66.79,66.79,66.77,66.79,13097.0,57.2008,57.2008,57.1837,57.2008,13097.0
2017-05-23 15:25:00,66.79,66.79,66.78,66.78,17560.0,57.2008,57.2008,57.1923,57.1923,17560.0
2017-05-23 15:30:00,66.78,66.8,66.78,66.78,63262.0,57.1923,57.2094,57.1923,57.1923,63262.0
2017-05-23 15:35:00,66.79,66.8,66.79,66.8,10709.0,57.2008,57.2094,57.2008,57.2094,10709.0
2017-05-23 15:40:00,66.8,66.81,66.79,66.8,16073.0,57.2094,57.218,57.2008,57.2094,16073.0
2017-05-23 15:45:00,66.8,66.82,66.8,66.81,31900.0,57.2094,57.2265,57.2094,57.218,31900.0
2017-05-23 15:50:00,66.81,66.84,66.8,66.84,30133.0,57.218,57.2437,57.2094,57.2437,30133.0
2017-05-23 15:55:00,66.83,66.84,66.8,66.81,94161.0,57.2351,57.2437,57.2094,57.218,94161.0
2017-05-24 09:30:00,66.94,66.97,66.83,66.9,17102.0,57.3293,57.355,57.2351,57.295,17102.0
2017-05-24 09:35:00,66.91,66.91,66.83,66.84,14789.0,57.3036,57.3036,57.2351,57.2437,14789.0
2017-05-24 09:40:00,66.84,66.86,66.84,66.86,6700.0,57.2437,57.2608,57.2437,57.2608,6700.0
2017-05-24 09:45:00,66.86,66.89,66.86,66.88,8350.0,57.2608,57.2865,57.2608,57.2779,8350.0
2017-05-24 09:50:00,66.88,66.92,66.88,66.91,15489.0,57.2779,57.3122,57.2779,57.3036,15489.0
2017-05-24 09:55:00,66.91,66.93,66.9,66.9,12989.0,57.3036,57.3207,57.295,57.295,12989.0
2017-05-24 10:00:00,66.89,66.93,66.89,66.93,13611.0,57.2865,57.3207,57.2865,57.3207,13611.0
2017-05-24 10:05:00,66.92,66.94,66.89,66.94,36605.0,57.3122,57.3293,57.2865,57.3293,36605.0
2017-05-24 10:10:00,66.94,66.96,66.93,66.96,31094.0,57.3293,57.3464,57.3207,57.3464,31094.0
2017-05-24 10:15:00,66.96,66.96,66.93,66.96,11080.0,57.3464,57.3464,57.3207,57.3464,11080.0
2017-05-24 10:20:00,66.96,67.0,66.95,66.99,16624.0,57.3464,57.3807,57.3379,57.3721,16624.0
2017-05-24 10:25:00,66.99,67.02,66.99,67.02,17743.0,57.3721,57.3978,57.3721,57.3978,17743.0
2017-05-24 10:30:00,67.01,67.03,66.99,66.99,13548.0,57.3893,57.4064,57.3721,57.3721,13548.0
2017-05-24 10:35:00,66.98,66.98,66.93,66.93,83397.0,57.3636,57.3636,57.3207,57.3207,83397.0
2017-05-24 10:40:00,66.93,66.95,66.92,66.92,27666.0,57.3207,57.3379,57.3122,57.3122,27666.0
2017-05-24 10:45:00,66.92,66.93,66.89,66.91,21493.0,57.3122,57.3207,57.2865,57.3036,21493.0
2017-05-24 10:50:00,66.91,66.92,66.89,66.91,14424.0,57.3036,57.3122,57.2865,57.3036,14424.0
2017-05-24 10:55:00,66.91,66.92,66.86,66.87,20959.0,57.3036,57.3122,57.2608,57.2694,20959.0
2017-05-24 11:00:00,66.86,66.88,66.83,66.84,65224.0,57.2608,57.2779,57.2351,57.2437,65224.0
2017-05-24 11:05:00,66.83,66.9,66.83,66.9,18599.0,57.2351,57.295,57.2351,57.295,18599.0
2017-05-24 11:10:00,66.91,66.91,66.88,66.89,21375.0,57.3036,57.3036,57.2779,57.2865,21375.0
2017-05-24 11:15:00,66.88,66.9,66.88,66.9,20583.0,57.2779,57.295,57.2779,57.295,20583.0
2017-05-24 11:20:00,66.89,66.92,66.89,66.92,45367.0,57.2865,57.3122,57.2865,57.3122,45367.0
2017-05-24 11:25:00,66.92,66.95,66.92,66.93,17707.0,57.3122,57.3379,57.3122,57.3207,17707.0
2017-05-24 11:30:00,66.93,66.94,66.92,66.94,7504.0,57.3207,57.3293,57.3122,57.3293,7504.0
2017-05-24 11:35:00,66.94,66.94,66.91,66.92,33563.0,57.3293,57.3293,57.3036,57.3122,33563.0
2017-05-24 11:40:00,66.92,66.93,66.91,66.93,14011.0,57.3122,57.3207,57.3036,57.3207,14011.0
2017-05-24 11:45:00,66.92,66.93,66.89,66.9,11285.0,57.3122,57.3207,57.2865,57.295,11285.0
2017-05-24 11:50:00,66.9,66.9,66.87,66.87,12439.0,57.295,57.295,57.2694,57.2694,12439.0
2017-05-24 11:55:00,66.88,66.88,66.86,66.86,7900.0,57.2779,57.2779,57.2608,57.2608,7900.0
2017-05-24 12:00:00,66.87,66.91,66.87,66.89,11082.0,57.2694,57.3036,57.2694,57.2865,11082.0
2017-05-24 12:05:00,66.9,66.94,66.89,66.9,11645.0,57.295,57.3293,57.2865,57.295,11645.0
2017-05-24 12:10:00,66.89,66.9,66.89,66.9,2084.0,57.2865,57.295,57.2865,57.295,2084.0
2017-05-24 12:15:00,66.9,66.92,66.9,66.92,4770.0,57.295,57.3122,57.295,57.3122,4770.0
2017-05-24 12:20:00,66.92,66.95,66.92,66.93,8399.0,57.3122,57.3379,57.3122,57.3207,8399.0
2017-05-24 12:25:00,66.93,66.93,66.9,66.9,8820.0,57.3207,57.3207,57.295,57.295,8820.0
2017-05-24 12:30:00,66.9,66.91,66.9,66.9,2391.0,57.295,57.3036,57.295,57.295,2391.0
2017-05-24 12:35:00,66.91,66.92,66.91,66.92,2100.0,57.3036,57.3122,57.3036,57.3122,2100.0
2017-05-24 12:40:00,66.92,66.93,66.91,66.93,5759.0,57.3122,57.3207,57.3036,57.3207,5759.0
2017-05-24 12:45:00,66.93,66.94,66.93,66.94,2300.0,57.3207,57.3293,57.3207,57.3293,2300.0
2017-05-24 12:50:00,66.94,66.95,66.93,66.94,4438.0,57.3293,57.3379,57.3207,57.3293,4438.0
2017-05-24 12:55:00,66.94,66.94,66.92,66.92,4991.0,57.3293,57.3293,57.3122,57.3122,4991.0
2017-05-24 13:00:00,66.92,66.95,66.92,66.95,6722.0,57.3122,57.3379,57.3122,57.3379,6722.0
2017-05-24 13:05:00,66.95,66.97,66.95,66.97,12485.0,57.3379,57.355,57.3379,57.355,12485.0
2017-05-24 13:10:00,66.97,66.97,66.96,66.97,3200.0,57.355,57.355,57.3464,57.355,3200.0
2017-05-24 13:15:00,66.97,66.98,66.95,66.96,6767.0,57.355,57.3636,57.3379,57.3464,6767.0
2017-05-24 13:20:00,66.96,66.98,66.92,66.93,27568.0,57.3464,57.3636,57.3122,57.3207,27568.0
2017-05-24 13:25:00,66.93,66.94,66.92,66.94,3638.0,57.3207,57.3293,57.3122,57.3293,3638.0
2017-05-24 13:30:00,66.94,66.95,66.93,66.95,13324.0,57.3293,57.3379,57.3207,57.3379,13324.0
2017-05-24 13:35:00,66.95,66.95,66.94,66.95,2929.0,57.3379,57.3379,57.3293,57.3379,2929.0
2017-05-24 13:40:00,66.95,66.95,66.94,66.95,8350.0,57.3379,57.3379,57.3293,57.3379,8350.0
2017-05-24 13:45:00,66.95,66.96,66.94,66.95,17800.0,57.3379,57.3464,57.3293,57.3379,17800.0
2017-05-24 13:50:00,66.95,66.96,66.95,66.95,3582.0,57.3379,57.3464,57.3379,57.3379,3582.0
2017-05-24 13:55:00,66.95,66.99,66.95,66.96,28056.0,57.3379,57.3721,57.3379,57.3464,28056.0
2017-05-24 14:00:00,66.95,67.05,66.93,67.03,46422.0,57.3379,57.4235,57.3207,57.4064,46422.0
2017-05-24 14:05:00,67.04,67.16,67.03,67.14,54911.0,57.4149,57.5177,57.4064,57.5006,54911.0
2017-05-24 14:10:00,67.15,67.15,67.06,67.06,37580.0,57.5092,57.5092,57.4321,57.4321,37580.0
2017-05-24 14:15:00,67.08,67.13,67.08,67.12,18498.0,57.4492,57.492,57.4492,57.4835,18498.0
2017-05-24 14:20:00,67.12,67.17,67.12,67.17,25355.0,57.4835,57.5263,57.4835,57.5263,25355.0
2017-05-24 14:25:00,67.17,67.23,67.17,67.2,36820.0,57.5263,57.5777,57.5263,57.552,36820.0
2017-05-24 14:30:00,67.2,67.2,67.15,67.17,20061.0,57.552,57.552,57.5092,57.5263,20061.0
2017-05-24 14:35:00,67.17,67.17,67.11,67.16,21037.0,57.5263,57.5263,57.4749,57.5177,21037.0
2017-05-24 14:40:00,67.16,67.16,67.13,67.14,9043.0,57.5177,57.5177,57.492,57.5006,9043.0
2017-05-24 14:45:00,67.13,67.16,67.13,67.16,5908.0,57.492,57.5177,57.492,57.5177,5908.0
2017-05-24 14:50:00,67.16,67.16,67.14,67.16,2602.0,57.5177,57.5177,57.5006,57.5177,2602.0
2017-05-24 14:55:00,67.15,67.17,67.15,67.17,10143.0,57.5092,57.5263,57.5092,57.5263,10143.0
2017-05-24 15:00:00,67.17,67.18,67.15,67.18,11999.0,57.5263,57.5348,57.5092,57.5348,11999.0
2017-05-24 15:05:00,67.18,67.18,67.15,67.16,13088.0,57.5348,57.5348,57.5092,57.5177,13088.0
2017-05-24 15:10:00,67.16,67.2,67.16,67.2,10277.0,57.5177,57.552,57.5177,57.552,10277.0
2017-05-24 15:15:00,67.2,67.24,67.2,67.22,10181.0,57.552,57.5862,57.552,57.5691,10181.0
2017-05-24 15:20:00,67.22,67.24,67.19,67.19,34480.0,57.5691,57.5862,57.5434,57.5434,34480.0
2017-05-24 15:25:00,67.18,67.23,67.18,67.21,38978.0,57.5348,57.5777,57.5348,57.5605,38978.0
2017-05-24 15:30:00,67.2,67.23,67.17,67.2,15652.0,57.552,57.5777,57.5263,57.552,15652.0
2017-05-24 15:35:00,67.21,67.24,67.21,67.24,29570.0,57.5605,57.5862,57.5605,57.5862,29570.0
2017-05-24 15:40:00,67.24,67.24,67.2,67.22,32873.0,57.5862,57.5862,57.552,57.5691,32873.0
2017-05-24 15:45:00,67.22,67.23,67.21,67.22,14034.0,57.5691,57.5777,57.5605,57.5691,14034.0
2017-05-24 15:50:00,67.22,67.24,67.2,67.21,40544.0,57.5691,57.5862,57.552,57.5605,40544.0
2017-05-24 15:55:00,67.21,67.25,67.19,67.21,113076.0,57.5605,57.5948,57.5434,57.5605,113076.0
2017-05-25 09:30:00,67.7,67.84,67.7,67.82,25964.0,57.9802,58.1001,57.9802,58.083,25964.0
2017-05-25 09:35:00,67.82,67.85,67.81,67.83,27257.0,58.083,58.1087,58.0744,58.0915,27257.0
2017-05-25 09:40:00,67.82,67.85,67.81,67.84,27767.0,58.083,58.1087,58.0744,58.1001,27767.0
2017-05-25 09:45:00,67.84,67.86,67.82,67.83,44782.0,58.1001,58.1172,58.083,58.0915,44782.0
2017-05-25 09:50:00,67.83,67.87,67.82,67.86,24106.0,58.0915,58.1258,58.083,58.1172,24106.0
2017-05-25 09:55:00,67.85,67.87,67.82,67.83,81986.0,58.1087,58.1258,58.083,58.0915,81986.0
2017-05-25 10:00:00,67.83,67.84,67.82,67.83,28306.0,58.0915,58.1001,58.083,58.0915,28306.0
2017-05-25 10:05:00,67.84,67.87,67.83,67.87,46522.0,58.1001,58.1258,58.0915,58.1258,46522.0
2017-05-25 10:10:00,67.87,67.92,67.86,67.91,27357.0,58.1258,58.1686,58.1172,58.16,27357.0
2017-05-25 10:15:00,67.9,67.92,67.89,67.91,21597.0,58.1515,58.1686,58.1429,58.16,21597.0
2017-05-25 10:20:00,67.91,67.91,67.88,67.89,11314.0,58.16,58.16,58.1343,58.1429,11314.0
2017-05-25 10:25:00,67.88,67.9,67.86,67.87,17443.0,58.1343,58.1515,58.1172,58.1258,17443.0
2017-05-25 10:30:00,67.88,67.93,67.88,67.92,23791.0,58.1343,58.1772,58.1343,58.1686,23791.0
2017-05-25 10:35:00,67.92,67.96,67.91,67.92,40015.0,58.1686,58.2029,58.16,58.1686,40015.0
2017-05-25 10:40:00,67.93,67.93,67.9,67.9,19543.0,58.1772,58.1772,58.1515,58.1515,19543.0
2017-05-25 10:45:00,67.9,67.92,67.89,67.91,12546.0,58.1515,58.1686,58.1429,58.16,12546.0
2017-05-25 10:50:00,67.92,67.94,67.9,67.92,13677.0,58.1686,58.1857,58.1515,58.1686,13677.0
2017-05-25 10:55:00,67.93,67.94,67.89,67.89,40685.0,58.1772,58.1857,58.1429,58.1429,40685.0
2017-05-25 11:00:00,67.89,67.9,67.88,67.9,20840.0,58.1429,58.1515,58.1343,58.1515,20840.0
2017-05-25 11:05:00,67.9,67.96,67.9,67.95,21881.0,58.1515,58.2029,58.1515,58.1943,21881.0
2017-05-25 11:10:00,67.95,67.96,67.9,67.91,67667.0,58.1943,58.2029,58.1515,58.16,67667.0
2017-05-25 11:15:00,67.91,67.93,67.89,67.9,74171.0,58.16,58.1772,58.1429,58.1515,74171.0
2017-05-25 11:20:00,67.9,67.92,67.88,67.91,54809.0,58.1515,58.1686,58.1343,58.16,54809.0
2017-05-25 11:25:00,67.9,67.95,67.9,67.94,32276.0,58.1515,58.1943,58.1515,58.1857,32276.0
2017-05-25 11:30:00,67.94,67.97,67.93,67.96,61617.0,58.1857,58.2114,58.1772,58.2029,61617.0
2017-05-25 11:35:00,67.95,67.96,67.9,67.9,55099.0,58.1943,58.2029,58.1515,58.1515,55099.0
2017-05-25 11:40:00,67.9,67.9,67.83,67.83,40443.0,58.1515,58.1515,58.0915,58.0915,40443.0
2017-05-25 11:45:00,67.81,67.83,67.79,67.82,29975.0,58.0744,58.0915,58.0573,58.083,29975.0
2017-05-25 11:50:00,67.82,67.84,67.79,67.8,33803.0,58.083,58.1001,58.0573,58.0658,33803.0
2017-05-25 11:55:00,67.79,67.79,67.75,67.79,15184.0,58.0573,58.0573,58.023,58.0573,15184.0
2017-05-25 12:00:00,67.79,67.81,67.78,67.8,17085.0,58.0573,58.0744,58.0487,58.0658,17085.0
2017-05-25 12:05:00,67.81,67.82,67.79,67.81,8979.0,58.0744,58.083,58.0573,58.0744,8979.0
2017-05-25 12:10:00,67.82,67.82,67.79,67.81,6783.0,58.083,58.083,58.0573,58.0744,6783.0
2017-05-25 12:15:00,67.81,67.83,67.8,67.83,6601.0,58.0744,58.0915,58.0658,58.0915,6601.0
2017-05-25 12:20:00,67.82,67.85,67.82,67.84,11418.0,58.083,58.1087,58.083,58.1001,11418.0
2017-05-25 12:25:00,67.84,67.85,67.83,67.84,15407.0,58.1001,58.1087,58.0915,58.1001,15407.0
2017-05-25 12:30:00,67.84,67.87,67.84,67.86,6000.0,58.1001,58.1258,58.1001,58.1172,6000.0
2017-05-25 12:35:00,67.87,67.88,67.85,67.85,8454.0,58.1258,58.1343,58.1087,58.1087,8454.0
2017-05-25 12:40:00,67.86,67.88,67.85,67.88,10047.0,58.1172,58.1343,58.1087,58.1343,10047.0
2017-05-25 12:45:00,67.87,67.87,67.85,67.85,4720.0,58.1258,58.1258,58.1087,58.1087,4720.0
2017-05-25 12:50:00,67.85,67.88,67.84,67.88,5292.0,58.1087,58.1343,58.1001,58.1343,5292.0
2017-05-25 12:55:00,67.88,67.88,67.86,67.88,2835.0,58.1343,58.1343,58.1172,58.1343,2835.0
2017-05-25 13:00:00,67.88,67.89,67.88,67.88,2847.0,58.1343,58.1429,58.1343,58.1343,2847.0
2017-05-25 13:05:00,67.89,67.89,67.86,67.87,8417.0,58.1429,58.1429,58.1172,58.1258,8417.0
2017-05-25 13:10:00,67.87,67.88,67.86,67.86,12866.0,58.1258,58.1343,58.1172,58.1172,12866.0
2017-05-25 13:15:00,67.86,67.86,67.84,67.86,6422.0,58.1172,58.1172,58.1001,58.1172,6422.0
2017-05-25 13:20:00,67.85,67.86,67.83,67.84,2200.0,58.1087,58.1172,58.0915,58.1001,2200.0
2017-05-25 13:25:00,67.84,67.84,67.83,67.84,1000.0,58.1001,58.1001,58.0915,58.1001,1000.0
2017-05-25 13:30:00,67.83,67.83,67.76,67.77,15410.0,58.0915,58.0915,58.0316,58.0401,15410.0
2017-05-25 13:35:00,67.77,67.79,67.77,67.78,12239.0,58.0401,58.0573,58.0401,58.0487,12239.0
2017-05-25 13:40:00,67.78,67.79,67.78,67.78,5600.0,58.0487,58.0573,58.0487,58.0487,5600.0
2017-05-25 13:45:00,67.79,67.82,67.79,67.79,20521.0,58.0573,58.083,58.0573,58.0573,20521.0
2017-05-25 13:50:00,67.79,67.83,67.79,67.81,7087.0,58.0573,58.0915,58.0573,58.0744,7087.0
2017-05-25 13:55:00,67.82,67.83,67.81,67.83,7106.0,58.083,58.0915,58.0744,58.0915,7106.0
2017-05-25 14:00:00,67.83,67.84,67.79,67.79,5000.0,58.0915,58.1001,58.0573,58.0573,5000.0
2017-05-25 14:05:00,67.79,67.81,67.77,67.77,5900.0,58.0573,58.0744,58.0401,58.0401,5900.0
2017-05-25 14:10:00,67.77,67.77,67.75,67.75,2635.0,58.0401,58.0401,58.023,58.023,2635.0
2017-05-25 14:15:00,67.75,67.76,67.74,67.76,4822.0,58.023,58.0316,58.0144,58.0316,4822.0
2017-05-25 14:20:00,67.76,67.8,67.76,67.79,17911.0,58.0316,58.0658,58.0316,58.0573,17911.0
2017-05-25 14:25:00,67.79,67.79,67.76,67.76,15439.0,58.0573,58.0573,58.0316,58.0316,15439.0
2017-05-25 14:30:00,67.77,67.78,67.76,67.78,6007.0,58.0401,58.0487,58.0316,58.0487,6007.0
2017-05-25 14:35:00,67.78,67.79,67.77,67.79,11493.0,58.0487,58.0573,58.0401,58.0573,11493.0
2017-05-25 14:40:00,67.79,67.79,67.76,67.77,8028.0,58.0573,58.0573,58.0316,58.0401,8028.0
2017-05-25 14:45:00,67.77,67.78,67.76,67.78,5668.0,58.0401,58.0487,58.0316,58.0487,5668.0
2017-05-25 14:50:00,67.78,67.79,67.77,67.79,8535.0,58.0487,58.0573,58.0401,58.0573,8535.0
2017-05-25 14:55:00,67.79,67.82,67.78,67.81,37856.0,58.0573,58.083,58.0487,58.0744,37856.0
2017-05-25 15:00:00,67.81,67.83,67.8,67.82,36785.0,58.0744,58.0915,58.0658,58.083,36785.0
2017-05-25 15:05:00,67.81,67.82,67.79,67.81,9608.0,58.0744,58.083,58.0573,58.0744,9608.0
2017-05-25 15:10:00,67.81,67.82,67.81,67.81,9515.0,58.0744,58.083,58.0744,58.0744,9515.0
2017-05-25 15:15:00,67.81,67.85,67.81,67.84,32102.0,58.0744,58.1087,58.0744,58.1001,32102.0
2017-05-25 15:20:00,67.85,67.85,67.8,67.8,28633.0,58.1087,58.1087,58.0658,58.0658,28633.0
2017-05-25 15:25:00,67.81,67.83,67.81,67.82,16114.0,58.0744,58.0915,58.0744,58.083,16114.0
2017-05-25 15:30:00,67.81,67.83,67.8,67.82,26161.0,58.0744,58.0915,58.0658,58.083,26161.0
2017-05-25 15:35:00,67.82,67.89,67.82,67.88,827490.0,58.083,58.1429,58.083,58.1343,827490.0
2017-05-25 15:40:00,67.88,67.92,67.88,67.89,119099.0,58.1343,58.1686,58.1343,58.1429,119099.0
2017-05-25 15:45:00,67.89,67.93,67.88,67.89,185389.0,58.1429,58.1772,58.1343,58.1429,185389.0
2017-05-25 15:50:00,67.89,67.89,67.86,67.88,79981.0,58.1429,58.1429,58.1172,58.1343,79981.0
2017-05-25 15:55:00,67.88,67.91,67.85,67.9,302068.0,58.1343,58.16,58.1087,58.1515,302068.0
2017-05-26 09:30:00,68.21,68.23,68.1,68.2,79291.0,58.417,58.4341,58.3228,58.4084,79291.0
2017-05-26 09:35:00,68.22,68.24,68.19,68.23,91810.0,58.4255,58.4427,58.3998,58.4341,91810.0
2017-05-26 09:40:00,68.23,68.24,68.21,68.23,74217.0,58.4341,58.4427,58.417,58.4341,74217.0
2017-05-26 09:45:00,68.23,68.29,68.23,68.28,65538.0,58.4341,58.4855,58.4341,58.4769,65538.0
2017-05-26 09:50:00,68.27,68.3,68.26,68.3,48297.0,58.4684,58.494,58.4598,58.494,48297.0
2017-05-26 09:55:00,68.3,68.34,68.3,68.31,94097.0,58.494,58.5283,58.494,58.5026,94097.0
2017-05-26 10:00:00,68.31,68.4,68.31,68.39,79022.0,58.5026,58.5797,58.5026,58.5711,79022.0
2017-05-26 10:05:00,68.39,68.4,68.38,68.4,70564.0,58.5711,58.5797,58.5626,58.5797,70564.0
2017-05-26 10:10:00,68.39,68.43,68.39,68.42,64376.0,58.5711,58.6054,58.5711,58.5968,64376.0
2017-05-26 10:15:00,68.43,68.45,68.42,68.42,44908.0,58.6054,58.6225,58.5968,58.5968,44908.0
2017-05-26 10:20:00,68.42,68.45,68.41,68.45,42597.0,58.5968,58.6225,58.5883,58.6225,42597.0
2017-05-26 10:25:00,68.45,68.45,68.41,68.42,62164.0,58.6225,58.6225,58.5883,58.5968,62164.0
2017-05-26 10:30:00,68.43,68.47,68.43,68.45,73886.0,58.6054,58.6396,58.6054,58.6225,73886.0
2017-05-26 10:35:00,68.45,68.48,68.44,68.45,48893.0,58.6225,58.6482,58.6139,58.6225,48893.0
2017-05-26 10:40:00,68.45,68.46,68.43,68.44,23151.0,58.6225,58.6311,58.6054,58.6139,23151.0
2017-05-26 10:45:00,68.44,68.44,68.4,68.4,52472.0,58.6139,58.6139,58.5797,58.5797,52472.0
2017-05-26 10:50:00,68.41,68.41,68.4,68.41,41599.0,58.5883,58.5883,58.5797,58.5883,41599.0
2017-05-26 10:55:00,68.41,68.42,68.4,68.41,54335.0,58.5883,58.5968,58.5797,58.5883,54335.0
2017-05-26 11:00:00,68.41,68.43,68.39,68.43,67126.0,58.5883,58.6054,58.5711,58.6054,67126.0
2017-05-26 11:05:00,68.42,68.43,68.32,68.34,92309.0,58.5968,58.6054,58.5112,58.5283,92309.0
2017-05-26 11:10:00,68.35,68.38,68.35,68.36,19237.0,58.5369,58.5626,58.5369,58.5454,19237.0
2017-05-26 11:15:00,68.36,68.41,68.35,68.4,15715.0,58.5454,58.5883,58.5369,58.5797,15715.0
2017-05-26 11:20:00,68.4,68.44,68.39,68.43,172304.0,58.5797,58.6139,58.5711,58.6054,172304.0
2017-05-26 11:25:00,68.43,68.44,68.42,68.44,61295.0,58.6054,58.6139,58.5968,58.6139,61295.0
2017-05-26 11:30:00,68.44,68.45,68.43,68.44,25832.0,58.6139,58.6225,58.6054,58.6139,25832.0
2017-05-26 11:35:00,68.43,68.44,68.41,68.42,82296.0,58.6054,58.6139,58.5883,58.5968,82296.0
2017-05-26 11:40:00,68.41,68.43,68.41,68.42,17092.0,58.5883,58.6054,58.5883,58.5968,17092.0
2017-05-26 11:45:00,68.42,68.42,68.42,68.42,3603.0,58.5968,58.5968,58.5968,58.5968,3603.0
2017-05-26 11:50:00,68.43,68.43,68.4,68.4,9800.0,58.6054,58.6054,58.5797,58.5797,9800.0
2017-05-26 11:55:00,68.41,68.41,68.39,68.4,3000.0,58.5883,58.5883,58.5711,58.5797,3000.0
2017-05-26 12:00:00,68.4,68.43,68.4,68.42,10297.0,58.5797,58.6054,58.5797,58.5968,10297.0
2017-05-26 12:05:00,68.42,68.43,68.41,68.42,13894.0,58.5968,58.6054,58.5883,58.5968,13894.0
2017-05-26 12:10:00,68.41,68.42,68.41,68.42,1400.0,58.5883,58.5968,58.5883,58.5968,1400.0
2017-05-26 12:15:00,68.42,68.43,68.42,68.42,4700.0,58.5968,58.6054,58.5968,58.5968,4700.0
2017-05-26 12:20:00,68.42,68.43,68.4,68.4,8896.0,58.5968,58.6054,58.5797,58.5797,8896.0
2017-05-26 12:25:00,68.41,68.42,68.4,68.42,7098.0,58.5883,58.5968,58.5797,58.5968,7098.0
2017-05-26 12:30:00,68.42,68.44,68.42,68.44,7922.0,58.5968,58.6139,58.5968,58.6139,7922.0
2017-05-26 12:35:00,68.44,68.45,68.42,68.44,21442.0,58.6139,58.6225,58.5968,58.6139,21442.0
2017-05-26 12:40:00,68.44,68.46,68.44,68.46,23400.0,58.6139,58.6311,58.6139,58.6311,23400.0
2017-05-26 12:45:00,68.45,68.47,68.45,68.47,12300.0,58.6225,58.6396,58.6225,58.6396,12300.0
2017-05-26 12:50:00,68.47,68.49,68.46,68.48,48852.0,58.6396,58.6568,58.6311,58.6482,48852.0
2017-05-26 12:55:00,68.49,68.49,68.46,68.46,4620.0,58.6568,58.6568,58.6311,58.6311,4620.0
2017-05-26 13:00:00,68.46,68.46,68.44,68.45,12610.0,58.6311,58.6311,58.6139,58.6225,12610.0
2017-05-26 13:05:00,68.45,68.47,68.45,68.47,8198.0,58.6225,58.6396,58.6225,58.6396,8198.0
2017-05-26 13:10:00,68.47,68.48,68.46,68.48,8534.0,58.6396,58.6482,58.6311,58.6482,8534.0
2017-05-26 13:15:00,68.47,68.48,68.44,68.44,28812.0,58.6396,58.6482,58.6139,58.6139,28812.0
2017-05-26 13:20:00,68.45,68.45,68.43,68.44,13047.0,58.6225,58.6225,58.6054,58.6139,13047.0
2017-05-26 13:25:00,68.44,68.46,68.43,68.45,8532.0,58.6139,58.6311,58.6054,58.6225,8532.0
2017-05-26 13:30:00,68.45,68.46,68.44,68.45,7000.0,58.6225,58.6311,58.6139,58.6225,7000.0
2017-05-26 13:35:00,68.46,68.46,68.41,68.41,7462.0,58.6311,58.6311,58.5883,58.5883,7462.0
2017-05-26 13:40:00,68.41,68.42,68.41,68.42,5378.0,58.5883,58.5968,58.5883,58.5968,5378.0
2017-05-26 13:45:00,68.43,68.45,68.41,68.42,8366.0,58.6054,58.6225,58.5883,58.5968,8366.0
2017-05-26 13:50:00,68.42,68.43,68.41,68.42,6300.0,58.5968,58.6054,58.5883,58.5968,6300.0
2017-05-26 13:55:00,68.43,68.44,68.43,68.44,3598.0,58.6054,58.6139,58.6054,58.6139,3598.0
2017-05-26 14:00:00,68.44,68.44,68.42,68.42,3537.0,58.6139,58.6139,58.5968,58.5968,3537.0
2017-05-26 14:05:00,68.43,68.44,68.43,68.44,8050.0,58.6054,58.6139,58.6054,58.6139,8050.0
2017-05-26 14:10:00,68.44,68.44,68.43,68.44,6174.0,58.6139,58.6139,58.6054,58.6139,6174.0
2017-05-26 14:15:00,68.44,68.44,68.43,68.43,3003.0,58.6139,58.6139,58.6054,58.6054,3003.0
2017-05-26 14:20:00,68.44,68.44,68.44,68.44,2100.0,58.6139,58.6139,58.6139,58.6139,2100.0
2017-05-26 14:25:00,68.44,68.47,68.44,68.46,23433.0,58.6139,58.6396,58.6139,58.6311,23433.0
2017-05-26 14:30:00,68.46,68.47,68.45,68.46,11428.0,58.6311,58.6396,58.6225,58.6311,11428.0
2017-05-26 14:35:00,68.47,68.47,68.45,68.45,6366.0,58.6396,58.6396,58.6225,58.6225,6366.0
2017-05-26 14:40:00,68.45,68.46,68.44,68.45,6161.0,58.6225,58.6311,58.6139,58.6225,6161.0
2017-05-26 14:45:00,68.46,68.46,68.45,68.45,3300.0,58.6311,58.6311,58.6225,58.6225,3300.0
2017-05-26 14:50:00,68.46,68.46,68.44,68.45,9900.0,58.6311,58.6311,58.6139,58.6225,9900.0
2017-05-26 14:55:00,68.46,68.46,68.45,68.45,3282.0,58.6311,58.6311,58.6225,58.6225,3282.0
2017-05-26 15:00:00,68.46,68.47,68.45,68.46,9248.0,58.6311,58.6396,58.6225,58.6311,9248.0
2017-05-26 15:05:00,68.45,68.46,68.4,68.41,31296.0,58.6225,58.6311,58.5797,58.5883,31296.0
2017-05-26 15:10:00,68.41,68.43,68.4,68.41,23196.0,58.5883,58.6054,58.5797,58.5883,23196.0
2017-05-26 15:15:00,68.42,68.43,68.39,68.4,12504.0,58.5968,58.6054,58.5711,58.5797,12504.0
2017-05-26 15:20:00,68.4,68.4,68.38,68.38,19970.0,58.5797,58.5797,58.5626,58.5626,19970.0
2017-05-26 15:25:00,68.39,68.39,68.38,68.39,10500.0,58.5711,58.5711,58.5626,58.5711,10500.0
2017-05-26 15:30:00,68.39,68.39,68.36,68.37,30203.0,58.5711,58.5711,58.5454,58.554,30203.0
2017-05-26 15:35:00,68.37,68.39,68.36,68.39,26173.0,58.554,58.5711,58.5454,58.5711,26173.0
2017-05-26 15:40:00,68.38,68.39,68.37,68.38,26201.0,58.5626,58.5711,58.554,58.5626,26201.0
2017-05-26 15:45:00,68.38,68.4,68.37,68.39,96775.0,58.5626,58.5797,58.554,58.5711,96775.0
2017-05-26 15:50:00,68.39,68.42,68.38,68.41,153656.0,58.5711,58.5968,58.5626,58.5883,153656.0
2017-05-26 15:55:00,68.4,68.43,68.38,68.43,129265.0,58.5797,58.6054,58.5626,58.6054,129265.0
2017-05-30 09:30:00,67.26,67.46,67.24,67.35,241740.0,57.6034,57.7746,57.5862,57.6804,241740.0
2017-05-30 09:35:00,67.34,67.4,67.34,67.38,83093.0,57.6719,57.7233,57.6719,57.7061,83093.0
2017-05-30 09:40:00,67.38,67.39,67.36,67.39,38425.0,57.7061,57.7147,57.689,57.7147,38425.0
2017-05-30 09:45:00,67.38,67.42,67.38,67.4,60391.0,57.7061,57.7404,57.7061,57.7233,60391.0
2017-05-30 09:50:00,67.4,67.46,67.37,67.45,53547.0,57.7233,57.7746,57.6976,57.7661,53547.0
2017-05-30 09:55:00,67.46,67.48,67.44,67.46,19356.0,57.7746,57.7918,57.7575,57.7746,19356.0
2017-05-30 10:00:00,67.45,67.46,67.41,67.41,28494.0,57.7661,57.7746,57.7318,57.7318,28494.0
2017-05-30 10:05:00,67.42,67.42,67.38,67.38,19624.0,57.7404,57.7404,57.7061,57.7061,19624.0
2017-05-30 10:10:00,67.38,67.39,67.36,67.39,47875.0,57.7061,57.7147,57.689,57.7147,47875.0
2017-05-30 10:15:00,67.38,67.38,67.36,67.37,40244.0,57.7061,57.7061,57.689,57.6976,40244.0
2017-05-30 10:20:00,67.36,67.37,67.32,67.33,26567.0,57.689,57.6976,57.6547,57.6633,26567.0
2017-05-30 10:25:00,67.33,67.36,67.33,67.34,14993.0,57.6633,57.689,57.6633,57.6719,14993.0
2017-05-30 10:30:00,67.34,67.39,67.34,67.38,18852.0,57.6719,57.7147,57.6719,57.7061,18852.0
2017-05-30 10:35:00,67.37,67.41,67.37,67.39,15283.0,57.6976,57.7318,57.6976,57.7147,15283.0
2017-05-30 10:40:00,67.4,67.43,67.4,67.42,18148.0,57.7233,57.749,57.7233,57.7404,18148.0
2017-05-30 10:45:00,67.41,67.42,67.4,67.41,10628.0,57.7318,57.7404,57.7233,57.7318,10628.0
2017-05-30 10:50:00,67.41,67.43,67.41,67.41,5805.0,57.7318,57.749,57.7318,57.7318,5805.0
2017-05-30 10:55:00,67.41,67.42,67.39,67.41,14525.0,57.7318,57.7404,57.7147,57.7318,14525.0
2017-05-30 11:00:00,67.41,67.43,67.41,67.42,17381.0,57.7318,57.749,57.7318,57.7404,17381.0
2017-05-30 11:05:00,67.42,67.45,67.42,67.44,45185.0,57.7404,57.7661,57.7404,57.7575,45185.0
2017-05-30 11:10:00,67.44,67.46,67.43,67.44,36136.0,57.7575,57.7746,57.749,57.7575,36136.0
2017-05-30 11:15:00,67.43,67.45,67.43,67.45,8346.0,57.749,57.7661,57.749,57.7661,8346.0
2017-05-30 11:20:00,67.45,67.46,67.43,67.43,14085.0,57.7661,57.7746,57.749,57.749,14085.0
2017-05-30 11:25:00,67.43,67.44,67.43,67.43,16943.0,57.749,57.7575,57.749,57.749,16943.0
2017-05-30 11:30:00,67.43,67.45,67.43,67.43,6245.0,57.749,57.7661,57.749,57.749,6245.0
2017-05-30 11:35:00,67.43,67.45,67.43,67.44,4800.0,57.749,57.7661,57.749,57.7575,4800.0
2017-05-30 11:40:00,67.45,67.45,67.42,67.43,8337.0,57.7661,57.7661,57.7404,57.749,8337.0
2017-05-30 11:45:00,67.44,67.48,67.44,67.48,5024.0,57.7575,57.7918,57.7575,57.7918,5024.0
2017-05-30 11:50:00,67.48,67.51,67.48,67.51,18387.0,57.7918,57.8175,57.7918,57.8175,18387.0
2017-05-30 11:55:00,67.51,67.53,67.5,67.53,10311.0,57.8175,57.8346,57.8089,57.8346,10311.0
2017-05-30 12:00:00,67.53,67.57,67.52,67.56,52839.0,57.8346,57.8689,57.826,57.8603,52839.0
2017-05-30 12:05:00,67.56,67.56,67.55,67.56,12586.0,57.8603,57.8603,57.8517,57.8603,12586.0
2017-05-30 12:10:00,67.56,67.6,67.56,67.59,53965.0,57.8603,57.8945,57.8603,57.886,53965.0
2017-05-30 12:15:00,67.58,67.6,67.58,67.6,5200.0,57.8774,57.8945,57.8774,57.8945,5200.0
2017-05-30 12:20:00,67.6,67.63,67.59,67.63,17718.0,57.8945,57.9202,57.886,57.9202,17718.0
2017-05-30 12:25:00,67.63,67.64,67.62,67.64,31765.0,57.9202,57.9288,57.9117,57.9288,31765.0
2017-05-30 12:30:00,67.64,67.66,67.63,67.63,16409.0,57.9288,57.9459,57.9202,57.9202,16409.0
2017-05-30 12:35:00,67.63,67.64,67.61,67.63,30972.0,57.9202,57.9288,57.9031,57.9202,30972.0
2017-05-30 12:40:00,67.63,67.65,67.63,67.63,13100.0,57.9202,57.9374,57.9202,57.9202,13100.0
2017-05-30 12:45:00,67.62,67.64,67.62,67.63,7700.0,57.9117,57.9288,57.9117,57.9202,7700.0
2017-05-30 12:50:00,67.63,67.65,67.62,67.65,11429.0,57.9202,57.9374,57.9117,57.9374,11429.0
2017-05-30 12:55:00,67.65,67.65,67.64,67.65,11300.0,57.9374,57.9374,57.9288,57.9374,11300.0
2017-05-30 13:00:00,67.65,67.69,67.64,67.67,53477.0,57.9374,57.9716,57.9288,57.9545,53477.0
2017-05-30 13:05:00,67.68,67.72,67.68,67.71,12730.0,57.9631,57.9973,57.9631,57.9888,12730.0
2017-05-30 13:10:00,67.71,67.72,67.7,67.7,18570.0,57.9888,57.9973,57.9802,57.9802,18570.0
2017-05-30 13:15:00,67.7,67.7,67.69,67.69,8041.0,57.9802,57.9802,57.9716,57.9716,8041.0
2017-05-30 13:20:00,67.69,67.7,67.68,67.68,10402.0,57.9716,57.9802,57.9631,57.9631,10402.0
2017-05-30 13:25:00,67.69,67.69,67.66,67.67,17273.0,57.9716,57.9716,57.9459,57.9545,17273.0
2017-05-30 13:30:00,67.67,67.68,67.64,67.68,15480.0,57.9545,57.9631,57.9288,57.9631,15480.0
2017-05-30 13:35:00,67.68,67.7,67.67,67.7,9528.0,57.9631,57.9802,57.9545,57.9802,9528.0
2017-05-30 13:40:00,67.7,67.7,67.68,67.7,10864.0,57.9802,57.9802,57.9631,57.9802,10864.0
2017-05-30 13:45:00,67.7,67.7,67.67,67.69,23237.0,57.9802,57.9802,57.9545,57.9716,23237.0
2017-05-30 13:50:00,67.7,67.7,67.69,67.7,15739.0,57.9802,57.9802,57.9716,57.9802,15739.0
2017-05-30 13:55:00,67.7,67.71,67.69,67.7,20300.0,57.9802,57.9888,57.9716,57.9802,20300.0
2017-05-30 14:00:00,67.7,67.7,67.68,67.69,11300.0,57.9802,57.9802,57.9631,57.9716,11300.0
2017-05-30 14:05:00,67.69,67.7,67.68,67.69,5550.0,57.9716,57.9802,57.9631,57.9716,5550.0
2017-05-30 14:10:00,67.7,67.7,67.69,67.69,22198.0,57.9802,57.9802,57.9716,57.9716,22198.0
2017-05-30 14:15:00,67.7,67.7,67.69,67.69,3280.0,57.9802,57.9802,57.9716,57.9716,3280.0
2017-05-30 14:20:00,67.7,67.71,67.69,67.71,13000.0,57.9802,57.9888,57.9716,57.9888,13000.0
2017-05-30 14:25:00,67.7,67.71,67.69,67.69,5640.0,57.9802,57.9888,57.9716,57.9716,5640.0
2017-05-30 14:30:00,67.7,67.7,67.69,67.7,400.0,57.9802,57.9802,57.9716,57.9802,400.0
2017-05-30 14:35:00,67.7,67.71,67.63,67.66,40780.0,57.9802,57.9888,57.9202,57.9459,40780.0
2017-05-30 14:40:00,67.66,67.68,67.65,67.66,7713.0,57.9459,57.9631,57.9374,57.9459,7713.0
2017-05-30 14:45:00,67.67,67.68,67.67,67.67,11972.0,57.9545,57.9631,57.9545,57.9545,11972.0
2017-05-30 14:50:00,67.67,67.67,67.66,67.67,16726.0,57.9545,57.9545,57.9459,57.9545,16726.0
2017-05-30 14:55:00,67.67,67.68,67.66,67.67,11194.0,57.9545,57.9631,57.9459,57.9545,11194.0
2017-05-30 15:00:00,67.67,67.67,67.63,67.63,15828.0,57.9545,57.9545,57.9202,57.9202,15828.0
2017-05-30 15:05:00,67.63,67.63,67.61,67.62,3465.0,57.9202,57.9202,57.9031,57.9117,3465.0
2017-05-30 15:10:00,67.62,67.63,67.61,67.62,12717.0,57.9117,57.9202,57.9031,57.9117,12717.0
2017-05-30 15:15:00,67.62,67.62,67.61,67.62,13144.0,57.9117,57.9117,57.9031,57.9117,13144.0
2017-05-30 15:20:00,67.62,67.63,67.61,67.61,22069.0,57.9117,57.9202,57.9031,57.9031,22069.0
2017-05-30 15:25:00,67.6,67.61,67.59,67.61,36877.0,57.8945,57.9031,57.886,57.9031,36877.0
2017-05-30 15:30:00,67.61,67.61,67.58,67.61,9989.0,57.9031,57.9031,57.8774,57.9031,9989.0
2017-05-30 15:35:00,67.61,67.61,67.59,67.6,21059.0,57.9031,57.9031,57.886,57.8945,21059.0
2017-05-30 15:40:00,67.61,67.61,67.6,67.61,5805.0,57.9031,57.9031,57.8945,57.9031,5805.0
2017-05-30 15:45:00,67.61,67.62,67.59,67.61,57226.0,57.9031,57.9117,57.886,57.9031,57226.0
2017-05-30 15:50:00,67.61,67.61,67.52,67.53,114949.0,57.9031,57.9031,57.826,57.8346,114949.0
2017-05-30 15:55:00,67.53,67.55,67.5,67.53,90001.0,57.8346,57.8517,57.8089,57.8346,90001.0
2017-05-31 09:30:00,68.2,68.23,67.95,68.05,119512.0,58.4084,58.4341,58.1943,58.2799,119512.0
2017-05-31 09:35:00,68.05,68.07,68.03,68.03,68036.0,58.2799,58.2971,58.2628,58.2628,68036.0
2017-05-31 09:40:00,68.04,68.07,68.02,68.03,52650.0,58.2714,58.2971,58.2542,58.2628,52650.0
2017-05-31 09:45:00,68.05,68.06,67.93,67.95,105784.0,58.2799,58.2885,58.1772,58.1943,105784.0
2017-05-31 09:50:00,67.95,67.98,67.91,67.92,49476.0,58.1943,58.22,58.16,58.1686,49476.0
2017-05-31 09:55:00,67.92,67.92,67.84,67.85,56916.0,58.1686,58.1686,58.1001,58.1087,56916.0
2017-05-31 10:00:00,67.86,67.86,67.77,67.82,37465.0,58.1172,58.1172,58.0401,58.083,37465.0
2017-05-31 10:05:00,67.82,67.82,67.73,67.75,24297.0,58.083,58.083,58.0059,58.023,24297.0
2017-05-31 10:10:00,67.76,67.77,67.72,67.76,27371.0,58.0316,58.0401,57.9973,58.0316,27371.0
2017-05-31 10:15:00,67.75,67.76,67.69,67.7,24064.0,58.023,58.0316,57.9716,57.9802,24064.0
2017-05-31 10:20:00,67.71,67.73,67.66,67.69,15887.0,57.9888,58.0059,57.9459,57.9716,15887.0
2017-05-31 10:25:00,67.69,67.69,67.65,67.67,13984.0,57.9716,57.9716,57.9374,57.9545,13984.0
2017-05-31 10:30:00,67.67,67.68,67.59,67.65,40071.0,57.9545,57.9631,57.886,57.9374,40071.0
2017-05-31 10:35:00,67.65,67.66,67.62,67.62,17992.0,57.9374,57.9459,57.9117,57.9117,17992.0
2017-05-31 10:40:00,67.62,67.66,67.59,67.65,33932.0,57.9117,57.9459,57.886,57.9374,33932.0
2017-05-31 10:45:00,67.66,67.68,67.64,67.67,35514.0,57.9459,57.9631,57.9288,57.9545,35514.0
2017-05-31 10:50:00,67.67,67.69,67.64,67.67,27584.0,57.9545,57.9716,57.9288,57.9545,27584.0
2017-05-31 10:55:00,67.67,67.72,67.65,67.68,31365.0,57.9545,57.9973,57.9374,57.9631,31365.0
2017-05-31 11:00:00,67.68,67.7,67.66,67.69,21139.0,57.9631,57.9802,57.9459,57.9716,21139.0
2017-05-31 11:05:00,67.68,67.69,67.66,67.67,12623.0,57.9631,57.9716,57.9459,57.9545,12623.0
2017-05-31 11:10:00,67.66,67.66,67.61,67.61,10255.0,57.9459,57.9459,57.9031,57.9031,10255.0
2017-05-31 11:15:00,67.61,67.62,67.58,67.61,8203.0,57.9031,57.9117,57.8774,57.9031,8203.0
2017-05-31 11:20:00,67.62,67.64,67.6,67.62,10709.0,57.9117,57.9288,57.8945,57.9117,10709.0
2017-05-31 11:25:00,67.62,67.62,67.56,67.56,9153.0,57.9117,57.9117,57.8603,57.8603,9153.0
2017-05-31 11:30:00,67.57,67.6,67.56,67.57,20479.0,57.8689,57.8945,57.8603,57.8689,20479.0
2017-05-31 11:35:00,67.57,67.6,67.55,67.56,8258.0,57.8689,57.8945,57.8517,57.8603,8258.0
2017-05-31 11:40:00,67.57,67.59,67.57,67.58,2924.0,57.8689,57.886,57.8689,57.8774,2924.0
2017-05-31 11:45:00,67.58,67.61,67.57,67.6,6850.0,57.8774,57.9031,57.8689,57.8945,6850.0
2017-05-31 11:50:00,67.6,67.6,67.57,67.6,4261.0,57.8945,57.8945,57.8689,57.8945,4261.0
2017-05-31 11:55:00,67.59,67.63,67.58,67.62,5500.0,57.886,57.9202,57.8774,57.9117,5500.0
2017-05-31 12:00:00,67.62,67.64,67.61,67.64,3800.0,57.9117,57.9288,57.9031,57.9288,3800.0
2017-05-31 12:05:00,67.65,67.68,67.65,67.66,4365.0,57.9374,57.9631,57.9374,57.9459,4365.0
2017-05-31 12:10:00,67.66,67.66,67.65,67.66,3275.0,57.9459,57.9459,57.9374,57.9459,3275.0
2017-05-31 12:15:00,67.66,67.69,67.66,67.67,8291.0,57.9459,57.9716,57.9459,57.9545,8291.0
2017-05-31 12:20:00,67.68,67.68,67.67,67.68,2000.0,57.9631,57.9631,57.9545,57.9631,2000.0
2017-05-31 12:25:00,67.68,67.68,67.64,67.65,8946.0,57.9631,57.9631,57.9288,57.9374,8946.0
2017-05-31 12:30:00,67.64,67.66,67.64,67.66,6932.0,57.9288,57.9459,57.9288,57.9459,6932.0
2017-05-31 12:35:00,67.66,67.67,67.66,67.67,1596.0,57.9459,57.9545,57.9459,57.9545,1596.0
2017-05-31 12:40:00,67.67,67.68,67.66,67.66,2963.0,57.9545,57.9631,57.9459,57.9459,2963.0
2017-05-31 12:45:00,67.66,67.67,67.63,67.65,12115.0,57.9459,57.9545,57.9202,57.9374,12115.0
2017-05-31 12:50:00,67.65,67.65,67.61,67.62,8920.0,57.9374,57.9374,57.9031,57.9117,8920.0
2017-05-31 12:55:00,67.63,67.63,67.6,67.62,7274.0,57.9202,57.9202,57.8945,57.9117,7274.0
2017-05-31 13:00:00,67.62,67.64,67.62,67.64,4779.0,57.9117,57.9288,57.9117,57.9288,4779.0
2017-05-31 13:05:00,67.63,67.64,67.62,67.63,4500.0,57.9202,57.9288,57.9117,57.9202,4500.0
2017-05-31 13:10:00,67.64,67.67,67.64,67.67,5258.0,57.9288,57.9545,57.9288,57.9545,5258.0
2017-05-31 13:15:00,67.67,67.68,67.62,67.63,6485.0,57.9545,57.9631,57.9117,57.9202,6485.0
2017-05-31 13:20:00,67.62,67.62,67.6,67.61,2300.0,57.9117,57.9117,57.8945,57.9031,2300.0
2017-05-31 13:25:00,67.61,67.61,67.59,67.61,18865.0,57.9031,57.9031,57.886,57.9031,18865.0
2017-05-31 13:30:00,67.6,67.61,67.59,67.61,2601.0,57.8945,57.9031,57.886,57.9031,2601.0
2017-05-31 13:35:00,67.62,67.62,67.61,67.62,9146.0,57.9117,57.9117,57.9031,57.9117,9146.0
2017-05-31 13:40:00,67.62,67.62,67.6,67.61,7850.0,57.9117,57.9117,57.8945,57.9031,7850.0
2017-05-31 13:45:00,67.6,67.61,67.6,67.61,700.0,57.8945,57.9031,57.8945,57.9031,700.0
2017-05-31 13:50:00,67.6,67.64,67.6,67.62,11484.0,57.8945,57.9288,57.8945,57.9117,11484.0
2017-05-31 13:55:00,67.62,67.63,67.6,67.61,3282.0,57.9117,57.9202,57.8945,57.9031,3282.0
2017-05-31 14:00:00,67.61,67.62,67.58,67.6,11130.0,57.9031,57.9117,57.8774,57.8945,11130.0
2017-05-31 14:05:00,67.6,67.61,67.58,67.59,10000.0,57.8945,57.9031,57.8774,57.886,10000.0
2017-05-31 14:10:00,67.6,67.6,67.56,67.59,6500.0,57.8945,57.8945,57.8603,57.886,6500.0
2017-05-31 14:15:00,67.6,67.62,67.59,67.62,2115.0,57.8945,57.9117,57.886,57.9117,2115.0
2017-05-31 14:20:00,67.63,67.66,67.63,67.66,3400.0,57.9202,57.9459,57.9202,57.9459,3400.0
2017-05-31 14:25:00,67.66,67.67,67.64,67.67,7100.0,57.9459,57.9545,57.9288,57.9545,7100.0
2017-05-31 14:30:00,67.67,67.71,67.67,67.7,21800.0,57.9545,57.9888,57.9545,57.9802,21800.0
2017-05-31 14:35:00,67.7,67.7,67.69,67.7,9121.0,57.9802,57.9802,57.9716,57.9802,9121.0
2017-05-31 14:40:00,67.7,67.71,67.67,67.67,31586.0,57.9802,57.9888,57.9545,57.9545,31586.0
2017-05-31 14:45:00,67.67,67.68,67.65,67.65,14952.0,57.9545,57.9631,57.9374,57.9374,14952.0
2017-05-31 14:50:00,67.65,67.66,67.63,67.66,18867.0,57.9374,57.9459,57.9202,57.9459,18867.0
2017-05-31 14:55:00,67.66,67.67,67.64,67.66,16955.0,57.9459,57.9545,57.9288,57.9459,16955.0
2017-05-31 15:00:00,67.66,67.7,67.65,67.67,13138.0,57.9459,57.9802,57.9374,57.9545,13138.0
2017-05-31 15:05:00,67.67,67.67,67.64,67.65,5061.0,57.9545,57.9545,57.9288,57.9374,5061.0
2017-05-31 15:10:00,67.65,67.67,67.64,67.65,8550.0,57.9374,57.9545,57.9288,57.9374,8550.0
2017-05-31 15:15:00,67.66,67.67,67.64,67.67,21532.0,57.9459,57.9545,57.9288,57.9545,21532.0
2017-05-31 15:20:00,67.66,67.67,67.65,67.67,16220.0,57.9459,57.9545,57.9374,57.9545,16220.0
2017-05-31 15:25:00,67.67,67.7,67.67,67.69,18068.0,57.9545,57.9802,57.9545,57.9716,18068.0
2017-05-31 15:30:00,67.69,67.7,67.67,67.67,23435.0,57.9716,57.9802,57.9545,57.9545,23435.0
2017-05-31 15:35:00,67.67,67.69,67.65,67.66,40917.0,57.9545,57.9716,57.9374,57.9459,40917.0
2017-05-31 15:40:00,67.66,67.67,67.64,67.66,33104.0,57.9459,57.9545,57.9288,57.9459,33104.0
2017-05-31 15:45:00,67.65,67.66,67.62,67.64,33054.0,57.9374,57.9459,57.9117,57.9288,33054.0
2017-05-31 15:50:00,67.63,67.64,67.59,67.59,112540.0,57.9202,57.9288,57.886,57.886,112540.0
2017-05-31 15:55:00,67.59,67.74,67.59,67.7,257903.0,57.886,58.0144,57.886,57.9802,257903.0
2017-06-01 09:30:00,67.59,67.6,67.4,67.49,82738.0,57.886,57.8945,57.7233,57.8003,82738.0
2017-06-01 09:35:00,67.49,67.51,67.47,67.48,60381.0,57.8003,57.8175,57.7832,57.7918,60381.0
2017-06-01 09:40:00,67.48,67.51,67.47,67.49,31975.0,57.7918,57.8175,57.7832,57.8003,31975.0
2017-06-01 09:45:00,67.49,67.53,67.48,67.53,23330.0,57.8003,57.8346,57.7918,57.8346,23330.0
2017-06-01 09:50:00,67.53,67.58,67.52,67.52,161093.0,57.8346,57.8774,57.826,57.826,161093.0
2017-06-01 09:55:00,67.52,67.54,67.51,67.52,35456.0,57.826,57.8432,57.8175,57.826,35456.0
2017-06-01 10:00:00,67.53,67.6,67.52,67.59,30573.0,57.8346,57.8945,57.826,57.886,30573.0
2017-06-01 10:05:00,67.58,67.58,67.55,67.56,19585.0,57.8774,57.8774,57.8517,57.8603,19585.0
2017-06-01 10:10:00,67.55,67.59,67.55,67.59,16744.0,57.8517,57.886,57.8517,57.886,16744.0
2017-06-01 10:15:00,67.59,67.6,67.52,67.55,36796.0,57.886,57.8945,57.826,57.8517,36796.0
2017-06-01 10:20:00,67.56,67.57,67.54,67.54,7887.0,57.8603,57.8689,57.8432,57.8432,7887.0
2017-06-01 10:25:00,67.54,67.56,67.53,67.55,16772.0,57.8432,57.8603,57.8346,57.8517,16772.0
2017-06-01 10:30:00,67.54,67.56,67.53,67.56,10353.0,57.8432,57.8603,57.8346,57.8603,10353.0
2017-06-01 10:35:00,67.56,67.56,67.54,67.54,13700.0,57.8603,57.8603,57.8432,57.8432,13700.0
2017-06-01 10:40:00,67.55,67.56,67.52,67.53,24332.0,57.8517,57.8603,57.826,57.8346,24332.0
2017-06-01 10:45:00,67.53,67.55,67.53,67.55,38640.0,57.8346,57.8517,57.8346,57.8517,38640.0
2017-06-01 10:50:00,67.55,67.55,67.52,67.54,8542.0,57.8517,57.8517,57.826,57.8432,8542.0
2017-06-01 10:55:00,67.53,67.54,67.52,67.54,13673.0,57.8346,57.8432,57.826,57.8432,13673.0
2017-06-01 11:00:00,67.53,67.56,67.53,67.53,37748.0,57.8346,57.8603,57.8346,57.8346,37748.0
2017-06-01 11:05:00,67.53,67.58,67.52,67.56,133195.0,57.8346,57.8774,57.826,57.8603,133195.0
2017-06-01 11:10:00,67.56,67.58,67.54,67.55,25706.0,57.8603,57.8774,57.8432,57.8517,25706.0
2017-06-01 11:15:00,67.54,67.56,67.54,67.54,15407.0,57.8432,57.8603,57.8432,57.8432,15407.0
2017-06-01 11:20:00,67.53,67.55,67.53,67.54,17420.0,57.8346,57.8517,57.8346,57.8432,17420.0
2017-06-01 11:25:00,67.54,67.55,67.52,67.55,50414.0,57.8432,57.8517,57.826,57.8517,50414.0
2017-06-01 11:30:00,67.55,67.59,67.55,67.57,30981.0,57.8517,57.886,57.8517,57.8689,30981.0
2017-06-01 11:35:00,67.57,67.57,67.52,67.55,8104.0,57.8689,57.8689,57.826,57.8517,8104.0
2017-06-01 11:40:00,67.56,67.56,67.52,67.53,7113.0,57.8603,57.8603,57.826,57.8346,7113.0
2017-06-01 11:45:00,67.53,67.55,67.52,67.55,7063.0,57.8346,57.8517,57.826,57.8517,7063.0
2017-06-01 11:50:00,67.55,67.58,67.54,67.58,19121.0,57.8517,57.8774,57.8432,57.8774,19121.0
2017-06-01 11:55:00,67.58,67.6,67.57,67.59,11620.0,57.8774,57.8945,57.8689,57.886,11620.0
2017-06-01 12:00:00,67.6,67.61,67.59,67.61,19392.0,57.8945,57.9031,57.886,57.9031,19392.0
2017-06-01 12:05:00,67.61,67.62,67.6,67.62,16428.0,57.9031,57.9117,57.8945,57.9117,16428.0
2017-06-01 12:10:00,67.61,67.64,67.6,67.63,41894.0,57.9031,57.9288,57.8945,57.9202,41894.0
2017-06-01 12:15:00,67.64,67.64,67.61,67.63,21235.0,57.9288,57.9288,57.9031,57.9202,21235.0
2017-06-01 12:20:00,67.63,67.63,67.62,67.63,25550.0,57.9202,57.9202,57.9117,57.9202,25550.0
2017-06-01 12:25:00,67.63,67.63,67.58,67.62,74449.0,57.9202,57.9202,57.8774,57.9117,74449.0
2017-06-01 12:30:00,67.62,67.63,67.6,67.63,76489.0,57.9117,57.9202,57.8945,57.9202,76489.0
2017-06-01 12:35:00,67.63,67.64,67.62,67.64,34736.0,57.9202,57.9288,57.9117,57.9288,34736.0
2017-06-01 12:40:00,67.64,67.65,67.63,67.65,50895.0,57.9288,57.9374,57.9202,57.9374,50895.0
2017-06-01 12:45:00,67.65,67.66,67.64,67.64,30175.0,57.9374,57.9459,57.9288,57.9288,30175.0
2017-06-01 12:50:00,67.65,67.69,67.64,67.69,37501.0,57.9374,57.9716,57.9288,57.9716,37501.0
2017-06-01 12:55:00,67.69,67.69,67.68,67.69,42442.0,57.9716,57.9716,57.9631,57.9716,42442.0
2017-06-01 13:00:00,67.69,67.7,67.69,67.7,50897.0,57.9716,57.9802,57.9716,57.9802,50897.0
2017-06-01 13:05:00,67.7,67.73,67.69,67.73,24865.0,57.9802,58.0059,57.9716,58.0059,24865.0
2017-06-01 13:10:00,67.73,67.74,67.72,67.74,35916.0,58.0059,58.0144,57.9973,58.0144,35916.0
2017-06-01 13:15:00,67.74,67.75,67.71,67.74,67684.0,58.0144,58.023,57.9888,58.0144,67684.0
2017-06-01 13:20:00,67.74,67.76,67.73,67.75,41324.0,58.0144,58.0316,58.0059,58.023,41324.0
2017-06-01 13:25:00,67.76,67.78,67.76,67.77,21479.0,58.0316,58.0487,58.0316,58.0401,21479.0
2017-06-01 13:30:00,67.78,67.78,67.76,67.77,33229.0,58.0487,58.0487,58.0316,58.0401,33229.0
2017-06-01 13:35:00,67.76,67.82,67.76,67.81,20412.0,58.0316,58.083,58.0316,58.0744,20412.0
2017-06-01 13:40:00,67.81,67.81,67.79,67.81,36471.0,58.0744,58.0744,58.0573,58.0744,36471.0
2017-06-01 13:45:00,67.81,67.83,67.81,67.81,39686.0,58.0744,58.0915,58.0744,58.0744,39686.0
2017-06-01 13:50:00,67.81,67.84,67.8,67.8,45995.0,58.0744,58.1001,58.0658,58.0658,45995.0
2017-06-01 13:55:00,67.8,67.82,67.8,67.82,39592.0,58.0658,58.083,58.0658,58.083,39592.0
2017-06-01 14:00:00,67.81,67.85,67.81,67.84,65082.0,58.0744,58.1087,58.0744,58.1001,65082.0
2017-06-01 14:05:00,67.85,67.87,67.84,67.86,31927.0,58.1087,58.1258,58.1001,58.1172,31927.0
2017-06-01 14:10:00,67.87,67.87,67.85,67.86,29800.0,58.1258,58.1258,58.1087,58.1172,29800.0
2017-06-01 14:15:00,67.86,67.87,67.85,67.85,24100.0,58.1172,58.1258,58.1087,58.1087,24100.0
2017-06-01 14:20:00,67.85,67.85,67.84,67.84,5852.0,58.1087,58.1087,58.1001,58.1001,5852.0
2017-06-01 14:25:00,67.84,67.84,67.83,67.83,1500.0,58.1001,58.1001,58.0915,58.0915,1500.0
2017-06-01 14:30:00,67.83,67.83,67.8,67.81,15920.0,58.0915,58.0915,58.0658,58.0744,15920.0
2017-06-01 14:35:00,67.81,67.82,67.8,67.81,60734.0,58.0744,58.083,58.0658,58.0744,60734.0
2017-06-01 14:40:00,67.81,67.82,67.8,67.81,56654.0,58.0744,58.083,58.0658,58.0744,56654.0
2017-06-01 14:45:00,67.81,67.83,67.81,67.82,63960.0,58.0744,58.0915,58.0744,58.083,63960.0
2017-06-01 14:50:00,67.83,67.83,67.8,67.82,48081.0,58.0915,58.0915,58.0658,58.083,48081.0
2017-06-01 14:55:00,67.82,67.82,67.79,67.8,38716.0,58.083,58.083,58.0573,58.0658,38716.0
2017-06-01 15:00:00,67.79,67.79,67.73,67.73,16466.0,58.0573,58.0573,58.0059,58.0059,16466.0
2017-06-01 15:05:00,67.74,67.76,67.74,67.76,10986.0,58.0144,58.0316,58.0144,58.0316,10986.0
2017-06-01 15:10:00,67.76,67.76,67.75,67.76,2379.0,58.0316,58.0316,58.023,58.0316,2379.0
2017-06-01 15:15:00,67.75,67.76,67.75,67.76,23572.0,58.023,58.0316,58.023,58.0316,23572.0
2017-06-01 15:20:00,67.75,67.76,67.74,67.76,8819.0,58.023,58.0316,58.0144,58.0316,8819.0
2017-06-01 15:25:00,67.76,67.77,67.74,67.74,42408.0,58.0316,58.0401,58.0144,58.0144,42408.0
2017-06-01 15:30:00,67.72,67.74,67.72,67.74,6766.0,57.9973,58.0144,57.9973,58.0144,6766.0
2017-06-01 15:35:00,67.73,67.74,67.73,67.73,8464.0,58.0059,58.0144,58.0059,58.0059,8464.0
2017-06-01 15:40:00,67.73,67.75,67.73,67.75,16309.0,58.0059,58.023,58.0059,58.023,16309.0
2017-06-01 15:45:00,67.75,67.76,67.73,67.73,12120.0,58.023,58.0316,58.0059,58.0059,12120.0
2017-06-01 15:50:00,67.73,67.77,67.73,67.75,46472.0,58.0059,58.0401,58.0059,58.023,46472.0
2017-06-01 15:55:00,67.74,67.79,67.72,67.78,93011.0,58.0144,58.0573,57.9973,58.0487,93011.0
2017-06-02 09:30:00,68.55,68.56,68.44,68.48,77818.0,58.7082,58.7167,58.6139,58.6482,77818.0
2017-06-02 09:35:00,68.49,68.52,68.47,68.48,34461.0,58.6568,58.6825,58.6396,58.6482,34461.0
2017-06-02 09:40:00,68.47,68.48,68.42,68.45,80169.0,58.6396,58.6482,58.5968,58.6225,80169.0
2017-06-02 09:45:00,68.44,68.46,68.42,68.45,42591.0,58.6139,58.6311,58.5968,58.6225,42591.0
2017-06-02 09:50:00,68.46,68.47,68.42,68.44,37984.0,58.6311,58.6396,58.5968,58.6139,37984.0
2017-06-02 09:55:00,68.43,68.47,68.41,68.42,51770.0,58.6054,58.6396,58.5883,58.5968,51770.0
2017-06-02 10:00:00,68.42,68.49,68.41,68.48,51735.0,58.5968,58.6568,58.5883,58.6482,51735.0
2017-06-02 10:05:00,68.48,68.51,68.47,68.49,66140.0,58.6482,58.6739,58.6396,58.6568,66140.0
2017-06-02 10:10:00,68.49,68.52,68.47,68.52,23571.0,58.6568,58.6825,58.6396,58.6825,23571.0
2017-06-02 10:15:00,68.52,68.53,68.49,68.5,18842.0,58.6825,58.691,58.6568,58.6653,18842.0
2017-06-02 10:20:00,68.49,68.49,68.47,68.47,12053.0,58.6568,58.6568,58.6396,58.6396,12053.0
2017-06-02 10:25:00,68.47,68.52,68.47,68.51,20262.0,58.6396,58.6825,58.6396,58.6739,20262.0
2017-06-02 10:30:00,68.51,68.53,68.5,68.52,22645.0,58.6739,58.691,58.6653,58.6825,22645.0
2017-06-02 10:35:00,68.51,68.53,68.5,68.51,30732.0,58.6739,58.691,58.6653,58.6739,30732.0
2017-06-02 10:40:00,68.51,68.54,68.51,68.54,26243.0,58.6739,58.6996,58.6739,58.6996,26243.0
2017-06-02 10:45:00,68.54,68.55,68.51,68.53,55541.0,58.6996,58.7082,58.6739,58.691,55541.0
2017-06-02 10:50:00,68.54,68.58,68.52,68.55,42045.0,58.6996,58.7338,58.6825,58.7082,42045.0
2017-06-02 10:55:00,68.55,68.56,68.52,68.55,47139.0,58.7082,58.7167,58.6825,58.7082,47139.0
2017-06-02 11:00:00,68.55,68.57,68.54,68.56,33214.0,58.7082,58.7253,58.6996,58.7167,33214.0
2017-06-02 11:05:00,68.56,68.57,68.54,68.54,37947.0,58.7167,58.7253,58.6996,58.6996,37947.0
2017-06-02 11:10:00,68.55,68.61,68.52,68.59,73141.0,58.7082,58.7595,58.6825,58.7424,73141.0
2017-06-02 11:15:00,68.59,68.62,68.58,68.62,65973.0,58.7424,58.7681,58.7338,58.7681,65973.0
2017-06-02 11:20:00,68.62,68.67,68.61,68.64,67098.0,58.7681,58.8109,58.7595,58.7852,67098.0
2017-06-02 11:25:00,68.64,68.66,68.62,68.63,48457.0,58.7852,58.8024,58.7681,58.7767,48457.0
2017-06-02 11:30:00,68.63,68.65,68.62,68.65,28461.0,58.7767,58.7938,58.7681,58.7938,28461.0
2017-06-02 11:35:00,68.65,68.68,68.63,68.67,40851.0,58.7938,58.8195,58.7767,58.8109,40851.0
2017-06-02 11:40:00,68.67,68.68,68.63,68.64,19360.0,58.8109,58.8195,58.7767,58.7852,19360.0
2017-06-02 11:45:00,68.65,68.67,68.64,68.67,11078.0,58.7938,58.8109,58.7852,58.8109,11078.0
2017-06-02 11:50:00,68.66,68.7,68.65,68.69,15108.0,58.8024,58.8366,58.7938,58.8281,15108.0
2017-06-02 11:55:00,68.69,68.7,68.68,68.69,15664.0,58.8281,58.8366,58.8195,58.8281,15664.0
2017-06-02 12:00:00,68.69,68.69,68.65,68.67,27719.0,58.8281,58.8281,58.7938,58.8109,27719.0
2017-06-02 12:05:00,68.67,68.68,68.66,68.66,8914.0,58.8109,58.8195,58.8024,58.8024,8914.0
2017-06-02 12:10:00,68.66,68.7,68.66,68.69,24362.0,58.8024,58.8366,58.8024,58.8281,24362.0
2017-06-02 12:15:00,68.69,68.71,68.68,68.7,10251.0,58.8281,58.8452,58.8195,58.8366,10251.0
2017-06-02 12:20:00,68.7,68.72,68.69,68.72,27310.0,58.8366,58.8537,58.8281,58.8537,27310.0
2017-06-02 12:25:00,68.72,68.74,68.71,68.73,53034.0,58.8537,58.8709,58.8452,58.8623,53034.0
2017-06-02 12:30:00,68.73,68.74,68.67,68.67,55157.0,58.8623,58.8709,58.8109,58.8109,55157.0
2017-06-02 12:35:00,68.67,68.69,68.67,68.69,13525.0,58.8109,58.8281,58.8109,58.8281,13525.0
2017-06-02 12:40:00,68.69,68.69,68.67,68.69,12054.0,58.8281,58.8281,58.8109,58.8281,12054.0
2017-06-02 12:45:00,68.69,68.7,68.68,68.69,12949.0,58.8281,58.8366,58.8195,58.8281,12949.0
2017-06-02 12:50:00,68.69,68.7,68.68,68.68,223882.0,58.8281,58.8366,58.8195,58.8195,223882.0
2017-06-02 12:55:00,68.69,68.69,68.66,68.67,17701.0,58.8281,58.8281,58.8024,58.8109,17701.0
2017-06-02 13:00:00,68.67,68.68,68.65,68.68,14452.0,58.8109,58.8195,58.7938,58.8195,14452.0
2017-06-02 13:05:00,68.68,68.69,68.64,68.65,21966.0,58.8195,58.8281,58.7852,58.7938,21966.0
2017-06-02 13:10:00,68.65,68.67,68.64,68.67,10409.0,58.7938,58.8109,58.7852,58.8109,10409.0
2017-06-02 13:15:00,68.67,68.67,68.66,68.66,14392.0,58.8109,58.8109,58.8024,58.8024,14392.0
2017-06-02 13:20:00,68.66,68.66,68.65,68.66,6118.0,58.8024,58.8024,58.7938,58.8024,6118.0
2017-06-02 13:25:00,68.66,68.66,68.65,68.66,19102.0,58.8024,58.8024,58.7938,58.8024,19102.0
2017-06-02 13:30:00,68.66,68.68,68.66,68.67,16291.0,58.8024,58.8195,58.8024,58.8109,16291.0
2017-06-02 13:35:00,68.68,68.69,68.64,68.65,17863.0,58.8195,58.8281,58.7852,58.7938,17863.0
2017-06-02 13:40:00,68.65,68.66,68.64,68.66,16489.0,58.7938,58.8024,58.7852,58.8024,16489.0
2017-06-02 13:45:00,68.66,68.66,68.64,68.65,18400.0,58.8024,58.8024,58.7852,58.7938,18400.0
2017-06-02 13:50:00,68.65,68.67,68.63,68.67,17616.0,58.7938,58.8109,58.7767,58.8109,17616.0
2017-06-02 13:55:00,68.67,68.68,68.66,68.68,4920.0,58.8109,58.8195,58.8024,58.8195,4920.0
2017-06-02 14:00:00,68.67,68.68,68.66,68.67,24337.0,58.8109,58.8195,58.8024,58.8109,24337.0
2017-06-02 14:05:00,68.68,68.68,68.64,68.65,18829.0,58.8195,58.8195,58.7852,58.7938,18829.0
2017-06-02 14:10:00,68.64,68.66,68.64,68.66,7085.0,58.7852,58.8024,58.7852,58.8024,7085.0
2017-06-02 14:15:00,68.65,68.68,68.65,68.67,15341.0,58.7938,58.8195,58.7938,58.8109,15341.0
2017-06-02 14:20:00,68.67,68.68,68.66,68.67,7574.0,58.8109,58.8195,58.8024,58.8109,7574.0
2017-06-02 14:25:00,68.67,68.68,68.66,68.66,11518.0,58.8109,58.8195,58.8024,58.8024,11518.0
2017-06-02 14:30:00,68.66,68.67,68.64,68.66,18179.0,58.8024,58.8109,58.7852,58.8024,18179.0
2017-06-02 14:35:00,68.66,68.68,68.65,68.68,6550.0,58.8024,58.8195,58.7938,58.8195,6550.0
2017-06-02 14:40:00,68.67,68.68,68.65,68.66,16509.0,58.8109,58.8195,58.7938,58.8024,16509.0
2017-06-02 14:45:00,68.66,68.68,68.65,68.67,14704.0,58.8024,58.8195,58.7938,58.8109,14704.0
2017-06-02 14:50:00,68.67,68.69,68.67,68.68,22702.0,58.8109,58.8281,58.8109,58.8195,22702.0
2017-06-02 14:55:00,68.68,68.7,68.67,68.7,13485.0,58.8195,58.8366,58.8109,58.8366,13485.0
2017-06-02 15:00:00,68.7,68.7,68.69,68.7,9400.0,58.8366,58.8366,58.8281,58.8366,9400.0
2017-06-02 15:05:00,68.7,68.7,68.68,68.69,20546.0,58.8366,58.8366,58.8195,58.8281,20546.0
2017-06-02 15:10:00,68.7,68.7,68.69,68.7,20951.0,58.8366,58.8366,58.8281,58.8366,20951.0
2017-06-02 15:15:00,68.69,68.7,68.69,68.7,30339.0,58.8281,58.8366,58.8281,58.8366,30339.0
2017-06-02 15:20:00,68.7,68.73,68.69,68.73,36892.0,58.8366,58.8623,58.8281,58.8623,36892.0
2017-06-02 15:25:00,68.73,68.74,68.71,68.71,21081.0,58.8623,58.8709,58.8452,58.8452,21081.0
2017-06-02 15:30:00,68.72,68.74,68.71,68.74,29594.0,58.8537,58.8709,58.8452,58.8709,29594.0
2017-06-02 15:35:00,68.73,68.78,68.73,68.78,76637.0,58.8623,58.9051,58.8623,58.9051,76637.0
2017-06-02 15:40:00,68.78,68.78,68.71,68.72,152177.0,58.9051,58.9051,58.8452,58.8537,152177.0
2017-06-02 15:45:00,68.72,68.72,68.68,68.68,37256.0,58.8537,58.8537,58.8195,58.8195,37256.0
2017-06-02 15:50:00,68.69,68.69,68.66,68.67,57431.0,58.8281,58.8281,58.8024,58.8109,57431.0
2017-06-02 15:55:00,68.68,68.74,68.64,68.67,383920.0,58.8195,58.8709,58.7852,58.8109,383920.0
2017-06-05 09:30:00,68.56,68.6,68.46,68.53,77134.0,58.7167,58.751,58.6311,58.691,77134.0
2017-06-05 09:35:00,68.53,68.56,68.52,68.53,42564.0,58.691,58.7167,58.6825,58.691,42564.0
2017-06-05 09:40:00,68.53,68.54,68.5,68.53,35854.0,58.691,58.6996,58.6653,58.691,35854.0
2017-06-05 09:45:00,68.53,68.56,68.53,68.56,36584.0,58.691,58.7167,58.691,58.7167,36584.0
2017-06-05 09:50:00,68.56,68.6,68.56,68.6,49366.0,58.7167,58.751,58.7167,58.751,49366.0
2017-06-05 09:55:00,68.6,68.61,68.57,68.61,23327.0,58.751,58.7595,58.7253,58.7595,23327.0
2017-06-05 10:00:00,68.61,68.63,68.57,68.57,53679.0,58.7595,58.7767,58.7253,58.7253,53679.0
2017-06-05 10:05:00,68.57,68.59,68.57,68.59,21618.0,58.7253,58.7424,58.7253,58.7424,21618.0
2017-06-05 10:10:00,68.59,68.59,68.56,68.57,26278.0,58.7424,58.7424,58.7167,58.7253,26278.0
2017-06-05 10:15:00,68.58,68.59,68.56,68.59,10494.0,58.7338,58.7424,58.7167,58.7424,10494.0
2017-06-05 10:20:00,68.59,68.6,68.58,68.58,34657.0,58.7424,58.751,58.7338,58.7338,34657.0
2017-06-05 10:25:00,68.59,68.6,68.57,68.58,16043.0,58.7424,58.751,58.7253,58.7338,16043.0
2017-06-05 10:30:00,68.58,68.58,68.55,68.56,39560.0,58.7338,58.7338,58.7082,58.7167,39560.0
2017-06-05 10:35:00,68.56,68.59,68.56,68.58,20233.0,58.7167,58.7424,58.7167,58.7338,20233.0
2017-06-05 10:40:00,68.57,68.59,68.56,68.56,30312.0,58.7253,58.7424,58.7167,58.7167,30312.0
2017-06-05 10:45:00,68.57,68.58,68.56,68.58,17091.0,58.7253,58.7338,58.7167,58.7338,17091.0
2017-06-05 10:50:00,68.57,68.58,68.56,68.56,17844.0,58.7253,58.7338,58.7167,58.7167,17844.0
2017-06-05 10:55:00,68.56,68.57,68.53,68.53,14804.0,58.7167,58.7253,58.691,58.691,14804.0
2017-06-05 11:00:00,68.53,68.54,68.52,68.52,14974.0,58.691,58.6996,58.6825,58.6825,14974.0
2017-06-05 11:05:00,68.53,68.54,68.52,68.53,19116.0,58.691,58.6996,58.6825,58.691,19116.0
2017-06-05 11:10:00,68.54,68.57,68.53,68.53,42154.0,58.6996,58.7253,58.691,58.691,42154.0
2017-06-05 11:15:00,68.53,68.54,68.51,68.53,9002.0,58.691,58.6996,58.6739,58.691,9002.0
2017-06-05 11:20:00,68.54,68.55,68.49,68.5,28687.0,58.6996,58.7082,58.6568,58.6653,28687.0
2017-06-05 11:25:00,68.5,68.51,68.41,68.42,84257.0,58.6653,58.6739,58.5883,58.5968,84257.0
2017-06-05 11:30:00,68.42,68.45,68.41,68.44,27154.0,58.5968,58.6225,58.5883,58.6139,27154.0
2017-06-05 11:35:00,68.44,68.45,68.39,68.42,41089.0,58.6139,58.6225,58.5711,58.5968,41089.0
2017-06-05 11:40:00,68.41,68.45,68.41,68.44,15416.0,58.5883,58.6225,58.5883,58.6139,15416.0
2017-06-05 11:45:00,68.44,68.45,68.41,68.42,12495.0,58.6139,58.6225,58.5883,58.5968,12495.0
2017-06-05 11:50:00,68.42,68.46,68.42,68.46,12335.0,58.5968,58.6311,58.5968,58.6311,12335.0
2017-06-05 11:55:00,68.46,68.49,68.45,68.49,18218.0,58.6311,58.6568,58.6225,58.6568,18218.0
2017-06-05 12:00:00,68.49,68.5,68.49,68.5,18281.0,58.6568,58.6653,58.6568,58.6653,18281.0
2017-06-05 12:05:00,68.5,68.51,68.47,68.48,26723.0,58.6653,58.6739,58.6396,58.6482,26723.0
2017-06-05 12:10:00,68.48,68.48,68.47,68.48,14153.0,58.6482,58.6482,58.6396,58.6482,14153.0
2017-06-05 12:15:00,68.47,68.5,68.47,68.48,19042.0,58.6396,58.6653,58.6396,58.6482,19042.0
2017-06-05 12:20:00,68.48,68.49,68.48,68.48,4889.0,58.6482,58.6568,58.6482,58.6482,4889.0
2017-06-05 12:25:00,68.49,68.49,68.47,68.48,20315.0,58.6568,58.6568,58.6396,58.6482,20315.0
2017-06-05 12:30:00,68.48,68.48,68.46,68.46,10162.0,58.6482,58.6482,58.6311,58.6311,10162.0
2017-06-05 12:35:00,68.46,68.47,68.44,68.44,24193.0,58.6311,58.6396,58.6139,58.6139,24193.0
2017-06-05 12:40:00,68.44,68.46,68.43,68.46,8880.0,58.6139,58.6311,58.6054,58.6311,8880.0
2017-06-05 12:45:00,68.46,68.48,68.45,68.47,25638.0,58.6311,58.6482,58.6225,58.6396,25638.0
2017-06-05 12:50:00,68.47,68.47,68.45,68.47,9860.0,58.6396,58.6396,58.6225,58.6396,9860.0
2017-06-05 12:55:00,68.47,68.48,68.46,68.48,8313.0,58.6396,58.6482,58.6311,58.6482,8313.0
2017-06-05 13:00:00,68.48,68.49,68.47,68.48,7889.0,58.6482,58.6568,58.6396,58.6482,7889.0
2017-06-05 13:05:00,68.48,68.5,68.48,68.5,8396.0,58.6482,58.6653,58.6482,58.6653,8396.0
2017-06-05 13:10:00,68.49,68.5,68.48,68.5,14735.0,58.6568,58.6653,58.6482,58.6653,14735.0
2017-06-05 13:15:00,68.5,68.5,68.49,68.5,6900.0,58.6653,58.6653,58.6568,58.6653,6900.0
2017-06-05 13:20:00,68.5,68.5,68.49,68.5,6648.0,58.6653,58.6653,58.6568,58.6653,6648.0
2017-06-05 13:25:00,68.49,68.5,68.47,68.49,16127.0,58.6568,58.6653,58.6396,58.6568,16127.0
2017-06-05 13:30:00,68.49,68.5,68.47,68.5,19245.0,58.6568,58.6653,58.6396,58.6653,19245.0
2017-06-05 13:35:00,68.5,68.5,68.49,68.5,6400.0,58.6653,58.6653,58.6568,58.6653,6400.0
2017-06-05 13:40:00,68.5,68.5,68.47,68.48,13483.0,58.6653,58.6653,58.6396,58.6482,13483.0
2017-06-05 13:45:00,68.48,68.48,68.47,68.48,4210.0,58.6482,58.6482,58.6396,58.6482,4210.0
2017-06-05 13:50:00,68.48,68.49,68.47,68.49,11199.0,58.6482,58.6568,58.6396,58.6568,11199.0
2017-06-05 13:55:00,68.49,68.49,68.47,68.47,10894.0,58.6568,58.6568,58.6396,58.6396,10894.0
2017-06-05 14:00:00,68.48,68.48,68.44,68.44,17134.0,58.6482,58.6482,58.6139,58.6139,17134.0
2017-06-05 14:05:00,68.42,68.43,68.41,68.42,10545.0,58.5968,58.6054,58.5883,58.5968,10545.0
2017-06-05 14:10:00,68.42,68.44,68.41,68.43,20085.0,58.5968,58.6139,58.5883,58.6054,20085.0
2017-06-05 14:15:00,68.43,68.44,68.42,68.44,8503.0,58.6054,58.6139,58.5968,58.6139,8503.0
2017-06-05 14:20:00,68.43,68.44,68.43,68.44,8115.0,58.6054,58.6139,58.6054,58.6139,8115.0
2017-06-05 14:25:00,68.44,68.44,68.43,68.44,12051.0,58.6139,58.6139,58.6054,58.6139,12051.0
2017-06-05 14:30:00,68.44,68.44,68.42,68.42,13140.0,58.6139,58.6139,58.5968,58.5968,13140.0
2017-06-05 14:35:00,68.43,68.46,68.43,68.45,25892.0,58.6054,58.6311,58.6054,58.6225,25892.0
2017-06-05 14:40:00,68.45,68.46,68.45,68.45,14124.0,58.6225,58.6311,58.6225,58.6225,14124.0
2017-06-05 14:45:00,68.45,68.46,68.45,68.45,19774.0,58.6225,58.6311,58.6225,58.6225,19774.0
2017-06-05 14:50:00,68.45,68.46,68.44,68.45,25396.0,58.6225,58.6311,58.6139,58.6225,25396.0
2017-06-05 14:55:00,68.45,68.46,68.45,68.45,20217.0,58.6225,58.6311,58.6225,58.6225,20217.0
2017-06-05 15:00:00,68.45,68.46,68.45,68.45,21980.0,58.6225,58.6311,58.6225,58.6225,21980.0
2017-06-05 15:05:00,68.45,68.46,68.45,68.45,14051.0,58.6225,58.6311,58.6225,58.6225,14051.0
2017-06-05 15:10:00,68.45,68.46,68.43,68.44,23018.0,58.6225,58.6311,58.6054,58.6139,23018.0
2017-06-05 15:15:00,68.44,68.46,68.43,68.45,24136.0,58.6139,58.6311,58.6054,58.6225,24136.0
2017-06-05 15:20:00,68.45,68.46,68.44,68.45,28465.0,58.6225,58.6311,58.6139,58.6225,28465.0
2017-06-05 15:25:00,68.46,68.48,68.45,68.48,20808.0,58.6311,58.6482,58.6225,58.6482,20808.0
2017-06-05 15:30:00,68.47,68.49,68.46,68.46,29603.0,58.6396,58.6568,58.6311,58.6311,29603.0
2017-06-05 15:35:00,68.47,68.48,68.46,68.48,20881.0,58.6396,58.6482,58.6311,58.6482,20881.0
2017-06-05 15:40:00,68.48,68.48,68.47,68.48,32538.0,58.6482,58.6482,58.6396,58.6482,32538.0
2017-06-05 15:45:00,68.48,68.49,68.47,68.49,41793.0,58.6482,58.6568,58.6396,58.6568,41793.0
2017-06-05 15:50:00,68.48,68.48,68.44,68.45,51620.0,58.6482,58.6482,58.6139,58.6225,51620.0
2017-06-05 15:55:00,68.45,68.49,68.45,68.49,80140.0,58.6225,58.6568,58.6225,58.6568,80140.0
2017-06-06 09:30:00,68.26,68.61,68.26,68.34,36653.0,58.4598,58.7595,58.4598,58.5283,36653.0
2017-06-06 09:35:00,68.33,68.39,68.3,68.38,25724.0,58.5197,58.5711,58.494,58.5626,25724.0
2017-06-06 09:40:00,68.39,68.41,68.36,68.36,27060.0,58.5711,58.5883,58.5454,58.5454,27060.0
2017-06-06 09:45:00,68.36,68.39,68.34,68.38,12083.0,58.5454,58.5711,58.5283,58.5626,12083.0
2017-06-06 09:50:00,68.4,68.45,68.4,68.45,13829.0,58.5797,58.6225,58.5797,58.6225,13829.0
2017-06-06 09:55:00,68.45,68.48,68.45,68.46,28842.0,58.6225,58.6482,58.6225,58.6311,28842.0
2017-06-06 10:00:00,68.48,68.48,68.42,68.45,11119.0,58.6482,58.6482,58.5968,58.6225,11119.0
2017-06-06 10:05:00,68.45,68.47,68.42,68.44,29209.0,58.6225,58.6396,58.5968,58.6139,29209.0
2017-06-06 10:10:00,68.44,68.47,68.44,68.46,8564.0,58.6139,58.6396,58.6139,58.6311,8564.0
2017-06-06 10:15:00,68.46,68.47,68.43,68.43,6352.0,58.6311,58.6396,58.6054,58.6054,6352.0
2017-06-06 10:20:00,68.43,68.46,68.43,68.45,6858.0,58.6054,58.6311,58.6054,58.6225,6858.0
2017-06-06 10:25:00,68.46,68.49,68.45,68.48,22924.0,58.6311,58.6568,58.6225,58.6482,22924.0
2017-06-06 10:30:00,68.49,68.53,68.48,68.48,20672.0,58.6568,58.691,58.6482,58.6482,20672.0
2017-06-06 10:35:00,68.48,68.51,68.45,68.46,6898.0,58.6482,58.6739,58.6225,58.6311,6898.0
2017-06-06 10:40:00,68.45,68.47,68.45,68.47,8481.0,58.6225,58.6396,58.6225,58.6396,8481.0
2017-06-06 10:45:00,68.47,68.48,68.46,68.47,13189.0,58.6396,58.6482,58.6311,58.6396,13189.0
2017-06-06 10:50:00,68.48,68.49,68.45,68.45,8189.0,58.6482,58.6568,58.6225,58.6225,8189.0
2017-06-06 10:55:00,68.47,68.48,68.45,68.46,17810.0,58.6396,58.6482,58.6225,58.6311,17810.0
2017-06-06 11:00:00,68.47,68.47,68.44,68.45,18852.0,58.6396,58.6396,58.6139,58.6225,18852.0
2017-06-06 11:05:00,68.45,68.45,68.37,68.39,24745.0,58.6225,58.6225,58.554,58.5711,24745.0
2017-06-06 11:10:00,68.39,68.4,68.37,68.39,9200.0,58.5711,58.5797,58.554,58.5711,9200.0
2017-06-06 11:15:00,68.39,68.4,68.33,68.35,18696.0,58.5711,58.5797,58.5197,58.5369,18696.0
2017-06-06 11:20:00,68.35,68.35,68.31,68.33,12011.0,58.5369,58.5369,58.5026,58.5197,12011.0
2017-06-06 11:25:00,68.34,68.36,68.33,68.34,14235.0,58.5283,58.5454,58.5197,58.5283,14235.0
2017-06-06 11:30:00,68.35,68.38,68.34,68.36,11392.0,58.5369,58.5626,58.5283,58.5454,11392.0
2017-06-06 11:35:00,68.36,68.4,68.35,68.39,7108.0,58.5454,58.5797,58.5369,58.5711,7108.0
2017-06-06 11:40:00,68.4,68.42,68.39,68.42,10663.0,58.5797,58.5968,58.5711,58.5968,10663.0
2017-06-06 11:45:00,68.42,68.44,68.41,68.42,7903.0,58.5968,58.6139,58.5883,58.5968,7903.0
2017-06-06 11:50:00,68.42,68.42,68.41,68.42,947.0,58.5968,58.5968,58.5883,58.5968,947.0
2017-06-06 11:55:00,68.42,68.42,68.41,68.42,1377.0,58.5968,58.5968,58.5883,58.5968,1377.0
2017-06-06 12:00:00,68.41,68.42,68.41,68.42,2612.0,58.5883,58.5968,58.5883,58.5968,2612.0
2017-06-06 12:05:00,68.42,68.42,68.41,68.41,500.0,58.5968,58.5968,58.5883,58.5883,500.0
2017-06-06 12:10:00,68.42,68.45,68.41,68.44,9527.0,58.5968,58.6225,58.5883,58.6139,9527.0
2017-06-06 12:15:00,68.43,68.43,68.4,68.4,6526.0,58.6054,58.6054,58.5797,58.5797,6526.0
2017-06-06 12:20:00,68.41,68.42,68.4,68.41,4000.0,58.5883,58.5968,58.5797,58.5883,4000.0
2017-06-06 12:25:00,68.4,68.4,68.37,68.38,6203.0,58.5797,58.5797,58.554,58.5626,6203.0
2017-06-06 12:30:00,68.38,68.41,68.37,68.41,3336.0,58.5626,58.5883,58.554,58.5883,3336.0
2017-06-06 12:35:00,68.4,68.4,68.37,68.39,2045.0,58.5797,58.5797,58.554,58.5711,2045.0
2017-06-06 12:40:00,68.39,68.4,68.38,68.39,1737.0,58.5711,58.5797,58.5626,58.5711,1737.0
2017-06-06 12:45:00,68.39,68.39,68.37,68.37,9438.0,58.5711,58.5711,58.554,58.554,9438.0
2017-06-06 12:50:00,68.38,68.38,68.37,68.38,2438.0,58.5626,58.5626,58.554,58.5626,2438.0
2017-06-06 12:55:00,68.38,68.39,68.38,68.39,450.0,58.5626,58.5711,58.5626,58.5711,450.0
2017-06-06 13:00:00,68.39,68.39,68.37,68.38,12552.0,58.5711,58.5711,58.554,58.5626,12552.0
2017-06-06 13:05:00,68.37,68.38,68.37,68.38,3479.0,58.554,58.5626,58.554,58.5626,3479.0
2017-06-06 13:10:00,68.37,68.38,68.35,68.36,13723.0,58.554,58.5626,58.5369,58.5454,13723.0
2017-06-06 13:15:00,68.37,68.38,68.36,68.37,1900.0,58.554,58.5626,58.5454,58.554,1900.0
2017-06-06 13:20:00,68.37,68.39,68.36,68.36,4000.0,58.554,58.5711,58.5454,58.5454,4000.0
2017-06-06 13:25:00,68.36,68.36,68.34,68.35,4356.0,58.5454,58.5454,58.5283,58.5369,4356.0
2017-06-06 13:30:00,68.35,68.35,68.32,68.33,31425.0,58.5369,58.5369,58.5112,58.5197,31425.0
2017-06-06 13:35:00,68.33,68.33,68.31,68.32,5339.0,58.5197,58.5197,58.5026,58.5112,5339.0
2017-06-06 13:40:00,68.32,68.33,68.3,68.3,4756.0,58.5112,58.5197,58.494,58.494,4756.0
2017-06-06 13:45:00,68.29,68.3,68.29,68.29,700.0,58.4855,58.494,58.4855,58.4855,700.0
2017-06-06 13:50:00,68.3,68.33,68.26,68.33,32424.0,58.494,58.5197,58.4598,58.5197,32424.0
2017-06-06 13:55:00,68.32,68.32,68.28,68.31,27372.0,58.5112,58.5112,58.4769,58.5026,27372.0
2017-06-06 14:00:00,68.33,68.34,68.32,68.34,11860.0,58.5197,58.5283,58.5112,58.5283,11860.0
2017-06-06 14:05:00,68.33,68.35,68.33,68.34,5600.0,58.5197,58.5369,58.5197,58.5283,5600.0
2017-06-06 14:10:00,68.34,68.37,68.34,68.36,56170.0,58.5283,58.554,58.5283,58.5454,56170.0
2017-06-06 14:15:00,68.35,68.38,68.34,68.36,42247.0,58.5369,58.5626,58.5283,58.5454,42247.0
2017-06-06 14:20:00,68.36,68.38,68.36,68.38,74456.0,58.5454,58.5626,58.5454,58.5626,74456.0
2017-06-06 14:25:00,68.39,68.4,68.39,68.4,15400.0,58.5711,58.5797,58.5711,58.5797,15400.0
2017-06-06 14:30:00,68.39,68.41,68.38,68.4,18633.0,58.5711,58.5883,58.5626,58.5797,18633.0
2017-06-06 14:35:00,68.41,68.45,68.41,68.45,46395.0,58.5883,58.6225,58.5883,58.6225,46395.0
2017-06-06 14:40:00,68.45,68.54,68.45,68.54,79999.0,58.6225,58.6996,58.6225,58.6996,79999.0
2017-06-06 14:45:00,68.56,68.56,68.52,68.54,34603.0,58.7167,58.7167,58.6825,58.6996,34603.0
2017-06-06 14:50:00,68.54,68.57,68.53,68.55,21355.0,58.6996,58.7253,58.691,58.7082,21355.0
2017-06-06 14:55:00,68.55,68.57,68.54,68.55,81672.0,58.7082,58.7253,58.6996,58.7082,81672.0
2017-06-06 15:00:00,68.57,68.58,68.56,68.58,106248.0,58.7253,58.7338,58.7167,58.7338,106248.0
2017-06-06 15:05:00,68.58,68.6,68.57,68.59,25482.0,58.7338,58.751,58.7253,58.7424,25482.0
2017-06-06 15:10:00,68.58,68.59,68.54,68.59,13343.0,58.7338,58.7424,58.6996,58.7424,13343.0
2017-06-06 15:15:00,68.59,68.61,68.58,68.58,8836.0,58.7424,58.7595,58.7338,58.7338,8836.0
2017-06-06 15:20:00,68.58,68.6,68.54,68.54,10313.0,58.7338,58.751,58.6996,58.6996,10313.0
2017-06-06 15:25:00,68.55,68.56,68.49,68.49,9900.0,58.7082,58.7167,58.6568,58.6568,9900.0
2017-06-06 15:30:00,68.49,68.49,68.44,68.45,12362.0,58.6568,58.6568,58.6139,58.6225,12362.0
2017-06-06 15:35:00,68.46,68.48,68.44,68.47,13118.0,58.6311,58.6482,58.6139,58.6396,13118.0
2017-06-06 15:40:00,68.47,68.48,68.46,68.47,13725.0,58.6396,58.6482,58.6311,58.6396,13725.0
2017-06-06 15:45:00,68.47,68.48,68.42,68.42,18227.0,58.6396,58.6482,58.5968,58.5968,18227.0
2017-06-06 15:50:00,68.42,68.46,68.41,68.43,12606.0,58.5968,58.6311,58.5883,58.6054,12606.0
2017-06-06 15:55:00,68.42,68.51,68.4,68.49,56066.0,58.5968,58.6739,58.5797,58.6568,56066.0
2017-06-07 09:30:00,67.95,68.04,67.83,67.84,80448.0,58.1943,58.2714,58.0915,58.1001,80448.0
2017-06-07 09:35:00,67.83,67.88,67.83,67.87,26135.0,58.0915,58.1343,58.0915,58.1258,26135.0
2017-06-07 09:40:00,67.88,67.89,67.85,67.86,34469.0,58.1343,58.1429,58.1087,58.1172,34469.0
2017-06-07 09:45:00,67.87,67.88,67.82,67.83,35954.0,58.1258,58.1343,58.083,58.0915,35954.0
2017-06-07 09:50:00,67.82,67.84,67.8,67.84,57077.0,58.083,58.1001,58.0658,58.1001,57077.0
2017-06-07 09:55:00,67.84,67.87,67.83,67.86,23075.0,58.1001,58.1258,58.0915,58.1172,23075.0
2017-06-07 10:00:00,67.86,67.9,67.86,67.89,25973.0,58.1172,58.1515,58.1172,58.1429,25973.0
2017-06-07 10:05:00,67.89,67.92,67.88,67.9,65273.0,58.1429,58.1686,58.1343,58.1515,65273.0
2017-06-07 10:10:00,67.91,67.96,67.91,67.93,342900.0,58.16,58.2029,58.16,58.1772,342900.0
2017-06-07 10:15:00,67.92,67.92,67.9,67.91,6246.0,58.1686,58.1686,58.1515,58.16,6246.0
2017-06-07 10:20:00,67.92,67.93,67.91,67.92,22313.0,58.1686,58.1772,58.16,58.1686,22313.0
2017-06-07 10:25:00,67.91,67.92,67.88,67.89,28347.0,58.16,58.1686,58.1343,58.1429,28347.0
2017-06-07 10:30:00,67.88,67.88,67.83,67.84,43982.0,58.1343,58.1343,58.0915,58.1001,43982.0
2017-06-07 10:35:00,67.84,67.84,67.81,67.82,24334.0,58.1001,58.1001,58.0744,58.083,24334.0
2017-06-07 10:40:00,67.81,67.83,67.79,67.83,33831.0,58.0744,58.0915,58.0573,58.0915,33831.0
2017-06-07 10:45:00,67.83,67.85,67.81,67.82,200204.0,58.0915,58.1087,58.0744,58.083,200204.0
2017-06-07 10:50:00,67.82,67.83,67.8,67.83,28375.0,58.083,58.0915,58.0658,58.0915,28375.0
2017-06-07 10:55:00,67.83,67.9,67.82,67.89,79025.0,58.0915,58.1515,58.083,58.1429,79025.0
2017-06-07 11:00:00,67.89,67.91,67.87,67.87,34416.0,58.1429,58.16,58.1258,58.1258,34416.0
2017-06-07 11:05:00,67.87,67.87,67.82,67.83,44744.0,58.1258,58.1258,58.083,58.0915,44744.0
2017-06-07 11:10:00,67.82,67.82,67.78,67.8,40876.0,58.083,58.083,58.0487,58.0658,40876.0
2017-06-07 11:15:00,67.81,67.81,67.77,67.78,23348.0,58.0744,58.0744,58.0401,58.0487,23348.0
2017-06-07 11:20:00,67.79,67.81,67.78,67.8,35686.0,58.0573,58.0744,58.0487,58.0658,35686.0
2017-06-07 11:25:00,67.8,67.8,67.71,67.73,30762.0,58.0658,58.0658,57.9888,58.0059,30762.0
2017-06-07 11:30:00,67.72,67.72,67.7,67.7,8219.0,57.9973,57.9973,57.9802,57.9802,8219.0
2017-06-07 11:35:00,67.7,67.71,67.67,67.67,29865.0,57.9802,57.9888,57.9545,57.9545,29865.0
2017-06-07 11:40:00,67.67,67.68,67.62,67.63,16837.0,57.9545,57.9631,57.9117,57.9202,16837.0
2017-06-07 11:45:00,67.63,67.64,67.62,67.63,16816.0,57.9202,57.9288,57.9117,57.9202,16816.0
2017-06-07 11:50:00,67.62,67.66,67.62,67.65,46228.0,57.9117,57.9459,57.9117,57.9374,46228.0
2017-06-07 11:55:00,67.66,67.67,67.64,67.67,23105.0,57.9459,57.9545,57.9288,57.9545,23105.0
2017-06-07 12:00:00,67.67,67.68,67.62,67.65,11480.0,57.9545,57.9631,57.9117,57.9374,11480.0
2017-06-07 12:05:00,67.65,67.66,67.63,67.64,8650.0,57.9374,57.9459,57.9202,57.9288,8650.0
2017-06-07 12:10:00,67.64,67.66,67.63,67.65,2780.0,57.9288,57.9459,57.9202,57.9374,2780.0
2017-06-07 12:15:00,67.65,67.67,67.64,67.64,5562.0,57.9374,57.9545,57.9288,57.9288,5562.0
2017-06-07 12:20:00,67.63,67.68,67.63,67.66,9450.0,57.9202,57.9631,57.9202,57.9459,9450.0
2017-06-07 12:25:00,67.66,67.67,67.65,67.65,3024.0,57.9459,57.9545,57.9374,57.9374,3024.0
2017-06-07 12:30:00,67.65,67.65,67.62,67.62,12373.0,57.9374,57.9374,57.9117,57.9117,12373.0
2017-06-07 12:35:00,67.62,67.64,67.62,67.63,9129.0,57.9117,57.9288,57.9117,57.9202,9129.0
2017-06-07 12:40:00,67.63,67.67,67.63,67.67,34850.0,57.9202,57.9545,57.9202,57.9545,34850.0
2017-06-07 12:45:00,67.67,67.67,67.62,67.63,23264.0,57.9545,57.9545,57.9117,57.9202,23264.0
2017-06-07 12:50:00,67.62,67.62,67.56,67.59,191323.0,57.9117,57.9117,57.8603,57.886,191323.0
2017-06-07 12:55:00,67.58,67.69,67.58,67.68,77846.0,57.8774,57.9716,57.8774,57.9631,77846.0
2017-06-07 13:00:00,67.67,67.7,67.65,67.69,79401.0,57.9545,57.9802,57.9374,57.9716,79401.0
2017-06-07 13:05:00,67.69,67.7,67.68,67.68,8042.0,57.9716,57.9802,57.9631,57.9631,8042.0
2017-06-07 13:10:00,67.68,67.69,67.67,67.67,7802.0,57.9631,57.9716,57.9545,57.9545,7802.0
2017-06-07 13:15:00,67.67,67.68,67.66,67.67,9169.0,57.9545,57.9631,57.9459,57.9545,9169.0
2017-06-07 13:20:00,67.67,67.69,67.65,67.68,22770.0,57.9545,57.9716,57.9374,57.9631,22770.0
2017-06-07 13:25:00,67.68,67.71,67.68,67.69,22885.0,57.9631,57.9888,57.9631,57.9716,22885.0
2017-06-07 13:30:00,67.69,67.7,67.68,67.69,7388.0,57.9716,57.9802,57.9631,57.9716,7388.0
2017-06-07 13:35:00,67.69,67.69,67.68,67.69,5564.0,57.9716,57.9716,57.9631,57.9716,5564.0
2017-06-07 13:40:00,67.68,67.7,67.68,67.68,3875.0,57.9631,57.9802,57.9631,57.9631,3875.0
2017-06-07 13:45:00,67.69,67.7,67.69,67.69,12550.0,57.9716,57.9802,57.9716,57.9716,12550.0
2017-06-07 13:50:00,67.69,67.69,67.67,67.67,4070.0,57.9716,57.9716,57.9545,57.9545,4070.0
2017-06-07 13:55:00,67.68,67.7,67.68,67.68,8900.0,57.9631,57.9802,57.9631,57.9631,8900.0
2017-06-07 14:00:00,67.67,67.7,67.67,67.69,6609.0,57.9545,57.9802,57.9545,57.9716,6609.0
2017-06-07 14:05:00,67.69,67.74,67.69,67.72,21943.0,57.9716,58.0144,57.9716,57.9973,21943.0
2017-06-07 14:10:00,67.72,67.72,67.7,67.71,2562.0,57.9973,57.9973,57.9802,57.9888,2562.0
2017-06-07 14:15:00,67.71,67.72,67.7,67.72,1922.0,57.9888,57.9973,57.9802,57.9973,1922.0
2017-06-07 14:20:00,67.72,67.72,67.71,67.72,1777.0,57.9973,57.9973,57.9888,57.9973,1777.0
2017-06-07 14:25:00,67.73,67.73,67.71,67.71,2038.0,58.0059,58.0059,57.9888,57.9888,2038.0
2017-06-07 14:30:00,67.72,67.74,67.72,67.73,5337.0,57.9973,58.0144,57.9973,58.0059,5337.0
2017-06-07 14:35:00,67.73,67.74,67.72,67.73,3373.0,58.0059,58.0144,57.9973,58.0059,3373.0
2017-06-07 14:40:00,67.73,67.74,67.72,67.74,5658.0,58.0059,58.0144,57.9973,58.0144,5658.0
2017-06-07 14:45:00,67.75,67.75,67.74,67.74,5148.0,58.023,58.023,58.0144,58.0144,5148.0
2017-06-07 14:50:00,67.75,67.75,67.74,67.74,600.0,58.023,58.023,58.0144,58.0144,600.0
2017-06-07 14:55:00,67.74,67.75,67.73,67.73,2637.0,58.0144,58.023,58.0059,58.0059,2637.0
2017-06-07 15:00:00,67.73,67.74,67.72,67.73,103416.0,58.0059,58.0144,57.9973,58.0059,103416.0
2017-06-07 15:05:00,67.73,67.75,67.72,67.73,31815.0,58.0059,58.023,57.9973,58.0059,31815.0
2017-06-07 15:10:00,67.73,67.74,67.73,67.74,11195.0,58.0059,58.0144,58.0059,58.0144,11195.0
2017-06-07 15:15:00,67.74,67.74,67.74,67.74,0.0,58.0144,58.0144,58.0144,58.0144,0.0
2017-06-07 15:20:00,67.74,67.74,67.73,67.74,3560.0,58.0144,58.0144,58.0059,58.0144,3560.0
2017-06-07 15:25:00,67.74,67.76,67.73,67.75,18386.0,58.0144,58.0316,58.0059,58.023,18386.0
2017-06-07 15:30:00,67.75,67.78,67.74,67.77,17127.0,58.023,58.0487,58.0144,58.0401,17127.0
2017-06-07 15:35:00,67.77,67.78,67.76,67.78,11500.0,58.0401,58.0487,58.0316,58.0487,11500.0
2017-06-07 15:40:00,67.77,67.82,67.76,67.81,51230.0,58.0401,58.083,58.0316,58.0744,51230.0
2017-06-07 15:45:00,67.81,67.82,67.8,67.8,52838.0,58.0744,58.083,58.0658,58.0658,52838.0
2017-06-07 15:50:00,67.81,67.81,67.76,67.77,34283.0,58.0744,58.0744,58.0316,58.0401,34283.0
2017-06-07 15:55:00,67.77,67.83,67.76,67.82,152312.0,58.0401,58.0915,58.0316,58.083,152312.0
2017-06-08 09:30:00,68.22,68.31,68.19,68.21,93151.0,58.4255,58.5026,58.3998,58.417,93151.0
2017-06-08 09:35:00,68.21,68.25,68.16,68.2,33960.0,58.417,58.4512,58.3741,58.4084,33960.0
2017-06-08 09:40:00,68.21,68.27,68.21,68.22,68195.0,58.417,58.4684,58.417,58.4255,68195.0
2017-06-08 09:45:00,68.22,68.24,68.15,68.17,23618.0,58.4255,58.4427,58.3656,58.3827,23618.0
2017-06-08 09:50:00,68.16,68.17,68.11,68.17,14535.0,58.3741,58.3827,58.3313,58.3827,14535.0
2017-06-08 09:55:00,68.17,68.18,68.15,68.16,23829.0,58.3827,58.3913,58.3656,58.3741,23829.0
2017-06-08 10:00:00,68.16,68.16,68.08,68.1,35642.0,58.3741,58.3741,58.3056,58.3228,35642.0
2017-06-08 10:05:00,68.1,68.14,68.1,68.12,8885.0,58.3228,58.357,58.3228,58.3399,8885.0
2017-06-08 10:10:00,68.12,68.14,68.11,68.14,8555.0,58.3399,58.357,58.3313,58.357,8555.0
2017-06-08 10:15:00,68.14,68.2,68.13,68.19,21366.0,58.357,58.4084,58.3485,58.3998,21366.0
2017-06-08 10:20:00,68.18,68.18,68.14,68.17,30077.0,58.3913,58.3913,58.357,58.3827,30077.0
2017-06-08 10:25:00,68.17,68.17,68.1,68.14,22539.0,58.3827,58.3827,58.3228,58.357,22539.0
2017-06-08 10:30:00,68.14,68.17,68.14,68.17,14900.0,58.357,58.3827,58.357,58.3827,14900.0
2017-06-08 10:35:00,68.18,68.18,68.15,68.18,23454.0,58.3913,58.3913,58.3656,58.3913,23454.0
2017-06-08 10:40:00,68.18,68.2,68.14,68.16,47028.0,58.3913,58.4084,58.357,58.3741,47028.0
2017-06-08 10:45:00,68.15,68.2,68.14,68.18,15340.0,58.3656,58.4084,58.357,58.3913,15340.0
2017-06-08 10:50:00,68.19,68.21,68.17,68.2,18080.0,58.3998,58.417,58.3827,58.4084,18080.0
2017-06-08 10:55:00,68.2,68.21,68.16,68.18,19100.0,58.4084,58.417,58.3741,58.3913,19100.0
2017-06-08 11:00:00,68.19,68.24,68.19,68.23,12443.0,58.3998,58.4427,58.3998,58.4341,12443.0
2017-06-08 11:05:00,68.23,68.25,68.22,68.23,8324.0,58.4341,58.4512,58.4255,58.4341,8324.0
2017-06-08 11:10:00,68.23,68.25,68.19,68.2,41548.0,58.4341,58.4512,58.3998,58.4084,41548.0
2017-06-08 11:15:00,68.2,68.24,68.19,68.23,18191.0,58.4084,58.4427,58.3998,58.4341,18191.0
2017-06-08 11:20:00,68.23,68.25,68.23,68.24,27224.0,58.4341,58.4512,58.4341,58.4427,27224.0
2017-06-08 11:25:00,68.24,68.25,68.19,68.2,65956.0,58.4427,58.4512,58.3998,58.4084,65956.0
2017-06-08 11:30:00,68.2,68.23,68.17,68.23,32971.0,58.4084,58.4341,58.3827,58.4341,32971.0
2017-06-08 11:35:00,68.23,68.26,68.23,68.26,16186.0,58.4341,58.4598,58.4341,58.4598,16186.0
2017-06-08 11:40:00,68.26,68.26,68.23,68.23,17630.0,58.4598,58.4598,58.4341,58.4341,17630.0
2017-06-08 11:45:00,68.23,68.25,68.21,68.25,23204.0,58.4341,58.4512,58.417,58.4512,23204.0
2017-06-08 11:50:00,68.23,68.25,68.23,68.24,12941.0,58.4341,58.4512,58.4341,58.4427,12941.0
2017-06-08 11:55:00,68.24,68.26,68.24,68.26,15467.0,58.4427,58.4598,58.4427,58.4598,15467.0
2017-06-08 12:00:00,68.26,68.27,68.25,68.27,5967.0,58.4598,58.4684,58.4512,58.4684,5967.0
2017-06-08 12:05:00,68.27,68.29,68.25,68.26,15708.0,58.4684,58.4855,58.4512,58.4598,15708.0
2017-06-08 12:10:00,68.27,68.28,68.26,68.28,7686.0,58.4684,58.4769,58.4598,58.4769,7686.0
2017-06-08 12:15:00,68.28,68.33,68.27,68.3,28299.0,58.4769,58.5197,58.4684,58.494,28299.0
2017-06-08 12:20:00,68.3,68.32,68.28,68.28,9377.0,58.494,58.5112,58.4769,58.4769,9377.0
2017-06-08 12:25:00,68.28,68.3,68.27,68.27,15203.0,58.4769,58.494,58.4684,58.4684,15203.0
2017-06-08 12:30:00,68.26,68.28,68.25,68.26,19049.0,58.4598,58.4769,58.4512,58.4598,19049.0
2017-06-08 12:35:00,68.26,68.27,68.25,68.25,15258.0,58.4598,58.4684,58.4512,58.4512,15258.0
2017-06-08 12:40:00,68.25,68.25,68.24,68.24,800.0,58.4512,58.4512,58.4427,58.4427,800.0
2017-06-08 12:45:00,68.24,68.25,68.24,68.25,2958.0,58.4427,58.4512,58.4427,58.4512,2958.0
2017-06-08 12:50:00,68.25,68.26,68.25,68.25,6074.0,58.4512,58.4598,58.4512,58.4512,6074.0
2017-06-08 12:55:00,68.25,68.28,68.25,68.27,9493.0,58.4512,58.4769,58.4512,58.4684,9493.0
2017-06-08 13:00:00,68.28,68.28,68.27,68.27,10210.0,58.4769,58.4769,58.4684,58.4684,10210.0
2017-06-08 13:05:00,68.27,68.27,68.25,68.25,4648.0,58.4684,58.4684,58.4512,58.4512,4648.0
2017-06-08 13:10:00,68.24,68.25,68.23,68.23,19901.0,58.4427,58.4512,58.4341,58.4341,19901.0
2017-06-08 13:15:00,68.24,68.26,68.24,68.26,13099.0,58.4427,58.4598,58.4427,58.4598,13099.0
2017-06-08 13:20:00,68.26,68.26,68.22,68.23,10857.0,58.4598,58.4598,58.4255,58.4341,10857.0
2017-06-08 13:25:00,68.22,68.23,68.2,68.21,6361.0,58.4255,58.4341,58.4084,58.417,6361.0
2017-06-08 13:30:00,68.21,68.22,68.21,68.22,508.0,58.417,58.4255,58.417,58.4255,508.0
2017-06-08 13:35:00,68.22,68.23,68.22,68.23,2360.0,58.4255,58.4341,58.4255,58.4341,2360.0
2017-06-08 13:40:00,68.23,68.24,68.22,68.23,3306.0,58.4341,58.4427,58.4255,58.4341,3306.0
2017-06-08 13:45:00,68.23,68.25,68.22,68.25,3500.0,58.4341,58.4512,58.4255,58.4512,3500.0
2017-06-08 13:50:00,68.25,68.26,68.24,68.26,3172.0,58.4512,58.4598,58.4427,58.4598,3172.0
2017-06-08 13:55:00,68.26,68.26,68.24,68.25,9161.0,58.4598,58.4598,58.4427,58.4512,9161.0
2017-06-08 14:00:00,68.25,68.25,68.22,68.23,3944.0,58.4512,58.4512,58.4255,58.4341,3944.0
2017-06-08 14:05:00,68.23,68.23,68.22,68.23,8000.0,58.4341,58.4341,58.4255,58.4341,8000.0
2017-06-08 14:10:00,68.24,68.25,68.19,68.2,10825.0,58.4427,58.4512,58.3998,58.4084,10825.0
2017-06-08 14:15:00,68.21,68.21,68.2,68.2,3100.0,58.417,58.417,58.4084,58.4084,3100.0
2017-06-08 14:20:00,68.2,68.21,68.19,68.19,5471.0,58.4084,58.417,58.3998,58.3998,5471.0
2017-06-08 14:25:00,68.2,68.2,68.17,68.18,6228.0,58.4084,58.4084,58.3827,58.3913,6228.0
2017-06-08 14:30:00,68.19,68.19,68.16,68.17,93546.0,58.3998,58.3998,58.3741,58.3827,93546.0
2017-06-08 14:35:00,68.17,68.17,68.16,68.17,4785.0,58.3827,58.3827,58.3741,58.3827,4785.0
2017-06-08 14:40:00,68.16,68.17,68.16,68.16,5700.0,58.3741,58.3827,58.3741,58.3741,5700.0
2017-06-08 14:45:00,68.15,68.15,68.12,68.14,12165.0,58.3656,58.3656,58.3399,58.357,12165.0
2017-06-08 14:50:00,68.14,68.17,68.13,68.14,17244.0,58.357,58.3827,58.3485,58.357,17244.0
2017-06-08 14:55:00,68.15,68.19,68.15,68.17,9578.0,58.3656,58.3998,58.3656,58.3827,9578.0
2017-06-08 15:00:00,68.17,68.2,68.17,68.2,6225.0,58.3827,58.4084,58.3827,58.4084,6225.0
2017-06-08 15:05:00,68.19,68.21,68.19,68.2,13003.0,58.3998,58.417,58.3998,58.4084,13003.0
2017-06-08 15:10:00,68.2,68.21,68.18,68.2,15677.0,58.4084,58.417,58.3913,58.4084,15677.0
2017-06-08 15:15:00,68.2,68.24,68.2,68.23,43248.0,58.4084,58.4427,58.4084,58.4341,43248.0
2017-06-08 15:20:00,68.24,68.26,68.24,68.25,20006.0,58.4427,58.4598,58.4427,58.4512,20006.0
2017-06-08 15:25:00,68.25,68.27,68.25,68.26,16599.0,58.4512,58.4684,58.4512,58.4598,16599.0
2017-06-08 15:30:00,68.26,68.28,68.24,68.26,35876.0,58.4598,58.4769,58.4427,58.4598,35876.0
2017-06-08 15:35:00,68.26,68.27,68.23,68.25,27190.0,58.4598,58.4684,58.4341,58.4512,27190.0
2017-06-08 15:40:00,68.25,68.26,68.2,68.21,26521.0,58.4512,58.4598,58.4084,58.417,26521.0
2017-06-08 15:45:00,68.2,68.25,68.2,68.24,65023.0,58.4084,58.4512,58.4084,58.4427,65023.0
2017-06-08 15:50:00,68.25,68.28,68.25,68.27,42265.0,58.4512,58.4769,58.4512,58.4684,42265.0
2017-06-08 15:55:00,68.27,68.29,68.26,68.28,99936.0,58.4684,58.4855,58.4598,58.4769,99936.0
2017-06-09 09:30:00,68.61,68.7,68.61,68.63,23153.0,58.7595,58.8366,58.7595,58.7767,23153.0
2017-06-09 09:35:00,68.63,68.64,68.6,68.61,11796.0,58.7767,58.7852,58.751,58.7595,11796.0
2017-06-09 09:40:00,68.6,68.65,68.59,68.64,20947.0,58.751,58.7938,58.7424,58.7852,20947.0
2017-06-09 09:45:00,68.64,68.67,68.63,68.65,14151.0,58.7852,58.8109,58.7767,58.7938,14151.0
2017-06-09 09:50:00,68.66,68.66,68.61,68.63,51763.0,58.8024,58.8024,58.7595,58.7767,51763.0
2017-06-09 09:55:00,68.63,68.68,68.6,68.61,96324.0,58.7767,58.8195,58.751,58.7595,96324.0
2017-06-09 10:00:00,68.6,68.6,68.56,68.57,74983.0,58.751,58.751,58.7167,58.7253,74983.0
2017-06-09 10:05:00,68.57,68.61,68.56,68.6,64902.0,58.7253,58.7595,58.7167,58.751,64902.0
2017-06-09 10:10:00,68.59,68.6,68.57,68.58,81561.0,58.7424,58.751,58.7253,58.7338,81561.0
2017-06-09 10:15:00,68.58,68.61,68.57,68.61,32208.0,58.7338,58.7595,58.7253,58.7595,32208.0
2017-06-09 10:20:00,68.61,68.63,68.59,68.61,53629.0,58.7595,58.7767,58.7424,58.7595,53629.0
2017-06-09 10:25:00,68.61,68.61,68.6,68.61,44770.0,58.7595,58.7595,58.751,58.7595,44770.0
2017-06-09 10:30:00,68.61,68.65,68.6,68.63,49783.0,58.7595,58.7938,58.751,58.7767,49783.0
2017-06-09 10:35:00,68.63,68.67,68.63,68.66,22555.0,58.7767,58.8109,58.7767,58.8024,22555.0
2017-06-09 10:40:00,68.65,68.66,68.6,68.62,48933.0,58.7938,58.8024,58.751,58.7681,48933.0
2017-06-09 10:45:00,68.62,68.67,68.61,68.67,23295.0,58.7681,58.8109,58.7595,58.8109,23295.0
2017-06-09 10:50:00,68.67,68.67,68.62,68.66,29967.0,58.8109,58.8109,58.7681,58.8024,29967.0
2017-06-09 10:55:00,68.66,68.66,68.58,68.59,57358.0,58.8024,58.8024,58.7338,58.7424,57358.0
2017-06-09 11:00:00,68.59,68.65,68.59,68.64,33791.0,58.7424,58.7938,58.7424,58.7852,33791.0
2017-06-09 11:05:00,68.64,68.67,68.64,68.66,23596.0,58.7852,58.8109,58.7852,58.8024,23596.0
2017-06-09 11:10:00,68.67,68.73,68.67,68.72,22798.0,58.8109,58.8623,58.8109,58.8537,22798.0
2017-06-09 11:15:00,68.72,68.74,68.7,68.71,19237.0,58.8537,58.8709,58.8366,58.8452,19237.0
2017-06-09 11:20:00,68.71,68.72,68.66,68.67,7481.0,58.8452,58.8537,58.8024,58.8109,7481.0
2017-06-09 11:25:00,68.66,68.66,68.62,68.66,13717.0,58.8024,58.8024,58.7681,58.8024,13717.0
2017-06-09 11:30:00,68.66,68.68,68.66,68.67,40619.0,58.8024,58.8195,58.8024,58.8109,40619.0
2017-06-09 11:35:00,68.67,68.67,68.6,68.6,23472.0,58.8109,58.8109,58.751,58.751,23472.0
2017-06-09 11:40:00,68.59,68.65,68.59,68.65,10220.0,58.7424,58.7938,58.7424,58.7938,10220.0
2017-06-09 11:45:00,68.65,68.67,68.64,68.65,21132.0,58.7938,58.8109,58.7852,58.7938,21132.0
2017-06-09 11:50:00,68.64,68.65,68.64,68.65,10240.0,58.7852,58.7938,58.7852,58.7938,10240.0
2017-06-09 11:55:00,68.65,68.66,68.63,68.63,10618.0,58.7938,58.8024,58.7767,58.7767,10618.0
2017-06-09 12:00:00,68.63,68.65,68.62,68.63,12561.0,58.7767,58.7938,58.7681,58.7767,12561.0
2017-06-09 12:05:00,68.63,68.65,68.63,68.65,8016.0,58.7767,58.7938,58.7767,58.7938,8016.0
2017-06-09 12:10:00,68.64,68.64,68.6,68.61,18050.0,58.7852,58.7852,58.751,58.7595,18050.0
2017-06-09 12:15:00,68.6,68.61,68.57,68.58,29050.0,58.751,58.7595,58.7253,58.7338,29050.0
2017-06-09 12:20:00,68.58,68.59,68.55,68.56,27782.0,58.7338,58.7424,58.7082,58.7167,27782.0
2017-06-09 12:25:00,68.55,68.56,68.54,68.56,38011.0,58.7082,58.7167,58.6996,58.7167,38011.0
2017-06-09 12:30:00,68.56,68.56,68.52,68.53,17183.0,58.7167,58.7167,58.6825,58.691,17183.0
2017-06-09 12:35:00,68.53,68.54,68.48,68.49,40600.0,58.691,58.6996,58.6482,58.6568,40600.0
2017-06-09 12:40:00,68.49,68.49,68.46,68.47,4150.0,58.6568,58.6568,58.6311,58.6396,4150.0
2017-06-09 12:45:00,68.47,68.49,68.46,68.47,10744.0,58.6396,58.6568,58.6311,58.6396,10744.0
2017-06-09 12:50:00,68.47,68.53,68.47,68.53,6797.0,58.6396,58.691,58.6396,58.691,6797.0
2017-06-09 12:55:00,68.52,68.53,68.5,68.51,8211.0,58.6825,58.691,58.6653,58.6739,8211.0
2017-06-09 13:00:00,68.5,68.53,68.5,68.5,11422.0,58.6653,58.691,58.6653,58.6653,11422.0
2017-06-09 13:05:00,68.5,68.51,68.47,68.5,19527.0,58.6653,58.6739,58.6396,58.6653,19527.0
2017-06-09 13:10:00,68.49,68.51,68.46,68.48,60660.0,58.6568,58.6739,58.6311,58.6482,60660.0
2017-06-09 13:15:00,68.48,68.48,68.44,68.48,21128.0,58.6482,58.6482,58.6139,58.6482,21128.0
2017-06-09 13:20:00,68.48,68.51,68.47,68.51,9814.0,58.6482,58.6739,58.6396,58.6739,9814.0
2017-06-09 13:25:00,68.5,68.5,68.47,68.49,36534.0,58.6653,58.6653,58.6396,58.6568,36534.0
2017-06-09 13:30:00,68.5,68.51,68.46,68.51,30209.0,58.6653,58.6739,58.6311,58.6739,30209.0
2017-06-09 13:35:00,68.49,68.49,68.4,68.41,30738.0,58.6568,58.6568,58.5797,58.5883,30738.0
2017-06-09 13:40:00,68.42,68.44,68.39,68.4,19108.0,58.5968,58.6139,58.5711,58.5797,19108.0
2017-06-09 13:45:00,68.4,68.41,68.37,68.37,10192.0,58.5797,58.5883,58.554,58.554,10192.0
2017-06-09 13:50:00,68.37,68.39,68.34,68.34,31710.0,58.554,58.5711,58.5283,58.5283,31710.0
2017-06-09 13:55:00,68.34,68.37,68.33,68.35,84630.0,58.5283,58.554,58.5197,58.5369,84630.0
2017-06-09 14:00:00,68.34,68.37,68.29,68.32,499148.0,58.5283,58.554,58.4855,58.5112,499148.0
2017-06-09 14:05:00,68.33,68.34,68.27,68.27,62198.0,58.5197,58.5283,58.4684,58.4684,62198.0
2017-06-09 14:10:00,68.28,68.3,68.26,68.29,23870.0,58.4769,58.494,58.4598,58.4855,23870.0
2017-06-09 14:15:00,68.29,68.31,68.28,68.3,14741.0,58.4855,58.5026,58.4769,58.494,14741.0
2017-06-09 14:20:00,68.3,68.3,68.27,68.27,19263.0,58.494,58.494,58.4684,58.4684,19263.0
2017-06-09 14:25:00,68.27,68.28,68.25,68.26,12780.0,58.4684,58.4769,58.4512,58.4598,12780.0
2017-06-09 14:30:00,68.25,68.26,68.19,68.2,36607.0,58.4512,58.4598,58.3998,58.4084,36607.0
2017-06-09 14:35:00,68.21,68.21,68.13,68.17,64206.0,58.417,58.417,58.3485,58.3827,64206.0
2017-06-09 14:40:00,68.17,68.17,68.01,68.01,474507.0,58.3827,58.3827,58.2457,58.2457,474507.0
2017-06-09 14:45:00,68.02,68.04,67.87,67.87,123410.0,58.2542,58.2714,58.1258,58.1258,123410.0
2017-06-09 14:50:00,67.87,67.88,67.81,67.87,125049.0,58.1258,58.1343,58.0744,58.1258,125049.0
2017-06-09 14:55:00,67.88,67.97,67.87,67.88,87776.0,58.1343,58.2114,58.1258,58.1343,87776.0
2017-06-09 15:00:00,67.89,68.06,67.88,68.01,82359.0,58.1429,58.2885,58.1343,58.2457,82359.0
2017-06-09 15:05:00,68.01,68.01,67.88,67.95,107556.0,58.2457,58.2457,58.1343,58.1943,107556.0
2017-06-09 15:10:00,67.95,67.99,67.93,67.95,82690.0,58.1943,58.2286,58.1772,58.1943,82690.0
2017-06-09 15:15:00,67.95,67.96,67.86,67.92,205053.0,58.1943,58.2029,58.1172,58.1686,205053.0
2017-06-09 15:20:00,67.91,67.97,67.87,67.95,269346.0,58.16,58.2114,58.1258,58.1943,269346.0
2017-06-09 15:25:00,67.95,67.96,67.91,67.95,256819.0,58.1943,58.2029,58.16,58.1943,256819.0
2017-06-09 15:30:00,67.96,67.96,67.86,67.92,114580.0,58.2029,58.2029,58.1172,58.1686,114580.0
2017-06-09 15:35:00,67.91,67.92,67.86,67.87,108164.0,58.16,58.1686,58.1172,58.1258,108164.0
2017-06-09 15:40:00,67.87,67.88,67.8,67.82,129108.0,58.1258,58.1343,58.0658,58.083,129108.0
2017-06-09 15:45:00,67.83,67.87,67.81,67.83,142935.0,58.0915,58.1258,58.0744,58.0915,142935.0
2017-06-09 15:50:00,67.83,67.87,67.82,67.87,349317.0,58.0915,58.1258,58.083,58.1258,349317.0
2017-06-09 15:55:00,67.87,67.99,67.86,67.98,213624.0,58.1258,58.2286,58.1172,58.22,213624.0
2017-06-12 09:30:00,67.25,67.3,67.17,67.21,60601.0,57.5948,57.6376,57.5263,57.5605,60601.0
2017-06-12 09:35:00,67.2,67.3,67.2,67.27,712585.0,57.552,57.6376,57.552,57.6119,712585.0
2017-06-12 09:40:00,67.27,67.28,67.19,67.23,208477.0,57.6119,57.6205,57.5434,57.5777,208477.0
2017-06-12 09:45:00,67.23,67.25,67.15,67.15,51713.0,57.5777,57.5948,57.5092,57.5092,51713.0
2017-06-12 09:50:00,67.15,67.15,67.01,67.05,122866.0,57.5092,57.5092,57.3893,57.4235,122866.0
2017-06-12 09:55:00,67.06,67.11,67.04,67.1,41954.0,57.4321,57.4749,57.4149,57.4663,41954.0
2017-06-12 10:00:00,67.1,67.18,67.07,67.17,128344.0,57.4663,57.5348,57.4406,57.5263,128344.0
2017-06-12 10:05:00,67.17,67.2,67.1,67.12,117410.0,57.5263,57.552,57.4663,57.4835,117410.0
2017-06-12 10:10:00,67.12,67.24,67.12,67.21,206079.0,57.4835,57.5862,57.4835,57.5605,206079.0
2017-06-12 10:15:00,67.21,67.26,67.17,67.26,50618.0,57.5605,57.6034,57.5263,57.6034,50618.0
2017-06-12 10:20:00,67.26,67.26,67.21,67.26,57197.0,57.6034,57.6034,57.5605,57.6034,57197.0
2017-06-12 10:25:00,67.25,67.26,67.22,67.22,10205.0,57.5948,57.6034,57.5691,57.5691,10205.0
2017-06-12 10:30:00,67.21,67.24,67.17,67.19,66251.0,57.5605,57.5862,57.5263,57.5434,66251.0
2017-06-12 10:35:00,67.19,67.19,67.17,67.17,46775.0,57.5434,57.5434,57.5263,57.5263,46775.0
2017-06-12 10:40:00,67.17,67.22,67.16,67.2,68323.0,57.5263,57.5691,57.5177,57.552,68323.0
2017-06-12 10:45:00,67.2,67.21,67.19,67.2,35087.0,57.552,57.5605,57.5434,57.552,35087.0
2017-06-12 10:50:00,67.2,67.24,67.2,67.23,81130.0,57.552,57.5862,57.552,57.5777,81130.0
2017-06-12 10:55:00,67.23,67.23,67.19,67.22,71791.0,57.5777,57.5777,57.5434,57.5691,71791.0
2017-06-12 11:00:00,67.22,67.26,67.21,67.23,35343.0,57.5691,57.6034,57.5605,57.5777,35343.0
2017-06-12 11:05:00,67.23,67.23,67.15,67.15,31659.0,57.5777,57.5777,57.5092,57.5092,31659.0
2017-06-12 11:10:00,67.15,67.21,67.14,67.2,67534.0,57.5092,57.5605,57.5006,57.552,67534.0
2017-06-12 11:15:00,67.2,67.23,67.14,67.15,73002.0,57.552,57.5777,57.5006,57.5092,73002.0
2017-06-12 11:20:00,67.15,67.15,67.07,67.07,78288.0,57.5092,57.5092,57.4406,57.4406,78288.0
2017-06-12 11:25:00,67.07,67.13,67.05,67.1,69975.0,57.4406,57.492,57.4235,57.4663,69975.0
2017-06-12 11:30:00,67.1,67.14,67.07,67.09,84766.0,57.4663,57.5006,57.4406,57.4578,84766.0
2017-06-12 11:35:00,67.09,67.13,67.08,67.09,69315.0,57.4578,57.492,57.4492,57.4578,69315.0
2017-06-12 11:40:00,67.09,67.11,67.06,67.07,114185.0,57.4578,57.4749,57.4321,57.4406,114185.0
2017-06-12 11:45:00,67.07,67.12,67.07,67.07,27204.0,57.4406,57.4835,57.4406,57.4406,27204.0
2017-06-12 11:50:00,67.07,67.08,67.04,67.08,25251.0,57.4406,57.4492,57.4149,57.4492,25251.0
2017-06-12 11:55:00,67.08,67.11,67.07,67.1,16128.0,57.4492,57.4749,57.4406,57.4663,16128.0
2017-06-12 12:00:00,67.1,67.1,67.09,67.09,12511.0,57.4663,57.4663,57.4578,57.4578,12511.0
2017-06-12 12:05:00,67.08,67.08,67.06,67.07,12177.0,57.4492,57.4492,57.4321,57.4406,12177.0
2017-06-12 12:10:00,67.06,67.09,67.06,67.09,12175.0,57.4321,57.4578,57.4321,57.4578,12175.0
2017-06-12 12:15:00,67.08,67.09,67.06,67.08,9081.0,57.4492,57.4578,57.4321,57.4492,9081.0
2017-06-12 12:20:00,67.08,67.11,67.06,67.07,25855.0,57.4492,57.4749,57.4321,57.4406,25855.0
2017-06-12 12:25:00,67.06,67.07,67.04,67.06,15645.0,57.4321,57.4406,57.4149,57.4321,15645.0
2017-06-12 12:30:00,67.06,67.06,67.04,67.04,8734.0,57.4321,57.4321,57.4149,57.4149,8734.0
2017-06-12 12:35:00,67.04,67.06,67.03,67.06,21932.0,57.4149,57.4321,57.4064,57.4321,21932.0
2017-06-12 12:40:00,67.06,67.07,67.04,67.05,14607.0,57.4321,57.4406,57.4149,57.4235,14607.0
2017-06-12 12:45:00,67.05,67.06,67.03,67.04,22765.0,57.4235,57.4321,57.4064,57.4149,22765.0
2017-06-12 12:50:00,67.04,67.04,67.02,67.03,7345.0,57.4149,57.4149,57.3978,57.4064,7345.0
2017-06-12 12:55:00,67.03,67.04,67.01,67.01,10709.0,57.4064,57.4149,57.3893,57.3893,10709.0
2017-06-12 13:00:00,67.01,67.04,67.0,67.04,12708.0,57.3893,57.4149,57.3807,57.4149,12708.0
2017-06-12 13:05:00,67.04,67.06,67.04,67.04,11461.0,57.4149,57.4321,57.4149,57.4149,11461.0
2017-06-12 13:10:00,67.04,67.08,67.04,67.08,12057.0,57.4149,57.4492,57.4149,57.4492,12057.0
2017-06-12 13:15:00,67.08,67.08,67.06,67.06,13996.0,57.4492,57.4492,57.4321,57.4321,13996.0
2017-06-12 13:20:00,67.06,67.1,67.05,67.08,17731.0,57.4321,57.4663,57.4235,57.4492,17731.0
2017-06-12 13:25:00,67.08,67.11,67.07,67.11,11466.0,57.4492,57.4749,57.4406,57.4749,11466.0
2017-06-12 13:30:00,67.11,67.16,67.11,67.14,14684.0,57.4749,57.5177,57.4749,57.5006,14684.0
2017-06-12 13:35:00,67.13,67.13,67.07,67.08,17080.0,57.492,57.492,57.4406,57.4492,17080.0
2017-06-12 13:40:00,67.08,67.09,67.08,67.08,4351.0,57.4492,57.4578,57.4492,57.4492,4351.0
2017-06-12 13:45:00,67.08,67.09,67.08,67.09,6161.0,57.4492,57.4578,57.4492,57.4578,6161.0
2017-06-12 13:50:00,67.08,67.09,67.08,67.08,5200.0,57.4492,57.4578,57.4492,57.4492,5200.0
2017-06-12 13:55:00,67.08,67.08,67.04,67.05,15748.0,57.4492,57.4492,57.4149,57.4235,15748.0
2017-06-12 14:00:00,67.04,67.07,67.04,67.06,22986.0,57.4149,57.4406,57.4149,57.4321,22986.0
2017-06-12 14:05:00,67.07,67.08,67.06,67.08,11264.0,57.4406,57.4492,57.4321,57.4492,11264.0
2017-06-12 14:10:00,67.07,67.09,67.07,67.08,5491.0,57.4406,57.4578,57.4406,57.4492,5491.0
2017-06-12 14:15:00,67.08,67.08,67.04,67.06,23620.0,57.4492,57.4492,57.4149,57.4321,23620.0
2017-06-12 14:20:00,67.06,67.09,67.05,67.07,31979.0,57.4321,57.4578,57.4235,57.4406,31979.0
2017-06-12 14:25:00,67.08,67.08,67.07,67.08,12900.0,57.4492,57.4492,57.4406,57.4492,12900.0
2017-06-12 14:30:00,67.08,67.15,67.08,67.14,23057.0,57.4492,57.5092,57.4492,57.5006,23057.0
2017-06-12 14:35:00,67.14,67.14,67.13,67.13,13553.0,57.5006,57.5006,57.492,57.492,13553.0
2017-06-12 14:40:00,67.13,67.16,67.12,67.16,13442.0,57.492,57.5177,57.4835,57.5177,13442.0
2017-06-12 14:45:00,67.16,67.17,67.15,67.17,13715.0,57.5177,57.5263,57.5092,57.5263,13715.0
2017-06-12 14:50:00,67.16,67.16,67.15,67.15,11285.0,57.5177,57.5177,57.5092,57.5092,11285.0
2017-06-12 14:55:00,67.15,67.17,67.14,67.16,19256.0,57.5092,57.5263,57.5006,57.5177,19256.0
2017-06-12 15:00:00,67.16,67.2,67.14,67.19,49542.0,57.5177,57.552,57.5006,57.5434,49542.0
2017-06-12 15:05:00,67.19,67.2,67.18,67.2,42075.0,57.5434,57.552,57.5348,57.552,42075.0
2017-06-12 15:10:00,67.2,67.2,67.16,67.17,22809.0,57.552,57.552,57.5177,57.5263,22809.0
2017-06-12 15:15:00,67.17,67.18,67.16,67.16,8995.0,57.5263,57.5348,57.5177,57.5177,8995.0
2017-06-12 15:20:00,67.16,67.2,67.16,67.2,17905.0,57.5177,57.552,57.5177,57.552,17905.0
2017-06-12 15:25:00,67.2,67.2,67.18,67.19,17783.0,57.552,57.552,57.5348,57.5434,17783.0
2017-06-12 15:30:00,67.19,67.21,67.19,67.2,19889.0,57.5434,57.5605,57.5434,57.552,19889.0
2017-06-12 15:35:00,67.2,67.22,67.2,67.2,20021.0,57.552,57.5691,57.552,57.552,20021.0
2017-06-12 15:40:00,67.2,67.2,67.17,67.17,16435.0,57.552,57.552,57.5263,57.5263,16435.0
2017-06-12 15:45:00,67.17,67.19,67.15,67.15,44293.0,57.5263,57.5434,57.5092,57.5092,44293.0
2017-06-12 15:50:00,67.16,67.2,67.15,67.2,153008.0,57.5177,57.552,57.5092,57.552,153008.0
2017-06-12 15:55:00,67.2,67.25,67.19,67.24,308932.0,57.552,57.5948,57.5434,57.5862,308932.0
2017-06-13 09:30:00,67.73,67.9,67.69,67.86,135876.0,58.0059,58.1515,57.9716,58.1172,135876.0
2017-06-13 09:35:00,67.86,67.93,67.86,67.92,66659.0,58.1172,58.1772,58.1172,58.1686,66659.0
2017-06-13 09:40:00,67.93,67.96,67.92,67.96,50853.0,58.1772,58.2029,58.1686,58.2029,50853.0
2017-06-13 09:45:00,67.95,67.98,67.94,67.94,35859.0,58.1943,58.22,58.1857,58.1857,35859.0
2017-06-13 09:50:00,67.94,67.94,67.9,67.92,53564.0,58.1857,58.1857,58.1515,58.1686,53564.0
2017-06-13 09:55:00,67.92,67.93,67.87,67.9,80980.0,58.1686,58.1772,58.1258,58.1515,80980.0
2017-06-13 10:00:00,67.9,67.9,67.85,67.87,77097.0,58.1515,58.1515,58.1087,58.1258,77097.0
2017-06-13 10:05:00,67.87,67.9,67.86,67.9,70438.0,58.1258,58.1515,58.1172,58.1515,70438.0
2017-06-13 10:10:00,67.9,67.93,67.87,67.92,40245.0,58.1515,58.1772,58.1258,58.1686,40245.0
2017-06-13 10:15:00,67.92,67.92,67.89,67.9,18034.0,58.1686,58.1686,58.1429,58.1515,18034.0
2017-06-13 10:20:00,67.9,67.96,67.9,67.95,26202.0,58.1515,58.2029,58.1515,58.1943,26202.0
2017-06-13 10:25:00,67.94,67.96,67.93,67.95,19865.0,58.1857,58.2029,58.1772,58.1943,19865.0
2017-06-13 10:30:00,67.95,68.0,67.94,67.99,56799.0,58.1943,58.2371,58.1857,58.2286,56799.0
2017-06-13 10:35:00,67.99,68.02,67.98,68.02,88792.0,58.2286,58.2542,58.22,58.2542,88792.0
2017-06-13 10:40:00,68.02,68.02,67.97,67.97,54624.0,58.2542,58.2542,58.2114,58.2114,54624.0
2017-06-13 10:45:00,67.96,67.96,67.92,67.96,29516.0,58.2029,58.2029,58.1686,58.2029,29516.0
2017-06-13 10:50:00,67.95,67.96,67.91,67.92,68944.0,58.1943,58.2029,58.16,58.1686,68944.0
2017-06-13 10:55:00,67.92,67.94,67.85,67.85,38140.0,58.1686,58.1857,58.1087,58.1087,38140.0
2017-06-13 11:00:00,67.84,67.86,67.82,67.84,55876.0,58.1001,58.1172,58.083,58.1001,55876.0
2017-06-13 11:05:00,67.84,67.89,67.84,67.89,31808.0,58.1001,58.1429,58.1001,58.1429,31808.0
2017-06-13 11:10:00,67.88,67.89,67.87,67.89,9383.0,58.1343,58.1429,58.1258,58.1429,9383.0
2017-06-13 11:15:00,67.88,67.89,67.87,67.89,8630.0,58.1343,58.1429,58.1258,58.1429,8630.0
2017-06-13 11:20:00,67.88,67.88,67.88,67.88,3300.0,58.1343,58.1343,58.1343,58.1343,3300.0
2017-06-13 11:25:00,67.88,67.89,67.86,67.87,12553.0,58.1343,58.1429,58.1172,58.1258,12553.0
2017-06-13 11:30:00,67.88,67.89,67.87,67.88,5139.0,58.1343,58.1429,58.1258,58.1343,5139.0
2017-06-13 11:35:00,67.88,67.89,67.88,67.88,6629.0,58.1343,58.1429,58.1343,58.1343,6629.0
2017-06-13 11:40:00,67.88,67.95,67.87,67.92,21706.0,58.1343,58.1943,58.1258,58.1686,21706.0
2017-06-13 11:45:00,67.92,67.94,67.91,67.92,16457.0,58.1686,58.1857,58.16,58.1686,16457.0
2017-06-13 11:50:00,67.92,67.94,67.91,67.94,24770.0,58.1686,58.1857,58.16,58.1857,24770.0
2017-06-13 11:55:00,67.94,67.95,67.93,67.93,11213.0,58.1857,58.1943,58.1772,58.1772,11213.0
2017-06-13 12:00:00,67.93,67.94,67.92,67.93,8742.0,58.1772,58.1857,58.1686,58.1772,8742.0
2017-06-13 12:05:00,67.92,67.94,67.91,67.93,3580.0,58.1686,58.1857,58.16,58.1772,3580.0
2017-06-13 12:10:00,67.93,67.96,67.93,67.96,1100.0,58.1772,58.2029,58.1772,58.2029,1100.0
2017-06-13 12:15:00,67.96,67.97,67.95,67.95,5050.0,58.2029,58.2114,58.1943,58.1943,5050.0
2017-06-13 12:20:00,67.96,67.97,67.95,67.95,8855.0,58.2029,58.2114,58.1943,58.1943,8855.0
2017-06-13 12:25:00,67.94,67.96,67.94,67.95,6020.0,58.1857,58.2029,58.1857,58.1943,6020.0
2017-06-13 12:30:00,67.95,67.96,67.94,67.95,2294.0,58.1943,58.2029,58.1857,58.1943,2294.0
2017-06-13 12:35:00,67.95,68.03,67.95,68.03,26751.0,58.1943,58.2628,58.1943,58.2628,26751.0
2017-06-13 12:40:00,68.02,68.04,68.01,68.03,3000.0,58.2542,58.2714,58.2457,58.2628,3000.0
2017-06-13 12:45:00,68.03,68.04,68.02,68.04,7764.0,58.2628,58.2714,58.2542,58.2714,7764.0
2017-06-13 12:50:00,68.04,68.1,68.04,68.1,6333.0,58.2714,58.3228,58.2714,58.3228,6333.0
2017-06-13 12:55:00,68.1,68.11,68.09,68.09,7670.0,58.3228,58.3313,58.3142,58.3142,7670.0
2017-06-13 13:00:00,68.08,68.08,68.04,68.04,4100.0,58.3056,58.3056,58.2714,58.2714,4100.0
2017-06-13 13:05:00,68.05,68.06,68.05,68.05,3000.0,58.2799,58.2885,58.2799,58.2799,3000.0
2017-06-13 13:10:00,68.05,68.05,68.04,68.05,1023.0,58.2799,58.2799,58.2714,58.2799,1023.0
2017-06-13 13:15:00,68.05,68.05,68.03,68.03,5509.0,58.2799,58.2799,58.2628,58.2628,5509.0
2017-06-13 13:20:00,68.03,68.04,68.02,68.03,6983.0,58.2628,58.2714,58.2542,58.2628,6983.0
2017-06-13 13:25:00,68.02,68.04,68.01,68.04,3811.0,58.2542,58.2714,58.2457,58.2714,3811.0
2017-06-13 13:30:00,68.04,68.04,68.01,68.01,11515.0,58.2714,58.2714,58.2457,58.2457,11515.0
2017-06-13 13:35:00,68.02,68.03,68.02,68.03,1500.0,58.2542,58.2628,58.2542,58.2628,1500.0
2017-06-13 13:40:00,68.03,68.03,68.0,68.02,9676.0,58.2628,58.2628,58.2371,58.2542,9676.0
2017-06-13 13:45:00,68.01,68.01,68.0,68.01,2685.0,58.2457,58.2457,58.2371,58.2457,2685.0
2017-06-13 13:50:00,68.02,68.04,68.02,68.03,3206.0,58.2542,58.2714,58.2542,58.2628,3206.0
2017-06-13 13:55:00,68.02,68.03,68.02,68.03,1539.0,58.2542,58.2628,58.2542,58.2628,1539.0
2017-06-13 14:00:00,68.03,68.06,68.02,68.05,9259.0,58.2628,58.2885,58.2542,58.2799,9259.0
2017-06-13 14:05:00,68.05,68.09,68.04,68.09,18394.0,58.2799,58.3142,58.2714,58.3142,18394.0
2017-06-13 14:10:00,68.08,68.11,68.07,68.11,15524.0,58.3056,58.3313,58.2971,58.3313,15524.0
2017-06-13 14:15:00,68.11,68.11,68.09,68.11,2591.0,58.3313,58.3313,58.3142,58.3313,2591.0
2017-06-13 14:20:00,68.1,68.12,68.1,68.12,9162.0,58.3228,58.3399,58.3228,58.3399,9162.0
2017-06-13 14:25:00,68.12,68.13,68.11,68.12,8600.0,58.3399,58.3485,58.3313,58.3399,8600.0
2017-06-13 14:30:00,68.12,68.14,68.12,68.14,21558.0,58.3399,58.357,58.3399,58.357,21558.0
2017-06-13 14:35:00,68.13,68.16,68.13,68.14,35489.0,58.3485,58.3741,58.3485,58.357,35489.0
2017-06-13 14:40:00,68.14,68.14,68.12,68.14,13618.0,58.357,58.357,58.3399,58.357,13618.0
2017-06-13 14:45:00,68.14,68.18,68.14,68.16,34936.0,58.357,58.3913,58.357,58.3741,34936.0
2017-06-13 14:50:00,68.17,68.18,68.16,68.17,6206.0,58.3827,58.3913,58.3741,58.3827,6206.0
2017-06-13 14:55:00,68.17,68.17,68.15,68.16,17827.0,58.3827,58.3827,58.3656,58.3741,17827.0
2017-06-13 15:00:00,68.15,68.16,68.13,68.14,8839.0,58.3656,58.3741,58.3485,58.357,8839.0
2017-06-13 15:05:00,68.15,68.16,68.14,68.16,6648.0,58.3656,58.3741,58.357,58.3741,6648.0
2017-06-13 15:10:00,68.15,68.15,68.12,68.13,24284.0,58.3656,58.3656,58.3399,58.3485,24284.0
2017-06-13 15:15:00,68.14,68.15,68.13,68.13,16106.0,58.357,58.3656,58.3485,58.3485,16106.0
2017-06-13 15:20:00,68.14,68.15,68.13,68.14,7776.0,58.357,58.3656,58.3485,58.357,7776.0
2017-06-13 15:25:00,68.15,68.16,68.14,68.16,5754.0,58.3656,58.3741,58.357,58.3741,5754.0
2017-06-13 15:30:00,68.16,68.16,68.13,68.15,10078.0,58.3741,58.3741,58.3485,58.3656,10078.0
2017-06-13 15:35:00,68.15,68.16,68.13,68.14,11599.0,58.3656,58.3741,58.3485,58.357,11599.0
2017-06-13 15:40:00,68.15,68.17,68.14,68.15,11946.0,58.3656,58.3827,58.357,58.3656,11946.0
2017-06-13 15:45:00,68.15,68.15,68.09,68.11,55423.0,58.3656,58.3656,58.3142,58.3313,55423.0
2017-06-13 15:50:00,68.11,68.12,68.07,68.12,32646.0,58.3313,58.3399,58.2971,58.3399,32646.0
2017-06-13 15:55:00,68.11,68.15,68.1,68.13,142002.0,58.3313,58.3656,58.3228,58.3485,142002.0
2017-06-14 09:30:00,68.77,68.91,68.68,68.69,130372.0,58.8966,59.0165,58.8195,58.8281,130372.0
2017-06-14 09:35:00,68.69,68.83,68.68,68.77,227661.0,58.8281,58.948,58.8195,58.8966,227661.0
2017-06-14 09:40:00,68.77,68.82,68.77,68.8,208653.0,58.8966,58.9394,58.8966,58.9223,208653.0
2017-06-14 09:45:00,68.79,68.86,68.77,68.84,74786.0,58.9137,58.9736,58.8966,58.9565,74786.0
2017-06-14 09:50:00,68.85,68.85,68.81,68.85,51041.0,58.9651,58.9651,58.9308,58.9651,51041.0
2017-06-14 09:55:00,68.84,68.87,68.84,68.85,30206.0,58.9565,58.9822,58.9565,58.9651,30206.0
2017-06-14 10:00:00,68.84,68.85,68.82,68.82,32622.0,58.9565,58.9651,58.9394,58.9394,32622.0
2017-06-14 10:05:00,68.83,68.83,68.8,68.82,13575.0,58.948,58.948,58.9223,58.9394,13575.0
2017-06-14 10:10:00,68.82,68.86,68.81,68.84,27319.0,58.9394,58.9736,58.9308,58.9565,27319.0
2017-06-14 10:15:00,68.84,68.85,68.82,68.83,26159.0,58.9565,58.9651,58.9394,58.948,26159.0
2017-06-14 10:20:00,68.83,68.84,68.8,68.82,50437.0,58.948,58.9565,58.9223,58.9394,50437.0
2017-06-14 10:25:00,68.82,68.83,68.79,68.82,18512.0,58.9394,58.948,58.9137,58.9394,18512.0
2017-06-14 10:30:00,68.82,68.85,68.78,68.78,11514.0,58.9394,58.9651,58.9051,58.9051,11514.0
2017-06-14 10:35:00,68.79,68.82,68.77,68.82,15348.0,58.9137,58.9394,58.8966,58.9394,15348.0
2017-06-14 10:40:00,68.82,68.82,68.78,68.8,18028.0,58.9394,58.9394,58.9051,58.9223,18028.0
2017-06-14 10:45:00,68.8,68.81,68.76,68.81,33267.0,58.9223,58.9308,58.888,58.9308,33267.0
2017-06-14 10:50:00,68.81,68.86,68.81,68.85,53240.0,58.9308,58.9736,58.9308,58.9651,53240.0
2017-06-14 10:55:00,68.84,68.85,68.78,68.83,59474.0,58.9565,58.9651,58.9051,58.948,59474.0
2017-06-14 11:00:00,68.83,68.83,68.78,68.78,56818.0,58.948,58.948,58.9051,58.9051,56818.0
2017-06-14 11:05:00,68.78,68.83,68.78,68.83,53515.0,58.9051,58.948,58.9051,58.948,53515.0
2017-06-14 11:10:00,68.83,68.86,68.82,68.85,47055.0,58.948,58.9736,58.9394,58.9651,47055.0
2017-06-14 11:15:00,68.86,68.88,68.85,68.88,40788.0,58.9736,58.9908,58.9651,58.9908,40788.0
2017-06-14 11:20:00,68.88,68.89,68.86,68.88,39609.0,58.9908,58.9993,58.9736,58.9908,39609.0
2017-06-14 11:25:00,68.88,68.89,68.87,68.87,21032.0,58.9908,58.9993,58.9822,58.9822,21032.0
2017-06-14 11:30:00,68.87,68.88,68.84,68.84,26530.0,58.9822,58.9908,58.9565,58.9565,26530.0
2017-06-14 11:35:00,68.84,68.87,68.83,68.87,7257.0,58.9565,58.9822,58.948,58.9822,7257.0
2017-06-14 11:40:00,68.87,68.89,68.86,68.89,19445.0,58.9822,58.9993,58.9736,58.9993,19445.0
2017-06-14 11:45:00,68.89,68.9,68.88,68.89,27504.0,58.9993,59.0079,58.9908,58.9993,27504.0
2017-06-14 11:50:00,68.89,68.9,68.89,68.9,1111.0,58.9993,59.0079,58.9993,59.0079,1111.0
2017-06-14 11:55:00,68.9,68.9,68.89,68.9,600.0,59.0079,59.0079,58.9993,59.0079,600.0
2017-06-14 12:00:00,68.9,68.92,68.89,68.92,4073.0,59.0079,59.025,58.9993,59.025,4073.0
2017-06-14 12:05:00,68.92,68.94,68.9,68.92,30956.0,59.025,59.0422,59.0079,59.025,30956.0
2017-06-14 12:10:00,68.93,68.93,68.91,68.92,25946.0,59.0336,59.0336,59.0165,59.025,25946.0
2017-06-14 12:15:00,68.92,68.92,68.9,68.92,4388.0,59.025,59.025,59.0079,59.025,4388.0
2017-06-14 12:20:00,68.92,68.94,68.92,68.94,15724.0,59.025,59.0422,59.025,59.0422,15724.0
2017-06-14 12:25:00,68.95,68.95,68.93,68.94,18766.0,59.0507,59.0507,59.0336,59.0422,18766.0
2017-06-14 12:30:00,68.95,68.96,68.94,68.95,8700.0,59.0507,59.0593,59.0422,59.0507,8700.0
2017-06-14 12:35:00,68.95,68.97,68.95,68.96,3900.0,59.0507,59.0679,59.0507,59.0593,3900.0
2017-06-14 12:40:00,68.97,68.97,68.96,68.97,1200.0,59.0679,59.0679,59.0593,59.0679,1200.0
2017-06-14 12:45:00,68.96,68.97,68.96,68.97,11290.0,59.0593,59.0679,59.0593,59.0679,11290.0
2017-06-14 12:50:00,68.97,68.97,68.95,68.95,27061.0,59.0679,59.0679,59.0507,59.0507,27061.0
2017-06-14 12:55:00,68.95,68.95,68.93,68.94,8647.0,59.0507,59.0507,59.0336,59.0422,8647.0
2017-06-14 13:00:00,68.94,68.95,68.93,68.94,9673.0,59.0422,59.0507,59.0336,59.0422,9673.0
2017-06-14 13:05:00,68.93,68.93,68.91,68.92,28238.0,59.0336,59.0336,59.0165,59.025,28238.0
2017-06-14 13:10:00,68.92,68.92,68.9,68.91,8119.0,59.025,59.025,59.0079,59.0165,8119.0
2017-06-14 13:15:00,68.91,68.91,68.89,68.9,27077.0,59.0165,59.0165,58.9993,59.0079,27077.0
2017-06-14 13:20:00,68.89,68.93,68.89,68.92,12024.0,58.9993,59.0336,58.9993,59.025,12024.0
2017-06-14 13:25:00,68.93,68.93,68.91,68.92,15149.0,59.0336,59.0336,59.0165,59.025,15149.0
2017-06-14 13:30:00,68.91,68.93,68.89,68.93,16991.0,59.0165,59.0336,58.9993,59.0336,16991.0
2017-06-14 13:35:00,68.93,68.94,68.92,68.93,18561.0,59.0336,59.0422,59.025,59.0336,18561.0
2017-06-14 13:40:00,68.93,68.93,68.92,68.93,18963.0,59.0336,59.0336,59.025,59.0336,18963.0
2017-06-14 13:45:00,68.93,68.96,68.92,68.94,30896.0,59.0336,59.0593,59.025,59.0422,30896.0
2017-06-14 13:50:00,68.95,68.97,68.93,68.93,11511.0,59.0507,59.0679,59.0336,59.0336,11511.0
2017-06-14 13:55:00,68.93,68.97,68.89,68.91,20625.0,59.0336,59.0679,58.9993,59.0165,20625.0
2017-06-14 14:00:00,68.96,69.0,68.85,68.95,11372.0,59.0593,59.0935,58.9651,59.0507,11372.0
2017-06-14 14:05:00,68.96,69.01,68.94,68.95,14831.0,59.0593,59.1021,59.0422,59.0507,14831.0
2017-06-14 14:10:00,68.94,68.96,68.9,68.95,27567.0,59.0422,59.0593,59.0079,59.0507,27567.0
2017-06-14 14:15:00,68.95,68.95,68.76,68.79,70927.0,59.0507,59.0507,58.888,58.9137,70927.0
2017-06-14 14:20:00,68.79,68.8,68.74,68.79,17349.0,58.9137,58.9223,58.8709,58.9137,17349.0
2017-06-14 14:25:00,68.79,68.8,68.77,68.78,22060.0,58.9137,58.9223,58.8966,58.9051,22060.0
2017-06-14 14:30:00,68.78,68.78,68.72,68.73,78176.0,58.9051,58.9051,58.8537,58.8623,78176.0
2017-06-14 14:35:00,68.73,68.74,68.59,68.61,152754.0,58.8623,58.8709,58.7424,58.7595,152754.0
2017-06-14 14:40:00,68.61,68.61,68.52,68.56,113134.0,58.7595,58.7595,58.6825,58.7167,113134.0
2017-06-14 14:45:00,68.56,68.58,68.53,68.56,74166.0,58.7167,58.7338,58.691,58.7167,74166.0
2017-06-14 14:50:00,68.56,68.6,68.55,68.56,68198.0,58.7167,58.751,58.7082,58.7167,68198.0
2017-06-14 14:55:00,68.55,68.55,68.47,68.49,65116.0,58.7082,58.7082,58.6396,58.6568,65116.0
2017-06-14 15:00:00,68.49,68.53,68.48,68.53,14784.0,58.6568,58.691,58.6482,58.691,14784.0
2017-06-14 15:05:00,68.52,68.52,68.38,68.39,81087.0,58.6825,58.6825,58.5626,58.5711,81087.0
2017-06-14 15:10:00,68.39,68.39,68.31,68.33,50961.0,58.5711,58.5711,58.5026,58.5197,50961.0
2017-06-14 15:15:00,68.32,68.38,68.3,68.37,26805.0,58.5112,58.5626,58.494,58.554,26805.0
2017-06-14 15:20:00,68.37,68.39,68.3,68.39,201298.0,58.554,58.5711,58.494,58.5711,201298.0
2017-06-14 15:25:00,68.4,68.42,68.35,68.36,105992.0,58.5797,58.5968,58.5369,58.5454,105992.0
2017-06-14 15:30:00,68.37,68.37,68.28,68.34,39916.0,58.554,58.554,58.4769,58.5283,39916.0
2017-06-14 15:35:00,68.35,68.38,68.32,68.38,21230.0,58.5369,58.5626,58.5112,58.5626,21230.0
2017-06-14 15:40:00,68.38,68.48,68.37,68.48,14596.0,58.5626,58.6482,58.554,58.6482,14596.0
2017-06-14 15:45:00,68.47,68.56,68.46,68.55,48344.0,58.6396,58.7167,58.6311,58.7082,48344.0
2017-06-14 15:50:00,68.55,68.6,68.54,68.58,95417.0,58.7082,58.751,58.6996,58.7338,95417.0
2017-06-14 15:55:00,68.58,68.6,68.48,68.51,104728.0,58.7338,58.751,58.6482,58.6739,104728.0
2017-06-15 09:30:00,67.35,67.39,67.2,67.33,67298.0,57.6804,57.7147,57.552,57.6633,67298.0
2017-06-15 09:35:00,67.33,67.41,67.33,67.4,194424.0,57.6633,57.7318,57.6633,57.7233,194424.0
2017-06-15 09:40:00,67.4,67.4,67.21,67.21,49014.0,57.7233,57.7233,57.5605,57.5605,49014.0
2017-06-15 09:45:00,67.21,67.26,67.18,67.23,50408.0,57.5605,57.6034,57.5348,57.5777,50408.0
2017-06-15 09:50:00,67.22,67.27,67.22,67.26,30770.0,57.5691,57.6119,57.5691,57.6034,30770.0
2017-06-15 09:55:00,67.26,67.33,67.23,67.33,18218.0,57.6034,57.6633,57.5777,57.6633,18218.0
2017-06-15 10:00:00,67.33,67.33,67.28,67.3,29962.0,57.6633,57.6633,57.6205,57.6376,29962.0
2017-06-15 10:05:00,67.3,67.3,67.21,67.23,48221.0,57.6376,57.6376,57.5605,57.5777,48221.0
2017-06-15 10:10:00,67.23,67.23,67.2,67.22,13052.0,57.5777,57.5777,57.552,57.5691,13052.0
2017-06-15 10:15:00,67.22,67.22,67.16,67.17,30166.0,57.5691,57.5691,57.5177,57.5263,30166.0
2017-06-15 10:20:00,67.17,67.17,67.11,67.11,43657.0,57.5263,57.5263,57.4749,57.4749,43657.0
2017-06-15 10:25:00,67.12,67.14,67.1,67.13,43291.0,57.4835,57.5006,57.4663,57.492,43291.0
2017-06-15 10:30:00,67.13,67.13,67.1,67.12,48390.0,57.492,57.492,57.4663,57.4835,48390.0
2017-06-15 10:35:00,67.12,67.13,67.07,67.12,54565.0,57.4835,57.492,57.4406,57.4835,54565.0
2017-06-15 10:40:00,67.11,67.12,67.06,67.09,124882.0,57.4749,57.4835,57.4321,57.4578,124882.0
2017-06-15 10:45:00,67.1,67.12,67.09,67.12,24530.0,57.4663,57.4835,57.4578,57.4835,24530.0
2017-06-15 10:50:00,67.12,67.12,67.06,67.07,47728.0,57.4835,57.4835,57.4321,57.4406,47728.0
2017-06-15 10:55:00,67.08,67.17,67.07,67.17,115376.0,57.4492,57.5263,57.4406,57.5263,115376.0
2017-06-15 11:00:00,67.17,67.2,67.14,67.2,175877.0,57.5263,57.552,57.5006,57.552,175877.0
2017-06-15 11:05:00,67.2,67.22,67.17,67.18,61788.0,57.552,57.5691,57.5263,57.5348,61788.0
2017-06-15 11:10:00,67.17,67.23,67.16,67.2,42029.0,57.5263,57.5777,57.5177,57.552,42029.0
2017-06-15 11:15:00,67.2,67.26,67.2,67.25,22228.0,57.552,57.6034,57.552,57.5948,22228.0
2017-06-15 11:20:00,67.25,67.28,67.22,67.23,39446.0,57.5948,57.6205,57.5691,57.5777,39446.0
2017-06-15 11:25:00,67.23,67.35,67.21,67.35,30514.0,57.5777,57.6804,57.5605,57.6804,30514.0
2017-06-15 11:30:00,67.35,67.37,67.33,67.33,14652.0,57.6804,57.6976,57.6633,57.6633,14652.0
2017-06-15 11:35:00,67.33,67.34,67.29,67.34,17330.0,57.6633,57.6719,57.6291,57.6719,17330.0
2017-06-15 11:40:00,67.34,67.36,67.34,67.34,13122.0,57.6719,57.689,57.6719,57.6719,13122.0
2017-06-15 11:45:00,67.35,67.36,67.32,67.36,11924.0,57.6804,57.689,57.6547,57.689,11924.0
2017-06-15 11:50:00,67.35,67.36,67.3,67.32,27682.0,57.6804,57.689,57.6376,57.6547,27682.0
2017-06-15 11:55:00,67.32,67.35,67.31,67.34,31816.0,57.6547,57.6804,57.6462,57.6719,31816.0
2017-06-15 12:00:00,67.34,67.35,67.32,67.33,4150.0,57.6719,57.6804,57.6547,57.6633,4150.0
2017-06-15 12:05:00,67.33,67.33,67.29,67.32,19228.0,57.6633,57.6633,57.6291,57.6547,19228.0
2017-06-15 12:10:00,67.32,67.33,67.31,67.33,7900.0,57.6547,57.6633,57.6462,57.6633,7900.0
2017-06-15 12:15:00,67.33,67.36,67.32,67.32,15169.0,57.6633,57.689,57.6547,57.6547,15169.0
2017-06-15 12:20:00,67.32,67.32,67.3,67.3,1700.0,57.6547,57.6547,57.6376,57.6376,1700.0
2017-06-15 12:25:00,67.3,67.3,67.28,67.3,12596.0,57.6376,57.6376,57.6205,57.6376,12596.0
2017-06-15 12:30:00,67.29,67.3,67.28,67.29,3700.0,57.6291,57.6376,57.6205,57.6291,3700.0
2017-06-15 12:35:00,67.29,67.32,67.29,67.31,5404.0,57.6291,57.6547,57.6291,57.6462,5404.0
2017-06-15 12:40:00,67.3,67.34,67.29,67.34,7762.0,57.6376,57.6719,57.6291,57.6719,7762.0
2017-06-15 12:45:00,67.34,67.37,67.33,67.36,25129.0,57.6719,57.6976,57.6633,57.689,25129.0
2017-06-15 12:50:00,67.36,67.38,67.36,67.36,8610.0,57.689,57.7061,57.689,57.689,8610.0
2017-06-15 12:55:00,67.37,67.4,67.36,67.4,14000.0,57.6976,57.7233,57.689,57.7233,14000.0
2017-06-15 13:00:00,67.41,67.42,67.38,67.39,25011.0,57.7318,57.7404,57.7061,57.7147,25011.0
2017-06-15 13:05:00,67.39,67.41,67.38,67.39,2939.0,57.7147,57.7318,57.7061,57.7147,2939.0
2017-06-15 13:10:00,67.4,67.43,67.4,67.42,7967.0,57.7233,57.749,57.7233,57.7404,7967.0
2017-06-15 13:15:00,67.42,67.42,67.39,67.4,1139.0,57.7404,57.7404,57.7147,57.7233,1139.0
2017-06-15 13:20:00,67.4,67.41,67.4,67.41,5700.0,57.7233,57.7318,57.7233,57.7318,5700.0
2017-06-15 13:25:00,67.41,67.41,67.38,67.38,4732.0,57.7318,57.7318,57.7061,57.7061,4732.0
2017-06-15 13:30:00,67.38,67.41,67.38,67.4,7490.0,57.7061,57.7318,57.7061,57.7233,7490.0
2017-06-15 13:35:00,67.4,67.42,67.4,67.41,2958.0,57.7233,57.7404,57.7233,57.7318,2958.0
2017-06-15 13:40:00,67.41,67.41,67.38,67.38,3396.0,57.7318,57.7318,57.7061,57.7061,3396.0
2017-06-15 13:45:00,67.37,67.38,67.35,67.38,16183.0,57.6976,57.7061,57.6804,57.7061,16183.0
2017-06-15 13:50:00,67.38,67.4,67.37,67.4,6689.0,57.7061,57.7233,57.6976,57.7233,6689.0
2017-06-15 13:55:00,67.39,67.39,67.37,67.38,11047.0,57.7147,57.7147,57.6976,57.7061,11047.0
2017-06-15 14:00:00,67.38,67.38,67.36,67.38,2900.0,57.7061,57.7061,57.689,57.7061,2900.0
2017-06-15 14:05:00,67.39,67.42,67.39,67.42,12693.0,57.7147,57.7404,57.7147,57.7404,12693.0
2017-06-15 14:10:00,67.42,67.43,67.39,67.41,26358.0,57.7404,57.749,57.7147,57.7318,26358.0
2017-06-15 14:15:00,67.4,67.42,67.39,67.4,8428.0,57.7233,57.7404,57.7147,57.7233,8428.0
2017-06-15 14:20:00,67.4,67.42,67.4,67.42,5399.0,57.7233,57.7404,57.7233,57.7404,5399.0
2017-06-15 14:25:00,67.42,67.44,67.4,67.4,29932.0,57.7404,57.7575,57.7233,57.7233,29932.0
2017-06-15 14:30:00,67.41,67.43,67.41,67.43,6800.0,57.7318,57.749,57.7318,57.749,6800.0
2017-06-15 14:35:00,67.42,67.43,67.4,67.41,4500.0,57.7404,57.749,57.7233,57.7318,4500.0
2017-06-15 14:40:00,67.41,67.42,67.4,67.42,10519.0,57.7318,57.7404,57.7233,57.7404,10519.0
2017-06-15 14:45:00,67.42,67.44,67.41,67.43,11223.0,57.7404,57.7575,57.7318,57.749,11223.0
2017-06-15 14:50:00,67.42,67.44,67.42,67.43,7181.0,57.7404,57.7575,57.7404,57.749,7181.0
2017-06-15 14:55:00,67.43,67.43,67.4,67.42,19728.0,57.749,57.749,57.7233,57.7404,19728.0
2017-06-15 15:00:00,67.42,67.44,67.41,67.43,15439.0,57.7404,57.7575,57.7318,57.749,15439.0
2017-06-15 15:05:00,67.44,67.45,67.43,67.44,12299.0,57.7575,57.7661,57.749,57.7575,12299.0
2017-06-15 15:10:00,67.44,67.45,67.42,67.44,16595.0,57.7575,57.7661,57.7404,57.7575,16595.0
2017-06-15 15:15:00,67.45,67.46,67.44,67.44,5100.0,57.7661,57.7746,57.7575,57.7575,5100.0
2017-06-15 15:20:00,67.45,67.46,67.45,67.46,4470.0,57.7661,57.7746,57.7661,57.7746,4470.0
2017-06-15 15:25:00,67.46,67.47,67.43,67.44,5465.0,57.7746,57.7832,57.749,57.7575,5465.0
2017-06-15 15:30:00,67.45,67.46,67.44,67.45,20640.0,57.7661,57.7746,57.7575,57.7661,20640.0
2017-06-15 15:35:00,67.44,67.44,67.42,67.42,8627.0,57.7575,57.7575,57.7404,57.7404,8627.0
2017-06-15 15:40:00,67.41,67.46,67.41,67.42,16871.0,57.7318,57.7746,57.7318,57.7404,16871.0
2017-06-15 15:45:00,67.43,67.44,67.42,67.43,47936.0,57.749,57.7575,57.7404,57.749,47936.0
2017-06-15 15:50:00,67.43,67.44,67.41,67.44,46356.0,57.749,57.7575,57.7318,57.7575,46356.0
2017-06-15 15:55:00,67.44,67.44,67.4,67.41,300951.0,57.7575,57.7575,57.7233,57.7318,300951.0
2017-06-16 09:30:00,67.25,67.36,67.12,67.12,61394.0,57.5948,57.689,57.4835,57.4835,61394.0
2017-06-16 09:35:00,67.12,67.13,67.08,67.1,46832.0,57.4835,57.492,57.4492,57.4663,46832.0
2017-06-16 09:40:00,67.1,67.13,67.05,67.06,83150.0,57.4663,57.492,57.4235,57.4321,83150.0
2017-06-16 09:45:00,67.06,67.09,67.04,67.08,63560.0,57.4321,57.4578,57.4149,57.4492,63560.0
2017-06-16 09:50:00,67.09,67.1,67.04,67.09,32370.0,57.4578,57.4663,57.4149,57.4578,32370.0
2017-06-16 09:55:00,67.1,67.15,67.1,67.11,50831.0,57.4663,57.5092,57.4663,57.4749,50831.0
2017-06-16 10:00:00,67.11,67.14,67.08,67.12,21890.0,57.4749,57.5006,57.4492,57.4835,21890.0
2017-06-16 10:05:00,67.11,67.11,67.06,67.11,19997.0,57.4749,57.4749,57.4321,57.4749,19997.0
2017-06-16 10:10:00,67.12,67.12,67.05,67.07,26863.0,57.4835,57.4835,57.4235,57.4406,26863.0
2017-06-16 10:15:00,67.07,67.1,67.05,67.06,32157.0,57.4406,57.4663,57.4235,57.4321,32157.0
2017-06-16 10:20:00,67.06,67.06,67.02,67.02,21694.0,57.4321,57.4321,57.3978,57.3978,21694.0
2017-06-16 10:25:00,67.02,67.03,66.99,67.03,14233.0,57.3978,57.4064,57.3721,57.4064,14233.0
2017-06-16 10:30:00,67.03,67.03,66.98,67.0,12564.0,57.4064,57.4064,57.3636,57.3807,12564.0
2017-06-16 10:35:00,67.0,67.04,66.99,67.03,12900.0,57.3807,57.4149,57.3721,57.4064,12900.0
2017-06-16 10:40:00,67.03,67.09,67.03,67.09,13885.0,57.4064,57.4578,57.4064,57.4578,13885.0
2017-06-16 10:45:00,67.08,67.09,67.05,67.05,15479.0,57.4492,57.4578,57.4235,57.4235,15479.0
2017-06-16 10:50:00,67.05,67.05,67.0,67.0,17640.0,57.4235,57.4235,57.3807,57.3807,17640.0
2017-06-16 10:55:00,67.0,67.05,67.0,67.05,13110.0,57.3807,57.4235,57.3807,57.4235,13110.0
2017-06-16 11:00:00,67.05,67.06,67.03,67.06,40470.0,57.4235,57.4321,57.4064,57.4321,40470.0
2017-06-16 11:05:00,67.06,67.07,67.04,67.04,26471.0,57.4321,57.4406,57.4149,57.4149,26471.0
2017-06-16 11:10:00,67.04,67.07,67.04,67.07,22707.0,57.4149,57.4406,57.4149,57.4406,22707.0
2017-06-16 11:15:00,67.06,67.08,67.06,67.07,31657.0,57.4321,57.4492,57.4321,57.4406,31657.0
2017-06-16 11:20:00,67.08,67.09,67.06,67.07,33856.0,57.4492,57.4578,57.4321,57.4406,33856.0
2017-06-16 11:25:00,67.08,67.09,67.06,67.07,29868.0,57.4492,57.4578,57.4321,57.4406,29868.0
2017-06-16 11:30:00,67.07,67.13,67.06,67.13,54703.0,57.4406,57.492,57.4321,57.492,54703.0
2017-06-16 11:35:00,67.12,67.14,67.12,67.14,35937.0,57.4835,57.5006,57.4835,57.5006,35937.0
2017-06-16 11:40:00,67.14,67.14,67.12,67.13,39229.0,57.5006,57.5006,57.4835,57.492,39229.0
2017-06-16 11:45:00,67.12,67.13,67.11,67.11,17993.0,57.4835,57.492,57.4749,57.4749,17993.0
2017-06-16 11:50:00,67.12,67.13,67.11,67.12,7817.0,57.4835,57.492,57.4749,57.4835,7817.0
2017-06-16 11:55:00,67.12,67.14,67.12,67.14,40664.0,57.4835,57.5006,57.4835,57.5006,40664.0
2017-06-16 12:00:00,67.15,67.16,67.11,67.13,55223.0,57.5092,57.5177,57.4749,57.492,55223.0
2017-06-16 12:05:00,67.13,67.15,67.12,67.14,24763.0,57.492,57.5092,57.4835,57.5006,24763.0
2017-06-16 12:10:00,67.13,67.13,67.11,67.12,7786.0,57.492,57.492,57.4749,57.4835,7786.0
2017-06-16 12:15:00,67.11,67.13,67.11,67.12,27214.0,57.4749,57.492,57.4749,57.4835,27214.0
2017-06-16 12:20:00,67.12,67.13,67.12,67.13,46004.0,57.4835,57.492,57.4835,57.492,46004.0
2017-06-16 12:25:00,67.13,67.14,67.12,67.13,25213.0,57.492,57.5006,57.4835,57.492,25213.0
2017-06-16 12:30:00,67.14,67.16,67.13,67.16,11495.0,57.5006,57.5177,57.492,57.5177,11495.0
2017-06-16 12:35:00,67.16,67.16,67.13,67.14,30845.0,57.5177,57.5177,57.492,57.5006,30845.0
2017-06-16 12:40:00,67.15,67.17,67.14,67.17,19915.0,57.5092,57.5263,57.5006,57.5263,19915.0
2017-06-16 12:45:00,67.17,67.18,67.12,67.13,27929.0,57.5263,57.5348,57.4835,57.492,27929.0
2017-06-16 12:50:00,67.14,67.16,67.13,67.15,34285.0,57.5006,57.5177,57.492,57.5092,34285.0
2017-06-16 12:55:00,67.15,67.15,67.13,67.13,21192.0,57.5092,57.5092,57.492,57.492,21192.0
2017-06-16 13:00:00,67.14,67.16,67.13,67.16,9496.0,57.5006,57.5177,57.492,57.5177,9496.0
2017-06-16 13:05:00,67.16,67.17,67.14,67.15,40573.0,57.5177,57.5263,57.5006,57.5092,40573.0
2017-06-16 13:10:00,67.16,67.18,67.14,67.16,35239.0,57.5177,57.5348,57.5006,57.5177,35239.0
2017-06-16 13:15:00,67.17,67.17,67.16,67.17,3779.0,57.5263,57.5263,57.5177,57.5263,3779.0
2017-06-16 13:20:00,67.17,67.18,67.16,67.17,31239.0,57.5263,57.5348,57.5177,57.5263,31239.0
2017-06-16 13:25:00,67.17,67.19,67.16,67.18,17379.0,57.5263,57.5434,57.5177,57.5348,17379.0
2017-06-16 13:30:00,67.18,67.18,67.17,67.18,13193.0,57.5348,57.5348,57.5263,57.5348,13193.0
2017-06-16 13:35:00,67.18,67.19,67.17,67.19,38008.0,57.5348,57.5434,57.5263,57.5434,38008.0
2017-06-16 13:40:00,67.19,67.19,67.18,67.19,12904.0,57.5434,57.5434,57.5348,57.5434,12904.0
2017-06-16 13:45:00,67.19,67.19,67.18,67.19,13215.0,57.5434,57.5434,57.5348,57.5434,13215.0
2017-06-16 13:50:00,67.19,67.2,67.17,67.17,41362.0,57.5434,57.552,57.5263,57.5263,41362.0
2017-06-16 13:55:00,67.17,67.19,67.14,67.15,26797.0,57.5263,57.5434,57.5006,57.5092,26797.0
2017-06-16 14:00:00,67.15,67.16,67.14,67.16,8610.0,57.5092,57.5177,57.5006,57.5177,8610.0
2017-06-16 14:05:00,67.16,67.18,67.15,67.17,27903.0,57.5177,57.5348,57.5092,57.5263,27903.0
2017-06-16 14:10:00,67.17,67.18,67.17,67.17,21627.0,57.5263,57.5348,57.5263,57.5263,21627.0
2017-06-16 14:15:00,67.17,67.19,67.16,67.16,57902.0,57.5263,57.5434,57.5177,57.5177,57902.0
2017-06-16 14:20:00,67.17,67.2,67.16,67.2,21537.0,57.5263,57.552,57.5177,57.552,21537.0
2017-06-16 14:25:00,67.2,67.2,67.19,67.2,21866.0,57.552,57.552,57.5434,57.552,21866.0
2017-06-16 14:30:00,67.2,67.21,67.19,67.21,36121.0,57.552,57.5605,57.5434,57.5605,36121.0
2017-06-16 14:35:00,67.2,67.21,67.2,67.2,21859.0,57.552,57.5605,57.552,57.552,21859.0
2017-06-16 14:40:00,67.2,67.21,67.19,67.2,26033.0,57.552,57.5605,57.5434,57.552,26033.0
2017-06-16 14:45:00,67.2,67.22,67.2,67.21,45194.0,57.552,57.5691,57.552,57.5605,45194.0
2017-06-16 14:50:00,67.2,67.26,67.2,67.26,44414.0,57.552,57.6034,57.552,57.6034,44414.0
2017-06-16 14:55:00,67.25,67.26,67.22,67.24,41096.0,57.5948,57.6034,57.5691,57.5862,41096.0
2017-06-16 15:00:00,67.23,67.24,67.22,67.23,8798.0,57.5777,57.5862,57.5691,57.5777,8798.0
2017-06-16 15:05:00,67.23,67.25,67.23,67.25,5318.0,57.5777,57.5948,57.5777,57.5948,5318.0
2017-06-16 15:10:00,67.25,67.25,67.2,67.2,38585.0,57.5948,57.5948,57.552,57.552,38585.0
2017-06-16 15:15:00,67.2,67.25,67.2,67.25,12231.0,57.552,57.5948,57.552,57.5948,12231.0
2017-06-16 15:20:00,67.25,67.27,67.22,67.24,27330.0,57.5948,57.6119,57.5691,57.5862,27330.0
2017-06-16 15:25:00,67.25,67.26,67.23,67.26,13936.0,57.5948,57.6034,57.5777,57.6034,13936.0
2017-06-16 15:30:00,67.27,67.27,67.24,67.26,10519.0,57.6119,57.6119,57.5862,57.6034,10519.0
2017-06-16 15:35:00,67.26,67.28,67.25,67.28,19463.0,57.6034,57.6205,57.5948,57.6205,19463.0
2017-06-16 15:40:00,67.28,67.28,67.24,67.25,26148.0,57.6205,57.6205,57.5862,57.5948,26148.0
2017-06-16 15:45:00,67.25,67.27,67.25,67.27,23258.0,57.5948,57.6119,57.5948,57.6119,23258.0
2017-06-16 15:50:00,67.27,67.29,67.27,67.28,28450.0,57.6119,57.6291,57.6119,57.6205,28450.0
2017-06-16 15:55:00,67.29,67.34,67.26,67.27,222345.0,57.6291,57.6719,57.6034,57.6119,222345.0
2017-06-19 09:30:00,67.69,67.76,67.47,67.53,127323.0,57.9716,58.0316,57.7832,57.8346,127323.0
2017-06-19 09:35:00,67.54,67.64,67.52,67.64,109193.0,57.8432,57.9288,57.826,57.9288,109193.0
2017-06-19 09:40:00,67.64,67.64,67.6,67.64,56874.0,57.9288,57.9288,57.8945,57.9288,56874.0
2017-06-19 09:45:00,67.65,67.69,67.64,67.69,30651.0,57.9374,57.9716,57.9288,57.9716,30651.0
2017-06-19 09:50:00,67.7,67.7,67.66,67.69,27227.0,57.9802,57.9802,57.9459,57.9716,27227.0
2017-06-19 09:55:00,67.68,67.69,67.65,67.68,15352.0,57.9631,57.9716,57.9374,57.9631,15352.0
2017-06-19 10:00:00,67.68,67.74,67.66,67.72,38188.0,57.9631,58.0144,57.9459,57.9973,38188.0
2017-06-19 10:05:00,67.73,67.77,67.72,67.72,17953.0,58.0059,58.0401,57.9973,57.9973,17953.0
2017-06-19 10:10:00,67.72,67.74,67.71,67.73,10331.0,57.9973,58.0144,57.9888,58.0059,10331.0
2017-06-19 10:15:00,67.74,67.74,67.71,67.74,13024.0,58.0144,58.0144,57.9888,58.0144,13024.0
2017-06-19 10:20:00,67.74,67.77,67.72,67.77,20593.0,58.0144,58.0401,57.9973,58.0401,20593.0
2017-06-19 10:25:00,67.76,67.78,67.73,67.74,19138.0,58.0316,58.0487,58.0059,58.0144,19138.0
2017-06-19 10:30:00,67.74,67.78,67.73,67.73,118553.0,58.0144,58.0487,58.0059,58.0059,118553.0
2017-06-19 10:35:00,67.73,67.76,67.73,67.76,38462.0,58.0059,58.0316,58.0059,58.0316,38462.0
2017-06-19 10:40:00,67.76,67.76,67.74,67.75,21888.0,58.0316,58.0316,58.0144,58.023,21888.0
2017-06-19 10:45:00,67.76,67.82,67.75,67.82,10765.0,58.0316,58.083,58.023,58.083,10765.0
2017-06-19 10:50:00,67.82,67.83,67.8,67.81,15873.0,58.083,58.0915,58.0658,58.0744,15873.0
2017-06-19 10:55:00,67.81,67.82,67.79,67.8,35108.0,58.0744,58.083,58.0573,58.0658,35108.0
2017-06-19 11:00:00,67.8,67.8,67.75,67.78,39224.0,58.0658,58.0658,58.023,58.0487,39224.0
2017-06-19 11:05:00,67.77,67.8,67.74,67.78,39078.0,58.0401,58.0658,58.0144,58.0487,39078.0
2017-06-19 11:10:00,67.78,67.78,67.76,67.78,17698.0,58.0487,58.0487,58.0316,58.0487,17698.0
2017-06-19 11:15:00,67.78,67.78,67.75,67.77,53519.0,58.0487,58.0487,58.023,58.0401,53519.0
2017-06-19 11:20:00,67.77,67.77,67.75,67.76,46666.0,58.0401,58.0401,58.023,58.0316,46666.0
2017-06-19 11:25:00,67.75,67.76,67.74,67.75,35500.0,58.023,58.0316,58.0144,58.023,35500.0
2017-06-19 11:30:00,67.75,67.77,67.74,67.75,68456.0,58.023,58.0401,58.0144,58.023,68456.0
2017-06-19 11:35:00,67.76,67.78,67.75,67.77,48171.0,58.0316,58.0487,58.023,58.0401,48171.0
2017-06-19 11:40:00,67.78,67.78,67.75,67.77,28198.0,58.0487,58.0487,58.023,58.0401,28198.0
2017-06-19 11:45:00,67.77,67.78,67.76,67.77,17205.0,58.0401,58.0487,58.0316,58.0401,17205.0
2017-06-19 11:50:00,67.77,67.77,67.74,67.75,26042.0,58.0401,58.0401,58.0144,58.023,26042.0
2017-06-19 11:55:00,67.76,67.77,67.73,67.74,17658.0,58.0316,58.0401,58.0059,58.0144,17658.0
2017-06-19 12:00:00,67.74,67.76,67.73,67.75,17602.0,58.0144,58.0316,58.0059,58.023,17602.0
2017-06-19 12:05:00,67.74,67.75,67.73,67.74,11472.0,58.0144,58.023,58.0059,58.0144,11472.0
2017-06-19 12:10:00,67.74,67.74,67.7,67.73,24174.0,58.0144,58.0144,57.9802,58.0059,24174.0
2017-06-19 12:15:00,67.73,67.76,67.72,67.74,17940.0,58.0059,58.0316,57.9973,58.0144,17940.0
2017-06-19 12:20:00,67.73,67.75,67.73,67.74,10739.0,58.0059,58.023,58.0059,58.0144,10739.0
2017-06-19 12:25:00,67.73,67.76,67.73,67.74,20413.0,58.0059,58.0316,58.0059,58.0144,20413.0
2017-06-19 12:30:00,67.74,67.75,67.73,67.75,11904.0,58.0144,58.023,58.0059,58.023,11904.0
2017-06-19 12:35:00,67.75,67.76,67.74,67.76,11242.0,58.023,58.0316,58.0144,58.0316,11242.0
2017-06-19 12:40:00,67.76,67.76,67.75,67.76,6600.0,58.0316,58.0316,58.023,58.0316,6600.0
2017-06-19 12:45:00,67.76,67.77,67.75,67.76,21013.0,58.0316,58.0401,58.023,58.0316,21013.0
2017-06-19 12:50:00,67.76,67.76,67.74,67.75,6465.0,58.0316,58.0316,58.0144,58.023,6465.0
2017-06-19 12:55:00,67.75,67.76,67.73,67.73,22789.0,58.023,58.0316,58.0059,58.0059,22789.0
2017-06-19 13:00:00,67.73,67.75,67.71,67.75,11483.0,58.0059,58.023,57.9888,58.023,11483.0
2017-06-19 13:05:00,67.75,67.77,67.73,67.75,18127.0,58.023,58.0401,58.0059,58.023,18127.0
2017-06-19 13:10:00,67.75,67.76,67.74,67.76,14734.0,58.023,58.0316,58.0144,58.0316,14734.0
2017-06-19 13:15:00,67.76,67.76,67.75,67.76,7303.0,58.0316,58.0316,58.023,58.0316,7303.0
2017-06-19 13:20:00,67.75,67.76,67.74,67.75,2660.0,58.023,58.0316,58.0144,58.023,2660.0
2017-06-19 13:25:00,67.75,67.75,67.73,67.73,5158.0,58.023,58.023,58.0059,58.0059,5158.0
2017-06-19 13:30:00,67.74,67.74,67.73,67.74,16253.0,58.0144,58.0144,58.0059,58.0144,16253.0
2017-06-19 13:35:00,67.73,67.74,67.71,67.72,12437.0,58.0059,58.0144,57.9888,57.9973,12437.0
2017-06-19 13:40:00,67.72,67.72,67.71,67.71,1240.0,57.9973,57.9973,57.9888,57.9888,1240.0
2017-06-19 13:45:00,67.71,67.71,67.69,67.7,10005.0,57.9888,57.9888,57.9716,57.9802,10005.0
2017-06-19 13:50:00,67.7,67.7,67.69,67.7,4514.0,57.9802,57.9802,57.9716,57.9802,4514.0
2017-06-19 13:55:00,67.7,67.7,67.68,67.7,6244.0,57.9802,57.9802,57.9631,57.9802,6244.0
2017-06-19 14:00:00,67.69,67.7,67.68,67.7,13888.0,57.9716,57.9802,57.9631,57.9802,13888.0
2017-06-19 14:05:00,67.7,67.7,67.68,67.69,17858.0,57.9802,57.9802,57.9631,57.9716,17858.0
2017-06-19 14:10:00,67.69,67.69,67.67,67.67,2180.0,57.9716,57.9716,57.9545,57.9545,2180.0
2017-06-19 14:15:00,67.67,67.69,67.66,67.68,7036.0,57.9545,57.9716,57.9459,57.9631,7036.0
2017-06-19 14:20:00,67.68,67.68,67.65,67.66,25046.0,57.9631,57.9631,57.9374,57.9459,25046.0
2017-06-19 14:25:00,67.66,67.68,67.65,67.68,5421.0,57.9459,57.9631,57.9374,57.9631,5421.0
2017-06-19 14:30:00,67.68,67.68,67.64,67.66,18887.0,57.9631,57.9631,57.9288,57.9459,18887.0
2017-06-19 14:35:00,67.66,67.68,67.65,67.66,15651.0,57.9459,57.9631,57.9374,57.9459,15651.0
2017-06-19 14:40:00,67.67,67.67,67.64,67.65,237777.0,57.9545,57.9545,57.9288,57.9374,237777.0
2017-06-19 14:45:00,67.64,67.65,67.62,67.64,15885.0,57.9288,57.9374,57.9117,57.9288,15885.0
2017-06-19 14:50:00,67.63,67.65,67.61,67.65,7985.0,57.9202,57.9374,57.9031,57.9374,7985.0
2017-06-19 14:55:00,67.66,67.66,67.64,67.65,9257.0,57.9459,57.9459,57.9288,57.9374,9257.0
2017-06-19 15:00:00,67.64,67.66,67.64,67.66,3507.0,57.9288,57.9459,57.9288,57.9459,3507.0
2017-06-19 15:05:00,67.66,67.68,67.65,67.68,10177.0,57.9459,57.9631,57.9374,57.9631,10177.0
2017-06-19 15:10:00,67.69,67.69,67.66,67.66,13575.0,57.9716,57.9716,57.9459,57.9459,13575.0
2017-06-19 15:15:00,67.66,67.69,67.65,67.69,6567.0,57.9459,57.9716,57.9374,57.9716,6567.0
2017-06-19 15:20:00,67.69,67.7,67.68,67.68,7504.0,57.9716,57.9802,57.9631,57.9631,7504.0
2017-06-19 15:25:00,67.68,67.7,67.68,67.69,4818.0,57.9631,57.9802,57.9631,57.9716,4818.0
2017-06-19 15:30:00,67.69,67.7,67.66,67.67,19255.0,57.9716,57.9802,57.9459,57.9545,19255.0
2017-06-19 15:35:00,67.67,67.7,67.66,67.69,12385.0,57.9545,57.9802,57.9459,57.9716,12385.0
2017-06-19 15:40:00,67.69,67.7,67.67,67.68,28642.0,57.9716,57.9802,57.9545,57.9631,28642.0
2017-06-19 15:45:00,67.69,67.7,67.68,67.68,14398.0,57.9716,57.9802,57.9631,57.9631,14398.0
2017-06-19 15:50:00,67.68,67.7,67.67,67.7,50674.0,57.9631,57.9802,57.9545,57.9802,50674.0
2017-06-19 15:55:00,67.69,67.71,67.65,67.69,143509.0,57.9716,57.9888,57.9374,57.9716,143509.0
2017-06-20 09:30:00,67.4,67.45,67.1,67.14,50305.0,57.7233,57.7661,57.4663,57.5006,50305.0
2017-06-20 09:35:00,67.14,67.16,67.1,67.14,48528.0,57.5006,57.5177,57.4663,57.5006,48528.0
2017-06-20 09:40:00,67.14,67.16,67.09,67.09,70745.0,57.5006,57.5177,57.4578,57.4578,70745.0
2017-06-20 09:45:00,67.09,67.09,67.03,67.03,31095.0,57.4578,57.4578,57.4064,57.4064,31095.0
2017-06-20 09:50:00,67.03,67.04,67.0,67.03,33480.0,57.4064,57.4149,57.3807,57.4064,33480.0
2017-06-20 09:55:00,67.03,67.06,67.01,67.04,31016.0,57.4064,57.4321,57.3893,57.4149,31016.0
2017-06-20 10:00:00,67.04,67.04,67.0,67.02,22122.0,57.4149,57.4149,57.3807,57.3978,22122.0
2017-06-20 10:05:00,67.02,67.03,67.0,67.03,17990.0,57.3978,57.4064,57.3807,57.4064,17990.0
2017-06-20 10:10:00,67.03,67.05,67.02,67.05,14477.0,57.4064,57.4235,57.3978,57.4235,14477.0
2017-06-20 10:15:00,67.06,67.09,67.05,67.08,8535.0,57.4321,57.4578,57.4235,57.4492,8535.0
2017-06-20 10:20:00,67.07,67.09,67.07,67.08,4364.0,57.4406,57.4578,57.4406,57.4492,4364.0
2017-06-20 10:25:00,67.09,67.09,67.08,67.08,5301.0,57.4578,57.4578,57.4492,57.4492,5301.0
2017-06-20 10:30:00,67.08,67.12,67.08,67.11,16291.0,57.4492,57.4835,57.4492,57.4749,16291.0
2017-06-20 10:35:00,67.11,67.11,67.05,67.07,14237.0,57.4749,57.4749,57.4235,57.4406,14237.0
2017-06-20 10:40:00,67.07,67.11,67.07,67.1,9009.0,57.4406,57.4749,57.4406,57.4663,9009.0
2017-06-20 10:45:00,67.1,67.13,67.1,67.13,6744.0,57.4663,57.492,57.4663,57.492,6744.0
2017-06-20 10:50:00,67.13,67.13,67.11,67.12,4700.0,57.492,57.492,57.4749,57.4835,4700.0
2017-06-20 10:55:00,67.11,67.13,67.11,67.13,24926.0,57.4749,57.492,57.4749,57.492,24926.0
2017-06-20 11:00:00,67.13,67.14,67.1,67.1,18528.0,57.492,57.5006,57.4663,57.4663,18528.0
2017-06-20 11:05:00,67.11,67.12,67.1,67.11,17430.0,57.4749,57.4835,57.4663,57.4749,17430.0
2017-06-20 11:10:00,67.11,67.11,67.1,67.1,7348.0,57.4749,57.4749,57.4663,57.4663,7348.0
2017-06-20 11:15:00,67.1,67.11,67.09,67.1,23389.0,57.4663,57.4749,57.4578,57.4663,23389.0
2017-06-20 11:20:00,67.1,67.1,67.09,67.09,2656.0,57.4663,57.4663,57.4578,57.4578,2656.0
2017-06-20 11:25:00,67.1,67.1,67.03,67.05,9702.0,57.4663,57.4663,57.4064,57.4235,9702.0
2017-06-20 11:30:00,67.05,67.08,67.05,67.07,7803.0,57.4235,57.4492,57.4235,57.4406,7803.0
2017-06-20 11:35:00,67.07,67.11,67.07,67.11,13879.0,57.4406,57.4749,57.4406,57.4749,13879.0
2017-06-20 11:40:00,67.1,67.11,67.1,67.11,30400.0,57.4663,57.4749,57.4663,57.4749,30400.0
2017-06-20 11:45:00,67.12,67.17,67.11,67.16,41846.0,57.4835,57.5263,57.4749,57.5177,41846.0
2017-06-20 11:50:00,67.16,67.17,67.12,67.12,13874.0,57.5177,57.5263,57.4835,57.4835,13874.0
2017-06-20 11:55:00,67.13,67.13,67.07,67.07,16835.0,57.492,57.492,57.4406,57.4406,16835.0
2017-06-20 12:00:00,67.06,67.13,67.04,67.08,38709.0,57.4321,57.492,57.4149,57.4492,38709.0
2017-06-20 12:05:00,67.07,67.1,67.05,67.1,22313.0,57.4406,57.4663,57.4235,57.4663,22313.0
2017-06-20 12:10:00,67.09,67.1,67.06,67.07,26666.0,57.4578,57.4663,57.4321,57.4406,26666.0
2017-06-20 12:15:00,67.08,67.09,67.06,67.08,14111.0,57.4492,57.4578,57.4321,57.4492,14111.0
2017-06-20 12:20:00,67.09,67.09,67.01,67.01,12017.0,57.4578,57.4578,57.3893,57.3893,12017.0
2017-06-20 12:25:00,67.03,67.06,66.98,67.0,18124.0,57.4064,57.4321,57.3636,57.3807,18124.0
2017-06-20 12:30:00,67.01,67.04,67.01,67.04,5131.0,57.3893,57.4149,57.3893,57.4149,5131.0
2017-06-20 12:35:00,67.04,67.06,67.04,67.05,32277.0,57.4149,57.4321,57.4149,57.4235,32277.0
2017-06-20 12:40:00,67.05,67.05,67.03,67.05,12249.0,57.4235,57.4235,57.4064,57.4235,12249.0
2017-06-20 12:45:00,67.04,67.04,67.0,67.01,6002.0,57.4149,57.4149,57.3807,57.3893,6002.0
2017-06-20 12:50:00,67.01,67.03,67.0,67.02,6197.0,57.3893,57.4064,57.3807,57.3978,6197.0
2017-06-20 12:55:00,67.03,67.07,67.02,67.06,35517.0,57.4064,57.4406,57.3978,57.4321,35517.0
2017-06-20 13:00:00,67.06,67.09,67.06,67.08,5910.0,57.4321,57.4578,57.4321,57.4492,5910.0
2017-06-20 13:05:00,67.08,67.08,67.07,67.07,1400.0,57.4492,57.4492,57.4406,57.4406,1400.0
2017-06-20 13:10:00,67.08,67.08,67.06,67.06,1500.0,57.4492,57.4492,57.4321,57.4321,1500.0
2017-06-20 13:15:00,67.06,67.06,67.02,67.02,12289.0,57.4321,57.4321,57.3978,57.3978,12289.0
2017-06-20 13:20:00,67.03,67.08,67.01,67.08,35298.0,57.4064,57.4492,57.3893,57.4492,35298.0
2017-06-20 13:25:00,67.08,67.08,67.03,67.04,12871.0,57.4492,57.4492,57.4064,57.4149,12871.0
2017-06-20 13:30:00,67.03,67.04,67.02,67.02,2400.0,57.4064,57.4149,57.3978,57.3978,2400.0
2017-06-20 13:35:00,67.01,67.01,66.98,66.98,5600.0,57.3893,57.3893,57.3636,57.3636,5600.0
2017-06-20 13:40:00,66.98,66.98,66.92,66.96,75467.0,57.3636,57.3636,57.3122,57.3464,75467.0
2017-06-20 13:45:00,66.96,66.98,66.95,66.97,7630.0,57.3464,57.3636,57.3379,57.355,7630.0
2017-06-20 13:50:00,66.96,66.97,66.95,66.97,3545.0,57.3464,57.355,57.3379,57.355,3545.0
2017-06-20 13:55:00,66.97,66.97,66.96,66.96,5250.0,57.355,57.355,57.3464,57.3464,5250.0
2017-06-20 14:00:00,66.98,67.02,66.98,67.0,11393.0,57.3636,57.3978,57.3636,57.3807,11393.0
2017-06-20 14:05:00,67.0,67.02,67.0,67.01,2566.0,57.3807,57.3978,57.3807,57.3893,2566.0
2017-06-20 14:10:00,67.01,67.01,67.0,67.0,5958.0,57.3893,57.3893,57.3807,57.3807,5958.0
2017-06-20 14:15:00,67.01,67.02,67.01,67.02,2721.0,57.3893,57.3978,57.3893,57.3978,2721.0
2017-06-20 14:20:00,67.01,67.01,66.98,66.99,18222.0,57.3893,57.3893,57.3636,57.3721,18222.0
2017-06-20 14:25:00,66.98,66.99,66.97,66.97,1700.0,57.3636,57.3721,57.355,57.355,1700.0
2017-06-20 14:30:00,66.97,67.0,66.97,66.98,9435.0,57.355,57.3807,57.355,57.3636,9435.0
2017-06-20 14:35:00,66.98,66.98,66.91,66.95,87218.0,57.3636,57.3636,57.3036,57.3379,87218.0
2017-06-20 14:40:00,66.96,66.98,66.95,66.96,35769.0,57.3464,57.3636,57.3379,57.3464,35769.0
2017-06-20 14:45:00,66.96,66.97,66.95,66.97,16027.0,57.3464,57.355,57.3379,57.355,16027.0
2017-06-20 14:50:00,66.96,66.97,66.93,66.96,14568.0,57.3464,57.355,57.3207,57.3464,14568.0
2017-06-20 14:55:00,66.96,66.98,66.94,66.95,20706.0,57.3464,57.3636,57.3293,57.3379,20706.0
2017-06-20 15:00:00,66.95,66.96,66.93,66.95,35540.0,57.3379,57.3464,57.3207,57.3379,35540.0
2017-06-20 15:05:00,66.95,66.95,66.92,66.92,14352.0,57.3379,57.3379,57.3122,57.3122,14352.0
2017-06-20 15:10:00,66.92,66.95,66.92,66.95,16581.0,57.3122,57.3379,57.3122,57.3379,16581.0
2017-06-20 15:15:00,66.95,66.97,66.94,66.95,7911.0,57.3379,57.355,57.3293,57.3379,7911.0
2017-06-20 15:20:00,66.95,66.96,66.93,66.95,16467.0,57.3379,57.3464,57.3207,57.3379,16467.0
2017-06-20 15:25:00,66.94,66.96,66.92,66.96,20178.0,57.3293,57.3464,57.3122,57.3464,20178.0
2017-06-20 15:30:00,66.95,66.96,66.91,66.92,36331.0,57.3379,57.3464,57.3036,57.3122,36331.0
2017-06-20 15:35:00,66.92,66.95,66.9,66.94,21239.0,57.3122,57.3379,57.295,57.3293,21239.0
2017-06-20 15:40:00,66.94,66.95,66.92,66.92,15304.0,57.3293,57.3379,57.3122,57.3122,15304.0
2017-06-20 15:45:00,66.93,66.93,66.87,66.88,38621.0,57.3207,57.3207,57.2694,57.2779,38621.0
2017-06-20 15:50:00,66.88,66.9,66.87,66.89,54106.0,57.2779,57.295,57.2694,57.2865,54106.0
2017-06-20 15:55:00,66.89,66.9,66.83,66.86,234676.0,57.2865,57.295,57.2351,57.2608,234676.0
2017-06-21 09:30:00,67.01,67.02,66.81,66.83,96710.0,57.3893,57.3978,57.218,57.2351,96710.0
2017-06-21 09:35:00,66.83,66.83,66.79,66.81,76991.0,57.2351,57.2351,57.2008,57.218,76991.0
2017-06-21 09:40:00,66.81,66.86,66.8,66.83,102836.0,57.218,57.2608,57.2094,57.2351,102836.0
2017-06-21 09:45:00,66.83,66.91,66.82,66.87,59699.0,57.2351,57.3036,57.2265,57.2694,59699.0
2017-06-21 09:50:00,66.87,66.9,66.85,66.86,84700.0,57.2694,57.295,57.2522,57.2608,84700.0
2017-06-21 09:55:00,66.86,66.92,66.85,66.91,16485.0,57.2608,57.3122,57.2522,57.3036,16485.0
2017-06-21 10:00:00,66.91,66.94,66.9,66.9,25697.0,57.3036,57.3293,57.295,57.295,25697.0
2017-06-21 10:05:00,66.89,66.92,66.88,66.9,29065.0,57.2865,57.3122,57.2779,57.295,29065.0
2017-06-21 10:10:00,66.9,66.91,66.87,66.88,11973.0,57.295,57.3036,57.2694,57.2779,11973.0
2017-06-21 10:15:00,66.87,66.88,66.81,66.82,19326.0,57.2694,57.2779,57.218,57.2265,19326.0
2017-06-21 10:20:00,66.82,66.87,66.82,66.87,10390.0,57.2265,57.2694,57.2265,57.2694,10390.0
2017-06-21 10:25:00,66.88,66.91,66.87,66.91,12746.0,57.2779,57.3036,57.2694,57.3036,12746.0
2017-06-21 10:30:00,66.92,66.99,66.92,66.97,36871.0,57.3122,57.3721,57.3122,57.355,36871.0
2017-06-21 10:35:00,66.97,66.98,66.93,66.96,24525.0,57.355,57.3636,57.3207,57.3464,24525.0
2017-06-21 10:40:00,66.97,67.03,66.96,67.01,36499.0,57.355,57.4064,57.3464,57.3893,36499.0
2017-06-21 10:45:00,67.01,67.04,67.0,67.01,32113.0,57.3893,57.4149,57.3807,57.3893,32113.0
2017-06-21 10:50:00,67.01,67.03,67.01,67.02,22807.0,57.3893,57.4064,57.3893,57.3978,22807.0
2017-06-21 10:55:00,67.02,67.02,66.98,66.98,10000.0,57.3978,57.3978,57.3636,57.3636,10000.0
2017-06-21 11:00:00,66.98,66.98,66.88,66.88,19992.0,57.3636,57.3636,57.2779,57.2779,19992.0
2017-06-21 11:05:00,66.89,66.91,66.85,66.87,12941.0,57.2865,57.3036,57.2522,57.2694,12941.0
2017-06-21 11:10:00,66.87,66.87,66.82,66.82,20743.0,57.2694,57.2694,57.2265,57.2265,20743.0
2017-06-21 11:15:00,66.82,66.83,66.8,66.82,22602.0,57.2265,57.2351,57.2094,57.2265,22602.0
2017-06-21 11:20:00,66.83,66.86,66.81,66.81,22915.0,57.2351,57.2608,57.218,57.218,22915.0
2017-06-21 11:25:00,66.82,66.85,66.81,66.83,14426.0,57.2265,57.2522,57.218,57.2351,14426.0
2017-06-21 11:30:00,66.84,66.86,66.83,66.84,27116.0,57.2437,57.2608,57.2351,57.2437,27116.0
2017-06-21 11:35:00,66.84,66.85,66.84,66.84,7586.0,57.2437,57.2522,57.2437,57.2437,7586.0
2017-06-21 11:40:00,66.85,66.91,66.84,66.9,13873.0,57.2522,57.3036,57.2437,57.295,13873.0
2017-06-21 11:45:00,66.91,66.92,66.9,66.91,8177.0,57.3036,57.3122,57.295,57.3036,8177.0
2017-06-21 11:50:00,66.92,66.92,66.89,66.9,3100.0,57.3122,57.3122,57.2865,57.295,3100.0
2017-06-21 11:55:00,66.9,66.92,66.89,66.92,12120.0,57.295,57.3122,57.2865,57.3122,12120.0
2017-06-21 12:00:00,66.92,66.93,66.89,66.89,7536.0,57.3122,57.3207,57.2865,57.2865,7536.0
2017-06-21 12:05:00,66.89,66.91,66.87,66.91,6166.0,57.2865,57.3036,57.2694,57.3036,6166.0
2017-06-21 12:10:00,66.9,66.91,66.89,66.89,3997.0,57.295,57.3036,57.2865,57.2865,3997.0
2017-06-21 12:15:00,66.88,66.88,66.87,66.87,3800.0,57.2779,57.2779,57.2694,57.2694,3800.0
2017-06-21 12:20:00,66.87,66.92,66.87,66.92,5800.0,57.2694,57.3122,57.2694,57.3122,5800.0
2017-06-21 12:25:00,66.92,66.93,66.89,66.9,3726.0,57.3122,57.3207,57.2865,57.295,3726.0
2017-06-21 12:30:00,66.9,66.93,66.89,66.89,10159.0,57.295,57.3207,57.2865,57.2865,10159.0
2017-06-21 12:35:00,66.88,66.88,66.84,66.85,20400.0,57.2779,57.2779,57.2437,57.2522,20400.0
2017-06-21 12:40:00,66.84,66.87,66.82,66.85,15400.0,57.2437,57.2694,57.2265,57.2522,15400.0
2017-06-21 12:45:00,66.84,66.86,66.81,66.81,19747.0,57.2437,57.2608,57.218,57.218,19747.0
2017-06-21 12:50:00,66.81,66.83,66.78,66.81,29048.0,57.218,57.2351,57.1923,57.218,29048.0
2017-06-21 12:55:00,66.81,66.82,66.76,66.77,8800.0,57.218,57.2265,57.1751,57.1837,8800.0
2017-06-21 13:00:00,66.77,66.8,66.76,66.78,10654.0,57.1837,57.2094,57.1751,57.1923,10654.0
2017-06-21 13:05:00,66.78,66.78,66.74,66.76,12542.0,57.1923,57.1923,57.158,57.1751,12542.0
2017-06-21 13:10:00,66.75,66.79,66.75,66.78,17158.0,57.1666,57.2008,57.1666,57.1923,17158.0
2017-06-21 13:15:00,66.79,66.82,66.78,66.8,12354.0,57.2008,57.2265,57.1923,57.2094,12354.0
2017-06-21 13:20:00,66.8,66.81,66.76,66.78,20014.0,57.2094,57.218,57.1751,57.1923,20014.0
2017-06-21 13:25:00,66.79,66.82,66.77,66.81,9261.0,57.2008,57.2265,57.1837,57.218,9261.0
2017-06-21 13:30:00,66.81,66.82,66.8,66.8,4153.0,57.218,57.2265,57.2094,57.2094,4153.0
2017-06-21 13:35:00,66.8,66.8,66.77,66.78,4607.0,57.2094,57.2094,57.1837,57.1923,4607.0
2017-06-21 13:40:00,66.77,66.79,66.75,66.77,17589.0,57.1837,57.2008,57.1666,57.1837,17589.0
2017-06-21 13:45:00,66.77,66.77,66.73,66.73,44137.0,57.1837,57.1837,57.1495,57.1495,44137.0
2017-06-21 13:50:00,66.73,66.74,66.7,66.72,83181.0,57.1495,57.158,57.1238,57.1409,83181.0
2017-06-21 13:55:00,66.72,66.73,66.71,66.73,6265.0,57.1409,57.1495,57.1323,57.1495,6265.0
2017-06-21 14:00:00,66.72,66.74,66.72,66.73,8410.0,57.1409,57.158,57.1409,57.1495,8410.0
2017-06-21 14:05:00,66.73,66.75,66.71,66.75,12288.0,57.1495,57.1666,57.1323,57.1666,12288.0
2017-06-21 14:10:00,66.75,66.79,66.75,66.79,6300.0,57.1666,57.2008,57.1666,57.2008,6300.0
2017-06-21 14:15:00,66.78,66.79,66.76,66.76,11553.0,57.1923,57.2008,57.1751,57.1751,11553.0
2017-06-21 14:20:00,66.76,66.76,66.74,66.74,5569.0,57.1751,57.1751,57.158,57.158,5569.0
2017-06-21 14:25:00,66.74,66.75,66.73,66.74,33056.0,57.158,57.1666,57.1495,57.158,33056.0
2017-06-21 14:30:00,66.74,66.8,66.73,66.78,20779.0,57.158,57.2094,57.1495,57.1923,20779.0
2017-06-21 14:35:00,66.78,66.85,66.77,66.84,14506.0,57.1923,57.2522,57.1837,57.2437,14506.0
2017-06-21 14:40:00,66.84,66.85,66.82,66.85,9252.0,57.2437,57.2522,57.2265,57.2522,9252.0
2017-06-21 14:45:00,66.84,66.84,66.82,66.84,6841.0,57.2437,57.2437,57.2265,57.2437,6841.0
2017-06-21 14:50:00,66.83,66.86,66.83,66.85,8903.0,57.2351,57.2608,57.2351,57.2522,8903.0
2017-06-21 14:55:00,66.85,66.85,66.84,66.85,7497.0,57.2522,57.2522,57.2437,57.2522,7497.0
2017-06-21 15:00:00,66.84,66.85,66.78,66.81,306967.0,57.2437,57.2522,57.1923,57.218,306967.0
2017-06-21 15:05:00,66.8,66.8,66.78,66.79,13004.0,57.2094,57.2094,57.1923,57.2008,13004.0
2017-06-21 15:10:00,66.79,66.81,66.78,66.8,5125.0,57.2008,57.218,57.1923,57.2094,5125.0
2017-06-21 15:15:00,66.8,66.81,66.79,66.81,8857.0,57.2094,57.218,57.2008,57.218,8857.0
2017-06-21 15:20:00,66.81,66.82,66.79,66.79,15327.0,57.218,57.2265,57.2008,57.2008,15327.0
2017-06-21 15:25:00,66.79,66.79,66.77,66.79,40725.0,57.2008,57.2008,57.1837,57.2008,40725.0
2017-06-21 15:30:00,66.79,66.8,66.76,66.76,20574.0,57.2008,57.2094,57.1751,57.1751,20574.0
2017-06-21 15:35:00,66.76,66.77,66.75,66.76,24107.0,57.1751,57.1837,57.1666,57.1751,24107.0
2017-06-21 15:40:00,66.76,66.79,66.75,66.77,46038.0,57.1751,57.2008,57.1666,57.1837,46038.0
2017-06-21 15:45:00,66.77,66.81,66.77,66.81,45168.0,57.1837,57.218,57.1837,57.218,45168.0
2017-06-21 15:50:00,66.8,66.81,66.79,66.81,58371.0,57.2094,57.218,57.2008,57.218,58371.0
2017-06-21 15:55:00,66.8,66.84,66.79,66.84,82873.0,57.2094,57.2437,57.2008,57.2437,82873.0
2017-06-22 09:30:00,67.25,67.29,67.22,67.26,20592.0,57.5948,57.6291,57.5691,57.6034,20592.0
2017-06-22 09:35:00,67.28,67.28,67.22,67.24,22345.0,57.6205,57.6205,57.5691,57.5862,22345.0
2017-06-22 09:40:00,67.25,67.28,67.25,67.28,43051.0,57.5948,57.6205,57.5948,57.6205,43051.0
2017-06-22 09:45:00,67.28,67.28,67.22,67.22,46869.0,57.6205,57.6205,57.5691,57.5691,46869.0
2017-06-22 09:50:00,67.23,67.28,67.22,67.26,22290.0,57.5777,57.6205,57.5691,57.6034,22290.0
2017-06-22 09:55:00,67.27,67.3,67.26,67.29,10839.0,57.6119,57.6376,57.6034,57.6291,10839.0
2017-06-22 10:00:00,67.29,67.29,67.22,67.28,14453.0,57.6291,57.6291,57.5691,57.6205,14453.0
2017-06-22 10:05:00,67.28,67.31,67.26,67.27,22966.0,57.6205,57.6462,57.6034,57.6119,22966.0
2017-06-22 10:10:00,67.27,67.3,67.25,67.29,11006.0,57.6119,57.6376,57.5948,57.6291,11006.0
2017-06-22 10:15:00,67.29,67.31,67.27,67.28,8289.0,57.6291,57.6462,57.6119,57.6205,8289.0
2017-06-22 10:20:00,67.27,67.27,67.23,67.26,10721.0,57.6119,57.6119,57.5777,57.6034,10721.0
2017-06-22 10:25:00,67.25,67.27,67.25,67.25,10805.0,57.5948,57.6119,57.5948,57.5948,10805.0
2017-06-22 10:30:00,67.25,67.27,67.25,67.26,14167.0,57.5948,57.6119,57.5948,57.6034,14167.0
2017-06-22 10:35:00,67.25,67.27,67.24,67.26,20296.0,57.5948,57.6119,57.5862,57.6034,20296.0
2017-06-22 10:40:00,67.26,67.33,67.25,67.32,33782.0,57.6034,57.6633,57.5948,57.6547,33782.0
2017-06-22 10:45:00,67.33,67.35,67.32,67.33,18638.0,57.6633,57.6804,57.6547,57.6633,18638.0
2017-06-22 10:50:00,67.33,67.35,67.33,67.35,13406.0,57.6633,57.6804,57.6633,57.6804,13406.0
2017-06-22 10:55:00,67.34,67.35,67.31,67.34,10404.0,57.6719,57.6804,57.6462,57.6719,10404.0
2017-06-22 11:00:00,67.34,67.4,67.33,67.4,55119.0,57.6719,57.7233,57.6633,57.7233,55119.0
2017-06-22 11:05:00,67.4,67.45,67.4,67.42,55653.0,57.7233,57.7661,57.7233,57.7404,55653.0
2017-06-22 11:10:00,67.42,67.45,67.42,67.44,29573.0,57.7404,57.7661,57.7404,57.7575,29573.0
2017-06-22 11:15:00,67.44,67.49,67.43,67.47,56872.0,57.7575,57.8003,57.749,57.7832,56872.0
2017-06-22 11:20:00,67.47,67.5,67.46,67.5,40412.0,57.7832,57.8089,57.7746,57.8089,40412.0
2017-06-22 11:25:00,67.5,67.52,67.49,67.5,29687.0,57.8089,57.826,57.8003,57.8089,29687.0
2017-06-22 11:30:00,67.51,67.51,67.47,67.5,47218.0,57.8175,57.8175,57.7832,57.8089,47218.0
2017-06-22 11:35:00,67.5,67.51,67.5,67.51,11578.0,57.8089,57.8175,57.8089,57.8175,11578.0
2017-06-22 11:40:00,67.51,67.51,67.48,67.48,6886.0,57.8175,57.8175,57.7918,57.7918,6886.0
2017-06-22 11:45:00,67.47,67.47,67.45,67.47,6339.0,57.7832,57.7832,57.7661,57.7832,6339.0
2017-06-22 11:50:00,67.47,67.48,67.47,67.47,5800.0,57.7832,57.7918,57.7832,57.7832,5800.0
2017-06-22 11:55:00,67.48,67.49,67.47,67.49,5300.0,57.7918,57.8003,57.7832,57.8003,5300.0
2017-06-22 12:00:00,67.49,67.5,67.48,67.48,6945.0,57.8003,57.8089,57.7918,57.7918,6945.0
2017-06-22 12:05:00,67.49,67.5,67.45,67.45,5893.0,57.8003,57.8089,57.7661,57.7661,5893.0
2017-06-22 12:10:00,67.45,67.48,67.45,67.47,14710.0,57.7661,57.7918,57.7661,57.7832,14710.0
2017-06-22 12:15:00,67.47,67.47,67.44,67.45,9005.0,57.7832,57.7832,57.7575,57.7661,9005.0
2017-06-22 12:20:00,67.45,67.49,67.44,67.48,12606.0,57.7661,57.8003,57.7575,57.7918,12606.0
2017-06-22 12:25:00,67.49,67.5,67.48,67.49,6300.0,57.8003,57.8089,57.7918,57.8003,6300.0
2017-06-22 12:30:00,67.49,67.54,67.48,67.54,9666.0,57.8003,57.8432,57.7918,57.8432,9666.0
2017-06-22 12:35:00,67.54,67.56,67.54,67.54,5295.0,57.8432,57.8603,57.8432,57.8432,5295.0
2017-06-22 12:40:00,67.54,67.54,67.52,67.54,10482.0,57.8432,57.8432,57.826,57.8432,10482.0
2017-06-22 12:45:00,67.53,67.56,67.53,67.56,39591.0,57.8346,57.8603,57.8346,57.8603,39591.0
2017-06-22 12:50:00,67.56,67.6,67.56,67.58,20802.0,57.8603,57.8945,57.8603,57.8774,20802.0
2017-06-22 12:55:00,67.58,67.59,67.56,67.57,14595.0,57.8774,57.886,57.8603,57.8689,14595.0
2017-06-22 13:00:00,67.58,67.59,67.57,67.59,3879.0,57.8774,57.886,57.8689,57.886,3879.0
2017-06-22 13:05:00,67.59,67.6,67.57,67.59,18532.0,57.886,57.8945,57.8689,57.886,18532.0
2017-06-22 13:10:00,67.59,67.59,67.54,67.56,11378.0,57.886,57.886,57.8432,57.8603,11378.0
2017-06-22 13:15:00,67.56,67.57,67.53,67.55,14068.0,57.8603,57.8689,57.8346,57.8517,14068.0
2017-06-22 13:20:00,67.55,67.55,67.51,67.52,225908.0,57.8517,57.8517,57.8175,57.826,225908.0
2017-06-22 13:25:00,67.52,67.52,67.5,67.51,20061.0,57.826,57.826,57.8089,57.8175,20061.0
2017-06-22 13:30:00,67.5,67.5,67.49,67.5,5726.0,57.8089,57.8089,57.8003,57.8089,5726.0
2017-06-22 13:35:00,67.5,67.51,67.49,67.5,2900.0,57.8089,57.8175,57.8003,57.8089,2900.0
2017-06-22 13:40:00,67.49,67.5,67.49,67.49,8372.0,57.8003,57.8089,57.8003,57.8003,8372.0
2017-06-22 13:45:00,67.5,67.5,67.49,67.5,5333.0,57.8089,57.8089,57.8003,57.8089,5333.0
2017-06-22 13:50:00,67.5,67.51,67.49,67.51,3705.0,57.8089,57.8175,57.8003,57.8175,3705.0
2017-06-22 13:55:00,67.51,67.51,67.5,67.5,7907.0,57.8175,57.8175,57.8089,57.8089,7907.0
2017-06-22 14:00:00,67.49,67.51,67.48,67.51,13449.0,57.8003,57.8175,57.7918,57.8175,13449.0
2017-06-22 14:05:00,67.51,67.52,67.51,67.51,6039.0,57.8175,57.826,57.8175,57.8175,6039.0
2017-06-22 14:10:00,67.51,67.51,67.5,67.51,6063.0,57.8175,57.8175,57.8089,57.8175,6063.0
2017-06-22 14:15:00,67.51,67.54,67.51,67.54,17757.0,57.8175,57.8432,57.8175,57.8432,17757.0
2017-06-22 14:20:00,67.54,67.55,67.52,67.52,11412.0,57.8432,57.8517,57.826,57.826,11412.0
2017-06-22 14:25:00,67.52,67.53,67.51,67.51,11829.0,57.826,57.8346,57.8175,57.8175,11829.0
2017-06-22 14:30:00,67.51,67.52,67.5,67.52,11203.0,57.8175,57.826,57.8089,57.826,11203.0
2017-06-22 14:35:00,67.52,67.53,67.5,67.5,50003.0,57.826,57.8346,57.8089,57.8089,50003.0
2017-06-22 14:40:00,67.5,67.51,67.49,67.51,5013.0,57.8089,57.8175,57.8003,57.8175,5013.0
2017-06-22 14:45:00,67.51,67.54,67.51,67.52,23887.0,57.8175,57.8432,57.8175,57.826,23887.0
2017-06-22 14:50:00,67.53,67.55,67.52,67.54,8161.0,57.8346,57.8517,57.826,57.8432,8161.0
2017-06-22 14:55:00,67.53,67.54,67.53,67.54,4843.0,57.8346,57.8432,57.8346,57.8432,4843.0
2017-06-22 15:00:00,67.53,67.54,67.52,67.53,9191.0,57.8346,57.8432,57.826,57.8346,9191.0
2017-06-22 15:05:00,67.53,67.56,67.52,67.55,8940.0,57.8346,57.8603,57.826,57.8517,8940.0
2017-06-22 15:10:00,67.55,67.55,67.54,67.55,23246.0,57.8517,57.8517,57.8432,57.8517,23246.0
2017-06-22 15:15:00,67.55,67.58,67.54,67.56,18322.0,57.8517,57.8774,57.8432,57.8603,18322.0
2017-06-22 15:20:00,67.57,67.58,67.55,67.56,7320.0,57.8689,57.8774,57.8517,57.8603,7320.0
2017-06-22 15:25:00,67.56,67.57,67.54,67.56,17731.0,57.8603,57.8689,57.8432,57.8603,17731.0
2017-06-22 15:30:00,67.56,67.57,67.54,67.54,17215.0,57.8603,57.8689,57.8432,57.8432,17215.0
2017-06-22 15:35:00,67.54,67.55,67.51,67.52,11952.0,57.8432,57.8517,57.8175,57.826,11952.0
2017-06-22 15:40:00,67.52,67.52,67.46,67.46,41455.0,57.826,57.826,57.7746,57.7746,41455.0
2017-06-22 15:45:00,67.46,67.51,67.46,67.51,30681.0,57.7746,57.8175,57.7746,57.8175,30681.0
2017-06-22 15:50:00,67.5,67.51,67.45,67.45,55321.0,57.8089,57.8175,57.7661,57.7661,55321.0
2017-06-22 15:55:00,67.45,67.48,67.41,67.42,107008.0,57.7661,57.7918,57.7318,57.7404,107008.0
2017-06-23 09:30:00,67.65,67.79,67.65,67.7,44225.0,57.9374,58.0573,57.9374,57.9802,44225.0
2017-06-23 09:35:00,67.7,67.72,67.68,67.72,20670.0,57.9802,57.9973,57.9631,57.9973,20670.0
2017-06-23 09:40:00,67.72,67.75,67.7,67.7,30685.0,57.9973,58.023,57.9802,57.9802,30685.0
2017-06-23 09:45:00,67.7,67.75,67.68,67.74,22912.0,57.9802,58.023,57.9631,58.0144,22912.0
2017-06-23 09:50:00,67.74,67.74,67.69,67.71,9306.0,58.0144,58.0144,57.9716,57.9888,9306.0
2017-06-23 09:55:00,67.71,67.75,67.68,67.75,35840.0,57.9888,58.023,57.9631,58.023,35840.0
2017-06-23 10:00:00,67.75,67.77,67.74,67.77,12531.0,58.023,58.0401,58.0144,58.0401,12531.0
2017-06-23 10:05:00,67.77,67.79,67.75,67.79,8695.0,58.0401,58.0573,58.023,58.0573,8695.0
2017-06-23 10:10:00,67.8,67.81,67.78,67.79,8073.0,58.0658,58.0744,58.0487,58.0573,8073.0
2017-06-23 10:15:00,67.79,67.81,67.76,67.79,7454.0,58.0573,58.0744,58.0316,58.0573,7454.0
2017-06-23 10:20:00,67.79,67.83,67.77,67.8,16968.0,58.0573,58.0915,58.0401,58.0658,16968.0
2017-06-23 10:25:00,67.81,67.83,67.81,67.81,7971.0,58.0744,58.0915,58.0744,58.0744,7971.0
2017-06-23 10:30:00,67.82,67.93,67.82,67.88,55893.0,58.083,58.1772,58.083,58.1343,55893.0
2017-06-23 10:35:00,67.88,67.9,67.88,67.88,19253.0,58.1343,58.1515,58.1343,58.1343,19253.0
2017-06-23 10:40:00,67.89,67.94,67.89,67.94,155311.0,58.1429,58.1857,58.1429,58.1857,155311.0
2017-06-23 10:45:00,67.93,67.96,67.93,67.95,24804.0,58.1772,58.2029,58.1772,58.1943,24804.0
2017-06-23 10:50:00,67.95,67.98,67.95,67.95,34783.0,58.1943,58.22,58.1943,58.1943,34783.0
2017-06-23 10:55:00,67.96,67.97,67.94,67.96,167481.0,58.2029,58.2114,58.1857,58.2029,167481.0
2017-06-23 11:00:00,67.97,67.98,67.97,67.97,21685.0,58.2114,58.22,58.2114,58.2114,21685.0
2017-06-23 11:05:00,67.98,67.99,67.97,67.98,16637.0,58.22,58.2286,58.2114,58.22,16637.0
2017-06-23 11:10:00,67.97,68.0,67.96,68.0,10703.0,58.2114,58.2371,58.2029,58.2371,10703.0
2017-06-23 11:15:00,68.0,68.02,68.0,68.02,11469.0,58.2371,58.2542,58.2371,58.2542,11469.0
2017-06-23 11:20:00,68.02,68.04,68.01,68.03,9352.0,58.2542,58.2714,58.2457,58.2628,9352.0
2017-06-23 11:25:00,68.04,68.06,68.01,68.01,32872.0,58.2714,58.2885,58.2457,58.2457,32872.0
2017-06-23 11:30:00,68.0,68.02,68.0,68.01,18762.0,58.2371,58.2542,58.2371,58.2457,18762.0
2017-06-23 11:35:00,68.01,68.02,68.0,68.01,34448.0,58.2457,58.2542,58.2371,58.2457,34448.0
2017-06-23 11:40:00,68.01,68.02,68.0,68.02,15713.0,58.2457,58.2542,58.2371,58.2542,15713.0
2017-06-23 11:45:00,68.02,68.03,68.0,68.01,18805.0,58.2542,58.2628,58.2371,58.2457,18805.0
2017-06-23 11:50:00,68.02,68.07,68.02,68.05,12386.0,58.2542,58.2971,58.2542,58.2799,12386.0
2017-06-23 11:55:00,68.05,68.07,68.05,68.05,6132.0,58.2799,58.2971,58.2799,58.2799,6132.0
2017-06-23 12:00:00,68.06,68.13,68.05,68.12,37537.0,58.2885,58.3485,58.2799,58.3399,37537.0
2017-06-23 12:05:00,68.12,68.13,68.11,68.11,4900.0,58.3399,58.3485,58.3313,58.3313,4900.0
2017-06-23 12:10:00,68.12,68.13,68.12,68.13,5641.0,58.3399,58.3485,58.3399,58.3485,5641.0
2017-06-23 12:15:00,68.13,68.14,68.12,68.14,2396.0,58.3485,58.357,58.3399,58.357,2396.0
2017-06-23 12:20:00,68.13,68.15,68.12,68.15,2879.0,58.3485,58.3656,58.3399,58.3656,2879.0
2017-06-23 12:25:00,68.14,68.15,68.1,68.11,33072.0,58.357,58.3656,58.3228,58.3313,33072.0
2017-06-23 12:30:00,68.11,68.13,68.1,68.13,8322.0,58.3313,58.3485,58.3228,58.3485,8322.0
2017-06-23 12:35:00,68.13,68.13,68.11,68.11,2348.0,58.3485,58.3485,58.3313,58.3313,2348.0
2017-06-23 12:40:00,68.11,68.12,68.11,68.12,3200.0,58.3313,58.3399,58.3313,58.3399,3200.0
2017-06-23 12:45:00,68.12,68.13,68.1,68.1,4117.0,58.3399,58.3485,58.3228,58.3228,4117.0
2017-06-23 12:50:00,68.1,68.11,68.1,68.11,2269.0,58.3228,58.3313,58.3228,58.3313,2269.0
2017-06-23 12:55:00,68.11,68.11,68.09,68.09,6000.0,58.3313,58.3313,58.3142,58.3142,6000.0
2017-06-23 13:00:00,68.1,68.11,68.09,68.1,3100.0,58.3228,58.3313,58.3142,58.3228,3100.0
2017-06-23 13:05:00,68.1,68.1,68.07,68.07,7410.0,58.3228,58.3228,58.2971,58.2971,7410.0
2017-06-23 13:10:00,68.07,68.07,68.05,68.07,13023.0,58.2971,58.2971,58.2799,58.2971,13023.0
2017-06-23 13:15:00,68.08,68.08,68.07,68.08,5590.0,58.3056,58.3056,58.2971,58.3056,5590.0
2017-06-23 13:20:00,68.08,68.1,68.07,68.1,5688.0,58.3056,58.3228,58.2971,58.3228,5688.0
2017-06-23 13:25:00,68.1,68.1,68.06,68.08,10795.0,58.3228,58.3228,58.2885,58.3056,10795.0
2017-06-23 13:30:00,68.08,68.1,68.08,68.1,1347.0,58.3056,58.3228,58.3056,58.3228,1347.0
2017-06-23 13:35:00,68.1,68.11,68.09,68.11,3600.0,58.3228,58.3313,58.3142,58.3313,3600.0
2017-06-23 13:40:00,68.1,68.12,68.09,68.09,8654.0,58.3228,58.3399,58.3142,58.3142,8654.0
2017-06-23 13:45:00,68.09,68.13,68.09,68.13,5280.0,58.3142,58.3485,58.3142,58.3485,5280.0
2017-06-23 13:50:00,68.13,68.16,68.13,68.16,7425.0,58.3485,58.3741,58.3485,58.3741,7425.0
2017-06-23 13:55:00,68.16,68.16,68.12,68.12,3814.0,58.3741,58.3741,58.3399,58.3399,3814.0
2017-06-23 14:00:00,68.13,68.13,68.12,68.13,300.0,58.3485,58.3485,58.3399,58.3485,300.0
2017-06-23 14:05:00,68.12,68.14,68.12,68.14,4009.0,58.3399,58.357,58.3399,58.357,4009.0
2017-06-23 14:10:00,68.14,68.14,68.13,68.13,4257.0,58.357,58.357,58.3485,58.3485,4257.0
2017-06-23 14:15:00,68.13,68.14,68.12,68.14,4268.0,58.3485,58.357,58.3399,58.357,4268.0
2017-06-23 14:20:00,68.14,68.14,68.11,68.11,7022.0,58.357,58.357,58.3313,58.3313,7022.0
2017-06-23 14:25:00,68.12,68.12,68.11,68.11,6449.0,58.3399,58.3399,58.3313,58.3313,6449.0
2017-06-23 14:30:00,68.1,68.14,68.1,68.14,9118.0,58.3228,58.357,58.3228,58.357,9118.0
2017-06-23 14:35:00,68.14,68.14,68.1,68.1,29526.0,58.357,58.357,58.3228,58.3228,29526.0
2017-06-23 14:40:00,68.09,68.1,68.08,68.09,30548.0,58.3142,58.3228,58.3056,58.3142,30548.0
2017-06-23 14:45:00,68.09,68.1,68.08,68.09,4800.0,58.3142,58.3228,58.3056,58.3142,4800.0
2017-06-23 14:50:00,68.1,68.13,68.09,68.12,19265.0,58.3228,58.3485,58.3142,58.3399,19265.0
2017-06-23 14:55:00,68.12,68.12,68.08,68.08,11305.0,58.3399,58.3399,58.3056,58.3056,11305.0
2017-06-23 15:00:00,68.08,68.09,68.07,68.09,19696.0,58.3056,58.3142,58.2971,58.3142,19696.0
2017-06-23 15:05:00,68.09,68.1,68.08,68.09,15810.0,58.3142,58.3228,58.3056,58.3142,15810.0
2017-06-23 15:10:00,68.09,68.11,68.09,68.1,13244.0,58.3142,58.3313,58.3142,58.3228,13244.0
2017-06-23 15:15:00,68.09,68.09,68.04,68.05,29291.0,58.3142,58.3142,58.2714,58.2799,29291.0
2017-06-23 15:20:00,68.06,68.07,68.05,68.07,6700.0,58.2885,58.2971,58.2799,58.2971,6700.0
2017-06-23 15:25:00,68.07,68.07,68.02,68.03,9520.0,58.2971,58.2971,58.2542,58.2628,9520.0
2017-06-23 15:30:00,68.03,68.06,68.02,68.06,3361.0,58.2628,58.2885,58.2542,58.2885,3361.0
2017-06-23 15:35:00,68.07,68.07,68.04,68.04,10300.0,58.2971,58.2971,58.2714,58.2714,10300.0
2017-06-23 15:40:00,68.05,68.09,68.05,68.09,9737.0,58.2799,58.3142,58.2799,58.3142,9737.0
2017-06-23 15:45:00,68.09,68.1,68.08,68.09,14564.0,58.3142,58.3228,58.3056,58.3142,14564.0
2017-06-23 15:50:00,68.09,68.11,68.08,68.09,37234.0,58.3142,58.3313,58.3056,58.3142,37234.0
2017-06-23 15:55:00,68.09,68.12,68.04,68.05,74232.0,58.3142,58.3399,58.2714,58.2799,74232.0
2017-06-26 09:30:00,68.57,68.58,68.47,68.51,80610.0,58.7253,58.7338,58.6396,58.6739,80610.0
2017-06-26 09:35:00,68.52,68.56,68.52,68.54,27500.0,58.6825,58.7167,58.6825,58.6996,27500.0
2017-06-26 09:40:00,68.55,68.58,68.54,68.55,20230.0,58.7082,58.7338,58.6996,58.7082,20230.0
2017-06-26 09:45:00,68.55,68.58,68.52,68.53,16677.0,58.7082,58.7338,58.6825,58.691,16677.0
2017-06-26 09:50:00,68.53,68.56,68.53,68.56,9153.0,58.691,58.7167,58.691,58.7167,9153.0
2017-06-26 09:55:00,68.56,68.58,68.55,68.56,19837.0,58.7167,58.7338,58.7082,58.7167,19837.0
2017-06-26 10:00:00,68.55,68.59,68.53,68.58,33120.0,58.7082,58.7424,58.691,58.7338,33120.0
2017-06-26 10:05:00,68.58,68.6,68.51,68.53,24690.0,58.7338,58.751,58.6739,58.691,24690.0
2017-06-26 10:10:00,68.53,68.56,68.5,68.55,22952.0,58.691,58.7167,58.6653,58.7082,22952.0
2017-06-26 10:15:00,68.55,68.55,68.52,68.54,8341.0,58.7082,58.7082,58.6825,58.6996,8341.0
2017-06-26 10:20:00,68.54,68.56,68.52,68.56,6695.0,58.6996,58.7167,58.6825,58.7167,6695.0
2017-06-26 10:25:00,68.56,68.57,68.52,68.52,17369.0,58.7167,58.7253,58.6825,58.6825,17369.0
2017-06-26 10:30:00,68.53,68.54,68.51,68.52,7805.0,58.691,58.6996,58.6739,58.6825,7805.0
2017-06-26 10:35:00,68.51,68.51,68.4,68.41,27638.0,58.6739,58.6739,58.5797,58.5883,27638.0
2017-06-26 10:40:00,68.4,68.4,68.34,68.35,37976.0,58.5797,58.5797,58.5283,58.5369,37976.0
2017-06-26 10:45:00,68.34,68.39,68.32,68.34,23287.0,58.5283,58.5711,58.5112,58.5283,23287.0
2017-06-26 10:50:00,68.35,68.39,68.35,68.37,39401.0,58.5369,58.5711,58.5369,58.554,39401.0
2017-06-26 10:55:00,68.37,68.37,68.31,68.36,29488.0,58.554,58.554,58.5026,58.5454,29488.0
2017-06-26 11:00:00,68.37,68.37,68.29,68.31,25963.0,58.554,58.554,58.4855,58.5026,25963.0
2017-06-26 11:05:00,68.31,68.31,68.27,68.3,32538.0,58.5026,58.5026,58.4684,58.494,32538.0
2017-06-26 11:10:00,68.31,68.35,68.29,68.34,8080.0,58.5026,58.5369,58.4855,58.5283,8080.0
2017-06-26 11:15:00,68.34,68.37,68.33,68.36,4815.0,58.5283,58.554,58.5197,58.5454,4815.0
2017-06-26 11:20:00,68.36,68.38,68.34,68.37,19887.0,58.5454,58.5626,58.5283,58.554,19887.0
2017-06-26 11:25:00,68.38,68.4,68.38,68.38,32436.0,58.5626,58.5797,58.5626,58.5626,32436.0
2017-06-26 11:30:00,68.38,68.38,68.32,68.32,7200.0,58.5626,58.5626,58.5112,58.5112,7200.0
2017-06-26 11:35:00,68.31,68.34,68.3,68.32,11960.0,58.5026,58.5283,58.494,58.5112,11960.0
2017-06-26 11:40:00,68.31,68.4,68.31,68.4,14034.0,58.5026,58.5797,58.5026,58.5797,14034.0
2017-06-26 11:45:00,68.39,68.39,68.37,68.38,3263.0,58.5711,58.5711,58.554,58.5626,3263.0
2017-06-26 11:50:00,68.39,68.4,68.38,68.39,8080.0,58.5711,58.5797,58.5626,58.5711,8080.0
2017-06-26 11:55:00,68.39,68.45,68.38,68.43,29259.0,58.5711,58.6225,58.5626,58.6054,29259.0
2017-06-26 12:00:00,68.43,68.44,68.42,68.44,13791.0,58.6054,58.6139,58.5968,58.6139,13791.0
2017-06-26 12:05:00,68.43,68.43,68.4,68.42,4379.0,58.6054,58.6054,58.5797,58.5968,4379.0
2017-06-26 12:10:00,68.42,68.43,68.4,68.43,25450.0,58.5968,58.6054,58.5797,58.6054,25450.0
2017-06-26 12:15:00,68.42,68.43,68.41,68.42,16264.0,58.5968,58.6054,58.5883,58.5968,16264.0
2017-06-26 12:20:00,68.43,68.44,68.42,68.42,7280.0,58.6054,58.6139,58.5968,58.5968,7280.0
2017-06-26 12:25:00,68.42,68.43,68.41,68.43,4800.0,58.5968,58.6054,58.5883,58.6054,4800.0
2017-06-26 12:30:00,68.43,68.45,68.41,68.45,14757.0,58.6054,58.6225,58.5883,58.6225,14757.0
2017-06-26 12:35:00,68.46,68.48,68.45,68.47,9000.0,58.6311,58.6482,58.6225,58.6396,9000.0
2017-06-26 12:40:00,68.48,68.48,68.45,68.46,12629.0,58.6482,58.6482,58.6225,58.6311,12629.0
2017-06-26 12:45:00,68.47,68.47,68.47,68.47,2000.0,58.6396,58.6396,58.6396,58.6396,2000.0
2017-06-26 12:50:00,68.48,68.49,68.47,68.48,4100.0,58.6482,58.6568,58.6396,58.6482,4100.0
2017-06-26 12:55:00,68.47,68.49,68.46,68.47,13700.0,58.6396,58.6568,58.6311,58.6396,13700.0
2017-06-26 13:00:00,68.48,68.48,68.45,68.45,2684.0,58.6482,58.6482,58.6225,58.6225,2684.0
2017-06-26 13:05:00,68.45,68.46,68.45,68.45,3902.0,58.6225,58.6311,58.6225,58.6225,3902.0
2017-06-26 13:10:00,68.46,68.46,68.43,68.43,8830.0,58.6311,58.6311,58.6054,58.6054,8830.0
2017-06-26 13:15:00,68.42,68.46,68.41,68.46,6699.0,58.5968,58.6311,58.5883,58.6311,6699.0
2017-06-26 13:20:00,68.46,68.47,68.46,68.46,5300.0,58.6311,58.6396,58.6311,58.6311,5300.0
2017-06-26 13:25:00,68.46,68.47,68.45,68.46,2100.0,58.6311,58.6396,58.6225,58.6311,2100.0
2017-06-26 13:30:00,68.45,68.45,68.42,68.44,32188.0,58.6225,58.6225,58.5968,58.6139,32188.0
2017-06-26 13:35:00,68.45,68.46,68.43,68.46,6245.0,58.6225,58.6311,58.6054,58.6311,6245.0
2017-06-26 13:40:00,68.45,68.46,68.44,68.44,5832.0,58.6225,58.6311,58.6139,58.6139,5832.0
2017-06-26 13:45:00,68.45,68.45,68.43,68.44,2825.0,58.6225,58.6225,58.6054,58.6139,2825.0
2017-06-26 13:50:00,68.44,68.45,68.43,68.45,2405.0,58.6139,58.6225,58.6054,58.6225,2405.0
2017-06-26 13:55:00,68.45,68.47,68.45,68.46,6500.0,58.6225,58.6396,58.6225,58.6311,6500.0
2017-06-26 14:00:00,68.45,68.47,68.45,68.47,3301.0,58.6225,58.6396,58.6225,58.6396,3301.0
2017-06-26 14:05:00,68.47,68.48,68.46,68.47,4625.0,58.6396,58.6482,58.6311,58.6396,4625.0
2017-06-26 14:10:00,68.47,68.47,68.44,68.47,11829.0,58.6396,58.6396,58.6139,58.6396,11829.0
2017-06-26 14:15:00,68.47,68.47,68.44,68.45,24511.0,58.6396,58.6396,58.6139,58.6225,24511.0
2017-06-26 14:20:00,68.46,68.47,68.44,68.45,8344.0,58.6311,58.6396,58.6139,58.6225,8344.0
2017-06-26 14:25:00,68.45,68.48,68.45,68.48,6800.0,58.6225,58.6482,58.6225,58.6482,6800.0
2017-06-26 14:30:00,68.48,68.49,68.47,68.48,7693.0,58.6482,58.6568,58.6396,58.6482,7693.0
2017-06-26 14:35:00,68.48,68.49,68.45,68.45,6396.0,58.6482,58.6568,58.6225,58.6225,6396.0
2017-06-26 14:40:00,68.45,68.47,68.45,68.46,5200.0,58.6225,58.6396,58.6225,58.6311,5200.0
2017-06-26 14:45:00,68.45,68.46,68.42,68.44,9170.0,58.6225,58.6311,58.5968,58.6139,9170.0
2017-06-26 14:50:00,68.44,68.45,68.4,68.41,36976.0,58.6139,58.6225,58.5797,58.5883,36976.0
2017-06-26 14:55:00,68.41,68.43,68.4,68.43,11310.0,58.5883,58.6054,58.5797,58.6054,11310.0
2017-06-26 15:00:00,68.42,68.42,68.39,68.42,4826.0,58.5968,58.5968,58.5711,58.5968,4826.0
2017-06-26 15:05:00,68.41,68.43,68.41,68.42,12659.0,58.5883,58.6054,58.5883,58.5968,12659.0
2017-06-26 15:10:00,68.42,68.42,68.41,68.41,2000.0,58.5968,58.5968,58.5883,58.5883,2000.0
2017-06-26 15:15:00,68.41,68.42,68.37,68.38,9800.0,58.5883,58.5968,58.554,58.5626,9800.0
2017-06-26 15:20:00,68.38,68.38,68.33,68.35,9806.0,58.5626,58.5626,58.5197,58.5369,9806.0
2017-06-26 15:25:00,68.36,68.39,68.36,68.39,10800.0,58.5454,58.5711,58.5454,58.5711,10800.0
2017-06-26 15:30:00,68.39,68.4,68.37,68.37,3448.0,58.5711,58.5797,58.554,58.554,3448.0
2017-06-26 15:35:00,68.37,68.4,68.36,68.38,9052.0,58.554,58.5797,58.5454,58.5626,9052.0
2017-06-26 15:40:00,68.38,68.38,68.35,68.37,9413.0,58.5626,58.5626,58.5369,58.554,9413.0
2017-06-26 15:45:00,68.37,68.39,68.37,68.38,5994.0,58.554,58.5711,58.554,58.5626,5994.0
2017-06-26 15:50:00,68.38,68.4,68.38,68.4,15284.0,58.5626,58.5797,58.5626,58.5797,15284.0
2017-06-26 15:55:00,68.39,68.41,68.36,68.38,46829.0,58.5711,58.5883,58.5454,58.5626,46829.0
2017-06-27 09:30:00,68.22,68.23,68.0,68.05,64273.0,58.4255,58.4341,58.2371,58.2799,64273.0
2017-06-27 09:35:00,68.05,68.06,68.03,68.03,69247.0,58.2799,58.2885,58.2628,58.2628,69247.0
2017-06-27 09:40:00,68.02,68.05,67.95,67.97,63198.0,58.2542,58.2799,58.1943,58.2114,63198.0
2017-06-27 09:45:00,67.98,68.01,67.94,67.99,42933.0,58.22,58.2457,58.1857,58.2286,42933.0
2017-06-27 09:50:00,67.99,68.02,67.98,68.01,20593.0,58.2286,58.2542,58.22,58.2457,20593.0
2017-06-27 09:55:00,68.02,68.04,68.02,68.04,22297.0,58.2542,58.2714,58.2542,58.2714,22297.0
2017-06-27 10:00:00,68.04,68.1,68.04,68.1,16778.0,58.2714,58.3228,58.2714,58.3228,16778.0
2017-06-27 10:05:00,68.1,68.13,68.07,68.09,16999.0,58.3228,58.3485,58.2971,58.3142,16999.0
2017-06-27 10:10:00,68.1,68.12,68.09,68.11,16537.0,58.3228,58.3399,58.3142,58.3313,16537.0
2017-06-27 10:15:00,68.11,68.11,68.09,68.11,5397.0,58.3313,58.3313,58.3142,58.3313,5397.0
2017-06-27 10:20:00,68.11,68.15,68.1,68.12,30047.0,58.3313,58.3656,58.3228,58.3399,30047.0
2017-06-27 10:25:00,68.13,68.15,68.1,68.11,16134.0,58.3485,58.3656,58.3228,58.3313,16134.0
2017-06-27 10:30:00,68.11,68.13,68.09,68.11,21922.0,58.3313,58.3485,58.3142,58.3313,21922.0
2017-06-27 10:35:00,68.11,68.15,68.09,68.15,21172.0,58.3313,58.3656,58.3142,58.3656,21172.0
2017-06-27 10:40:00,68.15,68.18,68.15,68.18,24495.0,58.3656,58.3913,58.3656,58.3913,24495.0
2017-06-27 10:45:00,68.17,68.19,68.17,68.18,12484.0,58.3827,58.3998,58.3827,58.3913,12484.0
2017-06-27 10:50:00,68.18,68.19,68.15,68.18,6966.0,58.3913,58.3998,58.3656,58.3913,6966.0
2017-06-27 10:55:00,68.18,68.18,68.15,68.16,6013.0,58.3913,58.3913,58.3656,58.3741,6013.0
2017-06-27 11:00:00,68.15,68.19,68.15,68.19,8405.0,58.3656,58.3998,58.3656,58.3998,8405.0
2017-06-27 11:05:00,68.19,68.19,68.17,68.17,2912.0,58.3998,58.3998,58.3827,58.3827,2912.0
2017-06-27 11:10:00,68.16,68.16,68.13,68.13,5100.0,58.3741,58.3741,58.3485,58.3485,5100.0
2017-06-27 11:15:00,68.14,68.16,68.13,68.13,31110.0,58.357,58.3741,58.3485,58.3485,31110.0
2017-06-27 11:20:00,68.13,68.14,68.1,68.11,5775.0,58.3485,58.357,58.3228,58.3313,5775.0
2017-06-27 11:25:00,68.1,68.11,68.09,68.09,9719.0,58.3228,58.3313,58.3142,58.3142,9719.0
2017-06-27 11:30:00,68.09,68.12,68.08,68.08,39302.0,58.3142,58.3399,58.3056,58.3056,39302.0
2017-06-27 11:35:00,68.08,68.1,68.06,68.09,20480.0,58.3056,58.3228,58.2885,58.3142,20480.0
2017-06-27 11:40:00,68.09,68.1,68.07,68.07,13984.0,58.3142,58.3228,58.2971,58.2971,13984.0
2017-06-27 11:45:00,68.07,68.11,68.07,68.09,20417.0,58.2971,58.3313,58.2971,58.3142,20417.0
2017-06-27 11:50:00,68.09,68.09,68.06,68.07,6718.0,58.3142,58.3142,58.2885,58.2971,6718.0
2017-06-27 11:55:00,68.07,68.11,68.07,68.1,2705.0,58.2971,58.3313,58.2971,58.3228,2705.0
2017-06-27 12:00:00,68.09,68.11,68.08,68.1,6525.0,58.3142,58.3313,58.3056,58.3228,6525.0
2017-06-27 12:05:00,68.1,68.12,68.09,68.09,2200.0,58.3228,58.3399,58.3142,58.3142,2200.0
2017-06-27 12:10:00,68.1,68.11,68.09,68.1,3500.0,58.3228,58.3313,58.3142,58.3228,3500.0
2017-06-27 12:15:00,68.1,68.1,68.06,68.06,11390.0,58.3228,58.3228,58.2885,58.2885,11390.0
2017-06-27 12:20:00,68.05,68.08,68.05,68.06,9297.0,58.2799,58.3056,58.2799,58.2885,9297.0
2017-06-27 12:25:00,68.08,68.09,68.05,68.05,2400.0,58.3056,58.3142,58.2799,58.2799,2400.0
2017-06-27 12:30:00,68.05,68.07,68.05,68.05,7608.0,58.2799,58.2971,58.2799,58.2799,7608.0
2017-06-27 12:35:00,68.04,68.04,68.01,68.02,12826.0,58.2714,58.2714,58.2457,58.2542,12826.0
2017-06-27 12:40:00,68.02,68.03,68.01,68.02,3855.0,58.2542,58.2628,58.2457,58.2542,3855.0
2017-06-27 12:45:00,68.01,68.04,68.01,68.02,4849.0,58.2457,58.2714,58.2457,58.2542,4849.0
2017-06-27 12:50:00,68.02,68.03,68.0,68.01,85569.0,58.2542,58.2628,58.2371,58.2457,85569.0
2017-06-27 12:55:00,68.01,68.02,68.0,68.01,3689.0,58.2457,58.2542,58.2371,58.2457,3689.0
2017-06-27 13:00:00,68.01,68.05,68.01,68.05,13696.0,58.2457,58.2799,58.2457,58.2799,13696.0
2017-06-27 13:05:00,68.05,68.05,68.01,68.01,7007.0,58.2799,58.2799,58.2457,58.2457,7007.0
2017-06-27 13:10:00,68.0,68.02,68.0,68.01,14109.0,58.2371,58.2542,58.2371,58.2457,14109.0
2017-06-27 13:15:00,68.01,68.04,68.01,68.04,5200.0,58.2457,58.2714,58.2457,58.2714,5200.0
2017-06-27 13:20:00,68.05,68.1,68.05,68.09,5264.0,58.2799,58.3228,58.2799,58.3142,5264.0
2017-06-27 13:25:00,68.09,68.09,68.05,68.05,5200.0,58.3142,58.3142,58.2799,58.2799,5200.0
2017-06-27 13:30:00,68.06,68.06,68.02,68.03,8415.0,58.2885,58.2885,58.2542,58.2628,8415.0
2017-06-27 13:35:00,68.03,68.03,67.94,67.95,33846.0,58.2628,58.2628,58.1857,58.1943,33846.0
2017-06-27 13:40:00,67.94,67.98,67.92,67.94,14363.0,58.1857,58.22,58.1686,58.1857,14363.0
2017-06-27 13:45:00,67.94,67.94,67.89,67.92,23369.0,58.1857,58.1857,58.1429,58.1686,23369.0
2017-06-27 13:50:00,67.92,67.95,67.92,67.94,12943.0,58.1686,58.1943,58.1686,58.1857,12943.0
2017-06-27 13:55:00,67.94,67.95,67.89,67.9,16734.0,58.1857,58.1943,58.1429,58.1515,16734.0
2017-06-27 14:00:00,67.91,67.92,67.88,67.89,6262.0,58.16,58.1686,58.1343,58.1429,6262.0
2017-06-27 14:05:00,67.9,67.91,67.86,67.88,13046.0,58.1515,58.16,58.1172,58.1343,13046.0
2017-06-27 14:10:00,67.88,67.9,67.86,67.87,10848.0,58.1343,58.1515,58.1172,58.1258,10848.0
2017-06-27 14:15:00,67.86,67.93,67.86,67.92,14242.0,58.1172,58.1772,58.1172,58.1686,14242.0
2017-06-27 14:20:00,67.92,67.92,67.86,67.88,11915.0,58.1686,58.1686,58.1172,58.1343,11915.0
2017-06-27 14:25:00,67.89,67.94,67.89,67.92,11843.0,58.1429,58.1857,58.1429,58.1686,11843.0
2017-06-27 14:30:00,67.92,67.94,67.92,67.94,2634.0,58.1686,58.1857,58.1686,58.1857,2634.0
2017-06-27 14:35:00,67.93,67.94,67.92,67.93,2198.0,58.1772,58.1857,58.1686,58.1772,2198.0
2017-06-27 14:40:00,67.92,67.92,67.92,67.92,3666.0,58.1686,58.1686,58.1686,58.1686,3666.0
2017-06-27 14:45:00,67.93,67.96,67.93,67.93,21079.0,58.1772,58.2029,58.1772,58.1772,21079.0
2017-06-27 14:50:00,67.94,67.97,67.94,67.94,34680.0,58.1857,58.2114,58.1857,58.1857,34680.0
2017-06-27 14:55:00,67.94,67.95,67.94,67.95,200.0,58.1857,58.1943,58.1857,58.1943,200.0
2017-06-27 15:00:00,67.94,67.97,67.92,67.97,23909.0,58.1857,58.2114,58.1686,58.2114,23909.0
2017-06-27 15:05:00,67.97,67.97,67.92,67.92,11784.0,58.2114,58.2114,58.1686,58.1686,11784.0
2017-06-27 15:10:00,67.93,67.96,67.92,67.96,8400.0,58.1772,58.2029,58.1686,58.2029,8400.0
2017-06-27 15:15:00,67.96,67.98,67.92,67.93,6906.0,58.2029,58.22,58.1686,58.1772,6906.0
2017-06-27 15:20:00,67.94,67.96,67.94,67.95,11337.0,58.1857,58.2029,58.1857,58.1943,11337.0
2017-06-27 15:25:00,67.94,67.94,67.9,67.91,11682.0,58.1857,58.1857,58.1515,58.16,11682.0
2017-06-27 15:30:00,67.91,67.91,67.86,67.88,21838.0,58.16,58.16,58.1172,58.1343,21838.0
2017-06-27 15:35:00,67.87,67.9,67.85,67.86,6326.0,58.1258,58.1515,58.1087,58.1172,6326.0
2017-06-27 15:40:00,67.85,67.86,67.84,67.85,31125.0,58.1087,58.1172,58.1001,58.1087,31125.0
2017-06-27 15:45:00,67.84,67.85,67.8,67.81,17653.0,58.1001,58.1087,58.0658,58.0744,17653.0
2017-06-27 15:50:00,67.81,67.81,67.77,67.78,87567.0,58.0744,58.0744,58.0401,58.0487,87567.0
2017-06-27 15:55:00,67.78,67.78,67.69,67.72,269649.0,58.0487,58.0487,57.9716,57.9973,269649.0
2017-06-28 09:30:00,67.7,67.88,67.7,67.86,42348.0,57.9802,58.1343,57.9802,58.1172,42348.0
2017-06-28 09:35:00,67.86,67.87,67.73,67.73,63465.0,58.1172,58.1258,58.0059,58.0059,63465.0
2017-06-28 09:40:00,67.73,67.73,67.69,67.72,23141.0,58.0059,58.0059,57.9716,57.9973,23141.0
2017-06-28 09:45:00,67.72,67.74,67.68,67.73,17713.0,57.9973,58.0144,57.9631,58.0059,17713.0
2017-06-28 09:50:00,67.74,67.75,67.68,67.69,23284.0,58.0144,58.023,57.9631,57.9716,23284.0
2017-06-28 09:55:00,67.7,67.74,67.7,67.73,9477.0,57.9802,58.0144,57.9802,58.0059,9477.0
2017-06-28 10:00:00,67.73,67.79,67.73,67.79,17343.0,58.0059,58.0573,58.0059,58.0573,17343.0
2017-06-28 10:05:00,67.78,67.82,67.77,67.8,17398.0,58.0487,58.083,58.0401,58.0658,17398.0
2017-06-28 10:10:00,67.81,67.81,67.76,67.78,36363.0,58.0744,58.0744,58.0316,58.0487,36363.0
2017-06-28 10:15:00,67.77,67.8,67.77,67.8,12423.0,58.0401,58.0658,58.0401,58.0658,12423.0
2017-06-28 10:20:00,67.8,67.81,67.75,67.76,33930.0,58.0658,58.0744,58.023,58.0316,33930.0
2017-06-28 10:25:00,67.77,67.78,67.71,67.72,29832.0,58.0401,58.0487,57.9888,57.9973,29832.0
2017-06-28 10:30:00,67.73,67.82,67.73,67.82,29856.0,58.0059,58.083,58.0059,58.083,29856.0
2017-06-28 10:35:00,67.82,67.83,67.78,67.79,15467.0,58.083,58.0915,58.0487,58.0573,15467.0
2017-06-28 10:40:00,67.79,67.85,67.79,67.85,12236.0,58.0573,58.1087,58.0573,58.1087,12236.0
2017-06-28 10:45:00,67.86,67.86,67.84,67.85,13388.0,58.1172,58.1172,58.1001,58.1087,13388.0
2017-06-28 10:50:00,67.85,67.91,67.85,67.9,38258.0,58.1087,58.16,58.1087,58.1515,38258.0
2017-06-28 10:55:00,67.89,67.91,67.87,67.87,13400.0,58.1429,58.16,58.1258,58.1258,13400.0
2017-06-28 11:00:00,67.87,67.93,67.87,67.91,13500.0,58.1258,58.1772,58.1258,58.16,13500.0
2017-06-28 11:05:00,67.9,67.9,67.86,67.88,9400.0,58.1515,58.1515,58.1172,58.1343,9400.0
2017-06-28 11:10:00,67.88,67.92,67.86,67.92,19198.0,58.1343,58.1686,58.1172,58.1686,19198.0
2017-06-28 11:15:00,67.92,67.93,67.88,67.88,9580.0,58.1686,58.1772,58.1343,58.1343,9580.0
2017-06-28 11:20:00,67.88,67.9,67.85,67.89,15809.0,58.1343,58.1515,58.1087,58.1429,15809.0
2017-06-28 11:25:00,67.88,67.9,67.87,67.88,32632.0,58.1343,58.1515,58.1258,58.1343,32632.0
2017-06-28 11:30:00,67.88,67.89,67.87,67.88,19655.0,58.1343,58.1429,58.1258,58.1343,19655.0
2017-06-28 11:35:00,67.88,67.94,67.88,67.93,27210.0,58.1343,58.1857,58.1343,58.1772,27210.0
2017-06-28 11:40:00,67.93,67.94,67.92,67.92,11669.0,58.1772,58.1857,58.1686,58.1686,11669.0
2017-06-28 11:45:00,67.91,67.92,67.9,67.92,5800.0,58.16,58.1686,58.1515,58.1686,5800.0
2017-06-28 11:50:00,67.92,67.95,67.92,67.94,15231.0,58.1686,58.1943,58.1686,58.1857,15231.0
2017-06-28 11:55:00,67.94,67.94,67.9,67.9,14921.0,58.1857,58.1857,58.1515,58.1515,14921.0
2017-06-28 12:00:00,67.9,67.95,67.89,67.92,11595.0,58.1515,58.1943,58.1429,58.1686,11595.0
2017-06-28 12:05:00,67.93,67.95,67.93,67.95,5791.0,58.1772,58.1943,58.1772,58.1943,5791.0
2017-06-28 12:10:00,67.96,67.97,67.95,67.96,4032.0,58.2029,58.2114,58.1943,58.2029,4032.0
2017-06-28 12:15:00,67.97,67.98,67.95,67.97,18948.0,58.2114,58.22,58.1943,58.2114,18948.0
2017-06-28 12:20:00,67.98,68.01,67.98,68.01,6778.0,58.22,58.2457,58.22,58.2457,6778.0
2017-06-28 12:25:00,68.01,68.09,68.01,68.08,21388.0,58.2457,58.3142,58.2457,58.3056,21388.0
2017-06-28 12:30:00,68.08,68.08,68.02,68.03,48313.0,58.3056,58.3056,58.2542,58.2628,48313.0
2017-06-28 12:35:00,68.02,68.04,68.0,68.03,42874.0,58.2542,58.2714,58.2371,58.2628,42874.0
2017-06-28 12:40:00,68.04,68.04,68.02,68.03,69560.0,58.2714,58.2714,58.2542,58.2628,69560.0
2017-06-28 12:45:00,68.03,68.07,68.03,68.06,28902.0,58.2628,58.2971,58.2628,58.2885,28902.0
2017-06-28 12:50:00,68.06,68.07,68.05,68.06,5787.0,58.2885,58.2971,58.2799,58.2885,5787.0
2017-06-28 12:55:00,68.06,68.06,68.06,68.06,2902.0,58.2885,58.2885,58.2885,58.2885,2902.0
2017-06-28 13:00:00,68.06,68.08,68.06,68.06,12480.0,58.2885,58.3056,58.2885,58.2885,12480.0
2017-06-28 13:05:00,68.05,68.07,68.05,68.07,4800.0,58.2799,58.2971,58.2799,58.2971,4800.0
2017-06-28 13:10:00,68.07,68.11,68.07,68.1,8286.0,58.2971,58.3313,58.2971,58.3228,8286.0
2017-06-28 13:15:00,68.1,68.11,68.09,68.11,7223.0,58.3228,58.3313,58.3142,58.3313,7223.0
2017-06-28 13:20:00,68.11,68.11,68.09,68.11,11522.0,58.3313,58.3313,58.3142,58.3313,11522.0
2017-06-28 13:25:00,68.11,68.11,68.09,68.11,7400.0,58.3313,58.3313,58.3142,58.3313,7400.0
2017-06-28 13:30:00,68.11,68.11,68.09,68.09,3005.0,58.3313,58.3313,58.3142,58.3142,3005.0
2017-06-28 13:35:00,68.09,68.12,68.08,68.12,15647.0,58.3142,58.3399,58.3056,58.3399,15647.0
2017-06-28 13:40:00,68.11,68.12,68.1,68.11,4585.0,58.3313,58.3399,58.3228,58.3313,4585.0
2017-06-28 13:45:00,68.12,68.15,68.12,68.14,3100.0,58.3399,58.3656,58.3399,58.357,3100.0
2017-06-28 13:50:00,68.14,68.16,68.13,68.16,14500.0,58.357,58.3741,58.3485,58.3741,14500.0
2017-06-28 13:55:00,68.15,68.15,68.11,68.11,5010.0,58.3656,58.3656,58.3313,58.3313,5010.0
2017-06-28 14:00:00,68.11,68.12,68.09,68.09,3111.0,58.3313,58.3399,58.3142,58.3142,3111.0
2017-06-28 14:05:00,68.1,68.13,68.1,68.13,11303.0,58.3228,58.3485,58.3228,58.3485,11303.0
2017-06-28 14:10:00,68.13,68.13,68.11,68.11,3303.0,58.3485,58.3485,58.3313,58.3313,3303.0
2017-06-28 14:15:00,68.11,68.14,68.11,68.12,7755.0,58.3313,58.357,58.3313,58.3399,7755.0
2017-06-28 14:20:00,68.12,68.12,68.08,68.09,5293.0,58.3399,58.3399,58.3056,58.3142,5293.0
2017-06-28 14:25:00,68.09,68.11,68.06,68.07,7908.0,58.3142,58.3313,58.2885,58.2971,7908.0
2017-06-28 14:30:00,68.08,68.08,68.07,68.07,3183.0,58.3056,58.3056,58.2971,58.2971,3183.0
2017-06-28 14:35:00,68.07,68.07,68.05,68.06,14404.0,58.2971,58.2971,58.2799,58.2885,14404.0
2017-06-28 14:40:00,68.07,68.08,68.06,68.08,5750.0,58.2971,58.3056,58.2885,58.3056,5750.0
2017-06-28 14:45:00,68.08,68.09,68.08,68.08,8200.0,58.3056,58.3142,58.3056,58.3056,8200.0
2017-06-28 14:50:00,68.09,68.1,68.08,68.09,4300.0,58.3142,58.3228,58.3056,58.3142,4300.0
2017-06-28 14:55:00,68.09,68.12,68.08,68.12,12875.0,58.3142,58.3399,58.3056,58.3399,12875.0
2017-06-28 15:00:00,68.11,68.13,68.1,68.13,10250.0,58.3313,58.3485,58.3228,58.3485,10250.0
2017-06-28 15:05:00,68.12,68.13,68.1,68.13,14295.0,58.3399,58.3485,58.3228,58.3485,14295.0
2017-06-28 15:10:00,68.13,68.14,68.11,68.13,7806.0,58.3485,58.357,58.3313,58.3485,7806.0
2017-06-28 15:15:00,68.13,68.14,68.12,68.13,12772.0,58.3485,58.357,58.3399,58.3485,12772.0
2017-06-28 15:20:00,68.13,68.15,68.12,68.14,23020.0,58.3485,58.3656,58.3399,58.357,23020.0
2017-06-28 15:25:00,68.14,68.16,68.13,68.15,9100.0,58.357,58.3741,58.3485,58.3656,9100.0
2017-06-28 15:30:00,68.15,68.17,68.13,68.14,10132.0,58.3656,58.3827,58.3485,58.357,10132.0
2017-06-28 15:35:00,68.14,68.15,68.12,68.13,15183.0,58.357,58.3656,58.3399,58.3485,15183.0
2017-06-28 15:40:00,68.13,68.15,68.12,68.14,11743.0,58.3485,58.3656,58.3399,58.357,11743.0
2017-06-28 15:45:00,68.14,68.15,68.12,68.14,30143.0,58.357,58.3656,58.3399,58.357,30143.0
2017-06-28 15:50:00,68.14,68.17,68.13,68.15,49217.0,58.357,58.3827,58.3485,58.3656,49217.0
2017-06-28 15:55:00,68.15,68.16,68.11,68.16,320349.0,58.3656,58.3741,58.3313,58.3741,320349.0
2017-06-29 09:30:00,67.9,67.96,67.82,67.86,72724.0,58.1515,58.2029,58.083,58.1172,72724.0
2017-06-29 09:35:00,67.86,67.87,67.82,67.87,13794.0,58.1172,58.1258,58.083,58.1258,13794.0
2017-06-29 09:40:00,67.87,67.88,67.74,67.76,41246.0,58.1258,58.1343,58.0144,58.0316,41246.0
2017-06-29 09:45:00,67.75,67.77,67.71,67.75,41435.0,58.023,58.0401,57.9888,58.023,41435.0
2017-06-29 09:50:00,67.75,67.79,67.75,67.77,16402.0,58.023,58.0573,58.023,58.0401,16402.0
2017-06-29 09:55:00,67.77,67.81,67.76,67.76,104304.0,58.0401,58.0744,58.0316,58.0316,104304.0
2017-06-29 10:00:00,67.75,67.77,67.71,67.72,23655.0,58.023,58.0401,57.9888,57.9973,23655.0
2017-06-29 10:05:00,67.71,67.77,67.69,67.77,11493.0,57.9888,58.0401,57.9716,58.0401,11493.0
2017-06-29 10:10:00,67.78,67.78,67.69,67.7,13694.0,58.0487,58.0487,57.9716,57.9802,13694.0
2017-06-29 10:15:00,67.7,67.72,67.64,67.69,69795.0,57.9802,57.9973,57.9288,57.9716,69795.0
2017-06-29 10:20:00,67.69,67.72,67.68,67.69,23562.0,57.9716,57.9973,57.9631,57.9716,23562.0
2017-06-29 10:25:00,67.68,67.75,67.66,67.75,28452.0,57.9631,58.023,57.9459,58.023,28452.0
2017-06-29 10:30:00,67.74,67.74,67.72,67.74,14039.0,58.0144,58.0144,57.9973,58.0144,14039.0
2017-06-29 10:35:00,67.73,67.74,67.71,67.71,15983.0,58.0059,58.0144,57.9888,57.9888,15983.0
2017-06-29 10:40:00,67.7,67.76,67.7,67.76,17073.0,57.9802,58.0316,57.9802,58.0316,17073.0
2017-06-29 10:45:00,67.76,67.79,67.75,67.78,33332.0,58.0316,58.0573,58.023,58.0487,33332.0
2017-06-29 10:50:00,67.77,67.77,67.73,67.74,30359.0,58.0401,58.0401,58.0059,58.0144,30359.0
2017-06-29 10:55:00,67.74,67.77,67.73,67.76,48139.0,58.0144,58.0401,58.0059,58.0316,48139.0
2017-06-29 11:00:00,67.77,67.77,67.73,67.75,22612.0,58.0401,58.0401,58.0059,58.023,22612.0
2017-06-29 11:05:00,67.75,67.75,67.71,67.71,12781.0,58.023,58.023,57.9888,57.9888,12781.0
2017-06-29 11:10:00,67.71,67.71,67.65,67.66,14780.0,57.9888,57.9888,57.9374,57.9459,14780.0
2017-06-29 11:15:00,67.65,67.67,67.63,67.63,16030.0,57.9374,57.9545,57.9202,57.9202,16030.0
2017-06-29 11:20:00,67.62,67.65,67.61,67.61,9900.0,57.9117,57.9374,57.9031,57.9031,9900.0
2017-06-29 11:25:00,67.61,67.61,67.52,67.55,36084.0,57.9031,57.9031,57.826,57.8517,36084.0
2017-06-29 11:30:00,67.55,67.55,67.43,67.52,64302.0,57.8517,57.8517,57.749,57.826,64302.0
2017-06-29 11:35:00,67.53,67.54,67.46,67.47,74676.0,57.8346,57.8432,57.7746,57.7832,74676.0
2017-06-29 11:40:00,67.47,67.5,67.41,67.48,68035.0,57.7832,57.8089,57.7318,57.7918,68035.0
2017-06-29 11:45:00,67.49,67.52,67.45,67.45,36919.0,57.8003,57.826,57.7661,57.7661,36919.0
2017-06-29 11:50:00,67.45,67.47,67.41,67.42,42906.0,57.7661,57.7832,57.7318,57.7404,42906.0
2017-06-29 11:55:00,67.41,67.42,67.32,67.33,74891.0,57.7318,57.7404,57.6547,57.6633,74891.0
2017-06-29 12:00:00,67.33,67.42,67.27,67.4,74218.0,57.6633,57.7404,57.6119,57.7233,74218.0
2017-06-29 12:05:00,67.39,67.4,67.35,67.37,58971.0,57.7147,57.7233,57.6804,57.6976,58971.0
2017-06-29 12:10:00,67.37,67.41,67.35,67.38,46594.0,57.6976,57.7318,57.6804,57.7061,46594.0
2017-06-29 12:15:00,67.37,67.37,67.29,67.33,38577.0,57.6976,57.6976,57.6291,57.6633,38577.0
2017-06-29 12:20:00,67.32,67.33,67.3,67.33,9378.0,57.6547,57.6633,57.6376,57.6633,9378.0
2017-06-29 12:25:00,67.33,67.34,67.3,67.31,11377.0,57.6633,57.6719,57.6376,57.6462,11377.0
2017-06-29 12:30:00,67.31,67.33,67.26,67.27,16147.0,57.6462,57.6633,57.6034,57.6119,16147.0
2017-06-29 12:35:00,67.28,67.34,67.28,67.3,11821.0,57.6205,57.6719,57.6205,57.6376,11821.0
2017-06-29 12:40:00,67.3,67.33,67.27,67.32,11455.0,57.6376,57.6633,57.6119,57.6547,11455.0
2017-06-29 12:45:00,67.32,67.34,67.28,67.28,18773.0,57.6547,57.6719,57.6205,57.6205,18773.0
2017-06-29 12:50:00,67.28,67.3,67.26,67.3,5753.0,57.6205,57.6376,57.6034,57.6376,5753.0
2017-06-29 12:55:00,67.29,67.32,67.26,67.29,39651.0,57.6291,57.6547,57.6034,57.6291,39651.0
2017-06-29 13:00:00,67.28,67.34,67.28,67.31,13379.0,57.6205,57.6719,57.6205,57.6462,13379.0
2017-06-29 13:05:00,67.32,67.32,67.24,67.27,30722.0,57.6547,57.6547,57.5862,57.6119,30722.0
2017-06-29 13:10:00,67.27,67.27,67.16,67.17,100845.0,57.6119,57.6119,57.5177,57.5263,100845.0
2017-06-29 13:15:00,67.18,67.22,67.17,67.2,9864.0,57.5348,57.5691,57.5263,57.552,9864.0
2017-06-29 13:20:00,67.19,67.19,67.14,67.15,16430.0,57.5434,57.5434,57.5006,57.5092,16430.0
2017-06-29 13:25:00,67.14,67.14,66.99,67.01,62498.0,57.5006,57.5006,57.3721,57.3893,62498.0
2017-06-29 13:30:00,67.02,67.1,67.0,67.08,42029.0,57.3978,57.4663,57.3807,57.4492,42029.0
2017-06-29 13:35:00,67.07,67.14,67.05,67.14,26858.0,57.4406,57.5006,57.4235,57.5006,26858.0
2017-06-29 13:40:00,67.14,67.19,67.13,67.15,13687.0,57.5006,57.5434,57.492,57.5092,13687.0
2017-06-29 13:45:00,67.14,67.18,67.13,67.17,9794.0,57.5006,57.5348,57.492,57.5263,9794.0
2017-06-29 13:50:00,67.16,67.17,67.14,67.17,16244.0,57.5177,57.5263,57.5006,57.5263,16244.0
2017-06-29 13:55:00,67.17,67.19,67.14,67.18,8736.0,57.5263,57.5434,57.5006,57.5348,8736.0
2017-06-29 14:00:00,67.16,67.16,67.09,67.12,10542.0,57.5177,57.5177,57.4578,57.4835,10542.0
2017-06-29 14:05:00,67.12,67.19,67.12,67.16,38680.0,57.4835,57.5434,57.4835,57.5177,38680.0
2017-06-29 14:10:00,67.16,67.21,67.16,67.21,10604.0,57.5177,57.5605,57.5177,57.5605,10604.0
2017-06-29 14:15:00,67.22,67.24,67.19,67.2,31921.0,57.5691,57.5862,57.5434,57.552,31921.0
2017-06-29 14:20:00,67.2,67.23,67.2,67.22,22546.0,57.552,57.5777,57.552,57.5691,22546.0
2017-06-29 14:25:00,67.23,67.28,67.23,67.28,54327.0,57.5777,57.6205,57.5777,57.6205,54327.0
2017-06-29 14:30:00,67.27,67.27,67.23,67.23,37242.0,57.6119,57.6119,57.5777,57.5777,37242.0
2017-06-29 14:35:00,67.23,67.24,67.21,67.22,19902.0,57.5777,57.5862,57.5605,57.5691,19902.0
2017-06-29 14:40:00,67.21,67.26,67.21,67.24,18547.0,57.5605,57.6034,57.5605,57.5862,18547.0
2017-06-29 14:45:00,67.24,67.24,67.2,67.2,14946.0,57.5862,57.5862,57.552,57.552,14946.0
2017-06-29 14:50:00,67.2,67.21,67.18,67.21,9641.0,57.552,57.5605,57.5348,57.5605,9641.0
2017-06-29 14:55:00,67.21,67.22,67.17,67.22,18806.0,57.5605,57.5691,57.5263,57.5691,18806.0
2017-06-29 15:00:00,67.21,67.3,67.21,67.29,19086.0,57.5605,57.6376,57.5605,57.6291,19086.0
2017-06-29 15:05:00,67.29,67.32,67.27,67.27,32676.0,57.6291,57.6547,57.6119,57.6119,32676.0
2017-06-29 15:10:00,67.26,67.26,67.23,67.25,19637.0,57.6034,57.6034,57.5777,57.5948,19637.0
2017-06-29 15:15:00,67.25,67.33,67.24,67.31,28958.0,57.5948,57.6633,57.5862,57.6462,28958.0
2017-06-29 15:20:00,67.32,67.34,67.29,67.3,27879.0,57.6547,57.6719,57.6291,57.6376,27879.0
2017-06-29 15:25:00,67.3,67.31,67.27,67.29,12856.0,57.6376,57.6462,57.6119,57.6291,12856.0
2017-06-29 15:30:00,67.28,67.37,67.28,67.37,12160.0,57.6205,57.6976,57.6205,57.6976,12160.0
2017-06-29 15:35:00,67.37,67.37,67.31,67.35,23841.0,57.6976,57.6976,57.6462,57.6804,23841.0
2017-06-29 15:40:00,67.35,67.36,67.28,67.28,14453.0,57.6804,57.689,57.6205,57.6205,14453.0
2017-06-29 15:45:00,67.28,67.3,67.24,67.27,17876.0,57.6205,57.6376,57.5862,57.6119,17876.0
2017-06-29 15:50:00,67.27,67.33,67.26,67.3,42759.0,57.6119,57.6633,57.6034,57.6376,42759.0
2017-06-29 15:55:00,67.3,67.37,67.29,67.34,168573.0,57.6376,57.6976,57.6291,57.6719,168573.0
2017-06-30 09:30:00,67.93,68.01,67.56,68.01,54212.0,58.1772,58.2457,57.8603,58.2457,54212.0
2017-06-30 09:35:00,67.98,68.0,67.96,67.98,56180.0,58.22,58.2371,58.2029,58.22,56180.0
2017-06-30 09:40:00,67.98,68.0,67.95,67.98,35740.0,58.22,58.2371,58.1943,58.22,35740.0
2017-06-30 09:45:00,67.99,68.01,67.97,67.99,68766.0,58.2286,58.2457,58.2114,58.2286,68766.0
2017-06-30 09:50:00,67.99,67.99,67.94,67.94,19578.0,58.2286,58.2286,58.1857,58.1857,19578.0
2017-06-30 09:55:00,67.94,67.94,67.89,67.9,41125.0,58.1857,58.1857,58.1429,58.1515,41125.0
2017-06-30 10:00:00,67.9,67.91,67.86,67.86,62230.0,58.1515,58.16,58.1172,58.1172,62230.0
2017-06-30 10:05:00,67.86,67.91,67.85,67.87,23788.0,58.1172,58.16,58.1087,58.1258,23788.0
2017-06-30 10:10:00,67.87,67.87,67.83,67.83,13908.0,58.1258,58.1258,58.0915,58.0915,13908.0
2017-06-30 10:15:00,67.83,67.89,67.81,67.87,32865.0,58.0915,58.1429,58.0744,58.1258,32865.0
2017-06-30 10:20:00,67.88,67.94,67.87,67.93,12010.0,58.1343,58.1857,58.1258,58.1772,12010.0
2017-06-30 10:25:00,67.94,67.94,67.9,67.9,5924.0,58.1857,58.1857,58.1515,58.1515,5924.0
2017-06-30 10:30:00,67.91,67.94,67.87,67.91,29172.0,58.16,58.1857,58.1258,58.16,29172.0
2017-06-30 10:35:00,67.92,67.92,67.82,67.83,6713.0,58.1686,58.1686,58.083,58.0915,6713.0
2017-06-30 10:40:00,67.82,67.85,67.81,67.82,6093.0,58.083,58.1087,58.0744,58.083,6093.0
2017-06-30 10:45:00,67.82,67.82,67.79,67.79,7710.0,58.083,58.083,58.0573,58.0573,7710.0
2017-06-30 10:50:00,67.79,67.8,67.74,67.74,50787.0,58.0573,58.0658,58.0144,58.0144,50787.0
2017-06-30 10:55:00,67.75,67.8,67.75,67.8,31465.0,58.023,58.0658,58.023,58.0658,31465.0
2017-06-30 11:00:00,67.81,67.81,67.78,67.8,5906.0,58.0744,58.0744,58.0487,58.0658,5906.0
2017-06-30 11:05:00,67.8,67.83,67.79,67.82,10178.0,58.0658,58.0915,58.0573,58.083,10178.0
2017-06-30 11:10:00,67.82,67.85,67.82,67.83,12825.0,58.083,58.1087,58.083,58.0915,12825.0
2017-06-30 11:15:00,67.83,67.85,67.78,67.79,15842.0,58.0915,58.1087,58.0487,58.0573,15842.0
2017-06-30 11:20:00,67.8,67.85,67.8,67.84,8241.0,58.0658,58.1087,58.0658,58.1001,8241.0
2017-06-30 11:25:00,67.83,67.85,67.76,67.78,14091.0,58.0915,58.1087,58.0316,58.0487,14091.0
2017-06-30 11:30:00,67.77,67.8,67.75,67.8,9159.0,58.0401,58.0658,58.023,58.0658,9159.0
2017-06-30 11:35:00,67.82,67.84,67.82,67.82,6020.0,58.083,58.1001,58.083,58.083,6020.0
2017-06-30 11:40:00,67.83,67.85,67.83,67.83,16629.0,58.0915,58.1087,58.0915,58.0915,16629.0
2017-06-30 11:45:00,67.83,67.84,67.82,67.82,10346.0,58.0915,58.1001,58.083,58.083,10346.0
2017-06-30 11:50:00,67.82,67.85,67.82,67.85,8964.0,58.083,58.1087,58.083,58.1087,8964.0
2017-06-30 11:55:00,67.85,67.86,67.84,67.85,4842.0,58.1087,58.1172,58.1001,58.1087,4842.0
2017-06-30 12:00:00,67.84,67.86,67.83,67.84,2200.0,58.1001,58.1172,58.0915,58.1001,2200.0
2017-06-30 12:05:00,67.84,67.85,67.83,67.84,5431.0,58.1001,58.1087,58.0915,58.1001,5431.0
2017-06-30 12:10:00,67.84,67.85,67.83,67.84,8702.0,58.1001,58.1087,58.0915,58.1001,8702.0
2017-06-30 12:15:00,67.85,67.87,67.84,67.87,4920.0,58.1087,58.1258,58.1001,58.1258,4920.0
2017-06-30 12:20:00,67.87,67.87,67.85,67.86,5554.0,58.1258,58.1258,58.1087,58.1172,5554.0
2017-06-30 12:25:00,67.85,67.85,67.84,67.85,1810.0,58.1087,58.1087,58.1001,58.1087,1810.0
2017-06-30 12:30:00,67.85,67.85,67.84,67.84,900.0,58.1087,58.1087,58.1001,58.1001,900.0
2017-06-30 12:35:00,67.84,67.86,67.83,67.83,3850.0,58.1001,58.1172,58.0915,58.0915,3850.0
2017-06-30 12:40:00,67.84,67.88,67.84,67.87,3478.0,58.1001,58.1343,58.1001,58.1258,3478.0
2017-06-30 12:45:00,67.86,67.86,67.84,67.84,6404.0,58.1172,58.1172,58.1001,58.1001,6404.0
2017-06-30 12:50:00,67.84,67.86,67.83,67.86,13256.0,58.1001,58.1172,58.0915,58.1172,13256.0
2017-06-30 12:55:00,67.86,67.87,67.85,67.87,1805.0,58.1172,58.1258,58.1087,58.1258,1805.0
2017-06-30 13:00:00,67.87,67.88,67.86,67.87,4100.0,58.1258,58.1343,58.1172,58.1258,4100.0
2017-06-30 13:05:00,67.87,67.88,67.86,67.88,12614.0,58.1258,58.1343,58.1172,58.1343,12614.0
2017-06-30 13:10:00,67.88,67.88,67.86,67.87,4725.0,58.1343,58.1343,58.1172,58.1258,4725.0
2017-06-30 13:15:00,67.86,67.88,67.85,67.88,3609.0,58.1172,58.1343,58.1087,58.1343,3609.0
2017-06-30 13:20:00,67.88,67.88,67.85,67.86,4523.0,58.1343,58.1343,58.1087,58.1172,4523.0
2017-06-30 13:25:00,67.86,67.9,67.86,67.9,3710.0,58.1172,58.1515,58.1172,58.1515,3710.0
2017-06-30 13:30:00,67.89,67.89,67.88,67.89,3902.0,58.1429,58.1429,58.1343,58.1429,3902.0
2017-06-30 13:35:00,67.88,67.91,67.88,67.91,3900.0,58.1343,58.16,58.1343,58.16,3900.0
2017-06-30 13:40:00,67.9,67.9,67.89,67.89,1494.0,58.1515,58.1515,58.1429,58.1429,1494.0
2017-06-30 13:45:00,67.9,67.9,67.89,67.89,500.0,58.1515,58.1515,58.1429,58.1429,500.0
2017-06-30 13:50:00,67.89,67.89,67.88,67.88,3557.0,58.1429,58.1429,58.1343,58.1343,3557.0
2017-06-30 13:55:00,67.89,67.91,67.89,67.89,3600.0,58.1429,58.16,58.1429,58.1429,3600.0
2017-06-30 14:00:00,67.89,67.89,67.88,67.89,3200.0,58.1429,58.1429,58.1343,58.1429,3200.0
2017-06-30 14:05:00,67.89,67.91,67.89,67.9,1058.0,58.1429,58.16,58.1429,58.1515,1058.0
2017-06-30 14:10:00,67.9,67.93,67.9,67.93,3034.0,58.1515,58.1772,58.1515,58.1772,3034.0
2017-06-30 14:15:00,67.92,67.92,67.9,67.9,2200.0,58.1686,58.1686,58.1515,58.1515,2200.0
2017-06-30 14:20:00,67.91,67.91,67.89,67.91,10730.0,58.16,58.16,58.1429,58.16,10730.0
2017-06-30 14:25:00,67.92,67.92,67.9,67.91,5312.0,58.1686,58.1686,58.1515,58.16,5312.0
2017-06-30 14:30:00,67.9,67.9,67.88,67.88,3972.0,58.1515,58.1515,58.1343,58.1343,3972.0
2017-06-30 14:35:00,67.89,67.9,67.88,67.89,4969.0,58.1429,58.1515,58.1343,58.1429,4969.0
2017-06-30 14:40:00,67.9,67.91,67.89,67.9,8519.0,58.1515,58.16,58.1429,58.1515,8519.0
2017-06-30 14:45:00,67.9,67.92,67.89,67.92,13847.0,58.1515,58.1686,58.1429,58.1686,13847.0
2017-06-30 14:50:00,67.92,67.94,67.92,67.94,4800.0,58.1686,58.1857,58.1686,58.1857,4800.0
2017-06-30 14:55:00,67.94,67.97,67.91,67.92,100315.0,58.1857,58.2114,58.16,58.1686,100315.0
2017-06-30 15:00:00,67.92,67.93,67.9,67.9,31205.0,58.1686,58.1772,58.1515,58.1515,31205.0
2017-06-30 15:05:00,67.91,67.95,67.91,67.94,15554.0,58.16,58.1943,58.16,58.1857,15554.0
2017-06-30 15:10:00,67.94,67.94,67.87,67.88,23646.0,58.1857,58.1857,58.1258,58.1343,23646.0
2017-06-30 15:15:00,67.88,67.9,67.88,67.9,8900.0,58.1343,58.1515,58.1343,58.1515,8900.0
2017-06-30 15:20:00,67.9,67.94,67.89,67.92,18017.0,58.1515,58.1857,58.1429,58.1686,18017.0
2017-06-30 15:25:00,67.92,67.92,67.88,67.89,6919.0,58.1686,58.1686,58.1343,58.1429,6919.0
2017-06-30 15:30:00,67.89,67.9,67.81,67.83,16428.0,58.1429,58.1515,58.0744,58.0915,16428.0
2017-06-30 15:35:00,67.83,67.84,67.82,67.82,11786.0,58.0915,58.1001,58.083,58.083,11786.0
2017-06-30 15:40:00,67.81,67.85,67.81,67.84,18850.0,58.0744,58.1087,58.0744,58.1001,18850.0
2017-06-30 15:45:00,67.85,67.88,67.83,67.85,40922.0,58.1087,58.1343,58.0915,58.1087,40922.0
2017-06-30 15:50:00,67.85,67.87,67.83,67.84,34984.0,58.1087,58.1258,58.0915,58.1001,34984.0
2017-06-30 15:55:00,67.84,67.86,67.78,67.79,236692.0,58.1001,58.1172,58.0487,58.0573,236692.0
2017-07-03 09:30:00,67.75,67.91,67.68,67.89,99724.0,58.023,58.16,57.9631,58.1429,99724.0
2017-07-03 09:35:00,67.9,67.9,67.84,67.84,16481.0,58.1515,58.1515,58.1001,58.1001,16481.0
2017-07-03 09:40:00,67.84,67.94,67.84,67.94,62726.0,58.1001,58.1857,58.1001,58.1857,62726.0
2017-07-03 09:45:00,67.93,67.97,67.91,67.96,49708.0,58.1772,58.2114,58.16,58.2029,49708.0
2017-07-03 09:50:00,67.96,67.98,67.93,67.98,12241.0,58.2029,58.22,58.1772,58.22,12241.0
2017-07-03 09:55:00,67.98,67.99,67.96,67.98,19070.0,58.22,58.2286,58.2029,58.22,19070.0
2017-07-03 10:00:00,67.98,68.0,67.89,67.91,17532.0,58.22,58.2371,58.1429,58.16,17532.0
2017-07-03 10:05:00,67.9,67.91,67.87,67.9,38347.0,58.1515,58.16,58.1258,58.1515,38347.0
2017-07-03 10:10:00,67.91,67.95,67.89,67.92,11133.0,58.16,58.1943,58.1429,58.1686,11133.0
2017-07-03 10:15:00,67.93,67.93,67.89,67.9,7149.0,58.1772,58.1772,58.1429,58.1515,7149.0
2017-07-03 10:20:00,67.9,67.91,67.85,67.87,12853.0,58.1515,58.16,58.1087,58.1258,12853.0
2017-07-03 10:25:00,67.85,67.85,67.77,67.83,42076.0,58.1087,58.1087,58.0401,58.0915,42076.0
2017-07-03 10:30:00,67.82,67.84,67.82,67.83,8453.0,58.083,58.1001,58.083,58.0915,8453.0
2017-07-03 10:35:00,67.82,67.84,67.82,67.84,5000.0,58.083,58.1001,58.083,58.1001,5000.0
2017-07-03 10:40:00,67.84,67.85,67.82,67.84,4212.0,58.1001,58.1087,58.083,58.1001,4212.0
2017-07-03 10:45:00,67.85,67.85,67.81,67.81,14911.0,58.1087,58.1087,58.0744,58.0744,14911.0
2017-07-03 10:50:00,67.81,67.83,67.8,67.81,17426.0,58.0744,58.0915,58.0658,58.0744,17426.0
2017-07-03 10:55:00,67.82,67.84,67.78,67.78,13624.0,58.083,58.1001,58.0487,58.0487,13624.0
2017-07-03 11:00:00,67.78,67.79,67.74,67.77,45284.0,58.0487,58.0573,58.0144,58.0401,45284.0
2017-07-03 11:05:00,67.77,67.77,67.74,67.77,15130.0,58.0401,58.0401,58.0144,58.0401,15130.0
2017-07-03 11:10:00,67.78,67.8,67.77,67.8,9330.0,58.0487,58.0658,58.0401,58.0658,9330.0
2017-07-03 11:15:00,67.81,67.82,67.76,67.76,10627.0,58.0744,58.083,58.0316,58.0316,10627.0
2017-07-03 11:20:00,67.76,67.81,67.76,67.8,6399.0,58.0316,58.0744,58.0316,58.0658,6399.0
2017-07-03 11:25:00,67.8,67.81,67.79,67.81,16573.0,58.0658,58.0744,58.0573,58.0744,16573.0
2017-07-03 11:30:00,67.82,67.84,67.81,67.84,9693.0,58.083,58.1001,58.0744,58.1001,9693.0
2017-07-03 11:35:00,67.83,67.88,67.81,67.87,7804.0,58.0915,58.1343,58.0744,58.1258,7804.0
2017-07-03 11:40:00,67.87,67.88,67.86,67.87,13769.0,58.1258,58.1343,58.1172,58.1258,13769.0
2017-07-03 11:45:00,67.88,67.89,67.87,67.89,15198.0,58.1343,58.1429,58.1258,58.1429,15198.0
2017-07-03 11:50:00,67.88,67.88,67.86,67.88,6011.0,58.1343,58.1343,58.1172,58.1343,6011.0
2017-07-03 11:55:00,67.88,67.9,67.87,67.89,16281.0,58.1343,58.1515,58.1258,58.1429,16281.0
2017-07-03 12:00:00,67.88,67.88,67.79,67.79,49689.0,58.1343,58.1343,58.0573,58.0573,49689.0
2017-07-03 12:05:00,67.79,67.79,67.73,67.75,4101.0,58.0573,58.0573,58.0059,58.023,4101.0
2017-07-03 12:10:00,67.74,67.74,67.7,67.7,11492.0,58.0144,58.0144,57.9802,57.9802,11492.0
2017-07-03 12:15:00,67.69,67.74,67.69,67.73,14297.0,57.9716,58.0144,57.9716,58.0059,14297.0
2017-07-03 12:20:00,67.73,67.75,67.72,67.75,7591.0,58.0059,58.023,57.9973,58.023,7591.0
2017-07-03 12:25:00,67.76,67.78,67.76,67.78,4909.0,58.0316,58.0487,58.0316,58.0487,4909.0
2017-07-03 12:30:00,67.78,67.78,67.76,67.76,5000.0,58.0487,58.0487,58.0316,58.0316,5000.0
2017-07-03 12:35:00,67.75,67.77,67.73,67.76,5608.0,58.023,58.0401,58.0059,58.0316,5608.0
2017-07-03 12:40:00,67.76,67.77,67.74,67.76,6223.0,58.0316,58.0401,58.0144,58.0316,6223.0
2017-07-03 12:45:00,67.76,67.78,67.76,67.77,11129.0,58.0316,58.0487,58.0316,58.0401,11129.0
2017-07-03 12:50:00,67.78,67.83,67.77,67.81,14275.0,58.0487,58.0915,58.0401,58.0744,14275.0
2017-07-03 12:55:00,67.81,67.82,67.77,67.78,27478.0,58.0744,58.083,58.0401,58.0487,27478.0
2017-07-05 09:30:00,67.24,67.24,67.1,67.14,97686.0,57.5862,57.5862,57.4663,57.5006,97686.0
2017-07-05 09:35:00,67.15,67.15,67.05,67.05,105205.0,57.5092,57.5092,57.4235,57.4235,105205.0
2017-07-05 09:40:00,67.05,67.06,67.0,67.0,80225.0,57.4235,57.4321,57.3807,57.3807,80225.0
2017-07-05 09:45:00,67.01,67.01,66.95,67.0,48470.0,57.3893,57.3893,57.3379,57.3807,48470.0
2017-07-05 09:50:00,67.01,67.06,67.0,67.03,20857.0,57.3893,57.4321,57.3807,57.4064,20857.0
2017-07-05 09:55:00,67.03,67.06,67.02,67.05,16991.0,57.4064,57.4321,57.3978,57.4235,16991.0
2017-07-05 10:00:00,67.05,67.05,66.96,66.96,121738.0,57.4235,57.4235,57.3464,57.3464,121738.0
2017-07-05 10:05:00,66.95,67.02,66.95,67.01,7442.0,57.3379,57.3978,57.3379,57.3893,7442.0
2017-07-05 10:10:00,67.01,67.03,66.99,67.0,16500.0,57.3893,57.4064,57.3721,57.3807,16500.0
2017-07-05 10:15:00,67.0,67.05,67.0,67.05,9990.0,57.3807,57.4235,57.3807,57.4235,9990.0
2017-07-05 10:20:00,67.05,67.07,67.03,67.07,14500.0,57.4235,57.4406,57.4064,57.4406,14500.0
2017-07-05 10:25:00,67.06,67.08,67.03,67.08,20411.0,57.4321,57.4492,57.4064,57.4492,20411.0
2017-07-05 10:30:00,67.07,67.09,67.02,67.08,26977.0,57.4406,57.4578,57.3978,57.4492,26977.0
2017-07-05 10:35:00,67.09,67.13,67.09,67.13,31216.0,57.4578,57.492,57.4578,57.492,31216.0
2017-07-05 10:40:00,67.13,67.16,67.12,67.16,42793.0,57.492,57.5177,57.4835,57.5177,42793.0
2017-07-05 10:45:00,67.15,67.16,67.11,67.12,19012.0,57.5092,57.5177,57.4749,57.4835,19012.0
2017-07-05 10:50:00,67.13,67.18,67.12,67.18,6556.0,57.492,57.5348,57.4835,57.5348,6556.0
2017-07-05 10:55:00,67.18,67.18,67.17,67.18,15235.0,57.5348,57.5348,57.5263,57.5348,15235.0
2017-07-05 11:00:00,67.18,67.22,67.16,67.17,26854.0,57.5348,57.5691,57.5177,57.5263,26854.0
2017-07-05 11:05:00,67.17,67.23,67.17,67.23,17356.0,57.5263,57.5777,57.5263,57.5777,17356.0
2017-07-05 11:10:00,67.22,67.24,67.22,67.23,6500.0,57.5691,57.5862,57.5691,57.5777,6500.0
2017-07-05 11:15:00,67.23,67.23,67.21,67.22,65446.0,57.5777,57.5777,57.5605,57.5691,65446.0
2017-07-05 11:20:00,67.23,67.23,67.18,67.21,24614.0,57.5777,57.5777,57.5348,57.5605,24614.0
2017-07-05 11:25:00,67.22,67.27,67.22,67.27,11914.0,57.5691,57.6119,57.5691,57.6119,11914.0
2017-07-05 11:30:00,67.27,67.27,67.24,67.24,6604.0,57.6119,57.6119,57.5862,57.5862,6604.0
2017-07-05 11:35:00,67.25,67.29,67.25,67.28,19020.0,57.5948,57.6291,57.5948,57.6205,19020.0
2017-07-05 11:40:00,67.29,67.3,67.26,67.26,10744.0,57.6291,57.6376,57.6034,57.6034,10744.0
2017-07-05 11:45:00,67.26,67.28,67.26,67.28,2900.0,57.6034,57.6205,57.6034,57.6205,2900.0
2017-07-05 11:50:00,67.28,67.29,67.26,67.28,13897.0,57.6205,57.6291,57.6034,57.6205,13897.0
2017-07-05 11:55:00,67.28,67.28,67.23,67.23,10062.0,57.6205,57.6205,57.5777,57.5777,10062.0
2017-07-05 12:00:00,67.23,67.24,67.22,67.24,11009.0,57.5777,57.5862,57.5691,57.5862,11009.0
2017-07-05 12:05:00,67.24,67.25,67.24,67.25,3620.0,57.5862,57.5948,57.5862,57.5948,3620.0
2017-07-05 12:10:00,67.25,67.26,67.23,67.24,7284.0,57.5948,57.6034,57.5777,57.5862,7284.0
2017-07-05 12:15:00,67.24,67.28,67.23,67.27,13875.0,57.5862,57.6205,57.5777,57.6119,13875.0
2017-07-05 12:20:00,67.28,67.29,67.19,67.2,63448.0,57.6205,57.6291,57.5434,57.552,63448.0
2017-07-05 12:25:00,67.2,67.21,67.19,67.2,41200.0,57.552,57.5605,57.5434,57.552,41200.0
2017-07-05 12:30:00,67.2,67.23,67.2,67.2,16331.0,57.552,57.5777,57.552,57.552,16331.0
2017-07-05 12:35:00,67.2,67.22,67.19,67.2,15841.0,57.552,57.5691,57.5434,57.552,15841.0
2017-07-05 12:40:00,67.2,67.24,67.2,67.23,15599.0,57.552,57.5862,57.552,57.5777,15599.0
2017-07-05 12:45:00,67.23,67.25,67.22,67.23,9185.0,57.5777,57.5948,57.5691,57.5777,9185.0
2017-07-05 12:50:00,67.23,67.25,67.23,67.25,5125.0,57.5777,57.5948,57.5777,57.5948,5125.0
2017-07-05 12:55:00,67.25,67.25,67.23,67.23,5700.0,57.5948,57.5948,57.5777,57.5777,5700.0
2017-07-05 13:00:00,67.22,67.26,67.22,67.26,7357.0,57.5691,57.6034,57.5691,57.6034,7357.0
2017-07-05 13:05:00,67.25,67.25,67.24,67.25,4180.0,57.5948,57.5948,57.5862,57.5948,4180.0
2017-07-05 13:10:00,67.25,67.27,67.25,67.26,6932.0,57.5948,57.6119,57.5948,57.6034,6932.0
2017-07-05 13:15:00,67.27,67.29,67.24,67.25,19488.0,57.6119,57.6291,57.5862,57.5948,19488.0
2017-07-05 13:20:00,67.25,67.28,67.25,67.28,6692.0,57.5948,57.6205,57.5948,57.6205,6692.0
2017-07-05 13:25:00,67.29,67.29,67.28,67.28,4625.0,57.6291,57.6291,57.6205,57.6205,4625.0
2017-07-05 13:30:00,67.27,67.28,67.27,67.28,2500.0,57.6119,57.6205,57.6119,57.6205,2500.0
2017-07-05 13:35:00,67.28,67.28,67.24,67.25,19214.0,57.6205,57.6205,57.5862,57.5948,19214.0
2017-07-05 13:40:00,67.25,67.27,67.24,67.24,10079.0,57.5948,57.6119,57.5862,57.5862,10079.0
2017-07-05 13:45:00,67.25,67.27,67.25,67.25,11187.0,57.5948,57.6119,57.5948,57.5948,11187.0
2017-07-05 13:50:00,67.25,67.25,67.24,67.25,2672.0,57.5948,57.5948,57.5862,57.5948,2672.0
2017-07-05 13:55:00,67.25,67.25,67.21,67.24,41553.0,57.5948,57.5948,57.5605,57.5862,41553.0
2017-07-05 14:00:00,67.24,67.3,67.22,67.24,18104.0,57.5862,57.6376,57.5691,57.5862,18104.0
2017-07-05 14:05:00,67.24,67.25,67.1,67.11,41937.0,57.5862,57.5948,57.4663,57.4749,41937.0
2017-07-05 14:10:00,67.11,67.19,67.1,67.17,14794.0,57.4749,57.5434,57.4663,57.5263,14794.0
2017-07-05 14:15:00,67.18,67.22,67.18,67.19,16962.0,57.5348,57.5691,57.5348,57.5434,16962.0
2017-07-05 14:20:00,67.18,67.22,67.18,67.22,7158.0,57.5348,57.5691,57.5348,57.5691,7158.0
2017-07-05 14:25:00,67.22,67.24,67.19,67.21,20600.0,57.5691,57.5862,57.5434,57.5605,20600.0
2017-07-05 14:30:00,67.2,67.25,67.2,67.23,9257.0,57.552,57.5948,57.552,57.5777,9257.0
2017-07-05 14:35:00,67.22,67.27,67.21,67.26,15838.0,57.5691,57.6119,57.5605,57.6034,15838.0
2017-07-05 14:40:00,67.25,67.26,67.21,67.23,13586.0,57.5948,57.6034,57.5605,57.5777,13586.0
2017-07-05 14:45:00,67.23,67.27,67.22,67.24,27666.0,57.5777,57.6119,57.5691,57.5862,27666.0
2017-07-05 14:50:00,67.23,67.3,67.23,67.26,9266.0,57.5777,57.6376,57.5777,57.6034,9266.0
2017-07-05 14:55:00,67.26,67.28,67.24,67.28,26121.0,57.6034,57.6205,57.5862,57.6205,26121.0
2017-07-05 15:00:00,67.28,67.3,67.22,67.22,32967.0,57.6205,57.6376,57.5691,57.5691,32967.0
2017-07-05 15:05:00,67.22,67.25,67.22,67.24,16870.0,57.5691,57.5948,57.5691,57.5862,16870.0
2017-07-05 15:10:00,67.25,67.25,67.23,67.23,14440.0,57.5948,57.5948,57.5777,57.5777,14440.0
2017-07-05 15:15:00,67.23,67.24,67.21,67.24,50109.0,57.5777,57.5862,57.5605,57.5862,50109.0
2017-07-05 15:20:00,67.24,67.24,67.21,67.23,14120.0,57.5862,57.5862,57.5605,57.5777,14120.0
2017-07-05 15:25:00,67.23,67.27,67.23,67.27,26030.0,57.5777,57.6119,57.5777,57.6119,26030.0
2017-07-05 15:30:00,67.26,67.3,67.25,67.29,22286.0,57.6034,57.6376,57.5948,57.6291,22286.0
2017-07-05 15:35:00,67.3,67.32,67.27,67.31,30533.0,57.6376,57.6547,57.6119,57.6462,30533.0
2017-07-05 15:40:00,67.31,67.35,67.31,67.34,40028.0,57.6462,57.6804,57.6462,57.6719,40028.0
2017-07-05 15:45:00,67.33,67.33,67.32,67.33,4834.0,57.6633,57.6633,57.6547,57.6633,4834.0
2017-07-05 15:50:00,67.33,67.34,67.29,67.3,27856.0,57.6633,57.6719,57.6291,57.6376,27856.0
2017-07-05 15:55:00,67.3,67.32,67.26,67.29,73138.0,57.6376,57.6547,57.6034,57.6291,73138.0
2017-07-06 09:30:00,66.87,66.87,66.64,66.72,76804.0,57.2694,57.2694,57.0724,57.1409,76804.0
2017-07-06 09:35:00,66.72,66.74,66.65,66.65,130604.0,57.1409,57.158,57.0809,57.0809,130604.0
2017-07-06 09:40:00,66.66,66.67,66.63,66.65,53759.0,57.0895,57.0981,57.0638,57.0809,53759.0
2017-07-06 09:45:00,66.65,66.67,66.62,66.66,69088.0,57.0809,57.0981,57.0552,57.0895,69088.0
2017-07-06 09:50:00,66.66,66.69,66.64,66.69,39788.0,57.0895,57.1152,57.0724,57.1152,39788.0
2017-07-06 09:55:00,66.68,66.7,66.67,66.7,142541.0,57.1066,57.1238,57.0981,57.1238,142541.0
2017-07-06 10:00:00,66.7,66.71,66.66,66.67,70110.0,57.1238,57.1323,57.0895,57.0981,70110.0
2017-07-06 10:05:00,66.66,66.67,66.59,66.62,75035.0,57.0895,57.0981,57.0296,57.0552,75035.0
2017-07-06 10:10:00,66.62,66.65,66.62,66.65,13643.0,57.0552,57.0809,57.0552,57.0809,13643.0
2017-07-06 10:15:00,66.65,66.65,66.63,66.63,12528.0,57.0809,57.0809,57.0638,57.0638,12528.0
2017-07-06 10:20:00,66.63,66.63,66.59,66.6,19319.0,57.0638,57.0638,57.0296,57.0381,19319.0
2017-07-06 10:25:00,66.6,66.62,66.58,66.61,15579.0,57.0381,57.0552,57.021,57.0467,15579.0
2017-07-06 10:30:00,66.61,66.62,66.56,66.62,29025.0,57.0467,57.0552,57.0039,57.0552,29025.0
2017-07-06 10:35:00,66.62,66.64,66.59,66.62,22041.0,57.0552,57.0724,57.0296,57.0552,22041.0
2017-07-06 10:40:00,66.62,66.63,66.6,66.63,19123.0,57.0552,57.0638,57.0381,57.0638,19123.0
2017-07-06 10:45:00,66.62,66.63,66.59,66.6,11869.0,57.0552,57.0638,57.0296,57.0381,11869.0
2017-07-06 10:50:00,66.6,66.62,66.59,66.62,9652.0,57.0381,57.0552,57.0296,57.0552,9652.0
2017-07-06 10:55:00,66.61,66.63,66.6,66.6,12549.0,57.0467,57.0638,57.0381,57.0381,12549.0
2017-07-06 11:00:00,66.61,66.68,66.6,66.68,15901.0,57.0467,57.1066,57.0381,57.1066,15901.0
2017-07-06 11:05:00,66.68,66.7,66.67,66.67,18361.0,57.1066,57.1238,57.0981,57.0981,18361.0
2017-07-06 11:10:00,66.66,66.66,66.62,66.62,16214.0,57.0895,57.0895,57.0552,57.0552,16214.0
2017-07-06 11:15:00,66.62,66.64,66.61,66.63,9761.0,57.0552,57.0724,57.0467,57.0638,9761.0
2017-07-06 11:20:00,66.64,66.64,66.62,66.63,5107.0,57.0724,57.0724,57.0552,57.0638,5107.0
2017-07-06 11:25:00,66.63,66.68,66.63,66.66,16867.0,57.0638,57.1066,57.0638,57.0895,16867.0
2017-07-06 11:30:00,66.66,66.7,66.65,66.67,14270.0,57.0895,57.1238,57.0809,57.0981,14270.0
2017-07-06 11:35:00,66.68,66.72,66.68,66.69,11433.0,57.1066,57.1409,57.1066,57.1152,11433.0
2017-07-06 11:40:00,66.69,66.72,66.67,66.72,17307.0,57.1152,57.1409,57.0981,57.1409,17307.0
2017-07-06 11:45:00,66.72,66.74,66.7,66.71,43928.0,57.1409,57.158,57.1238,57.1323,43928.0
2017-07-06 11:50:00,66.71,66.73,66.71,66.71,9639.0,57.1323,57.1495,57.1323,57.1323,9639.0
2017-07-06 11:55:00,66.71,66.72,66.69,66.72,8170.0,57.1323,57.1409,57.1152,57.1409,8170.0
2017-07-06 12:00:00,66.73,66.76,66.73,66.75,31081.0,57.1495,57.1751,57.1495,57.1666,31081.0
2017-07-06 12:05:00,66.75,66.77,66.75,66.77,5248.0,57.1666,57.1837,57.1666,57.1837,5248.0
2017-07-06 12:10:00,66.76,66.77,66.74,66.75,35492.0,57.1751,57.1837,57.158,57.1666,35492.0
2017-07-06 12:15:00,66.75,66.79,66.74,66.78,44075.0,57.1666,57.2008,57.158,57.1923,44075.0
2017-07-06 12:20:00,66.78,66.79,66.75,66.77,32150.0,57.1923,57.2008,57.1666,57.1837,32150.0
2017-07-06 12:25:00,66.77,66.78,66.75,66.77,41215.0,57.1837,57.1923,57.1666,57.1837,41215.0
2017-07-06 12:30:00,66.77,66.79,66.75,66.77,40637.0,57.1837,57.2008,57.1666,57.1837,40637.0
2017-07-06 12:35:00,66.77,66.81,66.76,66.8,31630.0,57.1837,57.218,57.1751,57.2094,31630.0
2017-07-06 12:40:00,66.8,66.82,66.78,66.81,35372.0,57.2094,57.2265,57.1923,57.218,35372.0
2017-07-06 12:45:00,66.81,66.83,66.8,66.83,29177.0,57.218,57.2351,57.2094,57.2351,29177.0
2017-07-06 12:50:00,66.83,66.84,66.8,66.81,36666.0,57.2351,57.2437,57.2094,57.218,36666.0
2017-07-06 12:55:00,66.81,66.85,66.8,66.84,36148.0,57.218,57.2522,57.2094,57.2437,36148.0
2017-07-06 13:00:00,66.84,66.85,66.83,66.84,31367.0,57.2437,57.2522,57.2351,57.2437,31367.0
2017-07-06 13:05:00,66.84,66.87,66.83,66.84,30550.0,57.2437,57.2694,57.2351,57.2437,30550.0
2017-07-06 13:10:00,66.84,66.89,66.84,66.87,52241.0,57.2437,57.2865,57.2437,57.2694,52241.0
2017-07-06 13:15:00,66.87,66.93,66.86,66.91,55623.0,57.2694,57.3207,57.2608,57.3036,55623.0
2017-07-06 13:20:00,66.91,66.93,66.9,66.92,41591.0,57.3036,57.3207,57.295,57.3122,41591.0
2017-07-06 13:25:00,66.92,66.93,66.89,66.91,36079.0,57.3122,57.3207,57.2865,57.3036,36079.0
2017-07-06 13:30:00,66.91,66.91,66.86,66.89,37782.0,57.3036,57.3036,57.2608,57.2865,37782.0
2017-07-06 13:35:00,66.89,66.91,66.84,66.89,48818.0,57.2865,57.3036,57.2437,57.2865,48818.0
2017-07-06 13:40:00,66.89,66.89,66.83,66.86,92333.0,57.2865,57.2865,57.2351,57.2608,92333.0
2017-07-06 13:45:00,66.86,66.87,66.83,66.87,40115.0,57.2608,57.2694,57.2351,57.2694,40115.0
2017-07-06 13:50:00,66.87,66.88,66.85,66.88,49458.0,57.2694,57.2779,57.2522,57.2779,49458.0
2017-07-06 13:55:00,66.88,66.88,66.84,66.87,40617.0,57.2779,57.2779,57.2437,57.2694,40617.0
2017-07-06 14:00:00,66.87,66.88,66.84,66.88,37153.0,57.2694,57.2779,57.2437,57.2779,37153.0
2017-07-06 14:05:00,66.88,66.88,66.86,66.87,47889.0,57.2779,57.2779,57.2608,57.2694,47889.0
2017-07-06 14:10:00,66.87,66.87,66.85,66.85,1450.0,57.2694,57.2694,57.2522,57.2522,1450.0
2017-07-06 14:15:00,66.85,66.85,66.82,66.82,12147.0,57.2522,57.2522,57.2265,57.2265,12147.0
2017-07-06 14:20:00,66.83,66.85,66.83,66.83,10513.0,57.2351,57.2522,57.2351,57.2351,10513.0
2017-07-06 14:25:00,66.82,66.83,66.81,66.83,19197.0,57.2265,57.2351,57.218,57.2351,19197.0
2017-07-06 14:30:00,66.83,66.83,66.79,66.82,13654.0,57.2351,57.2351,57.2008,57.2265,13654.0
2017-07-06 14:35:00,66.83,66.83,66.8,66.81,11112.0,57.2351,57.2351,57.2094,57.218,11112.0
2017-07-06 14:40:00,66.81,66.81,66.75,66.79,22226.0,57.218,57.218,57.1666,57.2008,22226.0
2017-07-06 14:45:00,66.79,66.81,66.77,66.81,10365.0,57.2008,57.218,57.1837,57.218,10365.0
2017-07-06 14:50:00,66.81,66.81,66.79,66.8,14860.0,57.218,57.218,57.2008,57.2094,14860.0
2017-07-06 14:55:00,66.79,66.81,66.78,66.79,8460.0,57.2008,57.218,57.1923,57.2008,8460.0
2017-07-06 15:00:00,66.8,66.81,66.8,66.8,3680.0,57.2094,57.218,57.2094,57.2094,3680.0
2017-07-06 15:05:00,66.8,66.8,66.74,66.77,16885.0,57.2094,57.2094,57.158,57.1837,16885.0
2017-07-06 15:10:00,66.77,66.77,66.71,66.71,13916.0,57.1837,57.1837,57.1323,57.1323,13916.0
2017-07-06 15:15:00,66.72,66.74,66.71,66.73,10591.0,57.1409,57.158,57.1323,57.1495,10591.0
2017-07-06 15:20:00,66.73,66.74,66.68,66.7,17052.0,57.1495,57.158,57.1066,57.1238,17052.0
2017-07-06 15:25:00,66.69,66.69,66.65,66.65,12597.0,57.1152,57.1152,57.0809,57.0809,12597.0
2017-07-06 15:30:00,66.65,66.68,66.63,66.65,23586.0,57.0809,57.1066,57.0638,57.0809,23586.0
2017-07-06 15:35:00,66.64,66.65,66.59,66.59,93537.0,57.0724,57.0809,57.0296,57.0296,93537.0
2017-07-06 15:40:00,66.59,66.59,66.54,66.55,41657.0,57.0296,57.0296,56.9867,56.9953,41657.0
2017-07-06 15:45:00,66.56,66.6,66.55,66.6,68338.0,57.0039,57.0381,56.9953,57.0381,68338.0
2017-07-06 15:50:00,66.59,66.61,66.58,66.61,39118.0,57.0296,57.0467,57.021,57.0467,39118.0
2017-07-06 15:55:00,66.6,66.61,66.54,66.59,78546.0,57.0381,57.0467,56.9867,57.0296,78546.0
2017-07-07 09:30:00,66.87,66.97,66.82,66.84,50774.0,57.2694,57.355,57.2265,57.2437,50774.0
2017-07-07 09:35:00,66.84,66.88,66.84,66.87,84796.0,57.2437,57.2779,57.2437,57.2694,84796.0
2017-07-07 09:40:00,66.87,66.88,66.79,66.82,62896.0,57.2694,57.2779,57.2008,57.2265,62896.0
2017-07-07 09:45:00,66.82,66.83,66.78,66.83,48631.0,57.2265,57.2351,57.1923,57.2351,48631.0
2017-07-07 09:50:00,66.83,66.87,66.83,66.84,23535.0,57.2351,57.2694,57.2351,57.2437,23535.0
2017-07-07 09:55:00,66.84,66.85,66.82,66.84,72544.0,57.2437,57.2522,57.2265,57.2437,72544.0
2017-07-07 10:00:00,66.85,66.85,66.75,66.78,47421.0,57.2522,57.2522,57.1666,57.1923,47421.0
2017-07-07 10:05:00,66.78,66.78,66.7,66.72,116561.0,57.1923,57.1923,57.1238,57.1409,116561.0
2017-07-07 10:10:00,66.71,66.73,66.67,66.69,162125.0,57.1323,57.1495,57.0981,57.1152,162125.0
2017-07-07 10:15:00,66.69,66.69,66.62,66.64,97147.0,57.1152,57.1152,57.0552,57.0724,97147.0
2017-07-07 10:20:00,66.64,66.67,66.63,66.66,77172.0,57.0724,57.0981,57.0638,57.0895,77172.0
2017-07-07 10:25:00,66.66,66.73,66.64,66.73,63946.0,57.0895,57.1495,57.0724,57.1495,63946.0
2017-07-07 10:30:00,66.73,66.76,66.7,66.73,44374.0,57.1495,57.1751,57.1238,57.1495,44374.0
2017-07-07 10:35:00,66.73,66.74,66.72,66.74,16189.0,57.1495,57.158,57.1409,57.158,16189.0
2017-07-07 10:40:00,66.74,66.79,66.74,66.75,19799.0,57.158,57.2008,57.158,57.1666,19799.0
2017-07-07 10:45:00,66.75,66.76,66.72,66.74,29360.0,57.1666,57.1751,57.1409,57.158,29360.0
2017-07-07 10:50:00,66.74,66.75,66.71,66.71,8495.0,57.158,57.1666,57.1323,57.1323,8495.0
2017-07-07 10:55:00,66.71,66.75,66.7,66.7,12538.0,57.1323,57.1666,57.1238,57.1238,12538.0
2017-07-07 11:00:00,66.7,66.73,66.7,66.72,26799.0,57.1238,57.1495,57.1238,57.1409,26799.0
2017-07-07 11:05:00,66.73,66.74,66.71,66.72,29890.0,57.1495,57.158,57.1323,57.1409,29890.0
2017-07-07 11:10:00,66.72,66.72,66.69,66.69,27916.0,57.1409,57.1409,57.1152,57.1152,27916.0
2017-07-07 11:15:00,66.69,66.71,66.68,66.7,6000.0,57.1152,57.1323,57.1066,57.1238,6000.0
2017-07-07 11:20:00,66.69,66.74,66.68,66.72,10604.0,57.1152,57.158,57.1066,57.1409,10604.0
2017-07-07 11:25:00,66.72,66.78,66.71,66.75,12608.0,57.1409,57.1923,57.1323,57.1666,12608.0
2017-07-07 11:30:00,66.75,66.8,66.75,66.8,18700.0,57.1666,57.2094,57.1666,57.2094,18700.0
2017-07-07 11:35:00,66.8,66.82,66.78,66.81,9495.0,57.2094,57.2265,57.1923,57.218,9495.0
2017-07-07 11:40:00,66.8,66.82,66.79,66.8,9802.0,57.2094,57.2265,57.2008,57.2094,9802.0
2017-07-07 11:45:00,66.81,66.83,66.78,66.83,18538.0,57.218,57.2351,57.1923,57.2351,18538.0
2017-07-07 11:50:00,66.83,66.84,66.83,66.84,6118.0,57.2351,57.2437,57.2351,57.2437,6118.0
2017-07-07 11:55:00,66.84,66.84,66.83,66.84,2139.0,57.2437,57.2437,57.2351,57.2437,2139.0
2017-07-07 12:00:00,66.84,66.87,66.84,66.85,14479.0,57.2437,57.2694,57.2437,57.2522,14479.0
2017-07-07 12:05:00,66.86,66.88,66.86,66.88,9707.0,57.2608,57.2779,57.2608,57.2779,9707.0
2017-07-07 12:10:00,66.88,66.92,66.87,66.92,32581.0,57.2779,57.3122,57.2694,57.3122,32581.0
2017-07-07 12:15:00,66.92,66.94,66.9,66.93,9864.0,57.3122,57.3293,57.295,57.3207,9864.0
2017-07-07 12:20:00,66.93,66.93,66.91,66.92,9793.0,57.3207,57.3207,57.3036,57.3122,9793.0
2017-07-07 12:25:00,66.92,66.94,66.91,66.92,11831.0,57.3122,57.3293,57.3036,57.3122,11831.0
2017-07-07 12:30:00,66.93,66.94,66.92,66.92,7744.0,57.3207,57.3293,57.3122,57.3122,7744.0
2017-07-07 12:35:00,66.93,66.95,66.93,66.94,9167.0,57.3207,57.3379,57.3207,57.3293,9167.0
2017-07-07 12:40:00,66.93,66.95,66.93,66.94,13070.0,57.3207,57.3379,57.3207,57.3293,13070.0
2017-07-07 12:45:00,66.93,66.94,66.92,66.93,5462.0,57.3207,57.3293,57.3122,57.3207,5462.0
2017-07-07 12:50:00,66.94,66.95,66.93,66.95,3235.0,57.3293,57.3379,57.3207,57.3379,3235.0
2017-07-07 12:55:00,66.95,66.95,66.92,66.93,6372.0,57.3379,57.3379,57.3122,57.3207,6372.0
2017-07-07 13:00:00,66.94,66.94,66.92,66.93,10898.0,57.3293,57.3293,57.3122,57.3207,10898.0
2017-07-07 13:05:00,66.93,66.93,66.91,66.91,6990.0,57.3207,57.3207,57.3036,57.3036,6990.0
2017-07-07 13:10:00,66.92,66.93,66.92,66.93,3200.0,57.3122,57.3207,57.3122,57.3207,3200.0
2017-07-07 13:15:00,66.93,66.95,66.92,66.94,9906.0,57.3207,57.3379,57.3122,57.3293,9906.0
2017-07-07 13:20:00,66.94,66.98,66.94,66.96,12662.0,57.3293,57.3636,57.3293,57.3464,12662.0
2017-07-07 13:25:00,66.97,66.97,66.95,66.97,10524.0,57.355,57.355,57.3379,57.355,10524.0
2017-07-07 13:30:00,66.97,67.0,66.97,66.98,19225.0,57.355,57.3807,57.355,57.3636,19225.0
2017-07-07 13:35:00,66.98,67.0,66.98,66.99,37206.0,57.3636,57.3807,57.3636,57.3721,37206.0
2017-07-07 13:40:00,66.99,67.01,66.99,67.0,11358.0,57.3721,57.3893,57.3721,57.3807,11358.0
2017-07-07 13:45:00,66.99,67.02,66.98,66.99,89418.0,57.3721,57.3978,57.3636,57.3721,89418.0
2017-07-07 13:50:00,66.98,67.01,66.97,67.01,7227.0,57.3636,57.3893,57.355,57.3893,7227.0
2017-07-07 13:55:00,67.01,67.03,67.01,67.02,10186.0,57.3893,57.4064,57.3893,57.3978,10186.0
2017-07-07 14:00:00,67.02,67.02,67.0,67.0,4690.0,57.3978,57.3978,57.3807,57.3807,4690.0
2017-07-07 14:05:00,67.0,67.0,66.99,66.99,6967.0,57.3807,57.3807,57.3721,57.3721,6967.0
2017-07-07 14:10:00,67.0,67.0,66.99,67.0,1300.0,57.3807,57.3807,57.3721,57.3807,1300.0
2017-07-07 14:15:00,67.0,67.03,66.97,66.97,33487.0,57.3807,57.4064,57.355,57.355,33487.0
2017-07-07 14:20:00,66.98,66.99,66.96,66.97,6916.0,57.3636,57.3721,57.3464,57.355,6916.0
2017-07-07 14:25:00,66.97,66.98,66.96,66.97,8256.0,57.355,57.3636,57.3464,57.355,8256.0
2017-07-07 14:30:00,66.97,66.98,66.95,66.96,9176.0,57.355,57.3636,57.3379,57.3464,9176.0
2017-07-07 14:35:00,66.96,66.97,66.95,66.96,6546.0,57.3464,57.355,57.3379,57.3464,6546.0
2017-07-07 14:40:00,66.97,66.99,66.97,66.99,3282.0,57.355,57.3721,57.355,57.3721,3282.0
2017-07-07 14:45:00,66.99,66.99,66.94,66.94,18326.0,57.3721,57.3721,57.3293,57.3293,18326.0
2017-07-07 14:50:00,66.95,66.96,66.93,66.93,11256.0,57.3379,57.3464,57.3207,57.3207,11256.0
2017-07-07 14:55:00,66.93,66.94,66.92,66.92,6800.0,57.3207,57.3293,57.3122,57.3122,6800.0
2017-07-07 15:00:00,66.93,66.93,66.9,66.9,5706.0,57.3207,57.3207,57.295,57.295,5706.0
2017-07-07 15:05:00,66.9,66.9,66.89,66.89,6205.0,57.295,57.295,57.2865,57.2865,6205.0
2017-07-07 15:10:00,66.9,66.9,66.89,66.89,5300.0,57.295,57.295,57.2865,57.2865,5300.0
2017-07-07 15:15:00,66.9,66.92,66.89,66.9,8552.0,57.295,57.3122,57.2865,57.295,8552.0
2017-07-07 15:20:00,66.91,66.92,66.9,66.92,3101.0,57.3036,57.3122,57.295,57.3122,3101.0
2017-07-07 15:25:00,66.91,66.92,66.89,66.9,9892.0,57.3036,57.3122,57.2865,57.295,9892.0
2017-07-07 15:30:00,66.91,66.91,66.89,66.91,11661.0,57.3036,57.3036,57.2865,57.3036,11661.0
2017-07-07 15:35:00,66.91,66.93,66.9,66.91,15971.0,57.3036,57.3207,57.295,57.3036,15971.0
2017-07-07 15:40:00,66.91,66.93,66.9,66.9,11688.0,57.3036,57.3207,57.295,57.295,11688.0
2017-07-07 15:45:00,66.9,66.93,66.9,66.92,8020.0,57.295,57.3207,57.295,57.3122,8020.0
2017-07-07 15:50:00,66.92,66.93,66.91,66.92,21117.0,57.3122,57.3207,57.3036,57.3122,21117.0
2017-07-07 15:55:00,66.92,66.94,66.88,66.94,88856.0,57.3122,57.3293,57.2779,57.3293,88856.0
2017-07-10 09:30:00,67.02,67.2,67.02,67.09,43838.0,57.3978,57.552,57.3978,57.4578,43838.0
2017-07-10 09:35:00,67.09,67.11,67.04,67.05,17142.0,57.4578,57.4749,57.4149,57.4235,17142.0
2017-07-10 09:40:00,67.09,67.13,67.09,67.13,21663.0,57.4578,57.492,57.4578,57.492,21663.0
2017-07-10 09:45:00,67.12,67.12,67.04,67.07,30113.0,57.4835,57.4835,57.4149,57.4406,30113.0
2017-07-10 09:50:00,67.07,67.12,67.03,67.09,66617.0,57.4406,57.4835,57.4064,57.4578,66617.0
2017-07-10 09:55:00,67.09,67.13,67.09,67.11,34623.0,57.4578,57.492,57.4578,57.4749,34623.0
2017-07-10 10:00:00,67.11,67.22,67.11,67.22,73636.0,57.4749,57.5691,57.4749,57.5691,73636.0
2017-07-10 10:05:00,67.22,67.25,67.21,67.23,30983.0,57.5691,57.5948,57.5605,57.5777,30983.0
2017-07-10 10:10:00,67.23,67.24,67.21,67.21,32166.0,57.5777,57.5862,57.5605,57.5605,32166.0
2017-07-10 10:15:00,67.21,67.23,67.21,67.23,16858.0,57.5605,57.5777,57.5605,57.5777,16858.0
2017-07-10 10:20:00,67.23,67.23,67.2,67.23,17806.0,57.5777,57.5777,57.552,57.5777,17806.0
2017-07-10 10:25:00,67.22,67.22,67.19,67.21,12453.0,57.5691,57.5691,57.5434,57.5605,12453.0
2017-07-10 10:30:00,67.21,67.23,67.2,67.21,6058.0,57.5605,57.5777,57.552,57.5605,6058.0
2017-07-10 10:35:00,67.21,67.24,67.19,67.24,20863.0,57.5605,57.5862,57.5434,57.5862,20863.0
2017-07-10 10:40:00,67.24,67.26,67.24,67.25,20068.0,57.5862,57.6034,57.5862,57.5948,20068.0
2017-07-10 10:45:00,67.26,67.27,67.25,67.27,8396.0,57.6034,57.6119,57.5948,57.6119,8396.0
2017-07-10 10:50:00,67.26,67.3,67.25,67.29,45325.0,57.6034,57.6376,57.5948,57.6291,45325.0
2017-07-10 10:55:00,67.3,67.33,67.28,67.33,34382.0,57.6376,57.6633,57.6205,57.6633,34382.0
2017-07-10 11:00:00,67.33,67.34,67.32,67.33,20585.0,57.6633,57.6719,57.6547,57.6633,20585.0
2017-07-10 11:05:00,67.33,67.37,67.33,67.35,68090.0,57.6633,57.6976,57.6633,57.6804,68090.0
2017-07-10 11:10:00,67.35,67.36,67.32,67.35,36463.0,57.6804,57.689,57.6547,57.6804,36463.0
2017-07-10 11:15:00,67.34,67.35,67.28,67.3,33671.0,57.6719,57.6804,57.6205,57.6376,33671.0
2017-07-10 11:20:00,67.3,67.31,67.27,67.29,11691.0,57.6376,57.6462,57.6119,57.6291,11691.0
2017-07-10 11:25:00,67.29,67.3,67.28,67.28,6500.0,57.6291,57.6376,57.6205,57.6205,6500.0
2017-07-10 11:30:00,67.28,67.29,67.28,67.29,1700.0,57.6205,57.6291,57.6205,57.6291,1700.0
2017-07-10 11:35:00,67.29,67.3,67.28,67.3,2377.0,57.6291,57.6376,57.6205,57.6376,2377.0
2017-07-10 11:40:00,67.3,67.3,67.29,67.3,3123.0,57.6376,57.6376,57.6291,57.6376,3123.0
2017-07-10 11:45:00,67.3,67.31,67.29,67.31,1534.0,57.6376,57.6462,57.6291,57.6462,1534.0
2017-07-10 11:50:00,67.31,67.32,67.29,67.31,7597.0,57.6462,57.6547,57.6291,57.6462,7597.0
2017-07-10 11:55:00,67.31,67.31,67.3,67.31,4957.0,57.6462,57.6462,57.6376,57.6462,4957.0
2017-07-10 12:00:00,67.32,67.33,67.32,67.32,4944.0,57.6547,57.6633,57.6547,57.6547,4944.0
2017-07-10 12:05:00,67.32,67.34,67.32,67.32,9399.0,57.6547,57.6719,57.6547,57.6547,9399.0
2017-07-10 12:10:00,67.32,67.33,67.32,67.32,2600.0,57.6547,57.6633,57.6547,57.6547,2600.0
2017-07-10 12:15:00,67.31,67.31,67.28,67.3,9940.0,57.6462,57.6462,57.6205,57.6376,9940.0
2017-07-10 12:20:00,67.3,67.33,67.3,67.32,9871.0,57.6376,57.6633,57.6376,57.6547,9871.0
2017-07-10 12:25:00,67.31,67.31,67.29,67.3,17007.0,57.6462,57.6462,57.6291,57.6376,17007.0
2017-07-10 12:30:00,67.3,67.3,67.27,67.27,5677.0,57.6376,57.6376,57.6119,57.6119,5677.0
2017-07-10 12:35:00,67.27,67.27,67.25,67.27,5350.0,57.6119,57.6119,57.5948,57.6119,5350.0
2017-07-10 12:40:00,67.27,67.27,67.26,67.27,2553.0,57.6119,57.6119,57.6034,57.6119,2553.0
2017-07-10 12:45:00,67.26,67.27,67.24,67.27,17207.0,57.6034,57.6119,57.5862,57.6119,17207.0
2017-07-10 12:50:00,67.27,67.29,67.27,67.28,6935.0,57.6119,57.6291,57.6119,57.6205,6935.0
2017-07-10 12:55:00,67.28,67.28,67.27,67.28,2538.0,57.6205,57.6205,57.6119,57.6205,2538.0
2017-07-10 13:00:00,67.28,67.32,67.28,67.31,10978.0,57.6205,57.6547,57.6205,57.6462,10978.0
2017-07-10 13:05:00,67.32,67.32,67.31,67.31,7911.0,57.6547,57.6547,57.6462,57.6462,7911.0
2017-07-10 13:10:00,67.31,67.32,67.3,67.3,2960.0,57.6462,57.6547,57.6376,57.6376,2960.0
2017-07-10 13:15:00,67.3,67.32,67.28,67.3,21680.0,57.6376,57.6547,57.6205,57.6376,21680.0
2017-07-10 13:20:00,67.3,67.32,67.29,67.31,18131.0,57.6376,57.6547,57.6291,57.6462,18131.0
2017-07-10 13:25:00,67.31,67.33,67.3,67.33,12200.0,57.6462,57.6633,57.6376,57.6633,12200.0
2017-07-10 13:30:00,67.33,67.34,67.33,67.34,1600.0,57.6633,57.6719,57.6633,57.6719,1600.0
2017-07-10 13:35:00,67.34,67.34,67.33,67.34,6629.0,57.6719,57.6719,57.6633,57.6719,6629.0
2017-07-10 13:40:00,67.34,67.36,67.34,67.36,2403.0,57.6719,57.689,57.6719,57.689,2403.0
2017-07-10 13:45:00,67.36,67.36,67.35,67.35,3091.0,57.689,57.689,57.6804,57.6804,3091.0
2017-07-10 13:50:00,67.35,67.38,67.35,67.38,11707.0,57.6804,57.7061,57.6804,57.7061,11707.0
2017-07-10 13:55:00,67.37,67.37,67.37,67.37,9009.0,57.6976,57.6976,57.6976,57.6976,9009.0
2017-07-10 14:00:00,67.37,67.38,67.36,67.36,4603.0,57.6976,57.7061,57.689,57.689,4603.0
2017-07-10 14:05:00,67.37,67.37,67.37,67.37,1628.0,57.6976,57.6976,57.6976,57.6976,1628.0
2017-07-10 14:10:00,67.37,67.38,67.37,67.38,2005.0,57.6976,57.7061,57.6976,57.7061,2005.0
2017-07-10 14:15:00,67.38,67.38,67.37,67.37,3400.0,57.7061,57.7061,57.6976,57.6976,3400.0
2017-07-10 14:20:00,67.38,67.38,67.37,67.38,1800.0,57.7061,57.7061,57.6976,57.7061,1800.0
2017-07-10 14:25:00,67.38,67.39,67.37,67.38,4290.0,57.7061,57.7147,57.6976,57.7061,4290.0
2017-07-10 14:30:00,67.38,67.39,67.37,67.39,1708.0,57.7061,57.7147,57.6976,57.7147,1708.0
2017-07-10 14:35:00,67.39,67.39,67.38,67.38,1900.0,57.7147,57.7147,57.7061,57.7061,1900.0
2017-07-10 14:40:00,67.39,67.39,67.38,67.39,2119.0,57.7147,57.7147,57.7061,57.7147,2119.0
2017-07-10 14:45:00,67.39,67.39,67.34,67.34,14661.0,57.7147,57.7147,57.6719,57.6719,14661.0
2017-07-10 14:50:00,67.35,67.36,67.35,67.36,1133.0,57.6804,57.689,57.6804,57.689,1133.0
2017-07-10 14:55:00,67.37,67.37,67.36,67.37,4500.0,57.6976,57.6976,57.689,57.6976,4500.0
2017-07-10 15:00:00,67.36,67.38,67.36,67.38,2461.0,57.689,57.7061,57.689,57.7061,2461.0
2017-07-10 15:05:00,67.38,67.38,67.37,67.38,3924.0,57.7061,57.7061,57.6976,57.7061,3924.0
2017-07-10 15:10:00,67.38,67.38,67.37,67.38,726.0,57.7061,57.7061,57.6976,57.7061,726.0
2017-07-10 15:15:00,67.38,67.38,67.35,67.35,9788.0,57.7061,57.7061,57.6804,57.6804,9788.0
2017-07-10 15:20:00,67.36,67.36,67.35,67.36,1250.0,57.689,57.689,57.6804,57.689,1250.0
2017-07-10 15:25:00,67.36,67.36,67.35,67.36,7160.0,57.689,57.689,57.6804,57.689,7160.0
2017-07-10 15:30:00,67.36,67.39,67.36,67.37,9245.0,57.689,57.7147,57.689,57.6976,9245.0
2017-07-10 15:35:00,67.37,67.39,67.37,67.39,5207.0,57.6976,57.7147,57.6976,57.7147,5207.0
2017-07-10 15:40:00,67.39,67.4,67.36,67.37,8154.0,57.7147,57.7233,57.689,57.6976,8154.0
2017-07-10 15:45:00,67.37,67.37,67.36,67.36,10403.0,57.6976,57.6976,57.689,57.689,10403.0
2017-07-10 15:50:00,67.36,67.37,67.36,67.37,5300.0,57.689,57.6976,57.689,57.6976,5300.0
2017-07-10 15:55:00,67.37,67.42,67.35,67.38,55697.0,57.6976,57.7404,57.6804,57.7061,55697.0
2017-07-11 09:30:00,67.52,67.68,67.52,67.55,92923.0,57.826,57.9631,57.826,57.8517,92923.0
2017-07-11 09:35:00,67.55,67.58,67.53,67.53,71437.0,57.8517,57.8774,57.8346,57.8346,71437.0
2017-07-11 09:40:00,67.52,67.56,67.52,67.55,35003.0,57.826,57.8603,57.826,57.8517,35003.0
2017-07-11 09:45:00,67.56,67.57,67.54,67.55,19903.0,57.8603,57.8689,57.8432,57.8517,19903.0
2017-07-11 09:50:00,67.55,67.59,67.54,67.58,65641.0,57.8517,57.886,57.8432,57.8774,65641.0
2017-07-11 09:55:00,67.58,67.6,67.57,67.6,24520.0,57.8774,57.8945,57.8689,57.8945,24520.0
2017-07-11 10:00:00,67.6,67.6,67.57,67.59,36681.0,57.8945,57.8945,57.8689,57.886,36681.0
2017-07-11 10:05:00,67.58,67.58,67.54,67.56,77891.0,57.8774,57.8774,57.8432,57.8603,77891.0
2017-07-11 10:10:00,67.55,67.57,67.54,67.57,12170.0,57.8517,57.8689,57.8432,57.8689,12170.0
2017-07-11 10:15:00,67.57,67.59,67.57,67.59,18213.0,57.8689,57.886,57.8689,57.886,18213.0
2017-07-11 10:20:00,67.59,67.6,67.59,67.59,16590.0,57.886,57.8945,57.886,57.886,16590.0
2017-07-11 10:25:00,67.59,67.59,67.57,67.58,9373.0,57.886,57.886,57.8689,57.8774,9373.0
2017-07-11 10:30:00,67.58,67.6,67.57,67.6,41632.0,57.8774,57.8945,57.8689,57.8945,41632.0
2017-07-11 10:35:00,67.59,67.61,67.58,67.6,31404.0,57.886,57.9031,57.8774,57.8945,31404.0
2017-07-11 10:40:00,67.6,67.61,67.58,67.59,23522.0,57.8945,57.9031,57.8774,57.886,23522.0
2017-07-11 10:45:00,67.59,67.59,67.58,67.58,7418.0,57.886,57.886,57.8774,57.8774,7418.0
2017-07-11 10:50:00,67.58,67.59,67.57,67.57,11958.0,57.8774,57.886,57.8689,57.8689,11958.0
2017-07-11 10:55:00,67.57,67.59,67.56,67.57,53497.0,57.8689,57.886,57.8603,57.8689,53497.0
2017-07-11 11:00:00,67.56,67.57,67.54,67.54,30970.0,57.8603,57.8689,57.8432,57.8432,30970.0
2017-07-11 11:05:00,67.55,67.55,67.53,67.53,3455.0,57.8517,57.8517,57.8346,57.8346,3455.0
2017-07-11 11:10:00,67.53,67.54,67.49,67.5,52261.0,57.8346,57.8432,57.8003,57.8089,52261.0
2017-07-11 11:15:00,67.49,67.5,67.49,67.5,12286.0,57.8003,57.8089,57.8003,57.8089,12286.0
2017-07-11 11:20:00,67.49,67.49,67.42,67.43,78694.0,57.8003,57.8003,57.7404,57.749,78694.0
2017-07-11 11:25:00,67.43,67.44,67.35,67.37,142334.0,57.749,57.7575,57.6804,57.6976,142334.0
2017-07-11 11:30:00,67.37,67.39,67.36,67.39,13615.0,57.6976,57.7147,57.689,57.7147,13615.0
2017-07-11 11:35:00,67.39,67.4,67.37,67.39,15219.0,57.7147,57.7233,57.6976,57.7147,15219.0
2017-07-11 11:40:00,67.39,67.4,67.38,67.4,22466.0,57.7147,57.7233,57.7061,57.7233,22466.0
2017-07-11 11:45:00,67.41,67.42,67.4,67.42,23784.0,57.7318,57.7404,57.7233,57.7404,23784.0
2017-07-11 11:50:00,67.42,67.45,67.42,67.45,16904.0,57.7404,57.7661,57.7404,57.7661,16904.0
2017-07-11 11:55:00,67.45,67.46,67.44,67.46,5900.0,57.7661,57.7746,57.7575,57.7746,5900.0
2017-07-11 12:00:00,67.46,67.46,67.46,67.46,500.0,57.7746,57.7746,57.7746,57.7746,500.0
2017-07-11 12:05:00,67.45,67.46,67.43,67.44,20773.0,57.7661,57.7746,57.749,57.7575,20773.0
2017-07-11 12:10:00,67.45,67.45,67.44,67.45,16111.0,57.7661,57.7661,57.7575,57.7661,16111.0
2017-07-11 12:15:00,67.44,67.44,67.42,67.42,10481.0,57.7575,57.7575,57.7404,57.7404,10481.0
2017-07-11 12:20:00,67.41,67.42,67.39,67.39,7052.0,57.7318,57.7404,57.7147,57.7147,7052.0
2017-07-11 12:25:00,67.4,67.4,67.37,67.4,36241.0,57.7233,57.7233,57.6976,57.7233,36241.0
2017-07-11 12:30:00,67.4,67.42,67.4,67.42,11599.0,57.7233,57.7404,57.7233,57.7404,11599.0
2017-07-11 12:35:00,67.42,67.42,67.42,67.42,24040.0,57.7404,57.7404,57.7404,57.7404,24040.0
2017-07-11 12:40:00,67.42,67.43,67.42,67.43,11200.0,57.7404,57.749,57.7404,57.749,11200.0
2017-07-11 12:45:00,67.44,67.46,67.44,67.45,31112.0,57.7575,57.7746,57.7575,57.7661,31112.0
2017-07-11 12:50:00,67.46,67.47,67.46,67.47,7625.0,57.7746,57.7832,57.7746,57.7832,7625.0
2017-07-11 12:55:00,67.47,67.47,67.45,67.47,42515.0,57.7832,57.7832,57.7661,57.7832,42515.0
2017-07-11 13:00:00,67.47,67.47,67.46,67.46,900.0,57.7832,57.7832,57.7746,57.7746,900.0
2017-07-11 13:05:00,67.47,67.47,67.45,67.45,10880.0,57.7832,57.7832,57.7661,57.7661,10880.0
2017-07-11 13:10:00,67.45,67.46,67.44,67.45,26838.0,57.7661,57.7746,57.7575,57.7661,26838.0
2017-07-11 13:15:00,67.45,67.46,67.45,67.45,7300.0,57.7661,57.7746,57.7661,57.7661,7300.0
2017-07-11 13:20:00,67.45,67.46,67.44,67.45,28278.0,57.7661,57.7746,57.7575,57.7661,28278.0
2017-07-11 13:25:00,67.46,67.46,67.44,67.45,21680.0,57.7746,57.7746,57.7575,57.7661,21680.0
2017-07-11 13:30:00,67.45,67.46,67.44,67.45,14840.0,57.7661,57.7746,57.7575,57.7661,14840.0
2017-07-11 13:35:00,67.45,67.45,67.44,67.45,21556.0,57.7661,57.7661,57.7575,57.7661,21556.0
2017-07-11 13:40:00,67.45,67.51,67.45,67.5,30222.0,57.7661,57.8175,57.7661,57.8089,30222.0
2017-07-11 13:45:00,67.51,67.51,67.5,67.51,2900.0,57.8175,57.8175,57.8089,57.8175,2900.0
2017-07-11 13:50:00,67.5,67.51,67.5,67.51,3811.0,57.8089,57.8175,57.8089,57.8175,3811.0
2017-07-11 13:55:00,67.51,67.53,67.51,67.53,26218.0,57.8175,57.8346,57.8175,57.8346,26218.0
2017-07-11 14:00:00,67.54,67.57,67.54,67.56,44937.0,57.8432,57.8689,57.8432,57.8603,44937.0
2017-07-11 14:05:00,67.56,67.56,67.55,67.55,9048.0,57.8603,57.8603,57.8517,57.8517,9048.0
2017-07-11 14:10:00,67.56,67.56,67.55,67.56,3900.0,57.8603,57.8603,57.8517,57.8603,3900.0
2017-07-11 14:15:00,67.56,67.56,67.55,67.55,9107.0,57.8603,57.8603,57.8517,57.8517,9107.0
2017-07-11 14:20:00,67.55,67.56,67.54,67.55,12893.0,57.8517,57.8603,57.8432,57.8517,12893.0
2017-07-11 14:25:00,67.55,67.56,67.54,67.56,18640.0,57.8517,57.8603,57.8432,57.8603,18640.0
2017-07-11 14:30:00,67.55,67.56,67.54,67.55,2456.0,57.8517,57.8603,57.8432,57.8517,2456.0
2017-07-11 14:35:00,67.55,67.55,67.54,67.55,14693.0,57.8517,57.8517,57.8432,57.8517,14693.0
2017-07-11 14:40:00,67.55,67.56,67.54,67.56,33982.0,57.8517,57.8603,57.8432,57.8603,33982.0
2017-07-11 14:45:00,67.56,67.56,67.54,67.54,4554.0,57.8603,57.8603,57.8432,57.8432,4554.0
2017-07-11 14:50:00,67.55,67.55,67.54,67.55,3420.0,57.8517,57.8517,57.8432,57.8517,3420.0
2017-07-11 14:55:00,67.55,67.55,67.54,67.55,7490.0,57.8517,57.8517,57.8432,57.8517,7490.0
2017-07-11 15:00:00,67.55,67.55,67.53,67.54,15914.0,57.8517,57.8517,57.8346,57.8432,15914.0
2017-07-11 15:05:00,67.53,67.55,67.53,67.54,47421.0,57.8346,57.8517,57.8346,57.8432,47421.0
2017-07-11 15:10:00,67.55,67.57,67.54,67.55,51667.0,57.8517,57.8689,57.8432,57.8517,51667.0
2017-07-11 15:15:00,67.56,67.56,67.53,67.54,9047.0,57.8603,57.8603,57.8346,57.8432,9047.0
2017-07-11 15:20:00,67.54,67.54,67.5,67.53,57752.0,57.8432,57.8432,57.8089,57.8346,57752.0
2017-07-11 15:25:00,67.53,67.53,67.5,67.5,6676.0,57.8346,57.8346,57.8089,57.8089,6676.0
2017-07-11 15:30:00,67.5,67.54,67.5,67.52,37420.0,57.8089,57.8432,57.8089,57.826,37420.0
2017-07-11 15:35:00,67.52,67.53,67.51,67.53,15433.0,57.826,57.8346,57.8175,57.8346,15433.0
2017-07-11 15:40:00,67.52,67.53,67.51,67.51,18577.0,57.826,57.8346,57.8175,57.8175,18577.0
2017-07-11 15:45:00,67.51,67.51,67.5,67.51,16106.0,57.8175,57.8175,57.8089,57.8175,16106.0
2017-07-11 15:50:00,67.5,67.51,67.49,67.49,71961.0,57.8089,57.8175,57.8003,57.8003,71961.0
2017-07-11 15:55:00,67.49,67.5,67.47,67.48,175077.0,57.8003,57.8089,57.7832,57.7918,175077.0
2017-07-12 09:30:00,68.08,68.32,68.08,68.32,54175.0,58.3056,58.5112,58.3056,58.5112,54175.0
2017-07-12 09:35:00,68.32,68.36,68.31,68.36,55373.0,58.5112,58.5454,58.5026,58.5454,55373.0
2017-07-12 09:40:00,68.37,68.4,68.35,68.36,44644.0,58.554,58.5797,58.5369,58.5454,44644.0
2017-07-12 09:45:00,68.36,68.37,68.35,68.36,40069.0,58.5454,58.554,58.5369,58.5454,40069.0
2017-07-12 09:50:00,68.36,68.4,68.33,68.34,23472.0,58.5454,58.5797,58.5197,58.5283,23472.0
2017-07-12 09:55:00,68.34,68.37,68.34,68.36,13948.0,58.5283,58.554,58.5283,58.5454,13948.0
2017-07-12 10:00:00,68.37,68.39,68.36,68.38,18611.0,58.554,58.5711,58.5454,58.5626,18611.0
2017-07-12 10:05:00,68.38,68.42,68.37,68.41,78154.0,58.5626,58.5968,58.554,58.5883,78154.0
2017-07-12 10:10:00,68.41,68.42,68.41,68.42,23851.0,58.5883,58.5968,58.5883,58.5968,23851.0
2017-07-12 10:15:00,68.41,68.42,68.39,68.42,31114.0,58.5883,58.5968,58.5711,58.5968,31114.0
2017-07-12 10:20:00,68.42,68.44,68.41,68.43,16707.0,58.5968,58.6139,58.5883,58.6054,16707.0
2017-07-12 10:25:00,68.42,68.45,68.42,68.43,14848.0,58.5968,58.6225,58.5968,58.6054,14848.0
2017-07-12 10:30:00,68.44,68.46,68.41,68.41,34984.0,58.6139,58.6311,58.5883,58.5883,34984.0
2017-07-12 10:35:00,68.41,68.42,68.4,68.4,21432.0,58.5883,58.5968,58.5797,58.5797,21432.0
2017-07-12 10:40:00,68.41,68.42,68.39,68.42,37495.0,58.5883,58.5968,58.5711,58.5968,37495.0
2017-07-12 10:45:00,68.42,68.47,68.42,68.45,19030.0,58.5968,58.6396,58.5968,58.6225,19030.0
2017-07-12 10:50:00,68.45,68.52,68.44,68.52,26689.0,58.6225,58.6825,58.6139,58.6825,26689.0
2017-07-12 10:55:00,68.52,68.55,68.52,68.54,13449.0,58.6825,58.7082,58.6825,58.6996,13449.0
2017-07-12 11:00:00,68.54,68.56,68.53,68.55,9495.0,58.6996,58.7167,58.691,58.7082,9495.0
2017-07-12 11:05:00,68.56,68.58,68.53,68.55,30812.0,58.7167,58.7338,58.691,58.7082,30812.0
2017-07-12 11:10:00,68.54,68.55,68.52,68.52,29485.0,58.6996,58.7082,58.6825,58.6825,29485.0
2017-07-12 11:15:00,68.52,68.53,68.51,68.53,5288.0,58.6825,58.691,58.6739,58.691,5288.0
2017-07-12 11:20:00,68.52,68.56,68.51,68.56,17733.0,58.6825,58.7167,58.6739,58.7167,17733.0
2017-07-12 11:25:00,68.56,68.58,68.55,68.57,27836.0,58.7167,58.7338,58.7082,58.7253,27836.0
2017-07-12 11:30:00,68.57,68.6,68.57,68.58,8834.0,58.7253,58.751,58.7253,58.7338,8834.0
2017-07-12 11:35:00,68.58,68.58,68.56,68.56,20822.0,58.7338,58.7338,58.7167,58.7167,20822.0
2017-07-12 11:40:00,68.56,68.56,68.54,68.55,82539.0,58.7167,58.7167,58.6996,58.7082,82539.0
2017-07-12 11:45:00,68.55,68.58,68.55,68.56,41410.0,58.7082,58.7338,58.7082,58.7167,41410.0
2017-07-12 11:50:00,68.56,68.57,68.55,68.57,3317.0,58.7167,58.7253,58.7082,58.7253,3317.0
2017-07-12 11:55:00,68.57,68.61,68.57,68.61,38334.0,58.7253,58.7595,58.7253,58.7595,38334.0
2017-07-12 12:00:00,68.6,68.63,68.58,68.62,15213.0,58.751,58.7767,58.7338,58.7681,15213.0
2017-07-12 12:05:00,68.62,68.66,68.62,68.66,8033.0,58.7681,58.8024,58.7681,58.8024,8033.0
2017-07-12 12:10:00,68.66,68.66,68.6,68.6,12424.0,58.8024,58.8024,58.751,58.751,12424.0
2017-07-12 12:15:00,68.59,68.63,68.59,68.63,11735.0,58.7424,58.7767,58.7424,58.7767,11735.0
2017-07-12 12:20:00,68.63,68.63,68.6,68.6,5004.0,58.7767,58.7767,58.751,58.751,5004.0
2017-07-12 12:25:00,68.6,68.61,68.59,68.6,4497.0,58.751,58.7595,58.7424,58.751,4497.0
2017-07-12 12:30:00,68.6,68.61,68.6,68.6,3064.0,58.751,58.7595,58.751,58.751,3064.0
2017-07-12 12:35:00,68.6,68.62,68.6,68.62,4050.0,58.751,58.7681,58.751,58.7681,4050.0
2017-07-12 12:40:00,68.63,68.63,68.6,68.62,7338.0,58.7767,58.7767,58.751,58.7681,7338.0
2017-07-12 12:45:00,68.63,68.65,68.62,68.62,12150.0,58.7767,58.7938,58.7681,58.7681,12150.0
2017-07-12 12:50:00,68.63,68.64,68.6,68.61,173055.0,58.7767,58.7852,58.751,58.7595,173055.0
2017-07-12 12:55:00,68.61,68.66,68.61,68.66,15202.0,58.7595,58.8024,58.7595,58.8024,15202.0
2017-07-12 13:00:00,68.66,68.71,68.66,68.66,12045.0,58.8024,58.8452,58.8024,58.8024,12045.0
2017-07-12 13:05:00,68.65,68.65,68.62,68.62,14591.0,58.7938,58.7938,58.7681,58.7681,14591.0
2017-07-12 13:10:00,68.62,68.64,68.61,68.62,8950.0,58.7681,58.7852,58.7595,58.7681,8950.0
2017-07-12 13:15:00,68.63,68.65,68.63,68.65,2730.0,58.7767,58.7938,58.7767,58.7938,2730.0
2017-07-12 13:20:00,68.65,68.65,68.63,68.64,2925.0,58.7938,58.7938,58.7767,58.7852,2925.0
2017-07-12 13:25:00,68.65,68.65,68.65,68.65,9779.0,58.7938,58.7938,58.7938,58.7938,9779.0
2017-07-12 13:30:00,68.65,68.66,68.65,68.65,19442.0,58.7938,58.8024,58.7938,58.7938,19442.0
2017-07-12 13:35:00,68.65,68.68,68.65,68.67,9428.0,58.7938,58.8195,58.7938,58.8109,9428.0
2017-07-12 13:40:00,68.67,68.68,68.63,68.66,9925.0,58.8109,58.8195,58.7767,58.8024,9925.0
2017-07-12 13:45:00,68.67,68.72,68.66,68.71,7718.0,58.8109,58.8537,58.8024,58.8452,7718.0
2017-07-12 13:50:00,68.71,68.73,68.7,68.72,5343.0,58.8452,58.8623,58.8366,58.8537,5343.0
2017-07-12 13:55:00,68.71,68.73,68.71,68.73,11641.0,58.8452,58.8623,58.8452,58.8623,11641.0
2017-07-12 14:00:00,68.74,68.74,68.71,68.72,2676.0,58.8709,58.8709,58.8452,58.8537,2676.0
2017-07-12 14:05:00,68.73,68.74,68.71,68.71,13093.0,58.8623,58.8709,58.8452,58.8452,13093.0
2017-07-12 14:10:00,68.72,68.73,68.7,68.73,10390.0,58.8537,58.8623,58.8366,58.8623,10390.0
2017-07-12 14:15:00,68.73,68.76,68.73,68.75,17962.0,58.8623,58.888,58.8623,58.8794,17962.0
2017-07-12 14:20:00,68.75,68.76,68.74,68.75,27423.0,58.8794,58.888,58.8709,58.8794,27423.0
2017-07-12 14:25:00,68.75,68.78,68.74,68.76,10883.0,58.8794,58.9051,58.8709,58.888,10883.0
2017-07-12 14:30:00,68.77,68.78,68.75,68.77,22354.0,58.8966,58.9051,58.8794,58.8966,22354.0
2017-07-12 14:35:00,68.78,68.78,68.77,68.77,5145.0,58.9051,58.9051,58.8966,58.8966,5145.0
2017-07-12 14:40:00,68.78,68.79,68.76,68.76,23836.0,58.9051,58.9137,58.888,58.888,23836.0
2017-07-12 14:45:00,68.76,68.76,68.72,68.72,8619.0,58.888,58.888,58.8537,58.8537,8619.0
2017-07-12 14:50:00,68.73,68.74,68.72,68.73,15747.0,58.8623,58.8709,58.8537,58.8623,15747.0
2017-07-12 14:55:00,68.73,68.74,68.71,68.71,23103.0,58.8623,58.8709,58.8452,58.8452,23103.0
2017-07-12 15:00:00,68.7,68.72,68.69,68.7,25496.0,58.8366,58.8537,58.8281,58.8366,25496.0
2017-07-12 15:05:00,68.7,68.72,68.69,68.72,37831.0,58.8366,58.8537,58.8281,58.8537,37831.0
2017-07-12 15:10:00,68.72,68.73,68.7,68.73,19469.0,58.8537,58.8623,58.8366,58.8623,19469.0
2017-07-12 15:15:00,68.73,68.73,68.71,68.72,7517.0,58.8623,58.8623,58.8452,58.8537,7517.0
2017-07-12 15:20:00,68.73,68.76,68.73,68.73,6947.0,58.8623,58.888,58.8623,58.8623,6947.0
2017-07-12 15:25:00,68.73,68.74,68.71,68.72,7465.0,58.8623,58.8709,58.8452,58.8537,7465.0
2017-07-12 15:30:00,68.73,68.74,68.69,68.7,13850.0,58.8623,58.8709,58.8281,58.8366,13850.0
2017-07-12 15:35:00,68.7,68.71,68.69,68.7,9330.0,58.8366,58.8452,58.8281,58.8366,9330.0
2017-07-12 15:40:00,68.7,68.71,68.69,68.7,10514.0,58.8366,58.8452,58.8281,58.8366,10514.0
2017-07-12 15:45:00,68.7,68.71,68.68,68.7,35590.0,58.8366,58.8452,58.8195,58.8366,35590.0
2017-07-12 15:50:00,68.69,68.72,68.67,68.67,52020.0,58.8281,58.8537,58.8109,58.8109,52020.0
2017-07-12 15:55:00,68.67,68.71,68.6,68.69,261609.0,58.8109,58.8452,58.751,58.8281,261609.0
2017-07-13 09:30:00,69.02,69.02,68.87,68.98,67179.0,59.1107,59.1107,58.9822,59.0764,67179.0
2017-07-13 09:35:00,68.99,69.06,68.98,69.02,39079.0,59.085,59.1449,59.0764,59.1107,39079.0
2017-07-13 09:40:00,69.02,69.02,68.98,68.99,22472.0,59.1107,59.1107,59.0764,59.085,22472.0
2017-07-13 09:45:00,69.0,69.02,68.99,69.02,18421.0,59.0935,59.1107,59.085,59.1107,18421.0
2017-07-13 09:50:00,69.03,69.1,69.03,69.07,22945.0,59.1192,59.1792,59.1192,59.1535,22945.0
2017-07-13 09:55:00,69.08,69.11,69.07,69.07,14750.0,59.1621,59.1878,59.1535,59.1535,14750.0
2017-07-13 10:00:00,69.06,69.07,69.05,69.07,5484.0,59.1449,59.1535,59.1364,59.1535,5484.0
2017-07-13 10:05:00,69.06,69.09,69.05,69.09,7538.0,59.1449,59.1706,59.1364,59.1706,7538.0
2017-07-13 10:10:00,69.09,69.1,69.05,69.08,25937.0,59.1706,59.1792,59.1364,59.1621,25937.0
2017-07-13 10:15:00,69.08,69.08,69.02,69.03,33850.0,59.1621,59.1621,59.1107,59.1192,33850.0
2017-07-13 10:20:00,69.03,69.03,69.01,69.02,9393.0,59.1192,59.1192,59.1021,59.1107,9393.0
2017-07-13 10:25:00,69.02,69.05,68.97,68.98,26076.0,59.1107,59.1364,59.0679,59.0764,26076.0
2017-07-13 10:30:00,68.99,69.04,68.96,69.03,12689.0,59.085,59.1278,59.0593,59.1192,12689.0
2017-07-13 10:35:00,69.03,69.04,69.01,69.02,6032.0,59.1192,59.1278,59.1021,59.1107,6032.0
2017-07-13 10:40:00,69.02,69.04,69.02,69.03,6564.0,59.1107,59.1278,59.1107,59.1192,6564.0
2017-07-13 10:45:00,69.03,69.04,69.02,69.03,5117.0,59.1192,59.1278,59.1107,59.1192,5117.0
2017-07-13 10:50:00,69.03,69.05,69.02,69.03,6920.0,59.1192,59.1364,59.1107,59.1192,6920.0
2017-07-13 10:55:00,69.04,69.06,69.01,69.01,26563.0,59.1278,59.1449,59.1021,59.1021,26563.0
2017-07-13 11:00:00,69.01,69.03,68.99,69.0,38636.0,59.1021,59.1192,59.085,59.0935,38636.0
2017-07-13 11:05:00,69.01,69.04,69.01,69.01,7714.0,59.1021,59.1278,59.1021,59.1021,7714.0
2017-07-13 11:10:00,69.0,69.02,69.0,69.02,2000.0,59.0935,59.1107,59.0935,59.1107,2000.0
2017-07-13 11:15:00,69.01,69.04,68.99,69.04,13895.0,59.1021,59.1278,59.085,59.1278,13895.0
2017-07-13 11:20:00,69.04,69.07,69.03,69.03,9539.0,59.1278,59.1535,59.1192,59.1192,9539.0
2017-07-13 11:25:00,69.02,69.07,69.01,69.01,11928.0,59.1107,59.1535,59.1021,59.1021,11928.0
2017-07-13 11:30:00,69.01,69.06,69.01,69.06,9970.0,59.1021,59.1449,59.1021,59.1449,9970.0
2017-07-13 11:35:00,69.05,69.09,69.05,69.05,11426.0,59.1364,59.1706,59.1364,59.1364,11426.0
2017-07-13 11:40:00,69.05,69.05,69.04,69.04,2545.0,59.1364,59.1364,59.1278,59.1278,2545.0
2017-07-13 11:45:00,69.03,69.08,69.03,69.07,8475.0,59.1192,59.1621,59.1192,59.1535,8475.0
2017-07-13 11:50:00,69.07,69.11,69.07,69.09,11795.0,59.1535,59.1878,59.1535,59.1706,11795.0
2017-07-13 11:55:00,69.1,69.1,69.09,69.09,2000.0,59.1792,59.1792,59.1706,59.1706,2000.0
2017-07-13 12:00:00,69.09,69.1,69.08,69.08,4362.0,59.1706,59.1792,59.1621,59.1621,4362.0
2017-07-13 12:05:00,69.08,69.08,69.08,69.08,300.0,59.1621,59.1621,59.1621,59.1621,300.0
2017-07-13 12:10:00,69.07,69.08,69.07,69.07,2150.0,59.1535,59.1621,59.1535,59.1535,2150.0
2017-07-13 12:15:00,69.08,69.12,69.08,69.11,8882.0,59.1621,59.1963,59.1621,59.1878,8882.0
2017-07-13 12:20:00,69.11,69.12,69.1,69.11,7749.0,59.1878,59.1963,59.1792,59.1878,7749.0
2017-07-13 12:25:00,69.11,69.11,69.1,69.1,2948.0,59.1878,59.1878,59.1792,59.1792,2948.0
2017-07-13 12:30:00,69.1,69.11,69.09,69.09,4146.0,59.1792,59.1878,59.1706,59.1706,4146.0
2017-07-13 12:35:00,69.09,69.09,69.08,69.08,674.0,59.1706,59.1706,59.1621,59.1621,674.0
2017-07-13 12:40:00,69.08,69.08,69.05,69.05,1800.0,59.1621,59.1621,59.1364,59.1364,1800.0
2017-07-13 12:45:00,69.05,69.06,69.05,69.05,4295.0,59.1364,59.1449,59.1364,59.1364,4295.0
2017-07-13 12:50:00,69.05,69.05,69.03,69.05,3921.0,59.1364,59.1364,59.1192,59.1364,3921.0
2017-07-13 12:55:00,69.05,69.05,69.03,69.03,7662.0,59.1364,59.1364,59.1192,59.1192,7662.0
2017-07-13 13:00:00,69.03,69.05,69.02,69.05,27743.0,59.1192,59.1364,59.1107,59.1364,27743.0
2017-07-13 13:05:00,69.05,69.06,69.04,69.06,8063.0,59.1364,59.1449,59.1278,59.1449,8063.0
2017-07-13 13:10:00,69.06,69.06,69.03,69.03,3339.0,59.1449,59.1449,59.1192,59.1192,3339.0
2017-07-13 13:15:00,69.04,69.07,69.04,69.07,5578.0,59.1278,59.1535,59.1278,59.1535,5578.0
2017-07-13 13:20:00,69.07,69.08,69.04,69.05,8939.0,59.1535,59.1621,59.1278,59.1364,8939.0
2017-07-13 13:25:00,69.05,69.07,69.05,69.07,8410.0,59.1364,59.1535,59.1364,59.1535,8410.0
2017-07-13 13:30:00,69.08,69.09,69.07,69.08,5495.0,59.1621,59.1706,59.1535,59.1621,5495.0
2017-07-13 13:35:00,69.07,69.1,69.07,69.1,4620.0,59.1535,59.1792,59.1535,59.1792,4620.0
2017-07-13 13:40:00,69.09,69.11,69.09,69.11,9934.0,59.1706,59.1878,59.1706,59.1878,9934.0
2017-07-13 13:45:00,69.1,69.1,69.06,69.07,7358.0,59.1792,59.1792,59.1449,59.1535,7358.0
2017-07-13 13:50:00,69.07,69.08,69.06,69.08,4195.0,59.1535,59.1621,59.1449,59.1621,4195.0
2017-07-13 13:55:00,69.08,69.12,69.07,69.11,11013.0,59.1621,59.1963,59.1535,59.1878,11013.0
2017-07-13 14:00:00,69.1,69.11,69.09,69.09,6518.0,59.1792,59.1878,59.1706,59.1706,6518.0
2017-07-13 14:05:00,69.08,69.12,69.08,69.09,19270.0,59.1621,59.1963,59.1621,59.1706,19270.0
2017-07-13 14:10:00,69.1,69.12,69.1,69.11,11033.0,59.1792,59.1963,59.1792,59.1878,11033.0
2017-07-13 14:15:00,69.11,69.14,69.1,69.14,10099.0,59.1878,59.2134,59.1792,59.2134,10099.0
2017-07-13 14:20:00,69.14,69.14,69.13,69.13,4600.0,59.2134,59.2134,59.2049,59.2049,4600.0
2017-07-13 14:25:00,69.13,69.14,69.12,69.12,9468.0,59.2049,59.2134,59.1963,59.1963,9468.0
2017-07-13 14:30:00,69.12,69.15,69.12,69.14,7383.0,59.1963,59.222,59.1963,59.2134,7383.0
2017-07-13 14:35:00,69.14,69.15,69.13,69.13,6478.0,59.2134,59.222,59.2049,59.2049,6478.0
2017-07-13 14:40:00,69.13,69.16,69.13,69.16,9236.0,59.2049,59.2306,59.2049,59.2306,9236.0
2017-07-13 14:45:00,69.16,69.18,69.14,69.18,10813.0,59.2306,59.2477,59.2134,59.2477,10813.0
2017-07-13 14:50:00,69.17,69.18,69.14,69.15,17117.0,59.2391,59.2477,59.2134,59.222,17117.0
2017-07-13 14:55:00,69.14,69.17,69.13,69.15,17620.0,59.2134,59.2391,59.2049,59.222,17620.0
2017-07-13 15:00:00,69.15,69.16,69.13,69.16,83946.0,59.222,59.2306,59.2049,59.2306,83946.0
2017-07-13 15:05:00,69.16,69.16,69.14,69.15,42563.0,59.2306,59.2306,59.2134,59.222,42563.0
2017-07-13 15:10:00,69.16,69.18,69.15,69.16,24971.0,59.2306,59.2477,59.222,59.2306,24971.0
2017-07-13 15:15:00,69.17,69.17,69.14,69.15,5584.0,59.2391,59.2391,59.2134,59.222,5584.0
2017-07-13 15:20:00,69.16,69.17,69.15,69.17,6681.0,59.2306,59.2391,59.222,59.2391,6681.0
2017-07-13 15:25:00,69.16,69.17,69.14,69.14,3397.0,59.2306,59.2391,59.2134,59.2134,3397.0
2017-07-13 15:30:00,69.15,69.16,69.13,69.16,10679.0,59.222,59.2306,59.2049,59.2306,10679.0
2017-07-13 15:35:00,69.16,69.17,69.15,69.17,21062.0,59.2306,59.2391,59.222,59.2391,21062.0
2017-07-13 15:40:00,69.17,69.18,69.17,69.18,4599.0,59.2391,59.2477,59.2391,59.2477,4599.0
2017-07-13 15:45:00,69.18,69.19,69.16,69.19,33434.0,59.2477,59.2563,59.2306,59.2563,33434.0
2017-07-13 15:50:00,69.19,69.21,69.18,69.19,40443.0,59.2563,59.2734,59.2477,59.2563,40443.0
2017-07-13 15:55:00,69.2,69.2,69.1,69.13,128570.0,59.2648,59.2648,59.1792,59.2049,128570.0
2017-07-14 09:30:00,69.91,69.92,69.81,69.87,73010.0,59.8729,59.8815,59.7873,59.8386,73010.0
2017-07-14 09:35:00,69.87,69.99,69.87,69.98,27547.0,59.8386,59.9414,59.8386,59.9328,27547.0
2017-07-14 09:40:00,69.99,70.02,69.99,70.01,83913.0,59.9414,59.9671,59.9414,59.9585,83913.0
2017-07-14 09:45:00,70.01,70.09,70.01,70.08,99673.0,59.9585,60.0271,59.9585,60.0185,99673.0
2017-07-14 09:50:00,70.08,70.08,70.04,70.06,57241.0,60.0185,60.0185,59.9842,60.0014,57241.0
2017-07-14 09:55:00,70.06,70.08,70.04,70.06,86721.0,60.0014,60.0185,59.9842,60.0014,86721.0
2017-07-14 10:00:00,70.06,70.08,70.03,70.03,22638.0,60.0014,60.0185,59.9757,59.9757,22638.0
2017-07-14 10:05:00,70.03,70.03,69.99,70.0,22883.0,59.9757,59.9757,59.9414,59.95,22883.0
2017-07-14 10:10:00,70.0,70.02,69.99,70.0,16265.0,59.95,59.9671,59.9414,59.95,16265.0
2017-07-14 10:15:00,69.99,70.03,69.97,70.01,32199.0,59.9414,59.9757,59.9243,59.9585,32199.0
2017-07-14 10:20:00,70.01,70.01,69.97,69.97,15998.0,59.9585,59.9585,59.9243,59.9243,15998.0
2017-07-14 10:25:00,69.96,69.97,69.94,69.95,22492.0,59.9157,59.9243,59.8986,59.9072,22492.0
2017-07-14 10:30:00,69.95,69.96,69.92,69.95,15988.0,59.9072,59.9157,59.8815,59.9072,15988.0
2017-07-14 10:35:00,69.96,70.0,69.96,70.0,21333.0,59.9157,59.95,59.9157,59.95,21333.0
2017-07-14 10:40:00,70.0,70.0,69.95,69.95,23859.0,59.95,59.95,59.9072,59.9072,23859.0
2017-07-14 10:45:00,69.94,69.95,69.93,69.95,7459.0,59.8986,59.9072,59.89,59.9072,7459.0
2017-07-14 10:50:00,69.95,69.99,69.95,69.97,27816.0,59.9072,59.9414,59.9072,59.9243,27816.0
2017-07-14 10:55:00,69.97,70.0,69.97,69.98,24175.0,59.9243,59.95,59.9243,59.9328,24175.0
2017-07-14 11:00:00,69.98,69.99,69.92,69.92,24405.0,59.9328,59.9414,59.8815,59.8815,24405.0
2017-07-14 11:05:00,69.92,69.95,69.89,69.95,37703.0,59.8815,59.9072,59.8558,59.9072,37703.0
2017-07-14 11:10:00,69.95,70.0,69.95,69.97,15527.0,59.9072,59.95,59.9072,59.9243,15527.0
2017-07-14 11:15:00,69.96,70.0,69.96,69.98,13232.0,59.9157,59.95,59.9157,59.9328,13232.0
2017-07-14 11:20:00,69.98,70.01,69.98,70.01,9854.0,59.9328,59.9585,59.9328,59.9585,9854.0
2017-07-14 11:25:00,70.01,70.02,70.0,70.02,7393.0,59.9585,59.9671,59.95,59.9671,7393.0
2017-07-14 11:30:00,70.02,70.05,70.01,70.02,33145.0,59.9671,59.9928,59.9585,59.9671,33145.0
2017-07-14 11:35:00,70.02,70.02,69.99,70.0,20421.0,59.9671,59.9671,59.9414,59.95,20421.0
2017-07-14 11:40:00,70.0,70.02,70.0,70.02,2000.0,59.95,59.9671,59.95,59.9671,2000.0
2017-07-14 11:45:00,70.01,70.07,70.01,70.05,32792.0,59.9585,60.0099,59.9585,59.9928,32792.0
2017-07-14 11:50:00,70.05,70.08,70.05,70.06,47319.0,59.9928,60.0185,59.9928,60.0014,47319.0
2017-07-14 11:55:00,70.06,70.1,70.05,70.1,37871.0,60.0014,60.0356,59.9928,60.0356,37871.0
2017-07-14 12:00:00,70.09,70.1,70.07,70.07,9517.0,60.0271,60.0356,60.0099,60.0099,9517.0
2017-07-14 12:05:00,70.07,70.08,70.04,70.04,12059.0,60.0099,60.0185,59.9842,59.9842,12059.0
2017-07-14 12:10:00,70.05,70.08,70.05,70.08,38481.0,59.9928,60.0185,59.9928,60.0185,38481.0
2017-07-14 12:15:00,70.07,70.08,70.06,70.08,35330.0,60.0099,60.0185,60.0014,60.0185,35330.0
2017-07-14 12:20:00,70.08,70.09,70.07,70.08,38064.0,60.0185,60.0271,60.0099,60.0185,38064.0
2017-07-14 12:25:00,70.08,70.12,70.08,70.11,48880.0,60.0185,60.0527,60.0185,60.0442,48880.0
2017-07-14 12:30:00,70.1,70.11,70.09,70.09,48325.0,60.0356,60.0442,60.0271,60.0271,48325.0
2017-07-14 12:35:00,70.1,70.13,70.1,70.13,46518.0,60.0356,60.0613,60.0356,60.0613,46518.0
2017-07-14 12:40:00,70.13,70.14,70.09,70.12,54277.0,60.0613,60.0699,60.0271,60.0527,54277.0
2017-07-14 12:45:00,70.12,70.14,70.09,70.1,38318.0,60.0527,60.0699,60.0271,60.0356,38318.0
2017-07-14 12:50:00,70.1,70.15,70.1,70.15,52566.0,60.0356,60.0784,60.0356,60.0784,52566.0
2017-07-14 12:55:00,70.15,70.16,70.14,70.15,33852.0,60.0784,60.087,60.0699,60.0784,33852.0
2017-07-14 13:00:00,70.16,70.17,70.14,70.16,58366.0,60.087,60.0956,60.0699,60.087,58366.0
2017-07-14 13:05:00,70.16,70.18,70.16,70.17,13053.0,60.087,60.1041,60.087,60.0956,13053.0
2017-07-14 13:10:00,70.18,70.2,70.17,70.19,65514.0,60.1041,60.1213,60.0956,60.1127,65514.0
2017-07-14 13:15:00,70.19,70.21,70.19,70.2,28635.0,60.1127,60.1298,60.1127,60.1213,28635.0
2017-07-14 13:20:00,70.2,70.21,70.19,70.2,4943.0,60.1213,60.1298,60.1127,60.1213,4943.0
2017-07-14 13:25:00,70.21,70.22,70.21,70.22,8361.0,60.1298,60.1384,60.1298,60.1384,8361.0
2017-07-14 13:30:00,70.22,70.22,70.19,70.19,23571.0,60.1384,60.1384,60.1127,60.1127,23571.0
2017-07-14 13:35:00,70.2,70.24,70.2,70.23,43172.0,60.1213,60.1555,60.1213,60.147,43172.0
2017-07-14 13:40:00,70.23,70.25,70.23,70.23,36523.0,60.147,60.1641,60.147,60.147,36523.0
2017-07-14 13:45:00,70.24,70.27,70.23,70.26,64367.0,60.1555,60.1812,60.147,60.1726,64367.0
2017-07-14 13:50:00,70.26,70.29,70.25,70.28,47902.0,60.1726,60.1983,60.1641,60.1898,47902.0
2017-07-14 13:55:00,70.28,70.29,70.28,70.29,13005.0,60.1898,60.1983,60.1898,60.1983,13005.0
2017-07-14 14:00:00,70.28,70.29,70.28,70.29,5971.0,60.1898,60.1983,60.1898,60.1983,5971.0
2017-07-14 14:05:00,70.29,70.31,70.28,70.31,37500.0,60.1983,60.2155,60.1898,60.2155,37500.0
2017-07-14 14:10:00,70.31,70.33,70.31,70.32,21715.0,60.2155,60.2326,60.2155,60.224,21715.0
2017-07-14 14:15:00,70.32,70.33,70.31,70.31,23338.0,60.224,60.2326,60.2155,60.2155,23338.0
2017-07-14 14:20:00,70.32,70.34,70.32,70.33,23646.0,60.224,60.2412,60.224,60.2326,23646.0
2017-07-14 14:25:00,70.32,70.37,70.32,70.36,59648.0,60.224,60.2669,60.224,60.2583,59648.0
2017-07-14 14:30:00,70.36,70.39,70.36,70.37,78462.0,60.2583,60.284,60.2583,60.2669,78462.0
2017-07-14 14:35:00,70.37,70.39,70.37,70.39,40345.0,60.2669,60.284,60.2669,60.284,40345.0
2017-07-14 14:40:00,70.39,70.39,70.38,70.39,20514.0,60.284,60.284,60.2754,60.284,20514.0
2017-07-14 14:45:00,70.38,70.39,70.38,70.39,17003.0,60.2754,60.284,60.2754,60.284,17003.0
2017-07-14 14:50:00,70.39,70.4,70.38,70.4,42683.0,60.284,60.2925,60.2754,60.2925,42683.0
2017-07-14 14:55:00,70.4,70.43,70.4,70.42,182000.0,60.2925,60.3182,60.2925,60.3097,182000.0
2017-07-14 15:00:00,70.42,70.44,70.41,70.44,18485.0,60.3097,60.3268,60.3011,60.3268,18485.0
2017-07-14 15:05:00,70.44,70.45,70.43,70.44,11081.0,60.3268,60.3354,60.3182,60.3268,11081.0
2017-07-14 15:10:00,70.45,70.47,70.44,70.47,9678.0,60.3354,60.3525,60.3268,60.3525,9678.0
2017-07-14 15:15:00,70.47,70.49,70.46,70.47,39876.0,60.3525,60.3696,60.3439,60.3525,39876.0
2017-07-14 15:20:00,70.47,70.49,70.46,70.48,20805.0,60.3525,60.3696,60.3439,60.3611,20805.0
2017-07-14 15:25:00,70.49,70.52,70.49,70.5,23931.0,60.3696,60.3953,60.3696,60.3782,23931.0
2017-07-14 15:30:00,70.49,70.51,70.47,70.49,35879.0,60.3696,60.3868,60.3525,60.3696,35879.0
2017-07-14 15:35:00,70.48,70.52,70.48,70.52,18722.0,60.3611,60.3953,60.3611,60.3953,18722.0
2017-07-14 15:40:00,70.52,70.52,70.48,70.48,40817.0,60.3953,60.3953,60.3611,60.3611,40817.0
2017-07-14 15:45:00,70.48,70.48,70.45,70.47,14995.0,60.3611,60.3611,60.3354,60.3525,14995.0
2017-07-14 15:50:00,70.47,70.48,70.44,70.47,84631.0,60.3525,60.3611,60.3268,60.3525,84631.0
2017-07-14 15:55:00,70.47,70.5,70.41,70.42,391856.0,60.3525,60.3782,60.3011,60.3097,391856.0
2017-07-17 09:30:00,70.09,70.09,70.01,70.06,66900.0,60.0271,60.0271,59.9585,60.0014,66900.0
2017-07-17 09:35:00,70.07,70.07,70.01,70.03,43059.0,60.0099,60.0099,59.9585,59.9757,43059.0
2017-07-17 09:40:00,70.03,70.09,70.02,70.09,73110.0,59.9757,60.0271,59.9671,60.0271,73110.0
2017-07-17 09:45:00,70.09,70.1,70.08,70.09,26256.0,60.0271,60.0356,60.0185,60.0271,26256.0
2017-07-17 09:50:00,70.08,70.1,70.06,70.09,15397.0,60.0185,60.0356,60.0014,60.0271,15397.0
2017-07-17 09:55:00,70.09,70.12,70.09,70.1,27312.0,60.0271,60.0527,60.0271,60.0356,27312.0
2017-07-17 10:00:00,70.1,70.11,70.07,70.08,38503.0,60.0356,60.0442,60.0099,60.0185,38503.0
2017-07-17 10:05:00,70.08,70.1,70.08,70.1,41307.0,60.0185,60.0356,60.0185,60.0356,41307.0
2017-07-17 10:10:00,70.1,70.1,70.06,70.08,21770.0,60.0356,60.0356,60.0014,60.0185,21770.0
2017-07-17 10:15:00,70.08,70.09,70.06,70.06,8466.0,60.0185,60.0271,60.0014,60.0014,8466.0
2017-07-17 10:20:00,70.07,70.09,70.05,70.09,14705.0,60.0099,60.0271,59.9928,60.0271,14705.0
2017-07-17 10:25:00,70.09,70.09,70.03,70.04,29621.0,60.0271,60.0271,59.9757,59.9842,29621.0
2017-07-17 10:30:00,70.04,70.05,70.02,70.04,39806.0,59.9842,59.9928,59.9671,59.9842,39806.0
2017-07-17 10:35:00,70.03,70.04,70.01,70.04,19484.0,59.9757,59.9842,59.9585,59.9842,19484.0
2017-07-17 10:40:00,70.04,70.06,70.03,70.04,16301.0,59.9842,60.0014,59.9757,59.9842,16301.0
2017-07-17 10:45:00,70.04,70.04,69.99,70.03,56218.0,59.9842,59.9842,59.9414,59.9757,56218.0
2017-07-17 10:50:00,70.02,70.02,69.96,69.97,22741.0,59.9671,59.9671,59.9157,59.9243,22741.0
2017-07-17 10:55:00,69.97,69.97,69.92,69.94,36116.0,59.9243,59.9243,59.8815,59.8986,36116.0
2017-07-17 11:00:00,69.95,69.96,69.92,69.95,24348.0,59.9072,59.9157,59.8815,59.9072,24348.0
2017-07-17 11:05:00,69.95,69.95,69.94,69.95,6977.0,59.9072,59.9072,59.8986,59.9072,6977.0
2017-07-17 11:10:00,69.95,69.95,69.92,69.93,4109.0,59.9072,59.9072,59.8815,59.89,4109.0
2017-07-17 11:15:00,69.93,69.95,69.92,69.92,10265.0,59.89,59.9072,59.8815,59.8815,10265.0
2017-07-17 11:20:00,69.92,69.94,69.92,69.94,7217.0,59.8815,59.8986,59.8815,59.8986,7217.0
2017-07-17 11:25:00,69.93,69.94,69.92,69.93,10781.0,59.89,59.8986,59.8815,59.89,10781.0
2017-07-17 11:30:00,69.94,69.98,69.94,69.98,24779.0,59.8986,59.9328,59.8986,59.9328,24779.0
2017-07-17 11:35:00,69.98,69.98,69.93,69.93,9164.0,59.9328,59.9328,59.89,59.89,9164.0
2017-07-17 11:40:00,69.94,69.98,69.94,69.98,2495.0,59.8986,59.9328,59.8986,59.9328,2495.0
2017-07-17 11:45:00,69.97,69.98,69.96,69.97,6376.0,59.9243,59.9328,59.9157,59.9243,6376.0
2017-07-17 11:50:00,69.97,69.99,69.97,69.98,9929.0,59.9243,59.9414,59.9243,59.9328,9929.0
2017-07-17 11:55:00,69.98,69.98,69.98,69.98,2110.0,59.9328,59.9328,59.9328,59.9328,2110.0
2017-07-17 12:00:00,69.98,70.0,69.98,70.0,7458.0,59.9328,59.95,59.9328,59.95,7458.0
2017-07-17 12:05:00,70.0,70.01,70.0,70.01,8987.0,59.95,59.9585,59.95,59.9585,8987.0
2017-07-17 12:10:00,70.02,70.04,70.02,70.04,11759.0,59.9671,59.9842,59.9671,59.9842,11759.0
2017-07-17 12:15:00,70.03,70.04,70.03,70.04,1300.0,59.9757,59.9842,59.9757,59.9842,1300.0
2017-07-17 12:20:00,70.05,70.05,70.04,70.05,5840.0,59.9928,59.9928,59.9842,59.9928,5840.0
2017-07-17 12:25:00,70.05,70.06,70.04,70.04,7214.0,59.9928,60.0014,59.9842,59.9842,7214.0
2017-07-17 12:30:00,70.05,70.05,70.04,70.05,5078.0,59.9928,59.9928,59.9842,59.9928,5078.0
2017-07-17 12:35:00,70.06,70.07,70.05,70.06,3659.0,60.0014,60.0099,59.9928,60.0014,3659.0
2017-07-17 12:40:00,70.06,70.07,70.06,70.06,4000.0,60.0014,60.0099,60.0014,60.0014,4000.0
2017-07-17 12:45:00,70.06,70.07,70.05,70.06,8404.0,60.0014,60.0099,59.9928,60.0014,8404.0
2017-07-17 12:50:00,70.06,70.07,70.05,70.06,22113.0,60.0014,60.0099,59.9928,60.0014,22113.0
2017-07-17 12:55:00,70.06,70.07,70.06,70.06,2300.0,60.0014,60.0099,60.0014,60.0014,2300.0
2017-07-17 13:00:00,70.07,70.07,70.06,70.06,7584.0,60.0099,60.0099,60.0014,60.0014,7584.0
2017-07-17 13:05:00,70.05,70.06,70.04,70.06,6701.0,59.9928,60.0014,59.9842,60.0014,6701.0
2017-07-17 13:10:00,70.07,70.08,70.07,70.08,4777.0,60.0099,60.0185,60.0099,60.0185,4777.0
2017-07-17 13:15:00,70.08,70.08,70.06,70.06,6679.0,60.0185,60.0185,60.0014,60.0014,6679.0
2017-07-17 13:20:00,70.06,70.07,70.06,70.06,19546.0,60.0014,60.0099,60.0014,60.0014,19546.0
2017-07-17 13:25:00,70.06,70.06,70.05,70.05,8279.0,60.0014,60.0014,59.9928,59.9928,8279.0
2017-07-17 13:30:00,70.05,70.07,70.04,70.07,5600.0,59.9928,60.0099,59.9842,60.0099,5600.0
2017-07-17 13:35:00,70.07,70.07,70.06,70.06,2674.0,60.0099,60.0099,60.0014,60.0014,2674.0
2017-07-17 13:40:00,70.07,70.08,70.06,70.08,2130.0,60.0099,60.0185,60.0014,60.0185,2130.0
2017-07-17 13:45:00,70.08,70.08,70.07,70.08,1975.0,60.0185,60.0185,60.0099,60.0185,1975.0
2017-07-17 13:50:00,70.08,70.08,70.02,70.03,12145.0,60.0185,60.0185,59.9671,59.9757,12145.0
2017-07-17 13:55:00,70.03,70.03,70.02,70.03,500.0,59.9757,59.9757,59.9671,59.9757,500.0
2017-07-17 14:00:00,70.03,70.03,70.03,70.03,2029.0,59.9757,59.9757,59.9757,59.9757,2029.0
2017-07-17 14:05:00,70.03,70.04,70.03,70.04,3585.0,59.9757,59.9842,59.9757,59.9842,3585.0
2017-07-17 14:10:00,70.03,70.03,69.99,69.99,16712.0,59.9757,59.9757,59.9414,59.9414,16712.0
2017-07-17 14:15:00,70.0,70.01,70.0,70.01,1445.0,59.95,59.9585,59.95,59.9585,1445.0
2017-07-17 14:20:00,70.01,70.01,70.0,70.01,1256.0,59.9585,59.9585,59.95,59.9585,1256.0
2017-07-17 14:25:00,70.01,70.02,70.01,70.02,14398.0,59.9585,59.9671,59.9585,59.9671,14398.0
2017-07-17 14:30:00,70.03,70.03,70.02,70.02,9600.0,59.9757,59.9757,59.9671,59.9671,9600.0
2017-07-17 14:35:00,70.01,70.01,69.98,69.99,16491.0,59.9585,59.9585,59.9328,59.9414,16491.0
2017-07-17 14:40:00,69.99,70.01,69.99,70.0,8027.0,59.9414,59.9585,59.9414,59.95,8027.0
2017-07-17 14:45:00,70.0,70.0,69.98,69.98,9858.0,59.95,59.95,59.9328,59.9328,9858.0
2017-07-17 14:50:00,69.99,69.99,69.98,69.98,14832.0,59.9414,59.9414,59.9328,59.9328,14832.0
2017-07-17 14:55:00,69.98,70.01,69.98,70.0,14703.0,59.9328,59.9585,59.9328,59.95,14703.0
2017-07-17 15:00:00,70.0,70.01,69.99,70.01,6364.0,59.95,59.9585,59.9414,59.9585,6364.0
2017-07-17 15:05:00,70.01,70.01,70.0,70.0,23763.0,59.9585,59.9585,59.95,59.95,23763.0
2017-07-17 15:10:00,70.01,70.01,70.0,70.0,9338.0,59.9585,59.9585,59.95,59.95,9338.0
2017-07-17 15:15:00,69.99,70.0,69.97,69.97,4275.0,59.9414,59.95,59.9243,59.9243,4275.0
2017-07-17 15:20:00,69.98,69.98,69.97,69.97,6415.0,59.9328,59.9328,59.9243,59.9243,6415.0
2017-07-17 15:25:00,69.97,69.98,69.97,69.98,3220.0,59.9243,59.9328,59.9243,59.9328,3220.0
2017-07-17 15:30:00,69.98,70.02,69.98,70.02,22868.0,59.9328,59.9671,59.9328,59.9671,22868.0
2017-07-17 15:35:00,70.02,70.03,70.0,70.01,16924.0,59.9671,59.9757,59.95,59.9585,16924.0
2017-07-17 15:40:00,70.01,70.02,70.0,70.02,14134.0,59.9585,59.9671,59.95,59.9671,14134.0
2017-07-17 15:45:00,70.02,70.02,70.01,70.02,10217.0,59.9671,59.9671,59.9585,59.9671,10217.0
2017-07-17 15:50:00,70.02,70.04,70.01,70.04,18576.0,59.9671,59.9842,59.9585,59.9842,18576.0
2017-07-17 15:55:00,70.03,70.04,69.94,70.02,124656.0,59.9757,59.9842,59.8986,59.9671,124656.0
2017-07-18 09:30:00,70.22,70.26,70.14,70.14,80792.0,60.1384,60.1726,60.0699,60.0699,80792.0
2017-07-18 09:35:00,70.15,70.21,70.13,70.2,62398.0,60.0784,60.1298,60.0613,60.1213,62398.0
2017-07-18 09:40:00,70.21,70.25,70.2,70.24,22992.0,60.1298,60.1641,60.1213,60.1555,22992.0
2017-07-18 09:45:00,70.24,70.29,70.24,70.27,15021.0,60.1555,60.1983,60.1555,60.1812,15021.0
2017-07-18 09:50:00,70.27,70.28,70.25,70.27,13827.0,60.1812,60.1898,60.1641,60.1812,13827.0
2017-07-18 09:55:00,70.27,70.27,70.25,70.25,6199.0,60.1812,60.1812,60.1641,60.1641,6199.0
2017-07-18 10:00:00,70.25,70.27,70.23,70.25,17128.0,60.1641,60.1812,60.147,60.1641,17128.0
2017-07-18 10:05:00,70.24,70.25,70.22,70.23,5693.0,60.1555,60.1641,60.1384,60.147,5693.0
2017-07-18 10:10:00,70.24,70.29,70.24,70.28,7688.0,60.1555,60.1983,60.1555,60.1898,7688.0
2017-07-18 10:15:00,70.28,70.32,70.28,70.3,15165.0,60.1898,60.224,60.1898,60.2069,15165.0
2017-07-18 10:20:00,70.3,70.35,70.3,70.33,13799.0,60.2069,60.2497,60.2069,60.2326,13799.0
2017-07-18 10:25:00,70.33,70.34,70.33,70.34,7501.0,60.2326,60.2412,60.2326,60.2412,7501.0
2017-07-18 10:30:00,70.33,70.36,70.33,70.34,6702.0,60.2326,60.2583,60.2326,60.2412,6702.0
2017-07-18 10:35:00,70.34,70.37,70.33,70.35,125593.0,60.2412,60.2669,60.2326,60.2497,125593.0
2017-07-18 10:40:00,70.35,70.37,70.31,70.32,208949.0,60.2497,60.2669,60.2155,60.224,208949.0
2017-07-18 10:45:00,70.32,70.38,70.28,70.34,159120.0,60.224,60.2754,60.1898,60.2412,159120.0
2017-07-18 10:50:00,70.34,70.34,70.3,70.34,181385.0,60.2412,60.2412,60.2069,60.2412,181385.0
2017-07-18 10:55:00,70.34,70.44,70.34,70.43,173819.0,60.2412,60.3268,60.2412,60.3182,173819.0
2017-07-18 11:00:00,70.43,70.46,70.42,70.45,191444.0,60.3182,60.3439,60.3097,60.3354,191444.0
2017-07-18 11:05:00,70.45,70.46,70.41,70.45,38962.0,60.3354,60.3439,60.3011,60.3354,38962.0
2017-07-18 11:10:00,70.46,70.47,70.44,70.45,54649.0,60.3439,60.3525,60.3268,60.3354,54649.0
2017-07-18 11:15:00,70.44,70.44,70.4,70.41,5809.0,60.3268,60.3268,60.2925,60.3011,5809.0
2017-07-18 11:20:00,70.41,70.44,70.4,70.42,12358.0,60.3011,60.3268,60.2925,60.3097,12358.0
2017-07-18 11:25:00,70.42,70.43,70.38,70.39,15007.0,60.3097,60.3182,60.2754,60.284,15007.0
2017-07-18 11:30:00,70.39,70.43,70.39,70.41,19605.0,60.284,60.3182,60.284,60.3011,19605.0
2017-07-18 11:35:00,70.42,70.42,70.39,70.41,20053.0,60.3097,60.3097,60.284,60.3011,20053.0
2017-07-18 11:40:00,70.42,70.46,70.42,70.44,12838.0,60.3097,60.3439,60.3097,60.3268,12838.0
2017-07-18 11:45:00,70.43,70.44,70.43,70.44,6554.0,60.3182,60.3268,60.3182,60.3268,6554.0
2017-07-18 11:50:00,70.44,70.47,70.44,70.45,14746.0,60.3268,60.3525,60.3268,60.3354,14746.0
2017-07-18 11:55:00,70.44,70.47,70.43,70.47,15735.0,60.3268,60.3525,60.3182,60.3525,15735.0
2017-07-18 12:00:00,70.48,70.51,70.47,70.48,18311.0,60.3611,60.3868,60.3525,60.3611,18311.0
2017-07-18 12:05:00,70.48,70.48,70.46,70.47,6621.0,60.3611,60.3611,60.3439,60.3525,6621.0
2017-07-18 12:10:00,70.46,70.46,70.42,70.42,3329.0,60.3439,60.3439,60.3097,60.3097,3329.0
2017-07-18 12:15:00,70.42,70.42,70.41,70.42,3093.0,60.3097,60.3097,60.3011,60.3097,3093.0
2017-07-18 12:20:00,70.42,70.44,70.41,70.44,6744.0,60.3097,60.3268,60.3011,60.3268,6744.0
2017-07-18 12:25:00,70.44,70.44,70.41,70.41,6548.0,60.3268,60.3268,60.3011,60.3011,6548.0
2017-07-18 12:30:00,70.42,70.42,70.4,70.4,3519.0,60.3097,60.3097,60.2925,60.2925,3519.0
2017-07-18 12:35:00,70.4,70.4,70.39,70.39,8677.0,60.2925,60.2925,60.284,60.284,8677.0
2017-07-18 12:40:00,70.39,70.39,70.38,70.38,5387.0,60.284,60.284,60.2754,60.2754,5387.0
2017-07-18 12:45:00,70.37,70.39,70.37,70.38,7840.0,60.2669,60.284,60.2669,60.2754,7840.0
2017-07-18 12:50:00,70.37,70.38,70.36,70.38,6952.0,60.2669,60.2754,60.2583,60.2754,6952.0
2017-07-18 12:55:00,70.38,70.39,70.38,70.38,5211.0,60.2754,60.284,60.2754,60.2754,5211.0
2017-07-18 13:00:00,70.38,70.38,70.35,70.36,6101.0,60.2754,60.2754,60.2497,60.2583,6101.0
2017-07-18 13:05:00,70.37,70.38,70.36,70.37,45278.0,60.2669,60.2754,60.2583,60.2669,45278.0
2017-07-18 13:10:00,70.36,70.36,70.36,70.36,7254.0,60.2583,60.2583,60.2583,60.2583,7254.0
2017-07-18 13:15:00,70.36,70.38,70.36,70.38,2452.0,60.2583,60.2754,60.2583,60.2754,2452.0
2017-07-18 13:20:00,70.38,70.39,70.37,70.39,4861.0,60.2754,60.284,60.2669,60.284,4861.0
2017-07-18 13:25:00,70.39,70.39,70.36,70.37,13092.0,60.284,60.284,60.2583,60.2669,13092.0
2017-07-18 13:30:00,70.37,70.4,70.36,70.4,4659.0,60.2669,60.2925,60.2583,60.2925,4659.0
2017-07-18 13:35:00,70.4,70.42,70.39,70.41,5894.0,60.2925,60.3097,60.284,60.3011,5894.0
2017-07-18 13:40:00,70.42,70.42,70.39,70.4,7501.0,60.3097,60.3097,60.284,60.2925,7501.0
2017-07-18 13:45:00,70.4,70.41,70.38,70.38,9121.0,60.2925,60.3011,60.2754,60.2754,9121.0
2017-07-18 13:50:00,70.38,70.38,70.36,70.37,2493.0,60.2754,60.2754,60.2583,60.2669,2493.0
2017-07-18 13:55:00,70.37,70.39,70.36,70.38,8481.0,60.2669,60.284,60.2583,60.2754,8481.0
2017-07-18 14:00:00,70.38,70.39,70.37,70.39,2253.0,60.2754,60.284,60.2669,60.284,2253.0
2017-07-18 14:05:00,70.39,70.39,70.37,70.39,19320.0,60.284,60.284,60.2669,60.284,19320.0
2017-07-18 14:10:00,70.39,70.4,70.38,70.39,16544.0,60.284,60.2925,60.2754,60.284,16544.0
2017-07-18 14:15:00,70.39,70.4,70.38,70.38,4514.0,60.284,60.2925,60.2754,60.2754,4514.0
2017-07-18 14:20:00,70.38,70.39,70.38,70.39,3500.0,60.2754,60.284,60.2754,60.284,3500.0
2017-07-18 14:25:00,70.39,70.4,70.38,70.39,10094.0,60.284,60.2925,60.2754,60.284,10094.0
2017-07-18 14:30:00,70.4,70.41,70.39,70.4,6819.0,60.2925,60.3011,60.284,60.2925,6819.0
2017-07-18 14:35:00,70.41,70.43,70.41,70.43,6588.0,60.3011,60.3182,60.3011,60.3182,6588.0
2017-07-18 14:40:00,70.43,70.44,70.42,70.42,12230.0,60.3182,60.3268,60.3097,60.3097,12230.0
2017-07-18 14:45:00,70.42,70.42,70.4,70.42,4966.0,60.3097,60.3097,60.2925,60.3097,4966.0
2017-07-18 14:50:00,70.42,70.43,70.42,70.43,3894.0,60.3097,60.3182,60.3097,60.3182,3894.0
2017-07-18 14:55:00,70.44,70.45,70.43,70.44,4600.0,60.3268,60.3354,60.3182,60.3268,4600.0
2017-07-18 15:00:00,70.45,70.46,70.44,70.44,13077.0,60.3354,60.3439,60.3268,60.3268,13077.0
2017-07-18 15:05:00,70.45,70.47,70.45,70.46,9550.0,60.3354,60.3525,60.3354,60.3439,9550.0
2017-07-18 15:10:00,70.46,70.47,70.44,70.45,8789.0,60.3439,60.3525,60.3268,60.3354,8789.0
2017-07-18 15:15:00,70.45,70.46,70.45,70.46,2436.0,60.3354,60.3439,60.3354,60.3439,2436.0
2017-07-18 15:20:00,70.46,70.47,70.44,70.46,18041.0,60.3439,60.3525,60.3268,60.3439,18041.0
2017-07-18 15:25:00,70.47,70.49,70.47,70.48,6982.0,60.3525,60.3696,60.3525,60.3611,6982.0
2017-07-18 15:30:00,70.47,70.48,70.46,70.48,21983.0,60.3525,60.3611,60.3439,60.3611,21983.0
2017-07-18 15:35:00,70.48,70.49,70.47,70.48,13483.0,60.3611,60.3696,60.3525,60.3611,13483.0
2017-07-18 15:40:00,70.48,70.49,70.46,70.47,11160.0,60.3611,60.3696,60.3439,60.3525,11160.0
2017-07-18 15:45:00,70.47,70.53,70.47,70.53,72505.0,60.3525,60.4039,60.3525,60.4039,72505.0
2017-07-18 15:50:00,70.53,70.54,70.52,70.52,34184.0,60.4039,60.4124,60.3953,60.3953,34184.0
2017-07-18 15:55:00,70.53,70.54,70.45,70.47,220923.0,60.4039,60.4124,60.3354,60.3525,220923.0
2017-07-19 09:30:00,70.76,70.91,70.76,70.85,52301.0,60.6009,60.7293,60.6009,60.6779,52301.0
2017-07-19 09:35:00,70.86,70.87,70.84,70.84,21543.0,60.6865,60.6951,60.6694,60.6694,21543.0
2017-07-19 09:40:00,70.85,70.87,70.83,70.83,30802.0,60.6779,60.6951,60.6608,60.6608,30802.0
2017-07-19 09:45:00,70.83,70.83,70.75,70.75,10418.0,60.6608,60.6608,60.5923,60.5923,10418.0
2017-07-19 09:50:00,70.75,70.77,70.73,70.77,13047.0,60.5923,60.6094,60.5752,60.6094,13047.0
2017-07-19 09:55:00,70.77,70.81,70.76,70.8,24762.0,60.6094,60.6437,60.6009,60.6351,24762.0
2017-07-19 10:00:00,70.8,70.85,70.8,70.84,54379.0,60.6351,60.6779,60.6351,60.6694,54379.0
2017-07-19 10:05:00,70.84,70.85,70.8,70.81,26745.0,60.6694,60.6779,60.6351,60.6437,26745.0
2017-07-19 10:10:00,70.8,70.81,70.71,70.73,14122.0,60.6351,60.6437,60.558,60.5752,14122.0
2017-07-19 10:15:00,70.73,70.73,70.7,70.72,16089.0,60.5752,60.5752,60.5495,60.5666,16089.0
2017-07-19 10:20:00,70.72,70.72,70.67,70.67,52217.0,60.5666,60.5666,60.5238,60.5238,52217.0
2017-07-19 10:25:00,70.67,70.7,70.67,70.69,11730.0,60.5238,60.5495,60.5238,60.5409,11730.0
2017-07-19 10:30:00,70.69,70.7,70.68,70.68,23772.0,60.5409,60.5495,60.5323,60.5323,23772.0
2017-07-19 10:35:00,70.69,70.69,70.62,70.63,25913.0,60.5409,60.5409,60.481,60.4895,25913.0
2017-07-19 10:40:00,70.63,70.64,70.61,70.62,20085.0,60.4895,60.4981,60.4724,60.481,20085.0
2017-07-19 10:45:00,70.62,70.63,70.61,70.61,16289.0,60.481,60.4895,60.4724,60.4724,16289.0
2017-07-19 10:50:00,70.62,70.63,70.61,70.62,18851.0,60.481,60.4895,60.4724,60.481,18851.0
2017-07-19 10:55:00,70.62,70.62,70.6,70.62,11509.0,60.481,60.481,60.4638,60.481,11509.0
2017-07-19 11:00:00,70.62,70.63,70.6,70.6,26500.0,60.481,60.4895,60.4638,60.4638,26500.0
2017-07-19 11:05:00,70.6,70.61,70.6,70.61,6097.0,60.4638,60.4724,60.4638,60.4724,6097.0
2017-07-19 11:10:00,70.61,70.63,70.61,70.62,21509.0,60.4724,60.4895,60.4724,60.481,21509.0
2017-07-19 11:15:00,70.63,70.63,70.6,70.6,7963.0,60.4895,60.4895,60.4638,60.4638,7963.0
2017-07-19 11:20:00,70.6,70.6,70.59,70.59,4185.0,60.4638,60.4638,60.4553,60.4553,4185.0
2017-07-19 11:25:00,70.6,70.61,70.59,70.61,4085.0,60.4638,60.4724,60.4553,60.4724,4085.0
2017-07-19 11:30:00,70.61,70.61,70.55,70.56,41600.0,60.4724,60.4724,60.421,60.4296,41600.0
2017-07-19 11:35:00,70.57,70.63,70.57,70.63,107339.0,60.4381,60.4895,60.4381,60.4895,107339.0
2017-07-19 11:40:00,70.63,70.65,70.63,70.65,44183.0,60.4895,60.5067,60.4895,60.5067,44183.0
2017-07-19 11:45:00,70.65,70.65,70.63,70.63,32778.0,60.5067,60.5067,60.4895,60.4895,32778.0
2017-07-19 11:50:00,70.63,70.65,70.63,70.65,10171.0,60.4895,60.5067,60.4895,60.5067,10171.0
2017-07-19 11:55:00,70.65,70.65,70.64,70.64,5009.0,60.5067,60.5067,60.4981,60.4981,5009.0
2017-07-19 12:00:00,70.63,70.64,70.61,70.61,6665.0,60.4895,60.4981,60.4724,60.4724,6665.0
2017-07-19 12:05:00,70.62,70.65,70.6,70.65,33775.0,60.481,60.5067,60.4638,60.5067,33775.0
2017-07-19 12:10:00,70.65,70.65,70.61,70.63,12231.0,60.5067,60.5067,60.4724,60.4895,12231.0
2017-07-19 12:15:00,70.63,70.63,70.62,70.62,8131.0,60.4895,60.4895,60.481,60.481,8131.0
2017-07-19 12:20:00,70.63,70.64,70.62,70.64,7720.0,60.4895,60.4981,60.481,60.4981,7720.0
2017-07-19 12:25:00,70.63,70.64,70.59,70.6,12426.0,60.4895,60.4981,60.4553,60.4638,12426.0
2017-07-19 12:30:00,70.6,70.61,70.59,70.6,12041.0,60.4638,60.4724,60.4553,60.4638,12041.0
2017-07-19 12:35:00,70.6,70.61,70.6,70.61,5945.0,60.4638,60.4724,60.4638,60.4724,5945.0
2017-07-19 12:40:00,70.61,70.63,70.61,70.63,5509.0,60.4724,60.4895,60.4724,60.4895,5509.0
2017-07-19 12:45:00,70.62,70.62,70.59,70.6,24192.0,60.481,60.481,60.4553,60.4638,24192.0
2017-07-19 12:50:00,70.61,70.61,70.6,70.61,1200.0,60.4724,60.4724,60.4638,60.4724,1200.0
2017-07-19 12:55:00,70.61,70.61,70.59,70.6,6109.0,60.4724,60.4724,60.4553,60.4638,6109.0
2017-07-19 13:00:00,70.6,70.61,70.6,70.61,3500.0,60.4638,60.4724,60.4638,60.4724,3500.0
2017-07-19 13:05:00,70.62,70.62,70.61,70.62,1400.0,60.481,60.481,60.4724,60.481,1400.0
2017-07-19 13:10:00,70.62,70.63,70.61,70.61,7739.0,60.481,60.4895,60.4724,60.4724,7739.0
2017-07-19 13:15:00,70.61,70.62,70.61,70.62,5219.0,60.4724,60.481,60.4724,60.481,5219.0
2017-07-19 13:20:00,70.62,70.64,70.62,70.64,2612.0,60.481,60.4981,60.481,60.4981,2612.0
2017-07-19 13:25:00,70.64,70.64,70.61,70.61,7767.0,60.4981,60.4981,60.4724,60.4724,7767.0
2017-07-19 13:30:00,70.61,70.64,70.61,70.64,7285.0,60.4724,60.4981,60.4724,60.4981,7285.0
2017-07-19 13:35:00,70.64,70.65,70.63,70.64,6363.0,60.4981,60.5067,60.4895,60.4981,6363.0
2017-07-19 13:40:00,70.65,70.65,70.6,70.61,25330.0,60.5067,60.5067,60.4638,60.4724,25330.0
2017-07-19 13:45:00,70.62,70.64,70.61,70.63,8294.0,60.481,60.4981,60.4724,60.4895,8294.0
2017-07-19 13:50:00,70.64,70.65,70.62,70.65,6540.0,60.4981,60.5067,60.481,60.5067,6540.0
2017-07-19 13:55:00,70.65,70.65,70.63,70.63,18670.0,60.5067,60.5067,60.4895,60.4895,18670.0
2017-07-19 14:00:00,70.63,70.64,70.62,70.64,17828.0,60.4895,60.4981,60.481,60.4981,17828.0
2017-07-19 14:05:00,70.64,70.66,70.64,70.65,15062.0,60.4981,60.5152,60.4981,60.5067,15062.0
2017-07-19 14:10:00,70.65,70.65,70.64,70.65,4075.0,60.5067,60.5067,60.4981,60.5067,4075.0
2017-07-19 14:15:00,70.65,70.65,70.63,70.64,18776.0,60.5067,60.5067,60.4895,60.4981,18776.0
2017-07-19 14:20:00,70.64,70.66,70.64,70.65,14325.0,60.4981,60.5152,60.4981,60.5067,14325.0
2017-07-19 14:25:00,70.65,70.66,70.64,70.66,4190.0,60.5067,60.5152,60.4981,60.5152,4190.0
2017-07-19 14:30:00,70.66,70.66,70.65,70.66,2100.0,60.5152,60.5152,60.5067,60.5152,2100.0
2017-07-19 14:35:00,70.65,70.65,70.63,70.64,2846.0,60.5067,60.5067,60.4895,60.4981,2846.0
2017-07-19 14:40:00,70.64,70.65,70.63,70.65,2400.0,60.4981,60.5067,60.4895,60.5067,2400.0
2017-07-19 14:45:00,70.65,70.65,70.62,70.63,5200.0,60.5067,60.5067,60.481,60.4895,5200.0
2017-07-19 14:50:00,70.63,70.63,70.59,70.59,13345.0,60.4895,60.4895,60.4553,60.4553,13345.0
2017-07-19 14:55:00,70.6,70.61,70.6,70.61,11746.0,60.4638,60.4724,60.4638,60.4724,11746.0
2017-07-19 15:00:00,70.62,70.63,70.61,70.62,7204.0,60.481,60.4895,60.4724,60.481,7204.0
2017-07-19 15:05:00,70.62,70.63,70.61,70.63,6180.0,60.481,60.4895,60.4724,60.4895,6180.0
2017-07-19 15:10:00,70.62,70.65,70.62,70.62,13053.0,60.481,60.5067,60.481,60.481,13053.0
2017-07-19 15:15:00,70.62,70.66,70.61,70.66,7884.0,60.481,60.5152,60.4724,60.5152,7884.0
2017-07-19 15:20:00,70.65,70.65,70.62,70.65,7017.0,60.5067,60.5067,60.481,60.5067,7017.0
2017-07-19 15:25:00,70.65,70.67,70.65,70.65,5600.0,60.5067,60.5238,60.5067,60.5067,5600.0
2017-07-19 15:30:00,70.64,70.64,70.62,70.63,7433.0,60.4981,60.4981,60.481,60.4895,7433.0
2017-07-19 15:35:00,70.63,70.63,70.6,70.62,8091.0,60.4895,60.4895,60.4638,60.481,8091.0
2017-07-19 15:40:00,70.62,70.63,70.59,70.62,19159.0,60.481,60.4895,60.4553,60.481,19159.0
2017-07-19 15:45:00,70.63,70.64,70.62,70.64,7997.0,60.4895,60.4981,60.481,60.4981,7997.0
2017-07-19 15:50:00,70.64,70.68,70.64,70.67,40895.0,60.4981,60.5323,60.4981,60.5238,40895.0
2017-07-19 15:55:00,70.67,70.71,70.66,70.7,117775.0,60.5238,60.558,60.5152,60.5495,117775.0
2017-07-20 09:30:00,71.01,71.01,70.89,70.89,45305.0,60.815,60.815,60.7122,60.7122,45305.0
2017-07-20 09:35:00,70.89,70.91,70.87,70.88,32400.0,60.7122,60.7293,60.6951,60.7036,32400.0
2017-07-20 09:40:00,70.88,70.89,70.84,70.89,57778.0,60.7036,60.7122,60.6694,60.7122,57778.0
2017-07-20 09:45:00,70.89,70.9,70.86,70.87,25120.0,60.7122,60.7208,60.6865,60.6951,25120.0
2017-07-20 09:50:00,70.88,70.89,70.88,70.89,3028.0,60.7036,60.7122,60.7036,60.7122,3028.0
2017-07-20 09:55:00,70.9,70.92,70.89,70.89,16289.0,60.7208,60.7379,60.7122,60.7122,16289.0
2017-07-20 10:00:00,70.88,70.88,70.87,70.87,5124.0,60.7036,60.7036,60.6951,60.6951,5124.0
2017-07-20 10:05:00,70.88,70.89,70.85,70.86,16747.0,60.7036,60.7122,60.6779,60.6865,16747.0
2017-07-20 10:10:00,70.85,70.85,70.81,70.81,6200.0,60.6779,60.6779,60.6437,60.6437,6200.0
2017-07-20 10:15:00,70.81,70.81,70.76,70.78,14730.0,60.6437,60.6437,60.6009,60.618,14730.0
2017-07-20 10:20:00,70.78,70.79,70.76,70.77,7199.0,60.618,60.6266,60.6009,60.6094,7199.0
2017-07-20 10:25:00,70.76,70.78,70.74,70.77,12158.0,60.6009,60.618,60.5837,60.6094,12158.0
2017-07-20 10:30:00,70.77,70.83,70.76,70.78,44404.0,60.6094,60.6608,60.6009,60.618,44404.0
2017-07-20 10:35:00,70.79,70.81,70.76,70.8,18884.0,60.6266,60.6437,60.6009,60.6351,18884.0
2017-07-20 10:40:00,70.79,70.86,70.77,70.84,30891.0,60.6266,60.6865,60.6094,60.6694,30891.0
2017-07-20 10:45:00,70.83,70.9,70.82,70.9,43747.0,60.6608,60.7208,60.6522,60.7208,43747.0
2017-07-20 10:50:00,70.9,70.9,70.87,70.89,26639.0,60.7208,60.7208,60.6951,60.7122,26639.0
2017-07-20 10:55:00,70.89,70.91,70.89,70.9,3756.0,60.7122,60.7293,60.7122,60.7208,3756.0
2017-07-20 11:00:00,70.9,70.9,70.84,70.87,43614.0,60.7208,60.7208,60.6694,60.6951,43614.0
2017-07-20 11:05:00,70.87,70.88,70.83,70.84,6548.0,60.6951,60.7036,60.6608,60.6694,6548.0
2017-07-20 11:10:00,70.85,70.86,70.81,70.84,13345.0,60.6779,60.6865,60.6437,60.6694,13345.0
2017-07-20 11:15:00,70.85,70.87,70.85,70.86,11734.0,60.6779,60.6951,60.6779,60.6865,11734.0
2017-07-20 11:20:00,70.86,70.89,70.86,70.86,24061.0,60.6865,60.7122,60.6865,60.6865,24061.0
2017-07-20 11:25:00,70.86,70.86,70.84,70.85,6734.0,60.6865,60.6865,60.6694,60.6779,6734.0
2017-07-20 11:30:00,70.86,70.89,70.83,70.87,15908.0,60.6865,60.7122,60.6608,60.6951,15908.0
2017-07-20 11:35:00,70.87,70.87,70.84,70.84,1982.0,60.6951,60.6951,60.6694,60.6694,1982.0
2017-07-20 11:40:00,70.85,70.88,70.85,70.88,75354.0,60.6779,60.7036,60.6779,60.7036,75354.0
2017-07-20 11:45:00,70.89,70.92,70.88,70.92,19905.0,60.7122,60.7379,60.7036,60.7379,19905.0
2017-07-20 11:50:00,70.92,70.93,70.92,70.92,2490.0,60.7379,60.7465,60.7379,60.7379,2490.0
2017-07-20 11:55:00,70.92,70.93,70.9,70.9,19813.0,60.7379,60.7465,60.7208,60.7208,19813.0
2017-07-20 12:00:00,70.89,70.9,70.86,70.9,25097.0,60.7122,60.7208,60.6865,60.7208,25097.0
2017-07-20 12:05:00,70.9,70.93,70.9,70.92,29983.0,60.7208,60.7465,60.7208,60.7379,29983.0
2017-07-20 12:10:00,70.92,70.94,70.92,70.94,26867.0,60.7379,60.755,60.7379,60.755,26867.0
2017-07-20 12:15:00,70.94,70.94,70.93,70.94,8838.0,60.755,60.755,60.7465,60.755,8838.0
2017-07-20 12:20:00,70.94,70.99,70.93,70.97,53772.0,60.755,60.7978,60.7465,60.7807,53772.0
2017-07-20 12:25:00,70.98,71.01,70.98,70.98,10504.0,60.7893,60.815,60.7893,60.7893,10504.0
2017-07-20 12:30:00,70.97,70.97,70.95,70.95,5026.0,60.7807,60.7807,60.7636,60.7636,5026.0
2017-07-20 12:35:00,70.94,70.96,70.94,70.95,4810.0,60.755,60.7721,60.755,60.7636,4810.0
2017-07-20 12:40:00,70.94,70.95,70.94,70.95,1666.0,60.755,60.7636,60.755,60.7636,1666.0
2017-07-20 12:45:00,70.96,70.96,70.95,70.96,763.0,60.7721,60.7721,60.7636,60.7721,763.0
2017-07-20 12:50:00,70.96,70.96,70.96,70.96,1104.0,60.7721,60.7721,60.7721,60.7721,1104.0
2017-07-20 12:55:00,70.97,70.97,70.95,70.95,7525.0,60.7807,60.7807,60.7636,60.7636,7525.0
2017-07-20 13:00:00,70.95,70.97,70.92,70.93,42508.0,60.7636,60.7807,60.7379,60.7465,42508.0
2017-07-20 13:05:00,70.93,70.96,70.93,70.96,5277.0,60.7465,60.7721,60.7465,60.7721,5277.0
2017-07-20 13:10:00,70.96,70.96,70.93,70.93,5958.0,60.7721,60.7721,60.7465,60.7465,5958.0
2017-07-20 13:15:00,70.94,70.95,70.93,70.95,4398.0,60.755,60.7636,60.7465,60.7636,4398.0
2017-07-20 13:20:00,70.95,70.96,70.93,70.93,6905.0,60.7636,60.7721,60.7465,60.7465,6905.0
2017-07-20 13:25:00,70.93,70.94,70.92,70.94,18842.0,60.7465,60.755,60.7379,60.755,18842.0
2017-07-20 13:30:00,70.95,70.96,70.94,70.96,2964.0,60.7636,60.7721,60.755,60.7721,2964.0
2017-07-20 13:35:00,70.96,70.96,70.95,70.96,932.0,60.7721,60.7721,60.7636,60.7721,932.0
2017-07-20 13:40:00,70.96,70.96,70.94,70.94,5201.0,60.7721,60.7721,60.755,60.755,5201.0
2017-07-20 13:45:00,70.93,70.94,70.92,70.93,4670.0,60.7465,60.755,60.7379,60.7465,4670.0
2017-07-20 13:50:00,70.93,70.97,70.92,70.97,26818.0,60.7465,60.7807,60.7379,60.7807,26818.0
2017-07-20 13:55:00,70.96,70.97,70.95,70.95,2530.0,60.7721,60.7807,60.7636,60.7636,2530.0
2017-07-20 14:00:00,70.95,70.96,70.95,70.95,400.0,60.7636,60.7721,60.7636,60.7636,400.0
2017-07-20 14:05:00,70.96,70.97,70.96,70.97,2813.0,60.7721,60.7807,60.7721,60.7807,2813.0
2017-07-20 14:10:00,70.97,70.97,70.97,70.97,2373.0,60.7807,60.7807,60.7807,60.7807,2373.0
2017-07-20 14:15:00,70.98,71.01,70.97,71.01,7898.0,60.7893,60.815,60.7807,60.815,7898.0
2017-07-20 14:20:00,71.0,71.01,70.97,70.98,15373.0,60.8064,60.815,60.7807,60.7893,15373.0
2017-07-20 14:25:00,70.98,70.98,70.97,70.97,3495.0,60.7893,60.7893,60.7807,60.7807,3495.0
2017-07-20 14:30:00,70.96,70.96,70.94,70.95,5200.0,60.7721,60.7721,60.755,60.7636,5200.0
2017-07-20 14:35:00,70.94,70.94,70.9,70.91,4900.0,60.755,60.755,60.7208,60.7293,4900.0
2017-07-20 14:40:00,70.91,70.93,70.9,70.9,10217.0,60.7293,60.7465,60.7208,60.7208,10217.0
2017-07-20 14:45:00,70.9,70.93,70.89,70.93,10836.0,60.7208,60.7465,60.7122,60.7465,10836.0
2017-07-20 14:50:00,70.94,70.96,70.94,70.96,3266.0,60.755,60.7721,60.755,60.7721,3266.0
2017-07-20 14:55:00,70.96,70.96,70.95,70.95,13945.0,60.7721,60.7721,60.7636,60.7636,13945.0
2017-07-20 15:00:00,70.95,70.95,70.94,70.95,4058.0,60.7636,60.7636,60.755,60.7636,4058.0
2017-07-20 15:05:00,70.95,70.96,70.94,70.96,2094.0,60.7636,60.7721,60.755,60.7721,2094.0
2017-07-20 15:10:00,70.96,71.0,70.96,70.99,8443.0,60.7721,60.8064,60.7721,60.7978,8443.0
2017-07-20 15:15:00,70.99,70.99,70.94,70.95,5304.0,60.7978,60.7978,60.755,60.7636,5304.0
2017-07-20 15:20:00,70.94,70.96,70.94,70.96,11450.0,60.755,60.7721,60.755,60.7721,11450.0
2017-07-20 15:25:00,70.97,70.98,70.97,70.98,2004.0,60.7807,60.7893,60.7807,60.7893,2004.0
2017-07-20 15:30:00,70.98,70.99,70.94,70.95,12682.0,60.7893,60.7978,60.755,60.7636,12682.0
2017-07-20 15:35:00,70.94,70.98,70.94,70.97,16571.0,60.755,60.7893,60.755,60.7807,16571.0
2017-07-20 15:40:00,70.96,70.98,70.95,70.97,10515.0,60.7721,60.7893,60.7636,60.7807,10515.0
2017-07-20 15:45:00,70.98,71.01,70.95,71.01,62804.0,60.7893,60.815,60.7636,60.815,62804.0
2017-07-20 15:50:00,71.01,71.01,70.97,70.98,26749.0,60.815,60.815,60.7807,60.7893,26749.0
2017-07-20 15:55:00,70.98,70.98,70.92,70.95,252992.0,60.7893,60.7893,60.7379,60.7636,252992.0
2017-07-21 09:30:00,71.37,71.37,71.26,71.36,46898.0,61.1233,61.1233,61.0291,61.1147,46898.0
2017-07-21 09:35:00,71.36,71.4,71.34,71.39,27806.0,61.1147,61.149,61.0976,61.1404,27806.0
2017-07-21 09:40:00,71.38,71.39,71.3,71.31,260416.0,61.1318,61.1404,61.0633,61.0719,260416.0
2017-07-21 09:45:00,71.31,71.32,71.22,71.24,140140.0,61.0719,61.0805,60.9948,61.0119,140140.0
2017-07-21 09:50:00,71.25,71.25,71.22,71.24,38791.0,61.0205,61.0205,60.9948,61.0119,38791.0
2017-07-21 09:55:00,71.24,71.27,71.23,71.26,24805.0,61.0119,61.0376,61.0034,61.0291,24805.0
2017-07-21 10:00:00,71.25,71.27,71.23,71.26,36487.0,61.0205,61.0376,61.0034,61.0291,36487.0
2017-07-21 10:05:00,71.25,71.26,71.24,71.26,15927.0,61.0205,61.0291,61.0119,61.0291,15927.0
2017-07-21 10:10:00,71.27,71.3,71.27,71.3,10343.0,61.0376,61.0633,61.0376,61.0633,10343.0
2017-07-21 10:15:00,71.3,71.32,71.29,71.29,7561.0,61.0633,61.0805,61.0548,61.0548,7561.0
2017-07-21 10:20:00,71.29,71.35,71.28,71.33,64226.0,61.0548,61.1062,61.0462,61.089,64226.0
2017-07-21 10:25:00,71.32,71.32,71.28,71.29,7569.0,61.0805,61.0805,61.0462,61.0548,7569.0
2017-07-21 10:30:00,71.28,71.28,71.26,71.26,13299.0,61.0462,61.0462,61.0291,61.0291,13299.0
2017-07-21 10:35:00,71.27,71.31,71.26,71.31,28748.0,61.0376,61.0719,61.0291,61.0719,28748.0
2017-07-21 10:40:00,71.32,71.33,71.29,71.33,7956.0,61.0805,61.089,61.0548,61.089,7956.0
2017-07-21 10:45:00,71.33,71.35,71.32,71.35,4266.0,61.089,61.1062,61.0805,61.1062,4266.0
2017-07-21 10:50:00,71.35,71.36,71.33,71.33,10721.0,61.1062,61.1147,61.089,61.089,10721.0
2017-07-21 10:55:00,71.33,71.36,71.31,71.34,52526.0,61.089,61.1147,61.0719,61.0976,52526.0
2017-07-21 11:00:00,71.34,71.36,71.33,71.34,7261.0,61.0976,61.1147,61.089,61.0976,7261.0
2017-07-21 11:05:00,71.33,71.35,71.32,71.34,6781.0,61.089,61.1062,61.0805,61.0976,6781.0
2017-07-21 11:10:00,71.34,71.37,71.34,71.37,3270.0,61.0976,61.1233,61.0976,61.1233,3270.0
2017-07-21 11:15:00,71.37,71.38,71.37,71.38,6605.0,61.1233,61.1318,61.1233,61.1318,6605.0
2017-07-21 11:20:00,71.37,71.38,71.36,71.36,6599.0,61.1233,61.1318,61.1147,61.1147,6599.0
2017-07-21 11:25:00,71.36,71.37,71.35,71.37,2561.0,61.1147,61.1233,61.1062,61.1233,2561.0
2017-07-21 11:30:00,71.37,71.37,71.34,71.34,37452.0,61.1233,61.1233,61.0976,61.0976,37452.0
2017-07-21 11:35:00,71.35,71.37,71.34,71.34,5679.0,61.1062,61.1233,61.0976,61.0976,5679.0
2017-07-21 11:40:00,71.34,71.35,71.34,71.34,1100.0,61.0976,61.1062,61.0976,61.0976,1100.0
2017-07-21 11:45:00,71.35,71.35,71.34,71.34,1192.0,61.1062,61.1062,61.0976,61.0976,1192.0
2017-07-21 11:50:00,71.35,71.36,71.35,71.36,2450.0,61.1062,61.1147,61.1062,61.1147,2450.0
2017-07-21 11:55:00,71.36,71.38,71.35,71.37,27329.0,61.1147,61.1318,61.1062,61.1233,27329.0
2017-07-21 12:00:00,71.37,71.38,71.37,71.37,8898.0,61.1233,61.1318,61.1233,61.1233,8898.0
2017-07-21 12:05:00,71.37,71.41,71.36,71.41,19027.0,61.1233,61.1575,61.1147,61.1575,19027.0
2017-07-21 12:10:00,71.4,71.41,71.39,71.39,9795.0,61.149,61.1575,61.1404,61.1404,9795.0
2017-07-21 12:15:00,71.39,71.4,71.38,71.4,8859.0,61.1404,61.149,61.1318,61.149,8859.0
2017-07-21 12:20:00,71.4,71.4,71.37,71.38,25641.0,61.149,61.149,61.1233,61.1318,25641.0
2017-07-21 12:25:00,71.38,71.38,71.36,71.37,6600.0,61.1318,61.1318,61.1147,61.1233,6600.0
2017-07-21 12:30:00,71.38,71.38,71.37,71.38,711.0,61.1318,61.1318,61.1233,61.1318,711.0
2017-07-21 12:35:00,71.38,71.4,71.38,71.4,7199.0,61.1318,61.149,61.1318,61.149,7199.0
2017-07-21 12:40:00,71.4,71.43,71.4,71.42,43589.0,61.149,61.1747,61.149,61.1661,43589.0
2017-07-21 12:45:00,71.43,71.44,71.42,71.44,2700.0,61.1747,61.1832,61.1661,61.1832,2700.0
2017-07-21 12:50:00,71.44,71.44,71.42,71.42,8245.0,61.1832,61.1832,61.1661,61.1661,8245.0
2017-07-21 12:55:00,71.42,71.43,71.4,71.42,10027.0,61.1661,61.1747,61.149,61.1661,10027.0
2017-07-21 13:00:00,71.42,71.42,71.41,71.42,900.0,61.1661,61.1661,61.1575,61.1661,900.0
2017-07-21 13:05:00,71.42,71.45,71.41,71.44,34451.0,61.1661,61.1918,61.1575,61.1832,34451.0
2017-07-21 13:10:00,71.44,71.45,71.43,71.45,7486.0,61.1832,61.1918,61.1747,61.1918,7486.0
2017-07-21 13:15:00,71.45,71.45,71.43,71.44,11270.0,61.1918,61.1918,61.1747,61.1832,11270.0
2017-07-21 13:20:00,71.43,71.46,71.42,71.44,17905.0,61.1747,61.2004,61.1661,61.1832,17905.0
2017-07-21 13:25:00,71.44,71.44,71.39,71.4,6998.0,61.1832,61.1832,61.1404,61.149,6998.0
2017-07-21 13:30:00,71.4,71.4,71.36,71.37,25614.0,61.149,61.149,61.1147,61.1233,25614.0
2017-07-21 13:35:00,71.37,71.43,71.36,71.43,50356.0,61.1233,61.1747,61.1147,61.1747,50356.0
2017-07-21 13:40:00,71.44,71.45,71.42,71.42,10706.0,61.1832,61.1918,61.1661,61.1661,10706.0
2017-07-21 13:45:00,71.42,71.43,71.4,71.41,3194.0,61.1661,61.1747,61.149,61.1575,3194.0
2017-07-21 13:50:00,71.41,71.41,71.4,71.41,5775.0,61.1575,61.1575,61.149,61.1575,5775.0
2017-07-21 13:55:00,71.41,71.42,71.4,71.42,1600.0,61.1575,61.1661,61.149,61.1661,1600.0
2017-07-21 14:00:00,71.42,71.44,71.41,71.42,10036.0,61.1661,61.1832,61.1575,61.1661,10036.0
2017-07-21 14:05:00,71.42,71.43,71.42,71.43,504.0,61.1661,61.1747,61.1661,61.1747,504.0
2017-07-21 14:10:00,71.42,71.43,71.41,71.41,15244.0,61.1661,61.1747,61.1575,61.1575,15244.0
2017-07-21 14:15:00,71.42,71.43,71.41,71.42,14541.0,61.1661,61.1747,61.1575,61.1661,14541.0
2017-07-21 14:20:00,71.42,71.43,71.4,71.41,14804.0,61.1661,61.1747,61.149,61.1575,14804.0
2017-07-21 14:25:00,71.4,71.42,71.39,71.42,10146.0,61.149,61.1661,61.1404,61.1661,10146.0
2017-07-21 14:30:00,71.41,71.42,71.4,71.41,9411.0,61.1575,61.1661,61.149,61.1575,9411.0
2017-07-21 14:35:00,71.41,71.41,71.4,71.41,2700.0,61.1575,61.1575,61.149,61.1575,2700.0
2017-07-21 14:40:00,71.41,71.41,71.4,71.41,7080.0,61.1575,61.1575,61.149,61.1575,7080.0
2017-07-21 14:45:00,71.41,71.41,71.4,71.41,600.0,61.1575,61.1575,61.149,61.1575,600.0
2017-07-21 14:50:00,71.41,71.41,71.4,71.41,1782.0,61.1575,61.1575,61.149,61.1575,1782.0
2017-07-21 14:55:00,71.41,71.41,71.4,71.41,4281.0,61.1575,61.1575,61.149,61.1575,4281.0
2017-07-21 15:00:00,71.41,71.42,71.37,71.37,66833.0,61.1575,61.1661,61.1233,61.1233,66833.0
2017-07-21 15:05:00,71.38,71.38,71.37,71.38,2187.0,61.1318,61.1318,61.1233,61.1318,2187.0
2017-07-21 15:10:00,71.38,71.38,71.37,71.38,10300.0,61.1318,61.1318,61.1233,61.1318,10300.0
2017-07-21 15:15:00,71.38,71.4,71.37,71.4,13408.0,61.1318,61.149,61.1233,61.149,13408.0
2017-07-21 15:20:00,71.4,71.4,71.37,71.39,37704.0,61.149,61.149,61.1233,61.1404,37704.0
2017-07-21 15:25:00,71.39,71.39,71.36,71.38,11622.0,61.1404,61.1404,61.1147,61.1318,11622.0
2017-07-21 15:30:00,71.37,71.41,71.37,71.41,3503.0,61.1233,61.1575,61.1233,61.1575,3503.0
2017-07-21 15:35:00,71.41,71.42,71.4,71.41,8177.0,61.1575,61.1661,61.149,61.1575,8177.0
2017-07-21 15:40:00,71.41,71.42,71.4,71.41,17214.0,61.1575,61.1661,61.149,61.1575,17214.0
2017-07-21 15:45:00,71.41,71.42,71.4,71.41,17367.0,61.1575,61.1661,61.149,61.1575,17367.0
2017-07-21 15:50:00,71.41,71.47,71.41,71.43,47550.0,61.1575,61.2089,61.1575,61.1747,47550.0
2017-07-21 15:55:00,71.42,71.5,71.42,71.47,71161.0,61.1661,61.2346,61.1661,61.2089,71161.0
2017-07-24 09:30:00,71.67,71.78,71.66,71.71,42073.0,61.3802,61.4744,61.3716,61.4145,42073.0
2017-07-24 09:35:00,71.71,71.71,71.63,71.64,105519.0,61.4145,61.4145,61.346,61.3545,105519.0
2017-07-24 09:40:00,71.64,71.65,71.61,71.63,17173.0,61.3545,61.3631,61.3288,61.346,17173.0
2017-07-24 09:45:00,71.63,71.7,71.63,71.7,7039.0,61.346,61.4059,61.346,61.4059,7039.0
2017-07-24 09:50:00,71.7,71.71,71.69,71.7,18570.0,61.4059,61.4145,61.3973,61.4059,18570.0
2017-07-24 09:55:00,71.71,71.71,71.69,71.7,5164.0,61.4145,61.4145,61.3973,61.4059,5164.0
2017-07-24 10:00:00,71.7,71.7,71.68,71.7,4536.0,61.4059,61.4059,61.3888,61.4059,4536.0
2017-07-24 10:05:00,71.7,71.7,71.68,71.7,12406.0,61.4059,61.4059,61.3888,61.4059,12406.0
2017-07-24 10:10:00,71.7,71.72,71.68,71.7,23378.0,61.4059,61.423,61.3888,61.4059,23378.0
2017-07-24 10:15:00,71.7,71.73,71.68,71.69,15977.0,61.4059,61.4316,61.3888,61.3973,15977.0
2017-07-24 10:20:00,71.7,71.7,71.67,71.67,14895.0,61.4059,61.4059,61.3802,61.3802,14895.0
2017-07-24 10:25:00,71.67,71.68,71.66,71.66,7110.0,61.3802,61.3888,61.3716,61.3716,7110.0
2017-07-24 10:30:00,71.65,71.65,71.63,71.65,8277.0,61.3631,61.3631,61.346,61.3631,8277.0
2017-07-24 10:35:00,71.66,71.67,71.63,71.63,10457.0,61.3716,61.3802,61.346,61.346,10457.0
2017-07-24 10:40:00,71.64,71.65,71.63,71.64,5400.0,61.3545,61.3631,61.346,61.3545,5400.0
2017-07-24 10:45:00,71.64,71.64,71.62,71.63,38689.0,61.3545,61.3545,61.3374,61.346,38689.0
2017-07-24 10:50:00,71.63,71.64,71.62,71.63,10266.0,61.346,61.3545,61.3374,61.346,10266.0
2017-07-24 10:55:00,71.61,71.63,71.61,71.62,5240.0,61.3288,61.346,61.3288,61.3374,5240.0
2017-07-24 11:00:00,71.62,71.62,71.58,71.59,5793.0,61.3374,61.3374,61.3031,61.3117,5793.0
2017-07-24 11:05:00,71.6,71.61,71.6,71.61,3156.0,61.3203,61.3288,61.3203,61.3288,3156.0
2017-07-24 11:10:00,71.61,71.61,71.56,71.57,9792.0,61.3288,61.3288,61.286,61.2946,9792.0
2017-07-24 11:15:00,71.57,71.58,71.56,71.56,5128.0,61.2946,61.3031,61.286,61.286,5128.0
2017-07-24 11:20:00,71.56,71.57,71.55,71.56,10696.0,61.286,61.2946,61.2774,61.286,10696.0
2017-07-24 11:25:00,71.56,71.58,71.55,71.57,6315.0,61.286,61.3031,61.2774,61.2946,6315.0
2017-07-24 11:30:00,71.58,71.61,71.58,71.6,28570.0,61.3031,61.3288,61.3031,61.3203,28570.0
2017-07-24 11:35:00,71.61,71.63,71.61,71.62,8555.0,61.3288,61.346,61.3288,61.3374,8555.0
2017-07-24 11:40:00,71.63,71.66,71.63,71.65,10148.0,61.346,61.3716,61.346,61.3631,10148.0
2017-07-24 11:45:00,71.65,71.66,71.64,71.64,11104.0,61.3631,61.3716,61.3545,61.3545,11104.0
2017-07-24 11:50:00,71.65,71.65,71.64,71.65,1478.0,61.3631,61.3631,61.3545,61.3631,1478.0
2017-07-24 11:55:00,71.65,71.68,71.64,71.68,10259.0,61.3631,61.3888,61.3545,61.3888,10259.0
2017-07-24 12:00:00,71.68,71.68,71.66,71.66,2818.0,61.3888,61.3888,61.3716,61.3716,2818.0
2017-07-24 12:05:00,71.66,71.66,71.66,71.66,1204.0,61.3716,61.3716,61.3716,61.3716,1204.0
2017-07-24 12:10:00,71.66,71.66,71.64,71.66,21110.0,61.3716,61.3716,61.3545,61.3716,21110.0
2017-07-24 12:15:00,71.66,71.66,71.64,71.64,62637.0,61.3716,61.3716,61.3545,61.3545,62637.0
2017-07-24 12:20:00,71.64,71.65,71.64,71.65,651.0,61.3545,61.3631,61.3545,61.3631,651.0
2017-07-24 12:25:00,71.65,71.65,71.65,71.65,300.0,61.3631,61.3631,61.3631,61.3631,300.0
2017-07-24 12:30:00,71.64,71.66,71.64,71.66,4280.0,61.3545,61.3716,61.3545,61.3716,4280.0
2017-07-24 12:35:00,71.65,71.67,71.63,71.67,36317.0,61.3631,61.3802,61.346,61.3802,36317.0
2017-07-24 12:40:00,71.67,71.68,71.67,71.68,900.0,61.3802,61.3888,61.3802,61.3888,900.0
2017-07-24 12:45:00,71.68,71.68,71.66,71.67,10287.0,61.3888,61.3888,61.3716,61.3802,10287.0
2017-07-24 12:50:00,71.66,71.68,71.65,71.68,4304.0,61.3716,61.3888,61.3631,61.3888,4304.0
2017-07-24 12:55:00,71.68,71.69,71.67,71.69,10263.0,61.3888,61.3973,61.3802,61.3973,10263.0
2017-07-24 13:00:00,71.69,71.69,71.66,71.66,6829.0,61.3973,61.3973,61.3716,61.3716,6829.0
2017-07-24 13:05:00,71.66,71.66,71.66,71.66,0.0,61.3716,61.3716,61.3716,61.3716,0.0
2017-07-24 13:10:00,71.66,71.66,71.64,71.65,3924.0,61.3716,61.3716,61.3545,61.3631,3924.0
2017-07-24 13:15:00,71.65,71.65,71.62,71.64,7660.0,61.3631,61.3631,61.3374,61.3545,7660.0
2017-07-24 13:20:00,71.65,71.65,71.63,71.64,9629.0,61.3631,61.3631,61.346,61.3545,9629.0
2017-07-24 13:25:00,71.63,71.65,71.63,71.64,3952.0,61.346,61.3631,61.346,61.3545,3952.0
2017-07-24 13:30:00,71.64,71.64,71.59,71.62,17058.0,61.3545,61.3545,61.3117,61.3374,17058.0
2017-07-24 13:35:00,71.63,71.63,71.63,71.63,629.0,61.346,61.346,61.346,61.346,629.0
2017-07-24 13:40:00,71.62,71.65,71.62,71.65,4421.0,61.3374,61.3631,61.3374,61.3631,4421.0
2017-07-24 13:45:00,71.65,71.65,71.62,71.65,14413.0,61.3631,61.3631,61.3374,61.3631,14413.0
2017-07-24 13:50:00,71.65,71.65,71.64,71.65,1049.0,61.3631,61.3631,61.3545,61.3631,1049.0
2017-07-24 13:55:00,71.65,71.66,71.64,71.66,845.0,61.3631,61.3716,61.3545,61.3716,845.0
2017-07-24 14:00:00,71.66,71.67,71.66,71.67,2000.0,61.3716,61.3802,61.3716,61.3802,2000.0
2017-07-24 14:05:00,71.67,71.67,71.66,71.66,1989.0,61.3802,61.3802,61.3716,61.3716,1989.0
2017-07-24 14:10:00,71.66,71.67,71.66,71.67,5659.0,61.3716,61.3802,61.3716,61.3802,5659.0
2017-07-24 14:15:00,71.67,71.67,71.66,71.67,1517.0,61.3802,61.3802,61.3716,61.3802,1517.0
2017-07-24 14:20:00,71.67,71.67,71.66,71.67,900.0,61.3802,61.3802,61.3716,61.3802,900.0
2017-07-24 14:25:00,71.67,71.67,71.66,71.67,1000.0,61.3802,61.3802,61.3716,61.3802,1000.0
2017-07-24 14:30:00,71.67,71.69,71.66,71.69,28381.0,61.3802,61.3973,61.3716,61.3973,28381.0
2017-07-24 14:35:00,71.69,71.69,71.66,71.66,7016.0,61.3973,61.3973,61.3716,61.3716,7016.0
2017-07-24 14:40:00,71.66,71.66,71.63,71.64,11815.0,61.3716,61.3716,61.346,61.3545,11815.0
2017-07-24 14:45:00,71.64,71.66,71.64,71.65,6488.0,61.3545,61.3716,61.3545,61.3631,6488.0
2017-07-24 14:50:00,71.65,71.65,71.65,71.65,1700.0,61.3631,61.3631,61.3631,61.3631,1700.0
2017-07-24 14:55:00,71.65,71.7,71.65,71.7,13166.0,61.3631,61.4059,61.3631,61.4059,13166.0
2017-07-24 15:00:00,71.7,71.7,71.66,71.66,8810.0,61.4059,61.4059,61.3716,61.3716,8810.0
2017-07-24 15:05:00,71.66,71.68,71.66,71.67,2055.0,61.3716,61.3888,61.3716,61.3802,2055.0
2017-07-24 15:10:00,71.67,71.68,71.66,71.68,8447.0,61.3802,61.3888,61.3716,61.3888,8447.0
2017-07-24 15:15:00,71.7,71.71,71.69,71.69,13926.0,61.4059,61.4145,61.3973,61.3973,13926.0
2017-07-24 15:20:00,71.7,71.72,71.7,71.7,17572.0,61.4059,61.423,61.4059,61.4059,17572.0
2017-07-24 15:25:00,71.7,71.72,71.7,71.7,12049.0,61.4059,61.423,61.4059,61.4059,12049.0
2017-07-24 15:30:00,71.7,71.74,71.7,71.74,7901.0,61.4059,61.4402,61.4059,61.4402,7901.0
2017-07-24 15:35:00,71.74,71.74,71.72,71.73,7017.0,61.4402,61.4402,61.423,61.4316,7017.0
2017-07-24 15:40:00,71.72,71.72,71.7,71.7,12207.0,61.423,61.423,61.4059,61.4059,12207.0
2017-07-24 15:45:00,71.71,71.71,71.69,71.69,10141.0,61.4145,61.4145,61.3973,61.3973,10141.0
2017-07-24 15:50:00,71.69,71.69,71.66,71.67,22661.0,61.3973,61.3973,61.3716,61.3802,22661.0
2017-07-24 15:55:00,71.68,71.69,71.64,71.66,57535.0,61.3888,61.3973,61.3545,61.3716,57535.0
2017-07-25 09:30:00,71.41,71.5,71.4,71.48,103108.0,61.1575,61.2346,61.149,61.2175,103108.0
2017-07-25 09:35:00,71.49,71.51,71.42,71.45,41070.0,61.2261,61.2432,61.1661,61.1918,41070.0
2017-07-25 09:40:00,71.45,71.49,71.43,71.48,32149.0,61.1918,61.2261,61.1747,61.2175,32149.0
2017-07-25 09:45:00,71.48,71.49,71.4,71.43,139895.0,61.2175,61.2261,61.149,61.1747,139895.0
2017-07-25 09:50:00,71.43,71.44,71.41,71.44,41687.0,61.1747,61.1832,61.1575,61.1832,41687.0
2017-07-25 09:55:00,71.44,71.48,71.44,71.47,43971.0,61.1832,61.2175,61.1832,61.2089,43971.0
2017-07-25 10:00:00,71.46,71.46,71.4,71.41,22087.0,61.2004,61.2004,61.149,61.1575,22087.0
2017-07-25 10:05:00,71.4,71.4,71.34,71.34,7721.0,61.149,61.149,61.0976,61.0976,7721.0
2017-07-25 10:10:00,71.34,71.35,71.31,71.34,30904.0,61.0976,61.1062,61.0719,61.0976,30904.0
2017-07-25 10:15:00,71.34,71.35,71.33,71.35,12569.0,61.0976,61.1062,61.089,61.1062,12569.0
2017-07-25 10:20:00,71.35,71.38,71.34,71.36,23714.0,61.1062,61.1318,61.0976,61.1147,23714.0
2017-07-25 10:25:00,71.36,71.37,71.35,71.37,8533.0,61.1147,61.1233,61.1062,61.1233,8533.0
2017-07-25 10:30:00,71.37,71.38,71.36,71.37,5974.0,61.1233,61.1318,61.1147,61.1233,5974.0
2017-07-25 10:35:00,71.37,71.37,71.33,71.34,16783.0,61.1233,61.1233,61.089,61.0976,16783.0
2017-07-25 10:40:00,71.34,71.35,71.34,71.35,27061.0,61.0976,61.1062,61.0976,61.1062,27061.0
2017-07-25 10:45:00,71.36,71.36,71.29,71.31,32785.0,61.1147,61.1147,61.0548,61.0719,32785.0
2017-07-25 10:50:00,71.31,71.34,71.3,71.32,30954.0,61.0719,61.0976,61.0633,61.0805,30954.0
2017-07-25 10:55:00,71.32,71.35,71.31,71.34,30371.0,61.0805,61.1062,61.0719,61.0976,30371.0
2017-07-25 11:00:00,71.34,71.35,71.33,71.33,4590.0,61.0976,61.1062,61.089,61.089,4590.0
2017-07-25 11:05:00,71.33,71.34,71.33,71.34,9346.0,61.089,61.0976,61.089,61.0976,9346.0
2017-07-25 11:10:00,71.34,71.34,71.31,71.33,44473.0,61.0976,61.0976,61.0719,61.089,44473.0
2017-07-25 11:15:00,71.32,71.33,71.31,71.33,5047.0,61.0805,61.089,61.0719,61.089,5047.0
2017-07-25 11:20:00,71.33,71.34,71.3,71.31,24685.0,61.089,61.0976,61.0633,61.0719,24685.0
2017-07-25 11:25:00,71.31,71.33,71.3,71.31,23391.0,61.0719,61.089,61.0633,61.0719,23391.0
2017-07-25 11:30:00,71.32,71.32,71.29,71.3,6629.0,61.0805,61.0805,61.0548,61.0633,6629.0
2017-07-25 11:35:00,71.31,71.34,71.31,71.33,7475.0,61.0719,61.0976,61.0719,61.089,7475.0
2017-07-25 11:40:00,71.34,71.35,71.34,71.35,1000.0,61.0976,61.1062,61.0976,61.1062,1000.0
2017-07-25 11:45:00,71.34,71.36,71.33,71.35,20000.0,61.0976,61.1147,61.089,61.1062,20000.0
2017-07-25 11:50:00,71.35,71.36,71.34,71.34,17999.0,61.1062,61.1147,61.0976,61.0976,17999.0
2017-07-25 11:55:00,71.33,71.36,71.32,71.35,5062.0,61.089,61.1147,61.0805,61.1062,5062.0
2017-07-25 12:00:00,71.35,71.35,71.33,71.33,5701.0,61.1062,61.1062,61.089,61.089,5701.0
2017-07-25 12:05:00,71.34,71.34,71.3,71.31,13364.0,61.0976,61.0976,61.0633,61.0719,13364.0
2017-07-25 12:10:00,71.32,71.32,71.26,71.27,34858.0,61.0805,61.0805,61.0291,61.0376,34858.0
2017-07-25 12:15:00,71.26,71.31,71.26,71.29,26762.0,61.0291,61.0719,61.0291,61.0548,26762.0
2017-07-25 12:20:00,71.29,71.32,71.28,71.29,11542.0,61.0548,61.0805,61.0462,61.0548,11542.0
2017-07-25 12:25:00,71.3,71.3,71.28,71.29,2005.0,61.0633,61.0633,61.0462,61.0548,2005.0
2017-07-25 12:30:00,71.29,71.29,71.29,71.29,805.0,61.0548,61.0548,61.0548,61.0548,805.0
2017-07-25 12:35:00,71.3,71.3,71.27,71.28,6712.0,61.0633,61.0633,61.0376,61.0462,6712.0
2017-07-25 12:40:00,71.31,71.31,71.27,71.3,22128.0,61.0719,61.0719,61.0376,61.0633,22128.0
2017-07-25 12:45:00,71.3,71.3,71.26,71.26,10036.0,61.0633,61.0633,61.0291,61.0291,10036.0
2017-07-25 12:50:00,71.27,71.28,71.25,71.25,12688.0,61.0376,61.0462,61.0205,61.0205,12688.0
2017-07-25 12:55:00,71.25,71.25,71.24,71.25,1700.0,61.0205,61.0205,61.0119,61.0205,1700.0
2017-07-25 13:00:00,71.26,71.29,71.25,71.27,5364.0,61.0291,61.0548,61.0205,61.0376,5364.0
2017-07-25 13:05:00,71.27,71.29,71.27,71.28,4430.0,61.0376,61.0548,61.0376,61.0462,4430.0
2017-07-25 13:10:00,71.28,71.28,71.27,71.27,1315.0,61.0462,61.0462,61.0376,61.0376,1315.0
2017-07-25 13:15:00,71.29,71.29,71.26,71.28,3800.0,61.0548,61.0548,61.0291,61.0462,3800.0
2017-07-25 13:20:00,71.29,71.31,71.29,71.29,9363.0,61.0548,61.0719,61.0548,61.0548,9363.0
2017-07-25 13:25:00,71.29,71.31,71.28,71.31,6124.0,61.0548,61.0719,61.0462,61.0719,6124.0
2017-07-25 13:30:00,71.3,71.31,71.29,71.3,3400.0,61.0633,61.0719,61.0548,61.0633,3400.0
2017-07-25 13:35:00,71.3,71.31,71.29,71.3,5680.0,61.0633,61.0719,61.0548,61.0633,5680.0
2017-07-25 13:40:00,71.29,71.29,71.28,71.28,300.0,61.0548,61.0548,61.0462,61.0462,300.0
2017-07-25 13:45:00,71.29,71.32,71.25,71.31,35620.0,61.0548,61.0805,61.0205,61.0719,35620.0
2017-07-25 13:50:00,71.31,71.33,71.3,71.33,116579.0,61.0719,61.089,61.0633,61.089,116579.0
2017-07-25 13:55:00,71.33,71.35,71.31,71.33,106559.0,61.089,61.1062,61.0719,61.089,106559.0
2017-07-25 14:00:00,71.33,71.34,71.32,71.34,107969.0,61.089,61.0976,61.0805,61.0976,107969.0
2017-07-25 14:05:00,71.35,71.38,71.34,71.37,130166.0,61.1062,61.1318,61.0976,61.1233,130166.0
2017-07-25 14:10:00,71.37,71.38,71.34,71.38,131090.0,61.1233,61.1318,61.0976,61.1318,131090.0
2017-07-25 14:15:00,71.38,71.41,71.37,71.41,129996.0,61.1318,61.1575,61.1233,61.1575,129996.0
2017-07-25 14:20:00,71.41,71.42,71.38,71.39,153863.0,61.1575,61.1661,61.1318,61.1404,153863.0
2017-07-25 14:25:00,71.38,71.38,71.35,71.35,7116.0,61.1318,61.1318,61.1062,61.1062,7116.0
2017-07-25 14:30:00,71.36,71.37,71.25,71.25,157591.0,61.1147,61.1233,61.0205,61.0205,157591.0
2017-07-25 14:35:00,71.26,71.27,71.24,71.24,9524.0,61.0291,61.0376,61.0119,61.0119,9524.0
2017-07-25 14:40:00,71.24,71.25,71.23,71.24,7749.0,61.0119,61.0205,61.0034,61.0119,7749.0
2017-07-25 14:45:00,71.23,71.23,71.22,71.23,20363.0,61.0034,61.0034,60.9948,61.0034,20363.0
2017-07-25 14:50:00,71.23,71.24,71.22,71.24,10008.0,61.0034,61.0119,60.9948,61.0119,10008.0
2017-07-25 14:55:00,71.24,71.28,71.23,71.28,7919.0,61.0119,61.0462,61.0034,61.0462,7919.0
2017-07-25 15:00:00,71.28,71.28,71.25,71.26,3170.0,61.0462,61.0462,61.0205,61.0291,3170.0
2017-07-25 15:05:00,71.25,71.26,71.23,71.24,16639.0,61.0205,61.0291,61.0034,61.0119,16639.0
2017-07-25 15:10:00,71.24,71.26,71.23,71.24,12731.0,61.0119,61.0291,61.0034,61.0119,12731.0
2017-07-25 15:15:00,71.25,71.26,71.23,71.23,5775.0,61.0205,61.0291,61.0034,61.0034,5775.0
2017-07-25 15:20:00,71.23,71.24,71.19,71.21,13139.0,61.0034,61.0119,60.9691,60.9863,13139.0
2017-07-25 15:25:00,71.21,71.23,71.2,71.22,13903.0,60.9863,61.0034,60.9777,60.9948,13903.0
2017-07-25 15:30:00,71.23,71.23,71.21,71.22,11684.0,61.0034,61.0034,60.9863,60.9948,11684.0
2017-07-25 15:35:00,71.22,71.23,71.2,71.2,16882.0,60.9948,61.0034,60.9777,60.9777,16882.0
2017-07-25 15:40:00,71.21,71.22,71.2,71.22,13208.0,60.9863,60.9948,60.9777,60.9948,13208.0
2017-07-25 15:45:00,71.21,71.23,71.2,71.23,44330.0,60.9863,61.0034,60.9777,61.0034,44330.0
2017-07-25 15:50:00,71.22,71.24,71.21,71.21,15915.0,60.9948,61.0119,60.9863,60.9863,15915.0
2017-07-25 15:55:00,71.22,71.23,71.2,71.21,123320.0,60.9948,61.0034,60.9777,60.9863,123320.0
2017-07-26 09:30:00,71.0,71.1,71.0,71.05,40306.0,60.8064,60.892,60.8064,60.8492,40306.0
2017-07-26 09:35:00,71.06,71.1,71.04,71.09,22423.0,60.8578,60.892,60.8407,60.8835,22423.0
2017-07-26 09:40:00,71.09,71.09,71.07,71.08,33126.0,60.8835,60.8835,60.8664,60.8749,33126.0
2017-07-26 09:45:00,71.08,71.12,71.07,71.12,32513.0,60.8749,60.9092,60.8664,60.9092,32513.0
2017-07-26 09:50:00,71.12,71.18,71.11,71.17,26563.0,60.9092,60.9606,60.9006,60.952,26563.0
2017-07-26 09:55:00,71.17,71.17,71.13,71.16,57528.0,60.952,60.952,60.9177,60.9434,57528.0
2017-07-26 10:00:00,71.16,71.18,71.15,71.17,10575.0,60.9434,60.9606,60.9349,60.952,10575.0
2017-07-26 10:05:00,71.17,71.18,71.15,71.15,6994.0,60.952,60.9606,60.9349,60.9349,6994.0
2017-07-26 10:10:00,71.16,71.17,71.15,71.16,10939.0,60.9434,60.952,60.9349,60.9434,10939.0
2017-07-26 10:15:00,71.16,71.17,71.16,71.16,1973.0,60.9434,60.952,60.9434,60.9434,1973.0
2017-07-26 10:20:00,71.16,71.16,71.14,71.14,3643.0,60.9434,60.9434,60.9263,60.9263,3643.0
2017-07-26 10:25:00,71.14,71.15,71.1,71.11,14488.0,60.9263,60.9349,60.892,60.9006,14488.0
2017-07-26 10:30:00,71.11,71.13,71.1,71.13,5156.0,60.9006,60.9177,60.892,60.9177,5156.0
2017-07-26 10:35:00,71.13,71.15,71.13,71.15,1233.0,60.9177,60.9349,60.9177,60.9349,1233.0
2017-07-26 10:40:00,71.16,71.16,71.13,71.13,4665.0,60.9434,60.9434,60.9177,60.9177,4665.0
2017-07-26 10:45:00,71.13,71.13,71.07,71.08,13725.0,60.9177,60.9177,60.8664,60.8749,13725.0
2017-07-26 10:50:00,71.08,71.08,71.02,71.02,10631.0,60.8749,60.8749,60.8235,60.8235,10631.0
2017-07-26 10:55:00,71.02,71.04,71.02,71.03,3800.0,60.8235,60.8407,60.8235,60.8321,3800.0
2017-07-26 11:00:00,71.03,71.03,71.0,71.01,26718.0,60.8321,60.8321,60.8064,60.815,26718.0
2017-07-26 11:05:00,71.0,71.02,70.99,71.02,7335.0,60.8064,60.8235,60.7978,60.8235,7335.0
2017-07-26 11:10:00,71.02,71.05,71.02,71.05,7810.0,60.8235,60.8492,60.8235,60.8492,7810.0
2017-07-26 11:15:00,71.05,71.07,71.05,71.07,2300.0,60.8492,60.8664,60.8492,60.8664,2300.0
2017-07-26 11:20:00,71.07,71.07,71.05,71.05,22313.0,60.8664,60.8664,60.8492,60.8492,22313.0
2017-07-26 11:25:00,71.04,71.06,71.04,71.04,3410.0,60.8407,60.8578,60.8407,60.8407,3410.0
2017-07-26 11:30:00,71.05,71.07,71.05,71.06,4000.0,60.8492,60.8664,60.8492,60.8578,4000.0
2017-07-26 11:35:00,71.06,71.08,71.06,71.08,6850.0,60.8578,60.8749,60.8578,60.8749,6850.0
2017-07-26 11:40:00,71.07,71.11,71.07,71.1,7040.0,60.8664,60.9006,60.8664,60.892,7040.0
2017-07-26 11:45:00,71.1,71.11,71.08,71.08,2177.0,60.892,60.9006,60.8749,60.8749,2177.0
2017-07-26 11:50:00,71.09,71.1,71.08,71.08,10969.0,60.8835,60.892,60.8749,60.8749,10969.0
2017-07-26 11:55:00,71.09,71.09,71.07,71.08,11452.0,60.8835,60.8835,60.8664,60.8749,11452.0
2017-07-26 12:00:00,71.06,71.07,71.06,71.06,688.0,60.8578,60.8664,60.8578,60.8578,688.0
2017-07-26 12:05:00,71.07,71.08,71.06,71.08,8360.0,60.8664,60.8749,60.8578,60.8749,8360.0
2017-07-26 12:10:00,71.08,71.08,71.07,71.07,800.0,60.8749,60.8749,60.8664,60.8664,800.0
2017-07-26 12:15:00,71.07,71.07,71.05,71.06,10438.0,60.8664,60.8664,60.8492,60.8578,10438.0
2017-07-26 12:20:00,71.05,71.05,71.03,71.05,7771.0,60.8492,60.8492,60.8321,60.8492,7771.0
2017-07-26 12:25:00,71.05,71.08,71.04,71.05,117215.0,60.8492,60.8749,60.8407,60.8492,117215.0
2017-07-26 12:30:00,71.05,71.05,71.03,71.04,26232.0,60.8492,60.8492,60.8321,60.8407,26232.0
2017-07-26 12:35:00,71.03,71.06,71.03,71.06,8850.0,60.8321,60.8578,60.8321,60.8578,8850.0
2017-07-26 12:40:00,71.06,71.08,71.06,71.06,4691.0,60.8578,60.8749,60.8578,60.8578,4691.0
2017-07-26 12:45:00,71.06,71.09,71.06,71.07,8355.0,60.8578,60.8835,60.8578,60.8664,8355.0
2017-07-26 12:50:00,71.08,71.08,71.07,71.07,1043.0,60.8749,60.8749,60.8664,60.8664,1043.0
2017-07-26 12:55:00,71.07,71.07,71.06,71.06,1930.0,60.8664,60.8664,60.8578,60.8578,1930.0
2017-07-26 13:00:00,71.06,71.07,71.05,71.06,3190.0,60.8578,60.8664,60.8492,60.8578,3190.0
2017-07-26 13:05:00,71.06,71.07,71.03,71.06,17659.0,60.8578,60.8664,60.8321,60.8578,17659.0
2017-07-26 13:10:00,71.06,71.06,71.05,71.06,200.0,60.8578,60.8578,60.8492,60.8578,200.0
2017-07-26 13:15:00,71.06,71.08,71.06,71.08,17761.0,60.8578,60.8749,60.8578,60.8749,17761.0
2017-07-26 13:20:00,71.09,71.12,71.08,71.09,28413.0,60.8835,60.9092,60.8749,60.8835,28413.0
2017-07-26 13:25:00,71.1,71.12,71.09,71.1,18864.0,60.892,60.9092,60.8835,60.892,18864.0
2017-07-26 13:30:00,71.1,71.12,71.09,71.11,17135.0,60.892,60.9092,60.8835,60.9006,17135.0
2017-07-26 13:35:00,71.11,71.15,71.11,71.14,45841.0,60.9006,60.9349,60.9006,60.9263,45841.0
2017-07-26 13:40:00,71.14,71.16,71.14,71.14,12658.0,60.9263,60.9434,60.9263,60.9263,12658.0
2017-07-26 13:45:00,71.14,71.16,71.14,71.15,9159.0,60.9263,60.9434,60.9263,60.9349,9159.0
2017-07-26 13:50:00,71.14,71.15,71.13,71.13,7385.0,60.9263,60.9349,60.9177,60.9177,7385.0
2017-07-26 13:55:00,71.13,71.15,71.11,71.12,8003.0,60.9177,60.9349,60.9006,60.9092,8003.0
2017-07-26 14:00:00,71.14,71.29,71.09,71.28,41538.0,60.9263,61.0548,60.8835,61.0462,41538.0
2017-07-26 14:05:00,71.28,71.39,71.27,71.38,29315.0,61.0462,61.1404,61.0376,61.1318,29315.0
2017-07-26 14:10:00,71.39,71.45,71.33,71.4,37353.0,61.1404,61.1918,61.089,61.149,37353.0
2017-07-26 14:15:00,71.4,71.44,71.39,71.43,50080.0,61.149,61.1832,61.1404,61.1747,50080.0
2017-07-26 14:20:00,71.43,71.45,71.42,71.43,55174.0,61.1747,61.1918,61.1661,61.1747,55174.0
2017-07-26 14:25:00,71.44,71.49,71.43,71.48,40244.0,61.1832,61.2261,61.1747,61.2175,40244.0
2017-07-26 14:30:00,71.48,71.49,71.46,71.47,33502.0,61.2175,61.2261,61.2004,61.2089,33502.0
2017-07-26 14:35:00,71.47,71.48,71.46,71.48,15347.0,61.2089,61.2175,61.2004,61.2175,15347.0
2017-07-26 14:40:00,71.48,71.49,71.48,71.48,1200.0,61.2175,61.2261,61.2175,61.2175,1200.0
2017-07-26 14:45:00,71.49,71.49,71.46,71.48,8680.0,61.2261,61.2261,61.2004,61.2175,8680.0
2017-07-26 14:50:00,71.47,71.49,71.46,71.49,20030.0,61.2089,61.2261,61.2004,61.2261,20030.0
2017-07-26 14:55:00,71.49,71.49,71.46,71.46,3949.0,61.2261,61.2261,61.2004,61.2004,3949.0
2017-07-26 15:00:00,71.46,71.54,71.45,71.53,51543.0,61.2004,61.2689,61.1918,61.2603,51543.0
2017-07-26 15:05:00,71.54,71.62,71.54,71.61,54332.0,61.2689,61.3374,61.2689,61.3288,54332.0
2017-07-26 15:10:00,71.61,71.62,71.57,71.58,15563.0,61.3288,61.3374,61.2946,61.3031,15563.0
2017-07-26 15:15:00,71.58,71.59,71.55,71.55,25949.0,61.3031,61.3117,61.2774,61.2774,25949.0
2017-07-26 15:20:00,71.55,71.57,71.54,71.55,13619.0,61.2774,61.2946,61.2689,61.2774,13619.0
2017-07-26 15:25:00,71.54,71.56,71.53,71.53,19833.0,61.2689,61.286,61.2603,61.2603,19833.0
2017-07-26 15:30:00,71.53,71.58,71.53,71.57,40613.0,61.2603,61.3031,61.2603,61.2946,40613.0
2017-07-26 15:35:00,71.57,71.57,71.53,71.55,17940.0,61.2946,61.2946,61.2603,61.2774,17940.0
2017-07-26 15:40:00,71.54,71.57,71.52,71.57,28358.0,61.2689,61.2946,61.2517,61.2946,28358.0
2017-07-26 15:45:00,71.56,71.57,71.52,71.56,19384.0,61.286,61.2946,61.2517,61.286,19384.0
2017-07-26 15:50:00,71.55,71.57,71.51,71.55,28244.0,61.2774,61.2946,61.2432,61.2774,28244.0
2017-07-26 15:55:00,71.55,71.56,71.5,71.55,58767.0,61.2774,61.286,61.2346,61.2774,58767.0
2017-07-27 09:30:00,71.5,71.56,71.35,71.53,64535.0,61.2346,61.286,61.1062,61.2603,64535.0
2017-07-27 09:35:00,71.54,71.55,71.51,71.53,56159.0,61.2689,61.2774,61.2432,61.2603,56159.0
2017-07-27 09:40:00,71.53,71.54,71.49,71.5,30157.0,61.2603,61.2689,61.2261,61.2346,30157.0
2017-07-27 09:45:00,71.5,71.56,71.48,71.53,29866.0,61.2346,61.286,61.2175,61.2603,29866.0
2017-07-27 09:50:00,71.53,71.58,71.51,71.53,44153.0,61.2603,61.3031,61.2432,61.2603,44153.0
2017-07-27 09:55:00,71.53,71.56,71.51,71.56,19786.0,61.2603,61.286,61.2432,61.286,19786.0
2017-07-27 10:00:00,71.56,71.58,71.55,71.57,19479.0,61.286,61.3031,61.2774,61.2946,19479.0
2017-07-27 10:05:00,71.56,71.57,71.53,71.55,9482.0,61.286,61.2946,61.2603,61.2774,9482.0
2017-07-27 10:10:00,71.54,71.56,71.52,71.56,20115.0,61.2689,61.286,61.2517,61.286,20115.0
2017-07-27 10:15:00,71.56,71.57,71.53,71.53,17453.0,61.286,61.2946,61.2603,61.2603,17453.0
2017-07-27 10:20:00,71.54,71.55,71.5,71.52,21453.0,61.2689,61.2774,61.2346,61.2517,21453.0
2017-07-27 10:25:00,71.53,71.53,71.48,71.5,46012.0,61.2603,61.2603,61.2175,61.2346,46012.0
2017-07-27 10:30:00,71.5,71.51,71.48,71.5,26230.0,61.2346,61.2432,61.2175,61.2346,26230.0
2017-07-27 10:35:00,71.51,71.51,71.5,71.5,20288.0,61.2432,61.2432,61.2346,61.2346,20288.0
2017-07-27 10:40:00,71.5,71.51,71.45,71.47,24923.0,61.2346,61.2432,61.1918,61.2089,24923.0
2017-07-27 10:45:00,71.47,71.47,71.46,71.47,3800.0,61.2089,61.2089,61.2004,61.2089,3800.0
2017-07-27 10:50:00,71.46,71.46,71.42,71.45,9915.0,61.2004,61.2004,61.1661,61.1918,9915.0
2017-07-27 10:55:00,71.44,71.45,71.42,71.45,5812.0,61.1832,61.1918,61.1661,61.1918,5812.0
2017-07-27 11:00:00,71.45,71.46,71.43,71.43,13678.0,61.1918,61.2004,61.1747,61.1747,13678.0
2017-07-27 11:05:00,71.42,71.42,71.4,71.4,14736.0,61.1661,61.1661,61.149,61.149,14736.0
2017-07-27 11:10:00,71.4,71.42,71.39,71.41,6209.0,61.149,61.1661,61.1404,61.1575,6209.0
2017-07-27 11:15:00,71.41,71.42,71.39,71.39,21435.0,61.1575,61.1661,61.1404,61.1404,21435.0
2017-07-27 11:20:00,71.39,71.41,71.38,71.4,12420.0,61.1404,61.1575,61.1318,61.149,12420.0
2017-07-27 11:25:00,71.41,71.42,71.39,71.41,12976.0,61.1575,61.1661,61.1404,61.1575,12976.0
2017-07-27 11:30:00,71.4,71.41,71.37,71.4,9802.0,61.149,61.1575,61.1233,61.149,9802.0
2017-07-27 11:35:00,71.39,71.44,71.39,71.42,9752.0,61.1404,61.1832,61.1404,61.1661,9752.0
2017-07-27 11:40:00,71.41,71.42,71.39,71.39,12099.0,61.1575,61.1661,61.1404,61.1404,12099.0
2017-07-27 11:45:00,71.39,71.41,71.37,71.38,4515.0,61.1404,61.1575,61.1233,61.1318,4515.0
2017-07-27 11:50:00,71.39,71.39,71.37,71.37,3800.0,61.1404,61.1404,61.1233,61.1233,3800.0
2017-07-27 11:55:00,71.36,71.37,71.35,71.36,8753.0,61.1147,61.1233,61.1062,61.1147,8753.0
2017-07-27 12:00:00,71.37,71.39,71.36,71.38,7466.0,61.1233,61.1404,61.1147,61.1318,7466.0
2017-07-27 12:05:00,71.37,71.38,71.35,71.36,3359.0,61.1233,61.1318,61.1062,61.1147,3359.0
2017-07-27 12:10:00,71.36,71.36,71.34,71.35,4419.0,61.1147,61.1147,61.0976,61.1062,4419.0
2017-07-27 12:15:00,71.34,71.35,71.33,71.34,3539.0,61.0976,61.1062,61.089,61.0976,3539.0
2017-07-27 12:20:00,71.33,71.35,71.32,71.34,12801.0,61.089,61.1062,61.0805,61.0976,12801.0
2017-07-27 12:25:00,71.34,71.36,71.32,71.32,11256.0,61.0976,61.1147,61.0805,61.0805,11256.0
2017-07-27 12:30:00,71.33,71.34,71.29,71.29,15855.0,61.089,61.0976,61.0548,61.0548,15855.0
2017-07-27 12:35:00,71.29,71.31,71.27,71.29,10002.0,61.0548,61.0719,61.0376,61.0548,10002.0
2017-07-27 12:40:00,71.28,71.3,71.26,71.3,17166.0,61.0462,61.0633,61.0291,61.0633,17166.0
2017-07-27 12:45:00,71.3,71.33,71.3,71.33,13578.0,61.0633,61.089,61.0633,61.089,13578.0
2017-07-27 12:50:00,71.33,71.33,71.28,71.28,11690.0,61.089,61.089,61.0462,61.0462,11690.0
2017-07-27 12:55:00,71.28,71.28,71.18,71.2,81274.0,61.0462,61.0462,60.9606,60.9777,81274.0
2017-07-27 13:00:00,71.21,71.22,71.16,71.22,18269.0,60.9863,60.9948,60.9434,60.9948,18269.0
2017-07-27 13:05:00,71.21,71.24,71.21,71.21,11457.0,60.9863,61.0119,60.9863,60.9863,11457.0
2017-07-27 13:10:00,71.21,71.22,71.14,71.14,24877.0,60.9863,60.9948,60.9263,60.9263,24877.0
2017-07-27 13:15:00,71.15,71.15,71.03,71.05,24541.0,60.9349,60.9349,60.8321,60.8492,24541.0
2017-07-27 13:20:00,71.05,71.05,70.9,70.91,273084.0,60.8492,60.8492,60.7208,60.7293,273084.0
2017-07-27 13:25:00,70.9,70.91,70.79,70.89,215257.0,60.7208,60.7293,60.6266,60.7122,215257.0
2017-07-27 13:30:00,70.88,70.88,70.76,70.76,107273.0,60.7036,60.7036,60.6009,60.6009,107273.0
2017-07-27 13:35:00,70.76,70.79,70.69,70.7,95234.0,60.6009,60.6266,60.5409,60.5495,95234.0
2017-07-27 13:40:00,70.7,70.86,70.68,70.83,92816.0,60.5495,60.6865,60.5323,60.6608,92816.0
2017-07-27 13:45:00,70.83,70.97,70.83,70.95,30568.0,60.6608,60.7807,60.6608,60.7636,30568.0
2017-07-27 13:50:00,70.94,70.98,70.83,70.86,22205.0,60.755,60.7893,60.6608,60.6865,22205.0
2017-07-27 13:55:00,70.87,70.95,70.87,70.94,33098.0,60.6951,60.7636,60.6951,60.755,33098.0
2017-07-27 14:00:00,70.94,70.96,70.87,70.9,14172.0,60.755,60.7721,60.6951,60.7208,14172.0
2017-07-27 14:05:00,70.9,71.01,70.89,71.01,51745.0,60.7208,60.815,60.7122,60.815,51745.0
2017-07-27 14:10:00,71.0,71.04,70.97,70.97,10412.0,60.8064,60.8407,60.7807,60.7807,10412.0
2017-07-27 14:15:00,70.97,71.02,70.97,70.99,15104.0,60.7807,60.8235,60.7807,60.7978,15104.0
2017-07-27 14:20:00,70.99,71.0,70.9,70.9,20731.0,60.7978,60.8064,60.7208,60.7208,20731.0
2017-07-27 14:25:00,70.89,70.9,70.86,70.9,10800.0,60.7122,60.7208,60.6865,60.7208,10800.0
2017-07-27 14:30:00,70.9,70.96,70.87,70.88,10081.0,60.7208,60.7721,60.6951,60.7036,10081.0
2017-07-27 14:35:00,70.89,70.91,70.87,70.87,21259.0,60.7122,60.7293,60.6951,60.6951,21259.0
2017-07-27 14:40:00,70.87,70.88,70.81,70.81,39925.0,60.6951,60.7036,60.6437,60.6437,39925.0
2017-07-27 14:45:00,70.81,70.84,70.81,70.82,20614.0,60.6437,60.6694,60.6437,60.6522,20614.0
2017-07-27 14:50:00,70.82,70.84,70.8,70.82,53439.0,60.6522,60.6694,60.6351,60.6522,53439.0
2017-07-27 14:55:00,70.81,70.84,70.81,70.84,13682.0,60.6437,60.6694,60.6437,60.6694,13682.0
2017-07-27 15:00:00,70.84,70.85,70.82,70.83,27667.0,60.6694,60.6779,60.6522,60.6608,27667.0
2017-07-27 15:05:00,70.83,70.84,70.82,70.83,19336.0,60.6608,60.6694,60.6522,60.6608,19336.0
2017-07-27 15:10:00,70.83,70.89,70.83,70.89,13236.0,60.6608,60.7122,60.6608,60.7122,13236.0
2017-07-27 15:15:00,70.9,70.93,70.9,70.92,8445.0,60.7208,60.7465,60.7208,60.7379,8445.0
2017-07-27 15:20:00,70.92,70.99,70.92,70.98,69129.0,60.7379,60.7978,60.7379,60.7893,69129.0
2017-07-27 15:25:00,70.98,71.02,70.97,70.98,21192.0,60.7893,60.8235,60.7807,60.7893,21192.0
2017-07-27 15:30:00,70.98,71.01,70.95,71.01,19949.0,60.7893,60.815,60.7636,60.815,19949.0
2017-07-27 15:35:00,71.0,71.04,71.0,71.03,11867.0,60.8064,60.8407,60.8064,60.8321,11867.0
2017-07-27 15:40:00,71.03,71.03,70.97,70.99,21854.0,60.8321,60.8321,60.7807,60.7978,21854.0
2017-07-27 15:45:00,71.0,71.05,70.99,71.02,46748.0,60.8064,60.8492,60.7978,60.8235,46748.0
2017-07-27 15:50:00,71.02,71.07,71.01,71.02,51936.0,60.8235,60.8664,60.815,60.8235,51936.0
2017-07-27 15:55:00,71.02,71.03,70.96,70.99,107992.0,60.8235,60.8321,60.7721,60.7978,107992.0
2017-07-28 09:30:00,69.33,69.49,69.33,69.39,126850.0,59.3762,59.5132,59.3762,59.4276,126850.0
2017-07-28 09:35:00,69.39,69.49,69.39,69.45,72655.0,59.4276,59.5132,59.4276,59.4789,72655.0
2017-07-28 09:40:00,69.45,69.59,69.45,69.59,130180.0,59.4789,59.5988,59.4789,59.5988,130180.0
2017-07-28 09:45:00,69.59,69.6,69.54,69.56,38586.0,59.5988,59.6074,59.556,59.5731,38586.0
2017-07-28 09:50:00,69.56,69.61,69.53,69.54,75014.0,59.5731,59.616,59.5475,59.556,75014.0
2017-07-28 09:55:00,69.53,69.56,69.49,69.53,73179.0,59.5475,59.5731,59.5132,59.5475,73179.0
2017-07-28 10:00:00,69.53,69.59,69.52,69.55,56973.0,59.5475,59.5988,59.5389,59.5646,56973.0
2017-07-28 10:05:00,69.55,69.56,69.49,69.52,40547.0,59.5646,59.5731,59.5132,59.5389,40547.0
2017-07-28 10:10:00,69.53,69.59,69.53,69.57,63353.0,59.5475,59.5988,59.5475,59.5817,63353.0
2017-07-28 10:15:00,69.57,69.57,69.53,69.55,17182.0,59.5817,59.5817,59.5475,59.5646,17182.0
2017-07-28 10:20:00,69.56,69.56,69.5,69.54,39510.0,59.5731,59.5731,59.5218,59.556,39510.0
2017-07-28 10:25:00,69.54,69.57,69.54,69.56,55982.0,59.556,59.5817,59.556,59.5731,55982.0
2017-07-28 10:30:00,69.56,69.57,69.52,69.56,57504.0,59.5731,59.5817,59.5389,59.5731,57504.0
2017-07-28 10:35:00,69.56,69.56,69.52,69.52,28163.0,59.5731,59.5731,59.5389,59.5389,28163.0
2017-07-28 10:40:00,69.52,69.52,69.48,69.5,27374.0,59.5389,59.5389,59.5046,59.5218,27374.0
2017-07-28 10:45:00,69.5,69.52,69.46,69.52,40959.0,59.5218,59.5389,59.4875,59.5389,40959.0
2017-07-28 10:50:00,69.52,69.53,69.49,69.51,61005.0,59.5389,59.5475,59.5132,59.5303,61005.0
2017-07-28 10:55:00,69.52,69.52,69.48,69.5,30793.0,59.5389,59.5389,59.5046,59.5218,30793.0
2017-07-28 11:00:00,69.5,69.56,69.5,69.55,52329.0,59.5218,59.5731,59.5218,59.5646,52329.0
2017-07-28 11:05:00,69.55,69.56,69.45,69.51,248988.0,59.5646,59.5731,59.4789,59.5303,248988.0
2017-07-28 11:10:00,69.51,69.53,69.46,69.47,81933.0,59.5303,59.5475,59.4875,59.4961,81933.0
2017-07-28 11:15:00,69.47,69.48,69.39,69.45,115666.0,59.4961,59.5046,59.4276,59.4789,115666.0
2017-07-28 11:20:00,69.45,69.51,69.45,69.47,37204.0,59.4789,59.5303,59.4789,59.4961,37204.0
2017-07-28 11:25:00,69.47,69.47,69.43,69.44,26255.0,59.4961,59.4961,59.4618,59.4704,26255.0
2017-07-28 11:30:00,69.44,69.47,69.41,69.46,39192.0,59.4704,59.4961,59.4447,59.4875,39192.0
2017-07-28 11:35:00,69.46,69.46,69.43,69.45,53737.0,59.4875,59.4875,59.4618,59.4789,53737.0
2017-07-28 11:40:00,69.44,69.45,69.43,69.44,62076.0,59.4704,59.4789,59.4618,59.4704,62076.0
2017-07-28 11:45:00,69.45,69.47,69.43,69.44,53307.0,59.4789,59.4961,59.4618,59.4704,53307.0
2017-07-28 11:50:00,69.44,69.46,69.43,69.44,15726.0,59.4704,59.4875,59.4618,59.4704,15726.0
2017-07-28 11:55:00,69.45,69.47,69.44,69.46,50936.0,59.4789,59.4961,59.4704,59.4875,50936.0
2017-07-28 12:00:00,69.46,69.53,69.45,69.51,23807.0,59.4875,59.5475,59.4789,59.5303,23807.0
2017-07-28 12:05:00,69.51,69.52,69.5,69.5,23489.0,59.5303,59.5389,59.5218,59.5218,23489.0
2017-07-28 12:10:00,69.49,69.51,69.47,69.47,69566.0,59.5132,59.5303,59.4961,59.4961,69566.0
2017-07-28 12:15:00,69.48,69.51,69.48,69.49,10750.0,59.5046,59.5303,59.5046,59.5132,10750.0
2017-07-28 12:20:00,69.5,69.5,69.48,69.49,17343.0,59.5218,59.5218,59.5046,59.5132,17343.0
2017-07-28 12:25:00,69.49,69.49,69.47,69.49,12725.0,59.5132,59.5132,59.4961,59.5132,12725.0
2017-07-28 12:30:00,69.5,69.5,69.49,69.5,19594.0,59.5218,59.5218,59.5132,59.5218,19594.0
2017-07-28 12:35:00,69.5,69.5,69.49,69.5,10600.0,59.5218,59.5218,59.5132,59.5218,10600.0
2017-07-28 12:40:00,69.5,69.51,69.49,69.5,64461.0,59.5218,59.5303,59.5132,59.5218,64461.0
2017-07-28 12:45:00,69.5,69.54,69.5,69.52,67775.0,59.5218,59.556,59.5218,59.5389,67775.0
2017-07-28 12:50:00,69.52,69.54,69.51,69.51,71465.0,59.5389,59.556,59.5303,59.5303,71465.0
2017-07-28 12:55:00,69.52,69.54,69.51,69.54,88662.0,59.5389,59.556,59.5303,59.556,88662.0
2017-07-28 13:00:00,69.54,69.56,69.53,69.53,82246.0,59.556,59.5731,59.5475,59.5475,82246.0
2017-07-28 13:05:00,69.53,69.55,69.52,69.55,47900.0,59.5475,59.5646,59.5389,59.5646,47900.0
2017-07-28 13:10:00,69.55,69.57,69.54,69.56,76122.0,59.5646,59.5817,59.556,59.5731,76122.0
2017-07-28 13:15:00,69.56,69.57,69.55,69.55,59483.0,59.5731,59.5817,59.5646,59.5646,59483.0
2017-07-28 13:20:00,69.55,69.58,69.55,69.56,73236.0,59.5646,59.5903,59.5646,59.5731,73236.0
2017-07-28 13:25:00,69.56,69.57,69.53,69.55,68605.0,59.5731,59.5817,59.5475,59.5646,68605.0
2017-07-28 13:30:00,69.56,69.58,69.55,69.57,93149.0,59.5731,59.5903,59.5646,59.5817,93149.0
2017-07-28 13:35:00,69.58,69.58,69.55,69.56,80974.0,59.5903,59.5903,59.5646,59.5731,80974.0
2017-07-28 13:40:00,69.56,69.6,69.56,69.6,83568.0,59.5731,59.6074,59.5731,59.6074,83568.0
2017-07-28 13:45:00,69.6,69.6,69.56,69.56,21372.0,59.6074,59.6074,59.5731,59.5731,21372.0
2017-07-28 13:50:00,69.56,69.61,69.56,69.6,52386.0,59.5731,59.616,59.5731,59.6074,52386.0
2017-07-28 13:55:00,69.6,69.61,69.58,69.59,33797.0,59.6074,59.616,59.5903,59.5988,33797.0
2017-07-28 14:00:00,69.59,69.6,69.57,69.59,55566.0,59.5988,59.6074,59.5817,59.5988,55566.0
2017-07-28 14:05:00,69.59,69.61,69.59,69.61,36535.0,59.5988,59.616,59.5988,59.616,36535.0
2017-07-28 14:10:00,69.61,69.61,69.58,69.58,84424.0,59.616,59.616,59.5903,59.5903,84424.0
2017-07-28 14:15:00,69.58,69.6,69.56,69.59,134501.0,59.5903,59.6074,59.5731,59.5988,134501.0
2017-07-28 14:20:00,69.59,69.61,69.59,69.61,59286.0,59.5988,59.616,59.5988,59.616,59286.0
2017-07-28 14:25:00,69.61,69.64,69.57,69.58,142060.0,59.616,59.6417,59.5817,59.5903,142060.0
2017-07-28 14:30:00,69.57,69.64,69.57,69.64,103978.0,59.5817,59.6417,59.5817,59.6417,103978.0
2017-07-28 14:35:00,69.63,69.63,69.58,69.59,116736.0,59.6331,59.6331,59.5903,59.5988,116736.0
2017-07-28 14:40:00,69.59,69.62,69.59,69.6,125316.0,59.5988,59.6245,59.5988,59.6074,125316.0
2017-07-28 14:45:00,69.61,69.62,69.59,69.61,111333.0,59.616,59.6245,59.5988,59.616,111333.0
2017-07-28 14:50:00,69.61,69.65,69.6,69.64,105035.0,59.616,59.6502,59.6074,59.6417,105035.0
2017-07-28 14:55:00,69.64,69.67,69.63,69.66,26627.0,59.6417,59.6674,59.6331,59.6588,26627.0
2017-07-28 15:00:00,69.67,69.67,69.59,69.59,39452.0,59.6674,59.6674,59.5988,59.5988,39452.0
2017-07-28 15:05:00,69.59,69.6,69.57,69.59,25621.0,59.5988,59.6074,59.5817,59.5988,25621.0
2017-07-28 15:10:00,69.59,69.59,69.55,69.56,52397.0,59.5988,59.5988,59.5646,59.5731,52397.0
2017-07-28 15:15:00,69.55,69.57,69.54,69.56,27818.0,59.5646,59.5817,59.556,59.5731,27818.0
2017-07-28 15:20:00,69.56,69.61,69.56,69.61,26833.0,59.5731,59.616,59.5731,59.616,26833.0
2017-07-28 15:25:00,69.61,69.63,69.57,69.63,28236.0,59.616,59.6331,59.5817,59.6331,28236.0
2017-07-28 15:30:00,69.63,69.66,69.63,69.63,33070.0,59.6331,59.6588,59.6331,59.6331,33070.0
2017-07-28 15:35:00,69.63,69.64,69.63,69.64,11874.0,59.6331,59.6417,59.6331,59.6417,11874.0
2017-07-28 15:40:00,69.64,69.64,69.61,69.61,35230.0,59.6417,59.6417,59.616,59.616,35230.0
2017-07-28 15:45:00,69.61,69.62,69.54,69.57,74990.0,59.616,59.6245,59.556,59.5817,74990.0
2017-07-28 15:50:00,69.58,69.6,69.57,69.59,51025.0,59.5903,59.6074,59.5817,59.5988,51025.0
2017-07-28 15:55:00,69.59,69.64,69.53,69.64,190663.0,59.5988,59.6417,59.5475,59.6417,190663.0
2017-07-31 09:30:00,69.88,69.88,69.71,69.73,91968.0,59.8472,59.8472,59.7016,59.7187,91968.0
2017-07-31 09:35:00,69.73,69.74,69.71,69.74,40859.0,59.7187,59.7273,59.7016,59.7273,40859.0
2017-07-31 09:40:00,69.73,69.75,69.71,69.72,59228.0,59.7187,59.7359,59.7016,59.7102,59228.0
2017-07-31 09:45:00,69.72,69.76,69.71,69.72,81659.0,59.7102,59.7444,59.7016,59.7102,81659.0
2017-07-31 09:50:00,69.73,69.75,69.7,69.71,34230.0,59.7187,59.7359,59.693,59.7016,34230.0
2017-07-31 09:55:00,69.7,69.73,69.68,69.68,24668.0,59.693,59.7187,59.6759,59.6759,24668.0
2017-07-31 10:00:00,69.68,69.69,69.57,69.57,59318.0,59.6759,59.6845,59.5817,59.5817,59318.0
2017-07-31 10:05:00,69.58,69.66,69.56,69.64,79088.0,59.5903,59.6588,59.5731,59.6417,79088.0
2017-07-31 10:10:00,69.64,69.66,69.62,69.66,11040.0,59.6417,59.6588,59.6245,59.6588,11040.0
2017-07-31 10:15:00,69.66,69.69,69.65,69.66,22068.0,59.6588,59.6845,59.6502,59.6588,22068.0
2017-07-31 10:20:00,69.66,69.68,69.64,69.66,14919.0,59.6588,59.6759,59.6417,59.6588,14919.0
2017-07-31 10:25:00,69.66,69.69,69.65,69.66,22104.0,59.6588,59.6845,59.6502,59.6588,22104.0
2017-07-31 10:30:00,69.67,69.67,69.62,69.62,30193.0,59.6674,59.6674,59.6245,59.6245,30193.0
2017-07-31 10:35:00,69.62,69.62,69.57,69.61,21784.0,59.6245,59.6245,59.5817,59.616,21784.0
2017-07-31 10:40:00,69.61,69.64,69.61,69.61,20144.0,59.616,59.6417,59.616,59.616,20144.0
2017-07-31 10:45:00,69.61,69.64,69.6,69.63,18904.0,59.616,59.6417,59.6074,59.6331,18904.0
2017-07-31 10:50:00,69.64,69.64,69.58,69.58,9910.0,59.6417,59.6417,59.5903,59.5903,9910.0
2017-07-31 10:55:00,69.59,69.62,69.58,69.61,23029.0,59.5988,59.6245,59.5903,59.616,23029.0
2017-07-31 11:00:00,69.61,69.65,69.61,69.61,28078.0,59.616,59.6502,59.616,59.616,28078.0
2017-07-31 11:05:00,69.61,69.63,69.58,69.6,18627.0,59.616,59.6331,59.5903,59.6074,18627.0
2017-07-31 11:10:00,69.59,69.62,69.59,69.6,19826.0,59.5988,59.6245,59.5988,59.6074,19826.0
2017-07-31 11:15:00,69.6,69.62,69.6,69.61,11257.0,59.6074,59.6245,59.6074,59.616,11257.0
2017-07-31 11:20:00,69.62,69.62,69.57,69.57,11287.0,59.6245,59.6245,59.5817,59.5817,11287.0
2017-07-31 11:25:00,69.57,69.59,69.56,69.57,21735.0,59.5817,59.5988,59.5731,59.5817,21735.0
2017-07-31 11:30:00,69.57,69.61,69.57,69.61,22688.0,59.5817,59.616,59.5817,59.616,22688.0
2017-07-31 11:35:00,69.61,69.64,69.6,69.63,47215.0,59.616,59.6417,59.6074,59.6331,47215.0
2017-07-31 11:40:00,69.63,69.67,69.62,69.65,29206.0,59.6331,59.6674,59.6245,59.6502,29206.0
2017-07-31 11:45:00,69.65,69.66,69.63,69.64,12590.0,59.6502,59.6588,59.6331,59.6417,12590.0
2017-07-31 11:50:00,69.63,69.64,69.6,69.64,19787.0,59.6331,59.6417,59.6074,59.6417,19787.0
2017-07-31 11:55:00,69.64,69.66,69.62,69.65,5327.0,59.6417,59.6588,59.6245,59.6502,5327.0
2017-07-31 12:00:00,69.64,69.65,69.6,69.61,7236.0,59.6417,59.6502,59.6074,59.616,7236.0
2017-07-31 12:05:00,69.6,69.6,69.55,69.58,6465.0,59.6074,59.6074,59.5646,59.5903,6465.0
2017-07-31 12:10:00,69.58,69.59,69.56,69.59,4380.0,59.5903,59.5988,59.5731,59.5988,4380.0
2017-07-31 12:15:00,69.59,69.63,69.59,69.62,10042.0,59.5988,59.6331,59.5988,59.6245,10042.0
2017-07-31 12:20:00,69.61,69.62,69.61,69.61,5989.0,59.616,59.6245,59.616,59.616,5989.0
2017-07-31 12:25:00,69.61,69.64,69.61,69.64,3442.0,59.616,59.6417,59.616,59.6417,3442.0
2017-07-31 12:30:00,69.64,69.65,69.63,69.63,2200.0,59.6417,59.6502,59.6331,59.6331,2200.0
2017-07-31 12:35:00,69.63,69.64,69.61,69.64,10742.0,59.6331,59.6417,59.616,59.6417,10742.0
2017-07-31 12:40:00,69.64,69.65,69.63,69.64,4412.0,59.6417,59.6502,59.6331,59.6417,4412.0
2017-07-31 12:45:00,69.63,69.65,69.63,69.65,1942.0,59.6331,59.6502,59.6331,59.6502,1942.0
2017-07-31 12:50:00,69.64,69.65,69.63,69.63,1820.0,59.6417,59.6502,59.6331,59.6331,1820.0
2017-07-31 12:55:00,69.64,69.65,69.64,69.64,4109.0,59.6417,59.6502,59.6417,59.6417,4109.0
2017-07-31 13:00:00,69.65,69.65,69.62,69.63,27850.0,59.6502,59.6502,59.6245,59.6331,27850.0
2017-07-31 13:05:00,69.63,69.63,69.62,69.62,5015.0,59.6331,59.6331,59.6245,59.6245,5015.0
2017-07-31 13:10:00,69.63,69.63,69.61,69.62,9679.0,59.6331,59.6331,59.616,59.6245,9679.0
2017-07-31 13:15:00,69.62,69.63,69.62,69.62,3100.0,59.6245,59.6331,59.6245,59.6245,3100.0
2017-07-31 13:20:00,69.63,69.63,69.62,69.63,6272.0,59.6331,59.6331,59.6245,59.6331,6272.0
2017-07-31 13:25:00,69.64,69.65,69.63,69.65,13542.0,59.6417,59.6502,59.6331,59.6502,13542.0
2017-07-31 13:30:00,69.65,69.66,69.64,69.65,17458.0,59.6502,59.6588,59.6417,59.6502,17458.0
2017-07-31 13:35:00,69.65,69.66,69.64,69.66,5900.0,59.6502,59.6588,59.6417,59.6588,5900.0
2017-07-31 13:40:00,69.65,69.66,69.64,69.64,2700.0,59.6502,59.6588,59.6417,59.6417,2700.0
2017-07-31 13:45:00,69.64,69.65,69.64,69.64,6758.0,59.6417,59.6502,59.6417,59.6417,6758.0
2017-07-31 13:50:00,69.65,69.66,69.64,69.66,10000.0,59.6502,59.6588,59.6417,59.6588,10000.0
2017-07-31 13:55:00,69.66,69.66,69.65,69.66,744.0,59.6588,59.6588,59.6502,59.6588,744.0
2017-07-31 14:00:00,69.66,69.66,69.65,69.66,3883.0,59.6588,59.6588,59.6502,59.6588,3883.0
2017-07-31 14:05:00,69.66,69.66,69.64,69.64,18177.0,59.6588,59.6588,59.6417,59.6417,18177.0
2017-07-31 14:10:00,69.64,69.65,69.63,69.64,3143.0,59.6417,59.6502,59.6331,59.6417,3143.0
2017-07-31 14:15:00,69.64,69.65,69.64,69.64,2736.0,59.6417,59.6502,59.6417,59.6417,2736.0
2017-07-31 14:20:00,69.64,69.65,69.63,69.64,8457.0,59.6417,59.6502,59.6331,59.6417,8457.0
2017-07-31 14:25:00,69.64,69.65,69.64,69.65,4742.0,59.6417,59.6502,59.6417,59.6502,4742.0
2017-07-31 14:30:00,69.65,69.66,69.63,69.63,69868.0,59.6502,59.6588,59.6331,59.6331,69868.0
2017-07-31 14:35:00,69.63,69.65,69.62,69.65,74864.0,59.6331,59.6502,59.6245,59.6502,74864.0
2017-07-31 14:40:00,69.65,69.66,69.65,69.66,15809.0,59.6502,59.6588,59.6502,59.6588,15809.0
2017-07-31 14:45:00,69.66,69.67,69.65,69.66,28294.0,59.6588,59.6674,59.6502,59.6588,28294.0
2017-07-31 14:50:00,69.66,69.68,69.63,69.66,29003.0,59.6588,59.6759,59.6331,59.6588,29003.0
2017-07-31 14:55:00,69.66,69.67,69.65,69.66,23063.0,59.6588,59.6674,59.6502,59.6588,23063.0
2017-07-31 15:00:00,69.66,69.68,69.66,69.67,127041.0,59.6588,59.6759,59.6588,59.6674,127041.0
2017-07-31 15:05:00,69.67,69.68,69.66,69.67,7314.0,59.6674,59.6759,59.6588,59.6674,7314.0
2017-07-31 15:10:00,69.67,69.69,69.66,69.69,5700.0,59.6674,59.6845,59.6588,59.6845,5700.0
2017-07-31 15:15:00,69.68,69.69,69.66,69.67,27884.0,59.6759,59.6845,59.6588,59.6674,27884.0
2017-07-31 15:20:00,69.67,69.67,69.65,69.67,30801.0,59.6674,59.6674,59.6502,59.6674,30801.0
2017-07-31 15:25:00,69.66,69.67,69.65,69.67,20439.0,59.6588,59.6674,59.6502,59.6674,20439.0
2017-07-31 15:30:00,69.67,69.69,69.66,69.69,10703.0,59.6674,59.6845,59.6588,59.6845,10703.0
2017-07-31 15:35:00,69.69,69.69,69.66,69.67,24964.0,59.6845,59.6845,59.6588,59.6674,24964.0
2017-07-31 15:40:00,69.67,69.7,69.66,69.7,50922.0,59.6674,59.693,59.6588,59.693,50922.0
2017-07-31 15:45:00,69.69,69.71,69.69,69.7,22343.0,59.6845,59.7016,59.6845,59.693,22343.0
2017-07-31 15:50:00,69.7,69.7,69.68,69.68,47553.0,59.693,59.693,59.6759,59.6759,47553.0
2017-07-31 15:55:00,69.68,69.77,69.68,69.72,130930.0,59.6759,59.753,59.6759,59.7102,130930.0
2017-08-01 09:30:00,70.16,70.31,70.16,70.25,66532.0,60.087,60.2155,60.087,60.1641,66532.0
2017-08-01 09:35:00,70.26,70.3,70.23,70.25,27432.0,60.1726,60.2069,60.147,60.1641,27432.0
2017-08-01 09:40:00,70.25,70.26,70.17,70.18,46979.0,60.1641,60.1726,60.0956,60.1041,46979.0
2017-08-01 09:45:00,70.19,70.21,70.17,70.19,27001.0,60.1127,60.1298,60.0956,60.1127,27001.0
2017-08-01 09:50:00,70.18,70.26,70.17,70.2,30401.0,60.1041,60.1726,60.0956,60.1213,30401.0
2017-08-01 09:55:00,70.2,70.25,70.19,70.21,18483.0,60.1213,60.1641,60.1127,60.1298,18483.0
2017-08-01 10:00:00,70.22,70.34,70.2,70.33,48919.0,60.1384,60.2412,60.1213,60.2326,48919.0
2017-08-01 10:05:00,70.33,70.35,70.31,70.34,10830.0,60.2326,60.2497,60.2155,60.2412,10830.0
2017-08-01 10:10:00,70.35,70.36,70.31,70.31,7696.0,60.2497,60.2583,60.2155,60.2155,7696.0
2017-08-01 10:15:00,70.31,70.36,70.29,70.36,10473.0,60.2155,60.2583,60.1983,60.2583,10473.0
2017-08-01 10:20:00,70.35,70.38,70.33,70.38,17986.0,60.2497,60.2754,60.2326,60.2754,17986.0
2017-08-01 10:25:00,70.37,70.37,70.35,70.36,62775.0,60.2669,60.2669,60.2497,60.2583,62775.0
2017-08-01 10:30:00,70.36,70.36,70.31,70.32,21145.0,60.2583,60.2583,60.2155,60.224,21145.0
2017-08-01 10:35:00,70.31,70.35,70.31,70.31,13732.0,60.2155,60.2497,60.2155,60.2155,13732.0
2017-08-01 10:40:00,70.32,70.36,70.31,70.31,38460.0,60.224,60.2583,60.2155,60.2155,38460.0
2017-08-01 10:45:00,70.31,70.31,70.25,70.29,56429.0,60.2155,60.2155,60.1641,60.1983,56429.0
2017-08-01 10:50:00,70.28,70.3,70.27,70.29,25953.0,60.1898,60.2069,60.1812,60.1983,25953.0
2017-08-01 10:55:00,70.29,70.32,70.27,70.32,19892.0,60.1983,60.224,60.1812,60.224,19892.0
2017-08-01 11:00:00,70.33,70.35,70.31,70.31,5000.0,60.2326,60.2497,60.2155,60.2155,5000.0
2017-08-01 11:05:00,70.31,70.32,70.27,70.27,11992.0,60.2155,60.224,60.1812,60.1812,11992.0
2017-08-01 11:10:00,70.27,70.27,70.22,70.23,32293.0,60.1812,60.1812,60.1384,60.147,32293.0
2017-08-01 11:15:00,70.23,70.23,70.19,70.2,53599.0,60.147,60.147,60.1127,60.1213,53599.0
2017-08-01 11:20:00,70.2,70.21,70.19,70.2,30077.0,60.1213,60.1298,60.1127,60.1213,30077.0
2017-08-01 11:25:00,70.21,70.21,70.17,70.2,43566.0,60.1298,60.1298,60.0956,60.1213,43566.0
2017-08-01 11:30:00,70.2,70.23,70.2,70.23,13790.0,60.1213,60.147,60.1213,60.147,13790.0
2017-08-01 11:35:00,70.23,70.24,70.21,70.22,32108.0,60.147,60.1555,60.1298,60.1384,32108.0
2017-08-01 11:40:00,70.22,70.24,70.21,70.23,24308.0,60.1384,60.1555,60.1298,60.147,24308.0
2017-08-01 11:45:00,70.23,70.24,70.19,70.23,22065.0,60.147,60.1555,60.1127,60.147,22065.0
2017-08-01 11:50:00,70.23,70.23,70.21,70.22,2806.0,60.147,60.147,60.1298,60.1384,2806.0
2017-08-01 11:55:00,70.22,70.24,70.22,70.24,10499.0,60.1384,60.1555,60.1384,60.1555,10499.0
2017-08-01 12:00:00,70.24,70.24,70.22,70.23,4848.0,60.1555,60.1555,60.1384,60.147,4848.0
2017-08-01 12:05:00,70.24,70.27,70.23,70.25,8293.0,60.1555,60.1812,60.147,60.1641,8293.0
2017-08-01 12:10:00,70.25,70.31,70.25,70.28,25764.0,60.1641,60.2155,60.1641,60.1898,25764.0
2017-08-01 12:15:00,70.29,70.32,70.28,70.3,13011.0,60.1983,60.224,60.1898,60.2069,13011.0
2017-08-01 12:20:00,70.29,70.3,70.29,70.29,2661.0,60.1983,60.2069,60.1983,60.1983,2661.0
2017-08-01 12:25:00,70.29,70.3,70.29,70.3,1700.0,60.1983,60.2069,60.1983,60.2069,1700.0
2017-08-01 12:30:00,70.29,70.3,70.29,70.3,2529.0,60.1983,60.2069,60.1983,60.2069,2529.0
2017-08-01 12:35:00,70.3,70.31,70.29,70.3,8177.0,60.2069,60.2155,60.1983,60.2069,8177.0
2017-08-01 12:40:00,70.3,70.3,70.29,70.29,3573.0,60.2069,60.2069,60.1983,60.1983,3573.0
2017-08-01 12:45:00,70.3,70.31,70.29,70.29,9122.0,60.2069,60.2155,60.1983,60.1983,9122.0
2017-08-01 12:50:00,70.3,70.31,70.3,70.31,12052.0,60.2069,60.2155,60.2069,60.2155,12052.0
2017-08-01 12:55:00,70.31,70.32,70.3,70.31,12790.0,60.2155,60.224,60.2069,60.2155,12790.0
2017-08-01 13:00:00,70.31,70.32,70.3,70.3,10536.0,60.2155,60.224,60.2069,60.2069,10536.0
2017-08-01 13:05:00,70.29,70.31,70.29,70.3,4114.0,60.1983,60.2155,60.1983,60.2069,4114.0
2017-08-01 13:10:00,70.29,70.3,70.28,70.3,10839.0,60.1983,60.2069,60.1898,60.2069,10839.0
2017-08-01 13:15:00,70.3,70.31,70.3,70.31,4224.0,60.2069,60.2155,60.2069,60.2155,4224.0
2017-08-01 13:20:00,70.31,70.33,70.3,70.3,9248.0,60.2155,60.2326,60.2069,60.2069,9248.0
2017-08-01 13:25:00,70.3,70.31,70.3,70.3,1425.0,60.2069,60.2155,60.2069,60.2069,1425.0
2017-08-01 13:30:00,70.3,70.32,70.29,70.31,17257.0,60.2069,60.224,60.1983,60.2155,17257.0
2017-08-01 13:35:00,70.3,70.31,70.29,70.3,4595.0,60.2069,60.2155,60.1983,60.2069,4595.0
2017-08-01 13:40:00,70.31,70.35,70.3,70.35,25181.0,60.2155,60.2497,60.2069,60.2497,25181.0
2017-08-01 13:45:00,70.35,70.36,70.34,70.35,9767.0,60.2497,60.2583,60.2412,60.2497,9767.0
2017-08-01 13:50:00,70.35,70.36,70.35,70.36,1200.0,60.2497,60.2583,60.2497,60.2583,1200.0
2017-08-01 13:55:00,70.36,70.36,70.33,70.34,10135.0,60.2583,60.2583,60.2326,60.2412,10135.0
2017-08-01 14:00:00,70.34,70.35,70.34,70.35,4000.0,60.2412,60.2497,60.2412,60.2497,4000.0
2017-08-01 14:05:00,70.34,70.36,70.33,70.34,8200.0,60.2412,60.2583,60.2326,60.2412,8200.0
2017-08-01 14:10:00,70.33,70.34,70.29,70.3,22791.0,60.2326,60.2412,60.1983,60.2069,22791.0
2017-08-01 14:15:00,70.3,70.35,70.29,70.35,6050.0,60.2069,60.2497,60.1983,60.2497,6050.0
2017-08-01 14:20:00,70.34,70.35,70.34,70.34,5500.0,60.2412,60.2497,60.2412,60.2412,5500.0
2017-08-01 14:25:00,70.35,70.35,70.33,70.34,5916.0,60.2497,60.2497,60.2326,60.2412,5916.0
2017-08-01 14:30:00,70.34,70.34,70.3,70.3,5528.0,60.2412,60.2412,60.2069,60.2069,5528.0
2017-08-01 14:35:00,70.3,70.31,70.3,70.3,2866.0,60.2069,60.2155,60.2069,60.2069,2866.0
2017-08-01 14:40:00,70.3,70.3,70.28,70.29,8055.0,60.2069,60.2069,60.1898,60.1983,8055.0
2017-08-01 14:45:00,70.29,70.29,70.25,70.26,76828.0,60.1983,60.1983,60.1641,60.1726,76828.0
2017-08-01 14:50:00,70.26,70.27,70.25,70.27,36796.0,60.1726,60.1812,60.1641,60.1812,36796.0
2017-08-01 14:55:00,70.27,70.27,70.25,70.26,24324.0,60.1812,60.1812,60.1641,60.1726,24324.0
2017-08-01 15:00:00,70.26,70.26,70.23,70.24,25631.0,60.1726,60.1726,60.147,60.1555,25631.0
2017-08-01 15:05:00,70.24,70.24,70.22,70.23,38688.0,60.1555,60.1555,60.1384,60.147,38688.0
2017-08-01 15:10:00,70.23,70.26,70.23,70.25,62736.0,60.147,60.1726,60.147,60.1641,62736.0
2017-08-01 15:15:00,70.25,70.25,70.22,70.23,9342.0,60.1641,60.1641,60.1384,60.147,9342.0
2017-08-01 15:20:00,70.22,70.25,70.21,70.25,16572.0,60.1384,60.1641,60.1298,60.1641,16572.0
2017-08-01 15:25:00,70.25,70.25,70.24,70.25,1780.0,60.1641,60.1641,60.1555,60.1641,1780.0
2017-08-01 15:30:00,70.25,70.25,70.23,70.23,17263.0,60.1641,60.1641,60.147,60.147,17263.0
2017-08-01 15:35:00,70.23,70.24,70.22,70.22,9779.0,60.147,60.1555,60.1384,60.1384,9779.0
2017-08-01 15:40:00,70.22,70.25,70.21,70.25,13809.0,60.1384,60.1641,60.1298,60.1641,13809.0
2017-08-01 15:45:00,70.25,70.27,70.24,70.26,20435.0,60.1641,60.1812,60.1555,60.1726,20435.0
2017-08-01 15:50:00,70.26,70.26,70.24,70.25,25806.0,60.1726,60.1726,60.1555,60.1641,25806.0
2017-08-01 15:55:00,70.25,70.3,70.24,70.29,66381.0,60.1641,60.2069,60.1555,60.1983,66381.0
2017-08-02 09:30:00,70.2,70.28,70.2,70.26,24869.0,60.1213,60.1898,60.1213,60.1726,24869.0
2017-08-02 09:35:00,70.25,70.3,70.25,70.27,9676.0,60.1641,60.2069,60.1641,60.1812,9676.0
2017-08-02 09:40:00,70.28,70.28,70.22,70.25,19624.0,60.1898,60.1898,60.1384,60.1641,19624.0
2017-08-02 09:45:00,70.25,70.28,70.23,70.26,15691.0,60.1641,60.1898,60.147,60.1726,15691.0
2017-08-02 09:50:00,70.27,70.33,70.27,70.33,18294.0,60.1812,60.2326,60.1812,60.2326,18294.0
2017-08-02 09:55:00,70.32,70.34,70.3,70.31,29334.0,60.224,60.2412,60.2069,60.2155,29334.0
2017-08-02 10:00:00,70.3,70.33,70.3,70.3,7291.0,60.2069,60.2326,60.2069,60.2069,7291.0
2017-08-02 10:05:00,70.3,70.34,70.28,70.34,46872.0,60.2069,60.2412,60.1898,60.2412,46872.0
2017-08-02 10:10:00,70.33,70.35,70.32,70.35,66122.0,60.2326,60.2497,60.224,60.2497,66122.0
2017-08-02 10:15:00,70.35,70.36,70.33,70.33,141704.0,60.2497,60.2583,60.2326,60.2326,141704.0
2017-08-02 10:20:00,70.32,70.32,70.23,70.24,35435.0,60.224,60.224,60.147,60.1555,35435.0
2017-08-02 10:25:00,70.24,70.26,70.15,70.15,36233.0,60.1555,60.1726,60.0784,60.0784,36233.0
2017-08-02 10:30:00,70.15,70.15,70.11,70.15,21826.0,60.0784,60.0784,60.0442,60.0784,21826.0
2017-08-02 10:35:00,70.15,70.16,70.1,70.16,39787.0,60.0784,60.087,60.0356,60.087,39787.0
2017-08-02 10:40:00,70.15,70.15,70.06,70.06,70047.0,60.0784,60.0784,60.0014,60.0014,70047.0
2017-08-02 10:45:00,70.05,70.05,69.99,70.0,53127.0,59.9928,59.9928,59.9414,59.95,53127.0
2017-08-02 10:50:00,70.0,70.03,69.97,70.0,24396.0,59.95,59.9757,59.9243,59.95,24396.0
2017-08-02 10:55:00,70.0,70.01,69.93,69.95,19997.0,59.95,59.9585,59.89,59.9072,19997.0
2017-08-02 11:00:00,69.96,70.03,69.96,69.98,31856.0,59.9157,59.9757,59.9157,59.9328,31856.0
2017-08-02 11:05:00,69.97,70.04,69.96,70.04,21488.0,59.9243,59.9842,59.9157,59.9842,21488.0
2017-08-02 11:10:00,70.04,70.05,70.01,70.01,11309.0,59.9842,59.9928,59.9585,59.9585,11309.0
2017-08-02 11:15:00,70.02,70.05,70.02,70.05,7910.0,59.9671,59.9928,59.9671,59.9928,7910.0
2017-08-02 11:20:00,70.04,70.06,70.03,70.06,16103.0,59.9842,60.0014,59.9757,60.0014,16103.0
2017-08-02 11:25:00,70.06,70.09,70.05,70.08,13664.0,60.0014,60.0271,59.9928,60.0185,13664.0
2017-08-02 11:30:00,70.09,70.1,70.04,70.04,22185.0,60.0271,60.0356,59.9842,59.9842,22185.0
2017-08-02 11:35:00,70.05,70.08,70.05,70.07,21974.0,59.9928,60.0185,59.9928,60.0099,21974.0
2017-08-02 11:40:00,70.07,70.08,70.05,70.05,25689.0,60.0099,60.0185,59.9928,59.9928,25689.0
2017-08-02 11:45:00,70.06,70.08,70.04,70.04,38656.0,60.0014,60.0185,59.9842,59.9842,38656.0
2017-08-02 11:50:00,70.05,70.08,70.03,70.08,17268.0,59.9928,60.0185,59.9757,60.0185,17268.0
2017-08-02 11:55:00,70.08,70.1,70.08,70.09,4551.0,60.0185,60.0356,60.0185,60.0271,4551.0
2017-08-02 12:00:00,70.08,70.09,70.08,70.08,2100.0,60.0185,60.0271,60.0185,60.0185,2100.0
2017-08-02 12:05:00,70.09,70.09,70.07,70.08,8735.0,60.0271,60.0271,60.0099,60.0185,8735.0
2017-08-02 12:10:00,70.07,70.07,70.06,70.06,3253.0,60.0099,60.0099,60.0014,60.0014,3253.0
2017-08-02 12:15:00,70.05,70.05,70.02,70.03,9233.0,59.9928,59.9928,59.9671,59.9757,9233.0
2017-08-02 12:20:00,70.02,70.04,70.0,70.03,6252.0,59.9671,59.9842,59.95,59.9757,6252.0
2017-08-02 12:25:00,70.02,70.02,69.98,69.99,4713.0,59.9671,59.9671,59.9328,59.9414,4713.0
2017-08-02 12:30:00,69.99,70.01,69.99,70.01,4602.0,59.9414,59.9585,59.9414,59.9585,4602.0
2017-08-02 12:35:00,70.01,70.02,70.01,70.01,4410.0,59.9585,59.9671,59.9585,59.9585,4410.0
2017-08-02 12:40:00,70.0,70.01,69.99,70.0,2819.0,59.95,59.9585,59.9414,59.95,2819.0
2017-08-02 12:45:00,70.01,70.02,70.01,70.02,2317.0,59.9585,59.9671,59.9585,59.9671,2317.0
2017-08-02 12:50:00,70.02,70.02,69.97,69.98,24784.0,59.9671,59.9671,59.9243,59.9328,24784.0
2017-08-02 12:55:00,69.99,70.0,69.98,70.0,6301.0,59.9414,59.95,59.9328,59.95,6301.0
2017-08-02 13:00:00,69.99,70.0,69.98,70.0,5910.0,59.9414,59.95,59.9328,59.95,5910.0
2017-08-02 13:05:00,70.01,70.05,70.01,70.05,26679.0,59.9585,59.9928,59.9585,59.9928,26679.0
2017-08-02 13:10:00,70.05,70.09,70.05,70.07,16446.0,59.9928,60.0271,59.9928,60.0099,16446.0
2017-08-02 13:15:00,70.07,70.07,70.06,70.06,600.0,60.0099,60.0099,60.0014,60.0014,600.0
2017-08-02 13:20:00,70.06,70.14,70.06,70.13,11154.0,60.0014,60.0699,60.0014,60.0613,11154.0
2017-08-02 13:25:00,70.14,70.14,70.1,70.12,4100.0,60.0699,60.0699,60.0356,60.0527,4100.0
2017-08-02 13:30:00,70.12,70.13,70.1,70.12,13004.0,60.0527,60.0613,60.0356,60.0527,13004.0
2017-08-02 13:35:00,70.13,70.13,70.12,70.12,1000.0,60.0613,60.0613,60.0527,60.0527,1000.0
2017-08-02 13:40:00,70.12,70.15,70.12,70.15,3600.0,60.0527,60.0784,60.0527,60.0784,3600.0
2017-08-02 13:45:00,70.15,70.16,70.11,70.12,16770.0,60.0784,60.087,60.0442,60.0527,16770.0
2017-08-02 13:50:00,70.13,70.13,70.11,70.13,8685.0,60.0613,60.0613,60.0442,60.0613,8685.0
2017-08-02 13:55:00,70.13,70.15,70.12,70.14,7454.0,60.0613,60.0784,60.0527,60.0699,7454.0
2017-08-02 14:00:00,70.14,70.14,70.11,70.11,4329.0,60.0699,60.0699,60.0442,60.0442,4329.0
2017-08-02 14:05:00,70.11,70.12,70.11,70.12,2800.0,60.0442,60.0527,60.0442,60.0527,2800.0
2017-08-02 14:10:00,70.11,70.12,70.08,70.09,6973.0,60.0442,60.0527,60.0185,60.0271,6973.0
2017-08-02 14:15:00,70.09,70.12,70.09,70.11,7201.0,60.0271,60.0527,60.0271,60.0442,7201.0
2017-08-02 14:20:00,70.11,70.12,70.1,70.1,12023.0,60.0442,60.0527,60.0356,60.0356,12023.0
2017-08-02 14:25:00,70.11,70.13,70.1,70.13,16442.0,60.0442,60.0613,60.0356,60.0613,16442.0
2017-08-02 14:30:00,70.13,70.18,70.13,70.17,43031.0,60.0613,60.1041,60.0613,60.0956,43031.0
2017-08-02 14:35:00,70.16,70.18,70.15,70.18,9500.0,60.087,60.1041,60.0784,60.1041,9500.0
2017-08-02 14:40:00,70.17,70.18,70.15,70.16,3862.0,60.0956,60.1041,60.0784,60.087,3862.0
2017-08-02 14:45:00,70.16,70.16,70.12,70.13,19511.0,60.087,60.087,60.0527,60.0613,19511.0
2017-08-02 14:50:00,70.13,70.14,70.12,70.12,34517.0,60.0613,60.0699,60.0527,60.0527,34517.0
2017-08-02 14:55:00,70.12,70.14,70.12,70.14,22837.0,60.0527,60.0699,60.0527,60.0699,22837.0
2017-08-02 15:00:00,70.13,70.16,70.12,70.14,34390.0,60.0613,60.087,60.0527,60.0699,34390.0
2017-08-02 15:05:00,70.13,70.14,70.11,70.12,12574.0,60.0613,60.0699,60.0442,60.0527,12574.0
2017-08-02 15:10:00,70.11,70.11,70.07,70.08,37448.0,60.0442,60.0442,60.0099,60.0185,37448.0
2017-08-02 15:15:00,70.08,70.09,70.07,70.08,24147.0,60.0185,60.0271,60.0099,60.0185,24147.0
2017-08-02 15:20:00,70.09,70.09,70.08,70.08,13608.0,60.0271,60.0271,60.0185,60.0185,13608.0
2017-08-02 15:25:00,70.09,70.1,70.07,70.07,17632.0,60.0271,60.0356,60.0099,60.0099,17632.0
2017-08-02 15:30:00,70.08,70.08,70.04,70.05,34163.0,60.0185,60.0185,59.9842,59.9928,34163.0
2017-08-02 15:35:00,70.06,70.06,70.04,70.05,8109.0,60.0014,60.0014,59.9842,59.9928,8109.0
2017-08-02 15:40:00,70.05,70.07,70.05,70.07,30814.0,59.9928,60.0099,59.9928,60.0099,30814.0
2017-08-02 15:45:00,70.06,70.09,70.06,70.06,26243.0,60.0014,60.0271,60.0014,60.0014,26243.0
2017-08-02 15:50:00,70.06,70.11,70.06,70.08,48114.0,60.0014,60.0442,60.0014,60.0185,48114.0
2017-08-02 15:55:00,70.08,70.18,70.07,70.16,117914.0,60.0185,60.1041,60.0099,60.087,117914.0
2017-08-03 09:30:00,68.87,69.06,68.6,68.62,102090.0,58.9822,59.1449,58.751,58.7681,102090.0
2017-08-03 09:35:00,68.63,68.63,68.56,68.61,28850.0,58.7767,58.7767,58.7167,58.7595,28850.0
2017-08-03 09:40:00,68.61,68.61,68.57,68.58,31942.0,58.7595,58.7595,58.7253,58.7338,31942.0
2017-08-03 09:45:00,68.58,68.58,68.53,68.54,43337.0,58.7338,58.7338,58.691,58.6996,43337.0
2017-08-03 09:50:00,68.55,68.56,68.47,68.47,39446.0,58.7082,58.7167,58.6396,58.6396,39446.0
2017-08-03 09:55:00,68.47,68.48,68.45,68.46,22366.0,58.6396,58.6482,58.6225,58.6311,22366.0
2017-08-03 10:00:00,68.47,68.59,68.47,68.58,56129.0,58.6396,58.7424,58.6396,58.7338,56129.0
2017-08-03 10:05:00,68.55,68.59,68.53,68.59,27086.0,58.7082,58.7424,58.691,58.7424,27086.0
2017-08-03 10:10:00,68.58,68.6,68.54,68.55,16620.0,58.7338,58.751,58.6996,58.7082,16620.0
2017-08-03 10:15:00,68.54,68.62,68.54,68.61,19663.0,58.6996,58.7681,58.6996,58.7595,19663.0
2017-08-03 10:20:00,68.62,68.66,68.62,68.64,45452.0,58.7681,58.8024,58.7681,58.7852,45452.0
2017-08-03 10:25:00,68.65,68.66,68.62,68.66,77178.0,58.7938,58.8024,58.7681,58.8024,77178.0
2017-08-03 10:30:00,68.67,68.69,68.65,68.65,11648.0,58.8109,58.8281,58.7938,58.7938,11648.0
2017-08-03 10:35:00,68.65,68.7,68.64,68.67,33174.0,58.7938,58.8366,58.7852,58.8109,33174.0
2017-08-03 10:40:00,68.67,68.73,68.66,68.72,15815.0,58.8109,58.8623,58.8024,58.8537,15815.0
2017-08-03 10:45:00,68.73,68.74,68.71,68.72,20794.0,58.8623,58.8709,58.8452,58.8537,20794.0
2017-08-03 10:50:00,68.71,68.75,68.71,68.73,30376.0,58.8452,58.8794,58.8452,58.8623,30376.0
2017-08-03 10:55:00,68.73,68.74,68.71,68.73,18123.0,58.8623,58.8709,58.8452,58.8623,18123.0
2017-08-03 11:00:00,68.73,68.74,68.7,68.73,25601.0,58.8623,58.8709,58.8366,58.8623,25601.0
2017-08-03 11:05:00,68.73,68.76,68.73,68.76,11796.0,58.8623,58.888,58.8623,58.888,11796.0
2017-08-03 11:10:00,68.76,68.76,68.73,68.75,14525.0,58.888,58.888,58.8623,58.8794,14525.0
2017-08-03 11:15:00,68.76,68.76,68.68,68.68,12283.0,58.888,58.888,58.8195,58.8195,12283.0
2017-08-03 11:20:00,68.67,68.69,68.67,68.68,16234.0,58.8109,58.8281,58.8109,58.8195,16234.0
2017-08-03 11:25:00,68.67,68.69,68.67,68.68,5897.0,58.8109,58.8281,58.8109,58.8195,5897.0
2017-08-03 11:30:00,68.68,68.68,68.63,68.64,19569.0,58.8195,58.8195,58.7767,58.7852,19569.0
2017-08-03 11:35:00,68.64,68.7,68.64,68.68,27096.0,58.7852,58.8366,58.7852,58.8195,27096.0
2017-08-03 11:40:00,68.67,68.72,68.66,68.66,39169.0,58.8109,58.8537,58.8024,58.8024,39169.0
2017-08-03 11:45:00,68.67,68.67,68.65,68.65,16800.0,58.8109,58.8109,58.7938,58.7938,16800.0
2017-08-03 11:50:00,68.65,68.68,68.64,68.67,12231.0,58.7938,58.8195,58.7852,58.8109,12231.0
2017-08-03 11:55:00,68.67,68.68,68.59,68.59,27032.0,58.8109,58.8195,58.7424,58.7424,27032.0
2017-08-03 12:00:00,68.6,68.65,68.6,68.63,20950.0,58.751,58.7938,58.751,58.7767,20950.0
2017-08-03 12:05:00,68.63,68.63,68.62,68.62,12125.0,58.7767,58.7767,58.7681,58.7681,12125.0
2017-08-03 12:10:00,68.62,68.63,68.61,68.63,13895.0,58.7681,58.7767,58.7595,58.7767,13895.0
2017-08-03 12:15:00,68.63,68.68,68.62,68.68,16810.0,58.7767,58.8195,58.7681,58.8195,16810.0
2017-08-03 12:20:00,68.68,68.7,68.68,68.7,12662.0,58.8195,58.8366,58.8195,58.8366,12662.0
2017-08-03 12:25:00,68.7,68.72,68.68,68.69,20986.0,58.8366,58.8537,58.8195,58.8281,20986.0
2017-08-03 12:30:00,68.69,68.7,68.69,68.7,2133.0,58.8281,58.8366,58.8281,58.8366,2133.0
2017-08-03 12:35:00,68.69,68.71,68.68,68.7,8760.0,58.8281,58.8452,58.8195,58.8366,8760.0
2017-08-03 12:40:00,68.69,68.7,68.68,68.68,8358.0,58.8281,58.8366,58.8195,58.8195,8358.0
2017-08-03 12:45:00,68.67,68.68,68.66,68.66,7099.0,58.8109,58.8195,58.8024,58.8024,7099.0
2017-08-03 12:50:00,68.66,68.67,68.65,68.67,7250.0,58.8024,58.8109,58.7938,58.8109,7250.0
2017-08-03 12:55:00,68.67,68.67,68.64,68.65,7899.0,58.8109,58.8109,58.7852,58.7938,7899.0
2017-08-03 13:00:00,68.65,68.67,68.64,68.66,9266.0,58.7938,58.8109,58.7852,58.8024,9266.0
2017-08-03 13:05:00,68.66,68.68,68.66,68.66,6365.0,58.8024,58.8195,58.8024,58.8024,6365.0
2017-08-03 13:10:00,68.64,68.65,68.63,68.64,8390.0,58.7852,58.7938,58.7767,58.7852,8390.0
2017-08-03 13:15:00,68.64,68.66,68.63,68.63,10677.0,58.7852,58.8024,58.7767,58.7767,10677.0
2017-08-03 13:20:00,68.63,68.65,68.62,68.64,5627.0,58.7767,58.7938,58.7681,58.7852,5627.0
2017-08-03 13:25:00,68.64,68.64,68.62,68.63,6078.0,58.7852,58.7852,58.7681,58.7767,6078.0
2017-08-03 13:30:00,68.62,68.63,68.6,68.63,16467.0,58.7681,58.7767,58.751,58.7767,16467.0
2017-08-03 13:35:00,68.64,68.65,68.63,68.65,4363.0,58.7852,58.7938,58.7767,58.7938,4363.0
2017-08-03 13:40:00,68.65,68.65,68.64,68.65,10310.0,58.7938,58.7938,58.7852,58.7938,10310.0
2017-08-03 13:45:00,68.65,68.65,68.64,68.65,6709.0,58.7938,58.7938,58.7852,58.7938,6709.0
2017-08-03 13:50:00,68.64,68.69,68.64,68.67,21638.0,58.7852,58.8281,58.7852,58.8109,21638.0
2017-08-03 13:55:00,68.66,68.67,68.64,68.65,25978.0,58.8024,58.8109,58.7852,58.7938,25978.0
2017-08-03 14:00:00,68.66,68.67,68.64,68.67,6826.0,58.8024,58.8109,58.7852,58.8109,6826.0
2017-08-03 14:05:00,68.67,68.67,68.65,68.66,7862.0,58.8109,58.8109,58.7938,58.8024,7862.0
2017-08-03 14:10:00,68.65,68.65,68.64,68.64,17034.0,58.7938,58.7938,58.7852,58.7852,17034.0
2017-08-03 14:15:00,68.65,68.66,68.64,68.65,15417.0,58.7938,58.8024,58.7852,58.7938,15417.0
2017-08-03 14:20:00,68.65,68.67,68.65,68.66,5519.0,58.7938,58.8109,58.7938,58.8024,5519.0
2017-08-03 14:25:00,68.67,68.68,68.66,68.67,12484.0,58.8109,58.8195,58.8024,58.8109,12484.0
2017-08-03 14:30:00,68.67,68.68,68.66,68.68,12762.0,58.8109,58.8195,58.8024,58.8195,12762.0
2017-08-03 14:35:00,68.68,68.68,68.67,68.67,6075.0,58.8195,58.8195,58.8109,58.8109,6075.0
2017-08-03 14:40:00,68.67,68.67,68.65,68.66,13037.0,58.8109,58.8109,58.7938,58.8024,13037.0
2017-08-03 14:45:00,68.66,68.68,68.64,68.65,42648.0,58.8024,58.8195,58.7852,58.7938,42648.0
2017-08-03 14:50:00,68.65,68.66,68.62,68.63,9485.0,58.7938,58.8024,58.7681,58.7767,9485.0
2017-08-03 14:55:00,68.62,68.64,68.62,68.63,9216.0,58.7681,58.7852,58.7681,58.7767,9216.0
2017-08-03 15:00:00,68.63,68.65,68.63,68.65,13070.0,58.7767,58.7938,58.7767,58.7938,13070.0
2017-08-03 15:05:00,68.65,68.66,68.64,68.66,11195.0,58.7938,58.8024,58.7852,58.8024,11195.0
2017-08-03 15:10:00,68.66,68.66,68.63,68.65,17707.0,58.8024,58.8024,58.7767,58.7938,17707.0
2017-08-03 15:15:00,68.66,68.7,68.66,68.69,19688.0,58.8024,58.8366,58.8024,58.8281,19688.0
2017-08-03 15:20:00,68.68,68.68,68.67,68.67,11750.0,58.8195,58.8195,58.8109,58.8109,11750.0
2017-08-03 15:25:00,68.67,68.69,68.66,68.67,15446.0,58.8109,58.8281,58.8024,58.8109,15446.0
2017-08-03 15:30:00,68.67,68.69,68.62,68.63,54401.0,58.8109,58.8281,58.7681,58.7767,54401.0
2017-08-03 15:35:00,68.62,68.63,68.6,68.62,27691.0,58.7681,58.7767,58.751,58.7681,27691.0
2017-08-03 15:40:00,68.63,68.66,68.62,68.64,24507.0,58.7767,58.8024,58.7681,58.7852,24507.0
2017-08-03 15:45:00,68.63,68.64,68.62,68.63,11739.0,58.7767,58.7852,58.7681,58.7767,11739.0
2017-08-03 15:50:00,68.62,68.65,68.6,68.65,58394.0,58.7681,58.7938,58.751,58.7938,58394.0
2017-08-03 15:55:00,68.64,68.69,68.61,68.68,198753.0,58.7852,58.8281,58.7595,58.8195,198753.0
2017-08-04 09:30:00,69.11,69.26,69.11,69.25,60511.0,59.1878,59.3162,59.1878,59.3077,60511.0
2017-08-04 09:35:00,69.25,69.31,69.22,69.31,39842.0,59.3077,59.359,59.282,59.359,39842.0
2017-08-04 09:40:00,69.3,69.36,69.29,69.35,37733.0,59.3505,59.4019,59.3419,59.3933,37733.0
2017-08-04 09:45:00,69.35,69.36,69.24,69.24,51755.0,59.3933,59.4019,59.2991,59.2991,51755.0
2017-08-04 09:50:00,69.23,69.24,69.17,69.17,26698.0,59.2905,59.2991,59.2391,59.2391,26698.0
2017-08-04 09:55:00,69.16,69.16,69.09,69.09,34228.0,59.2306,59.2306,59.1706,59.1706,34228.0
2017-08-04 10:00:00,69.09,69.11,69.03,69.03,25167.0,59.1706,59.1878,59.1192,59.1192,25167.0
2017-08-04 10:05:00,69.03,69.03,68.93,68.94,30322.0,59.1192,59.1192,59.0336,59.0422,30322.0
2017-08-04 10:10:00,68.94,69.0,68.94,68.96,75146.0,59.0422,59.0935,59.0422,59.0593,75146.0
2017-08-04 10:15:00,68.96,69.03,68.96,69.02,40742.0,59.0593,59.1192,59.0593,59.1107,40742.0
2017-08-04 10:20:00,69.03,69.04,68.94,68.94,11158.0,59.1192,59.1278,59.0422,59.0422,11158.0
2017-08-04 10:25:00,68.94,69.05,68.93,69.03,10163.0,59.0422,59.1364,59.0336,59.1192,10163.0
2017-08-04 10:30:00,69.03,69.05,69.02,69.05,8527.0,59.1192,59.1364,59.1107,59.1364,8527.0
2017-08-04 10:35:00,69.04,69.05,69.03,69.04,6530.0,59.1278,59.1364,59.1192,59.1278,6530.0
2017-08-04 10:40:00,69.04,69.05,69.02,69.03,7845.0,59.1278,59.1364,59.1107,59.1192,7845.0
2017-08-04 10:45:00,69.03,69.08,69.03,69.07,9239.0,59.1192,59.1621,59.1192,59.1535,9239.0
2017-08-04 10:50:00,69.07,69.08,68.98,68.99,16629.0,59.1535,59.1621,59.0764,59.085,16629.0
2017-08-04 10:55:00,69.0,69.01,68.97,69.01,16599.0,59.0935,59.1021,59.0679,59.1021,16599.0
2017-08-04 11:00:00,69.0,69.0,68.96,68.99,44343.0,59.0935,59.0935,59.0593,59.085,44343.0
2017-08-04 11:05:00,69.0,69.02,68.99,69.01,19153.0,59.0935,59.1107,59.085,59.1021,19153.0
2017-08-04 11:10:00,69.01,69.05,69.01,69.04,10429.0,59.1021,59.1364,59.1021,59.1278,10429.0
2017-08-04 11:15:00,69.04,69.09,69.04,69.09,11081.0,59.1278,59.1706,59.1278,59.1706,11081.0
2017-08-04 11:20:00,69.09,69.1,69.05,69.05,5600.0,59.1706,59.1792,59.1364,59.1364,5600.0
2017-08-04 11:25:00,69.05,69.08,69.03,69.08,28656.0,59.1364,59.1621,59.1192,59.1621,28656.0
2017-08-04 11:30:00,69.08,69.08,69.03,69.04,10602.0,59.1621,59.1621,59.1192,59.1278,10602.0
2017-08-04 11:35:00,69.03,69.07,69.03,69.07,8094.0,59.1192,59.1535,59.1192,59.1535,8094.0
2017-08-04 11:40:00,69.06,69.1,69.06,69.09,7095.0,59.1449,59.1792,59.1449,59.1706,7095.0
2017-08-04 11:45:00,69.09,69.14,69.09,69.13,14937.0,59.1706,59.2134,59.1706,59.2049,14937.0
2017-08-04 11:50:00,69.14,69.16,69.13,69.13,12011.0,59.2134,59.2306,59.2049,59.2049,12011.0
2017-08-04 11:55:00,69.13,69.14,69.11,69.13,4300.0,59.2049,59.2134,59.1878,59.2049,4300.0
2017-08-04 12:00:00,69.13,69.15,69.11,69.12,15068.0,59.2049,59.222,59.1878,59.1963,15068.0
2017-08-04 12:05:00,69.11,69.13,69.11,69.13,8500.0,59.1878,59.2049,59.1878,59.2049,8500.0
2017-08-04 12:10:00,69.12,69.13,69.08,69.08,11237.0,59.1963,59.2049,59.1621,59.1621,11237.0
2017-08-04 12:15:00,69.08,69.08,69.05,69.06,8580.0,59.1621,59.1621,59.1364,59.1449,8580.0
2017-08-04 12:20:00,69.06,69.09,69.05,69.08,7941.0,59.1449,59.1706,59.1364,59.1621,7941.0
2017-08-04 12:25:00,69.08,69.09,69.07,69.08,5914.0,59.1621,59.1706,59.1535,59.1621,5914.0
2017-08-04 12:30:00,69.08,69.08,69.04,69.05,8757.0,59.1621,59.1621,59.1278,59.1364,8757.0
2017-08-04 12:35:00,69.05,69.05,69.01,69.02,7093.0,59.1364,59.1364,59.1021,59.1107,7093.0
2017-08-04 12:40:00,69.01,69.02,68.98,69.0,6658.0,59.1021,59.1107,59.0764,59.0935,6658.0
2017-08-04 12:45:00,69.0,69.03,69.0,69.03,3842.0,59.0935,59.1192,59.0935,59.1192,3842.0
2017-08-04 12:50:00,69.02,69.04,69.01,69.03,22129.0,59.1107,59.1278,59.1021,59.1192,22129.0
2017-08-04 12:55:00,69.04,69.04,69.03,69.03,1300.0,59.1278,59.1278,59.1192,59.1192,1300.0
2017-08-04 13:00:00,69.03,69.03,69.0,69.03,8951.0,59.1192,59.1192,59.0935,59.1192,8951.0
2017-08-04 13:05:00,69.03,69.04,69.02,69.04,3645.0,59.1192,59.1278,59.1107,59.1278,3645.0
2017-08-04 13:10:00,69.03,69.03,69.02,69.03,6053.0,59.1192,59.1192,59.1107,59.1192,6053.0
2017-08-04 13:15:00,69.04,69.06,69.04,69.04,3678.0,59.1278,59.1449,59.1278,59.1278,3678.0
2017-08-04 13:20:00,69.04,69.08,69.04,69.08,3952.0,59.1278,59.1621,59.1278,59.1621,3952.0
2017-08-04 13:25:00,69.07,69.08,69.06,69.08,3080.0,59.1535,59.1621,59.1449,59.1621,3080.0
2017-08-04 13:30:00,69.08,69.09,69.07,69.09,3500.0,59.1621,59.1706,59.1535,59.1706,3500.0
2017-08-04 13:35:00,69.08,69.09,69.08,69.08,3481.0,59.1621,59.1706,59.1621,59.1621,3481.0
2017-08-04 13:40:00,69.08,69.11,69.08,69.1,7510.0,59.1621,59.1878,59.1621,59.1792,7510.0
2017-08-04 13:45:00,69.1,69.11,69.09,69.11,6105.0,59.1792,59.1878,59.1706,59.1878,6105.0
2017-08-04 13:50:00,69.11,69.12,69.1,69.11,5692.0,59.1878,59.1963,59.1792,59.1878,5692.0
2017-08-04 13:55:00,69.12,69.16,69.12,69.15,11729.0,59.1963,59.2306,59.1963,59.222,11729.0
2017-08-04 14:00:00,69.14,69.14,69.12,69.12,4100.0,59.2134,59.2134,59.1963,59.1963,4100.0
2017-08-04 14:05:00,69.13,69.14,69.12,69.13,6560.0,59.2049,59.2134,59.1963,59.2049,6560.0
2017-08-04 14:10:00,69.13,69.13,69.12,69.12,3771.0,59.2049,59.2049,59.1963,59.1963,3771.0
2017-08-04 14:15:00,69.13,69.16,69.13,69.14,18426.0,59.2049,59.2306,59.2049,59.2134,18426.0
2017-08-04 14:20:00,69.15,69.15,69.13,69.13,4911.0,59.222,59.222,59.2049,59.2049,4911.0
2017-08-04 14:25:00,69.13,69.14,69.11,69.13,20815.0,59.2049,59.2134,59.1878,59.2049,20815.0
2017-08-04 14:30:00,69.12,69.16,69.12,69.15,10601.0,59.1963,59.2306,59.1963,59.222,10601.0
2017-08-04 14:35:00,69.14,69.15,69.14,69.15,1100.0,59.2134,59.222,59.2134,59.222,1100.0
2017-08-04 14:40:00,69.15,69.16,69.14,69.15,13381.0,59.222,59.2306,59.2134,59.222,13381.0
2017-08-04 14:45:00,69.16,69.16,69.15,69.16,3200.0,59.2306,59.2306,59.222,59.2306,3200.0
2017-08-04 14:50:00,69.16,69.16,69.15,69.15,2365.0,59.2306,59.2306,59.222,59.222,2365.0
2017-08-04 14:55:00,69.16,69.16,69.14,69.15,14763.0,59.2306,59.2306,59.2134,59.222,14763.0
2017-08-04 15:00:00,69.15,69.16,69.14,69.16,4100.0,59.222,59.2306,59.2134,59.2306,4100.0
2017-08-04 15:05:00,69.15,69.15,69.14,69.15,13131.0,59.222,59.222,59.2134,59.222,13131.0
2017-08-04 15:10:00,69.15,69.15,69.14,69.15,3420.0,59.222,59.222,59.2134,59.222,3420.0
2017-08-04 15:15:00,69.14,69.15,69.13,69.13,14212.0,59.2134,59.222,59.2049,59.2049,14212.0
2017-08-04 15:20:00,69.13,69.16,69.13,69.16,14967.0,59.2049,59.2306,59.2049,59.2306,14967.0
2017-08-04 15:25:00,69.15,69.17,69.15,69.16,10799.0,59.222,59.2391,59.222,59.2306,10799.0
2017-08-04 15:30:00,69.16,69.16,69.13,69.13,14609.0,59.2306,59.2306,59.2049,59.2049,14609.0
2017-08-04 15:35:00,69.13,69.14,69.1,69.11,75396.0,59.2049,59.2134,59.1792,59.1878,75396.0
2017-08-04 15:40:00,69.11,69.14,69.1,69.14,14395.0,59.1878,59.2134,59.1792,59.2134,14395.0
2017-08-04 15:45:00,69.14,69.17,69.14,69.15,31628.0,59.2134,59.2391,59.2134,59.222,31628.0
2017-08-04 15:50:00,69.15,69.18,69.13,69.17,48991.0,59.222,59.2477,59.2049,59.2391,48991.0
2017-08-04 15:55:00,69.17,69.23,69.17,69.19,103371.0,59.2391,59.2905,59.2391,59.2563,103371.0
2017-08-07 09:30:00,69.08,69.19,69.08,69.15,44420.0,59.1621,59.2563,59.1621,59.222,44420.0
2017-08-07 09:35:00,69.15,69.18,69.14,69.16,29795.0,59.222,59.2477,59.2134,59.2306,29795.0
2017-08-07 09:40:00,69.16,69.18,69.15,69.16,32848.0,59.2306,59.2477,59.222,59.2306,32848.0
2017-08-07 09:45:00,69.17,69.2,69.17,69.19,14668.0,59.2391,59.2648,59.2391,59.2563,14668.0
2017-08-07 09:50:00,69.19,69.19,69.16,69.18,20430.0,59.2563,59.2563,59.2306,59.2477,20430.0
2017-08-07 09:55:00,69.18,69.19,69.17,69.19,9975.0,59.2477,59.2563,59.2391,59.2563,9975.0
2017-08-07 10:00:00,69.19,69.2,69.17,69.19,13328.0,59.2563,59.2648,59.2391,59.2563,13328.0
2017-08-07 10:05:00,69.19,69.22,69.19,69.2,57503.0,59.2563,59.282,59.2563,59.2648,57503.0
2017-08-07 10:10:00,69.2,69.21,69.15,69.16,16176.0,59.2648,59.2734,59.222,59.2306,16176.0
2017-08-07 10:15:00,69.16,69.16,69.13,69.14,8360.0,59.2306,59.2306,59.2049,59.2134,8360.0
2017-08-07 10:20:00,69.13,69.18,69.12,69.18,23639.0,59.2049,59.2477,59.1963,59.2477,23639.0
2017-08-07 10:25:00,69.17,69.18,69.15,69.17,9347.0,59.2391,59.2477,59.222,59.2391,9347.0
2017-08-07 10:30:00,69.16,69.19,69.16,69.18,9684.0,59.2306,59.2563,59.2306,59.2477,9684.0
2017-08-07 10:35:00,69.17,69.21,69.17,69.21,11100.0,59.2391,59.2734,59.2391,59.2734,11100.0
2017-08-07 10:40:00,69.21,69.23,69.17,69.17,34406.0,59.2734,59.2905,59.2391,59.2391,34406.0
2017-08-07 10:45:00,69.17,69.22,69.17,69.21,23694.0,59.2391,59.282,59.2391,59.2734,23694.0
2017-08-07 10:50:00,69.21,69.26,69.2,69.26,26407.0,59.2734,59.3162,59.2648,59.3162,26407.0
2017-08-07 10:55:00,69.25,69.26,69.22,69.22,21295.0,59.3077,59.3162,59.282,59.282,21295.0
2017-08-07 11:00:00,69.22,69.22,69.17,69.17,19967.0,59.282,59.282,59.2391,59.2391,19967.0
2017-08-07 11:05:00,69.17,69.18,69.17,69.18,8357.0,59.2391,59.2477,59.2391,59.2477,8357.0
2017-08-07 11:10:00,69.18,69.21,69.18,69.2,12757.0,59.2477,59.2734,59.2477,59.2648,12757.0
2017-08-07 11:15:00,69.19,69.21,69.19,69.2,6100.0,59.2563,59.2734,59.2563,59.2648,6100.0
2017-08-07 11:20:00,69.2,69.21,69.19,69.2,8432.0,59.2648,59.2734,59.2563,59.2648,8432.0
2017-08-07 11:25:00,69.2,69.2,69.19,69.19,4045.0,59.2648,59.2648,59.2563,59.2563,4045.0
2017-08-07 11:30:00,69.2,69.22,69.2,69.22,10047.0,59.2648,59.282,59.2648,59.282,10047.0
2017-08-07 11:35:00,69.22,69.24,69.21,69.24,5213.0,59.282,59.2991,59.2734,59.2991,5213.0
2017-08-07 11:40:00,69.25,69.27,69.23,69.23,9682.0,59.3077,59.3248,59.2905,59.2905,9682.0
2017-08-07 11:45:00,69.23,69.26,69.23,69.26,6557.0,59.2905,59.3162,59.2905,59.3162,6557.0
2017-08-07 11:50:00,69.27,69.27,69.24,69.24,8110.0,59.3248,59.3248,59.2991,59.2991,8110.0
2017-08-07 11:55:00,69.25,69.25,69.24,69.25,4600.0,59.3077,59.3077,59.2991,59.3077,4600.0
2017-08-07 12:00:00,69.25,69.27,69.24,69.25,9622.0,59.3077,59.3248,59.2991,59.3077,9622.0
2017-08-07 12:05:00,69.25,69.26,69.25,69.26,3115.0,59.3077,59.3162,59.3077,59.3162,3115.0
2017-08-07 12:10:00,69.27,69.28,69.27,69.28,4840.0,59.3248,59.3333,59.3248,59.3333,4840.0
2017-08-07 12:15:00,69.27,69.29,69.27,69.28,10910.0,59.3248,59.3419,59.3248,59.3333,10910.0
2017-08-07 12:20:00,69.27,69.28,69.27,69.27,3500.0,59.3248,59.3333,59.3248,59.3248,3500.0
2017-08-07 12:25:00,69.28,69.29,69.27,69.28,8721.0,59.3333,59.3419,59.3248,59.3333,8721.0
2017-08-07 12:30:00,69.28,69.29,69.27,69.27,9563.0,59.3333,59.3419,59.3248,59.3248,9563.0
2017-08-07 12:35:00,69.27,69.28,69.27,69.28,2927.0,59.3248,59.3333,59.3248,59.3333,2927.0
2017-08-07 12:40:00,69.28,69.28,69.27,69.27,4857.0,59.3333,59.3333,59.3248,59.3248,4857.0
2017-08-07 12:45:00,69.28,69.3,69.28,69.3,10135.0,59.3333,59.3505,59.3333,59.3505,10135.0
2017-08-07 12:50:00,69.3,69.3,69.29,69.3,8854.0,59.3505,59.3505,59.3419,59.3505,8854.0
2017-08-07 12:55:00,69.3,69.31,69.29,69.31,5605.0,59.3505,59.359,59.3419,59.359,5605.0
2017-08-07 13:00:00,69.31,69.32,69.31,69.31,7064.0,59.359,59.3676,59.359,59.359,7064.0
2017-08-07 13:05:00,69.31,69.32,69.31,69.32,4011.0,59.359,59.3676,59.359,59.3676,4011.0
2017-08-07 13:10:00,69.31,69.32,69.31,69.31,3804.0,59.359,59.3676,59.359,59.359,3804.0
2017-08-07 13:15:00,69.31,69.32,69.31,69.31,4880.0,59.359,59.3676,59.359,59.359,4880.0
2017-08-07 13:20:00,69.31,69.34,69.31,69.33,7779.0,59.359,59.3847,59.359,59.3762,7779.0
2017-08-07 13:25:00,69.33,69.34,69.32,69.33,12749.0,59.3762,59.3847,59.3676,59.3762,12749.0
2017-08-07 13:30:00,69.32,69.33,69.31,69.31,4636.0,59.3676,59.3762,59.359,59.359,4636.0
2017-08-07 13:35:00,69.32,69.33,69.32,69.32,3754.0,59.3676,59.3762,59.3676,59.3676,3754.0
2017-08-07 13:40:00,69.33,69.33,69.33,69.33,3500.0,59.3762,59.3762,59.3762,59.3762,3500.0
2017-08-07 13:45:00,69.33,69.34,69.32,69.32,5512.0,59.3762,59.3847,59.3676,59.3676,5512.0
2017-08-07 13:50:00,69.32,69.33,69.32,69.33,4135.0,59.3676,59.3762,59.3676,59.3762,4135.0
2017-08-07 13:55:00,69.33,69.34,69.31,69.34,8574.0,59.3762,59.3847,59.359,59.3847,8574.0
2017-08-07 14:00:00,69.33,69.34,69.33,69.33,8637.0,59.3762,59.3847,59.3762,59.3762,8637.0
2017-08-07 14:05:00,69.33,69.34,69.32,69.34,8368.0,59.3762,59.3847,59.3676,59.3847,8368.0
2017-08-07 14:10:00,69.33,69.34,69.33,69.33,1300.0,59.3762,59.3847,59.3762,59.3762,1300.0
2017-08-07 14:15:00,69.33,69.35,69.33,69.34,6446.0,59.3762,59.3933,59.3762,59.3847,6446.0
2017-08-07 14:20:00,69.34,69.34,69.32,69.32,11146.0,59.3847,59.3847,59.3676,59.3676,11146.0
2017-08-07 14:25:00,69.33,69.33,69.32,69.32,2105.0,59.3762,59.3762,59.3676,59.3676,2105.0
2017-08-07 14:30:00,69.32,69.33,69.32,69.32,5300.0,59.3676,59.3762,59.3676,59.3676,5300.0
2017-08-07 14:35:00,69.32,69.34,69.32,69.34,13441.0,59.3676,59.3847,59.3676,59.3847,13441.0
2017-08-07 14:40:00,69.35,69.35,69.34,69.34,5814.0,59.3933,59.3933,59.3847,59.3847,5814.0
2017-08-07 14:45:00,69.34,69.35,69.33,69.33,6898.0,59.3847,59.3933,59.3762,59.3762,6898.0
2017-08-07 14:50:00,69.33,69.34,69.32,69.32,8597.0,59.3762,59.3847,59.3676,59.3676,8597.0
2017-08-07 14:55:00,69.33,69.34,69.32,69.33,10892.0,59.3762,59.3847,59.3676,59.3762,10892.0
2017-08-07 15:00:00,69.32,69.34,69.32,69.34,6400.0,59.3676,59.3847,59.3676,59.3847,6400.0
2017-08-07 15:05:00,69.33,69.34,69.31,69.31,8802.0,59.3762,59.3847,59.359,59.359,8802.0
2017-08-07 15:10:00,69.31,69.33,69.31,69.31,18854.0,59.359,59.3762,59.359,59.359,18854.0
2017-08-07 15:15:00,69.32,69.32,69.3,69.31,12783.0,59.3676,59.3676,59.3505,59.359,12783.0
2017-08-07 15:20:00,69.31,69.31,69.3,69.3,5747.0,59.359,59.359,59.3505,59.3505,5747.0
2017-08-07 15:25:00,69.31,69.35,69.3,69.34,12787.0,59.359,59.3933,59.3505,59.3847,12787.0
2017-08-07 15:30:00,69.33,69.35,69.32,69.33,18060.0,59.3762,59.3933,59.3676,59.3762,18060.0
2017-08-07 15:35:00,69.33,69.34,69.33,69.33,3144.0,59.3762,59.3847,59.3762,59.3762,3144.0
2017-08-07 15:40:00,69.34,69.35,69.34,69.35,6486.0,59.3847,59.3933,59.3847,59.3933,6486.0
2017-08-07 15:45:00,69.35,69.37,69.34,69.36,15260.0,59.3933,59.4104,59.3847,59.4019,15260.0
2017-08-07 15:50:00,69.37,69.38,69.36,69.36,19308.0,59.4104,59.419,59.4019,59.4019,19308.0
2017-08-07 15:55:00,69.37,69.4,69.36,69.39,74689.0,59.4104,59.4361,59.4019,59.4276,74689.0
2017-08-08 09:30:00,69.29,69.29,69.16,69.27,33798.0,59.3419,59.3419,59.2306,59.3248,33798.0
2017-08-08 09:35:00,69.27,69.27,69.21,69.22,10205.0,59.3248,59.3248,59.2734,59.282,10205.0
2017-08-08 09:40:00,69.2,69.26,69.2,69.26,57288.0,59.2648,59.3162,59.2648,59.3162,57288.0
2017-08-08 09:45:00,69.25,69.27,69.24,69.26,9850.0,59.3077,59.3248,59.2991,59.3162,9850.0
2017-08-08 09:50:00,69.26,69.32,69.26,69.32,37460.0,59.3162,59.3676,59.3162,59.3676,37460.0
2017-08-08 09:55:00,69.31,69.32,69.3,69.32,23689.0,59.359,59.3676,59.3505,59.3676,23689.0
2017-08-08 10:00:00,69.33,69.36,69.27,69.3,11147.0,59.3762,59.4019,59.3248,59.3505,11147.0
2017-08-08 10:05:00,69.28,69.28,69.22,69.27,55592.0,59.3333,59.3333,59.282,59.3248,55592.0
2017-08-08 10:10:00,69.26,69.27,69.23,69.25,14050.0,59.3162,59.3248,59.2905,59.3077,14050.0
2017-08-08 10:15:00,69.25,69.28,69.24,69.27,9946.0,59.3077,59.3333,59.2991,59.3248,9946.0
2017-08-08 10:20:00,69.27,69.27,69.25,69.25,2029.0,59.3248,59.3248,59.3077,59.3077,2029.0
2017-08-08 10:25:00,69.25,69.27,69.24,69.24,13676.0,59.3077,59.3248,59.2991,59.2991,13676.0
2017-08-08 10:30:00,69.24,69.25,69.22,69.23,14419.0,59.2991,59.3077,59.282,59.2905,14419.0
2017-08-08 10:35:00,69.24,69.29,69.24,69.28,26527.0,59.2991,59.3419,59.2991,59.3333,26527.0
2017-08-08 10:40:00,69.27,69.29,69.26,69.26,8910.0,59.3248,59.3419,59.3162,59.3162,8910.0
2017-08-08 10:45:00,69.26,69.26,69.24,69.24,6822.0,59.3162,59.3162,59.2991,59.2991,6822.0
2017-08-08 10:50:00,69.23,69.32,69.23,69.32,6921.0,59.2905,59.3676,59.2905,59.3676,6921.0
2017-08-08 10:55:00,69.31,69.35,69.3,69.34,26795.0,59.359,59.3933,59.3505,59.3847,26795.0
2017-08-08 11:00:00,69.34,69.36,69.31,69.33,20570.0,59.3847,59.4019,59.359,59.3762,20570.0
2017-08-08 11:05:00,69.33,69.34,69.32,69.32,7840.0,59.3762,59.3847,59.3676,59.3676,7840.0
2017-08-08 11:10:00,69.33,69.35,69.32,69.34,20745.0,59.3762,59.3933,59.3676,59.3847,20745.0
2017-08-08 11:15:00,69.35,69.37,69.34,69.37,12880.0,59.3933,59.4104,59.3847,59.4104,12880.0
2017-08-08 11:20:00,69.37,69.37,69.34,69.36,8034.0,59.4104,59.4104,59.3847,59.4019,8034.0
2017-08-08 11:25:00,69.35,69.35,69.33,69.33,7749.0,59.3933,59.3933,59.3762,59.3762,7749.0
2017-08-08 11:30:00,69.33,69.36,69.32,69.33,67085.0,59.3762,59.4019,59.3676,59.3762,67085.0
2017-08-08 11:35:00,69.33,69.35,69.33,69.34,15736.0,59.3762,59.3933,59.3762,59.3847,15736.0
2017-08-08 11:40:00,69.34,69.36,69.33,69.34,31641.0,59.3847,59.4019,59.3762,59.3847,31641.0
2017-08-08 11:45:00,69.35,69.4,69.34,69.38,40353.0,59.3933,59.4361,59.3847,59.419,40353.0
2017-08-08 11:50:00,69.39,69.41,69.39,69.4,4913.0,59.4276,59.4447,59.4276,59.4361,4913.0
2017-08-08 11:55:00,69.4,69.4,69.39,69.39,5600.0,59.4361,59.4361,59.4276,59.4276,5600.0
2017-08-08 12:00:00,69.39,69.42,69.39,69.41,9668.0,59.4276,59.4532,59.4276,59.4447,9668.0
2017-08-08 12:05:00,69.4,69.43,69.4,69.43,3900.0,59.4361,59.4618,59.4361,59.4618,3900.0
2017-08-08 12:10:00,69.44,69.47,69.4,69.41,146428.0,59.4704,59.4961,59.4361,59.4447,146428.0
2017-08-08 12:15:00,69.4,69.41,69.28,69.3,245893.0,59.4361,59.4447,59.3333,59.3505,245893.0
2017-08-08 12:20:00,69.29,69.35,69.28,69.32,88081.0,59.3419,59.3933,59.3333,59.3676,88081.0
2017-08-08 12:25:00,69.32,69.35,69.3,69.3,34905.0,59.3676,59.3933,59.3505,59.3505,34905.0
2017-08-08 12:30:00,69.29,69.3,69.27,69.28,11237.0,59.3419,59.3505,59.3248,59.3333,11237.0
2017-08-08 12:35:00,69.28,69.3,69.24,69.24,15633.0,59.3333,59.3505,59.2991,59.2991,15633.0
2017-08-08 12:40:00,69.25,69.27,69.25,69.27,11811.0,59.3077,59.3248,59.3077,59.3248,11811.0
2017-08-08 12:45:00,69.27,69.27,69.23,69.25,11450.0,59.3248,59.3248,59.2905,59.3077,11450.0
2017-08-08 12:50:00,69.25,69.26,69.23,69.23,14655.0,59.3077,59.3162,59.2905,59.2905,14655.0
2017-08-08 12:55:00,69.22,69.24,69.21,69.22,9418.0,59.282,59.2991,59.2734,59.282,9418.0
2017-08-08 13:00:00,69.21,69.21,69.17,69.17,9435.0,59.2734,59.2734,59.2391,59.2391,9435.0
2017-08-08 13:05:00,69.18,69.22,69.18,69.22,9008.0,59.2477,59.282,59.2477,59.282,9008.0
2017-08-08 13:10:00,69.23,69.23,69.21,69.21,2755.0,59.2905,59.2905,59.2734,59.2734,2755.0
2017-08-08 13:15:00,69.22,69.22,69.19,69.19,9609.0,59.282,59.282,59.2563,59.2563,9609.0
2017-08-08 13:20:00,69.2,69.22,69.2,69.22,9794.0,59.2648,59.282,59.2648,59.282,9794.0
2017-08-08 13:25:00,69.22,69.22,69.16,69.16,14234.0,59.282,59.282,59.2306,59.2306,14234.0
2017-08-08 13:30:00,69.15,69.16,69.12,69.13,11687.0,59.222,59.2306,59.1963,59.2049,11687.0
2017-08-08 13:35:00,69.13,69.13,69.1,69.11,21622.0,59.2049,59.2049,59.1792,59.1878,21622.0
2017-08-08 13:40:00,69.11,69.14,69.1,69.13,31711.0,59.1878,59.2134,59.1792,59.2049,31711.0
2017-08-08 13:45:00,69.13,69.16,69.12,69.16,21210.0,59.2049,59.2306,59.1963,59.2306,21210.0
2017-08-08 13:50:00,69.15,69.18,69.15,69.17,19304.0,59.222,59.2477,59.222,59.2391,19304.0
2017-08-08 13:55:00,69.17,69.17,69.16,69.16,1300.0,59.2391,59.2391,59.2306,59.2306,1300.0
2017-08-08 14:00:00,69.16,69.17,69.15,69.17,14380.0,59.2306,59.2391,59.222,59.2391,14380.0
2017-08-08 14:05:00,69.17,69.17,69.13,69.16,38255.0,59.2391,59.2391,59.2049,59.2306,38255.0
2017-08-08 14:10:00,69.16,69.16,69.15,69.16,5015.0,59.2306,59.2306,59.222,59.2306,5015.0
2017-08-08 14:15:00,69.16,69.17,69.15,69.15,10300.0,59.2306,59.2391,59.222,59.222,10300.0
2017-08-08 14:20:00,69.16,69.17,69.14,69.16,33404.0,59.2306,59.2391,59.2134,59.2306,33404.0
2017-08-08 14:25:00,69.16,69.17,69.14,69.16,26929.0,59.2306,59.2391,59.2134,59.2306,26929.0
2017-08-08 14:30:00,69.17,69.18,69.16,69.18,13807.0,59.2391,59.2477,59.2306,59.2477,13807.0
2017-08-08 14:35:00,69.19,69.19,69.15,69.16,22092.0,59.2563,59.2563,59.222,59.2306,22092.0
2017-08-08 14:40:00,69.16,69.16,69.13,69.14,15663.0,59.2306,59.2306,59.2049,59.2134,15663.0
2017-08-08 14:45:00,69.15,69.15,69.13,69.14,8128.0,59.222,59.222,59.2049,59.2134,8128.0
2017-08-08 14:50:00,69.13,69.16,69.12,69.16,11496.0,59.2049,59.2306,59.1963,59.2306,11496.0
2017-08-08 14:55:00,69.15,69.16,69.1,69.1,134464.0,59.222,59.2306,59.1792,59.1792,134464.0
2017-08-08 15:00:00,69.11,69.11,69.09,69.09,15337.0,59.1878,59.1878,59.1706,59.1706,15337.0
2017-08-08 15:05:00,69.09,69.11,69.09,69.11,35263.0,59.1706,59.1878,59.1706,59.1878,35263.0
2017-08-08 15:10:00,69.11,69.11,69.09,69.09,54885.0,59.1878,59.1878,59.1706,59.1706,54885.0
2017-08-08 15:15:00,69.09,69.1,69.05,69.06,105898.0,59.1706,59.1792,59.1364,59.1449,105898.0
2017-08-08 15:20:00,69.06,69.07,69.01,69.02,29399.0,59.1449,59.1535,59.1021,59.1107,29399.0
2017-08-08 15:25:00,69.01,69.02,68.88,68.94,105525.0,59.1021,59.1107,58.9908,59.0422,105525.0
2017-08-08 15:30:00,68.95,68.96,68.8,68.86,129046.0,59.0507,59.0593,58.9223,58.9736,129046.0
2017-08-08 15:35:00,68.85,68.86,68.76,68.79,119325.0,58.9651,58.9736,58.888,58.9137,119325.0
2017-08-08 15:40:00,68.79,68.85,68.79,68.84,111594.0,58.9137,58.9651,58.9137,58.9565,111594.0
2017-08-08 15:45:00,68.84,68.91,68.83,68.89,147402.0,58.9565,59.0165,58.948,58.9993,147402.0
2017-08-08 15:50:00,68.88,68.89,68.79,68.81,112475.0,58.9908,58.9993,58.9137,58.9308,112475.0
2017-08-08 15:55:00,68.82,68.82,68.72,68.81,357972.0,58.9394,58.9394,58.8537,58.9308,357972.0
2017-08-09 09:30:00,67.1,67.22,67.02,67.17,387709.0,57.4663,57.5691,57.3978,57.5263,387709.0
2017-08-09 09:35:00,67.17,67.22,67.16,67.19,115145.0,57.5263,57.5691,57.5177,57.5434,115145.0
2017-08-09 09:40:00,67.18,67.21,67.13,67.2,81894.0,57.5348,57.5605,57.492,57.552,81894.0
2017-08-09 09:45:00,67.2,67.25,67.15,67.25,174150.0,57.552,57.5948,57.5092,57.5948,174150.0
2017-08-09 09:50:00,67.25,67.27,67.23,67.27,135515.0,57.5948,57.6119,57.5777,57.6119,135515.0
2017-08-09 09:55:00,67.27,67.39,67.27,67.38,177328.0,57.6119,57.7147,57.6119,57.7061,177328.0
2017-08-09 10:00:00,67.38,67.4,67.31,67.32,33719.0,57.7061,57.7233,57.6462,57.6547,33719.0
2017-08-09 10:05:00,67.32,67.35,67.31,67.33,64208.0,57.6547,57.6804,57.6462,57.6633,64208.0
2017-08-09 10:10:00,67.33,67.35,67.32,67.33,46389.0,57.6633,57.6804,57.6547,57.6633,46389.0
2017-08-09 10:15:00,67.33,67.35,67.33,67.34,74172.0,57.6633,57.6804,57.6633,57.6719,74172.0
2017-08-09 10:20:00,67.34,67.37,67.32,67.37,64142.0,57.6719,57.6976,57.6547,57.6976,64142.0
2017-08-09 10:25:00,67.37,67.44,67.36,67.42,41437.0,57.6976,57.7575,57.689,57.7404,41437.0
2017-08-09 10:30:00,67.42,67.52,67.4,67.51,48947.0,57.7404,57.826,57.7233,57.8175,48947.0
2017-08-09 10:35:00,67.51,67.54,67.47,67.53,54992.0,57.8175,57.8432,57.7832,57.8346,54992.0
2017-08-09 10:40:00,67.53,67.54,67.5,67.52,53357.0,57.8346,57.8432,57.8089,57.826,53357.0
2017-08-09 10:45:00,67.52,67.53,67.5,67.5,123213.0,57.826,57.8346,57.8089,57.8089,123213.0
2017-08-09 10:50:00,67.5,67.53,67.5,67.52,80042.0,57.8089,57.8346,57.8089,57.826,80042.0
2017-08-09 10:55:00,67.51,67.59,67.51,67.58,47827.0,57.8175,57.886,57.8175,57.8774,47827.0
2017-08-09 11:00:00,67.59,67.59,67.55,67.59,50172.0,57.886,57.886,57.8517,57.886,50172.0
2017-08-09 11:05:00,67.59,67.61,67.58,67.59,53134.0,57.886,57.9031,57.8774,57.886,53134.0
2017-08-09 11:10:00,67.59,67.59,67.54,67.54,44994.0,57.886,57.886,57.8432,57.8432,44994.0
2017-08-09 11:15:00,67.54,67.55,67.51,67.52,66671.0,57.8432,57.8517,57.8175,57.826,66671.0
2017-08-09 11:20:00,67.52,67.54,67.49,67.5,23660.0,57.826,57.8432,57.8003,57.8089,23660.0
2017-08-09 11:25:00,67.51,67.52,67.49,67.5,12894.0,57.8175,57.826,57.8003,57.8089,12894.0
2017-08-09 11:30:00,67.51,67.52,67.48,67.48,105133.0,57.8175,57.826,57.7918,57.7918,105133.0
2017-08-09 11:35:00,67.48,67.5,67.44,67.5,56467.0,57.7918,57.8089,57.7575,57.8089,56467.0
2017-08-09 11:40:00,67.5,67.51,67.48,67.49,62006.0,57.8089,57.8175,57.7918,57.8003,62006.0
2017-08-09 11:45:00,67.48,67.49,67.45,67.48,56504.0,57.7918,57.8003,57.7661,57.7918,56504.0
2017-08-09 11:50:00,67.47,67.54,67.47,67.53,22985.0,57.7832,57.8432,57.7832,57.8346,22985.0
2017-08-09 11:55:00,67.52,67.55,67.51,67.55,11699.0,57.826,57.8517,57.8175,57.8517,11699.0
2017-08-09 12:00:00,67.55,67.58,67.53,67.57,14156.0,57.8517,57.8774,57.8346,57.8689,14156.0
2017-08-09 12:05:00,67.56,67.56,67.51,67.51,11344.0,57.8603,57.8603,57.8175,57.8175,11344.0
2017-08-09 12:10:00,67.52,67.52,67.5,67.51,12600.0,57.826,57.826,57.8089,57.8175,12600.0
2017-08-09 12:15:00,67.51,67.53,67.51,67.52,5800.0,57.8175,57.8346,57.8175,57.826,5800.0
2017-08-09 12:20:00,67.51,67.56,67.51,67.56,11407.0,57.8175,57.8603,57.8175,57.8603,11407.0
2017-08-09 12:25:00,67.55,67.55,67.52,67.52,34055.0,57.8517,57.8517,57.826,57.826,34055.0
2017-08-09 12:30:00,67.52,67.53,67.49,67.52,60270.0,57.826,57.8346,57.8003,57.826,60270.0
2017-08-09 12:35:00,67.52,67.53,67.5,67.5,7368.0,57.826,57.8346,57.8089,57.8089,7368.0
2017-08-09 12:40:00,67.49,67.5,67.48,67.49,15750.0,57.8003,57.8089,57.7918,57.8003,15750.0
2017-08-09 12:45:00,67.5,67.5,67.48,67.49,79655.0,57.8089,57.8089,57.7918,57.8003,79655.0
2017-08-09 12:50:00,67.5,67.51,67.5,67.5,4666.0,57.8089,57.8175,57.8089,57.8089,4666.0
2017-08-09 12:55:00,67.5,67.51,67.49,67.49,4998.0,57.8089,57.8175,57.8003,57.8003,4998.0
2017-08-09 13:00:00,67.49,67.52,67.48,67.52,25220.0,57.8003,57.826,57.7918,57.826,25220.0
2017-08-09 13:05:00,67.52,67.52,67.49,67.5,16604.0,57.826,57.826,57.8003,57.8089,16604.0
2017-08-09 13:10:00,67.49,67.49,67.44,67.46,414282.0,57.8003,57.8003,57.7575,57.7746,414282.0
2017-08-09 13:15:00,67.47,67.48,67.45,67.45,2764.0,57.7832,57.7918,57.7661,57.7661,2764.0
2017-08-09 13:20:00,67.46,67.49,67.46,67.49,13805.0,57.7746,57.8003,57.7746,57.8003,13805.0
2017-08-09 13:25:00,67.49,67.49,67.48,67.48,2400.0,57.8003,57.8003,57.7918,57.7918,2400.0
2017-08-09 13:30:00,67.49,67.5,67.47,67.47,2700.0,57.8003,57.8089,57.7832,57.7832,2700.0
2017-08-09 13:35:00,67.47,67.48,67.45,67.47,26826.0,57.7832,57.7918,57.7661,57.7832,26826.0
2017-08-09 13:40:00,67.46,67.48,67.44,67.45,34699.0,57.7746,57.7918,57.7575,57.7661,34699.0
2017-08-09 13:45:00,67.45,67.47,67.45,67.46,6768.0,57.7661,57.7832,57.7661,57.7746,6768.0
2017-08-09 13:50:00,67.46,67.48,67.44,67.47,62765.0,57.7746,57.7918,57.7575,57.7832,62765.0
2017-08-09 13:55:00,67.47,67.49,67.44,67.48,23718.0,57.7832,57.8003,57.7575,57.7918,23718.0
2017-08-09 14:00:00,67.48,67.51,67.48,67.51,4100.0,57.7918,57.8175,57.7918,57.8175,4100.0
2017-08-09 14:05:00,67.5,67.5,67.45,67.46,15619.0,57.8089,57.8089,57.7661,57.7746,15619.0
2017-08-09 14:10:00,67.45,67.45,67.42,67.43,78278.0,57.7661,57.7661,57.7404,57.749,78278.0
2017-08-09 14:15:00,67.42,67.43,67.41,67.42,10947.0,57.7404,57.749,57.7318,57.7404,10947.0
2017-08-09 14:20:00,67.42,67.42,67.39,67.4,16107.0,57.7404,57.7404,57.7147,57.7233,16107.0
2017-08-09 14:25:00,67.4,67.4,67.38,67.4,9977.0,57.7233,57.7233,57.7061,57.7233,9977.0
2017-08-09 14:30:00,67.39,67.4,67.34,67.35,25180.0,57.7147,57.7233,57.6719,57.6804,25180.0
2017-08-09 14:35:00,67.36,67.36,67.33,67.34,20736.0,57.689,57.689,57.6633,57.6719,20736.0
2017-08-09 14:40:00,67.34,67.36,67.33,67.35,25770.0,57.6719,57.689,57.6633,57.6804,25770.0
2017-08-09 14:45:00,67.34,67.37,67.32,67.36,15306.0,57.6719,57.6976,57.6547,57.689,15306.0
2017-08-09 14:50:00,67.35,67.35,67.32,67.34,13096.0,57.6804,57.6804,57.6547,57.6719,13096.0
2017-08-09 14:55:00,67.34,67.35,67.33,67.34,19373.0,57.6719,57.6804,57.6633,57.6719,19373.0
2017-08-09 15:00:00,67.34,67.35,67.31,67.32,22109.0,57.6719,57.6804,57.6462,57.6547,22109.0
2017-08-09 15:05:00,67.32,67.32,67.31,67.31,14593.0,57.6547,57.6547,57.6462,57.6462,14593.0
2017-08-09 15:10:00,67.31,67.33,67.3,67.33,15097.0,57.6462,57.6633,57.6376,57.6633,15097.0
2017-08-09 15:15:00,67.32,67.36,67.32,67.36,20914.0,57.6547,57.689,57.6547,57.689,20914.0
2017-08-09 15:20:00,67.35,67.37,67.35,67.37,15576.0,57.6804,57.6976,57.6804,57.6976,15576.0
2017-08-09 15:25:00,67.38,67.39,67.36,67.37,18529.0,57.7061,57.7147,57.689,57.6976,18529.0
2017-08-09 15:30:00,67.38,67.39,67.38,67.39,6702.0,57.7061,57.7147,57.7061,57.7147,6702.0
2017-08-09 15:35:00,67.38,67.41,67.36,67.4,39031.0,57.7061,57.7318,57.689,57.7233,39031.0
2017-08-09 15:40:00,67.41,67.42,67.39,67.41,28527.0,57.7318,57.7404,57.7147,57.7318,28527.0
2017-08-09 15:45:00,67.41,67.44,67.4,67.42,75529.0,57.7318,57.7575,57.7233,57.7404,75529.0
2017-08-09 15:50:00,67.42,67.45,67.42,67.43,52391.0,57.7404,57.7661,57.7404,57.749,52391.0
2017-08-09 15:55:00,67.44,67.46,67.39,67.43,129585.0,57.7575,57.7746,57.7147,57.749,129585.0
2017-08-10 09:30:00,66.7,66.76,66.62,66.73,122136.0,57.1238,57.1751,57.0552,57.1495,122136.0
2017-08-10 09:35:00,66.72,66.73,66.63,66.64,110807.0,57.1409,57.1495,57.0638,57.0724,110807.0
2017-08-10 09:40:00,66.63,66.64,66.56,66.6,70928.0,57.0638,57.0724,57.0039,57.0381,70928.0
2017-08-10 09:45:00,66.6,66.63,66.54,66.61,208990.0,57.0381,57.0638,56.9867,57.0467,208990.0
2017-08-10 09:50:00,66.61,66.65,66.61,66.63,44197.0,57.0467,57.0809,57.0467,57.0638,44197.0
2017-08-10 09:55:00,66.63,66.63,66.56,66.58,30764.0,57.0638,57.0638,57.0039,57.021,30764.0
2017-08-10 10:00:00,66.58,66.59,66.49,66.5,32885.0,57.021,57.0296,56.9439,56.9525,32885.0
2017-08-10 10:05:00,66.49,66.5,66.35,66.4,62534.0,56.9439,56.9525,56.824,56.8668,62534.0
2017-08-10 10:10:00,66.4,66.41,66.32,66.34,100122.0,56.8668,56.8754,56.7983,56.8154,100122.0
2017-08-10 10:15:00,66.34,66.36,66.32,66.36,45552.0,56.8154,56.8326,56.7983,56.8326,45552.0
2017-08-10 10:20:00,66.35,66.38,66.32,66.33,34713.0,56.824,56.8497,56.7983,56.8069,34713.0
2017-08-10 10:25:00,66.32,66.32,66.22,66.24,41357.0,56.7983,56.7983,56.7127,56.7298,41357.0
2017-08-10 10:30:00,66.25,66.26,66.21,66.24,41971.0,56.7384,56.7469,56.7041,56.7298,41971.0
2017-08-10 10:35:00,66.25,66.32,66.24,66.31,48992.0,56.7384,56.7983,56.7298,56.7898,48992.0
2017-08-10 10:40:00,66.31,66.36,66.31,66.34,27903.0,56.7898,56.8326,56.7898,56.8154,27903.0
2017-08-10 10:45:00,66.34,66.38,66.33,66.35,20745.0,56.8154,56.8497,56.8069,56.824,20745.0
2017-08-10 10:50:00,66.35,66.38,66.33,66.35,17962.0,56.824,56.8497,56.8069,56.824,17962.0
2017-08-10 10:55:00,66.34,66.35,66.31,66.31,23211.0,56.8154,56.824,56.7898,56.7898,23211.0
2017-08-10 11:00:00,66.31,66.33,66.3,66.3,49833.0,56.7898,56.8069,56.7812,56.7812,49833.0
2017-08-10 11:05:00,66.31,66.38,66.3,66.38,39507.0,56.7898,56.8497,56.7812,56.8497,39507.0
2017-08-10 11:10:00,66.37,66.38,66.35,66.36,15248.0,56.8411,56.8497,56.824,56.8326,15248.0
2017-08-10 11:15:00,66.36,66.36,66.3,66.31,17939.0,56.8326,56.8326,56.7812,56.7898,17939.0
2017-08-10 11:20:00,66.31,66.32,66.19,66.19,21937.0,56.7898,56.7983,56.687,56.687,21937.0
2017-08-10 11:25:00,66.19,66.22,66.17,66.17,69796.0,56.687,56.7127,56.6699,56.6699,69796.0
2017-08-10 11:30:00,66.18,66.29,66.17,66.29,336455.0,56.6784,56.7726,56.6699,56.7726,336455.0
2017-08-10 11:35:00,66.29,66.3,66.25,66.28,133512.0,56.7726,56.7812,56.7384,56.7641,133512.0
2017-08-10 11:40:00,66.28,66.28,66.24,66.24,36128.0,56.7641,56.7641,56.7298,56.7298,36128.0
2017-08-10 11:45:00,66.23,66.24,66.17,66.18,25800.0,56.7212,56.7298,56.6699,56.6784,25800.0
2017-08-10 11:50:00,66.17,66.18,66.12,66.12,54255.0,56.6699,56.6784,56.627,56.627,54255.0
2017-08-10 11:55:00,66.12,66.14,66.09,66.11,60342.0,56.627,56.6442,56.6013,56.6185,60342.0
2017-08-10 12:00:00,66.11,66.13,66.07,66.12,40149.0,56.6185,56.6356,56.5842,56.627,40149.0
2017-08-10 12:05:00,66.11,66.13,66.09,66.13,46194.0,56.6185,56.6356,56.6013,56.6356,46194.0
2017-08-10 12:10:00,66.13,66.14,66.11,66.11,14191.0,56.6356,56.6442,56.6185,56.6185,14191.0
2017-08-10 12:15:00,66.1,66.1,66.04,66.07,102888.0,56.6099,56.6099,56.5585,56.5842,102888.0
2017-08-10 12:20:00,66.07,66.07,66.0,66.04,83380.0,56.5842,56.5842,56.5243,56.5585,83380.0
2017-08-10 12:25:00,66.04,66.06,66.0,66.03,67518.0,56.5585,56.5756,56.5243,56.55,67518.0
2017-08-10 12:30:00,66.02,66.02,65.92,65.92,146857.0,56.5414,56.5414,56.4557,56.4557,146857.0
2017-08-10 12:35:00,65.91,65.91,65.85,65.86,28623.0,56.4472,56.4472,56.3958,56.4044,28623.0
2017-08-10 12:40:00,65.86,65.91,65.85,65.89,72509.0,56.4044,56.4472,56.3958,56.4301,72509.0
2017-08-10 12:45:00,65.89,66.04,65.88,65.97,81788.0,56.4301,56.5585,56.4215,56.4986,81788.0
2017-08-10 12:50:00,65.96,66.05,65.92,66.05,47012.0,56.49,56.5671,56.4557,56.5671,47012.0
2017-08-10 12:55:00,66.05,66.16,66.02,66.15,99230.0,56.5671,56.6613,56.5414,56.6527,99230.0
2017-08-10 13:00:00,66.17,66.21,66.14,66.2,54043.0,56.6699,56.7041,56.6442,56.6955,54043.0
2017-08-10 13:05:00,66.2,66.2,66.12,66.13,29484.0,56.6955,56.6955,56.627,56.6356,29484.0
2017-08-10 13:10:00,66.14,66.15,66.13,66.13,11433.0,56.6442,56.6527,56.6356,56.6356,11433.0
2017-08-10 13:15:00,66.12,66.13,66.1,66.13,12817.0,56.627,56.6356,56.6099,56.6356,12817.0
2017-08-10 13:20:00,66.12,66.22,66.11,66.2,34479.0,56.627,56.7127,56.6185,56.6955,34479.0
2017-08-10 13:25:00,66.19,66.21,66.17,66.21,38303.0,56.687,56.7041,56.6699,56.7041,38303.0
2017-08-10 13:30:00,66.21,66.22,66.18,66.22,16484.0,56.7041,56.7127,56.6784,56.7127,16484.0
2017-08-10 13:35:00,66.22,66.22,66.2,66.21,11453.0,56.7127,56.7127,56.6955,56.7041,11453.0
2017-08-10 13:40:00,66.21,66.25,66.2,66.23,33262.0,56.7041,56.7384,56.6955,56.7212,33262.0
2017-08-10 13:45:00,66.22,66.25,66.22,66.25,9075.0,56.7127,56.7384,56.7127,56.7384,9075.0
2017-08-10 13:50:00,66.25,66.28,66.24,66.25,23511.0,56.7384,56.7641,56.7298,56.7384,23511.0
2017-08-10 13:55:00,66.25,66.26,66.22,66.25,43500.0,56.7384,56.7469,56.7127,56.7384,43500.0
2017-08-10 14:00:00,66.24,66.27,66.21,66.21,34206.0,56.7298,56.7555,56.7041,56.7041,34206.0
2017-08-10 14:05:00,66.2,66.23,66.19,66.21,11732.0,56.6955,56.7212,56.687,56.7041,11732.0
2017-08-10 14:10:00,66.2,66.25,66.19,66.24,15454.0,56.6955,56.7384,56.687,56.7298,15454.0
2017-08-10 14:15:00,66.24,66.32,66.24,66.32,22909.0,56.7298,56.7983,56.7298,56.7983,22909.0
2017-08-10 14:20:00,66.32,66.35,66.3,66.3,26483.0,56.7983,56.824,56.7812,56.7812,26483.0
2017-08-10 14:25:00,66.3,66.3,66.26,66.27,7084.0,56.7812,56.7812,56.7469,56.7555,7084.0
2017-08-10 14:30:00,66.28,66.36,66.28,66.34,61847.0,56.7641,56.8326,56.7641,56.8154,61847.0
2017-08-10 14:35:00,66.34,66.34,66.27,66.27,22380.0,56.8154,56.8154,56.7555,56.7555,22380.0
2017-08-10 14:40:00,66.27,66.28,66.21,66.24,37933.0,56.7555,56.7641,56.7041,56.7298,37933.0
2017-08-10 14:45:00,66.23,66.3,66.2,66.3,29272.0,56.7212,56.7812,56.6955,56.7812,29272.0
2017-08-10 14:50:00,66.3,66.3,66.23,66.23,55369.0,56.7812,56.7812,56.7212,56.7212,55369.0
2017-08-10 14:55:00,66.23,66.23,66.12,66.13,40406.0,56.7212,56.7212,56.627,56.6356,40406.0
2017-08-10 15:00:00,66.13,66.19,66.11,66.12,100176.0,56.6356,56.687,56.6185,56.627,100176.0
2017-08-10 15:05:00,66.11,66.14,66.09,66.12,37502.0,56.6185,56.6442,56.6013,56.627,37502.0
2017-08-10 15:10:00,66.12,66.13,66.02,66.02,72842.0,56.627,56.6356,56.5414,56.5414,72842.0
2017-08-10 15:15:00,66.02,66.02,65.91,65.97,127911.0,56.5414,56.5414,56.4472,56.4986,127911.0
2017-08-10 15:20:00,65.96,65.96,65.9,65.92,42286.0,56.49,56.49,56.4386,56.4557,42286.0
2017-08-10 15:25:00,65.91,65.92,65.87,65.91,49677.0,56.4472,56.4557,56.4129,56.4472,49677.0
2017-08-10 15:30:00,65.91,65.92,65.83,65.84,127316.0,56.4472,56.4557,56.3787,56.3872,127316.0
2017-08-10 15:35:00,65.84,65.87,65.83,65.84,59259.0,56.3872,56.4129,56.3787,56.3872,59259.0
2017-08-10 15:40:00,65.83,65.86,65.82,65.83,46259.0,56.3787,56.4044,56.3701,56.3787,46259.0
2017-08-10 15:45:00,65.82,65.84,65.77,65.77,93796.0,56.3701,56.3872,56.3273,56.3273,93796.0
2017-08-10 15:50:00,65.78,65.85,65.77,65.83,142822.0,56.3358,56.3958,56.3273,56.3787,142822.0
2017-08-10 15:55:00,65.83,65.86,65.76,65.8,375070.0,56.3787,56.4044,56.3187,56.353,375070.0
2017-08-11 09:30:00,66.0,66.03,65.92,66.03,132788.0,56.5243,56.55,56.4557,56.55,132788.0
2017-08-11 09:35:00,66.03,66.04,65.91,65.92,96088.0,56.55,56.5585,56.4472,56.4557,96088.0
2017-08-11 09:40:00,65.91,65.96,65.86,65.93,85663.0,56.4472,56.49,56.4044,56.4643,85663.0
2017-08-11 09:45:00,65.94,65.97,65.9,65.93,30088.0,56.4729,56.4986,56.4386,56.4643,30088.0
2017-08-11 09:50:00,65.94,66.04,65.93,66.04,44506.0,56.4729,56.5585,56.4643,56.5585,44506.0
2017-08-11 09:55:00,66.05,66.11,66.02,66.09,46937.0,56.5671,56.6185,56.5414,56.6013,46937.0
2017-08-11 10:00:00,66.09,66.11,66.06,66.09,30082.0,56.6013,56.6185,56.5756,56.6013,30082.0
2017-08-11 10:05:00,66.09,66.21,66.09,66.16,154310.0,56.6013,56.7041,56.6013,56.6613,154310.0
2017-08-11 10:10:00,66.16,66.22,66.15,66.18,172514.0,56.6613,56.7127,56.6527,56.6784,172514.0
2017-08-11 10:15:00,66.18,66.19,66.15,66.15,71190.0,56.6784,56.687,56.6527,56.6527,71190.0
2017-08-11 10:20:00,66.15,66.17,66.12,66.14,57301.0,56.6527,56.6699,56.627,56.6442,57301.0
2017-08-11 10:25:00,66.13,66.13,66.09,66.11,33848.0,56.6356,56.6356,56.6013,56.6185,33848.0
2017-08-11 10:30:00,66.1,66.1,66.04,66.08,43031.0,56.6099,56.6099,56.5585,56.5928,43031.0
2017-08-11 10:35:00,66.09,66.11,66.05,66.06,25737.0,56.6013,56.6185,56.5671,56.5756,25737.0
2017-08-11 10:40:00,66.07,66.11,66.06,66.07,30806.0,56.5842,56.6185,56.5756,56.5842,30806.0
2017-08-11 10:45:00,66.06,66.08,66.05,66.06,26499.0,56.5756,56.5928,56.5671,56.5756,26499.0
2017-08-11 10:50:00,66.05,66.07,66.05,66.06,2200.0,56.5671,56.5842,56.5671,56.5756,2200.0
2017-08-11 10:55:00,66.06,66.08,66.05,66.07,17684.0,56.5756,56.5928,56.5671,56.5842,17684.0
2017-08-11 11:00:00,66.07,66.07,66.03,66.04,37832.0,56.5842,56.5842,56.55,56.5585,37832.0
2017-08-11 11:05:00,66.04,66.07,66.02,66.07,40726.0,56.5585,56.5842,56.5414,56.5842,40726.0
2017-08-11 11:10:00,66.07,66.16,66.07,66.15,46772.0,56.5842,56.6613,56.5842,56.6527,46772.0
2017-08-11 11:15:00,66.15,66.15,66.11,66.11,22322.0,56.6527,56.6527,56.6185,56.6185,22322.0
2017-08-11 11:20:00,66.11,66.11,66.04,66.09,38215.0,56.6185,56.6185,56.5585,56.6013,38215.0
2017-08-11 11:25:00,66.09,66.1,66.02,66.03,22502.0,56.6013,56.6099,56.5414,56.55,22502.0
2017-08-11 11:30:00,66.03,66.05,66.02,66.04,21790.0,56.55,56.5671,56.5414,56.5585,21790.0
2017-08-11 11:35:00,66.05,66.12,66.05,66.12,45495.0,56.5671,56.627,56.5671,56.627,45495.0
2017-08-11 11:40:00,66.12,66.13,66.09,66.13,38288.0,56.627,56.6356,56.6013,56.6356,38288.0
2017-08-11 11:45:00,66.13,66.16,66.12,66.13,52828.0,56.6356,56.6613,56.627,56.6356,52828.0
2017-08-11 11:50:00,66.13,66.13,66.01,66.03,82646.0,56.6356,56.6356,56.5328,56.55,82646.0
2017-08-11 11:55:00,66.03,66.08,66.02,66.06,20883.0,56.55,56.5928,56.5414,56.5756,20883.0
2017-08-11 12:00:00,66.07,66.11,66.06,66.06,30505.0,56.5842,56.6185,56.5756,56.5756,30505.0
2017-08-11 12:05:00,66.07,66.12,66.06,66.1,7370.0,56.5842,56.627,56.5756,56.6099,7370.0
2017-08-11 12:10:00,66.11,66.13,66.09,66.1,9214.0,56.6185,56.6356,56.6013,56.6099,9214.0
2017-08-11 12:15:00,66.11,66.16,66.11,66.16,40455.0,56.6185,56.6613,56.6185,56.6613,40455.0
2017-08-11 12:20:00,66.16,66.17,66.13,66.14,35576.0,56.6613,56.6699,56.6356,56.6442,35576.0
2017-08-11 12:25:00,66.14,66.14,66.11,66.13,6597.0,56.6442,56.6442,56.6185,56.6356,6597.0
2017-08-11 12:30:00,66.13,66.15,66.12,66.15,13393.0,56.6356,56.6527,56.627,56.6527,13393.0
2017-08-11 12:35:00,66.14,66.17,66.14,66.17,10551.0,56.6442,56.6699,56.6442,56.6699,10551.0
2017-08-11 12:40:00,66.17,66.23,66.17,66.22,11044.0,56.6699,56.7212,56.6699,56.7127,11044.0
2017-08-11 12:45:00,66.22,66.25,66.2,66.2,5800.0,56.7127,56.7384,56.6955,56.6955,5800.0
2017-08-11 12:50:00,66.2,66.21,66.18,66.18,8313.0,56.6955,56.7041,56.6784,56.6784,8313.0
2017-08-11 12:55:00,66.18,66.21,66.17,66.2,7372.0,56.6784,56.7041,56.6699,56.6955,7372.0
2017-08-11 13:00:00,66.2,66.26,66.2,66.24,11092.0,56.6955,56.7469,56.6955,56.7298,11092.0
2017-08-11 13:05:00,66.24,66.25,66.23,66.24,4055.0,56.7298,56.7384,56.7212,56.7298,4055.0
2017-08-11 13:10:00,66.25,66.25,66.22,66.22,7326.0,56.7384,56.7384,56.7127,56.7127,7326.0
2017-08-11 13:15:00,66.22,66.24,66.22,66.22,11667.0,56.7127,56.7298,56.7127,56.7127,11667.0
2017-08-11 13:20:00,66.22,66.22,66.18,66.18,4800.0,56.7127,56.7127,56.6784,56.6784,4800.0
2017-08-11 13:25:00,66.18,66.2,66.17,66.19,9887.0,56.6784,56.6955,56.6699,56.687,9887.0
2017-08-11 13:30:00,66.19,66.21,66.19,66.2,5205.0,56.687,56.7041,56.687,56.6955,5205.0
2017-08-11 13:35:00,66.19,66.19,66.17,66.18,5711.0,56.687,56.687,56.6699,56.6784,5711.0
2017-08-11 13:40:00,66.19,66.19,66.15,66.16,6700.0,56.687,56.687,56.6527,56.6613,6700.0
2017-08-11 13:45:00,66.16,66.19,66.15,66.17,8455.0,56.6613,56.687,56.6527,56.6699,8455.0
2017-08-11 13:50:00,66.17,66.18,66.17,66.18,3721.0,56.6699,56.6784,56.6699,56.6784,3721.0
2017-08-11 13:55:00,66.18,66.21,66.18,66.19,7297.0,56.6784,56.7041,56.6784,56.687,7297.0
2017-08-11 14:00:00,66.19,66.2,66.18,66.19,10545.0,56.687,56.6955,56.6784,56.687,10545.0
2017-08-11 14:05:00,66.2,66.21,66.19,66.2,10319.0,56.6955,56.7041,56.687,56.6955,10319.0
2017-08-11 14:10:00,66.2,66.23,66.2,66.22,15928.0,56.6955,56.7212,56.6955,56.7127,15928.0
2017-08-11 14:15:00,66.23,66.25,66.2,66.2,25273.0,56.7212,56.7384,56.6955,56.6955,25273.0
2017-08-11 14:20:00,66.2,66.21,66.17,66.17,20583.0,56.6955,56.7041,56.6699,56.6699,20583.0
2017-08-11 14:25:00,66.18,66.19,66.17,66.17,15594.0,56.6784,56.687,56.6699,56.6699,15594.0
2017-08-11 14:30:00,66.18,66.2,66.14,66.15,33438.0,56.6784,56.6955,56.6442,56.6527,33438.0
2017-08-11 14:35:00,66.15,66.16,66.11,66.13,25045.0,56.6527,56.6613,56.6185,56.6356,25045.0
2017-08-11 14:40:00,66.14,66.17,66.13,66.13,17175.0,56.6442,56.6699,56.6356,56.6356,17175.0
2017-08-11 14:45:00,66.14,66.17,66.13,66.13,16635.0,56.6442,56.6699,56.6356,56.6356,16635.0
2017-08-11 14:50:00,66.14,66.14,66.09,66.09,15489.0,56.6442,56.6442,56.6013,56.6013,15489.0
2017-08-11 14:55:00,66.1,66.14,66.08,66.08,62730.0,56.6099,56.6442,56.5928,56.5928,62730.0
2017-08-11 15:00:00,66.08,66.12,66.08,66.1,45802.0,56.5928,56.627,56.5928,56.6099,45802.0
2017-08-11 15:05:00,66.11,66.11,66.08,66.09,6197.0,56.6185,56.6185,56.5928,56.6013,6197.0
2017-08-11 15:10:00,66.09,66.1,66.06,66.06,25642.0,56.6013,56.6099,56.5756,56.5756,25642.0
2017-08-11 15:15:00,66.06,66.07,66.02,66.03,43887.0,56.5756,56.5842,56.5414,56.55,43887.0
2017-08-11 15:20:00,66.03,66.05,66.01,66.04,40495.0,56.55,56.5671,56.5328,56.5585,40495.0
2017-08-11 15:25:00,66.05,66.09,66.04,66.05,15642.0,56.5671,56.6013,56.5585,56.5671,15642.0
2017-08-11 15:30:00,66.05,66.05,66.01,66.02,18087.0,56.5671,56.5671,56.5328,56.5414,18087.0
2017-08-11 15:35:00,66.03,66.04,66.0,66.03,83384.0,56.55,56.5585,56.5243,56.55,83384.0
2017-08-11 15:40:00,66.03,66.05,66.0,66.04,33025.0,56.55,56.5671,56.5243,56.5585,33025.0
2017-08-11 15:45:00,66.04,66.11,66.03,66.05,60755.0,56.5585,56.6185,56.55,56.5671,60755.0
2017-08-11 15:50:00,66.05,66.09,66.05,66.07,18697.0,56.5671,56.6013,56.5671,56.5842,18697.0
2017-08-11 15:55:00,66.07,66.08,66.0,66.03,96389.0,56.5842,56.5928,56.5243,56.55,96389.0
2017-08-14 09:30:00,66.9,67.04,66.86,67.02,148350.0,57.295,57.4149,57.2608,57.3978,148350.0
2017-08-14 09:35:00,67.03,67.16,67.03,67.12,133087.0,57.4064,57.5177,57.4064,57.4835,133087.0
2017-08-14 09:40:00,67.12,67.16,67.08,67.11,122329.0,57.4835,57.5177,57.4492,57.4749,122329.0
2017-08-14 09:45:00,67.11,67.14,67.07,67.09,45385.0,57.4749,57.5006,57.4406,57.4578,45385.0
2017-08-14 09:50:00,67.08,67.11,67.04,67.1,31960.0,57.4492,57.4749,57.4149,57.4663,31960.0
2017-08-14 09:55:00,67.11,67.16,67.1,67.12,77273.0,57.4749,57.5177,57.4663,57.4835,77273.0
2017-08-14 10:00:00,67.12,67.17,67.12,67.16,19856.0,57.4835,57.5263,57.4835,57.5177,19856.0
2017-08-14 10:05:00,67.16,67.22,67.14,67.22,166764.0,57.5177,57.5691,57.5006,57.5691,166764.0
2017-08-14 10:10:00,67.23,67.27,67.22,67.23,317417.0,57.5777,57.6119,57.5691,57.5777,317417.0
2017-08-14 10:15:00,67.23,67.27,67.21,67.26,47075.0,57.5777,57.6119,57.5605,57.6034,47075.0
2017-08-14 10:20:00,67.25,67.32,67.25,67.31,43734.0,57.5948,57.6547,57.5948,57.6462,43734.0
2017-08-14 10:25:00,67.32,67.34,67.31,67.31,61433.0,57.6547,57.6719,57.6462,57.6462,61433.0
2017-08-14 10:30:00,67.31,67.36,67.31,67.34,123291.0,57.6462,57.689,57.6462,57.6719,123291.0
2017-08-14 10:35:00,67.35,67.37,67.34,67.36,66609.0,57.6804,57.6976,57.6719,57.689,66609.0
2017-08-14 10:40:00,67.36,67.4,67.36,67.4,43409.0,57.689,57.7233,57.689,57.7233,43409.0
2017-08-14 10:45:00,67.4,67.44,67.4,67.42,45025.0,57.7233,57.7575,57.7233,57.7404,45025.0
2017-08-14 10:50:00,67.42,67.46,67.42,67.45,54454.0,57.7404,57.7746,57.7404,57.7661,54454.0
2017-08-14 10:55:00,67.44,67.45,67.4,67.4,37239.0,57.7575,57.7661,57.7233,57.7233,37239.0
2017-08-14 11:00:00,67.4,67.4,67.36,67.37,35003.0,57.7233,57.7233,57.689,57.6976,35003.0
2017-08-14 11:05:00,67.36,67.39,67.36,67.39,23629.0,57.689,57.7147,57.689,57.7147,23629.0
2017-08-14 11:10:00,67.4,67.42,67.4,67.42,9016.0,57.7233,57.7404,57.7233,57.7404,9016.0
2017-08-14 11:15:00,67.42,67.43,67.35,67.38,64396.0,57.7404,57.749,57.6804,57.7061,64396.0
2017-08-14 11:20:00,67.37,67.4,67.37,67.4,14670.0,57.6976,57.7233,57.6976,57.7233,14670.0
2017-08-14 11:25:00,67.4,67.44,67.4,67.44,11776.0,57.7233,57.7575,57.7233,57.7575,11776.0
2017-08-14 11:30:00,67.44,67.47,67.43,67.45,41120.0,57.7575,57.7832,57.749,57.7661,41120.0
2017-08-14 11:35:00,67.45,67.45,67.41,67.43,38799.0,57.7661,57.7661,57.7318,57.749,38799.0
2017-08-14 11:40:00,67.44,67.46,67.43,67.44,18252.0,57.7575,57.7746,57.749,57.7575,18252.0
2017-08-14 11:45:00,67.45,67.46,67.43,67.45,46174.0,57.7661,57.7746,57.749,57.7661,46174.0
2017-08-14 11:50:00,67.45,67.45,67.42,67.42,11999.0,57.7661,57.7661,57.7404,57.7404,11999.0
2017-08-14 11:55:00,67.42,67.44,67.39,67.43,16107.0,57.7404,57.7575,57.7147,57.749,16107.0
2017-08-14 12:00:00,67.44,67.45,67.43,67.43,29054.0,57.7575,57.7661,57.749,57.749,29054.0
2017-08-14 12:05:00,67.43,67.44,67.39,67.4,52097.0,57.749,57.7575,57.7147,57.7233,52097.0
2017-08-14 12:10:00,67.4,67.41,67.36,67.37,43909.0,57.7233,57.7318,57.689,57.6976,43909.0
2017-08-14 12:15:00,67.37,67.39,67.34,67.36,54469.0,57.6976,57.7147,57.6719,57.689,54469.0
2017-08-14 12:20:00,67.35,67.37,67.34,67.35,47538.0,57.6804,57.6976,57.6719,57.6804,47538.0
2017-08-14 12:25:00,67.36,67.37,67.33,67.33,45549.0,57.689,57.6976,57.6633,57.6633,45549.0
2017-08-14 12:30:00,67.34,67.34,67.31,67.32,32106.0,57.6719,57.6719,57.6462,57.6547,32106.0
2017-08-14 12:35:00,67.32,67.32,67.3,67.3,42616.0,57.6547,57.6547,57.6376,57.6376,42616.0
2017-08-14 12:40:00,67.31,67.33,67.28,67.29,48642.0,57.6462,57.6633,57.6205,57.6291,48642.0
2017-08-14 12:45:00,67.28,67.31,67.27,67.31,45278.0,57.6205,57.6462,57.6119,57.6462,45278.0
2017-08-14 12:50:00,67.3,67.31,67.3,67.31,2100.0,57.6376,57.6462,57.6376,57.6462,2100.0
2017-08-14 12:55:00,67.31,67.33,67.31,67.32,6400.0,57.6462,57.6633,57.6462,57.6547,6400.0
2017-08-14 13:00:00,67.32,67.34,67.32,67.33,4233.0,57.6547,57.6719,57.6547,57.6633,4233.0
2017-08-14 13:05:00,67.34,67.42,67.33,67.42,143614.0,57.6719,57.7404,57.6633,57.7404,143614.0
2017-08-14 13:10:00,67.41,67.42,67.4,67.42,109544.0,57.7318,57.7404,57.7233,57.7404,109544.0
2017-08-14 13:15:00,67.42,67.43,67.4,67.41,34606.0,57.7404,57.749,57.7233,57.7318,34606.0
2017-08-14 13:20:00,67.41,67.42,67.4,67.41,8332.0,57.7318,57.7404,57.7233,57.7318,8332.0
2017-08-14 13:25:00,67.41,67.42,67.4,67.41,7001.0,57.7318,57.7404,57.7233,57.7318,7001.0
2017-08-14 13:30:00,67.41,67.43,67.4,67.41,38311.0,57.7318,57.749,57.7233,57.7318,38311.0
2017-08-14 13:35:00,67.4,67.4,67.38,67.39,33236.0,57.7233,57.7233,57.7061,57.7147,33236.0
2017-08-14 13:40:00,67.38,67.38,67.35,67.38,3673.0,57.7061,57.7061,57.6804,57.7061,3673.0
2017-08-14 13:45:00,67.38,67.39,67.3,67.31,37591.0,57.7061,57.7147,57.6376,57.6462,37591.0
2017-08-14 13:50:00,67.31,67.34,67.3,67.34,11785.0,57.6462,57.6719,57.6376,57.6719,11785.0
2017-08-14 13:55:00,67.34,67.37,67.34,67.36,19907.0,57.6719,57.6976,57.6719,57.689,19907.0
2017-08-14 14:00:00,67.37,67.4,67.36,67.39,13548.0,57.6976,57.7233,57.689,57.7147,13548.0
2017-08-14 14:05:00,67.39,67.41,67.37,67.37,13085.0,57.7147,57.7318,57.6976,57.6976,13085.0
2017-08-14 14:10:00,67.38,67.39,67.37,67.38,12642.0,57.7061,57.7147,57.6976,57.7061,12642.0
2017-08-14 14:15:00,67.37,67.39,67.35,67.39,31745.0,57.6976,57.7147,57.6804,57.7147,31745.0
2017-08-14 14:20:00,67.39,67.41,67.38,67.39,12166.0,57.7147,57.7318,57.7061,57.7147,12166.0
2017-08-14 14:25:00,67.39,67.4,67.38,67.39,40119.0,57.7147,57.7233,57.7061,57.7147,40119.0
2017-08-14 14:30:00,67.38,67.41,67.38,67.41,8981.0,57.7061,57.7318,57.7061,57.7318,8981.0
2017-08-14 14:35:00,67.41,67.42,67.4,67.41,20061.0,57.7318,57.7404,57.7233,57.7318,20061.0
2017-08-14 14:40:00,67.41,67.41,67.39,67.41,5343.0,57.7318,57.7318,57.7147,57.7318,5343.0
2017-08-14 14:45:00,67.41,67.41,67.34,67.34,62689.0,57.7318,57.7318,57.6719,57.6719,62689.0
2017-08-14 14:50:00,67.34,67.35,67.33,67.35,16469.0,57.6719,57.6804,57.6633,57.6804,16469.0
2017-08-14 14:55:00,67.34,67.38,67.33,67.38,48269.0,57.6719,57.7061,57.6633,57.7061,48269.0
2017-08-14 15:00:00,67.36,67.37,67.33,67.35,46702.0,57.689,57.6976,57.6633,57.6804,46702.0
2017-08-14 15:05:00,67.35,67.37,67.35,67.36,8100.0,57.6804,57.6976,57.6804,57.689,8100.0
2017-08-14 15:10:00,67.36,67.37,67.36,67.37,7774.0,57.689,57.6976,57.689,57.6976,7774.0
2017-08-14 15:15:00,67.37,67.4,67.36,67.39,24487.0,57.6976,57.7233,57.689,57.7147,24487.0
2017-08-14 15:20:00,67.39,67.39,67.38,67.39,8559.0,57.7147,57.7147,57.7061,57.7147,8559.0
2017-08-14 15:25:00,67.39,67.41,67.38,67.4,16508.0,57.7147,57.7318,57.7061,57.7233,16508.0
2017-08-14 15:30:00,67.4,67.4,67.38,67.38,55466.0,57.7233,57.7233,57.7061,57.7061,55466.0
2017-08-14 15:35:00,67.38,67.39,67.35,67.35,18418.0,57.7061,57.7147,57.6804,57.6804,18418.0
2017-08-14 15:40:00,67.35,67.35,67.32,67.32,41710.0,57.6804,57.6804,57.6547,57.6547,41710.0
2017-08-14 15:45:00,67.31,67.32,67.29,67.3,31080.0,57.6462,57.6547,57.6291,57.6376,31080.0
2017-08-14 15:50:00,67.3,67.36,67.29,67.34,103789.0,57.6376,57.689,57.6291,57.6719,103789.0
2017-08-14 15:55:00,67.34,67.36,67.29,67.3,185746.0,57.6719,57.689,57.6291,57.6376,185746.0
2017-08-15 09:30:00,67.52,67.58,67.41,67.57,134412.0,57.826,57.8774,57.7318,57.8689,134412.0
2017-08-15 09:35:00,67.57,67.66,67.55,67.63,86435.0,57.8689,57.9459,57.8517,57.9202,86435.0
2017-08-15 09:40:00,67.63,67.63,67.51,67.55,20017.0,57.9202,57.9202,57.8175,57.8517,20017.0
2017-08-15 09:45:00,67.56,67.59,67.52,67.55,38368.0,57.8603,57.886,57.826,57.8517,38368.0
2017-08-15 09:50:00,67.56,67.63,67.53,67.63,31252.0,57.8603,57.9202,57.8346,57.9202,31252.0
2017-08-15 09:55:00,67.63,67.74,67.62,67.72,72897.0,57.9202,58.0144,57.9117,57.9973,72897.0
2017-08-15 10:00:00,67.72,67.78,67.7,67.72,101753.0,57.9973,58.0487,57.9802,57.9973,101753.0
2017-08-15 10:05:00,67.72,67.74,67.64,67.65,25628.0,57.9973,58.0144,57.9288,57.9374,25628.0
2017-08-15 10:10:00,67.65,67.65,67.54,67.59,42407.0,57.9374,57.9374,57.8432,57.886,42407.0
2017-08-15 10:15:00,67.58,67.58,67.49,67.57,47003.0,57.8774,57.8774,57.8003,57.8689,47003.0
2017-08-15 10:20:00,67.56,67.62,67.55,67.59,30236.0,57.8603,57.9117,57.8517,57.886,30236.0
2017-08-15 10:25:00,67.59,67.67,67.58,67.66,21553.0,57.886,57.9545,57.8774,57.9459,21553.0
2017-08-15 10:30:00,67.65,67.65,67.55,67.56,26987.0,57.9374,57.9374,57.8517,57.8603,26987.0
2017-08-15 10:35:00,67.56,67.63,67.54,67.62,18461.0,57.8603,57.9202,57.8432,57.9117,18461.0
2017-08-15 10:40:00,67.63,67.65,67.59,67.63,10486.0,57.9202,57.9374,57.886,57.9202,10486.0
2017-08-15 10:45:00,67.63,67.64,67.58,67.58,26728.0,57.9202,57.9288,57.8774,57.8774,26728.0
2017-08-15 10:50:00,67.58,67.59,67.56,67.58,37129.0,57.8774,57.886,57.8603,57.8774,37129.0
2017-08-15 10:55:00,67.59,67.64,67.58,67.6,14500.0,57.886,57.9288,57.8774,57.8945,14500.0
2017-08-15 11:00:00,67.6,67.67,67.6,67.67,7739.0,57.8945,57.9545,57.8945,57.9545,7739.0
2017-08-15 11:05:00,67.67,67.7,67.64,67.7,20321.0,57.9545,57.9802,57.9288,57.9802,20321.0
2017-08-15 11:10:00,67.7,67.74,67.68,67.68,15055.0,57.9802,58.0144,57.9631,57.9631,15055.0
2017-08-15 11:15:00,67.67,67.73,67.67,67.73,13130.0,57.9545,58.0059,57.9545,58.0059,13130.0
2017-08-15 11:20:00,67.74,67.83,67.72,67.74,36581.0,58.0144,58.0915,57.9973,58.0144,36581.0
2017-08-15 11:25:00,67.74,67.8,67.73,67.79,27372.0,58.0144,58.0658,58.0059,58.0573,27372.0
2017-08-15 11:30:00,67.8,67.81,67.78,67.78,7705.0,58.0658,58.0744,58.0487,58.0487,7705.0
2017-08-15 11:35:00,67.79,67.82,67.77,67.78,22188.0,58.0573,58.083,58.0401,58.0487,22188.0
2017-08-15 11:40:00,67.78,67.8,67.75,67.75,23414.0,58.0487,58.0658,58.023,58.023,23414.0
2017-08-15 11:45:00,67.75,67.77,67.75,67.75,8951.0,58.023,58.0401,58.023,58.023,8951.0
2017-08-15 11:50:00,67.74,67.75,67.71,67.71,10771.0,58.0144,58.023,57.9888,57.9888,10771.0
2017-08-15 11:55:00,67.71,67.74,67.7,67.71,6000.0,57.9888,58.0144,57.9802,57.9888,6000.0
2017-08-15 12:00:00,67.7,67.75,67.7,67.75,5912.0,57.9802,58.023,57.9802,58.023,5912.0
2017-08-15 12:05:00,67.76,67.78,67.74,67.76,6395.0,58.0316,58.0487,58.0144,58.0316,6395.0
2017-08-15 12:10:00,67.76,67.76,67.74,67.75,4518.0,58.0316,58.0316,58.0144,58.023,4518.0
2017-08-15 12:15:00,67.76,67.83,67.76,67.82,12607.0,58.0316,58.0915,58.0316,58.083,12607.0
2017-08-15 12:20:00,67.83,67.83,67.81,67.82,3363.0,58.0915,58.0915,58.0744,58.083,3363.0
2017-08-15 12:25:00,67.82,67.84,67.81,67.82,19299.0,58.083,58.1001,58.0744,58.083,19299.0
2017-08-15 12:30:00,67.83,67.83,67.81,67.81,3523.0,58.0915,58.0915,58.0744,58.0744,3523.0
2017-08-15 12:35:00,67.82,67.84,67.81,67.83,9717.0,58.083,58.1001,58.0744,58.0915,9717.0
2017-08-15 12:40:00,67.82,67.84,67.82,67.83,7099.0,58.083,58.1001,58.083,58.0915,7099.0
2017-08-15 12:45:00,67.83,67.85,67.83,67.85,5733.0,58.0915,58.1087,58.0915,58.1087,5733.0
2017-08-15 12:50:00,67.85,67.86,67.83,67.85,10006.0,58.1087,58.1172,58.0915,58.1087,10006.0
2017-08-15 12:55:00,67.84,67.85,67.82,67.83,11800.0,58.1001,58.1087,58.083,58.0915,11800.0
2017-08-15 13:00:00,67.83,67.83,67.72,67.72,16429.0,58.0915,58.0915,57.9973,57.9973,16429.0
2017-08-15 13:05:00,67.71,67.73,67.66,67.72,25762.0,57.9888,58.0059,57.9459,57.9973,25762.0
2017-08-15 13:10:00,67.72,67.74,67.7,67.74,8199.0,57.9973,58.0144,57.9802,58.0144,8199.0
2017-08-15 13:15:00,67.73,67.74,67.71,67.72,11789.0,58.0059,58.0144,57.9888,57.9973,11789.0
2017-08-15 13:20:00,67.72,67.74,67.7,67.7,15193.0,57.9973,58.0144,57.9802,57.9802,15193.0
2017-08-15 13:25:00,67.7,67.7,67.66,67.67,12634.0,57.9802,57.9802,57.9459,57.9545,12634.0
2017-08-15 13:30:00,67.67,67.7,67.65,67.66,11268.0,57.9545,57.9802,57.9374,57.9459,11268.0
2017-08-15 13:35:00,67.65,67.66,67.64,67.65,22357.0,57.9374,57.9459,57.9288,57.9374,22357.0
2017-08-15 13:40:00,67.65,67.68,67.64,67.64,12635.0,57.9374,57.9631,57.9288,57.9288,12635.0
2017-08-15 13:45:00,67.64,67.68,67.62,67.68,7306.0,57.9288,57.9631,57.9117,57.9631,7306.0
2017-08-15 13:50:00,67.68,67.69,67.66,67.67,6596.0,57.9631,57.9716,57.9459,57.9545,6596.0
2017-08-15 13:55:00,67.66,67.68,67.63,67.68,9680.0,57.9459,57.9631,57.9202,57.9631,9680.0
2017-08-15 14:00:00,67.68,67.73,67.68,67.69,8384.0,57.9631,58.0059,57.9631,57.9716,8384.0
2017-08-15 14:05:00,67.69,67.71,67.67,67.69,6438.0,57.9716,57.9888,57.9545,57.9716,6438.0
2017-08-15 14:10:00,67.69,67.71,67.69,67.71,5340.0,57.9716,57.9888,57.9716,57.9888,5340.0
2017-08-15 14:15:00,67.7,67.71,67.68,67.71,7179.0,57.9802,57.9888,57.9631,57.9888,7179.0
2017-08-15 14:20:00,67.71,67.71,67.67,67.68,10161.0,57.9888,57.9888,57.9545,57.9631,10161.0
2017-08-15 14:25:00,67.68,67.74,67.68,67.73,28085.0,57.9631,58.0144,57.9631,58.0059,28085.0
2017-08-15 14:30:00,67.73,67.73,67.7,67.72,12905.0,58.0059,58.0059,57.9802,57.9973,12905.0
2017-08-15 14:35:00,67.72,67.75,67.71,67.73,9021.0,57.9973,58.023,57.9888,58.0059,9021.0
2017-08-15 14:40:00,67.73,67.75,67.71,67.73,8729.0,58.0059,58.023,57.9888,58.0059,8729.0
2017-08-15 14:45:00,67.72,67.75,67.71,67.74,9005.0,57.9973,58.023,57.9888,58.0144,9005.0
2017-08-15 14:50:00,67.75,67.75,67.72,67.73,4483.0,58.023,58.023,57.9973,58.0059,4483.0
2017-08-15 14:55:00,67.72,67.72,67.7,67.71,14762.0,57.9973,57.9973,57.9802,57.9888,14762.0
2017-08-15 15:00:00,67.72,67.73,67.7,67.71,7641.0,57.9973,58.0059,57.9802,57.9888,7641.0
2017-08-15 15:05:00,67.71,67.77,67.7,67.75,13996.0,57.9888,58.0401,57.9802,58.023,13996.0
2017-08-15 15:10:00,67.74,67.75,67.7,67.73,15316.0,58.0144,58.023,57.9802,58.0059,15316.0
2017-08-15 15:15:00,67.74,67.74,67.72,67.74,12790.0,58.0144,58.0144,57.9973,58.0144,12790.0
2017-08-15 15:20:00,67.75,67.75,67.72,67.73,13190.0,58.023,58.023,57.9973,58.0059,13190.0
2017-08-15 15:25:00,67.73,67.74,67.72,67.73,14225.0,58.0059,58.0144,57.9973,58.0059,14225.0
2017-08-15 15:30:00,67.73,67.75,67.72,67.73,26013.0,58.0059,58.023,57.9973,58.0059,26013.0
2017-08-15 15:35:00,67.73,67.76,67.72,67.76,19278.0,58.0059,58.0316,57.9973,58.0316,19278.0
2017-08-15 15:40:00,67.77,67.77,67.74,67.74,23448.0,58.0401,58.0401,58.0144,58.0144,23448.0
2017-08-15 15:45:00,67.75,67.75,67.71,67.72,38775.0,58.023,58.023,57.9888,57.9973,38775.0
2017-08-15 15:50:00,67.71,67.71,67.63,67.66,177927.0,57.9888,57.9888,57.9202,57.9459,177927.0
2017-08-15 15:55:00,67.66,67.66,67.59,67.62,197335.0,57.9459,57.9459,57.886,57.9117,197335.0
2017-08-16 09:30:00,67.4,67.54,67.4,67.44,124813.0,57.7233,57.8432,57.7233,57.7575,124813.0
2017-08-16 09:35:00,67.44,67.5,67.44,67.45,67652.0,57.7575,57.8089,57.7575,57.7661,67652.0
2017-08-16 09:40:00,67.45,67.52,67.42,67.48,64946.0,57.7661,57.826,57.7404,57.7918,64946.0
2017-08-16 09:45:00,67.49,67.53,67.48,67.51,76415.0,57.8003,57.8346,57.7918,57.8175,76415.0
2017-08-16 09:50:00,67.51,67.51,67.48,67.48,24539.0,57.8175,57.8175,57.7918,57.7918,24539.0
2017-08-16 09:55:00,67.49,67.52,67.49,67.5,19522.0,57.8003,57.826,57.8003,57.8089,19522.0
2017-08-16 10:00:00,67.5,67.54,67.5,67.53,207056.0,57.8089,57.8432,57.8089,57.8346,207056.0
2017-08-16 10:05:00,67.52,67.55,67.51,67.53,61999.0,57.826,57.8517,57.8175,57.8346,61999.0
2017-08-16 10:10:00,67.53,67.54,67.5,67.53,30513.0,57.8346,57.8432,57.8089,57.8346,30513.0
2017-08-16 10:15:00,67.52,67.56,67.52,67.55,39575.0,57.826,57.8603,57.826,57.8517,39575.0
2017-08-16 10:20:00,67.55,67.57,67.54,67.56,17009.0,57.8517,57.8689,57.8432,57.8603,17009.0
2017-08-16 10:25:00,67.56,67.59,67.56,67.59,45730.0,57.8603,57.886,57.8603,57.886,45730.0
2017-08-16 10:30:00,67.6,67.62,67.59,67.59,22576.0,57.8945,57.9117,57.886,57.886,22576.0
2017-08-16 10:35:00,67.59,67.62,67.59,67.62,42923.0,57.886,57.9117,57.886,57.9117,42923.0
2017-08-16 10:40:00,67.62,67.62,67.61,67.61,4716.0,57.9117,57.9117,57.9031,57.9031,4716.0
2017-08-16 10:45:00,67.62,67.64,67.61,67.63,70109.0,57.9117,57.9288,57.9031,57.9202,70109.0
2017-08-16 10:50:00,67.63,67.63,67.58,67.59,23816.0,57.9202,57.9202,57.8774,57.886,23816.0
2017-08-16 10:55:00,67.58,67.61,67.57,67.58,16813.0,57.8774,57.9031,57.8689,57.8774,16813.0
2017-08-16 11:00:00,67.59,67.61,67.58,67.58,22845.0,57.886,57.9031,57.8774,57.8774,22845.0
2017-08-16 11:05:00,67.59,67.59,67.54,67.55,26855.0,57.886,57.886,57.8432,57.8517,26855.0
2017-08-16 11:10:00,67.55,67.55,67.53,67.53,11304.0,57.8517,57.8517,57.8346,57.8346,11304.0
2017-08-16 11:15:00,67.54,67.56,67.53,67.53,14549.0,57.8432,57.8603,57.8346,57.8346,14549.0
2017-08-16 11:20:00,67.53,67.55,67.49,67.54,86655.0,57.8346,57.8517,57.8003,57.8432,86655.0
2017-08-16 11:25:00,67.54,67.55,67.53,67.54,40530.0,57.8432,57.8517,57.8346,57.8432,40530.0
2017-08-16 11:30:00,67.55,67.6,67.55,67.59,39002.0,57.8517,57.8945,57.8517,57.886,39002.0
2017-08-16 11:35:00,67.59,67.6,67.58,67.59,9810.0,57.886,57.8945,57.8774,57.886,9810.0
2017-08-16 11:40:00,67.59,67.61,67.59,67.61,9654.0,57.886,57.9031,57.886,57.9031,9654.0
2017-08-16 11:45:00,67.61,67.62,67.59,67.59,15822.0,57.9031,57.9117,57.886,57.886,15822.0
2017-08-16 11:50:00,67.59,67.6,67.59,67.59,2672.0,57.886,57.8945,57.886,57.886,2672.0
2017-08-16 11:55:00,67.6,67.6,67.59,67.6,11063.0,57.8945,57.8945,57.886,57.8945,11063.0
2017-08-16 12:00:00,67.6,67.65,67.59,67.65,47901.0,57.8945,57.9374,57.886,57.9374,47901.0
2017-08-16 12:05:00,67.65,67.67,67.64,67.65,38926.0,57.9374,57.9545,57.9288,57.9374,38926.0
2017-08-16 12:10:00,67.65,67.66,67.65,67.66,8895.0,57.9374,57.9459,57.9374,57.9459,8895.0
2017-08-16 12:15:00,67.65,67.66,67.64,67.64,22678.0,57.9374,57.9459,57.9288,57.9288,22678.0
2017-08-16 12:20:00,67.65,67.66,67.65,67.66,6595.0,57.9374,57.9459,57.9374,57.9459,6595.0
2017-08-16 12:25:00,67.66,67.66,67.65,67.66,5118.0,57.9459,57.9459,57.9374,57.9459,5118.0
2017-08-16 12:30:00,67.66,67.66,67.62,67.63,33479.0,57.9459,57.9459,57.9117,57.9202,33479.0
2017-08-16 12:35:00,67.63,67.64,67.62,67.64,16160.0,57.9202,57.9288,57.9117,57.9288,16160.0
2017-08-16 12:40:00,67.63,67.64,67.63,67.63,6709.0,57.9202,57.9288,57.9202,57.9202,6709.0
2017-08-16 12:45:00,67.63,67.63,67.61,67.62,17517.0,57.9202,57.9202,57.9031,57.9117,17517.0
2017-08-16 12:50:00,67.62,67.62,67.59,67.59,18872.0,57.9117,57.9117,57.886,57.886,18872.0
2017-08-16 12:55:00,67.59,67.6,67.54,67.56,25848.0,57.886,57.8945,57.8432,57.8603,25848.0
2017-08-16 13:00:00,67.56,67.6,67.55,67.59,15080.0,57.8603,57.8945,57.8517,57.886,15080.0
2017-08-16 13:05:00,67.59,67.63,67.59,67.63,12115.0,57.886,57.9202,57.886,57.9202,12115.0
2017-08-16 13:10:00,67.63,67.64,67.55,67.58,68684.0,57.9202,57.9288,57.8517,57.8774,68684.0
2017-08-16 13:15:00,67.59,67.62,67.58,67.62,41474.0,57.886,57.9117,57.8774,57.9117,41474.0
2017-08-16 13:20:00,67.61,67.62,67.59,67.6,25950.0,57.9031,57.9117,57.886,57.8945,25950.0
2017-08-16 13:25:00,67.6,67.6,67.54,67.56,34112.0,57.8945,57.8945,57.8432,57.8603,34112.0
2017-08-16 13:30:00,67.57,67.57,67.54,67.57,8439.0,57.8689,57.8689,57.8432,57.8689,8439.0
2017-08-16 13:35:00,67.56,67.56,67.54,67.54,43455.0,57.8603,57.8603,57.8432,57.8432,43455.0
2017-08-16 13:40:00,67.55,67.55,67.53,67.55,5588.0,57.8517,57.8517,57.8346,57.8517,5588.0
2017-08-16 13:45:00,67.54,67.55,67.54,67.54,5446.0,57.8432,57.8517,57.8432,57.8432,5446.0
2017-08-16 13:50:00,67.55,67.56,67.55,67.55,9478.0,57.8517,57.8603,57.8517,57.8517,9478.0
2017-08-16 13:55:00,67.54,67.6,67.54,67.57,24712.0,57.8432,57.8945,57.8432,57.8689,24712.0
2017-08-16 14:00:00,67.57,67.73,67.55,67.64,45609.0,57.8689,58.0059,57.8517,57.9288,45609.0
2017-08-16 14:05:00,67.64,67.7,67.64,67.68,44090.0,57.9288,57.9802,57.9288,57.9631,44090.0
2017-08-16 14:10:00,67.69,67.71,67.69,67.7,27569.0,57.9716,57.9888,57.9716,57.9802,27569.0
2017-08-16 14:15:00,67.7,67.7,67.58,67.59,26737.0,57.9802,57.9802,57.8774,57.886,26737.0
2017-08-16 14:20:00,67.59,67.62,67.56,67.56,27764.0,57.886,57.9117,57.8603,57.8603,27764.0
2017-08-16 14:25:00,67.57,67.61,67.57,67.6,8376.0,57.8689,57.9031,57.8689,57.8945,8376.0
2017-08-16 14:30:00,67.6,67.61,67.57,67.61,19892.0,57.8945,57.9031,57.8689,57.9031,19892.0
2017-08-16 14:35:00,67.6,67.63,67.6,67.62,7238.0,57.8945,57.9202,57.8945,57.9117,7238.0
2017-08-16 14:40:00,67.62,67.64,67.6,67.61,17014.0,57.9117,57.9288,57.8945,57.9031,17014.0
2017-08-16 14:45:00,67.61,67.62,67.58,67.62,29854.0,57.9031,57.9117,57.8774,57.9117,29854.0
2017-08-16 14:50:00,67.62,67.66,67.62,67.66,13795.0,57.9117,57.9459,57.9117,57.9459,13795.0
2017-08-16 14:55:00,67.67,67.69,67.66,67.67,15722.0,57.9545,57.9716,57.9459,57.9545,15722.0
2017-08-16 15:00:00,67.67,67.69,67.66,67.68,55836.0,57.9545,57.9716,57.9459,57.9631,55836.0
2017-08-16 15:05:00,67.67,67.69,67.65,67.66,73788.0,57.9545,57.9716,57.9374,57.9459,73788.0
2017-08-16 15:10:00,67.65,67.66,67.62,67.65,23246.0,57.9374,57.9459,57.9117,57.9374,23246.0
2017-08-16 15:15:00,67.65,67.66,67.62,67.63,17892.0,57.9374,57.9459,57.9117,57.9202,17892.0
2017-08-16 15:20:00,67.63,67.68,67.62,67.66,21390.0,57.9202,57.9631,57.9117,57.9459,21390.0
2017-08-16 15:25:00,67.66,67.67,67.65,67.67,10622.0,57.9459,57.9545,57.9374,57.9545,10622.0
2017-08-16 15:30:00,67.67,67.68,67.65,67.67,25569.0,57.9545,57.9631,57.9374,57.9545,25569.0
2017-08-16 15:35:00,67.67,67.68,67.66,67.67,13600.0,57.9545,57.9631,57.9459,57.9545,13600.0
2017-08-16 15:40:00,67.66,67.67,67.64,67.66,32109.0,57.9459,57.9545,57.9288,57.9459,32109.0
2017-08-16 15:45:00,67.65,67.65,67.62,67.62,27238.0,57.9374,57.9374,57.9117,57.9117,27238.0
2017-08-16 15:50:00,67.63,67.65,67.61,67.65,41569.0,57.9202,57.9374,57.9031,57.9374,41569.0
2017-08-16 15:55:00,67.64,67.68,67.6,67.67,154817.0,57.9288,57.9631,57.8945,57.9545,154817.0
2017-08-17 09:30:00,67.57,67.57,67.35,67.56,119635.0,57.8689,57.8689,57.6804,57.8603,119635.0
2017-08-17 09:35:00,67.56,67.62,67.55,67.57,86109.0,57.8603,57.9117,57.8517,57.8689,86109.0
2017-08-17 09:40:00,67.57,67.59,67.55,67.59,27188.0,57.8689,57.886,57.8517,57.886,27188.0
2017-08-17 09:45:00,67.6,67.64,67.6,67.63,12827.0,57.8945,57.9288,57.8945,57.9202,12827.0
2017-08-17 09:50:00,67.63,67.63,67.59,67.62,16914.0,57.9202,57.9202,57.886,57.9117,16914.0
2017-08-17 09:55:00,67.62,67.63,67.55,67.58,40423.0,57.9117,57.9202,57.8517,57.8774,40423.0
2017-08-17 10:00:00,67.59,67.61,67.53,67.58,142806.0,57.886,57.9031,57.8346,57.8774,142806.0
2017-08-17 10:05:00,67.58,67.61,67.57,67.57,69219.0,57.8774,57.9031,57.8689,57.8689,69219.0
2017-08-17 10:10:00,67.56,67.59,67.49,67.5,64456.0,57.8603,57.886,57.8003,57.8089,64456.0
2017-08-17 10:15:00,67.5,67.5,67.4,67.42,76203.0,57.8089,57.8089,57.7233,57.7404,76203.0
2017-08-17 10:20:00,67.41,67.42,67.37,67.39,41396.0,57.7318,57.7404,57.6976,57.7147,41396.0
2017-08-17 10:25:00,67.38,67.41,67.36,67.39,43914.0,57.7061,57.7318,57.689,57.7147,43914.0
2017-08-17 10:30:00,67.39,67.47,67.38,67.45,106648.0,57.7147,57.7832,57.7061,57.7661,106648.0
2017-08-17 10:35:00,67.45,67.46,67.42,67.43,24035.0,57.7661,57.7746,57.7404,57.749,24035.0
2017-08-17 10:40:00,67.44,67.44,67.35,67.35,21214.0,57.7575,57.7575,57.6804,57.6804,21214.0
2017-08-17 10:45:00,67.36,67.38,67.35,67.37,23588.0,57.689,57.7061,57.6804,57.6976,23588.0
2017-08-17 10:50:00,67.37,67.4,67.33,67.39,25733.0,57.6976,57.7233,57.6633,57.7147,25733.0
2017-08-17 10:55:00,67.4,67.41,67.39,67.39,22148.0,57.7233,57.7318,57.7147,57.7147,22148.0
2017-08-17 11:00:00,67.39,67.44,67.39,67.43,12488.0,57.7147,57.7575,57.7147,57.749,12488.0
2017-08-17 11:05:00,67.43,67.48,67.43,67.46,47396.0,57.749,57.7918,57.749,57.7746,47396.0
2017-08-17 11:10:00,67.46,67.48,67.44,67.47,15159.0,57.7746,57.7918,57.7575,57.7832,15159.0
2017-08-17 11:15:00,67.47,67.48,67.44,67.45,36641.0,57.7832,57.7918,57.7575,57.7661,36641.0
2017-08-17 11:20:00,67.47,67.47,67.45,67.45,3733.0,57.7832,57.7832,57.7661,57.7661,3733.0
2017-08-17 11:25:00,67.46,67.47,67.39,67.39,14440.0,57.7746,57.7832,57.7147,57.7147,14440.0
2017-08-17 11:30:00,67.38,67.4,67.32,67.33,19235.0,57.7061,57.7233,57.6547,57.6633,19235.0
2017-08-17 11:35:00,67.34,67.35,67.31,67.31,19713.0,57.6719,57.6804,57.6462,57.6462,19713.0
2017-08-17 11:40:00,67.31,67.33,67.3,67.31,20134.0,57.6462,57.6633,57.6376,57.6462,20134.0
2017-08-17 11:45:00,67.31,67.33,67.27,67.27,23154.0,57.6462,57.6633,57.6119,57.6119,23154.0
2017-08-17 11:50:00,67.27,67.3,67.27,67.3,6440.0,57.6119,57.6376,57.6119,57.6376,6440.0
2017-08-17 11:55:00,67.3,67.3,67.27,67.28,27325.0,57.6376,57.6376,57.6119,57.6205,27325.0
2017-08-17 12:00:00,67.27,67.3,67.26,67.3,14631.0,57.6119,57.6376,57.6034,57.6376,14631.0
2017-08-17 12:05:00,67.3,67.3,67.24,67.27,29749.0,57.6376,57.6376,57.5862,57.6119,29749.0
2017-08-17 12:10:00,67.26,67.26,67.22,67.26,36993.0,57.6034,57.6034,57.5691,57.6034,36993.0
2017-08-17 12:15:00,67.25,67.25,67.21,67.24,19371.0,57.5948,57.5948,57.5605,57.5862,19371.0
2017-08-17 12:20:00,67.24,67.25,67.23,67.24,12014.0,57.5862,57.5948,57.5777,57.5862,12014.0
2017-08-17 12:25:00,67.24,67.24,67.21,67.24,18859.0,57.5862,57.5862,57.5605,57.5862,18859.0
2017-08-17 12:30:00,67.24,67.24,67.21,67.21,8840.0,57.5862,57.5862,57.5605,57.5605,8840.0
2017-08-17 12:35:00,67.2,67.25,67.2,67.24,16506.0,57.552,57.5948,57.552,57.5862,16506.0
2017-08-17 12:40:00,67.24,67.25,67.19,67.21,19756.0,57.5862,57.5948,57.5434,57.5605,19756.0
2017-08-17 12:45:00,67.21,67.22,67.19,67.19,22651.0,57.5605,57.5691,57.5434,57.5434,22651.0
2017-08-17 12:50:00,67.2,67.2,67.16,67.16,11552.0,57.552,57.552,57.5177,57.5177,11552.0
2017-08-17 12:55:00,67.16,67.17,67.14,67.17,30643.0,57.5177,57.5263,57.5006,57.5263,30643.0
2017-08-17 13:00:00,67.17,67.17,67.1,67.11,29323.0,57.5263,57.5263,57.4663,57.4749,29323.0
2017-08-17 13:05:00,67.1,67.15,67.1,67.12,25222.0,57.4663,57.5092,57.4663,57.4835,25222.0
2017-08-17 13:10:00,67.11,67.11,67.05,67.05,26029.0,57.4749,57.4749,57.4235,57.4235,26029.0
2017-08-17 13:15:00,67.04,67.09,67.04,67.08,8886.0,57.4149,57.4578,57.4149,57.4492,8886.0
2017-08-17 13:20:00,67.08,67.08,67.06,67.06,8111.0,57.4492,57.4492,57.4321,57.4321,8111.0
2017-08-17 13:25:00,67.07,67.1,67.07,67.09,8900.0,57.4406,57.4663,57.4406,57.4578,8900.0
2017-08-17 13:30:00,67.1,67.12,67.08,67.12,8321.0,57.4663,57.4835,57.4492,57.4835,8321.0
2017-08-17 13:35:00,67.13,67.14,67.11,67.11,7000.0,57.492,57.5006,57.4749,57.4749,7000.0
2017-08-17 13:40:00,67.11,67.13,67.09,67.09,8257.0,57.4749,57.492,57.4578,57.4578,8257.0
2017-08-17 13:45:00,67.09,67.09,67.06,67.08,20054.0,57.4578,57.4578,57.4321,57.4492,20054.0
2017-08-17 13:50:00,67.08,67.09,67.06,67.08,20448.0,57.4492,57.4578,57.4321,57.4492,20448.0
2017-08-17 13:55:00,67.08,67.11,67.08,67.11,31796.0,57.4492,57.4749,57.4492,57.4749,31796.0
2017-08-17 14:00:00,67.12,67.12,67.06,67.07,14741.0,57.4835,57.4835,57.4321,57.4406,14741.0
2017-08-17 14:05:00,67.08,67.09,67.08,67.09,2700.0,57.4492,57.4578,57.4492,57.4578,2700.0
2017-08-17 14:10:00,67.1,67.11,67.08,67.1,14121.0,57.4663,57.4749,57.4492,57.4663,14121.0
2017-08-17 14:15:00,67.09,67.09,67.02,67.05,79963.0,57.4578,57.4578,57.3978,57.4235,79963.0
2017-08-17 14:20:00,67.04,67.06,67.02,67.04,30355.0,57.4149,57.4321,57.3978,57.4149,30355.0
2017-08-17 14:25:00,67.04,67.07,67.03,67.05,30049.0,57.4149,57.4406,57.4064,57.4235,30049.0
2017-08-17 14:30:00,67.05,67.06,67.03,67.03,8005.0,57.4235,57.4321,57.4064,57.4064,8005.0
2017-08-17 14:35:00,67.03,67.05,67.0,67.0,7690.0,57.4064,57.4235,57.3807,57.3807,7690.0
2017-08-17 14:40:00,67.0,67.01,66.96,66.96,41687.0,57.3807,57.3893,57.3464,57.3464,41687.0
2017-08-17 14:45:00,66.97,66.99,66.96,66.97,13442.0,57.355,57.3721,57.3464,57.355,13442.0
2017-08-17 14:50:00,66.98,66.99,66.95,66.98,20656.0,57.3636,57.3721,57.3379,57.3636,20656.0
2017-08-17 14:55:00,66.98,67.0,66.96,66.98,7131.0,57.3636,57.3807,57.3464,57.3636,7131.0
2017-08-17 15:00:00,66.98,66.98,66.93,66.96,40418.0,57.3636,57.3636,57.3207,57.3464,40418.0
2017-08-17 15:05:00,66.95,66.99,66.94,66.98,23724.0,57.3379,57.3721,57.3293,57.3636,23724.0
2017-08-17 15:10:00,66.98,66.99,66.93,66.93,25830.0,57.3636,57.3721,57.3207,57.3207,25830.0
2017-08-17 15:15:00,66.94,66.95,66.87,66.89,54822.0,57.3293,57.3379,57.2694,57.2865,54822.0
2017-08-17 15:20:00,66.89,66.91,66.87,66.88,29408.0,57.2865,57.3036,57.2694,57.2779,29408.0
2017-08-17 15:25:00,66.89,66.9,66.86,66.88,16707.0,57.2865,57.295,57.2608,57.2779,16707.0
2017-08-17 15:30:00,66.88,66.93,66.86,66.92,41365.0,57.2779,57.3207,57.2608,57.3122,41365.0
2017-08-17 15:35:00,66.92,66.95,66.85,66.87,42954.0,57.3122,57.3379,57.2522,57.2694,42954.0
2017-08-17 15:40:00,66.88,66.89,66.82,66.84,63602.0,57.2779,57.2865,57.2265,57.2437,63602.0
2017-08-17 15:45:00,66.84,66.87,66.78,66.8,117986.0,57.2437,57.2694,57.1923,57.2094,117986.0
2017-08-17 15:50:00,66.8,66.8,66.75,66.79,139594.0,57.2094,57.2094,57.1666,57.2008,139594.0
2017-08-17 15:55:00,66.78,66.82,66.74,66.77,421777.0,57.1923,57.2265,57.158,57.1837,421777.0
2017-08-18 09:30:00,67.39,67.49,67.37,67.41,77152.0,57.7147,57.8003,57.6976,57.7318,77152.0
2017-08-18 09:35:00,67.41,67.49,67.31,67.32,40213.0,57.7318,57.8003,57.6462,57.6547,40213.0
2017-08-18 09:40:00,67.33,67.34,67.25,67.27,42712.0,57.6633,57.6719,57.5948,57.6119,42712.0
2017-08-18 09:45:00,67.28,67.3,67.23,67.27,42831.0,57.6205,57.6376,57.5777,57.6119,42831.0
2017-08-18 09:50:00,67.27,67.27,67.18,67.21,104773.0,57.6119,57.6119,57.5348,57.5605,104773.0
2017-08-18 09:55:00,67.23,67.23,67.17,67.2,17368.0,57.5777,57.5777,57.5263,57.552,17368.0
2017-08-18 10:00:00,67.2,67.31,67.2,67.31,43208.0,57.552,57.6462,57.552,57.6462,43208.0
2017-08-18 10:05:00,67.31,67.36,67.3,67.33,10520.0,57.6462,57.689,57.6376,57.6633,10520.0
2017-08-18 10:10:00,67.33,67.35,67.31,67.34,13522.0,57.6633,57.6804,57.6462,57.6719,13522.0
2017-08-18 10:15:00,67.35,67.39,67.34,67.34,120700.0,57.6804,57.7147,57.6719,57.6719,120700.0
2017-08-18 10:20:00,67.34,67.36,67.33,67.33,29934.0,57.6719,57.689,57.6633,57.6633,29934.0
2017-08-18 10:25:00,67.33,67.35,67.3,67.31,7164.0,57.6633,57.6804,57.6376,57.6462,7164.0
2017-08-18 10:30:00,67.31,67.31,67.23,67.26,11868.0,57.6462,57.6462,57.5777,57.6034,11868.0
2017-08-18 10:35:00,67.26,67.36,67.25,67.35,58310.0,57.6034,57.689,57.5948,57.6804,58310.0
2017-08-18 10:40:00,67.36,67.4,67.35,67.37,76218.0,57.689,57.7233,57.6804,57.6976,76218.0
2017-08-18 10:45:00,67.37,67.37,67.32,67.37,50181.0,57.6976,57.6976,57.6547,57.6976,50181.0
2017-08-18 10:50:00,67.36,67.41,67.36,67.39,46986.0,57.689,57.7318,57.689,57.7147,46986.0
2017-08-18 10:55:00,67.39,67.44,67.39,67.42,36229.0,57.7147,57.7575,57.7147,57.7404,36229.0
2017-08-18 11:00:00,67.42,67.45,67.4,67.42,22470.0,57.7404,57.7661,57.7233,57.7404,22470.0
2017-08-18 11:05:00,67.42,67.42,67.35,67.35,17202.0,57.7404,57.7404,57.6804,57.6804,17202.0
2017-08-18 11:10:00,67.36,67.37,67.32,67.34,9191.0,57.689,57.6976,57.6547,57.6719,9191.0
2017-08-18 11:15:00,67.35,67.45,67.35,67.45,60119.0,57.6804,57.7661,57.6804,57.7661,60119.0
2017-08-18 11:20:00,67.44,67.46,67.42,67.44,32619.0,57.7575,57.7746,57.7404,57.7575,32619.0
2017-08-18 11:25:00,67.45,67.57,67.45,67.56,12654.0,57.7661,57.8689,57.7661,57.8603,12654.0
2017-08-18 11:30:00,67.56,67.6,67.52,67.57,54153.0,57.8603,57.8945,57.826,57.8689,54153.0
2017-08-18 11:35:00,67.56,67.56,67.52,67.56,96385.0,57.8603,57.8603,57.826,57.8603,96385.0
2017-08-18 11:40:00,67.56,67.57,67.5,67.53,14481.0,57.8603,57.8689,57.8089,57.8346,14481.0
2017-08-18 11:45:00,67.53,67.58,67.51,67.58,8919.0,57.8346,57.8774,57.8175,57.8774,8919.0
2017-08-18 11:50:00,67.59,67.67,67.59,67.65,26252.0,57.886,57.9545,57.886,57.9374,26252.0
2017-08-18 11:55:00,67.65,67.67,67.62,67.65,15931.0,57.9374,57.9545,57.9117,57.9374,15931.0
2017-08-18 12:00:00,67.66,67.67,67.59,67.59,111949.0,57.9459,57.9545,57.886,57.886,111949.0
2017-08-18 12:05:00,67.6,67.62,67.58,67.6,27919.0,57.8945,57.9117,57.8774,57.8945,27919.0
2017-08-18 12:10:00,67.61,67.63,67.6,67.61,20738.0,57.9031,57.9202,57.8945,57.9031,20738.0
2017-08-18 12:15:00,67.61,67.62,67.57,67.59,84185.0,57.9031,57.9117,57.8689,57.886,84185.0
2017-08-18 12:20:00,67.59,67.59,67.53,67.56,18376.0,57.886,57.886,57.8346,57.8603,18376.0
2017-08-18 12:25:00,67.56,67.64,67.56,67.63,12930.0,57.8603,57.9288,57.8603,57.9202,12930.0
2017-08-18 12:30:00,67.63,67.69,67.62,67.69,16873.0,57.9202,57.9716,57.9117,57.9716,16873.0
2017-08-18 12:35:00,67.68,67.69,67.66,67.69,14344.0,57.9631,57.9716,57.9459,57.9716,14344.0
2017-08-18 12:40:00,67.69,67.8,67.69,67.75,18953.0,57.9716,58.0658,57.9716,58.023,18953.0
2017-08-18 12:45:00,67.74,67.74,67.68,67.74,124100.0,58.0144,58.0144,57.9631,58.0144,124100.0
2017-08-18 12:50:00,67.74,67.8,67.73,67.8,81456.0,58.0144,58.0658,58.0059,58.0658,81456.0
2017-08-18 12:55:00,67.8,67.8,67.76,67.77,21382.0,58.0658,58.0658,58.0316,58.0401,21382.0
2017-08-18 13:00:00,67.77,67.8,67.73,67.74,37067.0,58.0401,58.0658,58.0059,58.0144,37067.0
2017-08-18 13:05:00,67.74,67.79,67.74,67.76,14586.0,58.0144,58.0573,58.0144,58.0316,14586.0
2017-08-18 13:10:00,67.76,67.8,67.73,67.73,43429.0,58.0316,58.0658,58.0059,58.0059,43429.0
2017-08-18 13:15:00,67.73,67.77,67.71,67.71,32855.0,58.0059,58.0401,57.9888,57.9888,32855.0
2017-08-18 13:20:00,67.72,67.73,67.71,67.71,28103.0,57.9973,58.0059,57.9888,57.9888,28103.0
2017-08-18 13:25:00,67.72,67.74,67.72,67.73,7420.0,57.9973,58.0144,57.9973,58.0059,7420.0
2017-08-18 13:30:00,67.73,67.78,67.73,67.77,9018.0,58.0059,58.0487,58.0059,58.0401,9018.0
2017-08-18 13:35:00,67.77,67.77,67.7,67.71,14475.0,58.0401,58.0401,57.9802,57.9888,14475.0
2017-08-18 13:40:00,67.71,67.71,67.69,67.7,21909.0,57.9888,57.9888,57.9716,57.9802,21909.0
2017-08-18 13:45:00,67.7,67.73,67.7,67.73,9264.0,57.9802,58.0059,57.9802,58.0059,9264.0
2017-08-18 13:50:00,67.73,67.74,67.71,67.72,10290.0,58.0059,58.0144,57.9888,57.9973,10290.0
2017-08-18 13:55:00,67.72,67.73,67.66,67.66,12200.0,57.9973,58.0059,57.9459,57.9459,12200.0
2017-08-18 14:00:00,67.66,67.68,67.65,67.67,20083.0,57.9459,57.9631,57.9374,57.9545,20083.0
2017-08-18 14:05:00,67.67,67.69,67.65,67.66,26991.0,57.9545,57.9716,57.9374,57.9459,26991.0
2017-08-18 14:10:00,67.67,67.68,67.66,67.68,2882.0,57.9545,57.9631,57.9459,57.9631,2882.0
2017-08-18 14:15:00,67.67,67.67,67.65,67.66,5660.0,57.9545,57.9545,57.9374,57.9459,5660.0
2017-08-18 14:20:00,67.67,67.67,67.65,67.67,8830.0,57.9545,57.9545,57.9374,57.9545,8830.0
2017-08-18 14:25:00,67.68,67.7,67.67,67.69,15193.0,57.9631,57.9802,57.9545,57.9716,15193.0
2017-08-18 14:30:00,67.69,67.72,67.68,67.68,31493.0,57.9716,57.9973,57.9631,57.9631,31493.0
2017-08-18 14:35:00,67.67,67.69,67.62,67.66,41727.0,57.9545,57.9716,57.9117,57.9459,41727.0
2017-08-18 14:40:00,67.66,67.69,67.65,67.65,22064.0,57.9459,57.9716,57.9374,57.9374,22064.0
2017-08-18 14:45:00,67.66,67.66,67.6,67.64,23661.0,57.9459,57.9459,57.8945,57.9288,23661.0
2017-08-18 14:50:00,67.64,67.64,67.63,67.64,3059.0,57.9288,57.9288,57.9202,57.9288,3059.0
2017-08-18 14:55:00,67.64,67.66,67.64,67.65,14102.0,57.9288,57.9459,57.9288,57.9374,14102.0
2017-08-18 15:00:00,67.65,67.66,67.64,67.66,8373.0,57.9374,57.9459,57.9288,57.9459,8373.0
2017-08-18 15:05:00,67.66,67.7,67.66,67.68,29175.0,57.9459,57.9802,57.9459,57.9631,29175.0
2017-08-18 15:10:00,67.68,67.68,67.65,67.65,13241.0,57.9631,57.9631,57.9374,57.9374,13241.0
2017-08-18 15:15:00,67.65,67.65,67.61,67.61,14174.0,57.9374,57.9374,57.9031,57.9031,14174.0
2017-08-18 15:20:00,67.62,67.63,67.58,67.59,29272.0,57.9117,57.9202,57.8774,57.886,29272.0
2017-08-18 15:25:00,67.6,67.61,67.58,67.59,5968.0,57.8945,57.9031,57.8774,57.886,5968.0
2017-08-18 15:30:00,67.59,67.6,67.55,67.57,28907.0,57.886,57.8945,57.8517,57.8689,28907.0
2017-08-18 15:35:00,67.57,67.63,67.55,67.59,46764.0,57.8689,57.9202,57.8517,57.886,46764.0
2017-08-18 15:40:00,67.59,67.6,67.57,67.57,33215.0,57.886,57.8945,57.8689,57.8689,33215.0
2017-08-18 15:45:00,67.57,67.6,67.55,67.56,60883.0,57.8689,57.8945,57.8517,57.8603,60883.0
2017-08-18 15:50:00,67.56,67.58,67.55,67.55,197170.0,57.8603,57.8774,57.8517,57.8517,197170.0
2017-08-18 15:55:00,67.55,67.56,67.42,67.45,335261.0,57.8517,57.8603,57.7404,57.7661,335261.0
2017-08-21 09:30:00,67.49,67.56,67.47,67.48,185434.0,57.8003,57.8603,57.7832,57.7918,185434.0
2017-08-21 09:35:00,67.48,67.57,67.48,67.55,134015.0,57.7918,57.8689,57.7918,57.8517,134015.0
2017-08-21 09:40:00,67.54,67.59,67.53,67.55,107372.0,57.8432,57.886,57.8346,57.8517,107372.0
2017-08-21 09:45:00,67.56,67.58,67.48,67.56,101170.0,57.8603,57.8774,57.7918,57.8603,101170.0
2017-08-21 09:50:00,67.55,67.56,67.48,67.49,48522.0,57.8517,57.8603,57.7918,57.8003,48522.0
2017-08-21 09:55:00,67.48,67.48,67.41,67.42,106887.0,57.7918,57.7918,57.7318,57.7404,106887.0
2017-08-21 10:00:00,67.41,67.45,67.37,67.4,42844.0,57.7318,57.7661,57.6976,57.7233,42844.0
2017-08-21 10:05:00,67.4,67.43,67.36,67.42,28603.0,57.7233,57.749,57.689,57.7404,28603.0
2017-08-21 10:10:00,67.42,67.42,67.34,67.38,41481.0,57.7404,57.7404,57.6719,57.7061,41481.0
2017-08-21 10:15:00,67.38,67.41,67.35,67.37,28878.0,57.7061,57.7318,57.6804,57.6976,28878.0
2017-08-21 10:20:00,67.37,67.37,67.33,67.34,43962.0,57.6976,57.6976,57.6633,57.6719,43962.0
2017-08-21 10:25:00,67.34,67.39,67.34,67.37,28153.0,57.6719,57.7147,57.6719,57.6976,28153.0
2017-08-21 10:30:00,67.38,67.42,67.36,67.41,18398.0,57.7061,57.7404,57.689,57.7318,18398.0
2017-08-21 10:35:00,67.41,67.43,67.38,67.38,25763.0,57.7318,57.749,57.7061,57.7061,25763.0
2017-08-21 10:40:00,67.39,67.46,67.39,67.44,17900.0,57.7147,57.7746,57.7147,57.7575,17900.0
2017-08-21 10:45:00,67.44,67.47,67.44,67.45,9620.0,57.7575,57.7832,57.7575,57.7661,9620.0
2017-08-21 10:50:00,67.45,67.48,67.45,67.47,20576.0,57.7661,57.7918,57.7661,57.7832,20576.0
2017-08-21 10:55:00,67.48,67.49,67.45,67.49,14002.0,57.7918,57.8003,57.7661,57.8003,14002.0
2017-08-21 11:00:00,67.48,67.48,67.43,67.44,7512.0,57.7918,57.7918,57.749,57.7575,7512.0
2017-08-21 11:05:00,67.45,67.49,67.43,67.48,12090.0,57.7661,57.8003,57.749,57.7918,12090.0
2017-08-21 11:10:00,67.49,67.53,67.49,67.53,12915.0,57.8003,57.8346,57.8003,57.8346,12915.0
2017-08-21 11:15:00,67.52,67.57,67.51,67.55,39948.0,57.826,57.8689,57.8175,57.8517,39948.0
2017-08-21 11:20:00,67.55,67.58,67.54,67.54,25447.0,57.8517,57.8774,57.8432,57.8432,25447.0
2017-08-21 11:25:00,67.54,67.54,67.51,67.51,4214.0,57.8432,57.8432,57.8175,57.8175,4214.0
2017-08-21 11:30:00,67.51,67.54,67.5,67.54,49152.0,57.8175,57.8432,57.8089,57.8432,49152.0
2017-08-21 11:35:00,67.55,67.55,67.51,67.55,8114.0,57.8517,57.8517,57.8175,57.8517,8114.0
2017-08-21 11:40:00,67.56,67.58,67.55,67.58,4971.0,57.8603,57.8774,57.8517,57.8774,4971.0
2017-08-21 11:45:00,67.58,67.6,67.57,67.58,41985.0,57.8774,57.8945,57.8689,57.8774,41985.0
2017-08-21 11:50:00,67.58,67.59,67.55,67.59,7367.0,57.8774,57.886,57.8517,57.886,7367.0
2017-08-21 11:55:00,67.59,67.59,67.54,67.54,55154.0,57.886,57.886,57.8432,57.8432,55154.0
2017-08-21 12:00:00,67.54,67.56,67.53,67.54,5430.0,57.8432,57.8603,57.8346,57.8432,5430.0
2017-08-21 12:05:00,67.53,67.55,67.52,67.52,9349.0,57.8346,57.8517,57.826,57.826,9349.0
2017-08-21 12:10:00,67.53,67.53,67.52,67.52,2758.0,57.8346,57.8346,57.826,57.826,2758.0
2017-08-21 12:15:00,67.52,67.53,67.51,67.53,4556.0,57.826,57.8346,57.8175,57.8346,4556.0
2017-08-21 12:20:00,67.51,67.53,67.51,67.53,7725.0,57.8175,57.8346,57.8175,57.8346,7725.0
2017-08-21 12:25:00,67.53,67.55,67.52,67.55,5128.0,57.8346,57.8517,57.826,57.8517,5128.0
2017-08-21 12:30:00,67.55,67.56,67.54,67.55,10384.0,57.8517,57.8603,57.8432,57.8517,10384.0
2017-08-21 12:35:00,67.54,67.55,67.53,67.53,4209.0,57.8432,57.8517,57.8346,57.8346,4209.0
2017-08-21 12:40:00,67.52,67.52,67.51,67.52,8206.0,57.826,57.826,57.8175,57.826,8206.0
2017-08-21 12:45:00,67.52,67.52,67.51,67.51,8554.0,57.826,57.826,57.8175,57.8175,8554.0
2017-08-21 12:50:00,67.51,67.53,67.5,67.5,14900.0,57.8175,57.8346,57.8089,57.8089,14900.0
2017-08-21 12:55:00,67.5,67.53,67.5,67.52,9040.0,57.8089,57.8346,57.8089,57.826,9040.0
2017-08-21 13:00:00,67.52,67.54,67.51,67.53,52011.0,57.826,57.8432,57.8175,57.8346,52011.0
2017-08-21 13:05:00,67.53,67.54,67.51,67.52,9901.0,57.8346,57.8432,57.8175,57.826,9901.0
2017-08-21 13:10:00,67.52,67.53,67.51,67.52,5400.0,57.826,57.8346,57.8175,57.826,5400.0
2017-08-21 13:15:00,67.51,67.51,67.48,67.48,4200.0,57.8175,57.8175,57.7918,57.7918,4200.0
2017-08-21 13:20:00,67.48,67.51,67.48,67.5,6060.0,57.7918,57.8175,57.7918,57.8089,6060.0
2017-08-21 13:25:00,67.5,67.51,67.47,67.48,4779.0,57.8089,57.8175,57.7832,57.7918,4779.0
2017-08-21 13:30:00,67.48,67.5,67.47,67.5,6861.0,57.7918,57.8089,57.7832,57.8089,6861.0
2017-08-21 13:35:00,67.49,67.49,67.47,67.47,13885.0,57.8003,57.8003,57.7832,57.7832,13885.0
2017-08-21 13:40:00,67.47,67.48,67.47,67.47,20334.0,57.7832,57.7918,57.7832,57.7832,20334.0
2017-08-21 13:45:00,67.48,67.48,67.44,67.46,14595.0,57.7918,57.7918,57.7575,57.7746,14595.0
2017-08-21 13:50:00,67.46,67.46,67.43,67.45,24615.0,57.7746,57.7746,57.749,57.7661,24615.0
2017-08-21 13:55:00,67.44,67.44,67.4,67.41,94630.0,57.7575,57.7575,57.7233,57.7318,94630.0
2017-08-21 14:00:00,67.41,67.44,67.41,67.43,12878.0,57.7318,57.7575,57.7318,57.749,12878.0
2017-08-21 14:05:00,67.42,67.43,67.41,67.42,14591.0,57.7404,57.749,57.7318,57.7404,14591.0
2017-08-21 14:10:00,67.42,67.44,67.4,67.43,10549.0,57.7404,57.7575,57.7233,57.749,10549.0
2017-08-21 14:15:00,67.44,67.44,67.4,67.41,9488.0,57.7575,57.7575,57.7233,57.7318,9488.0
2017-08-21 14:20:00,67.41,67.43,67.4,67.43,23814.0,57.7318,57.749,57.7233,57.749,23814.0
2017-08-21 14:25:00,67.44,67.47,67.44,67.44,10600.0,57.7575,57.7832,57.7575,57.7575,10600.0
2017-08-21 14:30:00,67.44,67.46,67.42,67.42,44983.0,57.7575,57.7746,57.7404,57.7404,44983.0
2017-08-21 14:35:00,67.43,67.46,67.42,67.44,32473.0,57.749,57.7746,57.7404,57.7575,32473.0
2017-08-21 14:40:00,67.43,67.44,67.41,67.44,6295.0,57.749,57.7575,57.7318,57.7575,6295.0
2017-08-21 14:45:00,67.45,67.47,67.45,67.45,5995.0,57.7661,57.7832,57.7661,57.7661,5995.0
2017-08-21 14:50:00,67.45,67.48,67.45,67.46,9156.0,57.7661,57.7918,57.7661,57.7746,9156.0
2017-08-21 14:55:00,67.46,67.48,67.45,67.46,4528.0,57.7746,57.7918,57.7661,57.7746,4528.0
2017-08-21 15:00:00,67.46,67.47,67.42,67.44,11424.0,57.7746,57.7832,57.7404,57.7575,11424.0
2017-08-21 15:05:00,67.44,67.45,67.43,67.44,4434.0,57.7575,57.7661,57.749,57.7575,4434.0
2017-08-21 15:10:00,67.44,67.45,67.39,67.41,19252.0,57.7575,57.7661,57.7147,57.7318,19252.0
2017-08-21 15:15:00,67.42,67.43,67.4,67.41,9676.0,57.7404,57.749,57.7233,57.7318,9676.0
2017-08-21 15:20:00,67.42,67.47,67.42,67.47,75480.0,57.7404,57.7832,57.7404,57.7832,75480.0
2017-08-21 15:25:00,67.47,67.5,67.46,67.48,13739.0,57.7832,57.8089,57.7746,57.7918,13739.0
2017-08-21 15:30:00,67.49,67.52,67.48,67.51,23392.0,57.8003,57.826,57.7918,57.8175,23392.0
2017-08-21 15:35:00,67.52,67.53,67.47,67.52,17189.0,57.826,57.8346,57.7832,57.826,17189.0
2017-08-21 15:40:00,67.52,67.53,67.5,67.52,24383.0,57.826,57.8346,57.8089,57.826,24383.0
2017-08-21 15:45:00,67.52,67.55,67.51,67.52,26319.0,57.826,57.8517,57.8175,57.826,26319.0
2017-08-21 15:50:00,67.52,67.54,67.52,67.53,20633.0,57.826,57.8432,57.826,57.8346,20633.0
2017-08-21 15:55:00,67.53,67.53,67.46,67.46,52293.0,57.8346,57.8346,57.7746,57.7746,52293.0
2017-08-22 09:30:00,68.02,68.22,68.02,68.22,61332.0,58.2542,58.4255,58.2542,58.4255,61332.0
2017-08-22 09:35:00,68.22,68.27,68.21,68.27,31863.0,58.4255,58.4684,58.417,58.4684,31863.0
2017-08-22 09:40:00,68.28,68.29,68.26,68.28,22257.0,58.4769,58.4855,58.4598,58.4769,22257.0
2017-08-22 09:45:00,68.29,68.32,68.28,68.31,14900.0,58.4855,58.5112,58.4769,58.5026,14900.0
2017-08-22 09:50:00,68.31,68.36,68.31,68.35,36848.0,58.5026,58.5454,58.5026,58.5369,36848.0
2017-08-22 09:55:00,68.35,68.35,68.27,68.28,21661.0,58.5369,58.5369,58.4684,58.4769,21661.0
2017-08-22 10:00:00,68.28,68.33,68.27,68.3,13663.0,58.4769,58.5197,58.4684,58.494,13663.0
2017-08-22 10:05:00,68.3,68.31,68.28,68.31,7232.0,58.494,58.5026,58.4769,58.5026,7232.0
2017-08-22 10:10:00,68.31,68.36,68.3,68.35,49905.0,58.5026,58.5454,58.494,58.5369,49905.0
2017-08-22 10:15:00,68.36,68.38,68.36,68.36,11393.0,58.5454,58.5626,58.5454,58.5454,11393.0
2017-08-22 10:20:00,68.36,68.4,68.36,68.38,12547.0,58.5454,58.5797,58.5454,58.5626,12547.0
2017-08-22 10:25:00,68.39,68.39,68.37,68.38,22356.0,58.5711,58.5711,58.554,58.5626,22356.0
2017-08-22 10:30:00,68.38,68.4,68.37,68.37,4071.0,58.5626,58.5797,58.554,58.554,4071.0
2017-08-22 10:35:00,68.37,68.37,68.35,68.37,22021.0,58.554,58.554,58.5369,58.554,22021.0
2017-08-22 10:40:00,68.37,68.37,68.34,68.34,3251.0,58.554,58.554,58.5283,58.5283,3251.0
2017-08-22 10:45:00,68.34,68.39,68.34,68.39,14680.0,58.5283,58.5711,58.5283,58.5711,14680.0
2017-08-22 10:50:00,68.38,68.43,68.38,68.43,5128.0,58.5626,58.6054,58.5626,58.6054,5128.0
2017-08-22 10:55:00,68.42,68.45,68.41,68.42,31729.0,58.5968,58.6225,58.5883,58.5968,31729.0
2017-08-22 11:00:00,68.43,68.43,68.38,68.39,9010.0,58.6054,58.6054,58.5626,58.5711,9010.0
2017-08-22 11:05:00,68.39,68.4,68.39,68.4,5151.0,58.5711,58.5797,58.5711,58.5797,5151.0
2017-08-22 11:10:00,68.39,68.42,68.39,68.41,9844.0,58.5711,58.5968,58.5711,58.5883,9844.0
2017-08-22 11:15:00,68.41,68.42,68.39,68.41,25875.0,58.5883,58.5968,58.5711,58.5883,25875.0
2017-08-22 11:20:00,68.42,68.45,68.42,68.45,17649.0,58.5968,58.6225,58.5968,58.6225,17649.0
2017-08-22 11:25:00,68.45,68.45,68.43,68.45,18344.0,58.6225,58.6225,58.6054,58.6225,18344.0
2017-08-22 11:30:00,68.45,68.47,68.44,68.45,11619.0,58.6225,58.6396,58.6139,58.6225,11619.0
2017-08-22 11:35:00,68.46,68.51,68.46,68.51,18427.0,58.6311,58.6739,58.6311,58.6739,18427.0
2017-08-22 11:40:00,68.51,68.51,68.48,68.49,14502.0,58.6739,58.6739,58.6482,58.6568,14502.0
2017-08-22 11:45:00,68.48,68.49,68.48,68.48,1790.0,58.6482,58.6568,58.6482,58.6482,1790.0
2017-08-22 11:50:00,68.49,68.5,68.48,68.48,6654.0,58.6568,58.6653,58.6482,58.6482,6654.0
2017-08-22 11:55:00,68.48,68.5,68.48,68.5,17819.0,58.6482,58.6653,58.6482,58.6653,17819.0
2017-08-22 12:00:00,68.49,68.54,68.49,68.51,20177.0,58.6568,58.6996,58.6568,58.6739,20177.0
2017-08-22 12:05:00,68.51,68.53,68.51,68.52,4100.0,58.6739,58.691,58.6739,58.6825,4100.0
2017-08-22 12:10:00,68.52,68.54,68.52,68.54,18322.0,58.6825,58.6996,58.6825,58.6996,18322.0
2017-08-22 12:15:00,68.55,68.55,68.51,68.51,3538.0,58.7082,58.7082,58.6739,58.6739,3538.0
2017-08-22 12:20:00,68.51,68.51,68.49,68.51,17815.0,58.6739,58.6739,58.6568,58.6739,17815.0
2017-08-22 12:25:00,68.5,68.52,68.5,68.51,7441.0,58.6653,58.6825,58.6653,58.6739,7441.0
2017-08-22 12:30:00,68.51,68.54,68.51,68.53,13384.0,58.6739,58.6996,58.6739,58.691,13384.0
2017-08-22 12:35:00,68.53,68.54,68.5,68.51,6066.0,58.691,58.6996,58.6653,58.6739,6066.0
2017-08-22 12:40:00,68.52,68.55,68.5,68.55,7424.0,58.6825,58.7082,58.6653,58.7082,7424.0
2017-08-22 12:45:00,68.54,68.55,68.52,68.55,4709.0,58.6996,58.7082,58.6825,58.7082,4709.0
2017-08-22 12:50:00,68.55,68.56,68.54,68.54,6030.0,58.7082,58.7167,58.6996,58.6996,6030.0
2017-08-22 12:55:00,68.55,68.57,68.55,68.57,3500.0,58.7082,58.7253,58.7082,58.7253,3500.0
2017-08-22 13:00:00,68.58,68.58,68.57,68.57,7200.0,58.7338,58.7338,58.7253,58.7253,7200.0
2017-08-22 13:05:00,68.58,68.58,68.55,68.56,7500.0,58.7338,58.7338,58.7082,58.7167,7500.0
2017-08-22 13:10:00,68.56,68.56,68.5,68.51,26580.0,58.7167,58.7167,58.6653,58.6739,26580.0
2017-08-22 13:15:00,68.51,68.51,68.45,68.45,44333.0,58.6739,58.6739,58.6225,58.6225,44333.0
2017-08-22 13:20:00,68.45,68.46,68.45,68.45,30695.0,58.6225,58.6311,58.6225,58.6225,30695.0
2017-08-22 13:25:00,68.45,68.46,68.44,68.44,22065.0,58.6225,58.6311,58.6139,58.6139,22065.0
2017-08-22 13:30:00,68.44,68.45,68.44,68.44,8010.0,58.6139,58.6225,58.6139,58.6139,8010.0
2017-08-22 13:35:00,68.44,68.47,68.44,68.45,53102.0,58.6139,58.6396,58.6139,58.6225,53102.0
2017-08-22 13:40:00,68.45,68.46,68.42,68.43,13435.0,58.6225,58.6311,58.5968,58.6054,13435.0
2017-08-22 13:45:00,68.44,68.46,68.43,68.45,13950.0,58.6139,58.6311,58.6054,58.6225,13950.0
2017-08-22 13:50:00,68.46,68.47,68.45,68.46,10428.0,58.6311,58.6396,58.6225,58.6311,10428.0
2017-08-22 13:55:00,68.46,68.46,68.42,68.43,17296.0,58.6311,58.6311,58.5968,58.6054,17296.0
2017-08-22 14:00:00,68.43,68.44,68.42,68.42,11306.0,58.6054,58.6139,58.5968,58.5968,11306.0
2017-08-22 14:05:00,68.42,68.43,68.4,68.42,16446.0,58.5968,58.6054,58.5797,58.5968,16446.0
2017-08-22 14:10:00,68.42,68.44,68.41,68.41,16568.0,58.5968,58.6139,58.5883,58.5883,16568.0
2017-08-22 14:15:00,68.41,68.46,68.41,68.45,14739.0,58.5883,58.6311,58.5883,58.6225,14739.0
2017-08-22 14:20:00,68.45,68.47,68.44,68.46,14345.0,58.6225,58.6396,58.6139,58.6311,14345.0
2017-08-22 14:25:00,68.46,68.46,68.43,68.45,20848.0,58.6311,58.6311,58.6054,58.6225,20848.0
2017-08-22 14:30:00,68.45,68.47,68.43,68.46,16766.0,58.6225,58.6396,58.6054,58.6311,16766.0
2017-08-22 14:35:00,68.46,68.48,68.45,68.46,13136.0,58.6311,58.6482,58.6225,58.6311,13136.0
2017-08-22 14:40:00,68.46,68.47,68.43,68.44,30877.0,58.6311,58.6396,58.6054,58.6139,30877.0
2017-08-22 14:45:00,68.44,68.45,68.43,68.44,19800.0,58.6139,58.6225,58.6054,58.6139,19800.0
2017-08-22 14:50:00,68.44,68.45,68.44,68.45,17556.0,58.6139,58.6225,58.6139,58.6225,17556.0
2017-08-22 14:55:00,68.45,68.47,68.44,68.45,13990.0,58.6225,58.6396,58.6139,58.6225,13990.0
2017-08-22 15:00:00,68.45,68.47,68.44,68.46,21188.0,58.6225,58.6396,58.6139,58.6311,21188.0
2017-08-22 15:05:00,68.46,68.48,68.46,68.48,8362.0,58.6311,58.6482,58.6311,58.6482,8362.0
2017-08-22 15:10:00,68.49,68.5,68.48,68.48,6469.0,58.6568,58.6653,58.6482,58.6482,6469.0
2017-08-22 15:15:00,68.48,68.51,68.47,68.49,18692.0,58.6482,58.6739,58.6396,58.6568,18692.0
2017-08-22 15:20:00,68.5,68.52,68.5,68.5,20980.0,58.6653,58.6825,58.6653,58.6653,20980.0
2017-08-22 15:25:00,68.5,68.51,68.49,68.5,9590.0,58.6653,58.6739,58.6568,58.6653,9590.0
2017-08-22 15:30:00,68.5,68.52,68.5,68.51,21168.0,58.6653,58.6825,58.6653,58.6739,21168.0
2017-08-22 15:35:00,68.51,68.53,68.51,68.52,8969.0,58.6739,58.691,58.6739,58.6825,8969.0
2017-08-22 15:40:00,68.52,68.54,68.52,68.53,26362.0,58.6825,58.6996,58.6825,58.691,26362.0
2017-08-22 15:45:00,68.53,68.57,68.52,68.53,51848.0,58.691,58.7253,58.6825,58.691,51848.0
2017-08-22 15:50:00,68.54,68.58,68.5,68.53,173117.0,58.6996,58.7338,58.6653,58.691,173117.0
2017-08-22 15:55:00,68.53,68.56,68.52,68.52,196762.0,58.691,58.7167,58.6825,58.6825,196762.0
2017-08-23 09:30:00,68.11,68.2,68.1,68.13,85890.0,58.3313,58.4084,58.3228,58.3485,85890.0
2017-08-23 09:35:00,68.12,68.17,68.11,68.17,29069.0,58.3399,58.3827,58.3313,58.3827,29069.0
2017-08-23 09:40:00,68.16,68.17,68.12,68.14,12020.0,58.3741,58.3827,58.3399,58.357,12020.0
2017-08-23 09:45:00,68.14,68.18,68.13,68.16,55074.0,58.357,58.3913,58.3485,58.3741,55074.0
2017-08-23 09:50:00,68.15,68.17,68.12,68.17,42257.0,58.3656,58.3827,58.3399,58.3827,42257.0
2017-08-23 09:55:00,68.17,68.19,68.16,68.19,14498.0,58.3827,58.3998,58.3741,58.3998,14498.0
2017-08-23 10:00:00,68.2,68.2,68.16,68.19,63775.0,58.4084,58.4084,58.3741,58.3998,63775.0
2017-08-23 10:05:00,68.2,68.2,68.12,68.13,26908.0,58.4084,58.4084,58.3399,58.3485,26908.0
2017-08-23 10:10:00,68.14,68.18,68.13,68.17,8947.0,58.357,58.3913,58.3485,58.3827,8947.0
2017-08-23 10:15:00,68.17,68.23,68.16,68.22,29187.0,58.3827,58.4341,58.3741,58.4255,29187.0
2017-08-23 10:20:00,68.23,68.27,68.22,68.25,19920.0,58.4341,58.4684,58.4255,58.4512,19920.0
2017-08-23 10:25:00,68.25,68.25,68.23,68.25,12296.0,58.4512,58.4512,58.4341,58.4512,12296.0
2017-08-23 10:30:00,68.25,68.25,68.21,68.22,15480.0,58.4512,58.4512,58.417,58.4255,15480.0
2017-08-23 10:35:00,68.23,68.24,68.21,68.23,8400.0,58.4341,58.4427,58.417,58.4341,8400.0
2017-08-23 10:40:00,68.23,68.25,68.2,68.24,16100.0,58.4341,58.4512,58.4084,58.4427,16100.0
2017-08-23 10:45:00,68.25,68.27,68.25,68.27,15488.0,58.4512,58.4684,58.4512,58.4684,15488.0
2017-08-23 10:50:00,68.26,68.3,68.25,68.28,33197.0,58.4598,58.494,58.4512,58.4769,33197.0
2017-08-23 10:55:00,68.28,68.29,68.26,68.27,12885.0,58.4769,58.4855,58.4598,58.4684,12885.0
2017-08-23 11:00:00,68.27,68.32,68.27,68.31,37130.0,58.4684,58.5112,58.4684,58.5026,37130.0
2017-08-23 11:05:00,68.33,68.33,68.31,68.31,8763.0,58.5197,58.5197,58.5026,58.5026,8763.0
2017-08-23 11:10:00,68.32,68.32,68.26,68.27,9250.0,58.5112,58.5112,58.4598,58.4684,9250.0
2017-08-23 11:15:00,68.27,68.34,68.26,68.33,21305.0,58.4684,58.5283,58.4598,58.5197,21305.0
2017-08-23 11:20:00,68.33,68.34,68.31,68.33,7588.0,58.5197,58.5283,58.5026,58.5197,7588.0
2017-08-23 11:25:00,68.33,68.34,68.32,68.34,5375.0,58.5197,58.5283,58.5112,58.5283,5375.0
2017-08-23 11:30:00,68.34,68.34,68.31,68.32,16991.0,58.5283,58.5283,58.5026,58.5112,16991.0
2017-08-23 11:35:00,68.31,68.34,68.31,68.34,3600.0,58.5026,58.5283,58.5026,58.5283,3600.0
2017-08-23 11:40:00,68.34,68.35,68.32,68.32,10482.0,58.5283,58.5369,58.5112,58.5112,10482.0
2017-08-23 11:45:00,68.32,68.35,68.32,68.33,18600.0,58.5112,58.5369,58.5112,58.5197,18600.0
2017-08-23 11:50:00,68.34,68.38,68.33,68.38,11913.0,58.5283,58.5626,58.5197,58.5626,11913.0
2017-08-23 11:55:00,68.37,68.38,68.36,68.36,11883.0,58.554,58.5626,58.5454,58.5454,11883.0
2017-08-23 12:00:00,68.37,68.37,68.35,68.37,4660.0,58.554,58.554,58.5369,58.554,4660.0
2017-08-23 12:05:00,68.36,68.37,68.36,68.37,1275.0,58.5454,58.554,58.5454,58.554,1275.0
2017-08-23 12:10:00,68.36,68.37,68.36,68.37,4320.0,58.5454,58.554,58.5454,58.554,4320.0
2017-08-23 12:15:00,68.37,68.39,68.37,68.37,11897.0,58.554,58.5711,58.554,58.554,11897.0
2017-08-23 12:20:00,68.36,68.36,68.32,68.35,14822.0,58.5454,58.5454,58.5112,58.5369,14822.0
2017-08-23 12:25:00,68.34,68.35,68.31,68.34,5098.0,58.5283,58.5369,58.5026,58.5283,5098.0
2017-08-23 12:30:00,68.34,68.34,68.33,68.34,1157.0,58.5283,58.5283,58.5197,58.5283,1157.0
2017-08-23 12:35:00,68.34,68.34,68.32,68.33,8113.0,58.5283,58.5283,58.5112,58.5197,8113.0
2017-08-23 12:40:00,68.32,68.32,68.3,68.3,2979.0,58.5112,58.5112,58.494,58.494,2979.0
2017-08-23 12:45:00,68.31,68.31,68.28,68.3,11616.0,58.5026,58.5026,58.4769,58.494,11616.0
2017-08-23 12:50:00,68.3,68.3,68.28,68.3,11895.0,58.494,58.494,58.4769,58.494,11895.0
2017-08-23 12:55:00,68.31,68.31,68.3,68.31,31840.0,58.5026,58.5026,58.494,58.5026,31840.0
2017-08-23 13:00:00,68.31,68.33,68.31,68.32,2385.0,58.5026,58.5197,58.5026,58.5112,2385.0
2017-08-23 13:05:00,68.32,68.32,68.3,68.32,3767.0,58.5112,58.5112,58.494,58.5112,3767.0
2017-08-23 13:10:00,68.31,68.32,68.31,68.32,3001.0,58.5026,58.5112,58.5026,58.5112,3001.0
2017-08-23 13:15:00,68.31,68.31,68.27,68.3,11826.0,58.5026,58.5026,58.4684,58.494,11826.0
2017-08-23 13:20:00,68.3,68.31,68.29,68.3,1871.0,58.494,58.5026,58.4855,58.494,1871.0
2017-08-23 13:25:00,68.3,68.32,68.29,68.31,3700.0,58.494,58.5112,58.4855,58.5026,3700.0
2017-08-23 13:30:00,68.32,68.32,68.3,68.32,1546.0,58.5112,58.5112,58.494,58.5112,1546.0
2017-08-23 13:35:00,68.31,68.32,68.29,68.3,2800.0,58.5026,58.5112,58.4855,58.494,2800.0
2017-08-23 13:40:00,68.3,68.32,68.29,68.31,5795.0,58.494,58.5112,58.4855,58.5026,5795.0
2017-08-23 13:45:00,68.3,68.31,68.3,68.31,700.0,58.494,58.5026,58.494,58.5026,700.0
2017-08-23 13:50:00,68.3,68.31,68.28,68.3,27845.0,58.494,58.5026,58.4769,58.494,27845.0
2017-08-23 13:55:00,68.29,68.31,68.28,68.3,8215.0,58.4855,58.5026,58.4769,58.494,8215.0
2017-08-23 14:00:00,68.31,68.34,68.3,68.33,13230.0,58.5026,58.5283,58.494,58.5197,13230.0
2017-08-23 14:05:00,68.33,68.33,68.3,68.31,43961.0,58.5197,58.5197,58.494,58.5026,43961.0
2017-08-23 14:10:00,68.32,68.36,68.32,68.35,7547.0,58.5112,58.5454,58.5112,58.5369,7547.0
2017-08-23 14:15:00,68.34,68.36,68.34,68.36,5530.0,58.5283,58.5454,58.5283,58.5454,5530.0
2017-08-23 14:20:00,68.36,68.36,68.34,68.36,5038.0,58.5454,58.5454,58.5283,58.5454,5038.0
2017-08-23 14:25:00,68.36,68.36,68.34,68.36,4756.0,58.5454,58.5454,58.5283,58.5454,4756.0
2017-08-23 14:30:00,68.36,68.38,68.36,68.37,32528.0,58.5454,58.5626,58.5454,58.554,32528.0
2017-08-23 14:35:00,68.37,68.38,68.37,68.38,9500.0,58.554,58.5626,58.554,58.5626,9500.0
2017-08-23 14:40:00,68.38,68.43,68.37,68.42,38897.0,58.5626,58.6054,58.554,58.5968,38897.0
2017-08-23 14:45:00,68.42,68.43,68.39,68.41,38255.0,58.5968,58.6054,58.5711,58.5883,38255.0
2017-08-23 14:50:00,68.42,68.42,68.4,68.41,5532.0,58.5968,58.5968,58.5797,58.5883,5532.0
2017-08-23 14:55:00,68.42,68.44,68.41,68.42,9737.0,58.5968,58.6139,58.5883,58.5968,9737.0
2017-08-23 15:00:00,68.43,68.45,68.42,68.45,9012.0,58.6054,58.6225,58.5968,58.6225,9012.0
2017-08-23 15:05:00,68.45,68.46,68.42,68.43,96236.0,58.6225,58.6311,58.5968,58.6054,96236.0
2017-08-23 15:10:00,68.43,68.44,68.42,68.43,30816.0,58.6054,58.6139,58.5968,58.6054,30816.0
2017-08-23 15:15:00,68.43,68.44,68.41,68.44,25508.0,58.6054,58.6139,58.5883,58.6139,25508.0
2017-08-23 15:20:00,68.43,68.44,68.43,68.44,5500.0,58.6054,58.6139,58.6054,58.6139,5500.0
2017-08-23 15:25:00,68.44,68.45,68.43,68.44,29787.0,58.6139,58.6225,58.6054,58.6139,29787.0
2017-08-23 15:30:00,68.44,68.45,68.42,68.45,34999.0,58.6139,58.6225,58.5968,58.6225,34999.0
2017-08-23 15:35:00,68.45,68.45,68.43,68.45,49750.0,58.6225,58.6225,58.6054,58.6225,49750.0
2017-08-23 15:40:00,68.45,68.45,68.43,68.43,34800.0,58.6225,58.6225,58.6054,58.6054,34800.0
2017-08-23 15:45:00,68.43,68.43,68.41,68.42,36567.0,58.6054,58.6054,58.5883,58.5968,36567.0
2017-08-23 15:50:00,68.42,68.42,68.38,68.38,100404.0,58.5968,58.5968,58.5626,58.5626,100404.0
2017-08-23 15:55:00,68.38,68.4,68.35,68.38,159283.0,58.5626,58.5797,58.5369,58.5626,159283.0
2017-08-24 09:30:00,68.85,69.04,68.85,69.03,76617.0,58.9651,59.1278,58.9651,59.1192,76617.0
2017-08-24 09:35:00,69.04,69.1,69.04,69.04,32484.0,59.1278,59.1792,59.1278,59.1278,32484.0
2017-08-24 09:40:00,69.03,69.03,68.92,68.92,37639.0,59.1192,59.1192,59.025,59.025,37639.0
2017-08-24 09:45:00,68.92,68.94,68.9,68.9,47049.0,59.025,59.0422,59.0079,59.0079,47049.0
2017-08-24 09:50:00,68.91,68.91,68.83,68.9,26923.0,59.0165,59.0165,58.948,59.0079,26923.0
2017-08-24 09:55:00,68.9,68.9,68.83,68.84,26623.0,59.0079,59.0079,58.948,58.9565,26623.0
2017-08-24 10:00:00,68.83,68.87,68.81,68.85,29126.0,58.948,58.9822,58.9308,58.9651,29126.0
2017-08-24 10:05:00,68.85,68.87,68.8,68.81,22819.0,58.9651,58.9822,58.9223,58.9308,22819.0
2017-08-24 10:10:00,68.82,68.83,68.79,68.83,44759.0,58.9394,58.948,58.9137,58.948,44759.0
2017-08-24 10:15:00,68.84,68.87,68.84,68.85,14203.0,58.9565,58.9822,58.9565,58.9651,14203.0
2017-08-24 10:20:00,68.85,68.85,68.82,68.84,13514.0,58.9651,58.9651,58.9394,58.9565,13514.0
2017-08-24 10:25:00,68.84,68.88,68.84,68.86,9816.0,58.9565,58.9908,58.9565,58.9736,9816.0
2017-08-24 10:30:00,68.86,68.88,68.83,68.87,16610.0,58.9736,58.9908,58.948,58.9822,16610.0
2017-08-24 10:35:00,68.87,68.89,68.87,68.88,52617.0,58.9822,58.9993,58.9822,58.9908,52617.0
2017-08-24 10:40:00,68.88,68.89,68.88,68.89,20140.0,58.9908,58.9993,58.9908,58.9993,20140.0
2017-08-24 10:45:00,68.89,68.89,68.85,68.86,11934.0,58.9993,58.9993,58.9651,58.9736,11934.0
2017-08-24 10:50:00,68.86,68.87,68.84,68.85,11816.0,58.9736,58.9822,58.9565,58.9651,11816.0
2017-08-24 10:55:00,68.86,68.89,68.84,68.84,17093.0,58.9736,58.9993,58.9565,58.9565,17093.0
2017-08-24 11:00:00,68.84,68.85,68.82,68.84,17321.0,58.9565,58.9651,58.9394,58.9565,17321.0
2017-08-24 11:05:00,68.84,68.86,68.82,68.83,10825.0,58.9565,58.9736,58.9394,58.948,10825.0
2017-08-24 11:10:00,68.84,68.85,68.76,68.77,7385.0,58.9565,58.9651,58.888,58.8966,7385.0
2017-08-24 11:15:00,68.76,68.77,68.73,68.76,17970.0,58.888,58.8966,58.8623,58.888,17970.0
2017-08-24 11:20:00,68.75,68.77,68.72,68.76,134658.0,58.8794,58.8966,58.8537,58.888,134658.0
2017-08-24 11:25:00,68.76,68.76,68.71,68.72,133425.0,58.888,58.888,58.8452,58.8537,133425.0
2017-08-24 11:30:00,68.72,68.73,68.67,68.68,118040.0,58.8537,58.8623,58.8109,58.8195,118040.0
2017-08-24 11:35:00,68.66,68.69,68.66,68.69,25132.0,58.8024,58.8281,58.8024,58.8281,25132.0
2017-08-24 11:40:00,68.69,68.74,68.68,68.73,21258.0,58.8281,58.8709,58.8195,58.8623,21258.0
2017-08-24 11:45:00,68.74,68.77,68.72,68.77,13751.0,58.8709,58.8966,58.8537,58.8966,13751.0
2017-08-24 11:50:00,68.77,68.78,68.73,68.74,19137.0,58.8966,58.9051,58.8623,58.8709,19137.0
2017-08-24 11:55:00,68.74,68.77,68.72,68.77,11101.0,58.8709,58.8966,58.8537,58.8966,11101.0
2017-08-24 12:00:00,68.78,68.8,68.77,68.78,6249.0,58.9051,58.9223,58.8966,58.9051,6249.0
2017-08-24 12:05:00,68.78,68.8,68.78,68.79,11012.0,58.9051,58.9223,58.9051,58.9137,11012.0
2017-08-24 12:10:00,68.79,68.86,68.79,68.84,57026.0,58.9137,58.9736,58.9137,58.9565,57026.0
2017-08-24 12:15:00,68.83,68.87,68.82,68.87,24022.0,58.948,58.9822,58.9394,58.9822,24022.0
2017-08-24 12:20:00,68.86,68.89,68.86,68.89,83632.0,58.9736,58.9993,58.9736,58.9993,83632.0
2017-08-24 12:25:00,68.89,68.91,68.88,68.88,72041.0,58.9993,59.0165,58.9908,58.9908,72041.0
2017-08-24 12:30:00,68.89,68.92,68.89,68.91,121739.0,58.9993,59.025,58.9993,59.0165,121739.0
2017-08-24 12:35:00,68.91,68.92,68.88,68.89,33841.0,59.0165,59.025,58.9908,58.9993,33841.0
2017-08-24 12:40:00,68.89,68.91,68.88,68.9,4483.0,58.9993,59.0165,58.9908,59.0079,4483.0
2017-08-24 12:45:00,68.9,68.91,68.89,68.91,5137.0,59.0079,59.0165,58.9993,59.0165,5137.0
2017-08-24 12:50:00,68.91,68.92,68.9,68.9,3600.0,59.0165,59.025,59.0079,59.0079,3600.0
2017-08-24 12:55:00,68.91,68.91,68.9,68.9,400.0,59.0165,59.0165,59.0079,59.0079,400.0
2017-08-24 13:00:00,68.9,68.9,68.88,68.9,14716.0,59.0079,59.0079,58.9908,59.0079,14716.0
2017-08-24 13:05:00,68.9,68.91,68.87,68.88,9954.0,59.0079,59.0165,58.9822,58.9908,9954.0
2017-08-24 13:10:00,68.88,68.92,68.87,68.9,10895.0,58.9908,59.025,58.9822,59.0079,10895.0
2017-08-24 13:15:00,68.91,68.94,68.91,68.94,13418.0,59.0165,59.0422,59.0165,59.0422,13418.0
2017-08-24 13:20:00,68.94,68.95,68.93,68.95,8852.0,59.0422,59.0507,59.0336,59.0507,8852.0
2017-08-24 13:25:00,68.95,68.96,68.94,68.95,26786.0,59.0507,59.0593,59.0422,59.0507,26786.0
2017-08-24 13:30:00,68.95,68.95,68.92,68.93,8986.0,59.0507,59.0507,59.025,59.0336,8986.0
2017-08-24 13:35:00,68.92,68.95,68.92,68.94,6180.0,59.025,59.0507,59.025,59.0422,6180.0
2017-08-24 13:40:00,68.94,68.96,68.93,68.93,7184.0,59.0422,59.0593,59.0336,59.0336,7184.0
2017-08-24 13:45:00,68.93,68.96,68.92,68.95,72806.0,59.0336,59.0593,59.025,59.0507,72806.0
2017-08-24 13:50:00,68.95,68.98,68.95,68.96,26979.0,59.0507,59.0764,59.0507,59.0593,26979.0
2017-08-24 13:55:00,68.96,68.99,68.95,68.97,16538.0,59.0593,59.085,59.0507,59.0679,16538.0
2017-08-24 14:00:00,68.98,69.0,68.97,68.99,5449.0,59.0764,59.0935,59.0679,59.085,5449.0
2017-08-24 14:05:00,68.98,68.99,68.95,68.96,14303.0,59.0764,59.085,59.0507,59.0593,14303.0
2017-08-24 14:10:00,68.96,68.96,68.89,68.92,16895.0,59.0593,59.0593,58.9993,59.025,16895.0
2017-08-24 14:15:00,68.93,68.95,68.93,68.95,5145.0,59.0336,59.0507,59.0336,59.0507,5145.0
2017-08-24 14:20:00,68.95,68.95,68.93,68.94,10887.0,59.0507,59.0507,59.0336,59.0422,10887.0
2017-08-24 14:25:00,68.95,68.95,68.91,68.94,11987.0,59.0507,59.0507,59.0165,59.0422,11987.0
2017-08-24 14:30:00,68.94,68.97,68.93,68.97,9410.0,59.0422,59.0679,59.0336,59.0679,9410.0
2017-08-24 14:35:00,68.97,69.0,68.96,68.97,19973.0,59.0679,59.0935,59.0593,59.0679,19973.0
2017-08-24 14:40:00,68.97,68.99,68.97,68.97,11448.0,59.0679,59.085,59.0679,59.0679,11448.0
2017-08-24 14:45:00,68.97,68.98,68.95,68.95,26730.0,59.0679,59.0764,59.0507,59.0507,26730.0
2017-08-24 14:50:00,68.94,68.98,68.94,68.98,21009.0,59.0422,59.0764,59.0422,59.0764,21009.0
2017-08-24 14:55:00,68.97,68.99,68.96,68.98,23155.0,59.0679,59.085,59.0593,59.0764,23155.0
2017-08-24 15:00:00,68.99,68.99,68.96,68.97,19810.0,59.085,59.085,59.0593,59.0679,19810.0
2017-08-24 15:05:00,68.97,68.98,68.95,68.96,33983.0,59.0679,59.0764,59.0507,59.0593,33983.0
2017-08-24 15:10:00,68.96,68.97,68.95,68.95,39431.0,59.0593,59.0679,59.0507,59.0507,39431.0
2017-08-24 15:15:00,68.95,68.97,68.94,68.97,7642.0,59.0507,59.0679,59.0422,59.0679,7642.0
2017-08-24 15:20:00,68.97,68.97,68.94,68.97,10252.0,59.0679,59.0679,59.0422,59.0679,10252.0
2017-08-24 15:25:00,68.96,68.96,68.93,68.94,8464.0,59.0593,59.0593,59.0336,59.0422,8464.0
2017-08-24 15:30:00,68.93,68.94,68.91,68.93,18142.0,59.0336,59.0422,59.0165,59.0336,18142.0
2017-08-24 15:35:00,68.93,68.96,68.91,68.95,34238.0,59.0336,59.0593,59.0165,59.0507,34238.0
2017-08-24 15:40:00,68.95,68.97,68.91,68.92,17719.0,59.0507,59.0679,59.0165,59.025,17719.0
2017-08-24 15:45:00,68.93,68.95,68.9,68.9,14630.0,59.0336,59.0507,59.0079,59.0079,14630.0
2017-08-24 15:50:00,68.9,68.94,68.89,68.91,46475.0,59.0079,59.0422,58.9993,59.0165,46475.0
2017-08-24 15:55:00,68.91,68.93,68.83,68.85,182090.0,59.0165,59.0336,58.948,58.9651,182090.0
2017-08-25 09:30:00,69.11,69.24,69.11,69.19,118251.0,59.1878,59.2991,59.1878,59.2563,118251.0
2017-08-25 09:35:00,69.2,69.22,69.17,69.21,23858.0,59.2648,59.282,59.2391,59.2734,23858.0
2017-08-25 09:40:00,69.2,69.23,69.09,69.15,80254.0,59.2648,59.2905,59.1706,59.222,80254.0
2017-08-25 09:45:00,69.15,69.15,69.09,69.12,40250.0,59.222,59.222,59.1706,59.1963,40250.0
2017-08-25 09:50:00,69.12,69.22,69.12,69.21,45569.0,59.1963,59.282,59.1963,59.2734,45569.0
2017-08-25 09:55:00,69.2,69.22,69.12,69.13,18703.0,59.2648,59.282,59.1963,59.2049,18703.0
2017-08-25 10:00:00,69.14,69.36,69.14,69.33,245324.0,59.2134,59.4019,59.2134,59.3762,245324.0
2017-08-25 10:05:00,69.33,69.41,69.32,69.4,75199.0,59.3762,59.4447,59.3676,59.4361,75199.0
2017-08-25 10:10:00,69.41,69.46,69.39,69.41,123256.0,59.4447,59.4875,59.4276,59.4447,123256.0
2017-08-25 10:15:00,69.41,69.41,69.36,69.37,22300.0,59.4447,59.4447,59.4019,59.4104,22300.0
2017-08-25 10:20:00,69.37,69.38,69.35,69.38,42066.0,59.4104,59.419,59.3933,59.419,42066.0
2017-08-25 10:25:00,69.38,69.4,69.37,69.4,60193.0,59.419,59.4361,59.4104,59.4361,60193.0
2017-08-25 10:30:00,69.41,69.42,69.36,69.37,83289.0,59.4447,59.4532,59.4019,59.4104,83289.0
2017-08-25 10:35:00,69.36,69.38,69.31,69.32,45807.0,59.4019,59.419,59.359,59.3676,45807.0
2017-08-25 10:40:00,69.32,69.35,69.3,69.32,24377.0,59.3676,59.3933,59.3505,59.3676,24377.0
2017-08-25 10:45:00,69.32,69.32,69.29,69.3,41527.0,59.3676,59.3676,59.3419,59.3505,41527.0
2017-08-25 10:50:00,69.3,69.32,69.28,69.3,9830.0,59.3505,59.3676,59.3333,59.3505,9830.0
2017-08-25 10:55:00,69.29,69.33,69.27,69.27,41230.0,59.3419,59.3762,59.3248,59.3248,41230.0
2017-08-25 11:00:00,69.26,69.28,69.23,69.24,26942.0,59.3162,59.3333,59.2905,59.2991,26942.0
2017-08-25 11:05:00,69.24,69.26,69.21,69.26,29965.0,59.2991,59.3162,59.2734,59.3162,29965.0
2017-08-25 11:10:00,69.26,69.27,69.22,69.24,18775.0,59.3162,59.3248,59.282,59.2991,18775.0
2017-08-25 11:15:00,69.23,69.25,69.2,69.23,18920.0,59.2905,59.3077,59.2648,59.2905,18920.0
2017-08-25 11:20:00,69.25,69.26,69.22,69.24,29762.0,59.3077,59.3162,59.282,59.2991,29762.0
2017-08-25 11:25:00,69.23,69.25,69.2,69.21,11828.0,59.2905,59.3077,59.2648,59.2734,11828.0
2017-08-25 11:30:00,69.21,69.23,69.17,69.19,55579.0,59.2734,59.2905,59.2391,59.2563,55579.0
2017-08-25 11:35:00,69.19,69.23,69.19,69.21,42753.0,59.2563,59.2905,59.2563,59.2734,42753.0
2017-08-25 11:40:00,69.22,69.26,69.22,69.25,31428.0,59.282,59.3162,59.282,59.3077,31428.0
2017-08-25 11:45:00,69.25,69.25,69.23,69.24,1928.0,59.3077,59.3077,59.2905,59.2991,1928.0
2017-08-25 11:50:00,69.25,69.25,69.21,69.22,5378.0,59.3077,59.3077,59.2734,59.282,5378.0
2017-08-25 11:55:00,69.22,69.22,69.18,69.18,15854.0,59.282,59.282,59.2477,59.2477,15854.0
2017-08-25 12:00:00,69.19,69.22,69.18,69.21,8577.0,59.2563,59.282,59.2477,59.2734,8577.0
2017-08-25 12:05:00,69.2,69.23,69.2,69.23,4656.0,59.2648,59.2905,59.2648,59.2905,4656.0
2017-08-25 12:10:00,69.23,69.26,69.22,69.26,5119.0,59.2905,59.3162,59.282,59.3162,5119.0
2017-08-25 12:15:00,69.26,69.26,69.21,69.25,28463.0,59.3162,59.3162,59.2734,59.3077,28463.0
2017-08-25 12:20:00,69.25,69.26,69.24,69.26,3643.0,59.3077,59.3162,59.2991,59.3162,3643.0
2017-08-25 12:25:00,69.26,69.28,69.25,69.26,10838.0,59.3162,59.3333,59.3077,59.3162,10838.0
2017-08-25 12:30:00,69.26,69.28,69.25,69.27,6314.0,59.3162,59.3333,59.3077,59.3248,6314.0
2017-08-25 12:35:00,69.27,69.27,69.24,69.26,8356.0,59.3248,59.3248,59.2991,59.3162,8356.0
2017-08-25 12:40:00,69.26,69.29,69.25,69.28,26467.0,59.3162,59.3419,59.3077,59.3333,26467.0
2017-08-25 12:45:00,69.28,69.3,69.27,69.29,21936.0,59.3333,59.3505,59.3248,59.3419,21936.0
2017-08-25 12:50:00,69.3,69.31,69.29,69.31,2400.0,59.3505,59.359,59.3419,59.359,2400.0
2017-08-25 12:55:00,69.31,69.31,69.29,69.29,6152.0,59.359,59.359,59.3419,59.3419,6152.0
2017-08-25 13:00:00,69.3,69.32,69.29,69.32,6338.0,59.3505,59.3676,59.3419,59.3676,6338.0
2017-08-25 13:05:00,69.32,69.34,69.31,69.34,6851.0,59.3676,59.3847,59.359,59.3847,6851.0
2017-08-25 13:10:00,69.34,69.34,69.33,69.34,6311.0,59.3847,59.3847,59.3762,59.3847,6311.0
2017-08-25 13:15:00,69.33,69.34,69.33,69.34,3247.0,59.3762,59.3847,59.3762,59.3847,3247.0
2017-08-25 13:20:00,69.34,69.34,69.32,69.34,4800.0,59.3847,59.3847,59.3676,59.3847,4800.0
2017-08-25 13:25:00,69.34,69.35,69.33,69.34,5062.0,59.3847,59.3933,59.3762,59.3847,5062.0
2017-08-25 13:30:00,69.35,69.35,69.32,69.34,5444.0,59.3933,59.3933,59.3676,59.3847,5444.0
2017-08-25 13:35:00,69.34,69.35,69.33,69.34,3186.0,59.3847,59.3933,59.3762,59.3847,3186.0
2017-08-25 13:40:00,69.35,69.37,69.34,69.37,3643.0,59.3933,59.4104,59.3847,59.4104,3643.0
2017-08-25 13:45:00,69.37,69.37,69.33,69.34,7092.0,59.4104,59.4104,59.3762,59.3847,7092.0
2017-08-25 13:50:00,69.35,69.36,69.34,69.35,5615.0,59.3933,59.4019,59.3847,59.3933,5615.0
2017-08-25 13:55:00,69.35,69.35,69.33,69.33,2496.0,59.3933,59.3933,59.3762,59.3762,2496.0
2017-08-25 14:00:00,69.33,69.36,69.33,69.34,21989.0,59.3762,59.4019,59.3762,59.3847,21989.0
2017-08-25 14:05:00,69.33,69.35,69.32,69.33,9415.0,59.3762,59.3933,59.3676,59.3762,9415.0
2017-08-25 14:10:00,69.32,69.35,69.32,69.34,12600.0,59.3676,59.3933,59.3676,59.3847,12600.0
2017-08-25 14:15:00,69.34,69.36,69.34,69.35,12044.0,59.3847,59.4019,59.3847,59.3933,12044.0
2017-08-25 14:20:00,69.34,69.35,69.33,69.35,12357.0,59.3847,59.3933,59.3762,59.3933,12357.0
2017-08-25 14:25:00,69.35,69.35,69.33,69.34,3505.0,59.3933,59.3933,59.3762,59.3847,3505.0
2017-08-25 14:30:00,69.34,69.37,69.34,69.34,13295.0,59.3847,59.4104,59.3847,59.3847,13295.0
2017-08-25 14:35:00,69.35,69.36,69.34,69.35,2900.0,59.3933,59.4019,59.3847,59.3933,2900.0
2017-08-25 14:40:00,69.35,69.37,69.34,69.37,11775.0,59.3933,59.4104,59.3847,59.4104,11775.0
2017-08-25 14:45:00,69.37,69.37,69.34,69.35,7013.0,59.4104,59.4104,59.3847,59.3933,7013.0
2017-08-25 14:50:00,69.35,69.35,69.34,69.35,2047.0,59.3933,59.3933,59.3847,59.3933,2047.0
2017-08-25 14:55:00,69.35,69.35,69.32,69.33,17500.0,59.3933,59.3933,59.3676,59.3762,17500.0
2017-08-25 15:00:00,69.32,69.34,69.28,69.34,44864.0,59.3676,59.3847,59.3333,59.3847,44864.0
2017-08-25 15:05:00,69.34,69.38,69.31,69.36,12169.0,59.3847,59.419,59.359,59.4019,12169.0
2017-08-25 15:10:00,69.36,69.41,69.35,69.35,38720.0,59.4019,59.4447,59.3933,59.3933,38720.0
2017-08-25 15:15:00,69.36,69.37,69.34,69.35,9705.0,59.4019,59.4104,59.3847,59.3933,9705.0
2017-08-25 15:20:00,69.35,69.36,69.33,69.33,6522.0,59.3933,59.4019,59.3762,59.3762,6522.0
2017-08-25 15:25:00,69.33,69.34,69.31,69.34,5381.0,59.3762,59.3847,59.359,59.3847,5381.0
2017-08-25 15:30:00,69.35,69.35,69.32,69.33,6521.0,59.3933,59.3933,59.3676,59.3762,6521.0
2017-08-25 15:35:00,69.32,69.33,69.3,69.31,8247.0,59.3676,59.3762,59.3505,59.359,8247.0
2017-08-25 15:40:00,69.3,69.34,69.29,69.3,17327.0,59.3505,59.3847,59.3419,59.3505,17327.0
2017-08-25 15:45:00,69.3,69.3,69.28,69.3,13909.0,59.3505,59.3505,59.3333,59.3505,13909.0
2017-08-25 15:50:00,69.29,69.3,69.25,69.25,19387.0,59.3419,59.3505,59.3077,59.3077,19387.0
2017-08-25 15:55:00,69.25,69.3,69.22,69.28,124466.0,59.3077,59.3505,59.282,59.3333,124466.0
2017-08-28 09:30:00,69.17,69.23,69.08,69.09,36758.0,59.2391,59.2905,59.1621,59.1706,36758.0
2017-08-28 09:35:00,69.09,69.1,69.06,69.07,13657.0,59.1706,59.1792,59.1449,59.1535,13657.0
2017-08-28 09:40:00,69.07,69.09,69.02,69.04,19995.0,59.1535,59.1706,59.1107,59.1278,19995.0
2017-08-28 09:45:00,69.04,69.05,69.02,69.03,25075.0,59.1278,59.1364,59.1107,59.1192,25075.0
2017-08-28 09:50:00,69.04,69.05,68.99,69.0,32098.0,59.1278,59.1364,59.085,59.0935,32098.0
2017-08-28 09:55:00,69.01,69.05,69.0,69.03,26564.0,59.1021,59.1364,59.0935,59.1192,26564.0
2017-08-28 10:00:00,69.03,69.05,68.99,69.04,26850.0,59.1192,59.1364,59.085,59.1278,26850.0
2017-08-28 10:05:00,69.05,69.07,69.02,69.04,18035.0,59.1364,59.1535,59.1107,59.1278,18035.0
2017-08-28 10:10:00,69.04,69.08,69.02,69.03,11875.0,59.1278,59.1621,59.1107,59.1192,11875.0
2017-08-28 10:15:00,69.04,69.04,69.01,69.04,6221.0,59.1278,59.1278,59.1021,59.1278,6221.0
2017-08-28 10:20:00,69.05,69.05,69.02,69.03,9322.0,59.1364,59.1364,59.1107,59.1192,9322.0
2017-08-28 10:25:00,69.03,69.03,68.99,69.0,11425.0,59.1192,59.1192,59.085,59.0935,11425.0
2017-08-28 10:30:00,69.0,69.0,68.98,68.99,15887.0,59.0935,59.0935,59.0764,59.085,15887.0
2017-08-28 10:35:00,68.98,69.0,68.98,69.0,19912.0,59.0764,59.0935,59.0764,59.0935,19912.0
2017-08-28 10:40:00,69.01,69.01,68.98,69.0,9093.0,59.1021,59.1021,59.0764,59.0935,9093.0
2017-08-28 10:45:00,69.0,69.01,68.99,69.0,8433.0,59.0935,59.1021,59.085,59.0935,8433.0
2017-08-28 10:50:00,69.01,69.06,69.01,69.05,14733.0,59.1021,59.1449,59.1021,59.1364,14733.0
2017-08-28 10:55:00,69.06,69.07,69.05,69.07,16813.0,59.1449,59.1535,59.1364,59.1535,16813.0
2017-08-28 11:00:00,69.07,69.08,69.04,69.07,22271.0,59.1535,59.1621,59.1278,59.1535,22271.0
2017-08-28 11:05:00,69.07,69.08,69.06,69.08,6262.0,59.1535,59.1621,59.1449,59.1621,6262.0
2017-08-28 11:10:00,69.08,69.11,69.08,69.1,31306.0,59.1621,59.1878,59.1621,59.1792,31306.0
2017-08-28 11:15:00,69.09,69.1,69.07,69.08,5994.0,59.1706,59.1792,59.1535,59.1621,5994.0
2017-08-28 11:20:00,69.08,69.1,69.05,69.06,35190.0,59.1621,59.1792,59.1364,59.1449,35190.0
2017-08-28 11:25:00,69.06,69.09,69.06,69.09,4353.0,59.1449,59.1706,59.1449,59.1706,4353.0
2017-08-28 11:30:00,69.09,69.1,69.08,69.09,4542.0,59.1706,59.1792,59.1621,59.1706,4542.0
2017-08-28 11:35:00,69.09,69.09,69.06,69.08,5598.0,59.1706,59.1706,59.1449,59.1621,5598.0
2017-08-28 11:40:00,69.08,69.08,69.06,69.08,9122.0,59.1621,59.1621,59.1449,59.1621,9122.0
2017-08-28 11:45:00,69.09,69.09,69.08,69.09,4771.0,59.1706,59.1706,59.1621,59.1706,4771.0
2017-08-28 11:50:00,69.09,69.1,69.07,69.08,8457.0,59.1706,59.1792,59.1535,59.1621,8457.0
2017-08-28 11:55:00,69.09,69.1,69.07,69.07,9076.0,59.1706,59.1792,59.1535,59.1535,9076.0
2017-08-28 12:00:00,69.07,69.07,69.05,69.06,3372.0,59.1535,59.1535,59.1364,59.1449,3372.0
2017-08-28 12:05:00,69.06,69.07,69.04,69.05,4733.0,59.1449,59.1535,59.1278,59.1364,4733.0
2017-08-28 12:10:00,69.05,69.07,69.05,69.07,10970.0,59.1364,59.1535,59.1364,59.1535,10970.0
2017-08-28 12:15:00,69.07,69.07,69.02,69.02,6410.0,59.1535,59.1535,59.1107,59.1107,6410.0
2017-08-28 12:20:00,69.02,69.03,68.98,68.98,10083.0,59.1107,59.1192,59.0764,59.0764,10083.0
2017-08-28 12:25:00,68.98,69.01,68.98,69.0,2609.0,59.0764,59.1021,59.0764,59.0935,2609.0
2017-08-28 12:30:00,69.0,69.01,69.0,69.0,5223.0,59.0935,59.1021,59.0935,59.0935,5223.0
2017-08-28 12:35:00,69.01,69.01,69.0,69.01,700.0,59.1021,59.1021,59.0935,59.1021,700.0
2017-08-28 12:40:00,69.0,69.01,68.98,68.99,3554.0,59.0935,59.1021,59.0764,59.085,3554.0
2017-08-28 12:45:00,68.98,69.01,68.98,69.01,4700.0,59.0764,59.1021,59.0764,59.1021,4700.0
2017-08-28 12:50:00,69.01,69.02,69.01,69.02,1700.0,59.1021,59.1107,59.1021,59.1107,1700.0
2017-08-28 12:55:00,69.03,69.04,69.02,69.03,300.0,59.1192,59.1278,59.1107,59.1192,300.0
2017-08-28 13:00:00,69.04,69.08,69.04,69.07,9580.0,59.1278,59.1621,59.1278,59.1535,9580.0
2017-08-28 13:05:00,69.06,69.06,69.03,69.03,8584.0,59.1449,59.1449,59.1192,59.1192,8584.0
2017-08-28 13:10:00,69.03,69.04,69.02,69.03,900.0,59.1192,59.1278,59.1107,59.1192,900.0
2017-08-28 13:15:00,69.03,69.03,69.03,69.03,2800.0,59.1192,59.1192,59.1192,59.1192,2800.0
2017-08-28 13:20:00,69.04,69.04,69.03,69.04,1295.0,59.1278,59.1278,59.1192,59.1278,1295.0
2017-08-28 13:25:00,69.03,69.05,69.02,69.05,1933.0,59.1192,59.1364,59.1107,59.1364,1933.0
2017-08-28 13:30:00,69.04,69.04,69.01,69.02,4295.0,59.1278,59.1278,59.1021,59.1107,4295.0
2017-08-28 13:35:00,69.03,69.03,69.0,69.0,5009.0,59.1192,59.1192,59.0935,59.0935,5009.0
2017-08-28 13:40:00,69.01,69.03,69.01,69.03,6119.0,59.1021,59.1192,59.1021,59.1192,6119.0
2017-08-28 13:45:00,69.03,69.04,69.02,69.03,2500.0,59.1192,59.1278,59.1107,59.1192,2500.0
2017-08-28 13:50:00,69.03,69.04,69.03,69.03,1941.0,59.1192,59.1278,59.1192,59.1192,1941.0
2017-08-28 13:55:00,69.03,69.06,69.02,69.05,19793.0,59.1192,59.1449,59.1107,59.1364,19793.0
2017-08-28 14:00:00,69.04,69.04,69.03,69.03,718.0,59.1278,59.1278,59.1192,59.1192,718.0
2017-08-28 14:05:00,69.04,69.06,69.03,69.06,2856.0,59.1278,59.1449,59.1192,59.1449,2856.0
2017-08-28 14:10:00,69.06,69.08,69.05,69.06,7285.0,59.1449,59.1621,59.1364,59.1449,7285.0
2017-08-28 14:15:00,69.06,69.06,69.04,69.05,2700.0,59.1449,59.1449,59.1278,59.1364,2700.0
2017-08-28 14:20:00,69.05,69.05,69.03,69.05,4437.0,59.1364,59.1364,59.1192,59.1364,4437.0
2017-08-28 14:25:00,69.06,69.07,69.04,69.05,3400.0,59.1449,59.1535,59.1278,59.1364,3400.0
2017-08-28 14:30:00,69.04,69.05,69.02,69.05,5951.0,59.1278,59.1364,59.1107,59.1364,5951.0
2017-08-28 14:35:00,69.06,69.07,69.05,69.07,1894.0,59.1449,59.1535,59.1364,59.1535,1894.0
2017-08-28 14:40:00,69.06,69.06,69.04,69.05,7400.0,59.1449,59.1449,59.1278,59.1364,7400.0
2017-08-28 14:45:00,69.06,69.07,69.05,69.06,3853.0,59.1449,59.1535,59.1364,59.1449,3853.0
2017-08-28 14:50:00,69.06,69.07,69.05,69.05,4273.0,59.1449,59.1535,59.1364,59.1364,4273.0
2017-08-28 14:55:00,69.05,69.08,69.04,69.07,20763.0,59.1364,59.1621,59.1278,59.1535,20763.0
2017-08-28 15:00:00,69.07,69.09,69.06,69.08,4455.0,59.1535,59.1706,59.1449,59.1621,4455.0
2017-08-28 15:05:00,69.08,69.08,69.05,69.05,10942.0,59.1621,59.1621,59.1364,59.1364,10942.0
2017-08-28 15:10:00,69.05,69.07,69.04,69.04,5620.0,59.1364,59.1535,59.1278,59.1278,5620.0
2017-08-28 15:15:00,69.05,69.07,69.05,69.07,7201.0,59.1364,59.1535,59.1364,59.1535,7201.0
2017-08-28 15:20:00,69.06,69.1,69.06,69.09,11187.0,59.1449,59.1792,59.1449,59.1706,11187.0
2017-08-28 15:25:00,69.1,69.1,69.08,69.09,25405.0,59.1792,59.1792,59.1621,59.1706,25405.0
2017-08-28 15:30:00,69.09,69.12,69.09,69.12,11401.0,59.1706,59.1963,59.1706,59.1963,11401.0
2017-08-28 15:35:00,69.12,69.12,69.05,69.06,45832.0,59.1963,59.1963,59.1364,59.1449,45832.0
2017-08-28 15:40:00,69.06,69.08,69.05,69.07,22915.0,59.1449,59.1621,59.1364,59.1535,22915.0
2017-08-28 15:45:00,69.07,69.07,69.04,69.06,21989.0,59.1535,59.1535,59.1278,59.1449,21989.0
2017-08-28 15:50:00,69.06,69.07,69.03,69.05,16901.0,59.1449,59.1535,59.1192,59.1364,16901.0
2017-08-28 15:55:00,69.05,69.12,69.04,69.1,142109.0,59.1364,59.1963,59.1278,59.1792,142109.0
2017-08-29 09:30:00,68.22,68.22,68.02,68.17,51745.0,58.4255,58.4255,58.2542,58.3827,51745.0
2017-08-29 09:35:00,68.18,68.21,68.13,68.16,39735.0,58.3913,58.417,58.3485,58.3741,39735.0
2017-08-29 09:40:00,68.16,68.22,68.15,68.2,23294.0,58.3741,58.4255,58.3656,58.4084,23294.0
2017-08-29 09:45:00,68.2,68.31,68.2,68.29,96515.0,58.4084,58.5026,58.4084,58.4855,96515.0
2017-08-29 09:50:00,68.28,68.32,68.26,68.27,67375.0,58.4769,58.5112,58.4598,58.4684,67375.0
2017-08-29 09:55:00,68.26,68.32,68.26,68.32,61754.0,58.4598,58.5112,58.4598,58.5112,61754.0
2017-08-29 10:00:00,68.32,68.35,68.29,68.34,41498.0,58.5112,58.5369,58.4855,58.5283,41498.0
2017-08-29 10:05:00,68.33,68.35,68.31,68.32,45492.0,58.5197,58.5369,58.5026,58.5112,45492.0
2017-08-29 10:10:00,68.32,68.34,68.28,68.34,37511.0,58.5112,58.5283,58.4769,58.5283,37511.0
2017-08-29 10:15:00,68.34,68.37,68.31,68.34,58879.0,58.5283,58.554,58.5026,58.5283,58879.0
2017-08-29 10:20:00,68.34,68.34,68.31,68.33,31025.0,58.5283,58.5283,58.5026,58.5197,31025.0
2017-08-29 10:25:00,68.33,68.39,68.33,68.39,16618.0,58.5197,58.5711,58.5197,58.5711,16618.0
2017-08-29 10:30:00,68.39,68.46,68.39,68.45,27361.0,58.5711,58.6311,58.5711,58.6225,27361.0
2017-08-29 10:35:00,68.44,68.45,68.43,68.45,5894.0,58.6139,58.6225,58.6054,58.6225,5894.0
2017-08-29 10:40:00,68.46,68.54,68.46,68.52,131120.0,58.6311,58.6996,58.6311,58.6825,131120.0
2017-08-29 10:45:00,68.52,68.53,68.5,68.51,17845.0,58.6825,58.691,58.6653,58.6739,17845.0
2017-08-29 10:50:00,68.51,68.56,68.51,68.52,16615.0,58.6739,58.7167,58.6739,58.6825,16615.0
2017-08-29 10:55:00,68.52,68.54,68.51,68.53,17739.0,58.6825,58.6996,58.6739,58.691,17739.0
2017-08-29 11:00:00,68.54,68.55,68.51,68.53,12148.0,58.6996,58.7082,58.6739,58.691,12148.0
2017-08-29 11:05:00,68.53,68.59,68.52,68.58,10594.0,58.691,58.7424,58.6825,58.7338,10594.0
2017-08-29 11:10:00,68.58,68.58,68.56,68.56,18589.0,58.7338,58.7338,58.7167,58.7167,18589.0
2017-08-29 11:15:00,68.57,68.58,68.55,68.58,5754.0,58.7253,58.7338,58.7082,58.7338,5754.0
2017-08-29 11:20:00,68.57,68.59,68.54,68.54,3848.0,58.7253,58.7424,58.6996,58.6996,3848.0
2017-08-29 11:25:00,68.54,68.56,68.53,68.55,4268.0,58.6996,58.7167,58.691,58.7082,4268.0
2017-08-29 11:30:00,68.56,68.58,68.53,68.54,24172.0,58.7167,58.7338,58.691,58.6996,24172.0
2017-08-29 11:35:00,68.55,68.6,68.54,68.6,16317.0,58.7082,58.751,58.6996,58.751,16317.0
2017-08-29 11:40:00,68.61,68.65,68.6,68.65,5737.0,58.7595,58.7938,58.751,58.7938,5737.0
2017-08-29 11:45:00,68.65,68.67,68.62,68.62,5104.0,58.7938,58.8109,58.7681,58.7681,5104.0
2017-08-29 11:50:00,68.63,68.66,68.61,68.63,3260.0,58.7767,58.8024,58.7595,58.7767,3260.0
2017-08-29 11:55:00,68.63,68.64,68.58,68.58,23200.0,58.7767,58.7852,58.7338,58.7338,23200.0
2017-08-29 12:00:00,68.58,68.59,68.55,68.55,30221.0,58.7338,58.7424,58.7082,58.7082,30221.0
2017-08-29 12:05:00,68.55,68.56,68.55,68.55,2400.0,58.7082,58.7167,58.7082,58.7082,2400.0
2017-08-29 12:10:00,68.56,68.6,68.55,68.57,32403.0,58.7167,58.751,58.7082,58.7253,32403.0
2017-08-29 12:15:00,68.57,68.58,68.56,68.57,2300.0,58.7253,58.7338,58.7167,58.7253,2300.0
2017-08-29 12:20:00,68.57,68.59,68.56,68.58,11176.0,58.7253,58.7424,58.7167,58.7338,11176.0
2017-08-29 12:25:00,68.58,68.59,68.56,68.57,4442.0,58.7338,58.7424,58.7167,58.7253,4442.0
2017-08-29 12:30:00,68.58,68.6,68.57,68.59,1904.0,58.7338,58.751,58.7253,58.7424,1904.0
2017-08-29 12:35:00,68.6,68.6,68.58,68.59,5780.0,58.751,58.751,58.7338,58.7424,5780.0
2017-08-29 12:40:00,68.59,68.59,68.56,68.57,3175.0,58.7424,58.7424,58.7167,58.7253,3175.0
2017-08-29 12:45:00,68.56,68.59,68.55,68.59,33684.0,58.7167,58.7424,58.7082,58.7424,33684.0
2017-08-29 12:50:00,68.58,68.59,68.54,68.55,19206.0,58.7338,58.7424,58.6996,58.7082,19206.0
2017-08-29 12:55:00,68.55,68.55,68.53,68.53,9733.0,58.7082,58.7082,58.691,58.691,9733.0
2017-08-29 13:00:00,68.54,68.55,68.53,68.55,5523.0,58.6996,58.7082,58.691,58.7082,5523.0
2017-08-29 13:05:00,68.55,68.58,68.55,68.57,3245.0,58.7082,58.7338,58.7082,58.7253,3245.0
2017-08-29 13:10:00,68.56,68.57,68.53,68.55,3458.0,58.7167,58.7253,58.691,58.7082,3458.0
2017-08-29 13:15:00,68.53,68.54,68.49,68.51,8308.0,58.691,58.6996,58.6568,58.6739,8308.0
2017-08-29 13:20:00,68.51,68.53,68.51,68.53,2722.0,58.6739,58.691,58.6739,58.691,2722.0
2017-08-29 13:25:00,68.52,68.53,68.5,68.52,39563.0,58.6825,58.691,58.6653,58.6825,39563.0
2017-08-29 13:30:00,68.52,68.53,68.5,68.5,57891.0,58.6825,58.691,58.6653,58.6653,57891.0
2017-08-29 13:35:00,68.5,68.53,68.5,68.51,20262.0,58.6653,58.691,58.6653,58.6739,20262.0
2017-08-29 13:40:00,68.52,68.54,68.52,68.54,19373.0,58.6825,58.6996,58.6825,58.6996,19373.0
2017-08-29 13:45:00,68.54,68.54,68.52,68.52,7086.0,58.6996,58.6996,58.6825,58.6825,7086.0
2017-08-29 13:50:00,68.52,68.53,68.5,68.51,13985.0,58.6825,58.691,58.6653,58.6739,13985.0
2017-08-29 13:55:00,68.52,68.54,68.51,68.53,7262.0,58.6825,58.6996,58.6739,58.691,7262.0
2017-08-29 14:00:00,68.53,68.54,68.51,68.51,2400.0,58.691,58.6996,58.6739,58.6739,2400.0
2017-08-29 14:05:00,68.52,68.54,68.5,68.51,6913.0,58.6825,58.6996,58.6653,58.6739,6913.0
2017-08-29 14:10:00,68.5,68.5,68.48,68.49,12560.0,58.6653,58.6653,58.6482,58.6568,12560.0
2017-08-29 14:15:00,68.48,68.5,68.46,68.47,10531.0,58.6482,58.6653,58.6311,58.6396,10531.0
2017-08-29 14:20:00,68.47,68.48,68.46,68.47,2100.0,58.6396,58.6482,58.6311,58.6396,2100.0
2017-08-29 14:25:00,68.47,68.49,68.47,68.48,3482.0,58.6396,58.6568,58.6396,58.6482,3482.0
2017-08-29 14:30:00,68.48,68.5,68.47,68.5,5640.0,58.6482,58.6653,58.6396,58.6653,5640.0
2017-08-29 14:35:00,68.51,68.55,68.5,68.54,32323.0,58.6739,58.7082,58.6653,58.6996,32323.0
2017-08-29 14:40:00,68.54,68.57,68.54,68.56,19406.0,58.6996,58.7253,58.6996,58.7167,19406.0
2017-08-29 14:45:00,68.56,68.57,68.54,68.55,3247.0,58.7167,58.7253,58.6996,58.7082,3247.0
2017-08-29 14:50:00,68.56,68.57,68.53,68.53,6119.0,58.7167,58.7253,58.691,58.691,6119.0
2017-08-29 14:55:00,68.53,68.54,68.51,68.54,8920.0,58.691,58.6996,58.6739,58.6996,8920.0
2017-08-29 15:00:00,68.53,68.53,68.49,68.51,37697.0,58.691,58.691,58.6568,58.6739,37697.0
2017-08-29 15:05:00,68.5,68.53,68.49,68.53,11270.0,58.6653,58.691,58.6568,58.691,11270.0
2017-08-29 15:10:00,68.53,68.57,68.52,68.54,32628.0,58.691,58.7253,58.6825,58.6996,32628.0
2017-08-29 15:15:00,68.55,68.58,68.54,68.54,17481.0,58.7082,58.7338,58.6996,58.6996,17481.0
2017-08-29 15:20:00,68.55,68.58,68.53,68.58,16585.0,58.7082,58.7338,58.691,58.7338,16585.0
2017-08-29 15:25:00,68.57,68.58,68.56,68.57,10003.0,58.7253,58.7338,58.7167,58.7253,10003.0
2017-08-29 15:30:00,68.56,68.57,68.52,68.54,18931.0,58.7167,58.7253,58.6825,58.6996,18931.0
2017-08-29 15:35:00,68.54,68.54,68.48,68.5,54241.0,58.6996,58.6996,58.6482,58.6653,54241.0
2017-08-29 15:40:00,68.49,68.51,68.49,68.49,40430.0,58.6568,58.6739,58.6568,58.6568,40430.0
2017-08-29 15:45:00,68.49,68.52,68.48,68.5,30225.0,58.6568,58.6825,58.6482,58.6653,30225.0
2017-08-29 15:50:00,68.5,68.51,68.48,68.51,59166.0,58.6653,58.6739,58.6482,58.6739,59166.0
2017-08-29 15:55:00,68.51,68.58,68.49,68.54,163212.0,58.6739,58.7338,58.6568,58.6996,163212.0
2017-08-30 09:30:00,68.6,68.62,68.54,68.58,61924.0,58.751,58.7681,58.6996,58.7338,61924.0
2017-08-30 09:35:00,68.58,68.69,68.57,68.66,55061.0,58.7338,58.8281,58.7253,58.8024,55061.0
2017-08-30 09:40:00,68.66,68.68,68.63,68.64,39288.0,58.8024,58.8195,58.7767,58.7852,39288.0
2017-08-30 09:45:00,68.65,68.68,68.64,68.68,18466.0,58.7938,58.8195,58.7852,58.8195,18466.0
2017-08-30 09:50:00,68.67,68.68,68.64,68.67,28189.0,58.8109,58.8195,58.7852,58.8109,28189.0
2017-08-30 09:55:00,68.67,68.67,68.64,68.65,56252.0,58.8109,58.8109,58.7852,58.7938,56252.0
2017-08-30 10:00:00,68.64,68.66,68.62,68.65,53028.0,58.7852,58.8024,58.7681,58.7938,53028.0
2017-08-30 10:05:00,68.65,68.66,68.63,68.64,30335.0,58.7938,58.8024,58.7767,58.7852,30335.0
2017-08-30 10:10:00,68.63,68.64,68.63,68.63,7140.0,58.7767,58.7852,58.7767,58.7767,7140.0
2017-08-30 10:15:00,68.63,68.68,68.62,68.65,45363.0,58.7767,58.8195,58.7681,58.7938,45363.0
2017-08-30 10:20:00,68.65,68.66,68.62,68.64,20670.0,58.7938,58.8024,58.7681,58.7852,20670.0
2017-08-30 10:25:00,68.63,68.63,68.61,68.61,16678.0,58.7767,58.7767,58.7595,58.7595,16678.0
2017-08-30 10:30:00,68.61,68.62,68.6,68.61,15375.0,58.7595,58.7681,58.751,58.7595,15375.0
2017-08-30 10:35:00,68.61,68.62,68.57,68.59,34526.0,58.7595,58.7681,58.7253,58.7424,34526.0
2017-08-30 10:40:00,68.59,68.6,68.56,68.6,10381.0,58.7424,58.751,58.7167,58.751,10381.0
2017-08-30 10:45:00,68.61,68.65,68.6,68.65,23707.0,58.7595,58.7938,58.751,58.7938,23707.0
2017-08-30 10:50:00,68.65,68.69,68.64,68.69,16395.0,58.7938,58.8281,58.7852,58.8281,16395.0
2017-08-30 10:55:00,68.69,68.69,68.66,68.69,11073.0,58.8281,58.8281,58.8024,58.8281,11073.0
2017-08-30 11:00:00,68.68,68.68,68.65,68.67,11534.0,58.8195,58.8195,58.7938,58.8109,11534.0
2017-08-30 11:05:00,68.68,68.72,68.68,68.72,38766.0,58.8195,58.8537,58.8195,58.8537,38766.0
2017-08-30 11:10:00,68.72,68.73,68.71,68.73,61357.0,58.8537,58.8623,58.8452,58.8623,61357.0
2017-08-30 11:15:00,68.73,68.75,68.72,68.73,122508.0,58.8623,58.8794,58.8537,58.8623,122508.0
2017-08-30 11:20:00,68.72,68.72,68.69,68.72,55519.0,58.8537,58.8537,58.8281,58.8537,55519.0
2017-08-30 11:25:00,68.71,68.72,68.7,68.72,6908.0,58.8452,58.8537,58.8366,58.8537,6908.0
2017-08-30 11:30:00,68.72,68.74,68.69,68.69,26178.0,58.8537,58.8709,58.8281,58.8281,26178.0
2017-08-30 11:35:00,68.69,68.71,68.68,68.7,25139.0,58.8281,58.8452,58.8195,58.8366,25139.0
2017-08-30 11:40:00,68.7,68.72,68.67,68.67,25884.0,58.8366,58.8537,58.8109,58.8109,25884.0
2017-08-30 11:45:00,68.67,68.68,68.64,68.65,46510.0,58.8109,58.8195,58.7852,58.7938,46510.0
2017-08-30 11:50:00,68.65,68.65,68.62,68.64,16574.0,58.7938,58.7938,58.7681,58.7852,16574.0
2017-08-30 11:55:00,68.65,68.67,68.64,68.67,10417.0,58.7938,58.8109,58.7852,58.8109,10417.0
2017-08-30 12:00:00,68.67,68.67,68.65,68.65,8484.0,58.8109,58.8109,58.7938,58.7938,8484.0
2017-08-30 12:05:00,68.65,68.66,68.64,68.66,16239.0,58.7938,58.8024,58.7852,58.8024,16239.0
2017-08-30 12:10:00,68.65,68.67,68.64,68.67,10468.0,58.7938,58.8109,58.7852,58.8109,10468.0
2017-08-30 12:15:00,68.67,68.67,68.66,68.67,4000.0,58.8109,58.8109,58.8024,58.8109,4000.0
2017-08-30 12:20:00,68.66,68.68,68.66,68.66,4888.0,58.8024,58.8195,58.8024,58.8024,4888.0
2017-08-30 12:25:00,68.66,68.67,68.66,68.67,10200.0,58.8024,58.8109,58.8024,58.8109,10200.0
2017-08-30 12:30:00,68.67,68.67,68.65,68.66,60869.0,58.8109,58.8109,58.7938,58.8024,60869.0
2017-08-30 12:35:00,68.66,68.66,68.64,68.65,447162.0,58.8024,58.8024,58.7852,58.7938,447162.0
2017-08-30 12:40:00,68.65,68.66,68.65,68.66,9200.0,58.7938,58.8024,58.7938,58.8024,9200.0
2017-08-30 12:45:00,68.66,68.66,68.65,68.66,22714.0,58.8024,58.8024,58.7938,58.8024,22714.0
2017-08-30 12:50:00,68.66,68.66,68.65,68.65,12645.0,58.8024,58.8024,58.7938,58.7938,12645.0
2017-08-30 12:55:00,68.65,68.67,68.65,68.67,22454.0,58.7938,58.8109,58.7938,58.8109,22454.0
2017-08-30 13:00:00,68.68,68.68,68.65,68.65,5720.0,58.8195,58.8195,58.7938,58.7938,5720.0
2017-08-30 13:05:00,68.65,68.66,68.64,68.66,20393.0,58.7938,58.8024,58.7852,58.8024,20393.0
2017-08-30 13:10:00,68.66,68.69,68.66,68.69,9645.0,58.8024,58.8281,58.8024,58.8281,9645.0
2017-08-30 13:15:00,68.68,68.69,68.67,68.67,23494.0,58.8195,58.8281,58.8109,58.8109,23494.0
2017-08-30 13:20:00,68.67,68.68,68.67,68.67,5841.0,58.8109,58.8195,58.8109,58.8109,5841.0
2017-08-30 13:25:00,68.67,68.7,68.67,68.7,44721.0,58.8109,58.8366,58.8109,58.8366,44721.0
2017-08-30 13:30:00,68.7,68.71,68.69,68.71,26219.0,58.8366,58.8452,58.8281,58.8452,26219.0
2017-08-30 13:35:00,68.7,68.71,68.69,68.71,6700.0,58.8366,58.8452,58.8281,58.8452,6700.0
2017-08-30 13:40:00,68.7,68.7,68.68,68.69,9640.0,58.8366,58.8366,58.8195,58.8281,9640.0
2017-08-30 13:45:00,68.69,68.73,68.68,68.73,16412.0,58.8281,58.8623,58.8195,58.8623,16412.0
2017-08-30 13:50:00,68.72,68.72,68.7,68.71,14937.0,58.8537,58.8537,58.8366,58.8452,14937.0
2017-08-30 13:55:00,68.71,68.73,68.71,68.71,5372.0,58.8452,58.8623,58.8452,58.8452,5372.0
2017-08-30 14:00:00,68.71,68.71,68.69,68.7,20169.0,58.8452,58.8452,58.8281,58.8366,20169.0
2017-08-30 14:05:00,68.7,68.71,68.68,68.68,14264.0,58.8366,58.8452,58.8195,58.8195,14264.0
2017-08-30 14:10:00,68.69,68.7,68.68,68.7,28077.0,58.8281,58.8366,58.8195,58.8366,28077.0
2017-08-30 14:15:00,68.69,68.69,68.66,68.67,19069.0,58.8281,58.8281,58.8024,58.8109,19069.0
2017-08-30 14:20:00,68.66,68.72,68.66,68.7,14765.0,58.8024,58.8537,58.8024,58.8366,14765.0
2017-08-30 14:25:00,68.71,68.71,68.68,68.68,3700.0,58.8452,58.8452,58.8195,58.8195,3700.0
2017-08-30 14:30:00,68.68,68.69,68.67,68.68,14671.0,58.8195,58.8281,58.8109,58.8195,14671.0
2017-08-30 14:35:00,68.68,68.72,68.67,68.7,23053.0,58.8195,58.8537,58.8109,58.8366,23053.0
2017-08-30 14:40:00,68.7,68.7,68.67,68.67,14009.0,58.8366,58.8366,58.8109,58.8109,14009.0
2017-08-30 14:45:00,68.67,68.68,68.66,68.67,8524.0,58.8109,58.8195,58.8024,58.8109,8524.0
2017-08-30 14:50:00,68.68,68.69,68.67,68.67,12785.0,58.8195,58.8281,58.8109,58.8109,12785.0
2017-08-30 14:55:00,68.68,68.69,68.67,68.68,8691.0,58.8195,58.8281,58.8109,58.8195,8691.0
2017-08-30 15:00:00,68.67,68.7,68.67,68.67,17458.0,58.8109,58.8366,58.8109,58.8109,17458.0
2017-08-30 15:05:00,68.68,68.69,68.67,68.67,18961.0,58.8195,58.8281,58.8109,58.8109,18961.0
2017-08-30 15:10:00,68.67,68.69,68.66,68.68,18792.0,58.8109,58.8281,58.8024,58.8195,18792.0
2017-08-30 15:15:00,68.68,68.69,68.65,68.66,31470.0,58.8195,58.8281,58.7938,58.8024,31470.0
2017-08-30 15:20:00,68.65,68.69,68.64,68.69,10556.0,58.7938,58.8281,58.7852,58.8281,10556.0
2017-08-30 15:25:00,68.68,68.69,68.64,68.67,19130.0,58.8195,58.8281,58.7852,58.8109,19130.0
2017-08-30 15:30:00,68.67,68.67,68.65,68.66,14723.0,58.8109,58.8109,58.7938,58.8024,14723.0
2017-08-30 15:35:00,68.66,68.66,68.62,68.63,33844.0,58.8024,58.8024,58.7681,58.7767,33844.0
2017-08-30 15:40:00,68.63,68.64,68.61,68.62,35193.0,58.7767,58.7852,58.7595,58.7681,35193.0
2017-08-30 15:45:00,68.62,68.64,68.61,68.63,34885.0,58.7681,58.7852,58.7595,58.7767,34885.0
2017-08-30 15:50:00,68.63,68.67,68.62,68.66,31830.0,58.7767,58.8109,58.7681,58.8024,31830.0
2017-08-30 15:55:00,68.66,68.67,68.62,68.64,70793.0,58.8024,58.8109,58.7681,58.7852,70793.0
2017-08-31 09:30:00,68.2,68.32,68.18,68.2,35969.0,58.4084,58.5112,58.3913,58.4084,35969.0
2017-08-31 09:35:00,68.21,68.25,68.18,68.18,45393.0,58.417,58.4512,58.3913,58.3913,45393.0
2017-08-31 09:40:00,68.18,68.21,68.17,68.2,47315.0,58.3913,58.417,58.3827,58.4084,47315.0
2017-08-31 09:45:00,68.21,68.22,68.18,68.19,21824.0,58.417,58.4255,58.3913,58.3998,21824.0
2017-08-31 09:50:00,68.2,68.25,68.16,68.24,37127.0,58.4084,58.4512,58.3741,58.4427,37127.0
2017-08-31 09:55:00,68.23,68.27,68.23,68.25,30002.0,58.4341,58.4684,58.4341,58.4512,30002.0
2017-08-31 10:00:00,68.25,68.29,68.25,68.29,18624.0,58.4512,58.4855,58.4512,58.4855,18624.0
2017-08-31 10:05:00,68.29,68.3,68.27,68.29,11215.0,58.4855,58.494,58.4684,58.4855,11215.0
2017-08-31 10:10:00,68.29,68.35,68.29,68.34,13475.0,58.4855,58.5369,58.4855,58.5283,13475.0
2017-08-31 10:15:00,68.34,68.37,68.33,68.35,30836.0,58.5283,58.554,58.5197,58.5369,30836.0
2017-08-31 10:20:00,68.35,68.41,68.35,68.41,18906.0,58.5369,58.5883,58.5369,58.5883,18906.0
2017-08-31 10:25:00,68.4,68.44,68.4,68.42,44197.0,58.5797,58.6139,58.5797,58.5968,44197.0
2017-08-31 10:30:00,68.41,68.42,68.37,68.37,6145.0,58.5883,58.5968,58.554,58.554,6145.0
2017-08-31 10:35:00,68.37,68.37,68.32,68.34,39181.0,58.554,58.554,58.5112,58.5283,39181.0
2017-08-31 10:40:00,68.34,68.35,68.32,68.32,22854.0,58.5283,58.5369,58.5112,58.5112,22854.0
2017-08-31 10:45:00,68.31,68.34,68.31,68.33,15050.0,58.5026,58.5283,58.5026,58.5197,15050.0
2017-08-31 10:50:00,68.31,68.36,68.31,68.35,12118.0,58.5026,58.5454,58.5026,58.5369,12118.0
2017-08-31 10:55:00,68.35,68.41,68.34,68.41,11398.0,58.5369,58.5883,58.5283,58.5883,11398.0
2017-08-31 11:00:00,68.4,68.4,68.33,68.34,32598.0,58.5797,58.5797,58.5197,58.5283,32598.0
2017-08-31 11:05:00,68.34,68.35,68.3,68.32,36934.0,58.5283,58.5369,58.494,58.5112,36934.0
2017-08-31 11:10:00,68.33,68.33,68.31,68.33,4200.0,58.5197,58.5197,58.5026,58.5197,4200.0
2017-08-31 11:15:00,68.34,68.34,68.33,68.34,9690.0,58.5283,58.5283,58.5197,58.5283,9690.0
2017-08-31 11:20:00,68.34,68.35,68.33,68.34,13172.0,58.5283,58.5369,58.5197,58.5283,13172.0
2017-08-31 11:25:00,68.33,68.33,68.28,68.28,35623.0,58.5197,58.5197,58.4769,58.4769,35623.0
2017-08-31 11:30:00,68.28,68.29,68.25,68.28,22637.0,58.4769,58.4855,58.4512,58.4769,22637.0
2017-08-31 11:35:00,68.29,68.31,68.29,68.31,5197.0,58.4855,58.5026,58.4855,58.5026,5197.0
2017-08-31 11:40:00,68.32,68.35,68.31,68.35,14295.0,58.5112,58.5369,58.5026,58.5369,14295.0
2017-08-31 11:45:00,68.35,68.42,68.35,68.36,50335.0,58.5369,58.5968,58.5369,58.5454,50335.0
2017-08-31 11:50:00,68.37,68.46,68.37,68.46,28389.0,58.554,58.6311,58.554,58.6311,28389.0
2017-08-31 11:55:00,68.46,68.49,68.42,68.43,26060.0,58.6311,58.6568,58.5968,58.6054,26060.0
2017-08-31 12:00:00,68.44,68.45,68.43,68.45,8223.0,58.6139,58.6225,58.6054,58.6225,8223.0
2017-08-31 12:05:00,68.45,68.46,68.41,68.42,26405.0,58.6225,58.6311,58.5883,58.5968,26405.0
2017-08-31 12:10:00,68.42,68.42,68.39,68.41,17212.0,58.5968,58.5968,58.5711,58.5883,17212.0
2017-08-31 12:15:00,68.41,68.42,68.39,68.41,19524.0,58.5883,58.5968,58.5711,58.5883,19524.0
2017-08-31 12:20:00,68.41,68.41,68.39,68.41,10227.0,58.5883,58.5883,58.5711,58.5883,10227.0
2017-08-31 12:25:00,68.41,68.43,68.4,68.42,25336.0,58.5883,58.6054,58.5797,58.5968,25336.0
2017-08-31 12:30:00,68.42,68.42,68.39,68.4,21853.0,58.5968,58.5968,58.5711,58.5797,21853.0
2017-08-31 12:35:00,68.4,68.42,68.39,68.42,7144.0,58.5797,58.5968,58.5711,58.5968,7144.0
2017-08-31 12:40:00,68.41,68.41,68.4,68.41,3506.0,58.5883,58.5883,58.5797,58.5883,3506.0
2017-08-31 12:45:00,68.4,68.4,68.37,68.38,20601.0,58.5797,58.5797,58.554,58.5626,20601.0
2017-08-31 12:50:00,68.38,68.39,68.38,68.38,5470.0,58.5626,58.5711,58.5626,58.5626,5470.0
2017-08-31 12:55:00,68.39,68.42,68.38,68.42,5759.0,58.5711,58.5968,58.5626,58.5968,5759.0
2017-08-31 13:00:00,68.41,68.42,68.41,68.42,4230.0,58.5883,58.5968,58.5883,58.5968,4230.0
2017-08-31 13:05:00,68.42,68.42,68.4,68.41,5166.0,58.5968,58.5968,58.5797,58.5883,5166.0
2017-08-31 13:10:00,68.41,68.42,68.4,68.4,3625.0,58.5883,58.5968,58.5797,58.5797,3625.0
2017-08-31 13:15:00,68.41,68.45,68.4,68.44,10584.0,58.5883,58.6225,58.5797,58.6139,10584.0
2017-08-31 13:20:00,68.44,68.44,68.41,68.41,2899.0,58.6139,58.6139,58.5883,58.5883,2899.0
2017-08-31 13:25:00,68.41,68.42,68.39,68.4,10807.0,58.5883,58.5968,58.5711,58.5797,10807.0
2017-08-31 13:30:00,68.41,68.43,68.41,68.43,4998.0,58.5883,58.6054,58.5883,58.6054,4998.0
2017-08-31 13:35:00,68.43,68.43,68.42,68.42,3410.0,58.6054,58.6054,58.5968,58.5968,3410.0
2017-08-31 13:40:00,68.42,68.45,68.41,68.45,4940.0,58.5968,58.6225,58.5883,58.6225,4940.0
2017-08-31 13:45:00,68.44,68.45,68.43,68.44,3900.0,58.6139,58.6225,58.6054,58.6139,3900.0
2017-08-31 13:50:00,68.43,68.45,68.43,68.45,7050.0,58.6054,58.6225,58.6054,58.6225,7050.0
2017-08-31 13:55:00,68.45,68.46,68.44,68.45,7400.0,58.6225,58.6311,58.6139,58.6225,7400.0
2017-08-31 14:00:00,68.46,68.46,68.42,68.42,23171.0,58.6311,58.6311,58.5968,58.5968,23171.0
2017-08-31 14:05:00,68.42,68.43,68.41,68.41,8664.0,58.5968,58.6054,58.5883,58.5883,8664.0
2017-08-31 14:10:00,68.41,68.43,68.4,68.43,8370.0,58.5883,58.6054,58.5797,58.6054,8370.0
2017-08-31 14:15:00,68.42,68.44,68.42,68.42,12744.0,58.5968,58.6139,58.5968,58.5968,12744.0
2017-08-31 14:20:00,68.42,68.46,68.41,68.46,10819.0,58.5968,58.6311,58.5883,58.6311,10819.0
2017-08-31 14:25:00,68.47,68.51,68.46,68.51,28003.0,58.6396,58.6739,58.6311,58.6739,28003.0
2017-08-31 14:30:00,68.51,68.54,68.5,68.52,12230.0,58.6739,58.6996,58.6653,58.6825,12230.0
2017-08-31 14:35:00,68.52,68.52,68.5,68.52,4829.0,58.6825,58.6825,58.6653,58.6825,4829.0
2017-08-31 14:40:00,68.52,68.53,68.51,68.52,11286.0,58.6825,58.691,58.6739,58.6825,11286.0
2017-08-31 14:45:00,68.53,68.54,68.52,68.52,24858.0,58.691,58.6996,58.6825,58.6825,24858.0
2017-08-31 14:50:00,68.52,68.54,68.51,68.54,14335.0,58.6825,58.6996,58.6739,58.6996,14335.0
2017-08-31 14:55:00,68.54,68.58,68.53,68.57,9921.0,58.6996,58.7338,58.691,58.7253,9921.0
2017-08-31 15:00:00,68.56,68.56,68.54,68.55,8912.0,58.7167,58.7167,58.6996,58.7082,8912.0
2017-08-31 15:05:00,68.54,68.54,68.52,68.53,6634.0,58.6996,58.6996,58.6825,58.691,6634.0
2017-08-31 15:10:00,68.53,68.53,68.52,68.53,4573.0,58.691,58.691,58.6825,58.691,4573.0
2017-08-31 15:15:00,68.53,68.55,68.52,68.55,11234.0,58.691,58.7082,58.6825,58.7082,11234.0
2017-08-31 15:20:00,68.54,68.55,68.54,68.54,1744.0,58.6996,58.7082,58.6996,58.6996,1744.0
2017-08-31 15:25:00,68.54,68.55,68.53,68.53,5440.0,58.6996,58.7082,58.691,58.691,5440.0
2017-08-31 15:30:00,68.54,68.55,68.53,68.53,6582.0,58.6996,58.7082,58.691,58.691,6582.0
2017-08-31 15:35:00,68.52,68.54,68.51,68.54,13280.0,58.6825,58.6996,58.6739,58.6996,13280.0
2017-08-31 15:40:00,68.54,68.56,68.53,68.56,24423.0,58.6996,58.7167,58.691,58.7167,24423.0
2017-08-31 15:45:00,68.56,68.56,68.52,68.53,58053.0,58.7167,58.7167,58.6825,58.691,58053.0
2017-08-31 15:50:00,68.53,68.54,68.48,68.51,67943.0,58.691,58.6996,58.6482,58.6739,67943.0
2017-08-31 15:55:00,68.5,68.51,68.4,68.43,151881.0,58.6653,58.6739,58.5797,58.6054,151881.0
2017-09-01 09:30:00,68.54,68.66,68.53,68.64,60775.0,58.6996,58.8024,58.691,58.7852,60775.0
2017-09-01 09:35:00,68.64,68.65,68.61,68.64,43828.0,58.7852,58.7938,58.7595,58.7852,43828.0
2017-09-01 09:40:00,68.63,68.65,68.59,68.6,84445.0,58.7767,58.7938,58.7424,58.751,84445.0
2017-09-01 09:45:00,68.6,68.61,68.55,68.58,93757.0,58.751,58.7595,58.7082,58.7338,93757.0
2017-09-01 09:50:00,68.58,68.6,68.5,68.52,44582.0,58.7338,58.751,58.6653,58.6825,44582.0
2017-09-01 09:55:00,68.52,68.53,68.43,68.43,38834.0,58.6825,58.691,58.6054,58.6054,38834.0
2017-09-01 10:00:00,68.44,68.44,68.37,68.4,63796.0,58.6139,58.6139,58.554,58.5797,63796.0
2017-09-01 10:05:00,68.4,68.42,68.38,68.42,22820.0,58.5797,58.5968,58.5626,58.5968,22820.0
2017-09-01 10:10:00,68.42,68.49,68.41,68.48,37513.0,58.5968,58.6568,58.5883,58.6482,37513.0
2017-09-01 10:15:00,68.48,68.5,68.45,68.49,65136.0,58.6482,58.6653,58.6225,58.6568,65136.0
2017-09-01 10:20:00,68.49,68.52,68.47,68.51,14174.0,58.6568,58.6825,58.6396,58.6739,14174.0
2017-09-01 10:25:00,68.51,68.52,68.5,68.52,16637.0,58.6739,58.6825,58.6653,58.6825,16637.0
2017-09-01 10:30:00,68.52,68.57,68.5,68.56,21761.0,58.6825,58.7253,58.6653,58.7167,21761.0
2017-09-01 10:35:00,68.56,68.57,68.54,68.56,8300.0,58.7167,58.7253,58.6996,58.7167,8300.0
2017-09-01 10:40:00,68.56,68.57,68.53,68.56,28543.0,58.7167,58.7253,58.691,58.7167,28543.0
2017-09-01 10:45:00,68.55,68.58,68.54,68.58,44796.0,58.7082,58.7338,58.6996,58.7338,44796.0
2017-09-01 10:50:00,68.58,68.6,68.56,68.59,29047.0,58.7338,58.751,58.7167,58.7424,29047.0
2017-09-01 10:55:00,68.59,68.61,68.57,68.6,21045.0,58.7424,58.7595,58.7253,58.751,21045.0
2017-09-01 11:00:00,68.6,68.63,68.59,68.62,11960.0,58.751,58.7767,58.7424,58.7681,11960.0
2017-09-01 11:05:00,68.61,68.63,68.59,68.63,28386.0,58.7595,58.7767,58.7424,58.7767,28386.0
2017-09-01 11:10:00,68.63,68.63,68.59,68.62,16988.0,58.7767,58.7767,58.7424,58.7681,16988.0
2017-09-01 11:15:00,68.62,68.62,68.58,68.59,10650.0,58.7681,58.7681,58.7338,58.7424,10650.0
2017-09-01 11:20:00,68.59,68.61,68.57,68.58,17215.0,58.7424,58.7595,58.7253,58.7338,17215.0
2017-09-01 11:25:00,68.57,68.58,68.56,68.57,8680.0,58.7253,58.7338,58.7167,58.7253,8680.0
2017-09-01 11:30:00,68.57,68.59,68.56,68.59,19000.0,58.7253,58.7424,58.7167,58.7424,19000.0
2017-09-01 11:35:00,68.59,68.62,68.58,68.61,10024.0,58.7424,58.7681,58.7338,58.7595,10024.0
2017-09-01 11:40:00,68.61,68.63,68.59,68.63,67856.0,58.7595,58.7767,58.7424,58.7767,67856.0
2017-09-01 11:45:00,68.63,68.64,68.61,68.64,30354.0,58.7767,58.7852,58.7595,58.7852,30354.0
2017-09-01 11:50:00,68.64,68.67,68.64,68.67,19140.0,58.7852,58.8109,58.7852,58.8109,19140.0
2017-09-01 11:55:00,68.67,68.67,68.64,68.66,11596.0,58.8109,58.8109,58.7852,58.8024,11596.0
2017-09-01 12:00:00,68.66,68.68,68.65,68.66,28485.0,58.8024,58.8195,58.7938,58.8024,28485.0
2017-09-01 12:05:00,68.66,68.68,68.65,68.67,17225.0,58.8024,58.8195,58.7938,58.8109,17225.0
2017-09-01 12:10:00,68.67,68.67,68.65,68.66,8200.0,58.8109,58.8109,58.7938,58.8024,8200.0
2017-09-01 12:15:00,68.66,68.66,68.64,68.65,16554.0,58.8024,58.8024,58.7852,58.7938,16554.0
2017-09-01 12:20:00,68.65,68.66,68.62,68.66,26335.0,58.7938,58.8024,58.7681,58.8024,26335.0
2017-09-01 12:25:00,68.66,68.67,68.65,68.67,21403.0,58.8024,58.8109,58.7938,58.8109,21403.0
2017-09-01 12:30:00,68.67,68.67,68.63,68.64,40361.0,58.8109,58.8109,58.7767,58.7852,40361.0
2017-09-01 12:35:00,68.64,68.64,68.59,68.61,28643.0,58.7852,58.7852,58.7424,58.7595,28643.0
2017-09-01 12:40:00,68.61,68.61,68.57,68.59,38155.0,58.7595,58.7595,58.7253,58.7424,38155.0
2017-09-01 12:45:00,68.59,68.6,68.57,68.6,80774.0,58.7424,58.751,58.7253,58.751,80774.0
2017-09-01 12:50:00,68.6,68.6,68.56,68.57,31079.0,58.751,58.751,58.7167,58.7253,31079.0
2017-09-01 12:55:00,68.57,68.59,68.55,68.56,59457.0,58.7253,58.7424,58.7082,58.7167,59457.0
2017-09-01 13:00:00,68.56,68.58,68.54,68.58,76604.0,58.7167,58.7338,58.6996,58.7338,76604.0
2017-09-01 13:05:00,68.58,68.58,68.54,68.54,46241.0,58.7338,58.7338,58.6996,58.6996,46241.0
2017-09-01 13:10:00,68.55,68.56,68.54,68.56,56290.0,58.7082,58.7167,58.6996,58.7167,56290.0
2017-09-01 13:15:00,68.56,68.57,68.56,68.57,34206.0,58.7167,58.7253,58.7167,58.7253,34206.0
2017-09-01 13:20:00,68.56,68.57,68.55,68.55,44237.0,58.7167,58.7253,58.7082,58.7082,44237.0
2017-09-01 13:25:00,68.56,68.56,68.52,68.53,40463.0,58.7167,58.7167,58.6825,58.691,40463.0
2017-09-01 13:30:00,68.53,68.54,68.51,68.52,59003.0,58.691,58.6996,58.6739,58.6825,59003.0
2017-09-01 13:35:00,68.52,68.55,68.52,68.55,40386.0,58.6825,58.7082,58.6825,58.7082,40386.0
2017-09-01 13:40:00,68.55,68.55,68.53,68.53,21667.0,58.7082,58.7082,58.691,58.691,21667.0
2017-09-01 13:45:00,68.53,68.54,68.52,68.53,27420.0,58.691,58.6996,58.6825,58.691,27420.0
2017-09-01 13:50:00,68.53,68.55,68.52,68.54,34520.0,58.691,58.7082,58.6825,58.6996,34520.0
2017-09-01 13:55:00,68.54,68.56,68.54,68.56,16516.0,58.6996,58.7167,58.6996,58.7167,16516.0
2017-09-01 14:00:00,68.56,68.56,68.54,68.55,23890.0,58.7167,58.7167,58.6996,58.7082,23890.0
2017-09-01 14:05:00,68.55,68.55,68.53,68.54,34975.0,58.7082,58.7082,58.691,58.6996,34975.0
2017-09-01 14:10:00,68.53,68.55,68.52,68.53,28721.0,58.691,58.7082,58.6825,58.691,28721.0
2017-09-01 14:15:00,68.53,68.55,68.52,68.53,32374.0,58.691,58.7082,58.6825,58.691,32374.0
2017-09-01 14:20:00,68.53,68.55,68.51,68.55,36385.0,58.691,58.7082,58.6739,58.7082,36385.0
2017-09-01 14:25:00,68.55,68.55,68.52,68.53,27640.0,58.7082,58.7082,58.6825,58.691,27640.0
2017-09-01 14:30:00,68.53,68.56,68.52,68.55,32995.0,58.691,58.7167,58.6825,58.7082,32995.0
2017-09-01 14:35:00,68.55,68.55,68.51,68.52,37820.0,58.7082,58.7082,58.6739,58.6825,37820.0
2017-09-01 14:40:00,68.52,68.53,68.51,68.53,43444.0,58.6825,58.691,58.6739,58.691,43444.0
2017-09-01 14:45:00,68.53,68.54,68.52,68.54,47078.0,58.691,58.6996,58.6825,58.6996,47078.0
2017-09-01 14:50:00,68.54,68.56,68.53,68.56,26183.0,58.6996,58.7167,58.691,58.7167,26183.0
2017-09-01 14:55:00,68.56,68.56,68.54,68.54,52378.0,58.7167,58.7167,58.6996,58.6996,52378.0
2017-09-01 15:00:00,68.55,68.55,68.53,68.55,13937.0,58.7082,58.7082,58.691,58.7082,13937.0
2017-09-01 15:05:00,68.55,68.55,68.54,68.55,41296.0,58.7082,58.7082,58.6996,58.7082,41296.0
2017-09-01 15:10:00,68.55,68.55,68.54,68.55,34800.0,58.7082,58.7082,58.6996,58.7082,34800.0
2017-09-01 15:15:00,68.55,68.55,68.54,68.55,42533.0,58.7082,58.7082,58.6996,58.7082,42533.0
2017-09-01 15:20:00,68.55,68.55,68.54,68.55,28492.0,58.7082,58.7082,58.6996,58.7082,28492.0
2017-09-01 15:25:00,68.55,68.55,68.54,68.55,31490.0,58.7082,58.7082,58.6996,58.7082,31490.0
2017-09-01 15:30:00,68.55,68.57,68.54,68.57,13427.0,58.7082,58.7253,58.6996,58.7253,13427.0
2017-09-01 15:35:00,68.57,68.59,68.57,68.59,26684.0,58.7253,58.7424,58.7253,58.7424,26684.0
2017-09-01 15:40:00,68.58,68.6,68.58,68.59,35478.0,58.7338,58.751,58.7338,58.7424,35478.0
2017-09-01 15:45:00,68.6,68.61,68.58,68.6,40445.0,58.751,58.7595,58.7338,58.751,40445.0
2017-09-01 15:50:00,68.6,68.65,68.59,68.64,94098.0,58.751,58.7938,58.7424,58.7852,94098.0
2017-09-01 15:55:00,68.64,68.66,68.6,68.64,78796.0,58.7852,58.8024,58.751,58.7852,78796.0
2017-09-05 09:30:00,67.11,67.17,66.97,67.1,182620.0,57.4749,57.5263,57.355,57.4663,182620.0
2017-09-05 09:35:00,67.1,67.12,66.98,66.99,79192.0,57.4663,57.4835,57.3636,57.3721,79192.0
2017-09-05 09:40:00,66.99,67.03,66.95,67.01,114506.0,57.3721,57.4064,57.3379,57.3893,114506.0
2017-09-05 09:45:00,67.02,67.04,67.0,67.03,64198.0,57.3978,57.4149,57.3807,57.4064,64198.0
2017-09-05 09:50:00,67.03,67.09,67.02,67.04,54921.0,57.4064,57.4578,57.3978,57.4149,54921.0
2017-09-05 09:55:00,67.05,67.07,67.0,67.05,36296.0,57.4235,57.4406,57.3807,57.4235,36296.0
2017-09-05 10:00:00,67.04,67.09,67.04,67.07,41798.0,57.4149,57.4578,57.4149,57.4406,41798.0
2017-09-05 10:05:00,67.08,67.1,67.06,67.09,57797.0,57.4492,57.4663,57.4321,57.4578,57797.0
2017-09-05 10:10:00,67.09,67.11,67.06,67.06,36478.0,57.4578,57.4749,57.4321,57.4321,36478.0
2017-09-05 10:15:00,67.06,67.15,67.06,67.15,34551.0,57.4321,57.5092,57.4321,57.5092,34551.0
2017-09-05 10:20:00,67.15,67.15,67.04,67.05,87024.0,57.5092,57.5092,57.4149,57.4235,87024.0
2017-09-05 10:25:00,67.05,67.07,67.03,67.03,42963.0,57.4235,57.4406,57.4064,57.4064,42963.0
2017-09-05 10:30:00,67.02,67.05,66.99,67.03,71541.0,57.3978,57.4235,57.3721,57.4064,71541.0
2017-09-05 10:35:00,67.04,67.06,67.02,67.03,26899.0,57.4149,57.4321,57.3978,57.4064,26899.0
2017-09-05 10:40:00,67.04,67.04,66.97,66.97,79348.0,57.4149,57.4149,57.355,57.355,79348.0
2017-09-05 10:45:00,66.97,66.98,66.94,66.95,102670.0,57.355,57.3636,57.3293,57.3379,102670.0
2017-09-05 10:50:00,66.95,66.97,66.92,66.92,50076.0,57.3379,57.355,57.3122,57.3122,50076.0
2017-09-05 10:55:00,66.93,66.95,66.88,66.92,76744.0,57.3207,57.3379,57.2779,57.3122,76744.0
2017-09-05 11:00:00,66.92,66.93,66.88,66.92,39323.0,57.3122,57.3207,57.2779,57.3122,39323.0
2017-09-05 11:05:00,66.92,66.97,66.91,66.97,227714.0,57.3122,57.355,57.3036,57.355,227714.0
2017-09-05 11:10:00,66.97,67.0,66.94,67.0,289792.0,57.355,57.3807,57.3293,57.3807,289792.0
2017-09-05 11:15:00,67.0,67.0,66.97,66.98,90014.0,57.3807,57.3807,57.355,57.3636,90014.0
2017-09-05 11:20:00,66.97,66.99,66.95,66.98,83238.0,57.355,57.3721,57.3379,57.3636,83238.0
2017-09-05 11:25:00,66.98,66.98,66.95,66.97,9580.0,57.3636,57.3636,57.3379,57.355,9580.0
2017-09-05 11:30:00,66.97,66.98,66.96,66.97,28863.0,57.355,57.3636,57.3464,57.355,28863.0
2017-09-05 11:35:00,66.97,67.0,66.96,66.99,23575.0,57.355,57.3807,57.3464,57.3721,23575.0
2017-09-05 11:40:00,66.98,67.0,66.98,67.0,25672.0,57.3636,57.3807,57.3636,57.3807,25672.0
2017-09-05 11:45:00,67.0,67.0,66.96,66.98,51925.0,57.3807,57.3807,57.3464,57.3636,51925.0
2017-09-05 11:50:00,66.98,66.98,66.95,66.97,44682.0,57.3636,57.3636,57.3379,57.355,44682.0
2017-09-05 11:55:00,66.96,66.99,66.96,66.98,38315.0,57.3464,57.3721,57.3464,57.3636,38315.0
2017-09-05 12:00:00,66.98,66.99,66.84,66.85,22441.0,57.3636,57.3721,57.2437,57.2522,22441.0
2017-09-05 12:05:00,66.84,66.84,66.78,66.78,47403.0,57.2437,57.2437,57.1923,57.1923,47403.0
2017-09-05 12:10:00,66.79,66.81,66.72,66.72,61697.0,57.2008,57.218,57.1409,57.1409,61697.0
2017-09-05 12:15:00,66.73,66.77,66.72,66.77,29957.0,57.1495,57.1837,57.1409,57.1837,29957.0
2017-09-05 12:20:00,66.75,66.79,66.73,66.78,39298.0,57.1666,57.2008,57.1495,57.1923,39298.0
2017-09-05 12:25:00,66.78,66.78,66.71,66.71,13090.0,57.1923,57.1923,57.1323,57.1323,13090.0
2017-09-05 12:30:00,66.71,66.72,66.59,66.6,17646.0,57.1323,57.1409,57.0296,57.0381,17646.0
2017-09-05 12:35:00,66.6,66.65,66.6,66.64,29493.0,57.0381,57.0809,57.0381,57.0724,29493.0
2017-09-05 12:40:00,66.63,66.66,66.63,66.64,22067.0,57.0638,57.0895,57.0638,57.0724,22067.0
2017-09-05 12:45:00,66.64,66.64,66.55,66.56,38672.0,57.0724,57.0724,56.9953,57.0039,38672.0
2017-09-05 12:50:00,66.56,66.61,66.56,66.61,94320.0,57.0039,57.0467,57.0039,57.0467,94320.0
2017-09-05 12:55:00,66.62,66.64,66.61,66.63,29160.0,57.0552,57.0724,57.0467,57.0638,29160.0
2017-09-05 13:00:00,66.62,66.62,66.48,66.51,60594.0,57.0552,57.0552,56.9353,56.961,60594.0
2017-09-05 13:05:00,66.51,66.51,66.47,66.48,55104.0,56.961,56.961,56.9268,56.9353,55104.0
2017-09-05 13:10:00,66.48,66.5,66.47,66.48,125342.0,56.9353,56.9525,56.9268,56.9353,125342.0
2017-09-05 13:15:00,66.48,66.55,66.46,66.54,89050.0,56.9353,56.9953,56.9182,56.9867,89050.0
2017-09-05 13:20:00,66.53,66.56,66.53,66.56,37000.0,56.9782,57.0039,56.9782,57.0039,37000.0
2017-09-05 13:25:00,66.55,66.57,66.53,66.53,42937.0,56.9953,57.0124,56.9782,56.9782,42937.0
2017-09-05 13:30:00,66.53,66.54,66.47,66.48,28321.0,56.9782,56.9867,56.9268,56.9353,28321.0
2017-09-05 13:35:00,66.48,66.59,66.48,66.58,23586.0,56.9353,57.0296,56.9353,57.021,23586.0
2017-09-05 13:40:00,66.58,66.6,66.56,66.59,15902.0,57.021,57.0381,57.0039,57.0296,15902.0
2017-09-05 13:45:00,66.58,66.6,66.56,66.58,8425.0,57.021,57.0381,57.0039,57.021,8425.0
2017-09-05 13:50:00,66.58,66.63,66.57,66.63,9741.0,57.021,57.0638,57.0124,57.0638,9741.0
2017-09-05 13:55:00,66.63,66.63,66.57,66.6,24365.0,57.0638,57.0638,57.0124,57.0381,24365.0
2017-09-05 14:00:00,66.59,66.67,66.59,66.67,20857.0,57.0296,57.0981,57.0296,57.0981,20857.0
2017-09-05 14:05:00,66.67,66.67,66.64,66.65,9308.0,57.0981,57.0981,57.0724,57.0809,9308.0
2017-09-05 14:10:00,66.64,66.66,66.62,66.62,20633.0,57.0724,57.0895,57.0552,57.0552,20633.0
2017-09-05 14:15:00,66.61,66.62,66.56,66.59,13111.0,57.0467,57.0552,57.0039,57.0296,13111.0
2017-09-05 14:20:00,66.6,66.67,66.6,66.65,28317.0,57.0381,57.0981,57.0381,57.0809,28317.0
2017-09-05 14:25:00,66.65,66.69,66.64,66.68,31765.0,57.0809,57.1152,57.0724,57.1066,31765.0
2017-09-05 14:30:00,66.68,66.7,66.66,66.67,10993.0,57.1066,57.1238,57.0895,57.0981,10993.0
2017-09-05 14:35:00,66.67,66.69,66.65,66.66,40503.0,57.0981,57.1152,57.0809,57.0895,40503.0
2017-09-05 14:40:00,66.66,66.67,66.63,66.65,10892.0,57.0895,57.0981,57.0638,57.0809,10892.0
2017-09-05 14:45:00,66.65,66.67,66.6,66.62,14640.0,57.0809,57.0981,57.0381,57.0552,14640.0
2017-09-05 14:50:00,66.61,66.63,66.61,66.62,9673.0,57.0467,57.0638,57.0467,57.0552,9673.0
2017-09-05 14:55:00,66.62,66.63,66.6,66.63,17006.0,57.0552,57.0638,57.0381,57.0638,17006.0
2017-09-05 15:00:00,66.64,66.67,66.63,66.64,11174.0,57.0724,57.0981,57.0638,57.0724,11174.0
2017-09-05 15:05:00,66.64,66.64,66.58,66.62,18162.0,57.0724,57.0724,57.021,57.0552,18162.0
2017-09-05 15:10:00,66.62,66.64,66.58,66.63,37404.0,57.0552,57.0724,57.021,57.0638,37404.0
2017-09-05 15:15:00,66.62,66.65,66.61,66.63,14406.0,57.0552,57.0809,57.0467,57.0638,14406.0
2017-09-05 15:20:00,66.63,66.64,66.61,66.62,15105.0,57.0638,57.0724,57.0467,57.0552,15105.0
2017-09-05 15:25:00,66.62,66.7,66.61,66.69,23505.0,57.0552,57.1238,57.0467,57.1152,23505.0
2017-09-05 15:30:00,66.7,66.73,66.67,66.71,140489.0,57.1238,57.1495,57.0981,57.1323,140489.0
2017-09-05 15:35:00,66.71,66.71,66.66,66.68,36692.0,57.1323,57.1323,57.0895,57.1066,36692.0
2017-09-05 15:40:00,66.68,66.68,66.66,66.68,14460.0,57.1066,57.1066,57.0895,57.1066,14460.0
2017-09-05 15:45:00,66.68,66.68,66.63,66.65,40535.0,57.1066,57.1066,57.0638,57.0809,40535.0
2017-09-05 15:50:00,66.64,66.7,66.61,66.69,253404.0,57.0724,57.1238,57.0467,57.1152,253404.0
2017-09-05 15:55:00,66.7,66.74,66.69,66.74,237049.0,57.1238,57.158,57.1152,57.158,237049.0
2017-09-06 09:30:00,66.97,66.97,66.84,66.89,46680.0,57.355,57.355,57.2437,57.2865,46680.0
2017-09-06 09:35:00,66.89,66.91,66.87,66.9,26120.0,57.2865,57.3036,57.2694,57.295,26120.0
2017-09-06 09:40:00,66.9,66.9,66.87,66.88,20348.0,57.295,57.295,57.2694,57.2779,20348.0
2017-09-06 09:45:00,66.88,66.91,66.87,66.89,26810.0,57.2779,57.3036,57.2694,57.2865,26810.0
2017-09-06 09:50:00,66.88,66.9,66.86,66.86,33016.0,57.2779,57.295,57.2608,57.2608,33016.0
2017-09-06 09:55:00,66.87,66.9,66.84,66.9,47071.0,57.2694,57.295,57.2437,57.295,47071.0
2017-09-06 10:00:00,66.9,66.96,66.89,66.95,80029.0,57.295,57.3464,57.2865,57.3379,80029.0
2017-09-06 10:05:00,66.95,67.0,66.94,66.95,21869.0,57.3379,57.3807,57.3293,57.3379,21869.0
2017-09-06 10:10:00,66.95,66.95,66.9,66.9,86940.0,57.3379,57.3379,57.295,57.295,86940.0
2017-09-06 10:15:00,66.9,66.92,66.84,66.85,13459.0,57.295,57.3122,57.2437,57.2522,13459.0
2017-09-06 10:20:00,66.84,66.85,66.81,66.82,12983.0,57.2437,57.2522,57.218,57.2265,12983.0
2017-09-06 10:25:00,66.82,66.85,66.81,66.82,45588.0,57.2265,57.2522,57.218,57.2265,45588.0
2017-09-06 10:30:00,66.82,66.85,66.79,66.84,43406.0,57.2265,57.2522,57.2008,57.2437,43406.0
2017-09-06 10:35:00,66.84,66.85,66.79,66.82,20600.0,57.2437,57.2522,57.2008,57.2265,20600.0
2017-09-06 10:40:00,66.83,66.84,66.81,66.82,23921.0,57.2351,57.2437,57.218,57.2265,23921.0
2017-09-06 10:45:00,66.82,66.87,66.76,66.86,135831.0,57.2265,57.2694,57.1751,57.2608,135831.0
2017-09-06 10:50:00,66.85,66.89,66.83,66.85,40138.0,57.2522,57.2865,57.2351,57.2522,40138.0
2017-09-06 10:55:00,66.85,66.89,66.82,66.89,44133.0,57.2522,57.2865,57.2265,57.2865,44133.0
2017-09-06 11:00:00,66.88,66.93,66.87,66.92,21567.0,57.2779,57.3207,57.2694,57.3122,21567.0
2017-09-06 11:05:00,66.92,66.93,66.85,66.85,20036.0,57.3122,57.3207,57.2522,57.2522,20036.0
2017-09-06 11:10:00,66.84,66.85,66.81,66.83,17150.0,57.2437,57.2522,57.218,57.2351,17150.0
2017-09-06 11:15:00,66.82,66.84,66.81,66.83,28007.0,57.2265,57.2437,57.218,57.2351,28007.0
2017-09-06 11:20:00,66.83,66.89,66.83,66.88,11560.0,57.2351,57.2865,57.2351,57.2779,11560.0
2017-09-06 11:25:00,66.89,66.9,66.88,66.89,4802.0,57.2865,57.295,57.2779,57.2865,4802.0
2017-09-06 11:30:00,66.88,66.91,66.87,66.9,10000.0,57.2779,57.3036,57.2694,57.295,10000.0
2017-09-06 11:35:00,66.9,66.92,66.89,66.91,8761.0,57.295,57.3122,57.2865,57.3036,8761.0
2017-09-06 11:40:00,66.91,66.91,66.89,66.9,4336.0,57.3036,57.3036,57.2865,57.295,4336.0
2017-09-06 11:45:00,66.9,66.93,66.9,66.93,4796.0,57.295,57.3207,57.295,57.3207,4796.0
2017-09-06 11:50:00,66.94,66.94,66.88,66.92,24350.0,57.3293,57.3293,57.2779,57.3122,24350.0
2017-09-06 11:55:00,66.92,66.95,66.92,66.93,15298.0,57.3122,57.3379,57.3122,57.3207,15298.0
2017-09-06 12:00:00,66.94,66.94,66.9,66.92,6619.0,57.3293,57.3293,57.295,57.3122,6619.0
2017-09-06 12:05:00,66.92,66.94,66.92,66.93,5723.0,57.3122,57.3293,57.3122,57.3207,5723.0
2017-09-06 12:10:00,66.94,66.96,66.93,66.95,5780.0,57.3293,57.3464,57.3207,57.3379,5780.0
2017-09-06 12:15:00,66.95,66.99,66.95,66.98,7793.0,57.3379,57.3721,57.3379,57.3636,7793.0
2017-09-06 12:20:00,66.98,66.99,66.96,66.96,8756.0,57.3636,57.3721,57.3464,57.3464,8756.0
2017-09-06 12:25:00,66.96,67.0,66.96,67.0,16909.0,57.3464,57.3807,57.3464,57.3807,16909.0
2017-09-06 12:30:00,67.0,67.0,66.98,66.99,6185.0,57.3807,57.3807,57.3636,57.3721,6185.0
2017-09-06 12:35:00,67.0,67.05,67.0,67.05,5130.0,57.3807,57.4235,57.3807,57.4235,5130.0
2017-09-06 12:40:00,67.05,67.1,67.05,67.09,15953.0,57.4235,57.4663,57.4235,57.4578,15953.0
2017-09-06 12:45:00,67.08,67.11,67.08,67.1,10389.0,57.4492,57.4749,57.4492,57.4663,10389.0
2017-09-06 12:50:00,67.1,67.12,67.1,67.12,3713.0,57.4663,57.4835,57.4663,57.4835,3713.0
2017-09-06 12:55:00,67.12,67.13,67.1,67.11,6647.0,57.4835,57.492,57.4663,57.4749,6647.0
2017-09-06 13:00:00,67.12,67.14,67.12,67.14,11942.0,57.4835,57.5006,57.4835,57.5006,11942.0
2017-09-06 13:05:00,67.15,67.18,67.14,67.16,16370.0,57.5092,57.5348,57.5006,57.5177,16370.0
2017-09-06 13:10:00,67.16,67.18,67.15,67.17,8800.0,57.5177,57.5348,57.5092,57.5263,8800.0
2017-09-06 13:15:00,67.17,67.17,67.16,67.17,10300.0,57.5263,57.5263,57.5177,57.5263,10300.0
2017-09-06 13:20:00,67.17,67.2,67.17,67.19,9122.0,57.5263,57.552,57.5263,57.5434,9122.0
2017-09-06 13:25:00,67.19,67.2,67.18,67.19,6200.0,57.5434,57.552,57.5348,57.5434,6200.0
2017-09-06 13:30:00,67.19,67.2,67.17,67.19,15418.0,57.5434,57.552,57.5263,57.5434,15418.0
2017-09-06 13:35:00,67.19,67.2,67.18,67.18,5593.0,57.5434,57.552,57.5348,57.5348,5593.0
2017-09-06 13:40:00,67.18,67.19,67.17,67.18,2698.0,57.5348,57.5434,57.5263,57.5348,2698.0
2017-09-06 13:45:00,67.18,67.2,67.18,67.2,4300.0,57.5348,57.552,57.5348,57.552,4300.0
2017-09-06 13:50:00,67.19,67.21,67.19,67.2,13010.0,57.5434,57.5605,57.5434,57.552,13010.0
2017-09-06 13:55:00,67.2,67.2,67.14,67.15,9134.0,57.552,57.552,57.5006,57.5092,9134.0
2017-09-06 14:00:00,67.14,67.16,67.13,67.13,10133.0,57.5006,57.5177,57.492,57.492,10133.0
2017-09-06 14:05:00,67.13,67.15,67.13,67.15,13700.0,57.492,57.5092,57.492,57.5092,13700.0
2017-09-06 14:10:00,67.15,67.15,67.13,67.14,15038.0,57.5092,57.5092,57.492,57.5006,15038.0
2017-09-06 14:15:00,67.14,67.14,67.13,67.14,13089.0,57.5006,57.5006,57.492,57.5006,13089.0
2017-09-06 14:20:00,67.15,67.16,67.14,67.15,13916.0,57.5092,57.5177,57.5006,57.5092,13916.0
2017-09-06 14:25:00,67.15,67.15,67.1,67.11,40612.0,57.5092,57.5092,57.4663,57.4749,40612.0
2017-09-06 14:30:00,67.11,67.13,66.94,66.98,2369917.0,57.4749,57.492,57.3293,57.3636,2369917.0
2017-09-06 14:35:00,66.97,67.03,66.96,66.99,239320.0,57.355,57.4064,57.3464,57.3721,239320.0
2017-09-06 14:40:00,66.99,66.99,66.98,66.98,70623.0,57.3721,57.3721,57.3636,57.3636,70623.0
2017-09-06 14:45:00,66.98,67.0,66.95,66.95,73880.0,57.3636,57.3807,57.3379,57.3379,73880.0
2017-09-06 14:50:00,66.95,66.97,66.94,66.97,12606.0,57.3379,57.355,57.3293,57.355,12606.0
2017-09-06 14:55:00,66.97,67.0,66.96,66.98,81330.0,57.355,57.3807,57.3464,57.3636,81330.0
2017-09-06 15:00:00,66.98,67.01,66.98,66.98,130072.0,57.3636,57.3893,57.3636,57.3636,130072.0
2017-09-06 15:05:00,66.98,66.99,66.95,66.98,147838.0,57.3636,57.3721,57.3379,57.3636,147838.0
2017-09-06 15:10:00,66.98,66.98,66.95,66.95,25224.0,57.3636,57.3636,57.3379,57.3379,25224.0
2017-09-06 15:15:00,66.95,66.99,66.95,66.99,43016.0,57.3379,57.3721,57.3379,57.3721,43016.0
2017-09-06 15:20:00,66.99,67.0,66.98,67.0,52906.0,57.3721,57.3807,57.3636,57.3807,52906.0
2017-09-06 15:25:00,67.0,67.01,66.99,67.0,61801.0,57.3807,57.3893,57.3721,57.3807,61801.0
2017-09-06 15:30:00,67.0,67.01,66.98,66.98,76497.0,57.3807,57.3893,57.3636,57.3636,76497.0
2017-09-06 15:35:00,66.99,67.0,66.98,67.0,39293.0,57.3721,57.3807,57.3636,57.3807,39293.0
2017-09-06 15:40:00,67.0,67.03,66.99,67.01,57423.0,57.3807,57.4064,57.3721,57.3893,57423.0
2017-09-06 15:45:00,67.01,67.01,66.99,67.0,17320.0,57.3893,57.3893,57.3721,57.3807,17320.0
2017-09-06 15:50:00,66.99,67.0,66.97,66.98,31053.0,57.3721,57.3807,57.355,57.3636,31053.0
2017-09-06 15:55:00,66.98,67.0,66.95,66.98,243045.0,57.3636,57.3807,57.3379,57.3636,243045.0
2017-09-07 09:30:00,67.83,67.91,67.71,67.84,96369.0,58.0915,58.16,57.9888,58.1001,96369.0
2017-09-07 09:35:00,67.83,67.93,67.81,67.93,76625.0,58.0915,58.1772,58.0744,58.1772,76625.0
2017-09-07 09:40:00,67.93,67.97,67.92,67.94,78502.0,58.1772,58.2114,58.1686,58.1857,78502.0
2017-09-07 09:45:00,67.94,67.95,67.86,67.87,35153.0,58.1857,58.1943,58.1172,58.1258,35153.0
2017-09-07 09:50:00,67.86,67.9,67.86,67.88,29271.0,58.1172,58.1515,58.1172,58.1343,29271.0
2017-09-07 09:55:00,67.89,67.89,67.84,67.88,35649.0,58.1429,58.1429,58.1001,58.1343,35649.0
2017-09-07 10:00:00,67.87,67.87,67.79,67.8,26908.0,58.1258,58.1258,58.0573,58.0658,26908.0
2017-09-07 10:05:00,67.79,67.83,67.78,67.8,22179.0,58.0573,58.0915,58.0487,58.0658,22179.0
2017-09-07 10:10:00,67.81,67.81,67.75,67.78,34720.0,58.0744,58.0744,58.023,58.0487,34720.0
2017-09-07 10:15:00,67.77,67.8,67.75,67.79,19139.0,58.0401,58.0658,58.023,58.0573,19139.0
2017-09-07 10:20:00,67.8,67.83,67.8,67.81,12250.0,58.0658,58.0915,58.0658,58.0744,12250.0
2017-09-07 10:25:00,67.79,67.82,67.75,67.76,43527.0,58.0573,58.083,58.023,58.0316,43527.0
2017-09-07 10:30:00,67.76,67.81,67.73,67.81,26482.0,58.0316,58.0744,58.0059,58.0744,26482.0
2017-09-07 10:35:00,67.81,67.82,67.76,67.78,117320.0,58.0744,58.083,58.0316,58.0487,117320.0
2017-09-07 10:40:00,67.78,67.81,67.77,67.8,28074.0,58.0487,58.0744,58.0401,58.0658,28074.0
2017-09-07 10:45:00,67.8,67.85,67.8,67.84,19251.0,58.0658,58.1087,58.0658,58.1001,19251.0
2017-09-07 10:50:00,67.84,67.86,67.82,67.82,21791.0,58.1001,58.1172,58.083,58.083,21791.0
2017-09-07 10:55:00,67.81,67.83,67.8,67.81,23576.0,58.0744,58.0915,58.0658,58.0744,23576.0
2017-09-07 11:00:00,67.8,67.83,67.79,67.83,36171.0,58.0658,58.0915,58.0573,58.0915,36171.0
2017-09-07 11:05:00,67.83,67.84,67.79,67.8,34406.0,58.0915,58.1001,58.0573,58.0658,34406.0
2017-09-07 11:10:00,67.8,67.81,67.78,67.81,22575.0,58.0658,58.0744,58.0487,58.0744,22575.0
2017-09-07 11:15:00,67.81,67.83,67.8,67.82,19008.0,58.0744,58.0915,58.0658,58.083,19008.0
2017-09-07 11:20:00,67.81,67.83,67.79,67.81,24416.0,58.0744,58.0915,58.0573,58.0744,24416.0
2017-09-07 11:25:00,67.81,67.82,67.76,67.78,33700.0,58.0744,58.083,58.0316,58.0487,33700.0
2017-09-07 11:30:00,67.78,67.83,67.77,67.8,34475.0,58.0487,58.0915,58.0401,58.0658,34475.0
2017-09-07 11:35:00,67.8,67.85,67.79,67.85,23042.0,58.0658,58.1087,58.0573,58.1087,23042.0
2017-09-07 11:40:00,67.84,67.85,67.82,67.84,14689.0,58.1001,58.1087,58.083,58.1001,14689.0
2017-09-07 11:45:00,67.84,67.88,67.82,67.84,41004.0,58.1001,58.1343,58.083,58.1001,41004.0
2017-09-07 11:50:00,67.84,67.86,67.83,67.86,7539.0,58.1001,58.1172,58.0915,58.1172,7539.0
2017-09-07 11:55:00,67.87,67.9,67.86,67.88,49615.0,58.1258,58.1515,58.1172,58.1343,49615.0
2017-09-07 12:00:00,67.87,67.89,67.86,67.86,25316.0,58.1258,58.1429,58.1172,58.1172,25316.0
2017-09-07 12:05:00,67.87,67.88,67.86,67.88,9554.0,58.1258,58.1343,58.1172,58.1343,9554.0
2017-09-07 12:10:00,67.9,67.9,67.87,67.89,18162.0,58.1515,58.1515,58.1258,58.1429,18162.0
2017-09-07 12:15:00,67.87,67.88,67.85,67.88,3613.0,58.1258,58.1343,58.1087,58.1343,3613.0
2017-09-07 12:20:00,67.88,67.88,67.85,67.86,24070.0,58.1343,58.1343,58.1087,58.1172,24070.0
2017-09-07 12:25:00,67.85,67.87,67.83,67.84,18150.0,58.1087,58.1258,58.0915,58.1001,18150.0
2017-09-07 12:30:00,67.84,67.86,67.8,67.81,15059.0,58.1001,58.1172,58.0658,58.0744,15059.0
2017-09-07 12:35:00,67.81,67.82,67.8,67.81,6827.0,58.0744,58.083,58.0658,58.0744,6827.0
2017-09-07 12:40:00,67.81,67.81,67.79,67.81,6250.0,58.0744,58.0744,58.0573,58.0744,6250.0
2017-09-07 12:45:00,67.82,67.83,67.79,67.79,4984.0,58.083,58.0915,58.0573,58.0573,4984.0
2017-09-07 12:50:00,67.8,67.81,67.78,67.8,21390.0,58.0658,58.0744,58.0487,58.0658,21390.0
2017-09-07 12:55:00,67.79,67.85,67.79,67.84,18507.0,58.0573,58.1087,58.0573,58.1001,18507.0
2017-09-07 13:00:00,67.85,67.86,67.84,67.84,2304.0,58.1087,58.1172,58.1001,58.1001,2304.0
2017-09-07 13:05:00,67.84,67.86,67.84,67.85,3400.0,58.1001,58.1172,58.1001,58.1087,3400.0
2017-09-07 13:10:00,67.86,67.89,67.86,67.88,8843.0,58.1172,58.1429,58.1172,58.1343,8843.0
2017-09-07 13:15:00,67.88,67.89,67.86,67.88,6501.0,58.1343,58.1429,58.1172,58.1343,6501.0
2017-09-07 13:20:00,67.88,67.89,67.87,67.88,3903.0,58.1343,58.1429,58.1258,58.1343,3903.0
2017-09-07 13:25:00,67.88,67.9,67.87,67.89,6968.0,58.1343,58.1515,58.1258,58.1429,6968.0
2017-09-07 13:30:00,67.88,67.89,67.87,67.88,8328.0,58.1343,58.1429,58.1258,58.1343,8328.0
2017-09-07 13:35:00,67.87,67.88,67.86,67.87,6883.0,58.1258,58.1343,58.1172,58.1258,6883.0
2017-09-07 13:40:00,67.87,67.88,67.86,67.88,10445.0,58.1258,58.1343,58.1172,58.1343,10445.0
2017-09-07 13:45:00,67.88,67.88,67.86,67.87,3393.0,58.1343,58.1343,58.1172,58.1258,3393.0
2017-09-07 13:50:00,67.87,67.87,67.85,67.86,1430.0,58.1258,58.1258,58.1087,58.1172,1430.0
2017-09-07 13:55:00,67.87,67.87,67.86,67.87,600.0,58.1258,58.1258,58.1172,58.1258,600.0
2017-09-07 14:00:00,67.86,67.87,67.86,67.86,900.0,58.1172,58.1258,58.1172,58.1172,900.0
2017-09-07 14:05:00,67.87,67.89,67.86,67.88,7881.0,58.1258,58.1429,58.1172,58.1343,7881.0
2017-09-07 14:10:00,67.88,67.88,67.86,67.88,7800.0,58.1343,58.1343,58.1172,58.1343,7800.0
2017-09-07 14:15:00,67.89,67.89,67.86,67.87,1928.0,58.1429,58.1429,58.1172,58.1258,1928.0
2017-09-07 14:20:00,67.86,67.88,67.86,67.88,4715.0,58.1172,58.1343,58.1172,58.1343,4715.0
2017-09-07 14:25:00,67.87,67.87,67.84,67.84,11377.0,58.1258,58.1258,58.1001,58.1001,11377.0
2017-09-07 14:30:00,67.85,67.85,67.82,67.84,36173.0,58.1087,58.1087,58.083,58.1001,36173.0
2017-09-07 14:35:00,67.83,67.84,67.82,67.83,14750.0,58.0915,58.1001,58.083,58.0915,14750.0
2017-09-07 14:40:00,67.82,67.84,67.8,67.8,12500.0,58.083,58.1001,58.0658,58.0658,12500.0
2017-09-07 14:45:00,67.8,67.82,67.8,67.81,1989.0,58.0658,58.083,58.0658,58.0744,1989.0
2017-09-07 14:50:00,67.81,67.82,67.81,67.82,4140.0,58.0744,58.083,58.0744,58.083,4140.0
2017-09-07 14:55:00,67.81,67.82,67.8,67.82,13738.0,58.0744,58.083,58.0658,58.083,13738.0
2017-09-07 15:00:00,67.82,67.82,67.79,67.79,6176.0,58.083,58.083,58.0573,58.0573,6176.0
2017-09-07 15:05:00,67.79,67.82,67.79,67.81,15849.0,58.0573,58.083,58.0573,58.0744,15849.0
2017-09-07 15:10:00,67.81,67.82,67.8,67.8,10128.0,58.0744,58.083,58.0658,58.0658,10128.0
2017-09-07 15:15:00,67.79,67.81,67.79,67.81,4500.0,58.0573,58.0744,58.0573,58.0744,4500.0
2017-09-07 15:20:00,67.81,67.81,67.77,67.78,22869.0,58.0744,58.0744,58.0401,58.0487,22869.0
2017-09-07 15:25:00,67.77,67.83,67.77,67.81,26334.0,58.0401,58.0915,58.0401,58.0744,26334.0
2017-09-07 15:30:00,67.8,67.83,67.8,67.81,23429.0,58.0658,58.0915,58.0658,58.0744,23429.0
2017-09-07 15:35:00,67.81,67.86,67.81,67.85,49901.0,58.0744,58.1172,58.0744,58.1087,49901.0
2017-09-07 15:40:00,67.85,67.86,67.84,67.84,21953.0,58.1087,58.1172,58.1001,58.1001,21953.0
2017-09-07 15:45:00,67.84,67.87,67.8,67.86,151972.0,58.1001,58.1258,58.0658,58.1172,151972.0
2017-09-07 15:50:00,67.86,67.87,67.83,67.86,66129.0,58.1172,58.1258,58.0915,58.1172,66129.0
2017-09-07 15:55:00,67.86,67.86,67.8,67.83,158347.0,58.1172,58.1172,58.0658,58.0915,158347.0
2017-09-08 09:30:00,67.54,67.57,67.43,67.48,45937.0,57.8432,57.8689,57.749,57.7918,45937.0
2017-09-08 09:35:00,67.49,67.49,67.45,67.47,22368.0,57.8003,57.8003,57.7661,57.7832,22368.0
2017-09-08 09:40:00,67.48,67.49,67.45,67.48,23485.0,57.7918,57.8003,57.7661,57.7918,23485.0
2017-09-08 09:45:00,67.49,67.5,67.4,67.4,47318.0,57.8003,57.8089,57.7233,57.7233,47318.0
2017-09-08 09:50:00,67.4,67.44,67.38,67.44,65990.0,57.7233,57.7575,57.7061,57.7575,65990.0
2017-09-08 09:55:00,67.44,67.47,67.42,67.44,31177.0,57.7575,57.7832,57.7404,57.7575,31177.0
2017-09-08 10:00:00,67.44,67.48,67.44,67.46,14701.0,57.7575,57.7918,57.7575,57.7746,14701.0
2017-09-08 10:05:00,67.46,67.49,67.46,67.48,89854.0,57.7746,57.8003,57.7746,57.7918,89854.0
2017-09-08 10:10:00,67.48,67.5,67.45,67.48,62684.0,57.7918,57.8089,57.7661,57.7918,62684.0
2017-09-08 10:15:00,67.47,67.52,67.47,67.5,39521.0,57.7832,57.826,57.7832,57.8089,39521.0
2017-09-08 10:20:00,67.49,67.49,67.45,67.46,12686.0,57.8003,57.8003,57.7661,57.7746,12686.0
2017-09-08 10:25:00,67.46,67.46,67.41,67.42,18400.0,57.7746,57.7746,57.7318,57.7404,18400.0
2017-09-08 10:30:00,67.42,67.42,67.36,67.37,13127.0,57.7404,57.7404,57.689,57.6976,13127.0
2017-09-08 10:35:00,67.37,67.39,67.32,67.33,99553.0,57.6976,57.7147,57.6547,57.6633,99553.0
2017-09-08 10:40:00,67.33,67.36,67.31,67.32,45008.0,57.6633,57.689,57.6462,57.6547,45008.0
2017-09-08 10:45:00,67.31,67.34,67.28,67.31,88197.0,57.6462,57.6719,57.6205,57.6462,88197.0
2017-09-08 10:50:00,67.32,67.33,67.3,67.31,57717.0,57.6547,57.6633,57.6376,57.6462,57717.0
2017-09-08 10:55:00,67.3,67.31,67.28,67.3,33894.0,57.6376,57.6462,57.6205,57.6376,33894.0
2017-09-08 11:00:00,67.3,67.35,67.29,67.34,79191.0,57.6376,57.6804,57.6291,57.6719,79191.0
2017-09-08 11:05:00,67.33,67.35,67.32,67.35,56457.0,57.6633,57.6804,57.6547,57.6804,56457.0
2017-09-08 11:10:00,67.34,67.35,67.33,67.34,30833.0,57.6719,57.6804,57.6633,57.6719,30833.0
2017-09-08 11:15:00,67.34,67.35,67.31,67.31,13219.0,57.6719,57.6804,57.6462,57.6462,13219.0
2017-09-08 11:20:00,67.31,67.31,67.28,67.3,12293.0,57.6462,57.6462,57.6205,57.6376,12293.0
2017-09-08 11:25:00,67.3,67.3,67.29,67.29,1200.0,57.6376,57.6376,57.6291,57.6291,1200.0
2017-09-08 11:30:00,67.3,67.3,67.25,67.25,36212.0,57.6376,57.6376,57.5948,57.5948,36212.0
2017-09-08 11:35:00,67.26,67.27,67.23,67.23,19364.0,57.6034,57.6119,57.5777,57.5777,19364.0
2017-09-08 11:40:00,67.22,67.23,67.18,67.21,106755.0,57.5691,57.5777,57.5348,57.5605,106755.0
2017-09-08 11:45:00,67.21,67.24,67.19,67.2,53563.0,57.5605,57.5862,57.5434,57.552,53563.0
2017-09-08 11:50:00,67.21,67.22,67.19,67.22,23003.0,57.5605,57.5691,57.5434,57.5691,23003.0
2017-09-08 11:55:00,67.22,67.22,67.18,67.19,14296.0,57.5691,57.5691,57.5348,57.5434,14296.0
2017-09-08 12:00:00,67.19,67.21,67.19,67.19,36157.0,57.5434,57.5605,57.5434,57.5434,36157.0
2017-09-08 12:05:00,67.2,67.2,67.18,67.2,7586.0,57.552,57.552,57.5348,57.552,7586.0
2017-09-08 12:10:00,67.19,67.19,67.18,67.19,1642.0,57.5434,57.5434,57.5348,57.5434,1642.0
2017-09-08 12:15:00,67.18,67.22,67.18,67.2,17052.0,57.5348,57.5691,57.5348,57.552,17052.0
2017-09-08 12:20:00,67.19,67.21,67.17,67.18,8900.0,57.5434,57.5605,57.5263,57.5348,8900.0
2017-09-08 12:25:00,67.19,67.2,67.19,67.2,4090.0,57.5434,57.552,57.5434,57.552,4090.0
2017-09-08 12:30:00,67.2,67.21,67.19,67.2,26412.0,57.552,57.5605,57.5434,57.552,26412.0
2017-09-08 12:35:00,67.2,67.21,67.2,67.2,1800.0,57.552,57.5605,57.552,57.552,1800.0
2017-09-08 12:40:00,67.2,67.2,67.17,67.18,10055.0,57.552,57.552,57.5263,57.5348,10055.0
2017-09-08 12:45:00,67.19,67.2,67.18,67.2,5149.0,57.5434,57.552,57.5348,57.552,5149.0
2017-09-08 12:50:00,67.21,67.23,67.21,67.23,19721.0,57.5605,57.5777,57.5605,57.5777,19721.0
2017-09-08 12:55:00,67.23,67.26,67.21,67.25,28174.0,57.5777,57.6034,57.5605,57.5948,28174.0
2017-09-08 13:00:00,67.26,67.27,67.25,67.26,15448.0,57.6034,57.6119,57.5948,57.6034,15448.0
2017-09-08 13:05:00,67.25,67.26,67.24,67.26,5600.0,57.5948,57.6034,57.5862,57.6034,5600.0
2017-09-08 13:10:00,67.26,67.26,67.25,67.26,7568.0,57.6034,57.6034,57.5948,57.6034,7568.0
2017-09-08 13:15:00,67.26,67.27,67.25,67.27,12825.0,57.6034,57.6119,57.5948,57.6119,12825.0
2017-09-08 13:20:00,67.26,67.27,67.26,67.26,4140.0,57.6034,57.6119,57.6034,57.6034,4140.0
2017-09-08 13:25:00,67.27,67.27,67.26,67.26,1200.0,57.6119,57.6119,57.6034,57.6034,1200.0
2017-09-08 13:30:00,67.27,67.27,67.23,67.24,15582.0,57.6119,57.6119,57.5777,57.5862,15582.0
2017-09-08 13:35:00,67.23,67.23,67.22,67.22,12226.0,57.5777,57.5777,57.5691,57.5691,12226.0
2017-09-08 13:40:00,67.22,67.23,67.22,67.23,2400.0,57.5691,57.5777,57.5691,57.5777,2400.0
2017-09-08 13:45:00,67.23,67.23,67.21,67.22,3867.0,57.5777,57.5777,57.5605,57.5691,3867.0
2017-09-08 13:50:00,67.22,67.22,67.21,67.22,3587.0,57.5691,57.5691,57.5605,57.5691,3587.0
2017-09-08 13:55:00,67.23,67.25,67.22,67.25,13046.0,57.5777,57.5948,57.5691,57.5948,13046.0
2017-09-08 14:00:00,67.24,67.25,67.22,67.22,23962.0,57.5862,57.5948,57.5691,57.5691,23962.0
2017-09-08 14:05:00,67.22,67.24,67.22,67.23,2044.0,57.5691,57.5862,57.5691,57.5777,2044.0
2017-09-08 14:10:00,67.23,67.25,67.23,67.25,12500.0,57.5777,57.5948,57.5777,57.5948,12500.0
2017-09-08 14:15:00,67.25,67.25,67.23,67.25,8650.0,57.5948,57.5948,57.5777,57.5948,8650.0
2017-09-08 14:20:00,67.25,67.26,67.24,67.26,700.0,57.5948,57.6034,57.5862,57.6034,700.0
2017-09-08 14:25:00,67.26,67.27,67.25,67.27,3500.0,57.6034,57.6119,57.5948,57.6119,3500.0
2017-09-08 14:30:00,67.27,67.27,67.25,67.26,2652.0,57.6119,57.6119,57.5948,57.6034,2652.0
2017-09-08 14:35:00,67.26,67.28,67.24,67.27,44117.0,57.6034,57.6205,57.5862,57.6119,44117.0
2017-09-08 14:40:00,67.27,67.28,67.26,67.27,4100.0,57.6119,57.6205,57.6034,57.6119,4100.0
2017-09-08 14:45:00,67.27,67.28,67.25,67.27,10927.0,57.6119,57.6205,57.5948,57.6119,10927.0
2017-09-08 14:50:00,67.27,67.29,67.25,67.26,12311.0,57.6119,57.6291,57.5948,57.6034,12311.0
2017-09-08 14:55:00,67.27,67.27,67.25,67.26,12078.0,57.6119,57.6119,57.5948,57.6034,12078.0
2017-09-08 15:00:00,67.25,67.28,67.24,67.27,7230.0,57.5948,57.6205,57.5862,57.6119,7230.0
2017-09-08 15:05:00,67.27,67.27,67.24,67.25,8856.0,57.6119,57.6119,57.5862,57.5948,8856.0
2017-09-08 15:10:00,67.25,67.28,67.24,67.26,18077.0,57.5948,57.6205,57.5862,57.6034,18077.0
2017-09-08 15:15:00,67.25,67.25,67.23,67.23,8140.0,57.5948,57.5948,57.5777,57.5777,8140.0
2017-09-08 15:20:00,67.23,67.24,67.22,67.23,7579.0,57.5777,57.5862,57.5691,57.5777,7579.0
2017-09-08 15:25:00,67.23,67.24,67.22,67.22,40797.0,57.5777,57.5862,57.5691,57.5691,40797.0
2017-09-08 15:30:00,67.22,67.23,67.2,67.23,17982.0,57.5691,57.5777,57.552,57.5777,17982.0
2017-09-08 15:35:00,67.23,67.25,67.23,67.23,33796.0,57.5777,57.5948,57.5777,57.5777,33796.0
2017-09-08 15:40:00,67.23,67.26,67.23,67.26,14604.0,57.5777,57.6034,57.5777,57.6034,14604.0
2017-09-08 15:45:00,67.26,67.28,67.24,67.28,25338.0,57.6034,57.6205,57.5862,57.6205,25338.0
2017-09-08 15:50:00,67.28,67.29,67.25,67.25,39298.0,57.6205,57.6291,57.5948,57.5948,39298.0
2017-09-08 15:55:00,67.25,67.38,67.25,67.35,141726.0,57.5948,57.7061,57.5948,57.6804,141726.0
2017-09-11 09:30:00,68.03,68.2,67.92,68.18,101647.0,58.2628,58.4084,58.1686,58.3913,101647.0
2017-09-11 09:35:00,68.18,68.19,68.16,68.19,37435.0,58.3913,58.3998,58.3741,58.3998,37435.0
2017-09-11 09:40:00,68.19,68.2,68.16,68.19,41428.0,58.3998,58.4084,58.3741,58.3998,41428.0
2017-09-11 09:45:00,68.2,68.2,68.16,68.18,41085.0,58.4084,58.4084,58.3741,58.3913,41085.0
2017-09-11 09:50:00,68.19,68.23,68.18,68.22,26349.0,58.3998,58.4341,58.3913,58.4255,26349.0
2017-09-11 09:55:00,68.23,68.26,68.23,68.23,19371.0,58.4341,58.4598,58.4341,58.4341,19371.0
2017-09-11 10:00:00,68.24,68.27,68.24,68.27,25049.0,58.4427,58.4684,58.4427,58.4684,25049.0
2017-09-11 10:05:00,68.28,68.3,68.27,68.3,18383.0,58.4769,58.494,58.4684,58.494,18383.0
2017-09-11 10:10:00,68.3,68.32,68.29,68.31,52420.0,58.494,58.5112,58.4855,58.5026,52420.0
2017-09-11 10:15:00,68.31,68.35,68.31,68.35,22086.0,58.5026,58.5369,58.5026,58.5369,22086.0
2017-09-11 10:20:00,68.35,68.36,68.34,68.34,15012.0,58.5369,58.5454,58.5283,58.5283,15012.0
2017-09-11 10:25:00,68.34,68.34,68.31,68.32,19833.0,58.5283,58.5283,58.5026,58.5112,19833.0
2017-09-11 10:30:00,68.33,68.34,68.32,68.34,6913.0,58.5197,58.5283,58.5112,58.5283,6913.0
2017-09-11 10:35:00,68.33,68.34,68.28,68.28,8152.0,58.5197,58.5283,58.4769,58.4769,8152.0
2017-09-11 10:40:00,68.28,68.3,68.28,68.29,8073.0,58.4769,58.494,58.4769,58.4855,8073.0
2017-09-11 10:45:00,68.29,68.3,68.28,68.3,3285.0,58.4855,58.494,58.4769,58.494,3285.0
2017-09-11 10:50:00,68.3,68.32,68.29,68.29,15346.0,58.494,58.5112,58.4855,58.4855,15346.0
2017-09-11 10:55:00,68.3,68.3,68.28,68.29,6478.0,58.494,58.494,58.4769,58.4855,6478.0
2017-09-11 11:00:00,68.28,68.29,68.26,68.28,81576.0,58.4769,58.4855,58.4598,58.4769,81576.0
2017-09-11 11:05:00,68.28,68.29,68.25,68.26,70468.0,58.4769,58.4855,58.4512,58.4598,70468.0
2017-09-11 11:10:00,68.26,68.28,68.25,68.26,11441.0,58.4598,58.4769,58.4512,58.4598,11441.0
2017-09-11 11:15:00,68.26,68.28,68.24,68.27,17228.0,58.4598,58.4769,58.4427,58.4684,17228.0
2017-09-11 11:20:00,68.27,68.28,68.25,68.26,15796.0,58.4684,58.4769,58.4512,58.4598,15796.0
2017-09-11 11:25:00,68.26,68.27,68.25,68.27,12296.0,58.4598,58.4684,58.4512,58.4684,12296.0
2017-09-11 11:30:00,68.27,68.3,68.27,68.29,9027.0,58.4684,58.494,58.4684,58.4855,9027.0
2017-09-11 11:35:00,68.29,68.34,68.29,68.33,27387.0,58.4855,58.5283,58.4855,58.5197,27387.0
2017-09-11 11:40:00,68.33,68.35,68.31,68.34,38877.0,58.5197,58.5369,58.5026,58.5283,38877.0
2017-09-11 11:45:00,68.34,68.38,68.34,68.38,43027.0,58.5283,58.5626,58.5283,58.5626,43027.0
2017-09-11 11:50:00,68.38,68.38,68.31,68.34,33396.0,58.5626,58.5626,58.5026,58.5283,33396.0
2017-09-11 11:55:00,68.34,68.38,68.33,68.37,25903.0,58.5283,58.5626,58.5197,58.554,25903.0
2017-09-11 12:00:00,68.37,68.37,68.35,68.35,20589.0,58.554,58.554,58.5369,58.5369,20589.0
2017-09-11 12:05:00,68.35,68.36,68.34,68.36,23599.0,58.5369,58.5454,58.5283,58.5454,23599.0
2017-09-11 12:10:00,68.36,68.36,68.34,68.35,17997.0,58.5454,58.5454,58.5283,58.5369,17997.0
2017-09-11 12:15:00,68.34,68.37,68.34,68.37,10100.0,58.5283,58.554,58.5283,58.554,10100.0
2017-09-11 12:20:00,68.36,68.38,68.36,68.38,18077.0,58.5454,58.5626,58.5454,58.5626,18077.0
2017-09-11 12:25:00,68.37,68.37,68.34,68.35,18365.0,58.554,58.554,58.5283,58.5369,18365.0
2017-09-11 12:30:00,68.36,68.4,68.36,68.4,15995.0,58.5454,58.5797,58.5454,58.5797,15995.0
2017-09-11 12:35:00,68.39,68.39,68.38,68.38,8029.0,58.5711,58.5711,58.5626,58.5626,8029.0
2017-09-11 12:40:00,68.39,68.41,68.38,68.39,25415.0,58.5711,58.5883,58.5626,58.5711,25415.0
2017-09-11 12:45:00,68.39,68.39,68.35,68.36,9072.0,58.5711,58.5711,58.5369,58.5454,9072.0
2017-09-11 12:50:00,68.36,68.36,68.34,68.35,10387.0,58.5454,58.5454,58.5283,58.5369,10387.0
2017-09-11 12:55:00,68.36,68.36,68.34,68.36,12144.0,58.5454,58.5454,58.5283,58.5454,12144.0
2017-09-11 13:00:00,68.36,68.37,68.36,68.37,3044.0,58.5454,58.554,58.5454,58.554,3044.0
2017-09-11 13:05:00,68.36,68.36,68.34,68.34,5121.0,58.5454,58.5454,58.5283,58.5283,5121.0
2017-09-11 13:10:00,68.35,68.4,68.35,68.4,4912.0,58.5369,58.5797,58.5369,58.5797,4912.0
2017-09-11 13:15:00,68.4,68.43,68.4,68.43,4490.0,58.5797,58.6054,58.5797,58.6054,4490.0
2017-09-11 13:20:00,68.43,68.43,68.42,68.43,1975.0,58.6054,58.6054,58.5968,58.6054,1975.0
2017-09-11 13:25:00,68.43,68.44,68.42,68.42,8378.0,58.6054,58.6139,58.5968,58.5968,8378.0
2017-09-11 13:30:00,68.41,68.42,68.4,68.42,5038.0,58.5883,58.5968,58.5797,58.5968,5038.0
2017-09-11 13:35:00,68.42,68.42,68.4,68.41,10090.0,58.5968,58.5968,58.5797,58.5883,10090.0
2017-09-11 13:40:00,68.41,68.41,68.4,68.41,1200.0,58.5883,58.5883,58.5797,58.5883,1200.0
2017-09-11 13:45:00,68.41,68.42,68.4,68.42,9028.0,58.5883,58.5968,58.5797,58.5968,9028.0
2017-09-11 13:50:00,68.42,68.45,68.41,68.41,11344.0,58.5968,58.6225,58.5883,58.5883,11344.0
2017-09-11 13:55:00,68.41,68.43,68.41,68.43,4418.0,58.5883,58.6054,58.5883,58.6054,4418.0
2017-09-11 14:00:00,68.43,68.46,68.42,68.42,14227.0,58.6054,58.6311,58.5968,58.5968,14227.0
2017-09-11 14:05:00,68.43,68.49,68.43,68.45,15332.0,58.6054,58.6568,58.6054,58.6225,15332.0
2017-09-11 14:10:00,68.47,68.47,68.46,68.46,2174.0,58.6396,58.6396,58.6311,58.6311,2174.0
2017-09-11 14:15:00,68.46,68.46,68.45,68.45,2172.0,58.6311,58.6311,58.6225,58.6225,2172.0
2017-09-11 14:20:00,68.45,68.46,68.44,68.44,6410.0,58.6225,58.6311,58.6139,58.6139,6410.0
2017-09-11 14:25:00,68.45,68.45,68.42,68.42,16005.0,58.6225,58.6225,58.5968,58.5968,16005.0
2017-09-11 14:30:00,68.42,68.47,68.42,68.46,14527.0,58.5968,58.6396,58.5968,58.6311,14527.0
2017-09-11 14:35:00,68.47,68.47,68.43,68.43,31289.0,58.6396,58.6396,58.6054,58.6054,31289.0
2017-09-11 14:40:00,68.44,68.45,68.43,68.45,58626.0,58.6139,58.6225,58.6054,58.6225,58626.0
2017-09-11 14:45:00,68.45,68.5,68.45,68.49,9270.0,58.6225,58.6653,58.6225,58.6568,9270.0
2017-09-11 14:50:00,68.49,68.51,68.49,68.51,5772.0,58.6568,58.6739,58.6568,58.6739,5772.0
2017-09-11 14:55:00,68.52,68.52,68.48,68.48,34491.0,58.6825,58.6825,58.6482,58.6482,34491.0
2017-09-11 15:00:00,68.48,68.49,68.44,68.44,24161.0,58.6482,58.6568,58.6139,58.6139,24161.0
2017-09-11 15:05:00,68.45,68.46,68.44,68.45,4000.0,58.6225,58.6311,58.6139,58.6225,4000.0
2017-09-11 15:10:00,68.46,68.51,68.45,68.5,5700.0,58.6311,58.6739,58.6225,58.6653,5700.0
2017-09-11 15:15:00,68.51,68.52,68.49,68.49,9831.0,58.6739,58.6825,58.6568,58.6568,9831.0
2017-09-11 15:20:00,68.48,68.49,68.43,68.44,15587.0,58.6482,58.6568,58.6054,58.6139,15587.0
2017-09-11 15:25:00,68.45,68.46,68.43,68.45,30156.0,58.6225,58.6311,58.6054,58.6225,30156.0
2017-09-11 15:30:00,68.45,68.45,68.39,68.4,218296.0,58.6225,58.6225,58.5711,58.5797,218296.0
2017-09-11 15:35:00,68.4,68.43,68.38,68.43,20150.0,58.5797,58.6054,58.5626,58.6054,20150.0
2017-09-11 15:40:00,68.42,68.43,68.4,68.41,44091.0,58.5968,58.6054,58.5797,58.5883,44091.0
2017-09-11 15:45:00,68.4,68.43,68.4,68.43,8655.0,58.5797,58.6054,58.5797,58.6054,8655.0
2017-09-11 15:50:00,68.43,68.46,68.42,68.46,39097.0,58.6054,58.6311,58.5968,58.6311,39097.0
2017-09-11 15:55:00,68.46,68.48,68.43,68.44,90637.0,58.6311,58.6482,58.6054,58.6139,90637.0
2017-09-12 09:30:00,68.31,68.45,68.26,68.33,82386.0,58.5026,58.6225,58.4598,58.5197,82386.0
2017-09-12 09:35:00,68.33,68.39,68.32,68.35,58865.0,58.5197,58.5711,58.5112,58.5369,58865.0
2017-09-12 09:40:00,68.36,68.36,68.3,68.33,31285.0,58.5454,58.5454,58.494,58.5197,31285.0
2017-09-12 09:45:00,68.34,68.34,68.26,68.26,142726.0,58.5283,58.5283,58.4598,58.4598,142726.0
2017-09-12 09:50:00,68.26,68.26,68.22,68.25,52848.0,58.4598,58.4598,58.4255,58.4512,52848.0
2017-09-12 09:55:00,68.25,68.29,68.24,68.28,19472.0,58.4512,58.4855,58.4427,58.4769,19472.0
2017-09-12 10:00:00,68.28,68.29,68.27,68.28,13049.0,58.4769,58.4855,58.4684,58.4769,13049.0
2017-09-12 10:05:00,68.28,68.3,68.28,68.29,4568.0,58.4769,58.494,58.4769,58.4855,4568.0
2017-09-12 10:10:00,68.3,68.36,68.3,68.31,38580.0,58.494,58.5454,58.494,58.5026,38580.0
2017-09-12 10:15:00,68.32,68.35,68.31,68.35,33334.0,58.5112,58.5369,58.5026,58.5369,33334.0
2017-09-12 10:20:00,68.34,68.35,68.3,68.31,7799.0,58.5283,58.5369,58.494,58.5026,7799.0
2017-09-12 10:25:00,68.31,68.31,68.28,68.28,25358.0,58.5026,58.5026,58.4769,58.4769,25358.0
2017-09-12 10:30:00,68.28,68.3,68.27,68.28,25576.0,58.4769,58.494,58.4684,58.4769,25576.0
2017-09-12 10:35:00,68.29,68.3,68.28,68.28,14500.0,58.4855,58.494,58.4769,58.4769,14500.0
2017-09-12 10:40:00,68.28,68.29,68.25,68.26,17743.0,58.4769,58.4855,58.4512,58.4598,17743.0
2017-09-12 10:45:00,68.26,68.26,68.22,68.25,40580.0,58.4598,58.4598,58.4255,58.4512,40580.0
2017-09-12 10:50:00,68.25,68.28,68.24,68.28,13408.0,58.4512,58.4769,58.4427,58.4769,13408.0
2017-09-12 10:55:00,68.28,68.32,68.28,68.31,18097.0,58.4769,58.5112,58.4769,58.5026,18097.0
2017-09-12 11:00:00,68.3,68.31,68.28,68.3,14747.0,58.494,58.5026,58.4769,58.494,14747.0
2017-09-12 11:05:00,68.31,68.31,68.29,68.29,15504.0,58.5026,58.5026,58.4855,58.4855,15504.0
2017-09-12 11:10:00,68.3,68.31,68.29,68.29,6949.0,58.494,58.5026,58.4855,58.4855,6949.0
2017-09-12 11:15:00,68.28,68.3,68.28,68.29,11164.0,58.4769,58.494,58.4769,58.4855,11164.0
2017-09-12 11:20:00,68.29,68.3,68.28,68.28,24741.0,58.4855,58.494,58.4769,58.4769,24741.0
2017-09-12 11:25:00,68.28,68.33,68.28,68.33,30553.0,58.4769,58.5197,58.4769,58.5197,30553.0
2017-09-12 11:30:00,68.34,68.37,68.34,68.36,25332.0,58.5283,58.554,58.5283,58.5454,25332.0
2017-09-12 11:35:00,68.36,68.37,68.34,68.37,14757.0,58.5454,58.554,58.5283,58.554,14757.0
2017-09-12 11:40:00,68.37,68.39,68.34,68.34,29387.0,58.554,58.5711,58.5283,58.5283,29387.0
2017-09-12 11:45:00,68.34,68.37,68.34,68.37,5657.0,58.5283,58.554,58.5283,58.554,5657.0
2017-09-12 11:50:00,68.37,68.4,68.37,68.4,23000.0,58.554,58.5797,58.554,58.5797,23000.0
2017-09-12 11:55:00,68.4,68.4,68.37,68.38,7637.0,58.5797,58.5797,58.554,58.5626,7637.0
2017-09-12 12:00:00,68.39,68.39,68.38,68.38,3842.0,58.5711,58.5711,58.5626,58.5626,3842.0
2017-09-12 12:05:00,68.37,68.37,68.33,68.33,9900.0,58.554,58.554,58.5197,58.5197,9900.0
2017-09-12 12:10:00,68.33,68.33,68.33,68.33,2600.0,58.5197,58.5197,58.5197,58.5197,2600.0
2017-09-12 12:15:00,68.32,68.33,68.31,68.33,4921.0,58.5112,58.5197,58.5026,58.5197,4921.0
2017-09-12 12:20:00,68.33,68.33,68.3,68.32,5429.0,58.5197,58.5197,58.494,58.5112,5429.0
2017-09-12 12:25:00,68.31,68.32,68.31,68.31,17150.0,58.5026,58.5112,58.5026,58.5026,17150.0
2017-09-12 12:30:00,68.31,68.33,68.3,68.32,8851.0,58.5026,58.5197,58.494,58.5112,8851.0
2017-09-12 12:35:00,68.32,68.33,68.31,68.33,3954.0,58.5112,58.5197,58.5026,58.5197,3954.0
2017-09-12 12:40:00,68.33,68.34,68.32,68.33,8203.0,58.5197,58.5283,58.5112,58.5197,8203.0
2017-09-12 12:45:00,68.34,68.37,68.33,68.36,34541.0,58.5283,58.554,58.5197,58.5454,34541.0
2017-09-12 12:50:00,68.35,68.36,68.35,68.35,14369.0,58.5369,58.5454,58.5369,58.5369,14369.0
2017-09-12 12:55:00,68.36,68.36,68.35,68.36,4704.0,58.5454,58.5454,58.5369,58.5454,4704.0
2017-09-12 13:00:00,68.35,68.36,68.34,68.36,21117.0,58.5369,58.5454,58.5283,58.5454,21117.0
2017-09-12 13:05:00,68.36,68.37,68.35,68.36,16503.0,58.5454,58.554,58.5369,58.5454,16503.0
2017-09-12 13:10:00,68.36,68.36,68.36,68.36,800.0,58.5454,58.5454,58.5454,58.5454,800.0
2017-09-12 13:15:00,68.37,68.37,68.36,68.37,500.0,58.554,58.554,58.5454,58.554,500.0
2017-09-12 13:20:00,68.38,68.38,68.36,68.36,2800.0,58.5626,58.5626,58.5454,58.5454,2800.0
2017-09-12 13:25:00,68.36,68.37,68.36,68.37,615.0,58.5454,58.554,58.5454,58.554,615.0
2017-09-12 13:30:00,68.37,68.37,68.36,68.37,3150.0,58.554,58.554,58.5454,58.554,3150.0
2017-09-12 13:35:00,68.36,68.37,68.36,68.37,3400.0,58.5454,58.554,58.5454,58.554,3400.0
2017-09-12 13:40:00,68.37,68.41,68.37,68.41,5043.0,58.554,58.5883,58.554,58.5883,5043.0
2017-09-12 13:45:00,68.41,68.41,68.35,68.36,9567.0,58.5883,58.5883,58.5369,58.5454,9567.0
2017-09-12 13:50:00,68.36,68.37,68.36,68.36,2144.0,58.5454,58.554,58.5454,58.5454,2144.0
2017-09-12 13:55:00,68.36,68.37,68.34,68.34,3566.0,58.5454,58.554,58.5283,58.5283,3566.0
2017-09-12 14:00:00,68.35,68.36,68.34,68.35,5268.0,58.5369,58.5454,58.5283,58.5369,5268.0
2017-09-12 14:05:00,68.36,68.37,68.34,68.34,4744.0,58.5454,58.554,58.5283,58.5283,4744.0
2017-09-12 14:10:00,68.34,68.35,68.33,68.35,13472.0,58.5283,58.5369,58.5197,58.5369,13472.0
2017-09-12 14:15:00,68.36,68.37,68.34,68.37,4007.0,58.5454,58.554,58.5283,58.554,4007.0
2017-09-12 14:20:00,68.36,68.36,68.34,68.34,2820.0,58.5454,58.5454,58.5283,58.5283,2820.0
2017-09-12 14:25:00,68.34,68.35,68.33,68.34,8800.0,58.5283,58.5369,58.5197,58.5283,8800.0
2017-09-12 14:30:00,68.34,68.34,68.33,68.34,4662.0,58.5283,58.5283,58.5197,58.5283,4662.0
2017-09-12 14:35:00,68.33,68.33,68.28,68.29,8820.0,58.5197,58.5197,58.4769,58.4855,8820.0
2017-09-12 14:40:00,68.28,68.32,68.28,68.3,73823.0,58.4769,58.5112,58.4769,58.494,73823.0
2017-09-12 14:45:00,68.3,68.31,68.29,68.3,25430.0,58.494,58.5026,58.4855,58.494,25430.0
2017-09-12 14:50:00,68.3,68.3,68.28,68.29,15264.0,58.494,58.494,58.4769,58.4855,15264.0
2017-09-12 14:55:00,68.29,68.3,68.27,68.29,28546.0,58.4855,58.494,58.4684,58.4855,28546.0
2017-09-12 15:00:00,68.28,68.29,68.25,68.26,7398.0,58.4769,58.4855,58.4512,58.4598,7398.0
2017-09-12 15:05:00,68.27,68.27,68.25,68.26,4375.0,58.4684,58.4684,58.4512,58.4598,4375.0
2017-09-12 15:10:00,68.26,68.27,68.25,68.27,4935.0,58.4598,58.4684,58.4512,58.4684,4935.0
2017-09-12 15:15:00,68.27,68.27,68.27,68.27,289.0,58.4684,58.4684,58.4684,58.4684,289.0
2017-09-12 15:20:00,68.27,68.27,68.25,68.26,15462.0,58.4684,58.4684,58.4512,58.4598,15462.0
2017-09-12 15:25:00,68.26,68.28,68.26,68.26,5489.0,58.4598,58.4769,58.4598,58.4598,5489.0
2017-09-12 15:30:00,68.26,68.27,68.25,68.26,9077.0,58.4598,58.4684,58.4512,58.4598,9077.0
2017-09-12 15:35:00,68.26,68.27,68.25,68.26,9237.0,58.4598,58.4684,58.4512,58.4598,9237.0
2017-09-12 15:40:00,68.26,68.29,68.26,68.28,20157.0,58.4598,58.4855,58.4598,58.4769,20157.0
2017-09-12 15:45:00,68.27,68.29,68.26,68.26,8415.0,58.4684,58.4855,58.4598,58.4598,8415.0
2017-09-12 15:50:00,68.27,68.31,68.27,68.28,21387.0,58.4684,58.5026,58.4684,58.4769,21387.0
2017-09-12 15:55:00,68.28,68.3,68.26,68.29,119913.0,58.4769,58.494,58.4598,58.4855,119913.0
2017-09-13 09:30:00,68.17,68.21,68.1,68.14,100860.0,58.3827,58.417,58.3228,58.357,100860.0
2017-09-13 09:35:00,68.14,68.14,68.06,68.08,25088.0,58.357,58.357,58.2885,58.3056,25088.0
2017-09-13 09:40:00,68.08,68.1,68.05,68.08,21016.0,58.3056,58.3228,58.2799,58.3056,21016.0
2017-09-13 09:45:00,68.07,68.07,67.99,68.01,32060.0,58.2971,58.2971,58.2286,58.2457,32060.0
2017-09-13 09:50:00,68.01,68.02,67.98,68.01,24344.0,58.2457,58.2542,58.22,58.2457,24344.0
2017-09-13 09:55:00,68.0,68.05,67.99,68.02,29122.0,58.2371,58.2799,58.2286,58.2542,29122.0
2017-09-13 10:00:00,68.02,68.02,67.99,68.01,12881.0,58.2542,58.2542,58.2286,58.2457,12881.0
2017-09-13 10:05:00,68.02,68.03,67.98,67.98,52803.0,58.2542,58.2628,58.22,58.22,52803.0
2017-09-13 10:10:00,67.99,68.02,67.96,68.01,32291.0,58.2286,58.2542,58.2029,58.2457,32291.0
2017-09-13 10:15:00,68.01,68.02,67.97,67.98,16804.0,58.2457,58.2542,58.2114,58.22,16804.0
2017-09-13 10:20:00,67.99,68.01,67.97,68.01,14263.0,58.2286,58.2457,58.2114,58.2457,14263.0
2017-09-13 10:25:00,68.01,68.01,67.98,67.98,6080.0,58.2457,58.2457,58.22,58.22,6080.0
2017-09-13 10:30:00,67.98,68.0,67.95,67.96,14768.0,58.22,58.2371,58.1943,58.2029,14768.0
2017-09-13 10:35:00,67.97,68.0,67.97,68.0,13278.0,58.2114,58.2371,58.2114,58.2371,13278.0
2017-09-13 10:40:00,67.99,68.0,67.96,67.96,4795.0,58.2286,58.2371,58.2029,58.2029,4795.0
2017-09-13 10:45:00,67.97,67.99,67.95,67.97,10201.0,58.2114,58.2286,58.1943,58.2114,10201.0
2017-09-13 10:50:00,67.97,68.0,67.97,67.99,13681.0,58.2114,58.2371,58.2114,58.2286,13681.0
2017-09-13 10:55:00,67.99,68.01,67.98,68.0,17113.0,58.2286,58.2457,58.22,58.2371,17113.0
2017-09-13 11:00:00,68.0,68.0,67.99,67.99,9837.0,58.2371,58.2371,58.2286,58.2286,9837.0
2017-09-13 11:05:00,68.0,68.03,68.0,68.03,8349.0,58.2371,58.2628,58.2371,58.2628,8349.0
2017-09-13 11:10:00,68.03,68.03,68.0,68.01,3226.0,58.2628,58.2628,58.2371,58.2457,3226.0
2017-09-13 11:15:00,67.99,68.0,67.98,67.98,7053.0,58.2286,58.2371,58.22,58.22,7053.0
2017-09-13 11:20:00,67.98,67.98,67.96,67.96,13999.0,58.22,58.22,58.2029,58.2029,13999.0
2017-09-13 11:25:00,67.96,67.97,67.91,67.92,17453.0,58.2029,58.2114,58.16,58.1686,17453.0
2017-09-13 11:30:00,67.92,67.92,67.89,67.9,4172.0,58.1686,58.1686,58.1429,58.1515,4172.0
2017-09-13 11:35:00,67.89,67.89,67.85,67.86,5000.0,58.1429,58.1429,58.1087,58.1172,5000.0
2017-09-13 11:40:00,67.85,67.88,67.83,67.88,17250.0,58.1087,58.1343,58.0915,58.1343,17250.0
2017-09-13 11:45:00,67.87,67.91,67.86,67.9,13353.0,58.1258,58.16,58.1172,58.1515,13353.0
2017-09-13 11:50:00,67.9,67.94,67.89,67.92,15484.0,58.1515,58.1857,58.1429,58.1686,15484.0
2017-09-13 11:55:00,67.92,67.93,67.9,67.9,6230.0,58.1686,58.1772,58.1515,58.1515,6230.0
2017-09-13 12:00:00,67.89,67.95,67.89,67.94,16584.0,58.1429,58.1943,58.1429,58.1857,16584.0
2017-09-13 12:05:00,67.94,67.94,67.91,67.94,9800.0,58.1857,58.1857,58.16,58.1857,9800.0
2017-09-13 12:10:00,67.94,67.94,67.93,67.93,9407.0,58.1857,58.1857,58.1772,58.1772,9407.0
2017-09-13 12:15:00,67.94,67.95,67.94,67.95,4695.0,58.1857,58.1943,58.1857,58.1943,4695.0
2017-09-13 12:20:00,67.94,67.95,67.91,67.91,8783.0,58.1857,58.1943,58.16,58.16,8783.0
2017-09-13 12:25:00,67.91,67.95,67.91,67.94,15921.0,58.16,58.1943,58.16,58.1857,15921.0
2017-09-13 12:30:00,67.94,67.95,67.94,67.95,5185.0,58.1857,58.1943,58.1857,58.1943,5185.0
2017-09-13 12:35:00,67.94,67.96,67.94,67.95,13990.0,58.1857,58.2029,58.1857,58.1943,13990.0
2017-09-13 12:40:00,67.95,67.97,67.94,67.96,25099.0,58.1943,58.2114,58.1857,58.2029,25099.0
2017-09-13 12:45:00,67.96,67.97,67.95,67.97,3270.0,58.2029,58.2114,58.1943,58.2114,3270.0
2017-09-13 12:50:00,67.96,67.97,67.95,67.95,5014.0,58.2029,58.2114,58.1943,58.1943,5014.0
2017-09-13 12:55:00,67.95,67.98,67.94,67.95,6305.0,58.1943,58.22,58.1857,58.1943,6305.0
2017-09-13 13:00:00,67.95,67.99,67.93,67.98,18230.0,58.1943,58.2286,58.1772,58.22,18230.0
2017-09-13 13:05:00,67.98,68.01,67.98,67.98,28133.0,58.22,58.2457,58.22,58.22,28133.0
2017-09-13 13:10:00,67.98,68.0,67.95,67.99,17463.0,58.22,58.2371,58.1943,58.2286,17463.0
2017-09-13 13:15:00,68.0,68.08,68.0,68.08,34864.0,58.2371,58.3056,58.2371,58.3056,34864.0
2017-09-13 13:20:00,68.08,68.08,68.06,68.06,4323.0,58.3056,58.3056,58.2885,58.2885,4323.0
2017-09-13 13:25:00,68.06,68.06,68.02,68.02,11720.0,58.2885,58.2885,58.2542,58.2542,11720.0
2017-09-13 13:30:00,68.03,68.05,68.03,68.03,8456.0,58.2628,58.2799,58.2628,58.2628,8456.0
2017-09-13 13:35:00,68.03,68.05,68.03,68.04,11518.0,58.2628,58.2799,58.2628,58.2714,11518.0
2017-09-13 13:40:00,68.03,68.03,68.02,68.02,3668.0,58.2628,58.2628,58.2542,58.2542,3668.0
2017-09-13 13:45:00,68.02,68.02,68.0,68.01,5203.0,58.2542,58.2542,58.2371,58.2457,5203.0
2017-09-13 13:50:00,68.0,68.01,67.99,67.99,7200.0,58.2371,58.2457,58.2286,58.2286,7200.0
2017-09-13 13:55:00,67.98,67.99,67.98,67.98,4200.0,58.22,58.2286,58.22,58.22,4200.0
2017-09-13 14:00:00,67.99,67.99,67.97,67.98,4507.0,58.2286,58.2286,58.2114,58.22,4507.0
2017-09-13 14:05:00,67.98,68.0,67.97,67.99,5777.0,58.22,58.2371,58.2114,58.2286,5777.0
2017-09-13 14:10:00,67.99,68.01,67.98,67.99,15782.0,58.2286,58.2457,58.22,58.2286,15782.0
2017-09-13 14:15:00,67.98,68.03,67.98,68.03,18459.0,58.22,58.2628,58.22,58.2628,18459.0
2017-09-13 14:20:00,68.03,68.04,68.03,68.03,3459.0,58.2628,58.2714,58.2628,58.2628,3459.0
2017-09-13 14:25:00,68.04,68.05,68.02,68.02,2472.0,58.2714,58.2799,58.2542,58.2542,2472.0
2017-09-13 14:30:00,68.02,68.02,67.99,68.0,5668.0,58.2542,58.2542,58.2286,58.2371,5668.0
2017-09-13 14:35:00,68.0,68.0,67.98,67.99,2255.0,58.2371,58.2371,58.22,58.2286,2255.0
2017-09-13 14:40:00,67.99,68.02,67.99,68.02,6295.0,58.2286,58.2542,58.2286,58.2542,6295.0
2017-09-13 14:45:00,68.02,68.03,68.01,68.02,2071.0,58.2542,58.2628,58.2457,58.2542,2071.0
2017-09-13 14:50:00,68.01,68.01,67.96,67.97,16620.0,58.2457,58.2457,58.2029,58.2114,16620.0
2017-09-13 14:55:00,67.98,67.99,67.95,67.95,11745.0,58.22,58.2286,58.1943,58.1943,11745.0
2017-09-13 15:00:00,67.95,67.98,67.95,67.95,5424.0,58.1943,58.22,58.1943,58.1943,5424.0
2017-09-13 15:05:00,67.95,67.95,67.94,67.94,3649.0,58.1943,58.1943,58.1857,58.1857,3649.0
2017-09-13 15:10:00,67.94,67.95,67.93,67.95,9336.0,58.1857,58.1943,58.1772,58.1943,9336.0
2017-09-13 15:15:00,67.95,67.95,67.93,67.94,10842.0,58.1943,58.1943,58.1772,58.1857,10842.0
2017-09-13 15:20:00,67.94,67.95,67.93,67.95,8921.0,58.1857,58.1943,58.1772,58.1943,8921.0
2017-09-13 15:25:00,67.95,67.95,67.93,67.94,21519.0,58.1943,58.1943,58.1772,58.1857,21519.0
2017-09-13 15:30:00,67.94,67.96,67.93,67.95,25427.0,58.1857,58.2029,58.1772,58.1943,25427.0
2017-09-13 15:35:00,67.96,67.97,67.92,67.93,8871.0,58.2029,58.2114,58.1686,58.1772,8871.0
2017-09-13 15:40:00,67.94,67.94,67.89,67.9,13261.0,58.1857,58.1857,58.1429,58.1515,13261.0
2017-09-13 15:45:00,67.9,67.9,67.87,67.89,26198.0,58.1515,58.1515,58.1258,58.1429,26198.0
2017-09-13 15:50:00,67.89,67.96,67.89,67.96,39747.0,58.1429,58.2029,58.1429,58.2029,39747.0
2017-09-13 15:55:00,67.96,67.96,67.91,67.92,93255.0,58.2029,58.2029,58.16,58.1686,93255.0
2017-09-14 09:30:00,68.08,68.09,67.93,67.97,92493.0,58.3056,58.3142,58.1772,58.2114,92493.0
2017-09-14 09:35:00,67.97,67.99,67.96,67.97,106108.0,58.2114,58.2286,58.2029,58.2114,106108.0
2017-09-14 09:40:00,67.98,68.03,67.97,68.01,34552.0,58.22,58.2628,58.2114,58.2457,34552.0
2017-09-14 09:45:00,68.02,68.08,68.0,68.06,29752.0,58.2542,58.3056,58.2371,58.2885,29752.0
2017-09-14 09:50:00,68.06,68.13,68.06,68.12,76497.0,58.2885,58.3485,58.2885,58.3399,76497.0
2017-09-14 09:55:00,68.12,68.12,68.1,68.12,37599.0,58.3399,58.3399,58.3228,58.3399,37599.0
2017-09-14 10:00:00,68.12,68.16,68.11,68.15,26184.0,58.3399,58.3741,58.3313,58.3656,26184.0
2017-09-14 10:05:00,68.15,68.19,68.14,68.17,28816.0,58.3656,58.3998,58.357,58.3827,28816.0
2017-09-14 10:10:00,68.18,68.18,68.15,68.17,35686.0,58.3913,58.3913,58.3656,58.3827,35686.0
2017-09-14 10:15:00,68.17,68.22,68.16,68.17,38198.0,58.3827,58.4255,58.3741,58.3827,38198.0
2017-09-14 10:20:00,68.18,68.2,68.17,68.17,9963.0,58.3913,58.4084,58.3827,58.3827,9963.0
2017-09-14 10:25:00,68.18,68.2,68.17,68.19,10140.0,58.3913,58.4084,58.3827,58.3998,10140.0
2017-09-14 10:30:00,68.19,68.22,68.18,68.2,10277.0,58.3998,58.4255,58.3913,58.4084,10277.0
2017-09-14 10:35:00,68.2,68.21,68.19,68.2,13216.0,58.4084,58.417,58.3998,58.4084,13216.0
2017-09-14 10:40:00,68.2,68.2,68.19,68.19,3610.0,58.4084,58.4084,58.3998,58.3998,3610.0
2017-09-14 10:45:00,68.19,68.23,68.19,68.21,10728.0,58.3998,58.4341,58.3998,58.417,10728.0
2017-09-14 10:50:00,68.21,68.21,68.2,68.2,2900.0,58.417,58.417,58.4084,58.4084,2900.0
2017-09-14 10:55:00,68.21,68.22,68.18,68.21,46069.0,58.417,58.4255,58.3913,58.417,46069.0
2017-09-14 11:00:00,68.21,68.21,68.17,68.18,75007.0,58.417,58.417,58.3827,58.3913,75007.0
2017-09-14 11:05:00,68.18,68.2,68.16,68.2,67739.0,58.3913,58.4084,58.3741,58.4084,67739.0
2017-09-14 11:10:00,68.2,68.22,68.18,68.22,35433.0,58.4084,58.4255,58.3913,58.4255,35433.0
2017-09-14 11:15:00,68.22,68.26,68.22,68.25,12994.0,58.4255,58.4598,58.4255,58.4512,12994.0
2017-09-14 11:20:00,68.23,68.28,68.22,68.26,15121.0,58.4341,58.4769,58.4255,58.4598,15121.0
2017-09-14 11:25:00,68.25,68.27,68.23,68.24,5686.0,58.4512,58.4684,58.4341,58.4427,5686.0
2017-09-14 11:30:00,68.25,68.26,68.24,68.25,6703.0,58.4512,58.4598,58.4427,58.4512,6703.0
2017-09-14 11:35:00,68.24,68.25,68.23,68.24,27374.0,58.4427,58.4512,58.4341,58.4427,27374.0
2017-09-14 11:40:00,68.24,68.24,68.21,68.23,38142.0,58.4427,58.4427,58.417,58.4341,38142.0
2017-09-14 11:45:00,68.23,68.25,68.22,68.23,9419.0,58.4341,58.4512,58.4255,58.4341,9419.0
2017-09-14 11:50:00,68.23,68.23,68.2,68.23,19347.0,58.4341,58.4341,58.4084,58.4341,19347.0
2017-09-14 11:55:00,68.24,68.24,68.23,68.24,3200.0,58.4427,58.4427,58.4341,58.4427,3200.0
2017-09-14 12:00:00,68.23,68.25,68.23,68.25,5052.0,58.4341,58.4512,58.4341,58.4512,5052.0
2017-09-14 12:05:00,68.24,68.25,68.22,68.22,7153.0,58.4427,58.4512,58.4255,58.4255,7153.0
2017-09-14 12:10:00,68.22,68.24,68.2,68.22,7814.0,58.4255,58.4427,58.4084,58.4255,7814.0
2017-09-14 12:15:00,68.23,68.25,68.22,68.23,4154.0,58.4341,58.4512,58.4255,58.4341,4154.0
2017-09-14 12:20:00,68.22,68.25,68.21,68.23,30868.0,58.4255,58.4512,58.417,58.4341,30868.0
2017-09-14 12:25:00,68.21,68.23,68.2,68.22,4888.0,58.417,58.4341,58.4084,58.4255,4888.0
2017-09-14 12:30:00,68.22,68.25,68.22,68.23,18504.0,58.4255,58.4512,58.4255,58.4341,18504.0
2017-09-14 12:35:00,68.23,68.24,68.2,68.2,4838.0,58.4341,58.4427,58.4084,58.4084,4838.0
2017-09-14 12:40:00,68.2,68.25,68.2,68.23,5400.0,58.4084,58.4512,58.4084,58.4341,5400.0
2017-09-14 12:45:00,68.24,68.26,68.23,68.24,36936.0,58.4427,58.4598,58.4341,58.4427,36936.0
2017-09-14 12:50:00,68.23,68.26,68.23,68.23,10166.0,58.4341,58.4598,58.4341,58.4341,10166.0
2017-09-14 12:55:00,68.23,68.23,68.21,68.21,11157.0,58.4341,58.4341,58.417,58.417,11157.0
2017-09-14 13:00:00,68.21,68.22,68.2,68.22,4450.0,58.417,58.4255,58.4084,58.4255,4450.0
2017-09-14 13:05:00,68.23,68.24,68.22,68.23,6981.0,58.4341,58.4427,58.4255,58.4341,6981.0
2017-09-14 13:10:00,68.23,68.24,68.21,68.21,8081.0,58.4341,58.4427,58.417,58.417,8081.0
2017-09-14 13:15:00,68.22,68.22,68.2,68.22,4418.0,58.4255,58.4255,58.4084,58.4255,4418.0
2017-09-14 13:20:00,68.22,68.22,68.2,68.2,3905.0,58.4255,58.4255,58.4084,58.4084,3905.0
2017-09-14 13:25:00,68.2,68.22,68.2,68.22,2190.0,58.4084,58.4255,58.4084,58.4255,2190.0
2017-09-14 13:30:00,68.21,68.22,68.2,68.2,11257.0,58.417,58.4255,58.4084,58.4084,11257.0
2017-09-14 13:35:00,68.2,68.21,68.18,68.21,7253.0,58.4084,58.417,58.3913,58.417,7253.0
2017-09-14 13:40:00,68.21,68.21,68.2,68.2,6006.0,58.417,58.417,58.4084,58.4084,6006.0
2017-09-14 13:45:00,68.2,68.22,68.19,68.2,14799.0,58.4084,58.4255,58.3998,58.4084,14799.0
2017-09-14 13:50:00,68.2,68.22,68.2,68.21,6595.0,58.4084,58.4255,58.4084,58.417,6595.0
2017-09-14 13:55:00,68.22,68.23,68.21,68.21,3800.0,58.4255,58.4341,58.417,58.417,3800.0
2017-09-14 14:00:00,68.21,68.23,68.19,68.23,7240.0,58.417,58.4341,58.3998,58.4341,7240.0
2017-09-14 14:05:00,68.22,68.22,68.19,68.19,2828.0,58.4255,58.4255,58.3998,58.3998,2828.0
2017-09-14 14:10:00,68.19,68.21,68.18,68.21,7469.0,58.3998,58.417,58.3913,58.417,7469.0
2017-09-14 14:15:00,68.2,68.21,68.2,68.2,3616.0,58.4084,58.417,58.4084,58.4084,3616.0
2017-09-14 14:20:00,68.2,68.21,68.2,68.2,2694.0,58.4084,58.417,58.4084,58.4084,2694.0
2017-09-14 14:25:00,68.2,68.2,68.18,68.19,14050.0,58.4084,58.4084,58.3913,58.3998,14050.0
2017-09-14 14:30:00,68.19,68.2,68.19,68.2,5571.0,58.3998,58.4084,58.3998,58.4084,5571.0
2017-09-14 14:35:00,68.2,68.2,68.18,68.18,6508.0,58.4084,58.4084,58.3913,58.3913,6508.0
2017-09-14 14:40:00,68.19,68.21,68.18,68.2,9813.0,58.3998,58.417,58.3913,58.4084,9813.0
2017-09-14 14:45:00,68.2,68.21,68.2,68.21,1800.0,58.4084,58.417,58.4084,58.417,1800.0
2017-09-14 14:50:00,68.2,68.21,68.2,68.21,5627.0,58.4084,58.417,58.4084,58.417,5627.0
2017-09-14 14:55:00,68.21,68.21,68.18,68.19,11081.0,58.417,58.417,58.3913,58.3998,11081.0
2017-09-14 15:00:00,68.19,68.2,68.18,68.2,8978.0,58.3998,58.4084,58.3913,58.4084,8978.0
2017-09-14 15:05:00,68.2,68.2,68.19,68.2,16830.0,58.4084,58.4084,58.3998,58.4084,16830.0
2017-09-14 15:10:00,68.21,68.22,68.19,68.19,11117.0,58.417,58.4255,58.3998,58.3998,11117.0
2017-09-14 15:15:00,68.2,68.2,68.18,68.2,16925.0,58.4084,58.4084,58.3913,58.4084,16925.0
2017-09-14 15:20:00,68.2,68.22,68.19,68.22,26971.0,58.4084,58.4255,58.3998,58.4255,26971.0
2017-09-14 15:25:00,68.21,68.22,68.2,68.21,6914.0,58.417,58.4255,58.4084,58.417,6914.0
2017-09-14 15:30:00,68.22,68.24,68.21,68.24,10284.0,58.4255,58.4427,58.417,58.4427,10284.0
2017-09-14 15:35:00,68.24,68.25,68.22,68.23,5595.0,58.4427,58.4512,58.4255,58.4341,5595.0
2017-09-14 15:40:00,68.23,68.24,68.21,68.21,6570.0,58.4341,58.4427,58.417,58.417,6570.0
2017-09-14 15:45:00,68.21,68.23,68.21,68.23,7688.0,58.417,58.4341,58.417,58.4341,7688.0
2017-09-14 15:50:00,68.24,68.25,68.19,68.2,138164.0,58.4427,58.4512,58.3998,58.4084,138164.0
2017-09-14 15:55:00,68.2,68.31,68.19,68.27,143378.0,58.4084,58.5026,58.3998,58.4684,143378.0
2017-09-15 09:30:00,68.88,68.88,68.72,68.73,136371.0,58.9908,58.9908,58.8537,58.8623,136371.0
2017-09-15 09:35:00,68.73,68.73,68.66,68.67,77476.0,58.8623,58.8623,58.8024,58.8109,77476.0
2017-09-15 09:40:00,68.67,68.71,68.65,68.71,22337.0,58.8109,58.8452,58.7938,58.8452,22337.0
2017-09-15 09:45:00,68.71,68.74,68.7,68.71,25962.0,58.8452,58.8709,58.8366,58.8452,25962.0
2017-09-15 09:50:00,68.72,68.75,68.7,68.72,18693.0,58.8537,58.8794,58.8366,58.8537,18693.0
2017-09-15 09:55:00,68.72,68.75,68.71,68.72,96272.0,58.8537,58.8794,58.8452,58.8537,96272.0
2017-09-15 10:00:00,68.72,68.73,68.7,68.72,24936.0,58.8537,58.8623,58.8366,58.8537,24936.0
2017-09-15 10:05:00,68.72,68.73,68.69,68.7,20933.0,58.8537,58.8623,58.8281,58.8366,20933.0
2017-09-15 10:10:00,68.7,68.7,68.65,68.66,15849.0,58.8366,58.8366,58.7938,58.8024,15849.0
2017-09-15 10:15:00,68.66,68.69,68.65,68.69,31604.0,58.8024,58.8281,58.7938,58.8281,31604.0
2017-09-15 10:20:00,68.69,68.69,68.65,68.66,29255.0,58.8281,58.8281,58.7938,58.8024,29255.0
2017-09-15 10:25:00,68.66,68.66,68.63,68.64,20641.0,58.8024,58.8024,58.7767,58.7852,20641.0
2017-09-15 10:30:00,68.65,68.68,68.65,68.68,10368.0,58.7938,58.8195,58.7938,58.8195,10368.0
2017-09-15 10:35:00,68.68,68.72,68.68,68.72,11286.0,58.8195,58.8537,58.8195,58.8537,11286.0
2017-09-15 10:40:00,68.73,68.74,68.7,68.72,9525.0,58.8623,58.8709,58.8366,58.8537,9525.0
2017-09-15 10:45:00,68.71,68.74,68.71,68.74,3943.0,58.8452,58.8709,58.8452,58.8709,3943.0
2017-09-15 10:50:00,68.74,68.76,68.74,68.75,15492.0,58.8709,58.888,58.8709,58.8794,15492.0
2017-09-15 10:55:00,68.74,68.75,68.69,68.71,33936.0,58.8709,58.8794,58.8281,58.8452,33936.0
2017-09-15 11:00:00,68.7,68.71,68.65,68.66,80896.0,58.8366,58.8452,58.7938,58.8024,80896.0
2017-09-15 11:05:00,68.66,68.66,68.62,68.64,48161.0,58.8024,58.8024,58.7681,58.7852,48161.0
2017-09-15 11:10:00,68.65,68.66,68.64,68.66,18461.0,58.7938,58.8024,58.7852,58.8024,18461.0
2017-09-15 11:15:00,68.66,68.67,68.64,68.65,13175.0,58.8024,58.8109,58.7852,58.7938,13175.0
2017-09-15 11:20:00,68.65,68.67,68.64,68.65,37843.0,58.7938,58.8109,58.7852,58.7938,37843.0
2017-09-15 11:25:00,68.65,68.67,68.64,68.65,12940.0,58.7938,58.8109,58.7852,58.7938,12940.0
2017-09-15 11:30:00,68.65,68.66,68.64,68.65,42680.0,58.7938,58.8024,58.7852,58.7938,42680.0
2017-09-15 11:35:00,68.65,68.65,68.63,68.64,42891.0,58.7938,58.7938,58.7767,58.7852,42891.0
2017-09-15 11:40:00,68.64,68.65,68.63,68.63,72717.0,58.7852,58.7938,58.7767,58.7767,72717.0
2017-09-15 11:45:00,68.63,68.64,68.62,68.64,26020.0,58.7767,58.7852,58.7681,58.7852,26020.0
2017-09-15 11:50:00,68.63,68.64,68.63,68.64,2512.0,58.7767,58.7852,58.7767,58.7852,2512.0
2017-09-15 11:55:00,68.65,68.66,68.64,68.66,31992.0,58.7938,58.8024,58.7852,58.8024,31992.0
2017-09-15 12:00:00,68.66,68.68,68.65,68.66,13716.0,58.8024,58.8195,58.7938,58.8024,13716.0
2017-09-15 12:05:00,68.66,68.66,68.64,68.64,7546.0,58.8024,58.8024,58.7852,58.7852,7546.0
2017-09-15 12:10:00,68.64,68.65,68.64,68.65,4868.0,58.7852,58.7938,58.7852,58.7938,4868.0
2017-09-15 12:15:00,68.66,68.66,68.65,68.65,4300.0,58.8024,58.8024,58.7938,58.7938,4300.0
2017-09-15 12:20:00,68.64,68.64,68.63,68.64,6227.0,58.7852,58.7852,58.7767,58.7852,6227.0
2017-09-15 12:25:00,68.65,68.65,68.64,68.65,13457.0,58.7938,58.7938,58.7852,58.7938,13457.0
2017-09-15 12:30:00,68.65,68.65,68.64,68.65,6520.0,58.7938,58.7938,58.7852,58.7938,6520.0
2017-09-15 12:35:00,68.64,68.66,68.64,68.65,11187.0,58.7852,58.8024,58.7852,58.7938,11187.0
2017-09-15 12:40:00,68.64,68.69,68.64,68.69,5300.0,58.7852,58.8281,58.7852,58.8281,5300.0
2017-09-15 12:45:00,68.69,68.7,68.69,68.7,15309.0,58.8281,58.8366,58.8281,58.8366,15309.0
2017-09-15 12:50:00,68.7,68.72,68.7,68.72,30020.0,58.8366,58.8537,58.8366,58.8537,30020.0
2017-09-15 12:55:00,68.73,68.74,68.71,68.73,53552.0,58.8623,58.8709,58.8452,58.8623,53552.0
2017-09-15 13:00:00,68.73,68.74,68.73,68.74,8000.0,58.8623,58.8709,58.8623,58.8709,8000.0
2017-09-15 13:05:00,68.73,68.76,68.73,68.75,6472.0,58.8623,58.888,58.8623,58.8794,6472.0
2017-09-15 13:10:00,68.76,68.77,68.73,68.73,28861.0,58.888,58.8966,58.8623,58.8623,28861.0
2017-09-15 13:15:00,68.73,68.74,68.73,68.74,3635.0,58.8623,58.8709,58.8623,58.8709,3635.0
2017-09-15 13:20:00,68.75,68.75,68.72,68.72,4706.0,58.8794,58.8794,58.8537,58.8537,4706.0
2017-09-15 13:25:00,68.72,68.73,68.72,68.73,2310.0,58.8537,58.8623,58.8537,58.8623,2310.0
2017-09-15 13:30:00,68.73,68.74,68.73,68.73,4130.0,58.8623,58.8709,58.8623,58.8623,4130.0
2017-09-15 13:35:00,68.74,68.74,68.7,68.72,13333.0,58.8709,58.8709,58.8366,58.8537,13333.0
2017-09-15 13:40:00,68.73,68.73,68.72,68.73,1106.0,58.8623,58.8623,58.8537,58.8623,1106.0
2017-09-15 13:45:00,68.73,68.73,68.72,68.73,2719.0,58.8623,58.8623,58.8537,58.8623,2719.0
2017-09-15 13:50:00,68.72,68.72,68.68,68.69,9139.0,58.8537,58.8537,58.8195,58.8281,9139.0
2017-09-15 13:55:00,68.68,68.71,68.68,68.71,7886.0,58.8195,58.8452,58.8195,58.8452,7886.0
2017-09-15 14:00:00,68.7,68.71,68.7,68.7,4178.0,58.8366,58.8452,58.8366,58.8366,4178.0
2017-09-15 14:05:00,68.7,68.7,68.69,68.7,2719.0,58.8366,58.8366,58.8281,58.8366,2719.0
2017-09-15 14:10:00,68.69,68.7,68.67,68.7,7795.0,58.8281,58.8366,58.8109,58.8366,7795.0
2017-09-15 14:15:00,68.7,68.71,68.69,68.7,6097.0,58.8366,58.8452,58.8281,58.8366,6097.0
2017-09-15 14:20:00,68.7,68.72,68.69,68.69,15656.0,58.8366,58.8537,58.8281,58.8281,15656.0
2017-09-15 14:25:00,68.69,68.71,68.69,68.71,2342.0,58.8281,58.8452,58.8281,58.8452,2342.0
2017-09-15 14:30:00,68.72,68.72,68.71,68.72,9254.0,58.8537,58.8537,58.8452,58.8537,9254.0
2017-09-15 14:35:00,68.73,68.73,68.72,68.73,3703.0,58.8623,58.8623,58.8537,58.8623,3703.0
2017-09-15 14:40:00,68.73,68.74,68.72,68.74,4450.0,58.8623,58.8709,58.8537,58.8709,4450.0
2017-09-15 14:45:00,68.74,68.75,68.73,68.74,7503.0,58.8709,58.8794,58.8623,58.8709,7503.0
2017-09-15 14:50:00,68.73,68.74,68.72,68.73,6403.0,58.8623,58.8709,58.8537,58.8623,6403.0
2017-09-15 14:55:00,68.74,68.75,68.73,68.74,10511.0,58.8709,58.8794,58.8623,58.8709,10511.0
2017-09-15 15:00:00,68.74,68.75,68.73,68.75,5785.0,58.8709,58.8794,58.8623,58.8794,5785.0
2017-09-15 15:05:00,68.75,68.78,68.74,68.78,47219.0,58.8794,58.9051,58.8709,58.9051,47219.0
2017-09-15 15:10:00,68.77,68.78,68.75,68.77,52968.0,58.8966,58.9051,58.8794,58.8966,52968.0
2017-09-15 15:15:00,68.77,68.77,68.75,68.77,6412.0,58.8966,58.8966,58.8794,58.8966,6412.0
2017-09-15 15:20:00,68.78,68.79,68.77,68.77,4186.0,58.9051,58.9137,58.8966,58.8966,4186.0
2017-09-15 15:25:00,68.78,68.78,68.73,68.74,8796.0,58.9051,58.9051,58.8623,58.8709,8796.0
2017-09-15 15:30:00,68.73,68.78,68.73,68.77,7401.0,58.8623,58.9051,58.8623,58.8966,7401.0
2017-09-15 15:35:00,68.77,68.78,68.77,68.77,2737.0,58.8966,58.9051,58.8966,58.8966,2737.0
2017-09-15 15:40:00,68.78,68.83,68.77,68.83,14321.0,58.9051,58.948,58.8966,58.948,14321.0
2017-09-15 15:45:00,68.83,68.83,68.76,68.78,26709.0,58.948,58.948,58.888,58.9051,26709.0
2017-09-15 15:50:00,68.79,68.82,68.75,68.82,30371.0,58.9137,58.9394,58.8794,58.9394,30371.0
2017-09-15 15:55:00,68.81,68.81,68.71,68.74,350733.0,58.9308,58.9308,58.8452,58.8709,350733.0
2017-09-18 09:30:00,69.98,70.13,69.91,70.03,102437.0,59.9328,60.0613,59.8729,59.9757,102437.0
2017-09-18 09:35:00,70.03,70.08,70.03,70.08,39729.0,59.9757,60.0185,59.9757,60.0185,39729.0
2017-09-18 09:40:00,70.08,70.11,70.07,70.11,32289.0,60.0185,60.0442,60.0099,60.0442,32289.0
2017-09-18 09:45:00,70.12,70.23,70.09,70.23,123973.0,60.0527,60.147,60.0271,60.147,123973.0
2017-09-18 09:50:00,70.23,70.25,70.17,70.17,16489.0,60.147,60.1641,60.0956,60.0956,16489.0
2017-09-18 09:55:00,70.17,70.18,70.12,70.13,37386.0,60.0956,60.1041,60.0527,60.0613,37386.0
2017-09-18 10:00:00,70.13,70.17,70.13,70.17,13900.0,60.0613,60.0956,60.0613,60.0956,13900.0
2017-09-18 10:05:00,70.17,70.17,70.13,70.13,11557.0,60.0956,60.0956,60.0613,60.0613,11557.0
2017-09-18 10:10:00,70.13,70.14,70.08,70.11,86943.0,60.0613,60.0699,60.0185,60.0442,86943.0
2017-09-18 10:15:00,70.11,70.11,70.07,70.1,25626.0,60.0442,60.0442,60.0099,60.0356,25626.0
2017-09-18 10:20:00,70.1,70.12,70.07,70.12,18094.0,60.0356,60.0527,60.0099,60.0527,18094.0
2017-09-18 10:25:00,70.12,70.15,70.1,70.12,23628.0,60.0527,60.0784,60.0356,60.0527,23628.0
2017-09-18 10:30:00,70.11,70.12,70.09,70.12,14924.0,60.0442,60.0527,60.0271,60.0527,14924.0
2017-09-18 10:35:00,70.11,70.11,70.06,70.08,17618.0,60.0442,60.0442,60.0014,60.0185,17618.0
2017-09-18 10:40:00,70.08,70.08,70.03,70.05,11850.0,60.0185,60.0185,59.9757,59.9928,11850.0
2017-09-18 10:45:00,70.06,70.09,70.05,70.07,9057.0,60.0014,60.0271,59.9928,60.0099,9057.0
2017-09-18 10:50:00,70.08,70.08,70.05,70.05,18060.0,60.0185,60.0185,59.9928,59.9928,18060.0
2017-09-18 10:55:00,70.04,70.04,70.01,70.02,82749.0,59.9842,59.9842,59.9585,59.9671,82749.0
2017-09-18 11:00:00,70.01,70.04,69.99,70.03,37952.0,59.9585,59.9842,59.9414,59.9757,37952.0
2017-09-18 11:05:00,70.03,70.03,70.01,70.02,15654.0,59.9757,59.9757,59.9585,59.9671,15654.0
2017-09-18 11:10:00,70.02,70.03,69.99,70.03,25346.0,59.9671,59.9757,59.9414,59.9757,25346.0
2017-09-18 11:15:00,70.02,70.02,69.98,69.98,4045.0,59.9671,59.9671,59.9328,59.9328,4045.0
2017-09-18 11:20:00,69.98,69.98,69.95,69.97,28372.0,59.9328,59.9328,59.9072,59.9243,28372.0
2017-09-18 11:25:00,69.97,69.98,69.96,69.98,4431.0,59.9243,59.9328,59.9157,59.9328,4431.0
2017-09-18 11:30:00,69.98,70.02,69.97,70.0,36586.0,59.9328,59.9671,59.9243,59.95,36586.0
2017-09-18 11:35:00,70.0,70.0,69.95,70.0,31847.0,59.95,59.95,59.9072,59.95,31847.0
2017-09-18 11:40:00,70.0,70.01,69.97,69.99,26926.0,59.95,59.9585,59.9243,59.9414,26926.0
2017-09-18 11:45:00,69.99,70.02,69.99,70.01,4418.0,59.9414,59.9671,59.9414,59.9585,4418.0
2017-09-18 11:50:00,70.0,70.02,70.0,70.0,31603.0,59.95,59.9671,59.95,59.95,31603.0
2017-09-18 11:55:00,70.0,70.0,69.98,69.98,1400.0,59.95,59.95,59.9328,59.9328,1400.0
2017-09-18 12:00:00,69.98,70.01,69.98,70.01,6730.0,59.9328,59.9585,59.9328,59.9585,6730.0
2017-09-18 12:05:00,70.0,70.0,69.97,69.97,7026.0,59.95,59.95,59.9243,59.9243,7026.0
2017-09-18 12:10:00,69.97,69.97,69.94,69.96,9164.0,59.9243,59.9243,59.8986,59.9157,9164.0
2017-09-18 12:15:00,69.97,70.01,69.97,70.0,12870.0,59.9243,59.9585,59.9243,59.95,12870.0
2017-09-18 12:20:00,69.98,69.99,69.94,69.94,3761.0,59.9328,59.9414,59.8986,59.8986,3761.0
2017-09-18 12:25:00,69.95,69.98,69.95,69.96,7716.0,59.9072,59.9328,59.9072,59.9157,7716.0
2017-09-18 12:30:00,69.95,69.95,69.92,69.93,4294.0,59.9072,59.9072,59.8815,59.89,4294.0
2017-09-18 12:35:00,69.94,69.98,69.94,69.98,5078.0,59.8986,59.9328,59.8986,59.9328,5078.0
2017-09-18 12:40:00,69.97,69.97,69.96,69.96,2670.0,59.9243,59.9243,59.9157,59.9157,2670.0
2017-09-18 12:45:00,69.95,69.95,69.91,69.92,9929.0,59.9072,59.9072,59.8729,59.8815,9929.0
2017-09-18 12:50:00,69.92,69.93,69.92,69.93,1700.0,59.8815,59.89,59.8815,59.89,1700.0
2017-09-18 12:55:00,69.93,69.97,69.92,69.96,12374.0,59.89,59.9243,59.8815,59.9157,12374.0
2017-09-18 13:00:00,69.97,69.97,69.96,69.96,2717.0,59.9243,59.9243,59.9157,59.9157,2717.0
2017-09-18 13:05:00,69.96,69.96,69.95,69.95,800.0,59.9157,59.9157,59.9072,59.9072,800.0
2017-09-18 13:10:00,69.95,69.96,69.95,69.95,1300.0,59.9072,59.9157,59.9072,59.9072,1300.0
2017-09-18 13:15:00,69.95,69.99,69.95,69.99,6065.0,59.9072,59.9414,59.9072,59.9414,6065.0
2017-09-18 13:20:00,69.99,69.99,69.97,69.97,5825.0,59.9414,59.9414,59.9243,59.9243,5825.0
2017-09-18 13:25:00,69.98,69.99,69.97,69.98,4137.0,59.9328,59.9414,59.9243,59.9328,4137.0
2017-09-18 13:30:00,69.98,69.99,69.97,69.98,4210.0,59.9328,59.9414,59.9243,59.9328,4210.0
2017-09-18 13:35:00,69.98,69.99,69.96,69.97,4817.0,59.9328,59.9414,59.9157,59.9243,4817.0
2017-09-18 13:40:00,69.96,69.99,69.96,69.98,18295.0,59.9157,59.9414,59.9157,59.9328,18295.0
2017-09-18 13:45:00,69.99,70.0,69.99,70.0,1000.0,59.9414,59.95,59.9414,59.95,1000.0
2017-09-18 13:50:00,69.99,70.0,69.98,69.99,12188.0,59.9414,59.95,59.9328,59.9414,12188.0
2017-09-18 13:55:00,70.0,70.0,69.98,69.98,5978.0,59.95,59.95,59.9328,59.9328,5978.0
2017-09-18 14:00:00,69.97,69.98,69.96,69.97,22535.0,59.9243,59.9328,59.9157,59.9243,22535.0
2017-09-18 14:05:00,69.97,69.98,69.96,69.96,10756.0,59.9243,59.9328,59.9157,59.9157,10756.0
2017-09-18 14:10:00,69.96,69.96,69.92,69.92,10279.0,59.9157,59.9157,59.8815,59.8815,10279.0
2017-09-18 14:15:00,69.92,69.92,69.86,69.86,9641.0,59.8815,59.8815,59.8301,59.8301,9641.0
2017-09-18 14:20:00,69.87,69.9,69.85,69.9,10148.0,59.8386,59.8643,59.8215,59.8643,10148.0
2017-09-18 14:25:00,69.89,69.91,69.87,69.91,13822.0,59.8558,59.8729,59.8386,59.8729,13822.0
2017-09-18 14:30:00,69.91,69.92,69.9,69.9,7521.0,59.8729,59.8815,59.8643,59.8643,7521.0
2017-09-18 14:35:00,69.9,69.9,69.86,69.88,13302.0,59.8643,59.8643,59.8301,59.8472,13302.0
2017-09-18 14:40:00,69.88,69.89,69.85,69.87,17023.0,59.8472,59.8558,59.8215,59.8386,17023.0
2017-09-18 14:45:00,69.86,69.89,69.86,69.88,5026.0,59.8301,59.8558,59.8301,59.8472,5026.0
2017-09-18 14:50:00,69.88,69.9,69.88,69.89,22257.0,59.8472,59.8643,59.8472,59.8558,22257.0
2017-09-18 14:55:00,69.89,69.9,69.87,69.88,12350.0,59.8558,59.8643,59.8386,59.8472,12350.0
2017-09-18 15:00:00,69.87,69.91,69.87,69.91,18829.0,59.8386,59.8729,59.8386,59.8729,18829.0
2017-09-18 15:05:00,69.91,69.92,69.89,69.91,10935.0,59.8729,59.8815,59.8558,59.8729,10935.0
2017-09-18 15:10:00,69.91,69.92,69.89,69.92,9604.0,59.8729,59.8815,59.8558,59.8815,9604.0
2017-09-18 15:15:00,69.92,69.93,69.91,69.91,11080.0,59.8815,59.89,59.8729,59.8729,11080.0
2017-09-18 15:20:00,69.91,69.94,69.9,69.9,16279.0,59.8729,59.8986,59.8643,59.8643,16279.0
2017-09-18 15:25:00,69.9,69.92,69.89,69.9,7081.0,59.8643,59.8815,59.8558,59.8643,7081.0
2017-09-18 15:30:00,69.91,69.92,69.88,69.92,12266.0,59.8729,59.8815,59.8472,59.8815,12266.0
2017-09-18 15:35:00,69.92,69.95,69.9,69.95,27999.0,59.8815,59.9072,59.8643,59.9072,27999.0
2017-09-18 15:40:00,69.95,69.96,69.95,69.96,19056.0,59.9072,59.9157,59.9072,59.9157,19056.0
2017-09-18 15:45:00,69.96,69.96,69.91,69.91,222880.0,59.9157,59.9157,59.8729,59.8729,222880.0
2017-09-18 15:50:00,69.91,69.92,69.88,69.9,64808.0,59.8729,59.8815,59.8472,59.8643,64808.0
2017-09-18 15:55:00,69.91,69.96,69.83,69.84,267745.0,59.8729,59.9157,59.8044,59.8129,267745.0
2017-09-19 09:30:00,70.04,70.12,69.89,70.01,26628.0,59.9842,60.0527,59.8558,59.9585,26628.0
2017-09-19 09:35:00,70.0,70.03,69.97,69.97,12803.0,59.95,59.9757,59.9243,59.9243,12803.0
2017-09-19 09:40:00,69.97,69.97,69.92,69.94,12500.0,59.9243,59.9243,59.8815,59.8986,12500.0
2017-09-19 09:45:00,69.93,69.96,69.93,69.95,42601.0,59.89,59.9157,59.89,59.9072,42601.0
2017-09-19 09:50:00,69.96,69.96,69.92,69.94,30044.0,59.9157,59.9157,59.8815,59.8986,30044.0
2017-09-19 09:55:00,69.94,69.95,69.91,69.91,19749.0,59.8986,59.9072,59.8729,59.8729,19749.0
2017-09-19 10:00:00,69.91,69.93,69.87,69.88,15607.0,59.8729,59.89,59.8386,59.8472,15607.0
2017-09-19 10:05:00,69.88,69.89,69.85,69.87,23973.0,59.8472,59.8558,59.8215,59.8386,23973.0
2017-09-19 10:10:00,69.87,69.88,69.85,69.88,12734.0,59.8386,59.8472,59.8215,59.8472,12734.0
2017-09-19 10:15:00,69.88,69.89,69.86,69.87,15959.0,59.8472,59.8558,59.8301,59.8386,15959.0
2017-09-19 10:20:00,69.87,69.92,69.86,69.9,26890.0,59.8386,59.8815,59.8301,59.8643,26890.0
2017-09-19 10:25:00,69.9,69.94,69.9,69.93,12968.0,59.8643,59.8986,59.8643,59.89,12968.0
2017-09-19 10:30:00,69.93,69.94,69.9,69.91,17441.0,59.89,59.8986,59.8643,59.8729,17441.0
2017-09-19 10:35:00,69.91,69.94,69.9,69.94,19098.0,59.8729,59.8986,59.8643,59.8986,19098.0
2017-09-19 10:40:00,69.94,69.95,69.92,69.94,10306.0,59.8986,59.9072,59.8815,59.8986,10306.0
2017-09-19 10:45:00,69.94,69.96,69.92,69.95,21794.0,59.8986,59.9157,59.8815,59.9072,21794.0
2017-09-19 10:50:00,69.96,69.96,69.93,69.96,23816.0,59.9157,59.9157,59.89,59.9157,23816.0
2017-09-19 10:55:00,69.96,69.99,69.95,69.98,35875.0,59.9157,59.9414,59.9072,59.9328,35875.0
2017-09-19 11:00:00,69.98,69.98,69.9,69.93,61193.0,59.9328,59.9328,59.8643,59.89,61193.0
2017-09-19 11:05:00,69.93,69.95,69.93,69.94,18463.0,59.89,59.9072,59.89,59.8986,18463.0
2017-09-19 11:10:00,69.94,69.96,69.92,69.95,19211.0,59.8986,59.9157,59.8815,59.9072,19211.0
2017-09-19 11:15:00,69.95,69.96,69.95,69.95,13026.0,59.9072,59.9157,59.9072,59.9072,13026.0
2017-09-19 11:20:00,69.95,69.96,69.94,69.95,8033.0,59.9072,59.9157,59.8986,59.9072,8033.0
2017-09-19 11:25:00,69.95,69.96,69.94,69.95,15305.0,59.9072,59.9157,59.8986,59.9072,15305.0
2017-09-19 11:30:00,69.95,69.98,69.94,69.98,16545.0,59.9072,59.9328,59.8986,59.9328,16545.0
2017-09-19 11:35:00,69.98,69.98,69.95,69.98,23000.0,59.9328,59.9328,59.9072,59.9328,23000.0
2017-09-19 11:40:00,69.98,69.99,69.96,69.98,30275.0,59.9328,59.9414,59.9157,59.9328,30275.0
2017-09-19 11:45:00,69.98,70.0,69.96,70.0,29594.0,59.9328,59.95,59.9157,59.95,29594.0
2017-09-19 11:50:00,70.0,70.0,69.99,70.0,33636.0,59.95,59.95,59.9414,59.95,33636.0
2017-09-19 11:55:00,70.0,70.01,69.97,69.98,26804.0,59.95,59.9585,59.9243,59.9328,26804.0
2017-09-19 12:00:00,69.98,70.02,69.98,69.99,13640.0,59.9328,59.9671,59.9328,59.9414,13640.0
2017-09-19 12:05:00,69.99,70.01,69.98,70.0,12146.0,59.9414,59.9585,59.9328,59.95,12146.0
2017-09-19 12:10:00,70.01,70.01,70.0,70.0,1775.0,59.9585,59.9585,59.95,59.95,1775.0
2017-09-19 12:15:00,70.0,70.0,69.98,70.0,4100.0,59.95,59.95,59.9328,59.95,4100.0
2017-09-19 12:20:00,69.99,70.02,69.99,69.99,5707.0,59.9414,59.9671,59.9414,59.9414,5707.0
2017-09-19 12:25:00,70.0,70.02,69.99,70.01,12419.0,59.95,59.9671,59.9414,59.9585,12419.0
2017-09-19 12:30:00,70.01,70.01,69.99,69.99,3900.0,59.9585,59.9585,59.9414,59.9414,3900.0
2017-09-19 12:35:00,69.99,70.0,69.97,69.97,5111.0,59.9414,59.95,59.9243,59.9243,5111.0
2017-09-19 12:40:00,69.98,69.99,69.98,69.99,1500.0,59.9328,59.9414,59.9328,59.9414,1500.0
2017-09-19 12:45:00,69.97,69.98,69.96,69.96,2707.0,59.9243,59.9328,59.9157,59.9157,2707.0
2017-09-19 12:50:00,69.97,69.99,69.96,69.97,9825.0,59.9243,59.9414,59.9157,59.9243,9825.0
2017-09-19 12:55:00,69.97,69.97,69.95,69.97,5900.0,59.9243,59.9243,59.9072,59.9243,5900.0
2017-09-19 13:00:00,69.98,70.01,69.98,70.01,43366.0,59.9328,59.9585,59.9328,59.9585,43366.0
2017-09-19 13:05:00,70.0,70.02,69.99,70.01,38098.0,59.95,59.9671,59.9414,59.9585,38098.0
2017-09-19 13:10:00,70.01,70.01,70.0,70.0,2442.0,59.9585,59.9585,59.95,59.95,2442.0
2017-09-19 13:15:00,70.01,70.03,70.0,70.02,7574.0,59.9585,59.9757,59.95,59.9671,7574.0
2017-09-19 13:20:00,70.01,70.02,69.99,70.0,5450.0,59.9585,59.9671,59.9414,59.95,5450.0
2017-09-19 13:25:00,70.01,70.01,70.0,70.01,8503.0,59.9585,59.9585,59.95,59.9585,8503.0
2017-09-19 13:30:00,70.02,70.04,70.01,70.03,9187.0,59.9671,59.9842,59.9585,59.9757,9187.0
2017-09-19 13:35:00,70.04,70.05,70.03,70.05,10187.0,59.9842,59.9928,59.9757,59.9928,10187.0
2017-09-19 13:40:00,70.05,70.06,70.04,70.04,9136.0,59.9928,60.0014,59.9842,59.9842,9136.0
2017-09-19 13:45:00,70.04,70.05,70.03,70.03,2100.0,59.9842,59.9928,59.9757,59.9757,2100.0
2017-09-19 13:50:00,70.03,70.03,70.01,70.02,5600.0,59.9757,59.9757,59.9585,59.9671,5600.0
2017-09-19 13:55:00,70.02,70.03,70.02,70.02,16104.0,59.9671,59.9757,59.9671,59.9671,16104.0
2017-09-19 14:00:00,70.03,70.03,70.02,70.03,6700.0,59.9757,59.9757,59.9671,59.9757,6700.0
2017-09-19 14:05:00,70.02,70.03,70.0,70.01,6475.0,59.9671,59.9757,59.95,59.9585,6475.0
2017-09-19 14:10:00,70.01,70.01,70.0,70.0,3007.0,59.9585,59.9585,59.95,59.95,3007.0
2017-09-19 14:15:00,70.01,70.04,70.0,70.03,37126.0,59.9585,59.9842,59.95,59.9757,37126.0
2017-09-19 14:20:00,70.03,70.03,70.0,70.0,7108.0,59.9757,59.9757,59.95,59.95,7108.0
2017-09-19 14:25:00,70.01,70.01,69.99,70.0,4400.0,59.9585,59.9585,59.9414,59.95,4400.0
2017-09-19 14:30:00,70.0,70.02,70.0,70.02,5390.0,59.95,59.9671,59.95,59.9671,5390.0
2017-09-19 14:35:00,70.02,70.03,70.0,70.01,2143.0,59.9671,59.9757,59.95,59.9585,2143.0
2017-09-19 14:40:00,70.01,70.03,70.01,70.03,3000.0,59.9585,59.9757,59.9585,59.9757,3000.0
2017-09-19 14:45:00,70.02,70.04,70.01,70.03,2850.0,59.9671,59.9842,59.9585,59.9757,2850.0
2017-09-19 14:50:00,70.04,70.04,70.02,70.02,9149.0,59.9842,59.9842,59.9671,59.9671,9149.0
2017-09-19 14:55:00,70.02,70.03,70.02,70.02,6962.0,59.9671,59.9757,59.9671,59.9671,6962.0
2017-09-19 15:00:00,70.02,70.03,70.01,70.03,12420.0,59.9671,59.9757,59.9585,59.9757,12420.0
2017-09-19 15:05:00,70.03,70.03,70.01,70.02,8105.0,59.9757,59.9757,59.9585,59.9671,8105.0
2017-09-19 15:10:00,70.02,70.04,70.02,70.03,2983.0,59.9671,59.9842,59.9671,59.9757,2983.0
2017-09-19 15:15:00,70.03,70.04,70.03,70.03,10305.0,59.9757,59.9842,59.9757,59.9757,10305.0
2017-09-19 15:20:00,70.04,70.06,70.03,70.03,11320.0,59.9842,60.0014,59.9757,59.9757,11320.0
2017-09-19 15:25:00,70.02,70.06,70.02,70.05,4000.0,59.9671,60.0014,59.9671,59.9928,4000.0
2017-09-19 15:30:00,70.05,70.07,70.03,70.05,11501.0,59.9928,60.0099,59.9757,59.9928,11501.0
2017-09-19 15:35:00,70.05,70.08,70.03,70.08,18712.0,59.9928,60.0185,59.9757,60.0185,18712.0
2017-09-19 15:40:00,70.08,70.08,70.06,70.07,17554.0,60.0185,60.0185,60.0014,60.0099,17554.0
2017-09-19 15:45:00,70.06,70.1,70.06,70.1,25866.0,60.0014,60.0356,60.0014,60.0356,25866.0
2017-09-19 15:50:00,70.1,70.11,70.09,70.09,23896.0,60.0356,60.0442,60.0271,60.0271,23896.0
2017-09-19 15:55:00,70.1,70.1,70.07,70.08,137113.0,60.0356,60.0356,60.0099,60.0185,137113.0
2017-09-20 09:30:00,70.02,70.12,70.02,70.1,37771.0,59.9671,60.0527,59.9671,60.0356,37771.0
2017-09-20 09:35:00,70.1,70.12,70.08,70.12,32183.0,60.0356,60.0527,60.0185,60.0527,32183.0
2017-09-20 09:40:00,70.12,70.15,70.12,70.15,12055.0,60.0527,60.0784,60.0527,60.0784,12055.0
2017-09-20 09:45:00,70.15,70.19,70.15,70.17,34346.0,60.0784,60.1127,60.0784,60.0956,34346.0
2017-09-20 09:50:00,70.16,70.2,70.13,70.13,35655.0,60.087,60.1213,60.0613,60.0613,35655.0
2017-09-20 09:55:00,70.13,70.17,70.12,70.15,28286.0,60.0613,60.0956,60.0527,60.0784,28286.0
2017-09-20 10:00:00,70.15,70.15,70.11,70.12,8077.0,60.0784,60.0784,60.0442,60.0527,8077.0
2017-09-20 10:05:00,70.13,70.14,70.11,70.12,23472.0,60.0613,60.0699,60.0442,60.0527,23472.0
2017-09-20 10:10:00,70.12,70.12,70.09,70.1,10583.0,60.0527,60.0527,60.0271,60.0356,10583.0
2017-09-20 10:15:00,70.1,70.12,70.09,70.11,14693.0,60.0356,60.0527,60.0271,60.0442,14693.0
2017-09-20 10:20:00,70.1,70.12,70.09,70.1,8625.0,60.0356,60.0527,60.0271,60.0356,8625.0
2017-09-20 10:25:00,70.1,70.13,70.09,70.11,7819.0,60.0356,60.0613,60.0271,60.0442,7819.0
2017-09-20 10:30:00,70.11,70.11,70.08,70.09,13200.0,60.0442,60.0442,60.0185,60.0271,13200.0
2017-09-20 10:35:00,70.09,70.11,70.06,70.06,56483.0,60.0271,60.0442,60.0014,60.0014,56483.0
2017-09-20 10:40:00,70.06,70.07,70.05,70.05,8000.0,60.0014,60.0099,59.9928,59.9928,8000.0
2017-09-20 10:45:00,70.04,70.09,70.03,70.07,11100.0,59.9842,60.0271,59.9757,60.0099,11100.0
2017-09-20 10:50:00,70.07,70.1,70.06,70.08,11923.0,60.0099,60.0356,60.0014,60.0185,11923.0
2017-09-20 10:55:00,70.08,70.08,70.0,70.01,12631.0,60.0185,60.0185,59.95,59.9585,12631.0
2017-09-20 11:00:00,70.01,70.04,70.0,70.03,22400.0,59.9585,59.9842,59.95,59.9757,22400.0
2017-09-20 11:05:00,70.03,70.03,69.98,69.98,27183.0,59.9757,59.9757,59.9328,59.9328,27183.0
2017-09-20 11:10:00,69.98,70.02,69.97,69.97,8952.0,59.9328,59.9671,59.9243,59.9243,8952.0
2017-09-20 11:15:00,69.98,70.02,69.98,69.99,25490.0,59.9328,59.9671,59.9328,59.9414,25490.0
2017-09-20 11:20:00,69.99,69.99,69.96,69.97,9901.0,59.9414,59.9414,59.9157,59.9243,9901.0
2017-09-20 11:25:00,69.98,69.99,69.96,69.98,7760.0,59.9328,59.9414,59.9157,59.9328,7760.0
2017-09-20 11:30:00,70.01,70.04,70.01,70.03,13726.0,59.9585,59.9842,59.9585,59.9757,13726.0
2017-09-20 11:35:00,70.04,70.05,70.02,70.05,16180.0,59.9842,59.9928,59.9671,59.9928,16180.0
2017-09-20 11:40:00,70.04,70.06,70.03,70.05,23100.0,59.9842,60.0014,59.9757,59.9928,23100.0
2017-09-20 11:45:00,70.04,70.05,70.02,70.05,14205.0,59.9842,59.9928,59.9671,59.9928,14205.0
2017-09-20 11:50:00,70.04,70.06,70.03,70.05,22290.0,59.9842,60.0014,59.9757,59.9928,22290.0
2017-09-20 11:55:00,70.05,70.09,70.04,70.07,34767.0,59.9928,60.0271,59.9842,60.0099,34767.0
2017-09-20 12:00:00,70.08,70.09,70.07,70.09,14800.0,60.0185,60.0271,60.0099,60.0271,14800.0
2017-09-20 12:05:00,70.09,70.1,70.07,70.07,21460.0,60.0271,60.0356,60.0099,60.0099,21460.0
2017-09-20 12:10:00,70.08,70.09,70.07,70.09,26250.0,60.0185,60.0271,60.0099,60.0271,26250.0
2017-09-20 12:15:00,70.09,70.11,70.09,70.11,12989.0,60.0271,60.0442,60.0271,60.0442,12989.0
2017-09-20 12:20:00,70.1,70.11,70.06,70.06,46668.0,60.0356,60.0442,60.0014,60.0014,46668.0
2017-09-20 12:25:00,70.06,70.1,70.06,70.1,14124.0,60.0014,60.0356,60.0014,60.0356,14124.0
2017-09-20 12:30:00,70.1,70.1,70.08,70.09,4799.0,60.0356,60.0356,60.0185,60.0271,4799.0
2017-09-20 12:35:00,70.1,70.13,70.1,70.13,8477.0,60.0356,60.0613,60.0356,60.0613,8477.0
2017-09-20 12:40:00,70.13,70.14,70.12,70.12,4395.0,60.0613,60.0699,60.0527,60.0527,4395.0
2017-09-20 12:45:00,70.11,70.12,70.1,70.12,4300.0,60.0442,60.0527,60.0356,60.0527,4300.0
2017-09-20 12:50:00,70.11,70.12,70.11,70.12,2000.0,60.0442,60.0527,60.0442,60.0527,2000.0
2017-09-20 12:55:00,70.12,70.13,70.11,70.12,4500.0,60.0527,60.0613,60.0442,60.0527,4500.0
2017-09-20 13:00:00,70.12,70.12,70.1,70.1,12409.0,60.0527,60.0527,60.0356,60.0356,12409.0
2017-09-20 13:05:00,70.09,70.1,70.08,70.08,3200.0,60.0271,60.0356,60.0185,60.0185,3200.0
2017-09-20 13:10:00,70.08,70.08,70.05,70.06,4045.0,60.0185,60.0185,59.9928,60.0014,4045.0
2017-09-20 13:15:00,70.06,70.06,70.02,70.02,6800.0,60.0014,60.0014,59.9671,59.9671,6800.0
2017-09-20 13:20:00,70.02,70.02,70.0,70.01,7223.0,59.9671,59.9671,59.95,59.9585,7223.0
2017-09-20 13:25:00,70.02,70.02,69.99,69.99,2900.0,59.9671,59.9671,59.9414,59.9414,2900.0
2017-09-20 13:30:00,70.0,70.02,69.99,70.0,5035.0,59.95,59.9671,59.9414,59.95,5035.0
2017-09-20 13:35:00,70.01,70.03,70.0,70.03,1905.0,59.9585,59.9757,59.95,59.9757,1905.0
2017-09-20 13:40:00,70.05,70.06,70.04,70.05,7438.0,59.9928,60.0014,59.9842,59.9928,7438.0
2017-09-20 13:45:00,70.06,70.07,70.05,70.07,4209.0,60.0014,60.0099,59.9928,60.0099,4209.0
2017-09-20 13:50:00,70.08,70.09,70.07,70.09,9011.0,60.0185,60.0271,60.0099,60.0271,9011.0
2017-09-20 13:55:00,70.1,70.1,70.01,70.03,13145.0,60.0356,60.0356,59.9585,59.9757,13145.0
2017-09-20 14:00:00,70.04,70.17,69.48,69.71,123518.0,59.9842,60.0956,59.5046,59.7016,123518.0
2017-09-20 14:05:00,69.71,69.74,69.6,69.68,92477.0,59.7016,59.7273,59.6074,59.6759,92477.0
2017-09-20 14:10:00,69.67,69.72,69.59,69.7,91940.0,59.6674,59.7102,59.5988,59.693,91940.0
2017-09-20 14:15:00,69.69,69.7,69.55,69.55,55746.0,59.6845,59.693,59.5646,59.5646,55746.0
2017-09-20 14:20:00,69.54,69.54,69.38,69.42,92846.0,59.556,59.556,59.419,59.4532,92846.0
2017-09-20 14:25:00,69.45,69.61,69.39,69.61,99441.0,59.4789,59.616,59.4276,59.616,99441.0
2017-09-20 14:30:00,69.59,69.59,69.46,69.54,44263.0,59.5988,59.5988,59.4875,59.556,44263.0
2017-09-20 14:35:00,69.53,69.59,69.35,69.42,68034.0,59.5475,59.5988,59.3933,59.4532,68034.0
2017-09-20 14:40:00,69.4,69.45,69.27,69.42,75407.0,59.4361,59.4789,59.3248,59.4532,75407.0
2017-09-20 14:45:00,69.44,69.6,69.4,69.59,49624.0,59.4704,59.6074,59.4361,59.5988,49624.0
2017-09-20 14:50:00,69.61,69.65,69.59,69.62,55041.0,59.616,59.6502,59.5988,59.6245,55041.0
2017-09-20 14:55:00,69.63,69.67,69.58,69.58,40777.0,59.6331,59.6674,59.5903,59.5903,40777.0
2017-09-20 15:00:00,69.58,69.6,69.52,69.56,30907.0,59.5903,59.6074,59.5389,59.5731,30907.0
2017-09-20 15:05:00,69.56,69.59,69.52,69.54,33720.0,59.5731,59.5988,59.5389,59.556,33720.0
2017-09-20 15:10:00,69.56,69.6,69.55,69.59,35227.0,59.5731,59.6074,59.5646,59.5988,35227.0
2017-09-20 15:15:00,69.6,69.65,69.55,69.65,43564.0,59.6074,59.6502,59.5646,59.6502,43564.0
2017-09-20 15:20:00,69.65,69.68,69.63,69.68,35963.0,59.6502,59.6759,59.6331,59.6759,35963.0
2017-09-20 15:25:00,69.67,69.72,69.66,69.71,22123.0,59.6674,59.7102,59.6588,59.7016,22123.0
2017-09-20 15:30:00,69.7,69.77,69.7,69.72,59921.0,59.693,59.753,59.693,59.7102,59921.0
2017-09-20 15:35:00,69.72,69.72,69.66,69.68,18872.0,59.7102,59.7102,59.6588,59.6759,18872.0
2017-09-20 15:40:00,69.68,69.76,69.67,69.76,27968.0,59.6759,59.7444,59.6674,59.7444,27968.0
2017-09-20 15:45:00,69.76,69.81,69.75,69.81,59049.0,59.7444,59.7873,59.7359,59.7873,59049.0
2017-09-20 15:50:00,69.81,69.83,69.77,69.8,31227.0,59.7873,59.8044,59.753,59.7787,31227.0
2017-09-20 15:55:00,69.8,69.84,69.66,69.74,198233.0,59.7787,59.8129,59.6588,59.7273,198233.0
2017-09-21 09:30:00,69.78,69.8,69.72,69.78,39382.0,59.7616,59.7787,59.7102,59.7616,39382.0
2017-09-21 09:35:00,69.78,69.78,69.62,69.62,54093.0,59.7616,59.7616,59.6245,59.6245,54093.0
2017-09-21 09:40:00,69.62,69.74,69.61,69.7,122374.0,59.6245,59.7273,59.616,59.693,122374.0
2017-09-21 09:45:00,69.71,69.73,69.67,69.7,84265.0,59.7016,59.7187,59.6674,59.693,84265.0
2017-09-21 09:50:00,69.7,69.71,69.64,69.64,29732.0,59.693,59.7016,59.6417,59.6417,29732.0
2017-09-21 09:55:00,69.64,69.7,69.62,69.69,24903.0,59.6417,59.693,59.6245,59.6845,24903.0
2017-09-21 10:00:00,69.69,69.69,69.67,69.69,25376.0,59.6845,59.6845,59.6674,59.6845,25376.0
2017-09-21 10:05:00,69.68,69.69,69.66,69.68,15696.0,59.6759,59.6845,59.6588,59.6759,15696.0
2017-09-21 10:10:00,69.69,69.71,69.68,69.71,34146.0,59.6845,59.7016,59.6759,59.7016,34146.0
2017-09-21 10:15:00,69.71,69.71,69.67,69.67,33213.0,59.7016,59.7016,59.6674,59.6674,33213.0
2017-09-21 10:20:00,69.67,69.67,69.6,69.61,30846.0,59.6674,59.6674,59.6074,59.616,30846.0
2017-09-21 10:25:00,69.61,69.71,69.61,69.67,39260.0,59.616,59.7016,59.616,59.6674,39260.0
2017-09-21 10:30:00,69.67,69.73,69.66,69.72,67069.0,59.6674,59.7187,59.6588,59.7102,67069.0
2017-09-21 10:35:00,69.72,69.72,69.67,69.67,17377.0,59.7102,59.7102,59.6674,59.6674,17377.0
2017-09-21 10:40:00,69.67,69.67,69.63,69.63,4600.0,59.6674,59.6674,59.6331,59.6331,4600.0
2017-09-21 10:45:00,69.63,69.69,69.63,69.68,12148.0,59.6331,59.6845,59.6331,59.6759,12148.0
2017-09-21 10:50:00,69.7,69.75,69.7,69.72,13774.0,59.693,59.7359,59.693,59.7102,13774.0
2017-09-21 10:55:00,69.71,69.73,69.7,69.72,7575.0,59.7016,59.7187,59.693,59.7102,7575.0
2017-09-21 11:00:00,69.73,69.76,69.7,69.7,22842.0,59.7187,59.7444,59.693,59.693,22842.0
2017-09-21 11:05:00,69.69,69.73,69.66,69.73,21563.0,59.6845,59.7187,59.6588,59.7187,21563.0
2017-09-21 11:10:00,69.72,69.81,69.72,69.8,39127.0,59.7102,59.7873,59.7102,59.7787,39127.0
2017-09-21 11:15:00,69.8,69.83,69.8,69.8,15364.0,59.7787,59.8044,59.7787,59.7787,15364.0
2017-09-21 11:20:00,69.8,69.84,69.8,69.83,8194.0,59.7787,59.8129,59.7787,59.8044,8194.0
2017-09-21 11:25:00,69.81,69.85,69.79,69.84,6691.0,59.7873,59.8215,59.7701,59.8129,6691.0
2017-09-21 11:30:00,69.84,69.85,69.8,69.8,5176.0,59.8129,59.8215,59.7787,59.7787,5176.0
2017-09-21 11:35:00,69.8,69.81,69.78,69.8,5256.0,59.7787,59.7873,59.7616,59.7787,5256.0
2017-09-21 11:40:00,69.79,69.82,69.79,69.79,9200.0,59.7701,59.7958,59.7701,59.7701,9200.0
2017-09-21 11:45:00,69.79,69.81,69.79,69.81,6000.0,59.7701,59.7873,59.7701,59.7873,6000.0
2017-09-21 11:50:00,69.8,69.86,69.8,69.8,9011.0,59.7787,59.8301,59.7787,59.7787,9011.0
2017-09-21 11:55:00,69.81,69.81,69.8,69.8,3200.0,59.7873,59.7873,59.7787,59.7787,3200.0
2017-09-21 12:00:00,69.81,69.83,69.81,69.83,5068.0,59.7873,59.8044,59.7873,59.8044,5068.0
2017-09-21 12:05:00,69.83,69.84,69.82,69.84,3942.0,59.8044,59.8129,59.7958,59.8129,3942.0
2017-09-21 12:10:00,69.84,69.9,69.84,69.89,71316.0,59.8129,59.8643,59.8129,59.8558,71316.0
2017-09-21 12:15:00,69.89,69.91,69.88,69.9,45538.0,59.8558,59.8729,59.8472,59.8643,45538.0
2017-09-21 12:20:00,69.91,69.94,69.9,69.92,33694.0,59.8729,59.8986,59.8643,59.8815,33694.0
2017-09-21 12:25:00,69.92,69.93,69.9,69.9,8142.0,59.8815,59.89,59.8643,59.8643,8142.0
2017-09-21 12:30:00,69.9,69.9,69.89,69.9,7200.0,59.8643,59.8643,59.8558,59.8643,7200.0
2017-09-21 12:35:00,69.89,69.9,69.87,69.88,4420.0,59.8558,59.8643,59.8386,59.8472,4420.0
2017-09-21 12:40:00,69.87,69.87,69.8,69.83,19870.0,59.8386,59.8386,59.7787,59.8044,19870.0
2017-09-21 12:45:00,69.82,69.86,69.82,69.85,5220.0,59.7958,59.8301,59.7958,59.8215,5220.0
2017-09-21 12:50:00,69.85,69.87,69.85,69.85,6134.0,59.8215,59.8386,59.8215,59.8215,6134.0
2017-09-21 12:55:00,69.85,69.86,69.83,69.84,5758.0,59.8215,59.8301,59.8044,59.8129,5758.0
2017-09-21 13:00:00,69.84,69.87,69.84,69.86,1900.0,59.8129,59.8386,59.8129,59.8301,1900.0
2017-09-21 13:05:00,69.86,69.89,69.84,69.89,3600.0,59.8301,59.8558,59.8129,59.8558,3600.0
2017-09-21 13:10:00,69.88,69.89,69.88,69.89,2100.0,59.8472,59.8558,59.8472,59.8558,2100.0
2017-09-21 13:15:00,69.89,69.9,69.89,69.9,2983.0,59.8558,59.8643,59.8558,59.8643,2983.0
2017-09-21 13:20:00,69.9,69.9,69.89,69.9,3299.0,59.8643,59.8643,59.8558,59.8643,3299.0
2017-09-21 13:25:00,69.89,69.9,69.88,69.89,1500.0,59.8558,59.8643,59.8472,59.8558,1500.0
2017-09-21 13:30:00,69.88,69.89,69.88,69.89,1400.0,59.8472,59.8558,59.8472,59.8558,1400.0
2017-09-21 13:35:00,69.88,69.88,69.85,69.87,4600.0,59.8472,59.8472,59.8215,59.8386,4600.0
2017-09-21 13:40:00,69.87,69.88,69.87,69.88,1800.0,59.8386,59.8472,59.8386,59.8472,1800.0
2017-09-21 13:45:00,69.89,69.89,69.86,69.86,5500.0,59.8558,59.8558,59.8301,59.8301,5500.0
2017-09-21 13:50:00,69.85,69.88,69.85,69.87,1300.0,59.8215,59.8472,59.8215,59.8386,1300.0
2017-09-21 13:55:00,69.88,69.89,69.86,69.86,6486.0,59.8472,59.8558,59.8301,59.8301,6486.0
2017-09-21 14:00:00,69.87,69.87,69.84,69.85,5128.0,59.8386,59.8386,59.8129,59.8215,5128.0
2017-09-21 14:05:00,69.84,69.85,69.83,69.83,2215.0,59.8129,59.8215,59.8044,59.8044,2215.0
2017-09-21 14:10:00,69.84,69.85,69.81,69.82,8886.0,59.8129,59.8215,59.7873,59.7958,8886.0
2017-09-21 14:15:00,69.82,69.85,69.82,69.85,81771.0,59.7958,59.8215,59.7958,59.8215,81771.0
2017-09-21 14:20:00,69.84,69.86,69.84,69.85,53649.0,59.8129,59.8301,59.8129,59.8215,53649.0
2017-09-21 14:25:00,69.86,69.86,69.84,69.85,4326.0,59.8301,59.8301,59.8129,59.8215,4326.0
2017-09-21 14:30:00,69.85,69.85,69.84,69.85,7898.0,59.8215,59.8215,59.8129,59.8215,7898.0
2017-09-21 14:35:00,69.86,69.88,69.85,69.87,6436.0,59.8301,59.8472,59.8215,59.8386,6436.0
2017-09-21 14:40:00,69.86,69.87,69.85,69.86,7175.0,59.8301,59.8386,59.8215,59.8301,7175.0
2017-09-21 14:45:00,69.85,69.85,69.83,69.84,19624.0,59.8215,59.8215,59.8044,59.8129,19624.0
2017-09-21 14:50:00,69.83,69.85,69.81,69.83,29771.0,59.8044,59.8215,59.7873,59.8044,29771.0
2017-09-21 14:55:00,69.84,69.86,69.83,69.86,2322.0,59.8129,59.8301,59.8044,59.8301,2322.0
2017-09-21 15:00:00,69.85,69.87,69.85,69.87,2207.0,59.8215,59.8386,59.8215,59.8386,2207.0
2017-09-21 15:05:00,69.86,69.87,69.84,69.86,8351.0,59.8301,59.8386,59.8129,59.8301,8351.0
2017-09-21 15:10:00,69.86,69.86,69.81,69.83,136985.0,59.8301,59.8301,59.7873,59.8044,136985.0
2017-09-21 15:15:00,69.83,69.83,69.8,69.81,46886.0,59.8044,59.8044,59.7787,59.7873,46886.0
2017-09-21 15:20:00,69.8,69.82,69.8,69.8,9900.0,59.7787,59.7958,59.7787,59.7787,9900.0
2017-09-21 15:25:00,69.81,69.82,69.8,69.8,22300.0,59.7873,59.7958,59.7787,59.7787,22300.0
2017-09-21 15:30:00,69.79,69.81,69.79,69.81,12245.0,59.7701,59.7873,59.7701,59.7873,12245.0
2017-09-21 15:35:00,69.81,69.82,69.8,69.8,35697.0,59.7873,59.7958,59.7787,59.7787,35697.0
2017-09-21 15:40:00,69.8,69.8,69.78,69.78,21804.0,59.7787,59.7787,59.7616,59.7616,21804.0
2017-09-21 15:45:00,69.78,69.8,69.75,69.76,37355.0,59.7616,59.7787,59.7359,59.7444,37355.0
2017-09-21 15:50:00,69.76,69.76,69.73,69.73,39301.0,59.7444,59.7444,59.7187,59.7187,39301.0
2017-09-21 15:55:00,69.73,69.77,69.68,69.7,97128.0,59.7187,59.753,59.6759,59.693,97128.0
2017-09-22 09:30:00,69.36,69.4,69.3,69.35,44712.0,59.4019,59.4361,59.3505,59.3933,44712.0
2017-09-22 09:35:00,69.34,69.35,69.28,69.28,14917.0,59.3847,59.3933,59.3333,59.3333,14917.0
2017-09-22 09:40:00,69.29,69.35,69.29,69.31,36158.0,59.3419,59.3933,59.3419,59.359,36158.0
2017-09-22 09:45:00,69.32,69.33,69.28,69.3,26192.0,59.3676,59.3762,59.3333,59.3505,26192.0
2017-09-22 09:50:00,69.3,69.3,69.26,69.3,20108.0,59.3505,59.3505,59.3162,59.3505,20108.0
2017-09-22 09:55:00,69.28,69.3,69.25,69.26,18667.0,59.3333,59.3505,59.3077,59.3162,18667.0
2017-09-22 10:00:00,69.26,69.3,69.26,69.29,16535.0,59.3162,59.3505,59.3162,59.3419,16535.0
2017-09-22 10:05:00,69.3,69.33,69.29,69.3,18398.0,59.3505,59.3762,59.3419,59.3505,18398.0
2017-09-22 10:10:00,69.3,69.32,69.3,69.31,9733.0,59.3505,59.3676,59.3505,59.359,9733.0
2017-09-22 10:15:00,69.31,69.31,69.29,69.3,6006.0,59.359,59.359,59.3419,59.3505,6006.0
2017-09-22 10:20:00,69.29,69.33,69.28,69.33,13805.0,59.3419,59.3762,59.3333,59.3762,13805.0
2017-09-22 10:25:00,69.33,69.33,69.29,69.29,7117.0,59.3762,59.3762,59.3419,59.3419,7117.0
2017-09-22 10:30:00,69.3,69.3,69.26,69.27,18062.0,59.3505,59.3505,59.3162,59.3248,18062.0
2017-09-22 10:35:00,69.28,69.3,69.26,69.29,8004.0,59.3333,59.3505,59.3162,59.3419,8004.0
2017-09-22 10:40:00,69.28,69.3,69.27,69.29,8300.0,59.3333,59.3505,59.3248,59.3419,8300.0
2017-09-22 10:45:00,69.28,69.28,69.26,69.27,9124.0,59.3333,59.3333,59.3162,59.3248,9124.0
2017-09-22 10:50:00,69.27,69.29,69.25,69.25,13166.0,59.3248,59.3419,59.3077,59.3077,13166.0
2017-09-22 10:55:00,69.25,69.25,69.24,69.25,4097.0,59.3077,59.3077,59.2991,59.3077,4097.0
2017-09-22 11:00:00,69.25,69.29,69.24,69.26,22508.0,59.3077,59.3419,59.2991,59.3162,22508.0
2017-09-22 11:05:00,69.26,69.28,69.24,69.27,13715.0,59.3162,59.3333,59.2991,59.3248,13715.0
2017-09-22 11:10:00,69.27,69.27,69.23,69.25,10452.0,59.3248,59.3248,59.2905,59.3077,10452.0
2017-09-22 11:15:00,69.25,69.26,69.23,69.24,16136.0,59.3077,59.3162,59.2905,59.2991,16136.0
2017-09-22 11:20:00,69.24,69.25,69.22,69.23,36052.0,59.2991,59.3077,59.282,59.2905,36052.0
2017-09-22 11:25:00,69.23,69.24,69.2,69.21,44129.0,59.2905,59.2991,59.2648,59.2734,44129.0
2017-09-22 11:30:00,69.21,69.26,69.21,69.23,12098.0,59.2734,59.3162,59.2734,59.2905,12098.0
2017-09-22 11:35:00,69.24,69.31,69.23,69.29,52185.0,59.2991,59.359,59.2905,59.3419,52185.0
2017-09-22 11:40:00,69.29,69.32,69.27,69.31,73988.0,59.3419,59.3676,59.3248,59.359,73988.0
2017-09-22 11:45:00,69.3,69.3,69.27,69.3,10622.0,59.3505,59.3505,59.3248,59.3505,10622.0
2017-09-22 11:50:00,69.3,69.32,69.3,69.32,13889.0,59.3505,59.3676,59.3505,59.3676,13889.0
2017-09-22 11:55:00,69.32,69.32,69.3,69.31,4466.0,59.3676,59.3676,59.3505,59.359,4466.0
2017-09-22 12:00:00,69.31,69.31,69.29,69.29,34645.0,59.359,59.359,59.3419,59.3419,34645.0
2017-09-22 12:05:00,69.29,69.29,69.26,69.28,5344.0,59.3419,59.3419,59.3162,59.3333,5344.0
2017-09-22 12:10:00,69.29,69.29,69.26,69.28,8912.0,59.3419,59.3419,59.3162,59.3333,8912.0
2017-09-22 12:15:00,69.27,69.27,69.24,69.24,2200.0,59.3248,59.3248,59.2991,59.2991,2200.0
2017-09-22 12:20:00,69.25,69.27,69.24,69.27,3050.0,59.3077,59.3248,59.2991,59.3248,3050.0
2017-09-22 12:25:00,69.26,69.26,69.23,69.23,5359.0,59.3162,59.3162,59.2905,59.2905,5359.0
2017-09-22 12:30:00,69.24,69.25,69.23,69.23,2823.0,59.2991,59.3077,59.2905,59.2905,2823.0
2017-09-22 12:35:00,69.23,69.24,69.21,69.21,11667.0,59.2905,59.2991,59.2734,59.2734,11667.0
2017-09-22 12:40:00,69.22,69.22,69.21,69.22,6835.0,59.282,59.282,59.2734,59.282,6835.0
2017-09-22 12:45:00,69.23,69.23,69.21,69.21,23116.0,59.2905,59.2905,59.2734,59.2734,23116.0
2017-09-22 12:50:00,69.22,69.23,69.2,69.21,13810.0,59.282,59.2905,59.2648,59.2734,13810.0
2017-09-22 12:55:00,69.2,69.21,69.19,69.21,5676.0,59.2648,59.2734,59.2563,59.2734,5676.0
2017-09-22 13:00:00,69.2,69.2,69.18,69.2,9948.0,59.2648,59.2648,59.2477,59.2648,9948.0
2017-09-22 13:05:00,69.2,69.2,69.19,69.19,9939.0,59.2648,59.2648,59.2563,59.2563,9939.0
2017-09-22 13:10:00,69.19,69.2,69.17,69.18,5157.0,59.2563,59.2648,59.2391,59.2477,5157.0
2017-09-22 13:15:00,69.19,69.19,69.17,69.18,4644.0,59.2563,59.2563,59.2391,59.2477,4644.0
2017-09-22 13:20:00,69.18,69.18,69.17,69.17,3640.0,59.2477,59.2477,59.2391,59.2391,3640.0
2017-09-22 13:25:00,69.17,69.18,69.17,69.17,16703.0,59.2391,59.2477,59.2391,59.2391,16703.0
2017-09-22 13:30:00,69.18,69.21,69.17,69.21,11437.0,59.2477,59.2734,59.2391,59.2734,11437.0
2017-09-22 13:35:00,69.2,69.21,69.19,69.2,7315.0,59.2648,59.2734,59.2563,59.2648,7315.0
2017-09-22 13:40:00,69.19,69.21,69.18,69.2,7962.0,59.2563,59.2734,59.2477,59.2648,7962.0
2017-09-22 13:45:00,69.2,69.21,69.18,69.18,5000.0,59.2648,59.2734,59.2477,59.2477,5000.0
2017-09-22 13:50:00,69.18,69.21,69.17,69.19,11728.0,59.2477,59.2734,59.2391,59.2563,11728.0
2017-09-22 13:55:00,69.19,69.23,69.19,69.22,11478.0,59.2563,59.2905,59.2563,59.282,11478.0
2017-09-22 14:00:00,69.21,69.24,69.2,69.23,8341.0,59.2734,59.2991,59.2648,59.2905,8341.0
2017-09-22 14:05:00,69.23,69.23,69.22,69.22,3327.0,59.2905,59.2905,59.282,59.282,3327.0
2017-09-22 14:10:00,69.22,69.23,69.22,69.22,2900.0,59.282,59.2905,59.282,59.282,2900.0
2017-09-22 14:15:00,69.22,69.22,69.2,69.2,5702.0,59.282,59.282,59.2648,59.2648,5702.0
2017-09-22 14:20:00,69.2,69.23,69.2,69.21,13613.0,59.2648,59.2905,59.2648,59.2734,13613.0
2017-09-22 14:25:00,69.21,69.25,69.21,69.23,13619.0,59.2734,59.3077,59.2734,59.2905,13619.0
2017-09-22 14:30:00,69.23,69.24,69.23,69.23,5729.0,59.2905,59.2991,59.2905,59.2905,5729.0
2017-09-22 14:35:00,69.23,69.25,69.23,69.24,5100.0,59.2905,59.3077,59.2905,59.2991,5100.0
2017-09-22 14:40:00,69.24,69.25,69.24,69.24,6963.0,59.2991,59.3077,59.2991,59.2991,6963.0
2017-09-22 14:45:00,69.25,69.26,69.24,69.25,5904.0,59.3077,59.3162,59.2991,59.3077,5904.0
2017-09-22 14:50:00,69.26,69.27,69.26,69.27,5763.0,59.3162,59.3248,59.3162,59.3248,5763.0
2017-09-22 14:55:00,69.26,69.27,69.25,69.26,7024.0,59.3162,59.3248,59.3077,59.3162,7024.0
2017-09-22 15:00:00,69.26,69.29,69.25,69.25,13900.0,59.3162,59.3419,59.3077,59.3077,13900.0
2017-09-22 15:05:00,69.26,69.27,69.25,69.26,6172.0,59.3162,59.3248,59.3077,59.3162,6172.0
2017-09-22 15:10:00,69.26,69.26,69.24,69.24,4029.0,59.3162,59.3162,59.2991,59.2991,4029.0
2017-09-22 15:15:00,69.24,69.25,69.24,69.25,2500.0,59.2991,59.3077,59.2991,59.3077,2500.0
2017-09-22 15:20:00,69.25,69.26,69.24,69.26,9783.0,59.3077,59.3162,59.2991,59.3162,9783.0
2017-09-22 15:25:00,69.25,69.27,69.25,69.25,7749.0,59.3077,59.3248,59.3077,59.3077,7749.0
2017-09-22 15:30:00,69.26,69.28,69.25,69.26,10644.0,59.3162,59.3333,59.3077,59.3162,10644.0
2017-09-22 15:35:00,69.26,69.26,69.25,69.25,3868.0,59.3162,59.3162,59.3077,59.3077,3868.0
2017-09-22 15:40:00,69.25,69.28,69.25,69.27,73636.0,59.3077,59.3333,59.3077,59.3248,73636.0
2017-09-22 15:45:00,69.27,69.3,69.26,69.29,33830.0,59.3248,59.3505,59.3162,59.3419,33830.0
2017-09-22 15:50:00,69.29,69.3,69.26,69.28,67439.0,59.3419,59.3505,59.3162,59.3333,67439.0
2017-09-22 15:55:00,69.28,69.34,69.26,69.3,141756.0,59.3333,59.3847,59.3162,59.3505,141756.0
2017-09-25 09:30:00,69.3,69.3,69.19,69.23,35728.0,59.3505,59.3505,59.2563,59.2905,35728.0
2017-09-25 09:35:00,69.23,69.24,69.17,69.19,29234.0,59.2905,59.2991,59.2391,59.2563,29234.0
2017-09-25 09:40:00,69.19,69.23,69.17,69.19,36474.0,59.2563,59.2905,59.2391,59.2563,36474.0
2017-09-25 09:45:00,69.19,69.24,69.17,69.2,56918.0,59.2563,59.2991,59.2391,59.2648,56918.0
2017-09-25 09:50:00,69.2,69.25,69.2,69.25,80312.0,59.2648,59.3077,59.2648,59.3077,80312.0
2017-09-25 09:55:00,69.25,69.27,69.23,69.25,25140.0,59.3077,59.3248,59.2905,59.3077,25140.0
2017-09-25 10:00:00,69.26,69.28,69.25,69.27,44418.0,59.3162,59.3333,59.3077,59.3248,44418.0
2017-09-25 10:05:00,69.27,69.32,69.26,69.32,36540.0,59.3248,59.3676,59.3162,59.3676,36540.0
2017-09-25 10:10:00,69.32,69.37,69.32,69.36,45302.0,59.3676,59.4104,59.3676,59.4019,45302.0
2017-09-25 10:15:00,69.36,69.4,69.36,69.4,27234.0,59.4019,59.4361,59.4019,59.4361,27234.0
2017-09-25 10:20:00,69.4,69.41,69.37,69.38,42165.0,59.4361,59.4447,59.4104,59.419,42165.0
2017-09-25 10:25:00,69.38,69.38,69.34,69.35,46449.0,59.419,59.419,59.3847,59.3933,46449.0
2017-09-25 10:30:00,69.36,69.37,69.32,69.33,41171.0,59.4019,59.4104,59.3676,59.3762,41171.0
2017-09-25 10:35:00,69.33,69.33,69.24,69.25,41264.0,59.3762,59.3762,59.2991,59.3077,41264.0
2017-09-25 10:40:00,69.25,69.25,69.24,69.25,31359.0,59.3077,59.3077,59.2991,59.3077,31359.0
2017-09-25 10:45:00,69.25,69.25,69.2,69.24,33156.0,59.3077,59.3077,59.2648,59.2991,33156.0
2017-09-25 10:50:00,69.24,69.25,69.06,69.13,284874.0,59.2991,59.3077,59.1449,59.2049,284874.0
2017-09-25 10:55:00,69.13,69.13,69.0,69.03,64837.0,59.2049,59.2049,59.0935,59.1192,64837.0
2017-09-25 11:00:00,69.04,69.05,68.8,68.81,71102.0,59.1278,59.1364,58.9223,58.9308,71102.0
2017-09-25 11:05:00,68.82,68.92,68.82,68.9,42222.0,58.9394,59.025,58.9394,59.0079,42222.0
2017-09-25 11:10:00,68.9,68.95,68.89,68.92,19961.0,59.0079,59.0507,58.9993,59.025,19961.0
2017-09-25 11:15:00,68.92,68.92,68.83,68.86,29673.0,59.025,59.025,58.948,58.9736,29673.0
2017-09-25 11:20:00,68.86,68.88,68.78,68.81,18167.0,58.9736,58.9908,58.9051,58.9308,18167.0
2017-09-25 11:25:00,68.81,68.91,68.81,68.89,43054.0,58.9308,59.0165,58.9308,58.9993,43054.0
2017-09-25 11:30:00,68.89,68.89,68.82,68.83,14970.0,58.9993,58.9993,58.9394,58.948,14970.0
2017-09-25 11:35:00,68.84,68.87,68.81,68.83,19096.0,58.9565,58.9822,58.9308,58.948,19096.0
2017-09-25 11:40:00,68.82,68.85,68.78,68.78,6496.0,58.9394,58.9651,58.9051,58.9051,6496.0
2017-09-25 11:45:00,68.77,68.78,68.74,68.74,20444.0,58.8966,58.9051,58.8709,58.8709,20444.0
2017-09-25 11:50:00,68.74,68.74,68.68,68.72,12146.0,58.8709,58.8709,58.8195,58.8537,12146.0
2017-09-25 11:55:00,68.71,68.72,68.69,68.7,6882.0,58.8452,58.8537,58.8281,58.8366,6882.0
2017-09-25 12:00:00,68.7,68.72,68.66,68.67,11310.0,58.8366,58.8537,58.8024,58.8109,11310.0
2017-09-25 12:05:00,68.66,68.7,68.65,68.67,23717.0,58.8024,58.8366,58.7938,58.8109,23717.0
2017-09-25 12:10:00,68.66,68.66,68.6,68.6,13754.0,58.8024,58.8024,58.751,58.751,13754.0
2017-09-25 12:15:00,68.6,68.62,68.58,68.59,15323.0,58.751,58.7681,58.7338,58.7424,15323.0
2017-09-25 12:20:00,68.58,68.63,68.58,68.61,17307.0,58.7338,58.7767,58.7338,58.7595,17307.0
2017-09-25 12:25:00,68.63,68.69,68.63,68.68,10315.0,58.7767,58.8281,58.7767,58.8195,10315.0
2017-09-25 12:30:00,68.67,68.69,68.64,68.65,12355.0,58.8109,58.8281,58.7852,58.7938,12355.0
2017-09-25 12:35:00,68.65,68.7,68.65,68.7,11733.0,58.7938,58.8366,58.7938,58.8366,11733.0
2017-09-25 12:40:00,68.7,68.73,68.69,68.72,12324.0,58.8366,58.8623,58.8281,58.8537,12324.0
2017-09-25 12:45:00,68.72,68.75,68.7,68.74,19837.0,58.8537,58.8794,58.8366,58.8709,19837.0
2017-09-25 12:50:00,68.74,68.77,68.74,68.76,14462.0,58.8709,58.8966,58.8709,58.888,14462.0
2017-09-25 12:55:00,68.75,68.76,68.73,68.75,4080.0,58.8794,58.888,58.8623,58.8794,4080.0
2017-09-25 13:00:00,68.74,68.76,68.72,68.75,6428.0,58.8709,58.888,58.8537,58.8794,6428.0
2017-09-25 13:05:00,68.75,68.76,68.73,68.73,6600.0,58.8794,58.888,58.8623,58.8623,6600.0
2017-09-25 13:10:00,68.73,68.75,68.72,68.75,5765.0,58.8623,58.8794,58.8537,58.8794,5765.0
2017-09-25 13:15:00,68.75,68.77,68.73,68.74,9277.0,58.8794,58.8966,58.8623,58.8709,9277.0
2017-09-25 13:20:00,68.73,68.75,68.72,68.74,12590.0,58.8623,58.8794,58.8537,58.8709,12590.0
2017-09-25 13:25:00,68.73,68.74,68.7,68.71,45747.0,58.8623,58.8709,58.8366,58.8452,45747.0
2017-09-25 13:30:00,68.69,68.73,68.68,68.69,13941.0,58.8281,58.8623,58.8195,58.8281,13941.0
2017-09-25 13:35:00,68.7,68.79,68.69,68.78,27442.0,58.8366,58.9137,58.8281,58.9051,27442.0
2017-09-25 13:40:00,68.78,68.78,68.74,68.75,9900.0,58.9051,58.9051,58.8709,58.8794,9900.0
2017-09-25 13:45:00,68.75,68.76,68.73,68.75,7500.0,58.8794,58.888,58.8623,58.8794,7500.0
2017-09-25 13:50:00,68.76,68.79,68.74,68.76,16966.0,58.888,58.9137,58.8709,58.888,16966.0
2017-09-25 13:55:00,68.75,68.75,68.74,68.75,10162.0,58.8794,58.8794,58.8709,58.8794,10162.0
2017-09-25 14:00:00,68.76,68.8,68.75,68.78,24252.0,58.888,58.9223,58.8794,58.9051,24252.0
2017-09-25 14:05:00,68.79,68.81,68.75,68.8,13892.0,58.9137,58.9308,58.8794,58.9223,13892.0
2017-09-25 14:10:00,68.78,68.79,68.74,68.75,8985.0,58.9051,58.9137,58.8709,58.8794,8985.0
2017-09-25 14:15:00,68.75,68.77,68.74,68.75,11101.0,58.8794,58.8966,58.8709,58.8794,11101.0
2017-09-25 14:20:00,68.75,68.76,68.73,68.75,16547.0,58.8794,58.888,58.8623,58.8794,16547.0
2017-09-25 14:25:00,68.73,68.73,68.69,68.71,16600.0,58.8623,58.8623,58.8281,58.8452,16600.0
2017-09-25 14:30:00,68.71,68.71,68.68,68.7,12145.0,58.8452,58.8452,58.8195,58.8366,12145.0
2017-09-25 14:35:00,68.7,68.71,68.68,68.7,10226.0,58.8366,58.8452,58.8195,58.8366,10226.0
2017-09-25 14:40:00,68.7,68.72,68.7,68.7,21293.0,58.8366,58.8537,58.8366,58.8366,21293.0
2017-09-25 14:45:00,68.71,68.75,68.7,68.75,37520.0,58.8452,58.8794,58.8366,58.8794,37520.0
2017-09-25 14:50:00,68.75,68.75,68.72,68.74,16884.0,58.8794,58.8794,58.8537,58.8709,16884.0
2017-09-25 14:55:00,68.74,68.76,68.74,68.74,13491.0,58.8709,58.888,58.8709,58.8709,13491.0
2017-09-25 15:00:00,68.74,68.76,68.72,68.74,35490.0,58.8709,58.888,58.8537,58.8709,35490.0
2017-09-25 15:05:00,68.73,68.77,68.72,68.75,24427.0,58.8623,58.8966,58.8537,58.8794,24427.0
2017-09-25 15:10:00,68.75,68.77,68.73,68.75,20099.0,58.8794,58.8966,58.8623,58.8794,20099.0
2017-09-25 15:15:00,68.75,68.81,68.75,68.79,42927.0,58.8794,58.9308,58.8794,58.9137,42927.0
2017-09-25 15:20:00,68.78,68.84,68.75,68.84,43505.0,58.9051,58.9565,58.8794,58.9565,43505.0
2017-09-25 15:25:00,68.84,68.87,68.84,68.84,32045.0,58.9565,58.9822,58.9565,58.9565,32045.0
2017-09-25 15:30:00,68.85,68.9,68.84,68.86,26136.0,58.9651,59.0079,58.9565,58.9736,26136.0
2017-09-25 15:35:00,68.86,68.89,68.85,68.88,31977.0,58.9736,58.9993,58.9651,58.9908,31977.0
2017-09-25 15:40:00,68.88,68.9,68.83,68.85,100598.0,58.9908,59.0079,58.948,58.9651,100598.0
2017-09-25 15:45:00,68.85,68.88,68.84,68.88,72523.0,58.9651,58.9908,58.9565,58.9908,72523.0
2017-09-25 15:50:00,68.88,68.91,68.87,68.89,151172.0,58.9908,59.0165,58.9822,58.9993,151172.0
2017-09-25 15:55:00,68.89,68.95,68.85,68.89,203756.0,58.9993,59.0507,58.9651,58.9993,203756.0
2017-09-26 09:30:00,68.69,68.8,68.69,68.79,51499.0,58.8281,58.9223,58.8281,58.9137,51499.0
2017-09-26 09:35:00,68.81,68.81,68.72,68.75,31079.0,58.9308,58.9308,58.8537,58.8794,31079.0
2017-09-26 09:40:00,68.75,68.75,68.72,68.75,33179.0,58.8794,58.8794,58.8537,58.8794,33179.0
2017-09-26 09:45:00,68.75,68.77,68.73,68.73,30001.0,58.8794,58.8966,58.8623,58.8623,30001.0
2017-09-26 09:50:00,68.73,68.77,68.7,68.7,82142.0,58.8623,58.8966,58.8366,58.8366,82142.0
2017-09-26 09:55:00,68.7,68.75,68.7,68.75,48277.0,58.8366,58.8794,58.8366,58.8794,48277.0
2017-09-26 10:00:00,68.75,68.78,68.73,68.77,27938.0,58.8794,58.9051,58.8623,58.8966,27938.0
2017-09-26 10:05:00,68.76,68.79,68.75,68.77,35678.0,58.888,58.9137,58.8794,58.8966,35678.0
2017-09-26 10:10:00,68.76,68.78,68.73,68.74,20077.0,58.888,58.9051,58.8623,58.8709,20077.0
2017-09-26 10:15:00,68.74,68.76,68.74,68.75,21514.0,58.8709,58.888,58.8709,58.8794,21514.0
2017-09-26 10:20:00,68.75,68.76,68.74,68.75,6413.0,58.8794,58.888,58.8709,58.8794,6413.0
2017-09-26 10:25:00,68.75,68.75,68.74,68.74,20754.0,58.8794,58.8794,58.8709,58.8709,20754.0
2017-09-26 10:30:00,68.75,68.76,68.71,68.72,20353.0,58.8794,58.888,58.8452,58.8537,20353.0
2017-09-26 10:35:00,68.71,68.73,68.7,68.7,9894.0,58.8452,58.8623,58.8366,58.8366,9894.0
2017-09-26 10:40:00,68.7,68.74,68.69,68.72,13958.0,58.8366,58.8709,58.8281,58.8537,13958.0
2017-09-26 10:45:00,68.73,68.73,68.7,68.72,88175.0,58.8623,58.8623,58.8366,58.8537,88175.0
2017-09-26 10:50:00,68.72,68.73,68.72,68.72,22700.0,58.8537,58.8623,58.8537,58.8537,22700.0
2017-09-26 10:55:00,68.72,68.73,68.64,68.66,98476.0,58.8537,58.8623,58.7852,58.8024,98476.0
2017-09-26 11:00:00,68.66,68.66,68.62,68.65,17000.0,58.8024,58.8024,58.7681,58.7938,17000.0
2017-09-26 11:05:00,68.65,68.66,68.59,68.59,25913.0,58.7938,58.8024,58.7424,58.7424,25913.0
2017-09-26 11:10:00,68.59,68.62,68.58,68.59,36527.0,58.7424,58.7681,58.7338,58.7424,36527.0
2017-09-26 11:15:00,68.59,68.61,68.57,68.6,14700.0,58.7424,58.7595,58.7253,58.751,14700.0
2017-09-26 11:20:00,68.6,68.64,68.6,68.63,25940.0,58.751,58.7852,58.751,58.7767,25940.0
2017-09-26 11:25:00,68.62,68.66,68.59,68.66,27439.0,58.7681,58.8024,58.7424,58.8024,27439.0
2017-09-26 11:30:00,68.65,68.65,68.59,68.62,6578.0,58.7938,58.7938,58.7424,58.7681,6578.0
2017-09-26 11:35:00,68.62,68.68,68.62,68.68,23831.0,58.7681,58.8195,58.7681,58.8195,23831.0
2017-09-26 11:40:00,68.68,68.69,68.65,68.67,30482.0,58.8195,58.8281,58.7938,58.8109,30482.0
2017-09-26 11:45:00,68.66,68.69,68.65,68.66,34732.0,58.8024,58.8281,58.7938,58.8024,34732.0
2017-09-26 11:50:00,68.66,68.68,68.64,68.66,26359.0,58.8024,58.8195,58.7852,58.8024,26359.0
2017-09-26 11:55:00,68.66,68.7,68.65,68.66,18324.0,58.8024,58.8366,58.7938,58.8024,18324.0
2017-09-26 12:00:00,68.65,68.69,68.63,68.69,10351.0,58.7938,58.8281,58.7767,58.8281,10351.0
2017-09-26 12:05:00,68.69,68.7,68.63,68.63,6788.0,58.8281,58.8366,58.7767,58.7767,6788.0
2017-09-26 12:10:00,68.63,68.64,68.62,68.62,3300.0,58.7767,58.7852,58.7681,58.7681,3300.0
2017-09-26 12:15:00,68.61,68.61,68.6,68.6,3598.0,58.7595,58.7595,58.751,58.751,3598.0
2017-09-26 12:20:00,68.61,68.63,68.6,68.61,9573.0,58.7595,58.7767,58.751,58.7595,9573.0
2017-09-26 12:25:00,68.61,68.61,68.58,68.61,9946.0,58.7595,58.7595,58.7338,58.7595,9946.0
2017-09-26 12:30:00,68.61,68.64,68.61,68.64,7389.0,58.7595,58.7852,58.7595,58.7852,7389.0
2017-09-26 12:35:00,68.64,68.67,68.52,68.55,43457.0,58.7852,58.8109,58.6825,58.7082,43457.0
2017-09-26 12:40:00,68.56,68.56,68.47,68.52,15403.0,58.7167,58.7167,58.6396,58.6825,15403.0
2017-09-26 12:45:00,68.52,68.54,68.46,68.54,21244.0,58.6825,58.6996,58.6311,58.6996,21244.0
2017-09-26 12:50:00,68.54,68.6,68.53,68.59,17790.0,58.6996,58.751,58.691,58.7424,17790.0
2017-09-26 12:55:00,68.59,68.63,68.59,68.63,9200.0,58.7424,58.7767,58.7424,58.7767,9200.0
2017-09-26 13:00:00,68.64,68.67,68.64,68.65,5049.0,58.7852,58.8109,58.7852,58.7938,5049.0
2017-09-26 13:05:00,68.65,68.68,68.65,68.67,5890.0,58.7938,58.8195,58.7938,58.8109,5890.0
2017-09-26 13:10:00,68.69,68.7,68.67,68.69,4559.0,58.8281,58.8366,58.8109,58.8281,4559.0
2017-09-26 13:15:00,68.69,68.73,68.69,68.73,20253.0,58.8281,58.8623,58.8281,58.8623,20253.0
2017-09-26 13:20:00,68.73,68.74,68.7,68.72,7579.0,58.8623,58.8709,58.8366,58.8537,7579.0
2017-09-26 13:25:00,68.72,68.74,68.71,68.72,9460.0,58.8537,58.8709,58.8452,58.8537,9460.0
2017-09-26 13:30:00,68.71,68.74,68.71,68.73,6156.0,58.8452,58.8709,58.8452,58.8623,6156.0
2017-09-26 13:35:00,68.73,68.75,68.73,68.75,7050.0,58.8623,58.8794,58.8623,58.8794,7050.0
2017-09-26 13:40:00,68.75,68.8,68.74,68.8,18481.0,58.8794,58.9223,58.8709,58.9223,18481.0
2017-09-26 13:45:00,68.8,68.8,68.78,68.79,43174.0,58.9223,58.9223,58.9051,58.9137,43174.0
2017-09-26 13:50:00,68.79,68.81,68.78,68.8,22795.0,58.9137,58.9308,58.9051,58.9223,22795.0
2017-09-26 13:55:00,68.8,68.81,68.8,68.81,900.0,58.9223,58.9308,58.9223,58.9308,900.0
2017-09-26 14:00:00,68.81,68.81,68.8,68.8,3741.0,58.9308,58.9308,58.9223,58.9223,3741.0
2017-09-26 14:05:00,68.8,68.81,68.79,68.79,3811.0,58.9223,58.9308,58.9137,58.9137,3811.0
2017-09-26 14:10:00,68.8,68.81,68.78,68.79,7292.0,58.9223,58.9308,58.9051,58.9137,7292.0
2017-09-26 14:15:00,68.79,68.79,68.76,68.77,2400.0,58.9137,58.9137,58.888,58.8966,2400.0
2017-09-26 14:20:00,68.77,68.8,68.77,68.8,5010.0,58.8966,58.9223,58.8966,58.9223,5010.0
2017-09-26 14:25:00,68.8,68.8,68.78,68.8,8820.0,58.9223,58.9223,58.9051,58.9223,8820.0
2017-09-26 14:30:00,68.8,68.8,68.77,68.77,8997.0,58.9223,58.9223,58.8966,58.8966,8997.0
2017-09-26 14:35:00,68.76,68.78,68.74,68.74,11340.0,58.888,58.9051,58.8709,58.8709,11340.0
2017-09-26 14:40:00,68.74,68.74,68.7,68.72,11727.0,58.8709,58.8709,58.8366,58.8537,11727.0
2017-09-26 14:45:00,68.72,68.75,68.72,68.74,7793.0,58.8537,58.8794,58.8537,58.8709,7793.0
2017-09-26 14:50:00,68.75,68.76,68.75,68.75,1700.0,58.8794,58.888,58.8794,58.8794,1700.0
2017-09-26 14:55:00,68.75,68.77,68.74,68.77,29277.0,58.8794,58.8966,58.8709,58.8966,29277.0
2017-09-26 15:00:00,68.76,68.77,68.75,68.75,3219.0,58.888,58.8966,58.8794,58.8794,3219.0
2017-09-26 15:05:00,68.75,68.77,68.75,68.76,5445.0,58.8794,58.8966,58.8794,58.888,5445.0
2017-09-26 15:10:00,68.76,68.76,68.72,68.73,29983.0,58.888,58.888,58.8537,58.8623,29983.0
2017-09-26 15:15:00,68.73,68.75,68.72,68.75,24177.0,58.8623,58.8794,58.8537,58.8794,24177.0
2017-09-26 15:20:00,68.75,68.76,68.74,68.75,48216.0,58.8794,58.888,58.8709,58.8794,48216.0
2017-09-26 15:25:00,68.75,68.75,68.73,68.74,24485.0,58.8794,58.8794,58.8623,58.8709,24485.0
2017-09-26 15:30:00,68.75,68.75,68.74,68.74,20313.0,58.8794,58.8794,58.8709,58.8709,20313.0
2017-09-26 15:35:00,68.75,68.77,68.74,68.75,24024.0,58.8794,58.8966,58.8709,58.8794,24024.0
2017-09-26 15:40:00,68.75,68.75,68.74,68.74,23418.0,58.8794,58.8794,58.8709,58.8709,23418.0
2017-09-26 15:45:00,68.74,68.75,68.74,68.75,15618.0,58.8709,58.8794,58.8709,58.8794,15618.0
2017-09-26 15:50:00,68.75,68.75,68.7,68.71,138734.0,58.8794,58.8794,58.8366,58.8452,138734.0
2017-09-26 15:55:00,68.7,68.71,68.64,68.65,164573.0,58.8366,58.8452,58.7852,58.7938,164573.0
2017-09-27 09:30:00,68.25,68.25,68.11,68.19,78340.0,58.4512,58.4512,58.3313,58.3998,78340.0
2017-09-27 09:35:00,68.19,68.22,68.17,68.19,30722.0,58.3998,58.4255,58.3827,58.3998,30722.0
2017-09-27 09:40:00,68.19,68.26,68.18,68.23,32805.0,58.3998,58.4598,58.3913,58.4341,32805.0
2017-09-27 09:45:00,68.23,68.25,68.16,68.18,56735.0,58.4341,58.4512,58.3741,58.3913,56735.0
2017-09-27 09:50:00,68.18,68.18,68.14,68.16,25911.0,58.3913,58.3913,58.357,58.3741,25911.0
2017-09-27 09:55:00,68.17,68.2,68.16,68.16,32928.0,58.3827,58.4084,58.3741,58.3741,32928.0
2017-09-27 10:00:00,68.16,68.2,68.14,68.14,97516.0,58.3741,58.4084,58.357,58.357,97516.0
2017-09-27 10:05:00,68.15,68.18,68.13,68.16,86356.0,58.3656,58.3913,58.3485,58.3741,86356.0
2017-09-27 10:10:00,68.16,68.16,68.12,68.12,50678.0,58.3741,58.3741,58.3399,58.3399,50678.0
2017-09-27 10:15:00,68.12,68.16,68.12,68.15,224489.0,58.3399,58.3741,58.3399,58.3656,224489.0
2017-09-27 10:20:00,68.14,68.15,68.11,68.12,13152.0,58.357,58.3656,58.3313,58.3399,13152.0
2017-09-27 10:25:00,68.11,68.11,68.05,68.06,19885.0,58.3313,58.3313,58.2799,58.2885,19885.0
2017-09-27 10:30:00,68.06,68.06,68.01,68.02,33889.0,58.2885,58.2885,58.2457,58.2542,33889.0
2017-09-27 10:35:00,68.02,68.03,68.0,68.0,33382.0,58.2542,58.2628,58.2371,58.2371,33382.0
2017-09-27 10:40:00,68.0,68.02,68.0,68.02,16200.0,58.2371,58.2542,58.2371,58.2542,16200.0
2017-09-27 10:45:00,68.01,68.02,67.94,67.96,16492.0,58.2457,58.2542,58.1857,58.2029,16492.0
2017-09-27 10:50:00,67.96,67.97,67.91,67.96,79726.0,58.2029,58.2114,58.16,58.2029,79726.0
2017-09-27 10:55:00,67.95,68.0,67.93,67.97,14999.0,58.1943,58.2371,58.1772,58.2114,14999.0
2017-09-27 11:00:00,67.97,67.97,67.94,67.95,46700.0,58.2114,58.2114,58.1857,58.1943,46700.0
2017-09-27 11:05:00,67.95,67.96,67.92,67.95,61368.0,58.1943,58.2029,58.1686,58.1943,61368.0
2017-09-27 11:10:00,67.96,67.99,67.93,67.99,26963.0,58.2029,58.2286,58.1772,58.2286,26963.0
2017-09-27 11:15:00,67.99,68.0,67.98,67.99,4457.0,58.2286,58.2371,58.22,58.2286,4457.0
2017-09-27 11:20:00,67.98,68.01,67.98,67.99,13419.0,58.22,58.2457,58.22,58.2286,13419.0
2017-09-27 11:25:00,68.0,68.01,67.99,68.0,11700.0,58.2371,58.2457,58.2286,58.2371,11700.0
2017-09-27 11:30:00,68.0,68.0,67.97,67.98,13354.0,58.2371,58.2371,58.2114,58.22,13354.0
2017-09-27 11:35:00,67.98,67.98,67.96,67.96,32248.0,58.22,58.22,58.2029,58.2029,32248.0
2017-09-27 11:40:00,67.96,67.97,67.94,67.96,30357.0,58.2029,58.2114,58.1857,58.2029,30357.0
2017-09-27 11:45:00,67.95,67.95,67.9,67.9,20000.0,58.1943,58.1943,58.1515,58.1515,20000.0
2017-09-27 11:50:00,67.9,67.9,67.88,67.89,25079.0,58.1515,58.1515,58.1343,58.1429,25079.0
2017-09-27 11:55:00,67.88,67.9,67.88,67.9,10360.0,58.1343,58.1515,58.1343,58.1515,10360.0
2017-09-27 12:00:00,67.9,67.9,67.84,67.84,49561.0,58.1515,58.1515,58.1001,58.1001,49561.0
2017-09-27 12:05:00,67.83,67.85,67.8,67.83,22796.0,58.0915,58.1087,58.0658,58.0915,22796.0
2017-09-27 12:10:00,67.84,67.86,67.81,67.81,44165.0,58.1001,58.1172,58.0744,58.0744,44165.0
2017-09-27 12:15:00,67.81,67.83,67.8,67.81,26735.0,58.0744,58.0915,58.0658,58.0744,26735.0
2017-09-27 12:20:00,67.8,67.83,67.8,67.82,42213.0,58.0658,58.0915,58.0658,58.083,42213.0
2017-09-27 12:25:00,67.82,67.88,67.82,67.87,62692.0,58.083,58.1343,58.083,58.1258,62692.0
2017-09-27 12:30:00,67.87,67.89,67.85,67.87,13100.0,58.1258,58.1429,58.1087,58.1258,13100.0
2017-09-27 12:35:00,67.87,67.88,67.86,67.87,9550.0,58.1258,58.1343,58.1172,58.1258,9550.0
2017-09-27 12:40:00,67.88,67.89,67.86,67.87,9200.0,58.1343,58.1429,58.1172,58.1258,9200.0
2017-09-27 12:45:00,67.88,67.91,67.88,67.89,3906.0,58.1343,58.16,58.1343,58.1429,3906.0
2017-09-27 12:50:00,67.88,67.95,67.88,67.94,29000.0,58.1343,58.1943,58.1343,58.1857,29000.0
2017-09-27 12:55:00,67.94,67.94,67.91,67.94,19292.0,58.1857,58.1857,58.16,58.1857,19292.0
2017-09-27 13:00:00,67.94,67.96,67.93,67.96,10900.0,58.1857,58.2029,58.1772,58.2029,10900.0
2017-09-27 13:05:00,67.95,67.97,67.94,67.97,20272.0,58.1943,58.2114,58.1857,58.2114,20272.0
2017-09-27 13:10:00,67.97,67.98,67.96,67.98,9711.0,58.2114,58.22,58.2029,58.22,9711.0
2017-09-27 13:15:00,67.98,67.98,67.95,67.97,15491.0,58.22,58.22,58.1943,58.2114,15491.0
2017-09-27 13:20:00,67.97,67.99,67.97,67.97,3435.0,58.2114,58.2286,58.2114,58.2114,3435.0
2017-09-27 13:25:00,67.96,67.97,67.96,67.97,6802.0,58.2029,58.2114,58.2029,58.2114,6802.0
2017-09-27 13:30:00,67.97,67.97,67.95,67.96,4857.0,58.2114,58.2114,58.1943,58.2029,4857.0
2017-09-27 13:35:00,67.97,67.98,67.96,67.98,2327.0,58.2114,58.22,58.2029,58.22,2327.0
2017-09-27 13:40:00,67.99,67.99,67.97,67.97,3058.0,58.2286,58.2286,58.2114,58.2114,3058.0
2017-09-27 13:45:00,67.97,68.01,67.96,67.99,30017.0,58.2114,58.2457,58.2029,58.2286,30017.0
2017-09-27 13:50:00,68.0,68.01,67.99,68.01,3179.0,58.2371,58.2457,58.2286,58.2457,3179.0
2017-09-27 13:55:00,68.01,68.04,68.01,68.04,14337.0,58.2457,58.2714,58.2457,58.2714,14337.0
2017-09-27 14:00:00,68.04,68.05,68.02,68.05,20451.0,58.2714,58.2799,58.2542,58.2799,20451.0
2017-09-27 14:05:00,68.05,68.07,68.01,68.02,80002.0,58.2799,58.2971,58.2457,58.2542,80002.0
2017-09-27 14:10:00,68.02,68.04,68.01,68.03,23083.0,58.2542,58.2714,58.2457,58.2628,23083.0
2017-09-27 14:15:00,68.04,68.1,68.04,68.08,68405.0,58.2714,58.3228,58.2714,58.3056,68405.0
2017-09-27 14:20:00,68.08,68.1,68.07,68.09,6495.0,58.3056,58.3228,58.2971,58.3142,6495.0
2017-09-27 14:25:00,68.09,68.13,68.07,68.13,14708.0,58.3142,58.3485,58.2971,58.3485,14708.0
2017-09-27 14:30:00,68.13,68.18,68.13,68.17,29701.0,58.3485,58.3913,58.3485,58.3827,29701.0
2017-09-27 14:35:00,68.18,68.2,68.17,68.2,21374.0,58.3913,58.4084,58.3827,58.4084,21374.0
2017-09-27 14:40:00,68.2,68.2,68.18,68.18,28827.0,58.4084,58.4084,58.3913,58.3913,28827.0
2017-09-27 14:45:00,68.18,68.19,68.15,68.16,16540.0,58.3913,58.3998,58.3656,58.3741,16540.0
2017-09-27 14:50:00,68.16,68.2,68.15,68.19,24772.0,58.3741,58.4084,58.3656,58.3998,24772.0
2017-09-27 14:55:00,68.19,68.21,68.18,68.2,33937.0,58.3998,58.417,58.3913,58.4084,33937.0
2017-09-27 15:00:00,68.2,68.2,68.17,68.17,21861.0,58.4084,58.4084,58.3827,58.3827,21861.0
2017-09-27 15:05:00,68.17,68.2,68.16,68.19,18708.0,58.3827,58.4084,58.3741,58.3998,18708.0
2017-09-27 15:10:00,68.19,68.21,68.16,68.17,31931.0,58.3998,58.417,58.3741,58.3827,31931.0
2017-09-27 15:15:00,68.17,68.17,68.13,68.16,41928.0,58.3827,58.3827,58.3485,58.3741,41928.0
2017-09-27 15:20:00,68.17,68.17,68.14,68.14,52248.0,58.3827,58.3827,58.357,58.357,52248.0
2017-09-27 15:25:00,68.14,68.16,68.14,68.15,14900.0,58.357,58.3741,58.357,58.3656,14900.0
2017-09-27 15:30:00,68.14,68.17,68.13,68.16,27169.0,58.357,58.3827,58.3485,58.3741,27169.0
2017-09-27 15:35:00,68.15,68.2,68.15,68.19,510067.0,58.3656,58.4084,58.3656,58.3998,510067.0
2017-09-27 15:40:00,68.18,68.19,68.13,68.16,332351.0,58.3913,58.3998,58.3485,58.3741,332351.0
2017-09-27 15:45:00,68.15,68.17,68.13,68.14,65200.0,58.3656,58.3827,58.3485,58.357,65200.0
2017-09-27 15:50:00,68.13,68.13,68.04,68.06,421430.0,58.3485,58.3485,58.2714,58.2885,421430.0
2017-09-27 15:55:00,68.06,68.15,68.03,68.15,756967.0,58.2885,58.3656,58.2628,58.3656,756967.0
2017-09-28 09:30:00,67.81,67.86,67.8,67.83,69859.0,58.0744,58.1172,58.0658,58.0915,69859.0
2017-09-28 09:35:00,67.83,67.86,67.8,67.84,38722.0,58.0915,58.1172,58.0658,58.1001,38722.0
2017-09-28 09:40:00,67.84,67.9,67.84,67.89,55433.0,58.1001,58.1515,58.1001,58.1429,55433.0
2017-09-28 09:45:00,67.89,67.91,67.87,67.88,27259.0,58.1429,58.16,58.1258,58.1343,27259.0
2017-09-28 09:50:00,67.89,67.92,67.88,67.91,27955.0,58.1429,58.1686,58.1343,58.16,27955.0
2017-09-28 09:55:00,67.91,67.92,67.88,67.89,48142.0,58.16,58.1686,58.1343,58.1429,48142.0
2017-09-28 10:00:00,67.9,67.91,67.88,67.9,19266.0,58.1515,58.16,58.1343,58.1515,19266.0
2017-09-28 10:05:00,67.89,67.92,67.88,67.92,10425.0,58.1429,58.1686,58.1343,58.1686,10425.0
2017-09-28 10:10:00,67.91,67.92,67.89,67.91,11485.0,58.16,58.1686,58.1429,58.16,11485.0
2017-09-28 10:15:00,67.91,67.91,67.86,67.89,25045.0,58.16,58.16,58.1172,58.1429,25045.0
2017-09-28 10:20:00,67.89,67.89,67.87,67.89,21364.0,58.1429,58.1429,58.1258,58.1429,21364.0
2017-09-28 10:25:00,67.89,67.94,67.89,67.91,28100.0,58.1429,58.1857,58.1429,58.16,28100.0
2017-09-28 10:30:00,67.91,67.92,67.88,67.89,14789.0,58.16,58.1686,58.1343,58.1429,14789.0
2017-09-28 10:35:00,67.89,67.92,67.88,67.89,11248.0,58.1429,58.1686,58.1343,58.1429,11248.0
2017-09-28 10:40:00,67.89,67.99,67.89,67.95,40948.0,58.1429,58.2286,58.1429,58.1943,40948.0
2017-09-28 10:45:00,67.96,67.96,67.94,67.94,14703.0,58.2029,58.2029,58.1857,58.1857,14703.0
2017-09-28 10:50:00,67.95,67.96,67.92,67.94,15588.0,58.1943,58.2029,58.1686,58.1857,15588.0
2017-09-28 10:55:00,67.93,67.93,67.91,67.92,12064.0,58.1772,58.1772,58.16,58.1686,12064.0
2017-09-28 11:00:00,67.93,67.93,67.89,67.89,18798.0,58.1772,58.1772,58.1429,58.1429,18798.0
2017-09-28 11:05:00,67.89,67.91,67.88,67.91,22173.0,58.1429,58.16,58.1343,58.16,22173.0
2017-09-28 11:10:00,67.91,67.91,67.89,67.89,10690.0,58.16,58.16,58.1429,58.1429,10690.0
2017-09-28 11:15:00,67.89,67.9,67.85,67.86,12672.0,58.1429,58.1515,58.1087,58.1172,12672.0
2017-09-28 11:20:00,67.86,67.89,67.85,67.87,12278.0,58.1172,58.1429,58.1087,58.1258,12278.0
2017-09-28 11:25:00,67.87,67.9,67.86,67.9,26600.0,58.1258,58.1515,58.1172,58.1515,26600.0
2017-09-28 11:30:00,67.9,67.92,67.89,67.91,20080.0,58.1515,58.1686,58.1429,58.16,20080.0
2017-09-28 11:35:00,67.9,67.91,67.89,67.89,32985.0,58.1515,58.16,58.1429,58.1429,32985.0
2017-09-28 11:40:00,67.9,67.96,67.9,67.92,49723.0,58.1515,58.2029,58.1515,58.1686,49723.0
2017-09-28 11:45:00,67.92,67.95,67.89,67.9,39100.0,58.1686,58.1943,58.1429,58.1515,39100.0
2017-09-28 11:50:00,67.9,67.9,67.86,67.88,34144.0,58.1515,58.1515,58.1172,58.1343,34144.0
2017-09-28 11:55:00,67.89,67.89,67.86,67.87,26100.0,58.1429,58.1429,58.1172,58.1258,26100.0
2017-09-28 12:00:00,67.87,67.9,67.87,67.9,13867.0,58.1258,58.1515,58.1258,58.1515,13867.0
2017-09-28 12:05:00,67.89,67.92,67.89,67.91,15276.0,58.1429,58.1686,58.1429,58.16,15276.0
2017-09-28 12:10:00,67.91,67.93,67.9,67.92,11183.0,58.16,58.1772,58.1515,58.1686,11183.0
2017-09-28 12:15:00,67.93,67.98,67.93,67.95,25199.0,58.1772,58.22,58.1772,58.1943,25199.0
2017-09-28 12:20:00,67.96,67.96,67.94,67.96,10700.0,58.2029,58.2029,58.1857,58.2029,10700.0
2017-09-28 12:25:00,67.96,67.96,67.93,67.95,24598.0,58.2029,58.2029,58.1772,58.1943,24598.0
2017-09-28 12:30:00,67.95,67.95,67.94,67.95,7087.0,58.1943,58.1943,58.1857,58.1943,7087.0
2017-09-28 12:35:00,67.95,67.95,67.94,67.95,4702.0,58.1943,58.1943,58.1857,58.1943,4702.0
2017-09-28 12:40:00,67.95,67.95,67.93,67.94,4593.0,58.1943,58.1943,58.1772,58.1857,4593.0
2017-09-28 12:45:00,67.94,67.95,67.93,67.95,2276.0,58.1857,58.1943,58.1772,58.1943,2276.0
2017-09-28 12:50:00,67.95,67.98,67.94,67.98,2901.0,58.1943,58.22,58.1857,58.22,2901.0
2017-09-28 12:55:00,67.98,68.03,67.97,68.02,21115.0,58.22,58.2628,58.2114,58.2542,21115.0
2017-09-28 13:00:00,68.02,68.04,68.01,68.03,54112.0,58.2542,58.2714,58.2457,58.2628,54112.0
2017-09-28 13:05:00,68.02,68.05,68.01,68.05,24415.0,58.2542,58.2799,58.2457,58.2799,24415.0
2017-09-28 13:10:00,68.05,68.06,68.04,68.05,57617.0,58.2799,58.2885,58.2714,58.2799,57617.0
2017-09-28 13:15:00,68.05,68.06,68.04,68.05,32893.0,58.2799,58.2885,58.2714,58.2799,32893.0
2017-09-28 13:20:00,68.06,68.07,68.05,68.06,4772.0,58.2885,58.2971,58.2799,58.2885,4772.0
2017-09-28 13:25:00,68.06,68.07,68.05,68.05,7107.0,58.2885,58.2971,58.2799,58.2799,7107.0
2017-09-28 13:30:00,68.06,68.06,68.04,68.05,6770.0,58.2885,58.2885,58.2714,58.2799,6770.0
2017-09-28 13:35:00,68.06,68.06,68.05,68.06,900.0,58.2885,58.2885,58.2799,58.2885,900.0
2017-09-28 13:40:00,68.05,68.08,68.05,68.07,4260.0,58.2799,58.3056,58.2799,58.2971,4260.0
2017-09-28 13:45:00,68.08,68.08,68.05,68.06,75844.0,58.3056,58.3056,58.2799,58.2885,75844.0
2017-09-28 13:50:00,68.06,68.06,68.02,68.03,55016.0,58.2885,58.2885,58.2542,58.2628,55016.0
2017-09-28 13:55:00,68.04,68.05,68.03,68.05,7465.0,58.2714,58.2799,58.2628,58.2799,7465.0
2017-09-28 14:00:00,68.05,68.07,68.04,68.05,8708.0,58.2799,58.2971,58.2714,58.2799,8708.0
2017-09-28 14:05:00,68.05,68.07,68.05,68.06,3522.0,58.2799,58.2971,58.2799,58.2885,3522.0
2017-09-28 14:10:00,68.07,68.07,68.05,68.07,7193.0,58.2971,58.2971,58.2799,58.2971,7193.0
2017-09-28 14:15:00,68.07,68.08,68.04,68.04,7458.0,58.2971,58.3056,58.2714,58.2714,7458.0
2017-09-28 14:20:00,68.05,68.05,68.02,68.03,5190.0,58.2799,58.2799,58.2542,58.2628,5190.0
2017-09-28 14:25:00,68.03,68.03,68.01,68.02,3554.0,58.2628,58.2628,58.2457,58.2542,3554.0
2017-09-28 14:30:00,68.02,68.07,68.01,68.06,33919.0,58.2542,58.2971,58.2457,58.2885,33919.0
2017-09-28 14:35:00,68.05,68.06,68.03,68.05,7039.0,58.2799,58.2885,58.2628,58.2799,7039.0
2017-09-28 14:40:00,68.05,68.07,68.04,68.07,22141.0,58.2799,58.2971,58.2714,58.2971,22141.0
2017-09-28 14:45:00,68.07,68.07,68.04,68.04,32930.0,58.2971,58.2971,58.2714,58.2714,32930.0
2017-09-28 14:50:00,68.05,68.05,68.04,68.05,82701.0,58.2799,58.2799,58.2714,58.2799,82701.0
2017-09-28 14:55:00,68.05,68.05,68.04,68.05,31635.0,58.2799,58.2799,58.2714,58.2799,31635.0
2017-09-28 15:00:00,68.05,68.05,68.03,68.03,7377.0,58.2799,58.2799,58.2628,58.2628,7377.0
2017-09-28 15:05:00,68.03,68.05,68.0,68.05,23409.0,58.2628,58.2799,58.2371,58.2799,23409.0
2017-09-28 15:10:00,68.04,68.07,68.03,68.07,12727.0,58.2714,58.2971,58.2628,58.2971,12727.0
2017-09-28 15:15:00,68.07,68.08,68.06,68.06,17850.0,58.2971,58.3056,58.2885,58.2885,17850.0
2017-09-28 15:20:00,68.07,68.07,68.05,68.06,21028.0,58.2971,58.2971,58.2799,58.2885,21028.0
2017-09-28 15:25:00,68.06,68.07,68.05,68.06,4500.0,58.2885,58.2971,58.2799,58.2885,4500.0
2017-09-28 15:30:00,68.06,68.09,68.06,68.09,9060.0,58.2885,58.3142,58.2885,58.3142,9060.0
2017-09-28 15:35:00,68.09,68.1,68.08,68.09,10438.0,58.3142,58.3228,58.3056,58.3142,10438.0
2017-09-28 15:40:00,68.1,68.11,68.08,68.09,43127.0,58.3228,58.3313,58.3056,58.3142,43127.0
2017-09-28 15:45:00,68.09,68.09,68.07,68.09,8206.0,58.3142,58.3142,58.2971,58.3142,8206.0
2017-09-28 15:50:00,68.08,68.09,68.03,68.04,37764.0,58.3056,58.3142,58.2628,58.2714,37764.0
2017-09-28 15:55:00,68.03,68.06,68.0,68.04,102435.0,58.2628,58.2885,58.2371,58.2714,102435.0
2017-09-29 09:30:00,68.71,68.83,68.71,68.75,47163.0,58.8452,58.948,58.8452,58.8794,47163.0
2017-09-29 09:35:00,68.77,68.8,68.74,68.78,65533.0,58.8966,58.9223,58.8709,58.9051,65533.0
2017-09-29 09:40:00,68.77,68.8,68.75,68.77,67123.0,58.8966,58.9223,58.8794,58.8966,67123.0
2017-09-29 09:45:00,68.78,68.79,68.7,68.7,34075.0,58.9051,58.9137,58.8366,58.8366,34075.0
2017-09-29 09:50:00,68.69,68.7,68.58,68.69,104790.0,58.8281,58.8366,58.7338,58.8281,104790.0
2017-09-29 09:55:00,68.68,68.74,68.67,68.7,78200.0,58.8195,58.8709,58.8109,58.8366,78200.0
2017-09-29 10:00:00,68.69,68.75,68.67,68.73,35184.0,58.8281,58.8794,58.8109,58.8623,35184.0
2017-09-29 10:05:00,68.73,68.78,68.7,68.76,29341.0,58.8623,58.9051,58.8366,58.888,29341.0
2017-09-29 10:10:00,68.76,68.77,68.75,68.77,14600.0,58.888,58.8966,58.8794,58.8966,14600.0
2017-09-29 10:15:00,68.77,68.81,68.75,68.81,37503.0,58.8966,58.9308,58.8794,58.9308,37503.0
2017-09-29 10:20:00,68.81,68.84,68.81,68.84,27721.0,58.9308,58.9565,58.9308,58.9565,27721.0
2017-09-29 10:25:00,68.84,68.88,68.84,68.87,41887.0,58.9565,58.9908,58.9565,58.9822,41887.0
2017-09-29 10:30:00,68.87,68.91,68.87,68.88,53269.0,58.9822,59.0165,58.9822,58.9908,53269.0
2017-09-29 10:35:00,68.88,68.99,68.86,68.99,94954.0,58.9908,59.085,58.9736,59.085,94954.0
2017-09-29 10:40:00,68.99,69.04,68.97,69.04,101299.0,59.085,59.1278,59.0679,59.1278,101299.0
2017-09-29 10:45:00,69.04,69.09,69.04,69.06,54849.0,59.1278,59.1706,59.1278,59.1449,54849.0
2017-09-29 10:50:00,69.05,69.08,69.02,69.07,34117.0,59.1364,59.1621,59.1107,59.1535,34117.0
2017-09-29 10:55:00,69.07,69.08,69.05,69.06,57940.0,59.1535,59.1621,59.1364,59.1449,57940.0
2017-09-29 11:00:00,69.06,69.07,69.01,69.01,26215.0,59.1449,59.1535,59.1021,59.1021,26215.0
2017-09-29 11:05:00,69.01,69.02,68.98,68.99,13984.0,59.1021,59.1107,59.0764,59.085,13984.0
2017-09-29 11:10:00,68.99,69.02,68.98,68.99,18582.0,59.085,59.1107,59.0764,59.085,18582.0
2017-09-29 11:15:00,68.99,69.02,68.99,69.0,19471.0,59.085,59.1107,59.085,59.0935,19471.0
2017-09-29 11:20:00,69.0,69.03,69.0,69.01,22634.0,59.0935,59.1192,59.0935,59.1021,22634.0
2017-09-29 11:25:00,69.01,69.02,68.96,68.96,41345.0,59.1021,59.1107,59.0593,59.0593,41345.0
2017-09-29 11:30:00,68.96,69.01,68.96,69.01,12567.0,59.0593,59.1021,59.0593,59.1021,12567.0
2017-09-29 11:35:00,69.0,69.01,68.98,68.98,7924.0,59.0935,59.1021,59.0764,59.0764,7924.0
2017-09-29 11:40:00,68.98,69.0,68.97,68.98,5047.0,59.0764,59.0935,59.0679,59.0764,5047.0
2017-09-29 11:45:00,68.98,68.99,68.97,68.99,8862.0,59.0764,59.085,59.0679,59.085,8862.0
2017-09-29 11:50:00,68.99,69.0,68.98,69.0,7600.0,59.085,59.0935,59.0764,59.0935,7600.0
2017-09-29 11:55:00,69.0,69.01,68.97,69.0,36426.0,59.0935,59.1021,59.0679,59.0935,36426.0
2017-09-29 12:00:00,69.01,69.01,68.98,68.98,6553.0,59.1021,59.1021,59.0764,59.0764,6553.0
2017-09-29 12:05:00,68.99,69.0,68.96,68.99,17859.0,59.085,59.0935,59.0593,59.085,17859.0
2017-09-29 12:10:00,68.98,68.99,68.97,68.98,2400.0,59.0764,59.085,59.0679,59.0764,2400.0
2017-09-29 12:15:00,68.98,68.99,68.96,68.98,11299.0,59.0764,59.085,59.0593,59.0764,11299.0
2017-09-29 12:20:00,68.98,69.0,68.97,68.98,19399.0,59.0764,59.0935,59.0679,59.0764,19399.0
2017-09-29 12:25:00,68.98,69.0,68.97,69.0,12099.0,59.0764,59.0935,59.0679,59.0935,12099.0
2017-09-29 12:30:00,69.0,69.02,68.98,69.01,7500.0,59.0935,59.1107,59.0764,59.1021,7500.0
2017-09-29 12:35:00,69.01,69.03,69.0,69.03,4900.0,59.1021,59.1192,59.0935,59.1192,4900.0
2017-09-29 12:40:00,69.03,69.03,69.02,69.03,8571.0,59.1192,59.1192,59.1107,59.1192,8571.0
2017-09-29 12:45:00,69.03,69.05,69.02,69.05,27024.0,59.1192,59.1364,59.1107,59.1364,27024.0
2017-09-29 12:50:00,69.05,69.06,69.04,69.06,7400.0,59.1364,59.1449,59.1278,59.1449,7400.0
2017-09-29 12:55:00,69.06,69.07,69.05,69.07,5700.0,59.1449,59.1535,59.1364,59.1535,5700.0
2017-09-29 13:00:00,69.07,69.09,69.06,69.09,23337.0,59.1535,59.1706,59.1449,59.1706,23337.0
2017-09-29 13:05:00,69.09,69.12,69.08,69.12,17607.0,59.1706,59.1963,59.1621,59.1963,17607.0
2017-09-29 13:10:00,69.12,69.12,69.09,69.09,12802.0,59.1963,59.1963,59.1706,59.1706,12802.0
2017-09-29 13:15:00,69.1,69.13,69.09,69.12,18519.0,59.1792,59.2049,59.1706,59.1963,18519.0
2017-09-29 13:20:00,69.12,69.13,69.1,69.12,47275.0,59.1963,59.2049,59.1792,59.1963,47275.0
2017-09-29 13:25:00,69.12,69.15,69.11,69.15,30502.0,59.1963,59.222,59.1878,59.222,30502.0
2017-09-29 13:30:00,69.15,69.16,69.13,69.15,60187.0,59.222,59.2306,59.2049,59.222,60187.0
2017-09-29 13:35:00,69.15,69.16,69.14,69.16,22955.0,59.222,59.2306,59.2134,59.2306,22955.0
2017-09-29 13:40:00,69.16,69.16,69.14,69.16,30486.0,59.2306,59.2306,59.2134,59.2306,30486.0
2017-09-29 13:45:00,69.16,69.17,69.15,69.16,43832.0,59.2306,59.2391,59.222,59.2306,43832.0
2017-09-29 13:50:00,69.16,69.17,69.11,69.12,35932.0,59.2306,59.2391,59.1878,59.1963,35932.0
2017-09-29 13:55:00,69.11,69.12,69.07,69.08,12776.0,59.1878,59.1963,59.1535,59.1621,12776.0
2017-09-29 14:00:00,69.08,69.1,69.08,69.09,9913.0,59.1621,59.1792,59.1621,59.1706,9913.0
2017-09-29 14:05:00,69.09,69.09,69.06,69.07,7006.0,59.1706,59.1706,59.1449,59.1535,7006.0
2017-09-29 14:10:00,69.08,69.08,69.04,69.04,27704.0,59.1621,59.1621,59.1278,59.1278,27704.0
2017-09-29 14:15:00,69.04,69.06,69.03,69.06,12637.0,59.1278,59.1449,59.1192,59.1449,12637.0
2017-09-29 14:20:00,69.05,69.09,69.05,69.08,39199.0,59.1364,59.1706,59.1364,59.1621,39199.0
2017-09-29 14:25:00,69.09,69.11,69.09,69.1,31708.0,59.1706,59.1878,59.1706,59.1792,31708.0
2017-09-29 14:30:00,69.11,69.11,69.09,69.11,19400.0,59.1878,59.1878,59.1706,59.1878,19400.0
2017-09-29 14:35:00,69.11,69.14,69.1,69.13,33615.0,59.1878,59.2134,59.1792,59.2049,33615.0
2017-09-29 14:40:00,69.13,69.13,69.11,69.12,15962.0,59.2049,59.2049,59.1878,59.1963,15962.0
2017-09-29 14:45:00,69.13,69.15,69.13,69.14,11887.0,59.2049,59.222,59.2049,59.2134,11887.0
2017-09-29 14:50:00,69.14,69.15,69.14,69.15,8849.0,59.2134,59.222,59.2134,59.222,8849.0
2017-09-29 14:55:00,69.15,69.18,69.15,69.15,8719.0,59.222,59.2477,59.222,59.222,8719.0
2017-09-29 15:00:00,69.15,69.17,69.14,69.16,15572.0,59.222,59.2391,59.2134,59.2306,15572.0
2017-09-29 15:05:00,69.16,69.18,69.15,69.16,8128.0,59.2306,59.2477,59.222,59.2306,8128.0
2017-09-29 15:10:00,69.17,69.2,69.16,69.19,52238.0,59.2391,59.2648,59.2306,59.2563,52238.0
2017-09-29 15:15:00,69.18,69.2,69.17,69.2,42966.0,59.2477,59.2648,59.2391,59.2648,42966.0
2017-09-29 15:20:00,69.2,69.2,69.19,69.19,2400.0,59.2648,59.2648,59.2563,59.2563,2400.0
2017-09-29 15:25:00,69.19,69.2,69.16,69.16,14050.0,59.2563,59.2648,59.2306,59.2306,14050.0
2017-09-29 15:30:00,69.16,69.18,69.15,69.17,16450.0,59.2306,59.2477,59.222,59.2391,16450.0
2017-09-29 15:35:00,69.17,69.17,69.12,69.13,113635.0,59.2391,59.2391,59.1963,59.2049,113635.0
2017-09-29 15:40:00,69.13,69.13,69.06,69.07,94568.0,59.2049,59.2049,59.1449,59.1535,94568.0
2017-09-29 15:45:00,69.08,69.16,69.04,69.16,115806.0,59.1621,59.2306,59.1278,59.2306,115806.0
2017-09-29 15:50:00,69.16,69.17,69.13,69.16,78111.0,59.2306,59.2391,59.2049,59.2306,78111.0
2017-09-29 15:55:00,69.16,69.19,69.07,69.09,440228.0,59.2306,59.2563,59.1535,59.1706,440228.0
2017-10-02 09:30:00,69.14,69.31,69.13,69.31,43013.0,59.2134,59.359,59.2049,59.359,43013.0
2017-10-02 09:35:00,69.31,69.33,69.3,69.31,25678.0,59.359,59.3762,59.3505,59.359,25678.0
2017-10-02 09:40:00,69.31,69.38,69.29,69.38,36748.0,59.359,59.419,59.3419,59.419,36748.0
2017-10-02 09:45:00,69.37,69.4,69.36,69.37,22469.0,59.4104,59.4361,59.4019,59.4104,22469.0
2017-10-02 09:50:00,69.37,69.39,69.37,69.39,35152.0,59.4104,59.4276,59.4104,59.4276,35152.0
2017-10-02 09:55:00,69.39,69.46,69.38,69.46,31237.0,59.4276,59.4875,59.419,59.4875,31237.0
2017-10-02 10:00:00,69.45,69.46,69.3,69.34,155359.0,59.4789,59.4875,59.3505,59.3847,155359.0
2017-10-02 10:05:00,69.34,69.45,69.33,69.45,23171.0,59.3847,59.4789,59.3762,59.4789,23171.0
2017-10-02 10:10:00,69.45,69.46,69.41,69.43,23313.0,59.4789,59.4875,59.4447,59.4618,23313.0
2017-10-02 10:15:00,69.44,69.47,69.41,69.43,63050.0,59.4704,59.4961,59.4447,59.4618,63050.0
2017-10-02 10:20:00,69.44,69.47,69.43,69.45,22000.0,59.4704,59.4961,59.4618,59.4789,22000.0
2017-10-02 10:25:00,69.44,69.44,69.37,69.38,21620.0,59.4704,59.4704,59.4104,59.419,21620.0
2017-10-02 10:30:00,69.38,69.55,69.38,69.54,35042.0,59.419,59.5646,59.419,59.556,35042.0
2017-10-02 10:35:00,69.55,69.58,69.54,69.58,46183.0,59.5646,59.5903,59.556,59.5903,46183.0
2017-10-02 10:40:00,69.59,69.64,69.57,69.64,112889.0,59.5988,59.6417,59.5817,59.6417,112889.0
2017-10-02 10:45:00,69.64,69.65,69.58,69.6,25471.0,59.6417,59.6502,59.5903,59.6074,25471.0
2017-10-02 10:50:00,69.6,69.6,69.55,69.56,41239.0,59.6074,59.6074,59.5646,59.5731,41239.0
2017-10-02 10:55:00,69.56,69.57,69.54,69.55,56433.0,59.5731,59.5817,59.556,59.5646,56433.0
2017-10-02 11:00:00,69.55,69.58,69.54,69.57,37803.0,59.5646,59.5903,59.556,59.5817,37803.0
2017-10-02 11:05:00,69.58,69.6,69.56,69.56,19677.0,59.5903,59.6074,59.5731,59.5731,19677.0
2017-10-02 11:10:00,69.55,69.57,69.52,69.52,6843.0,59.5646,59.5817,59.5389,59.5389,6843.0
2017-10-02 11:15:00,69.51,69.54,69.46,69.47,27173.0,59.5303,59.556,59.4875,59.4961,27173.0
2017-10-02 11:20:00,69.46,69.47,69.43,69.43,32908.0,59.4875,59.4961,59.4618,59.4618,32908.0
2017-10-02 11:25:00,69.43,69.44,69.34,69.36,26280.0,59.4618,59.4704,59.3847,59.4019,26280.0
2017-10-02 11:30:00,69.36,69.36,69.28,69.29,55561.0,59.4019,59.4019,59.3333,59.3419,55561.0
2017-10-02 11:35:00,69.28,69.29,69.2,69.27,96065.0,59.3333,59.3419,59.2648,59.3248,96065.0
2017-10-02 11:40:00,69.26,69.26,69.18,69.19,64195.0,59.3162,59.3162,59.2477,59.2563,64195.0
2017-10-02 11:45:00,69.2,69.2,69.14,69.16,39091.0,59.2648,59.2648,59.2134,59.2306,39091.0
2017-10-02 11:50:00,69.15,69.33,69.15,69.33,30626.0,59.222,59.3762,59.222,59.3762,30626.0
2017-10-02 11:55:00,69.33,69.33,69.23,69.24,21525.0,59.3762,59.3762,59.2905,59.2991,21525.0
2017-10-02 12:00:00,69.23,69.25,69.19,69.25,14241.0,59.2905,59.3077,59.2563,59.3077,14241.0
2017-10-02 12:05:00,69.26,69.29,69.21,69.29,9218.0,59.3162,59.3419,59.2734,59.3419,9218.0
2017-10-02 12:10:00,69.28,69.34,69.28,69.34,17052.0,59.3333,59.3847,59.3333,59.3847,17052.0
2017-10-02 12:15:00,69.34,69.41,69.34,69.41,15925.0,59.3847,59.4447,59.3847,59.4447,15925.0
2017-10-02 12:20:00,69.42,69.46,69.41,69.45,23731.0,59.4532,59.4875,59.4447,59.4789,23731.0
2017-10-02 12:25:00,69.43,69.44,69.4,69.44,14962.0,59.4618,59.4704,59.4361,59.4704,14962.0
2017-10-02 12:30:00,69.44,69.47,69.44,69.44,10839.0,59.4704,59.4961,59.4704,59.4704,10839.0
2017-10-02 12:35:00,69.44,69.47,69.43,69.47,20218.0,59.4704,59.4961,59.4618,59.4961,20218.0
2017-10-02 12:40:00,69.47,69.5,69.47,69.49,19407.0,59.4961,59.5218,59.4961,59.5132,19407.0
2017-10-02 12:45:00,69.5,69.51,69.47,69.49,18476.0,59.5218,59.5303,59.4961,59.5132,18476.0
2017-10-02 12:50:00,69.49,69.49,69.47,69.48,2400.0,59.5132,59.5132,59.4961,59.5046,2400.0
2017-10-02 12:55:00,69.49,69.51,69.48,69.51,12239.0,59.5132,59.5303,59.5046,59.5303,12239.0
2017-10-02 13:00:00,69.5,69.5,69.46,69.47,7770.0,59.5218,59.5218,59.4875,59.4961,7770.0
2017-10-02 13:05:00,69.47,69.47,69.46,69.46,9756.0,59.4961,59.4961,59.4875,59.4875,9756.0
2017-10-02 13:10:00,69.46,69.5,69.46,69.5,6455.0,59.4875,59.5218,59.4875,59.5218,6455.0
2017-10-02 13:15:00,69.5,69.5,69.47,69.48,5403.0,59.5218,59.5218,59.4961,59.5046,5403.0
2017-10-02 13:20:00,69.48,69.5,69.47,69.47,4169.0,59.5046,59.5218,59.4961,59.4961,4169.0
2017-10-02 13:25:00,69.48,69.51,69.47,69.5,16837.0,59.5046,59.5303,59.4961,59.5218,16837.0
2017-10-02 13:30:00,69.5,69.5,69.44,69.48,6828.0,59.5218,59.5218,59.4704,59.5046,6828.0
2017-10-02 13:35:00,69.49,69.5,69.45,69.45,7614.0,59.5132,59.5218,59.4789,59.4789,7614.0
2017-10-02 13:40:00,69.45,69.46,69.43,69.44,23316.0,59.4789,59.4875,59.4618,59.4704,23316.0
2017-10-02 13:45:00,69.44,69.48,69.43,69.47,14703.0,59.4704,59.5046,59.4618,59.4961,14703.0
2017-10-02 13:50:00,69.47,69.48,69.46,69.48,2255.0,59.4961,59.5046,59.4875,59.5046,2255.0
2017-10-02 13:55:00,69.48,69.49,69.46,69.48,15948.0,59.5046,59.5132,59.4875,59.5046,15948.0
2017-10-02 14:00:00,69.47,69.49,69.46,69.49,7000.0,59.4961,59.5132,59.4875,59.5132,7000.0
2017-10-02 14:05:00,69.49,69.51,69.48,69.51,16713.0,59.5132,59.5303,59.5046,59.5303,16713.0
2017-10-02 14:10:00,69.52,69.52,69.47,69.48,11992.0,59.5389,59.5389,59.4961,59.5046,11992.0
2017-10-02 14:15:00,69.48,69.48,69.46,69.47,5398.0,59.5046,59.5046,59.4875,59.4961,5398.0
2017-10-02 14:20:00,69.47,69.48,69.45,69.46,13763.0,59.4961,59.5046,59.4789,59.4875,13763.0
2017-10-02 14:25:00,69.45,69.49,69.45,69.48,8131.0,59.4789,59.5132,59.4789,59.5046,8131.0
2017-10-02 14:30:00,69.48,69.5,69.46,69.48,16483.0,59.5046,59.5218,59.4875,59.5046,16483.0
2017-10-02 14:35:00,69.48,69.48,69.46,69.46,2300.0,59.5046,59.5046,59.4875,59.4875,2300.0
2017-10-02 14:40:00,69.47,69.48,69.4,69.45,131307.0,59.4961,59.5046,59.4361,59.4789,131307.0
2017-10-02 14:45:00,69.44,69.45,69.41,69.43,15640.0,59.4704,59.4789,59.4447,59.4618,15640.0
2017-10-02 14:50:00,69.42,69.43,69.4,69.43,9548.0,59.4532,59.4618,59.4361,59.4618,9548.0
2017-10-02 14:55:00,69.43,69.44,69.41,69.41,9500.0,59.4618,59.4704,59.4447,59.4447,9500.0
2017-10-02 15:00:00,69.41,69.46,69.41,69.45,16694.0,59.4447,59.4875,59.4447,59.4789,16694.0
2017-10-02 15:05:00,69.45,69.47,69.42,69.45,16512.0,59.4789,59.4961,59.4532,59.4789,16512.0
2017-10-02 15:10:00,69.45,69.48,69.45,69.46,12300.0,59.4789,59.5046,59.4789,59.4875,12300.0
2017-10-02 15:15:00,69.45,69.45,69.42,69.45,16409.0,59.4789,59.4789,59.4532,59.4789,16409.0
2017-10-02 15:20:00,69.44,69.45,69.4,69.42,19702.0,59.4704,59.4789,59.4361,59.4532,19702.0
2017-10-02 15:25:00,69.41,69.42,69.39,69.39,11858.0,59.4447,59.4532,59.4276,59.4276,11858.0
2017-10-02 15:30:00,69.38,69.43,69.37,69.42,39117.0,59.419,59.4618,59.4104,59.4532,39117.0
2017-10-02 15:35:00,69.42,69.44,69.42,69.44,5791.0,59.4532,59.4704,59.4532,59.4704,5791.0
2017-10-02 15:40:00,69.44,69.44,69.36,69.39,25666.0,59.4704,59.4704,59.4019,59.4276,25666.0
2017-10-02 15:45:00,69.39,69.39,69.37,69.38,7045.0,59.4276,59.4276,59.4104,59.419,7045.0
2017-10-02 15:50:00,69.38,69.4,69.27,69.28,70199.0,59.419,59.4361,59.3248,59.3333,70199.0
2017-10-02 15:55:00,69.28,69.29,69.22,69.24,131676.0,59.3333,59.3419,59.282,59.2991,131676.0
2017-10-03 09:30:00,69.68,69.68,69.51,69.57,81794.0,59.6759,59.6759,59.5303,59.5817,81794.0
2017-10-03 09:35:00,69.57,69.72,69.54,69.71,151148.0,59.5817,59.7102,59.556,59.7016,151148.0
2017-10-03 09:40:00,69.7,69.71,69.67,69.67,27358.0,59.693,59.7016,59.6674,59.6674,27358.0
2017-10-03 09:45:00,69.67,69.7,69.66,69.68,38579.0,59.6674,59.693,59.6588,59.6759,38579.0
2017-10-03 09:50:00,69.68,69.74,69.67,69.7,67076.0,59.6759,59.7273,59.6674,59.693,67076.0
2017-10-03 09:55:00,69.69,69.77,69.69,69.77,27081.0,59.6845,59.753,59.6845,59.753,27081.0
2017-10-03 10:00:00,69.77,69.85,69.76,69.83,51017.0,59.753,59.8215,59.7444,59.8044,51017.0
2017-10-03 10:05:00,69.83,69.86,69.82,69.84,27117.0,59.8044,59.8301,59.7958,59.8129,27117.0
2017-10-03 10:10:00,69.85,69.86,69.7,69.72,25243.0,59.8215,59.8301,59.693,59.7102,25243.0
2017-10-03 10:15:00,69.72,69.82,69.69,69.82,21879.0,59.7102,59.7958,59.6845,59.7958,21879.0
2017-10-03 10:20:00,69.81,69.82,69.76,69.78,7600.0,59.7873,59.7958,59.7444,59.7616,7600.0
2017-10-03 10:25:00,69.76,69.78,69.73,69.77,18462.0,59.7444,59.7616,59.7187,59.753,18462.0
2017-10-03 10:30:00,69.78,69.86,69.77,69.84,55461.0,59.7616,59.8301,59.753,59.8129,55461.0
2017-10-03 10:35:00,69.84,69.84,69.77,69.79,19268.0,59.8129,59.8129,59.753,59.7701,19268.0
2017-10-03 10:40:00,69.79,69.8,69.78,69.78,7500.0,59.7701,59.7787,59.7616,59.7616,7500.0
2017-10-03 10:45:00,69.78,69.79,69.77,69.77,10526.0,59.7616,59.7701,59.753,59.753,10526.0
2017-10-03 10:50:00,69.77,69.78,69.76,69.78,23430.0,59.753,59.7616,59.7444,59.7616,23430.0
2017-10-03 10:55:00,69.78,69.84,69.78,69.82,17969.0,59.7616,59.8129,59.7616,59.7958,17969.0
2017-10-03 11:00:00,69.82,69.83,69.81,69.83,6491.0,59.7958,59.8044,59.7873,59.8044,6491.0
2017-10-03 11:05:00,69.83,69.89,69.83,69.88,44411.0,59.8044,59.8558,59.8044,59.8472,44411.0
2017-10-03 11:10:00,69.87,69.87,69.84,69.84,15271.0,59.8386,59.8386,59.8129,59.8129,15271.0
2017-10-03 11:15:00,69.85,69.91,69.85,69.89,51115.0,59.8215,59.8729,59.8215,59.8558,51115.0
2017-10-03 11:20:00,69.89,69.97,69.89,69.97,34696.0,59.8558,59.9243,59.8558,59.9243,34696.0
2017-10-03 11:25:00,69.97,69.97,69.94,69.95,41204.0,59.9243,59.9243,59.8986,59.9072,41204.0
2017-10-03 11:30:00,69.95,69.95,69.94,69.95,9238.0,59.9072,59.9072,59.8986,59.9072,9238.0
2017-10-03 11:35:00,69.94,69.96,69.93,69.94,10237.0,59.8986,59.9157,59.89,59.8986,10237.0
2017-10-03 11:40:00,69.94,69.96,69.91,69.95,8733.0,59.8986,59.9157,59.8729,59.9072,8733.0
2017-10-03 11:45:00,69.95,69.98,69.94,69.95,6933.0,59.9072,59.9328,59.8986,59.9072,6933.0
2017-10-03 11:50:00,69.94,69.98,69.94,69.98,5997.0,59.8986,59.9328,59.8986,59.9328,5997.0
2017-10-03 11:55:00,69.98,70.0,69.95,69.95,14436.0,59.9328,59.95,59.9072,59.9072,14436.0
2017-10-03 12:00:00,69.95,69.97,69.95,69.96,3077.0,59.9072,59.9243,59.9072,59.9157,3077.0
2017-10-03 12:05:00,69.96,69.98,69.96,69.96,1247.0,59.9157,59.9328,59.9157,59.9157,1247.0
2017-10-03 12:10:00,69.96,69.97,69.96,69.97,2850.0,59.9157,59.9243,59.9157,59.9243,2850.0
2017-10-03 12:15:00,69.96,69.96,69.92,69.92,7400.0,59.9157,59.9157,59.8815,59.8815,7400.0
2017-10-03 12:20:00,69.89,69.9,69.87,69.9,5600.0,59.8558,59.8643,59.8386,59.8643,5600.0
2017-10-03 12:25:00,69.89,69.9,69.89,69.9,2031.0,59.8558,59.8643,59.8558,59.8643,2031.0
2017-10-03 12:30:00,69.9,69.91,69.9,69.91,4100.0,59.8643,59.8729,59.8643,59.8729,4100.0
2017-10-03 12:35:00,69.91,69.92,69.91,69.92,2900.0,59.8729,59.8815,59.8729,59.8815,2900.0
2017-10-03 12:40:00,69.93,69.93,69.92,69.92,2789.0,59.89,59.89,59.8815,59.8815,2789.0
2017-10-03 12:45:00,69.92,69.92,69.91,69.92,2900.0,59.8815,59.8815,59.8729,59.8815,2900.0
2017-10-03 12:50:00,69.92,69.92,69.91,69.92,1700.0,59.8815,59.8815,59.8729,59.8815,1700.0
2017-10-03 12:55:00,69.91,69.93,69.91,69.92,7281.0,59.8729,59.89,59.8729,59.8815,7281.0
2017-10-03 13:00:00,69.93,69.94,69.93,69.94,1525.0,59.89,59.8986,59.89,59.8986,1525.0
2017-10-03 13:05:00,69.94,69.94,69.9,69.9,23476.0,59.8986,59.8986,59.8643,59.8643,23476.0
2017-10-03 13:10:00,69.89,69.89,69.88,69.89,1000.0,59.8558,59.8558,59.8472,59.8558,1000.0
2017-10-03 13:15:00,69.91,69.93,69.9,69.91,22800.0,59.8729,59.89,59.8643,59.8729,22800.0
2017-10-03 13:20:00,69.91,69.91,69.9,69.9,517.0,59.8729,59.8729,59.8643,59.8643,517.0
2017-10-03 13:25:00,69.91,69.91,69.89,69.89,1500.0,59.8729,59.8729,59.8558,59.8558,1500.0
2017-10-03 13:30:00,69.89,69.9,69.86,69.87,16351.0,59.8558,59.8643,59.8301,59.8386,16351.0
2017-10-03 13:35:00,69.87,69.88,69.87,69.88,2590.0,59.8386,59.8472,59.8386,59.8472,2590.0
2017-10-03 13:40:00,69.88,69.9,69.88,69.9,1300.0,59.8472,59.8643,59.8472,59.8643,1300.0
2017-10-03 13:45:00,69.9,69.9,69.88,69.9,3438.0,59.8643,59.8643,59.8472,59.8643,3438.0
2017-10-03 13:50:00,69.9,69.92,69.9,69.92,1600.0,59.8643,59.8815,59.8643,59.8815,1600.0
2017-10-03 13:55:00,69.92,69.92,69.91,69.92,3752.0,59.8815,59.8815,59.8729,59.8815,3752.0
2017-10-03 14:00:00,69.92,69.92,69.91,69.92,5218.0,59.8815,59.8815,59.8729,59.8815,5218.0
2017-10-03 14:05:00,69.91,69.91,69.88,69.89,3997.0,59.8729,59.8729,59.8472,59.8558,3997.0
2017-10-03 14:10:00,69.89,69.9,69.88,69.89,5244.0,59.8558,59.8643,59.8472,59.8558,5244.0
2017-10-03 14:15:00,69.89,69.89,69.88,69.88,3209.0,59.8558,59.8558,59.8472,59.8472,3209.0
2017-10-03 14:20:00,69.87,69.88,69.86,69.87,1987.0,59.8386,59.8472,59.8301,59.8386,1987.0
2017-10-03 14:25:00,69.87,69.89,69.86,69.88,3662.0,59.8386,59.8558,59.8301,59.8472,3662.0
2017-10-03 14:30:00,69.88,69.89,69.87,69.89,1100.0,59.8472,59.8558,59.8386,59.8558,1100.0
2017-10-03 14:35:00,69.87,69.91,69.87,69.88,3665.0,59.8386,59.8729,59.8386,59.8472,3665.0
2017-10-03 14:40:00,69.88,69.92,69.86,69.92,5693.0,59.8472,59.8815,59.8301,59.8815,5693.0
2017-10-03 14:45:00,69.92,69.94,69.9,69.9,3602.0,59.8815,59.8986,59.8643,59.8643,3602.0
2017-10-03 14:50:00,69.9,69.91,69.89,69.91,3300.0,59.8643,59.8729,59.8558,59.8729,3300.0
2017-10-03 14:55:00,69.93,69.93,69.92,69.92,4009.0,59.89,59.89,59.8815,59.8815,4009.0
2017-10-03 15:00:00,69.91,69.92,69.9,69.91,4470.0,59.8729,59.8815,59.8643,59.8729,4470.0
2017-10-03 15:05:00,69.9,69.91,69.89,69.9,15924.0,59.8643,59.8729,59.8558,59.8643,15924.0
2017-10-03 15:10:00,69.89,69.89,69.86,69.88,23164.0,59.8558,59.8558,59.8301,59.8472,23164.0
2017-10-03 15:15:00,69.87,69.87,69.83,69.84,14244.0,59.8386,59.8386,59.8044,59.8129,14244.0
2017-10-03 15:20:00,69.85,69.85,69.82,69.82,18389.0,59.8215,59.8215,59.7958,59.7958,18389.0
2017-10-03 15:25:00,69.83,69.86,69.83,69.84,60460.0,59.8044,59.8301,59.8044,59.8129,60460.0
2017-10-03 15:30:00,69.85,69.87,69.84,69.87,22518.0,59.8215,59.8386,59.8129,59.8386,22518.0
2017-10-03 15:35:00,69.87,69.94,69.85,69.93,26297.0,59.8386,59.8986,59.8215,59.89,26297.0
2017-10-03 15:40:00,69.93,69.97,69.9,69.91,36751.0,59.89,59.9243,59.8643,59.8729,36751.0
2017-10-03 15:45:00,69.9,69.91,69.84,69.9,43642.0,59.8643,59.8729,59.8129,59.8643,43642.0
2017-10-03 15:50:00,69.9,69.9,69.86,69.88,81206.0,59.8643,59.8643,59.8301,59.8472,81206.0
2017-10-03 15:55:00,69.88,69.96,69.84,69.89,160722.0,59.8472,59.9157,59.8129,59.8558,160722.0
2017-10-04 09:30:00,69.86,69.87,69.7,69.78,64127.0,59.8301,59.8386,59.693,59.7616,64127.0
2017-10-04 09:35:00,69.79,69.84,69.78,69.83,30571.0,59.7701,59.8129,59.7616,59.8044,30571.0
2017-10-04 09:40:00,69.84,69.86,69.79,69.8,142841.0,59.8129,59.8301,59.7701,59.7787,142841.0
2017-10-04 09:45:00,69.8,69.81,69.76,69.77,26859.0,59.7787,59.7873,59.7444,59.753,26859.0
2017-10-04 09:50:00,69.76,69.82,69.75,69.81,25010.0,59.7444,59.7958,59.7359,59.7873,25010.0
2017-10-04 09:55:00,69.81,69.83,69.75,69.83,24233.0,59.7873,59.8044,59.7359,59.8044,24233.0
2017-10-04 10:00:00,69.83,69.83,69.69,69.8,60710.0,59.8044,59.8044,59.6845,59.7787,60710.0
2017-10-04 10:05:00,69.79,69.8,69.74,69.77,137383.0,59.7701,59.7787,59.7273,59.753,137383.0
2017-10-04 10:10:00,69.77,69.77,69.73,69.75,13559.0,59.753,59.753,59.7187,59.7359,13559.0
2017-10-04 10:15:00,69.75,69.76,69.73,69.73,27864.0,59.7359,59.7444,59.7187,59.7187,27864.0
2017-10-04 10:20:00,69.73,69.75,69.72,69.75,26573.0,59.7187,59.7359,59.7102,59.7359,26573.0
2017-10-04 10:25:00,69.75,69.79,69.74,69.77,25265.0,59.7359,59.7701,59.7273,59.753,25265.0
2017-10-04 10:30:00,69.77,69.83,69.76,69.82,27292.0,59.753,59.8044,59.7444,59.7958,27292.0
2017-10-04 10:35:00,69.8,69.81,69.76,69.81,56119.0,59.7787,59.7873,59.7444,59.7873,56119.0
2017-10-04 10:40:00,69.81,69.86,69.81,69.85,24812.0,59.7873,59.8301,59.7873,59.8215,24812.0
2017-10-04 10:45:00,69.85,69.86,69.8,69.84,28593.0,59.8215,59.8301,59.7787,59.8129,28593.0
2017-10-04 10:50:00,69.83,69.84,69.79,69.83,11204.0,59.8044,59.8129,59.7701,59.8044,11204.0
2017-10-04 10:55:00,69.81,69.84,69.81,69.81,12927.0,59.7873,59.8129,59.7873,59.7873,12927.0
2017-10-04 11:00:00,69.82,69.85,69.81,69.83,8811.0,59.7958,59.8215,59.7873,59.8044,8811.0
2017-10-04 11:05:00,69.83,69.85,69.8,69.82,153446.0,59.8044,59.8215,59.7787,59.7958,153446.0
2017-10-04 11:10:00,69.83,69.84,69.82,69.84,11015.0,59.8044,59.8129,59.7958,59.8129,11015.0
2017-10-04 11:15:00,69.84,69.85,69.82,69.83,11297.0,59.8129,59.8215,59.7958,59.8044,11297.0
2017-10-04 11:20:00,69.83,69.84,69.81,69.81,14934.0,59.8044,59.8129,59.7873,59.7873,14934.0
2017-10-04 11:25:00,69.81,69.85,69.81,69.84,39403.0,59.7873,59.8215,59.7873,59.8129,39403.0
2017-10-04 11:30:00,69.85,69.88,69.84,69.86,8475.0,59.8215,59.8472,59.8129,59.8301,8475.0
2017-10-04 11:35:00,69.85,69.86,69.84,69.86,28357.0,59.8215,59.8301,59.8129,59.8301,28357.0
2017-10-04 11:40:00,69.85,69.88,69.85,69.88,13735.0,59.8215,59.8472,59.8215,59.8472,13735.0
2017-10-04 11:45:00,69.88,69.89,69.87,69.89,31888.0,59.8472,59.8558,59.8386,59.8558,31888.0
2017-10-04 11:50:00,69.89,69.92,69.88,69.88,15117.0,59.8558,59.8815,59.8472,59.8472,15117.0
2017-10-04 11:55:00,69.88,69.93,69.88,69.9,7226.0,59.8472,59.89,59.8472,59.8643,7226.0
2017-10-04 12:00:00,69.91,69.94,69.88,69.92,11574.0,59.8729,59.8986,59.8472,59.8815,11574.0
2017-10-04 12:05:00,69.91,69.92,69.89,69.89,4314.0,59.8729,59.8815,59.8558,59.8558,4314.0
2017-10-04 12:10:00,69.89,69.91,69.88,69.89,6758.0,59.8558,59.8729,59.8472,59.8558,6758.0
2017-10-04 12:15:00,69.89,69.94,69.88,69.9,8893.0,59.8558,59.8986,59.8472,59.8643,8893.0
2017-10-04 12:20:00,69.92,69.93,69.88,69.9,13747.0,59.8815,59.89,59.8472,59.8643,13747.0
2017-10-04 12:25:00,69.92,69.93,69.88,69.88,9622.0,59.8815,59.89,59.8472,59.8472,9622.0
2017-10-04 12:30:00,69.89,69.9,69.86,69.86,5465.0,59.8558,59.8643,59.8301,59.8301,5465.0
2017-10-04 12:35:00,69.89,69.9,69.85,69.86,15048.0,59.8558,59.8643,59.8215,59.8301,15048.0
2017-10-04 12:40:00,69.86,69.88,69.84,69.85,9395.0,59.8301,59.8472,59.8129,59.8215,9395.0
2017-10-04 12:45:00,69.86,69.87,69.85,69.85,7720.0,59.8301,59.8386,59.8215,59.8215,7720.0
2017-10-04 12:50:00,69.85,69.86,69.84,69.86,4165.0,59.8215,59.8301,59.8129,59.8301,4165.0
2017-10-04 12:55:00,69.86,69.87,69.84,69.86,7800.0,59.8301,59.8386,59.8129,59.8301,7800.0
2017-10-04 13:00:00,69.86,69.86,69.83,69.84,6574.0,59.8301,59.8301,59.8044,59.8129,6574.0
2017-10-04 13:05:00,69.85,69.89,69.85,69.89,5980.0,59.8215,59.8558,59.8215,59.8558,5980.0
2017-10-04 13:10:00,69.87,69.89,69.87,69.89,49677.0,59.8386,59.8558,59.8386,59.8558,49677.0
2017-10-04 13:15:00,69.89,69.89,69.87,69.88,45412.0,59.8558,59.8558,59.8386,59.8472,45412.0
2017-10-04 13:20:00,69.88,69.91,69.87,69.91,6264.0,59.8472,59.8729,59.8386,59.8729,6264.0
2017-10-04 13:25:00,69.91,69.92,69.9,69.91,9647.0,59.8729,59.8815,59.8643,59.8729,9647.0
2017-10-04 13:30:00,69.9,69.9,69.88,69.89,6216.0,59.8643,59.8643,59.8472,59.8558,6216.0
2017-10-04 13:35:00,69.88,69.88,69.81,69.85,6288.0,59.8472,59.8472,59.7873,59.8215,6288.0
2017-10-04 13:40:00,69.85,69.89,69.85,69.86,5600.0,59.8215,59.8558,59.8215,59.8301,5600.0
2017-10-04 13:45:00,69.86,69.86,69.79,69.82,61800.0,59.8301,59.8301,59.7701,59.7958,61800.0
2017-10-04 13:50:00,69.83,69.9,69.82,69.89,74638.0,59.8044,59.8643,59.7958,59.8558,74638.0
2017-10-04 13:55:00,69.89,69.91,69.88,69.9,7843.0,59.8558,59.8729,59.8472,59.8643,7843.0
2017-10-04 14:00:00,69.88,69.9,69.87,69.9,9219.0,59.8472,59.8643,59.8386,59.8643,9219.0
2017-10-04 14:05:00,69.91,69.92,69.89,69.91,28589.0,59.8729,59.8815,59.8558,59.8729,28589.0
2017-10-04 14:10:00,69.91,69.91,69.9,69.9,1908.0,59.8729,59.8729,59.8643,59.8643,1908.0
2017-10-04 14:15:00,69.91,69.93,69.9,69.91,67997.0,59.8729,59.89,59.8643,59.8729,67997.0
2017-10-04 14:20:00,69.91,69.92,69.9,69.91,59146.0,59.8729,59.8815,59.8643,59.8729,59146.0
2017-10-04 14:25:00,69.91,69.92,69.9,69.92,25728.0,59.8729,59.8815,59.8643,59.8815,25728.0
2017-10-04 14:30:00,69.91,69.91,69.91,69.91,11100.0,59.8729,59.8729,59.8729,59.8729,11100.0
2017-10-04 14:35:00,69.91,69.92,69.91,69.91,1690.0,59.8729,59.8815,59.8729,59.8729,1690.0
2017-10-04 14:40:00,69.91,69.92,69.9,69.91,56050.0,59.8729,59.8815,59.8643,59.8729,56050.0
2017-10-04 14:45:00,69.91,69.92,69.9,69.91,53800.0,59.8729,59.8815,59.8643,59.8729,53800.0
2017-10-04 14:50:00,69.91,69.92,69.9,69.91,4196.0,59.8729,59.8815,59.8643,59.8729,4196.0
2017-10-04 14:55:00,69.91,69.94,69.91,69.92,11909.0,59.8729,59.8986,59.8729,59.8815,11909.0
2017-10-04 15:00:00,69.91,69.94,69.91,69.94,55366.0,59.8729,59.8986,59.8729,59.8986,55366.0
2017-10-04 15:05:00,69.94,69.95,69.93,69.95,10337.0,59.8986,59.9072,59.89,59.9072,10337.0
2017-10-04 15:10:00,69.95,69.95,69.94,69.95,1500.0,59.9072,59.9072,59.8986,59.9072,1500.0
2017-10-04 15:15:00,69.95,69.95,69.94,69.94,5013.0,59.9072,59.9072,59.8986,59.8986,5013.0
2017-10-04 15:20:00,69.94,70.02,69.94,70.02,120169.0,59.8986,59.9671,59.8986,59.9671,120169.0
2017-10-04 15:25:00,70.01,70.02,69.98,69.98,13344.0,59.9585,59.9671,59.9328,59.9328,13344.0
2017-10-04 15:30:00,69.98,69.98,69.93,69.95,50522.0,59.9328,59.9328,59.89,59.9072,50522.0
2017-10-04 15:35:00,69.96,69.97,69.93,69.95,64591.0,59.9157,59.9243,59.89,59.9072,64591.0
2017-10-04 15:40:00,69.96,69.96,69.93,69.95,82357.0,59.9157,59.9157,59.89,59.9072,82357.0
2017-10-04 15:45:00,69.95,69.96,69.93,69.93,6350.0,59.9072,59.9157,59.89,59.89,6350.0
2017-10-04 15:50:00,69.93,69.99,69.93,69.98,172639.0,59.89,59.9414,59.89,59.9328,172639.0
2017-10-04 15:55:00,69.98,69.99,69.92,69.95,171394.0,59.9328,59.9414,59.8815,59.9072,171394.0
2017-10-05 09:30:00,70.05,70.18,70.05,70.16,98709.0,59.9928,60.1041,59.9928,60.087,98709.0
2017-10-05 09:35:00,70.16,70.2,70.16,70.2,18442.0,60.087,60.1213,60.087,60.1213,18442.0
2017-10-05 09:40:00,70.19,70.22,70.17,70.2,22970.0,60.1127,60.1384,60.0956,60.1213,22970.0
2017-10-05 09:45:00,70.22,70.27,70.17,70.2,95726.0,60.1384,60.1812,60.0956,60.1213,95726.0
2017-10-05 09:50:00,70.2,70.22,70.19,70.2,50135.0,60.1213,60.1384,60.1127,60.1213,50135.0
2017-10-05 09:55:00,70.2,70.22,70.16,70.17,21793.0,60.1213,60.1384,60.087,60.0956,21793.0
2017-10-05 10:00:00,70.17,70.18,70.08,70.09,40640.0,60.0956,60.1041,60.0185,60.0271,40640.0
2017-10-05 10:05:00,70.08,70.17,70.07,70.16,19501.0,60.0185,60.0956,60.0099,60.087,19501.0
2017-10-05 10:10:00,70.17,70.21,70.16,70.21,53983.0,60.0956,60.1298,60.087,60.1298,53983.0
2017-10-05 10:15:00,70.21,70.24,70.2,70.24,21374.0,60.1298,60.1555,60.1213,60.1555,21374.0
2017-10-05 10:20:00,70.25,70.27,70.22,70.25,107978.0,60.1641,60.1812,60.1384,60.1641,107978.0
2017-10-05 10:25:00,70.24,70.29,70.24,70.28,80805.0,60.1555,60.1983,60.1555,60.1898,80805.0
2017-10-05 10:30:00,70.27,70.3,70.24,70.28,64080.0,60.1812,60.2069,60.1555,60.1898,64080.0
2017-10-05 10:35:00,70.29,70.32,70.29,70.31,19050.0,60.1983,60.224,60.1983,60.2155,19050.0
2017-10-05 10:40:00,70.31,70.34,70.29,70.33,29808.0,60.2155,60.2412,60.1983,60.2326,29808.0
2017-10-05 10:45:00,70.34,70.35,70.31,70.31,15202.0,60.2412,60.2497,60.2155,60.2155,15202.0
2017-10-05 10:50:00,70.3,70.33,70.3,70.32,11280.0,60.2069,60.2326,60.2069,60.224,11280.0
2017-10-05 10:55:00,70.33,70.33,70.32,70.32,8771.0,60.2326,60.2326,60.224,60.224,8771.0
2017-10-05 11:00:00,70.32,70.35,70.31,70.34,46715.0,60.224,60.2497,60.2155,60.2412,46715.0
2017-10-05 11:05:00,70.34,70.38,70.3,70.31,46985.0,60.2412,60.2754,60.2069,60.2155,46985.0
2017-10-05 11:10:00,70.3,70.32,70.29,70.32,5405.0,60.2069,60.224,60.1983,60.224,5405.0
2017-10-05 11:15:00,70.32,70.36,70.31,70.36,116950.0,60.224,60.2583,60.2155,60.2583,116950.0
2017-10-05 11:20:00,70.35,70.41,70.33,70.41,44776.0,60.2497,60.3011,60.2326,60.3011,44776.0
2017-10-05 11:25:00,70.41,70.42,70.37,70.41,37202.0,60.3011,60.3097,60.2669,60.3011,37202.0
2017-10-05 11:30:00,70.4,70.45,70.4,70.45,31395.0,60.2925,60.3354,60.2925,60.3354,31395.0
2017-10-05 11:35:00,70.45,70.51,70.43,70.48,98747.0,60.3354,60.3868,60.3182,60.3611,98747.0
2017-10-05 11:40:00,70.48,70.56,70.48,70.51,102715.0,60.3611,60.4296,60.3611,60.3868,102715.0
2017-10-05 11:45:00,70.5,70.5,70.48,70.5,33075.0,60.3782,60.3782,60.3611,60.3782,33075.0
2017-10-05 11:50:00,70.5,70.54,70.49,70.53,16100.0,60.3782,60.4124,60.3696,60.4039,16100.0
2017-10-05 11:55:00,70.52,70.52,70.43,70.43,23913.0,60.3953,60.3953,60.3182,60.3182,23913.0
2017-10-05 12:00:00,70.43,70.45,70.42,70.45,2633.0,60.3182,60.3354,60.3097,60.3354,2633.0
2017-10-05 12:05:00,70.45,70.45,70.41,70.42,26300.0,60.3354,60.3354,60.3011,60.3097,26300.0
2017-10-05 12:10:00,70.42,70.46,70.41,70.45,38092.0,60.3097,60.3439,60.3011,60.3354,38092.0
2017-10-05 12:15:00,70.46,70.47,70.45,70.47,6522.0,60.3439,60.3525,60.3354,60.3525,6522.0
2017-10-05 12:20:00,70.48,70.55,70.47,70.54,14326.0,60.3611,60.421,60.3525,60.4124,14326.0
2017-10-05 12:25:00,70.54,70.59,70.54,70.54,33351.0,60.4124,60.4553,60.4124,60.4124,33351.0
2017-10-05 12:30:00,70.55,70.55,70.53,70.54,20832.0,60.421,60.421,60.4039,60.4124,20832.0
2017-10-05 12:35:00,70.53,70.55,70.53,70.53,24488.0,60.4039,60.421,60.4039,60.4039,24488.0
2017-10-05 12:40:00,70.54,70.55,70.53,70.55,12826.0,60.4124,60.421,60.4039,60.421,12826.0
2017-10-05 12:45:00,70.55,70.59,70.55,70.59,34340.0,60.421,60.4553,60.421,60.4553,34340.0
2017-10-05 12:50:00,70.59,70.62,70.57,70.58,87289.0,60.4553,60.481,60.4381,60.4467,87289.0
2017-10-05 12:55:00,70.56,70.57,70.56,70.56,3839.0,60.4296,60.4381,60.4296,60.4296,3839.0
2017-10-05 13:00:00,70.56,70.59,70.56,70.59,22056.0,60.4296,60.4553,60.4296,60.4553,22056.0
2017-10-05 13:05:00,70.59,70.6,70.58,70.58,10966.0,60.4553,60.4638,60.4467,60.4467,10966.0
2017-10-05 13:10:00,70.59,70.59,70.58,70.58,20418.0,60.4553,60.4553,60.4467,60.4467,20418.0
2017-10-05 13:15:00,70.58,70.61,70.58,70.61,56599.0,60.4467,60.4724,60.4467,60.4724,56599.0
2017-10-05 13:20:00,70.61,70.61,70.59,70.59,14239.0,60.4724,60.4724,60.4553,60.4553,14239.0
2017-10-05 13:25:00,70.6,70.61,70.59,70.6,52983.0,60.4638,60.4724,60.4553,60.4638,52983.0
2017-10-05 13:30:00,70.59,70.6,70.58,70.58,14660.0,60.4553,60.4638,60.4467,60.4467,14660.0
2017-10-05 13:35:00,70.59,70.6,70.58,70.6,13201.0,60.4553,60.4638,60.4467,60.4638,13201.0
2017-10-05 13:40:00,70.6,70.6,70.59,70.6,2800.0,60.4638,60.4638,60.4553,60.4638,2800.0
2017-10-05 13:45:00,70.6,70.6,70.58,70.58,36120.0,60.4638,60.4638,60.4467,60.4467,36120.0
2017-10-05 13:50:00,70.58,70.6,70.58,70.6,3800.0,60.4467,60.4638,60.4467,60.4638,3800.0
2017-10-05 13:55:00,70.6,70.6,70.59,70.59,30270.0,60.4638,60.4638,60.4553,60.4553,30270.0
2017-10-05 14:00:00,70.6,70.61,70.6,70.61,15147.0,60.4638,60.4724,60.4638,60.4724,15147.0
2017-10-05 14:05:00,70.59,70.6,70.59,70.59,1600.0,60.4553,60.4638,60.4553,60.4553,1600.0
2017-10-05 14:10:00,70.6,70.6,70.57,70.58,22366.0,60.4638,60.4638,60.4381,60.4467,22366.0
2017-10-05 14:15:00,70.58,70.59,70.58,70.58,14425.0,60.4467,60.4553,60.4467,60.4467,14425.0
2017-10-05 14:20:00,70.58,70.6,70.58,70.6,5270.0,60.4467,60.4638,60.4467,60.4638,5270.0
2017-10-05 14:25:00,70.6,70.6,70.56,70.57,14130.0,60.4638,60.4638,60.4296,60.4381,14130.0
2017-10-05 14:30:00,70.58,70.58,70.56,70.57,13921.0,60.4467,60.4467,60.4296,60.4381,13921.0
2017-10-05 14:35:00,70.58,70.58,70.57,70.57,53985.0,60.4467,60.4467,60.4381,60.4381,53985.0
2017-10-05 14:40:00,70.57,70.6,70.57,70.58,6763.0,60.4381,60.4638,60.4381,60.4467,6763.0
2017-10-05 14:45:00,70.58,70.61,70.58,70.61,5212.0,60.4467,60.4724,60.4467,60.4724,5212.0
2017-10-05 14:50:00,70.61,70.61,70.58,70.58,4688.0,60.4724,60.4724,60.4467,60.4467,4688.0
2017-10-05 14:55:00,70.58,70.6,70.57,70.58,13164.0,60.4467,60.4638,60.4381,60.4467,13164.0
2017-10-05 15:00:00,70.58,70.6,70.57,70.59,9825.0,60.4467,60.4638,60.4381,60.4553,9825.0
2017-10-05 15:05:00,70.59,70.6,70.58,70.58,5037.0,60.4553,60.4638,60.4467,60.4467,5037.0
2017-10-05 15:10:00,70.58,70.58,70.58,70.58,29761.0,60.4467,60.4467,60.4467,60.4467,29761.0
2017-10-05 15:15:00,70.59,70.67,70.58,70.64,131469.0,60.4553,60.5238,60.4467,60.4981,131469.0
2017-10-05 15:20:00,70.64,70.64,70.6,70.61,8715.0,60.4981,60.4981,60.4638,60.4724,8715.0
2017-10-05 15:25:00,70.61,70.62,70.59,70.61,9500.0,60.4724,60.481,60.4553,60.4724,9500.0
2017-10-05 15:30:00,70.61,70.61,70.57,70.6,18977.0,60.4724,60.4724,60.4381,60.4638,18977.0
2017-10-05 15:35:00,70.6,70.61,70.58,70.6,78501.0,60.4638,60.4724,60.4467,60.4638,78501.0
2017-10-05 15:40:00,70.59,70.61,70.59,70.6,12336.0,60.4553,60.4724,60.4553,60.4638,12336.0
2017-10-05 15:45:00,70.6,70.61,70.56,70.59,83851.0,60.4638,60.4724,60.4296,60.4553,83851.0
2017-10-05 15:50:00,70.59,70.59,70.54,70.54,71882.0,60.4553,60.4553,60.4124,60.4124,71882.0
2017-10-05 15:55:00,70.54,70.55,70.5,70.54,457283.0,60.4124,60.421,60.3782,60.4124,457283.0
2017-10-06 09:30:00,70.01,70.08,69.84,69.87,246528.0,59.9585,60.0185,59.8129,59.8386,246528.0
2017-10-06 09:35:00,69.86,69.86,69.76,69.83,92625.0,59.8301,59.8301,59.7444,59.8044,92625.0
2017-10-06 09:40:00,69.84,70.1,69.84,70.1,93540.0,59.8129,60.0356,59.8129,60.0356,93540.0
2017-10-06 09:45:00,70.1,70.11,70.01,70.03,58736.0,60.0356,60.0442,59.9585,59.9757,58736.0
2017-10-06 09:50:00,70.03,70.04,69.98,70.02,24848.0,59.9757,59.9842,59.9328,59.9671,24848.0
2017-10-06 09:55:00,70.02,70.13,70.02,70.11,28770.0,59.9671,60.0613,59.9671,60.0442,28770.0
2017-10-06 10:00:00,70.12,70.18,70.12,70.14,34292.0,60.0527,60.1041,60.0527,60.0699,34292.0
2017-10-06 10:05:00,70.15,70.21,70.14,70.18,59811.0,60.0784,60.1298,60.0699,60.1041,59811.0
2017-10-06 10:10:00,70.19,70.26,70.19,70.26,29180.0,60.1127,60.1726,60.1127,60.1726,29180.0
2017-10-06 10:15:00,70.26,70.31,70.24,70.27,25286.0,60.1726,60.2155,60.1555,60.1812,25286.0
2017-10-06 10:20:00,70.28,70.45,70.28,70.43,84932.0,60.1898,60.3354,60.1898,60.3182,84932.0
2017-10-06 10:25:00,70.44,70.48,70.42,70.42,98590.0,60.3268,60.3611,60.3097,60.3097,98590.0
2017-10-06 10:30:00,70.43,70.5,70.43,70.47,32010.0,60.3182,60.3782,60.3182,60.3525,32010.0
2017-10-06 10:35:00,70.48,70.49,70.45,70.46,30401.0,60.3611,60.3696,60.3354,60.3439,30401.0
2017-10-06 10:40:00,70.47,70.48,70.28,70.31,123130.0,60.3525,60.3611,60.1898,60.2155,123130.0
2017-10-06 10:45:00,70.31,70.4,70.31,70.36,61986.0,60.2155,60.2925,60.2155,60.2583,61986.0
2017-10-06 10:50:00,70.35,70.41,70.27,70.33,47393.0,60.2497,60.3011,60.1812,60.2326,47393.0
2017-10-06 10:55:00,70.33,70.4,70.24,70.34,46658.0,60.2326,60.2925,60.1555,60.2412,46658.0
2017-10-06 11:00:00,70.34,70.34,70.27,70.32,18678.0,60.2412,60.2412,60.1812,60.224,18678.0
2017-10-06 11:05:00,70.33,70.35,70.29,70.33,38775.0,60.2326,60.2497,60.1983,60.2326,38775.0
2017-10-06 11:10:00,70.33,70.33,70.31,70.33,27714.0,60.2326,60.2326,60.2155,60.2326,27714.0
2017-10-06 11:15:00,70.33,70.4,70.33,70.39,95042.0,60.2326,60.2925,60.2326,60.284,95042.0
2017-10-06 11:20:00,70.38,70.39,70.36,70.38,35249.0,60.2754,60.284,60.2583,60.2754,35249.0
2017-10-06 11:25:00,70.38,70.39,70.34,70.34,30265.0,60.2754,60.284,60.2412,60.2412,30265.0
2017-10-06 11:30:00,70.33,70.37,70.32,70.35,30022.0,60.2326,60.2669,60.224,60.2497,30022.0
2017-10-06 11:35:00,70.35,70.35,70.25,70.25,116106.0,60.2497,60.2497,60.1641,60.1641,116106.0
2017-10-06 11:40:00,70.25,70.29,70.22,70.24,46193.0,60.1641,60.1983,60.1384,60.1555,46193.0
2017-10-06 11:45:00,70.24,70.26,70.23,70.25,40604.0,60.1555,60.1726,60.147,60.1641,40604.0
2017-10-06 11:50:00,70.25,70.26,70.24,70.24,34032.0,60.1641,60.1726,60.1555,60.1555,34032.0
2017-10-06 11:55:00,70.24,70.26,70.23,70.24,21321.0,60.1555,60.1726,60.147,60.1555,21321.0
2017-10-06 12:00:00,70.23,70.23,70.21,70.23,4679.0,60.147,60.147,60.1298,60.147,4679.0
2017-10-06 12:05:00,70.23,70.25,70.2,70.21,91372.0,60.147,60.1641,60.1213,60.1298,91372.0
2017-10-06 12:10:00,70.2,70.21,70.14,70.17,29379.0,60.1213,60.1298,60.0699,60.0956,29379.0
2017-10-06 12:15:00,70.17,70.22,70.17,70.21,11400.0,60.0956,60.1384,60.0956,60.1298,11400.0
2017-10-06 12:20:00,70.22,70.23,70.2,70.22,4612.0,60.1384,60.147,60.1213,60.1384,4612.0
2017-10-06 12:25:00,70.22,70.24,70.22,70.24,8044.0,60.1384,60.1555,60.1384,60.1555,8044.0
2017-10-06 12:30:00,70.24,70.27,70.23,70.26,10584.0,60.1555,60.1812,60.147,60.1726,10584.0
2017-10-06 12:35:00,70.26,70.28,70.26,70.28,6681.0,60.1726,60.1898,60.1726,60.1898,6681.0
2017-10-06 12:40:00,70.28,70.3,70.27,70.3,14217.0,60.1898,60.2069,60.1812,60.2069,14217.0
2017-10-06 12:45:00,70.3,70.3,70.28,70.28,18441.0,60.2069,60.2069,60.1898,60.1898,18441.0
2017-10-06 12:50:00,70.28,70.29,70.27,70.28,5946.0,60.1898,60.1983,60.1812,60.1898,5946.0
2017-10-06 12:55:00,70.28,70.31,70.27,70.29,27461.0,60.1898,60.2155,60.1812,60.1983,27461.0
2017-10-06 13:00:00,70.28,70.29,70.28,70.29,4300.0,60.1898,60.1983,60.1898,60.1983,4300.0
2017-10-06 13:05:00,70.29,70.3,70.27,70.27,14057.0,60.1983,60.2069,60.1812,60.1812,14057.0
2017-10-06 13:10:00,70.27,70.28,70.26,70.28,8351.0,60.1812,60.1898,60.1726,60.1898,8351.0
2017-10-06 13:15:00,70.29,70.3,70.28,70.3,3100.0,60.1983,60.2069,60.1898,60.2069,3100.0
2017-10-06 13:20:00,70.3,70.3,70.27,70.29,14366.0,60.2069,60.2069,60.1812,60.1983,14366.0
2017-10-06 13:25:00,70.29,70.3,70.29,70.3,4700.0,60.1983,60.2069,60.1983,60.2069,4700.0
2017-10-06 13:30:00,70.3,70.31,70.24,70.24,14244.0,60.2069,60.2155,60.1555,60.1555,14244.0
2017-10-06 13:35:00,70.25,70.25,70.24,70.25,6100.0,60.1641,60.1641,60.1555,60.1641,6100.0
2017-10-06 13:40:00,70.25,70.25,70.24,70.25,19999.0,60.1641,60.1641,60.1555,60.1641,19999.0
2017-10-06 13:45:00,70.25,70.25,70.23,70.25,33317.0,60.1641,60.1641,60.147,60.1641,33317.0
2017-10-06 13:50:00,70.24,70.25,70.23,70.24,18512.0,60.1555,60.1641,60.147,60.1555,18512.0
2017-10-06 13:55:00,70.25,70.25,70.23,70.23,13629.0,60.1641,60.1641,60.147,60.147,13629.0
2017-10-06 14:00:00,70.24,70.24,70.22,70.22,18242.0,60.1555,60.1555,60.1384,60.1384,18242.0
2017-10-06 14:05:00,70.22,70.23,70.21,70.23,23362.0,60.1384,60.147,60.1298,60.147,23362.0
2017-10-06 14:10:00,70.22,70.23,70.22,70.23,10752.0,60.1384,60.147,60.1384,60.147,10752.0
2017-10-06 14:15:00,70.22,70.23,70.22,70.23,7233.0,60.1384,60.147,60.1384,60.147,7233.0
2017-10-06 14:20:00,70.23,70.24,70.22,70.24,21800.0,60.147,60.1555,60.1384,60.1555,21800.0
2017-10-06 14:25:00,70.24,70.26,70.23,70.26,17641.0,60.1555,60.1726,60.147,60.1726,17641.0
2017-10-06 14:30:00,70.26,70.26,70.25,70.25,10160.0,60.1726,60.1726,60.1641,60.1641,10160.0
2017-10-06 14:35:00,70.25,70.26,70.25,70.26,17316.0,60.1641,60.1726,60.1641,60.1726,17316.0
2017-10-06 14:40:00,70.26,70.29,70.25,70.26,21815.0,60.1726,60.1983,60.1641,60.1726,21815.0
2017-10-06 14:45:00,70.26,70.26,70.25,70.26,4027.0,60.1726,60.1726,60.1641,60.1726,4027.0
2017-10-06 14:50:00,70.26,70.31,70.25,70.31,46153.0,60.1726,60.2155,60.1641,60.2155,46153.0
2017-10-06 14:55:00,70.31,70.31,70.29,70.3,15000.0,60.2155,60.2155,60.1983,60.2069,15000.0
2017-10-06 15:00:00,70.3,70.31,70.28,70.29,20177.0,60.2069,60.2155,60.1898,60.1983,20177.0
2017-10-06 15:05:00,70.28,70.3,70.28,70.3,8876.0,60.1898,60.2069,60.1898,60.2069,8876.0
2017-10-06 15:10:00,70.3,70.3,70.29,70.3,15304.0,60.2069,60.2069,60.1983,60.2069,15304.0
2017-10-06 15:15:00,70.31,70.31,70.26,70.29,50317.0,60.2155,60.2155,60.1726,60.1983,50317.0
2017-10-06 15:20:00,70.3,70.3,70.29,70.3,16212.0,60.2069,60.2069,60.1983,60.2069,16212.0
2017-10-06 15:25:00,70.3,70.3,70.27,70.28,16277.0,60.2069,60.2069,60.1812,60.1898,16277.0
2017-10-06 15:30:00,70.29,70.3,70.27,70.28,30777.0,60.1983,60.2069,60.1812,60.1898,30777.0
2017-10-06 15:35:00,70.28,70.28,70.26,70.28,6980.0,60.1898,60.1898,60.1726,60.1898,6980.0
2017-10-06 15:40:00,70.28,70.29,70.26,70.28,26922.0,60.1898,60.1983,60.1726,60.1898,26922.0
2017-10-06 15:45:00,70.28,70.3,70.26,70.27,58259.0,60.1898,60.2069,60.1726,60.1812,58259.0
2017-10-06 15:50:00,70.27,70.3,70.27,70.3,67891.0,60.1812,60.2069,60.1812,60.2069,67891.0
2017-10-06 15:55:00,70.3,70.32,70.23,70.24,231930.0,60.2069,60.224,60.147,60.1555,231930.0
2017-10-09 09:30:00,70.09,70.22,70.09,70.18,22799.0,60.0271,60.1384,60.0271,60.1041,22799.0
2017-10-09 09:35:00,70.19,70.26,70.18,70.25,30624.0,60.1127,60.1726,60.1041,60.1641,30624.0
2017-10-09 09:40:00,70.25,70.25,70.2,70.2,40176.0,60.1641,60.1641,60.1213,60.1213,40176.0
2017-10-09 09:45:00,70.2,70.21,70.14,70.15,23597.0,60.1213,60.1298,60.0699,60.0784,23597.0
2017-10-09 09:50:00,70.16,70.18,70.15,70.16,8358.0,60.087,60.1041,60.0784,60.087,8358.0
2017-10-09 09:55:00,70.16,70.21,70.15,70.2,10382.0,60.087,60.1298,60.0784,60.1213,10382.0
2017-10-09 10:00:00,70.2,70.22,70.15,70.16,26818.0,60.1213,60.1384,60.0784,60.087,26818.0
2017-10-09 10:05:00,70.15,70.15,70.12,70.14,9618.0,60.0784,60.0784,60.0527,60.0699,9618.0
2017-10-09 10:10:00,70.14,70.14,70.07,70.08,33693.0,60.0699,60.0699,60.0099,60.0185,33693.0
2017-10-09 10:15:00,70.07,70.1,70.06,70.07,20187.0,60.0099,60.0356,60.0014,60.0099,20187.0
2017-10-09 10:20:00,70.06,70.09,70.04,70.05,51369.0,60.0014,60.0271,59.9842,59.9928,51369.0
2017-10-09 10:25:00,70.04,70.04,70.0,70.02,29180.0,59.9842,59.9842,59.95,59.9671,29180.0
2017-10-09 10:30:00,70.02,70.02,70.0,70.01,11131.0,59.9671,59.9671,59.95,59.9585,11131.0
2017-10-09 10:35:00,70.02,70.03,70.01,70.02,14997.0,59.9671,59.9757,59.9585,59.9671,14997.0
2017-10-09 10:40:00,70.02,70.03,69.98,70.03,38094.0,59.9671,59.9757,59.9328,59.9757,38094.0
2017-10-09 10:45:00,70.04,70.04,70.0,70.02,47557.0,59.9842,59.9842,59.95,59.9671,47557.0
2017-10-09 10:50:00,70.02,70.03,69.99,70.02,20600.0,59.9671,59.9757,59.9414,59.9671,20600.0
2017-10-09 10:55:00,70.02,70.06,70.02,70.05,17569.0,59.9671,60.0014,59.9671,59.9928,17569.0
2017-10-09 11:00:00,70.05,70.08,70.05,70.07,9612.0,59.9928,60.0185,59.9928,60.0099,9612.0
2017-10-09 11:05:00,70.08,70.09,70.07,70.08,28070.0,60.0185,60.0271,60.0099,60.0185,28070.0
2017-10-09 11:10:00,70.07,70.08,70.07,70.07,7600.0,60.0099,60.0185,60.0099,60.0099,7600.0
2017-10-09 11:15:00,70.08,70.11,70.07,70.11,9143.0,60.0185,60.0442,60.0099,60.0442,9143.0
2017-10-09 11:20:00,70.11,70.13,70.1,70.13,10619.0,60.0442,60.0613,60.0356,60.0613,10619.0
2017-10-09 11:25:00,70.14,70.15,70.14,70.14,4850.0,60.0699,60.0784,60.0699,60.0699,4850.0
2017-10-09 11:30:00,70.14,70.15,70.14,70.14,27296.0,60.0699,60.0784,60.0699,60.0699,27296.0
2017-10-09 11:35:00,70.14,70.15,70.14,70.14,117500.0,60.0699,60.0784,60.0699,60.0699,117500.0
2017-10-09 11:40:00,70.14,70.16,70.14,70.16,5950.0,60.0699,60.087,60.0699,60.087,5950.0
2017-10-09 11:45:00,70.16,70.17,70.15,70.17,60144.0,60.087,60.0956,60.0784,60.0956,60144.0
2017-10-09 11:50:00,70.16,70.19,70.16,70.19,4528.0,60.087,60.1127,60.087,60.1127,4528.0
2017-10-09 11:55:00,70.18,70.19,70.18,70.19,5721.0,60.1041,60.1127,60.1041,60.1127,5721.0
2017-10-09 12:00:00,70.19,70.21,70.19,70.21,9047.0,60.1127,60.1298,60.1127,60.1298,9047.0
2017-10-09 12:05:00,70.21,70.21,70.2,70.2,38554.0,60.1298,60.1298,60.1213,60.1213,38554.0
2017-10-09 12:10:00,70.2,70.2,70.18,70.18,63945.0,60.1213,60.1213,60.1041,60.1041,63945.0
2017-10-09 12:15:00,70.18,70.19,70.18,70.18,6700.0,60.1041,60.1127,60.1041,60.1041,6700.0
2017-10-09 12:20:00,70.18,70.19,70.18,70.18,8649.0,60.1041,60.1127,60.1041,60.1041,8649.0
2017-10-09 12:25:00,70.18,70.19,70.18,70.19,5600.0,60.1041,60.1127,60.1041,60.1127,5600.0
2017-10-09 12:30:00,70.19,70.2,70.18,70.19,6500.0,60.1127,60.1213,60.1041,60.1127,6500.0
2017-10-09 12:35:00,70.19,70.2,70.17,70.19,40220.0,60.1127,60.1213,60.0956,60.1127,40220.0
2017-10-09 12:40:00,70.18,70.2,70.18,70.19,3632.0,60.1041,60.1213,60.1041,60.1127,3632.0
2017-10-09 12:45:00,70.2,70.21,70.18,70.2,22221.0,60.1213,60.1298,60.1041,60.1213,22221.0
2017-10-09 12:50:00,70.21,70.22,70.2,70.2,35577.0,60.1298,60.1384,60.1213,60.1213,35577.0
2017-10-09 12:55:00,70.22,70.22,70.21,70.22,2373.0,60.1384,60.1384,60.1298,60.1384,2373.0
2017-10-09 13:00:00,70.22,70.22,70.2,70.2,13220.0,60.1384,60.1384,60.1213,60.1213,13220.0
2017-10-09 13:05:00,70.21,70.22,70.2,70.22,2488.0,60.1298,60.1384,60.1213,60.1384,2488.0
2017-10-09 13:10:00,70.22,70.22,70.22,70.22,16039.0,60.1384,60.1384,60.1384,60.1384,16039.0
2017-10-09 13:15:00,70.22,70.22,70.21,70.21,24150.0,60.1384,60.1384,60.1298,60.1298,24150.0
2017-10-09 13:20:00,70.21,70.22,70.21,70.21,4536.0,60.1298,60.1384,60.1298,60.1298,4536.0
2017-10-09 13:25:00,70.22,70.22,70.21,70.22,2600.0,60.1384,60.1384,60.1298,60.1384,2600.0
2017-10-09 13:30:00,70.22,70.22,70.2,70.2,11799.0,60.1384,60.1384,60.1213,60.1213,11799.0
2017-10-09 13:35:00,70.2,70.21,70.2,70.2,7315.0,60.1213,60.1298,60.1213,60.1213,7315.0
2017-10-09 13:40:00,70.2,70.21,70.2,70.2,10534.0,60.1213,60.1298,60.1213,60.1213,10534.0
2017-10-09 13:45:00,70.2,70.21,70.2,70.2,3685.0,60.1213,60.1298,60.1213,60.1213,3685.0
2017-10-09 13:50:00,70.2,70.22,70.2,70.21,7838.0,60.1213,60.1384,60.1213,60.1298,7838.0
2017-10-09 13:55:00,70.22,70.22,70.19,70.2,31432.0,60.1384,60.1384,60.1127,60.1213,31432.0
2017-10-09 14:00:00,70.2,70.2,70.19,70.19,20815.0,60.1213,60.1213,60.1127,60.1127,20815.0
2017-10-09 14:05:00,70.2,70.2,70.19,70.19,4400.0,60.1213,60.1213,60.1127,60.1127,4400.0
2017-10-09 14:10:00,70.2,70.2,70.19,70.2,9765.0,60.1213,60.1213,60.1127,60.1213,9765.0
2017-10-09 14:15:00,70.2,70.2,70.19,70.19,8297.0,60.1213,60.1213,60.1127,60.1127,8297.0
2017-10-09 14:20:00,70.2,70.2,70.19,70.2,10892.0,60.1213,60.1213,60.1127,60.1213,10892.0
2017-10-09 14:25:00,70.2,70.2,70.19,70.2,4781.0,60.1213,60.1213,60.1127,60.1213,4781.0
2017-10-09 14:30:00,70.2,70.2,70.18,70.18,24460.0,60.1213,60.1213,60.1041,60.1041,24460.0
2017-10-09 14:35:00,70.18,70.18,70.16,70.17,22386.0,60.1041,60.1041,60.087,60.0956,22386.0
2017-10-09 14:40:00,70.18,70.19,70.18,70.19,5655.0,60.1041,60.1127,60.1041,60.1127,5655.0
2017-10-09 14:45:00,70.19,70.2,70.18,70.18,17993.0,60.1127,60.1213,60.1041,60.1041,17993.0
2017-10-09 14:50:00,70.18,70.2,70.18,70.2,8644.0,60.1041,60.1213,60.1041,60.1213,8644.0
2017-10-09 14:55:00,70.19,70.19,70.18,70.18,5212.0,60.1127,60.1127,60.1041,60.1041,5212.0
2017-10-09 15:00:00,70.18,70.18,70.16,70.16,35939.0,60.1041,60.1041,60.087,60.087,35939.0
2017-10-09 15:05:00,70.16,70.16,70.15,70.15,12462.0,60.087,60.087,60.0784,60.0784,12462.0
2017-10-09 15:10:00,70.15,70.15,70.11,70.13,47708.0,60.0784,60.0784,60.0442,60.0613,47708.0
2017-10-09 15:15:00,70.13,70.16,70.13,70.15,21857.0,60.0613,60.087,60.0613,60.0784,21857.0
2017-10-09 15:20:00,70.15,70.19,70.14,70.18,33027.0,60.0784,60.1127,60.0699,60.1041,33027.0
2017-10-09 15:25:00,70.19,70.2,70.18,70.2,12250.0,60.1127,60.1213,60.1041,60.1213,12250.0
2017-10-09 15:30:00,70.2,70.2,70.16,70.17,30513.0,60.1213,60.1213,60.087,60.0956,30513.0
2017-10-09 15:35:00,70.17,70.18,70.16,70.18,26042.0,60.0956,60.1041,60.087,60.1041,26042.0
2017-10-09 15:40:00,70.19,70.19,70.16,70.16,10278.0,60.1127,60.1127,60.087,60.087,10278.0
2017-10-09 15:45:00,70.17,70.2,70.16,70.18,60938.0,60.0956,60.1213,60.087,60.1041,60938.0
2017-10-09 15:50:00,70.18,70.2,70.18,70.2,68828.0,60.1041,60.1213,60.1041,60.1213,68828.0
2017-10-09 15:55:00,70.2,70.21,70.17,70.18,143788.0,60.1213,60.1298,60.0956,60.1041,143788.0
2017-10-10 09:30:00,70.94,70.99,70.93,70.98,224622.0,60.755,60.7978,60.7465,60.7893,224622.0
2017-10-10 09:35:00,70.98,71.05,70.95,71.05,97905.0,60.7893,60.8492,60.7636,60.8492,97905.0
2017-10-10 09:40:00,71.05,71.12,71.04,71.08,124943.0,60.8492,60.9092,60.8407,60.8749,124943.0
2017-10-10 09:45:00,71.09,71.14,71.08,71.14,47651.0,60.8835,60.9263,60.8749,60.9263,47651.0
2017-10-10 09:50:00,71.14,71.17,71.12,71.17,61214.0,60.9263,60.952,60.9092,60.952,61214.0
2017-10-10 09:55:00,71.17,71.21,71.15,71.2,78376.0,60.952,60.9863,60.9349,60.9777,78376.0
2017-10-10 10:00:00,71.19,71.21,71.18,71.19,75355.0,60.9691,60.9863,60.9606,60.9691,75355.0
2017-10-10 10:05:00,71.19,71.19,71.11,71.11,59146.0,60.9691,60.9691,60.9006,60.9006,59146.0
2017-10-10 10:10:00,71.12,71.14,71.05,71.08,25164.0,60.9092,60.9263,60.8492,60.8749,25164.0
2017-10-10 10:15:00,71.08,71.09,71.03,71.05,30763.0,60.8749,60.8835,60.8321,60.8492,30763.0
2017-10-10 10:20:00,71.05,71.05,71.01,71.02,36470.0,60.8492,60.8492,60.815,60.8235,36470.0
2017-10-10 10:25:00,71.02,71.08,71.01,71.06,44341.0,60.8235,60.8749,60.815,60.8578,44341.0
2017-10-10 10:30:00,71.06,71.09,71.04,71.06,43587.0,60.8578,60.8835,60.8407,60.8578,43587.0
2017-10-10 10:35:00,71.05,71.05,70.98,71.0,39726.0,60.8492,60.8492,60.7893,60.8064,39726.0
2017-10-10 10:40:00,71.0,71.05,70.99,71.05,13439.0,60.8064,60.8492,60.7978,60.8492,13439.0
2017-10-10 10:45:00,71.05,71.08,71.04,71.05,46376.0,60.8492,60.8749,60.8407,60.8492,46376.0
2017-10-10 10:50:00,71.06,71.08,71.03,71.07,45416.0,60.8578,60.8749,60.8321,60.8664,45416.0
2017-10-10 10:55:00,71.07,71.08,71.01,71.04,29875.0,60.8664,60.8749,60.815,60.8407,29875.0
2017-10-10 11:00:00,71.03,71.05,71.0,71.01,20200.0,60.8321,60.8492,60.8064,60.815,20200.0
2017-10-10 11:05:00,71.01,71.06,71.0,71.06,21596.0,60.815,60.8578,60.8064,60.8578,21596.0
2017-10-10 11:10:00,71.06,71.08,71.03,71.05,33604.0,60.8578,60.8749,60.8321,60.8492,33604.0
2017-10-10 11:15:00,71.05,71.08,71.04,71.06,21352.0,60.8492,60.8749,60.8407,60.8578,21352.0
2017-10-10 11:20:00,71.05,71.06,71.0,71.04,11409.0,60.8492,60.8578,60.8064,60.8407,11409.0
2017-10-10 11:25:00,71.04,71.05,70.99,71.03,24580.0,60.8407,60.8492,60.7978,60.8321,24580.0
2017-10-10 11:30:00,71.03,71.09,71.03,71.08,26411.0,60.8321,60.8835,60.8321,60.8749,26411.0
2017-10-10 11:35:00,71.08,71.08,71.03,71.05,23113.0,60.8749,60.8749,60.8321,60.8492,23113.0
2017-10-10 11:40:00,71.04,71.08,71.04,71.05,16440.0,60.8407,60.8749,60.8407,60.8492,16440.0
2017-10-10 11:45:00,71.05,71.08,71.04,71.07,16400.0,60.8492,60.8749,60.8407,60.8664,16400.0
2017-10-10 11:50:00,71.07,71.09,71.06,71.08,12193.0,60.8664,60.8835,60.8578,60.8749,12193.0
2017-10-10 11:55:00,71.07,71.08,71.02,71.05,15001.0,60.8664,60.8749,60.8235,60.8492,15001.0
2017-10-10 12:00:00,71.04,71.09,71.03,71.07,39920.0,60.8407,60.8835,60.8321,60.8664,39920.0
2017-10-10 12:05:00,71.07,71.1,71.05,71.07,16200.0,60.8664,60.892,60.8492,60.8664,16200.0
2017-10-10 12:10:00,71.07,71.09,71.04,71.08,11203.0,60.8664,60.8835,60.8407,60.8749,11203.0
2017-10-10 12:15:00,71.07,71.1,71.06,71.08,32819.0,60.8664,60.892,60.8578,60.8749,32819.0
2017-10-10 12:20:00,71.08,71.12,71.07,71.11,17527.0,60.8749,60.9092,60.8664,60.9006,17527.0
2017-10-10 12:25:00,71.11,71.13,71.1,71.13,22612.0,60.9006,60.9177,60.892,60.9177,22612.0
2017-10-10 12:30:00,71.12,71.13,71.11,71.13,13716.0,60.9092,60.9177,60.9006,60.9177,13716.0
2017-10-10 12:35:00,71.13,71.15,71.12,71.13,16908.0,60.9177,60.9349,60.9092,60.9177,16908.0
2017-10-10 12:40:00,71.13,71.16,71.13,71.15,25228.0,60.9177,60.9434,60.9177,60.9349,25228.0
2017-10-10 12:45:00,71.15,71.16,71.13,71.14,27549.0,60.9349,60.9434,60.9177,60.9263,27549.0
2017-10-10 12:50:00,71.14,71.16,71.09,71.09,30285.0,60.9263,60.9434,60.8835,60.8835,30285.0
2017-10-10 12:55:00,71.1,71.13,71.09,71.11,14236.0,60.892,60.9177,60.8835,60.9006,14236.0
2017-10-10 13:00:00,71.11,71.14,71.08,71.11,38660.0,60.9006,60.9263,60.8749,60.9006,38660.0
2017-10-10 13:05:00,71.11,71.13,71.1,71.12,17061.0,60.9006,60.9177,60.892,60.9092,17061.0
2017-10-10 13:10:00,71.12,71.13,71.11,71.13,11376.0,60.9092,60.9177,60.9006,60.9177,11376.0
2017-10-10 13:15:00,71.13,71.13,71.11,71.12,19969.0,60.9177,60.9177,60.9006,60.9092,19969.0
2017-10-10 13:20:00,71.12,71.12,71.1,71.11,9555.0,60.9092,60.9092,60.892,60.9006,9555.0
2017-10-10 13:25:00,71.1,71.11,71.1,71.11,17097.0,60.892,60.9006,60.892,60.9006,17097.0
2017-10-10 13:30:00,71.11,71.13,71.1,71.12,16288.0,60.9006,60.9177,60.892,60.9092,16288.0
2017-10-10 13:35:00,71.12,71.12,71.06,71.11,80305.0,60.9092,60.9092,60.8578,60.9006,80305.0
2017-10-10 13:40:00,71.12,71.13,71.09,71.11,27848.0,60.9092,60.9177,60.8835,60.9006,27848.0
2017-10-10 13:45:00,71.12,71.12,71.11,71.11,8372.0,60.9092,60.9092,60.9006,60.9006,8372.0
2017-10-10 13:50:00,71.12,71.12,71.09,71.11,26656.0,60.9092,60.9092,60.8835,60.9006,26656.0
2017-10-10 13:55:00,71.12,71.12,71.07,71.09,22023.0,60.9092,60.9092,60.8664,60.8835,22023.0
2017-10-10 14:00:00,71.09,71.13,71.07,71.1,23773.0,60.8835,60.9177,60.8664,60.892,23773.0
2017-10-10 14:05:00,71.11,71.12,71.08,71.08,20414.0,60.9006,60.9092,60.8749,60.8749,20414.0
2017-10-10 14:10:00,71.09,71.11,71.07,71.1,17861.0,60.8835,60.9006,60.8664,60.892,17861.0
2017-10-10 14:15:00,71.11,71.11,71.08,71.09,17080.0,60.9006,60.9006,60.8749,60.8835,17080.0
2017-10-10 14:20:00,71.09,71.09,71.08,71.09,12529.0,60.8835,60.8835,60.8749,60.8835,12529.0
2017-10-10 14:25:00,71.09,71.11,71.08,71.09,25309.0,60.8835,60.9006,60.8749,60.8835,25309.0
2017-10-10 14:30:00,71.1,71.13,71.09,71.13,21944.0,60.892,60.9177,60.8835,60.9177,21944.0
2017-10-10 14:35:00,71.13,71.13,71.11,71.13,17546.0,60.9177,60.9177,60.9006,60.9177,17546.0
2017-10-10 14:40:00,71.12,71.13,71.1,71.11,24837.0,60.9092,60.9177,60.892,60.9006,24837.0
2017-10-10 14:45:00,71.12,71.13,71.1,71.12,28556.0,60.9092,60.9177,60.892,60.9092,28556.0
2017-10-10 14:50:00,71.13,71.13,71.09,71.11,25028.0,60.9177,60.9177,60.8835,60.9006,25028.0
2017-10-10 14:55:00,71.11,71.11,71.08,71.11,16151.0,60.9006,60.9006,60.8749,60.9006,16151.0
2017-10-10 15:00:00,71.11,71.11,71.09,71.11,17493.0,60.9006,60.9006,60.8835,60.9006,17493.0
2017-10-10 15:05:00,71.11,71.12,71.1,71.12,36102.0,60.9006,60.9092,60.892,60.9092,36102.0
2017-10-10 15:10:00,71.12,71.12,71.11,71.12,15693.0,60.9092,60.9092,60.9006,60.9092,15693.0
2017-10-10 15:15:00,71.12,71.12,71.09,71.09,22756.0,60.9092,60.9092,60.8835,60.8835,22756.0
2017-10-10 15:20:00,71.09,71.11,71.08,71.11,19157.0,60.8835,60.9006,60.8749,60.9006,19157.0
2017-10-10 15:25:00,71.11,71.14,71.1,71.13,46122.0,60.9006,60.9263,60.892,60.9177,46122.0
2017-10-10 15:30:00,71.13,71.15,71.13,71.15,18370.0,60.9177,60.9349,60.9177,60.9349,18370.0
2017-10-10 15:35:00,71.15,71.18,71.13,71.18,53886.0,60.9349,60.9606,60.9177,60.9606,53886.0
2017-10-10 15:40:00,71.17,71.18,71.16,71.17,28406.0,60.952,60.9606,60.9434,60.952,28406.0
2017-10-10 15:45:00,71.17,71.18,71.14,71.15,135620.0,60.952,60.9606,60.9263,60.9349,135620.0
2017-10-10 15:50:00,71.14,71.16,71.11,71.11,166133.0,60.9263,60.9434,60.9006,60.9006,166133.0
2017-10-10 15:55:00,71.11,71.12,71.05,71.1,407063.0,60.9006,60.9092,60.8492,60.892,407063.0
2017-10-11 09:30:00,71.57,71.57,71.46,71.51,82593.0,61.2946,61.2946,61.2004,61.2432,82593.0
2017-10-11 09:35:00,71.52,71.57,71.51,71.54,53470.0,61.2517,61.2946,61.2432,61.2689,53470.0
2017-10-11 09:40:00,71.54,71.55,71.51,71.52,41886.0,61.2689,61.2774,61.2432,61.2517,41886.0
2017-10-11 09:45:00,71.52,71.59,71.51,71.59,297796.0,61.2517,61.3117,61.2432,61.3117,297796.0
2017-10-11 09:50:00,71.59,71.59,71.51,71.53,65955.0,61.3117,61.3117,61.2432,61.2603,65955.0
2017-10-11 09:55:00,71.54,71.57,71.54,71.56,33877.0,61.2689,61.2946,61.2689,61.286,33877.0
2017-10-11 10:00:00,71.55,71.6,71.53,71.6,13002.0,61.2774,61.3203,61.2603,61.3203,13002.0
2017-10-11 10:05:00,71.59,71.61,71.58,71.59,19613.0,61.3117,61.3288,61.3031,61.3117,19613.0
2017-10-11 10:10:00,71.6,71.61,71.58,71.58,35566.0,61.3203,61.3288,61.3031,61.3031,35566.0
2017-10-11 10:15:00,71.58,71.58,71.55,71.56,4312.0,61.3031,61.3031,61.2774,61.286,4312.0
2017-10-11 10:20:00,71.56,71.58,71.55,71.55,26027.0,61.286,61.3031,61.2774,61.2774,26027.0
2017-10-11 10:25:00,71.55,71.56,71.54,71.55,9091.0,61.2774,61.286,61.2689,61.2774,9091.0
2017-10-11 10:30:00,71.55,71.58,71.54,71.58,35092.0,61.2774,61.3031,61.2689,61.3031,35092.0
2017-10-11 10:35:00,71.59,71.59,71.54,71.56,33740.0,61.3117,61.3117,61.2689,61.286,33740.0
2017-10-11 10:40:00,71.56,71.57,71.55,71.56,11116.0,61.286,61.2946,61.2774,61.286,11116.0
2017-10-11 10:45:00,71.57,71.59,71.55,71.56,23653.0,61.2946,61.3117,61.2774,61.286,23653.0
2017-10-11 10:50:00,71.56,71.57,71.55,71.57,4950.0,61.286,61.2946,61.2774,61.2946,4950.0
2017-10-11 10:55:00,71.58,71.59,71.57,71.57,14476.0,61.3031,61.3117,61.2946,61.2946,14476.0
2017-10-11 11:00:00,71.56,71.58,71.55,71.56,26197.0,61.286,61.3031,61.2774,61.286,26197.0
2017-10-11 11:05:00,71.56,71.59,71.56,71.59,12804.0,61.286,61.3117,61.286,61.3117,12804.0
2017-10-11 11:10:00,71.59,71.59,71.58,71.59,10982.0,61.3117,61.3117,61.3031,61.3117,10982.0
2017-10-11 11:15:00,71.59,71.59,71.57,71.57,8828.0,61.3117,61.3117,61.2946,61.2946,8828.0
2017-10-11 11:20:00,71.56,71.58,71.56,71.56,25294.0,61.286,61.3031,61.286,61.286,25294.0
2017-10-11 11:25:00,71.58,71.59,71.57,71.57,12767.0,61.3031,61.3117,61.2946,61.2946,12767.0
2017-10-11 11:30:00,71.57,71.59,71.56,71.58,13712.0,61.2946,61.3117,61.286,61.3031,13712.0
2017-10-11 11:35:00,71.59,71.59,71.58,71.58,1600.0,61.3117,61.3117,61.3031,61.3031,1600.0
2017-10-11 11:40:00,71.58,71.58,71.55,71.58,8475.0,61.3031,61.3031,61.2774,61.3031,8475.0
2017-10-11 11:45:00,71.58,71.58,71.55,71.55,11598.0,61.3031,61.3031,61.2774,61.2774,11598.0
2017-10-11 11:50:00,71.55,71.56,71.52,71.55,34875.0,61.2774,61.286,61.2517,61.2774,34875.0
2017-10-11 11:55:00,71.56,71.57,71.55,71.56,18533.0,61.286,61.2946,61.2774,61.286,18533.0
2017-10-11 12:00:00,71.57,71.6,71.56,71.59,28063.0,61.2946,61.3203,61.286,61.3117,28063.0
2017-10-11 12:05:00,71.6,71.6,71.54,71.55,45085.0,61.3203,61.3203,61.2689,61.2774,45085.0
2017-10-11 12:10:00,71.56,71.57,71.56,71.56,5520.0,61.286,61.2946,61.286,61.286,5520.0
2017-10-11 12:15:00,71.56,71.57,71.56,71.57,3300.0,61.286,61.2946,61.286,61.2946,3300.0
2017-10-11 12:20:00,71.57,71.59,71.57,71.58,6603.0,61.2946,61.3117,61.2946,61.3031,6603.0
2017-10-11 12:25:00,71.59,71.66,71.58,71.63,34837.0,61.3117,61.3716,61.3031,61.346,34837.0
2017-10-11 12:30:00,71.62,71.63,71.61,71.62,21165.0,61.3374,61.346,61.3288,61.3374,21165.0
2017-10-11 12:35:00,71.61,71.61,71.6,71.6,2702.0,61.3288,61.3288,61.3203,61.3203,2702.0
2017-10-11 12:40:00,71.61,71.62,71.6,71.62,17200.0,61.3288,61.3374,61.3203,61.3374,17200.0
2017-10-11 12:45:00,71.62,71.63,71.59,71.59,33524.0,61.3374,61.346,61.3117,61.3117,33524.0
2017-10-11 12:50:00,71.59,71.59,71.58,71.59,17534.0,61.3117,61.3117,61.3031,61.3117,17534.0
2017-10-11 12:55:00,71.59,71.59,71.57,71.57,6100.0,61.3117,61.3117,61.2946,61.2946,6100.0
2017-10-11 13:00:00,71.58,71.59,71.57,71.59,11874.0,61.3031,61.3117,61.2946,61.3117,11874.0
2017-10-11 13:05:00,71.59,71.61,71.58,71.61,14369.0,61.3117,61.3288,61.3031,61.3288,14369.0
2017-10-11 13:10:00,71.61,71.61,71.58,71.58,38775.0,61.3288,61.3288,61.3031,61.3031,38775.0
2017-10-11 13:15:00,71.58,71.58,71.56,71.57,14694.0,61.3031,61.3031,61.286,61.2946,14694.0
2017-10-11 13:20:00,71.57,71.58,71.55,71.56,23294.0,61.2946,61.3031,61.2774,61.286,23294.0
2017-10-11 13:25:00,71.56,71.57,71.55,71.57,7497.0,61.286,61.2946,61.2774,61.2946,7497.0
2017-10-11 13:30:00,71.56,71.57,71.54,71.56,12429.0,61.286,61.2946,61.2689,61.286,12429.0
2017-10-11 13:35:00,71.56,71.58,71.56,71.56,10586.0,61.286,61.3031,61.286,61.286,10586.0
2017-10-11 13:40:00,71.56,71.57,71.56,71.57,5320.0,61.286,61.2946,61.286,61.2946,5320.0
2017-10-11 13:45:00,71.57,71.57,71.55,71.56,12100.0,61.2946,61.2946,61.2774,61.286,12100.0
2017-10-11 13:50:00,71.55,71.58,71.55,71.58,9101.0,61.2774,61.3031,61.2774,61.3031,9101.0
2017-10-11 13:55:00,71.58,71.58,71.54,71.55,12265.0,61.3031,61.3031,61.2689,61.2774,12265.0
2017-10-11 14:00:00,71.56,71.65,71.56,71.63,51250.0,61.286,61.3631,61.286,61.346,51250.0
2017-10-11 14:05:00,71.63,71.67,71.62,71.66,19791.0,61.346,61.3802,61.3374,61.3716,19791.0
2017-10-11 14:10:00,71.65,71.68,71.64,71.66,3849.0,61.3631,61.3888,61.3545,61.3716,3849.0
2017-10-11 14:15:00,71.66,71.73,71.64,71.7,55542.0,61.3716,61.4316,61.3545,61.4059,55542.0
2017-10-11 14:20:00,71.7,71.7,71.65,71.66,2749.0,61.4059,61.4059,61.3631,61.3716,2749.0
2017-10-11 14:25:00,71.67,71.68,71.66,71.67,4300.0,61.3802,61.3888,61.3716,61.3802,4300.0
2017-10-11 14:30:00,71.67,71.69,71.67,71.69,6745.0,61.3802,61.3973,61.3802,61.3973,6745.0
2017-10-11 14:35:00,71.69,71.7,71.68,71.69,18513.0,61.3973,61.4059,61.3888,61.3973,18513.0
2017-10-11 14:40:00,71.69,71.71,71.67,71.67,34098.0,61.3973,61.4145,61.3802,61.3802,34098.0
2017-10-11 14:45:00,71.67,71.69,71.67,71.69,7955.0,61.3802,61.3973,61.3802,61.3973,7955.0
2017-10-11 14:50:00,71.69,71.7,71.68,71.69,8909.0,61.3973,61.4059,61.3888,61.3973,8909.0
2017-10-11 14:55:00,71.69,71.72,71.69,71.7,11000.0,61.3973,61.423,61.3973,61.4059,11000.0
2017-10-11 15:00:00,71.7,71.72,71.7,71.72,34416.0,61.4059,61.423,61.4059,61.423,34416.0
2017-10-11 15:05:00,71.72,71.75,71.71,71.75,41462.0,61.423,61.4487,61.4145,61.4487,41462.0
2017-10-11 15:10:00,71.75,71.82,71.75,71.79,42224.0,61.4487,61.5087,61.4487,61.483,42224.0
2017-10-11 15:15:00,71.8,71.84,71.79,71.84,14569.0,61.4915,61.5258,61.483,61.5258,14569.0
2017-10-11 15:20:00,71.84,71.85,71.8,71.8,20600.0,61.5258,61.5344,61.4915,61.4915,20600.0
2017-10-11 15:25:00,71.81,71.84,71.81,71.83,3400.0,61.5001,61.5258,61.5001,61.5172,3400.0
2017-10-11 15:30:00,71.84,71.85,71.83,71.84,15057.0,61.5258,61.5344,61.5172,61.5258,15057.0
2017-10-11 15:35:00,71.83,71.86,71.83,71.84,11715.0,61.5172,61.5429,61.5172,61.5258,11715.0
2017-10-11 15:40:00,71.85,71.85,71.82,71.83,20467.0,61.5344,61.5344,61.5087,61.5172,20467.0
2017-10-11 15:45:00,71.83,71.83,71.82,71.83,12653.0,61.5172,61.5172,61.5087,61.5172,12653.0
2017-10-11 15:50:00,71.83,71.85,71.83,71.83,53616.0,61.5172,61.5344,61.5172,61.5172,53616.0
2017-10-11 15:55:00,71.84,71.86,71.77,71.77,240511.0,61.5258,61.5429,61.4659,61.4659,240511.0
2017-10-12 09:30:00,72.23,72.23,72.15,72.22,71837.0,61.8598,61.8598,61.7913,61.8512,71837.0
2017-10-12 09:35:00,72.23,72.25,72.2,72.25,22321.0,61.8598,61.8769,61.8341,61.8769,22321.0
2017-10-12 09:40:00,72.25,72.26,72.23,72.23,40640.0,61.8769,61.8855,61.8598,61.8598,40640.0
2017-10-12 09:45:00,72.24,72.24,72.18,72.21,104733.0,61.8684,61.8684,61.817,61.8427,104733.0
2017-10-12 09:50:00,72.22,72.22,72.19,72.2,16927.0,61.8512,61.8512,61.8256,61.8341,16927.0
2017-10-12 09:55:00,72.21,72.24,72.2,72.22,23905.0,61.8427,61.8684,61.8341,61.8512,23905.0
2017-10-12 10:00:00,72.22,72.22,72.19,72.2,105642.0,61.8512,61.8512,61.8256,61.8341,105642.0
2017-10-12 10:05:00,72.2,72.21,72.18,72.2,62129.0,61.8341,61.8427,61.817,61.8341,62129.0
2017-10-12 10:10:00,72.2,72.23,72.19,72.23,17222.0,61.8341,61.8598,61.8256,61.8598,17222.0
2017-10-12 10:15:00,72.23,72.25,72.23,72.24,50229.0,61.8598,61.8769,61.8598,61.8684,50229.0
2017-10-12 10:20:00,72.24,72.26,72.24,72.24,10572.0,61.8684,61.8855,61.8684,61.8684,10572.0
2017-10-12 10:25:00,72.25,72.26,72.22,72.22,45885.0,61.8769,61.8855,61.8512,61.8512,45885.0
2017-10-12 10:30:00,72.23,72.26,72.23,72.25,24527.0,61.8598,61.8855,61.8598,61.8769,24527.0
2017-10-12 10:35:00,72.25,72.29,72.25,72.26,26988.0,61.8769,61.9112,61.8769,61.8855,26988.0
2017-10-12 10:40:00,72.26,72.26,72.23,72.24,30656.0,61.8855,61.8855,61.8598,61.8684,30656.0
2017-10-12 10:45:00,72.24,72.24,72.22,72.24,9400.0,61.8684,61.8684,61.8512,61.8684,9400.0
2017-10-12 10:50:00,72.25,72.25,72.23,72.24,16604.0,61.8769,61.8769,61.8598,61.8684,16604.0
2017-10-12 10:55:00,72.24,72.25,72.24,72.24,12593.0,61.8684,61.8769,61.8684,61.8684,12593.0
2017-10-12 11:00:00,72.25,72.28,72.24,72.28,9500.0,61.8769,61.9026,61.8684,61.9026,9500.0
2017-10-12 11:05:00,72.28,72.31,72.27,72.3,42017.0,61.9026,61.9283,61.8941,61.9198,42017.0
2017-10-12 11:10:00,72.29,72.31,72.29,72.31,39009.0,61.9112,61.9283,61.9112,61.9283,39009.0
2017-10-12 11:15:00,72.31,72.32,72.28,72.28,29521.0,61.9283,61.9369,61.9026,61.9026,29521.0
2017-10-12 11:20:00,72.28,72.3,72.27,72.29,7920.0,61.9026,61.9198,61.8941,61.9112,7920.0
2017-10-12 11:25:00,72.3,72.3,72.28,72.29,9187.0,61.9198,61.9198,61.9026,61.9112,9187.0
2017-10-12 11:30:00,72.29,72.32,72.28,72.32,89024.0,61.9112,61.9369,61.9026,61.9369,89024.0
2017-10-12 11:35:00,72.32,72.34,72.31,72.34,11200.0,61.9369,61.954,61.9283,61.954,11200.0
2017-10-12 11:40:00,72.34,72.36,72.33,72.36,48658.0,61.954,61.9711,61.9455,61.9711,48658.0
2017-10-12 11:45:00,72.35,72.37,72.34,72.35,11518.0,61.9626,61.9797,61.954,61.9626,11518.0
2017-10-12 11:50:00,72.36,72.37,72.33,72.35,27920.0,61.9711,61.9797,61.9455,61.9626,27920.0
2017-10-12 11:55:00,72.35,72.35,72.34,72.35,2410.0,61.9626,61.9626,61.954,61.9626,2410.0
2017-10-12 12:00:00,72.35,72.36,72.34,72.36,28147.0,61.9626,61.9711,61.954,61.9711,28147.0
2017-10-12 12:05:00,72.37,72.37,72.36,72.37,1400.0,61.9797,61.9797,61.9711,61.9797,1400.0
2017-10-12 12:10:00,72.37,72.37,72.35,72.37,67151.0,61.9797,61.9797,61.9626,61.9797,67151.0
2017-10-12 12:15:00,72.36,72.37,72.35,72.36,15400.0,61.9711,61.9797,61.9626,61.9711,15400.0
2017-10-12 12:20:00,72.35,72.36,72.34,72.34,14500.0,61.9626,61.9711,61.954,61.954,14500.0
2017-10-12 12:25:00,72.34,72.36,72.32,72.34,15069.0,61.954,61.9711,61.9369,61.954,15069.0
2017-10-12 12:30:00,72.34,72.37,72.33,72.37,24046.0,61.954,61.9797,61.9455,61.9797,24046.0
2017-10-12 12:35:00,72.36,72.36,72.33,72.34,20646.0,61.9711,61.9711,61.9455,61.954,20646.0
2017-10-12 12:40:00,72.34,72.34,72.32,72.33,9454.0,61.954,61.954,61.9369,61.9455,9454.0
2017-10-12 12:45:00,72.33,72.33,72.28,72.29,65579.0,61.9455,61.9455,61.9026,61.9112,65579.0
2017-10-12 12:50:00,72.28,72.3,72.28,72.28,26542.0,61.9026,61.9198,61.9026,61.9026,26542.0
2017-10-12 12:55:00,72.28,72.3,72.27,72.29,11546.0,61.9026,61.9198,61.8941,61.9112,11546.0
2017-10-12 13:00:00,72.29,72.3,72.28,72.28,5488.0,61.9112,61.9198,61.9026,61.9026,5488.0
2017-10-12 13:05:00,72.28,72.29,72.28,72.28,13413.0,61.9026,61.9112,61.9026,61.9026,13413.0
2017-10-12 13:10:00,72.28,72.31,72.28,72.31,14478.0,61.9026,61.9283,61.9026,61.9283,14478.0
2017-10-12 13:15:00,72.31,72.31,72.29,72.29,7390.0,61.9283,61.9283,61.9112,61.9112,7390.0
2017-10-12 13:20:00,72.3,72.31,72.29,72.31,12166.0,61.9198,61.9283,61.9112,61.9283,12166.0
2017-10-12 13:25:00,72.3,72.32,72.3,72.31,9000.0,61.9198,61.9369,61.9198,61.9283,9000.0
2017-10-12 13:30:00,72.31,72.32,72.29,72.31,31643.0,61.9283,61.9369,61.9112,61.9283,31643.0
2017-10-12 13:35:00,72.32,72.33,72.3,72.3,51299.0,61.9369,61.9455,61.9198,61.9198,51299.0
2017-10-12 13:40:00,72.29,72.31,72.27,72.28,23375.0,61.9112,61.9283,61.8941,61.9026,23375.0
2017-10-12 13:45:00,72.28,72.29,72.23,72.24,69849.0,61.9026,61.9112,61.8598,61.8684,69849.0
2017-10-12 13:50:00,72.24,72.25,72.22,72.24,4910.0,61.8684,61.8769,61.8512,61.8684,4910.0
2017-10-12 13:55:00,72.25,72.25,72.23,72.23,6200.0,61.8769,61.8769,61.8598,61.8598,6200.0
2017-10-12 14:00:00,72.23,72.26,72.23,72.26,11937.0,61.8598,61.8855,61.8598,61.8855,11937.0
2017-10-12 14:05:00,72.26,72.26,72.22,72.24,25174.0,61.8855,61.8855,61.8512,61.8684,25174.0
2017-10-12 14:10:00,72.24,72.24,72.21,72.23,7704.0,61.8684,61.8684,61.8427,61.8598,7704.0
2017-10-12 14:15:00,72.23,72.24,72.21,72.22,18305.0,61.8598,61.8684,61.8427,61.8512,18305.0
2017-10-12 14:20:00,72.22,72.22,72.21,72.22,8274.0,61.8512,61.8512,61.8427,61.8512,8274.0
2017-10-12 14:25:00,72.21,72.22,72.19,72.2,23438.0,61.8427,61.8512,61.8256,61.8341,23438.0
2017-10-12 14:30:00,72.21,72.22,72.2,72.22,5634.0,61.8427,61.8512,61.8341,61.8512,5634.0
2017-10-12 14:35:00,72.22,72.25,72.22,72.24,21457.0,61.8512,61.8769,61.8512,61.8684,21457.0
2017-10-12 14:40:00,72.24,72.24,72.22,72.23,19811.0,61.8684,61.8684,61.8512,61.8598,19811.0
2017-10-12 14:45:00,72.23,72.23,72.17,72.17,14271.0,61.8598,61.8598,61.8084,61.8084,14271.0
2017-10-12 14:50:00,72.17,72.18,72.15,72.16,34955.0,61.8084,61.817,61.7913,61.7999,34955.0
2017-10-12 14:55:00,72.17,72.19,72.17,72.18,13161.0,61.8084,61.8256,61.8084,61.817,13161.0
2017-10-12 15:00:00,72.18,72.19,72.17,72.17,16342.0,61.817,61.8256,61.8084,61.8084,16342.0
2017-10-12 15:05:00,72.17,72.21,72.17,72.2,15773.0,61.8084,61.8427,61.8084,61.8341,15773.0
2017-10-12 15:10:00,72.2,72.24,72.2,72.23,31663.0,61.8341,61.8684,61.8341,61.8598,31663.0
2017-10-12 15:15:00,72.23,72.25,72.22,72.25,27338.0,61.8598,61.8769,61.8512,61.8769,27338.0
2017-10-12 15:20:00,72.25,72.25,72.22,72.23,18842.0,61.8769,61.8769,61.8512,61.8598,18842.0
2017-10-12 15:25:00,72.23,72.23,72.15,72.16,34021.0,61.8598,61.8598,61.7913,61.7999,34021.0
2017-10-12 15:30:00,72.16,72.21,72.15,72.19,54101.0,61.7999,61.8427,61.7913,61.8256,54101.0
2017-10-12 15:35:00,72.18,72.19,72.16,72.16,26940.0,61.817,61.8256,61.7999,61.7999,26940.0
2017-10-12 15:40:00,72.17,72.18,72.16,72.18,23457.0,61.8084,61.817,61.7999,61.817,23457.0
2017-10-12 15:45:00,72.18,72.22,72.18,72.18,68376.0,61.817,61.8512,61.817,61.817,68376.0
2017-10-12 15:50:00,72.18,72.22,72.15,72.2,76351.0,61.817,61.8512,61.7913,61.8341,76351.0
2017-10-12 15:55:00,72.2,72.21,72.15,72.18,182776.0,61.8341,61.8427,61.7913,61.817,182776.0
2017-10-13 09:30:00,72.62,72.78,72.62,72.71,60064.0,62.1938,62.3308,62.1938,62.2709,60064.0
2017-10-13 09:35:00,72.71,72.72,72.67,72.68,30097.0,62.2709,62.2795,62.2366,62.2452,30097.0
2017-10-13 09:40:00,72.68,72.72,72.68,72.71,29053.0,62.2452,62.2795,62.2452,62.2709,29053.0
2017-10-13 09:45:00,72.71,72.71,72.68,72.69,21346.0,62.2709,62.2709,62.2452,62.2538,21346.0
2017-10-13 09:50:00,72.69,72.71,72.69,72.7,15113.0,62.2538,62.2709,62.2538,62.2623,15113.0
2017-10-13 09:55:00,72.71,72.73,72.69,72.71,9225.0,62.2709,62.288,62.2538,62.2709,9225.0
2017-10-13 10:00:00,72.72,72.75,72.7,72.75,14776.0,62.2795,62.3052,62.2623,62.3052,14776.0
2017-10-13 10:05:00,72.75,72.76,72.68,72.7,28394.0,62.3052,62.3137,62.2452,62.2623,28394.0
2017-10-13 10:10:00,72.7,72.72,72.67,72.67,19155.0,62.2623,62.2795,62.2366,62.2366,19155.0
2017-10-13 10:15:00,72.68,72.7,72.66,72.69,6908.0,62.2452,62.2623,62.2281,62.2538,6908.0
2017-10-13 10:20:00,72.69,72.73,72.68,72.71,72396.0,62.2538,62.288,62.2452,62.2709,72396.0
2017-10-13 10:25:00,72.72,72.73,72.68,72.68,24942.0,62.2795,62.288,62.2452,62.2452,24942.0
2017-10-13 10:30:00,72.69,72.71,72.68,72.71,6200.0,62.2538,62.2709,62.2452,62.2709,6200.0
2017-10-13 10:35:00,72.7,72.73,72.69,72.73,24266.0,62.2623,62.288,62.2538,62.288,24266.0
2017-10-13 10:40:00,72.73,72.75,72.72,72.73,48040.0,62.288,62.3052,62.2795,62.288,48040.0
2017-10-13 10:45:00,72.73,72.77,72.73,72.75,144004.0,62.288,62.3223,62.288,62.3052,144004.0
2017-10-13 10:50:00,72.75,72.77,72.72,72.75,162463.0,62.3052,62.3223,62.2795,62.3052,162463.0
2017-10-13 10:55:00,72.74,72.78,72.72,72.77,24685.0,62.2966,62.3308,62.2795,62.3223,24685.0
2017-10-13 11:00:00,72.77,72.8,72.76,72.76,34943.0,62.3223,62.348,62.3137,62.3137,34943.0
2017-10-13 11:05:00,72.76,72.79,72.75,72.77,66923.0,62.3137,62.3394,62.3052,62.3223,66923.0
2017-10-13 11:10:00,72.76,72.78,72.76,72.77,28272.0,62.3137,62.3308,62.3137,62.3223,28272.0
2017-10-13 11:15:00,72.78,72.81,72.78,72.81,10835.0,62.3308,62.3565,62.3308,62.3565,10835.0
2017-10-13 11:20:00,72.81,72.85,72.8,72.84,6957.0,62.3565,62.3908,62.348,62.3822,6957.0
2017-10-13 11:25:00,72.85,72.87,72.83,72.83,11186.0,62.3908,62.4079,62.3737,62.3737,11186.0
2017-10-13 11:30:00,72.83,72.84,72.81,72.82,18887.0,62.3737,62.3822,62.3565,62.3651,18887.0
2017-10-13 11:35:00,72.83,72.87,72.83,72.85,17047.0,62.3737,62.4079,62.3737,62.3908,17047.0
2017-10-13 11:40:00,72.85,72.86,72.84,72.84,28141.0,62.3908,62.3994,62.3822,62.3822,28141.0
2017-10-13 11:45:00,72.85,72.87,72.85,72.86,6906.0,62.3908,62.4079,62.3908,62.3994,6906.0
2017-10-13 11:50:00,72.86,72.92,72.86,72.9,19053.0,62.3994,62.4507,62.3994,62.4336,19053.0
2017-10-13 11:55:00,72.9,72.91,72.88,72.91,13017.0,62.4336,62.4422,62.4165,62.4422,13017.0
2017-10-13 12:00:00,72.92,72.92,72.9,72.91,12498.0,62.4507,62.4507,62.4336,62.4422,12498.0
2017-10-13 12:05:00,72.91,72.92,72.9,72.92,18364.0,62.4422,62.4507,62.4336,62.4507,18364.0
2017-10-13 12:10:00,72.92,72.92,72.86,72.86,38962.0,62.4507,62.4507,62.3994,62.3994,38962.0
2017-10-13 12:15:00,72.87,72.87,72.84,72.84,3747.0,62.4079,62.4079,62.3822,62.3822,3747.0
2017-10-13 12:20:00,72.84,72.88,72.84,72.87,7160.0,62.3822,62.4165,62.3822,62.4079,7160.0
2017-10-13 12:25:00,72.88,72.9,72.86,72.9,10347.0,62.4165,62.4336,62.3994,62.4336,10347.0
2017-10-13 12:30:00,72.9,72.9,72.85,72.86,18737.0,62.4336,62.4336,62.3908,62.3994,18737.0
2017-10-13 12:35:00,72.86,72.86,72.84,72.85,53190.0,62.3994,62.3994,62.3822,62.3908,53190.0
2017-10-13 12:40:00,72.85,72.87,72.85,72.87,6640.0,62.3908,62.4079,62.3908,62.4079,6640.0
2017-10-13 12:45:00,72.87,72.88,72.86,72.87,9480.0,62.4079,62.4165,62.3994,62.4079,9480.0
2017-10-13 12:50:00,72.87,72.88,72.87,72.88,19191.0,62.4079,62.4165,62.4079,62.4165,19191.0
2017-10-13 12:55:00,72.88,72.88,72.86,72.87,19916.0,62.4165,62.4165,62.3994,62.4079,19916.0
2017-10-13 13:00:00,72.86,72.88,72.85,72.88,10930.0,62.3994,62.4165,62.3908,62.4165,10930.0
2017-10-13 13:05:00,72.88,72.88,72.86,72.87,9200.0,62.4165,62.4165,62.3994,62.4079,9200.0
2017-10-13 13:10:00,72.86,72.87,72.84,72.87,9926.0,62.3994,62.4079,62.3822,62.4079,9926.0
2017-10-13 13:15:00,72.87,72.88,72.84,72.84,50717.0,62.4079,62.4165,62.3822,62.3822,50717.0
2017-10-13 13:20:00,72.85,72.87,72.84,72.87,11041.0,62.3908,62.4079,62.3822,62.4079,11041.0
2017-10-13 13:25:00,72.87,72.9,72.86,72.89,40079.0,62.4079,62.4336,62.3994,62.4251,40079.0
2017-10-13 13:30:00,72.89,72.91,72.89,72.91,2949.0,62.4251,62.4422,62.4251,62.4422,2949.0
2017-10-13 13:35:00,72.91,72.92,72.91,72.91,4200.0,62.4422,62.4507,62.4422,62.4422,4200.0
2017-10-13 13:40:00,72.91,72.92,72.9,72.92,10087.0,62.4422,62.4507,62.4336,62.4507,10087.0
2017-10-13 13:45:00,72.92,72.93,72.91,72.93,41386.0,62.4507,62.4593,62.4422,62.4593,41386.0
2017-10-13 13:50:00,72.93,72.94,72.92,72.94,84257.0,62.4593,62.4679,62.4507,62.4679,84257.0
2017-10-13 13:55:00,72.94,72.95,72.93,72.94,24593.0,62.4679,62.4764,62.4593,62.4679,24593.0
2017-10-13 14:00:00,72.93,72.95,72.92,72.93,13624.0,62.4593,62.4764,62.4507,62.4593,13624.0
2017-10-13 14:05:00,72.93,72.93,72.9,72.93,9925.0,62.4593,62.4593,62.4336,62.4593,9925.0
2017-10-13 14:10:00,72.94,72.95,72.91,72.92,27240.0,62.4679,62.4764,62.4422,62.4507,27240.0
2017-10-13 14:15:00,72.94,72.94,72.93,72.93,1658.0,62.4679,62.4679,62.4593,62.4593,1658.0
2017-10-13 14:20:00,72.92,72.92,72.89,72.9,32281.0,62.4507,62.4507,62.4251,62.4336,32281.0
2017-10-13 14:25:00,72.91,72.91,72.87,72.89,31001.0,62.4422,62.4422,62.4079,62.4251,31001.0
2017-10-13 14:30:00,72.89,72.89,72.85,72.88,45059.0,62.4251,62.4251,62.3908,62.4165,45059.0
2017-10-13 14:35:00,72.87,72.87,72.85,72.87,25193.0,62.4079,62.4079,62.3908,62.4079,25193.0
2017-10-13 14:40:00,72.87,72.87,72.84,72.85,44671.0,62.4079,62.4079,62.3822,62.3908,44671.0
2017-10-13 14:45:00,72.85,72.87,72.84,72.84,10440.0,62.3908,62.4079,62.3822,62.3822,10440.0
2017-10-13 14:50:00,72.85,72.86,72.84,72.86,6635.0,62.3908,62.3994,62.3822,62.3994,6635.0
2017-10-13 14:55:00,72.86,72.86,72.84,72.86,8785.0,62.3994,62.3994,62.3822,62.3994,8785.0
2017-10-13 15:00:00,72.85,72.85,72.81,72.84,29186.0,62.3908,62.3908,62.3565,62.3822,29186.0
2017-10-13 15:05:00,72.84,72.87,72.82,72.86,93549.0,62.3822,62.4079,62.3651,62.3994,93549.0
2017-10-13 15:10:00,72.85,72.89,72.83,72.86,46387.0,62.3908,62.4251,62.3737,62.3994,46387.0
2017-10-13 15:15:00,72.86,72.87,72.81,72.83,15058.0,62.3994,62.4079,62.3565,62.3737,15058.0
2017-10-13 15:20:00,72.82,72.85,72.82,72.84,24205.0,62.3651,62.3908,62.3651,62.3822,24205.0
2017-10-13 15:25:00,72.84,72.85,72.83,72.84,27755.0,62.3822,62.3908,62.3737,62.3822,27755.0
2017-10-13 15:30:00,72.85,72.86,72.82,72.83,31983.0,62.3908,62.3994,62.3651,62.3737,31983.0
2017-10-13 15:35:00,72.82,72.82,72.78,72.79,146593.0,62.3651,62.3651,62.3308,62.3394,146593.0
2017-10-13 15:40:00,72.79,72.79,72.76,72.78,118781.0,62.3394,62.3394,62.3137,62.3308,118781.0
2017-10-13 15:45:00,72.78,72.8,72.77,72.79,83439.0,62.3308,62.348,62.3223,62.3394,83439.0
2017-10-13 15:50:00,72.8,72.82,72.76,72.81,81413.0,62.348,62.3651,62.3137,62.3565,81413.0
2017-10-13 15:55:00,72.81,72.84,72.75,72.82,248304.0,62.3565,62.3822,62.3052,62.3651,248304.0
2017-10-16 09:30:00,72.56,72.67,72.51,72.53,100563.0,62.1424,62.2366,62.0996,62.1167,100563.0
2017-10-16 09:35:00,72.52,72.53,72.42,72.42,310281.0,62.1082,62.1167,62.0225,62.0225,310281.0
2017-10-16 09:40:00,72.42,72.53,72.4,72.53,152707.0,62.0225,62.1167,62.0054,62.1167,152707.0
2017-10-16 09:45:00,72.53,72.55,72.49,72.49,26387.0,62.1167,62.1339,62.0825,62.0825,26387.0
2017-10-16 09:50:00,72.49,72.5,72.41,72.42,54506.0,62.0825,62.091,62.014,62.0225,54506.0
2017-10-16 09:55:00,72.42,72.43,72.4,72.42,34930.0,62.0225,62.0311,62.0054,62.0225,34930.0
2017-10-16 10:00:00,72.42,72.46,72.41,72.45,31834.0,62.0225,62.0568,62.014,62.0482,31834.0
2017-10-16 10:05:00,72.45,72.45,72.38,72.39,72645.0,62.0482,62.0482,61.9883,61.9968,72645.0
2017-10-16 10:10:00,72.39,72.42,72.39,72.41,74190.0,61.9968,62.0225,61.9968,62.014,74190.0
2017-10-16 10:15:00,72.42,72.42,72.37,72.38,30372.0,62.0225,62.0225,61.9797,61.9883,30372.0
2017-10-16 10:20:00,72.37,72.38,72.35,72.36,54201.0,61.9797,61.9883,61.9626,61.9711,54201.0
2017-10-16 10:25:00,72.35,72.41,72.35,72.41,29755.0,61.9626,62.014,61.9626,62.014,29755.0
2017-10-16 10:30:00,72.4,72.41,72.38,72.39,30652.0,62.0054,62.014,61.9883,61.9968,30652.0
2017-10-16 10:35:00,72.39,72.41,72.36,72.36,25126.0,61.9968,62.014,61.9711,61.9711,25126.0
2017-10-16 10:40:00,72.36,72.38,72.36,72.37,14088.0,61.9711,61.9883,61.9711,61.9797,14088.0
2017-10-16 10:45:00,72.37,72.38,72.33,72.38,60147.0,61.9797,61.9883,61.9455,61.9883,60147.0
2017-10-16 10:50:00,72.37,72.39,72.34,72.34,44198.0,61.9797,61.9968,61.954,61.954,44198.0
2017-10-16 10:55:00,72.35,72.35,72.28,72.31,57372.0,61.9626,61.9626,61.9026,61.9283,57372.0
2017-10-16 11:00:00,72.32,72.34,72.31,72.34,20953.0,61.9369,61.954,61.9283,61.954,20953.0
2017-10-16 11:05:00,72.34,72.36,72.32,72.36,21062.0,61.954,61.9711,61.9369,61.9711,21062.0
2017-10-16 11:10:00,72.36,72.36,72.35,72.35,6187.0,61.9711,61.9711,61.9626,61.9626,6187.0
2017-10-16 11:15:00,72.36,72.36,72.3,72.31,23944.0,61.9711,61.9711,61.9198,61.9283,23944.0
2017-10-16 11:20:00,72.31,72.34,72.3,72.34,84745.0,61.9283,61.954,61.9198,61.954,84745.0
2017-10-16 11:25:00,72.34,72.4,72.34,72.4,40793.0,61.954,62.0054,61.954,62.0054,40793.0
2017-10-16 11:30:00,72.4,72.4,72.37,72.38,44384.0,62.0054,62.0054,61.9797,61.9883,44384.0
2017-10-16 11:35:00,72.38,72.38,72.36,72.38,53434.0,61.9883,61.9883,61.9711,61.9883,53434.0
2017-10-16 11:40:00,72.38,72.41,72.36,72.37,73295.0,61.9883,62.014,61.9711,61.9797,73295.0
2017-10-16 11:45:00,72.36,72.37,72.33,72.33,9161.0,61.9711,61.9797,61.9455,61.9455,9161.0
2017-10-16 11:50:00,72.34,72.35,72.33,72.34,33400.0,61.954,61.9626,61.9455,61.954,33400.0
2017-10-16 11:55:00,72.34,72.35,72.34,72.35,5800.0,61.954,61.9626,61.954,61.9626,5800.0
2017-10-16 12:00:00,72.35,72.35,72.33,72.34,15478.0,61.9626,61.9626,61.9455,61.954,15478.0
2017-10-16 12:05:00,72.34,72.34,72.28,72.29,18068.0,61.954,61.954,61.9026,61.9112,18068.0
2017-10-16 12:10:00,72.29,72.3,72.28,72.28,10290.0,61.9112,61.9198,61.9026,61.9026,10290.0
2017-10-16 12:15:00,72.28,72.29,72.26,72.28,17595.0,61.9026,61.9112,61.8855,61.9026,17595.0
2017-10-16 12:20:00,72.27,72.28,72.25,72.28,9800.0,61.8941,61.9026,61.8769,61.9026,9800.0
2017-10-16 12:25:00,72.27,72.28,72.24,72.28,59487.0,61.8941,61.9026,61.8684,61.9026,59487.0
2017-10-16 12:30:00,72.28,72.28,72.27,72.27,20858.0,61.9026,61.9026,61.8941,61.8941,20858.0
2017-10-16 12:35:00,72.28,72.29,72.27,72.29,3804.0,61.9026,61.9112,61.8941,61.9112,3804.0
2017-10-16 12:40:00,72.29,72.31,72.29,72.3,6787.0,61.9112,61.9283,61.9112,61.9198,6787.0
2017-10-16 12:45:00,72.3,72.31,72.29,72.31,4433.0,61.9198,61.9283,61.9112,61.9283,4433.0
2017-10-16 12:50:00,72.31,72.31,72.29,72.3,42677.0,61.9283,61.9283,61.9112,61.9198,42677.0
2017-10-16 12:55:00,72.29,72.3,72.29,72.3,3100.0,61.9112,61.9198,61.9112,61.9198,3100.0
2017-10-16 13:00:00,72.29,72.3,72.29,72.3,5622.0,61.9112,61.9198,61.9112,61.9198,5622.0
2017-10-16 13:05:00,72.29,72.3,72.29,72.29,3229.0,61.9112,61.9198,61.9112,61.9112,3229.0
2017-10-16 13:10:00,72.29,72.31,72.29,72.31,27596.0,61.9112,61.9283,61.9112,61.9283,27596.0
2017-10-16 13:15:00,72.31,72.34,72.31,72.32,29351.0,61.9283,61.954,61.9283,61.9369,29351.0
2017-10-16 13:20:00,72.32,72.36,72.31,72.34,103568.0,61.9369,61.9711,61.9283,61.954,103568.0
2017-10-16 13:25:00,72.34,72.37,72.34,72.37,16057.0,61.954,61.9797,61.954,61.9797,16057.0
2017-10-16 13:30:00,72.37,72.38,72.35,72.38,11756.0,61.9797,61.9883,61.9626,61.9883,11756.0
2017-10-16 13:35:00,72.38,72.42,72.37,72.42,12169.0,61.9883,62.0225,61.9797,62.0225,12169.0
2017-10-16 13:40:00,72.41,72.44,72.41,72.42,36680.0,62.014,62.0397,62.014,62.0225,36680.0
2017-10-16 13:45:00,72.42,72.46,72.42,72.46,36422.0,62.0225,62.0568,62.0225,62.0568,36422.0
2017-10-16 13:50:00,72.45,72.47,72.44,72.45,208961.0,62.0482,62.0654,62.0397,62.0482,208961.0
2017-10-16 13:55:00,72.45,72.45,72.39,72.41,130822.0,62.0482,62.0482,61.9968,62.014,130822.0
2017-10-16 14:00:00,72.42,72.44,72.41,72.41,25384.0,62.0225,62.0397,62.014,62.014,25384.0
2017-10-16 14:05:00,72.42,72.45,72.42,72.44,19320.0,62.0225,62.0482,62.0225,62.0397,19320.0
2017-10-16 14:10:00,72.44,72.45,72.36,72.38,44226.0,62.0397,62.0482,61.9711,61.9883,44226.0
2017-10-16 14:15:00,72.38,72.41,72.37,72.41,29490.0,61.9883,62.014,61.9797,62.014,29490.0
2017-10-16 14:20:00,72.41,72.42,72.37,72.4,45375.0,62.014,62.0225,61.9797,62.0054,45375.0
2017-10-16 14:25:00,72.39,72.41,72.39,72.4,11493.0,61.9968,62.014,61.9968,62.0054,11493.0
2017-10-16 14:30:00,72.39,72.41,72.38,72.39,20224.0,61.9968,62.014,61.9883,61.9968,20224.0
2017-10-16 14:35:00,72.39,72.4,72.38,72.39,22773.0,61.9968,62.0054,61.9883,61.9968,22773.0
2017-10-16 14:40:00,72.39,72.39,72.38,72.39,10359.0,61.9968,61.9968,61.9883,61.9968,10359.0
2017-10-16 14:45:00,72.39,72.39,72.38,72.38,3800.0,61.9968,61.9968,61.9883,61.9883,3800.0
2017-10-16 14:50:00,72.39,72.41,72.38,72.41,38668.0,61.9968,62.014,61.9883,62.014,38668.0
2017-10-16 14:55:00,72.41,72.41,72.37,72.38,26316.0,62.014,62.014,61.9797,61.9883,26316.0
2017-10-16 15:00:00,72.37,72.38,72.35,72.36,32673.0,61.9797,61.9883,61.9626,61.9711,32673.0
2017-10-16 15:05:00,72.36,72.36,72.34,72.35,38845.0,61.9711,61.9711,61.954,61.9626,38845.0
2017-10-16 15:10:00,72.34,72.35,72.34,72.34,3490.0,61.954,61.9626,61.954,61.954,3490.0
2017-10-16 15:15:00,72.34,72.41,72.34,72.41,27445.0,61.954,62.014,61.954,62.014,27445.0
2017-10-16 15:20:00,72.4,72.41,72.39,72.41,9811.0,62.0054,62.014,61.9968,62.014,9811.0
2017-10-16 15:25:00,72.41,72.41,72.4,72.4,11250.0,62.014,62.014,62.0054,62.0054,11250.0
2017-10-16 15:30:00,72.4,72.42,72.4,72.42,16896.0,62.0054,62.0225,62.0054,62.0225,16896.0
2017-10-16 15:35:00,72.42,72.43,72.4,72.42,67842.0,62.0225,62.0311,62.0054,62.0225,67842.0
2017-10-16 15:40:00,72.42,72.46,72.4,72.45,63984.0,62.0225,62.0568,62.0054,62.0482,63984.0
2017-10-16 15:45:00,72.45,72.46,72.43,72.43,63180.0,62.0482,62.0568,62.0311,62.0311,63180.0
2017-10-16 15:50:00,72.44,72.44,72.42,72.44,34742.0,62.0397,62.0397,62.0225,62.0397,34742.0
2017-10-16 15:55:00,72.44,72.47,72.35,72.38,152647.0,62.0397,62.0654,61.9626,61.9883,152647.0
2017-10-17 09:30:00,72.39,72.43,72.37,72.38,38743.0,61.9968,62.0311,61.9797,61.9883,38743.0
2017-10-17 09:35:00,72.38,72.38,72.35,72.36,15614.0,61.9883,61.9883,61.9626,61.9711,15614.0
2017-10-17 09:40:00,72.36,72.36,72.34,72.35,17315.0,61.9711,61.9711,61.954,61.9626,17315.0
2017-10-17 09:45:00,72.35,72.37,72.33,72.35,96938.0,61.9626,61.9797,61.9455,61.9626,96938.0
2017-10-17 09:50:00,72.36,72.36,72.32,72.33,72267.0,61.9711,61.9711,61.9369,61.9455,72267.0
2017-10-17 09:55:00,72.33,72.34,72.32,72.32,23634.0,61.9455,61.954,61.9369,61.9369,23634.0
2017-10-17 10:00:00,72.32,72.34,72.27,72.34,56082.0,61.9369,61.954,61.8941,61.954,56082.0
2017-10-17 10:05:00,72.33,72.34,72.31,72.33,16282.0,61.9455,61.954,61.9283,61.9455,16282.0
2017-10-17 10:10:00,72.33,72.35,72.32,72.33,5668.0,61.9455,61.9626,61.9369,61.9455,5668.0
2017-10-17 10:15:00,72.33,72.34,72.3,72.31,20604.0,61.9455,61.954,61.9198,61.9283,20604.0
2017-10-17 10:20:00,72.3,72.31,72.27,72.27,33242.0,61.9198,61.9283,61.8941,61.8941,33242.0
2017-10-17 10:25:00,72.28,72.28,72.25,72.26,11408.0,61.9026,61.9026,61.8769,61.8855,11408.0
2017-10-17 10:30:00,72.26,72.26,72.25,72.26,7854.0,61.8855,61.8855,61.8769,61.8855,7854.0
2017-10-17 10:35:00,72.26,72.26,72.24,72.26,21289.0,61.8855,61.8855,61.8684,61.8855,21289.0
2017-10-17 10:40:00,72.26,72.26,72.2,72.25,57359.0,61.8855,61.8855,61.8341,61.8769,57359.0
2017-10-17 10:45:00,72.24,72.25,72.16,72.21,202178.0,61.8684,61.8769,61.7999,61.8427,202178.0
2017-10-17 10:50:00,72.21,72.26,72.21,72.24,17885.0,61.8427,61.8855,61.8427,61.8684,17885.0
2017-10-17 10:55:00,72.24,72.25,72.22,72.25,5579.0,61.8684,61.8769,61.8512,61.8769,5579.0
2017-10-17 11:00:00,72.24,72.28,72.24,72.27,37799.0,61.8684,61.9026,61.8684,61.8941,37799.0
2017-10-17 11:05:00,72.26,72.32,72.26,72.3,27294.0,61.8855,61.9369,61.8855,61.9198,27294.0
2017-10-17 11:10:00,72.3,72.31,72.29,72.31,25947.0,61.9198,61.9283,61.9112,61.9283,25947.0
2017-10-17 11:15:00,72.31,72.33,72.3,72.33,44209.0,61.9283,61.9455,61.9198,61.9455,44209.0
2017-10-17 11:20:00,72.33,72.34,72.32,72.34,5264.0,61.9455,61.954,61.9369,61.954,5264.0
2017-10-17 11:25:00,72.33,72.34,72.32,72.33,28339.0,61.9455,61.954,61.9369,61.9455,28339.0
2017-10-17 11:30:00,72.32,72.33,72.29,72.29,26810.0,61.9369,61.9455,61.9112,61.9112,26810.0
2017-10-17 11:35:00,72.29,72.29,72.26,72.27,32214.0,61.9112,61.9112,61.8855,61.8941,32214.0
2017-10-17 11:40:00,72.27,72.28,72.26,72.27,17837.0,61.8941,61.9026,61.8855,61.8941,17837.0
2017-10-17 11:45:00,72.27,72.27,72.26,72.26,13977.0,61.8941,61.8941,61.8855,61.8855,13977.0
2017-10-17 11:50:00,72.26,72.27,72.25,72.26,25687.0,61.8855,61.8941,61.8769,61.8855,25687.0
2017-10-17 11:55:00,72.26,72.28,72.26,72.28,5194.0,61.8855,61.9026,61.8855,61.9026,5194.0
2017-10-17 12:00:00,72.28,72.29,72.28,72.28,10743.0,61.9026,61.9112,61.9026,61.9026,10743.0
2017-10-17 12:05:00,72.28,72.32,72.28,72.31,4000.0,61.9026,61.9369,61.9026,61.9283,4000.0
2017-10-17 12:10:00,72.32,72.32,72.3,72.3,12227.0,61.9369,61.9369,61.9198,61.9198,12227.0
2017-10-17 12:15:00,72.3,72.3,72.29,72.3,13664.0,61.9198,61.9198,61.9112,61.9198,13664.0
2017-10-17 12:20:00,72.29,72.3,72.29,72.3,4623.0,61.9112,61.9198,61.9112,61.9198,4623.0
2017-10-17 12:25:00,72.3,72.3,72.28,72.29,25374.0,61.9198,61.9198,61.9026,61.9112,25374.0
2017-10-17 12:30:00,72.3,72.3,72.28,72.28,11400.0,61.9198,61.9198,61.9026,61.9026,11400.0
2017-10-17 12:35:00,72.28,72.33,72.28,72.33,15900.0,61.9026,61.9455,61.9026,61.9455,15900.0
2017-10-17 12:40:00,72.33,72.34,72.3,72.33,68081.0,61.9455,61.954,61.9198,61.9455,68081.0
2017-10-17 12:45:00,72.33,72.34,72.33,72.34,25284.0,61.9455,61.954,61.9455,61.954,25284.0
2017-10-17 12:50:00,72.34,72.34,72.33,72.34,1400.0,61.954,61.954,61.9455,61.954,1400.0
2017-10-17 12:55:00,72.33,72.33,72.3,72.3,3955.0,61.9455,61.9455,61.9198,61.9198,3955.0
2017-10-17 13:00:00,72.31,72.33,72.31,72.33,3900.0,61.9283,61.9455,61.9283,61.9455,3900.0
2017-10-17 13:05:00,72.34,72.34,72.32,72.33,8623.0,61.954,61.954,61.9369,61.9455,8623.0
2017-10-17 13:10:00,72.33,72.33,72.32,72.33,1800.0,61.9455,61.9455,61.9369,61.9455,1800.0
2017-10-17 13:15:00,72.33,72.33,72.32,72.33,800.0,61.9455,61.9455,61.9369,61.9455,800.0
2017-10-17 13:20:00,72.33,72.33,72.31,72.32,14788.0,61.9455,61.9455,61.9283,61.9369,14788.0
2017-10-17 13:25:00,72.31,72.31,72.3,72.3,2900.0,61.9283,61.9283,61.9198,61.9198,2900.0
2017-10-17 13:30:00,72.3,72.31,72.28,72.3,28680.0,61.9198,61.9283,61.9026,61.9198,28680.0
2017-10-17 13:35:00,72.3,72.31,72.29,72.3,17895.0,61.9198,61.9283,61.9112,61.9198,17895.0
2017-10-17 13:40:00,72.3,72.31,72.29,72.31,3200.0,61.9198,61.9283,61.9112,61.9283,3200.0
2017-10-17 13:45:00,72.31,72.31,72.3,72.31,400.0,61.9283,61.9283,61.9198,61.9283,400.0
2017-10-17 13:50:00,72.31,72.31,72.3,72.3,1500.0,61.9283,61.9283,61.9198,61.9198,1500.0
2017-10-17 13:55:00,72.3,72.3,72.29,72.3,200.0,61.9198,61.9198,61.9112,61.9198,200.0
2017-10-17 14:00:00,72.3,72.31,72.29,72.3,15780.0,61.9198,61.9283,61.9112,61.9198,15780.0
2017-10-17 14:05:00,72.3,72.33,72.3,72.33,10400.0,61.9198,61.9455,61.9198,61.9455,10400.0
2017-10-17 14:10:00,72.33,72.36,72.32,72.36,5075.0,61.9455,61.9711,61.9369,61.9711,5075.0
2017-10-17 14:15:00,72.36,72.37,72.35,72.37,10524.0,61.9711,61.9797,61.9626,61.9797,10524.0
2017-10-17 14:20:00,72.36,72.37,72.36,72.37,1281.0,61.9711,61.9797,61.9711,61.9797,1281.0
2017-10-17 14:25:00,72.37,72.37,72.35,72.37,29447.0,61.9797,61.9797,61.9626,61.9797,29447.0
2017-10-17 14:30:00,72.37,72.37,72.34,72.34,13206.0,61.9797,61.9797,61.954,61.954,13206.0
2017-10-17 14:35:00,72.35,72.36,72.34,72.36,11926.0,61.9626,61.9711,61.954,61.9711,11926.0
2017-10-17 14:40:00,72.35,72.35,72.34,72.34,16800.0,61.9626,61.9626,61.954,61.954,16800.0
2017-10-17 14:45:00,72.34,72.35,72.34,72.35,8886.0,61.954,61.9626,61.954,61.9626,8886.0
2017-10-17 14:50:00,72.34,72.35,72.34,72.34,3707.0,61.954,61.9626,61.954,61.954,3707.0
2017-10-17 14:55:00,72.34,72.35,72.34,72.35,1000.0,61.954,61.9626,61.954,61.9626,1000.0
2017-10-17 15:00:00,72.34,72.36,72.34,72.36,11762.0,61.954,61.9711,61.954,61.9711,11762.0
2017-10-17 15:05:00,72.36,72.37,72.35,72.37,6215.0,61.9711,61.9797,61.9626,61.9797,6215.0
2017-10-17 15:10:00,72.37,72.39,72.35,72.37,18471.0,61.9797,61.9968,61.9626,61.9797,18471.0
2017-10-17 15:15:00,72.37,72.37,72.36,72.36,3901.0,61.9797,61.9797,61.9711,61.9711,3901.0
2017-10-17 15:20:00,72.37,72.37,72.36,72.37,12853.0,61.9797,61.9797,61.9711,61.9797,12853.0
2017-10-17 15:25:00,72.37,72.37,72.36,72.37,2450.0,61.9797,61.9797,61.9711,61.9797,2450.0
2017-10-17 15:30:00,72.37,72.41,72.37,72.41,12662.0,61.9797,62.014,61.9797,62.014,12662.0
2017-10-17 15:35:00,72.41,72.44,72.38,72.42,207846.0,62.014,62.0397,61.9883,62.0225,207846.0
2017-10-17 15:40:00,72.42,72.43,72.41,72.41,15172.0,62.0225,62.0311,62.014,62.014,15172.0
2017-10-17 15:45:00,72.41,72.41,72.37,72.37,22068.0,62.014,62.014,61.9797,61.9797,22068.0
2017-10-17 15:50:00,72.37,72.38,72.34,72.37,28784.0,61.9797,61.9883,61.954,61.9797,28784.0
2017-10-17 15:55:00,72.38,72.39,72.26,72.31,110531.0,61.9883,61.9968,61.8855,61.9283,110531.0
2017-10-18 09:30:00,72.52,72.57,72.44,72.55,66996.0,62.1082,62.151,62.0397,62.1339,66996.0
2017-10-18 09:35:00,72.54,72.55,72.5,72.52,88427.0,62.1253,62.1339,62.091,62.1082,88427.0
2017-10-18 09:40:00,72.51,72.52,72.47,72.49,41009.0,62.0996,62.1082,62.0654,62.0825,41009.0
2017-10-18 09:45:00,72.49,72.5,72.43,72.44,54321.0,62.0825,62.091,62.0311,62.0397,54321.0
2017-10-18 09:50:00,72.44,72.45,72.41,72.41,95793.0,62.0397,62.0482,62.014,62.014,95793.0
2017-10-18 09:55:00,72.42,72.42,72.37,72.4,51080.0,62.0225,62.0225,61.9797,62.0054,51080.0
2017-10-18 10:00:00,72.4,72.41,72.38,72.4,27177.0,62.0054,62.014,61.9883,62.0054,27177.0
2017-10-18 10:05:00,72.39,72.4,72.35,72.36,76431.0,61.9968,62.0054,61.9626,61.9711,76431.0
2017-10-18 10:10:00,72.35,72.39,72.33,72.39,45856.0,61.9626,61.9968,61.9455,61.9968,45856.0
2017-10-18 10:15:00,72.39,72.43,72.36,72.42,46349.0,61.9968,62.0311,61.9711,62.0225,46349.0
2017-10-18 10:20:00,72.42,72.44,72.4,72.43,17540.0,62.0225,62.0397,62.0054,62.0311,17540.0
2017-10-18 10:25:00,72.43,72.46,72.43,72.45,9445.0,62.0311,62.0568,62.0311,62.0482,9445.0
2017-10-18 10:30:00,72.45,72.49,72.44,72.45,14019.0,62.0482,62.0825,62.0397,62.0482,14019.0
2017-10-18 10:35:00,72.46,72.47,72.39,72.4,22674.0,62.0568,62.0654,61.9968,62.0054,22674.0
2017-10-18 10:40:00,72.4,72.44,72.4,72.44,9600.0,62.0054,62.0397,62.0054,62.0397,9600.0
2017-10-18 10:45:00,72.45,72.49,72.42,72.47,34209.0,62.0482,62.0825,62.0225,62.0654,34209.0
2017-10-18 10:50:00,72.47,72.5,72.47,72.48,20226.0,62.0654,62.091,62.0654,62.0739,20226.0
2017-10-18 10:55:00,72.48,72.48,72.45,72.47,11700.0,62.0739,62.0739,62.0482,62.0654,11700.0
2017-10-18 11:00:00,72.46,72.47,72.44,72.47,9000.0,62.0568,62.0654,62.0397,62.0654,9000.0
2017-10-18 11:05:00,72.46,72.47,72.44,72.44,20022.0,62.0568,62.0654,62.0397,62.0397,20022.0
2017-10-18 11:10:00,72.45,72.47,72.41,72.43,33857.0,62.0482,62.0654,62.014,62.0311,33857.0
2017-10-18 11:15:00,72.44,72.46,72.39,72.41,8192.0,62.0397,62.0568,61.9968,62.014,8192.0
2017-10-18 11:20:00,72.4,72.42,72.39,72.39,9399.0,62.0054,62.0225,61.9968,61.9968,9399.0
2017-10-18 11:25:00,72.38,72.39,72.36,72.39,19362.0,61.9883,61.9968,61.9711,61.9968,19362.0
2017-10-18 11:30:00,72.39,72.45,72.36,72.4,39223.0,61.9968,62.0482,61.9711,62.0054,39223.0
2017-10-18 11:35:00,72.41,72.42,72.38,72.38,30552.0,62.014,62.0225,61.9883,61.9883,30552.0
2017-10-18 11:40:00,72.39,72.4,72.37,72.4,39011.0,61.9968,62.0054,61.9797,62.0054,39011.0
2017-10-18 11:45:00,72.4,72.41,72.39,72.41,3812.0,62.0054,62.014,61.9968,62.014,3812.0
2017-10-18 11:50:00,72.42,72.42,72.41,72.42,800.0,62.0225,62.0225,62.014,62.0225,800.0
2017-10-18 11:55:00,72.42,72.43,72.41,72.43,5792.0,62.0225,62.0311,62.014,62.0311,5792.0
2017-10-18 12:00:00,72.43,72.46,72.43,72.46,3500.0,62.0311,62.0568,62.0311,62.0568,3500.0
2017-10-18 12:05:00,72.46,72.47,72.46,72.47,5460.0,62.0568,62.0654,62.0568,62.0654,5460.0
2017-10-18 12:10:00,72.47,72.47,72.46,72.47,1130.0,62.0654,62.0654,62.0568,62.0654,1130.0
2017-10-18 12:15:00,72.47,72.48,72.47,72.47,11709.0,62.0654,62.0739,62.0654,62.0654,11709.0
2017-10-18 12:20:00,72.48,72.5,72.46,72.5,40274.0,62.0739,62.091,62.0568,62.091,40274.0
2017-10-18 12:25:00,72.5,72.53,72.5,72.53,6313.0,62.091,62.1167,62.091,62.1167,6313.0
2017-10-18 12:30:00,72.52,72.55,72.52,72.52,4212.0,62.1082,62.1339,62.1082,62.1082,4212.0
2017-10-18 12:35:00,72.53,72.54,72.53,72.53,2940.0,62.1167,62.1253,62.1167,62.1167,2940.0
2017-10-18 12:40:00,72.53,72.53,72.51,72.53,3444.0,62.1167,62.1167,62.0996,62.1167,3444.0
2017-10-18 12:45:00,72.54,72.56,72.51,72.53,5163.0,62.1253,62.1424,62.0996,62.1167,5163.0
2017-10-18 12:50:00,72.54,72.57,72.53,72.56,8985.0,62.1253,62.151,62.1167,62.1424,8985.0
2017-10-18 12:55:00,72.55,72.56,72.54,72.55,3900.0,62.1339,62.1424,62.1253,62.1339,3900.0
2017-10-18 13:00:00,72.55,72.59,72.55,72.56,11000.0,62.1339,62.1681,62.1339,62.1424,11000.0
2017-10-18 13:05:00,72.57,72.59,72.56,72.56,11221.0,62.151,62.1681,62.1424,62.1424,11221.0
2017-10-18 13:10:00,72.57,72.59,72.57,72.58,6597.0,62.151,62.1681,62.151,62.1596,6597.0
2017-10-18 13:15:00,72.58,72.61,72.57,72.58,12782.0,62.1596,62.1853,62.151,62.1596,12782.0
2017-10-18 13:20:00,72.58,72.58,72.54,72.54,10400.0,62.1596,62.1596,62.1253,62.1253,10400.0
2017-10-18 13:25:00,72.54,72.55,72.53,72.54,7710.0,62.1253,62.1339,62.1167,62.1253,7710.0
2017-10-18 13:30:00,72.55,72.56,72.53,72.56,6954.0,62.1339,62.1424,62.1167,62.1424,6954.0
2017-10-18 13:35:00,72.56,72.6,72.55,72.6,18200.0,62.1424,62.1767,62.1339,62.1767,18200.0
2017-10-18 13:40:00,72.59,72.59,72.58,72.59,5811.0,62.1681,62.1681,62.1596,62.1681,5811.0
2017-10-18 13:45:00,72.59,72.6,72.58,72.59,8600.0,62.1681,62.1767,62.1596,62.1681,8600.0
2017-10-18 13:50:00,72.59,72.61,72.58,72.61,12374.0,62.1681,62.1853,62.1596,62.1853,12374.0
2017-10-18 13:55:00,72.6,72.61,72.58,72.59,4540.0,62.1767,62.1853,62.1596,62.1681,4540.0
2017-10-18 14:00:00,72.6,72.61,72.59,72.6,11148.0,62.1767,62.1853,62.1681,62.1767,11148.0
2017-10-18 14:05:00,72.6,72.62,72.59,72.59,7073.0,62.1767,62.1938,62.1681,62.1681,7073.0
2017-10-18 14:10:00,72.59,72.64,72.58,72.61,23321.0,62.1681,62.2109,62.1596,62.1853,23321.0
2017-10-18 14:15:00,72.6,72.61,72.58,72.59,5148.0,62.1767,62.1853,62.1596,62.1681,5148.0
2017-10-18 14:20:00,72.58,72.61,72.58,72.59,11736.0,62.1596,62.1853,62.1596,62.1681,11736.0
2017-10-18 14:25:00,72.59,72.62,72.59,72.62,4190.0,62.1681,62.1938,62.1681,62.1938,4190.0
2017-10-18 14:30:00,72.62,72.62,72.6,72.62,5300.0,62.1938,62.1938,62.1767,62.1938,5300.0
2017-10-18 14:35:00,72.62,72.63,72.61,72.62,4400.0,62.1938,62.2024,62.1853,62.1938,4400.0
2017-10-18 14:40:00,72.61,72.61,72.59,72.6,1095.0,62.1853,62.1853,62.1681,62.1767,1095.0
2017-10-18 14:45:00,72.6,72.6,72.58,72.59,17619.0,62.1767,62.1767,62.1596,62.1681,17619.0
2017-10-18 14:50:00,72.59,72.6,72.57,72.58,2600.0,62.1681,62.1767,62.151,62.1596,2600.0
2017-10-18 14:55:00,72.59,72.63,72.59,72.63,3150.0,62.1681,62.2024,62.1681,62.2024,3150.0
2017-10-18 15:00:00,72.63,72.63,72.61,72.62,3200.0,62.2024,62.2024,62.1853,62.1938,3200.0
2017-10-18 15:05:00,72.62,72.63,72.59,72.59,19680.0,62.1938,62.2024,62.1681,62.1681,19680.0
2017-10-18 15:10:00,72.58,72.59,72.57,72.59,6537.0,62.1596,62.1681,62.151,62.1681,6537.0
2017-10-18 15:15:00,72.6,72.61,72.59,72.61,3100.0,62.1767,62.1853,62.1681,62.1853,3100.0
2017-10-18 15:20:00,72.61,72.61,72.56,72.56,5843.0,62.1853,62.1853,62.1424,62.1424,5843.0
2017-10-18 15:25:00,72.57,72.59,72.56,72.57,15172.0,62.151,62.1681,62.1424,62.151,15172.0
2017-10-18 15:30:00,72.56,72.57,72.54,72.55,23618.0,62.1424,62.151,62.1253,62.1339,23618.0
2017-10-18 15:35:00,72.55,72.55,72.52,72.53,23171.0,62.1339,62.1339,62.1082,62.1167,23171.0
2017-10-18 15:40:00,72.53,72.53,72.51,72.52,15333.0,62.1167,62.1167,62.0996,62.1082,15333.0
2017-10-18 15:45:00,72.51,72.53,72.51,72.52,10837.0,62.0996,62.1167,62.0996,62.1082,10837.0
2017-10-18 15:50:00,72.51,72.51,72.46,72.47,96334.0,62.0996,62.0996,62.0568,62.0654,96334.0
2017-10-18 15:55:00,72.48,72.51,72.41,72.51,127850.0,62.0739,62.0996,62.014,62.0996,127850.0
2017-10-19 09:30:00,71.7,71.74,71.63,71.69,65582.0,61.4059,61.4402,61.346,61.3973,65582.0
2017-10-19 09:35:00,71.69,71.69,71.62,71.64,56454.0,61.3973,61.3973,61.3374,61.3545,56454.0
2017-10-19 09:40:00,71.63,71.68,71.6,71.67,32515.0,61.346,61.3888,61.3203,61.3802,32515.0
2017-10-19 09:45:00,71.67,71.68,71.63,71.63,32150.0,61.3802,61.3888,61.346,61.346,32150.0
2017-10-19 09:50:00,71.63,71.65,71.6,71.64,33201.0,61.346,61.3631,61.3203,61.3545,33201.0
2017-10-19 09:55:00,71.64,71.66,71.61,71.65,41239.0,61.3545,61.3716,61.3288,61.3631,41239.0
2017-10-19 10:00:00,71.65,71.65,71.6,71.63,52008.0,61.3631,61.3631,61.3203,61.346,52008.0
2017-10-19 10:05:00,71.63,71.63,71.59,71.59,52574.0,61.346,61.346,61.3117,61.3117,52574.0
2017-10-19 10:10:00,71.6,71.65,71.58,71.65,65114.0,61.3203,61.3631,61.3031,61.3631,65114.0
2017-10-19 10:15:00,71.65,71.68,71.63,71.67,40012.0,61.3631,61.3888,61.346,61.3802,40012.0
2017-10-19 10:20:00,71.67,71.69,71.65,71.67,18279.0,61.3802,61.3973,61.3631,61.3802,18279.0
2017-10-19 10:25:00,71.67,71.68,71.64,71.67,27410.0,61.3802,61.3888,61.3545,61.3802,27410.0
2017-10-19 10:30:00,71.67,71.69,71.65,71.67,12634.0,61.3802,61.3973,61.3631,61.3802,12634.0
2017-10-19 10:35:00,71.67,71.69,71.64,71.66,22818.0,61.3802,61.3973,61.3545,61.3716,22818.0
2017-10-19 10:40:00,71.67,71.71,71.65,71.7,8505.0,61.3802,61.4145,61.3631,61.4059,8505.0
2017-10-19 10:45:00,71.71,71.73,71.69,71.73,16936.0,61.4145,61.4316,61.3973,61.4316,16936.0
2017-10-19 10:50:00,71.74,71.79,71.74,71.78,16224.0,61.4402,61.483,61.4402,61.4744,16224.0
2017-10-19 10:55:00,71.77,71.82,71.77,71.79,36540.0,61.4659,61.5087,61.4659,61.483,36540.0
2017-10-19 11:00:00,71.79,71.81,71.77,71.78,9173.0,61.483,61.5001,61.4659,61.4744,9173.0
2017-10-19 11:05:00,71.78,71.81,71.76,71.77,10261.0,61.4744,61.5001,61.4573,61.4659,10261.0
2017-10-19 11:10:00,71.77,71.84,71.76,71.83,27512.0,61.4659,61.5258,61.4573,61.5172,27512.0
2017-10-19 11:15:00,71.83,71.84,71.83,71.84,4119.0,61.5172,61.5258,61.5172,61.5258,4119.0
2017-10-19 11:20:00,71.84,71.86,71.83,71.83,8394.0,61.5258,61.5429,61.5172,61.5172,8394.0
2017-10-19 11:25:00,71.82,71.82,71.8,71.8,14335.0,61.5087,61.5087,61.4915,61.4915,14335.0
2017-10-19 11:30:00,71.8,71.87,71.8,71.84,26876.0,61.4915,61.5515,61.4915,61.5258,26876.0
2017-10-19 11:35:00,71.84,71.84,71.79,71.8,38616.0,61.5258,61.5258,61.483,61.4915,38616.0
2017-10-19 11:40:00,71.8,71.82,71.77,71.77,15254.0,61.4915,61.5087,61.4659,61.4659,15254.0
2017-10-19 11:45:00,71.78,71.8,71.76,71.8,22273.0,61.4744,61.4915,61.4573,61.4915,22273.0
2017-10-19 11:50:00,71.8,71.82,71.79,71.8,9536.0,61.4915,61.5087,61.483,61.4915,9536.0
2017-10-19 11:55:00,71.8,71.8,71.77,71.77,13490.0,61.4915,61.4915,61.4659,61.4659,13490.0
2017-10-19 12:00:00,71.77,71.77,71.75,71.76,58410.0,61.4659,61.4659,61.4487,61.4573,58410.0
2017-10-19 12:05:00,71.75,71.77,71.74,71.76,64325.0,61.4487,61.4659,61.4402,61.4573,64325.0
2017-10-19 12:10:00,71.75,71.78,71.75,71.78,5546.0,61.4487,61.4744,61.4487,61.4744,5546.0
2017-10-19 12:15:00,71.78,71.82,71.78,71.82,8660.0,61.4744,61.5087,61.4744,61.5087,8660.0
2017-10-19 12:20:00,71.82,71.83,71.81,71.81,3832.0,61.5087,61.5172,61.5001,61.5001,3832.0
2017-10-19 12:25:00,71.82,71.85,71.82,71.84,2600.0,61.5087,61.5344,61.5087,61.5258,2600.0
2017-10-19 12:30:00,71.85,71.85,71.82,71.83,6526.0,61.5344,61.5344,61.5087,61.5172,6526.0
2017-10-19 12:35:00,71.82,71.83,71.81,71.81,2727.0,61.5087,61.5172,61.5001,61.5001,2727.0
2017-10-19 12:40:00,71.82,71.82,71.81,71.81,5173.0,61.5087,61.5087,61.5001,61.5001,5173.0
2017-10-19 12:45:00,71.82,71.83,71.82,71.82,4607.0,61.5087,61.5172,61.5087,61.5087,4607.0
2017-10-19 12:50:00,71.82,71.84,71.81,71.83,3179.0,61.5087,61.5258,61.5001,61.5172,3179.0
2017-10-19 12:55:00,71.84,71.85,71.83,71.83,2979.0,61.5258,61.5344,61.5172,61.5172,2979.0
2017-10-19 13:00:00,71.84,71.87,71.84,71.86,6355.0,61.5258,61.5515,61.5258,61.5429,6355.0
2017-10-19 13:05:00,71.85,71.85,71.82,71.83,9499.0,61.5344,61.5344,61.5087,61.5172,9499.0
2017-10-19 13:10:00,71.83,71.84,71.82,71.84,3300.0,61.5172,61.5258,61.5087,61.5258,3300.0
2017-10-19 13:15:00,71.84,71.87,71.83,71.87,7970.0,61.5258,61.5515,61.5172,61.5515,7970.0
2017-10-19 13:20:00,71.86,71.89,71.86,71.87,11308.0,61.5429,61.5686,61.5429,61.5515,11308.0
2017-10-19 13:25:00,71.88,71.91,71.88,71.91,11250.0,61.5601,61.5858,61.5601,61.5858,11250.0
2017-10-19 13:30:00,71.9,71.91,71.88,71.89,4905.0,61.5772,61.5858,61.5601,61.5686,4905.0
2017-10-19 13:35:00,71.89,71.92,71.89,71.91,10800.0,61.5686,61.5943,61.5686,61.5858,10800.0
2017-10-19 13:40:00,71.92,71.92,71.89,71.91,4217.0,61.5943,61.5943,61.5686,61.5858,4217.0
2017-10-19 13:45:00,71.9,71.92,71.9,71.91,7368.0,61.5772,61.5943,61.5772,61.5858,7368.0
2017-10-19 13:50:00,71.9,71.92,71.89,71.9,4780.0,61.5772,61.5943,61.5686,61.5772,4780.0
2017-10-19 13:55:00,71.89,71.89,71.87,71.87,3658.0,61.5686,61.5686,61.5515,61.5515,3658.0
2017-10-19 14:00:00,71.87,71.9,71.86,71.9,2965.0,61.5515,61.5772,61.5429,61.5772,2965.0
2017-10-19 14:05:00,71.91,71.93,71.89,71.91,7316.0,61.5858,61.6029,61.5686,61.5858,7316.0
2017-10-19 14:10:00,71.92,71.94,71.91,71.94,11348.0,61.5943,61.6114,61.5858,61.6114,11348.0
2017-10-19 14:15:00,71.94,71.94,71.92,71.92,6330.0,61.6114,61.6114,61.5943,61.5943,6330.0
2017-10-19 14:20:00,71.92,71.93,71.92,71.92,2451.0,61.5943,61.6029,61.5943,61.5943,2451.0
2017-10-19 14:25:00,71.93,71.93,71.91,71.91,6600.0,61.6029,61.6029,61.5858,61.5858,6600.0
2017-10-19 14:30:00,71.91,71.92,71.9,71.91,3706.0,61.5858,61.5943,61.5772,61.5858,3706.0
2017-10-19 14:35:00,71.91,71.96,71.91,71.95,8550.0,61.5858,61.6286,61.5858,61.62,8550.0
2017-10-19 14:40:00,71.95,71.96,71.94,71.96,6854.0,61.62,61.6286,61.6114,61.6286,6854.0
2017-10-19 14:45:00,71.96,71.96,71.94,71.94,12600.0,61.6286,61.6286,61.6114,61.6114,12600.0
2017-10-19 14:50:00,71.94,71.97,71.94,71.97,4743.0,61.6114,61.6371,61.6114,61.6371,4743.0
2017-10-19 14:55:00,71.97,71.97,71.92,71.92,20329.0,61.6371,61.6371,61.5943,61.5943,20329.0
2017-10-19 15:00:00,71.92,71.94,71.92,71.94,3949.0,61.5943,61.6114,61.5943,61.6114,3949.0
2017-10-19 15:05:00,71.94,71.94,71.91,71.93,14046.0,61.6114,61.6114,61.5858,61.6029,14046.0
2017-10-19 15:10:00,71.93,71.98,71.92,71.97,22139.0,61.6029,61.6457,61.5943,61.6371,22139.0
2017-10-19 15:15:00,71.98,71.98,71.97,71.98,7200.0,61.6457,61.6457,61.6371,61.6457,7200.0
2017-10-19 15:20:00,71.98,71.98,71.96,71.97,18869.0,61.6457,61.6457,61.6286,61.6371,18869.0
2017-10-19 15:25:00,71.96,72.01,71.96,72.01,23381.0,61.6286,61.6714,61.6286,61.6714,23381.0
2017-10-19 15:30:00,72.0,72.01,72.0,72.01,3572.0,61.6628,61.6714,61.6628,61.6714,3572.0
2017-10-19 15:35:00,72.01,72.02,71.99,72.0,12381.0,61.6714,61.68,61.6543,61.6628,12381.0
2017-10-19 15:40:00,72.0,72.02,71.99,72.0,45885.0,61.6628,61.68,61.6543,61.6628,45885.0
2017-10-19 15:45:00,72.01,72.02,71.98,71.99,216085.0,61.6714,61.68,61.6457,61.6543,216085.0
2017-10-19 15:50:00,72.0,72.0,71.98,72.0,18781.0,61.6628,61.6628,61.6457,61.6628,18781.0
2017-10-19 15:55:00,72.0,72.06,72.0,72.02,249093.0,61.6628,61.7142,61.6628,61.68,249093.0
2017-10-20 09:30:00,72.56,72.56,72.45,72.5,27406.0,62.1424,62.1424,62.0482,62.091,27406.0
2017-10-20 09:35:00,72.49,72.5,72.42,72.43,60469.0,62.0825,62.091,62.0225,62.0311,60469.0
2017-10-20 09:40:00,72.42,72.47,72.4,72.41,28741.0,62.0225,62.0654,62.0054,62.014,28741.0
2017-10-20 09:45:00,72.41,72.47,72.41,72.47,15517.0,62.014,62.0654,62.014,62.0654,15517.0
2017-10-20 09:50:00,72.47,72.47,72.45,72.46,18600.0,62.0654,62.0654,62.0482,62.0568,18600.0
2017-10-20 09:55:00,72.47,72.49,72.43,72.43,15172.0,62.0654,62.0825,62.0311,62.0311,15172.0
2017-10-20 10:00:00,72.43,72.49,72.42,72.44,104626.0,62.0311,62.0825,62.0225,62.0397,104626.0
2017-10-20 10:05:00,72.44,72.49,72.44,72.48,25544.0,62.0397,62.0825,62.0397,62.0739,25544.0
2017-10-20 10:10:00,72.48,72.5,72.47,72.49,29461.0,62.0739,62.091,62.0654,62.0825,29461.0
2017-10-20 10:15:00,72.49,72.5,72.48,72.49,4839.0,62.0825,62.091,62.0739,62.0825,4839.0
2017-10-20 10:20:00,72.48,72.48,72.45,72.47,1900.0,62.0739,62.0739,62.0482,62.0654,1900.0
2017-10-20 10:25:00,72.47,72.5,72.46,72.49,7356.0,62.0654,62.091,62.0568,62.0825,7356.0
2017-10-20 10:30:00,72.5,72.52,72.47,72.48,13036.0,62.091,62.1082,62.0654,62.0739,13036.0
2017-10-20 10:35:00,72.49,72.49,72.45,72.48,8029.0,62.0825,62.0825,62.0482,62.0739,8029.0
2017-10-20 10:40:00,72.48,72.48,72.43,72.44,5879.0,62.0739,62.0739,62.0311,62.0397,5879.0
2017-10-20 10:45:00,72.44,72.49,72.44,72.48,26210.0,62.0397,62.0825,62.0397,62.0739,26210.0
2017-10-20 10:50:00,72.47,72.49,72.46,72.47,30643.0,62.0654,62.0825,62.0568,62.0654,30643.0
2017-10-20 10:55:00,72.47,72.48,72.45,72.45,8700.0,62.0654,62.0739,62.0482,62.0482,8700.0
2017-10-20 11:00:00,72.45,72.49,72.45,72.47,7500.0,62.0482,62.0825,62.0482,62.0654,7500.0
2017-10-20 11:05:00,72.46,72.47,72.46,72.47,2586.0,62.0568,62.0654,62.0568,62.0654,2586.0
2017-10-20 11:10:00,72.47,72.47,72.46,72.47,2500.0,62.0654,62.0654,62.0568,62.0654,2500.0
2017-10-20 11:15:00,72.46,72.52,72.46,72.51,24425.0,62.0568,62.1082,62.0568,62.0996,24425.0
2017-10-20 11:20:00,72.51,72.52,72.51,72.52,1940.0,62.0996,62.1082,62.0996,62.1082,1940.0
2017-10-20 11:25:00,72.52,72.55,72.51,72.54,37246.0,62.1082,62.1339,62.0996,62.1253,37246.0
2017-10-20 11:30:00,72.55,72.55,72.53,72.53,20653.0,62.1339,62.1339,62.1167,62.1167,20653.0
2017-10-20 11:35:00,72.53,72.54,72.52,72.52,4041.0,62.1167,62.1253,62.1082,62.1082,4041.0
2017-10-20 11:40:00,72.52,72.53,72.51,72.51,9603.0,62.1082,62.1167,62.0996,62.0996,9603.0
2017-10-20 11:45:00,72.51,72.51,72.5,72.51,1800.0,62.0996,62.0996,62.091,62.0996,1800.0
2017-10-20 11:50:00,72.52,72.54,72.52,72.53,11297.0,62.1082,62.1253,62.1082,62.1167,11297.0
2017-10-20 11:55:00,72.53,72.54,72.53,72.54,13457.0,62.1167,62.1253,62.1167,62.1253,13457.0
2017-10-20 12:00:00,72.54,72.56,72.54,72.54,60917.0,62.1253,62.1424,62.1253,62.1253,60917.0
2017-10-20 12:05:00,72.54,72.58,72.54,72.57,66814.0,62.1253,62.1596,62.1253,62.151,66814.0
2017-10-20 12:10:00,72.58,72.64,72.58,72.62,54551.0,62.1596,62.2109,62.1596,62.1938,54551.0
2017-10-20 12:15:00,72.63,72.64,72.6,72.6,11892.0,62.2024,62.2109,62.1767,62.1767,11892.0
2017-10-20 12:20:00,72.61,72.65,72.61,72.64,3775.0,62.1853,62.2195,62.1853,62.2109,3775.0
2017-10-20 12:25:00,72.64,72.64,72.61,72.62,14099.0,62.2109,62.2109,62.1853,62.1938,14099.0
2017-10-20 12:30:00,72.63,72.64,72.6,72.6,7307.0,62.2024,62.2109,62.1767,62.1767,7307.0
2017-10-20 12:35:00,72.61,72.61,72.57,72.58,2700.0,62.1853,62.1853,62.151,62.1596,2700.0
2017-10-20 12:40:00,72.57,72.61,72.57,72.61,7520.0,62.151,62.1853,62.151,62.1853,7520.0
2017-10-20 12:45:00,72.61,72.62,72.61,72.62,1907.0,62.1853,62.1938,62.1853,62.1938,1907.0
2017-10-20 12:50:00,72.62,72.62,72.61,72.62,4726.0,62.1938,62.1938,62.1853,62.1938,4726.0
2017-10-20 12:55:00,72.62,72.63,72.62,72.63,12107.0,62.1938,62.2024,62.1938,62.2024,12107.0
2017-10-20 13:00:00,72.63,72.65,72.62,72.65,9100.0,62.2024,62.2195,62.1938,62.2195,9100.0
2017-10-20 13:05:00,72.65,72.66,72.64,72.65,5456.0,62.2195,62.2281,62.2109,62.2195,5456.0
2017-10-20 13:10:00,72.65,72.66,72.65,72.65,550.0,62.2195,62.2281,62.2195,62.2195,550.0
2017-10-20 13:15:00,72.66,72.66,72.64,72.64,5900.0,62.2281,62.2281,62.2109,62.2109,5900.0
2017-10-20 13:20:00,72.64,72.66,72.63,72.63,13899.0,62.2109,62.2281,62.2024,62.2024,13899.0
2017-10-20 13:25:00,72.63,72.63,72.62,72.62,1200.0,62.2024,62.2024,62.1938,62.1938,1200.0
2017-10-20 13:30:00,72.63,72.65,72.62,72.65,54149.0,62.2024,62.2195,62.1938,62.2195,54149.0
2017-10-20 13:35:00,72.65,72.66,72.64,72.65,3574.0,62.2195,62.2281,62.2109,62.2195,3574.0
2017-10-20 13:40:00,72.65,72.67,72.65,72.66,14112.0,62.2195,62.2366,62.2195,62.2281,14112.0
2017-10-20 13:45:00,72.66,72.66,72.65,72.65,14457.0,62.2281,62.2281,62.2195,62.2195,14457.0
2017-10-20 13:50:00,72.65,72.66,72.64,72.65,13548.0,62.2195,62.2281,62.2109,62.2195,13548.0
2017-10-20 13:55:00,72.64,72.65,72.63,72.64,9714.0,62.2109,62.2195,62.2024,62.2109,9714.0
2017-10-20 14:00:00,72.65,72.66,72.64,72.66,1300.0,62.2195,62.2281,62.2109,62.2281,1300.0
2017-10-20 14:05:00,72.66,72.66,72.6,72.6,10805.0,62.2281,62.2281,62.1767,62.1767,10805.0
2017-10-20 14:10:00,72.61,72.67,72.6,72.65,10197.0,62.1853,62.2366,62.1767,62.2195,10197.0
2017-10-20 14:15:00,72.64,72.64,72.61,72.62,6000.0,62.2109,62.2109,62.1853,62.1938,6000.0
2017-10-20 14:20:00,72.62,72.64,72.62,72.64,2272.0,62.1938,62.2109,62.1938,62.2109,2272.0
2017-10-20 14:25:00,72.62,72.67,72.62,72.66,8864.0,62.1938,62.2366,62.1938,62.2281,8864.0
2017-10-20 14:30:00,72.66,72.66,72.62,72.66,15265.0,62.2281,62.2281,62.1938,62.2281,15265.0
2017-10-20 14:35:00,72.66,72.66,72.63,72.64,11942.0,62.2281,62.2281,62.2024,62.2109,11942.0
2017-10-20 14:40:00,72.63,72.64,72.6,72.62,4694.0,62.2024,62.2109,62.1767,62.1938,4694.0
2017-10-20 14:45:00,72.63,72.64,72.6,72.61,5040.0,62.2024,62.2109,62.1767,62.1853,5040.0
2017-10-20 14:50:00,72.62,72.62,72.6,72.61,7891.0,62.1938,62.1938,62.1767,62.1853,7891.0
2017-10-20 14:55:00,72.61,72.62,72.6,72.62,15800.0,62.1853,62.1938,62.1767,62.1938,15800.0
2017-10-20 15:00:00,72.63,72.64,72.62,72.63,12407.0,62.2024,62.2109,62.1938,62.2024,12407.0
2017-10-20 15:05:00,72.62,72.64,72.62,72.64,5301.0,62.1938,62.2109,62.1938,62.2109,5301.0
2017-10-20 15:10:00,72.65,72.66,72.64,72.65,11672.0,62.2195,62.2281,62.2109,62.2195,11672.0
2017-10-20 15:15:00,72.64,72.64,72.56,72.58,43989.0,62.2109,62.2109,62.1424,62.1596,43989.0
2017-10-20 15:20:00,72.58,72.58,72.54,72.55,24610.0,62.1596,62.1596,62.1253,62.1339,24610.0
2017-10-20 15:25:00,72.55,72.55,72.54,72.55,8100.0,62.1339,62.1339,62.1253,62.1339,8100.0
2017-10-20 15:30:00,72.55,72.58,72.55,72.58,26810.0,62.1339,62.1596,62.1339,62.1596,26810.0
2017-10-20 15:35:00,72.57,72.6,72.57,72.59,17445.0,62.151,62.1767,62.151,62.1681,17445.0
2017-10-20 15:40:00,72.58,72.58,72.55,72.56,26079.0,62.1596,62.1596,62.1339,62.1424,26079.0
2017-10-20 15:45:00,72.56,72.57,72.53,72.55,70421.0,62.1424,62.151,62.1167,62.1339,70421.0
2017-10-20 15:50:00,72.55,72.58,72.53,72.54,36772.0,62.1339,62.1596,62.1167,62.1253,36772.0
2017-10-20 15:55:00,72.54,72.59,72.53,72.56,177617.0,62.1253,62.1681,62.1167,62.1424,177617.0
2017-10-23 09:30:00,72.8,72.8,72.64,72.67,59116.0,62.348,62.348,62.2109,62.2366,59116.0
2017-10-23 09:35:00,72.68,72.7,72.62,72.63,32794.0,62.2452,62.2623,62.1938,62.2024,32794.0
2017-10-23 09:40:00,72.63,72.7,72.63,72.67,20821.0,62.2024,62.2623,62.2024,62.2366,20821.0
2017-10-23 09:45:00,72.66,72.69,72.66,72.69,18440.0,62.2281,62.2538,62.2281,62.2538,18440.0
2017-10-23 09:50:00,72.68,72.68,72.65,72.66,70988.0,62.2452,62.2452,62.2195,62.2281,70988.0
2017-10-23 09:55:00,72.67,72.67,72.63,72.64,18859.0,62.2366,62.2366,62.2024,62.2109,18859.0
2017-10-23 10:00:00,72.64,72.66,72.64,72.64,9285.0,62.2109,62.2281,62.2109,62.2109,9285.0
2017-10-23 10:05:00,72.64,72.65,72.6,72.62,19276.0,62.2109,62.2195,62.1767,62.1938,19276.0
2017-10-23 10:10:00,72.62,72.63,72.58,72.59,86159.0,62.1938,62.2024,62.1596,62.1681,86159.0
2017-10-23 10:15:00,72.59,72.59,72.57,72.59,14929.0,62.1681,62.1681,62.151,62.1681,14929.0
2017-10-23 10:20:00,72.59,72.6,72.58,72.59,18087.0,62.1681,62.1767,62.1596,62.1681,18087.0
2017-10-23 10:25:00,72.59,72.59,72.57,72.58,3690.0,62.1681,62.1681,62.151,62.1596,3690.0
2017-10-23 10:30:00,72.59,72.59,72.57,72.58,3843.0,62.1681,62.1681,62.151,62.1596,3843.0
2017-10-23 10:35:00,72.58,72.62,72.58,72.6,6221.0,62.1596,62.1938,62.1596,62.1767,6221.0
2017-10-23 10:40:00,72.6,72.6,72.57,72.58,9114.0,62.1767,62.1767,62.151,62.1596,9114.0
2017-10-23 10:45:00,72.58,72.58,72.54,72.54,4200.0,62.1596,62.1596,62.1253,62.1253,4200.0
2017-10-23 10:50:00,72.54,72.58,72.54,72.57,38455.0,62.1253,62.1596,62.1253,62.151,38455.0
2017-10-23 10:55:00,72.58,72.58,72.55,72.56,8599.0,62.1596,62.1596,62.1339,62.1424,8599.0
2017-10-23 11:00:00,72.56,72.58,72.55,72.56,7003.0,62.1424,62.1596,62.1339,62.1424,7003.0
2017-10-23 11:05:00,72.56,72.58,72.55,72.56,5100.0,62.1424,62.1596,62.1339,62.1424,5100.0
2017-10-23 11:10:00,72.56,72.56,72.52,72.52,4180.0,62.1424,62.1424,62.1082,62.1082,4180.0
2017-10-23 11:15:00,72.52,72.55,72.52,72.54,5200.0,62.1082,62.1339,62.1082,62.1253,5200.0
2017-10-23 11:20:00,72.53,72.56,72.52,72.56,2000.0,62.1167,62.1424,62.1082,62.1424,2000.0
2017-10-23 11:25:00,72.56,72.56,72.53,72.53,11417.0,62.1424,62.1424,62.1167,62.1167,11417.0
2017-10-23 11:30:00,72.52,72.54,72.51,72.51,7815.0,62.1082,62.1253,62.0996,62.0996,7815.0
2017-10-23 11:35:00,72.51,72.52,72.47,72.47,10579.0,62.0996,62.1082,62.0654,62.0654,10579.0
2017-10-23 11:40:00,72.47,72.49,72.47,72.49,3352.0,62.0654,62.0825,62.0654,62.0825,3352.0
2017-10-23 11:45:00,72.5,72.51,72.49,72.51,13912.0,62.091,62.0996,62.0825,62.0996,13912.0
2017-10-23 11:50:00,72.51,72.54,72.51,72.53,7232.0,62.0996,62.1253,62.0996,62.1167,7232.0
2017-10-23 11:55:00,72.53,72.55,72.52,72.55,44551.0,62.1167,62.1339,62.1082,62.1339,44551.0
2017-10-23 12:00:00,72.54,72.54,72.51,72.53,6206.0,62.1253,62.1253,62.0996,62.1167,6206.0
2017-10-23 12:05:00,72.53,72.53,72.48,72.49,3585.0,62.1167,62.1167,62.0739,62.0825,3585.0
2017-10-23 12:10:00,72.5,72.51,72.49,72.5,7232.0,62.091,62.0996,62.0825,62.091,7232.0
2017-10-23 12:15:00,72.51,72.54,72.51,72.54,1300.0,62.0996,62.1253,62.0996,62.1253,1300.0
2017-10-23 12:20:00,72.54,72.54,72.52,72.54,6035.0,62.1253,62.1253,62.1082,62.1253,6035.0
2017-10-23 12:25:00,72.54,72.55,72.53,72.53,7265.0,62.1253,62.1339,62.1167,62.1167,7265.0
2017-10-23 12:30:00,72.54,72.55,72.53,72.53,1100.0,62.1253,62.1339,62.1167,62.1167,1100.0
2017-10-23 12:35:00,72.54,72.55,72.51,72.53,8837.0,62.1253,62.1339,62.0996,62.1167,8837.0
2017-10-23 12:40:00,72.52,72.55,72.52,72.53,4444.0,62.1082,62.1339,62.1082,62.1167,4444.0
2017-10-23 12:45:00,72.52,72.53,72.48,72.48,36214.0,62.1082,62.1167,62.0739,62.0739,36214.0
2017-10-23 12:50:00,72.48,72.51,72.48,72.51,15450.0,62.0739,62.0996,62.0739,62.0996,15450.0
2017-10-23 12:55:00,72.5,72.53,72.5,72.53,7100.0,62.091,62.1167,62.091,62.1167,7100.0
2017-10-23 13:00:00,72.53,72.53,72.52,72.53,3072.0,62.1167,62.1167,62.1082,62.1167,3072.0
2017-10-23 13:05:00,72.53,72.56,72.52,72.55,7583.0,62.1167,62.1424,62.1082,62.1339,7583.0
2017-10-23 13:10:00,72.55,72.56,72.52,72.56,14309.0,62.1339,62.1424,62.1082,62.1424,14309.0
2017-10-23 13:15:00,72.55,72.59,72.55,72.59,10356.0,62.1339,62.1681,62.1339,62.1681,10356.0
2017-10-23 13:20:00,72.59,72.59,72.57,72.58,18605.0,62.1681,62.1681,62.151,62.1596,18605.0
2017-10-23 13:25:00,72.58,72.59,72.57,72.58,22515.0,62.1596,62.1681,62.151,62.1596,22515.0
2017-10-23 13:30:00,72.58,72.59,72.54,72.56,24752.0,62.1596,62.1681,62.1253,62.1424,24752.0
2017-10-23 13:35:00,72.56,72.58,72.54,72.56,7744.0,62.1424,62.1596,62.1253,62.1424,7744.0
2017-10-23 13:40:00,72.56,72.59,72.56,72.59,2747.0,62.1424,62.1681,62.1424,62.1681,2747.0
2017-10-23 13:45:00,72.59,72.6,72.57,72.57,3697.0,62.1681,62.1767,62.151,62.151,3697.0
2017-10-23 13:50:00,72.57,72.59,72.57,72.58,3018.0,62.151,62.1681,62.151,62.1596,3018.0
2017-10-23 13:55:00,72.58,72.58,72.56,72.56,2207.0,62.1596,62.1596,62.1424,62.1424,2207.0
2017-10-23 14:00:00,72.57,72.58,72.56,72.58,3180.0,62.151,62.1596,62.1424,62.1596,3180.0
2017-10-23 14:05:00,72.58,72.58,72.57,72.58,9004.0,62.1596,62.1596,62.151,62.1596,9004.0
2017-10-23 14:10:00,72.58,72.59,72.56,72.56,9338.0,62.1596,62.1681,62.1424,62.1424,9338.0
2017-10-23 14:15:00,72.56,72.58,72.54,72.57,8816.0,62.1424,62.1596,62.1253,62.151,8816.0
2017-10-23 14:20:00,72.57,72.57,72.54,72.54,2100.0,62.151,62.151,62.1253,62.1253,2100.0
2017-10-23 14:25:00,72.52,72.55,72.52,72.54,3953.0,62.1082,62.1339,62.1082,62.1253,3953.0
2017-10-23 14:30:00,72.53,72.54,72.51,72.52,11396.0,62.1167,62.1253,62.0996,62.1082,11396.0
2017-10-23 14:35:00,72.52,72.52,72.51,72.51,7000.0,62.1082,62.1082,62.0996,62.0996,7000.0
2017-10-23 14:40:00,72.51,72.52,72.48,72.49,10273.0,62.0996,62.1082,62.0739,62.0825,10273.0
2017-10-23 14:45:00,72.5,72.5,72.47,72.47,3935.0,62.091,62.091,62.0654,62.0654,3935.0
2017-10-23 14:50:00,72.47,72.5,72.45,72.48,28023.0,62.0654,62.091,62.0482,62.0739,28023.0
2017-10-23 14:55:00,72.49,72.5,72.48,72.49,8371.0,62.0825,62.091,62.0739,62.0825,8371.0
2017-10-23 15:00:00,72.5,72.52,72.49,72.52,6400.0,62.091,62.1082,62.0825,62.1082,6400.0
2017-10-23 15:05:00,72.52,72.53,72.47,72.5,8999.0,62.1082,62.1167,62.0654,62.091,8999.0
2017-10-23 15:10:00,72.51,72.51,72.46,72.46,7107.0,62.0996,62.0996,62.0568,62.0568,7107.0
2017-10-23 15:15:00,72.46,72.52,72.46,72.48,9335.0,62.0568,62.1082,62.0568,62.0739,9335.0
2017-10-23 15:20:00,72.47,72.49,72.45,72.46,2529.0,62.0654,62.0825,62.0482,62.0568,2529.0
2017-10-23 15:25:00,72.48,72.48,72.4,72.43,46722.0,62.0739,62.0739,62.0054,62.0311,46722.0
2017-10-23 15:30:00,72.43,72.45,72.4,72.4,37461.0,62.0311,62.0482,62.0054,62.0054,37461.0
2017-10-23 15:35:00,72.4,72.41,72.35,72.37,88516.0,62.0054,62.014,61.9626,61.9797,88516.0
2017-10-23 15:40:00,72.37,72.43,72.36,72.43,24444.0,61.9797,62.0311,61.9711,62.0311,24444.0
2017-10-23 15:45:00,72.44,72.46,72.42,72.42,27040.0,62.0397,62.0568,62.0225,62.0225,27040.0
2017-10-23 15:50:00,72.41,72.41,72.37,72.38,95222.0,62.014,62.014,61.9797,61.9883,95222.0
2017-10-23 15:55:00,72.39,72.4,72.36,72.37,132404.0,61.9968,62.0054,61.9711,61.9797,132404.0
2017-10-24 09:30:00,72.84,72.84,72.75,72.81,28049.0,62.3822,62.3822,62.3052,62.3565,28049.0
2017-10-24 09:35:00,72.81,72.85,72.79,72.83,32766.0,62.3565,62.3908,62.3394,62.3737,32766.0
2017-10-24 09:40:00,72.84,72.85,72.77,72.84,15770.0,62.3822,62.3908,62.3223,62.3822,15770.0
2017-10-24 09:45:00,72.84,72.89,72.83,72.85,13960.0,62.3822,62.4251,62.3737,62.3908,13960.0
2017-10-24 09:50:00,72.85,72.89,72.84,72.85,8523.0,62.3908,62.4251,62.3822,62.3908,8523.0
2017-10-24 09:55:00,72.85,72.87,72.79,72.81,6406.0,62.3908,62.4079,62.3394,62.3565,6406.0
2017-10-24 10:00:00,72.81,72.84,72.81,72.84,24800.0,62.3565,62.3822,62.3565,62.3822,24800.0
2017-10-24 10:05:00,72.84,72.87,72.83,72.86,22499.0,62.3822,62.4079,62.3737,62.3994,22499.0
2017-10-24 10:10:00,72.87,72.87,72.84,72.85,2760.0,62.4079,62.4079,62.3822,62.3908,2760.0
2017-10-24 10:15:00,72.85,72.86,72.81,72.81,17660.0,62.3908,62.3994,62.3565,62.3565,17660.0
2017-10-24 10:20:00,72.81,72.82,72.8,72.8,7200.0,62.3565,62.3651,62.348,62.348,7200.0
2017-10-24 10:25:00,72.8,72.83,72.8,72.83,2344.0,62.348,62.3737,62.348,62.3737,2344.0
2017-10-24 10:30:00,72.82,72.82,72.8,72.8,4500.0,62.3651,62.3651,62.348,62.348,4500.0
2017-10-24 10:35:00,72.79,72.81,72.79,72.81,10212.0,62.3394,62.3565,62.3394,62.3565,10212.0
2017-10-24 10:40:00,72.83,72.84,72.81,72.82,9506.0,62.3737,62.3822,62.3565,62.3651,9506.0
2017-10-24 10:45:00,72.81,72.82,72.81,72.81,3860.0,62.3565,62.3651,62.3565,62.3565,3860.0
2017-10-24 10:50:00,72.82,72.83,72.82,72.83,2211.0,62.3651,62.3737,62.3651,62.3737,2211.0
2017-10-24 10:55:00,72.82,72.83,72.82,72.83,6684.0,62.3651,62.3737,62.3651,62.3737,6684.0
2017-10-24 11:00:00,72.83,72.86,72.82,72.85,2721.0,62.3737,62.3994,62.3651,62.3908,2721.0
2017-10-24 11:05:00,72.86,72.88,72.85,72.87,19288.0,62.3994,62.4165,62.3908,62.4079,19288.0
2017-10-24 11:10:00,72.87,72.88,72.86,72.87,18880.0,62.4079,62.4165,62.3994,62.4079,18880.0
2017-10-24 11:15:00,72.87,72.9,72.87,72.9,21841.0,62.4079,62.4336,62.4079,62.4336,21841.0
2017-10-24 11:20:00,72.89,72.92,72.89,72.91,40382.0,62.4251,62.4507,62.4251,62.4422,40382.0
2017-10-24 11:25:00,72.9,72.94,72.9,72.94,19374.0,62.4336,62.4679,62.4336,62.4679,19374.0
2017-10-24 11:30:00,72.94,72.97,72.94,72.97,46158.0,62.4679,62.4936,62.4679,62.4936,46158.0
2017-10-24 11:35:00,72.97,72.98,72.96,72.97,21361.0,62.4936,62.5021,62.485,62.4936,21361.0
2017-10-24 11:40:00,72.97,72.98,72.95,72.97,15495.0,62.4936,62.5021,62.4764,62.4936,15495.0
2017-10-24 11:45:00,72.98,73.01,72.97,72.97,57034.0,62.5021,62.5278,62.4936,62.4936,57034.0
2017-10-24 11:50:00,72.97,72.97,72.94,72.94,6763.0,62.4936,62.4936,62.4679,62.4679,6763.0
2017-10-24 11:55:00,72.94,72.95,72.92,72.94,5306.0,62.4679,62.4764,62.4507,62.4679,5306.0
2017-10-24 12:00:00,72.93,72.94,72.92,72.93,7069.0,62.4593,62.4679,62.4507,62.4593,7069.0
2017-10-24 12:05:00,72.93,72.93,72.92,72.93,3270.0,62.4593,62.4593,62.4507,62.4593,3270.0
2017-10-24 12:10:00,72.93,72.93,72.91,72.91,11317.0,62.4593,62.4593,62.4422,62.4422,11317.0
2017-10-24 12:15:00,72.92,72.92,72.91,72.92,1760.0,62.4507,62.4507,62.4422,62.4507,1760.0
2017-10-24 12:20:00,72.91,72.92,72.91,72.91,11133.0,62.4422,62.4507,62.4422,62.4422,11133.0
2017-10-24 12:25:00,72.92,72.94,72.9,72.92,15734.0,62.4507,62.4679,62.4336,62.4507,15734.0
2017-10-24 12:30:00,72.93,72.94,72.91,72.92,7657.0,62.4593,62.4679,62.4422,62.4507,7657.0
2017-10-24 12:35:00,72.91,72.92,72.89,72.9,6736.0,62.4422,62.4507,62.4251,62.4336,6736.0
2017-10-24 12:40:00,72.89,72.89,72.88,72.89,10500.0,62.4251,62.4251,62.4165,62.4251,10500.0
2017-10-24 12:45:00,72.88,72.9,72.87,72.89,15102.0,62.4165,62.4336,62.4079,62.4251,15102.0
2017-10-24 12:50:00,72.89,72.9,72.88,72.88,8144.0,62.4251,62.4336,62.4165,62.4165,8144.0
2017-10-24 12:55:00,72.87,72.87,72.84,72.85,8342.0,62.4079,62.4079,62.3822,62.3908,8342.0
2017-10-24 13:00:00,72.84,72.85,72.82,72.83,7000.0,62.3822,62.3908,62.3651,62.3737,7000.0
2017-10-24 13:05:00,72.83,72.83,72.8,72.81,8807.0,62.3737,62.3737,62.348,62.3565,8807.0
2017-10-24 13:10:00,72.81,72.85,72.81,72.85,3710.0,62.3565,62.3908,62.3565,62.3908,3710.0
2017-10-24 13:15:00,72.84,72.84,72.82,72.84,7125.0,62.3822,62.3822,62.3651,62.3822,7125.0
2017-10-24 13:20:00,72.84,72.85,72.79,72.79,49433.0,62.3822,62.3908,62.3394,62.3394,49433.0
2017-10-24 13:25:00,72.8,72.8,72.79,72.79,1700.0,62.348,62.348,62.3394,62.3394,1700.0
2017-10-24 13:30:00,72.79,72.84,72.79,72.84,10004.0,62.3394,62.3822,62.3394,62.3822,10004.0
2017-10-24 13:35:00,72.83,72.88,72.82,72.88,8176.0,62.3737,62.4165,62.3651,62.4165,8176.0
2017-10-24 13:40:00,72.86,72.9,72.86,72.88,2000.0,62.3994,62.4336,62.3994,62.4165,2000.0
2017-10-24 13:45:00,72.88,72.9,72.85,72.86,9577.0,62.4165,62.4336,62.3908,62.3994,9577.0
2017-10-24 13:50:00,72.88,72.88,72.87,72.87,300.0,62.4165,62.4165,62.4079,62.4079,300.0
2017-10-24 13:55:00,72.86,72.87,72.85,72.85,1638.0,62.3994,62.4079,62.3908,62.3908,1638.0
2017-10-24 14:00:00,72.85,72.85,72.83,72.84,744.0,62.3908,62.3908,62.3737,62.3822,744.0
2017-10-24 14:05:00,72.82,72.85,72.81,72.85,3740.0,62.3651,62.3908,62.3565,62.3908,3740.0
2017-10-24 14:10:00,72.85,72.86,72.84,72.85,2351.0,62.3908,62.3994,62.3822,62.3908,2351.0
2017-10-24 14:15:00,72.86,72.88,72.86,72.88,1442.0,62.3994,62.4165,62.3994,62.4165,1442.0
2017-10-24 14:20:00,72.89,72.91,72.88,72.9,9600.0,62.4251,62.4422,62.4165,62.4336,9600.0
2017-10-24 14:25:00,72.9,72.91,72.89,72.9,4200.0,62.4336,62.4422,62.4251,62.4336,4200.0
2017-10-24 14:30:00,72.9,72.9,72.86,72.86,4158.0,62.4336,62.4336,62.3994,62.3994,4158.0
2017-10-24 14:35:00,72.86,72.87,72.86,72.86,13203.0,62.3994,62.4079,62.3994,62.3994,13203.0
2017-10-24 14:40:00,72.85,72.85,72.85,72.85,4600.0,62.3908,62.3908,62.3908,62.3908,4600.0
2017-10-24 14:45:00,72.85,72.86,72.83,72.84,39256.0,62.3908,62.3994,62.3737,62.3822,39256.0
2017-10-24 14:50:00,72.83,72.83,72.8,72.82,10249.0,62.3737,62.3737,62.348,62.3651,10249.0
2017-10-24 14:55:00,72.83,72.85,72.83,72.84,13544.0,62.3737,62.3908,62.3737,62.3822,13544.0
2017-10-24 15:00:00,72.84,72.88,72.84,72.87,17843.0,62.3822,62.4165,62.3822,62.4079,17843.0
2017-10-24 15:05:00,72.85,72.85,72.75,72.79,96013.0,62.3908,62.3908,62.3052,62.3394,96013.0
2017-10-24 15:10:00,72.8,72.82,72.78,72.78,10051.0,62.348,62.3651,62.3308,62.3308,10051.0
2017-10-24 15:15:00,72.77,72.8,72.76,72.78,22866.0,62.3223,62.348,62.3137,62.3308,22866.0
2017-10-24 15:20:00,72.79,72.79,72.75,72.77,14073.0,62.3394,62.3394,62.3052,62.3223,14073.0
2017-10-24 15:25:00,72.77,72.77,72.75,72.75,9860.0,62.3223,62.3223,62.3052,62.3052,9860.0
2017-10-24 15:30:00,72.75,72.78,72.75,72.78,12819.0,62.3052,62.3308,62.3052,62.3308,12819.0
2017-10-24 15:35:00,72.78,72.79,72.77,72.79,12549.0,62.3308,62.3394,62.3223,62.3394,12549.0
2017-10-24 15:40:00,72.78,72.8,72.75,72.76,18200.0,62.3308,62.348,62.3052,62.3137,18200.0
2017-10-24 15:45:00,72.77,72.77,72.74,72.74,5965.0,62.3223,62.3223,62.2966,62.2966,5965.0
2017-10-24 15:50:00,72.74,72.75,72.7,72.7,30231.0,62.2966,62.3052,62.2623,62.2623,30231.0
2017-10-24 15:55:00,72.7,72.74,72.69,72.71,91872.0,62.2623,62.2966,62.2538,62.2709,91872.0
2017-10-25 09:30:00,73.05,73.08,72.91,73.04,58832.0,62.5621,62.5878,62.4422,62.5535,58832.0
2017-10-25 09:35:00,73.04,73.05,73.01,73.03,28436.0,62.5535,62.5621,62.5278,62.545,28436.0
2017-10-25 09:40:00,73.02,73.04,73.02,73.04,13784.0,62.5364,62.5535,62.5364,62.5535,13784.0
2017-10-25 09:45:00,73.03,73.05,73.0,73.03,20723.0,62.545,62.5621,62.5193,62.545,20723.0
2017-10-25 09:50:00,73.03,73.04,72.98,72.98,18392.0,62.545,62.5535,62.5021,62.5021,18392.0
2017-10-25 09:55:00,72.97,72.98,72.94,72.95,14861.0,62.4936,62.5021,62.4679,62.4764,14861.0
2017-10-25 10:00:00,72.95,72.95,72.89,72.93,45841.0,62.4764,62.4764,62.4251,62.4593,45841.0
2017-10-25 10:05:00,72.91,72.95,72.9,72.93,35992.0,62.4422,62.4764,62.4336,62.4593,35992.0
2017-10-25 10:10:00,72.92,72.94,72.9,72.93,12263.0,62.4507,62.4679,62.4336,62.4593,12263.0
2017-10-25 10:15:00,72.91,72.94,72.89,72.9,40175.0,62.4422,62.4679,62.4251,62.4336,40175.0
2017-10-25 10:20:00,72.9,72.91,72.88,72.91,13149.0,62.4336,62.4422,62.4165,62.4422,13149.0
2017-10-25 10:25:00,72.9,72.9,72.88,72.88,11348.0,62.4336,62.4336,62.4165,62.4165,11348.0
2017-10-25 10:30:00,72.86,72.86,72.82,72.84,30198.0,62.3994,62.3994,62.3651,62.3822,30198.0
2017-10-25 10:35:00,72.84,72.84,72.78,72.8,52141.0,62.3822,62.3822,62.3308,62.348,52141.0
2017-10-25 10:40:00,72.8,72.84,72.76,72.76,24098.0,62.348,62.3822,62.3137,62.3137,24098.0
2017-10-25 10:45:00,72.76,72.78,72.73,72.78,61182.0,62.3137,62.3308,62.288,62.3308,61182.0
2017-10-25 10:50:00,72.78,72.79,72.74,72.76,12070.0,62.3308,62.3394,62.2966,62.3137,12070.0
2017-10-25 10:55:00,72.76,72.78,72.74,72.75,27825.0,62.3137,62.3308,62.2966,62.3052,27825.0
2017-10-25 11:00:00,72.75,72.75,72.65,72.66,40782.0,62.3052,62.3052,62.2195,62.2281,40782.0
2017-10-25 11:05:00,72.66,72.67,72.57,72.57,147229.0,62.2281,62.2366,62.151,62.151,147229.0
2017-10-25 11:10:00,72.57,72.59,72.52,72.53,27127.0,62.151,62.1681,62.1082,62.1167,27127.0
2017-10-25 11:15:00,72.54,72.54,72.43,72.43,25927.0,62.1253,62.1253,62.0311,62.0311,25927.0
2017-10-25 11:20:00,72.44,72.5,72.41,72.47,24662.0,62.0397,62.091,62.014,62.0654,24662.0
2017-10-25 11:25:00,72.45,72.56,72.43,72.54,26003.0,62.0482,62.1424,62.0311,62.1253,26003.0
2017-10-25 11:30:00,72.54,72.61,72.53,72.58,21356.0,62.1253,62.1853,62.1167,62.1596,21356.0
2017-10-25 11:35:00,72.58,72.65,72.57,72.64,37301.0,62.1596,62.2195,62.151,62.2109,37301.0
2017-10-25 11:40:00,72.64,72.64,72.61,72.62,77912.0,62.2109,62.2109,62.1853,62.1938,77912.0
2017-10-25 11:45:00,72.62,72.63,72.6,72.62,44158.0,62.1938,62.2024,62.1767,62.1938,44158.0
2017-10-25 11:50:00,72.61,72.61,72.54,72.54,29660.0,62.1853,62.1853,62.1253,62.1253,29660.0
2017-10-25 11:55:00,72.54,72.54,72.49,72.52,52293.0,62.1253,62.1253,62.0825,62.1082,52293.0
2017-10-25 12:00:00,72.52,72.55,72.48,72.48,36816.0,62.1082,62.1339,62.0739,62.0739,36816.0
2017-10-25 12:05:00,72.48,72.52,72.46,72.49,10503.0,62.0739,62.1082,62.0568,62.0825,10503.0
2017-10-25 12:10:00,72.49,72.5,72.42,72.47,11720.0,62.0825,62.091,62.0225,62.0654,11720.0
2017-10-25 12:15:00,72.46,72.46,72.34,72.34,36248.0,62.0568,62.0568,61.954,61.954,36248.0
2017-10-25 12:20:00,72.34,72.38,72.32,72.34,18819.0,61.954,61.9883,61.9369,61.954,18819.0
2017-10-25 12:25:00,72.34,72.39,72.31,72.32,51292.0,61.954,61.9968,61.9283,61.9369,51292.0
2017-10-25 12:30:00,72.31,72.41,72.3,72.36,17571.0,61.9283,62.014,61.9198,61.9711,17571.0
2017-10-25 12:35:00,72.37,72.45,72.36,72.43,19118.0,61.9797,62.0482,61.9711,62.0311,19118.0
2017-10-25 12:40:00,72.43,72.48,72.43,72.48,42002.0,62.0311,62.0739,62.0311,62.0739,42002.0
2017-10-25 12:45:00,72.48,72.49,72.44,72.44,20256.0,62.0739,62.0825,62.0397,62.0397,20256.0
2017-10-25 12:50:00,72.45,72.51,72.45,72.51,15230.0,62.0482,62.0996,62.0482,62.0996,15230.0
2017-10-25 12:55:00,72.51,72.56,72.51,72.55,11602.0,62.0996,62.1424,62.0996,62.1339,11602.0
2017-10-25 13:00:00,72.55,72.55,72.52,72.52,17535.0,62.1339,62.1339,62.1082,62.1082,17535.0
2017-10-25 13:05:00,72.52,72.58,72.52,72.57,14566.0,62.1082,62.1596,62.1082,62.151,14566.0
2017-10-25 13:10:00,72.57,72.61,72.57,72.61,9599.0,62.151,62.1853,62.151,62.1853,9599.0
2017-10-25 13:15:00,72.61,72.61,72.55,72.56,4110.0,62.1853,62.1853,62.1339,62.1424,4110.0
2017-10-25 13:20:00,72.58,72.58,72.49,72.55,53204.0,62.1596,62.1596,62.0825,62.1339,53204.0
2017-10-25 13:25:00,72.58,72.6,72.57,72.57,7198.0,62.1596,62.1767,62.151,62.151,7198.0
2017-10-25 13:30:00,72.58,72.63,72.58,72.59,6700.0,62.1596,62.2024,62.1596,62.1681,6700.0
2017-10-25 13:35:00,72.59,72.62,72.58,72.6,3220.0,62.1681,62.1938,62.1596,62.1767,3220.0
2017-10-25 13:40:00,72.6,72.63,72.6,72.62,9525.0,62.1767,62.2024,62.1767,62.1938,9525.0
2017-10-25 13:45:00,72.62,72.65,72.61,72.62,10234.0,62.1938,62.2195,62.1853,62.1938,10234.0
2017-10-25 13:50:00,72.62,72.65,72.62,72.62,12351.0,62.1938,62.2195,62.1938,62.1938,12351.0
2017-10-25 13:55:00,72.63,72.65,72.62,72.63,4121.0,62.2024,62.2195,62.1938,62.2024,4121.0
2017-10-25 14:00:00,72.63,72.68,72.62,72.65,41600.0,62.2024,62.2452,62.1938,62.2195,41600.0
2017-10-25 14:05:00,72.65,72.7,72.64,72.65,17990.0,62.2195,62.2623,62.2109,62.2195,17990.0
2017-10-25 14:10:00,72.65,72.65,72.62,72.62,4283.0,62.2195,62.2195,62.1938,62.1938,4283.0
2017-10-25 14:15:00,72.63,72.64,72.61,72.62,25175.0,62.2024,62.2109,62.1853,62.1938,25175.0
2017-10-25 14:20:00,72.62,72.64,72.61,72.62,27447.0,62.1938,62.2109,62.1853,62.1938,27447.0
2017-10-25 14:25:00,72.62,72.64,72.61,72.63,1971.0,62.1938,62.2109,62.1853,62.2024,1971.0
2017-10-25 14:30:00,72.63,72.63,72.59,72.6,9763.0,62.2024,62.2024,62.1681,62.1767,9763.0
2017-10-25 14:35:00,72.6,72.62,72.58,72.61,11207.0,62.1767,62.1938,62.1596,62.1853,11207.0
2017-10-25 14:40:00,72.6,72.62,72.58,72.58,13962.0,62.1767,62.1938,62.1596,62.1596,13962.0
2017-10-25 14:45:00,72.56,72.58,72.56,72.57,1920.0,62.1424,62.1596,62.1424,62.151,1920.0
2017-10-25 14:50:00,72.59,72.61,72.58,72.6,3900.0,62.1681,62.1853,62.1596,62.1767,3900.0
2017-10-25 14:55:00,72.61,72.62,72.59,72.59,2800.0,62.1853,62.1938,62.1681,62.1681,2800.0
2017-10-25 15:00:00,72.6,72.63,72.6,72.61,3966.0,62.1767,62.2024,62.1767,62.1853,3966.0
2017-10-25 15:05:00,72.63,72.66,72.63,72.65,12292.0,62.2024,62.2281,62.2024,62.2195,12292.0
2017-10-25 15:10:00,72.65,72.66,72.63,72.65,33552.0,62.2195,62.2281,62.2024,62.2195,33552.0
2017-10-25 15:15:00,72.65,72.66,72.64,72.65,5437.0,62.2195,62.2281,62.2109,62.2195,5437.0
2017-10-25 15:20:00,72.67,72.68,72.66,72.67,3096.0,62.2366,62.2452,62.2281,62.2366,3096.0
2017-10-25 15:25:00,72.68,72.71,72.67,72.7,26463.0,62.2452,62.2709,62.2366,62.2623,26463.0
2017-10-25 15:30:00,72.69,72.71,72.68,72.7,11559.0,62.2538,62.2709,62.2452,62.2623,11559.0
2017-10-25 15:35:00,72.7,72.71,72.69,72.7,10294.0,62.2623,62.2709,62.2538,62.2623,10294.0
2017-10-25 15:40:00,72.7,72.71,72.67,72.68,17646.0,62.2623,62.2709,62.2366,62.2452,17646.0
2017-10-25 15:45:00,72.67,72.68,72.6,72.6,10616.0,62.2366,62.2452,62.1767,62.1767,10616.0
2017-10-25 15:50:00,72.6,72.68,72.6,72.66,14194.0,62.1767,62.2452,62.1767,62.2281,14194.0
2017-10-25 15:55:00,72.66,72.71,72.65,72.67,141828.0,62.2281,62.2709,62.2195,62.2366,141828.0
2017-10-26 09:30:00,72.66,72.81,72.63,72.67,95245.0,62.2281,62.3565,62.2024,62.2366,95245.0
2017-10-26 09:35:00,72.67,72.69,72.66,72.66,49030.0,62.2366,62.2538,62.2281,62.2281,49030.0
2017-10-26 09:40:00,72.65,72.69,72.61,72.69,20880.0,62.2195,62.2538,62.1853,62.2538,20880.0
2017-10-26 09:45:00,72.7,72.73,72.68,72.7,31291.0,62.2623,62.288,62.2452,62.2623,31291.0
2017-10-26 09:50:00,72.69,72.73,72.67,72.72,14239.0,62.2538,62.288,62.2366,62.2795,14239.0
2017-10-26 09:55:00,72.73,72.74,72.7,72.7,13800.0,62.288,62.2966,62.2623,62.2623,13800.0
2017-10-26 10:00:00,72.69,72.7,72.66,72.7,6460.0,62.2538,62.2623,62.2281,62.2623,6460.0
2017-10-26 10:05:00,72.7,72.7,72.64,72.65,19215.0,62.2623,62.2623,62.2109,62.2195,19215.0
2017-10-26 10:10:00,72.64,72.65,72.62,72.64,13188.0,62.2109,62.2195,62.1938,62.2109,13188.0
2017-10-26 10:15:00,72.63,72.64,72.6,72.61,17760.0,62.2024,62.2109,62.1767,62.1853,17760.0
2017-10-26 10:20:00,72.62,72.7,72.62,72.7,17820.0,62.1938,62.2623,62.1938,62.2623,17820.0
2017-10-26 10:25:00,72.69,72.72,72.69,72.71,25879.0,62.2538,62.2795,62.2538,62.2709,25879.0
2017-10-26 10:30:00,72.72,72.72,72.69,72.71,19979.0,62.2795,62.2795,62.2538,62.2709,19979.0
2017-10-26 10:35:00,72.71,72.77,72.7,72.76,18264.0,62.2709,62.3223,62.2623,62.3137,18264.0
2017-10-26 10:40:00,72.76,72.76,72.73,72.73,3300.0,62.3137,62.3137,62.288,62.288,3300.0
2017-10-26 10:45:00,72.73,72.78,72.73,72.75,12604.0,62.288,62.3308,62.288,62.3052,12604.0
2017-10-26 10:50:00,72.76,72.77,72.74,72.75,4932.0,62.3137,62.3223,62.2966,62.3052,4932.0
2017-10-26 10:55:00,72.74,72.75,72.7,72.71,16697.0,62.2966,62.3052,62.2623,62.2709,16697.0
2017-10-26 11:00:00,72.71,72.75,72.69,72.71,16462.0,62.2709,62.3052,62.2538,62.2709,16462.0
2017-10-26 11:05:00,72.7,72.71,72.66,72.7,14711.0,62.2623,62.2709,62.2281,62.2623,14711.0
2017-10-26 11:10:00,72.7,72.72,72.69,72.7,28229.0,62.2623,62.2795,62.2538,62.2623,28229.0
2017-10-26 11:15:00,72.7,72.7,72.63,72.68,45457.0,62.2623,62.2623,62.2024,62.2452,45457.0
2017-10-26 11:20:00,72.68,72.71,72.68,72.68,13080.0,62.2452,62.2709,62.2452,62.2452,13080.0
2017-10-26 11:25:00,72.68,72.69,72.65,72.67,28278.0,62.2452,62.2538,62.2195,62.2366,28278.0
2017-10-26 11:30:00,72.67,72.69,72.67,72.69,44746.0,62.2366,62.2538,62.2366,62.2538,44746.0
2017-10-26 11:35:00,72.69,72.7,72.68,72.68,19983.0,62.2538,62.2623,62.2452,62.2452,19983.0
2017-10-26 11:40:00,72.69,72.73,72.68,72.72,20705.0,62.2538,62.288,62.2452,62.2795,20705.0
2017-10-26 11:45:00,72.72,72.73,72.72,72.72,3200.0,62.2795,62.288,62.2795,62.2795,3200.0
2017-10-26 11:50:00,72.71,72.72,72.71,72.71,2760.0,62.2709,62.2795,62.2709,62.2709,2760.0
2017-10-26 11:55:00,72.72,72.73,72.71,72.73,13210.0,62.2795,62.288,62.2709,62.288,13210.0
2017-10-26 12:00:00,72.72,72.72,72.71,72.72,3922.0,62.2795,62.2795,62.2709,62.2795,3922.0
2017-10-26 12:05:00,72.72,72.72,72.7,72.71,12417.0,62.2795,62.2795,62.2623,62.2709,12417.0
2017-10-26 12:10:00,72.72,72.72,72.69,72.69,1934.0,62.2795,62.2795,62.2538,62.2538,1934.0
2017-10-26 12:15:00,72.69,72.69,72.66,72.67,35228.0,62.2538,62.2538,62.2281,62.2366,35228.0
2017-10-26 12:20:00,72.67,72.67,72.65,72.67,26213.0,62.2366,62.2366,62.2195,62.2366,26213.0
2017-10-26 12:25:00,72.67,72.67,72.64,72.66,2968.0,62.2366,62.2366,62.2109,62.2281,2968.0
2017-10-26 12:30:00,72.66,72.67,72.59,72.59,33297.0,62.2281,62.2366,62.1681,62.1681,33297.0
2017-10-26 12:35:00,72.59,72.6,72.58,72.6,9182.0,62.1681,62.1767,62.1596,62.1767,9182.0
2017-10-26 12:40:00,72.58,72.6,72.57,72.6,17018.0,62.1596,62.1767,62.151,62.1767,17018.0
2017-10-26 12:45:00,72.59,72.62,72.58,72.61,45444.0,62.1681,62.1938,62.1596,62.1853,45444.0
2017-10-26 12:50:00,72.63,72.63,72.6,72.63,9177.0,62.2024,62.2024,62.1767,62.2024,9177.0
2017-10-26 12:55:00,72.63,72.63,72.61,72.61,7904.0,62.2024,62.2024,62.1853,62.1853,7904.0
2017-10-26 13:00:00,72.61,72.61,72.55,72.56,41199.0,62.1853,62.1853,62.1339,62.1424,41199.0
2017-10-26 13:05:00,72.55,72.58,72.55,72.56,20619.0,62.1339,62.1596,62.1339,62.1424,20619.0
2017-10-26 13:10:00,72.56,72.56,72.54,72.55,18914.0,62.1424,62.1424,62.1253,62.1339,18914.0
2017-10-26 13:15:00,72.56,72.57,72.55,72.57,5853.0,62.1424,62.151,62.1339,62.151,5853.0
2017-10-26 13:20:00,72.56,72.57,72.56,72.57,11761.0,62.1424,62.151,62.1424,62.151,11761.0
2017-10-26 13:25:00,72.57,72.57,72.55,72.56,3200.0,62.151,62.151,62.1339,62.1424,3200.0
2017-10-26 13:30:00,72.54,72.54,72.48,72.5,24571.0,62.1253,62.1253,62.0739,62.091,24571.0
2017-10-26 13:35:00,72.51,72.53,72.51,72.51,4301.0,62.0996,62.1167,62.0996,62.0996,4301.0
2017-10-26 13:40:00,72.52,72.52,72.5,72.51,4238.0,62.1082,62.1082,62.091,62.0996,4238.0
2017-10-26 13:45:00,72.51,72.52,72.49,72.5,8945.0,62.0996,62.1082,62.0825,62.091,8945.0
2017-10-26 13:50:00,72.52,72.55,72.51,72.53,14771.0,62.1082,62.1339,62.0996,62.1167,14771.0
2017-10-26 13:55:00,72.54,72.56,72.54,72.55,8263.0,62.1253,62.1424,62.1253,62.1339,8263.0
2017-10-26 14:00:00,72.56,72.57,72.54,72.55,6281.0,62.1424,62.151,62.1253,62.1339,6281.0
2017-10-26 14:05:00,72.56,72.58,72.54,72.56,15468.0,62.1424,62.1596,62.1253,62.1424,15468.0
2017-10-26 14:10:00,72.56,72.59,72.56,72.57,6109.0,62.1424,62.1681,62.1424,62.151,6109.0
2017-10-26 14:15:00,72.56,72.57,72.53,72.53,5800.0,62.1424,62.151,62.1167,62.1167,5800.0
2017-10-26 14:20:00,72.53,72.56,72.52,72.56,12059.0,62.1167,62.1424,62.1082,62.1424,12059.0
2017-10-26 14:25:00,72.55,72.59,72.55,72.58,15114.0,62.1339,62.1681,62.1339,62.1596,15114.0
2017-10-26 14:30:00,72.58,72.58,72.56,72.57,4372.0,62.1596,62.1596,62.1424,62.151,4372.0
2017-10-26 14:35:00,72.57,72.58,72.53,72.53,3306.0,62.151,62.1596,62.1167,62.1167,3306.0
2017-10-26 14:40:00,72.54,72.55,72.53,72.55,5954.0,62.1253,62.1339,62.1167,62.1339,5954.0
2017-10-26 14:45:00,72.54,72.54,72.51,72.53,22432.0,62.1253,62.1253,62.0996,62.1167,22432.0
2017-10-26 14:50:00,72.53,72.54,72.51,72.53,23996.0,62.1167,62.1253,62.0996,62.1167,23996.0
2017-10-26 14:55:00,72.52,72.52,72.51,72.51,9855.0,62.1082,62.1082,62.0996,62.0996,9855.0
2017-10-26 15:00:00,72.51,72.52,72.5,72.5,15857.0,62.0996,62.1082,62.091,62.091,15857.0
2017-10-26 15:05:00,72.5,72.5,72.47,72.48,19422.0,62.091,62.091,62.0654,62.0739,19422.0
2017-10-26 15:10:00,72.49,72.49,72.46,72.47,5687.0,62.0825,62.0825,62.0568,62.0654,5687.0
2017-10-26 15:15:00,72.46,72.46,72.43,72.44,13409.0,62.0568,62.0568,62.0311,62.0397,13409.0
2017-10-26 15:20:00,72.44,72.48,72.44,72.47,15100.0,62.0397,62.0739,62.0397,62.0654,15100.0
2017-10-26 15:25:00,72.48,72.48,72.47,72.47,2212.0,62.0739,62.0739,62.0654,62.0654,2212.0
2017-10-26 15:30:00,72.47,72.47,72.44,72.44,12355.0,62.0654,62.0654,62.0397,62.0397,12355.0
2017-10-26 15:35:00,72.44,72.44,72.39,72.41,34405.0,62.0397,62.0397,61.9968,62.014,34405.0
2017-10-26 15:40:00,72.4,72.44,72.39,72.44,21582.0,62.0054,62.0397,61.9968,62.0397,21582.0
2017-10-26 15:45:00,72.43,72.44,72.36,72.37,43511.0,62.0311,62.0397,61.9711,61.9797,43511.0
2017-10-26 15:50:00,72.36,72.42,72.35,72.42,34992.0,61.9711,62.0225,61.9626,62.0225,34992.0
2017-10-26 15:55:00,72.43,72.44,72.3,72.36,202421.0,62.0311,62.0397,61.9198,61.9711,202421.0
2017-10-27 09:30:00,72.85,72.94,72.84,72.91,28981.0,62.3908,62.4679,62.3822,62.4422,28981.0
2017-10-27 09:35:00,72.91,72.92,72.83,72.84,16329.0,62.4422,62.4507,62.3737,62.3822,16329.0
2017-10-27 09:40:00,72.84,72.89,72.84,72.86,14236.0,62.3822,62.4251,62.3822,62.3994,14236.0
2017-10-27 09:45:00,72.86,72.88,72.79,72.8,26442.0,62.3994,62.4165,62.3394,62.348,26442.0
2017-10-27 09:50:00,72.8,72.87,72.79,72.86,14538.0,62.348,62.4079,62.3394,62.3994,14538.0
2017-10-27 09:55:00,72.87,72.88,72.83,72.83,5710.0,62.4079,62.4165,62.3737,62.3737,5710.0
2017-10-27 10:00:00,72.82,73.09,72.82,73.02,240271.0,62.3651,62.5963,62.3651,62.5364,240271.0
2017-10-27 10:05:00,73.02,73.19,73.01,73.19,49898.0,62.5364,62.682,62.5278,62.682,49898.0
2017-10-27 10:10:00,73.18,73.19,73.15,73.16,26074.0,62.6734,62.682,62.6477,62.6563,26074.0
2017-10-27 10:15:00,73.16,73.19,73.14,73.15,17975.0,62.6563,62.682,62.6392,62.6477,17975.0
2017-10-27 10:20:00,73.16,73.16,73.09,73.1,16422.0,62.6563,62.6563,62.5963,62.6049,16422.0
2017-10-27 10:25:00,73.11,73.14,73.09,73.12,19800.0,62.6135,62.6392,62.5963,62.622,19800.0
2017-10-27 10:30:00,73.13,73.2,73.13,73.19,29304.0,62.6306,62.6905,62.6306,62.682,29304.0
2017-10-27 10:35:00,73.19,73.23,73.18,73.23,40335.0,62.682,62.7162,62.6734,62.7162,40335.0
2017-10-27 10:40:00,73.22,73.27,73.2,73.26,14367.0,62.7077,62.7505,62.6905,62.7419,14367.0
2017-10-27 10:45:00,73.27,73.3,73.25,73.27,15061.0,62.7505,62.7762,62.7334,62.7505,15061.0
2017-10-27 10:50:00,73.27,73.27,73.22,73.23,8147.0,62.7505,62.7505,62.7077,62.7162,8147.0
2017-10-27 10:55:00,73.24,73.26,73.19,73.19,49945.0,62.7248,62.7419,62.682,62.682,49945.0
2017-10-27 11:00:00,73.19,73.26,73.19,73.25,45956.0,62.682,62.7419,62.682,62.7334,45956.0
2017-10-27 11:05:00,73.25,73.29,73.23,73.27,27159.0,62.7334,62.7676,62.7162,62.7505,27159.0
2017-10-27 11:10:00,73.29,73.29,73.25,73.25,10167.0,62.7676,62.7676,62.7334,62.7334,10167.0
2017-10-27 11:15:00,73.26,73.29,73.26,73.26,6900.0,62.7419,62.7676,62.7419,62.7419,6900.0
2017-10-27 11:20:00,73.27,73.27,73.26,73.26,3909.0,62.7505,62.7505,62.7419,62.7419,3909.0
2017-10-27 11:25:00,73.26,73.3,73.25,73.29,4200.0,62.7419,62.7762,62.7334,62.7676,4200.0
2017-10-27 11:30:00,73.3,73.31,73.29,73.3,9008.0,62.7762,62.7848,62.7676,62.7762,9008.0
2017-10-27 11:35:00,73.3,73.34,73.29,73.34,7718.0,62.7762,62.8104,62.7676,62.8104,7718.0
2017-10-27 11:40:00,73.34,73.39,73.34,73.38,68506.0,62.8104,62.8533,62.8104,62.8447,68506.0
2017-10-27 11:45:00,73.39,73.39,73.35,73.37,8839.0,62.8533,62.8533,62.819,62.8361,8839.0
2017-10-27 11:50:00,73.37,73.43,73.35,73.37,56057.0,62.8361,62.8875,62.819,62.8361,56057.0
2017-10-27 11:55:00,73.35,73.35,73.32,73.33,4829.0,62.819,62.819,62.7933,62.8019,4829.0
2017-10-27 12:00:00,73.33,73.38,73.32,73.38,6206.0,62.8019,62.8447,62.7933,62.8447,6206.0
2017-10-27 12:05:00,73.37,73.39,73.35,73.37,6695.0,62.8361,62.8533,62.819,62.8361,6695.0
2017-10-27 12:10:00,73.36,73.36,73.35,73.36,4415.0,62.8276,62.8276,62.819,62.8276,4415.0
2017-10-27 12:15:00,73.36,73.38,73.34,73.37,5352.0,62.8276,62.8447,62.8104,62.8361,5352.0
2017-10-27 12:20:00,73.37,73.4,73.37,73.38,15078.0,62.8361,62.8618,62.8361,62.8447,15078.0
2017-10-27 12:25:00,73.39,73.42,73.39,73.42,33505.0,62.8533,62.879,62.8533,62.879,33505.0
2017-10-27 12:30:00,73.42,73.42,73.4,73.41,20500.0,62.879,62.879,62.8618,62.8704,20500.0
2017-10-27 12:35:00,73.41,73.44,73.39,73.41,38416.0,62.8704,62.8961,62.8533,62.8704,38416.0
2017-10-27 12:40:00,73.41,73.43,73.38,73.43,10536.0,62.8704,62.8875,62.8447,62.8875,10536.0
2017-10-27 12:45:00,73.42,73.45,73.41,73.41,5464.0,62.879,62.9047,62.8704,62.8704,5464.0
2017-10-27 12:50:00,73.41,73.41,73.35,73.37,16917.0,62.8704,62.8704,62.819,62.8361,16917.0
2017-10-27 12:55:00,73.39,73.4,73.38,73.38,11908.0,62.8533,62.8618,62.8447,62.8447,11908.0
2017-10-27 13:00:00,73.39,73.44,73.39,73.44,4425.0,62.8533,62.8961,62.8533,62.8961,4425.0
2017-10-27 13:05:00,73.44,73.45,73.42,73.43,5455.0,62.8961,62.9047,62.879,62.8875,5455.0
2017-10-27 13:10:00,73.42,73.42,73.4,73.4,2735.0,62.879,62.879,62.8618,62.8618,2735.0
2017-10-27 13:15:00,73.4,73.42,73.39,73.42,2819.0,62.8618,62.879,62.8533,62.879,2819.0
2017-10-27 13:20:00,73.41,73.42,73.4,73.4,17208.0,62.8704,62.879,62.8618,62.8618,17208.0
2017-10-27 13:25:00,73.4,73.41,73.38,73.39,3000.0,62.8618,62.8704,62.8447,62.8533,3000.0
2017-10-27 13:30:00,73.38,73.43,73.38,73.42,30765.0,62.8447,62.8875,62.8447,62.879,30765.0
2017-10-27 13:35:00,73.43,73.45,73.42,73.45,5804.0,62.8875,62.9047,62.879,62.9047,5804.0
2017-10-27 13:40:00,73.45,73.45,73.44,73.44,7542.0,62.9047,62.9047,62.8961,62.8961,7542.0
2017-10-27 13:45:00,73.44,73.48,73.44,73.48,3954.0,62.8961,62.9303,62.8961,62.9303,3954.0
2017-10-27 13:50:00,73.48,73.5,73.47,73.5,58044.0,62.9303,62.9475,62.9218,62.9475,58044.0
2017-10-27 13:55:00,73.5,73.51,73.49,73.5,42595.0,62.9475,62.956,62.9389,62.9475,42595.0
2017-10-27 14:00:00,73.5,73.51,73.48,73.51,27946.0,62.9475,62.956,62.9303,62.956,27946.0
2017-10-27 14:05:00,73.5,73.52,73.49,73.5,24307.0,62.9475,62.9646,62.9389,62.9475,24307.0
2017-10-27 14:10:00,73.51,73.51,73.49,73.5,10901.0,62.956,62.956,62.9389,62.9475,10901.0
2017-10-27 14:15:00,73.49,73.5,73.46,73.5,7236.0,62.9389,62.9475,62.9132,62.9475,7236.0
2017-10-27 14:20:00,73.51,73.51,73.45,73.47,18915.0,62.956,62.956,62.9047,62.9218,18915.0
2017-10-27 14:25:00,73.48,73.49,73.48,73.48,6018.0,62.9303,62.9389,62.9303,62.9303,6018.0
2017-10-27 14:30:00,73.49,73.51,73.49,73.51,17614.0,62.9389,62.956,62.9389,62.956,17614.0
2017-10-27 14:35:00,73.51,73.54,73.5,73.53,62828.0,62.956,62.9817,62.9475,62.9732,62828.0
2017-10-27 14:40:00,73.53,73.54,73.52,73.53,9780.0,62.9732,62.9817,62.9646,62.9732,9780.0
2017-10-27 14:45:00,73.53,73.54,73.51,73.51,16482.0,62.9732,62.9817,62.956,62.956,16482.0
2017-10-27 14:50:00,73.52,73.57,73.52,73.56,4434.0,62.9646,63.0074,62.9646,62.9989,4434.0
2017-10-27 14:55:00,73.57,73.59,73.54,73.55,30268.0,63.0074,63.0246,62.9817,62.9903,30268.0
2017-10-27 15:00:00,73.54,73.54,73.51,73.53,8101.0,62.9817,62.9817,62.956,62.9732,8101.0
2017-10-27 15:05:00,73.52,73.53,73.51,73.52,5868.0,62.9646,62.9732,62.956,62.9646,5868.0
2017-10-27 15:10:00,73.51,73.56,73.5,73.56,35426.0,62.956,62.9989,62.9475,62.9989,35426.0
2017-10-27 15:15:00,73.56,73.57,73.55,73.56,6200.0,62.9989,63.0074,62.9903,62.9989,6200.0
2017-10-27 15:20:00,73.56,73.6,73.55,73.6,25181.0,62.9989,63.0331,62.9903,63.0331,25181.0
2017-10-27 15:25:00,73.59,73.64,73.59,73.63,16410.0,63.0246,63.0674,63.0246,63.0588,16410.0
2017-10-27 15:30:00,73.63,73.63,73.6,73.61,26757.0,63.0588,63.0588,63.0331,63.0417,26757.0
2017-10-27 15:35:00,73.61,73.62,73.59,73.59,13848.0,63.0417,63.0502,63.0246,63.0246,13848.0
2017-10-27 15:40:00,73.58,73.59,73.52,73.52,45074.0,63.016,63.0246,62.9646,62.9646,45074.0
2017-10-27 15:45:00,73.52,73.56,73.52,73.56,21227.0,62.9646,62.9989,62.9646,62.9989,21227.0
2017-10-27 15:50:00,73.56,73.57,73.51,73.52,141346.0,62.9989,63.0074,62.956,62.9646,141346.0
2017-10-27 15:55:00,73.52,73.54,73.45,73.53,231423.0,62.9646,62.9817,62.9047,62.9732,231423.0
2017-10-30 09:30:00,73.27,73.38,73.22,73.36,27032.0,62.7505,62.8447,62.7077,62.8276,27032.0
2017-10-30 09:35:00,73.38,73.42,73.37,73.42,24564.0,62.8447,62.879,62.8361,62.879,24564.0
2017-10-30 09:40:00,73.42,73.42,73.38,73.42,13856.0,62.879,62.879,62.8447,62.879,13856.0
2017-10-30 09:45:00,73.42,73.43,73.39,73.41,19968.0,62.879,62.8875,62.8533,62.8704,19968.0
2017-10-30 09:50:00,73.41,73.44,73.4,73.44,8994.0,62.8704,62.8961,62.8618,62.8961,8994.0
2017-10-30 09:55:00,73.43,73.44,73.41,73.43,14066.0,62.8875,62.8961,62.8704,62.8875,14066.0
2017-10-30 10:00:00,73.43,73.43,73.38,73.39,9367.0,62.8875,62.8875,62.8447,62.8533,9367.0
2017-10-30 10:05:00,73.39,73.39,73.35,73.36,27622.0,62.8533,62.8533,62.819,62.8276,27622.0
2017-10-30 10:10:00,73.36,73.37,73.34,73.34,8852.0,62.8276,62.8361,62.8104,62.8104,8852.0
2017-10-30 10:15:00,73.34,73.39,73.32,73.39,25570.0,62.8104,62.8533,62.7933,62.8533,25570.0
2017-10-30 10:20:00,73.39,73.39,73.34,73.36,14322.0,62.8533,62.8533,62.8104,62.8276,14322.0
2017-10-30 10:25:00,73.35,73.35,73.31,73.31,60196.0,62.819,62.819,62.7848,62.7848,60196.0
2017-10-30 10:30:00,73.31,73.34,73.3,73.34,8158.0,62.7848,62.8104,62.7762,62.8104,8158.0
2017-10-30 10:35:00,73.36,73.38,73.33,73.34,4362.0,62.8276,62.8447,62.8019,62.8104,4362.0
2017-10-30 10:40:00,73.34,73.36,73.33,73.35,8500.0,62.8104,62.8276,62.8019,62.819,8500.0
2017-10-30 10:45:00,73.36,73.36,73.34,73.34,22489.0,62.8276,62.8276,62.8104,62.8104,22489.0
2017-10-30 10:50:00,73.35,73.35,73.31,73.33,29630.0,62.819,62.819,62.7848,62.8019,29630.0
2017-10-30 10:55:00,73.32,73.32,73.31,73.31,346.0,62.7933,62.7933,62.7848,62.7848,346.0
2017-10-30 11:00:00,73.31,73.32,73.3,73.31,35724.0,62.7848,62.7933,62.7762,62.7848,35724.0
2017-10-30 11:05:00,73.31,73.32,73.28,73.28,19817.0,62.7848,62.7933,62.7591,62.7591,19817.0
2017-10-30 11:10:00,73.29,73.29,73.26,73.28,14374.0,62.7676,62.7676,62.7419,62.7591,14374.0
2017-10-30 11:15:00,73.28,73.29,73.26,73.26,10062.0,62.7591,62.7676,62.7419,62.7419,10062.0
2017-10-30 11:20:00,73.26,73.28,73.25,73.28,22113.0,62.7419,62.7591,62.7334,62.7591,22113.0
2017-10-30 11:25:00,73.28,73.29,73.21,73.22,17213.0,62.7591,62.7676,62.6991,62.7077,17213.0
2017-10-30 11:30:00,73.22,73.23,73.18,73.19,31531.0,62.7077,62.7162,62.6734,62.682,31531.0
2017-10-30 11:35:00,73.18,73.21,73.16,73.2,48927.0,62.6734,62.6991,62.6563,62.6905,48927.0
2017-10-30 11:40:00,73.18,73.23,73.18,73.23,24307.0,62.6734,62.7162,62.6734,62.7162,24307.0
2017-10-30 11:45:00,73.23,73.25,73.23,73.25,1800.0,62.7162,62.7334,62.7162,62.7334,1800.0
2017-10-30 11:50:00,73.24,73.26,73.23,73.26,13467.0,62.7248,62.7419,62.7162,62.7419,13467.0
2017-10-30 11:55:00,73.24,73.24,73.23,73.23,3430.0,62.7248,62.7248,62.7162,62.7162,3430.0
2017-10-30 12:00:00,73.24,73.25,73.21,73.22,14830.0,62.7248,62.7334,62.6991,62.7077,14830.0
2017-10-30 12:05:00,73.22,73.22,73.17,73.19,9061.0,62.7077,62.7077,62.6649,62.682,9061.0
2017-10-30 12:10:00,73.18,73.18,73.16,73.18,9224.0,62.6734,62.6734,62.6563,62.6734,9224.0
2017-10-30 12:15:00,73.18,73.18,73.08,73.08,14700.0,62.6734,62.6734,62.5878,62.5878,14700.0
2017-10-30 12:20:00,73.08,73.14,73.08,73.14,17400.0,62.5878,62.6392,62.5878,62.6392,17400.0
2017-10-30 12:25:00,73.17,73.22,73.17,73.22,3044.0,62.6649,62.7077,62.6649,62.7077,3044.0
2017-10-30 12:30:00,73.23,73.27,73.23,73.27,7765.0,62.7162,62.7505,62.7162,62.7505,7765.0
2017-10-30 12:35:00,73.28,73.28,73.27,73.28,4694.0,62.7591,62.7591,62.7505,62.7591,4694.0
2017-10-30 12:40:00,73.28,73.29,73.19,73.22,19261.0,62.7591,62.7676,62.682,62.7077,19261.0
2017-10-30 12:45:00,73.22,73.25,73.2,73.21,21709.0,62.7077,62.7334,62.6905,62.6991,21709.0
2017-10-30 12:50:00,73.22,73.22,73.17,73.18,18980.0,62.7077,62.7077,62.6649,62.6734,18980.0
2017-10-30 12:55:00,73.18,73.19,73.16,73.19,22322.0,62.6734,62.682,62.6563,62.682,22322.0
2017-10-30 13:00:00,73.18,73.19,73.16,73.19,17500.0,62.6734,62.682,62.6563,62.682,17500.0
2017-10-30 13:05:00,73.2,73.25,73.2,73.25,800.0,62.6905,62.7334,62.6905,62.7334,800.0
2017-10-30 13:10:00,73.24,73.25,73.24,73.25,2964.0,62.7248,62.7334,62.7248,62.7334,2964.0
2017-10-30 13:15:00,73.24,73.27,73.24,73.26,3818.0,62.7248,62.7505,62.7248,62.7419,3818.0
2017-10-30 13:20:00,73.27,73.27,73.24,73.26,7900.0,62.7505,62.7505,62.7248,62.7419,7900.0
2017-10-30 13:25:00,73.25,73.26,73.21,73.21,12861.0,62.7334,62.7419,62.6991,62.6991,12861.0
2017-10-30 13:30:00,73.22,73.24,73.17,73.17,9275.0,62.7077,62.7248,62.6649,62.6649,9275.0
2017-10-30 13:35:00,73.16,73.16,73.13,73.15,11432.0,62.6563,62.6563,62.6306,62.6477,11432.0
2017-10-30 13:40:00,73.14,73.15,73.14,73.15,700.0,62.6392,62.6477,62.6392,62.6477,700.0
2017-10-30 13:45:00,73.15,73.16,73.15,73.16,1314.0,62.6477,62.6563,62.6477,62.6563,1314.0
2017-10-30 13:50:00,73.14,73.14,73.11,73.12,13250.0,62.6392,62.6392,62.6135,62.622,13250.0
2017-10-30 13:55:00,73.14,73.16,73.1,73.12,14139.0,62.6392,62.6563,62.6049,62.622,14139.0
2017-10-30 14:00:00,73.12,73.15,73.12,73.13,4477.0,62.622,62.6477,62.622,62.6306,4477.0
2017-10-30 14:05:00,73.13,73.14,73.1,73.14,2700.0,62.6306,62.6392,62.6049,62.6392,2700.0
2017-10-30 14:10:00,73.15,73.18,73.14,73.17,2741.0,62.6477,62.6734,62.6392,62.6649,2741.0
2017-10-30 14:15:00,73.17,73.17,73.14,73.14,2005.0,62.6649,62.6649,62.6392,62.6392,2005.0
2017-10-30 14:20:00,73.14,73.19,73.13,73.19,5001.0,62.6392,62.682,62.6306,62.682,5001.0
2017-10-30 14:25:00,73.19,73.19,73.15,73.15,2000.0,62.682,62.682,62.6477,62.6477,2000.0
2017-10-30 14:30:00,73.14,73.14,73.1,73.11,30710.0,62.6392,62.6392,62.6049,62.6135,30710.0
2017-10-30 14:35:00,73.12,73.13,73.1,73.1,5400.0,62.622,62.6306,62.6049,62.6049,5400.0
2017-10-30 14:40:00,73.11,73.16,73.1,73.14,17043.0,62.6135,62.6563,62.6049,62.6392,17043.0
2017-10-30 14:45:00,73.14,73.17,73.14,73.17,3742.0,62.6392,62.6649,62.6392,62.6649,3742.0
2017-10-30 14:50:00,73.16,73.17,73.15,73.16,750.0,62.6563,62.6649,62.6477,62.6563,750.0
2017-10-30 14:55:00,73.15,73.15,73.13,73.15,2612.0,62.6477,62.6477,62.6306,62.6477,2612.0
2017-10-30 15:00:00,73.15,73.16,73.1,73.1,9588.0,62.6477,62.6563,62.6049,62.6049,9588.0
2017-10-30 15:05:00,73.1,73.15,73.09,73.13,29616.0,62.6049,62.6477,62.5963,62.6306,29616.0
2017-10-30 15:10:00,73.13,73.15,73.12,73.12,3710.0,62.6306,62.6477,62.622,62.622,3710.0
2017-10-30 15:15:00,73.12,73.17,73.11,73.15,11250.0,62.622,62.6649,62.6135,62.6477,11250.0
2017-10-30 15:20:00,73.15,73.17,73.13,73.14,16336.0,62.6477,62.6649,62.6306,62.6392,16336.0
2017-10-30 15:25:00,73.14,73.17,73.13,73.15,12519.0,62.6392,62.6649,62.6306,62.6477,12519.0
2017-10-30 15:30:00,73.16,73.17,73.15,73.16,2787.0,62.6563,62.6649,62.6477,62.6563,2787.0
2017-10-30 15:35:00,73.17,73.18,73.15,73.18,16818.0,62.6649,62.6734,62.6477,62.6734,16818.0
2017-10-30 15:40:00,73.18,73.18,73.12,73.13,36130.0,62.6734,62.6734,62.622,62.6306,36130.0
2017-10-30 15:45:00,73.13,73.16,73.12,73.13,18522.0,62.6306,62.6563,62.622,62.6306,18522.0
2017-10-30 15:50:00,73.13,73.15,73.1,73.14,65018.0,62.6306,62.6477,62.6049,62.6392,65018.0
2017-10-30 15:55:00,73.14,73.15,73.05,73.11,240267.0,62.6392,62.6477,62.5621,62.6135,240267.0
2017-10-31 09:30:00,74.64,74.72,74.58,74.62,56711.0,63.9238,63.9923,63.8724,63.9067,56711.0
2017-10-31 09:35:00,74.63,74.72,74.62,74.67,68141.0,63.9152,63.9923,63.9067,63.9495,68141.0
2017-10-31 09:40:00,74.67,74.81,74.67,74.78,188947.0,63.9495,64.0694,63.9495,64.0437,188947.0
2017-10-31 09:45:00,74.79,74.79,74.71,74.75,29054.0,64.0523,64.0523,63.9838,64.018,29054.0
2017-10-31 09:50:00,74.75,74.76,74.7,74.7,27248.0,64.018,64.0266,63.9752,63.9752,27248.0
2017-10-31 09:55:00,74.7,74.72,74.64,74.72,27314.0,63.9752,63.9923,63.9238,63.9923,27314.0
2017-10-31 10:00:00,74.71,74.72,74.66,74.66,22053.0,63.9838,63.9923,63.9409,63.9409,22053.0
2017-10-31 10:05:00,74.66,74.69,74.63,74.65,14857.0,63.9409,63.9666,63.9152,63.9324,14857.0
2017-10-31 10:10:00,74.65,74.67,74.64,74.64,32562.0,63.9324,63.9495,63.9238,63.9238,32562.0
2017-10-31 10:15:00,74.64,74.7,74.64,74.66,14959.0,63.9238,63.9752,63.9238,63.9409,14959.0
2017-10-31 10:20:00,74.67,74.67,74.62,74.66,21194.0,63.9495,63.9495,63.9067,63.9409,21194.0
2017-10-31 10:25:00,74.66,74.66,74.63,74.65,91500.0,63.9409,63.9409,63.9152,63.9324,91500.0
2017-10-31 10:30:00,74.64,74.67,74.61,74.67,15130.0,63.9238,63.9495,63.8981,63.9495,15130.0
2017-10-31 10:35:00,74.67,74.67,74.64,74.67,12790.0,63.9495,63.9495,63.9238,63.9495,12790.0
2017-10-31 10:40:00,74.67,74.68,74.65,74.65,3253.0,63.9495,63.9581,63.9324,63.9324,3253.0
2017-10-31 10:45:00,74.66,74.68,74.65,74.67,5981.0,63.9409,63.9581,63.9324,63.9495,5981.0
2017-10-31 10:50:00,74.67,74.67,74.66,74.67,1700.0,63.9495,63.9495,63.9409,63.9495,1700.0
2017-10-31 10:55:00,74.67,74.69,74.67,74.69,14795.0,63.9495,63.9666,63.9495,63.9666,14795.0
2017-10-31 11:00:00,74.68,74.7,74.67,74.68,28404.0,63.9581,63.9752,63.9495,63.9581,28404.0
2017-10-31 11:05:00,74.68,74.72,74.68,74.69,4970.0,63.9581,63.9923,63.9581,63.9666,4970.0
2017-10-31 11:10:00,74.7,74.75,74.7,74.74,4820.0,63.9752,64.018,63.9752,64.0094,4820.0
2017-10-31 11:15:00,74.74,74.78,74.73,74.77,22683.0,64.0094,64.0437,64.0009,64.0351,22683.0
2017-10-31 11:20:00,74.77,74.78,74.75,74.76,13635.0,64.0351,64.0437,64.018,64.0266,13635.0
2017-10-31 11:25:00,74.76,74.78,74.76,74.77,3650.0,64.0266,64.0437,64.0266,64.0351,3650.0
2017-10-31 11:30:00,74.76,74.77,74.75,74.77,2406.0,64.0266,64.0351,64.018,64.0351,2406.0
2017-10-31 11:35:00,74.77,74.78,74.75,74.75,6970.0,64.0351,64.0437,64.018,64.018,6970.0
2017-10-31 11:40:00,74.76,74.77,74.76,74.76,3200.0,64.0266,64.0351,64.0266,64.0266,3200.0
2017-10-31 11:45:00,74.75,74.76,74.73,74.76,5419.0,64.018,64.0266,64.0009,64.0266,5419.0
2017-10-31 11:50:00,74.76,74.76,74.74,74.74,3442.0,64.0266,64.0266,64.0094,64.0094,3442.0
2017-10-31 11:55:00,74.73,74.8,74.72,74.77,26495.0,64.0009,64.0608,63.9923,64.0351,26495.0
2017-10-31 12:00:00,74.77,74.82,74.77,74.81,32186.0,64.0351,64.078,64.0351,64.0694,32186.0
2017-10-31 12:05:00,74.81,74.81,74.76,74.76,13160.0,64.0694,64.0694,64.0266,64.0266,13160.0
2017-10-31 12:10:00,74.77,74.78,74.75,74.77,2700.0,64.0351,64.0437,64.018,64.0351,2700.0
2017-10-31 12:15:00,74.78,74.78,74.72,74.72,4114.0,64.0437,64.0437,63.9923,63.9923,4114.0
2017-10-31 12:20:00,74.72,74.73,74.7,74.72,11556.0,63.9923,64.0009,63.9752,63.9923,11556.0
2017-10-31 12:25:00,74.73,74.73,74.71,74.72,37075.0,64.0009,64.0009,63.9838,63.9923,37075.0
2017-10-31 12:30:00,74.72,74.74,74.72,74.74,12800.0,63.9923,64.0094,63.9923,64.0094,12800.0
2017-10-31 12:35:00,74.73,74.75,74.73,74.74,4628.0,64.0009,64.018,64.0009,64.0094,4628.0
2017-10-31 12:40:00,74.75,74.75,74.71,74.73,8127.0,64.018,64.018,63.9838,64.0009,8127.0
2017-10-31 12:45:00,74.73,74.75,74.73,74.75,5478.0,64.0009,64.018,64.0009,64.018,5478.0
2017-10-31 12:50:00,74.74,74.75,74.74,74.75,13945.0,64.0094,64.018,64.0094,64.018,13945.0
2017-10-31 12:55:00,74.75,74.77,74.74,74.75,17811.0,64.018,64.0351,64.0094,64.018,17811.0
2017-10-31 13:00:00,74.73,74.74,74.73,74.74,7600.0,64.0009,64.0094,64.0009,64.0094,7600.0
2017-10-31 13:05:00,74.73,74.74,74.73,74.73,4760.0,64.0009,64.0094,64.0009,64.0009,4760.0
2017-10-31 13:10:00,74.74,74.74,74.67,74.69,20959.0,64.0094,64.0094,63.9495,63.9666,20959.0
2017-10-31 13:15:00,74.69,74.72,74.69,74.72,5736.0,63.9666,63.9923,63.9666,63.9923,5736.0
2017-10-31 13:20:00,74.72,74.72,74.7,74.71,9282.0,63.9923,63.9923,63.9752,63.9838,9282.0
2017-10-31 13:25:00,74.71,74.72,74.71,74.72,3375.0,63.9838,63.9923,63.9838,63.9923,3375.0
2017-10-31 13:30:00,74.73,74.75,74.7,74.7,9203.0,64.0009,64.018,63.9752,63.9752,9203.0
2017-10-31 13:35:00,74.71,74.71,74.7,74.7,1200.0,63.9838,63.9838,63.9752,63.9752,1200.0
2017-10-31 13:40:00,74.7,74.7,74.68,74.68,4699.0,63.9752,63.9752,63.9581,63.9581,4699.0
2017-10-31 13:45:00,74.68,74.7,74.67,74.7,4709.0,63.9581,63.9752,63.9495,63.9752,4709.0
2017-10-31 13:50:00,74.7,74.74,74.7,74.73,4408.0,63.9752,64.0094,63.9752,64.0009,4408.0
2017-10-31 13:55:00,74.74,74.76,74.74,74.76,2350.0,64.0094,64.0266,64.0094,64.0266,2350.0
2017-10-31 14:00:00,74.76,74.79,74.75,74.79,7488.0,64.0266,64.0523,64.018,64.0523,7488.0
2017-10-31 14:05:00,74.78,74.78,74.74,74.75,8879.0,64.0437,64.0437,64.0094,64.018,8879.0
2017-10-31 14:10:00,74.75,74.76,74.73,74.74,2722.0,64.018,64.0266,64.0009,64.0094,2722.0
2017-10-31 14:15:00,74.75,74.78,74.75,74.76,4700.0,64.018,64.0437,64.018,64.0266,4700.0
2017-10-31 14:20:00,74.76,74.76,74.72,74.72,7846.0,64.0266,64.0266,63.9923,63.9923,7846.0
2017-10-31 14:25:00,74.73,74.75,74.72,74.75,5585.0,64.0009,64.018,63.9923,64.018,5585.0
2017-10-31 14:30:00,74.75,74.75,74.72,74.72,3800.0,64.018,64.018,63.9923,63.9923,3800.0
2017-10-31 14:35:00,74.73,74.73,74.72,74.73,5826.0,64.0009,64.0009,63.9923,64.0009,5826.0
2017-10-31 14:40:00,74.73,74.74,74.71,74.72,27556.0,64.0009,64.0094,63.9838,63.9923,27556.0
2017-10-31 14:45:00,74.73,74.74,74.72,74.73,7200.0,64.0009,64.0094,63.9923,64.0009,7200.0
2017-10-31 14:50:00,74.73,74.74,74.7,74.73,12602.0,64.0009,64.0094,63.9752,64.0009,12602.0
2017-10-31 14:55:00,74.73,74.73,74.72,74.73,9365.0,64.0009,64.0009,63.9923,64.0009,9365.0
2017-10-31 15:00:00,74.73,74.73,74.69,74.72,24274.0,64.0009,64.0009,63.9666,63.9923,24274.0
2017-10-31 15:05:00,74.71,74.73,74.71,74.71,11423.0,63.9838,64.0009,63.9838,63.9838,11423.0
2017-10-31 15:10:00,74.7,74.73,74.68,74.71,50137.0,63.9752,64.0009,63.9581,63.9838,50137.0
2017-10-31 15:15:00,74.71,74.72,74.67,74.68,31593.0,63.9838,63.9923,63.9495,63.9581,31593.0
2017-10-31 15:20:00,74.67,74.7,74.67,74.69,24929.0,63.9495,63.9752,63.9495,63.9666,24929.0
2017-10-31 15:25:00,74.68,74.71,74.67,74.69,33054.0,63.9581,63.9838,63.9495,63.9666,33054.0
2017-10-31 15:30:00,74.68,74.69,74.65,74.67,18253.0,63.9581,63.9666,63.9324,63.9495,18253.0
2017-10-31 15:35:00,74.67,74.7,74.66,74.7,14229.0,63.9495,63.9752,63.9409,63.9752,14229.0
2017-10-31 15:40:00,74.69,74.69,74.67,74.67,17627.0,63.9666,63.9666,63.9495,63.9495,17627.0
2017-10-31 15:45:00,74.67,74.71,74.64,74.7,51653.0,63.9495,63.9838,63.9238,63.9752,51653.0
2017-10-31 15:50:00,74.7,74.74,74.67,74.69,96038.0,63.9752,64.0094,63.9495,63.9666,96038.0
2017-10-31 15:55:00,74.68,74.76,74.67,74.75,243680.0,63.9581,64.0266,63.9495,64.018,243680.0
2017-11-01 09:30:00,76.19,76.37,76.1,76.17,84652.0,65.2513,65.4054,65.1742,65.2341,84652.0
2017-11-01 09:35:00,76.18,76.23,76.16,76.22,63476.0,65.2427,65.2855,65.2256,65.277,63476.0
2017-11-01 09:40:00,76.23,76.33,76.21,76.29,79084.0,65.2855,65.3712,65.2684,65.3369,79084.0
2017-11-01 09:45:00,76.29,76.36,76.29,76.33,87760.0,65.3369,65.3969,65.3369,65.3712,87760.0
2017-11-01 09:50:00,76.33,76.41,76.32,76.37,105122.0,65.3712,65.4397,65.3626,65.4054,105122.0
2017-11-01 09:55:00,76.36,76.36,76.31,76.33,96971.0,65.3969,65.3969,65.354,65.3712,96971.0
2017-11-01 10:00:00,76.34,76.38,76.33,76.38,31732.0,65.3797,65.414,65.3712,65.414,31732.0
2017-11-01 10:05:00,76.38,76.45,76.38,76.44,28539.0,65.414,65.4739,65.414,65.4654,28539.0
2017-11-01 10:10:00,76.44,76.45,76.39,76.41,32349.0,65.4654,65.4739,65.4226,65.4397,32349.0
2017-11-01 10:15:00,76.41,76.46,76.4,76.44,97598.0,65.4397,65.4825,65.4311,65.4654,97598.0
2017-11-01 10:20:00,76.43,76.44,76.37,76.38,20343.0,65.4568,65.4654,65.4054,65.414,20343.0
2017-11-01 10:25:00,76.38,76.4,76.36,76.39,31018.0,65.414,65.4311,65.3969,65.4226,31018.0
2017-11-01 10:30:00,76.38,76.39,76.35,76.35,45640.0,65.414,65.4226,65.3883,65.3883,45640.0
2017-11-01 10:35:00,76.36,76.39,76.34,76.34,41933.0,65.3969,65.4226,65.3797,65.3797,41933.0
2017-11-01 10:40:00,76.35,76.41,76.35,76.41,18036.0,65.3883,65.4397,65.3883,65.4397,18036.0
2017-11-01 10:45:00,76.41,76.41,76.32,76.32,24297.0,65.4397,65.4397,65.3626,65.3626,24297.0
2017-11-01 10:50:00,76.32,76.39,76.31,76.33,17558.0,65.3626,65.4226,65.354,65.3712,17558.0
2017-11-01 10:55:00,76.33,76.33,76.28,76.28,72756.0,65.3712,65.3712,65.3283,65.3283,72756.0
2017-11-01 11:00:00,76.27,76.33,76.27,76.3,16109.0,65.3198,65.3712,65.3198,65.3455,16109.0
2017-11-01 11:05:00,76.3,76.3,76.26,76.3,15195.0,65.3455,65.3455,65.3112,65.3455,15195.0
2017-11-01 11:10:00,76.3,76.3,76.26,76.28,7526.0,65.3455,65.3455,65.3112,65.3283,7526.0
2017-11-01 11:15:00,76.3,76.32,76.29,76.32,7430.0,65.3455,65.3626,65.3369,65.3626,7430.0
2017-11-01 11:20:00,76.32,76.33,76.29,76.31,28034.0,65.3626,65.3712,65.3369,65.354,28034.0
2017-11-01 11:25:00,76.3,76.33,76.27,76.27,20215.0,65.3455,65.3712,65.3198,65.3198,20215.0
2017-11-01 11:30:00,76.27,76.32,76.26,76.27,11287.0,65.3198,65.3626,65.3112,65.3198,11287.0
2017-11-01 11:35:00,76.27,76.28,76.23,76.27,13556.0,65.3198,65.3283,65.2855,65.3198,13556.0
2017-11-01 11:40:00,76.26,76.26,76.21,76.23,15000.0,65.3112,65.3112,65.2684,65.2855,15000.0
2017-11-01 11:45:00,76.23,76.23,76.21,76.22,14174.0,65.2855,65.2855,65.2684,65.277,14174.0
2017-11-01 11:50:00,76.22,76.22,76.15,76.15,42102.0,65.277,65.277,65.217,65.217,42102.0
2017-11-01 11:55:00,76.15,76.16,76.07,76.08,38447.0,65.217,65.2256,65.1485,65.1571,38447.0
2017-11-01 12:00:00,76.09,76.12,76.07,76.08,42181.0,65.1656,65.1913,65.1485,65.1571,42181.0
2017-11-01 12:05:00,76.08,76.12,76.08,76.11,55548.0,65.1571,65.1913,65.1571,65.1828,55548.0
2017-11-01 12:10:00,76.1,76.15,76.1,76.15,24889.0,65.1742,65.217,65.1742,65.217,24889.0
2017-11-01 12:15:00,76.16,76.17,76.13,76.15,41825.0,65.2256,65.2341,65.1999,65.217,41825.0
2017-11-01 12:20:00,76.15,76.15,76.13,76.15,33039.0,65.217,65.217,65.1999,65.217,33039.0
2017-11-01 12:25:00,76.14,76.14,76.12,76.12,142028.0,65.2084,65.2084,65.1913,65.1913,142028.0
2017-11-01 12:30:00,76.13,76.14,76.12,76.13,6913.0,65.1999,65.2084,65.1913,65.1999,6913.0
2017-11-01 12:35:00,76.14,76.15,76.14,76.14,3027.0,65.2084,65.217,65.2084,65.2084,3027.0
2017-11-01 12:40:00,76.14,76.16,76.13,76.16,57412.0,65.2084,65.2256,65.1999,65.2256,57412.0
2017-11-01 12:45:00,76.16,76.18,76.14,76.17,5800.0,65.2256,65.2427,65.2084,65.2341,5800.0
2017-11-01 12:50:00,76.17,76.18,76.16,76.17,4519.0,65.2341,65.2427,65.2256,65.2341,4519.0
2017-11-01 12:55:00,76.17,76.2,76.16,76.2,13554.0,65.2341,65.2598,65.2256,65.2598,13554.0
2017-11-01 13:00:00,76.19,76.2,76.19,76.2,8837.0,65.2513,65.2598,65.2513,65.2598,8837.0
2017-11-01 13:05:00,76.19,76.2,76.14,76.14,136735.0,65.2513,65.2598,65.2084,65.2084,136735.0
2017-11-01 13:10:00,76.15,76.16,76.14,76.16,119894.0,65.217,65.2256,65.2084,65.2256,119894.0
2017-11-01 13:15:00,76.15,76.16,76.14,76.16,18941.0,65.217,65.2256,65.2084,65.2256,18941.0
2017-11-01 13:20:00,76.15,76.2,76.15,76.2,166308.0,65.217,65.2598,65.217,65.2598,166308.0
2017-11-01 13:25:00,76.2,76.23,76.2,76.22,14632.0,65.2598,65.2855,65.2598,65.277,14632.0
2017-11-01 13:30:00,76.22,76.24,76.21,76.23,24408.0,65.277,65.2941,65.2684,65.2855,24408.0
2017-11-01 13:35:00,76.23,76.28,76.21,76.27,13986.0,65.2855,65.3283,65.2684,65.3198,13986.0
2017-11-01 13:40:00,76.27,76.27,76.25,76.26,135928.0,65.3198,65.3198,65.3027,65.3112,135928.0
2017-11-01 13:45:00,76.26,76.29,76.26,76.27,6515.0,65.3112,65.3369,65.3112,65.3198,6515.0
2017-11-01 13:50:00,76.27,76.31,76.26,76.27,172276.0,65.3198,65.354,65.3112,65.3198,172276.0
2017-11-01 13:55:00,76.27,76.32,76.24,76.32,64818.0,65.3198,65.3626,65.2941,65.3626,64818.0
2017-11-01 14:00:00,76.31,76.44,76.3,76.38,14020.0,65.354,65.4654,65.3455,65.414,14020.0
2017-11-01 14:05:00,76.41,76.41,76.26,76.31,25668.0,65.4397,65.4397,65.3112,65.354,25668.0
2017-11-01 14:10:00,76.29,76.32,76.21,76.28,147243.0,65.3369,65.3626,65.2684,65.3283,147243.0
2017-11-01 14:15:00,76.27,76.31,76.25,76.27,11797.0,65.3198,65.354,65.3027,65.3198,11797.0
2017-11-01 14:20:00,76.26,76.28,76.21,76.25,14801.0,65.3112,65.3283,65.2684,65.3027,14801.0
2017-11-01 14:25:00,76.24,76.24,76.2,76.2,31716.0,65.2941,65.2941,65.2598,65.2598,31716.0
2017-11-01 14:30:00,76.2,76.25,76.2,76.24,46325.0,65.2598,65.3027,65.2598,65.2941,46325.0
2017-11-01 14:35:00,76.25,76.26,76.22,76.23,41643.0,65.3027,65.3112,65.277,65.2855,41643.0
2017-11-01 14:40:00,76.23,76.26,76.2,76.21,39956.0,65.2855,65.3112,65.2598,65.2684,39956.0
2017-11-01 14:45:00,76.21,76.23,76.18,76.22,40649.0,65.2684,65.2855,65.2427,65.277,40649.0
2017-11-01 14:50:00,76.22,76.24,76.2,76.2,68170.0,65.277,65.2941,65.2598,65.2598,68170.0
2017-11-01 14:55:00,76.2,76.22,76.18,76.22,24289.0,65.2598,65.277,65.2427,65.277,24289.0
2017-11-01 15:00:00,76.21,76.23,76.18,76.23,96636.0,65.2684,65.2855,65.2427,65.2855,96636.0
2017-11-01 15:05:00,76.23,76.24,76.22,76.23,6939.0,65.2855,65.2941,65.277,65.2855,6939.0
2017-11-01 15:10:00,76.24,76.25,76.22,76.24,10811.0,65.2941,65.3027,65.277,65.2941,10811.0
2017-11-01 15:15:00,76.25,76.25,76.19,76.19,14654.0,65.3027,65.3027,65.2513,65.2513,14654.0
2017-11-01 15:20:00,76.19,76.24,76.19,76.23,6901.0,65.2513,65.2941,65.2513,65.2855,6901.0
2017-11-01 15:25:00,76.23,76.24,76.22,76.23,5400.0,65.2855,65.2941,65.277,65.2855,5400.0
2017-11-01 15:30:00,76.23,76.23,76.18,76.23,21668.0,65.2855,65.2855,65.2427,65.2855,21668.0
2017-11-01 15:35:00,76.23,76.24,76.2,76.21,22262.0,65.2855,65.2941,65.2598,65.2684,22262.0
2017-11-01 15:40:00,76.22,76.22,76.18,76.18,13911.0,65.277,65.277,65.2427,65.2427,13911.0
2017-11-01 15:45:00,76.18,76.19,76.14,76.15,26355.0,65.2427,65.2513,65.2084,65.217,26355.0
2017-11-01 15:50:00,76.15,76.23,76.15,76.2,199862.0,65.217,65.2855,65.217,65.2598,199862.0
2017-11-01 15:55:00,76.2,76.22,76.14,76.21,143355.0,65.2598,65.277,65.2084,65.2684,143355.0
2017-11-02 09:30:00,75.75,75.82,75.74,75.77,52448.0,64.8744,64.9344,64.8659,64.8916,52448.0
2017-11-02 09:35:00,75.76,75.79,75.73,75.76,106112.0,64.883,64.9087,64.8573,64.883,106112.0
2017-11-02 09:40:00,75.77,75.8,75.75,75.75,50253.0,64.8916,64.9173,64.8744,64.8744,50253.0
2017-11-02 09:45:00,75.74,75.78,75.73,75.78,25761.0,64.8659,64.9001,64.8573,64.9001,25761.0
2017-11-02 09:50:00,75.78,75.8,75.77,75.79,27450.0,64.9001,64.9173,64.8916,64.9087,27450.0
2017-11-02 09:55:00,75.79,75.8,75.74,75.79,20776.0,64.9087,64.9173,64.8659,64.9087,20776.0
2017-11-02 10:00:00,75.8,75.81,75.72,75.73,42249.0,64.9173,64.9258,64.8487,64.8573,42249.0
2017-11-02 10:05:00,75.73,75.77,75.69,75.69,55497.0,64.8573,64.8916,64.8231,64.8231,55497.0
2017-11-02 10:10:00,75.69,75.71,75.57,75.58,40830.0,64.8231,64.8402,64.7203,64.7288,40830.0
2017-11-02 10:15:00,75.58,75.64,75.56,75.62,49039.0,64.7288,64.7802,64.7117,64.7631,49039.0
2017-11-02 10:20:00,75.64,75.65,75.61,75.61,17952.0,64.7802,64.7888,64.7545,64.7545,17952.0
2017-11-02 10:25:00,75.61,75.69,75.6,75.67,23274.0,64.7545,64.8231,64.746,64.8059,23274.0
2017-11-02 10:30:00,75.67,75.69,75.66,75.69,13511.0,64.8059,64.8231,64.7974,64.8231,13511.0
2017-11-02 10:35:00,75.69,75.72,75.67,75.67,32125.0,64.8231,64.8487,64.8059,64.8059,32125.0
2017-11-02 10:40:00,75.67,75.72,75.67,75.72,21282.0,64.8059,64.8487,64.8059,64.8487,21282.0
2017-11-02 10:45:00,75.72,75.73,75.7,75.7,17266.0,64.8487,64.8573,64.8316,64.8316,17266.0
2017-11-02 10:50:00,75.7,75.7,75.68,75.69,17001.0,64.8316,64.8316,64.8145,64.8231,17001.0
2017-11-02 10:55:00,75.7,75.7,75.65,75.68,22301.0,64.8316,64.8316,64.7888,64.8145,22301.0
2017-11-02 11:00:00,75.68,75.74,75.66,75.73,56184.0,64.8145,64.8659,64.7974,64.8573,56184.0
2017-11-02 11:05:00,75.72,75.73,75.71,75.72,5800.0,64.8487,64.8573,64.8402,64.8487,5800.0
2017-11-02 11:10:00,75.72,75.74,75.72,75.73,2879.0,64.8487,64.8659,64.8487,64.8573,2879.0
2017-11-02 11:15:00,75.72,75.73,75.67,75.67,15138.0,64.8487,64.8573,64.8059,64.8059,15138.0
2017-11-02 11:20:00,75.68,75.69,75.64,75.65,21868.0,64.8145,64.8231,64.7802,64.7888,21868.0
2017-11-02 11:25:00,75.65,75.65,75.58,75.59,179569.0,64.7888,64.7888,64.7288,64.7374,179569.0
2017-11-02 11:30:00,75.59,75.66,75.57,75.66,55328.0,64.7374,64.7974,64.7203,64.7974,55328.0
2017-11-02 11:35:00,75.65,75.66,75.58,75.61,11157.0,64.7888,64.7974,64.7288,64.7545,11157.0
2017-11-02 11:40:00,75.61,75.64,75.6,75.62,10449.0,64.7545,64.7802,64.746,64.7631,10449.0
2017-11-02 11:45:00,75.61,75.63,75.6,75.62,4100.0,64.7545,64.7717,64.746,64.7631,4100.0
2017-11-02 11:50:00,75.63,75.65,75.62,75.64,2595.0,64.7717,64.7888,64.7631,64.7802,2595.0
2017-11-02 11:55:00,75.63,75.71,75.63,75.7,34179.0,64.7717,64.8402,64.7717,64.8316,34179.0
2017-11-02 12:00:00,75.71,75.73,75.71,75.71,10165.0,64.8402,64.8573,64.8402,64.8402,10165.0
2017-11-02 12:05:00,75.72,75.75,75.71,75.73,13146.0,64.8487,64.8744,64.8402,64.8573,13146.0
2017-11-02 12:10:00,75.73,75.74,75.7,75.7,1805.0,64.8573,64.8659,64.8316,64.8316,1805.0
2017-11-02 12:15:00,75.7,75.75,75.7,75.74,3300.0,64.8316,64.8744,64.8316,64.8659,3300.0
2017-11-02 12:20:00,75.74,75.75,75.72,75.73,17103.0,64.8659,64.8744,64.8487,64.8573,17103.0
2017-11-02 12:25:00,75.73,75.75,75.71,75.75,27151.0,64.8573,64.8744,64.8402,64.8744,27151.0
2017-11-02 12:30:00,75.74,75.75,75.71,75.71,9941.0,64.8659,64.8744,64.8402,64.8402,9941.0
2017-11-02 12:35:00,75.71,75.72,75.69,75.69,16435.0,64.8402,64.8487,64.8231,64.8231,16435.0
2017-11-02 12:40:00,75.7,75.7,75.68,75.69,3122.0,64.8316,64.8316,64.8145,64.8231,3122.0
2017-11-02 12:45:00,75.68,75.72,75.67,75.72,5181.0,64.8145,64.8487,64.8059,64.8487,5181.0
2017-11-02 12:50:00,75.72,75.75,75.72,75.75,37514.0,64.8487,64.8744,64.8487,64.8744,37514.0
2017-11-02 12:55:00,75.75,75.77,75.74,75.77,27392.0,64.8744,64.8916,64.8659,64.8916,27392.0
2017-11-02 13:00:00,75.77,75.78,75.73,75.75,45624.0,64.8916,64.9001,64.8573,64.8744,45624.0
2017-11-02 13:05:00,75.75,75.77,75.71,75.71,15506.0,64.8744,64.8916,64.8402,64.8402,15506.0
2017-11-02 13:10:00,75.72,75.75,75.72,75.73,6397.0,64.8487,64.8744,64.8487,64.8573,6397.0
2017-11-02 13:15:00,75.74,75.76,75.73,75.76,5676.0,64.8659,64.883,64.8573,64.883,5676.0
2017-11-02 13:20:00,75.75,75.75,75.73,75.74,5318.0,64.8744,64.8744,64.8573,64.8659,5318.0
2017-11-02 13:25:00,75.73,75.73,75.7,75.71,5133.0,64.8573,64.8573,64.8316,64.8402,5133.0
2017-11-02 13:30:00,75.7,75.7,75.66,75.67,8503.0,64.8316,64.8316,64.7974,64.8059,8503.0
2017-11-02 13:35:00,75.67,75.69,75.67,75.68,2390.0,64.8059,64.8231,64.8059,64.8145,2390.0
2017-11-02 13:40:00,75.68,75.7,75.67,75.69,2400.0,64.8145,64.8316,64.8059,64.8231,2400.0
2017-11-02 13:45:00,75.69,75.69,75.66,75.67,10911.0,64.8231,64.8231,64.7974,64.8059,10911.0
2017-11-02 13:50:00,75.67,75.7,75.66,75.69,4527.0,64.8059,64.8316,64.7974,64.8231,4527.0
2017-11-02 13:55:00,75.69,75.71,75.68,75.7,1300.0,64.8231,64.8402,64.8145,64.8316,1300.0
2017-11-02 14:00:00,75.69,75.73,75.68,75.71,12784.0,64.8231,64.8573,64.8145,64.8402,12784.0
2017-11-02 14:05:00,75.7,75.73,75.7,75.73,2038.0,64.8316,64.8573,64.8316,64.8573,2038.0
2017-11-02 14:10:00,75.73,75.76,75.72,75.75,24833.0,64.8573,64.883,64.8487,64.8744,24833.0
2017-11-02 14:15:00,75.75,75.76,75.74,75.76,17143.0,64.8744,64.883,64.8659,64.883,17143.0
2017-11-02 14:20:00,75.76,75.81,75.76,75.8,16001.0,64.883,64.9258,64.883,64.9173,16001.0
2017-11-02 14:25:00,75.79,75.83,75.78,75.82,2777.0,64.9087,64.943,64.9001,64.9344,2777.0
2017-11-02 14:30:00,75.82,75.82,75.81,75.81,700.0,64.9344,64.9344,64.9258,64.9258,700.0
2017-11-02 14:35:00,75.81,75.84,75.81,75.84,1710.0,64.9258,64.9515,64.9258,64.9515,1710.0
2017-11-02 14:40:00,75.83,75.83,75.77,75.78,8389.0,64.943,64.943,64.8916,64.9001,8389.0
2017-11-02 14:45:00,75.78,75.79,75.76,75.76,2812.0,64.9001,64.9087,64.883,64.883,2812.0
2017-11-02 14:50:00,75.76,75.77,75.75,75.76,98819.0,64.883,64.8916,64.8744,64.883,98819.0
2017-11-02 14:55:00,75.76,75.77,75.74,75.76,7430.0,64.883,64.8916,64.8659,64.883,7430.0
2017-11-02 15:00:00,75.75,75.79,75.75,75.78,3648.0,64.8744,64.9087,64.8744,64.9001,3648.0
2017-11-02 15:05:00,75.77,75.78,75.73,75.75,13009.0,64.8916,64.9001,64.8573,64.8744,13009.0
2017-11-02 15:10:00,75.75,75.78,75.75,75.76,2600.0,64.8744,64.9001,64.8744,64.883,2600.0
2017-11-02 15:15:00,75.76,75.78,75.75,75.76,1845.0,64.883,64.9001,64.8744,64.883,1845.0
2017-11-02 15:20:00,75.77,75.82,75.76,75.81,119953.0,64.8916,64.9344,64.883,64.9258,119953.0
2017-11-02 15:25:00,75.82,75.85,75.81,75.84,6411.0,64.9344,64.9601,64.9258,64.9515,6411.0
2017-11-02 15:30:00,75.84,75.89,75.84,75.89,34787.0,64.9515,64.9943,64.9515,64.9943,34787.0
2017-11-02 15:35:00,75.89,75.9,75.88,75.89,11035.0,64.9943,65.0029,64.9858,64.9943,11035.0
2017-11-02 15:40:00,75.88,75.94,75.88,75.92,24769.0,64.9858,65.0372,64.9858,65.02,24769.0
2017-11-02 15:45:00,75.92,75.93,75.89,75.9,19950.0,65.02,65.0286,64.9943,65.0029,19950.0
2017-11-02 15:50:00,75.9,75.91,75.88,75.89,39210.0,65.0029,65.0115,64.9858,64.9943,39210.0
2017-11-02 15:55:00,75.89,75.89,75.85,75.86,95089.0,64.9943,64.9943,64.9601,64.9686,95089.0
2017-11-03 09:30:00,75.97,76.06,75.92,75.94,27256.0,65.0629,65.1399,65.02,65.0372,27256.0
2017-11-03 09:35:00,75.93,75.94,75.86,75.86,68782.0,65.0286,65.0372,64.9686,64.9686,68782.0
2017-11-03 09:40:00,75.86,75.88,75.84,75.85,28956.0,64.9686,64.9858,64.9515,64.9601,28956.0
2017-11-03 09:45:00,75.85,75.86,75.82,75.84,22295.0,64.9601,64.9686,64.9344,64.9515,22295.0
2017-11-03 09:50:00,75.84,75.86,75.81,75.83,54283.0,64.9515,64.9686,64.9258,64.943,54283.0
2017-11-03 09:55:00,75.82,75.83,75.8,75.82,32662.0,64.9344,64.943,64.9173,64.9344,32662.0
2017-11-03 10:00:00,75.82,75.85,75.8,75.81,59254.0,64.9344,64.9601,64.9173,64.9258,59254.0
2017-11-03 10:05:00,75.81,75.82,75.77,75.77,9063.0,64.9258,64.9344,64.8916,64.8916,9063.0
2017-11-03 10:10:00,75.78,75.78,75.7,75.7,31792.0,64.9001,64.9001,64.8316,64.8316,31792.0
2017-11-03 10:15:00,75.7,75.72,75.65,75.69,162265.0,64.8316,64.8487,64.7888,64.8231,162265.0
2017-11-03 10:20:00,75.69,75.72,75.68,75.69,10874.0,64.8231,64.8487,64.8145,64.8231,10874.0
2017-11-03 10:25:00,75.69,75.69,75.63,75.63,18730.0,64.8231,64.8231,64.7717,64.7717,18730.0
2017-11-03 10:30:00,75.63,75.65,75.61,75.61,31208.0,64.7717,64.7888,64.7545,64.7545,31208.0
2017-11-03 10:35:00,75.6,75.61,75.54,75.59,100023.0,64.746,64.7545,64.6946,64.7374,100023.0
2017-11-03 10:40:00,75.59,75.62,75.58,75.58,4400.0,64.7374,64.7631,64.7288,64.7288,4400.0
2017-11-03 10:45:00,75.58,75.58,75.49,75.49,58794.0,64.7288,64.7288,64.6518,64.6518,58794.0
2017-11-03 10:50:00,75.46,75.48,75.42,75.48,27069.0,64.6261,64.6432,64.5918,64.6432,27069.0
2017-11-03 10:55:00,75.49,75.52,75.45,75.51,27280.0,64.6518,64.6775,64.6175,64.6689,27280.0
2017-11-03 11:00:00,75.52,75.55,75.5,75.53,20028.0,64.6775,64.7032,64.6603,64.686,20028.0
2017-11-03 11:05:00,75.54,75.58,75.52,75.53,28877.0,64.6946,64.7288,64.6775,64.686,28877.0
2017-11-03 11:10:00,75.54,75.58,75.53,75.56,13180.0,64.6946,64.7288,64.686,64.7117,13180.0
2017-11-03 11:15:00,75.56,75.58,75.54,75.58,9623.0,64.7117,64.7288,64.6946,64.7288,9623.0
2017-11-03 11:20:00,75.58,75.64,75.58,75.63,21970.0,64.7288,64.7802,64.7288,64.7717,21970.0
2017-11-03 11:25:00,75.64,75.66,75.63,75.64,18652.0,64.7802,64.7974,64.7717,64.7802,18652.0
2017-11-03 11:30:00,75.63,75.66,75.61,75.62,24049.0,64.7717,64.7974,64.7545,64.7631,24049.0
2017-11-03 11:35:00,75.61,75.63,75.6,75.62,7929.0,64.7545,64.7717,64.746,64.7631,7929.0
2017-11-03 11:40:00,75.63,75.67,75.63,75.67,40086.0,64.7717,64.8059,64.7717,64.8059,40086.0
2017-11-03 11:45:00,75.68,75.73,75.68,75.72,6228.0,64.8145,64.8573,64.8145,64.8487,6228.0
2017-11-03 11:50:00,75.73,75.74,75.71,75.73,5393.0,64.8573,64.8659,64.8402,64.8573,5393.0
2017-11-03 11:55:00,75.74,75.81,75.74,75.78,27608.0,64.8659,64.9258,64.8659,64.9001,27608.0
2017-11-03 12:00:00,75.78,75.79,75.75,75.75,7809.0,64.9001,64.9087,64.8744,64.8744,7809.0
2017-11-03 12:05:00,75.74,75.76,75.73,75.75,6785.0,64.8659,64.883,64.8573,64.8744,6785.0
2017-11-03 12:10:00,75.74,75.79,75.74,75.79,13589.0,64.8659,64.9087,64.8659,64.9087,13589.0
2017-11-03 12:15:00,75.8,75.82,75.8,75.81,2349.0,64.9173,64.9344,64.9173,64.9258,2349.0
2017-11-03 12:20:00,75.81,75.82,75.79,75.79,5402.0,64.9258,64.9344,64.9087,64.9087,5402.0
2017-11-03 12:25:00,75.78,75.8,75.77,75.79,9585.0,64.9001,64.9173,64.8916,64.9087,9585.0
2017-11-03 12:30:00,75.79,75.8,75.76,75.77,4074.0,64.9087,64.9173,64.883,64.8916,4074.0
2017-11-03 12:35:00,75.77,75.78,75.74,75.74,8141.0,64.8916,64.9001,64.8659,64.8659,8141.0
2017-11-03 12:40:00,75.75,75.78,75.73,75.76,4618.0,64.8744,64.9001,64.8573,64.883,4618.0
2017-11-03 12:45:00,75.76,75.76,75.73,75.73,3609.0,64.883,64.883,64.8573,64.8573,3609.0
2017-11-03 12:50:00,75.73,75.75,75.72,75.75,2530.0,64.8573,64.8744,64.8487,64.8744,2530.0
2017-11-03 12:55:00,75.75,75.75,75.71,75.73,2114.0,64.8744,64.8744,64.8402,64.8573,2114.0
2017-11-03 13:00:00,75.73,75.79,75.73,75.76,40987.0,64.8573,64.9087,64.8573,64.883,40987.0
2017-11-03 13:05:00,75.76,75.76,75.75,75.75,5804.0,64.883,64.883,64.8744,64.8744,5804.0
2017-11-03 13:10:00,75.74,75.76,75.74,75.76,2577.0,64.8659,64.883,64.8659,64.883,2577.0
2017-11-03 13:15:00,75.76,75.76,75.75,75.76,25031.0,64.883,64.883,64.8744,64.883,25031.0
2017-11-03 13:20:00,75.75,75.76,75.74,75.76,3115.0,64.8744,64.883,64.8659,64.883,3115.0
2017-11-03 13:25:00,75.76,75.76,75.75,75.75,1647.0,64.883,64.883,64.8744,64.8744,1647.0
2017-11-03 13:30:00,75.76,75.76,75.75,75.75,7500.0,64.883,64.883,64.8744,64.8744,7500.0
2017-11-03 13:35:00,75.75,75.78,75.75,75.77,19661.0,64.8744,64.9001,64.8744,64.8916,19661.0
2017-11-03 13:40:00,75.77,75.81,75.77,75.81,4012.0,64.8916,64.9258,64.8916,64.9258,4012.0
2017-11-03 13:45:00,75.81,75.82,75.8,75.82,8000.0,64.9258,64.9344,64.9173,64.9344,8000.0
2017-11-03 13:50:00,75.81,75.82,75.81,75.81,6291.0,64.9258,64.9344,64.9258,64.9258,6291.0
2017-11-03 13:55:00,75.81,75.83,75.81,75.83,3658.0,64.9258,64.943,64.9258,64.943,3658.0
2017-11-03 14:00:00,75.83,75.84,75.82,75.82,6200.0,64.943,64.9515,64.9344,64.9344,6200.0
2017-11-03 14:05:00,75.82,75.84,75.81,75.84,5132.0,64.9344,64.9515,64.9258,64.9515,5132.0
2017-11-03 14:10:00,75.84,75.85,75.82,75.83,6293.0,64.9515,64.9601,64.9344,64.943,6293.0
2017-11-03 14:15:00,75.82,75.84,75.82,75.83,4880.0,64.9344,64.9515,64.9344,64.943,4880.0
2017-11-03 14:20:00,75.83,75.83,75.83,75.83,700.0,64.943,64.943,64.943,64.943,700.0
2017-11-03 14:25:00,75.84,75.86,75.83,75.84,12011.0,64.9515,64.9686,64.943,64.9515,12011.0
2017-11-03 14:30:00,75.84,75.84,75.82,75.82,7860.0,64.9515,64.9515,64.9344,64.9344,7860.0
2017-11-03 14:35:00,75.82,75.83,75.76,75.76,20617.0,64.9344,64.943,64.883,64.883,20617.0
2017-11-03 14:40:00,75.77,75.79,75.77,75.79,1855.0,64.8916,64.9087,64.8916,64.9087,1855.0
2017-11-03 14:45:00,75.79,75.81,75.78,75.79,5955.0,64.9087,64.9258,64.9001,64.9087,5955.0
2017-11-03 14:50:00,75.8,75.8,75.79,75.8,3874.0,64.9173,64.9173,64.9087,64.9173,3874.0
2017-11-03 14:55:00,75.8,75.81,75.79,75.79,3977.0,64.9173,64.9258,64.9087,64.9087,3977.0
2017-11-03 15:00:00,75.78,75.83,75.77,75.82,8111.0,64.9001,64.943,64.8916,64.9344,8111.0
2017-11-03 15:05:00,75.82,75.83,75.8,75.81,17514.0,64.9344,64.943,64.9173,64.9258,17514.0
2017-11-03 15:10:00,75.81,75.82,75.81,75.82,6590.0,64.9258,64.9344,64.9258,64.9344,6590.0
2017-11-03 15:15:00,75.83,75.83,75.8,75.81,8513.0,64.943,64.943,64.9173,64.9258,8513.0
2017-11-03 15:20:00,75.81,75.82,75.8,75.81,11916.0,64.9258,64.9344,64.9173,64.9258,11916.0
2017-11-03 15:25:00,75.81,75.84,75.81,75.84,12202.0,64.9258,64.9515,64.9258,64.9515,12202.0
2017-11-03 15:30:00,75.84,75.84,75.75,75.75,16353.0,64.9515,64.9515,64.8744,64.8744,16353.0
2017-11-03 15:35:00,75.75,75.81,75.75,75.81,17158.0,64.8744,64.9258,64.8744,64.9258,17158.0
2017-11-03 15:40:00,75.8,75.82,75.76,75.82,44345.0,64.9173,64.9344,64.883,64.9344,44345.0
2017-11-03 15:45:00,75.81,75.82,75.79,75.82,14538.0,64.9258,64.9344,64.9087,64.9344,14538.0
2017-11-03 15:50:00,75.82,75.82,75.79,75.81,27352.0,64.9344,64.9344,64.9087,64.9258,27352.0
2017-11-03 15:55:00,75.81,75.81,75.69,75.76,112088.0,64.9258,64.9258,64.8231,64.883,112088.0
2017-11-06 09:30:00,75.67,75.7,75.61,75.69,62423.0,64.8059,64.8316,64.7545,64.8231,62423.0
2017-11-06 09:35:00,75.69,75.71,75.67,75.7,70188.0,64.8231,64.8402,64.8059,64.8316,70188.0
2017-11-06 09:40:00,75.69,75.72,75.68,75.7,40238.0,64.8231,64.8487,64.8145,64.8316,40238.0
2017-11-06 09:45:00,75.71,75.72,75.69,75.7,24119.0,64.8402,64.8487,64.8231,64.8316,24119.0
2017-11-06 09:50:00,75.69,75.73,75.66,75.71,28154.0,64.8231,64.8573,64.7974,64.8402,28154.0
2017-11-06 09:55:00,75.72,75.75,75.71,75.75,33498.0,64.8487,64.8744,64.8402,64.8744,33498.0
2017-11-06 10:00:00,75.75,75.78,75.74,75.75,13603.0,64.8744,64.9001,64.8659,64.8744,13603.0
2017-11-06 10:05:00,75.75,75.75,75.72,75.72,10744.0,64.8744,64.8744,64.8487,64.8487,10744.0
2017-11-06 10:10:00,75.71,75.73,75.7,75.71,4011.0,64.8402,64.8573,64.8316,64.8402,4011.0
2017-11-06 10:15:00,75.71,75.74,75.71,75.73,2554.0,64.8402,64.8659,64.8402,64.8573,2554.0
2017-11-06 10:20:00,75.73,75.75,75.73,75.75,4213.0,64.8573,64.8744,64.8573,64.8744,4213.0
2017-11-06 10:25:00,75.75,75.78,75.74,75.76,5123.0,64.8744,64.9001,64.8659,64.883,5123.0
2017-11-06 10:30:00,75.75,75.77,75.75,75.77,6795.0,64.8744,64.8916,64.8744,64.8916,6795.0
2017-11-06 10:35:00,75.77,75.8,75.77,75.79,19431.0,64.8916,64.9173,64.8916,64.9087,19431.0
2017-11-06 10:40:00,75.79,75.8,75.77,75.78,12878.0,64.9087,64.9173,64.8916,64.9001,12878.0
2017-11-06 10:45:00,75.78,75.79,75.77,75.77,4500.0,64.9001,64.9087,64.8916,64.8916,4500.0
2017-11-06 10:50:00,75.77,75.78,75.77,75.78,806.0,64.8916,64.9001,64.8916,64.9001,806.0
2017-11-06 10:55:00,75.77,75.77,75.74,75.74,9890.0,64.8916,64.8916,64.8659,64.8659,9890.0
2017-11-06 11:00:00,75.74,75.75,75.73,75.75,15945.0,64.8659,64.8744,64.8573,64.8744,15945.0
2017-11-06 11:05:00,75.75,75.75,75.74,75.75,1686.0,64.8744,64.8744,64.8659,64.8744,1686.0
2017-11-06 11:10:00,75.75,75.75,75.69,75.7,20648.0,64.8744,64.8744,64.8231,64.8316,20648.0
2017-11-06 11:15:00,75.7,75.73,75.7,75.73,17933.0,64.8316,64.8573,64.8316,64.8573,17933.0
2017-11-06 11:20:00,75.74,75.77,75.74,75.76,3459.0,64.8659,64.8916,64.8659,64.883,3459.0
2017-11-06 11:25:00,75.77,75.79,75.77,75.78,4005.0,64.8916,64.9087,64.8916,64.9001,4005.0
2017-11-06 11:30:00,75.78,75.79,75.77,75.79,10499.0,64.9001,64.9087,64.8916,64.9087,10499.0
2017-11-06 11:35:00,75.79,75.82,75.79,75.81,22306.0,64.9087,64.9344,64.9087,64.9258,22306.0
2017-11-06 11:40:00,75.8,75.81,75.79,75.79,20438.0,64.9173,64.9258,64.9087,64.9087,20438.0
2017-11-06 11:45:00,75.79,75.79,75.78,75.78,3249.0,64.9087,64.9087,64.9001,64.9001,3249.0
2017-11-06 11:50:00,75.78,75.8,75.78,75.8,19115.0,64.9001,64.9173,64.9001,64.9173,19115.0
2017-11-06 11:55:00,75.8,75.8,75.75,75.78,16745.0,64.9173,64.9173,64.8744,64.9001,16745.0
2017-11-06 12:00:00,75.78,75.81,75.78,75.8,9719.0,64.9001,64.9258,64.9001,64.9173,9719.0
2017-11-06 12:05:00,75.79,75.79,75.77,75.78,18565.0,64.9087,64.9087,64.8916,64.9001,18565.0
2017-11-06 12:10:00,75.78,75.8,75.78,75.8,3093.0,64.9001,64.9173,64.9001,64.9173,3093.0
2017-11-06 12:15:00,75.8,75.82,75.8,75.81,6451.0,64.9173,64.9344,64.9173,64.9258,6451.0
2017-11-06 12:20:00,75.81,75.81,75.8,75.81,2025.0,64.9258,64.9258,64.9173,64.9258,2025.0
2017-11-06 12:25:00,75.81,75.81,75.8,75.8,1700.0,64.9258,64.9258,64.9173,64.9173,1700.0
2017-11-06 12:30:00,75.8,75.82,75.8,75.82,8512.0,64.9173,64.9344,64.9173,64.9344,8512.0
2017-11-06 12:35:00,75.81,75.82,75.81,75.81,1700.0,64.9258,64.9344,64.9258,64.9258,1700.0
2017-11-06 12:40:00,75.82,75.83,75.81,75.82,15800.0,64.9344,64.943,64.9258,64.9344,15800.0
2017-11-06 12:45:00,75.82,75.84,75.82,75.84,8969.0,64.9344,64.9515,64.9344,64.9515,8969.0
2017-11-06 12:50:00,75.84,75.84,75.83,75.84,1204.0,64.9515,64.9515,64.943,64.9515,1204.0
2017-11-06 12:55:00,75.84,75.84,75.82,75.83,4599.0,64.9515,64.9515,64.9344,64.943,4599.0
2017-11-06 13:00:00,75.83,75.83,75.82,75.82,2210.0,64.943,64.943,64.9344,64.9344,2210.0
2017-11-06 13:05:00,75.83,75.84,75.83,75.84,1700.0,64.943,64.9515,64.943,64.9515,1700.0
2017-11-06 13:10:00,75.84,75.84,75.82,75.83,5628.0,64.9515,64.9515,64.9344,64.943,5628.0
2017-11-06 13:15:00,75.84,75.86,75.84,75.86,3600.0,64.9515,64.9686,64.9515,64.9686,3600.0
2017-11-06 13:20:00,75.85,75.86,75.84,75.86,18964.0,64.9601,64.9686,64.9515,64.9686,18964.0
2017-11-06 13:25:00,75.86,75.86,75.83,75.83,2849.0,64.9686,64.9686,64.943,64.943,2849.0
2017-11-06 13:30:00,75.84,75.86,75.81,75.82,16041.0,64.9515,64.9686,64.9258,64.9344,16041.0
2017-11-06 13:35:00,75.81,75.86,75.81,75.86,4948.0,64.9258,64.9686,64.9258,64.9686,4948.0
2017-11-06 13:40:00,75.84,75.87,75.84,75.86,4300.0,64.9515,64.9772,64.9515,64.9686,4300.0
2017-11-06 13:45:00,75.86,75.88,75.83,75.84,16810.0,64.9686,64.9858,64.943,64.9515,16810.0
2017-11-06 13:50:00,75.84,75.85,75.82,75.83,7060.0,64.9515,64.9601,64.9344,64.943,7060.0
2017-11-06 13:55:00,75.83,75.85,75.82,75.84,12408.0,64.943,64.9601,64.9344,64.9515,12408.0
2017-11-06 14:00:00,75.84,75.85,75.82,75.85,2300.0,64.9515,64.9601,64.9344,64.9601,2300.0
2017-11-06 14:05:00,75.86,75.87,75.85,75.85,13607.0,64.9686,64.9772,64.9601,64.9601,13607.0
2017-11-06 14:10:00,75.84,75.85,75.83,75.84,2100.0,64.9515,64.9601,64.943,64.9515,2100.0
2017-11-06 14:15:00,75.84,75.84,75.82,75.82,964.0,64.9515,64.9515,64.9344,64.9344,964.0
2017-11-06 14:20:00,75.82,75.84,75.82,75.84,3308.0,64.9344,64.9515,64.9344,64.9515,3308.0
2017-11-06 14:25:00,75.84,75.85,75.82,75.84,3279.0,64.9515,64.9601,64.9344,64.9515,3279.0
2017-11-06 14:30:00,75.84,75.84,75.8,75.82,5194.0,64.9515,64.9515,64.9173,64.9344,5194.0
2017-11-06 14:35:00,75.81,75.83,75.78,75.83,19568.0,64.9258,64.943,64.9001,64.943,19568.0
2017-11-06 14:40:00,75.83,75.86,75.8,75.85,12757.0,64.943,64.9686,64.9173,64.9601,12757.0
2017-11-06 14:45:00,75.85,75.87,75.84,75.84,6572.0,64.9601,64.9772,64.9515,64.9515,6572.0
2017-11-06 14:50:00,75.84,75.87,75.84,75.85,2442.0,64.9515,64.9772,64.9515,64.9601,2442.0
2017-11-06 14:55:00,75.86,75.86,75.84,75.84,25292.0,64.9686,64.9686,64.9515,64.9515,25292.0
2017-11-06 15:00:00,75.84,75.88,75.83,75.87,8925.0,64.9515,64.9858,64.943,64.9772,8925.0
2017-11-06 15:05:00,75.87,75.87,75.86,75.87,2049.0,64.9772,64.9772,64.9686,64.9772,2049.0
2017-11-06 15:10:00,75.87,75.89,75.85,75.85,11968.0,64.9772,64.9943,64.9601,64.9601,11968.0
2017-11-06 15:15:00,75.87,75.87,75.86,75.86,1962.0,64.9772,64.9772,64.9686,64.9686,1962.0
2017-11-06 15:20:00,75.86,75.87,75.85,75.86,6881.0,64.9686,64.9772,64.9601,64.9686,6881.0
2017-11-06 15:25:00,75.86,75.86,75.84,75.86,10337.0,64.9686,64.9686,64.9515,64.9686,10337.0
2017-11-06 15:30:00,75.87,75.87,75.86,75.87,3971.0,64.9772,64.9772,64.9686,64.9772,3971.0
2017-11-06 15:35:00,75.87,75.87,75.86,75.87,3260.0,64.9772,64.9772,64.9686,64.9772,3260.0
2017-11-06 15:40:00,75.86,75.88,75.86,75.87,5764.0,64.9686,64.9858,64.9686,64.9772,5764.0
2017-11-06 15:45:00,75.87,75.91,75.86,75.88,49366.0,64.9772,65.0115,64.9686,64.9858,49366.0
2017-11-06 15:50:00,75.88,75.88,75.86,75.87,15646.0,64.9858,64.9858,64.9686,64.9772,15646.0
2017-11-06 15:55:00,75.87,75.91,75.84,75.88,97803.0,64.9772,65.0115,64.9515,64.9858,97803.0
2017-11-07 09:30:00,75.36,75.39,75.3,75.37,44862.0,64.5404,64.5661,64.489,64.549,44862.0
2017-11-07 09:35:00,75.36,75.39,75.35,75.37,198962.0,64.5404,64.5661,64.5319,64.549,198962.0
2017-11-07 09:40:00,75.38,75.42,75.36,75.42,64953.0,64.5576,64.5918,64.5404,64.5918,64953.0
2017-11-07 09:45:00,75.42,75.43,75.39,75.4,41668.0,64.5918,64.6004,64.5661,64.5747,41668.0
2017-11-07 09:50:00,75.4,75.41,75.32,75.33,116469.0,64.5747,64.5833,64.5062,64.5147,116469.0
2017-11-07 09:55:00,75.33,75.33,75.29,75.31,81988.0,64.5147,64.5147,64.4805,64.4976,81988.0
2017-11-07 10:00:00,75.31,75.34,75.26,75.26,23363.0,64.4976,64.5233,64.4548,64.4548,23363.0
2017-11-07 10:05:00,75.26,75.27,75.23,75.24,37609.0,64.4548,64.4634,64.4291,64.4377,37609.0
2017-11-07 10:10:00,75.24,75.26,75.21,75.25,52374.0,64.4377,64.4548,64.412,64.4462,52374.0
2017-11-07 10:15:00,75.25,75.29,75.22,75.24,49043.0,64.4462,64.4805,64.4205,64.4377,49043.0
2017-11-07 10:20:00,75.24,75.25,75.2,75.2,34571.0,64.4377,64.4462,64.4034,64.4034,34571.0
2017-11-07 10:25:00,75.19,75.21,75.17,75.21,10864.0,64.3948,64.412,64.3777,64.412,10864.0
2017-11-07 10:30:00,75.21,75.23,75.15,75.15,10227.0,64.412,64.4291,64.3606,64.3606,10227.0
2017-11-07 10:35:00,75.15,75.15,75.09,75.09,30527.0,64.3606,64.3606,64.3092,64.3092,30527.0
2017-11-07 10:40:00,75.09,75.13,75.08,75.1,154796.0,64.3092,64.3435,64.3006,64.3178,154796.0
2017-11-07 10:45:00,75.1,75.11,75.03,75.04,24220.0,64.3178,64.3263,64.2578,64.2664,24220.0
2017-11-07 10:50:00,75.06,75.08,75.04,75.06,64748.0,64.2835,64.3006,64.2664,64.2835,64748.0
2017-11-07 10:55:00,75.06,75.06,75.03,75.03,115368.0,64.2835,64.2835,64.2578,64.2578,115368.0
2017-11-07 11:00:00,75.04,75.07,75.01,75.06,58784.0,64.2664,64.2921,64.2407,64.2835,58784.0
2017-11-07 11:05:00,75.06,75.09,75.04,75.08,23101.0,64.2835,64.3092,64.2664,64.3006,23101.0
2017-11-07 11:10:00,75.07,75.1,75.05,75.08,19920.0,64.2921,64.3178,64.2749,64.3006,19920.0
2017-11-07 11:15:00,75.09,75.1,75.04,75.04,12348.0,64.3092,64.3178,64.2664,64.2664,12348.0
2017-11-07 11:20:00,75.04,75.06,75.03,75.04,7270.0,64.2664,64.2835,64.2578,64.2664,7270.0
2017-11-07 11:25:00,75.05,75.05,75.03,75.03,11940.0,64.2749,64.2749,64.2578,64.2578,11940.0
2017-11-07 11:30:00,75.03,75.06,75.02,75.02,20231.0,64.2578,64.2835,64.2492,64.2492,20231.0
2017-11-07 11:35:00,75.03,75.05,75.0,75.01,8598.0,64.2578,64.2749,64.2321,64.2407,8598.0
2017-11-07 11:40:00,75.01,75.01,74.96,74.96,227454.0,64.2407,64.2407,64.1979,64.1979,227454.0
2017-11-07 11:45:00,74.97,75.0,74.96,74.98,48757.0,64.2064,64.2321,64.1979,64.215,48757.0
2017-11-07 11:50:00,74.98,74.98,74.94,74.94,15145.0,64.215,64.215,64.1807,64.1807,15145.0
2017-11-07 11:55:00,74.94,74.94,74.83,74.84,61166.0,64.1807,64.1807,64.0865,64.0951,61166.0
2017-11-07 12:00:00,74.83,74.9,74.83,74.88,29914.0,64.0865,64.1465,64.0865,64.1293,29914.0
2017-11-07 12:05:00,74.88,74.91,74.87,74.89,8815.0,64.1293,64.155,64.1208,64.1379,8815.0
2017-11-07 12:10:00,74.88,74.94,74.84,74.91,8357.0,64.1293,64.1807,64.0951,64.155,8357.0
2017-11-07 12:15:00,74.92,74.92,74.86,74.88,6485.0,64.1636,64.1636,64.1122,64.1293,6485.0
2017-11-07 12:20:00,74.89,74.91,74.87,74.88,4185.0,64.1379,64.155,64.1208,64.1293,4185.0
2017-11-07 12:25:00,74.88,74.94,74.88,74.94,21237.0,64.1293,64.1807,64.1293,64.1807,21237.0
2017-11-07 12:30:00,74.94,75.0,74.93,75.0,10914.0,64.1807,64.2321,64.1722,64.2321,10914.0
2017-11-07 12:35:00,75.0,75.02,74.99,75.02,7800.0,64.2321,64.2492,64.2236,64.2492,7800.0
2017-11-07 12:40:00,75.02,75.03,75.01,75.03,7960.0,64.2492,64.2578,64.2407,64.2578,7960.0
2017-11-07 12:45:00,75.02,75.02,74.99,75.01,12755.0,64.2492,64.2492,64.2236,64.2407,12755.0
2017-11-07 12:50:00,75.01,75.02,75.0,75.01,5044.0,64.2407,64.2492,64.2321,64.2407,5044.0
2017-11-07 12:55:00,75.0,75.03,75.0,75.01,18320.0,64.2321,64.2578,64.2321,64.2407,18320.0
2017-11-07 13:00:00,75.01,75.03,74.98,75.03,7369.0,64.2407,64.2578,64.215,64.2578,7369.0
2017-11-07 13:05:00,75.02,75.03,75.02,75.02,3100.0,64.2492,64.2578,64.2492,64.2492,3100.0
2017-11-07 13:10:00,75.02,75.04,75.01,75.02,4404.0,64.2492,64.2664,64.2407,64.2492,4404.0
2017-11-07 13:15:00,75.02,75.02,74.99,74.99,13422.0,64.2492,64.2492,64.2236,64.2236,13422.0
2017-11-07 13:20:00,75.0,75.01,74.98,74.99,7008.0,64.2321,64.2407,64.215,64.2236,7008.0
2017-11-07 13:25:00,75.0,75.0,74.99,75.0,9200.0,64.2321,64.2321,64.2236,64.2321,9200.0
2017-11-07 13:30:00,75.01,75.03,75.0,75.01,8996.0,64.2407,64.2578,64.2321,64.2407,8996.0
2017-11-07 13:35:00,75.0,75.0,74.95,74.96,17547.0,64.2321,64.2321,64.1893,64.1979,17547.0
2017-11-07 13:40:00,74.95,74.97,74.95,74.97,18752.0,64.1893,64.2064,64.1893,64.2064,18752.0
2017-11-07 13:45:00,74.96,74.98,74.95,74.98,17933.0,64.1979,64.215,64.1893,64.215,17933.0
2017-11-07 13:50:00,74.99,75.03,74.98,75.03,9949.0,64.2236,64.2578,64.215,64.2578,9949.0
2017-11-07 13:55:00,75.03,75.03,75.0,75.01,4500.0,64.2578,64.2578,64.2321,64.2407,4500.0
2017-11-07 14:00:00,75.0,75.0,74.97,74.97,5900.0,64.2321,64.2321,64.2064,64.2064,5900.0
2017-11-07 14:05:00,74.98,74.99,74.95,74.99,6913.0,64.215,64.2236,64.1893,64.2236,6913.0
2017-11-07 14:10:00,74.99,75.0,74.94,74.94,6700.0,64.2236,64.2321,64.1807,64.1807,6700.0
2017-11-07 14:15:00,74.95,74.95,74.93,74.93,9443.0,64.1893,64.1893,64.1722,64.1722,9443.0
2017-11-07 14:20:00,74.93,74.94,74.93,74.93,9022.0,64.1722,64.1807,64.1722,64.1722,9022.0
2017-11-07 14:25:00,74.94,74.96,74.93,74.95,7103.0,64.1807,64.1979,64.1722,64.1893,7103.0
2017-11-07 14:30:00,74.95,74.95,74.93,74.93,8293.0,64.1893,64.1893,64.1722,64.1722,8293.0
2017-11-07 14:35:00,74.93,74.97,74.92,74.97,5852.0,64.1722,64.2064,64.1636,64.2064,5852.0
2017-11-07 14:40:00,74.97,74.97,74.95,74.95,5240.0,64.2064,64.2064,64.1893,64.1893,5240.0
2017-11-07 14:45:00,74.95,74.98,74.95,74.96,15984.0,64.1893,64.215,64.1893,64.1979,15984.0
2017-11-07 14:50:00,74.95,74.97,74.94,74.95,10660.0,64.1893,64.2064,64.1807,64.1893,10660.0
2017-11-07 14:55:00,74.95,74.95,74.91,74.92,21291.0,64.1893,64.1893,64.155,64.1636,21291.0
2017-11-07 15:00:00,74.92,74.93,74.92,74.92,8301.0,64.1636,64.1722,64.1636,64.1636,8301.0
2017-11-07 15:05:00,74.93,74.98,74.92,74.98,15382.0,64.1722,64.215,64.1636,64.215,15382.0
2017-11-07 15:10:00,74.98,75.0,74.96,74.96,24403.0,64.215,64.2321,64.1979,64.1979,24403.0
2017-11-07 15:15:00,74.97,75.02,74.96,75.02,20600.0,64.2064,64.2492,64.1979,64.2492,20600.0
2017-11-07 15:20:00,75.02,75.04,75.01,75.03,33694.0,64.2492,64.2664,64.2407,64.2578,33694.0
2017-11-07 15:25:00,75.03,75.05,75.02,75.03,24506.0,64.2578,64.2749,64.2492,64.2578,24506.0
2017-11-07 15:30:00,75.03,75.04,75.0,75.0,22495.0,64.2578,64.2664,64.2321,64.2321,22495.0
2017-11-07 15:35:00,75.01,75.02,75.0,75.01,23213.0,64.2407,64.2492,64.2321,64.2407,23213.0
2017-11-07 15:40:00,75.02,75.07,75.01,75.06,21634.0,64.2492,64.2921,64.2407,64.2835,21634.0
2017-11-07 15:45:00,75.07,75.07,75.03,75.05,49832.0,64.2921,64.2921,64.2578,64.2749,49832.0
2017-11-07 15:50:00,75.06,75.07,75.01,75.01,68970.0,64.2835,64.2921,64.2407,64.2407,68970.0
2017-11-07 15:55:00,75.01,75.03,74.95,74.99,392753.0,64.2407,64.2578,64.1893,64.2236,392753.0
2017-11-08 09:30:00,75.49,75.63,75.49,75.56,55150.0,64.6518,64.7717,64.6518,64.7117,55150.0
2017-11-08 09:35:00,75.55,75.57,75.51,75.53,104960.0,64.7032,64.7203,64.6689,64.686,104960.0
2017-11-08 09:40:00,75.53,75.56,75.51,75.54,49229.0,64.686,64.7117,64.6689,64.6946,49229.0
2017-11-08 09:45:00,75.54,75.58,75.54,75.57,36532.0,64.6946,64.7288,64.6946,64.7203,36532.0
2017-11-08 09:50:00,75.56,75.56,75.51,75.53,37866.0,64.7117,64.7117,64.6689,64.686,37866.0
2017-11-08 09:55:00,75.53,75.6,75.53,75.59,10728.0,64.686,64.746,64.686,64.7374,10728.0
2017-11-08 10:00:00,75.59,75.61,75.59,75.61,12360.0,64.7374,64.7545,64.7374,64.7545,12360.0
2017-11-08 10:05:00,75.61,75.62,75.59,75.6,19381.0,64.7545,64.7631,64.7374,64.746,19381.0
2017-11-08 10:10:00,75.59,75.63,75.59,75.63,17750.0,64.7374,64.7717,64.7374,64.7717,17750.0
2017-11-08 10:15:00,75.63,75.63,75.59,75.59,15095.0,64.7717,64.7717,64.7374,64.7374,15095.0
2017-11-08 10:20:00,75.59,75.61,75.58,75.59,8175.0,64.7374,64.7545,64.7288,64.7374,8175.0
2017-11-08 10:25:00,75.59,75.61,75.58,75.61,4400.0,64.7374,64.7545,64.7288,64.7545,4400.0
2017-11-08 10:30:00,75.6,75.6,75.56,75.56,7020.0,64.746,64.746,64.7117,64.7117,7020.0
2017-11-08 10:35:00,75.56,75.58,75.53,75.53,7030.0,64.7117,64.7288,64.686,64.686,7030.0
2017-11-08 10:40:00,75.53,75.54,75.5,75.54,11895.0,64.686,64.6946,64.6603,64.6946,11895.0
2017-11-08 10:45:00,75.53,75.54,75.49,75.51,34825.0,64.686,64.6946,64.6518,64.6689,34825.0
2017-11-08 10:50:00,75.51,75.56,75.51,75.56,21193.0,64.6689,64.7117,64.6689,64.7117,21193.0
2017-11-08 10:55:00,75.56,75.56,75.53,75.54,23554.0,64.7117,64.7117,64.686,64.6946,23554.0
2017-11-08 11:00:00,75.54,75.55,75.52,75.53,34615.0,64.6946,64.7032,64.6775,64.686,34615.0
2017-11-08 11:05:00,75.52,75.54,75.51,75.53,9698.0,64.6775,64.6946,64.6689,64.686,9698.0
2017-11-08 11:10:00,75.53,75.56,75.52,75.55,29538.0,64.686,64.7117,64.6775,64.7032,29538.0
2017-11-08 11:15:00,75.56,75.56,75.53,75.53,9784.0,64.7117,64.7117,64.686,64.686,9784.0
2017-11-08 11:20:00,75.54,75.54,75.52,75.53,15007.0,64.6946,64.6946,64.6775,64.686,15007.0
2017-11-08 11:25:00,75.54,75.54,75.52,75.53,3669.0,64.6946,64.6946,64.6775,64.686,3669.0
2017-11-08 11:30:00,75.53,75.56,75.53,75.55,4235.0,64.686,64.7117,64.686,64.7032,4235.0
2017-11-08 11:35:00,75.55,75.56,75.54,75.56,6940.0,64.7032,64.7117,64.6946,64.7117,6940.0
2017-11-08 11:40:00,75.56,75.62,75.55,75.61,16154.0,64.7117,64.7631,64.7032,64.7545,16154.0
2017-11-08 11:45:00,75.61,75.61,75.59,75.61,6262.0,64.7545,64.7545,64.7374,64.7545,6262.0
2017-11-08 11:50:00,75.61,75.62,75.6,75.61,8808.0,64.7545,64.7631,64.746,64.7545,8808.0
2017-11-08 11:55:00,75.6,75.61,75.59,75.61,5776.0,64.746,64.7545,64.7374,64.7545,5776.0
2017-11-08 12:00:00,75.61,75.62,75.6,75.62,5224.0,64.7545,64.7631,64.746,64.7631,5224.0
2017-11-08 12:05:00,75.62,75.64,75.61,75.61,6691.0,64.7631,64.7802,64.7545,64.7545,6691.0
2017-11-08 12:10:00,75.61,75.63,75.6,75.62,4866.0,64.7545,64.7717,64.746,64.7631,4866.0
2017-11-08 12:15:00,75.62,75.63,75.62,75.63,1387.0,64.7631,64.7717,64.7631,64.7717,1387.0
2017-11-08 12:20:00,75.63,75.65,75.63,75.64,2196.0,64.7717,64.7888,64.7717,64.7802,2196.0
2017-11-08 12:25:00,75.65,75.66,75.64,75.66,5100.0,64.7888,64.7974,64.7802,64.7974,5100.0
2017-11-08 12:30:00,75.66,75.67,75.65,75.67,2800.0,64.7974,64.8059,64.7888,64.8059,2800.0
2017-11-08 12:35:00,75.66,75.66,75.64,75.65,3225.0,64.7974,64.7974,64.7802,64.7888,3225.0
2017-11-08 12:40:00,75.64,75.64,75.6,75.61,6840.0,64.7802,64.7802,64.746,64.7545,6840.0
2017-11-08 12:45:00,75.62,75.62,75.6,75.62,1900.0,64.7631,64.7631,64.746,64.7631,1900.0
2017-11-08 12:50:00,75.63,75.65,75.63,75.65,400.0,64.7717,64.7888,64.7717,64.7888,400.0
2017-11-08 12:55:00,75.65,75.65,75.62,75.62,3000.0,64.7888,64.7888,64.7631,64.7631,3000.0
2017-11-08 13:00:00,75.63,75.68,75.63,75.68,17850.0,64.7717,64.8145,64.7717,64.8145,17850.0
2017-11-08 13:05:00,75.68,75.69,75.65,75.66,7410.0,64.8145,64.8231,64.7888,64.7974,7410.0
2017-11-08 13:10:00,75.65,75.66,75.64,75.65,3776.0,64.7888,64.7974,64.7802,64.7888,3776.0
2017-11-08 13:15:00,75.66,75.66,75.65,75.65,1749.0,64.7974,64.7974,64.7888,64.7888,1749.0
2017-11-08 13:20:00,75.64,75.66,75.64,75.66,2520.0,64.7802,64.7974,64.7802,64.7974,2520.0
2017-11-08 13:25:00,75.65,75.65,75.64,75.65,1400.0,64.7888,64.7888,64.7802,64.7888,1400.0
2017-11-08 13:30:00,75.64,75.65,75.62,75.64,3700.0,64.7802,64.7888,64.7631,64.7802,3700.0
2017-11-08 13:35:00,75.63,75.64,75.63,75.64,3140.0,64.7717,64.7802,64.7717,64.7802,3140.0
2017-11-08 13:40:00,75.64,75.66,75.64,75.65,2600.0,64.7802,64.7974,64.7802,64.7888,2600.0
2017-11-08 13:45:00,75.65,75.69,75.65,75.69,3800.0,64.7888,64.8231,64.7888,64.8231,3800.0
2017-11-08 13:50:00,75.69,75.7,75.69,75.7,2064.0,64.8231,64.8316,64.8231,64.8316,2064.0
2017-11-08 13:55:00,75.69,75.69,75.65,75.65,6236.0,64.8231,64.8231,64.7888,64.7888,6236.0
2017-11-08 14:00:00,75.66,75.68,75.63,75.65,4676.0,64.7974,64.8145,64.7717,64.7888,4676.0
2017-11-08 14:05:00,75.65,75.66,75.63,75.64,22223.0,64.7888,64.7974,64.7717,64.7802,22223.0
2017-11-08 14:10:00,75.65,75.69,75.64,75.69,7426.0,64.7888,64.8231,64.7802,64.8231,7426.0
2017-11-08 14:15:00,75.68,75.72,75.68,75.69,8177.0,64.8145,64.8487,64.8145,64.8231,8177.0
2017-11-08 14:20:00,75.7,75.71,75.69,75.71,2842.0,64.8316,64.8402,64.8231,64.8402,2842.0
2017-11-08 14:25:00,75.71,75.71,75.69,75.7,1800.0,64.8402,64.8402,64.8231,64.8316,1800.0
2017-11-08 14:30:00,75.71,75.75,75.71,75.75,10590.0,64.8402,64.8744,64.8402,64.8744,10590.0
2017-11-08 14:35:00,75.74,75.75,75.72,75.75,6985.0,64.8659,64.8744,64.8487,64.8744,6985.0
2017-11-08 14:40:00,75.75,75.77,75.73,75.74,9750.0,64.8744,64.8916,64.8573,64.8659,9750.0
2017-11-08 14:45:00,75.75,75.77,75.75,75.77,3109.0,64.8744,64.8916,64.8744,64.8916,3109.0
2017-11-08 14:50:00,75.77,75.77,75.74,75.75,21628.0,64.8916,64.8916,64.8659,64.8744,21628.0
2017-11-08 14:55:00,75.75,75.76,75.74,75.76,10858.0,64.8744,64.883,64.8659,64.883,10858.0
2017-11-08 15:00:00,75.77,75.77,75.73,75.73,11625.0,64.8916,64.8916,64.8573,64.8573,11625.0
2017-11-08 15:05:00,75.73,75.74,75.71,75.72,9672.0,64.8573,64.8659,64.8402,64.8487,9672.0
2017-11-08 15:10:00,75.73,75.76,75.72,75.76,37938.0,64.8573,64.883,64.8487,64.883,37938.0
2017-11-08 15:15:00,75.76,75.76,75.73,75.75,12709.0,64.883,64.883,64.8573,64.8744,12709.0
2017-11-08 15:20:00,75.74,75.76,75.73,75.73,17633.0,64.8659,64.883,64.8573,64.8573,17633.0
2017-11-08 15:25:00,75.73,75.73,75.72,75.73,8337.0,64.8573,64.8573,64.8487,64.8573,8337.0
2017-11-08 15:30:00,75.73,75.75,75.72,75.75,26754.0,64.8573,64.8744,64.8487,64.8744,26754.0
2017-11-08 15:35:00,75.75,75.76,75.74,75.75,26716.0,64.8744,64.883,64.8659,64.8744,26716.0
2017-11-08 15:40:00,75.76,75.76,75.72,75.73,53503.0,64.883,64.883,64.8487,64.8573,53503.0
2017-11-08 15:45:00,75.72,75.72,75.66,75.68,18613.0,64.8487,64.8487,64.7974,64.8145,18613.0
2017-11-08 15:50:00,75.68,75.7,75.67,75.69,14186.0,64.8145,64.8316,64.8059,64.8231,14186.0
2017-11-08 15:55:00,75.69,75.81,75.67,75.81,103533.0,64.8231,64.9258,64.8059,64.9258,103533.0
2017-11-09 09:30:00,74.51,74.55,74.47,74.48,92048.0,63.8125,63.8467,63.7782,63.7868,92048.0
2017-11-09 09:35:00,74.47,74.55,74.47,74.51,75218.0,63.7782,63.8467,63.7782,63.8125,75218.0
2017-11-09 09:40:00,74.51,74.51,74.4,74.41,134679.0,63.8125,63.8125,63.7183,63.7268,134679.0
2017-11-09 09:45:00,74.4,74.42,74.39,74.4,62966.0,63.7183,63.7354,63.7097,63.7183,62966.0
2017-11-09 09:50:00,74.4,74.44,74.39,74.44,169009.0,63.7183,63.7525,63.7097,63.7525,169009.0
2017-11-09 09:55:00,74.44,74.49,74.43,74.46,19022.0,63.7525,63.7953,63.744,63.7696,19022.0
2017-11-09 10:00:00,74.47,74.59,74.46,74.57,31575.0,63.7782,63.881,63.7696,63.8639,31575.0
2017-11-09 10:05:00,74.57,74.64,74.56,74.64,110750.0,63.8639,63.9238,63.8553,63.9238,110750.0
2017-11-09 10:10:00,74.65,74.66,74.62,74.62,56217.0,63.9324,63.9409,63.9067,63.9067,56217.0
2017-11-09 10:15:00,74.63,74.65,74.59,74.64,63841.0,63.9152,63.9324,63.881,63.9238,63841.0
2017-11-09 10:20:00,74.65,74.68,74.63,74.64,20399.0,63.9324,63.9581,63.9152,63.9238,20399.0
2017-11-09 10:25:00,74.64,74.64,74.56,74.56,16483.0,63.9238,63.9238,63.8553,63.8553,16483.0
2017-11-09 10:30:00,74.56,74.57,74.52,74.53,8719.0,63.8553,63.8639,63.821,63.8296,8719.0
2017-11-09 10:35:00,74.53,74.55,74.5,74.5,25641.0,63.8296,63.8467,63.8039,63.8039,25641.0
2017-11-09 10:40:00,74.5,74.51,74.49,74.5,41284.0,63.8039,63.8125,63.7953,63.8039,41284.0
2017-11-09 10:45:00,74.51,74.55,74.51,74.54,15232.0,63.8125,63.8467,63.8125,63.8382,15232.0
2017-11-09 10:50:00,74.55,74.56,74.52,74.53,18963.0,63.8467,63.8553,63.821,63.8296,18963.0
2017-11-09 10:55:00,74.52,74.54,74.5,74.54,22969.0,63.821,63.8382,63.8039,63.8382,22969.0
2017-11-09 11:00:00,74.54,74.55,74.51,74.52,98228.0,63.8382,63.8467,63.8125,63.821,98228.0
2017-11-09 11:05:00,74.52,74.54,74.49,74.54,188752.0,63.821,63.8382,63.7953,63.8382,188752.0
2017-11-09 11:10:00,74.5,74.54,74.49,74.54,67860.0,63.8039,63.8382,63.7953,63.8382,67860.0
2017-11-09 11:15:00,74.54,74.57,74.53,74.56,50614.0,63.8382,63.8639,63.8296,63.8553,50614.0
2017-11-09 11:20:00,74.56,74.58,74.48,74.49,20258.0,63.8553,63.8724,63.7868,63.7953,20258.0
2017-11-09 11:25:00,74.48,74.55,74.48,74.55,18134.0,63.7868,63.8467,63.7868,63.8467,18134.0
2017-11-09 11:30:00,74.54,74.54,74.51,74.51,13614.0,63.8382,63.8382,63.8125,63.8125,13614.0
2017-11-09 11:35:00,74.5,74.51,74.48,74.48,16896.0,63.8039,63.8125,63.7868,63.7868,16896.0
2017-11-09 11:40:00,74.47,74.48,74.43,74.43,28493.0,63.7782,63.7868,63.744,63.744,28493.0
2017-11-09 11:45:00,74.43,74.44,74.33,74.41,100610.0,63.744,63.7525,63.6583,63.7268,100610.0
2017-11-09 11:50:00,74.41,74.42,74.31,74.33,30438.0,63.7268,63.7354,63.6412,63.6583,30438.0
2017-11-09 11:55:00,74.33,74.37,74.3,74.37,28305.0,63.6583,63.6926,63.6326,63.6926,28305.0
2017-11-09 12:00:00,74.36,74.36,74.26,74.29,22104.0,63.684,63.684,63.5984,63.6241,22104.0
2017-11-09 12:05:00,74.3,74.37,74.3,74.32,26760.0,63.6326,63.6926,63.6326,63.6497,26760.0
2017-11-09 12:10:00,74.31,74.32,74.19,74.2,25357.0,63.6412,63.6497,63.5384,63.547,25357.0
2017-11-09 12:15:00,74.19,74.24,74.19,74.24,22912.0,63.5384,63.5812,63.5384,63.5812,22912.0
2017-11-09 12:20:00,74.23,74.24,74.17,74.18,73213.0,63.5727,63.5812,63.5213,63.5298,73213.0
2017-11-09 12:25:00,74.17,74.18,74.12,74.13,27034.0,63.5213,63.5298,63.4785,63.487,27034.0
2017-11-09 12:30:00,74.13,74.13,74.03,74.06,10803.0,63.487,63.487,63.4014,63.4271,10803.0
2017-11-09 12:35:00,74.07,74.16,74.07,74.15,12080.0,63.4356,63.5127,63.4356,63.5042,12080.0
2017-11-09 12:40:00,74.15,74.15,74.06,74.1,149972.0,63.5042,63.5042,63.4271,63.4613,149972.0
2017-11-09 12:45:00,74.11,74.17,74.02,74.16,63901.0,63.4699,63.5213,63.3928,63.5127,63901.0
2017-11-09 12:50:00,74.15,74.19,74.1,74.17,9300.0,63.5042,63.5384,63.4613,63.5213,9300.0
2017-11-09 12:55:00,74.18,74.26,74.16,74.26,20003.0,63.5298,63.5984,63.5127,63.5984,20003.0
2017-11-09 13:00:00,74.24,74.24,74.19,74.19,12033.0,63.5812,63.5812,63.5384,63.5384,12033.0
2017-11-09 13:05:00,74.19,74.23,74.13,74.22,9193.0,63.5384,63.5727,63.487,63.5641,9193.0
2017-11-09 13:10:00,74.22,74.26,74.21,74.25,11453.0,63.5641,63.5984,63.5555,63.5898,11453.0
2017-11-09 13:15:00,74.26,74.3,74.24,74.3,17047.0,63.5984,63.6326,63.5812,63.6326,17047.0
2017-11-09 13:20:00,74.31,74.34,74.31,74.31,6924.0,63.6412,63.6669,63.6412,63.6412,6924.0
2017-11-09 13:25:00,74.31,74.34,74.31,74.34,21222.0,63.6412,63.6669,63.6412,63.6669,21222.0
2017-11-09 13:30:00,74.34,74.4,74.33,74.39,27321.0,63.6669,63.7183,63.6583,63.7097,27321.0
2017-11-09 13:35:00,74.39,74.41,74.31,74.33,19035.0,63.7097,63.7268,63.6412,63.6583,19035.0
2017-11-09 13:40:00,74.33,74.34,74.31,74.33,6200.0,63.6583,63.6669,63.6412,63.6583,6200.0
2017-11-09 13:45:00,74.34,74.38,74.34,74.38,6200.0,63.6669,63.7011,63.6669,63.7011,6200.0
2017-11-09 13:50:00,74.38,74.4,74.36,74.36,17504.0,63.7011,63.7183,63.684,63.684,17504.0
2017-11-09 13:55:00,74.36,74.38,74.35,74.38,5306.0,63.684,63.7011,63.6754,63.7011,5306.0
2017-11-09 14:00:00,74.38,74.43,74.38,74.42,19382.0,63.7011,63.744,63.7011,63.7354,19382.0
2017-11-09 14:05:00,74.42,74.46,74.42,74.46,11679.0,63.7354,63.7696,63.7354,63.7696,11679.0
2017-11-09 14:10:00,74.46,74.49,74.45,74.48,4370.0,63.7696,63.7953,63.7611,63.7868,4370.0
2017-11-09 14:15:00,74.49,74.5,74.49,74.49,1100.0,63.7953,63.8039,63.7953,63.7953,1100.0
2017-11-09 14:20:00,74.49,74.51,74.48,74.48,26766.0,63.7953,63.8125,63.7868,63.7868,26766.0
2017-11-09 14:25:00,74.48,74.49,74.46,74.48,6783.0,63.7868,63.7953,63.7696,63.7868,6783.0
2017-11-09 14:30:00,74.48,74.5,74.48,74.49,7249.0,63.7868,63.8039,63.7868,63.7953,7249.0
2017-11-09 14:35:00,74.48,74.48,74.4,74.43,14511.0,63.7868,63.7868,63.7183,63.744,14511.0
2017-11-09 14:40:00,74.43,74.43,74.41,74.43,6988.0,63.744,63.744,63.7268,63.744,6988.0
2017-11-09 14:45:00,74.43,74.48,74.43,74.48,11339.0,63.744,63.7868,63.744,63.7868,11339.0
2017-11-09 14:50:00,74.48,74.51,74.46,74.48,24576.0,63.7868,63.8125,63.7696,63.7868,24576.0
2017-11-09 14:55:00,74.48,74.49,74.47,74.48,10195.0,63.7868,63.7953,63.7782,63.7868,10195.0
2017-11-09 15:00:00,74.48,74.5,74.47,74.48,9969.0,63.7868,63.8039,63.7782,63.7868,9969.0
2017-11-09 15:05:00,74.48,74.56,74.47,74.56,10051.0,63.7868,63.8553,63.7782,63.8553,10051.0
2017-11-09 15:10:00,74.56,74.59,74.55,74.58,20004.0,63.8553,63.881,63.8467,63.8724,20004.0
2017-11-09 15:15:00,74.59,74.61,74.57,74.59,11422.0,63.881,63.8981,63.8639,63.881,11422.0
2017-11-09 15:20:00,74.58,74.62,74.58,74.61,10573.0,63.8724,63.9067,63.8724,63.8981,10573.0
2017-11-09 15:25:00,74.62,74.64,74.61,74.63,10531.0,63.9067,63.9238,63.8981,63.9152,10531.0
2017-11-09 15:30:00,74.64,74.66,74.62,74.65,18266.0,63.9238,63.9409,63.9067,63.9324,18266.0
2017-11-09 15:35:00,74.66,74.67,74.65,74.66,10273.0,63.9409,63.9495,63.9324,63.9409,10273.0
2017-11-09 15:40:00,74.67,74.71,74.65,74.66,25705.0,63.9495,63.9838,63.9324,63.9409,25705.0
2017-11-09 15:45:00,74.66,74.67,74.65,74.65,28145.0,63.9409,63.9495,63.9324,63.9324,28145.0
2017-11-09 15:50:00,74.65,74.73,74.64,74.72,67175.0,63.9324,64.0009,63.9238,63.9923,67175.0
2017-11-09 15:55:00,74.72,74.75,74.68,74.71,130593.0,63.9923,64.018,63.9581,63.9838,130593.0
2017-11-10 09:30:00,74.62,74.62,74.51,74.51,74020.0,63.9067,63.9067,63.8125,63.8125,74020.0
2017-11-10 09:35:00,74.51,74.53,74.45,74.53,246692.0,63.8125,63.8296,63.7611,63.8296,246692.0
2017-11-10 09:40:00,74.54,74.58,74.53,74.55,29346.0,63.8382,63.8724,63.8296,63.8467,29346.0
2017-11-10 09:45:00,74.55,74.57,74.49,74.49,48330.0,63.8467,63.8639,63.7953,63.7953,48330.0
2017-11-10 09:50:00,74.5,74.51,74.42,74.45,39767.0,63.8039,63.8125,63.7354,63.7611,39767.0
2017-11-10 09:55:00,74.46,74.49,74.45,74.46,24205.0,63.7696,63.7953,63.7611,63.7696,24205.0
2017-11-10 10:00:00,74.46,74.5,74.41,74.42,27641.0,63.7696,63.8039,63.7268,63.7354,27641.0
2017-11-10 10:05:00,74.42,74.45,74.4,74.42,63063.0,63.7354,63.7611,63.7183,63.7354,63063.0
2017-11-10 10:10:00,74.41,74.45,74.4,74.42,48505.0,63.7268,63.7611,63.7183,63.7354,48505.0
2017-11-10 10:15:00,74.42,74.5,74.41,74.47,35095.0,63.7354,63.8039,63.7268,63.7782,35095.0
2017-11-10 10:20:00,74.47,74.48,74.44,74.46,26483.0,63.7782,63.7868,63.7525,63.7696,26483.0
2017-11-10 10:25:00,74.47,74.48,74.44,74.48,15171.0,63.7782,63.7868,63.7525,63.7868,15171.0
2017-11-10 10:30:00,74.48,74.51,74.39,74.4,39424.0,63.7868,63.8125,63.7097,63.7183,39424.0
2017-11-10 10:35:00,74.4,74.42,74.39,74.4,16600.0,63.7183,63.7354,63.7097,63.7183,16600.0
2017-11-10 10:40:00,74.41,74.42,74.32,74.32,105834.0,63.7268,63.7354,63.6497,63.6497,105834.0
2017-11-10 10:45:00,74.33,74.38,74.31,74.34,276129.0,63.6583,63.7011,63.6412,63.6669,276129.0
2017-11-10 10:50:00,74.35,74.37,74.33,74.37,12303.0,63.6754,63.6926,63.6583,63.6926,12303.0
2017-11-10 10:55:00,74.37,74.41,74.35,74.4,10369.0,63.6926,63.7268,63.6754,63.7183,10369.0
2017-11-10 11:00:00,74.41,74.42,74.34,74.36,11251.0,63.7268,63.7354,63.6669,63.684,11251.0
2017-11-10 11:05:00,74.36,74.4,74.25,74.28,56180.0,63.684,63.7183,63.5898,63.6155,56180.0
2017-11-10 11:10:00,74.27,74.28,74.17,74.27,117005.0,63.6069,63.6155,63.5213,63.6069,117005.0
2017-11-10 11:15:00,74.27,74.32,74.23,74.3,14968.0,63.6069,63.6497,63.5727,63.6326,14968.0
2017-11-10 11:20:00,74.3,74.31,74.24,74.3,36247.0,63.6326,63.6412,63.5812,63.6326,36247.0
2017-11-10 11:25:00,74.31,74.32,74.29,74.31,13249.0,63.6412,63.6497,63.6241,63.6412,13249.0
2017-11-10 11:30:00,74.31,74.33,74.31,74.32,36200.0,63.6412,63.6583,63.6412,63.6497,36200.0
2017-11-10 11:35:00,74.33,74.34,74.29,74.3,32624.0,63.6583,63.6669,63.6241,63.6326,32624.0
2017-11-10 11:40:00,74.3,74.31,74.28,74.31,5800.0,63.6326,63.6412,63.6155,63.6412,5800.0
2017-11-10 11:45:00,74.31,74.31,74.26,74.27,9558.0,63.6412,63.6412,63.5984,63.6069,9558.0
2017-11-10 11:50:00,74.26,74.3,74.26,74.28,3900.0,63.5984,63.6326,63.5984,63.6155,3900.0
2017-11-10 11:55:00,74.29,74.32,74.29,74.3,8451.0,63.6241,63.6497,63.6241,63.6326,8451.0
2017-11-10 12:00:00,74.31,74.31,74.27,74.31,8248.0,63.6412,63.6412,63.6069,63.6412,8248.0
2017-11-10 12:05:00,74.31,74.33,74.31,74.31,4505.0,63.6412,63.6583,63.6412,63.6412,4505.0
2017-11-10 12:10:00,74.31,74.33,74.3,74.31,17023.0,63.6412,63.6583,63.6326,63.6412,17023.0
2017-11-10 12:15:00,74.3,74.3,74.26,74.27,8365.0,63.6326,63.6326,63.5984,63.6069,8365.0
2017-11-10 12:20:00,74.26,74.29,74.26,74.29,2617.0,63.5984,63.6241,63.5984,63.6241,2617.0
2017-11-10 12:25:00,74.3,74.32,74.3,74.3,3012.0,63.6326,63.6497,63.6326,63.6326,3012.0
2017-11-10 12:30:00,74.29,74.3,74.27,74.29,4112.0,63.6241,63.6326,63.6069,63.6241,4112.0
2017-11-10 12:35:00,74.28,74.3,74.27,74.3,5920.0,63.6155,63.6326,63.6069,63.6326,5920.0
2017-11-10 12:40:00,74.29,74.33,74.29,74.33,3700.0,63.6241,63.6583,63.6241,63.6583,3700.0
2017-11-10 12:45:00,74.33,74.35,74.33,74.34,6405.0,63.6583,63.6754,63.6583,63.6669,6405.0
2017-11-10 12:50:00,74.34,74.35,74.33,74.34,4616.0,63.6669,63.6754,63.6583,63.6669,4616.0
2017-11-10 12:55:00,74.33,74.35,74.32,74.32,5715.0,63.6583,63.6754,63.6497,63.6497,5715.0
2017-11-10 13:00:00,74.32,74.32,74.3,74.31,4709.0,63.6497,63.6497,63.6326,63.6412,4709.0
2017-11-10 13:05:00,74.31,74.32,74.29,74.31,8758.0,63.6412,63.6497,63.6241,63.6412,8758.0
2017-11-10 13:10:00,74.31,74.31,74.29,74.31,4558.0,63.6412,63.6412,63.6241,63.6412,4558.0
2017-11-10 13:15:00,74.31,74.33,74.31,74.33,2800.0,63.6412,63.6583,63.6412,63.6583,2800.0
2017-11-10 13:20:00,74.33,74.33,74.32,74.33,2303.0,63.6583,63.6583,63.6497,63.6583,2303.0
2017-11-10 13:25:00,74.33,74.36,74.32,74.36,8843.0,63.6583,63.684,63.6497,63.684,8843.0
2017-11-10 13:30:00,74.35,74.35,74.34,74.34,1715.0,63.6754,63.6754,63.6669,63.6669,1715.0
2017-11-10 13:35:00,74.34,74.35,74.32,74.33,5469.0,63.6669,63.6754,63.6497,63.6583,5469.0
2017-11-10 13:40:00,74.33,74.33,74.31,74.31,2800.0,63.6583,63.6583,63.6412,63.6412,2800.0
2017-11-10 13:45:00,74.31,74.32,74.31,74.31,2500.0,63.6412,63.6497,63.6412,63.6412,2500.0
2017-11-10 13:50:00,74.31,74.32,74.31,74.31,2100.0,63.6412,63.6497,63.6412,63.6412,2100.0
2017-11-10 13:55:00,74.31,74.33,74.31,74.33,3600.0,63.6412,63.6583,63.6412,63.6583,3600.0
2017-11-10 14:00:00,74.33,74.35,74.32,74.34,13822.0,63.6583,63.6754,63.6497,63.6669,13822.0
2017-11-10 14:05:00,74.35,74.35,74.34,74.34,1540.0,63.6754,63.6754,63.6669,63.6669,1540.0
2017-11-10 14:10:00,74.35,74.39,74.35,74.39,7600.0,63.6754,63.7097,63.6754,63.7097,7600.0
2017-11-10 14:15:00,74.39,74.39,74.37,74.39,5600.0,63.7097,63.7097,63.6926,63.7097,5600.0
2017-11-10 14:20:00,74.39,74.39,74.38,74.39,1100.0,63.7097,63.7097,63.7011,63.7097,1100.0
2017-11-10 14:25:00,74.39,74.39,74.37,74.38,7463.0,63.7097,63.7097,63.6926,63.7011,7463.0
2017-11-10 14:30:00,74.37,74.39,74.36,74.38,10988.0,63.6926,63.7097,63.684,63.7011,10988.0
2017-11-10 14:35:00,74.38,74.38,74.37,74.38,6205.0,63.7011,63.7011,63.6926,63.7011,6205.0
2017-11-10 14:40:00,74.37,74.38,74.37,74.37,5458.0,63.6926,63.7011,63.6926,63.6926,5458.0
2017-11-10 14:45:00,74.37,74.38,74.34,74.34,7201.0,63.6926,63.7011,63.6669,63.6669,7201.0
2017-11-10 14:50:00,74.34,74.35,74.33,74.34,6400.0,63.6669,63.6754,63.6583,63.6669,6400.0
2017-11-10 14:55:00,74.34,74.35,74.33,74.34,18349.0,63.6669,63.6754,63.6583,63.6669,18349.0
2017-11-10 15:00:00,74.34,74.39,74.33,74.39,8221.0,63.6669,63.7097,63.6583,63.7097,8221.0
2017-11-10 15:05:00,74.41,74.41,74.34,74.34,19490.0,63.7268,63.7268,63.6669,63.6669,19490.0
2017-11-10 15:10:00,74.34,74.35,74.34,74.34,5713.0,63.6669,63.6754,63.6669,63.6669,5713.0
2017-11-10 15:15:00,74.34,74.35,74.34,74.34,6934.0,63.6669,63.6754,63.6669,63.6669,6934.0
2017-11-10 15:20:00,74.34,74.36,74.34,74.36,10198.0,63.6669,63.684,63.6669,63.684,10198.0
2017-11-10 15:25:00,74.36,74.36,74.35,74.36,7395.0,63.684,63.684,63.6754,63.684,7395.0
2017-11-10 15:30:00,74.36,74.43,74.35,74.41,38983.0,63.684,63.744,63.6754,63.7268,38983.0
2017-11-10 15:35:00,74.4,74.41,74.38,74.38,13019.0,63.7183,63.7268,63.7011,63.7011,13019.0
2017-11-10 15:40:00,74.38,74.39,74.36,74.36,14283.0,63.7011,63.7097,63.684,63.684,14283.0
2017-11-10 15:45:00,74.37,74.4,74.36,74.4,32085.0,63.6926,63.7183,63.684,63.7183,32085.0
2017-11-10 15:50:00,74.4,74.44,74.4,74.41,30736.0,63.7183,63.7525,63.7183,63.7268,30736.0
2017-11-10 15:55:00,74.4,74.42,74.31,74.42,146656.0,63.7183,63.7354,63.6412,63.7354,146656.0
2017-11-13 09:30:00,73.98,74.1,73.94,73.95,115427.0,63.3586,63.4613,63.3243,63.3329,115427.0
2017-11-13 09:35:00,73.95,73.97,73.92,73.92,116575.0,63.3329,63.35,63.3072,63.3072,116575.0
2017-11-13 09:40:00,73.93,73.99,73.91,73.95,95100.0,63.3157,63.3671,63.2986,63.3329,95100.0
2017-11-13 09:45:00,73.95,73.99,73.93,73.96,83848.0,63.3329,63.3671,63.3157,63.3414,83848.0
2017-11-13 09:50:00,73.97,74.01,73.91,74.0,53121.0,63.35,63.3843,63.2986,63.3757,53121.0
2017-11-13 09:55:00,74.0,74.11,73.99,74.08,41399.0,63.3757,63.4699,63.3671,63.4442,41399.0
2017-11-13 10:00:00,74.09,74.16,74.09,74.11,30424.0,63.4528,63.5127,63.4528,63.4699,30424.0
2017-11-13 10:05:00,74.11,74.19,74.11,74.19,28695.0,63.4699,63.5384,63.4699,63.5384,28695.0
2017-11-13 10:10:00,74.18,74.25,74.17,74.21,17175.0,63.5298,63.5898,63.5213,63.5555,17175.0
2017-11-13 10:15:00,74.21,74.22,74.16,74.19,9142.0,63.5555,63.5641,63.5127,63.5384,9142.0
2017-11-13 10:20:00,74.18,74.19,74.11,74.19,9373.0,63.5298,63.5384,63.4699,63.5384,9373.0
2017-11-13 10:25:00,74.19,74.25,74.18,74.25,44142.0,63.5384,63.5898,63.5298,63.5898,44142.0
2017-11-13 10:30:00,74.26,74.28,74.22,74.23,116506.0,63.5984,63.6155,63.5641,63.5727,116506.0
2017-11-13 10:35:00,74.23,74.25,74.21,74.22,24748.0,63.5727,63.5898,63.5555,63.5641,24748.0
2017-11-13 10:40:00,74.21,74.24,74.19,74.23,17555.0,63.5555,63.5812,63.5384,63.5727,17555.0
2017-11-13 10:45:00,74.23,74.24,74.21,74.21,5743.0,63.5727,63.5812,63.5555,63.5555,5743.0
2017-11-13 10:50:00,74.21,74.23,74.21,74.23,13784.0,63.5555,63.5727,63.5555,63.5727,13784.0
2017-11-13 10:55:00,74.23,74.25,74.23,74.25,7761.0,63.5727,63.5898,63.5727,63.5898,7761.0
2017-11-13 11:00:00,74.24,74.25,74.23,74.25,9900.0,63.5812,63.5898,63.5727,63.5898,9900.0
2017-11-13 11:05:00,74.24,74.27,74.24,74.27,16500.0,63.5812,63.6069,63.5812,63.6069,16500.0
2017-11-13 11:10:00,74.27,74.27,74.24,74.25,13200.0,63.6069,63.6069,63.5812,63.5898,13200.0
2017-11-13 11:15:00,74.25,74.3,74.25,74.3,15154.0,63.5898,63.6326,63.5898,63.6326,15154.0
2017-11-13 11:20:00,74.29,74.31,74.26,74.27,31091.0,63.6241,63.6412,63.5984,63.6069,31091.0
2017-11-13 11:25:00,74.27,74.31,74.26,74.28,53947.0,63.6069,63.6412,63.5984,63.6155,53947.0
2017-11-13 11:30:00,74.29,74.29,74.25,74.25,13090.0,63.6241,63.6241,63.5898,63.5898,13090.0
2017-11-13 11:35:00,74.26,74.27,74.25,74.26,9299.0,63.5984,63.6069,63.5898,63.5984,9299.0
2017-11-13 11:40:00,74.26,74.26,74.22,74.22,45125.0,63.5984,63.5984,63.5641,63.5641,45125.0
2017-11-13 11:45:00,74.23,74.24,74.22,74.23,10718.0,63.5727,63.5812,63.5641,63.5727,10718.0
2017-11-13 11:50:00,74.23,74.26,74.23,74.24,12816.0,63.5727,63.5984,63.5727,63.5812,12816.0
2017-11-13 11:55:00,74.24,74.26,74.24,74.25,20955.0,63.5812,63.5984,63.5812,63.5898,20955.0
2017-11-13 12:00:00,74.25,74.26,74.21,74.22,20803.0,63.5898,63.5984,63.5555,63.5641,20803.0
2017-11-13 12:05:00,74.22,74.24,74.22,74.23,5300.0,63.5641,63.5812,63.5641,63.5727,5300.0
2017-11-13 12:10:00,74.24,74.24,74.22,74.23,5327.0,63.5812,63.5812,63.5641,63.5727,5327.0
2017-11-13 12:15:00,74.23,74.23,74.21,74.22,4700.0,63.5727,63.5727,63.5555,63.5641,4700.0
2017-11-13 12:20:00,74.23,74.23,74.2,74.2,5005.0,63.5727,63.5727,63.547,63.547,5005.0
2017-11-13 12:25:00,74.2,74.21,74.19,74.19,17863.0,63.547,63.5555,63.5384,63.5384,17863.0
2017-11-13 12:30:00,74.19,74.2,74.19,74.19,4229.0,63.5384,63.547,63.5384,63.5384,4229.0
2017-11-13 12:35:00,74.19,74.19,74.18,74.18,8604.0,63.5384,63.5384,63.5298,63.5298,8604.0
2017-11-13 12:40:00,74.19,74.21,74.18,74.19,9199.0,63.5384,63.5555,63.5298,63.5384,9199.0
2017-11-13 12:45:00,74.19,74.19,74.17,74.18,4258.0,63.5384,63.5384,63.5213,63.5298,4258.0
2017-11-13 12:50:00,74.18,74.22,74.18,74.19,11278.0,63.5298,63.5641,63.5298,63.5384,11278.0
2017-11-13 12:55:00,74.2,74.2,74.18,74.2,5000.0,63.547,63.547,63.5298,63.547,5000.0
2017-11-13 13:00:00,74.21,74.23,74.2,74.22,7536.0,63.5555,63.5727,63.547,63.5641,7536.0
2017-11-13 13:05:00,74.22,74.22,74.19,74.2,13758.0,63.5641,63.5641,63.5384,63.547,13758.0
2017-11-13 13:10:00,74.2,74.22,74.2,74.22,974.0,63.547,63.5641,63.547,63.5641,974.0
2017-11-13 13:15:00,74.22,74.23,74.22,74.22,1810.0,63.5641,63.5727,63.5641,63.5641,1810.0
2017-11-13 13:20:00,74.22,74.22,74.19,74.22,9750.0,63.5641,63.5641,63.5384,63.5641,9750.0
2017-11-13 13:25:00,74.23,74.23,74.21,74.21,4800.0,63.5727,63.5727,63.5555,63.5555,4800.0
2017-11-13 13:30:00,74.22,74.24,74.21,74.24,4826.0,63.5641,63.5812,63.5555,63.5812,4826.0
2017-11-13 13:35:00,74.24,74.26,74.24,74.24,11415.0,63.5812,63.5984,63.5812,63.5812,11415.0
2017-11-13 13:40:00,74.24,74.24,74.23,74.23,2855.0,63.5812,63.5812,63.5727,63.5727,2855.0
2017-11-13 13:45:00,74.23,74.24,74.22,74.23,4101.0,63.5727,63.5812,63.5641,63.5727,4101.0
2017-11-13 13:50:00,74.23,74.24,74.23,74.23,3525.0,63.5727,63.5812,63.5727,63.5727,3525.0
2017-11-13 13:55:00,74.23,74.26,74.23,74.26,9069.0,63.5727,63.5984,63.5727,63.5984,9069.0
2017-11-13 14:00:00,74.27,74.27,74.25,74.26,13356.0,63.6069,63.6069,63.5898,63.5984,13356.0
2017-11-13 14:05:00,74.26,74.26,74.24,74.25,16650.0,63.5984,63.5984,63.5812,63.5898,16650.0
2017-11-13 14:10:00,74.25,74.29,74.25,74.28,13211.0,63.5898,63.6241,63.5898,63.6155,13211.0
2017-11-13 14:15:00,74.28,74.29,74.26,74.26,9417.0,63.6155,63.6241,63.5984,63.5984,9417.0
2017-11-13 14:20:00,74.26,74.27,74.26,74.26,4771.0,63.5984,63.6069,63.5984,63.5984,4771.0
2017-11-13 14:25:00,74.26,74.27,74.26,74.26,6569.0,63.5984,63.6069,63.5984,63.5984,6569.0
2017-11-13 14:30:00,74.27,74.3,74.26,74.29,10681.0,63.6069,63.6326,63.5984,63.6241,10681.0
2017-11-13 14:35:00,74.28,74.32,74.28,74.32,9318.0,63.6155,63.6497,63.6155,63.6497,9318.0
2017-11-13 14:40:00,74.32,74.33,74.3,74.31,22559.0,63.6497,63.6583,63.6326,63.6412,22559.0
2017-11-13 14:45:00,74.31,74.32,74.3,74.31,5611.0,63.6412,63.6497,63.6326,63.6412,5611.0
2017-11-13 14:50:00,74.31,74.32,74.31,74.31,12537.0,63.6412,63.6497,63.6412,63.6412,12537.0
2017-11-13 14:55:00,74.31,74.32,74.29,74.29,17530.0,63.6412,63.6497,63.6241,63.6241,17530.0
2017-11-13 15:00:00,74.29,74.29,74.28,74.28,9539.0,63.6241,63.6241,63.6155,63.6155,9539.0
2017-11-13 15:05:00,74.28,74.3,74.27,74.3,17381.0,63.6155,63.6326,63.6069,63.6326,17381.0
2017-11-13 15:10:00,74.29,74.31,74.29,74.3,6712.0,63.6241,63.6412,63.6241,63.6326,6712.0
2017-11-13 15:15:00,74.29,74.3,74.27,74.27,24906.0,63.6241,63.6326,63.6069,63.6069,24906.0
2017-11-13 15:20:00,74.27,74.3,74.26,74.3,12547.0,63.6069,63.6326,63.5984,63.6326,12547.0
2017-11-13 15:25:00,74.3,74.32,74.29,74.3,19006.0,63.6326,63.6497,63.6241,63.6326,19006.0
2017-11-13 15:30:00,74.3,74.3,74.28,74.28,5825.0,63.6326,63.6326,63.6155,63.6155,5825.0
2017-11-13 15:35:00,74.28,74.29,74.27,74.28,26544.0,63.6155,63.6241,63.6069,63.6155,26544.0
2017-11-13 15:40:00,74.29,74.29,74.26,74.28,8693.0,63.6241,63.6241,63.5984,63.6155,8693.0
2017-11-13 15:45:00,74.27,74.27,74.22,74.22,28773.0,63.6069,63.6069,63.5641,63.5641,28773.0
2017-11-13 15:50:00,74.22,74.26,74.2,74.22,52039.0,63.5641,63.5984,63.547,63.5641,52039.0
2017-11-13 15:55:00,74.22,74.28,74.17,74.18,177425.0,63.5641,63.6155,63.5213,63.5298,177425.0
2017-11-14 09:30:00,74.39,74.48,74.36,74.47,50371.0,63.7097,63.7868,63.684,63.7782,50371.0
2017-11-14 09:35:00,74.47,74.49,74.41,74.48,31787.0,63.7782,63.7953,63.7268,63.7868,31787.0
2017-11-14 09:40:00,74.48,74.53,74.46,74.47,139654.0,63.7868,63.8296,63.7696,63.7782,139654.0
2017-11-14 09:45:00,74.45,74.51,74.44,74.48,34026.0,63.7611,63.8125,63.7525,63.7868,34026.0
2017-11-14 09:50:00,74.48,74.49,74.44,74.45,19778.0,63.7868,63.7953,63.7525,63.7611,19778.0
2017-11-14 09:55:00,74.44,74.45,74.38,74.4,23655.0,63.7525,63.7611,63.7011,63.7183,23655.0
2017-11-14 10:00:00,74.4,74.42,74.27,74.27,77060.0,63.7183,63.7354,63.6069,63.6069,77060.0
2017-11-14 10:05:00,74.28,74.34,74.27,74.31,32643.0,63.6155,63.6669,63.6069,63.6412,32643.0
2017-11-14 10:10:00,74.32,74.33,74.25,74.26,110758.0,63.6497,63.6583,63.5898,63.5984,110758.0
2017-11-14 10:15:00,74.26,74.27,74.21,74.22,133750.0,63.5984,63.6069,63.5555,63.5641,133750.0
2017-11-14 10:20:00,74.21,74.26,74.17,74.19,95203.0,63.5555,63.5984,63.5213,63.5384,95203.0
2017-11-14 10:25:00,74.19,74.24,74.18,74.21,26402.0,63.5384,63.5812,63.5298,63.5555,26402.0
2017-11-14 10:30:00,74.22,74.22,74.15,74.15,80014.0,63.5641,63.5641,63.5042,63.5042,80014.0
2017-11-14 10:35:00,74.15,74.25,74.14,74.24,95563.0,63.5042,63.5898,63.4956,63.5812,95563.0
2017-11-14 10:40:00,74.24,74.24,74.2,74.23,11806.0,63.5812,63.5812,63.547,63.5727,11806.0
2017-11-14 10:45:00,74.23,74.32,74.23,74.32,15942.0,63.5727,63.6497,63.5727,63.6497,15942.0
2017-11-14 10:50:00,74.31,74.38,74.29,74.37,85944.0,63.6412,63.7011,63.6241,63.6926,85944.0
2017-11-14 10:55:00,74.37,74.37,74.29,74.29,8183.0,63.6926,63.6926,63.6241,63.6241,8183.0
2017-11-14 11:00:00,74.29,74.32,74.29,74.3,36819.0,63.6241,63.6497,63.6241,63.6326,36819.0
2017-11-14 11:05:00,74.31,74.34,74.3,74.31,28839.0,63.6412,63.6669,63.6326,63.6412,28839.0
2017-11-14 11:10:00,74.31,74.34,74.3,74.34,18669.0,63.6412,63.6669,63.6326,63.6669,18669.0
2017-11-14 11:15:00,74.34,74.34,74.29,74.29,8526.0,63.6669,63.6669,63.6241,63.6241,8526.0
2017-11-14 11:20:00,74.3,74.31,74.27,74.27,3900.0,63.6326,63.6412,63.6069,63.6069,3900.0
2017-11-14 11:25:00,74.26,74.28,74.26,74.27,23038.0,63.5984,63.6155,63.5984,63.6069,23038.0
2017-11-14 11:30:00,74.27,74.3,74.27,74.29,10298.0,63.6069,63.6326,63.6069,63.6241,10298.0
2017-11-14 11:35:00,74.3,74.33,74.27,74.32,14089.0,63.6326,63.6583,63.6069,63.6497,14089.0
2017-11-14 11:40:00,74.31,74.32,74.3,74.3,3257.0,63.6412,63.6497,63.6326,63.6326,3257.0
2017-11-14 11:45:00,74.3,74.34,74.3,74.3,31060.0,63.6326,63.6669,63.6326,63.6326,31060.0
2017-11-14 11:50:00,74.3,74.34,74.29,74.34,10010.0,63.6326,63.6669,63.6241,63.6669,10010.0
2017-11-14 11:55:00,74.34,74.35,74.33,74.33,23735.0,63.6669,63.6754,63.6583,63.6583,23735.0
2017-11-14 12:00:00,74.34,74.37,74.33,74.34,7475.0,63.6669,63.6926,63.6583,63.6669,7475.0
2017-11-14 12:05:00,74.34,74.35,74.31,74.32,21103.0,63.6669,63.6754,63.6412,63.6497,21103.0
2017-11-14 12:10:00,74.32,74.34,74.32,74.34,4412.0,63.6497,63.6669,63.6497,63.6669,4412.0
2017-11-14 12:15:00,74.34,74.35,74.33,74.33,6720.0,63.6669,63.6754,63.6583,63.6583,6720.0
2017-11-14 12:20:00,74.33,74.35,74.31,74.35,5936.0,63.6583,63.6754,63.6412,63.6754,5936.0
2017-11-14 12:25:00,74.35,74.36,74.34,74.34,3300.0,63.6754,63.684,63.6669,63.6669,3300.0
2017-11-14 12:30:00,74.34,74.37,74.34,74.37,8283.0,63.6669,63.6926,63.6669,63.6926,8283.0
2017-11-14 12:35:00,74.38,74.39,74.35,74.37,13890.0,63.7011,63.7097,63.6754,63.6926,13890.0
2017-11-14 12:40:00,74.38,74.4,74.37,74.38,22255.0,63.7011,63.7183,63.6926,63.7011,22255.0
2017-11-14 12:45:00,74.39,74.4,74.36,74.36,11339.0,63.7097,63.7183,63.684,63.684,11339.0
2017-11-14 12:50:00,74.37,74.39,74.31,74.32,36805.0,63.6926,63.7097,63.6412,63.6497,36805.0
2017-11-14 12:55:00,74.33,74.37,74.3,74.37,12777.0,63.6583,63.6926,63.6326,63.6926,12777.0
2017-11-14 13:00:00,74.36,74.37,74.33,74.35,8301.0,63.684,63.6926,63.6583,63.6754,8301.0
2017-11-14 13:05:00,74.34,74.38,74.34,74.36,12909.0,63.6669,63.7011,63.6669,63.684,12909.0
2017-11-14 13:10:00,74.35,74.39,74.35,74.39,3765.0,63.6754,63.7097,63.6754,63.7097,3765.0
2017-11-14 13:15:00,74.4,74.4,74.37,74.37,14710.0,63.7183,63.7183,63.6926,63.6926,14710.0
2017-11-14 13:20:00,74.38,74.4,74.37,74.38,29007.0,63.7011,63.7183,63.6926,63.7011,29007.0
2017-11-14 13:25:00,74.38,74.38,74.34,74.34,8208.0,63.7011,63.7011,63.6669,63.6669,8208.0
2017-11-14 13:30:00,74.34,74.36,74.33,74.33,6286.0,63.6669,63.684,63.6583,63.6583,6286.0
2017-11-14 13:35:00,74.32,74.34,74.32,74.33,6879.0,63.6497,63.6669,63.6497,63.6583,6879.0
2017-11-14 13:40:00,74.33,74.35,74.33,74.34,2619.0,63.6583,63.6754,63.6583,63.6669,2619.0
2017-11-14 13:45:00,74.35,74.38,74.35,74.35,14093.0,63.6754,63.7011,63.6754,63.6754,14093.0
2017-11-14 13:50:00,74.34,74.34,74.32,74.33,8885.0,63.6669,63.6669,63.6497,63.6583,8885.0
2017-11-14 13:55:00,74.32,74.33,74.31,74.32,4730.0,63.6497,63.6583,63.6412,63.6497,4730.0
2017-11-14 14:00:00,74.33,74.34,74.31,74.32,7478.0,63.6583,63.6669,63.6412,63.6497,7478.0
2017-11-14 14:05:00,74.32,74.34,74.32,74.33,6100.0,63.6497,63.6669,63.6497,63.6583,6100.0
2017-11-14 14:10:00,74.34,74.34,74.33,74.33,4288.0,63.6669,63.6669,63.6583,63.6583,4288.0
2017-11-14 14:15:00,74.33,74.34,74.27,74.28,18394.0,63.6583,63.6669,63.6069,63.6155,18394.0
2017-11-14 14:20:00,74.28,74.29,74.26,74.28,15318.0,63.6155,63.6241,63.5984,63.6155,15318.0
2017-11-14 14:25:00,74.29,74.33,74.27,74.31,28275.0,63.6241,63.6583,63.6069,63.6412,28275.0
2017-11-14 14:30:00,74.31,74.33,74.3,74.32,9195.0,63.6412,63.6583,63.6326,63.6497,9195.0
2017-11-14 14:35:00,74.32,74.33,74.31,74.33,10967.0,63.6497,63.6583,63.6412,63.6583,10967.0
2017-11-14 14:40:00,74.33,74.38,74.33,74.36,29821.0,63.6583,63.7011,63.6583,63.684,29821.0
2017-11-14 14:45:00,74.36,74.36,74.32,74.32,7800.0,63.684,63.684,63.6497,63.6497,7800.0
2017-11-14 14:50:00,74.32,74.37,74.32,74.37,5142.0,63.6497,63.6926,63.6497,63.6926,5142.0
2017-11-14 14:55:00,74.37,74.37,74.33,74.36,20660.0,63.6926,63.6926,63.6583,63.684,20660.0
2017-11-14 15:00:00,74.35,74.36,74.31,74.32,26762.0,63.6754,63.684,63.6412,63.6497,26762.0
2017-11-14 15:05:00,74.32,74.33,74.3,74.31,7067.0,63.6497,63.6583,63.6326,63.6412,7067.0
2017-11-14 15:10:00,74.3,74.33,74.3,74.33,3411.0,63.6326,63.6583,63.6326,63.6583,3411.0
2017-11-14 15:15:00,74.33,74.35,74.33,74.34,9500.0,63.6583,63.6754,63.6583,63.6669,9500.0
2017-11-14 15:20:00,74.34,74.34,74.32,74.33,11197.0,63.6669,63.6669,63.6497,63.6583,11197.0
2017-11-14 15:25:00,74.33,74.33,74.32,74.33,3121.0,63.6583,63.6583,63.6497,63.6583,3121.0
2017-11-14 15:30:00,74.32,74.34,74.32,74.34,81573.0,63.6497,63.6669,63.6497,63.6669,81573.0
2017-11-14 15:35:00,74.33,74.36,74.31,74.34,53615.0,63.6583,63.684,63.6412,63.6669,53615.0
2017-11-14 15:40:00,74.33,74.33,74.27,74.3,17375.0,63.6583,63.6583,63.6069,63.6326,17375.0
2017-11-14 15:45:00,74.3,74.32,74.29,74.3,23848.0,63.6326,63.6497,63.6241,63.6326,23848.0
2017-11-14 15:50:00,74.3,74.33,74.29,74.3,29896.0,63.6326,63.6583,63.6241,63.6326,29896.0
2017-11-14 15:55:00,74.3,74.36,74.29,74.34,83726.0,63.6326,63.684,63.6241,63.6669,83726.0
2017-11-15 09:30:00,74.6,74.62,74.51,74.54,43187.0,63.8895,63.9067,63.8125,63.8382,43187.0
2017-11-15 09:35:00,74.54,74.54,74.42,74.45,53490.0,63.8382,63.8382,63.7354,63.7611,53490.0
2017-11-15 09:40:00,74.45,74.48,74.41,74.44,59712.0,63.7611,63.7868,63.7268,63.7525,59712.0
2017-11-15 09:45:00,74.44,74.52,74.43,74.48,12444.0,63.7525,63.821,63.744,63.7868,12444.0
2017-11-15 09:50:00,74.48,74.48,74.41,74.46,28838.0,63.7868,63.7868,63.7268,63.7696,28838.0
2017-11-15 09:55:00,74.46,74.5,74.46,74.5,46485.0,63.7696,63.8039,63.7696,63.8039,46485.0
2017-11-15 10:00:00,74.5,74.51,74.46,74.49,8449.0,63.8039,63.8125,63.7696,63.7953,8449.0
2017-11-15 10:05:00,74.5,74.6,74.5,74.58,32998.0,63.8039,63.8895,63.8039,63.8724,32998.0
2017-11-15 10:10:00,74.58,74.6,74.55,74.57,71217.0,63.8724,63.8895,63.8467,63.8639,71217.0
2017-11-15 10:15:00,74.56,74.61,74.53,74.6,20544.0,63.8553,63.8981,63.8296,63.8895,20544.0
2017-11-15 10:20:00,74.6,74.6,74.54,74.59,11048.0,63.8895,63.8895,63.8382,63.881,11048.0
2017-11-15 10:25:00,74.59,74.63,74.59,74.59,34326.0,63.881,63.9152,63.881,63.881,34326.0
2017-11-15 10:30:00,74.6,74.66,74.57,74.66,17500.0,63.8895,63.9409,63.8639,63.9409,17500.0
2017-11-15 10:35:00,74.67,74.69,74.63,74.65,74620.0,63.9495,63.9666,63.9152,63.9324,74620.0
2017-11-15 10:40:00,74.65,74.68,74.62,74.68,16900.0,63.9324,63.9581,63.9067,63.9581,16900.0
2017-11-15 10:45:00,74.68,74.7,74.64,74.69,10936.0,63.9581,63.9752,63.9238,63.9666,10936.0
2017-11-15 10:50:00,74.69,74.69,74.66,74.67,2531.0,63.9666,63.9666,63.9409,63.9495,2531.0
2017-11-15 10:55:00,74.67,74.72,74.66,74.72,22802.0,63.9495,63.9923,63.9409,63.9923,22802.0
2017-11-15 11:00:00,74.73,74.73,74.71,74.72,11300.0,64.0009,64.0009,63.9838,63.9923,11300.0
2017-11-15 11:05:00,74.72,74.72,74.68,74.68,18888.0,63.9923,63.9923,63.9581,63.9581,18888.0
2017-11-15 11:10:00,74.68,74.68,74.63,74.64,8834.0,63.9581,63.9581,63.9152,63.9238,8834.0
2017-11-15 11:15:00,74.64,74.68,74.64,74.67,2338.0,63.9238,63.9581,63.9238,63.9495,2338.0
2017-11-15 11:20:00,74.68,74.73,74.67,74.72,12925.0,63.9581,64.0009,63.9495,63.9923,12925.0
2017-11-15 11:25:00,74.72,74.74,74.71,74.72,9211.0,63.9923,64.0094,63.9838,63.9923,9211.0
2017-11-15 11:30:00,74.73,74.73,74.7,74.7,8352.0,64.0009,64.0009,63.9752,63.9752,8352.0
2017-11-15 11:35:00,74.7,74.71,74.69,74.7,5355.0,63.9752,63.9838,63.9666,63.9752,5355.0
2017-11-15 11:40:00,74.7,74.73,74.7,74.7,3928.0,63.9752,64.0009,63.9752,63.9752,3928.0
2017-11-15 11:45:00,74.7,74.7,74.68,74.7,28738.0,63.9752,63.9752,63.9581,63.9752,28738.0
2017-11-15 11:50:00,74.69,74.7,74.69,74.69,3040.0,63.9666,63.9752,63.9666,63.9666,3040.0
2017-11-15 11:55:00,74.7,74.71,74.69,74.7,1800.0,63.9752,63.9838,63.9666,63.9752,1800.0
2017-11-15 12:00:00,74.7,74.7,74.65,74.67,10816.0,63.9752,63.9752,63.9324,63.9495,10816.0
2017-11-15 12:05:00,74.67,74.7,74.67,74.68,83022.0,63.9495,63.9752,63.9495,63.9581,83022.0
2017-11-15 12:10:00,74.67,74.68,74.65,74.68,3312.0,63.9495,63.9581,63.9324,63.9581,3312.0
2017-11-15 12:15:00,74.69,74.69,74.65,74.67,3772.0,63.9666,63.9666,63.9324,63.9495,3772.0
2017-11-15 12:20:00,74.67,74.7,74.65,74.7,7009.0,63.9495,63.9752,63.9324,63.9752,7009.0
2017-11-15 12:25:00,74.69,74.71,74.69,74.7,16851.0,63.9666,63.9838,63.9666,63.9752,16851.0
2017-11-15 12:30:00,74.7,74.7,74.69,74.7,3696.0,63.9752,63.9752,63.9666,63.9752,3696.0
2017-11-15 12:35:00,74.71,74.75,74.71,74.75,6100.0,63.9838,64.018,63.9838,64.018,6100.0
2017-11-15 12:40:00,74.74,74.76,74.69,74.71,11748.0,64.0094,64.0266,63.9666,63.9838,11748.0
2017-11-15 12:45:00,74.7,74.73,74.69,74.72,9364.0,63.9752,64.0009,63.9666,63.9923,9364.0
2017-11-15 12:50:00,74.71,74.73,74.71,74.72,8720.0,63.9838,64.0009,63.9838,63.9923,8720.0
2017-11-15 12:55:00,74.73,74.73,74.72,74.73,2700.0,64.0009,64.0009,63.9923,64.0009,2700.0
2017-11-15 13:00:00,74.73,74.74,74.71,74.73,14406.0,64.0009,64.0094,63.9838,64.0009,14406.0
2017-11-15 13:05:00,74.73,74.74,74.69,74.71,14287.0,64.0009,64.0094,63.9666,63.9838,14287.0
2017-11-15 13:10:00,74.7,74.73,74.7,74.71,5129.0,63.9752,64.0009,63.9752,63.9838,5129.0
2017-11-15 13:15:00,74.71,74.72,74.68,74.71,4297.0,63.9838,63.9923,63.9581,63.9838,4297.0
2017-11-15 13:20:00,74.72,74.72,74.69,74.71,7120.0,63.9923,63.9923,63.9666,63.9838,7120.0
2017-11-15 13:25:00,74.71,74.72,74.68,74.68,5685.0,63.9838,63.9923,63.9581,63.9581,5685.0
2017-11-15 13:30:00,74.69,74.71,74.69,74.7,5046.0,63.9666,63.9838,63.9666,63.9752,5046.0
2017-11-15 13:35:00,74.71,74.71,74.7,74.7,900.0,63.9838,63.9838,63.9752,63.9752,900.0
2017-11-15 13:40:00,74.7,74.71,74.66,74.7,59911.0,63.9752,63.9838,63.9409,63.9752,59911.0
2017-11-15 13:45:00,74.69,74.69,74.68,74.69,4632.0,63.9666,63.9666,63.9581,63.9666,4632.0
2017-11-15 13:50:00,74.69,74.71,74.67,74.69,13214.0,63.9666,63.9838,63.9495,63.9666,13214.0
2017-11-15 13:55:00,74.69,74.7,74.63,74.68,20800.0,63.9666,63.9752,63.9152,63.9581,20800.0
2017-11-15 14:00:00,74.68,74.69,74.66,74.66,11512.0,63.9581,63.9666,63.9409,63.9409,11512.0
2017-11-15 14:05:00,74.67,74.68,74.65,74.67,9500.0,63.9495,63.9581,63.9324,63.9495,9500.0
2017-11-15 14:10:00,74.66,74.67,74.64,74.67,1900.0,63.9409,63.9495,63.9238,63.9495,1900.0
2017-11-15 14:15:00,74.68,74.71,74.65,74.69,12021.0,63.9581,63.9838,63.9324,63.9666,12021.0
2017-11-15 14:20:00,74.7,74.71,74.68,74.69,20735.0,63.9752,63.9838,63.9581,63.9666,20735.0
2017-11-15 14:25:00,74.69,74.73,74.68,74.73,13795.0,63.9666,64.0009,63.9581,64.0009,13795.0
2017-11-15 14:30:00,74.72,74.73,74.72,74.73,6078.0,63.9923,64.0009,63.9923,64.0009,6078.0
2017-11-15 14:35:00,74.72,74.73,74.7,74.7,15741.0,63.9923,64.0009,63.9752,63.9752,15741.0
2017-11-15 14:40:00,74.71,74.74,74.71,74.73,16483.0,63.9838,64.0094,63.9838,64.0009,16483.0
2017-11-15 14:45:00,74.73,74.75,74.73,74.74,9920.0,64.0009,64.018,64.0009,64.0094,9920.0
2017-11-15 14:50:00,74.75,74.75,74.74,74.74,16032.0,64.018,64.018,64.0094,64.0094,16032.0
2017-11-15 14:55:00,74.73,74.75,74.73,74.75,6869.0,64.0009,64.018,64.0009,64.018,6869.0
2017-11-15 15:00:00,74.75,74.77,74.74,74.76,24911.0,64.018,64.0351,64.0094,64.0266,24911.0
2017-11-15 15:05:00,74.76,74.76,74.75,74.76,9035.0,64.0266,64.0266,64.018,64.0266,9035.0
2017-11-15 15:10:00,74.76,74.79,74.75,74.78,39697.0,64.0266,64.0523,64.018,64.0437,39697.0
2017-11-15 15:15:00,74.79,74.81,74.78,74.8,11902.0,64.0523,64.0694,64.0437,64.0608,11902.0
2017-11-15 15:20:00,74.81,74.83,74.77,74.78,87346.0,64.0694,64.0865,64.0351,64.0437,87346.0
2017-11-15 15:25:00,74.78,74.81,74.74,74.8,96014.0,64.0437,64.0694,64.0094,64.0608,96014.0
2017-11-15 15:30:00,74.81,74.85,74.8,74.83,25369.0,64.0694,64.1037,64.0608,64.0865,25369.0
2017-11-15 15:35:00,74.84,74.86,74.81,74.82,25918.0,64.0951,64.1122,64.0694,64.078,25918.0
2017-11-15 15:40:00,74.83,74.83,74.77,74.81,24603.0,64.0865,64.0865,64.0351,64.0694,24603.0
2017-11-15 15:45:00,74.81,74.84,74.75,74.81,70912.0,64.0694,64.0951,64.018,64.0694,70912.0
2017-11-15 15:50:00,74.81,74.81,74.74,74.76,202871.0,64.0694,64.0694,64.0094,64.0266,202871.0
2017-11-15 15:55:00,74.77,74.83,74.74,74.81,306508.0,64.0351,64.0865,64.0094,64.0694,306508.0
2017-11-16 09:30:00,76.16,76.31,76.16,76.27,90115.0,65.2256,65.354,65.2256,65.3198,90115.0
2017-11-16 09:35:00,76.28,76.32,76.26,76.28,46937.0,65.3283,65.3626,65.3112,65.3283,46937.0
2017-11-16 09:40:00,76.27,76.31,76.25,76.29,62874.0,65.3198,65.354,65.3027,65.3369,62874.0
2017-11-16 09:45:00,76.29,76.3,76.27,76.3,37021.0,65.3369,65.3455,65.3198,65.3455,37021.0
2017-11-16 09:50:00,76.3,76.33,76.3,76.31,42335.0,65.3455,65.3712,65.3455,65.354,42335.0
2017-11-16 09:55:00,76.31,76.33,76.31,76.31,81527.0,65.354,65.3712,65.354,65.354,81527.0
2017-11-16 10:00:00,76.31,76.35,76.31,76.35,61036.0,65.354,65.3883,65.354,65.3883,61036.0
2017-11-16 10:05:00,76.35,76.39,76.34,76.38,134936.0,65.3883,65.4226,65.3797,65.414,134936.0
2017-11-16 10:10:00,76.38,76.41,76.36,76.4,93406.0,65.414,65.4397,65.3969,65.4311,93406.0
2017-11-16 10:15:00,76.4,76.42,76.38,76.39,17535.0,65.4311,65.4482,65.414,65.4226,17535.0
2017-11-16 10:20:00,76.39,76.41,76.35,76.37,17223.0,65.4226,65.4397,65.3883,65.4054,17223.0
2017-11-16 10:25:00,76.38,76.38,76.34,76.34,9977.0,65.414,65.414,65.3797,65.3797,9977.0
2017-11-16 10:30:00,76.34,76.36,76.33,76.34,7300.0,65.3797,65.3969,65.3712,65.3797,7300.0
2017-11-16 10:35:00,76.35,76.37,76.32,76.32,19809.0,65.3883,65.4054,65.3626,65.3626,19809.0
2017-11-16 10:40:00,76.32,76.37,76.32,76.34,53339.0,65.3626,65.4054,65.3626,65.3797,53339.0
2017-11-16 10:45:00,76.34,76.39,76.34,76.38,44618.0,65.3797,65.4226,65.3797,65.414,44618.0
2017-11-16 10:50:00,76.38,76.4,76.37,76.39,20370.0,65.414,65.4311,65.4054,65.4226,20370.0
2017-11-16 10:55:00,76.39,76.4,76.34,76.37,12360.0,65.4226,65.4311,65.3797,65.4054,12360.0
2017-11-16 11:00:00,76.37,76.4,76.36,76.4,13937.0,65.4054,65.4311,65.3969,65.4311,13937.0
2017-11-16 11:05:00,76.4,76.43,76.37,76.41,15249.0,65.4311,65.4568,65.4054,65.4397,15249.0
2017-11-16 11:10:00,76.4,76.41,76.38,76.39,12142.0,65.4311,65.4397,65.414,65.4226,12142.0
2017-11-16 11:15:00,76.4,76.42,76.4,76.41,40088.0,65.4311,65.4482,65.4311,65.4397,40088.0
2017-11-16 11:20:00,76.41,76.41,76.38,76.39,52128.0,65.4397,65.4397,65.414,65.4226,52128.0
2017-11-16 11:25:00,76.39,76.43,76.37,76.42,120488.0,65.4226,65.4568,65.4054,65.4482,120488.0
2017-11-16 11:30:00,76.42,76.44,76.4,76.44,15988.0,65.4482,65.4654,65.4311,65.4654,15988.0
2017-11-16 11:35:00,76.44,76.45,76.4,76.42,54680.0,65.4654,65.4739,65.4311,65.4482,54680.0
2017-11-16 11:40:00,76.42,76.45,76.41,76.45,26360.0,65.4482,65.4739,65.4397,65.4739,26360.0
2017-11-16 11:45:00,76.45,76.47,76.43,76.45,13315.0,65.4739,65.4911,65.4568,65.4739,13315.0
2017-11-16 11:50:00,76.45,76.46,76.4,76.45,41971.0,65.4739,65.4825,65.4311,65.4739,41971.0
2017-11-16 11:55:00,76.45,76.46,76.44,76.45,9641.0,65.4739,65.4825,65.4654,65.4739,9641.0
2017-11-16 12:00:00,76.45,76.47,76.44,76.45,4800.0,65.4739,65.4911,65.4654,65.4739,4800.0
2017-11-16 12:05:00,76.46,76.48,76.45,76.48,14533.0,65.4825,65.4996,65.4739,65.4996,14533.0
2017-11-16 12:10:00,76.47,76.48,76.45,76.46,13005.0,65.4911,65.4996,65.4739,65.4825,13005.0
2017-11-16 12:15:00,76.46,76.47,76.45,76.45,4040.0,65.4825,65.4911,65.4739,65.4739,4040.0
2017-11-16 12:20:00,76.45,76.46,76.45,76.46,3700.0,65.4739,65.4825,65.4739,65.4825,3700.0
2017-11-16 12:25:00,76.46,76.48,76.44,76.47,14198.0,65.4825,65.4996,65.4654,65.4911,14198.0
2017-11-16 12:30:00,76.48,76.5,76.47,76.49,32930.0,65.4996,65.5168,65.4911,65.5082,32930.0
2017-11-16 12:35:00,76.48,76.52,76.48,76.52,13510.0,65.4996,65.5339,65.4996,65.5339,13510.0
2017-11-16 12:40:00,76.51,76.52,76.5,76.5,3100.0,65.5253,65.5339,65.5168,65.5168,3100.0
2017-11-16 12:45:00,76.51,76.52,76.5,76.52,14649.0,65.5253,65.5339,65.5168,65.5339,14649.0
2017-11-16 12:50:00,76.52,76.53,76.51,76.52,6011.0,65.5339,65.5425,65.5253,65.5339,6011.0
2017-11-16 12:55:00,76.52,76.52,76.51,76.52,1000.0,65.5339,65.5339,65.5253,65.5339,1000.0
2017-11-16 13:00:00,76.52,76.58,76.52,76.57,33359.0,65.5339,65.5853,65.5339,65.5767,33359.0
2017-11-16 13:05:00,76.57,76.59,76.55,76.58,100145.0,65.5767,65.5938,65.5596,65.5853,100145.0
2017-11-16 13:10:00,76.59,76.61,76.58,76.59,24620.0,65.5938,65.611,65.5853,65.5938,24620.0
2017-11-16 13:15:00,76.59,76.63,76.58,76.58,17465.0,65.5938,65.6281,65.5853,65.5853,17465.0
2017-11-16 13:20:00,76.59,76.6,76.57,76.58,14439.0,65.5938,65.6024,65.5767,65.5853,14439.0
2017-11-16 13:25:00,76.58,76.58,76.54,76.55,10495.0,65.5853,65.5853,65.551,65.5596,10495.0
2017-11-16 13:30:00,76.55,76.6,76.55,76.58,21413.0,65.5596,65.6024,65.5596,65.5853,21413.0
2017-11-16 13:35:00,76.57,76.59,76.57,76.59,142763.0,65.5767,65.5938,65.5767,65.5938,142763.0
2017-11-16 13:40:00,76.58,76.62,76.58,76.62,6700.0,65.5853,65.6195,65.5853,65.6195,6700.0
2017-11-16 13:45:00,76.62,76.62,76.61,76.62,2200.0,65.6195,65.6195,65.611,65.6195,2200.0
2017-11-16 13:50:00,76.62,76.63,76.61,76.62,10054.0,65.6195,65.6281,65.611,65.6195,10054.0
2017-11-16 13:55:00,76.62,76.64,76.61,76.64,22362.0,65.6195,65.6367,65.611,65.6367,22362.0
2017-11-16 14:00:00,76.64,76.67,76.64,76.67,19177.0,65.6367,65.6624,65.6367,65.6624,19177.0
2017-11-16 14:05:00,76.66,76.67,76.66,76.67,26188.0,65.6538,65.6624,65.6538,65.6624,26188.0
2017-11-16 14:10:00,76.67,76.73,76.66,76.73,79122.0,65.6624,65.7137,65.6538,65.7137,79122.0
2017-11-16 14:15:00,76.73,76.73,76.69,76.7,41112.0,65.7137,65.7137,65.6795,65.688,41112.0
2017-11-16 14:20:00,76.7,76.76,76.69,76.76,67131.0,65.688,65.7394,65.6795,65.7394,67131.0
2017-11-16 14:25:00,76.77,76.77,76.73,76.73,25149.0,65.748,65.748,65.7137,65.7137,25149.0
2017-11-16 14:30:00,76.73,76.75,76.73,76.73,12052.0,65.7137,65.7309,65.7137,65.7137,12052.0
2017-11-16 14:35:00,76.73,76.74,76.73,76.74,1400.0,65.7137,65.7223,65.7137,65.7223,1400.0
2017-11-16 14:40:00,76.74,76.74,76.72,76.72,12565.0,65.7223,65.7223,65.7052,65.7052,12565.0
2017-11-16 14:45:00,76.72,76.73,76.68,76.7,54608.0,65.7052,65.7137,65.6709,65.688,54608.0
2017-11-16 14:50:00,76.7,76.71,76.68,76.7,11283.0,65.688,65.6966,65.6709,65.688,11283.0
2017-11-16 14:55:00,76.7,76.7,76.66,76.67,22820.0,65.688,65.688,65.6538,65.6624,22820.0
2017-11-16 15:00:00,76.66,76.72,76.65,76.65,133943.0,65.6538,65.7052,65.6452,65.6452,133943.0
2017-11-16 15:05:00,76.65,76.66,76.63,76.65,25896.0,65.6452,65.6538,65.6281,65.6452,25896.0
2017-11-16 15:10:00,76.65,76.69,76.65,76.69,223606.0,65.6452,65.6795,65.6452,65.6795,223606.0
2017-11-16 15:15:00,76.69,76.7,76.67,76.7,55267.0,65.6795,65.688,65.6624,65.688,55267.0
2017-11-16 15:20:00,76.7,76.7,76.67,76.68,25246.0,65.688,65.688,65.6624,65.6709,25246.0
2017-11-16 15:25:00,76.68,76.72,76.68,76.72,21769.0,65.6709,65.7052,65.6709,65.7052,21769.0
2017-11-16 15:30:00,76.71,76.72,76.67,76.69,31819.0,65.6966,65.7052,65.6624,65.6795,31819.0
2017-11-16 15:35:00,76.68,76.69,76.66,76.67,60588.0,65.6709,65.6795,65.6538,65.6624,60588.0
2017-11-16 15:40:00,76.67,76.69,76.65,76.66,55169.0,65.6624,65.6795,65.6452,65.6538,55169.0
2017-11-16 15:45:00,76.65,76.68,76.62,76.67,58754.0,65.6452,65.6709,65.6195,65.6624,58754.0
2017-11-16 15:50:00,76.66,76.67,76.64,76.66,54236.0,65.6538,65.6624,65.6367,65.6538,54236.0
2017-11-16 15:55:00,76.66,76.68,76.61,76.65,155742.0,65.6538,65.6709,65.611,65.6452,155742.0
2017-11-17 09:30:00,76.2,76.28,76.16,76.22,141160.0,65.2598,65.3283,65.2256,65.277,141160.0
2017-11-17 09:35:00,76.23,76.25,76.2,76.22,59499.0,65.2855,65.3027,65.2598,65.277,59499.0
2017-11-17 09:40:00,76.21,76.21,76.16,76.17,35877.0,65.2684,65.2684,65.2256,65.2341,35877.0
2017-11-17 09:45:00,76.16,76.16,76.08,76.12,23114.0,65.2256,65.2256,65.1571,65.1913,23114.0
2017-11-17 09:50:00,76.12,76.17,76.1,76.17,25585.0,65.1913,65.2341,65.1742,65.2341,25585.0
2017-11-17 09:55:00,76.16,76.18,76.14,76.15,32507.0,65.2256,65.2427,65.2084,65.217,32507.0
2017-11-17 10:00:00,76.16,76.16,76.13,76.14,54436.0,65.2256,65.2256,65.1999,65.2084,54436.0
2017-11-17 10:05:00,76.14,76.19,76.13,76.16,31818.0,65.2084,65.2513,65.1999,65.2256,31818.0
2017-11-17 10:10:00,76.16,76.18,76.13,76.13,18664.0,65.2256,65.2427,65.1999,65.1999,18664.0
2017-11-17 10:15:00,76.12,76.14,76.09,76.13,18686.0,65.1913,65.2084,65.1656,65.1999,18686.0
2017-11-17 10:20:00,76.13,76.17,76.12,76.16,12041.0,65.1999,65.2341,65.1913,65.2256,12041.0
2017-11-17 10:25:00,76.16,76.19,76.14,76.19,21593.0,65.2256,65.2513,65.2084,65.2513,21593.0
2017-11-17 10:30:00,76.19,76.19,76.14,76.17,20508.0,65.2513,65.2513,65.2084,65.2341,20508.0
2017-11-17 10:35:00,76.17,76.19,76.17,76.19,14608.0,65.2341,65.2513,65.2341,65.2513,14608.0
2017-11-17 10:40:00,76.17,76.19,76.17,76.18,16595.0,65.2341,65.2513,65.2341,65.2427,16595.0
2017-11-17 10:45:00,76.18,76.2,76.17,76.18,10579.0,65.2427,65.2598,65.2341,65.2427,10579.0
2017-11-17 10:50:00,76.17,76.21,76.17,76.21,17411.0,65.2341,65.2684,65.2341,65.2684,17411.0
2017-11-17 10:55:00,76.21,76.21,76.18,76.19,20438.0,65.2684,65.2684,65.2427,65.2513,20438.0
2017-11-17 11:00:00,76.19,76.21,76.19,76.2,7890.0,65.2513,65.2684,65.2513,65.2598,7890.0
2017-11-17 11:05:00,76.21,76.21,76.16,76.16,15228.0,65.2684,65.2684,65.2256,65.2256,15228.0
2017-11-17 11:10:00,76.17,76.18,76.12,76.18,9599.0,65.2341,65.2427,65.1913,65.2427,9599.0
2017-11-17 11:15:00,76.18,76.22,76.18,76.2,36650.0,65.2427,65.277,65.2427,65.2598,36650.0
2017-11-17 11:20:00,76.21,76.22,76.18,76.19,20610.0,65.2684,65.277,65.2427,65.2513,20610.0
2017-11-17 11:25:00,76.2,76.24,76.18,76.18,15010.0,65.2598,65.2941,65.2427,65.2427,15010.0
2017-11-17 11:30:00,76.18,76.2,76.18,76.2,3621.0,65.2427,65.2598,65.2427,65.2598,3621.0
2017-11-17 11:35:00,76.2,76.21,76.18,76.21,8061.0,65.2598,65.2684,65.2427,65.2684,8061.0
2017-11-17 11:40:00,76.21,76.25,76.21,76.24,12960.0,65.2684,65.3027,65.2684,65.2941,12960.0
2017-11-17 11:45:00,76.25,76.27,76.23,76.27,5294.0,65.3027,65.3198,65.2855,65.3198,5294.0
2017-11-17 11:50:00,76.27,76.3,76.26,76.29,46917.0,65.3198,65.3455,65.3112,65.3369,46917.0
2017-11-17 11:55:00,76.28,76.34,76.27,76.33,54760.0,65.3283,65.3797,65.3198,65.3712,54760.0
2017-11-17 12:00:00,76.33,76.33,76.3,76.32,10656.0,65.3712,65.3712,65.3455,65.3626,10656.0
2017-11-17 12:05:00,76.32,76.33,76.28,76.3,27273.0,65.3626,65.3712,65.3283,65.3455,27273.0
2017-11-17 12:10:00,76.3,76.34,76.28,76.34,11164.0,65.3455,65.3797,65.3283,65.3797,11164.0
2017-11-17 12:15:00,76.35,76.35,76.34,76.34,22269.0,65.3883,65.3883,65.3797,65.3797,22269.0
2017-11-17 12:20:00,76.33,76.34,76.31,76.34,5272.0,65.3712,65.3797,65.354,65.3797,5272.0
2017-11-17 12:25:00,76.34,76.36,76.33,76.34,10735.0,65.3797,65.3969,65.3712,65.3797,10735.0
2017-11-17 12:30:00,76.34,76.35,76.31,76.33,4783.0,65.3797,65.3883,65.354,65.3712,4783.0
2017-11-17 12:35:00,76.34,76.35,76.33,76.34,16826.0,65.3797,65.3883,65.3712,65.3797,16826.0
2017-11-17 12:40:00,76.34,76.38,76.34,76.37,4400.0,65.3797,65.414,65.3797,65.4054,4400.0
2017-11-17 12:45:00,76.38,76.39,76.36,76.37,6611.0,65.414,65.4226,65.3969,65.4054,6611.0
2017-11-17 12:50:00,76.37,76.39,76.36,76.36,13792.0,65.4054,65.4226,65.3969,65.3969,13792.0
2017-11-17 12:55:00,76.37,76.4,76.37,76.39,15429.0,65.4054,65.4311,65.4054,65.4226,15429.0
2017-11-17 13:00:00,76.38,76.4,76.38,76.39,23122.0,65.414,65.4311,65.414,65.4226,23122.0
2017-11-17 13:05:00,76.39,76.39,76.35,76.35,6655.0,65.4226,65.4226,65.3883,65.3883,6655.0
2017-11-17 13:10:00,76.36,76.38,76.35,76.36,10521.0,65.3969,65.414,65.3883,65.3969,10521.0
2017-11-17 13:15:00,76.36,76.4,76.35,76.4,8033.0,65.3969,65.4311,65.3883,65.4311,8033.0
2017-11-17 13:20:00,76.39,76.4,76.39,76.39,4505.0,65.4226,65.4311,65.4226,65.4226,4505.0
2017-11-17 13:25:00,76.39,76.39,76.37,76.38,5081.0,65.4226,65.4226,65.4054,65.414,5081.0
2017-11-17 13:30:00,76.38,76.38,76.35,76.35,10529.0,65.414,65.414,65.3883,65.3883,10529.0
2017-11-17 13:35:00,76.34,76.38,76.33,76.38,7820.0,65.3797,65.414,65.3712,65.414,7820.0
2017-11-17 13:40:00,76.38,76.4,76.37,76.39,10845.0,65.414,65.4311,65.4054,65.4226,10845.0
2017-11-17 13:45:00,76.39,76.4,76.35,76.36,7200.0,65.4226,65.4311,65.3883,65.3969,7200.0
2017-11-17 13:50:00,76.36,76.37,76.35,76.35,6588.0,65.3969,65.4054,65.3883,65.3883,6588.0
2017-11-17 13:55:00,76.36,76.37,76.35,76.35,5788.0,65.3969,65.4054,65.3883,65.3883,5788.0
2017-11-17 14:00:00,76.35,76.36,76.35,76.36,26261.0,65.3883,65.3969,65.3883,65.3969,26261.0
2017-11-17 14:05:00,76.35,76.36,76.35,76.35,6115.0,65.3883,65.3969,65.3883,65.3883,6115.0
2017-11-17 14:10:00,76.36,76.36,76.33,76.35,33801.0,65.3969,65.3969,65.3712,65.3883,33801.0
2017-11-17 14:15:00,76.34,76.35,76.3,76.31,19813.0,65.3797,65.3883,65.3455,65.354,19813.0
2017-11-17 14:20:00,76.3,76.31,76.3,76.3,11082.0,65.3455,65.354,65.3455,65.3455,11082.0
2017-11-17 14:25:00,76.31,76.32,76.3,76.32,10214.0,65.354,65.3626,65.3455,65.3626,10214.0
2017-11-17 14:30:00,76.32,76.33,76.28,76.3,16156.0,65.3626,65.3712,65.3283,65.3455,16156.0
2017-11-17 14:35:00,76.3,76.31,76.27,76.29,16394.0,65.3455,65.354,65.3198,65.3369,16394.0
2017-11-17 14:40:00,76.3,76.3,76.28,76.29,4534.0,65.3455,65.3455,65.3283,65.3369,4534.0
2017-11-17 14:45:00,76.29,76.31,76.29,76.3,13261.0,65.3369,65.354,65.3369,65.3455,13261.0
2017-11-17 14:50:00,76.29,76.32,76.28,76.31,23693.0,65.3369,65.3626,65.3283,65.354,23693.0
2017-11-17 14:55:00,76.31,76.31,76.3,76.31,8213.0,65.354,65.354,65.3455,65.354,8213.0
2017-11-17 15:00:00,76.32,76.33,76.28,76.28,12181.0,65.3626,65.3712,65.3283,65.3283,12181.0
2017-11-17 15:05:00,76.29,76.31,76.29,76.3,8617.0,65.3369,65.354,65.3369,65.3455,8617.0
2017-11-17 15:10:00,76.31,76.31,76.3,76.31,3329.0,65.354,65.354,65.3455,65.354,3329.0
2017-11-17 15:15:00,76.31,76.31,76.27,76.28,14601.0,65.354,65.354,65.3198,65.3283,14601.0
2017-11-17 15:20:00,76.28,76.29,76.28,76.28,9846.0,65.3283,65.3369,65.3283,65.3283,9846.0
2017-11-17 15:25:00,76.28,76.3,76.25,76.27,24835.0,65.3283,65.3455,65.3027,65.3198,24835.0
2017-11-17 15:30:00,76.28,76.28,76.24,76.26,20802.0,65.3283,65.3283,65.2941,65.3112,20802.0
2017-11-17 15:35:00,76.26,76.29,76.25,76.29,11015.0,65.3112,65.3369,65.3027,65.3369,11015.0
2017-11-17 15:40:00,76.29,76.31,76.22,76.24,34017.0,65.3369,65.354,65.277,65.2941,34017.0
2017-11-17 15:45:00,76.25,76.25,76.17,76.22,43225.0,65.3027,65.3027,65.2341,65.277,43225.0
2017-11-17 15:50:00,76.22,76.25,76.16,76.17,57782.0,65.277,65.3027,65.2256,65.2341,57782.0
2017-11-17 15:55:00,76.18,76.2,76.14,76.17,279915.0,65.2427,65.2598,65.2084,65.2341,279915.0
2017-11-20 09:30:00,76.06,76.06,75.96,76.03,65814.0,65.1399,65.1399,65.0543,65.1142,65814.0
2017-11-20 09:35:00,76.03,76.05,76.01,76.02,81832.0,65.1142,65.1314,65.0971,65.1057,81832.0
2017-11-20 09:40:00,76.03,76.03,75.99,76.01,53187.0,65.1142,65.1142,65.08,65.0971,53187.0
2017-11-20 09:45:00,76.02,76.07,76.02,76.06,80331.0,65.1057,65.1485,65.1057,65.1399,80331.0
2017-11-20 09:50:00,76.06,76.07,76.02,76.03,57111.0,65.1399,65.1485,65.1057,65.1142,57111.0
2017-11-20 09:55:00,76.03,76.08,76.02,76.08,22138.0,65.1142,65.1571,65.1057,65.1571,22138.0
2017-11-20 10:00:00,76.08,76.09,76.07,76.08,24642.0,65.1571,65.1656,65.1485,65.1571,24642.0
2017-11-20 10:05:00,76.08,76.11,76.07,76.08,61305.0,65.1571,65.1828,65.1485,65.1571,61305.0
2017-11-20 10:10:00,76.08,76.09,76.05,76.08,30327.0,65.1571,65.1656,65.1314,65.1571,30327.0
2017-11-20 10:15:00,76.07,76.09,76.07,76.09,23023.0,65.1485,65.1656,65.1485,65.1656,23023.0
2017-11-20 10:20:00,76.08,76.12,76.08,76.1,19023.0,65.1571,65.1913,65.1571,65.1742,19023.0
2017-11-20 10:25:00,76.09,76.1,76.07,76.07,16024.0,65.1656,65.1742,65.1485,65.1485,16024.0
2017-11-20 10:30:00,76.08,76.1,76.07,76.07,28429.0,65.1571,65.1742,65.1485,65.1485,28429.0
2017-11-20 10:35:00,76.07,76.08,76.06,76.08,18624.0,65.1485,65.1571,65.1399,65.1571,18624.0
2017-11-20 10:40:00,76.08,76.08,76.05,76.05,24847.0,65.1571,65.1571,65.1314,65.1314,24847.0
2017-11-20 10:45:00,76.04,76.08,76.04,76.08,27248.0,65.1228,65.1571,65.1228,65.1571,27248.0
2017-11-20 10:50:00,76.08,76.19,76.07,76.17,33177.0,65.1571,65.2513,65.1485,65.2341,33177.0
2017-11-20 10:55:00,76.16,76.16,76.1,76.12,22927.0,65.2256,65.2256,65.1742,65.1913,22927.0
2017-11-20 11:00:00,76.11,76.17,76.11,76.17,18354.0,65.1828,65.2341,65.1828,65.2341,18354.0
2017-11-20 11:05:00,76.16,76.17,76.14,76.16,39291.0,65.2256,65.2341,65.2084,65.2256,39291.0
2017-11-20 11:10:00,76.16,76.17,76.15,76.17,22656.0,65.2256,65.2341,65.217,65.2341,22656.0
2017-11-20 11:15:00,76.17,76.18,76.16,76.18,32914.0,65.2341,65.2427,65.2256,65.2427,32914.0
2017-11-20 11:20:00,76.17,76.18,76.15,76.16,60903.0,65.2341,65.2427,65.217,65.2256,60903.0
2017-11-20 11:25:00,76.16,76.18,76.15,76.17,49833.0,65.2256,65.2427,65.217,65.2341,49833.0
2017-11-20 11:30:00,76.17,76.18,76.15,76.16,51405.0,65.2341,65.2427,65.217,65.2256,51405.0
2017-11-20 11:35:00,76.16,76.17,76.12,76.12,45209.0,65.2256,65.2341,65.1913,65.1913,45209.0
2017-11-20 11:40:00,76.12,76.14,76.1,76.11,47487.0,65.1913,65.2084,65.1742,65.1828,47487.0
2017-11-20 11:45:00,76.11,76.16,76.1,76.16,38135.0,65.1828,65.2256,65.1742,65.2256,38135.0
2017-11-20 11:50:00,76.16,76.2,76.15,76.2,32707.0,65.2256,65.2598,65.217,65.2598,32707.0
2017-11-20 11:55:00,76.2,76.24,76.19,76.21,45967.0,65.2598,65.2941,65.2513,65.2684,45967.0
2017-11-20 12:00:00,76.21,76.23,76.18,76.18,10783.0,65.2684,65.2855,65.2427,65.2427,10783.0
2017-11-20 12:05:00,76.17,76.19,76.17,76.17,21878.0,65.2341,65.2513,65.2341,65.2341,21878.0
2017-11-20 12:10:00,76.17,76.18,76.17,76.17,13543.0,65.2341,65.2427,65.2341,65.2341,13543.0
2017-11-20 12:15:00,76.17,76.18,76.14,76.14,12614.0,65.2341,65.2427,65.2084,65.2084,12614.0
2017-11-20 12:20:00,76.15,76.15,76.09,76.1,13844.0,65.217,65.217,65.1656,65.1742,13844.0
2017-11-20 12:25:00,76.11,76.13,76.1,76.12,12788.0,65.1828,65.1999,65.1742,65.1913,12788.0
2017-11-20 12:30:00,76.12,76.13,76.12,76.13,11284.0,65.1913,65.1999,65.1913,65.1999,11284.0
2017-11-20 12:35:00,76.13,76.15,76.12,76.15,21722.0,65.1999,65.217,65.1913,65.217,21722.0
2017-11-20 12:40:00,76.15,76.16,76.14,76.16,7639.0,65.217,65.2256,65.2084,65.2256,7639.0
2017-11-20 12:45:00,76.15,76.17,76.14,76.17,13829.0,65.217,65.2341,65.2084,65.2341,13829.0
2017-11-20 12:50:00,76.17,76.23,76.16,76.22,14785.0,65.2341,65.2855,65.2256,65.277,14785.0
2017-11-20 12:55:00,76.22,76.23,76.2,76.2,9742.0,65.277,65.2855,65.2598,65.2598,9742.0
2017-11-20 13:00:00,76.21,76.25,76.2,76.25,12522.0,65.2684,65.3027,65.2598,65.3027,12522.0
2017-11-20 13:05:00,76.25,76.25,76.22,76.23,6671.0,65.3027,65.3027,65.277,65.2855,6671.0
2017-11-20 13:10:00,76.23,76.25,76.23,76.25,12084.0,65.2855,65.3027,65.2855,65.3027,12084.0
2017-11-20 13:15:00,76.25,76.27,76.24,76.26,12310.0,65.3027,65.3198,65.2941,65.3112,12310.0
2017-11-20 13:20:00,76.26,76.27,76.22,76.24,6731.0,65.3112,65.3198,65.277,65.2941,6731.0
2017-11-20 13:25:00,76.24,76.26,76.24,76.25,32300.0,65.2941,65.3112,65.2941,65.3027,32300.0
2017-11-20 13:30:00,76.25,76.26,76.23,76.23,17254.0,65.3027,65.3112,65.2855,65.2855,17254.0
2017-11-20 13:35:00,76.24,76.25,76.23,76.24,19089.0,65.2941,65.3027,65.2855,65.2941,19089.0
2017-11-20 13:40:00,76.24,76.25,76.23,76.25,9911.0,65.2941,65.3027,65.2855,65.3027,9911.0
2017-11-20 13:45:00,76.25,76.28,76.24,76.27,11712.0,65.3027,65.3283,65.2941,65.3198,11712.0
2017-11-20 13:50:00,76.28,76.28,76.27,76.28,6678.0,65.3283,65.3283,65.3198,65.3283,6678.0
2017-11-20 13:55:00,76.27,76.28,76.27,76.28,8100.0,65.3198,65.3283,65.3198,65.3283,8100.0
2017-11-20 14:00:00,76.28,76.28,76.26,76.27,17795.0,65.3283,65.3283,65.3112,65.3198,17795.0
2017-11-20 14:05:00,76.27,76.32,76.26,76.31,27234.0,65.3198,65.3626,65.3112,65.354,27234.0
2017-11-20 14:10:00,76.3,76.33,76.3,76.3,81228.0,65.3455,65.3712,65.3455,65.3455,81228.0
2017-11-20 14:15:00,76.3,76.3,76.27,76.28,9192.0,65.3455,65.3455,65.3198,65.3283,9192.0
2017-11-20 14:20:00,76.28,76.28,76.25,76.26,13849.0,65.3283,65.3283,65.3027,65.3112,13849.0
2017-11-20 14:25:00,76.25,76.27,76.25,76.25,42530.0,65.3027,65.3198,65.3027,65.3027,42530.0
2017-11-20 14:30:00,76.26,76.26,76.24,76.26,13839.0,65.3112,65.3112,65.2941,65.3112,13839.0
2017-11-20 14:35:00,76.25,76.26,76.24,76.25,26354.0,65.3027,65.3112,65.2941,65.3027,26354.0
2017-11-20 14:40:00,76.26,76.27,76.25,76.26,21298.0,65.3112,65.3198,65.3027,65.3112,21298.0
2017-11-20 14:45:00,76.26,76.27,76.24,76.25,24767.0,65.3112,65.3198,65.2941,65.3027,24767.0
2017-11-20 14:50:00,76.24,76.28,76.24,76.26,13644.0,65.2941,65.3283,65.2941,65.3112,13644.0
2017-11-20 14:55:00,76.26,76.3,76.25,76.28,26174.0,65.3112,65.3455,65.3027,65.3283,26174.0
2017-11-20 15:00:00,76.28,76.3,76.26,76.29,22898.0,65.3283,65.3455,65.3112,65.3369,22898.0
2017-11-20 15:05:00,76.3,76.34,76.29,76.31,13340.0,65.3455,65.3797,65.3369,65.354,13340.0
2017-11-20 15:10:00,76.3,76.31,76.27,76.28,40482.0,65.3455,65.354,65.3198,65.3283,40482.0
2017-11-20 15:15:00,76.28,76.29,76.27,76.28,12041.0,65.3283,65.3369,65.3198,65.3283,12041.0
2017-11-20 15:20:00,76.28,76.3,76.28,76.29,8863.0,65.3283,65.3455,65.3283,65.3369,8863.0
2017-11-20 15:25:00,76.28,76.32,76.28,76.32,17570.0,65.3283,65.3626,65.3283,65.3626,17570.0
2017-11-20 15:30:00,76.32,76.32,76.26,76.28,23250.0,65.3626,65.3626,65.3112,65.3283,23250.0
2017-11-20 15:35:00,76.28,76.32,76.27,76.31,18615.0,65.3283,65.3626,65.3198,65.354,18615.0
2017-11-20 15:40:00,76.31,76.31,76.29,76.3,16766.0,65.354,65.354,65.3369,65.3455,16766.0
2017-11-20 15:45:00,76.3,76.32,76.29,76.32,39696.0,65.3455,65.3626,65.3369,65.3626,39696.0
2017-11-20 15:50:00,76.32,76.32,76.29,76.3,31636.0,65.3626,65.3626,65.3369,65.3455,31636.0
2017-11-20 15:55:00,76.3,76.35,76.29,76.32,140620.0,65.3455,65.3883,65.3369,65.3626,140620.0
2017-11-21 09:30:00,76.99,77.15,76.9,77.14,224005.0,65.9364,66.0734,65.8593,66.0649,224005.0
2017-11-21 09:35:00,77.15,77.17,77.11,77.13,122759.0,66.0734,66.0906,66.0392,66.0563,122759.0
2017-11-21 09:40:00,77.14,77.16,77.1,77.14,62451.0,66.0649,66.082,66.0306,66.0649,62451.0
2017-11-21 09:45:00,77.14,77.18,77.13,77.17,22709.0,66.0649,66.0991,66.0563,66.0906,22709.0
2017-11-21 09:50:00,77.17,77.21,77.17,77.21,40218.0,66.0906,66.1248,66.0906,66.1248,40218.0
2017-11-21 09:55:00,77.21,77.21,77.18,77.19,40865.0,66.1248,66.1248,66.0991,66.1077,40865.0
2017-11-21 10:00:00,77.19,77.19,77.17,77.17,40888.0,66.1077,66.1077,66.0906,66.0906,40888.0
2017-11-21 10:05:00,77.17,77.19,77.15,77.18,67038.0,66.0906,66.1077,66.0734,66.0991,67038.0
2017-11-21 10:10:00,77.18,77.2,77.15,77.17,57321.0,66.0991,66.1163,66.0734,66.0906,57321.0
2017-11-21 10:15:00,77.17,77.18,77.15,77.16,21231.0,66.0906,66.0991,66.0734,66.082,21231.0
2017-11-21 10:20:00,77.16,77.17,77.14,77.15,28488.0,66.082,66.0906,66.0649,66.0734,28488.0
2017-11-21 10:25:00,77.15,77.16,77.13,77.15,34148.0,66.0734,66.082,66.0563,66.0734,34148.0
2017-11-21 10:30:00,77.15,77.15,77.09,77.11,98772.0,66.0734,66.0734,66.0221,66.0392,98772.0
2017-11-21 10:35:00,77.11,77.13,77.07,77.13,31044.0,66.0392,66.0563,66.0049,66.0563,31044.0
2017-11-21 10:40:00,77.14,77.17,77.12,77.14,22466.0,66.0649,66.0906,66.0477,66.0649,22466.0
2017-11-21 10:45:00,77.14,77.14,77.12,77.14,28091.0,66.0649,66.0649,66.0477,66.0649,28091.0
2017-11-21 10:50:00,77.14,77.16,77.12,77.13,44324.0,66.0649,66.082,66.0477,66.0563,44324.0
2017-11-21 10:55:00,77.13,77.16,77.13,77.16,12355.0,66.0563,66.082,66.0563,66.082,12355.0
2017-11-21 11:00:00,77.15,77.17,77.14,77.16,60258.0,66.0734,66.0906,66.0649,66.082,60258.0
2017-11-21 11:05:00,77.16,77.18,77.14,77.17,60617.0,66.082,66.0991,66.0649,66.0906,60617.0
2017-11-21 11:10:00,77.18,77.22,77.17,77.19,43303.0,66.0991,66.1334,66.0906,66.1077,43303.0
2017-11-21 11:15:00,77.19,77.19,77.16,77.17,33922.0,66.1077,66.1077,66.082,66.0906,33922.0
2017-11-21 11:20:00,77.17,77.21,77.17,77.2,10883.0,66.0906,66.1248,66.0906,66.1163,10883.0
2017-11-21 11:25:00,77.2,77.21,77.18,77.19,12057.0,66.1163,66.1248,66.0991,66.1077,12057.0
2017-11-21 11:30:00,77.18,77.19,77.16,77.18,14892.0,66.0991,66.1077,66.082,66.0991,14892.0
2017-11-21 11:35:00,77.18,77.21,77.16,77.2,21100.0,66.0991,66.1248,66.082,66.1163,21100.0
2017-11-21 11:40:00,77.2,77.23,77.19,77.23,23646.0,66.1163,66.142,66.1077,66.142,23646.0
2017-11-21 11:45:00,77.23,77.25,77.21,77.25,18905.0,66.142,66.1591,66.1248,66.1591,18905.0
2017-11-21 11:50:00,77.25,77.28,77.24,77.27,23205.0,66.1591,66.1848,66.1505,66.1762,23205.0
2017-11-21 11:55:00,77.27,77.28,77.25,77.26,24907.0,66.1762,66.1848,66.1591,66.1676,24907.0
2017-11-21 12:00:00,77.26,77.29,77.25,77.29,19061.0,66.1676,66.1933,66.1591,66.1933,19061.0
2017-11-21 12:05:00,77.29,77.31,77.27,77.3,66144.0,66.1933,66.2105,66.1762,66.2019,66144.0
2017-11-21 12:10:00,77.3,77.3,77.28,77.29,15744.0,66.2019,66.2019,66.1848,66.1933,15744.0
2017-11-21 12:15:00,77.28,77.29,77.25,77.28,11996.0,66.1848,66.1933,66.1591,66.1848,11996.0
2017-11-21 12:20:00,77.27,77.29,77.26,77.27,11344.0,66.1762,66.1933,66.1676,66.1762,11344.0
2017-11-21 12:25:00,77.27,77.27,77.23,77.24,31579.0,66.1762,66.1762,66.142,66.1505,31579.0
2017-11-21 12:30:00,77.25,77.28,77.25,77.25,15733.0,66.1591,66.1848,66.1591,66.1591,15733.0
2017-11-21 12:35:00,77.25,77.27,77.25,77.26,12917.0,66.1591,66.1762,66.1591,66.1676,12917.0
2017-11-21 12:40:00,77.25,77.26,77.24,77.25,6381.0,66.1591,66.1676,66.1505,66.1591,6381.0
2017-11-21 12:45:00,77.25,77.25,77.22,77.23,12074.0,66.1591,66.1591,66.1334,66.142,12074.0
2017-11-21 12:50:00,77.22,77.25,77.22,77.23,18535.0,66.1334,66.1591,66.1334,66.142,18535.0
2017-11-21 12:55:00,77.22,77.24,77.22,77.23,7471.0,66.1334,66.1505,66.1334,66.142,7471.0
2017-11-21 13:00:00,77.22,77.26,77.22,77.25,28785.0,66.1334,66.1676,66.1334,66.1591,28785.0
2017-11-21 13:05:00,77.24,77.25,77.23,77.25,14005.0,66.1505,66.1591,66.142,66.1591,14005.0
2017-11-21 13:10:00,77.24,77.25,77.22,77.24,26338.0,66.1505,66.1591,66.1334,66.1505,26338.0
2017-11-21 13:15:00,77.24,77.25,77.22,77.23,6079.0,66.1505,66.1591,66.1334,66.142,6079.0
2017-11-21 13:20:00,77.23,77.24,77.22,77.22,5499.0,66.142,66.1505,66.1334,66.1334,5499.0
2017-11-21 13:25:00,77.22,77.23,77.2,77.2,3888.0,66.1334,66.142,66.1163,66.1163,3888.0
2017-11-21 13:30:00,77.2,77.2,77.19,77.2,8589.0,66.1163,66.1163,66.1077,66.1163,8589.0
2017-11-21 13:35:00,77.2,77.27,77.19,77.27,24697.0,66.1163,66.1762,66.1077,66.1762,24697.0
2017-11-21 13:40:00,77.26,77.27,77.25,77.26,2700.0,66.1676,66.1762,66.1591,66.1676,2700.0
2017-11-21 13:45:00,77.26,77.26,77.24,77.24,7244.0,66.1676,66.1676,66.1505,66.1505,7244.0
2017-11-21 13:50:00,77.24,77.27,77.23,77.25,14835.0,66.1505,66.1762,66.142,66.1591,14835.0
2017-11-21 13:55:00,77.26,77.27,77.25,77.25,12188.0,66.1676,66.1762,66.1591,66.1591,12188.0
2017-11-21 14:00:00,77.25,77.26,77.25,77.25,8731.0,66.1591,66.1676,66.1591,66.1591,8731.0
2017-11-21 14:05:00,77.25,77.25,77.23,77.23,3307.0,66.1591,66.1591,66.142,66.142,3307.0
2017-11-21 14:10:00,77.23,77.24,77.19,77.19,7583.0,66.142,66.1505,66.1077,66.1077,7583.0
2017-11-21 14:15:00,77.19,77.19,77.16,77.16,10627.0,66.1077,66.1077,66.082,66.082,10627.0
2017-11-21 14:20:00,77.17,77.19,77.16,77.19,11161.0,66.0906,66.1077,66.082,66.1077,11161.0
2017-11-21 14:25:00,77.19,77.21,77.18,77.2,13714.0,66.1077,66.1248,66.0991,66.1163,13714.0
2017-11-21 14:30:00,77.21,77.21,77.15,77.15,12842.0,66.1248,66.1248,66.0734,66.0734,12842.0
2017-11-21 14:35:00,77.15,77.17,77.14,77.17,18607.0,66.0734,66.0906,66.0649,66.0906,18607.0
2017-11-21 14:40:00,77.16,77.17,77.13,77.15,21044.0,66.082,66.0906,66.0563,66.0734,21044.0
2017-11-21 14:45:00,77.16,77.16,77.14,77.16,18464.0,66.082,66.082,66.0649,66.082,18464.0
2017-11-21 14:50:00,77.16,77.17,77.15,77.16,40109.0,66.082,66.0906,66.0734,66.082,40109.0
2017-11-21 14:55:00,77.16,77.19,77.15,77.19,22215.0,66.082,66.1077,66.0734,66.1077,22215.0
2017-11-21 15:00:00,77.19,77.19,77.08,77.09,34573.0,66.1077,66.1077,66.0135,66.0221,34573.0
2017-11-21 15:05:00,77.09,77.14,77.07,77.13,40364.0,66.0221,66.0649,66.0049,66.0563,40364.0
2017-11-21 15:10:00,77.12,77.13,77.11,77.11,30135.0,66.0477,66.0563,66.0392,66.0392,30135.0
2017-11-21 15:15:00,77.11,77.11,77.07,77.08,22020.0,66.0392,66.0392,66.0049,66.0135,22020.0
2017-11-21 15:20:00,77.08,77.08,77.05,77.06,16765.0,66.0135,66.0135,65.9878,65.9964,16765.0
2017-11-21 15:25:00,77.07,77.1,77.06,77.09,18917.0,66.0049,66.0306,65.9964,66.0221,18917.0
2017-11-21 15:30:00,77.08,77.11,77.08,77.1,16349.0,66.0135,66.0392,66.0135,66.0306,16349.0
2017-11-21 15:35:00,77.1,77.11,77.09,77.09,14301.0,66.0306,66.0392,66.0221,66.0221,14301.0
2017-11-21 15:40:00,77.09,77.1,77.08,77.09,17921.0,66.0221,66.0306,66.0135,66.0221,17921.0
2017-11-21 15:45:00,77.09,77.1,77.09,77.1,45237.0,66.0221,66.0306,66.0221,66.0306,45237.0
2017-11-21 15:50:00,77.1,77.1,77.07,77.08,16718.0,66.0306,66.0306,66.0049,66.0135,16718.0
2017-11-21 15:55:00,77.08,77.11,77.04,77.07,54823.0,66.0135,66.0392,65.9792,66.0049,54823.0
2017-11-22 09:30:00,77.24,77.24,77.2,77.23,24406.0,66.1505,66.1505,66.1163,66.142,24406.0
2017-11-22 09:35:00,77.25,77.26,77.17,77.18,43697.0,66.1591,66.1676,66.0906,66.0991,43697.0
2017-11-22 09:40:00,77.19,77.19,77.15,77.18,16908.0,66.1077,66.1077,66.0734,66.0991,16908.0
2017-11-22 09:45:00,77.18,77.21,77.14,77.14,8218.0,66.0991,66.1248,66.0649,66.0649,8218.0
2017-11-22 09:50:00,77.13,77.16,77.13,77.16,19255.0,66.0563,66.082,66.0563,66.082,19255.0
2017-11-22 09:55:00,77.15,77.16,77.13,77.14,8773.0,66.0734,66.082,66.0563,66.0649,8773.0
2017-11-22 10:00:00,77.15,77.15,77.12,77.13,5988.0,66.0734,66.0734,66.0477,66.0563,5988.0
2017-11-22 10:05:00,77.13,77.13,77.1,77.13,12086.0,66.0563,66.0563,66.0306,66.0563,12086.0
2017-11-22 10:10:00,77.12,77.18,77.09,77.16,13879.0,66.0477,66.0991,66.0221,66.082,13879.0
2017-11-22 10:15:00,77.17,77.18,77.16,77.18,14942.0,66.0906,66.0991,66.082,66.0991,14942.0
2017-11-22 10:20:00,77.17,77.17,77.14,77.14,3900.0,66.0906,66.0906,66.0649,66.0649,3900.0
2017-11-22 10:25:00,77.14,77.15,77.11,77.12,14631.0,66.0649,66.0734,66.0392,66.0477,14631.0
2017-11-22 10:30:00,77.12,77.13,77.08,77.1,29357.0,66.0477,66.0563,66.0135,66.0306,29357.0
2017-11-22 10:35:00,77.09,77.12,77.08,77.11,40282.0,66.0221,66.0477,66.0135,66.0392,40282.0
2017-11-22 10:40:00,77.11,77.15,77.11,77.13,13200.0,66.0392,66.0734,66.0392,66.0563,13200.0
2017-11-22 10:45:00,77.13,77.15,77.11,77.13,11828.0,66.0563,66.0734,66.0392,66.0563,11828.0
2017-11-22 10:50:00,77.12,77.18,77.11,77.18,29429.0,66.0477,66.0991,66.0392,66.0991,29429.0
2017-11-22 10:55:00,77.17,77.19,77.14,77.17,20052.0,66.0906,66.1077,66.0649,66.0906,20052.0
2017-11-22 11:00:00,77.17,77.18,77.14,77.17,9249.0,66.0906,66.0991,66.0649,66.0906,9249.0
2017-11-22 11:05:00,77.17,77.2,77.16,77.19,8100.0,66.0906,66.1163,66.082,66.1077,8100.0
2017-11-22 11:10:00,77.19,77.21,77.18,77.19,8216.0,66.1077,66.1248,66.0991,66.1077,8216.0
2017-11-22 11:15:00,77.19,77.19,77.16,77.17,14210.0,66.1077,66.1077,66.082,66.0906,14210.0
2017-11-22 11:20:00,77.17,77.18,77.15,77.16,18708.0,66.0906,66.0991,66.0734,66.082,18708.0
2017-11-22 11:25:00,77.17,77.17,77.11,77.13,19823.0,66.0906,66.0906,66.0392,66.0563,19823.0
2017-11-22 11:30:00,77.13,77.14,77.11,77.12,18590.0,66.0563,66.0649,66.0392,66.0477,18590.0
2017-11-22 11:35:00,77.13,77.14,77.13,77.14,2960.0,66.0563,66.0649,66.0563,66.0649,2960.0
2017-11-22 11:40:00,77.13,77.13,77.11,77.11,7619.0,66.0563,66.0563,66.0392,66.0392,7619.0
2017-11-22 11:45:00,77.1,77.1,77.08,77.09,15806.0,66.0306,66.0306,66.0135,66.0221,15806.0
2017-11-22 11:50:00,77.09,77.09,77.07,77.09,24280.0,66.0221,66.0221,66.0049,66.0221,24280.0
2017-11-22 11:55:00,77.09,77.1,77.08,77.09,11323.0,66.0221,66.0306,66.0135,66.0221,11323.0
2017-11-22 12:00:00,77.09,77.11,77.08,77.1,22594.0,66.0221,66.0392,66.0135,66.0306,22594.0
2017-11-22 12:05:00,77.1,77.11,77.09,77.1,8713.0,66.0306,66.0392,66.0221,66.0306,8713.0
2017-11-22 12:10:00,77.09,77.1,77.07,77.09,12609.0,66.0221,66.0306,66.0049,66.0221,12609.0
2017-11-22 12:15:00,77.1,77.1,77.07,77.09,22909.0,66.0306,66.0306,66.0049,66.0221,22909.0
2017-11-22 12:20:00,77.08,77.12,77.08,77.12,10137.0,66.0135,66.0477,66.0135,66.0477,10137.0
2017-11-22 12:25:00,77.11,77.11,77.1,77.1,2527.0,66.0392,66.0392,66.0306,66.0306,2527.0
2017-11-22 12:30:00,77.11,77.12,77.09,77.11,17081.0,66.0392,66.0477,66.0221,66.0392,17081.0
2017-11-22 12:35:00,77.11,77.13,77.1,77.13,5613.0,66.0392,66.0563,66.0306,66.0563,5613.0
2017-11-22 12:40:00,77.13,77.14,77.11,77.12,37594.0,66.0563,66.0649,66.0392,66.0477,37594.0
2017-11-22 12:45:00,77.12,77.13,77.12,77.13,1400.0,66.0477,66.0563,66.0477,66.0563,1400.0
2017-11-22 12:50:00,77.13,77.18,77.12,77.18,490572.0,66.0563,66.0991,66.0477,66.0991,490572.0
2017-11-22 12:55:00,77.18,77.23,77.18,77.19,37686.0,66.0991,66.142,66.0991,66.1077,37686.0
2017-11-22 13:00:00,77.19,77.2,77.17,77.2,11294.0,66.1077,66.1163,66.0906,66.1163,11294.0
2017-11-22 13:05:00,77.2,77.2,77.17,77.19,37650.0,66.1163,66.1163,66.0906,66.1077,37650.0
2017-11-22 13:10:00,77.18,77.18,77.17,77.18,3650.0,66.0991,66.0991,66.0906,66.0991,3650.0
2017-11-22 13:15:00,77.17,77.17,77.15,77.16,40901.0,66.0906,66.0906,66.0734,66.082,40901.0
2017-11-22 13:20:00,77.16,77.16,77.14,77.16,14700.0,66.082,66.082,66.0649,66.082,14700.0
2017-11-22 13:25:00,77.16,77.2,77.15,77.2,8963.0,66.082,66.1163,66.0734,66.1163,8963.0
2017-11-22 13:30:00,77.2,77.2,77.19,77.19,31216.0,66.1163,66.1163,66.1077,66.1077,31216.0
2017-11-22 13:35:00,77.2,77.2,77.18,77.18,11115.0,66.1163,66.1163,66.0991,66.0991,11115.0
2017-11-22 13:40:00,77.18,77.19,77.17,77.17,12148.0,66.0991,66.1077,66.0906,66.0906,12148.0
2017-11-22 13:45:00,77.17,77.21,77.17,77.19,26679.0,66.0906,66.1248,66.0906,66.1077,26679.0
2017-11-22 13:50:00,77.18,77.19,77.17,77.18,11751.0,66.0991,66.1077,66.0906,66.0991,11751.0
2017-11-22 13:55:00,77.2,77.2,77.17,77.2,27454.0,66.1163,66.1163,66.0906,66.1163,27454.0
2017-11-22 14:00:00,77.21,77.25,77.21,77.23,12336.0,66.1248,66.1591,66.1248,66.142,12336.0
2017-11-22 14:05:00,77.23,77.29,77.22,77.29,32103.0,66.142,66.1933,66.1334,66.1933,32103.0
2017-11-22 14:10:00,77.29,77.32,77.28,77.31,26469.0,66.1933,66.219,66.1848,66.2105,26469.0
2017-11-22 14:15:00,77.29,77.31,77.29,77.31,29032.0,66.1933,66.2105,66.1933,66.2105,29032.0
2017-11-22 14:20:00,77.31,77.36,77.3,77.36,36745.0,66.2105,66.2533,66.2019,66.2533,36745.0
2017-11-22 14:25:00,77.36,77.38,77.33,77.34,47839.0,66.2533,66.2704,66.2276,66.2362,47839.0
2017-11-22 14:30:00,77.35,77.4,77.35,77.39,18133.0,66.2447,66.2875,66.2447,66.279,18133.0
2017-11-22 14:35:00,77.39,77.39,77.35,77.36,51840.0,66.279,66.279,66.2447,66.2533,51840.0
2017-11-22 14:40:00,77.36,77.37,77.36,77.37,1200.0,66.2533,66.2619,66.2533,66.2619,1200.0
2017-11-22 14:45:00,77.37,77.43,77.36,77.4,45883.0,66.2619,66.3132,66.2533,66.2875,45883.0
2017-11-22 14:50:00,77.41,77.42,77.39,77.4,18134.0,66.2961,66.3047,66.279,66.2875,18134.0
2017-11-22 14:55:00,77.4,77.41,77.37,77.38,41575.0,66.2875,66.2961,66.2619,66.2704,41575.0
2017-11-22 15:00:00,77.37,77.38,77.32,77.36,64393.0,66.2619,66.2704,66.219,66.2533,64393.0
2017-11-22 15:05:00,77.36,77.38,77.35,77.37,5285.0,66.2533,66.2704,66.2447,66.2619,5285.0
2017-11-22 15:10:00,77.37,77.38,77.35,77.36,31710.0,66.2619,66.2704,66.2447,66.2533,31710.0
2017-11-22 15:15:00,77.36,77.38,77.35,77.38,17131.0,66.2533,66.2704,66.2447,66.2704,17131.0
2017-11-22 15:20:00,77.38,77.39,77.36,77.36,20826.0,66.2704,66.279,66.2533,66.2533,20826.0
2017-11-22 15:25:00,77.36,77.38,77.35,77.37,33221.0,66.2533,66.2704,66.2447,66.2619,33221.0
2017-11-22 15:30:00,77.37,77.37,77.34,77.37,23590.0,66.2619,66.2619,66.2362,66.2619,23590.0
2017-11-22 15:35:00,77.36,77.4,77.36,77.4,29921.0,66.2533,66.2875,66.2533,66.2875,29921.0
2017-11-22 15:40:00,77.4,77.45,77.39,77.43,52454.0,66.2875,66.3304,66.279,66.3132,52454.0
2017-11-22 15:45:00,77.43,77.44,77.38,77.38,46782.0,66.3132,66.3218,66.2704,66.2704,46782.0
2017-11-22 15:50:00,77.39,77.42,77.37,77.37,74969.0,66.279,66.3047,66.2619,66.2619,74969.0
2017-11-22 15:55:00,77.37,77.41,77.35,77.39,115121.0,66.2619,66.2961,66.2447,66.279,115121.0
2017-11-24 09:30:00,77.49,77.57,77.49,77.56,34576.0,66.3646,66.4331,66.3646,66.4246,34576.0
2017-11-24 09:35:00,77.56,77.59,77.53,77.59,50828.0,66.4246,66.4503,66.3989,66.4503,50828.0
2017-11-24 09:40:00,77.59,77.6,77.55,77.56,25388.0,66.4503,66.4588,66.416,66.4246,25388.0
2017-11-24 09:45:00,77.56,77.59,77.54,77.57,13672.0,66.4246,66.4503,66.4074,66.4331,13672.0
2017-11-24 09:50:00,77.57,77.57,77.54,77.54,8949.0,66.4331,66.4331,66.4074,66.4074,8949.0
2017-11-24 09:55:00,77.54,77.57,77.54,77.56,21639.0,66.4074,66.4331,66.4074,66.4246,21639.0
2017-11-24 10:00:00,77.55,77.55,77.5,77.5,12071.0,66.416,66.416,66.3732,66.3732,12071.0
2017-11-24 10:05:00,77.5,77.5,77.47,77.48,22304.0,66.3732,66.3732,66.3475,66.3561,22304.0
2017-11-24 10:10:00,77.48,77.49,77.47,77.48,51872.0,66.3561,66.3646,66.3475,66.3561,51872.0
2017-11-24 10:15:00,77.48,77.51,77.48,77.5,40418.0,66.3561,66.3818,66.3561,66.3732,40418.0
2017-11-24 10:20:00,77.51,77.51,77.44,77.44,9396.0,66.3818,66.3818,66.3218,66.3218,9396.0
2017-11-24 10:25:00,77.44,77.46,77.43,77.45,7646.0,66.3218,66.3389,66.3132,66.3304,7646.0
2017-11-24 10:30:00,77.46,77.5,77.45,77.5,17803.0,66.3389,66.3732,66.3304,66.3732,17803.0
2017-11-24 10:35:00,77.5,77.51,77.49,77.51,10355.0,66.3732,66.3818,66.3646,66.3818,10355.0
2017-11-24 10:40:00,77.51,77.51,77.49,77.51,8377.0,66.3818,66.3818,66.3646,66.3818,8377.0
2017-11-24 10:45:00,77.51,77.54,77.51,77.54,12917.0,66.3818,66.4074,66.3818,66.4074,12917.0
2017-11-24 10:50:00,77.54,77.58,77.54,77.57,15822.0,66.4074,66.4417,66.4074,66.4331,15822.0
2017-11-24 10:55:00,77.58,77.59,77.55,77.55,8371.0,66.4417,66.4503,66.416,66.416,8371.0
2017-11-24 11:00:00,77.55,77.58,77.54,77.54,6611.0,66.416,66.4417,66.4074,66.4074,6611.0
2017-11-24 11:05:00,77.54,77.57,77.54,77.55,13416.0,66.4074,66.4331,66.4074,66.416,13416.0
2017-11-24 11:10:00,77.55,77.56,77.53,77.56,31126.0,66.416,66.4246,66.3989,66.4246,31126.0
2017-11-24 11:15:00,77.56,77.57,77.55,77.56,14482.0,66.4246,66.4331,66.416,66.4246,14482.0
2017-11-24 11:20:00,77.56,77.57,77.55,77.56,11370.0,66.4246,66.4331,66.416,66.4246,11370.0
2017-11-24 11:25:00,77.56,77.56,77.53,77.53,6387.0,66.4246,66.4246,66.3989,66.3989,6387.0
2017-11-24 11:30:00,77.54,77.55,77.48,77.49,17061.0,66.4074,66.416,66.3561,66.3646,17061.0
2017-11-24 11:35:00,77.5,77.51,77.49,77.51,3659.0,66.3732,66.3818,66.3646,66.3818,3659.0
2017-11-24 11:40:00,77.5,77.51,77.48,77.51,10997.0,66.3732,66.3818,66.3561,66.3818,10997.0
2017-11-24 11:45:00,77.5,77.53,77.5,77.51,15029.0,66.3732,66.3989,66.3732,66.3818,15029.0
2017-11-24 11:50:00,77.51,77.51,77.49,77.5,7241.0,66.3818,66.3818,66.3646,66.3732,7241.0
2017-11-24 11:55:00,77.5,77.51,77.5,77.51,5100.0,66.3732,66.3818,66.3732,66.3818,5100.0
2017-11-24 12:00:00,77.51,77.54,77.5,77.54,4805.0,66.3818,66.4074,66.3732,66.4074,4805.0
2017-11-24 12:05:00,77.53,77.54,77.51,77.52,7000.0,66.3989,66.4074,66.3818,66.3903,7000.0
2017-11-24 12:10:00,77.52,77.53,77.51,77.53,6200.0,66.3903,66.3989,66.3818,66.3989,6200.0
2017-11-24 12:15:00,77.53,77.53,77.51,77.51,3345.0,66.3989,66.3989,66.3818,66.3818,3345.0
2017-11-24 12:20:00,77.51,77.52,77.49,77.5,5375.0,66.3818,66.3903,66.3646,66.3732,5375.0
2017-11-24 12:25:00,77.49,77.49,77.47,77.49,42387.0,66.3646,66.3646,66.3475,66.3646,42387.0
2017-11-24 12:30:00,77.48,77.49,77.47,77.47,13122.0,66.3561,66.3646,66.3475,66.3475,13122.0
2017-11-24 12:35:00,77.47,77.48,77.46,77.46,17926.0,66.3475,66.3561,66.3389,66.3389,17926.0
2017-11-24 12:40:00,77.46,77.47,77.44,77.44,11893.0,66.3389,66.3475,66.3218,66.3218,11893.0
2017-11-24 12:45:00,77.44,77.45,77.43,77.44,5941.0,66.3218,66.3304,66.3132,66.3218,5941.0
2017-11-24 12:50:00,77.44,77.46,77.43,77.46,9611.0,66.3218,66.3389,66.3132,66.3389,9611.0
2017-11-24 12:55:00,77.45,77.47,77.42,77.44,43273.0,66.3304,66.3475,66.3047,66.3218,43273.0
2017-11-27 09:30:00,76.06,76.19,76.01,76.01,41207.0,65.1399,65.2513,65.0971,65.0971,41207.0
2017-11-27 09:35:00,76.0,76.03,75.98,76.02,26349.0,65.0885,65.1142,65.0714,65.1057,26349.0
2017-11-27 09:40:00,76.02,76.03,75.97,75.99,214337.0,65.1057,65.1142,65.0629,65.08,214337.0
2017-11-27 09:45:00,75.98,76.01,75.97,76.01,46752.0,65.0714,65.0971,65.0629,65.0971,46752.0
2017-11-27 09:50:00,76.01,76.02,75.98,76.0,16354.0,65.0971,65.1057,65.0714,65.0885,16354.0
2017-11-27 09:55:00,76.0,76.01,75.99,75.99,24757.0,65.0885,65.0971,65.08,65.08,24757.0
2017-11-27 10:00:00,76.0,76.0,75.96,75.97,67923.0,65.0885,65.0885,65.0543,65.0629,67923.0
2017-11-27 10:05:00,75.97,75.97,75.95,75.97,29705.0,65.0629,65.0629,65.0457,65.0629,29705.0
2017-11-27 10:10:00,75.96,75.98,75.94,75.94,34969.0,65.0543,65.0714,65.0372,65.0372,34969.0
2017-11-27 10:15:00,75.94,76.0,75.94,76.0,8094.0,65.0372,65.0885,65.0372,65.0885,8094.0
2017-11-27 10:20:00,76.01,76.02,75.97,75.97,8967.0,65.0971,65.1057,65.0629,65.0629,8967.0
2017-11-27 10:25:00,75.97,75.98,75.96,75.97,11332.0,65.0629,65.0714,65.0543,65.0629,11332.0
2017-11-27 10:30:00,75.98,75.98,75.95,75.96,12887.0,65.0714,65.0714,65.0457,65.0543,12887.0
2017-11-27 10:35:00,75.95,75.97,75.94,75.96,17146.0,65.0457,65.0629,65.0372,65.0543,17146.0
2017-11-27 10:40:00,75.95,75.99,75.95,75.98,11142.0,65.0457,65.08,65.0457,65.0714,11142.0
2017-11-27 10:45:00,75.98,75.99,75.97,75.97,19209.0,65.0714,65.08,65.0629,65.0629,19209.0
2017-11-27 10:50:00,75.98,75.99,75.97,75.97,22991.0,65.0714,65.08,65.0629,65.0629,22991.0
2017-11-27 10:55:00,75.97,75.98,75.96,75.98,9270.0,65.0629,65.0714,65.0543,65.0714,9270.0
2017-11-27 11:00:00,75.98,76.0,75.97,76.0,30196.0,65.0714,65.0885,65.0629,65.0885,30196.0
2017-11-27 11:05:00,76.0,76.03,75.99,76.03,49830.0,65.0885,65.1142,65.08,65.1142,49830.0
2017-11-27 11:10:00,76.02,76.02,75.93,75.93,111692.0,65.1057,65.1057,65.0286,65.0286,111692.0
2017-11-27 11:15:00,75.94,75.94,75.81,75.81,95688.0,65.0372,65.0372,64.9258,64.9258,95688.0
2017-11-27 11:20:00,75.81,75.81,75.73,75.73,36613.0,64.9258,64.9258,64.8573,64.8573,36613.0
2017-11-27 11:25:00,75.72,75.74,75.63,75.65,38832.0,64.8487,64.8659,64.7717,64.7888,38832.0
2017-11-27 11:30:00,75.65,75.68,75.64,75.66,23861.0,64.7888,64.8145,64.7802,64.7974,23861.0
2017-11-27 11:35:00,75.65,75.65,75.58,75.59,56531.0,64.7888,64.7888,64.7288,64.7374,56531.0
2017-11-27 11:40:00,75.59,75.6,75.57,75.58,28208.0,64.7374,64.746,64.7203,64.7288,28208.0
2017-11-27 11:45:00,75.58,75.62,75.56,75.62,69939.0,64.7288,64.7631,64.7117,64.7631,69939.0
2017-11-27 11:50:00,75.62,75.66,75.62,75.66,4070.0,64.7631,64.7974,64.7631,64.7974,4070.0
2017-11-27 11:55:00,75.65,75.66,75.63,75.63,8340.0,64.7888,64.7974,64.7717,64.7717,8340.0
2017-11-27 12:00:00,75.63,75.64,75.62,75.63,13373.0,64.7717,64.7802,64.7631,64.7717,13373.0
2017-11-27 12:05:00,75.63,75.65,75.61,75.62,10927.0,64.7717,64.7888,64.7545,64.7631,10927.0
2017-11-27 12:10:00,75.63,75.64,75.61,75.62,3701.0,64.7717,64.7802,64.7545,64.7631,3701.0
2017-11-27 12:15:00,75.61,75.61,75.58,75.59,16329.0,64.7545,64.7545,64.7288,64.7374,16329.0
2017-11-27 12:20:00,75.59,75.6,75.58,75.59,4210.0,64.7374,64.746,64.7288,64.7374,4210.0
2017-11-27 12:25:00,75.59,75.6,75.57,75.59,13695.0,64.7374,64.746,64.7203,64.7374,13695.0
2017-11-27 12:30:00,75.59,75.59,75.57,75.59,31247.0,64.7374,64.7374,64.7203,64.7374,31247.0
2017-11-27 12:35:00,75.59,75.59,75.53,75.53,41041.0,64.7374,64.7374,64.686,64.686,41041.0
2017-11-27 12:40:00,75.53,75.53,75.49,75.51,40812.0,64.686,64.686,64.6518,64.6689,40812.0
2017-11-27 12:45:00,75.5,75.51,75.5,75.51,13091.0,64.6603,64.6689,64.6603,64.6689,13091.0
2017-11-27 12:50:00,75.52,75.56,75.51,75.56,10787.0,64.6775,64.7117,64.6689,64.7117,10787.0
2017-11-27 12:55:00,75.55,75.56,75.54,75.55,11156.0,64.7032,64.7117,64.6946,64.7032,11156.0
2017-11-27 13:00:00,75.55,75.59,75.55,75.59,6753.0,64.7032,64.7374,64.7032,64.7374,6753.0
2017-11-27 13:05:00,75.59,75.6,75.57,75.59,10244.0,64.7374,64.746,64.7203,64.7374,10244.0
2017-11-27 13:10:00,75.59,75.6,75.58,75.59,10505.0,64.7374,64.746,64.7288,64.7374,10505.0
2017-11-27 13:15:00,75.59,75.6,75.59,75.59,61140.0,64.7374,64.746,64.7374,64.7374,61140.0
2017-11-27 13:20:00,75.59,75.6,75.59,75.59,5192.0,64.7374,64.746,64.7374,64.7374,5192.0
2017-11-27 13:25:00,75.6,75.61,75.59,75.61,9594.0,64.746,64.7545,64.7374,64.7545,9594.0
2017-11-27 13:30:00,75.6,75.61,75.59,75.59,13193.0,64.746,64.7545,64.7374,64.7374,13193.0
2017-11-27 13:35:00,75.6,75.61,75.59,75.6,7400.0,64.746,64.7545,64.7374,64.746,7400.0
2017-11-27 13:40:00,75.6,75.61,75.6,75.61,5627.0,64.746,64.7545,64.746,64.7545,5627.0
2017-11-27 13:45:00,75.61,75.61,75.59,75.61,13651.0,64.7545,64.7545,64.7374,64.7545,13651.0
2017-11-27 13:50:00,75.61,75.62,75.6,75.61,3115.0,64.7545,64.7631,64.746,64.7545,3115.0
2017-11-27 13:55:00,75.61,75.62,75.6,75.62,4548.0,64.7545,64.7631,64.746,64.7631,4548.0
2017-11-27 14:00:00,75.62,75.63,75.61,75.62,8405.0,64.7631,64.7717,64.7545,64.7631,8405.0
2017-11-27 14:05:00,75.62,75.62,75.61,75.62,1195.0,64.7631,64.7631,64.7545,64.7631,1195.0
2017-11-27 14:10:00,75.62,75.62,75.6,75.61,2700.0,64.7631,64.7631,64.746,64.7545,2700.0
2017-11-27 14:15:00,75.61,75.61,75.6,75.61,2346.0,64.7545,64.7545,64.746,64.7545,2346.0
2017-11-27 14:20:00,75.61,75.61,75.56,75.56,4514.0,64.7545,64.7545,64.7117,64.7117,4514.0
2017-11-27 14:25:00,75.56,75.58,75.56,75.58,9974.0,64.7117,64.7288,64.7117,64.7288,9974.0
2017-11-27 14:30:00,75.58,75.58,75.55,75.56,22248.0,64.7288,64.7288,64.7032,64.7117,22248.0
2017-11-27 14:35:00,75.56,75.56,75.55,75.56,11186.0,64.7117,64.7117,64.7032,64.7117,11186.0
2017-11-27 14:40:00,75.56,75.56,75.54,75.55,18606.0,64.7117,64.7117,64.6946,64.7032,18606.0
2017-11-27 14:45:00,75.55,75.56,75.54,75.54,19349.0,64.7032,64.7117,64.6946,64.6946,19349.0
2017-11-27 14:50:00,75.54,75.54,75.52,75.52,13210.0,64.6946,64.6946,64.6775,64.6775,13210.0
2017-11-27 14:55:00,75.53,75.54,75.51,75.53,26287.0,64.686,64.6946,64.6689,64.686,26287.0
2017-11-27 15:00:00,75.53,75.54,75.53,75.54,5578.0,64.686,64.6946,64.686,64.6946,5578.0
2017-11-27 15:05:00,75.53,75.53,75.51,75.53,8700.0,64.686,64.686,64.6689,64.686,8700.0
2017-11-27 15:10:00,75.53,75.54,75.52,75.53,10919.0,64.686,64.6946,64.6775,64.686,10919.0
2017-11-27 15:15:00,75.54,75.54,75.51,75.51,8827.0,64.6946,64.6946,64.6689,64.6689,8827.0
2017-11-27 15:20:00,75.52,75.52,75.51,75.52,3952.0,64.6775,64.6775,64.6689,64.6775,3952.0
2017-11-27 15:25:00,75.52,75.52,75.51,75.52,8270.0,64.6775,64.6775,64.6689,64.6775,8270.0
2017-11-27 15:30:00,75.52,75.53,75.51,75.52,17811.0,64.6775,64.686,64.6689,64.6775,17811.0
2017-11-27 15:35:00,75.51,75.51,75.49,75.5,24673.0,64.6689,64.6689,64.6518,64.6603,24673.0
2017-11-27 15:40:00,75.5,75.51,75.49,75.51,19246.0,64.6603,64.6689,64.6518,64.6689,19246.0
2017-11-27 15:45:00,75.51,75.55,75.51,75.55,84182.0,64.6689,64.7032,64.6689,64.7032,84182.0
2017-11-27 15:50:00,75.55,75.57,75.52,75.54,74981.0,64.7032,64.7203,64.6775,64.6946,74981.0
2017-11-27 15:55:00,75.54,75.63,75.5,75.54,478235.0,64.6946,64.7717,64.6603,64.6946,478235.0
2017-11-28 09:30:00,76.73,76.73,76.56,76.58,65693.0,65.7137,65.7137,65.5681,65.5853,65693.0
2017-11-28 09:35:00,76.58,76.59,76.55,76.56,48024.0,65.5853,65.5938,65.5596,65.5681,48024.0
2017-11-28 09:40:00,76.56,76.57,76.51,76.56,65816.0,65.5681,65.5767,65.5253,65.5681,65816.0
2017-11-28 09:45:00,76.57,76.58,76.48,76.52,29746.0,65.5767,65.5853,65.4996,65.5339,29746.0
2017-11-28 09:50:00,76.52,76.52,76.48,76.5,15701.0,65.5339,65.5339,65.4996,65.5168,15701.0
2017-11-28 09:55:00,76.5,76.52,76.47,76.5,20017.0,65.5168,65.5339,65.4911,65.5168,20017.0
2017-11-28 10:00:00,76.5,76.51,76.46,76.46,19003.0,65.5168,65.5253,65.4825,65.4825,19003.0
2017-11-28 10:05:00,76.47,76.5,76.47,76.5,10666.0,65.4911,65.5168,65.4911,65.5168,10666.0
2017-11-28 10:10:00,76.51,76.55,76.51,76.55,9735.0,65.5253,65.5596,65.5253,65.5596,9735.0
2017-11-28 10:15:00,76.54,76.56,76.53,76.53,16195.0,65.551,65.5681,65.5425,65.5425,16195.0
2017-11-28 10:20:00,76.53,76.57,76.53,76.56,18573.0,65.5425,65.5767,65.5425,65.5681,18573.0
2017-11-28 10:25:00,76.57,76.61,76.55,76.59,210274.0,65.5767,65.611,65.5596,65.5938,210274.0
2017-11-28 10:30:00,76.59,76.61,76.59,76.61,41746.0,65.5938,65.611,65.5938,65.611,41746.0
2017-11-28 10:35:00,76.6,76.61,76.59,76.6,95397.0,65.6024,65.611,65.5938,65.6024,95397.0
2017-11-28 10:40:00,76.6,76.63,76.59,76.63,92042.0,65.6024,65.6281,65.5938,65.6281,92042.0
2017-11-28 10:45:00,76.63,76.64,76.62,76.63,11180.0,65.6281,65.6367,65.6195,65.6281,11180.0
2017-11-28 10:50:00,76.63,76.64,76.62,76.62,6260.0,65.6281,65.6367,65.6195,65.6195,6260.0
2017-11-28 10:55:00,76.62,76.63,76.53,76.54,43788.0,65.6195,65.6281,65.5425,65.551,43788.0
2017-11-28 11:00:00,76.54,76.57,76.53,76.57,30260.0,65.551,65.5767,65.5425,65.5767,30260.0
2017-11-28 11:05:00,76.56,76.58,76.54,76.55,15723.0,65.5681,65.5853,65.551,65.5596,15723.0
2017-11-28 11:10:00,76.55,76.56,76.53,76.56,15806.0,65.5596,65.5681,65.5425,65.5681,15806.0
2017-11-28 11:15:00,76.56,76.58,76.55,76.58,7764.0,65.5681,65.5853,65.5596,65.5853,7764.0
2017-11-28 11:20:00,76.58,76.58,76.53,76.56,14708.0,65.5853,65.5853,65.5425,65.5681,14708.0
2017-11-28 11:25:00,76.56,76.59,76.55,76.59,24528.0,65.5681,65.5938,65.5596,65.5938,24528.0
2017-11-28 11:30:00,76.59,76.62,76.59,76.62,14000.0,65.5938,65.6195,65.5938,65.6195,14000.0
2017-11-28 11:35:00,76.62,76.67,76.62,76.66,9682.0,65.6195,65.6624,65.6195,65.6538,9682.0
2017-11-28 11:40:00,76.67,76.7,76.67,76.7,24916.0,65.6624,65.688,65.6624,65.688,24916.0
2017-11-28 11:45:00,76.7,76.71,76.68,76.7,9035.0,65.688,65.6966,65.6709,65.688,9035.0
2017-11-28 11:50:00,76.7,76.7,76.68,76.69,2400.0,65.688,65.688,65.6709,65.6795,2400.0
2017-11-28 11:55:00,76.69,76.7,76.68,76.69,7787.0,65.6795,65.688,65.6709,65.6795,7787.0
2017-11-28 12:00:00,76.69,76.71,76.69,76.7,2250.0,65.6795,65.6966,65.6795,65.688,2250.0
2017-11-28 12:05:00,76.7,76.72,76.69,76.72,8116.0,65.688,65.7052,65.6795,65.7052,8116.0
2017-11-28 12:10:00,76.72,76.73,76.71,76.73,7675.0,65.7052,65.7137,65.6966,65.7137,7675.0
2017-11-28 12:15:00,76.73,76.74,76.7,76.73,20627.0,65.7137,65.7223,65.688,65.7137,20627.0
2017-11-28 12:20:00,76.73,76.74,76.71,76.73,4028.0,65.7137,65.7223,65.6966,65.7137,4028.0
2017-11-28 12:25:00,76.74,76.78,76.74,76.77,12162.0,65.7223,65.7566,65.7223,65.748,12162.0
2017-11-28 12:30:00,76.78,76.79,76.76,76.77,15626.0,65.7566,65.7651,65.7394,65.748,15626.0
2017-11-28 12:35:00,76.78,76.78,76.74,76.74,8923.0,65.7566,65.7566,65.7223,65.7223,8923.0
2017-11-28 12:40:00,76.75,76.75,76.71,76.72,5929.0,65.7309,65.7309,65.6966,65.7052,5929.0
2017-11-28 12:45:00,76.72,76.73,76.71,76.71,5400.0,65.7052,65.7137,65.6966,65.6966,5400.0
2017-11-28 12:50:00,76.71,76.72,76.69,76.7,21511.0,65.6966,65.7052,65.6795,65.688,21511.0
2017-11-28 12:55:00,76.7,76.77,76.7,76.77,6835.0,65.688,65.748,65.688,65.748,6835.0
2017-11-28 13:00:00,76.78,76.8,76.77,76.78,25078.0,65.7566,65.7737,65.748,65.7566,25078.0
2017-11-28 13:05:00,76.77,76.81,76.77,76.79,9706.0,65.748,65.7823,65.748,65.7651,9706.0
2017-11-28 13:10:00,76.79,76.8,76.78,76.78,10080.0,65.7651,65.7737,65.7566,65.7566,10080.0
2017-11-28 13:15:00,76.77,76.77,76.75,76.76,2100.0,65.748,65.748,65.7309,65.7394,2100.0
2017-11-28 13:20:00,76.75,76.8,76.58,76.58,293182.0,65.7309,65.7737,65.5853,65.5853,293182.0
2017-11-28 13:25:00,76.58,76.62,76.49,76.58,185577.0,65.5853,65.6195,65.5082,65.5853,185577.0
2017-11-28 13:30:00,76.58,76.65,76.54,76.64,89832.0,65.5853,65.6452,65.551,65.6367,89832.0
2017-11-28 13:35:00,76.64,76.65,76.56,76.58,8420.0,65.6367,65.6452,65.5681,65.5853,8420.0
2017-11-28 13:40:00,76.58,76.62,76.56,76.58,13693.0,65.5853,65.6195,65.5681,65.5853,13693.0
2017-11-28 13:45:00,76.57,76.59,76.54,76.55,8550.0,65.5767,65.5938,65.551,65.5596,8550.0
2017-11-28 13:50:00,76.55,76.55,76.43,76.43,56168.0,65.5596,65.5596,65.4568,65.4568,56168.0
2017-11-28 13:55:00,76.43,76.47,76.39,76.44,18676.0,65.4568,65.4911,65.4226,65.4654,18676.0
2017-11-28 14:00:00,76.44,76.44,76.34,76.39,44163.0,65.4654,65.4654,65.3797,65.4226,44163.0
2017-11-28 14:05:00,76.38,76.4,76.36,76.38,158906.0,65.414,65.4311,65.3969,65.414,158906.0
2017-11-28 14:10:00,76.38,76.43,76.36,76.41,61189.0,65.414,65.4568,65.3969,65.4397,61189.0
2017-11-28 14:15:00,76.42,76.46,76.42,76.45,26313.0,65.4482,65.4825,65.4482,65.4739,26313.0
2017-11-28 14:20:00,76.45,76.48,76.44,76.48,4900.0,65.4739,65.4996,65.4654,65.4996,4900.0
2017-11-28 14:25:00,76.49,76.53,76.49,76.52,18264.0,65.5082,65.5425,65.5082,65.5339,18264.0
2017-11-28 14:30:00,76.52,76.55,76.49,76.55,8408.0,65.5339,65.5596,65.5082,65.5596,8408.0
2017-11-28 14:35:00,76.55,76.58,76.51,76.54,15772.0,65.5596,65.5853,65.5253,65.551,15772.0
2017-11-28 14:40:00,76.55,76.61,76.54,76.59,16470.0,65.5596,65.611,65.551,65.5938,16470.0
2017-11-28 14:45:00,76.6,76.62,76.58,76.59,22335.0,65.6024,65.6195,65.5853,65.5938,22335.0
2017-11-28 14:50:00,76.59,76.63,76.59,76.61,42277.0,65.5938,65.6281,65.5938,65.611,42277.0
2017-11-28 14:55:00,76.61,76.64,76.58,76.64,54108.0,65.611,65.6367,65.5853,65.6367,54108.0
2017-11-28 15:00:00,76.64,76.67,76.61,76.66,17891.0,65.6367,65.6624,65.611,65.6538,17891.0
2017-11-28 15:05:00,76.65,76.69,76.64,76.69,12100.0,65.6452,65.6795,65.6367,65.6795,12100.0
2017-11-28 15:10:00,76.68,76.73,76.68,76.73,8340.0,65.6709,65.7137,65.6709,65.7137,8340.0
2017-11-28 15:15:00,76.75,76.76,76.72,76.72,11811.0,65.7309,65.7394,65.7052,65.7052,11811.0
2017-11-28 15:20:00,76.72,76.75,76.72,76.74,7857.0,65.7052,65.7309,65.7052,65.7223,7857.0
2017-11-28 15:25:00,76.74,76.74,76.67,76.67,6318.0,65.7223,65.7223,65.6624,65.6624,6318.0
2017-11-28 15:30:00,76.68,76.69,76.64,76.64,26291.0,65.6709,65.6795,65.6367,65.6367,26291.0
2017-11-28 15:35:00,76.64,76.64,76.59,76.6,78659.0,65.6367,65.6367,65.5938,65.6024,78659.0
2017-11-28 15:40:00,76.6,76.61,76.58,76.61,46771.0,65.6024,65.611,65.5853,65.611,46771.0
2017-11-28 15:45:00,76.61,76.63,76.57,76.58,42790.0,65.611,65.6281,65.5767,65.5853,42790.0
2017-11-28 15:50:00,76.58,76.65,76.58,76.64,66014.0,65.5853,65.6452,65.5853,65.6367,66014.0
2017-11-28 15:55:00,76.65,76.67,76.59,76.66,106895.0,65.6452,65.6624,65.5938,65.6538,106895.0
2017-11-29 09:30:00,76.74,76.79,76.64,76.64,55393.0,65.7223,65.7651,65.6367,65.6367,55393.0
2017-11-29 09:35:00,76.64,76.64,76.56,76.58,133486.0,65.6367,65.6367,65.5681,65.5853,133486.0
2017-11-29 09:40:00,76.58,76.64,76.58,76.63,53455.0,65.5853,65.6367,65.5853,65.6281,53455.0
2017-11-29 09:45:00,76.63,76.63,76.55,76.55,42617.0,65.6281,65.6281,65.5596,65.5596,42617.0
2017-11-29 09:50:00,76.55,76.57,76.53,76.53,15384.0,65.5596,65.5767,65.5425,65.5425,15384.0
2017-11-29 09:55:00,76.53,76.58,76.51,76.51,28107.0,65.5425,65.5853,65.5253,65.5253,28107.0
2017-11-29 10:00:00,76.5,76.5,76.43,76.43,12948.0,65.5168,65.5168,65.4568,65.4568,12948.0
2017-11-29 10:05:00,76.44,76.5,76.44,76.49,18702.0,65.4654,65.5168,65.4654,65.5082,18702.0
2017-11-29 10:10:00,76.49,76.53,76.46,76.46,18108.0,65.5082,65.5425,65.4825,65.4825,18108.0
2017-11-29 10:15:00,76.46,76.46,76.33,76.37,48904.0,65.4825,65.4825,65.3712,65.4054,48904.0
2017-11-29 10:20:00,76.35,76.37,76.26,76.34,15261.0,65.3883,65.4054,65.3112,65.3797,15261.0
2017-11-29 10:25:00,76.31,76.36,76.29,76.31,25824.0,65.354,65.3969,65.3369,65.354,25824.0
2017-11-29 10:30:00,76.3,76.33,76.28,76.31,21113.0,65.3455,65.3712,65.3283,65.354,21113.0
2017-11-29 10:35:00,76.31,76.5,76.3,76.47,83736.0,65.354,65.5168,65.3455,65.4911,83736.0
2017-11-29 10:40:00,76.48,76.51,76.44,76.46,8550.0,65.4996,65.5253,65.4654,65.4825,8550.0
2017-11-29 10:45:00,76.46,76.46,76.36,76.39,51656.0,65.4825,65.4825,65.3969,65.4226,51656.0
2017-11-29 10:50:00,76.4,76.4,76.28,76.33,38636.0,65.4311,65.4311,65.3283,65.3712,38636.0
2017-11-29 10:55:00,76.31,76.36,76.3,76.36,15206.0,65.354,65.3969,65.3455,65.3969,15206.0
2017-11-29 11:00:00,76.36,76.38,76.32,76.33,33377.0,65.3969,65.414,65.3626,65.3712,33377.0
2017-11-29 11:05:00,76.34,76.36,76.28,76.28,18912.0,65.3797,65.3969,65.3283,65.3283,18912.0
2017-11-29 11:10:00,76.27,76.32,76.26,76.3,9061.0,65.3198,65.3626,65.3112,65.3455,9061.0
2017-11-29 11:15:00,76.29,76.29,76.22,76.24,15748.0,65.3369,65.3369,65.277,65.2941,15748.0
2017-11-29 11:20:00,76.24,76.24,76.15,76.15,29584.0,65.2941,65.2941,65.217,65.217,29584.0
2017-11-29 11:25:00,76.16,76.26,76.14,76.26,36574.0,65.2256,65.3112,65.2084,65.3112,36574.0
2017-11-29 11:30:00,76.27,76.3,76.26,76.3,31490.0,65.3198,65.3455,65.3112,65.3455,31490.0
2017-11-29 11:35:00,76.32,76.35,76.3,76.3,6330.0,65.3626,65.3883,65.3455,65.3455,6330.0
2017-11-29 11:40:00,76.31,76.34,76.22,76.26,30816.0,65.354,65.3797,65.277,65.3112,30816.0
2017-11-29 11:45:00,76.25,76.25,76.2,76.23,10124.0,65.3027,65.3027,65.2598,65.2855,10124.0
2017-11-29 11:50:00,76.24,76.24,76.19,76.21,7019.0,65.2941,65.2941,65.2513,65.2684,7019.0
2017-11-29 11:55:00,76.21,76.21,76.14,76.17,95474.0,65.2684,65.2684,65.2084,65.2341,95474.0
2017-11-29 12:00:00,76.17,76.23,76.16,76.17,71050.0,65.2341,65.2855,65.2256,65.2341,71050.0
2017-11-29 12:05:00,76.18,76.18,76.13,76.18,10287.0,65.2427,65.2427,65.1999,65.2427,10287.0
2017-11-29 12:10:00,76.19,76.22,76.18,76.21,4000.0,65.2513,65.277,65.2427,65.2684,4000.0
2017-11-29 12:15:00,76.22,76.33,76.22,76.31,31479.0,65.277,65.3712,65.277,65.354,31479.0
2017-11-29 12:20:00,76.31,76.33,76.28,76.3,28963.0,65.354,65.3712,65.3283,65.3455,28963.0
2017-11-29 12:25:00,76.31,76.32,76.27,76.27,13148.0,65.354,65.3626,65.3198,65.3198,13148.0
2017-11-29 12:30:00,76.28,76.29,76.18,76.2,17247.0,65.3283,65.3369,65.2427,65.2598,17247.0
2017-11-29 12:35:00,76.22,76.29,76.21,76.28,25902.0,65.277,65.3369,65.2684,65.3283,25902.0
2017-11-29 12:40:00,76.29,76.36,76.29,76.33,10724.0,65.3369,65.3969,65.3369,65.3712,10724.0
2017-11-29 12:45:00,76.33,76.33,76.31,76.31,6344.0,65.3712,65.3712,65.354,65.354,6344.0
2017-11-29 12:50:00,76.31,76.33,76.31,76.31,7293.0,65.354,65.3712,65.354,65.354,7293.0
2017-11-29 12:55:00,76.31,76.32,76.25,76.26,11260.0,65.354,65.3626,65.3027,65.3112,11260.0
2017-11-29 13:00:00,76.26,76.28,76.23,76.25,16796.0,65.3112,65.3283,65.2855,65.3027,16796.0
2017-11-29 13:05:00,76.23,76.23,76.21,76.21,2100.0,65.2855,65.2855,65.2684,65.2684,2100.0
2017-11-29 13:10:00,76.21,76.26,76.21,76.25,22167.0,65.2684,65.3112,65.2684,65.3027,22167.0
2017-11-29 13:15:00,76.26,76.28,76.25,76.26,15000.0,65.3112,65.3283,65.3027,65.3112,15000.0
2017-11-29 13:20:00,76.26,76.27,76.24,76.25,6254.0,65.3112,65.3198,65.2941,65.3027,6254.0
2017-11-29 13:25:00,76.25,76.27,76.25,76.26,5180.0,65.3027,65.3198,65.3027,65.3112,5180.0
2017-11-29 13:30:00,76.25,76.26,76.2,76.21,17109.0,65.3027,65.3112,65.2598,65.2684,17109.0
2017-11-29 13:35:00,76.21,76.23,76.2,76.2,25324.0,65.2684,65.2855,65.2598,65.2598,25324.0
2017-11-29 13:40:00,76.19,76.21,76.16,76.2,3354.0,65.2513,65.2684,65.2256,65.2598,3354.0
2017-11-29 13:45:00,76.19,76.21,76.17,76.2,6300.0,65.2513,65.2684,65.2341,65.2598,6300.0
2017-11-29 13:50:00,76.19,76.19,76.14,76.17,5558.0,65.2513,65.2513,65.2084,65.2341,5558.0
2017-11-29 13:55:00,76.16,76.19,76.15,76.17,2532.0,65.2256,65.2513,65.217,65.2341,2532.0
2017-11-29 14:00:00,76.17,76.21,76.17,76.2,9496.0,65.2341,65.2684,65.2341,65.2598,9496.0
2017-11-29 14:05:00,76.19,76.2,76.17,76.2,3697.0,65.2513,65.2598,65.2341,65.2598,3697.0
2017-11-29 14:10:00,76.2,76.23,76.2,76.23,27619.0,65.2598,65.2855,65.2598,65.2855,27619.0
2017-11-29 14:15:00,76.21,76.23,76.18,76.2,31519.0,65.2684,65.2855,65.2427,65.2598,31519.0
2017-11-29 14:20:00,76.18,76.2,76.18,76.2,10900.0,65.2427,65.2598,65.2427,65.2598,10900.0
2017-11-29 14:25:00,76.2,76.21,76.16,76.19,6300.0,65.2598,65.2684,65.2256,65.2513,6300.0
2017-11-29 14:30:00,76.19,76.21,76.14,76.15,6765.0,65.2513,65.2684,65.2084,65.217,6765.0
2017-11-29 14:35:00,76.15,76.16,76.12,76.14,12463.0,65.217,65.2256,65.1913,65.2084,12463.0
2017-11-29 14:40:00,76.13,76.2,76.12,76.13,9252.0,65.1999,65.2598,65.1913,65.1999,9252.0
2017-11-29 14:45:00,76.12,76.12,76.1,76.12,29092.0,65.1913,65.1913,65.1742,65.1913,29092.0
2017-11-29 14:50:00,76.13,76.13,76.12,76.12,1895.0,65.1999,65.1999,65.1913,65.1913,1895.0
2017-11-29 14:55:00,76.13,76.17,76.13,76.14,7191.0,65.1999,65.2341,65.1999,65.2084,7191.0
2017-11-29 15:00:00,76.15,76.17,76.15,76.15,5169.0,65.217,65.2341,65.217,65.217,5169.0
2017-11-29 15:05:00,76.13,76.13,76.1,76.12,29818.0,65.1999,65.1999,65.1742,65.1913,29818.0
2017-11-29 15:10:00,76.11,76.13,76.07,76.07,9584.0,65.1828,65.1999,65.1485,65.1485,9584.0
2017-11-29 15:15:00,76.07,76.1,76.05,76.08,43831.0,65.1485,65.1742,65.1314,65.1571,43831.0
2017-11-29 15:20:00,76.07,76.1,76.07,76.1,48514.0,65.1485,65.1742,65.1485,65.1742,48514.0
2017-11-29 15:25:00,76.1,76.12,76.1,76.12,5300.0,65.1742,65.1913,65.1742,65.1913,5300.0
2017-11-29 15:30:00,76.12,76.18,76.1,76.18,175287.0,65.1913,65.2427,65.1742,65.2427,175287.0
2017-11-29 15:35:00,76.18,76.18,76.13,76.14,9017.0,65.2427,65.2427,65.1999,65.2084,9017.0
2017-11-29 15:40:00,76.14,76.16,76.11,76.15,9650.0,65.2084,65.2256,65.1828,65.217,9650.0
2017-11-29 15:45:00,76.15,76.19,76.14,76.17,31095.0,65.217,65.2513,65.2084,65.2341,31095.0
2017-11-29 15:50:00,76.17,76.19,76.16,76.17,26232.0,65.2341,65.2513,65.2256,65.2341,26232.0
2017-11-29 15:55:00,76.17,76.21,76.1,76.12,139655.0,65.2341,65.2684,65.1742,65.1913,139655.0
2017-11-30 09:30:00,75.27,75.4,75.21,75.31,130037.0,64.4634,64.5747,64.412,64.4976,130037.0
2017-11-30 09:35:00,75.31,75.31,75.18,75.24,123137.0,64.4976,64.4976,64.3863,64.4377,123137.0
2017-11-30 09:40:00,75.24,75.25,75.18,75.22,116738.0,64.4377,64.4462,64.3863,64.4205,116738.0
2017-11-30 09:45:00,75.22,75.23,75.14,75.17,81271.0,64.4205,64.4291,64.352,64.3777,81271.0
2017-11-30 09:50:00,75.17,75.18,75.07,75.09,101104.0,64.3777,64.3863,64.2921,64.3092,101104.0
2017-11-30 09:55:00,75.1,75.15,75.09,75.12,60221.0,64.3178,64.3606,64.3092,64.3349,60221.0
2017-11-30 10:00:00,75.11,75.17,75.09,75.17,50283.0,64.3263,64.3777,64.3092,64.3777,50283.0
2017-11-30 10:05:00,75.17,75.2,75.15,75.19,69090.0,64.3777,64.4034,64.3606,64.3948,69090.0
2017-11-30 10:10:00,75.19,75.27,75.18,75.21,90612.0,64.3948,64.4634,64.3863,64.412,90612.0
2017-11-30 10:15:00,75.21,75.21,75.16,75.21,49398.0,64.412,64.412,64.3691,64.412,49398.0
2017-11-30 10:20:00,75.21,75.23,75.15,75.16,51273.0,64.412,64.4291,64.3606,64.3691,51273.0
2017-11-30 10:25:00,75.16,75.2,75.14,75.16,30854.0,64.3691,64.4034,64.352,64.3691,30854.0
2017-11-30 10:30:00,75.16,75.19,75.13,75.18,40378.0,64.3691,64.3948,64.3435,64.3863,40378.0
2017-11-30 10:35:00,75.18,75.19,75.15,75.18,34696.0,64.3863,64.3948,64.3606,64.3863,34696.0
2017-11-30 10:40:00,75.18,75.23,75.17,75.23,75481.0,64.3863,64.4291,64.3777,64.4291,75481.0
2017-11-30 10:45:00,75.22,75.26,75.22,75.25,35804.0,64.4205,64.4548,64.4205,64.4462,35804.0
2017-11-30 10:50:00,75.25,75.25,75.19,75.2,57553.0,64.4462,64.4462,64.3948,64.4034,57553.0
2017-11-30 10:55:00,75.2,75.25,75.17,75.21,369578.0,64.4034,64.4462,64.3777,64.412,369578.0
2017-11-30 11:00:00,75.21,75.27,75.19,75.22,107051.0,64.412,64.4634,64.3948,64.4205,107051.0
2017-11-30 11:05:00,75.21,75.26,75.2,75.23,54154.0,64.412,64.4548,64.4034,64.4291,54154.0
2017-11-30 11:10:00,75.23,75.27,75.22,75.27,58570.0,64.4291,64.4634,64.4205,64.4634,58570.0
2017-11-30 11:15:00,75.27,75.29,75.25,75.28,144654.0,64.4634,64.4805,64.4462,64.4719,144654.0
2017-11-30 11:20:00,75.27,75.3,75.25,75.29,47687.0,64.4634,64.489,64.4462,64.4805,47687.0
2017-11-30 11:25:00,75.28,75.29,75.17,75.2,62672.0,64.4719,64.4805,64.3777,64.4034,62672.0
2017-11-30 11:30:00,75.21,75.23,75.19,75.21,33738.0,64.412,64.4291,64.3948,64.412,33738.0
2017-11-30 11:35:00,75.21,75.24,75.2,75.2,25984.0,64.412,64.4377,64.4034,64.4034,25984.0
2017-11-30 11:40:00,75.2,75.21,75.16,75.17,18554.0,64.4034,64.412,64.3691,64.3777,18554.0
2017-11-30 11:45:00,75.19,75.2,75.18,75.2,13858.0,64.3948,64.4034,64.3863,64.4034,13858.0
2017-11-30 11:50:00,75.2,75.21,75.17,75.18,14907.0,64.4034,64.412,64.3777,64.3863,14907.0
2017-11-30 11:55:00,75.19,75.2,75.17,75.19,18855.0,64.3948,64.4034,64.3777,64.3948,18855.0
2017-11-30 12:00:00,75.19,75.2,75.18,75.18,23013.0,64.3948,64.4034,64.3863,64.3863,23013.0
2017-11-30 12:05:00,75.18,75.2,75.17,75.2,37161.0,64.3863,64.4034,64.3777,64.4034,37161.0
2017-11-30 12:10:00,75.2,75.23,75.19,75.22,33389.0,64.4034,64.4291,64.3948,64.4205,33389.0
2017-11-30 12:15:00,75.22,75.27,75.21,75.23,34696.0,64.4205,64.4634,64.412,64.4291,34696.0
2017-11-30 12:20:00,75.24,75.26,75.23,75.26,20176.0,64.4377,64.4548,64.4291,64.4548,20176.0
2017-11-30 12:25:00,75.26,75.26,75.23,75.25,16625.0,64.4548,64.4548,64.4291,64.4462,16625.0
2017-11-30 12:30:00,75.25,75.25,75.2,75.23,12145.0,64.4462,64.4462,64.4034,64.4291,12145.0
2017-11-30 12:35:00,75.22,75.24,75.21,75.24,11815.0,64.4205,64.4377,64.412,64.4377,11815.0
2017-11-30 12:40:00,75.24,75.29,75.23,75.28,25879.0,64.4377,64.4805,64.4291,64.4719,25879.0
2017-11-30 12:45:00,75.28,75.31,75.28,75.3,17343.0,64.4719,64.4976,64.4719,64.489,17343.0
2017-11-30 12:50:00,75.29,75.29,75.24,75.24,8622.0,64.4805,64.4805,64.4377,64.4377,8622.0
2017-11-30 12:55:00,75.23,75.26,75.18,75.26,23859.0,64.4291,64.4548,64.3863,64.4548,23859.0
2017-11-30 13:00:00,75.26,75.31,75.24,75.27,15586.0,64.4548,64.4976,64.4377,64.4634,15586.0
2017-11-30 13:05:00,75.28,75.28,75.22,75.24,9401.0,64.4719,64.4719,64.4205,64.4377,9401.0
2017-11-30 13:10:00,75.24,75.28,75.23,75.27,22828.0,64.4377,64.4719,64.4291,64.4634,22828.0
2017-11-30 13:15:00,75.27,75.27,75.15,75.19,25173.0,64.4634,64.4634,64.3606,64.3948,25173.0
2017-11-30 13:20:00,75.18,75.21,75.15,75.18,27008.0,64.3863,64.412,64.3606,64.3863,27008.0
2017-11-30 13:25:00,75.18,75.22,75.17,75.2,39638.0,64.3863,64.4205,64.3777,64.4034,39638.0
2017-11-30 13:30:00,75.2,75.23,75.18,75.2,14618.0,64.4034,64.4291,64.3863,64.4034,14618.0
2017-11-30 13:35:00,75.21,75.24,75.16,75.17,20074.0,64.412,64.4377,64.3691,64.3777,20074.0
2017-11-30 13:40:00,75.17,75.18,75.11,75.13,43045.0,64.3777,64.3863,64.3263,64.3435,43045.0
2017-11-30 13:45:00,75.13,75.19,75.11,75.17,12892.0,64.3435,64.3948,64.3263,64.3777,12892.0
2017-11-30 13:50:00,75.16,75.2,75.12,75.13,11413.0,64.3691,64.4034,64.3349,64.3435,11413.0
2017-11-30 13:55:00,75.12,75.2,75.11,75.2,5211.0,64.3349,64.4034,64.3263,64.4034,5211.0
2017-11-30 14:00:00,75.21,75.21,75.16,75.17,6400.0,64.412,64.412,64.3691,64.3777,6400.0
2017-11-30 14:05:00,75.15,75.17,75.12,75.15,11853.0,64.3606,64.3777,64.3349,64.3606,11853.0
2017-11-30 14:10:00,75.15,75.22,75.15,75.21,14090.0,64.3606,64.4205,64.3606,64.412,14090.0
2017-11-30 14:15:00,75.21,75.21,75.16,75.18,11505.0,64.412,64.412,64.3691,64.3863,11505.0
2017-11-30 14:20:00,75.14,75.17,75.12,75.16,12631.0,64.352,64.3777,64.3349,64.3691,12631.0
2017-11-30 14:25:00,75.16,75.21,75.15,75.19,17151.0,64.3691,64.412,64.3606,64.3948,17151.0
2017-11-30 14:30:00,75.19,75.19,75.13,75.14,5772.0,64.3948,64.3948,64.3435,64.352,5772.0
2017-11-30 14:35:00,75.14,75.14,75.11,75.13,24770.0,64.352,64.352,64.3263,64.3435,24770.0
2017-11-30 14:40:00,75.12,75.14,75.1,75.14,17241.0,64.3349,64.352,64.3178,64.352,17241.0
2017-11-30 14:45:00,75.14,75.16,75.12,75.16,17619.0,64.352,64.3691,64.3349,64.3691,17619.0
2017-11-30 14:50:00,75.16,75.23,75.15,75.23,50779.0,64.3691,64.4291,64.3606,64.4291,50779.0
2017-11-30 14:55:00,75.24,75.28,75.21,75.27,44933.0,64.4377,64.4719,64.412,64.4634,44933.0
2017-11-30 15:00:00,75.26,75.26,75.22,75.24,13994.0,64.4548,64.4548,64.4205,64.4377,13994.0
2017-11-30 15:05:00,75.23,75.26,75.2,75.21,7724.0,64.4291,64.4548,64.4034,64.412,7724.0
2017-11-30 15:10:00,75.2,75.27,75.19,75.27,13338.0,64.4034,64.4634,64.3948,64.4634,13338.0
2017-11-30 15:15:00,75.27,75.3,75.25,75.26,19960.0,64.4634,64.489,64.4462,64.4548,19960.0
2017-11-30 15:20:00,75.26,75.29,75.25,75.27,16401.0,64.4548,64.4805,64.4462,64.4634,16401.0
2017-11-30 15:25:00,75.27,75.31,75.26,75.3,8862.0,64.4634,64.4976,64.4548,64.489,8862.0
2017-11-30 15:30:00,75.31,75.31,75.24,75.25,18289.0,64.4976,64.4976,64.4377,64.4462,18289.0
2017-11-30 15:35:00,75.26,75.3,75.2,75.2,26955.0,64.4548,64.489,64.4034,64.4034,26955.0
2017-11-30 15:40:00,75.2,75.22,75.18,75.18,32664.0,64.4034,64.4205,64.3863,64.3863,32664.0
2017-11-30 15:45:00,75.19,75.2,75.14,75.19,76007.0,64.3948,64.4034,64.352,64.3948,76007.0
2017-11-30 15:50:00,75.19,75.2,75.07,75.14,187063.0,64.3948,64.4034,64.2921,64.352,187063.0
2017-11-30 15:55:00,75.14,75.15,74.99,75.13,286976.0,64.352,64.3606,64.2236,64.3435,286976.0
2017-12-01 09:30:00,74.74,74.89,74.66,74.8,66242.0,64.0094,64.1379,63.9409,64.0608,66242.0
2017-12-01 09:35:00,74.79,74.82,74.74,74.78,48204.0,64.0523,64.078,64.0094,64.0437,48204.0
2017-12-01 09:40:00,74.78,74.8,74.68,74.68,106513.0,64.0437,64.0608,63.9581,63.9581,106513.0
2017-12-01 09:45:00,74.69,74.76,74.68,74.7,56255.0,63.9666,64.0266,63.9581,63.9752,56255.0
2017-12-01 09:50:00,74.71,74.79,74.7,74.73,61093.0,63.9838,64.0523,63.9752,64.0009,61093.0
2017-12-01 09:55:00,74.73,74.8,74.72,74.76,48548.0,64.0009,64.0608,63.9923,64.0266,48548.0
2017-12-01 10:00:00,74.76,74.83,74.72,74.81,82454.0,64.0266,64.0865,63.9923,64.0694,82454.0
2017-12-01 10:05:00,74.81,74.92,74.81,74.9,110862.0,64.0694,64.1636,64.0694,64.1465,110862.0
2017-12-01 10:10:00,74.9,74.9,74.84,74.88,18675.0,64.1465,64.1465,64.0951,64.1293,18675.0
2017-12-01 10:15:00,74.9,74.97,74.88,74.92,27203.0,64.1465,64.2064,64.1293,64.1636,27203.0
2017-12-01 10:20:00,74.91,74.96,74.9,74.93,6879.0,64.155,64.1979,64.1465,64.1722,6879.0
2017-12-01 10:25:00,74.92,74.98,74.92,74.96,15925.0,64.1636,64.215,64.1636,64.1979,15925.0
2017-12-01 10:30:00,74.97,75.02,74.91,74.91,26870.0,64.2064,64.2492,64.155,64.155,26870.0
2017-12-01 10:35:00,74.91,74.94,74.88,74.92,61491.0,64.155,64.1807,64.1293,64.1636,61491.0
2017-12-01 10:40:00,74.95,75.01,74.94,74.97,11319.0,64.1893,64.2407,64.1807,64.2064,11319.0
2017-12-01 10:45:00,74.98,75.02,74.97,75.02,14754.0,64.215,64.2492,64.2064,64.2492,14754.0
2017-12-01 10:50:00,75.0,75.06,75.0,75.04,27024.0,64.2321,64.2835,64.2321,64.2664,27024.0
2017-12-01 10:55:00,75.03,75.08,74.99,74.99,9100.0,64.2578,64.3006,64.2236,64.2236,9100.0
2017-12-01 11:00:00,75.0,75.02,74.98,75.02,5330.0,64.2321,64.2492,64.215,64.2492,5330.0
2017-12-01 11:05:00,75.01,75.03,74.82,74.96,73167.0,64.2407,64.2578,64.078,64.1979,73167.0
2017-12-01 11:10:00,74.96,75.02,74.79,75.01,107019.0,64.1979,64.2492,64.0523,64.2407,107019.0
2017-12-01 11:15:00,75.01,75.02,74.91,75.0,29238.0,64.2407,64.2492,64.155,64.2321,29238.0
2017-12-01 11:20:00,75.0,75.01,74.84,74.87,33904.0,64.2321,64.2407,64.0951,64.1208,33904.0
2017-12-01 11:25:00,74.87,74.99,74.83,74.88,42623.0,64.1208,64.2236,64.0865,64.1293,42623.0
2017-12-01 11:30:00,74.87,74.91,74.7,74.83,54963.0,64.1208,64.155,63.9752,64.0865,54963.0
2017-12-01 11:35:00,74.83,74.91,74.78,74.84,32871.0,64.0865,64.155,64.0437,64.0951,32871.0
2017-12-01 11:40:00,74.85,74.88,74.78,74.84,25531.0,64.1037,64.1293,64.0437,64.0951,25531.0
2017-12-01 11:45:00,74.78,74.79,74.7,74.7,27104.0,64.0437,64.0523,63.9752,63.9752,27104.0
2017-12-01 11:50:00,74.69,74.77,74.66,74.75,47599.0,63.9666,64.0351,63.9409,64.018,47599.0
2017-12-01 11:55:00,74.76,74.78,74.64,74.75,62588.0,64.0266,64.0437,63.9238,64.018,62588.0
2017-12-01 12:00:00,74.78,74.82,74.71,74.81,44447.0,64.0437,64.078,63.9838,64.0694,44447.0
2017-12-01 12:05:00,74.81,74.91,74.78,74.84,58568.0,64.0694,64.155,64.0437,64.0951,58568.0
2017-12-01 12:10:00,74.84,74.87,74.75,74.79,21410.0,64.0951,64.1208,64.018,64.0523,21410.0
2017-12-01 12:15:00,74.77,74.84,74.76,74.84,21717.0,64.0351,64.0951,64.0266,64.0951,21717.0
2017-12-01 12:20:00,74.83,74.86,74.78,74.85,13024.0,64.0865,64.1122,64.0437,64.1037,13024.0
2017-12-01 12:25:00,74.84,74.87,74.78,74.81,12863.0,64.0951,64.1208,64.0437,64.0694,12863.0
2017-12-01 12:30:00,74.82,74.82,74.76,74.79,25905.0,64.078,64.078,64.0266,64.0523,25905.0
2017-12-01 12:35:00,74.8,74.84,74.8,74.84,22260.0,64.0608,64.0951,64.0608,64.0951,22260.0
2017-12-01 12:40:00,74.83,74.92,74.82,74.91,30708.0,64.0865,64.1636,64.078,64.155,30708.0
2017-12-01 12:45:00,74.88,74.93,74.86,74.91,48013.0,64.1293,64.1722,64.1122,64.155,48013.0
2017-12-01 12:50:00,74.92,74.94,74.9,74.92,36619.0,64.1636,64.1807,64.1465,64.1636,36619.0
2017-12-01 12:55:00,74.93,74.96,74.91,74.95,6400.0,64.1722,64.1979,64.155,64.1893,6400.0
2017-12-01 13:00:00,74.95,74.95,74.89,74.95,8578.0,64.1893,64.1893,64.1379,64.1893,8578.0
2017-12-01 13:05:00,74.95,74.95,74.9,74.91,33239.0,64.1893,64.1893,64.1465,64.155,33239.0
2017-12-01 13:10:00,74.92,74.97,74.91,74.94,19253.0,64.1636,64.2064,64.155,64.1807,19253.0
2017-12-01 13:15:00,74.94,74.95,74.9,74.95,9503.0,64.1807,64.1893,64.1465,64.1893,9503.0
2017-12-01 13:20:00,74.95,74.96,74.9,74.96,4883.0,64.1893,64.1979,64.1465,64.1979,4883.0
2017-12-01 13:25:00,74.96,75.02,74.96,75.02,8451.0,64.1979,64.2492,64.1979,64.2492,8451.0
2017-12-01 13:30:00,75.02,75.06,74.97,75.03,23527.0,64.2492,64.2835,64.2064,64.2578,23527.0
2017-12-01 13:35:00,75.03,75.03,74.99,75.03,10517.0,64.2578,64.2578,64.2236,64.2578,10517.0
2017-12-01 13:40:00,75.02,75.02,74.97,74.98,2855.0,64.2492,64.2492,64.2064,64.215,2855.0
2017-12-01 13:45:00,74.99,75.0,74.93,74.96,38332.0,64.2236,64.2321,64.1722,64.1979,38332.0
2017-12-01 13:50:00,74.95,74.97,74.95,74.97,8473.0,64.1893,64.2064,64.1893,64.2064,8473.0
2017-12-01 13:55:00,74.97,75.0,74.96,74.98,8379.0,64.2064,64.2321,64.1979,64.215,8379.0
2017-12-01 14:00:00,74.97,75.02,74.96,75.01,12088.0,64.2064,64.2492,64.1979,64.2407,12088.0
2017-12-01 14:05:00,75.02,75.03,74.97,75.02,24168.0,64.2492,64.2578,64.2064,64.2492,24168.0
2017-12-01 14:10:00,75.01,75.05,75.01,75.02,3513.0,64.2407,64.2749,64.2407,64.2492,3513.0
2017-12-01 14:15:00,75.03,75.05,75.02,75.05,1700.0,64.2578,64.2749,64.2492,64.2749,1700.0
2017-12-01 14:20:00,75.05,75.09,75.04,75.08,3885.0,64.2749,64.3092,64.2664,64.3006,3885.0
2017-12-01 14:25:00,75.07,75.11,75.06,75.09,5521.0,64.2921,64.3263,64.2835,64.3092,5521.0
2017-12-01 14:30:00,75.09,75.1,75.07,75.08,8400.0,64.3092,64.3178,64.2921,64.3006,8400.0
2017-12-01 14:35:00,75.06,75.08,75.04,75.04,4020.0,64.2835,64.3006,64.2664,64.2664,4020.0
2017-12-01 14:40:00,75.05,75.05,75.01,75.03,6227.0,64.2749,64.2749,64.2407,64.2578,6227.0
2017-12-01 14:45:00,75.02,75.02,74.98,75.02,12237.0,64.2492,64.2492,64.215,64.2492,12237.0
2017-12-01 14:50:00,75.01,75.02,75.0,75.02,7070.0,64.2407,64.2492,64.2321,64.2492,7070.0
2017-12-01 14:55:00,75.01,75.06,74.99,75.05,15345.0,64.2407,64.2835,64.2236,64.2749,15345.0
2017-12-01 15:00:00,75.05,75.05,75.01,75.04,5769.0,64.2749,64.2749,64.2407,64.2664,5769.0
2017-12-01 15:05:00,75.03,75.1,75.03,75.1,7700.0,64.2578,64.3178,64.2578,64.3178,7700.0
2017-12-01 15:10:00,75.11,75.12,75.06,75.07,7143.0,64.3263,64.3349,64.2835,64.2921,7143.0
2017-12-01 15:15:00,75.07,75.13,75.07,75.07,9103.0,64.2921,64.3435,64.2921,64.2921,9103.0
2017-12-01 15:20:00,75.08,75.09,75.05,75.06,10043.0,64.3006,64.3092,64.2749,64.2835,10043.0
2017-12-01 15:25:00,75.06,75.1,75.06,75.09,8909.0,64.2835,64.3178,64.2835,64.3092,8909.0
2017-12-01 15:30:00,75.09,75.11,75.06,75.07,6568.0,64.3092,64.3263,64.2835,64.2921,6568.0
2017-12-01 15:35:00,75.08,75.1,75.06,75.07,5692.0,64.3006,64.3178,64.2835,64.2921,5692.0
2017-12-01 15:40:00,75.08,75.14,75.07,75.09,43004.0,64.3006,64.352,64.2921,64.3092,43004.0
2017-12-01 15:45:00,75.08,75.12,75.05,75.08,26135.0,64.3006,64.3349,64.2749,64.3006,26135.0
2017-12-01 15:50:00,75.1,75.12,75.05,75.06,38608.0,64.3178,64.3349,64.2749,64.2835,38608.0
2017-12-01 15:55:00,75.07,75.08,75.02,75.06,118488.0,64.2921,64.3006,64.2492,64.2835,118488.0
2017-12-04 09:30:00,75.66,75.71,75.62,75.68,137427.0,64.7974,64.8402,64.7631,64.8145,137427.0
2017-12-04 09:35:00,75.69,75.73,75.67,75.73,34659.0,64.8231,64.8573,64.8059,64.8573,34659.0
2017-12-04 09:40:00,75.73,75.77,75.71,75.72,48002.0,64.8573,64.8916,64.8402,64.8487,48002.0
2017-12-04 09:45:00,75.72,75.72,75.67,75.69,86922.0,64.8487,64.8487,64.8059,64.8231,86922.0
2017-12-04 09:50:00,75.69,75.72,75.65,75.67,66441.0,64.8231,64.8487,64.7888,64.8059,66441.0
2017-12-04 09:55:00,75.66,75.69,75.58,75.62,39458.0,64.7974,64.8231,64.7288,64.7631,39458.0
2017-12-04 10:00:00,75.61,75.63,75.56,75.62,32149.0,64.7545,64.7717,64.7117,64.7631,32149.0
2017-12-04 10:05:00,75.6,75.61,75.49,75.52,21960.0,64.746,64.7545,64.6518,64.6775,21960.0
2017-12-04 10:10:00,75.52,75.55,75.5,75.52,59860.0,64.6775,64.7032,64.6603,64.6775,59860.0
2017-12-04 10:15:00,75.52,75.54,75.47,75.5,23135.0,64.6775,64.6946,64.6346,64.6603,23135.0
2017-12-04 10:20:00,75.49,75.55,75.48,75.55,31096.0,64.6518,64.7032,64.6432,64.7032,31096.0
2017-12-04 10:25:00,75.55,75.55,75.5,75.51,22559.0,64.7032,64.7032,64.6603,64.6689,22559.0
2017-12-04 10:30:00,75.52,75.52,75.46,75.48,12069.0,64.6775,64.6775,64.6261,64.6432,12069.0
2017-12-04 10:35:00,75.46,75.52,75.46,75.51,15946.0,64.6261,64.6775,64.6261,64.6689,15946.0
2017-12-04 10:40:00,75.51,75.53,75.47,75.47,17243.0,64.6689,64.686,64.6346,64.6346,17243.0
2017-12-04 10:45:00,75.47,75.47,75.4,75.4,47464.0,64.6346,64.6346,64.5747,64.5747,47464.0
2017-12-04 10:50:00,75.4,75.42,75.28,75.34,43459.0,64.5747,64.5918,64.4719,64.5233,43459.0
2017-12-04 10:55:00,75.34,75.4,75.28,75.38,53549.0,64.5233,64.5747,64.4719,64.5576,53549.0
2017-12-04 11:00:00,75.39,75.41,75.34,75.38,32898.0,64.5661,64.5833,64.5233,64.5576,32898.0
2017-12-04 11:05:00,75.37,75.39,75.34,75.36,30046.0,64.549,64.5661,64.5233,64.5404,30046.0
2017-12-04 11:10:00,75.37,75.4,75.33,75.37,43333.0,64.549,64.5747,64.5147,64.549,43333.0
2017-12-04 11:15:00,75.37,75.49,75.37,75.49,26977.0,64.549,64.6518,64.549,64.6518,26977.0
2017-12-04 11:20:00,75.48,75.54,75.48,75.5,30493.0,64.6432,64.6946,64.6432,64.6603,30493.0
2017-12-04 11:25:00,75.5,75.51,75.47,75.49,21412.0,64.6603,64.6689,64.6346,64.6518,21412.0
2017-12-04 11:30:00,75.49,75.52,75.44,75.47,34952.0,64.6518,64.6775,64.6089,64.6346,34952.0
2017-12-04 11:35:00,75.47,75.57,75.47,75.55,22892.0,64.6346,64.7203,64.6346,64.7032,22892.0
2017-12-04 11:40:00,75.54,75.55,75.49,75.52,16061.0,64.6946,64.7032,64.6518,64.6775,16061.0
2017-12-04 11:45:00,75.52,75.52,75.42,75.51,57610.0,64.6775,64.6775,64.5918,64.6689,57610.0
2017-12-04 11:50:00,75.52,75.54,75.51,75.53,9296.0,64.6775,64.6946,64.6689,64.686,9296.0
2017-12-04 11:55:00,75.53,75.57,75.52,75.57,14694.0,64.686,64.7203,64.6775,64.7203,14694.0
2017-12-04 12:00:00,75.57,75.62,75.57,75.61,13735.0,64.7203,64.7631,64.7203,64.7545,13735.0
2017-12-04 12:05:00,75.6,75.63,75.6,75.61,25929.0,64.746,64.7717,64.746,64.7545,25929.0
2017-12-04 12:10:00,75.61,75.64,75.6,75.64,16403.0,64.7545,64.7802,64.746,64.7802,16403.0
2017-12-04 12:15:00,75.63,75.63,75.6,75.62,9980.0,64.7717,64.7717,64.746,64.7631,9980.0
2017-12-04 12:20:00,75.61,75.63,75.58,75.59,12755.0,64.7545,64.7717,64.7288,64.7374,12755.0
2017-12-04 12:25:00,75.59,75.62,75.54,75.55,22308.0,64.7374,64.7631,64.6946,64.7032,22308.0
2017-12-04 12:30:00,75.56,75.57,75.54,75.55,10143.0,64.7117,64.7203,64.6946,64.7032,10143.0
2017-12-04 12:35:00,75.56,75.57,75.53,75.55,7723.0,64.7117,64.7203,64.686,64.7032,7723.0
2017-12-04 12:40:00,75.55,75.59,75.54,75.59,6882.0,64.7032,64.7374,64.6946,64.7374,6882.0
2017-12-04 12:45:00,75.59,75.63,75.57,75.62,12434.0,64.7374,64.7717,64.7203,64.7631,12434.0
2017-12-04 12:50:00,75.62,75.66,75.61,75.64,7200.0,64.7631,64.7974,64.7545,64.7802,7200.0
2017-12-04 12:55:00,75.64,75.66,75.63,75.64,5277.0,64.7802,64.7974,64.7717,64.7802,5277.0
2017-12-04 13:00:00,75.65,75.67,75.65,75.66,6694.0,64.7888,64.8059,64.7888,64.7974,6694.0
2017-12-04 13:05:00,75.67,75.71,75.66,75.69,28978.0,64.8059,64.8402,64.7974,64.8231,28978.0
2017-12-04 13:10:00,75.68,75.71,75.68,75.7,3603.0,64.8145,64.8402,64.8145,64.8316,3603.0
2017-12-04 13:15:00,75.7,75.71,75.66,75.68,31648.0,64.8316,64.8402,64.7974,64.8145,31648.0
2017-12-04 13:20:00,75.69,75.71,75.68,75.71,8737.0,64.8231,64.8402,64.8145,64.8402,8737.0
2017-12-04 13:25:00,75.72,75.72,75.68,75.69,5500.0,64.8487,64.8487,64.8145,64.8231,5500.0
2017-12-04 13:30:00,75.69,75.69,75.65,75.65,7004.0,64.8231,64.8231,64.7888,64.7888,7004.0
2017-12-04 13:35:00,75.65,75.66,75.64,75.66,17868.0,64.7888,64.7974,64.7802,64.7974,17868.0
2017-12-04 13:40:00,75.66,75.66,75.64,75.66,10286.0,64.7974,64.7974,64.7802,64.7974,10286.0
2017-12-04 13:45:00,75.66,75.66,75.64,75.64,10600.0,64.7974,64.7974,64.7802,64.7802,10600.0
2017-12-04 13:50:00,75.63,75.65,75.62,75.65,17462.0,64.7717,64.7888,64.7631,64.7888,17462.0
2017-12-04 13:55:00,75.64,75.64,75.63,75.64,17622.0,64.7802,64.7802,64.7717,64.7802,17622.0
2017-12-04 14:00:00,75.64,75.65,75.63,75.64,10705.0,64.7802,64.7888,64.7717,64.7802,10705.0
2017-12-04 14:05:00,75.63,75.63,75.57,75.57,36697.0,64.7717,64.7717,64.7203,64.7203,36697.0
2017-12-04 14:10:00,75.57,75.59,75.56,75.57,13655.0,64.7203,64.7374,64.7117,64.7203,13655.0
2017-12-04 14:15:00,75.57,75.58,75.54,75.54,10268.0,64.7203,64.7288,64.6946,64.6946,10268.0
2017-12-04 14:20:00,75.54,75.57,75.53,75.55,9182.0,64.6946,64.7203,64.686,64.7032,9182.0
2017-12-04 14:25:00,75.54,75.55,75.52,75.53,6389.0,64.6946,64.7032,64.6775,64.686,6389.0
2017-12-04 14:30:00,75.53,75.53,75.48,75.5,11199.0,64.686,64.686,64.6432,64.6603,11199.0
2017-12-04 14:35:00,75.5,75.53,75.48,75.52,15353.0,64.6603,64.686,64.6432,64.6775,15353.0
2017-12-04 14:40:00,75.53,75.54,75.48,75.49,16424.0,64.686,64.6946,64.6432,64.6518,16424.0
2017-12-04 14:45:00,75.5,75.52,75.48,75.51,10441.0,64.6603,64.6775,64.6432,64.6689,10441.0
2017-12-04 14:50:00,75.5,75.55,75.48,75.54,8275.0,64.6603,64.7032,64.6432,64.6946,8275.0
2017-12-04 14:55:00,75.54,75.56,75.51,75.52,12027.0,64.6946,64.7117,64.6689,64.6775,12027.0
2017-12-04 15:00:00,75.52,75.54,75.49,75.54,18616.0,64.6775,64.6946,64.6518,64.6946,18616.0
2017-12-04 15:05:00,75.55,75.6,75.54,75.6,157833.0,64.7032,64.746,64.6946,64.746,157833.0
2017-12-04 15:10:00,75.6,75.61,75.58,75.59,10487.0,64.746,64.7545,64.7288,64.7374,10487.0
2017-12-04 15:15:00,75.58,75.59,75.54,75.55,11380.0,64.7288,64.7374,64.6946,64.7032,11380.0
2017-12-04 15:20:00,75.55,75.63,75.55,75.62,8133.0,64.7032,64.7717,64.7032,64.7631,8133.0
2017-12-04 15:25:00,75.62,75.62,75.56,75.58,16662.0,64.7631,64.7631,64.7117,64.7288,16662.0
2017-12-04 15:30:00,75.57,75.58,75.48,75.51,24355.0,64.7203,64.7288,64.6432,64.6689,24355.0
2017-12-04 15:35:00,75.51,75.51,75.4,75.41,25348.0,64.6689,64.6689,64.5747,64.5833,25348.0
2017-12-04 15:40:00,75.41,75.45,75.4,75.44,25327.0,64.5833,64.6175,64.5747,64.6089,25327.0
2017-12-04 15:45:00,75.44,75.44,75.31,75.32,64052.0,64.6089,64.6089,64.4976,64.5062,64052.0
2017-12-04 15:50:00,75.33,75.38,75.31,75.35,40330.0,64.5147,64.5576,64.4976,64.5319,40330.0
2017-12-04 15:55:00,75.34,75.41,75.33,75.33,67059.0,64.5233,64.5833,64.5147,64.5147,67059.0
2017-12-05 09:30:00,75.67,75.77,75.65,75.77,14561.0,64.8059,64.8916,64.7888,64.8916,14561.0
2017-12-05 09:35:00,75.77,75.87,75.77,75.86,50027.0,64.8916,64.9772,64.8916,64.9686,50027.0
2017-12-05 09:40:00,75.86,75.86,75.81,75.84,21205.0,64.9686,64.9686,64.9258,64.9515,21205.0
2017-12-05 09:45:00,75.83,75.84,75.79,75.82,26869.0,64.943,64.9515,64.9087,64.9344,26869.0
2017-12-05 09:50:00,75.82,75.82,75.79,75.8,12022.0,64.9344,64.9344,64.9087,64.9173,12022.0
2017-12-05 09:55:00,75.8,75.85,75.78,75.79,11555.0,64.9173,64.9601,64.9001,64.9087,11555.0
2017-12-05 10:00:00,75.79,75.86,75.78,75.82,18728.0,64.9087,64.9686,64.9001,64.9344,18728.0
2017-12-05 10:05:00,75.82,75.82,75.74,75.75,28506.0,64.9344,64.9344,64.8659,64.8744,28506.0
2017-12-05 10:10:00,75.77,75.8,75.74,75.77,6352.0,64.8916,64.9173,64.8659,64.8916,6352.0
2017-12-05 10:15:00,75.77,75.84,75.77,75.84,16408.0,64.8916,64.9515,64.8916,64.9515,16408.0
2017-12-05 10:20:00,75.86,75.87,75.84,75.85,9544.0,64.9686,64.9772,64.9515,64.9601,9544.0
2017-12-05 10:25:00,75.84,75.87,75.84,75.87,10704.0,64.9515,64.9772,64.9515,64.9772,10704.0
2017-12-05 10:30:00,75.87,75.87,75.85,75.86,5677.0,64.9772,64.9772,64.9601,64.9686,5677.0
2017-12-05 10:35:00,75.86,75.89,75.85,75.86,11108.0,64.9686,64.9943,64.9601,64.9686,11108.0
2017-12-05 10:40:00,75.87,75.89,75.86,75.87,8229.0,64.9772,64.9943,64.9686,64.9772,8229.0
2017-12-05 10:45:00,75.88,75.89,75.87,75.89,6180.0,64.9858,64.9943,64.9772,64.9943,6180.0
2017-12-05 10:50:00,75.89,75.9,75.86,75.88,21211.0,64.9943,65.0029,64.9686,64.9858,21211.0
2017-12-05 10:55:00,75.89,75.92,75.88,75.91,13934.0,64.9943,65.02,64.9858,65.0115,13934.0
2017-12-05 11:00:00,75.92,75.94,75.87,75.88,21396.0,65.02,65.0372,64.9772,64.9858,21396.0
2017-12-05 11:05:00,75.88,75.9,75.85,75.88,13070.0,64.9858,65.0029,64.9601,64.9858,13070.0
2017-12-05 11:10:00,75.89,75.9,75.87,75.88,6400.0,64.9943,65.0029,64.9772,64.9858,6400.0
2017-12-05 11:15:00,75.88,75.88,75.86,75.86,10364.0,64.9858,64.9858,64.9686,64.9686,10364.0
2017-12-05 11:20:00,75.86,75.94,75.84,75.9,27632.0,64.9686,65.0372,64.9515,65.0029,27632.0
2017-12-05 11:25:00,75.9,75.94,75.9,75.94,11505.0,65.0029,65.0372,65.0029,65.0372,11505.0
2017-12-05 11:30:00,75.94,75.96,75.9,75.91,13654.0,65.0372,65.0543,65.0029,65.0115,13654.0
2017-12-05 11:35:00,75.9,75.9,75.86,75.87,4490.0,65.0029,65.0029,64.9686,64.9772,4490.0
2017-12-05 11:40:00,75.87,75.88,75.84,75.85,6404.0,64.9772,64.9858,64.9515,64.9601,6404.0
2017-12-05 11:45:00,75.86,75.86,75.85,75.85,1684.0,64.9686,64.9686,64.9601,64.9601,1684.0
2017-12-05 11:50:00,75.85,75.85,75.82,75.82,2168.0,64.9601,64.9601,64.9344,64.9344,2168.0
2017-12-05 11:55:00,75.83,75.83,75.77,75.78,9625.0,64.943,64.943,64.8916,64.9001,9625.0
2017-12-05 12:00:00,75.77,75.78,75.74,75.74,6376.0,64.8916,64.9001,64.8659,64.8659,6376.0
2017-12-05 12:05:00,75.73,75.79,75.73,75.78,3472.0,64.8573,64.9087,64.8573,64.9001,3472.0
2017-12-05 12:10:00,75.79,75.8,75.76,75.79,3912.0,64.9087,64.9173,64.883,64.9087,3912.0
2017-12-05 12:15:00,75.8,75.8,75.77,75.8,2954.0,64.9173,64.9173,64.8916,64.9173,2954.0
2017-12-05 12:20:00,75.8,75.8,75.77,75.79,2968.0,64.9173,64.9173,64.8916,64.9087,2968.0
2017-12-05 12:25:00,75.8,75.82,75.8,75.82,2900.0,64.9173,64.9344,64.9173,64.9344,2900.0
2017-12-05 12:30:00,75.82,75.85,75.82,75.84,3006.0,64.9344,64.9601,64.9344,64.9515,3006.0
2017-12-05 12:35:00,75.85,75.86,75.79,75.8,4600.0,64.9601,64.9686,64.9087,64.9173,4600.0
2017-12-05 12:40:00,75.79,75.79,75.76,75.78,16200.0,64.9087,64.9087,64.883,64.9001,16200.0
2017-12-05 12:45:00,75.8,75.81,75.79,75.8,8120.0,64.9173,64.9258,64.9087,64.9173,8120.0
2017-12-05 12:50:00,75.8,75.8,75.76,75.76,11790.0,64.9173,64.9173,64.883,64.883,11790.0
2017-12-05 12:55:00,75.76,75.76,75.69,75.71,17304.0,64.883,64.883,64.8231,64.8402,17304.0
2017-12-05 13:00:00,75.71,75.73,75.69,75.72,7732.0,64.8402,64.8573,64.8231,64.8487,7732.0
2017-12-05 13:05:00,75.73,75.73,75.7,75.71,7300.0,64.8573,64.8573,64.8316,64.8402,7300.0
2017-12-05 13:10:00,75.71,75.72,75.7,75.72,7300.0,64.8402,64.8487,64.8316,64.8487,7300.0
2017-12-05 13:15:00,75.71,75.79,75.7,75.79,5174.0,64.8402,64.9087,64.8316,64.9087,5174.0
2017-12-05 13:20:00,75.78,75.83,75.78,75.8,20074.0,64.9001,64.943,64.9001,64.9173,20074.0
2017-12-05 13:25:00,75.82,75.82,75.81,75.82,1599.0,64.9344,64.9344,64.9258,64.9344,1599.0
2017-12-05 13:30:00,75.82,75.84,75.81,75.81,4678.0,64.9344,64.9515,64.9258,64.9258,4678.0
2017-12-05 13:35:00,75.81,75.84,75.79,75.79,6702.0,64.9258,64.9515,64.9087,64.9087,6702.0
2017-12-05 13:40:00,75.79,75.8,75.78,75.8,3873.0,64.9087,64.9173,64.9001,64.9173,3873.0
2017-12-05 13:45:00,75.79,75.79,75.77,75.79,7750.0,64.9087,64.9087,64.8916,64.9087,7750.0
2017-12-05 13:50:00,75.79,75.81,75.78,75.79,3209.0,64.9087,64.9258,64.9001,64.9087,3209.0
2017-12-05 13:55:00,75.78,75.81,75.77,75.81,7820.0,64.9001,64.9258,64.8916,64.9258,7820.0
2017-12-05 14:00:00,75.82,75.83,75.81,75.81,3231.0,64.9344,64.943,64.9258,64.9258,3231.0
2017-12-05 14:05:00,75.81,75.82,75.76,75.79,65384.0,64.9258,64.9344,64.883,64.9087,65384.0
2017-12-05 14:10:00,75.78,75.78,75.74,75.74,27197.0,64.9001,64.9001,64.8659,64.8659,27197.0
2017-12-05 14:15:00,75.74,75.75,75.71,75.71,9807.0,64.8659,64.8744,64.8402,64.8402,9807.0
2017-12-05 14:20:00,75.72,75.74,75.7,75.73,204766.0,64.8487,64.8659,64.8316,64.8573,204766.0
2017-12-05 14:25:00,75.73,75.76,75.72,75.73,28904.0,64.8573,64.883,64.8487,64.8573,28904.0
2017-12-05 14:30:00,75.73,75.74,75.71,75.72,32653.0,64.8573,64.8659,64.8402,64.8487,32653.0
2017-12-05 14:35:00,75.72,75.74,75.71,75.72,18135.0,64.8487,64.8659,64.8402,64.8487,18135.0
2017-12-05 14:40:00,75.72,75.74,75.71,75.72,12833.0,64.8487,64.8659,64.8402,64.8487,12833.0
2017-12-05 14:45:00,75.72,75.73,75.71,75.72,17505.0,64.8487,64.8573,64.8402,64.8487,17505.0
2017-12-05 14:50:00,75.73,75.74,75.71,75.72,39611.0,64.8573,64.8659,64.8402,64.8487,39611.0
2017-12-05 14:55:00,75.72,75.72,75.66,75.68,20045.0,64.8487,64.8487,64.7974,64.8145,20045.0
2017-12-05 15:00:00,75.66,75.69,75.65,75.69,6005.0,64.7974,64.8231,64.7888,64.8231,6005.0
2017-12-05 15:05:00,75.69,75.71,75.66,75.69,4723.0,64.8231,64.8402,64.7974,64.8231,4723.0
2017-12-05 15:10:00,75.69,75.73,75.68,75.7,17968.0,64.8231,64.8573,64.8145,64.8316,17968.0
2017-12-05 15:15:00,75.69,75.7,75.66,75.68,16974.0,64.8231,64.8316,64.7974,64.8145,16974.0
2017-12-05 15:20:00,75.68,75.73,75.68,75.73,47980.0,64.8145,64.8573,64.8145,64.8573,47980.0
2017-12-05 15:25:00,75.73,75.77,75.73,75.75,8954.0,64.8573,64.8916,64.8573,64.8744,8954.0
2017-12-05 15:30:00,75.75,75.75,75.72,75.72,7625.0,64.8744,64.8744,64.8487,64.8487,7625.0
2017-12-05 15:35:00,75.72,75.75,75.71,75.71,10886.0,64.8487,64.8744,64.8402,64.8402,10886.0
2017-12-05 15:40:00,75.7,75.76,75.69,75.73,8414.0,64.8316,64.883,64.8231,64.8573,8414.0
2017-12-05 15:45:00,75.71,75.72,75.62,75.65,40359.0,64.8402,64.8487,64.7631,64.7888,40359.0
2017-12-05 15:50:00,75.65,75.67,75.59,75.61,71452.0,64.7888,64.8059,64.7374,64.7545,71452.0
2017-12-05 15:55:00,75.61,75.64,75.57,75.58,169475.0,64.7545,64.7802,64.7203,64.7288,169475.0
2017-12-06 09:30:00,74.36,74.36,74.25,74.28,89429.0,63.684,63.684,63.5898,63.6155,89429.0
2017-12-06 09:35:00,74.28,74.38,74.27,74.38,55788.0,63.6155,63.7011,63.6069,63.7011,55788.0
2017-12-06 09:40:00,74.39,74.46,74.36,74.39,127113.0,63.7097,63.7696,63.684,63.7097,127113.0
2017-12-06 09:45:00,74.39,74.39,74.26,74.27,81588.0,63.7097,63.7097,63.5984,63.6069,81588.0
2017-12-06 09:50:00,74.26,74.27,74.19,74.23,75013.0,63.5984,63.6069,63.5384,63.5727,75013.0
2017-12-06 09:55:00,74.23,74.3,74.22,74.26,54932.0,63.5727,63.6326,63.5641,63.5984,54932.0
2017-12-06 10:00:00,74.26,74.35,74.25,74.28,29799.0,63.5984,63.6754,63.5898,63.6155,29799.0
2017-12-06 10:05:00,74.28,74.31,74.24,74.3,31977.0,63.6155,63.6412,63.5812,63.6326,31977.0
2017-12-06 10:10:00,74.29,74.29,74.22,74.22,31791.0,63.6241,63.6241,63.5641,63.5641,31791.0
2017-12-06 10:15:00,74.23,74.24,74.18,74.22,24621.0,63.5727,63.5812,63.5298,63.5641,24621.0
2017-12-06 10:20:00,74.22,74.24,74.18,74.2,31133.0,63.5641,63.5812,63.5298,63.547,31133.0
2017-12-06 10:25:00,74.2,74.28,74.2,74.28,21201.0,63.547,63.6155,63.547,63.6155,21201.0
2017-12-06 10:30:00,74.29,74.3,74.26,74.26,3391.0,63.6241,63.6326,63.5984,63.5984,3391.0
2017-12-06 10:35:00,74.25,74.26,74.19,74.19,16640.0,63.5898,63.5984,63.5384,63.5384,16640.0
2017-12-06 10:40:00,74.2,74.25,74.2,74.24,5558.0,63.547,63.5898,63.547,63.5812,5558.0
2017-12-06 10:45:00,74.24,74.31,74.24,74.29,45709.0,63.5812,63.6412,63.5812,63.6241,45709.0
2017-12-06 10:50:00,74.29,74.3,74.26,74.3,45772.0,63.6241,63.6326,63.5984,63.6326,45772.0
2017-12-06 10:55:00,74.29,74.37,74.27,74.37,30920.0,63.6241,63.6926,63.6069,63.6926,30920.0
2017-12-06 11:00:00,74.36,74.37,74.28,74.29,33149.0,63.684,63.6926,63.6155,63.6241,33149.0
2017-12-06 11:05:00,74.28,74.29,74.22,74.25,29856.0,63.6155,63.6241,63.5641,63.5898,29856.0
2017-12-06 11:10:00,74.24,74.25,74.2,74.22,65900.0,63.5812,63.5898,63.547,63.5641,65900.0
2017-12-06 11:15:00,74.23,74.23,74.19,74.21,14402.0,63.5727,63.5727,63.5384,63.5555,14402.0
2017-12-06 11:20:00,74.2,74.28,74.2,74.22,21448.0,63.547,63.6155,63.547,63.5641,21448.0
2017-12-06 11:25:00,74.22,74.22,74.14,74.15,39050.0,63.5641,63.5641,63.4956,63.5042,39050.0
2017-12-06 11:30:00,74.15,74.18,74.14,74.16,15156.0,63.5042,63.5298,63.4956,63.5127,15156.0
2017-12-06 11:35:00,74.16,74.17,74.15,74.16,10657.0,63.5127,63.5213,63.5042,63.5127,10657.0
2017-12-06 11:40:00,74.16,74.17,74.13,74.14,11306.0,63.5127,63.5213,63.487,63.4956,11306.0
2017-12-06 11:45:00,74.14,74.19,74.13,74.16,34959.0,63.4956,63.5384,63.487,63.5127,34959.0
2017-12-06 11:50:00,74.16,74.18,74.13,74.13,6740.0,63.5127,63.5298,63.487,63.487,6740.0
2017-12-06 11:55:00,74.13,74.14,74.11,74.14,4195.0,63.487,63.4956,63.4699,63.4956,4195.0
2017-12-06 12:00:00,74.13,74.13,74.1,74.12,9800.0,63.487,63.487,63.4613,63.4785,9800.0
2017-12-06 12:05:00,74.11,74.12,74.09,74.11,6901.0,63.4699,63.4785,63.4528,63.4699,6901.0
2017-12-06 12:10:00,74.1,74.11,74.1,74.1,4355.0,63.4613,63.4699,63.4613,63.4613,4355.0
2017-12-06 12:15:00,74.09,74.1,74.06,74.07,11173.0,63.4528,63.4613,63.4271,63.4356,11173.0
2017-12-06 12:20:00,74.06,74.07,74.04,74.06,8378.0,63.4271,63.4356,63.4099,63.4271,8378.0
2017-12-06 12:25:00,74.06,74.07,74.04,74.04,7158.0,63.4271,63.4356,63.4099,63.4099,7158.0
2017-12-06 12:30:00,74.05,74.07,74.04,74.06,8949.0,63.4185,63.4356,63.4099,63.4271,8949.0
2017-12-06 12:35:00,74.07,74.07,74.05,74.06,10241.0,63.4356,63.4356,63.4185,63.4271,10241.0
2017-12-06 12:40:00,74.06,74.08,74.05,74.07,70298.0,63.4271,63.4442,63.4185,63.4356,70298.0
2017-12-06 12:45:00,74.06,74.07,74.05,74.07,3100.0,63.4271,63.4356,63.4185,63.4356,3100.0
2017-12-06 12:50:00,74.07,74.08,74.06,74.08,3599.0,63.4356,63.4442,63.4271,63.4442,3599.0
2017-12-06 12:55:00,74.08,74.08,74.06,74.06,24517.0,63.4442,63.4442,63.4271,63.4271,24517.0
2017-12-06 13:00:00,74.08,74.09,74.06,74.08,3370.0,63.4442,63.4528,63.4271,63.4442,3370.0
2017-12-06 13:05:00,74.08,74.08,74.05,74.06,8548.0,63.4442,63.4442,63.4185,63.4271,8548.0
2017-12-06 13:10:00,74.06,74.07,74.05,74.07,3060.0,63.4271,63.4356,63.4185,63.4356,3060.0
2017-12-06 13:15:00,74.07,74.13,74.06,74.11,74612.0,63.4356,63.487,63.4271,63.4699,74612.0
2017-12-06 13:20:00,74.13,74.14,74.11,74.14,8500.0,63.487,63.4956,63.4699,63.4956,8500.0
2017-12-06 13:25:00,74.14,74.14,74.13,74.13,9395.0,63.4956,63.4956,63.487,63.487,9395.0
2017-12-06 13:30:00,74.13,74.19,74.12,74.18,5308.0,63.487,63.5384,63.4785,63.5298,5308.0
2017-12-06 13:35:00,74.18,74.2,74.17,74.18,11790.0,63.5298,63.547,63.5213,63.5298,11790.0
2017-12-06 13:40:00,74.19,74.2,74.18,74.2,11046.0,63.5384,63.547,63.5298,63.547,11046.0
2017-12-06 13:45:00,74.2,74.23,74.19,74.22,32922.0,63.547,63.5727,63.5384,63.5641,32922.0
2017-12-06 13:50:00,74.22,74.26,74.22,74.26,70688.0,63.5641,63.5984,63.5641,63.5984,70688.0
2017-12-06 13:55:00,74.26,74.27,74.24,74.26,40616.0,63.5984,63.6069,63.5812,63.5984,40616.0
2017-12-06 14:00:00,74.27,74.29,74.23,74.28,24859.0,63.6069,63.6241,63.5727,63.6155,24859.0
2017-12-06 14:05:00,74.31,74.31,74.22,74.23,7368.0,63.6412,63.6412,63.5641,63.5727,7368.0
2017-12-06 14:10:00,74.23,74.25,74.22,74.23,9068.0,63.5727,63.5898,63.5641,63.5727,9068.0
2017-12-06 14:15:00,74.24,74.28,74.24,74.28,17425.0,63.5812,63.6155,63.5812,63.6155,17425.0
2017-12-06 14:20:00,74.28,74.29,74.25,74.28,4249.0,63.6155,63.6241,63.5898,63.6155,4249.0
2017-12-06 14:25:00,74.28,74.29,74.25,74.28,6248.0,63.6155,63.6241,63.5898,63.6155,6248.0
2017-12-06 14:30:00,74.28,74.28,74.25,74.27,3282.0,63.6155,63.6155,63.5898,63.6069,3282.0
2017-12-06 14:35:00,74.27,74.32,74.26,74.29,11937.0,63.6069,63.6497,63.5984,63.6241,11937.0
2017-12-06 14:40:00,74.28,74.3,74.28,74.29,8561.0,63.6155,63.6326,63.6155,63.6241,8561.0
2017-12-06 14:45:00,74.28,74.3,74.27,74.27,2445.0,63.6155,63.6326,63.6069,63.6069,2445.0
2017-12-06 14:50:00,74.27,74.31,74.27,74.31,34028.0,63.6069,63.6412,63.6069,63.6412,34028.0
2017-12-06 14:55:00,74.31,74.33,74.3,74.31,6367.0,63.6412,63.6583,63.6326,63.6412,6367.0
2017-12-06 15:00:00,74.32,74.32,74.31,74.32,3900.0,63.6497,63.6497,63.6412,63.6497,3900.0
2017-12-06 15:05:00,74.33,74.37,74.32,74.36,4403.0,63.6583,63.6926,63.6497,63.684,4403.0
2017-12-06 15:10:00,74.37,74.43,74.36,74.42,41822.0,63.6926,63.744,63.684,63.7354,41822.0
2017-12-06 15:15:00,74.42,74.43,74.39,74.41,29220.0,63.7354,63.744,63.7097,63.7268,29220.0
2017-12-06 15:20:00,74.41,74.42,74.37,74.37,7621.0,63.7268,63.7354,63.6926,63.6926,7621.0
2017-12-06 15:25:00,74.37,74.39,74.37,74.38,3525.0,63.6926,63.7097,63.6926,63.7011,3525.0
2017-12-06 15:30:00,74.38,74.39,74.36,74.36,7477.0,63.7011,63.7097,63.684,63.684,7477.0
2017-12-06 15:35:00,74.35,74.35,74.31,74.31,22853.0,63.6754,63.6754,63.6412,63.6412,22853.0
2017-12-06 15:40:00,74.31,74.33,74.3,74.32,10604.0,63.6412,63.6583,63.6326,63.6497,10604.0
2017-12-06 15:45:00,74.33,74.34,74.32,74.34,51106.0,63.6583,63.6669,63.6497,63.6669,51106.0
2017-12-06 15:50:00,74.33,74.34,74.29,74.33,144653.0,63.6583,63.6669,63.6241,63.6583,144653.0
2017-12-06 15:55:00,74.33,74.35,74.26,74.33,109887.0,63.6583,63.6754,63.5984,63.6583,109887.0
2017-12-07 09:30:00,73.89,73.89,73.75,73.85,78771.0,63.2815,63.2815,63.1616,63.2472,78771.0
2017-12-07 09:35:00,73.84,73.92,73.83,73.91,17531.0,63.2387,63.3072,63.2301,63.2986,17531.0
2017-12-07 09:40:00,73.92,73.94,73.88,73.93,22701.0,63.3072,63.3243,63.2729,63.3157,22701.0
2017-12-07 09:45:00,73.92,73.97,73.91,73.95,23318.0,63.3072,63.35,63.2986,63.3329,23318.0
2017-12-07 09:50:00,73.97,74.0,73.95,73.95,74486.0,63.35,63.3757,63.3329,63.3329,74486.0
2017-12-07 09:55:00,73.95,74.0,73.94,73.99,26856.0,63.3329,63.3757,63.3243,63.3671,26856.0
2017-12-07 10:00:00,73.99,74.04,73.95,74.01,101361.0,63.3671,63.4099,63.3329,63.3843,101361.0
2017-12-07 10:05:00,74.01,74.02,73.98,73.98,51114.0,63.3843,63.3928,63.3586,63.3586,51114.0
2017-12-07 10:10:00,73.98,74.08,73.98,74.07,52479.0,63.3586,63.4442,63.3586,63.4356,52479.0
2017-12-07 10:15:00,74.07,74.16,74.04,74.13,90504.0,63.4356,63.5127,63.4099,63.487,90504.0
2017-12-07 10:20:00,74.14,74.15,74.07,74.09,74363.0,63.4956,63.5042,63.4356,63.4528,74363.0
2017-12-07 10:25:00,74.09,74.11,74.06,74.07,23430.0,63.4528,63.4699,63.4271,63.4356,23430.0
2017-12-07 10:30:00,74.08,74.12,74.07,74.09,9767.0,63.4442,63.4785,63.4356,63.4528,9767.0
2017-12-07 10:35:00,74.11,74.12,74.09,74.12,9844.0,63.4699,63.4785,63.4528,63.4785,9844.0
2017-12-07 10:40:00,74.12,74.13,74.1,74.12,15201.0,63.4785,63.487,63.4613,63.4785,15201.0
2017-12-07 10:45:00,74.12,74.13,74.09,74.11,28594.0,63.4785,63.487,63.4528,63.4699,28594.0
2017-12-07 10:50:00,74.1,74.13,74.07,74.1,17215.0,63.4613,63.487,63.4356,63.4613,17215.0
2017-12-07 10:55:00,74.1,74.15,74.09,74.15,21381.0,63.4613,63.5042,63.4528,63.5042,21381.0
2017-12-07 11:00:00,74.15,74.16,74.14,74.15,26301.0,63.5042,63.5127,63.4956,63.5042,26301.0
2017-12-07 11:05:00,74.14,74.16,74.07,74.09,49903.0,63.4956,63.5127,63.4356,63.4528,49903.0
2017-12-07 11:10:00,74.08,74.1,74.07,74.09,24698.0,63.4442,63.4613,63.4356,63.4528,24698.0
2017-12-07 11:15:00,74.1,74.11,74.07,74.09,18413.0,63.4613,63.4699,63.4356,63.4528,18413.0
2017-12-07 11:20:00,74.09,74.14,74.09,74.14,19029.0,63.4528,63.4956,63.4528,63.4956,19029.0
2017-12-07 11:25:00,74.14,74.23,74.13,74.22,29863.0,63.4956,63.5727,63.487,63.5641,29863.0
2017-12-07 11:30:00,74.23,74.27,74.22,74.24,15462.0,63.5727,63.6069,63.5641,63.5812,15462.0
2017-12-07 11:35:00,74.25,74.27,74.24,74.25,12810.0,63.5898,63.6069,63.5812,63.5898,12810.0
2017-12-07 11:40:00,74.26,74.27,74.24,74.25,12513.0,63.5984,63.6069,63.5812,63.5898,12513.0
2017-12-07 11:45:00,74.25,74.26,74.2,74.23,5978.0,63.5898,63.5984,63.547,63.5727,5978.0
2017-12-07 11:50:00,74.24,74.27,74.23,74.27,5844.0,63.5812,63.6069,63.5727,63.6069,5844.0
2017-12-07 11:55:00,74.27,74.28,74.26,74.27,11641.0,63.6069,63.6155,63.5984,63.6069,11641.0
2017-12-07 12:00:00,74.27,74.27,74.22,74.24,4801.0,63.6069,63.6069,63.5641,63.5812,4801.0
2017-12-07 12:05:00,74.23,74.25,74.23,74.25,13274.0,63.5727,63.5898,63.5727,63.5898,13274.0
2017-12-07 12:10:00,74.25,74.28,74.24,74.28,9200.0,63.5898,63.6155,63.5812,63.6155,9200.0
2017-12-07 12:15:00,74.27,74.29,74.27,74.29,9185.0,63.6069,63.6241,63.6069,63.6241,9185.0
2017-12-07 12:20:00,74.3,74.32,74.25,74.26,23021.0,63.6326,63.6497,63.5898,63.5984,23021.0
2017-12-07 12:25:00,74.26,74.29,74.26,74.29,6470.0,63.5984,63.6241,63.5984,63.6241,6470.0
2017-12-07 12:30:00,74.29,74.31,74.28,74.3,15100.0,63.6241,63.6412,63.6155,63.6326,15100.0
2017-12-07 12:35:00,74.31,74.32,74.28,74.32,8457.0,63.6412,63.6497,63.6155,63.6497,8457.0
2017-12-07 12:40:00,74.31,74.31,74.3,74.31,6665.0,63.6412,63.6412,63.6326,63.6412,6665.0
2017-12-07 12:45:00,74.31,74.31,74.27,74.31,12472.0,63.6412,63.6412,63.6069,63.6412,12472.0
2017-12-07 12:50:00,74.31,74.31,74.26,74.27,8011.0,63.6412,63.6412,63.5984,63.6069,8011.0
2017-12-07 12:55:00,74.27,74.27,74.24,74.25,10000.0,63.6069,63.6069,63.5812,63.5898,10000.0
2017-12-07 13:00:00,74.25,74.29,74.24,74.28,14233.0,63.5898,63.6241,63.5812,63.6155,14233.0
2017-12-07 13:05:00,74.28,74.3,74.28,74.3,6817.0,63.6155,63.6326,63.6155,63.6326,6817.0
2017-12-07 13:10:00,74.29,74.31,74.29,74.29,7491.0,63.6241,63.6412,63.6241,63.6241,7491.0
2017-12-07 13:15:00,74.29,74.3,74.28,74.28,8428.0,63.6241,63.6326,63.6155,63.6155,8428.0
2017-12-07 13:20:00,74.28,74.29,74.27,74.29,12314.0,63.6155,63.6241,63.6069,63.6241,12314.0
2017-12-07 13:25:00,74.3,74.34,74.3,74.34,25227.0,63.6326,63.6669,63.6326,63.6669,25227.0
2017-12-07 13:30:00,74.34,74.35,74.31,74.33,12378.0,63.6669,63.6754,63.6412,63.6583,12378.0
2017-12-07 13:35:00,74.33,74.33,74.3,74.31,7500.0,63.6583,63.6583,63.6326,63.6412,7500.0
2017-12-07 13:40:00,74.31,74.31,74.27,74.29,23239.0,63.6412,63.6412,63.6069,63.6241,23239.0
2017-12-07 13:45:00,74.28,74.29,74.24,74.24,8369.0,63.6155,63.6241,63.5812,63.5812,8369.0
2017-12-07 13:50:00,74.24,74.25,74.22,74.24,13200.0,63.5812,63.5898,63.5641,63.5812,13200.0
2017-12-07 13:55:00,74.23,74.26,74.23,74.25,6314.0,63.5727,63.5984,63.5727,63.5898,6314.0
2017-12-07 14:00:00,74.25,74.25,74.22,74.24,14840.0,63.5898,63.5898,63.5641,63.5812,14840.0
2017-12-07 14:05:00,74.23,74.23,74.22,74.22,9140.0,63.5727,63.5727,63.5641,63.5641,9140.0
2017-12-07 14:10:00,74.22,74.22,74.18,74.19,13618.0,63.5641,63.5641,63.5298,63.5384,13618.0
2017-12-07 14:15:00,74.19,74.21,74.18,74.18,7506.0,63.5384,63.5555,63.5298,63.5298,7506.0
2017-12-07 14:20:00,74.18,74.2,74.16,74.16,10140.0,63.5298,63.547,63.5127,63.5127,10140.0
2017-12-07 14:25:00,74.17,74.17,74.13,74.14,24740.0,63.5213,63.5213,63.487,63.4956,24740.0
2017-12-07 14:30:00,74.14,74.14,74.12,74.14,11099.0,63.4956,63.4956,63.4785,63.4956,11099.0
2017-12-07 14:35:00,74.14,74.14,74.12,74.13,10693.0,63.4956,63.4956,63.4785,63.487,10693.0
2017-12-07 14:40:00,74.13,74.13,74.09,74.11,13051.0,63.487,63.487,63.4528,63.4699,13051.0
2017-12-07 14:45:00,74.11,74.12,74.09,74.11,18544.0,63.4699,63.4785,63.4528,63.4699,18544.0
2017-12-07 14:50:00,74.11,74.14,74.11,74.13,6011.0,63.4699,63.4956,63.4699,63.487,6011.0
2017-12-07 14:55:00,74.13,74.13,74.1,74.11,10172.0,63.487,63.487,63.4613,63.4699,10172.0
2017-12-07 15:00:00,74.12,74.16,74.11,74.16,4681.0,63.4785,63.5127,63.4699,63.5127,4681.0
2017-12-07 15:05:00,74.16,74.16,74.14,74.14,3640.0,63.5127,63.5127,63.4956,63.4956,3640.0
2017-12-07 15:10:00,74.14,74.16,74.13,74.15,8074.0,63.4956,63.5127,63.487,63.5042,8074.0
2017-12-07 15:15:00,74.16,74.18,74.16,74.18,5916.0,63.5127,63.5298,63.5127,63.5298,5916.0
2017-12-07 15:20:00,74.17,74.22,74.16,74.2,17723.0,63.5213,63.5641,63.5127,63.547,17723.0
2017-12-07 15:25:00,74.21,74.23,74.21,74.21,5366.0,63.5555,63.5727,63.5555,63.5555,5366.0
2017-12-07 15:30:00,74.21,74.23,74.2,74.22,10056.0,63.5555,63.5727,63.547,63.5641,10056.0
2017-12-07 15:35:00,74.23,74.25,74.23,74.25,2939.0,63.5727,63.5898,63.5727,63.5898,2939.0
2017-12-07 15:40:00,74.24,74.25,74.21,74.22,26023.0,63.5812,63.5898,63.5555,63.5641,26023.0
2017-12-07 15:45:00,74.22,74.24,74.19,74.24,8514.0,63.5641,63.5812,63.5384,63.5812,8514.0
2017-12-07 15:50:00,74.23,74.26,74.21,74.24,44878.0,63.5727,63.5984,63.5555,63.5812,44878.0
2017-12-07 15:55:00,74.24,74.28,74.23,74.27,56215.0,63.5812,63.6155,63.5727,63.6069,56215.0
2017-12-08 09:30:00,74.39,74.5,74.34,74.43,114474.0,63.7097,63.8039,63.6669,63.744,114474.0
2017-12-08 09:35:00,74.44,74.46,74.38,74.38,106602.0,63.7525,63.7696,63.7011,63.7011,106602.0
2017-12-08 09:40:00,74.37,74.4,74.36,74.37,66396.0,63.6926,63.7183,63.684,63.6926,66396.0
2017-12-08 09:45:00,74.37,74.37,74.31,74.32,36279.0,63.6926,63.6926,63.6412,63.6497,36279.0
2017-12-08 09:50:00,74.31,74.33,74.29,74.33,16409.0,63.6412,63.6583,63.6241,63.6583,16409.0
2017-12-08 09:55:00,74.33,74.35,74.3,74.32,12372.0,63.6583,63.6754,63.6326,63.6497,12372.0
2017-12-08 10:00:00,74.32,74.32,74.24,74.24,22278.0,63.6497,63.6497,63.5812,63.5812,22278.0
2017-12-08 10:05:00,74.24,74.27,74.22,74.22,10793.0,63.5812,63.6069,63.5641,63.5641,10793.0
2017-12-08 10:10:00,74.22,74.22,74.17,74.18,5618.0,63.5641,63.5641,63.5213,63.5298,5618.0
2017-12-08 10:15:00,74.19,74.2,74.14,74.2,5048.0,63.5384,63.547,63.4956,63.547,5048.0
2017-12-08 10:20:00,74.2,74.2,74.18,74.18,5962.0,63.547,63.547,63.5298,63.5298,5962.0
2017-12-08 10:25:00,74.18,74.23,74.18,74.2,9765.0,63.5298,63.5727,63.5298,63.547,9765.0
2017-12-08 10:30:00,74.21,74.21,74.19,74.21,10300.0,63.5555,63.5555,63.5384,63.5555,10300.0
2017-12-08 10:35:00,74.23,74.26,74.23,74.24,7727.0,63.5727,63.5984,63.5727,63.5812,7727.0
2017-12-08 10:40:00,74.24,74.25,74.24,74.25,16006.0,63.5812,63.5898,63.5812,63.5898,16006.0
2017-12-08 10:45:00,74.24,74.26,74.23,74.25,38653.0,63.5812,63.5984,63.5727,63.5898,38653.0
2017-12-08 10:50:00,74.25,74.25,74.23,74.25,5100.0,63.5898,63.5898,63.5727,63.5898,5100.0
2017-12-08 10:55:00,74.25,74.27,74.25,74.27,10300.0,63.5898,63.6069,63.5898,63.6069,10300.0
2017-12-08 11:00:00,74.27,74.31,74.26,74.31,32156.0,63.6069,63.6412,63.5984,63.6412,32156.0
2017-12-08 11:05:00,74.31,74.33,74.31,74.33,5087.0,63.6412,63.6583,63.6412,63.6583,5087.0
2017-12-08 11:10:00,74.33,74.33,74.3,74.32,9099.0,63.6583,63.6583,63.6326,63.6497,9099.0
2017-12-08 11:15:00,74.31,74.32,74.31,74.32,2104.0,63.6412,63.6497,63.6412,63.6497,2104.0
2017-12-08 11:20:00,74.33,74.34,74.33,74.34,9611.0,63.6583,63.6669,63.6583,63.6669,9611.0
2017-12-08 11:25:00,74.34,74.35,74.29,74.32,35406.0,63.6669,63.6754,63.6241,63.6497,35406.0
2017-12-08 11:30:00,74.31,74.33,74.3,74.31,23553.0,63.6412,63.6583,63.6326,63.6412,23553.0
2017-12-08 11:35:00,74.29,74.35,74.29,74.35,16608.0,63.6241,63.6754,63.6241,63.6754,16608.0
2017-12-08 11:40:00,74.35,74.38,74.34,74.35,30558.0,63.6754,63.7011,63.6669,63.6754,30558.0
2017-12-08 11:45:00,74.36,74.39,74.35,74.39,18579.0,63.684,63.7097,63.6754,63.7097,18579.0
2017-12-08 11:50:00,74.39,74.39,74.37,74.37,6248.0,63.7097,63.7097,63.6926,63.6926,6248.0
2017-12-08 11:55:00,74.37,74.39,74.37,74.38,17097.0,63.6926,63.7097,63.6926,63.7011,17097.0
2017-12-08 12:00:00,74.38,74.4,74.38,74.39,2400.0,63.7011,63.7183,63.7011,63.7097,2400.0
2017-12-08 12:05:00,74.39,74.4,74.38,74.39,8943.0,63.7097,63.7183,63.7011,63.7097,8943.0
2017-12-08 12:10:00,74.39,74.4,74.38,74.4,10401.0,63.7097,63.7183,63.7011,63.7183,10401.0
2017-12-08 12:15:00,74.4,74.42,74.4,74.42,4474.0,63.7183,63.7354,63.7183,63.7354,4474.0
2017-12-08 12:20:00,74.42,74.42,74.42,74.42,0.0,63.7354,63.7354,63.7354,63.7354,0.0
2017-12-08 12:25:00,74.42,74.45,74.41,74.44,2693.0,63.7354,63.7611,63.7268,63.7525,2693.0
2017-12-08 12:30:00,74.45,74.45,74.44,74.44,3552.0,63.7611,63.7611,63.7525,63.7525,3552.0
2017-12-08 12:35:00,74.44,74.45,74.42,74.42,2800.0,63.7525,63.7611,63.7354,63.7354,2800.0
2017-12-08 12:40:00,74.43,74.44,74.43,74.43,2100.0,63.744,63.7525,63.744,63.744,2100.0
2017-12-08 12:45:00,74.43,74.44,74.41,74.42,3600.0,63.744,63.7525,63.7268,63.7354,3600.0
2017-12-08 12:50:00,74.42,74.42,74.4,74.4,5808.0,63.7354,63.7354,63.7183,63.7183,5808.0
2017-12-08 12:55:00,74.4,74.4,74.39,74.39,6232.0,63.7183,63.7183,63.7097,63.7097,6232.0
2017-12-08 13:00:00,74.39,74.42,74.39,74.41,1600.0,63.7097,63.7354,63.7097,63.7268,1600.0
2017-12-08 13:05:00,74.42,74.43,74.42,74.43,964.0,63.7354,63.744,63.7354,63.744,964.0
2017-12-08 13:10:00,74.43,74.44,74.43,74.44,1700.0,63.744,63.7525,63.744,63.7525,1700.0
2017-12-08 13:15:00,74.43,74.45,74.42,74.45,4000.0,63.744,63.7611,63.7354,63.7611,4000.0
2017-12-08 13:20:00,74.45,74.45,74.44,74.45,1248.0,63.7611,63.7611,63.7525,63.7611,1248.0
2017-12-08 13:25:00,74.44,74.44,74.43,74.43,1400.0,63.7525,63.7525,63.744,63.744,1400.0
2017-12-08 13:30:00,74.43,74.43,74.42,74.43,501.0,63.744,63.744,63.7354,63.744,501.0
2017-12-08 13:35:00,74.43,74.45,74.42,74.45,3279.0,63.744,63.7611,63.7354,63.7611,3279.0
2017-12-08 13:40:00,74.45,74.46,74.45,74.45,6391.0,63.7611,63.7696,63.7611,63.7611,6391.0
2017-12-08 13:45:00,74.45,74.45,74.43,74.43,2703.0,63.7611,63.7611,63.744,63.744,2703.0
2017-12-08 13:50:00,74.43,74.44,74.41,74.43,2836.0,63.744,63.7525,63.7268,63.744,2836.0
2017-12-08 13:55:00,74.44,74.45,74.44,74.45,800.0,63.7525,63.7611,63.7525,63.7611,800.0
2017-12-08 14:00:00,74.44,74.45,74.44,74.45,1800.0,63.7525,63.7611,63.7525,63.7611,1800.0
2017-12-08 14:05:00,74.45,74.46,74.44,74.44,2975.0,63.7611,63.7696,63.7525,63.7525,2975.0
2017-12-08 14:10:00,74.45,74.45,74.41,74.41,3916.0,63.7611,63.7611,63.7268,63.7268,3916.0
2017-12-08 14:15:00,74.41,74.41,74.39,74.4,6289.0,63.7268,63.7268,63.7097,63.7183,6289.0
2017-12-08 14:20:00,74.41,74.41,74.38,74.39,5125.0,63.7268,63.7268,63.7011,63.7097,5125.0
2017-12-08 14:25:00,74.39,74.42,74.39,74.42,19130.0,63.7097,63.7354,63.7097,63.7354,19130.0
2017-12-08 14:30:00,74.42,74.42,74.4,74.41,7833.0,63.7354,63.7354,63.7183,63.7268,7833.0
2017-12-08 14:35:00,74.41,74.41,74.34,74.37,27394.0,63.7268,63.7268,63.6669,63.6926,27394.0
2017-12-08 14:40:00,74.36,74.38,74.35,74.37,29244.0,63.684,63.7011,63.6754,63.6926,29244.0
2017-12-08 14:45:00,74.36,74.38,74.34,74.38,26910.0,63.684,63.7011,63.6669,63.7011,26910.0
2017-12-08 14:50:00,74.37,74.38,74.36,74.36,5536.0,63.6926,63.7011,63.684,63.684,5536.0
2017-12-08 14:55:00,74.35,74.37,74.35,74.37,5382.0,63.6754,63.6926,63.6754,63.6926,5382.0
2017-12-08 15:00:00,74.38,74.4,74.38,74.38,3740.0,63.7011,63.7183,63.7011,63.7011,3740.0
2017-12-08 15:05:00,74.38,74.38,74.38,74.38,7927.0,63.7011,63.7011,63.7011,63.7011,7927.0
2017-12-08 15:10:00,74.38,74.39,74.38,74.39,6500.0,63.7011,63.7097,63.7011,63.7097,6500.0
2017-12-08 15:15:00,74.39,74.4,74.37,74.38,21890.0,63.7097,63.7183,63.6926,63.7011,21890.0
2017-12-08 15:20:00,74.38,74.39,74.38,74.39,3027.0,63.7011,63.7097,63.7011,63.7097,3027.0
2017-12-08 15:25:00,74.39,74.41,74.38,74.4,7691.0,63.7097,63.7268,63.7011,63.7183,7691.0
2017-12-08 15:30:00,74.4,74.4,74.39,74.39,3086.0,63.7183,63.7183,63.7097,63.7097,3086.0
2017-12-08 15:35:00,74.39,74.39,74.35,74.35,13298.0,63.7097,63.7097,63.6754,63.6754,13298.0
2017-12-08 15:40:00,74.35,74.36,74.34,74.36,6441.0,63.6754,63.684,63.6669,63.684,6441.0
2017-12-08 15:45:00,74.35,74.36,74.34,74.34,5500.0,63.6754,63.684,63.6669,63.6669,5500.0
2017-12-08 15:50:00,74.33,74.4,74.32,74.39,18821.0,63.6583,63.7183,63.6497,63.7097,18821.0
2017-12-08 15:55:00,74.39,74.5,74.37,74.5,73666.0,63.7097,63.8039,63.6926,63.8039,73666.0
2017-12-11 09:30:00,74.54,74.59,74.48,74.54,45112.0,63.8382,63.881,63.7868,63.8382,45112.0
2017-12-11 09:35:00,74.55,74.58,74.54,74.56,48884.0,63.8467,63.8724,63.8382,63.8553,48884.0
2017-12-11 09:40:00,74.57,74.57,74.54,74.57,59233.0,63.8639,63.8639,63.8382,63.8639,59233.0
2017-12-11 09:45:00,74.58,74.58,74.54,74.55,15527.0,63.8724,63.8724,63.8382,63.8467,15527.0
2017-12-11 09:50:00,74.54,74.59,74.53,74.57,10629.0,63.8382,63.881,63.8296,63.8639,10629.0
2017-12-11 09:55:00,74.58,74.63,74.57,74.63,17165.0,63.8724,63.9152,63.8639,63.9152,17165.0
2017-12-11 10:00:00,74.64,74.64,74.61,74.61,16053.0,63.9238,63.9238,63.8981,63.8981,16053.0
2017-12-11 10:05:00,74.61,74.66,74.61,74.66,88181.0,63.8981,63.9409,63.8981,63.9409,88181.0
2017-12-11 10:10:00,74.66,74.66,74.63,74.65,34647.0,63.9409,63.9409,63.9152,63.9324,34647.0
2017-12-11 10:15:00,74.65,74.65,74.62,74.63,7312.0,63.9324,63.9324,63.9067,63.9152,7312.0
2017-12-11 10:20:00,74.62,74.63,74.59,74.6,33572.0,63.9067,63.9152,63.881,63.8895,33572.0
2017-12-11 10:25:00,74.59,74.61,74.58,74.59,7803.0,63.881,63.8981,63.8724,63.881,7803.0
2017-12-11 10:30:00,74.59,74.61,74.59,74.61,4254.0,63.881,63.8981,63.881,63.8981,4254.0
2017-12-11 10:35:00,74.61,74.65,74.59,74.65,38066.0,63.8981,63.9324,63.881,63.9324,38066.0
2017-12-11 10:40:00,74.65,74.66,74.64,74.65,2056.0,63.9324,63.9409,63.9238,63.9324,2056.0
2017-12-11 10:45:00,74.64,74.65,74.63,74.64,6947.0,63.9238,63.9324,63.9152,63.9238,6947.0
2017-12-11 10:50:00,74.63,74.65,74.63,74.65,3600.0,63.9152,63.9324,63.9152,63.9324,3600.0
2017-12-11 10:55:00,74.65,74.66,74.57,74.58,19355.0,63.9324,63.9409,63.8639,63.8724,19355.0
2017-12-11 11:00:00,74.58,74.6,74.57,74.59,8001.0,63.8724,63.8895,63.8639,63.881,8001.0
2017-12-11 11:05:00,74.59,74.62,74.58,74.59,28600.0,63.881,63.9067,63.8724,63.881,28600.0
2017-12-11 11:10:00,74.58,74.6,74.56,74.58,77137.0,63.8724,63.8895,63.8553,63.8724,77137.0
2017-12-11 11:15:00,74.58,74.59,74.57,74.59,154669.0,63.8724,63.881,63.8639,63.881,154669.0
2017-12-11 11:20:00,74.59,74.59,74.53,74.56,21626.0,63.881,63.881,63.8296,63.8553,21626.0
2017-12-11 11:25:00,74.56,74.56,74.51,74.52,44341.0,63.8553,63.8553,63.8125,63.821,44341.0
2017-12-11 11:30:00,74.53,74.54,74.5,74.52,32932.0,63.8296,63.8382,63.8039,63.821,32932.0
2017-12-11 11:35:00,74.52,74.52,74.51,74.52,21271.0,63.821,63.821,63.8125,63.821,21271.0
2017-12-11 11:40:00,74.52,74.52,74.5,74.52,9300.0,63.821,63.821,63.8039,63.821,9300.0
2017-12-11 11:45:00,74.52,74.52,74.5,74.5,3600.0,63.821,63.821,63.8039,63.8039,3600.0
2017-12-11 11:50:00,74.51,74.54,74.51,74.54,11236.0,63.8125,63.8382,63.8125,63.8382,11236.0
2017-12-11 11:55:00,74.55,74.56,74.53,74.54,10034.0,63.8467,63.8553,63.8296,63.8382,10034.0
2017-12-11 12:00:00,74.54,74.55,74.54,74.55,3210.0,63.8382,63.8467,63.8382,63.8467,3210.0
2017-12-11 12:05:00,74.55,74.59,74.54,74.59,3610.0,63.8467,63.881,63.8382,63.881,3610.0
2017-12-11 12:10:00,74.58,74.59,74.58,74.58,4954.0,63.8724,63.881,63.8724,63.8724,4954.0
2017-12-11 12:15:00,74.58,74.58,74.55,74.57,15302.0,63.8724,63.8724,63.8467,63.8639,15302.0
2017-12-11 12:20:00,74.56,74.56,74.52,74.53,8100.0,63.8553,63.8553,63.821,63.8296,8100.0
2017-12-11 12:25:00,74.54,74.55,74.52,74.53,16574.0,63.8382,63.8467,63.821,63.8296,16574.0
2017-12-11 12:30:00,74.53,74.57,74.53,74.57,7089.0,63.8296,63.8639,63.8296,63.8639,7089.0
2017-12-11 12:35:00,74.58,74.59,74.56,74.56,3300.0,63.8724,63.881,63.8553,63.8553,3300.0
2017-12-11 12:40:00,74.57,74.57,74.56,74.57,700.0,63.8639,63.8639,63.8553,63.8639,700.0
2017-12-11 12:45:00,74.57,74.59,74.55,74.56,10997.0,63.8639,63.881,63.8467,63.8553,10997.0
2017-12-11 12:50:00,74.56,74.56,74.54,74.56,3334.0,63.8553,63.8553,63.8382,63.8553,3334.0
2017-12-11 12:55:00,74.56,74.57,74.55,74.57,5918.0,63.8553,63.8639,63.8467,63.8639,5918.0
2017-12-11 13:00:00,74.57,74.6,74.55,74.57,131327.0,63.8639,63.8895,63.8467,63.8639,131327.0
2017-12-11 13:05:00,74.56,74.58,74.55,74.57,3694.0,63.8553,63.8724,63.8467,63.8639,3694.0
2017-12-11 13:10:00,74.58,74.59,74.55,74.56,11571.0,63.8724,63.881,63.8467,63.8553,11571.0
2017-12-11 13:15:00,74.55,74.56,74.54,74.56,2900.0,63.8467,63.8553,63.8382,63.8553,2900.0
2017-12-11 13:20:00,74.55,74.55,74.52,74.53,4000.0,63.8467,63.8467,63.821,63.8296,4000.0
2017-12-11 13:25:00,74.54,74.54,74.52,74.52,16620.0,63.8382,63.8382,63.821,63.821,16620.0
2017-12-11 13:30:00,74.53,74.54,74.52,74.53,2200.0,63.8296,63.8382,63.821,63.8296,2200.0
2017-12-11 13:35:00,74.53,74.55,74.52,74.53,4733.0,63.8296,63.8467,63.821,63.8296,4733.0
2017-12-11 13:40:00,74.54,74.55,74.53,74.55,2628.0,63.8382,63.8467,63.8296,63.8467,2628.0
2017-12-11 13:45:00,74.56,74.57,74.55,74.57,1386.0,63.8553,63.8639,63.8467,63.8639,1386.0
2017-12-11 13:50:00,74.56,74.58,74.55,74.58,2788.0,63.8553,63.8724,63.8467,63.8724,2788.0
2017-12-11 13:55:00,74.58,74.6,74.58,74.59,3100.0,63.8724,63.8895,63.8724,63.881,3100.0
2017-12-11 14:00:00,74.6,74.6,74.58,74.58,3969.0,63.8895,63.8895,63.8724,63.8724,3969.0
2017-12-11 14:05:00,74.57,74.57,74.56,74.57,11593.0,63.8639,63.8639,63.8553,63.8639,11593.0
2017-12-11 14:10:00,74.58,74.62,74.58,74.61,9180.0,63.8724,63.9067,63.8724,63.8981,9180.0
2017-12-11 14:15:00,74.61,74.61,74.6,74.6,7347.0,63.8981,63.8981,63.8895,63.8895,7347.0
2017-12-11 14:20:00,74.61,74.61,74.6,74.6,3802.0,63.8981,63.8981,63.8895,63.8895,3802.0
2017-12-11 14:25:00,74.6,74.61,74.59,74.59,3830.0,63.8895,63.8981,63.881,63.881,3830.0
2017-12-11 14:30:00,74.6,74.6,74.58,74.58,2284.0,63.8895,63.8895,63.8724,63.8724,2284.0
2017-12-11 14:35:00,74.58,74.58,74.56,74.58,5400.0,63.8724,63.8724,63.8553,63.8724,5400.0
2017-12-11 14:40:00,74.58,74.58,74.57,74.57,2100.0,63.8724,63.8724,63.8639,63.8639,2100.0
2017-12-11 14:45:00,74.58,74.58,74.56,74.56,2157.0,63.8724,63.8724,63.8553,63.8553,2157.0
2017-12-11 14:50:00,74.56,74.57,74.56,74.57,2100.0,63.8553,63.8639,63.8553,63.8639,2100.0
2017-12-11 14:55:00,74.58,74.59,74.57,74.59,2200.0,63.8724,63.881,63.8639,63.881,2200.0
2017-12-11 15:00:00,74.59,74.6,74.57,74.59,8561.0,63.881,63.8895,63.8639,63.881,8561.0
2017-12-11 15:05:00,74.59,74.62,74.58,74.62,53051.0,63.881,63.9067,63.8724,63.9067,53051.0
2017-12-11 15:10:00,74.62,74.63,74.61,74.63,53002.0,63.9067,63.9152,63.8981,63.9152,53002.0
2017-12-11 15:15:00,74.63,74.65,74.62,74.64,8692.0,63.9152,63.9324,63.9067,63.9238,8692.0
2017-12-11 15:20:00,74.64,74.64,74.63,74.64,2088.0,63.9238,63.9238,63.9152,63.9238,2088.0
2017-12-11 15:25:00,74.64,74.64,74.63,74.64,2882.0,63.9238,63.9238,63.9152,63.9238,2882.0
2017-12-11 15:30:00,74.63,74.65,74.63,74.65,3600.0,63.9152,63.9324,63.9152,63.9324,3600.0
2017-12-11 15:35:00,74.65,74.66,74.64,74.66,4222.0,63.9324,63.9409,63.9238,63.9409,4222.0
2017-12-11 15:40:00,74.65,74.66,74.65,74.65,3293.0,63.9324,63.9409,63.9324,63.9324,3293.0
2017-12-11 15:45:00,74.65,74.67,74.65,74.66,10727.0,63.9324,63.9495,63.9324,63.9409,10727.0
2017-12-11 15:50:00,74.67,74.69,74.65,74.68,46611.0,63.9495,63.9666,63.9324,63.9581,46611.0
2017-12-11 15:55:00,74.69,74.7,74.63,74.64,71599.0,63.9666,63.9752,63.9152,63.9238,71599.0
2017-12-12 09:30:00,74.16,74.19,74.11,74.14,36931.0,63.5127,63.5384,63.4699,63.4956,36931.0
2017-12-12 09:35:00,74.13,74.16,74.1,74.15,26403.0,63.487,63.5127,63.4613,63.5042,26403.0
2017-12-12 09:40:00,74.14,74.16,74.13,74.16,22188.0,63.4956,63.5127,63.487,63.5127,22188.0
2017-12-12 09:45:00,74.16,74.17,74.12,74.14,13418.0,63.5127,63.5213,63.4785,63.4956,13418.0
2017-12-12 09:50:00,74.14,74.15,74.13,74.15,10829.0,63.4956,63.5042,63.487,63.5042,10829.0
2017-12-12 09:55:00,74.15,74.21,74.14,74.21,6744.0,63.5042,63.5555,63.4956,63.5555,6744.0
2017-12-12 10:00:00,74.21,74.24,74.21,74.21,19548.0,63.5555,63.5812,63.5555,63.5555,19548.0
2017-12-12 10:05:00,74.21,74.23,74.2,74.22,3400.0,63.5555,63.5727,63.547,63.5641,3400.0
2017-12-12 10:10:00,74.22,74.24,74.2,74.21,5145.0,63.5641,63.5812,63.547,63.5555,5145.0
2017-12-12 10:15:00,74.2,74.21,74.16,74.2,6657.0,63.547,63.5555,63.5127,63.547,6657.0
2017-12-12 10:20:00,74.19,74.2,74.18,74.19,5389.0,63.5384,63.547,63.5298,63.5384,5389.0
2017-12-12 10:25:00,74.17,74.17,74.1,74.12,9400.0,63.5213,63.5213,63.4613,63.4785,9400.0
2017-12-12 10:30:00,74.12,74.14,74.1,74.13,11815.0,63.4785,63.4956,63.4613,63.487,11815.0
2017-12-12 10:35:00,74.12,74.14,74.08,74.1,6810.0,63.4785,63.4956,63.4442,63.4613,6810.0
2017-12-12 10:40:00,74.1,74.11,74.07,74.08,4220.0,63.4613,63.4699,63.4356,63.4442,4220.0
2017-12-12 10:45:00,74.08,74.13,74.07,74.11,12976.0,63.4442,63.487,63.4356,63.4699,12976.0
2017-12-12 10:50:00,74.11,74.14,74.1,74.14,4039.0,63.4699,63.4956,63.4613,63.4956,4039.0
2017-12-12 10:55:00,74.14,74.15,74.12,74.13,14960.0,63.4956,63.5042,63.4785,63.487,14960.0
2017-12-12 11:00:00,74.13,74.13,74.09,74.1,21791.0,63.487,63.487,63.4528,63.4613,21791.0
2017-12-12 11:05:00,74.11,74.14,74.1,74.14,25972.0,63.4699,63.4956,63.4613,63.4956,25972.0
2017-12-12 11:10:00,74.14,74.17,74.13,74.17,8774.0,63.4956,63.5213,63.487,63.5213,8774.0
2017-12-12 11:15:00,74.17,74.18,74.16,74.17,18939.0,63.5213,63.5298,63.5127,63.5213,18939.0
2017-12-12 11:20:00,74.17,74.18,74.14,74.17,40856.0,63.5213,63.5298,63.4956,63.5213,40856.0
2017-12-12 11:25:00,74.17,74.23,74.17,74.23,28960.0,63.5213,63.5727,63.5213,63.5727,28960.0
2017-12-12 11:30:00,74.22,74.26,74.22,74.26,23032.0,63.5641,63.5984,63.5641,63.5984,23032.0
2017-12-12 11:35:00,74.25,74.26,74.22,74.23,16234.0,63.5898,63.5984,63.5641,63.5727,16234.0
2017-12-12 11:40:00,74.23,74.23,74.19,74.2,8913.0,63.5727,63.5727,63.5384,63.547,8913.0
2017-12-12 11:45:00,74.2,74.22,74.19,74.2,17727.0,63.547,63.5641,63.5384,63.547,17727.0
2017-12-12 11:50:00,74.21,74.22,74.19,74.2,18710.0,63.5555,63.5641,63.5384,63.547,18710.0
2017-12-12 11:55:00,74.21,74.23,74.21,74.23,6403.0,63.5555,63.5727,63.5555,63.5727,6403.0
2017-12-12 12:00:00,74.23,74.25,74.22,74.25,7234.0,63.5727,63.5898,63.5641,63.5898,7234.0
2017-12-12 12:05:00,74.25,74.26,74.24,74.25,37095.0,63.5898,63.5984,63.5812,63.5898,37095.0
2017-12-12 12:10:00,74.26,74.31,74.25,74.31,80282.0,63.5984,63.6412,63.5898,63.6412,80282.0
2017-12-12 12:15:00,74.31,74.31,74.28,74.29,10717.0,63.6412,63.6412,63.6155,63.6241,10717.0
2017-12-12 12:20:00,74.29,74.32,74.29,74.31,5842.0,63.6241,63.6497,63.6241,63.6412,5842.0
2017-12-12 12:25:00,74.31,74.32,74.24,74.24,28725.0,63.6412,63.6497,63.5812,63.5812,28725.0
2017-12-12 12:30:00,74.25,74.25,74.19,74.2,12805.0,63.5898,63.5898,63.5384,63.547,12805.0
2017-12-12 12:35:00,74.21,74.21,74.18,74.18,16800.0,63.5555,63.5555,63.5298,63.5298,16800.0
2017-12-12 12:40:00,74.17,74.18,74.16,74.16,7710.0,63.5213,63.5298,63.5127,63.5127,7710.0
2017-12-12 12:45:00,74.17,74.18,74.14,74.15,6029.0,63.5213,63.5298,63.4956,63.5042,6029.0
2017-12-12 12:50:00,74.15,74.19,74.15,74.19,9393.0,63.5042,63.5384,63.5042,63.5384,9393.0
2017-12-12 12:55:00,74.18,74.2,74.18,74.2,3537.0,63.5298,63.547,63.5298,63.547,3537.0
2017-12-12 13:00:00,74.2,74.22,74.18,74.18,5450.0,63.547,63.5641,63.5298,63.5298,5450.0
2017-12-12 13:05:00,74.18,74.2,74.17,74.17,2965.0,63.5298,63.547,63.5213,63.5213,2965.0
2017-12-12 13:10:00,74.2,74.23,74.2,74.23,2188.0,63.547,63.5727,63.547,63.5727,2188.0
2017-12-12 13:15:00,74.24,74.27,74.22,74.26,29221.0,63.5812,63.6069,63.5641,63.5984,29221.0
2017-12-12 13:20:00,74.26,74.27,74.25,74.26,3222.0,63.5984,63.6069,63.5898,63.5984,3222.0
2017-12-12 13:25:00,74.25,74.25,74.23,74.24,4513.0,63.5898,63.5898,63.5727,63.5812,4513.0
2017-12-12 13:30:00,74.23,74.25,74.23,74.24,3155.0,63.5727,63.5898,63.5727,63.5812,3155.0
2017-12-12 13:35:00,74.24,74.27,74.24,74.26,600.0,63.5812,63.6069,63.5812,63.5984,600.0
2017-12-12 13:40:00,74.26,74.27,74.25,74.26,2399.0,63.5984,63.6069,63.5898,63.5984,2399.0
2017-12-12 13:45:00,74.25,74.26,74.24,74.26,1448.0,63.5898,63.5984,63.5812,63.5984,1448.0
2017-12-12 13:50:00,74.24,74.26,74.24,74.26,1600.0,63.5812,63.5984,63.5812,63.5984,1600.0
2017-12-12 13:55:00,74.26,74.26,74.24,74.25,7247.0,63.5984,63.5984,63.5812,63.5898,7247.0
2017-12-12 14:00:00,74.26,74.26,74.24,74.26,2600.0,63.5984,63.5984,63.5812,63.5984,2600.0
2017-12-12 14:05:00,74.26,74.27,74.26,74.27,1647.0,63.5984,63.6069,63.5984,63.6069,1647.0
2017-12-12 14:10:00,74.26,74.29,74.26,74.28,2285.0,63.5984,63.6241,63.5984,63.6155,2285.0
2017-12-12 14:15:00,74.29,74.31,74.27,74.31,5100.0,63.6241,63.6412,63.6069,63.6412,5100.0
2017-12-12 14:20:00,74.31,74.32,74.3,74.31,3385.0,63.6412,63.6497,63.6326,63.6412,3385.0
2017-12-12 14:25:00,74.31,74.33,74.31,74.31,5101.0,63.6412,63.6583,63.6412,63.6412,5101.0
2017-12-12 14:30:00,74.32,74.32,74.31,74.31,10001.0,63.6497,63.6497,63.6412,63.6412,10001.0
2017-12-12 14:35:00,74.32,74.33,74.31,74.33,3665.0,63.6497,63.6583,63.6412,63.6583,3665.0
2017-12-12 14:40:00,74.33,74.33,74.31,74.32,7340.0,63.6583,63.6583,63.6412,63.6497,7340.0
2017-12-12 14:45:00,74.32,74.32,74.3,74.31,16548.0,63.6497,63.6497,63.6326,63.6412,16548.0
2017-12-12 14:50:00,74.32,74.35,74.32,74.34,14083.0,63.6497,63.6754,63.6497,63.6669,14083.0
2017-12-12 14:55:00,74.34,74.34,74.32,74.32,7471.0,63.6669,63.6669,63.6497,63.6497,7471.0
2017-12-12 15:00:00,74.33,74.34,74.33,74.34,1448.0,63.6583,63.6669,63.6583,63.6669,1448.0
2017-12-12 15:05:00,74.34,74.37,74.34,74.34,41589.0,63.6669,63.6926,63.6669,63.6669,41589.0
2017-12-12 15:10:00,74.34,74.34,74.31,74.34,4703.0,63.6669,63.6669,63.6412,63.6669,4703.0
2017-12-12 15:15:00,74.33,74.34,74.29,74.32,205238.0,63.6583,63.6669,63.6241,63.6497,205238.0
2017-12-12 15:20:00,74.32,74.36,74.31,74.36,9308.0,63.6497,63.684,63.6412,63.684,9308.0
2017-12-12 15:25:00,74.35,74.38,74.35,74.38,3100.0,63.6754,63.7011,63.6754,63.7011,3100.0
2017-12-12 15:30:00,74.4,74.42,74.37,74.38,46544.0,63.7183,63.7354,63.6926,63.7011,46544.0
2017-12-12 15:35:00,74.38,74.38,74.35,74.36,48551.0,63.7011,63.7011,63.6754,63.684,48551.0
2017-12-12 15:40:00,74.35,74.36,74.32,74.35,14259.0,63.6754,63.684,63.6497,63.6754,14259.0
2017-12-12 15:45:00,74.35,74.36,74.31,74.34,91110.0,63.6754,63.684,63.6412,63.6669,91110.0
2017-12-12 15:50:00,74.34,74.35,74.32,74.34,69869.0,63.6669,63.6754,63.6497,63.6669,69869.0
2017-12-12 15:55:00,74.34,74.37,74.27,74.34,173037.0,63.6669,63.6926,63.6069,63.6669,173037.0
2017-12-13 09:30:00,75.08,75.26,75.08,75.23,41513.0,64.3006,64.4548,64.3006,64.4291,41513.0
2017-12-13 09:35:00,75.23,75.26,75.19,75.22,15424.0,64.4291,64.4548,64.3948,64.4205,15424.0
2017-12-13 09:40:00,75.23,75.23,75.15,75.16,42930.0,64.4291,64.4291,64.3606,64.3691,42930.0
2017-12-13 09:45:00,75.15,75.2,75.15,75.19,101180.0,64.3606,64.4034,64.3606,64.3948,101180.0
2017-12-13 09:50:00,75.19,75.2,75.16,75.17,11352.0,64.3948,64.4034,64.3691,64.3777,11352.0
2017-12-13 09:55:00,75.17,75.18,75.14,75.16,14232.0,64.3777,64.3863,64.352,64.3691,14232.0
2017-12-13 10:00:00,75.15,75.17,75.14,75.16,7580.0,64.3606,64.3777,64.352,64.3691,7580.0
2017-12-13 10:05:00,75.15,75.16,75.11,75.11,11910.0,64.3606,64.3691,64.3263,64.3263,11910.0
2017-12-13 10:10:00,75.12,75.14,75.11,75.14,12881.0,64.3349,64.352,64.3263,64.352,12881.0
2017-12-13 10:15:00,75.13,75.15,75.12,75.13,16423.0,64.3435,64.3606,64.3349,64.3435,16423.0
2017-12-13 10:20:00,75.14,75.18,75.12,75.17,30662.0,64.352,64.3863,64.3349,64.3777,30662.0
2017-12-13 10:25:00,75.16,75.21,75.15,75.2,47996.0,64.3691,64.412,64.3606,64.4034,47996.0
2017-12-13 10:30:00,75.2,75.23,75.13,75.16,18438.0,64.4034,64.4291,64.3435,64.3691,18438.0
2017-12-13 10:35:00,75.17,75.18,75.16,75.17,5501.0,64.3777,64.3863,64.3691,64.3777,5501.0
2017-12-13 10:40:00,75.17,75.23,75.17,75.22,23288.0,64.3777,64.4291,64.3777,64.4205,23288.0
2017-12-13 10:45:00,75.21,75.24,75.2,75.23,35166.0,64.412,64.4377,64.4034,64.4291,35166.0
2017-12-13 10:50:00,75.24,75.28,75.22,75.28,8037.0,64.4377,64.4719,64.4205,64.4719,8037.0
2017-12-13 10:55:00,75.28,75.3,75.27,75.3,3930.0,64.4719,64.489,64.4634,64.489,3930.0
2017-12-13 11:00:00,75.29,75.3,75.26,75.28,17634.0,64.4805,64.489,64.4548,64.4719,17634.0
2017-12-13 11:05:00,75.27,75.3,75.26,75.29,49714.0,64.4634,64.489,64.4548,64.4805,49714.0
2017-12-13 11:10:00,75.29,75.3,75.27,75.27,4570.0,64.4805,64.489,64.4634,64.4634,4570.0
2017-12-13 11:15:00,75.28,75.28,75.24,75.26,2813.0,64.4719,64.4719,64.4377,64.4548,2813.0
2017-12-13 11:20:00,75.26,75.28,75.26,75.28,4098.0,64.4548,64.4719,64.4548,64.4719,4098.0
2017-12-13 11:25:00,75.26,75.26,75.16,75.17,47288.0,64.4548,64.4548,64.3691,64.3777,47288.0
2017-12-13 11:30:00,75.17,75.24,75.16,75.23,62756.0,64.3777,64.4377,64.3691,64.4291,62756.0
2017-12-13 11:35:00,75.23,75.26,75.22,75.25,31364.0,64.4291,64.4548,64.4205,64.4462,31364.0
2017-12-13 11:40:00,75.25,75.27,75.24,75.27,27070.0,64.4462,64.4634,64.4377,64.4634,27070.0
2017-12-13 11:45:00,75.27,75.27,75.23,75.26,19182.0,64.4634,64.4634,64.4291,64.4548,19182.0
2017-12-13 11:50:00,75.26,75.29,75.22,75.29,19421.0,64.4548,64.4805,64.4205,64.4805,19421.0
2017-12-13 11:55:00,75.29,75.29,75.26,75.26,17623.0,64.4805,64.4805,64.4548,64.4548,17623.0
2017-12-13 12:00:00,75.25,75.26,75.19,75.2,12280.0,64.4462,64.4548,64.3948,64.4034,12280.0
2017-12-13 12:05:00,75.19,75.23,75.19,75.23,9726.0,64.3948,64.4291,64.3948,64.4291,9726.0
2017-12-13 12:10:00,75.22,75.26,75.22,75.23,9205.0,64.4205,64.4548,64.4205,64.4291,9205.0
2017-12-13 12:15:00,75.23,75.24,75.21,75.23,2960.0,64.4291,64.4377,64.412,64.4291,2960.0
2017-12-13 12:20:00,75.24,75.28,75.23,75.28,5403.0,64.4377,64.4719,64.4291,64.4719,5403.0
2017-12-13 12:25:00,75.27,75.28,75.26,75.27,6371.0,64.4634,64.4719,64.4548,64.4634,6371.0
2017-12-13 12:30:00,75.27,75.29,75.27,75.28,10659.0,64.4634,64.4805,64.4634,64.4719,10659.0
2017-12-13 12:35:00,75.28,75.29,75.24,75.24,5100.0,64.4719,64.4805,64.4377,64.4377,5100.0
2017-12-13 12:40:00,75.24,75.3,75.23,75.3,8368.0,64.4377,64.489,64.4291,64.489,8368.0
2017-12-13 12:45:00,75.31,75.32,75.28,75.32,3760.0,64.4976,64.5062,64.4719,64.5062,3760.0
2017-12-13 12:50:00,75.31,75.32,75.29,75.3,19927.0,64.4976,64.5062,64.4805,64.489,19927.0
2017-12-13 12:55:00,75.3,75.31,75.28,75.29,14108.0,64.489,64.4976,64.4719,64.4805,14108.0
2017-12-13 13:00:00,75.29,75.35,75.28,75.33,16163.0,64.4805,64.5319,64.4719,64.5147,16163.0
2017-12-13 13:05:00,75.33,75.34,75.32,75.34,2416.0,64.5147,64.5233,64.5062,64.5233,2416.0
2017-12-13 13:10:00,75.34,75.36,75.34,75.36,21501.0,64.5233,64.5404,64.5233,64.5404,21501.0
2017-12-13 13:15:00,75.35,75.36,75.32,75.34,27061.0,64.5319,64.5404,64.5062,64.5233,27061.0
2017-12-13 13:20:00,75.35,75.37,75.35,75.35,31440.0,64.5319,64.549,64.5319,64.5319,31440.0
2017-12-13 13:25:00,75.35,75.35,75.33,75.33,22152.0,64.5319,64.5319,64.5147,64.5147,22152.0
2017-12-13 13:30:00,75.34,75.36,75.33,75.34,43175.0,64.5233,64.5404,64.5147,64.5233,43175.0
2017-12-13 13:35:00,75.34,75.38,75.33,75.38,16803.0,64.5233,64.5576,64.5147,64.5576,16803.0
2017-12-13 13:40:00,75.39,75.4,75.38,75.38,17020.0,64.5661,64.5747,64.5576,64.5576,17020.0
2017-12-13 13:45:00,75.39,75.42,75.39,75.4,15431.0,64.5661,64.5918,64.5661,64.5747,15431.0
2017-12-13 13:50:00,75.4,75.43,75.4,75.42,27612.0,64.5747,64.6004,64.5747,64.5918,27612.0
2017-12-13 13:55:00,75.41,75.44,75.39,75.42,17564.0,64.5833,64.6089,64.5661,64.5918,17564.0
2017-12-13 14:00:00,75.62,75.75,75.33,75.42,76803.0,64.7631,64.8744,64.5147,64.5918,76803.0
2017-12-13 14:05:00,75.41,75.46,75.37,75.44,2830.0,64.5833,64.6261,64.549,64.6089,2830.0
2017-12-13 14:10:00,75.44,75.44,75.36,75.42,15204.0,64.6089,64.6089,64.5404,64.5918,15204.0
2017-12-13 14:15:00,75.45,75.55,75.45,75.55,17340.0,64.6175,64.7032,64.6175,64.7032,17340.0
2017-12-13 14:20:00,75.55,75.55,75.44,75.46,30429.0,64.7032,64.7032,64.6089,64.6261,30429.0
2017-12-13 14:25:00,75.47,75.53,75.46,75.52,37032.0,64.6346,64.686,64.6261,64.6775,37032.0
2017-12-13 14:30:00,75.53,75.64,75.52,75.62,13528.0,64.686,64.7802,64.6775,64.7631,13528.0
2017-12-13 14:35:00,75.62,75.62,75.58,75.59,15991.0,64.7631,64.7631,64.7288,64.7374,15991.0
2017-12-13 14:40:00,75.57,75.6,75.56,75.57,24563.0,64.7203,64.746,64.7117,64.7203,24563.0
2017-12-13 14:45:00,75.57,75.65,75.56,75.65,18053.0,64.7203,64.7888,64.7117,64.7888,18053.0
2017-12-13 14:50:00,75.65,75.75,75.65,75.73,11831.0,64.7888,64.8744,64.7888,64.8573,11831.0
2017-12-13 14:55:00,75.72,75.82,75.71,75.81,14520.0,64.8487,64.9344,64.8402,64.9258,14520.0
2017-12-13 15:00:00,75.81,75.81,75.71,75.76,19620.0,64.9258,64.9258,64.8402,64.883,19620.0
2017-12-13 15:05:00,75.76,75.8,75.71,75.71,22299.0,64.883,64.9173,64.8402,64.8402,22299.0
2017-12-13 15:10:00,75.71,75.76,75.67,75.7,30322.0,64.8402,64.883,64.8059,64.8316,30322.0
2017-12-13 15:15:00,75.7,75.73,75.7,75.73,21609.0,64.8316,64.8573,64.8316,64.8573,21609.0
2017-12-13 15:20:00,75.73,75.79,75.73,75.78,16807.0,64.8573,64.9087,64.8573,64.9001,16807.0
2017-12-13 15:25:00,75.76,75.77,75.65,75.66,28919.0,64.883,64.8916,64.7888,64.7974,28919.0
2017-12-13 15:30:00,75.65,75.69,75.64,75.65,26274.0,64.7888,64.8231,64.7802,64.7888,26274.0
2017-12-13 15:35:00,75.65,75.69,75.64,75.64,18410.0,64.7888,64.8231,64.7802,64.7802,18410.0
2017-12-13 15:40:00,75.64,75.64,75.6,75.6,27292.0,64.7802,64.7802,64.746,64.746,27292.0
2017-12-13 15:45:00,75.6,75.61,75.56,75.58,122511.0,64.746,64.7545,64.7117,64.7288,122511.0
2017-12-13 15:50:00,75.57,75.58,75.51,75.52,119897.0,64.7203,64.7288,64.6689,64.6775,119897.0
2017-12-13 15:55:00,75.52,75.58,75.52,75.56,201078.0,64.6775,64.7288,64.6775,64.7117,201078.0
2017-12-14 09:30:00,75.29,75.43,75.27,75.41,40673.0,64.4805,64.6004,64.4634,64.5833,40673.0
2017-12-14 09:35:00,75.41,75.43,75.35,75.35,35701.0,64.5833,64.6004,64.5319,64.5319,35701.0
2017-12-14 09:40:00,75.35,75.37,75.34,75.34,88264.0,64.5319,64.549,64.5233,64.5233,88264.0
2017-12-14 09:45:00,75.33,75.38,75.3,75.31,36544.0,64.5147,64.5576,64.489,64.4976,36544.0
2017-12-14 09:50:00,75.31,75.37,75.31,75.35,25822.0,64.4976,64.549,64.4976,64.5319,25822.0
2017-12-14 09:55:00,75.35,75.39,75.35,75.37,36598.0,64.5319,64.5661,64.5319,64.549,36598.0
2017-12-14 10:00:00,75.38,75.39,75.34,75.34,59767.0,64.5576,64.5661,64.5233,64.5233,59767.0
2017-12-14 10:05:00,75.34,75.35,75.31,75.32,73273.0,64.5233,64.5319,64.4976,64.5062,73273.0
2017-12-14 10:10:00,75.33,75.4,75.33,75.39,29727.0,64.5147,64.5747,64.5147,64.5661,29727.0
2017-12-14 10:15:00,75.39,75.4,75.34,75.34,22607.0,64.5661,64.5747,64.5233,64.5233,22607.0
2017-12-14 10:20:00,75.34,75.34,75.31,75.31,42304.0,64.5233,64.5233,64.4976,64.4976,42304.0
2017-12-14 10:25:00,75.32,75.35,75.29,75.29,44244.0,64.5062,64.5319,64.4805,64.4805,44244.0
2017-12-14 10:30:00,75.28,75.3,75.27,75.28,9253.0,64.4719,64.489,64.4634,64.4719,9253.0
2017-12-14 10:35:00,75.28,75.32,75.28,75.31,12000.0,64.4719,64.5062,64.4719,64.4976,12000.0
2017-12-14 10:40:00,75.31,75.35,75.31,75.34,10932.0,64.4976,64.5319,64.4976,64.5233,10932.0
2017-12-14 10:45:00,75.34,75.37,75.34,75.36,24600.0,64.5233,64.549,64.5233,64.5404,24600.0
2017-12-14 10:50:00,75.36,75.39,75.36,75.38,13770.0,64.5404,64.5661,64.5404,64.5576,13770.0
2017-12-14 10:55:00,75.39,75.4,75.37,75.38,12868.0,64.5661,64.5747,64.549,64.5576,12868.0
2017-12-14 11:00:00,75.38,75.39,75.37,75.38,9498.0,64.5576,64.5661,64.549,64.5576,9498.0
2017-12-14 11:05:00,75.37,75.37,75.34,75.34,26161.0,64.549,64.549,64.5233,64.5233,26161.0
2017-12-14 11:10:00,75.34,75.35,75.29,75.29,71836.0,64.5233,64.5319,64.4805,64.4805,71836.0
2017-12-14 11:15:00,75.28,75.33,75.26,75.3,66057.0,64.4719,64.5147,64.4548,64.489,66057.0
2017-12-14 11:20:00,75.28,75.28,75.25,75.28,7609.0,64.4719,64.4719,64.4462,64.4719,7609.0
2017-12-14 11:25:00,75.28,75.33,75.27,75.33,16289.0,64.4719,64.5147,64.4634,64.5147,16289.0
2017-12-14 11:30:00,75.33,75.33,75.3,75.31,7123.0,64.5147,64.5147,64.489,64.4976,7123.0
2017-12-14 11:35:00,75.32,75.34,75.32,75.34,3600.0,64.5062,64.5233,64.5062,64.5233,3600.0
2017-12-14 11:40:00,75.34,75.36,75.33,75.35,8000.0,64.5233,64.5404,64.5147,64.5319,8000.0
2017-12-14 11:45:00,75.35,75.35,75.32,75.33,2300.0,64.5319,64.5319,64.5062,64.5147,2300.0
2017-12-14 11:50:00,75.33,75.35,75.32,75.35,3806.0,64.5147,64.5319,64.5062,64.5319,3806.0
2017-12-14 11:55:00,75.34,75.35,75.31,75.31,9000.0,64.5233,64.5319,64.4976,64.4976,9000.0
2017-12-14 12:00:00,75.31,75.32,75.28,75.28,12724.0,64.4976,64.5062,64.4719,64.4719,12724.0
2017-12-14 12:05:00,75.28,75.28,75.25,75.25,10026.0,64.4719,64.4719,64.4462,64.4462,10026.0
2017-12-14 12:10:00,75.26,75.27,75.24,75.25,16934.0,64.4548,64.4634,64.4377,64.4462,16934.0
2017-12-14 12:15:00,75.24,75.26,75.24,75.25,3200.0,64.4377,64.4548,64.4377,64.4462,3200.0
2017-12-14 12:20:00,75.26,75.26,75.23,75.24,3919.0,64.4548,64.4548,64.4291,64.4377,3919.0
2017-12-14 12:25:00,75.25,75.25,75.23,75.23,900.0,64.4462,64.4462,64.4291,64.4291,900.0
2017-12-14 12:30:00,75.23,75.25,75.22,75.24,14204.0,64.4291,64.4462,64.4205,64.4377,14204.0
2017-12-14 12:35:00,75.24,75.27,75.24,75.26,19015.0,64.4377,64.4634,64.4377,64.4548,19015.0
2017-12-14 12:40:00,75.26,75.27,75.25,75.26,26363.0,64.4548,64.4634,64.4462,64.4548,26363.0
2017-12-14 12:45:00,75.25,75.27,75.24,75.26,8601.0,64.4462,64.4634,64.4377,64.4548,8601.0
2017-12-14 12:50:00,75.25,75.26,75.23,75.23,5700.0,64.4462,64.4548,64.4291,64.4291,5700.0
2017-12-14 12:55:00,75.26,75.26,75.23,75.26,11600.0,64.4548,64.4548,64.4291,64.4548,11600.0
2017-12-14 13:00:00,75.26,75.26,75.22,75.25,10440.0,64.4548,64.4548,64.4205,64.4462,10440.0
2017-12-14 13:05:00,75.25,75.26,75.24,75.26,8100.0,64.4462,64.4548,64.4377,64.4548,8100.0
2017-12-14 13:10:00,75.25,75.28,75.25,75.27,27811.0,64.4462,64.4719,64.4462,64.4634,27811.0
2017-12-14 13:15:00,75.26,75.29,75.25,75.29,8544.0,64.4548,64.4805,64.4462,64.4805,8544.0
2017-12-14 13:20:00,75.29,75.3,75.29,75.3,4816.0,64.4805,64.489,64.4805,64.489,4816.0
2017-12-14 13:25:00,75.3,75.31,75.29,75.31,8829.0,64.489,64.4976,64.4805,64.4976,8829.0
2017-12-14 13:30:00,75.31,75.32,75.29,75.3,11501.0,64.4976,64.5062,64.4805,64.489,11501.0
2017-12-14 13:35:00,75.3,75.3,75.29,75.29,11738.0,64.489,64.489,64.4805,64.4805,11738.0
2017-12-14 13:40:00,75.3,75.3,75.26,75.27,15045.0,64.489,64.489,64.4548,64.4634,15045.0
2017-12-14 13:45:00,75.27,75.32,75.27,75.31,4600.0,64.4634,64.5062,64.4634,64.4976,4600.0
2017-12-14 13:50:00,75.31,75.32,75.25,75.26,6367.0,64.4976,64.5062,64.4462,64.4548,6367.0
2017-12-14 13:55:00,75.26,75.29,75.24,75.25,25140.0,64.4548,64.4805,64.4377,64.4462,25140.0
2017-12-14 14:00:00,75.25,75.27,75.24,75.27,5823.0,64.4462,64.4634,64.4377,64.4634,5823.0
2017-12-14 14:05:00,75.25,75.31,75.25,75.3,12032.0,64.4462,64.4976,64.4462,64.489,12032.0
2017-12-14 14:10:00,75.3,75.32,75.29,75.31,4618.0,64.489,64.5062,64.4805,64.4976,4618.0
2017-12-14 14:15:00,75.29,75.33,75.29,75.32,9680.0,64.4805,64.5147,64.4805,64.5062,9680.0
2017-12-14 14:20:00,75.31,75.31,75.23,75.23,35420.0,64.4976,64.4976,64.4291,64.4291,35420.0
2017-12-14 14:25:00,75.23,75.24,75.19,75.19,10450.0,64.4291,64.4377,64.3948,64.3948,10450.0
2017-12-14 14:30:00,75.19,75.22,75.19,75.21,7579.0,64.3948,64.4205,64.3948,64.412,7579.0
2017-12-14 14:35:00,75.2,75.21,75.2,75.2,1800.0,64.4034,64.412,64.4034,64.4034,1800.0
2017-12-14 14:40:00,75.2,75.2,75.19,75.19,1900.0,64.4034,64.4034,64.3948,64.3948,1900.0
2017-12-14 14:45:00,75.19,75.2,75.18,75.2,7500.0,64.3948,64.4034,64.3863,64.4034,7500.0
2017-12-14 14:50:00,75.2,75.23,75.2,75.23,13599.0,64.4034,64.4291,64.4034,64.4291,13599.0
2017-12-14 14:55:00,75.22,75.23,75.21,75.22,10293.0,64.4205,64.4291,64.412,64.4205,10293.0
2017-12-14 15:00:00,75.22,75.23,75.16,75.17,42559.0,64.4205,64.4291,64.3691,64.3777,42559.0
2017-12-14 15:05:00,75.17,75.18,75.16,75.16,32273.0,64.3777,64.3863,64.3691,64.3691,32273.0
2017-12-14 15:10:00,75.16,75.19,75.15,75.17,18538.0,64.3691,64.3948,64.3606,64.3777,18538.0
2017-12-14 15:15:00,75.17,75.17,75.12,75.13,40119.0,64.3777,64.3777,64.3349,64.3435,40119.0
2017-12-14 15:20:00,75.13,75.16,75.13,75.13,3705.0,64.3435,64.3691,64.3435,64.3435,3705.0
2017-12-14 15:25:00,75.13,75.19,75.13,75.16,8100.0,64.3435,64.3948,64.3435,64.3691,8100.0
2017-12-14 15:30:00,75.16,75.19,75.16,75.18,14703.0,64.3691,64.3948,64.3691,64.3863,14703.0
2017-12-14 15:35:00,75.18,75.21,75.18,75.19,9864.0,64.3863,64.412,64.3863,64.3948,9864.0
2017-12-14 15:40:00,75.19,75.22,75.15,75.18,16683.0,64.3948,64.4205,64.3606,64.3863,16683.0
2017-12-14 15:45:00,75.18,75.19,75.1,75.12,13739.0,64.3863,64.3948,64.3178,64.3349,13739.0
2017-12-14 15:50:00,75.11,75.12,75.06,75.12,75889.0,64.3263,64.3349,64.2835,64.3349,75889.0
2017-12-14 15:55:00,75.11,75.15,75.06,75.09,135017.0,64.3263,64.3606,64.2835,64.3092,135017.0
2017-12-15 09:30:00,75.13,75.23,75.08,75.1,135369.0,64.3435,64.4291,64.3006,64.3178,135369.0
2017-12-15 09:35:00,75.09,75.1,75.04,75.07,59402.0,64.3092,64.3178,64.2664,64.2921,59402.0
2017-12-15 09:40:00,75.06,75.07,75.01,75.02,48810.0,64.2835,64.2921,64.2407,64.2492,48810.0
2017-12-15 09:45:00,75.02,75.04,74.94,75.04,44321.0,64.2492,64.2664,64.1807,64.2664,44321.0
2017-12-15 09:50:00,75.03,75.04,75.0,75.01,23200.0,64.2578,64.2664,64.2321,64.2407,23200.0
2017-12-15 09:55:00,75.01,75.01,74.97,74.98,39364.0,64.2407,64.2407,64.2064,64.215,39364.0
2017-12-15 10:00:00,74.98,75.02,74.97,75.01,33457.0,64.215,64.2492,64.2064,64.2407,33457.0
2017-12-15 10:05:00,75.01,75.1,75.01,75.09,22103.0,64.2407,64.3178,64.2407,64.3092,22103.0
2017-12-15 10:10:00,75.1,75.13,75.1,75.12,38344.0,64.3178,64.3435,64.3178,64.3349,38344.0
2017-12-15 10:15:00,75.12,75.21,75.12,75.19,33404.0,64.3349,64.412,64.3349,64.3948,33404.0
2017-12-15 10:20:00,75.18,75.21,75.17,75.19,32774.0,64.3863,64.412,64.3777,64.3948,32774.0
2017-12-15 10:25:00,75.18,75.22,75.15,75.15,36542.0,64.3863,64.4205,64.3606,64.3606,36542.0
2017-12-15 10:30:00,75.16,75.17,75.12,75.13,38838.0,64.3691,64.3777,64.3349,64.3435,38838.0
2017-12-15 10:35:00,75.14,75.16,75.11,75.12,19422.0,64.352,64.3691,64.3263,64.3349,19422.0
2017-12-15 10:40:00,75.13,75.15,75.11,75.11,18581.0,64.3435,64.3606,64.3263,64.3263,18581.0
2017-12-15 10:45:00,75.12,75.12,75.09,75.09,16187.0,64.3349,64.3349,64.3092,64.3092,16187.0
2017-12-15 10:50:00,75.09,75.09,75.06,75.08,34167.0,64.3092,64.3092,64.2835,64.3006,34167.0
2017-12-15 10:55:00,75.07,75.07,75.02,75.02,23541.0,64.2921,64.2921,64.2492,64.2492,23541.0
2017-12-15 11:00:00,75.03,75.04,75.02,75.04,30301.0,64.2578,64.2664,64.2492,64.2664,30301.0
2017-12-15 11:05:00,75.05,75.11,75.05,75.1,6533.0,64.2749,64.3263,64.2749,64.3178,6533.0
2017-12-15 11:10:00,75.11,75.11,75.08,75.09,6563.0,64.3263,64.3263,64.3006,64.3092,6563.0
2017-12-15 11:15:00,75.1,75.11,75.1,75.11,5643.0,64.3178,64.3263,64.3178,64.3263,5643.0
2017-12-15 11:20:00,75.11,75.12,75.1,75.1,7242.0,64.3263,64.3349,64.3178,64.3178,7242.0
2017-12-15 11:25:00,75.1,75.13,75.09,75.12,18223.0,64.3178,64.3435,64.3092,64.3349,18223.0
2017-12-15 11:30:00,75.11,75.16,75.11,75.15,40546.0,64.3263,64.3691,64.3263,64.3606,40546.0
2017-12-15 11:35:00,75.15,75.16,75.14,75.15,17256.0,64.3606,64.3691,64.352,64.3606,17256.0
2017-12-15 11:40:00,75.15,75.19,75.15,75.19,13593.0,64.3606,64.3948,64.3606,64.3948,13593.0
2017-12-15 11:45:00,75.19,75.21,75.19,75.2,7200.0,64.3948,64.412,64.3948,64.4034,7200.0
2017-12-15 11:50:00,75.21,75.23,75.21,75.22,6629.0,64.412,64.4291,64.412,64.4205,6629.0
2017-12-15 11:55:00,75.23,75.24,75.22,75.23,13924.0,64.4291,64.4377,64.4205,64.4291,13924.0
2017-12-15 12:00:00,75.23,75.24,75.22,75.23,5336.0,64.4291,64.4377,64.4205,64.4291,5336.0
2017-12-15 12:05:00,75.23,75.26,75.22,75.26,87947.0,64.4291,64.4548,64.4205,64.4548,87947.0
2017-12-15 12:10:00,75.26,75.29,75.25,75.27,77397.0,64.4548,64.4805,64.4462,64.4634,77397.0
2017-12-15 12:15:00,75.27,75.3,75.26,75.3,19397.0,64.4634,64.489,64.4548,64.489,19397.0
2017-12-15 12:20:00,75.3,75.3,75.27,75.29,11395.0,64.489,64.489,64.4634,64.4805,11395.0
2017-12-15 12:25:00,75.29,75.29,75.26,75.27,15967.0,64.4805,64.4805,64.4548,64.4634,15967.0
2017-12-15 12:30:00,75.27,75.29,75.27,75.27,5900.0,64.4634,64.4805,64.4634,64.4634,5900.0
2017-12-15 12:35:00,75.25,75.26,75.22,75.23,26106.0,64.4462,64.4548,64.4205,64.4291,26106.0
2017-12-15 12:40:00,75.22,75.23,75.2,75.2,11724.0,64.4205,64.4291,64.4034,64.4034,11724.0
2017-12-15 12:45:00,75.2,75.25,75.2,75.22,30316.0,64.4034,64.4462,64.4034,64.4205,30316.0
2017-12-15 12:50:00,75.22,75.26,75.22,75.24,11462.0,64.4205,64.4548,64.4205,64.4377,11462.0
2017-12-15 12:55:00,75.23,75.24,75.19,75.19,6868.0,64.4291,64.4377,64.3948,64.3948,6868.0
2017-12-15 13:00:00,75.2,75.21,75.19,75.21,4669.0,64.4034,64.412,64.3948,64.412,4669.0
2017-12-15 13:05:00,75.21,75.21,75.15,75.17,9500.0,64.412,64.412,64.3606,64.3777,9500.0
2017-12-15 13:10:00,75.16,75.17,75.15,75.17,14489.0,64.3691,64.3777,64.3606,64.3777,14489.0
2017-12-15 13:15:00,75.16,75.17,75.16,75.16,9945.0,64.3691,64.3777,64.3691,64.3691,9945.0
2017-12-15 13:20:00,75.17,75.18,75.16,75.18,6622.0,64.3777,64.3863,64.3691,64.3863,6622.0
2017-12-15 13:25:00,75.17,75.19,75.17,75.17,9901.0,64.3777,64.3948,64.3777,64.3777,9901.0
2017-12-15 13:30:00,75.17,75.18,75.17,75.17,1984.0,64.3777,64.3863,64.3777,64.3777,1984.0
2017-12-15 13:35:00,75.17,75.17,75.16,75.17,3452.0,64.3777,64.3777,64.3691,64.3777,3452.0
2017-12-15 13:40:00,75.17,75.19,75.17,75.19,9618.0,64.3777,64.3948,64.3777,64.3948,9618.0
2017-12-15 13:45:00,75.19,75.19,75.17,75.17,12943.0,64.3948,64.3948,64.3777,64.3777,12943.0
2017-12-15 13:50:00,75.16,75.17,75.15,75.17,4776.0,64.3691,64.3777,64.3606,64.3777,4776.0
2017-12-15 13:55:00,75.17,75.18,75.17,75.18,4551.0,64.3777,64.3863,64.3777,64.3863,4551.0
2017-12-15 14:00:00,75.17,75.19,75.17,75.18,9141.0,64.3777,64.3948,64.3777,64.3863,9141.0
2017-12-15 14:05:00,75.17,75.19,75.15,75.19,65242.0,64.3777,64.3948,64.3606,64.3948,65242.0
2017-12-15 14:10:00,75.19,75.22,75.16,75.16,14907.0,64.3948,64.4205,64.3691,64.3691,14907.0
2017-12-15 14:15:00,75.17,75.21,75.17,75.17,7899.0,64.3777,64.412,64.3777,64.3777,7899.0
2017-12-15 14:20:00,75.17,75.19,75.15,75.15,17903.0,64.3777,64.3948,64.3606,64.3606,17903.0
2017-12-15 14:25:00,75.15,75.17,75.15,75.16,6212.0,64.3606,64.3777,64.3606,64.3691,6212.0
2017-12-15 14:30:00,75.16,75.18,75.15,75.17,10570.0,64.3691,64.3863,64.3606,64.3777,10570.0
2017-12-15 14:35:00,75.17,75.23,75.17,75.22,12952.0,64.3777,64.4291,64.3777,64.4205,12952.0
2017-12-15 14:40:00,75.22,75.23,75.22,75.23,2098.0,64.4205,64.4291,64.4205,64.4291,2098.0
2017-12-15 14:45:00,75.22,75.23,75.2,75.22,18187.0,64.4205,64.4291,64.4034,64.4205,18187.0
2017-12-15 14:50:00,75.23,75.24,75.23,75.23,4294.0,64.4291,64.4377,64.4291,64.4291,4294.0
2017-12-15 14:55:00,75.23,75.25,75.23,75.24,25302.0,64.4291,64.4462,64.4291,64.4377,25302.0
2017-12-15 15:00:00,75.24,75.24,75.22,75.24,12811.0,64.4377,64.4377,64.4205,64.4377,12811.0
2017-12-15 15:05:00,75.24,75.28,75.24,75.28,10446.0,64.4377,64.4719,64.4377,64.4719,10446.0
2017-12-15 15:10:00,75.28,75.29,75.27,75.28,14939.0,64.4719,64.4805,64.4634,64.4719,14939.0
2017-12-15 15:15:00,75.28,75.29,75.26,75.26,9333.0,64.4719,64.4805,64.4548,64.4548,9333.0
2017-12-15 15:20:00,75.27,75.27,75.19,75.19,14473.0,64.4634,64.4634,64.3948,64.3948,14473.0
2017-12-15 15:25:00,75.19,75.19,75.18,75.19,17305.0,64.3948,64.3948,64.3863,64.3948,17305.0
2017-12-15 15:30:00,75.19,75.21,75.18,75.19,52419.0,64.3948,64.412,64.3863,64.3948,52419.0
2017-12-15 15:35:00,75.19,75.19,75.16,75.17,16413.0,64.3948,64.3948,64.3691,64.3777,16413.0
2017-12-15 15:40:00,75.17,75.19,75.14,75.15,50236.0,64.3777,64.3948,64.352,64.3606,50236.0
2017-12-15 15:45:00,75.15,75.16,75.07,75.08,67236.0,64.3606,64.3691,64.2921,64.3006,67236.0
2017-12-15 15:50:00,75.09,75.11,75.04,75.06,52960.0,64.3092,64.3263,64.2664,64.2835,52960.0
2017-12-15 15:55:00,75.06,75.12,75.03,75.09,107190.0,64.2835,64.3349,64.2578,64.3092,107190.0
2017-12-18 09:30:00,75.36,75.43,75.35,75.42,62147.0,64.5404,64.6004,64.5319,64.5918,62147.0
2017-12-18 09:35:00,75.42,75.43,75.37,75.41,55227.0,64.5918,64.6004,64.549,64.5833,55227.0
2017-12-18 09:40:00,75.41,75.42,75.39,75.4,34454.0,64.5833,64.5918,64.5661,64.5747,34454.0
2017-12-18 09:45:00,75.4,75.44,75.39,75.43,16595.0,64.5747,64.6089,64.5661,64.6004,16595.0
2017-12-18 09:50:00,75.42,75.44,75.41,75.44,25462.0,64.5918,64.6089,64.5833,64.6089,25462.0
2017-12-18 09:55:00,75.44,75.47,75.43,75.46,17437.0,64.6089,64.6346,64.6004,64.6261,17437.0
2017-12-18 10:00:00,75.46,75.49,75.46,75.48,26787.0,64.6261,64.6518,64.6261,64.6432,26787.0
2017-12-18 10:05:00,75.48,75.51,75.48,75.49,22619.0,64.6432,64.6689,64.6432,64.6518,22619.0
2017-12-18 10:10:00,75.49,75.52,75.49,75.52,26076.0,64.6518,64.6775,64.6518,64.6775,26076.0
2017-12-18 10:15:00,75.51,75.52,75.49,75.51,24360.0,64.6689,64.6775,64.6518,64.6689,24360.0
2017-12-18 10:20:00,75.52,75.54,75.5,75.54,45649.0,64.6775,64.6946,64.6603,64.6946,45649.0
2017-12-18 10:25:00,75.54,75.59,75.54,75.57,39108.0,64.6946,64.7374,64.6946,64.7203,39108.0
2017-12-18 10:30:00,75.57,75.59,75.55,75.57,38646.0,64.7203,64.7374,64.7032,64.7203,38646.0
2017-12-18 10:35:00,75.57,75.59,75.56,75.59,24890.0,64.7203,64.7374,64.7117,64.7374,24890.0
2017-12-18 10:40:00,75.59,75.6,75.57,75.57,337914.0,64.7374,64.746,64.7203,64.7203,337914.0
2017-12-18 10:45:00,75.58,75.59,75.57,75.58,11293.0,64.7288,64.7374,64.7203,64.7288,11293.0
2017-12-18 10:50:00,75.58,75.58,75.56,75.56,2946.0,64.7288,64.7288,64.7117,64.7117,2946.0
2017-12-18 10:55:00,75.57,75.6,75.56,75.59,46224.0,64.7203,64.746,64.7117,64.7374,46224.0
2017-12-18 11:00:00,75.59,75.6,75.57,75.59,11881.0,64.7374,64.746,64.7203,64.7374,11881.0
2017-12-18 11:05:00,75.59,75.6,75.57,75.59,12539.0,64.7374,64.746,64.7203,64.7374,12539.0
2017-12-18 11:10:00,75.59,75.6,75.55,75.57,11311.0,64.7374,64.746,64.7032,64.7203,11311.0
2017-12-18 11:15:00,75.57,75.57,75.51,75.54,13843.0,64.7203,64.7203,64.6689,64.6946,13843.0
2017-12-18 11:20:00,75.53,75.59,75.53,75.59,9049.0,64.686,64.7374,64.686,64.7374,9049.0
2017-12-18 11:25:00,75.59,75.6,75.57,75.59,10186.0,64.7374,64.746,64.7203,64.7374,10186.0
2017-12-18 11:30:00,75.59,75.63,75.59,75.62,35105.0,64.7374,64.7717,64.7374,64.7631,35105.0
2017-12-18 11:35:00,75.61,75.64,75.61,75.63,26551.0,64.7545,64.7802,64.7545,64.7717,26551.0
2017-12-18 11:40:00,75.64,75.65,75.63,75.64,24486.0,64.7802,64.7888,64.7717,64.7802,24486.0
2017-12-18 11:45:00,75.64,75.66,75.62,75.63,37988.0,64.7802,64.7974,64.7631,64.7717,37988.0
2017-12-18 11:50:00,75.64,75.66,75.64,75.65,16228.0,64.7802,64.7974,64.7802,64.7888,16228.0
2017-12-18 11:55:00,75.66,75.67,75.63,75.65,15350.0,64.7974,64.8059,64.7717,64.7888,15350.0
2017-12-18 12:00:00,75.65,75.67,75.64,75.66,5310.0,64.7888,64.8059,64.7802,64.7974,5310.0
2017-12-18 12:05:00,75.65,75.66,75.62,75.62,3290.0,64.7888,64.7974,64.7631,64.7631,3290.0
2017-12-18 12:10:00,75.63,75.63,75.62,75.62,2647.0,64.7717,64.7717,64.7631,64.7631,2647.0
2017-12-18 12:15:00,75.63,75.63,75.6,75.6,2808.0,64.7717,64.7717,64.746,64.746,2808.0
2017-12-18 12:20:00,75.6,75.61,75.56,75.57,25261.0,64.746,64.7545,64.7117,64.7203,25261.0
2017-12-18 12:25:00,75.57,75.57,75.55,75.55,16567.0,64.7203,64.7203,64.7032,64.7032,16567.0
2017-12-18 12:30:00,75.55,75.56,75.54,75.55,6432.0,64.7032,64.7117,64.6946,64.7032,6432.0
2017-12-18 12:35:00,75.55,75.56,75.53,75.53,11081.0,64.7032,64.7117,64.686,64.686,11081.0
2017-12-18 12:40:00,75.54,75.55,75.52,75.53,8803.0,64.6946,64.7032,64.6775,64.686,8803.0
2017-12-18 12:45:00,75.52,75.52,75.49,75.5,15441.0,64.6775,64.6775,64.6518,64.6603,15441.0
2017-12-18 12:50:00,75.5,75.51,75.48,75.51,21336.0,64.6603,64.6689,64.6432,64.6689,21336.0
2017-12-18 12:55:00,75.5,75.5,75.48,75.48,6580.0,64.6603,64.6603,64.6432,64.6432,6580.0
2017-12-18 13:00:00,75.49,75.52,75.49,75.49,14970.0,64.6518,64.6775,64.6518,64.6518,14970.0
2017-12-18 13:05:00,75.48,75.48,75.46,75.47,13805.0,64.6432,64.6432,64.6261,64.6346,13805.0
2017-12-18 13:10:00,75.47,75.48,75.44,75.46,17928.0,64.6346,64.6432,64.6089,64.6261,17928.0
2017-12-18 13:15:00,75.47,75.47,75.44,75.45,5680.0,64.6346,64.6346,64.6089,64.6175,5680.0
2017-12-18 13:20:00,75.44,75.46,75.43,75.46,7945.0,64.6089,64.6261,64.6004,64.6261,7945.0
2017-12-18 13:25:00,75.46,75.47,75.46,75.47,1754.0,64.6261,64.6346,64.6261,64.6346,1754.0
2017-12-18 13:30:00,75.46,75.47,75.44,75.44,20885.0,64.6261,64.6346,64.6089,64.6089,20885.0
2017-12-18 13:35:00,75.44,75.46,75.44,75.45,5588.0,64.6089,64.6261,64.6089,64.6175,5588.0
2017-12-18 13:40:00,75.45,75.45,75.44,75.45,3585.0,64.6175,64.6175,64.6089,64.6175,3585.0
2017-12-18 13:45:00,75.44,75.44,75.42,75.44,5001.0,64.6089,64.6089,64.5918,64.6089,5001.0
2017-12-18 13:50:00,75.44,75.44,75.4,75.4,3801.0,64.6089,64.6089,64.5747,64.5747,3801.0
2017-12-18 13:55:00,75.4,75.4,75.37,75.37,10160.0,64.5747,64.5747,64.549,64.549,10160.0
2017-12-18 14:00:00,75.38,75.4,75.37,75.39,6013.0,64.5576,64.5747,64.549,64.5661,6013.0
2017-12-18 14:05:00,75.4,75.43,75.4,75.42,11200.0,64.5747,64.6004,64.5747,64.5918,11200.0
2017-12-18 14:10:00,75.42,75.42,75.41,75.41,8720.0,64.5918,64.5918,64.5833,64.5833,8720.0
2017-12-18 14:15:00,75.4,75.43,75.4,75.43,2016.0,64.5747,64.6004,64.5747,64.6004,2016.0
2017-12-18 14:20:00,75.42,75.43,75.4,75.41,5960.0,64.5918,64.6004,64.5747,64.5833,5960.0
2017-12-18 14:25:00,75.41,75.41,75.4,75.4,3400.0,64.5833,64.5833,64.5747,64.5747,3400.0
2017-12-18 14:30:00,75.4,75.4,75.37,75.38,5102.0,64.5747,64.5747,64.549,64.5576,5102.0
2017-12-18 14:35:00,75.37,75.38,75.36,75.37,8713.0,64.549,64.5576,64.5404,64.549,8713.0
2017-12-18 14:40:00,75.36,75.37,75.35,75.36,13486.0,64.5404,64.549,64.5319,64.5404,13486.0
2017-12-18 14:45:00,75.37,75.38,75.36,75.38,10710.0,64.549,64.5576,64.5404,64.5576,10710.0
2017-12-18 14:50:00,75.37,75.42,75.36,75.41,12209.0,64.549,64.5918,64.5404,64.5833,12209.0
2017-12-18 14:55:00,75.41,75.41,75.4,75.41,4200.0,64.5833,64.5833,64.5747,64.5833,4200.0
2017-12-18 15:00:00,75.41,75.41,75.39,75.39,14950.0,64.5833,64.5833,64.5661,64.5661,14950.0
2017-12-18 15:05:00,75.39,75.4,75.38,75.39,8796.0,64.5661,64.5747,64.5576,64.5661,8796.0
2017-12-18 15:10:00,75.39,75.4,75.38,75.4,12067.0,64.5661,64.5747,64.5576,64.5747,12067.0
2017-12-18 15:15:00,75.4,75.43,75.37,75.42,274089.0,64.5747,64.6004,64.549,64.5918,274089.0
2017-12-18 15:20:00,75.43,75.46,75.43,75.44,9978.0,64.6004,64.6261,64.6004,64.6089,9978.0
2017-12-18 15:25:00,75.44,75.45,75.43,75.44,12578.0,64.6089,64.6175,64.6004,64.6089,12578.0
2017-12-18 15:30:00,75.44,75.45,75.43,75.45,8105.0,64.6089,64.6175,64.6004,64.6175,8105.0
2017-12-18 15:35:00,75.45,75.47,75.44,75.47,2900.0,64.6175,64.6346,64.6089,64.6346,2900.0
2017-12-18 15:40:00,75.47,75.47,75.46,75.46,9473.0,64.6346,64.6346,64.6261,64.6261,9473.0
2017-12-18 15:45:00,75.47,75.47,75.46,75.46,15441.0,64.6346,64.6346,64.6261,64.6261,15441.0
2017-12-18 15:50:00,75.46,75.47,75.44,75.47,61095.0,64.6261,64.6346,64.6089,64.6346,61095.0
2017-12-18 15:55:00,75.47,75.52,75.45,75.5,173704.0,64.6346,64.6775,64.6175,64.6603,173704.0
2017-12-19 09:30:00,73.41,73.41,73.18,73.23,71524.0,64.7485,64.7485,64.5457,64.5898,71524.0
2017-12-19 09:35:00,73.23,73.23,73.19,73.2,65733.0,64.5898,64.5898,64.5545,64.5633,65733.0
2017-12-19 09:40:00,73.2,73.2,73.06,73.06,25072.0,64.5633,64.5633,64.4398,64.4398,25072.0
2017-12-19 09:45:00,73.06,73.07,72.97,72.98,42695.0,64.4398,64.4486,64.3604,64.3693,42695.0
2017-12-19 09:50:00,72.99,73.01,72.98,73.0,28472.0,64.3781,64.3957,64.3693,64.3869,28472.0
2017-12-19 09:55:00,73.01,73.02,73.0,73.01,8887.0,64.3957,64.4045,64.3869,64.3957,8887.0
2017-12-19 10:00:00,73.01,73.05,73.0,73.04,13739.0,64.3957,64.431,64.3869,64.4222,13739.0
2017-12-19 10:05:00,73.03,73.05,73.02,73.03,18286.0,64.4134,64.431,64.4045,64.4134,18286.0
2017-12-19 10:10:00,73.02,73.04,73.02,73.02,14396.0,64.4045,64.4222,64.4045,64.4045,14396.0
2017-12-19 10:15:00,73.01,73.02,72.96,72.98,27614.0,64.3957,64.4045,64.3516,64.3693,27614.0
2017-12-19 10:20:00,72.98,72.99,72.91,72.92,15318.0,64.3693,64.3781,64.3075,64.3163,15318.0
2017-12-19 10:25:00,72.92,72.93,72.89,72.93,24539.0,64.3163,64.3252,64.2899,64.3252,24539.0
2017-12-19 10:30:00,72.93,72.96,72.92,72.93,16955.0,64.3252,64.3516,64.3163,64.3252,16955.0
2017-12-19 10:35:00,72.93,72.97,72.92,72.97,14531.0,64.3252,64.3604,64.3163,64.3604,14531.0
2017-12-19 10:40:00,72.97,72.97,72.9,72.92,27972.0,64.3604,64.3604,64.2987,64.3163,27972.0
2017-12-19 10:45:00,72.91,72.95,72.88,72.9,18768.0,64.3075,64.3428,64.2811,64.2987,18768.0
2017-12-19 10:50:00,72.9,72.91,72.87,72.88,25438.0,64.2987,64.3075,64.2722,64.2811,25438.0
2017-12-19 10:55:00,72.89,72.9,72.86,72.89,23457.0,64.2899,64.2987,64.2634,64.2899,23457.0
2017-12-19 11:00:00,72.9,72.93,72.87,72.92,15028.0,64.2987,64.3252,64.2722,64.3163,15028.0
2017-12-19 11:05:00,72.92,72.92,72.88,72.88,11907.0,64.3163,64.3163,64.2811,64.2811,11907.0
2017-12-19 11:10:00,72.88,72.9,72.87,72.9,35424.0,64.2811,64.2987,64.2722,64.2987,35424.0
2017-12-19 11:15:00,72.9,72.97,72.89,72.97,18533.0,64.2987,64.3604,64.2899,64.3604,18533.0
2017-12-19 11:20:00,72.96,72.99,72.96,72.97,27572.0,64.3516,64.3781,64.3516,64.3604,27572.0
2017-12-19 11:25:00,72.97,72.99,72.96,72.97,15340.0,64.3604,64.3781,64.3516,64.3604,15340.0
2017-12-19 11:30:00,72.96,72.97,72.91,72.92,8592.0,64.3516,64.3604,64.3075,64.3163,8592.0
2017-12-19 11:35:00,72.91,72.93,72.89,72.9,35429.0,64.3075,64.3252,64.2899,64.2987,35429.0
2017-12-19 11:40:00,72.9,72.91,72.88,72.89,18621.0,64.2987,64.3075,64.2811,64.2899,18621.0
2017-12-19 11:45:00,72.88,72.9,72.81,72.83,25466.0,64.2811,64.2987,64.2193,64.2369,25466.0
2017-12-19 11:50:00,72.83,72.85,72.8,72.81,15080.0,64.2369,64.2546,64.2105,64.2193,15080.0
2017-12-19 11:55:00,72.81,72.81,72.78,72.8,8116.0,64.2193,64.2193,64.1928,64.2105,8116.0
2017-12-19 12:00:00,72.8,72.81,72.76,72.79,21420.0,64.2105,64.2193,64.1752,64.2017,21420.0
2017-12-19 12:05:00,72.79,72.82,72.79,72.81,16001.0,64.2017,64.2281,64.2017,64.2193,16001.0
2017-12-19 12:10:00,72.82,72.82,72.78,72.79,9429.0,64.2281,64.2281,64.1928,64.2017,9429.0
2017-12-19 12:15:00,72.79,72.81,72.78,72.8,10615.0,64.2017,64.2193,64.1928,64.2105,10615.0
2017-12-19 12:20:00,72.79,72.8,72.72,72.72,31825.0,64.2017,64.2105,64.1399,64.1399,31825.0
2017-12-19 12:25:00,72.73,72.76,72.72,72.74,8100.0,64.1487,64.1752,64.1399,64.1576,8100.0
2017-12-19 12:30:00,72.75,72.83,72.75,72.83,6936.0,64.1664,64.2369,64.1664,64.2369,6936.0
2017-12-19 12:35:00,72.83,72.84,72.82,72.84,19492.0,64.2369,64.2458,64.2281,64.2458,19492.0
2017-12-19 12:40:00,72.84,72.84,72.79,72.8,36811.0,64.2458,64.2458,64.2017,64.2105,36811.0
2017-12-19 12:45:00,72.78,72.81,72.78,72.81,9962.0,64.1928,64.2193,64.1928,64.2193,9962.0
2017-12-19 12:50:00,72.81,72.84,72.8,72.84,9430.0,64.2193,64.2458,64.2105,64.2458,9430.0
2017-12-19 12:55:00,72.85,72.87,72.84,72.87,14537.0,64.2546,64.2722,64.2458,64.2722,14537.0
2017-12-19 13:00:00,72.87,72.89,72.86,72.89,4568.0,64.2722,64.2899,64.2634,64.2899,4568.0
2017-12-19 13:05:00,72.89,72.9,72.88,72.88,4000.0,64.2899,64.2987,64.2811,64.2811,4000.0
2017-12-19 13:10:00,72.88,72.89,72.87,72.87,5736.0,64.2811,64.2899,64.2722,64.2722,5736.0
2017-12-19 13:15:00,72.87,72.91,72.86,72.91,3592.0,64.2722,64.3075,64.2634,64.3075,3592.0
2017-12-19 13:20:00,72.9,72.91,72.9,72.91,10890.0,64.2987,64.3075,64.2987,64.3075,10890.0
2017-12-19 13:25:00,72.91,72.92,72.9,72.91,29368.0,64.3075,64.3163,64.2987,64.3075,29368.0
2017-12-19 13:30:00,72.91,72.93,72.9,72.93,5849.0,64.3075,64.3252,64.2987,64.3252,5849.0
2017-12-19 13:35:00,72.93,72.93,72.92,72.92,900.0,64.3252,64.3252,64.3163,64.3163,900.0
2017-12-19 13:40:00,72.92,72.94,72.91,72.93,3345.0,64.3163,64.334,64.3075,64.3252,3345.0
2017-12-19 13:45:00,72.92,72.93,72.92,72.93,3329.0,64.3163,64.3252,64.3163,64.3252,3329.0
2017-12-19 13:50:00,72.94,72.95,72.94,72.95,4934.0,64.334,64.3428,64.334,64.3428,4934.0
2017-12-19 13:55:00,72.94,72.94,72.93,72.94,4092.0,64.334,64.334,64.3252,64.334,4092.0
2017-12-19 14:00:00,72.94,72.94,72.91,72.91,2150.0,64.334,64.334,64.3075,64.3075,2150.0
2017-12-19 14:05:00,72.91,72.92,72.91,72.91,8574.0,64.3075,64.3163,64.3075,64.3075,8574.0
2017-12-19 14:10:00,72.91,72.91,72.89,72.89,3549.0,64.3075,64.3075,64.2899,64.2899,3549.0
2017-12-19 14:15:00,72.89,72.92,72.89,72.92,121315.0,64.2899,64.3163,64.2899,64.3163,121315.0
2017-12-19 14:20:00,72.92,72.96,72.91,72.96,8195.0,64.3163,64.3516,64.3075,64.3516,8195.0
2017-12-19 14:25:00,72.96,72.98,72.95,72.96,8223.0,64.3516,64.3693,64.3428,64.3516,8223.0
2017-12-19 14:30:00,72.96,72.96,72.92,72.92,3993.0,64.3516,64.3516,64.3163,64.3163,3993.0
2017-12-19 14:35:00,72.92,72.92,72.9,72.92,4475.0,64.3163,64.3163,64.2987,64.3163,4475.0
2017-12-19 14:40:00,72.92,72.92,72.9,72.91,2576.0,64.3163,64.3163,64.2987,64.3075,2576.0
2017-12-19 14:45:00,72.9,72.91,72.9,72.9,6939.0,64.2987,64.3075,64.2987,64.2987,6939.0
2017-12-19 14:50:00,72.9,72.91,72.89,72.9,47457.0,64.2987,64.3075,64.2899,64.2987,47457.0
2017-12-19 14:55:00,72.9,72.93,72.9,72.93,7175.0,64.2987,64.3252,64.2987,64.3252,7175.0
2017-12-19 15:00:00,72.93,72.93,72.86,72.86,188671.0,64.3252,64.3252,64.2634,64.2634,188671.0
2017-12-19 15:05:00,72.85,72.86,72.82,72.86,33324.0,64.2546,64.2634,64.2281,64.2634,33324.0
2017-12-19 15:10:00,72.85,72.91,72.85,72.91,5972.0,64.2546,64.3075,64.2546,64.3075,5972.0
2017-12-19 15:15:00,72.9,72.92,72.88,72.91,16533.0,64.2987,64.3163,64.2811,64.3075,16533.0
2017-12-19 15:20:00,72.92,72.95,72.92,72.93,5842.0,64.3163,64.3428,64.3163,64.3252,5842.0
2017-12-19 15:25:00,72.92,72.92,72.91,72.92,7100.0,64.3163,64.3163,64.3075,64.3163,7100.0
2017-12-19 15:30:00,72.93,72.96,72.93,72.95,23967.0,64.3252,64.3516,64.3252,64.3428,23967.0
2017-12-19 15:35:00,72.95,72.98,72.94,72.98,60117.0,64.3428,64.3693,64.334,64.3693,60117.0
2017-12-19 15:40:00,72.97,72.98,72.94,72.96,12344.0,64.3604,64.3693,64.334,64.3516,12344.0
2017-12-19 15:45:00,72.97,72.97,72.91,72.92,35471.0,64.3604,64.3604,64.3075,64.3163,35471.0
2017-12-19 15:50:00,72.92,72.95,72.9,72.94,28941.0,64.3163,64.3428,64.2987,64.334,28941.0
2017-12-19 15:55:00,72.94,72.94,72.83,72.85,113280.0,64.334,64.334,64.2369,64.2546,113280.0
2017-12-20 09:30:00,73.47,73.47,73.29,73.3,26367.0,64.8014,64.8014,64.6427,64.6515,26367.0
2017-12-20 09:35:00,73.3,73.3,73.21,73.21,9211.0,64.6515,64.6515,64.5721,64.5721,9211.0
2017-12-20 09:40:00,73.21,73.24,73.16,73.19,65389.0,64.5721,64.5986,64.528,64.5545,65389.0
2017-12-20 09:45:00,73.18,73.19,73.13,73.15,34696.0,64.5457,64.5545,64.5016,64.5192,34696.0
2017-12-20 09:50:00,73.14,73.15,73.08,73.11,47716.0,64.5104,64.5192,64.4575,64.4839,47716.0
2017-12-20 09:55:00,73.14,73.15,73.11,73.15,8810.0,64.5104,64.5192,64.4839,64.5192,8810.0
2017-12-20 10:00:00,73.16,73.17,73.12,73.13,25291.0,64.528,64.5368,64.4927,64.5016,25291.0
2017-12-20 10:05:00,73.12,73.18,73.1,73.18,14316.0,64.4927,64.5457,64.4751,64.5457,14316.0
2017-12-20 10:10:00,73.18,73.23,73.18,73.21,9110.0,64.5457,64.5898,64.5457,64.5721,9110.0
2017-12-20 10:15:00,73.2,73.2,73.11,73.14,30909.0,64.5633,64.5633,64.4839,64.5104,30909.0
2017-12-20 10:20:00,73.13,73.15,73.07,73.07,17777.0,64.5016,64.5192,64.4486,64.4486,17777.0
2017-12-20 10:25:00,73.07,73.07,73.05,73.06,8919.0,64.4486,64.4486,64.431,64.4398,8919.0
2017-12-20 10:30:00,73.06,73.09,73.05,73.09,10742.0,64.4398,64.4663,64.431,64.4663,10742.0
2017-12-20 10:35:00,73.09,73.1,73.07,73.07,22455.0,64.4663,64.4751,64.4486,64.4486,22455.0
2017-12-20 10:40:00,73.07,73.12,73.06,73.06,21884.0,64.4486,64.4927,64.4398,64.4398,21884.0
2017-12-20 10:45:00,73.05,73.11,73.05,73.1,8441.0,64.431,64.4839,64.431,64.4751,8441.0
2017-12-20 10:50:00,73.09,73.12,73.09,73.1,12476.0,64.4663,64.4927,64.4663,64.4751,12476.0
2017-12-20 10:55:00,73.12,73.14,73.1,73.12,13967.0,64.4927,64.5104,64.4751,64.4927,13967.0
2017-12-20 11:00:00,73.13,73.16,73.11,73.14,15645.0,64.5016,64.528,64.4839,64.5104,15645.0
2017-12-20 11:05:00,73.15,73.18,73.15,73.18,7622.0,64.5192,64.5457,64.5192,64.5457,7622.0
2017-12-20 11:10:00,73.18,73.18,73.14,73.16,11142.0,64.5457,64.5457,64.5104,64.528,11142.0
2017-12-20 11:15:00,73.16,73.18,73.12,73.12,9120.0,64.528,64.5457,64.4927,64.4927,9120.0
2017-12-20 11:20:00,73.12,73.12,73.1,73.11,20764.0,64.4927,64.4927,64.4751,64.4839,20764.0
2017-12-20 11:25:00,73.12,73.16,73.12,73.16,7541.0,64.4927,64.528,64.4927,64.528,7541.0
2017-12-20 11:30:00,73.18,73.2,73.16,73.2,33064.0,64.5457,64.5633,64.528,64.5633,33064.0
2017-12-20 11:35:00,73.2,73.21,73.19,73.2,23150.0,64.5633,64.5721,64.5545,64.5633,23150.0
2017-12-20 11:40:00,73.19,73.2,73.16,73.16,30651.0,64.5545,64.5633,64.528,64.528,30651.0
2017-12-20 11:45:00,73.16,73.19,73.16,73.18,2900.0,64.528,64.5545,64.528,64.5457,2900.0
2017-12-20 11:50:00,73.17,73.19,73.17,73.17,2700.0,64.5368,64.5545,64.5368,64.5368,2700.0
2017-12-20 11:55:00,73.17,73.17,73.13,73.14,16580.0,64.5368,64.5368,64.5016,64.5104,16580.0
2017-12-20 12:00:00,73.14,73.21,73.13,73.2,4636.0,64.5104,64.5721,64.5016,64.5633,4636.0
2017-12-20 12:05:00,73.2,73.2,73.16,73.16,3357.0,64.5633,64.5633,64.528,64.528,3357.0
2017-12-20 12:10:00,73.15,73.18,73.15,73.18,4500.0,64.5192,64.5457,64.5192,64.5457,4500.0
2017-12-20 12:15:00,73.19,73.2,73.18,73.18,5273.0,64.5545,64.5633,64.5457,64.5457,5273.0
2017-12-20 12:20:00,73.18,73.21,73.18,73.21,8500.0,64.5457,64.5721,64.5457,64.5721,8500.0
2017-12-20 12:25:00,73.21,73.21,73.18,73.18,14002.0,64.5721,64.5721,64.5457,64.5457,14002.0
2017-12-20 12:30:00,73.18,73.2,73.18,73.19,4500.0,64.5457,64.5633,64.5457,64.5545,4500.0
2017-12-20 12:35:00,73.19,73.2,73.16,73.17,21386.0,64.5545,64.5633,64.528,64.5368,21386.0
2017-12-20 12:40:00,73.18,73.2,73.18,73.18,11861.0,64.5457,64.5633,64.5457,64.5457,11861.0
2017-12-20 12:45:00,73.19,73.23,73.18,73.23,5449.0,64.5545,64.5898,64.5457,64.5898,5449.0
2017-12-20 12:50:00,73.23,73.23,73.2,73.2,6054.0,64.5898,64.5898,64.5633,64.5633,6054.0
2017-12-20 12:55:00,73.19,73.2,73.18,73.19,14819.0,64.5545,64.5633,64.5457,64.5545,14819.0
2017-12-20 13:00:00,73.2,73.2,73.18,73.2,14757.0,64.5633,64.5633,64.5457,64.5633,14757.0
2017-12-20 13:05:00,73.2,73.2,73.19,73.2,5182.0,64.5633,64.5633,64.5545,64.5633,5182.0
2017-12-20 13:10:00,73.2,73.23,73.2,73.21,16600.0,64.5633,64.5898,64.5633,64.5721,16600.0
2017-12-20 13:15:00,73.21,73.22,73.19,73.2,38000.0,64.5721,64.5809,64.5545,64.5633,38000.0
2017-12-20 13:20:00,73.19,73.24,73.19,73.2,59066.0,64.5545,64.5986,64.5545,64.5633,59066.0
2017-12-20 13:25:00,73.21,73.22,73.17,73.17,10015.0,64.5721,64.5809,64.5368,64.5368,10015.0
2017-12-20 13:30:00,73.17,73.19,73.17,73.17,2593.0,64.5368,64.5545,64.5368,64.5368,2593.0
2017-12-20 13:35:00,73.16,73.17,73.15,73.15,4203.0,64.528,64.5368,64.5192,64.5192,4203.0
2017-12-20 13:40:00,73.15,73.15,73.14,73.15,4286.0,64.5192,64.5192,64.5104,64.5192,4286.0
2017-12-20 13:45:00,73.15,73.17,73.14,73.15,11567.0,64.5192,64.5368,64.5104,64.5192,11567.0
2017-12-20 13:50:00,73.15,73.16,73.13,73.14,12114.0,64.5192,64.528,64.5016,64.5104,12114.0
2017-12-20 13:55:00,73.13,73.14,73.11,73.14,6876.0,64.5016,64.5104,64.4839,64.5104,6876.0
2017-12-20 14:00:00,73.13,73.14,73.12,73.12,2000.0,64.5016,64.5104,64.4927,64.4927,2000.0
2017-12-20 14:05:00,73.11,73.11,73.09,73.1,6057.0,64.4839,64.4839,64.4663,64.4751,6057.0
2017-12-20 14:10:00,73.09,73.1,73.09,73.09,4315.0,64.4663,64.4751,64.4663,64.4663,4315.0
2017-12-20 14:15:00,73.1,73.1,73.08,73.1,10925.0,64.4751,64.4751,64.4575,64.4751,10925.0
2017-12-20 14:20:00,73.1,73.12,73.1,73.12,2800.0,64.4751,64.4927,64.4751,64.4927,2800.0
2017-12-20 14:25:00,73.12,73.13,73.1,73.13,4851.0,64.4927,64.5016,64.4751,64.5016,4851.0
2017-12-20 14:30:00,73.12,73.15,73.12,73.15,9100.0,64.4927,64.5192,64.4927,64.5192,9100.0
2017-12-20 14:35:00,73.15,73.16,73.14,73.16,5687.0,64.5192,64.528,64.5104,64.528,5687.0
2017-12-20 14:40:00,73.15,73.15,73.13,73.14,4835.0,64.5192,64.5192,64.5016,64.5104,4835.0
2017-12-20 14:45:00,73.14,73.14,73.13,73.13,16146.0,64.5104,64.5104,64.5016,64.5016,16146.0
2017-12-20 14:50:00,73.14,73.14,73.11,73.11,7770.0,64.5104,64.5104,64.4839,64.4839,7770.0
2017-12-20 14:55:00,73.12,73.12,73.11,73.12,5300.0,64.4927,64.4927,64.4839,64.4927,5300.0
2017-12-20 15:00:00,73.12,73.12,73.1,73.11,3750.0,64.4927,64.4927,64.4751,64.4839,3750.0
2017-12-20 15:05:00,73.11,73.13,73.1,73.1,7127.0,64.4839,64.5016,64.4751,64.4751,7127.0
2017-12-20 15:10:00,73.1,73.11,73.1,73.1,1800.0,64.4751,64.4839,64.4751,64.4751,1800.0
2017-12-20 15:15:00,73.11,73.13,73.1,73.12,11148.0,64.4839,64.5016,64.4751,64.4927,11148.0
2017-12-20 15:20:00,73.13,73.14,73.13,73.13,2200.0,64.5016,64.5104,64.5016,64.5016,2200.0
2017-12-20 15:25:00,73.12,73.12,73.1,73.1,2900.0,64.4927,64.4927,64.4751,64.4751,2900.0
2017-12-20 15:30:00,73.11,73.12,73.1,73.12,27478.0,64.4839,64.4927,64.4751,64.4927,27478.0
2017-12-20 15:35:00,73.12,73.14,73.1,73.14,14032.0,64.4927,64.5104,64.4751,64.5104,14032.0
2017-12-20 15:40:00,73.14,73.15,73.1,73.11,230768.0,64.5104,64.5192,64.4751,64.4839,230768.0
2017-12-20 15:45:00,73.11,73.12,73.09,73.09,33216.0,64.4839,64.4927,64.4663,64.4663,33216.0
2017-12-20 15:50:00,73.09,73.1,73.07,73.09,48101.0,64.4663,64.4751,64.4486,64.4663,48101.0
2017-12-20 15:55:00,73.09,73.14,73.07,73.1,123396.0,64.4663,64.5104,64.4486,64.4751,123396.0
2017-12-21 09:30:00,72.11,72.11,71.87,72.03,45616.0,63.6019,63.6019,63.3902,63.5313,45616.0
2017-12-21 09:35:00,72.04,72.05,72.01,72.03,57285.0,63.5402,63.549,63.5137,63.5313,57285.0
2017-12-21 09:40:00,72.03,72.03,71.97,72.01,48696.0,63.5313,63.5313,63.4784,63.5137,48696.0
2017-12-21 09:45:00,72.01,72.07,72.01,72.06,52820.0,63.5137,63.5666,63.5137,63.5578,52820.0
2017-12-21 09:50:00,72.06,72.06,71.98,71.99,15514.0,63.5578,63.5578,63.4872,63.4961,15514.0
2017-12-21 09:55:00,71.98,72.01,71.97,72.0,24497.0,63.4872,63.5137,63.4784,63.5049,24497.0
2017-12-21 10:00:00,72.0,72.03,71.99,72.03,7001.0,63.5049,63.5313,63.4961,63.5313,7001.0
2017-12-21 10:05:00,72.02,72.03,71.97,71.98,8923.0,63.5225,63.5313,63.4784,63.4872,8923.0
2017-12-21 10:10:00,71.98,72.06,71.96,72.06,17839.0,63.4872,63.5578,63.4696,63.5578,17839.0
2017-12-21 10:15:00,72.06,72.08,72.04,72.08,23538.0,63.5578,63.5754,63.5402,63.5754,23538.0
2017-12-21 10:20:00,72.08,72.09,72.06,72.09,24124.0,63.5754,63.5843,63.5578,63.5843,24124.0
2017-12-21 10:25:00,72.08,72.12,72.08,72.11,14714.0,63.5754,63.6107,63.5754,63.6019,14714.0
2017-12-21 10:30:00,72.12,72.13,72.1,72.12,15403.0,63.6107,63.6195,63.5931,63.6107,15403.0
2017-12-21 10:35:00,72.12,72.16,72.11,72.16,53688.0,63.6107,63.646,63.6019,63.646,53688.0
2017-12-21 10:40:00,72.16,72.21,72.15,72.2,57476.0,63.646,63.6901,63.6372,63.6813,57476.0
2017-12-21 10:45:00,72.2,72.2,72.14,72.15,43045.0,63.6813,63.6813,63.6284,63.6372,43045.0
2017-12-21 10:50:00,72.15,72.17,72.12,72.15,61327.0,63.6372,63.6548,63.6107,63.6372,61327.0
2017-12-21 10:55:00,72.14,72.17,72.14,72.16,59973.0,63.6284,63.6548,63.6284,63.646,59973.0
2017-12-21 11:00:00,72.16,72.18,72.15,72.18,50016.0,63.646,63.6636,63.6372,63.6636,50016.0
2017-12-21 11:05:00,72.17,72.21,72.17,72.2,51083.0,63.6548,63.6901,63.6548,63.6813,51083.0
2017-12-21 11:10:00,72.21,72.22,72.18,72.18,34916.0,63.6901,63.6989,63.6636,63.6636,34916.0
2017-12-21 11:15:00,72.17,72.19,72.16,72.19,15953.0,63.6548,63.6725,63.646,63.6725,15953.0
2017-12-21 11:20:00,72.19,72.22,72.18,72.22,15508.0,63.6725,63.6989,63.6636,63.6989,15508.0
2017-12-21 11:25:00,72.22,72.22,72.19,72.19,16089.0,63.6989,63.6989,63.6725,63.6725,16089.0
2017-12-21 11:30:00,72.2,72.2,72.18,72.19,34972.0,63.6813,63.6813,63.6636,63.6725,34972.0
2017-12-21 11:35:00,72.18,72.19,72.17,72.17,10350.0,63.6636,63.6725,63.6548,63.6548,10350.0
2017-12-21 11:40:00,72.17,72.17,72.11,72.11,24650.0,63.6548,63.6548,63.6019,63.6019,24650.0
2017-12-21 11:45:00,72.11,72.12,72.07,72.07,13840.0,63.6019,63.6107,63.5666,63.5666,13840.0
2017-12-21 11:50:00,72.07,72.09,72.07,72.08,11207.0,63.5666,63.5843,63.5666,63.5754,11207.0
2017-12-21 11:55:00,72.09,72.1,72.08,72.08,8320.0,63.5843,63.5931,63.5754,63.5754,8320.0
2017-12-21 12:00:00,72.08,72.08,72.04,72.05,9633.0,63.5754,63.5754,63.5402,63.549,9633.0
2017-12-21 12:05:00,72.05,72.07,72.04,72.06,12865.0,63.549,63.5666,63.5402,63.5578,12865.0
2017-12-21 12:10:00,72.06,72.1,72.06,72.1,2666.0,63.5578,63.5931,63.5578,63.5931,2666.0
2017-12-21 12:15:00,72.1,72.11,72.04,72.06,18834.0,63.5931,63.6019,63.5402,63.5578,18834.0
2017-12-21 12:20:00,72.06,72.09,72.06,72.07,24314.0,63.5578,63.5843,63.5578,63.5666,24314.0
2017-12-21 12:25:00,72.09,72.13,72.08,72.12,10446.0,63.5843,63.6195,63.5754,63.6107,10446.0
2017-12-21 12:30:00,72.13,72.17,72.13,72.13,9654.0,63.6195,63.6548,63.6195,63.6195,9654.0
2017-12-21 12:35:00,72.13,72.13,72.11,72.12,7767.0,63.6195,63.6195,63.6019,63.6107,7767.0
2017-12-21 12:40:00,72.12,72.12,72.07,72.08,6972.0,63.6107,63.6107,63.5666,63.5754,6972.0
2017-12-21 12:45:00,72.07,72.09,72.05,72.06,4329.0,63.5666,63.5843,63.549,63.5578,4329.0
2017-12-21 12:50:00,72.06,72.07,72.05,72.05,3722.0,63.5578,63.5666,63.549,63.549,3722.0
2017-12-21 12:55:00,72.04,72.09,72.03,72.09,9636.0,63.5402,63.5843,63.5313,63.5843,9636.0
2017-12-21 13:00:00,72.08,72.1,72.08,72.09,6544.0,63.5754,63.5931,63.5754,63.5843,6544.0
2017-12-21 13:05:00,72.09,72.1,72.08,72.08,3447.0,63.5843,63.5931,63.5754,63.5754,3447.0
2017-12-21 13:10:00,72.08,72.1,72.08,72.1,2388.0,63.5754,63.5931,63.5754,63.5931,2388.0
2017-12-21 13:15:00,72.09,72.1,72.09,72.1,1569.0,63.5843,63.5931,63.5843,63.5931,1569.0
2017-12-21 13:20:00,72.1,72.1,72.09,72.09,1100.0,63.5931,63.5931,63.5843,63.5843,1100.0
2017-12-21 13:25:00,72.09,72.1,72.09,72.1,5020.0,63.5843,63.5931,63.5843,63.5931,5020.0
2017-12-21 13:30:00,72.1,72.1,72.09,72.09,2900.0,63.5931,63.5931,63.5843,63.5843,2900.0
2017-12-21 13:35:00,72.09,72.1,72.09,72.1,1250.0,63.5843,63.5931,63.5843,63.5931,1250.0
2017-12-21 13:40:00,72.09,72.11,72.09,72.1,2750.0,63.5843,63.6019,63.5843,63.5931,2750.0
2017-12-21 13:45:00,72.09,72.11,72.09,72.1,6442.0,63.5843,63.6019,63.5843,63.5931,6442.0
2017-12-21 13:50:00,72.1,72.12,72.09,72.12,15579.0,63.5931,63.6107,63.5843,63.6107,15579.0
2017-12-21 13:55:00,72.12,72.13,72.07,72.08,22534.0,63.6107,63.6195,63.5666,63.5754,22534.0
2017-12-21 14:00:00,72.08,72.08,72.03,72.05,4557.0,63.5754,63.5754,63.5313,63.549,4557.0
2017-12-21 14:05:00,72.05,72.05,72.03,72.04,2100.0,63.549,63.549,63.5313,63.5402,2100.0
2017-12-21 14:10:00,72.04,72.04,72.02,72.02,1808.0,63.5402,63.5402,63.5225,63.5225,1808.0
2017-12-21 14:15:00,72.03,72.03,72.01,72.01,6580.0,63.5313,63.5313,63.5137,63.5137,6580.0
2017-12-21 14:20:00,72.02,72.02,72.0,72.01,6911.0,63.5225,63.5225,63.5049,63.5137,6911.0
2017-12-21 14:25:00,72.0,72.01,71.99,72.0,31101.0,63.5049,63.5137,63.4961,63.5049,31101.0
2017-12-21 14:30:00,72.0,72.02,71.99,72.02,9173.0,63.5049,63.5225,63.4961,63.5225,9173.0
2017-12-21 14:35:00,72.03,72.04,72.01,72.03,5158.0,63.5313,63.5402,63.5137,63.5313,5158.0
2017-12-21 14:40:00,72.03,72.05,72.02,72.04,4000.0,63.5313,63.549,63.5225,63.5402,4000.0
2017-12-21 14:45:00,72.03,72.04,72.01,72.01,1800.0,63.5313,63.5402,63.5137,63.5137,1800.0
2017-12-21 14:50:00,72.01,72.02,72.0,72.02,10407.0,63.5137,63.5225,63.5049,63.5225,10407.0
2017-12-21 14:55:00,72.03,72.05,72.03,72.05,12031.0,63.5313,63.549,63.5313,63.549,12031.0
2017-12-21 15:00:00,72.06,72.06,72.04,72.06,34458.0,63.5578,63.5578,63.5402,63.5578,34458.0
2017-12-21 15:05:00,72.06,72.06,72.04,72.05,12726.0,63.5578,63.5578,63.5402,63.549,12726.0
2017-12-21 15:10:00,72.04,72.05,72.03,72.05,25028.0,63.5402,63.549,63.5313,63.549,25028.0
2017-12-21 15:15:00,72.05,72.05,71.98,71.99,31411.0,63.549,63.549,63.4872,63.4961,31411.0
2017-12-21 15:20:00,71.99,72.02,71.98,72.02,12100.0,63.4961,63.5225,63.4872,63.5225,12100.0
2017-12-21 15:25:00,72.02,72.02,72.0,72.01,21081.0,63.5225,63.5225,63.5049,63.5137,21081.0
2017-12-21 15:30:00,72.01,72.02,71.98,72.0,14420.0,63.5137,63.5225,63.4872,63.5049,14420.0
2017-12-21 15:35:00,72.02,72.02,71.98,71.99,29148.0,63.5225,63.5225,63.4872,63.4961,29148.0
2017-12-21 15:40:00,71.98,71.98,71.95,71.96,13745.0,63.4872,63.4872,63.4608,63.4696,13745.0
2017-12-21 15:45:00,71.95,71.96,71.88,71.89,45664.0,63.4608,63.4696,63.399,63.4079,45664.0
2017-12-21 15:50:00,71.88,71.9,71.85,71.86,52332.0,63.399,63.4167,63.3726,63.3814,52332.0
2017-12-21 15:55:00,71.86,72.0,71.84,71.96,275322.0,63.3814,63.5049,63.3638,63.4696,275322.0
2017-12-22 09:30:00,72.35,72.61,72.35,72.41,42899.0,63.8136,64.0429,63.8136,63.8665,42899.0
2017-12-22 09:35:00,72.41,72.42,72.29,72.33,47367.0,63.8665,63.8753,63.7607,63.7959,47367.0
2017-12-22 09:40:00,72.31,72.4,72.31,72.35,85274.0,63.7783,63.8577,63.7783,63.8136,85274.0
2017-12-22 09:45:00,72.36,72.42,72.36,72.42,13850.0,63.8224,63.8753,63.8224,63.8753,13850.0
2017-12-22 09:50:00,72.43,72.51,72.42,72.5,29014.0,63.8841,63.9547,63.8753,63.9459,29014.0
2017-12-22 09:55:00,72.5,72.51,72.47,72.49,10836.0,63.9459,63.9547,63.9194,63.9371,10836.0
2017-12-22 10:00:00,72.5,72.5,72.45,72.49,11191.0,63.9459,63.9459,63.9018,63.9371,11191.0
2017-12-22 10:05:00,72.5,72.5,72.44,72.47,4095.0,63.9459,63.9459,63.893,63.9194,4095.0
2017-12-22 10:10:00,72.44,72.46,72.38,72.42,14617.0,63.893,63.9106,63.84,63.8753,14617.0
2017-12-22 10:15:00,72.42,72.49,72.42,72.46,7489.0,63.8753,63.9371,63.8753,63.9106,7489.0
2017-12-22 10:20:00,72.46,72.49,72.44,72.48,8809.0,63.9106,63.9371,63.893,63.9282,8809.0
2017-12-22 10:25:00,72.48,72.49,72.43,72.43,7159.0,63.9282,63.9371,63.8841,63.8841,7159.0
2017-12-22 10:30:00,72.44,72.45,72.39,72.39,19102.0,63.893,63.9018,63.8489,63.8489,19102.0
2017-12-22 10:35:00,72.39,72.39,72.34,72.34,54594.0,63.8489,63.8489,63.8048,63.8048,54594.0
2017-12-22 10:40:00,72.34,72.37,72.34,72.34,29390.0,63.8048,63.8312,63.8048,63.8048,29390.0
2017-12-22 10:45:00,72.34,72.4,72.34,72.38,33615.0,63.8048,63.8577,63.8048,63.84,33615.0
2017-12-22 10:50:00,72.38,72.45,72.35,72.45,25120.0,63.84,63.9018,63.8136,63.9018,25120.0
2017-12-22 10:55:00,72.44,72.44,72.39,72.4,6719.0,63.893,63.893,63.8489,63.8577,6719.0
2017-12-22 11:00:00,72.42,72.46,72.41,72.46,3356.0,63.8753,63.9106,63.8665,63.9106,3356.0
2017-12-22 11:05:00,72.45,72.46,72.36,72.43,11969.0,63.9018,63.9106,63.8224,63.8841,11969.0
2017-12-22 11:10:00,72.43,72.45,72.43,72.45,3522.0,63.8841,63.9018,63.8841,63.9018,3522.0
2017-12-22 11:15:00,72.45,72.46,72.44,72.45,4196.0,63.9018,63.9106,63.893,63.9018,4196.0
2017-12-22 11:20:00,72.46,72.49,72.45,72.48,23959.0,63.9106,63.9371,63.9018,63.9282,23959.0
2017-12-22 11:25:00,72.48,72.49,72.44,72.45,19879.0,63.9282,63.9371,63.893,63.9018,19879.0
2017-12-22 11:30:00,72.45,72.46,72.41,72.43,15129.0,63.9018,63.9106,63.8665,63.8841,15129.0
2017-12-22 11:35:00,72.44,72.46,72.42,72.42,8410.0,63.893,63.9106,63.8753,63.8753,8410.0
2017-12-22 11:40:00,72.43,72.44,72.43,72.44,5567.0,63.8841,63.893,63.8841,63.893,5567.0
2017-12-22 11:45:00,72.43,72.46,72.36,72.38,94485.0,63.8841,63.9106,63.8224,63.84,94485.0
2017-12-22 11:50:00,72.38,72.4,72.36,72.4,22987.0,63.84,63.8577,63.8224,63.8577,22987.0
2017-12-22 11:55:00,72.4,72.4,72.38,72.39,5618.0,63.8577,63.8577,63.84,63.8489,5618.0
2017-12-22 12:00:00,72.39,72.4,72.37,72.4,2400.0,63.8489,63.8577,63.8312,63.8577,2400.0
2017-12-22 12:05:00,72.4,72.42,72.39,72.41,5931.0,63.8577,63.8753,63.8489,63.8665,5931.0
2017-12-22 12:10:00,72.42,72.42,72.41,72.42,5966.0,63.8753,63.8753,63.8665,63.8753,5966.0
2017-12-22 12:15:00,72.42,72.44,72.41,72.41,13388.0,63.8753,63.893,63.8665,63.8665,13388.0
2017-12-22 12:20:00,72.41,72.44,72.41,72.44,2400.0,63.8665,63.893,63.8665,63.893,2400.0
2017-12-22 12:25:00,72.44,72.45,72.42,72.42,5257.0,63.893,63.9018,63.8753,63.8753,5257.0
2017-12-22 12:30:00,72.42,72.44,72.42,72.44,6171.0,63.8753,63.893,63.8753,63.893,6171.0
2017-12-22 12:35:00,72.44,72.44,72.42,72.44,1714.0,63.893,63.893,63.8753,63.893,1714.0
2017-12-22 12:40:00,72.44,72.45,72.43,72.45,2101.0,63.893,63.9018,63.8841,63.9018,2101.0
2017-12-22 12:45:00,72.45,72.45,72.42,72.42,2881.0,63.9018,63.9018,63.8753,63.8753,2881.0
2017-12-22 12:50:00,72.42,72.43,72.38,72.4,5341.0,63.8753,63.8841,63.84,63.8577,5341.0
2017-12-22 12:55:00,72.4,72.41,72.39,72.4,10999.0,63.8577,63.8665,63.8489,63.8577,10999.0
2017-12-22 13:00:00,72.41,72.42,72.4,72.42,1128.0,63.8665,63.8753,63.8577,63.8753,1128.0
2017-12-22 13:05:00,72.42,72.42,72.39,72.39,7553.0,63.8753,63.8753,63.8489,63.8489,7553.0
2017-12-22 13:10:00,72.39,72.4,72.39,72.4,16095.0,63.8489,63.8577,63.8489,63.8577,16095.0
2017-12-22 13:15:00,72.4,72.42,72.4,72.42,2190.0,63.8577,63.8753,63.8577,63.8753,2190.0
2017-12-22 13:20:00,72.41,72.42,72.41,72.42,400.0,63.8665,63.8753,63.8665,63.8753,400.0
2017-12-22 13:25:00,72.41,72.42,72.4,72.42,5639.0,63.8665,63.8753,63.8577,63.8753,5639.0
2017-12-22 13:30:00,72.41,72.42,72.4,72.42,3095.0,63.8665,63.8753,63.8577,63.8753,3095.0
2017-12-22 13:35:00,72.42,72.42,72.41,72.41,900.0,63.8753,63.8753,63.8665,63.8665,900.0
2017-12-22 13:40:00,72.41,72.43,72.41,72.43,3887.0,63.8665,63.8841,63.8665,63.8841,3887.0
2017-12-22 13:45:00,72.43,72.45,72.42,72.44,4739.0,63.8841,63.9018,63.8753,63.893,4739.0
2017-12-22 13:50:00,72.43,72.43,72.41,72.41,8677.0,63.8841,63.8841,63.8665,63.8665,8677.0
2017-12-22 13:55:00,72.42,72.45,72.41,72.44,16168.0,63.8753,63.9018,63.8665,63.893,16168.0
2017-12-22 14:00:00,72.45,72.45,72.43,72.44,1446.0,63.9018,63.9018,63.8841,63.893,1446.0
2017-12-22 14:05:00,72.44,72.44,72.41,72.42,21547.0,63.893,63.893,63.8665,63.8753,21547.0
2017-12-22 14:10:00,72.43,72.46,72.43,72.46,20403.0,63.8841,63.9106,63.8841,63.9106,20403.0
2017-12-22 14:15:00,72.45,72.48,72.45,72.47,28941.0,63.9018,63.9282,63.9018,63.9194,28941.0
2017-12-22 14:20:00,72.48,72.49,72.46,72.48,11025.0,63.9282,63.9371,63.9106,63.9282,11025.0
2017-12-22 14:25:00,72.48,72.49,72.47,72.48,4669.0,63.9282,63.9371,63.9194,63.9282,4669.0
2017-12-22 14:30:00,72.48,72.49,72.48,72.48,4115.0,63.9282,63.9371,63.9282,63.9282,4115.0
2017-12-22 14:35:00,72.48,72.48,72.46,72.47,5524.0,63.9282,63.9282,63.9106,63.9194,5524.0
2017-12-22 14:40:00,72.46,72.47,72.46,72.47,6872.0,63.9106,63.9194,63.9106,63.9194,6872.0
2017-12-22 14:45:00,72.46,72.49,72.46,72.48,14657.0,63.9106,63.9371,63.9106,63.9282,14657.0
2017-12-22 14:50:00,72.48,72.49,72.48,72.48,2155.0,63.9282,63.9371,63.9282,63.9282,2155.0
2017-12-22 14:55:00,72.48,72.49,72.47,72.48,11740.0,63.9282,63.9371,63.9194,63.9282,11740.0
2017-12-22 15:00:00,72.48,72.49,72.48,72.49,4898.0,63.9282,63.9371,63.9282,63.9371,4898.0
2017-12-22 15:05:00,72.5,72.51,72.49,72.51,3600.0,63.9459,63.9547,63.9371,63.9547,3600.0
2017-12-22 15:10:00,72.52,72.54,72.52,72.53,24982.0,63.9635,63.9812,63.9635,63.9723,24982.0
2017-12-22 15:15:00,72.53,72.55,72.53,72.55,6362.0,63.9723,63.99,63.9723,63.99,6362.0
2017-12-22 15:20:00,72.54,72.54,72.52,72.52,15322.0,63.9812,63.9812,63.9635,63.9635,15322.0
2017-12-22 15:25:00,72.52,72.55,72.52,72.55,8159.0,63.9635,63.99,63.9635,63.99,8159.0
2017-12-22 15:30:00,72.55,72.58,72.55,72.58,13975.0,63.99,64.0164,63.99,64.0164,13975.0
2017-12-22 15:35:00,72.58,72.58,72.57,72.58,4134.0,64.0164,64.0164,64.0076,64.0164,4134.0
2017-12-22 15:40:00,72.58,72.58,72.51,72.53,40752.0,64.0164,64.0164,63.9547,63.9723,40752.0
2017-12-22 15:45:00,72.53,72.6,72.53,72.58,37706.0,63.9723,64.0341,63.9723,64.0164,37706.0
2017-12-22 15:50:00,72.58,72.58,72.55,72.57,14196.0,64.0164,64.0164,63.99,64.0076,14196.0
2017-12-22 15:55:00,72.58,72.59,72.54,72.55,99017.0,64.0164,64.0253,63.9812,63.99,99017.0
2017-12-26 09:30:00,72.32,72.37,72.25,72.3,47334.0,63.7871,63.8312,63.7254,63.7695,47334.0
2017-12-26 09:35:00,72.31,72.34,72.26,72.26,6998.0,63.7783,63.8048,63.7342,63.7342,6998.0
2017-12-26 09:40:00,72.27,72.28,72.23,72.25,26784.0,63.743,63.7518,63.7077,63.7254,26784.0
2017-12-26 09:45:00,72.24,72.25,72.22,72.24,16785.0,63.7166,63.7254,63.6989,63.7166,16785.0
2017-12-26 09:50:00,72.25,72.27,72.22,72.26,16590.0,63.7254,63.743,63.6989,63.7342,16590.0
2017-12-26 09:55:00,72.25,72.27,72.24,72.26,5508.0,63.7254,63.743,63.7166,63.7342,5508.0
2017-12-26 10:00:00,72.27,72.29,72.25,72.26,11953.0,63.743,63.7607,63.7254,63.7342,11953.0
2017-12-26 10:05:00,72.26,72.31,72.26,72.31,34517.0,63.7342,63.7783,63.7342,63.7783,34517.0
2017-12-26 10:10:00,72.31,72.33,72.31,72.32,19763.0,63.7783,63.7959,63.7783,63.7871,19763.0
2017-12-26 10:15:00,72.32,72.32,72.31,72.32,2781.0,63.7871,63.7871,63.7783,63.7871,2781.0
2017-12-26 10:20:00,72.32,72.34,72.32,72.33,8265.0,63.7871,63.8048,63.7871,63.7959,8265.0
2017-12-26 10:25:00,72.33,72.35,72.33,72.34,15160.0,63.7959,63.8136,63.7959,63.8048,15160.0
2017-12-26 10:30:00,72.35,72.36,72.34,72.36,5700.0,63.8136,63.8224,63.8048,63.8224,5700.0
2017-12-26 10:35:00,72.36,72.38,72.35,72.35,16958.0,63.8224,63.84,63.8136,63.8136,16958.0
2017-12-26 10:40:00,72.36,72.37,72.35,72.36,3907.0,63.8224,63.8312,63.8136,63.8224,3907.0
2017-12-26 10:45:00,72.36,72.37,72.35,72.36,11048.0,63.8224,63.8312,63.8136,63.8224,11048.0
2017-12-26 10:50:00,72.35,72.37,72.35,72.37,3600.0,63.8136,63.8312,63.8136,63.8312,3600.0
2017-12-26 10:55:00,72.37,72.37,72.34,72.35,6089.0,63.8312,63.8312,63.8048,63.8136,6089.0
2017-12-26 11:00:00,72.34,72.36,72.34,72.36,10270.0,63.8048,63.8224,63.8048,63.8224,10270.0
2017-12-26 11:05:00,72.36,72.38,72.36,72.37,5028.0,63.8224,63.84,63.8224,63.8312,5028.0
2017-12-26 11:10:00,72.38,72.38,72.37,72.38,4857.0,63.84,63.84,63.8312,63.84,4857.0
2017-12-26 11:15:00,72.38,72.39,72.37,72.39,5849.0,63.84,63.8489,63.8312,63.8489,5849.0
2017-12-26 11:20:00,72.39,72.4,72.38,72.4,14638.0,63.8489,63.8577,63.84,63.8577,14638.0
2017-12-26 11:25:00,72.4,72.4,72.39,72.4,900.0,63.8577,63.8577,63.8489,63.8577,900.0
2017-12-26 11:30:00,72.39,72.41,72.39,72.41,3532.0,63.8489,63.8665,63.8489,63.8665,3532.0
2017-12-26 11:35:00,72.41,72.42,72.4,72.41,7293.0,63.8665,63.8753,63.8577,63.8665,7293.0
2017-12-26 11:40:00,72.41,72.43,72.41,72.42,9620.0,63.8665,63.8841,63.8665,63.8753,9620.0
2017-12-26 11:45:00,72.42,72.44,72.42,72.43,6279.0,63.8753,63.893,63.8753,63.8841,6279.0
2017-12-26 11:50:00,72.42,72.44,72.41,72.41,12176.0,63.8753,63.893,63.8665,63.8665,12176.0
2017-12-26 11:55:00,72.42,72.43,72.42,72.43,2130.0,63.8753,63.8841,63.8753,63.8841,2130.0
2017-12-26 12:00:00,72.42,72.43,72.42,72.43,3601.0,63.8753,63.8841,63.8753,63.8841,3601.0
2017-12-26 12:05:00,72.43,72.44,72.42,72.43,2610.0,63.8841,63.893,63.8753,63.8841,2610.0
2017-12-26 12:10:00,72.43,72.43,72.41,72.42,5338.0,63.8841,63.8841,63.8665,63.8753,5338.0
2017-12-26 12:15:00,72.41,72.41,72.38,72.39,2208.0,63.8665,63.8665,63.84,63.8489,2208.0
2017-12-26 12:20:00,72.39,72.39,72.38,72.39,1583.0,63.8489,63.8489,63.84,63.8489,1583.0
2017-12-26 12:25:00,72.39,72.39,72.38,72.39,2020.0,63.8489,63.8489,63.84,63.8489,2020.0
2017-12-26 12:30:00,72.39,72.39,72.38,72.39,4539.0,63.8489,63.8489,63.84,63.8489,4539.0
2017-12-26 12:35:00,72.4,72.4,72.39,72.4,400.0,63.8577,63.8577,63.8489,63.8577,400.0
2017-12-26 12:40:00,72.4,72.42,72.39,72.41,11256.0,63.8577,63.8753,63.8489,63.8665,11256.0
2017-12-26 12:45:00,72.41,72.41,72.4,72.41,3000.0,63.8665,63.8665,63.8577,63.8665,3000.0
2017-12-26 12:50:00,72.42,72.42,72.4,72.4,2504.0,63.8753,63.8753,63.8577,63.8577,2504.0
2017-12-26 12:55:00,72.41,72.41,72.4,72.41,4208.0,63.8665,63.8665,63.8577,63.8665,4208.0
2017-12-26 13:00:00,72.41,72.41,72.39,72.4,9291.0,63.8665,63.8665,63.8489,63.8577,9291.0
2017-12-26 13:05:00,72.4,72.4,72.39,72.4,11960.0,63.8577,63.8577,63.8489,63.8577,11960.0
2017-12-26 13:10:00,72.4,72.4,72.39,72.4,692.0,63.8577,63.8577,63.8489,63.8577,692.0
2017-12-26 13:15:00,72.4,72.4,72.39,72.4,700.0,63.8577,63.8577,63.8489,63.8577,700.0
2017-12-26 13:20:00,72.4,72.4,72.38,72.39,4348.0,63.8577,63.8577,63.84,63.8489,4348.0
2017-12-26 13:25:00,72.39,72.39,72.37,72.37,8300.0,63.8489,63.8489,63.8312,63.8312,8300.0
2017-12-26 13:30:00,72.37,72.39,72.37,72.37,7349.0,63.8312,63.8489,63.8312,63.8312,7349.0
2017-12-26 13:35:00,72.37,72.37,72.33,72.34,10552.0,63.8312,63.8312,63.7959,63.8048,10552.0
2017-12-26 13:40:00,72.34,72.34,72.33,72.34,200.0,63.8048,63.8048,63.7959,63.8048,200.0
2017-12-26 13:45:00,72.34,72.35,72.33,72.35,8879.0,63.8048,63.8136,63.7959,63.8136,8879.0
2017-12-26 13:50:00,72.35,72.36,72.34,72.34,4405.0,63.8136,63.8224,63.8048,63.8048,4405.0
2017-12-26 13:55:00,72.34,72.34,72.3,72.31,19000.0,63.8048,63.8048,63.7695,63.7783,19000.0
2017-12-26 14:00:00,72.31,72.32,72.31,72.31,2300.0,63.7783,63.7871,63.7783,63.7783,2300.0
2017-12-26 14:05:00,72.32,72.32,72.3,72.3,1174.0,63.7871,63.7871,63.7695,63.7695,1174.0
2017-12-26 14:10:00,72.31,72.31,72.3,72.31,1900.0,63.7783,63.7783,63.7695,63.7783,1900.0
2017-12-26 14:15:00,72.31,72.33,72.3,72.31,15578.0,63.7783,63.7959,63.7695,63.7783,15578.0
2017-12-26 14:20:00,72.31,72.32,72.31,72.31,1500.0,63.7783,63.7871,63.7783,63.7783,1500.0
2017-12-26 14:25:00,72.32,72.32,72.31,72.31,1600.0,63.7871,63.7871,63.7783,63.7783,1600.0
2017-12-26 14:30:00,72.32,72.34,72.32,72.34,7074.0,63.7871,63.8048,63.7871,63.8048,7074.0
2017-12-26 14:35:00,72.34,72.34,72.33,72.33,1955.0,63.8048,63.8048,63.7959,63.7959,1955.0
2017-12-26 14:40:00,72.34,72.34,72.32,72.33,3436.0,63.8048,63.8048,63.7871,63.7959,3436.0
2017-12-26 14:45:00,72.32,72.33,72.32,72.33,2200.0,63.7871,63.7959,63.7871,63.7959,2200.0
2017-12-26 14:50:00,72.33,72.34,72.32,72.34,19100.0,63.7959,63.8048,63.7871,63.8048,19100.0
2017-12-26 14:55:00,72.34,72.34,72.33,72.33,4814.0,63.8048,63.8048,63.7959,63.7959,4814.0
2017-12-26 15:00:00,72.33,72.34,72.33,72.34,1200.0,63.7959,63.8048,63.7959,63.8048,1200.0
2017-12-26 15:05:00,72.34,72.34,72.32,72.32,4200.0,63.8048,63.8048,63.7871,63.7871,4200.0
2017-12-26 15:10:00,72.32,72.33,72.3,72.3,7361.0,63.7871,63.7959,63.7695,63.7695,7361.0
2017-12-26 15:15:00,72.31,72.31,72.3,72.3,930.0,63.7783,63.7783,63.7695,63.7695,930.0
2017-12-26 15:20:00,72.31,72.31,72.29,72.29,12490.0,63.7783,63.7783,63.7607,63.7607,12490.0
2017-12-26 15:25:00,72.28,72.28,72.24,72.24,5746.0,63.7518,63.7518,63.7166,63.7166,5746.0
2017-12-26 15:30:00,72.24,72.25,72.22,72.23,6241.0,63.7166,63.7254,63.6989,63.7077,6241.0
2017-12-26 15:35:00,72.23,72.25,72.22,72.25,7744.0,63.7077,63.7254,63.6989,63.7254,7744.0
2017-12-26 15:40:00,72.25,72.25,72.24,72.25,5671.0,63.7254,63.7254,63.7166,63.7254,5671.0
2017-12-26 15:45:00,72.25,72.3,72.25,72.3,13734.0,63.7254,63.7695,63.7254,63.7695,13734.0
2017-12-26 15:50:00,72.3,72.31,72.27,72.28,50691.0,63.7695,63.7783,63.743,63.7518,50691.0
2017-12-26 15:55:00,72.29,72.34,72.29,72.33,94886.0,63.7607,63.8048,63.7607,63.7959,94886.0
2017-12-27 09:30:00,73.39,73.41,73.24,73.4,43656.0,64.7309,64.7485,64.5986,64.7397,43656.0
2017-12-27 09:35:00,73.4,73.42,73.36,73.4,34015.0,64.7397,64.7573,64.7044,64.7397,34015.0
2017-12-27 09:40:00,73.4,73.48,73.39,73.46,35413.0,64.7397,64.8103,64.7309,64.7926,35413.0
2017-12-27 09:45:00,73.46,73.46,73.41,73.42,16391.0,64.7926,64.7926,64.7485,64.7573,16391.0
2017-12-27 09:50:00,73.41,73.41,73.37,73.39,39762.0,64.7485,64.7485,64.7132,64.7309,39762.0
2017-12-27 09:55:00,73.39,73.41,73.38,73.4,22591.0,64.7309,64.7485,64.7221,64.7397,22591.0
2017-12-27 10:00:00,73.4,73.43,73.4,73.42,32846.0,64.7397,64.7662,64.7397,64.7573,32846.0
2017-12-27 10:05:00,73.43,73.44,73.42,73.44,15438.0,64.7662,64.775,64.7573,64.775,15438.0
2017-12-27 10:10:00,73.44,73.44,73.41,73.42,16114.0,64.775,64.775,64.7485,64.7573,16114.0
2017-12-27 10:15:00,73.42,73.43,73.4,73.42,10818.0,64.7573,64.7662,64.7397,64.7573,10818.0
2017-12-27 10:20:00,73.43,73.45,73.43,73.44,4257.0,64.7662,64.7838,64.7662,64.775,4257.0
2017-12-27 10:25:00,73.44,73.48,73.44,73.48,13748.0,64.775,64.8103,64.775,64.8103,13748.0
2017-12-27 10:30:00,73.48,73.48,73.47,73.47,6100.0,64.8103,64.8103,64.8014,64.8014,6100.0
2017-12-27 10:35:00,73.48,73.48,73.47,73.47,8200.0,64.8103,64.8103,64.8014,64.8014,8200.0
2017-12-27 10:40:00,73.47,73.49,73.47,73.48,6115.0,64.8014,64.8191,64.8014,64.8103,6115.0
2017-12-27 10:45:00,73.48,73.49,73.45,73.46,42251.0,64.8103,64.8191,64.7838,64.7926,42251.0
2017-12-27 10:50:00,73.47,73.48,73.46,73.47,4500.0,64.8014,64.8103,64.7926,64.8014,4500.0
2017-12-27 10:55:00,73.46,73.47,73.42,73.45,26734.0,64.7926,64.8014,64.7573,64.7838,26734.0
2017-12-27 11:00:00,73.45,73.47,73.45,73.46,9126.0,64.7838,64.8014,64.7838,64.7926,9126.0
2017-12-27 11:05:00,73.46,73.47,73.44,73.45,30198.0,64.7926,64.8014,64.775,64.7838,30198.0
2017-12-27 11:10:00,73.45,73.51,73.44,73.49,18258.0,64.7838,64.8367,64.775,64.8191,18258.0
2017-12-27 11:15:00,73.49,73.5,73.49,73.49,1200.0,64.8191,64.8279,64.8191,64.8191,1200.0
2017-12-27 11:20:00,73.49,73.5,73.48,73.48,7502.0,64.8191,64.8279,64.8103,64.8103,7502.0
2017-12-27 11:25:00,73.48,73.5,73.47,73.47,9325.0,64.8103,64.8279,64.8014,64.8014,9325.0
2017-12-27 11:30:00,73.47,73.47,73.46,73.47,7765.0,64.8014,64.8014,64.7926,64.8014,7765.0
2017-12-27 11:35:00,73.46,73.47,73.46,73.47,10214.0,64.7926,64.8014,64.7926,64.8014,10214.0
2017-12-27 11:40:00,73.47,73.47,73.41,73.42,13300.0,64.8014,64.8014,64.7485,64.7573,13300.0
2017-12-27 11:45:00,73.42,73.42,73.41,73.42,9660.0,64.7573,64.7573,64.7485,64.7573,9660.0
2017-12-27 11:50:00,73.42,73.42,73.4,73.4,5021.0,64.7573,64.7573,64.7397,64.7397,5021.0
2017-12-27 11:55:00,73.4,73.41,73.36,73.36,5860.0,64.7397,64.7485,64.7044,64.7044,5860.0
2017-12-27 12:00:00,73.35,73.35,73.31,73.33,11763.0,64.6956,64.6956,64.6603,64.678,11763.0
2017-12-27 12:05:00,73.33,73.33,73.31,73.33,4900.0,64.678,64.678,64.6603,64.678,4900.0
2017-12-27 12:10:00,73.33,73.34,73.32,73.32,11142.0,64.678,64.6868,64.6691,64.6691,11142.0
2017-12-27 12:15:00,73.32,73.32,73.31,73.31,6500.0,64.6691,64.6691,64.6603,64.6603,6500.0
2017-12-27 12:20:00,73.3,73.32,73.3,73.32,9260.0,64.6515,64.6691,64.6515,64.6691,9260.0
2017-12-27 12:25:00,73.32,73.33,73.31,73.31,1740.0,64.6691,64.678,64.6603,64.6603,1740.0
2017-12-27 12:30:00,73.31,73.34,73.31,73.34,7701.0,64.6603,64.6868,64.6603,64.6868,7701.0
2017-12-27 12:35:00,73.33,73.34,73.32,73.32,3109.0,64.678,64.6868,64.6691,64.6691,3109.0
2017-12-27 12:40:00,73.32,73.33,73.31,73.33,3615.0,64.6691,64.678,64.6603,64.678,3615.0
2017-12-27 12:45:00,73.33,73.34,73.31,73.31,6066.0,64.678,64.6868,64.6603,64.6603,6066.0
2017-12-27 12:50:00,73.31,73.32,73.3,73.3,3130.0,64.6603,64.6691,64.6515,64.6515,3130.0
2017-12-27 12:55:00,73.31,73.31,73.28,73.29,3967.0,64.6603,64.6603,64.6339,64.6427,3967.0
2017-12-27 13:00:00,73.29,73.3,73.26,73.26,6500.0,64.6427,64.6515,64.6162,64.6162,6500.0
2017-12-27 13:05:00,73.26,73.27,73.26,73.26,1150.0,64.6162,64.625,64.6162,64.6162,1150.0
2017-12-27 13:10:00,73.27,73.27,73.24,73.24,3638.0,64.625,64.625,64.5986,64.5986,3638.0
2017-12-27 13:15:00,73.24,73.25,73.22,73.22,19474.0,64.5986,64.6074,64.5809,64.5809,19474.0
2017-12-27 13:20:00,73.22,73.25,73.21,73.25,8587.0,64.5809,64.6074,64.5721,64.6074,8587.0
2017-12-27 13:25:00,73.25,73.27,73.24,73.26,15550.0,64.6074,64.625,64.5986,64.6162,15550.0
2017-12-27 13:30:00,73.26,73.28,73.25,73.27,20107.0,64.6162,64.6339,64.6074,64.625,20107.0
2017-12-27 13:35:00,73.27,73.28,73.26,73.28,4918.0,64.625,64.6339,64.6162,64.6339,4918.0
2017-12-27 13:40:00,73.28,73.28,73.26,73.27,3900.0,64.6339,64.6339,64.6162,64.625,3900.0
2017-12-27 13:45:00,73.27,73.28,73.26,73.28,4570.0,64.625,64.6339,64.6162,64.6339,4570.0
2017-12-27 13:50:00,73.28,73.29,73.27,73.28,10054.0,64.6339,64.6427,64.625,64.6339,10054.0
2017-12-27 13:55:00,73.28,73.28,73.27,73.28,7200.0,64.6339,64.6339,64.625,64.6339,7200.0
2017-12-27 14:00:00,73.28,73.29,73.27,73.28,7256.0,64.6339,64.6427,64.625,64.6339,7256.0
2017-12-27 14:05:00,73.27,73.31,73.27,73.31,15928.0,64.625,64.6603,64.625,64.6603,15928.0
2017-12-27 14:10:00,73.31,73.31,73.3,73.31,3800.0,64.6603,64.6603,64.6515,64.6603,3800.0
2017-12-27 14:15:00,73.31,73.33,73.29,73.33,17833.0,64.6603,64.678,64.6427,64.678,17833.0
2017-12-27 14:20:00,73.33,73.34,73.31,73.34,6178.0,64.678,64.6868,64.6603,64.6868,6178.0
2017-12-27 14:25:00,73.34,73.37,73.34,73.37,5500.0,64.6868,64.7132,64.6868,64.7132,5500.0
2017-12-27 14:30:00,73.36,73.36,73.34,73.34,55276.0,64.7044,64.7044,64.6868,64.6868,55276.0
2017-12-27 14:35:00,73.35,73.35,73.33,73.34,3445.0,64.6956,64.6956,64.678,64.6868,3445.0
2017-12-27 14:40:00,73.34,73.34,73.33,73.33,3443.0,64.6868,64.6868,64.678,64.678,3443.0
2017-12-27 14:45:00,73.33,73.33,73.31,73.31,4779.0,64.678,64.678,64.6603,64.6603,4779.0
2017-12-27 14:50:00,73.31,73.31,73.3,73.3,3150.0,64.6603,64.6603,64.6515,64.6515,3150.0
2017-12-27 14:55:00,73.3,73.3,73.27,73.3,4959.0,64.6515,64.6515,64.625,64.6515,4959.0
2017-12-27 15:00:00,73.3,73.33,73.3,73.31,16312.0,64.6515,64.678,64.6515,64.6603,16312.0
2017-12-27 15:05:00,73.31,73.32,73.31,73.31,1840.0,64.6603,64.6691,64.6603,64.6603,1840.0
2017-12-27 15:10:00,73.31,73.33,73.31,73.33,4650.0,64.6603,64.678,64.6603,64.678,4650.0
2017-12-27 15:15:00,73.32,73.33,73.32,73.32,3035.0,64.6691,64.678,64.6691,64.6691,3035.0
2017-12-27 15:20:00,73.32,73.34,73.32,73.32,11599.0,64.6691,64.6868,64.6691,64.6691,11599.0
2017-12-27 15:25:00,73.33,73.34,73.32,73.34,3500.0,64.678,64.6868,64.6691,64.6868,3500.0
2017-12-27 15:30:00,73.33,73.34,73.33,73.33,3636.0,64.678,64.6868,64.678,64.678,3636.0
2017-12-27 15:35:00,73.34,73.34,73.32,73.32,6728.0,64.6868,64.6868,64.6691,64.6691,6728.0
2017-12-27 15:40:00,73.33,73.37,73.32,73.36,127458.0,64.678,64.7132,64.6691,64.7044,127458.0
2017-12-27 15:45:00,73.36,73.37,73.36,73.37,11156.0,64.7044,64.7132,64.7044,64.7132,11156.0
2017-12-27 15:50:00,73.37,73.38,73.36,73.37,54499.0,64.7132,64.7221,64.7044,64.7132,54499.0
2017-12-27 15:55:00,73.37,73.44,73.35,73.38,130834.0,64.7132,64.775,64.6956,64.7221,130834.0
2017-12-28 09:30:00,74.75,74.85,74.65,74.83,30077.0,65.9304,66.0186,65.8422,66.001,30077.0
2017-12-28 09:35:00,74.83,74.86,74.81,74.85,28155.0,66.001,66.0274,65.9833,66.0186,28155.0
2017-12-28 09:40:00,74.84,74.85,74.81,74.81,27598.0,66.0098,66.0186,65.9833,65.9833,27598.0
2017-12-28 09:45:00,74.81,74.85,74.81,74.84,22768.0,65.9833,66.0186,65.9833,66.0098,22768.0
2017-12-28 09:50:00,74.84,74.85,74.78,74.79,27840.0,66.0098,66.0186,65.9569,65.9657,27840.0
2017-12-28 09:55:00,74.79,74.86,74.78,74.85,33378.0,65.9657,66.0274,65.9569,66.0186,33378.0
2017-12-28 10:00:00,74.85,74.87,74.79,74.8,28639.0,66.0186,66.0363,65.9657,65.9745,28639.0
2017-12-28 10:05:00,74.8,74.81,74.78,74.8,46067.0,65.9745,65.9833,65.9569,65.9745,46067.0
2017-12-28 10:10:00,74.8,74.82,74.79,74.8,19814.0,65.9745,65.9922,65.9657,65.9745,19814.0
2017-12-28 10:15:00,74.8,74.82,74.76,74.77,5747.0,65.9745,65.9922,65.9392,65.9481,5747.0
2017-12-28 10:20:00,74.76,74.78,74.75,74.78,12273.0,65.9392,65.9569,65.9304,65.9569,12273.0
2017-12-28 10:25:00,74.78,74.79,74.75,74.75,4467.0,65.9569,65.9657,65.9304,65.9304,4467.0
2017-12-28 10:30:00,74.74,74.77,74.74,74.75,6298.0,65.9216,65.9481,65.9216,65.9304,6298.0
2017-12-28 10:35:00,74.75,74.77,74.73,74.76,24096.0,65.9304,65.9481,65.9128,65.9392,24096.0
2017-12-28 10:40:00,74.75,74.77,74.75,74.76,17538.0,65.9304,65.9481,65.9304,65.9392,17538.0
2017-12-28 10:45:00,74.76,74.78,74.75,74.78,33379.0,65.9392,65.9569,65.9304,65.9569,33379.0
2017-12-28 10:50:00,74.78,74.8,74.77,74.8,18193.0,65.9569,65.9745,65.9481,65.9745,18193.0
2017-12-28 10:55:00,74.8,74.8,74.74,74.76,16810.0,65.9745,65.9745,65.9216,65.9392,16810.0
2017-12-28 11:00:00,74.77,74.79,74.76,74.77,16074.0,65.9481,65.9657,65.9392,65.9481,16074.0
2017-12-28 11:05:00,74.76,74.8,74.75,74.8,25777.0,65.9392,65.9745,65.9304,65.9745,25777.0
2017-12-28 11:10:00,74.8,74.83,74.8,74.83,26809.0,65.9745,66.001,65.9745,66.001,26809.0
2017-12-28 11:15:00,74.83,74.83,74.81,74.82,5449.0,66.001,66.001,65.9833,65.9922,5449.0
2017-12-28 11:20:00,74.81,74.82,74.78,74.78,26729.0,65.9833,65.9922,65.9569,65.9569,26729.0
2017-12-28 11:25:00,74.78,74.79,74.72,74.75,15003.0,65.9569,65.9657,65.904,65.9304,15003.0
2017-12-28 11:30:00,74.74,74.74,74.7,74.73,16251.0,65.9216,65.9216,65.8863,65.9128,16251.0
2017-12-28 11:35:00,74.73,74.74,74.73,74.73,3912.0,65.9128,65.9216,65.9128,65.9128,3912.0
2017-12-28 11:40:00,74.72,74.74,74.72,74.74,19700.0,65.904,65.9216,65.904,65.9216,19700.0
2017-12-28 11:45:00,74.74,74.76,74.73,74.76,10740.0,65.9216,65.9392,65.9128,65.9392,10740.0
2017-12-28 11:50:00,74.75,74.76,74.74,74.74,8315.0,65.9304,65.9392,65.9216,65.9216,8315.0
2017-12-28 11:55:00,74.74,74.76,74.74,74.75,10018.0,65.9216,65.9392,65.9216,65.9304,10018.0
2017-12-28 12:00:00,74.75,74.76,74.74,74.74,6200.0,65.9304,65.9392,65.9216,65.9216,6200.0
2017-12-28 12:05:00,74.74,74.75,74.74,74.74,5500.0,65.9216,65.9304,65.9216,65.9216,5500.0
2017-12-28 12:10:00,74.74,74.75,74.73,74.73,7556.0,65.9216,65.9304,65.9128,65.9128,7556.0
2017-12-28 12:15:00,74.73,74.74,74.72,74.72,8307.0,65.9128,65.9216,65.904,65.904,8307.0
2017-12-28 12:20:00,74.72,74.72,74.69,74.71,34423.0,65.904,65.904,65.8775,65.8951,34423.0
2017-12-28 12:25:00,74.71,74.72,74.7,74.72,16200.0,65.8951,65.904,65.8863,65.904,16200.0
2017-12-28 12:30:00,74.72,74.72,74.7,74.7,17932.0,65.904,65.904,65.8863,65.8863,17932.0
2017-12-28 12:35:00,74.7,74.71,74.68,74.69,8716.0,65.8863,65.8951,65.8687,65.8775,8716.0
2017-12-28 12:40:00,74.68,74.68,74.65,74.66,8282.0,65.8687,65.8687,65.8422,65.851,8282.0
2017-12-28 12:45:00,74.65,74.66,74.63,74.64,6807.0,65.8422,65.851,65.8246,65.8334,6807.0
2017-12-28 12:50:00,74.63,74.64,74.62,74.63,21685.0,65.8246,65.8334,65.8158,65.8246,21685.0
2017-12-28 12:55:00,74.63,74.66,74.63,74.66,13800.0,65.8246,65.851,65.8246,65.851,13800.0
2017-12-28 13:00:00,74.66,74.67,74.66,74.66,3100.0,65.851,65.8599,65.851,65.851,3100.0
2017-12-28 13:05:00,74.66,74.66,74.63,74.65,20187.0,65.851,65.851,65.8246,65.8422,20187.0
2017-12-28 13:10:00,74.65,74.65,74.65,74.65,400.0,65.8422,65.8422,65.8422,65.8422,400.0
2017-12-28 13:15:00,74.64,74.65,74.64,74.64,7400.0,65.8334,65.8422,65.8334,65.8334,7400.0
2017-12-28 13:20:00,74.64,74.64,74.63,74.63,2267.0,65.8334,65.8334,65.8246,65.8246,2267.0
2017-12-28 13:25:00,74.63,74.64,74.63,74.63,1103.0,65.8246,65.8334,65.8246,65.8246,1103.0
2017-12-28 13:30:00,74.63,74.65,74.63,74.65,4300.0,65.8246,65.8422,65.8246,65.8422,4300.0
2017-12-28 13:35:00,74.64,74.66,74.63,74.66,2772.0,65.8334,65.851,65.8246,65.851,2772.0
2017-12-28 13:40:00,74.67,74.7,74.67,74.7,6061.0,65.8599,65.8863,65.8599,65.8863,6061.0
2017-12-28 13:45:00,74.7,74.72,74.7,74.72,4000.0,65.8863,65.904,65.8863,65.904,4000.0
2017-12-28 13:50:00,74.72,74.76,74.71,74.71,11703.0,65.904,65.9392,65.8951,65.8951,11703.0
2017-12-28 13:55:00,74.71,74.74,74.7,74.73,9640.0,65.8951,65.9216,65.8863,65.9128,9640.0
2017-12-28 14:00:00,74.74,74.74,74.72,74.72,21753.0,65.9216,65.9216,65.904,65.904,21753.0
2017-12-28 14:05:00,74.72,74.72,74.68,74.68,7919.0,65.904,65.904,65.8687,65.8687,7919.0
2017-12-28 14:10:00,74.68,74.69,74.64,74.64,29280.0,65.8687,65.8775,65.8334,65.8334,29280.0
2017-12-28 14:15:00,74.65,74.66,74.6,74.65,30536.0,65.8422,65.851,65.7981,65.8422,30536.0
2017-12-28 14:20:00,74.64,74.64,74.59,74.59,32694.0,65.8334,65.8334,65.7893,65.7893,32694.0
2017-12-28 14:25:00,74.6,74.61,74.59,74.61,5400.0,65.7981,65.8069,65.7893,65.8069,5400.0
2017-12-28 14:30:00,74.61,74.7,74.6,74.7,17259.0,65.8069,65.8863,65.7981,65.8863,17259.0
2017-12-28 14:35:00,74.69,74.69,74.67,74.67,18984.0,65.8775,65.8775,65.8599,65.8599,18984.0
2017-12-28 14:40:00,74.67,74.68,74.66,74.66,5204.0,65.8599,65.8687,65.851,65.851,5204.0
2017-12-28 14:45:00,74.67,74.67,74.66,74.67,700.0,65.8599,65.8599,65.851,65.8599,700.0
2017-12-28 14:50:00,74.66,74.66,74.62,74.66,29937.0,65.851,65.851,65.8158,65.851,29937.0
2017-12-28 14:55:00,74.66,74.69,74.65,74.69,11299.0,65.851,65.8775,65.8422,65.8775,11299.0
2017-12-28 15:00:00,74.68,74.69,74.67,74.68,3800.0,65.8687,65.8775,65.8599,65.8687,3800.0
2017-12-28 15:05:00,74.68,74.68,74.65,74.67,15102.0,65.8687,65.8687,65.8422,65.8599,15102.0
2017-12-28 15:10:00,74.67,74.68,74.66,74.67,25413.0,65.8599,65.8687,65.851,65.8599,25413.0
2017-12-28 15:15:00,74.68,74.68,74.66,74.68,6321.0,65.8687,65.8687,65.851,65.8687,6321.0
2017-12-28 15:20:00,74.68,74.68,74.66,74.66,4083.0,65.8687,65.8687,65.851,65.851,4083.0
2017-12-28 15:25:00,74.66,74.68,74.65,74.68,7450.0,65.851,65.8687,65.8422,65.8687,7450.0
2017-12-28 15:30:00,74.68,74.68,74.64,74.65,22214.0,65.8687,65.8687,65.8334,65.8422,22214.0
2017-12-28 15:35:00,74.65,74.65,74.64,74.65,10186.0,65.8422,65.8422,65.8334,65.8422,10186.0
2017-12-28 15:40:00,74.65,74.65,74.64,74.64,3100.0,65.8422,65.8422,65.8334,65.8334,3100.0
2017-12-28 15:45:00,74.65,74.68,74.64,74.68,30478.0,65.8422,65.8687,65.8334,65.8687,30478.0
2017-12-28 15:50:00,74.68,74.76,74.67,74.76,62655.0,65.8687,65.9392,65.8599,65.9392,62655.0
2017-12-28 15:55:00,74.76,74.78,74.72,74.75,129518.0,65.9392,65.9569,65.904,65.9304,129518.0
2017-12-29 09:30:00,75.29,75.42,75.26,75.39,40527.0,66.4067,66.5214,66.3802,66.4949,40527.0
2017-12-29 09:35:00,75.4,75.42,75.36,75.41,61870.0,66.5037,66.5214,66.4684,66.5125,61870.0
2017-12-29 09:40:00,75.42,75.48,75.42,75.47,15210.0,66.5214,66.5743,66.5214,66.5655,15210.0
2017-12-29 09:45:00,75.48,75.51,75.46,75.49,49971.0,66.5743,66.6007,66.5566,66.5831,49971.0
2017-12-29 09:50:00,75.49,75.52,75.38,75.38,49652.0,66.5831,66.6096,66.4861,66.4861,49652.0
2017-12-29 09:55:00,75.39,75.39,75.12,75.13,57366.0,66.4949,66.4949,66.2568,66.2656,57366.0
2017-12-29 10:00:00,75.12,75.12,75.02,75.03,47675.0,66.2568,66.2568,66.1686,66.1774,47675.0
2017-12-29 10:05:00,75.02,75.05,74.99,75.05,36723.0,66.1686,66.195,66.1421,66.195,36723.0
2017-12-29 10:10:00,75.05,75.1,75.04,75.06,19722.0,66.195,66.2391,66.1862,66.2038,19722.0
2017-12-29 10:15:00,75.06,75.1,75.04,75.1,14899.0,66.2038,66.2391,66.1862,66.2391,14899.0
2017-12-29 10:20:00,75.1,75.12,75.1,75.12,6159.0,66.2391,66.2568,66.2391,66.2568,6159.0
2017-12-29 10:25:00,75.12,75.17,75.12,75.17,25337.0,66.2568,66.3009,66.2568,66.3009,25337.0
2017-12-29 10:30:00,75.17,75.2,75.17,75.18,17699.0,66.3009,66.3273,66.3009,66.3097,17699.0
2017-12-29 10:35:00,75.17,75.25,75.14,75.22,56765.0,66.3009,66.3714,66.2744,66.345,56765.0
2017-12-29 10:40:00,75.23,75.27,75.23,75.26,38696.0,66.3538,66.3891,66.3538,66.3802,38696.0
2017-12-29 10:45:00,75.26,75.27,75.23,75.23,21265.0,66.3802,66.3891,66.3538,66.3538,21265.0
2017-12-29 10:50:00,75.23,75.23,75.18,75.2,21002.0,66.3538,66.3538,66.3097,66.3273,21002.0
2017-12-29 10:55:00,75.19,75.22,75.15,75.2,21439.0,66.3185,66.345,66.2832,66.3273,21439.0
2017-12-29 11:00:00,75.2,75.21,75.11,75.12,30543.0,66.3273,66.3361,66.2479,66.2568,30543.0
2017-12-29 11:05:00,75.11,75.11,75.04,75.04,14614.0,66.2479,66.2479,66.1862,66.1862,14614.0
2017-12-29 11:10:00,75.04,75.05,75.03,75.05,9180.0,66.1862,66.195,66.1774,66.195,9180.0
2017-12-29 11:15:00,75.06,75.09,75.06,75.07,6569.0,66.2038,66.2303,66.2038,66.2127,6569.0
2017-12-29 11:20:00,75.07,75.14,75.05,75.14,6722.0,66.2127,66.2744,66.195,66.2744,6722.0
2017-12-29 11:25:00,75.15,75.19,75.14,75.18,11262.0,66.2832,66.3185,66.2744,66.3097,11262.0
2017-12-29 11:30:00,75.19,75.19,75.1,75.12,10825.0,66.3185,66.3185,66.2391,66.2568,10825.0
2017-12-29 11:35:00,75.09,75.18,75.09,75.17,7965.0,66.2303,66.3097,66.2303,66.3009,7965.0
2017-12-29 11:40:00,75.17,75.22,75.15,75.22,11904.0,66.3009,66.345,66.2832,66.345,11904.0
2017-12-29 11:45:00,75.22,75.24,75.21,75.24,5171.0,66.345,66.3626,66.3361,66.3626,5171.0
2017-12-29 11:50:00,75.24,75.25,75.23,75.25,3000.0,66.3626,66.3714,66.3538,66.3714,3000.0
2017-12-29 11:55:00,75.26,75.3,75.25,75.3,2393.0,66.3802,66.4155,66.3714,66.4155,2393.0
2017-12-29 12:00:00,75.3,75.31,75.26,75.26,13038.0,66.4155,66.4243,66.3802,66.3802,13038.0
2017-12-29 12:05:00,75.26,75.27,75.24,75.27,8336.0,66.3802,66.3891,66.3626,66.3891,8336.0
2017-12-29 12:10:00,75.27,75.28,75.23,75.23,6325.0,66.3891,66.3979,66.3538,66.3538,6325.0
2017-12-29 12:15:00,75.22,75.24,75.2,75.24,5250.0,66.345,66.3626,66.3273,66.3626,5250.0
2017-12-29 12:20:00,75.24,75.24,75.21,75.21,2759.0,66.3626,66.3626,66.3361,66.3361,2759.0
2017-12-29 12:25:00,75.2,75.2,75.13,75.13,6500.0,66.3273,66.3273,66.2656,66.2656,6500.0
2017-12-29 12:30:00,75.13,75.18,75.12,75.18,3300.0,66.2656,66.3097,66.2568,66.3097,3300.0
2017-12-29 12:35:00,75.17,75.18,75.17,75.18,1403.0,66.3009,66.3097,66.3009,66.3097,1403.0
2017-12-29 12:40:00,75.18,75.18,75.13,75.13,5601.0,66.3097,66.3097,66.2656,66.2656,5601.0
2017-12-29 12:45:00,75.13,75.15,75.13,75.14,3857.0,66.2656,66.2832,66.2656,66.2744,3857.0
2017-12-29 12:50:00,75.14,75.14,75.12,75.13,2900.0,66.2744,66.2744,66.2568,66.2656,2900.0
2017-12-29 12:55:00,75.13,75.2,75.13,75.2,16996.0,66.2656,66.3273,66.2656,66.3273,16996.0
2017-12-29 13:00:00,75.2,75.21,75.2,75.2,6670.0,66.3273,66.3361,66.3273,66.3273,6670.0
2017-12-29 13:05:00,75.2,75.28,75.2,75.27,13825.0,66.3273,66.3979,66.3273,66.3891,13825.0
2017-12-29 13:10:00,75.27,75.31,75.27,75.31,9752.0,66.3891,66.4243,66.3891,66.4243,9752.0
2017-12-29 13:15:00,75.3,75.3,75.29,75.29,5000.0,66.4155,66.4155,66.4067,66.4067,5000.0
2017-12-29 13:20:00,75.29,75.32,75.29,75.3,2591.0,66.4067,66.4332,66.4067,66.4155,2591.0
2017-12-29 13:25:00,75.3,75.3,75.28,75.28,21463.0,66.4155,66.4155,66.3979,66.3979,21463.0
2017-12-29 13:30:00,75.28,75.3,75.28,75.28,5505.0,66.3979,66.4155,66.3979,66.3979,5505.0
2017-12-29 13:35:00,75.28,75.28,75.25,75.26,6200.0,66.3979,66.3979,66.3714,66.3802,6200.0
2017-12-29 13:40:00,75.27,75.27,75.21,75.26,5335.0,66.3891,66.3891,66.3361,66.3802,5335.0
2017-12-29 13:45:00,75.27,75.27,75.2,75.2,2733.0,66.3891,66.3891,66.3273,66.3273,2733.0
2017-12-29 13:50:00,75.2,75.21,75.19,75.2,2052.0,66.3273,66.3361,66.3185,66.3273,2052.0
2017-12-29 13:55:00,75.2,75.21,75.17,75.2,3216.0,66.3273,66.3361,66.3009,66.3273,3216.0
2017-12-29 14:00:00,75.21,75.21,75.18,75.19,6281.0,66.3361,66.3361,66.3097,66.3185,6281.0
2017-12-29 14:05:00,75.18,75.18,75.14,75.15,20536.0,66.3097,66.3097,66.2744,66.2832,20536.0
2017-12-29 14:10:00,75.14,75.14,75.08,75.09,11318.0,66.2744,66.2744,66.2215,66.2303,11318.0
2017-12-29 14:15:00,75.1,75.12,75.08,75.09,6436.0,66.2391,66.2568,66.2215,66.2303,6436.0
2017-12-29 14:20:00,75.1,75.1,75.08,75.1,15496.0,66.2391,66.2391,66.2215,66.2391,15496.0
2017-12-29 14:25:00,75.09,75.1,75.08,75.09,5961.0,66.2303,66.2391,66.2215,66.2303,5961.0
2017-12-29 14:30:00,75.08,75.09,75.05,75.05,17827.0,66.2215,66.2303,66.195,66.195,17827.0
2017-12-29 14:35:00,75.05,75.05,75.01,75.02,9064.0,66.195,66.195,66.1597,66.1686,9064.0
2017-12-29 14:40:00,75.02,75.05,75.01,75.05,5886.0,66.1686,66.195,66.1597,66.195,5886.0
2017-12-29 14:45:00,75.04,75.05,74.98,75.02,34808.0,66.1862,66.195,66.1333,66.1686,34808.0
2017-12-29 14:50:00,75.02,75.02,75.0,75.0,5608.0,66.1686,66.1686,66.1509,66.1509,5608.0
2017-12-29 14:55:00,75.01,75.02,74.98,74.98,19054.0,66.1597,66.1686,66.1333,66.1333,19054.0
2017-12-29 15:00:00,74.98,74.98,74.94,74.94,9791.0,66.1333,66.1333,66.098,66.098,9791.0
2017-12-29 15:05:00,74.93,74.97,74.93,74.96,5476.0,66.0892,66.1245,66.0892,66.1156,5476.0
2017-12-29 15:10:00,74.96,74.98,74.96,74.98,11400.0,66.1156,66.1333,66.1156,66.1333,11400.0
2017-12-29 15:15:00,74.98,74.98,74.96,74.96,5517.0,66.1333,66.1333,66.1156,66.1156,5517.0
2017-12-29 15:20:00,74.97,75.01,74.96,75.0,9109.0,66.1245,66.1597,66.1156,66.1509,9109.0
2017-12-29 15:25:00,75.0,75.01,74.97,74.98,9034.0,66.1509,66.1597,66.1245,66.1333,9034.0
2017-12-29 15:30:00,74.98,74.98,74.94,74.95,11459.0,66.1333,66.1333,66.098,66.1068,11459.0
2017-12-29 15:35:00,74.95,74.95,74.89,74.9,9162.0,66.1068,66.1068,66.0539,66.0627,9162.0
2017-12-29 15:40:00,74.91,74.97,74.9,74.95,16630.0,66.0715,66.1245,66.0627,66.1068,16630.0
2017-12-29 15:45:00,74.95,75.04,74.94,75.03,56552.0,66.1068,66.1862,66.098,66.1774,56552.0
2017-12-29 15:50:00,75.02,75.02,74.95,74.95,40474.0,66.1686,66.1686,66.1068,66.1068,40474.0
2017-12-29 15:55:00,74.95,74.99,74.9,74.94,100496.0,66.1068,66.1421,66.0627,66.098,100496.0
2018-01-02 09:30:00,75.64,75.68,75.52,75.55,136848.0,66.7154,66.7507,66.6096,66.636,136848.0
2018-01-02 09:35:00,75.55,75.63,75.52,75.63,63411.0,66.636,66.7066,66.6096,66.7066,63411.0
2018-01-02 09:40:00,75.64,75.67,75.61,75.63,15299.0,66.7154,66.7419,66.6889,66.7066,15299.0
2018-01-02 09:45:00,75.62,75.63,75.57,75.59,74776.0,66.6978,66.7066,66.6537,66.6713,74776.0
2018-01-02 09:50:00,75.58,75.59,75.56,75.58,85399.0,66.6625,66.6713,66.6448,66.6625,85399.0
2018-01-02 09:55:00,75.57,75.59,75.53,75.59,45521.0,66.6537,66.6713,66.6184,66.6713,45521.0
2018-01-02 10:00:00,75.59,75.63,75.59,75.61,37008.0,66.6713,66.7066,66.6713,66.6889,37008.0
2018-01-02 10:05:00,75.61,75.63,75.6,75.63,28884.0,66.6889,66.7066,66.6801,66.7066,28884.0
2018-01-02 10:10:00,75.62,75.64,75.61,75.63,130636.0,66.6978,66.7154,66.6889,66.7066,130636.0
2018-01-02 10:15:00,75.62,75.66,75.62,75.64,38584.0,66.6978,66.733,66.6978,66.7154,38584.0
2018-01-02 10:20:00,75.65,75.66,75.61,75.65,46979.0,66.7242,66.733,66.6889,66.7242,46979.0
2018-01-02 10:25:00,75.65,75.67,75.65,75.65,11413.0,66.7242,66.7419,66.7242,66.7242,11413.0
2018-01-02 10:30:00,75.65,75.65,75.61,75.62,24997.0,66.7242,66.7242,66.6889,66.6978,24997.0
2018-01-02 10:35:00,75.63,75.64,75.59,75.63,73241.0,66.7066,66.7154,66.6713,66.7066,73241.0
2018-01-02 10:40:00,75.63,75.63,75.6,75.62,13248.0,66.7066,66.7066,66.6801,66.6978,13248.0
2018-01-02 10:45:00,75.62,75.63,75.6,75.6,29445.0,66.6978,66.7066,66.6801,66.6801,29445.0
2018-01-02 10:50:00,75.61,75.62,75.59,75.62,10661.0,66.6889,66.6978,66.6713,66.6978,10661.0
2018-01-02 10:55:00,75.62,75.65,75.6,75.62,20187.0,66.6978,66.7242,66.6801,66.6978,20187.0
2018-01-02 11:00:00,75.62,75.65,75.61,75.63,21002.0,66.6978,66.7242,66.6889,66.7066,21002.0
2018-01-02 11:05:00,75.63,75.63,75.62,75.63,5700.0,66.7066,66.7066,66.6978,66.7066,5700.0
2018-01-02 11:10:00,75.63,75.64,75.61,75.62,19499.0,66.7066,66.7154,66.6889,66.6978,19499.0
2018-01-02 11:15:00,75.62,75.65,75.61,75.65,12170.0,66.6978,66.7242,66.6889,66.7242,12170.0
2018-01-02 11:20:00,75.64,75.64,75.58,75.61,39299.0,66.7154,66.7154,66.6625,66.6889,39299.0
2018-01-02 11:25:00,75.62,75.63,75.58,75.61,15811.0,66.6978,66.7066,66.6625,66.6889,15811.0
2018-01-02 11:30:00,75.61,75.62,75.59,75.6,17100.0,66.6889,66.6978,66.6713,66.6801,17100.0
2018-01-02 11:35:00,75.61,75.62,75.59,75.61,29333.0,66.6889,66.6978,66.6713,66.6889,29333.0
2018-01-02 11:40:00,75.6,75.61,75.59,75.59,26119.0,66.6801,66.6889,66.6713,66.6713,26119.0
2018-01-02 11:45:00,75.59,75.61,75.58,75.61,10890.0,66.6713,66.6889,66.6625,66.6889,10890.0
2018-01-02 11:50:00,75.61,75.64,75.59,75.64,28103.0,66.6889,66.7154,66.6713,66.7154,28103.0
2018-01-02 11:55:00,75.64,75.64,75.62,75.62,14923.0,66.7154,66.7154,66.6978,66.6978,14923.0
2018-01-02 12:00:00,75.62,75.67,75.62,75.67,38856.0,66.6978,66.7419,66.6978,66.7419,38856.0
2018-01-02 12:05:00,75.68,75.71,75.67,75.71,26808.0,66.7507,66.7771,66.7419,66.7771,26808.0
2018-01-02 12:10:00,75.71,75.72,75.71,75.72,9573.0,66.7771,66.786,66.7771,66.786,9573.0
2018-01-02 12:15:00,75.72,75.73,75.7,75.72,18894.0,66.786,66.7948,66.7683,66.786,18894.0
2018-01-02 12:20:00,75.72,75.73,75.68,75.71,10327.0,66.786,66.7948,66.7507,66.7771,10327.0
2018-01-02 12:25:00,75.7,75.71,75.68,75.69,17280.0,66.7683,66.7771,66.7507,66.7595,17280.0
2018-01-02 12:30:00,75.69,75.73,75.68,75.73,16709.0,66.7595,66.7948,66.7507,66.7948,16709.0
2018-01-02 12:35:00,75.73,75.73,75.69,75.69,15064.0,66.7948,66.7948,66.7595,66.7595,15064.0
2018-01-02 12:40:00,75.69,75.7,75.67,75.67,7305.0,66.7595,66.7683,66.7419,66.7419,7305.0
2018-01-02 12:45:00,75.67,75.72,75.67,75.72,14189.0,66.7419,66.786,66.7419,66.786,14189.0
2018-01-02 12:50:00,75.72,75.72,75.69,75.69,5800.0,66.786,66.786,66.7595,66.7595,5800.0
2018-01-02 12:55:00,75.68,75.74,75.68,75.73,10719.0,66.7507,66.8036,66.7507,66.7948,10719.0
2018-01-02 13:00:00,75.74,75.75,75.73,75.74,6076.0,66.8036,66.8124,66.7948,66.8036,6076.0
2018-01-02 13:05:00,75.75,75.75,75.74,75.75,4831.0,66.8124,66.8124,66.8036,66.8124,4831.0
2018-01-02 13:10:00,75.75,75.78,75.75,75.77,11100.0,66.8124,66.8389,66.8124,66.8301,11100.0
2018-01-02 13:15:00,75.77,75.77,75.74,75.77,16850.0,66.8301,66.8301,66.8036,66.8301,16850.0
2018-01-02 13:20:00,75.77,75.79,75.76,75.77,10905.0,66.8301,66.8477,66.8212,66.8301,10905.0
2018-01-02 13:25:00,75.77,75.79,75.77,75.79,8100.0,66.8301,66.8477,66.8301,66.8477,8100.0
2018-01-02 13:30:00,75.78,75.79,75.77,75.79,7658.0,66.8389,66.8477,66.8301,66.8477,7658.0
2018-01-02 13:35:00,75.79,75.79,75.77,75.79,7205.0,66.8477,66.8477,66.8301,66.8477,7205.0
2018-01-02 13:40:00,75.79,75.79,75.77,75.78,4590.0,66.8477,66.8477,66.8301,66.8389,4590.0
2018-01-02 13:45:00,75.78,75.78,75.77,75.77,6556.0,66.8389,66.8389,66.8301,66.8301,6556.0
2018-01-02 13:50:00,75.77,75.77,75.74,75.74,8248.0,66.8301,66.8301,66.8036,66.8036,8248.0
2018-01-02 13:55:00,75.75,75.76,75.73,75.76,12169.0,66.8124,66.8212,66.7948,66.8212,12169.0
2018-01-02 14:00:00,75.76,75.76,75.75,75.75,257.0,66.8212,66.8212,66.8124,66.8124,257.0
2018-01-02 14:05:00,75.76,75.76,75.74,75.75,4984.0,66.8212,66.8212,66.8036,66.8124,4984.0
2018-01-02 14:10:00,75.75,75.75,75.73,75.74,6507.0,66.8124,66.8124,66.7948,66.8036,6507.0
2018-01-02 14:15:00,75.73,75.75,75.72,75.75,6353.0,66.7948,66.8124,66.786,66.8124,6353.0
2018-01-02 14:20:00,75.74,75.74,75.71,75.72,9590.0,66.8036,66.8036,66.7771,66.786,9590.0
2018-01-02 14:25:00,75.72,75.72,75.7,75.71,3736.0,66.786,66.786,66.7683,66.7771,3736.0
2018-01-02 14:30:00,75.71,75.71,75.69,75.69,8705.0,66.7771,66.7771,66.7595,66.7595,8705.0
2018-01-02 14:35:00,75.7,75.71,75.68,75.71,7288.0,66.7683,66.7771,66.7507,66.7771,7288.0
2018-01-02 14:40:00,75.7,75.71,75.7,75.71,9088.0,66.7683,66.7771,66.7683,66.7771,9088.0
2018-01-02 14:45:00,75.7,75.71,75.67,75.67,28843.0,66.7683,66.7771,66.7419,66.7419,28843.0
2018-01-02 14:50:00,75.67,75.69,75.67,75.69,7643.0,66.7419,66.7595,66.7419,66.7595,7643.0
2018-01-02 14:55:00,75.69,75.71,75.68,75.7,39706.0,66.7595,66.7771,66.7507,66.7683,39706.0
2018-01-02 15:00:00,75.7,75.71,75.68,75.7,46873.0,66.7683,66.7771,66.7507,66.7683,46873.0
2018-01-02 15:05:00,75.7,75.71,75.63,75.64,30634.0,66.7683,66.7771,66.7066,66.7154,30634.0
2018-01-02 15:10:00,75.65,75.66,75.64,75.65,16508.0,66.7242,66.733,66.7154,66.7242,16508.0
2018-01-02 15:15:00,75.65,75.71,75.65,75.7,43932.0,66.7242,66.7771,66.7242,66.7683,43932.0
2018-01-02 15:20:00,75.71,75.76,75.7,75.75,63219.0,66.7771,66.8212,66.7683,66.8124,63219.0
2018-01-02 15:25:00,75.75,75.79,75.74,75.78,63646.0,66.8124,66.8477,66.8036,66.8389,63646.0
2018-01-02 15:30:00,75.79,75.8,75.76,75.77,25547.0,66.8477,66.8565,66.8212,66.8301,25547.0
2018-01-02 15:35:00,75.77,75.78,75.75,75.76,19601.0,66.8301,66.8389,66.8124,66.8212,19601.0
2018-01-02 15:40:00,75.76,75.79,75.76,75.79,55140.0,66.8212,66.8477,66.8212,66.8477,55140.0
2018-01-02 15:45:00,75.79,75.84,75.77,75.84,37152.0,66.8477,66.8918,66.8301,66.8918,37152.0
2018-01-02 15:50:00,75.85,75.89,75.83,75.88,125110.0,66.9006,66.9359,66.883,66.9271,125110.0
2018-01-02 15:55:00,75.87,75.87,75.77,75.85,131556.0,66.9183,66.9183,66.8301,66.9006,131556.0
2018-01-03 09:30:00,76.1,76.25,76.1,76.25,120253.0,67.1211,67.2534,67.1211,67.2534,120253.0
2018-01-03 09:35:00,76.25,76.28,76.24,76.28,62413.0,67.2534,67.2799,67.2446,67.2799,62413.0
2018-01-03 09:40:00,76.28,76.31,76.27,76.3,79613.0,67.2799,67.3064,67.2711,67.2975,79613.0
2018-01-03 09:45:00,76.3,76.37,76.28,76.37,48728.0,67.2975,67.3593,67.2799,67.3593,48728.0
2018-01-03 09:50:00,76.37,76.39,76.35,76.37,54200.0,67.3593,67.3769,67.3416,67.3593,54200.0
2018-01-03 09:55:00,76.37,76.39,76.35,76.36,61553.0,67.3593,67.3769,67.3416,67.3505,61553.0
2018-01-03 10:00:00,76.36,76.42,76.36,76.41,38169.0,67.3505,67.4034,67.3505,67.3946,38169.0
2018-01-03 10:05:00,76.4,76.42,76.38,76.41,23828.0,67.3857,67.4034,67.3681,67.3946,23828.0
2018-01-03 10:10:00,76.42,76.43,76.35,76.37,47120.0,67.4034,67.4122,67.3416,67.3593,47120.0
2018-01-03 10:15:00,76.37,76.39,76.33,76.37,35949.0,67.3593,67.3769,67.324,67.3593,35949.0
2018-01-03 10:20:00,76.38,76.39,76.32,76.32,49282.0,67.3681,67.3769,67.3152,67.3152,49282.0
2018-01-03 10:25:00,76.32,76.39,76.31,76.36,33922.0,67.3152,67.3769,67.3064,67.3505,33922.0
2018-01-03 10:30:00,76.36,76.38,76.31,76.38,30698.0,67.3505,67.3681,67.3064,67.3681,30698.0
2018-01-03 10:35:00,76.38,76.42,76.36,76.41,53205.0,67.3681,67.4034,67.3505,67.3946,53205.0
2018-01-03 10:40:00,76.41,76.44,76.41,76.44,41461.0,67.3946,67.421,67.3946,67.421,41461.0
2018-01-03 10:45:00,76.44,76.45,76.41,76.42,34253.0,67.421,67.4298,67.3946,67.4034,34253.0
2018-01-03 10:50:00,76.42,76.42,76.36,76.38,18281.0,67.4034,67.4034,67.3505,67.3681,18281.0
2018-01-03 10:55:00,76.38,76.38,76.32,76.34,31847.0,67.3681,67.3681,67.3152,67.3328,31847.0
2018-01-03 11:00:00,76.34,76.34,76.29,76.31,27998.0,67.3328,67.3328,67.2887,67.3064,27998.0
2018-01-03 11:05:00,76.3,76.32,76.3,76.32,20924.0,67.2975,67.3152,67.2975,67.3152,20924.0
2018-01-03 11:10:00,76.32,76.34,76.31,76.33,11307.0,67.3152,67.3328,67.3064,67.324,11307.0
2018-01-03 11:15:00,76.32,76.35,76.32,76.34,7100.0,67.3152,67.3416,67.3152,67.3328,7100.0
2018-01-03 11:20:00,76.35,76.4,76.35,76.4,13243.0,67.3416,67.3857,67.3416,67.3857,13243.0
2018-01-03 11:25:00,76.4,76.4,76.37,76.4,15566.0,67.3857,67.3857,67.3593,67.3857,15566.0
2018-01-03 11:30:00,76.4,76.43,76.39,76.42,10714.0,67.3857,67.4122,67.3769,67.4034,10714.0
2018-01-03 11:35:00,76.42,76.42,76.41,76.41,10361.0,67.4034,67.4034,67.3946,67.3946,10361.0
2018-01-03 11:40:00,76.41,76.42,76.37,76.42,15415.0,67.3946,67.4034,67.3593,67.4034,15415.0
2018-01-03 11:45:00,76.43,76.48,76.43,76.48,3591.0,67.4122,67.4563,67.4122,67.4563,3591.0
2018-01-03 11:50:00,76.48,76.49,76.44,76.45,9077.0,67.4563,67.4651,67.421,67.4298,9077.0
2018-01-03 11:55:00,76.46,76.46,76.45,76.45,3424.0,67.4387,67.4387,67.4298,67.4298,3424.0
2018-01-03 12:00:00,76.45,76.45,76.4,76.41,14095.0,67.4298,67.4298,67.3857,67.3946,14095.0
2018-01-03 12:05:00,76.41,76.41,76.39,76.4,15970.0,67.3946,67.3946,67.3769,67.3857,15970.0
2018-01-03 12:10:00,76.4,76.44,76.4,76.44,4800.0,67.3857,67.421,67.3857,67.421,4800.0
2018-01-03 12:15:00,76.44,76.46,76.43,76.45,5025.0,67.421,67.4387,67.4122,67.4298,5025.0
2018-01-03 12:20:00,76.45,76.47,76.45,76.46,5500.0,67.4298,67.4475,67.4298,67.4387,5500.0
2018-01-03 12:25:00,76.46,76.48,76.46,76.48,4467.0,67.4387,67.4563,67.4387,67.4563,4467.0
2018-01-03 12:30:00,76.48,76.49,76.48,76.48,2800.0,67.4563,67.4651,67.4563,67.4563,2800.0
2018-01-03 12:35:00,76.48,76.48,76.47,76.47,2120.0,67.4563,67.4563,67.4475,67.4475,2120.0
2018-01-03 12:40:00,76.48,76.5,76.47,76.49,3519.0,67.4563,67.4739,67.4475,67.4651,3519.0
2018-01-03 12:45:00,76.5,76.52,76.49,76.52,6420.0,67.4739,67.4916,67.4651,67.4916,6420.0
2018-01-03 12:50:00,76.53,76.56,76.53,76.56,6878.0,67.5004,67.5269,67.5004,67.5269,6878.0
2018-01-03 12:55:00,76.56,76.56,76.5,76.52,5476.0,67.5269,67.5269,67.4739,67.4916,5476.0
2018-01-03 13:00:00,76.52,76.53,76.52,76.53,3104.0,67.4916,67.5004,67.4916,67.5004,3104.0
2018-01-03 13:05:00,76.53,76.53,76.51,76.52,3850.0,67.5004,67.5004,67.4828,67.4916,3850.0
2018-01-03 13:10:00,76.52,76.56,76.52,76.55,6100.0,67.4916,67.5269,67.4916,67.518,6100.0
2018-01-03 13:15:00,76.56,76.57,76.54,76.55,4997.0,67.5269,67.5357,67.5092,67.518,4997.0
2018-01-03 13:20:00,76.54,76.55,76.54,76.55,800.0,67.5092,67.518,67.5092,67.518,800.0
2018-01-03 13:25:00,76.56,76.57,76.54,76.56,7818.0,67.5269,67.5357,67.5092,67.5269,7818.0
2018-01-03 13:30:00,76.56,76.57,76.52,76.52,21524.0,67.5269,67.5357,67.4916,67.4916,21524.0
2018-01-03 13:35:00,76.53,76.55,76.52,76.54,15165.0,67.5004,67.518,67.4916,67.5092,15165.0
2018-01-03 13:40:00,76.55,76.56,76.53,76.56,5104.0,67.518,67.5269,67.5004,67.5269,5104.0
2018-01-03 13:45:00,76.57,76.6,76.57,76.6,6462.0,67.5357,67.5621,67.5357,67.5621,6462.0
2018-01-03 13:50:00,76.6,76.61,76.59,76.6,8377.0,67.5621,67.571,67.5533,67.5621,8377.0
2018-01-03 13:55:00,76.6,76.6,76.52,76.54,19475.0,67.5621,67.5621,67.4916,67.5092,19475.0
2018-01-03 14:00:00,76.54,76.6,76.5,76.53,38702.0,67.5092,67.5621,67.4739,67.5004,38702.0
2018-01-03 14:05:00,76.53,76.56,76.49,76.51,39161.0,67.5004,67.5269,67.4651,67.4828,39161.0
2018-01-03 14:10:00,76.51,76.51,76.48,76.51,5416.0,67.4828,67.4828,67.4563,67.4828,5416.0
2018-01-03 14:15:00,76.5,76.5,76.46,76.48,9196.0,67.4739,67.4739,67.4387,67.4563,9196.0
2018-01-03 14:20:00,76.48,76.51,76.47,76.5,12528.0,67.4563,67.4828,67.4475,67.4739,12528.0
2018-01-03 14:25:00,76.51,76.55,76.5,76.55,16839.0,67.4828,67.518,67.4739,67.518,16839.0
2018-01-03 14:30:00,76.55,76.55,76.52,76.54,37130.0,67.518,67.518,67.4916,67.5092,37130.0
2018-01-03 14:35:00,76.54,76.58,76.54,76.57,16110.0,67.5092,67.5445,67.5092,67.5357,16110.0
2018-01-03 14:40:00,76.57,76.6,76.57,76.59,29703.0,67.5357,67.5621,67.5357,67.5533,29703.0
2018-01-03 14:45:00,76.59,76.6,76.56,76.58,15685.0,67.5533,67.5621,67.5269,67.5445,15685.0
2018-01-03 14:50:00,76.59,76.59,76.57,76.58,11200.0,67.5533,67.5533,67.5357,67.5445,11200.0
2018-01-03 14:55:00,76.58,76.58,76.54,76.57,11706.0,67.5445,67.5445,67.5092,67.5357,11706.0
2018-01-03 15:00:00,76.57,76.59,76.54,76.59,24879.0,67.5357,67.5533,67.5092,67.5533,24879.0
2018-01-03 15:05:00,76.59,76.59,76.56,76.58,17157.0,67.5533,67.5533,67.5269,67.5445,17157.0
2018-01-03 15:10:00,76.59,76.6,76.58,76.59,17137.0,67.5533,67.5621,67.5445,67.5533,17137.0
2018-01-03 15:15:00,76.6,76.63,76.6,76.6,41786.0,67.5621,67.5886,67.5621,67.5621,41786.0
2018-01-03 15:20:00,76.6,76.61,76.57,76.57,17677.0,67.5621,67.571,67.5357,67.5357,17677.0
2018-01-03 15:25:00,76.58,76.6,76.57,76.6,14764.0,67.5445,67.5621,67.5357,67.5621,14764.0
2018-01-03 15:30:00,76.6,76.61,76.54,76.56,27711.0,67.5621,67.571,67.5092,67.5269,27711.0
2018-01-03 15:35:00,76.55,76.57,76.54,76.57,18672.0,67.518,67.5357,67.5092,67.5357,18672.0
2018-01-03 15:40:00,76.57,76.57,76.52,76.54,26657.0,67.5357,67.5357,67.4916,67.5092,26657.0
2018-01-03 15:45:00,76.54,76.57,76.52,76.54,48272.0,67.5092,67.5357,67.4916,67.5092,48272.0
2018-01-03 15:50:00,76.55,76.62,76.54,76.6,62016.0,67.518,67.5798,67.5092,67.5621,62016.0
2018-01-03 15:55:00,76.59,76.6,76.53,76.56,161917.0,67.5533,67.5621,67.5004,67.5269,161917.0
2018-01-04 09:30:00,75.78,75.9,75.69,75.8,87972.0,66.8389,66.9447,66.7595,66.8565,87972.0
2018-01-04 09:35:00,75.8,75.84,75.79,75.81,30535.0,66.8565,66.8918,66.8477,66.8653,30535.0
2018-01-04 09:40:00,75.8,75.81,75.76,75.8,47591.0,66.8565,66.8653,66.8212,66.8565,47591.0
2018-01-04 09:45:00,75.8,75.81,75.75,75.8,28971.0,66.8565,66.8653,66.8124,66.8565,28971.0
2018-01-04 09:50:00,75.81,75.82,75.79,75.8,34101.0,66.8653,66.8742,66.8477,66.8565,34101.0
2018-01-04 09:55:00,75.8,75.83,75.79,75.82,34895.0,66.8565,66.883,66.8477,66.8742,34895.0
2018-01-04 10:00:00,75.82,75.82,75.74,75.75,11994.0,66.8742,66.8742,66.8036,66.8124,11994.0
2018-01-04 10:05:00,75.76,75.78,75.75,75.75,21540.0,66.8212,66.8389,66.8124,66.8124,21540.0
2018-01-04 10:10:00,75.75,75.8,75.74,75.79,73360.0,66.8124,66.8565,66.8036,66.8477,73360.0
2018-01-04 10:15:00,75.79,75.83,75.79,75.82,18208.0,66.8477,66.883,66.8477,66.8742,18208.0
2018-01-04 10:20:00,75.82,75.88,75.82,75.88,23011.0,66.8742,66.9271,66.8742,66.9271,23011.0
2018-01-04 10:25:00,75.88,75.89,75.86,75.89,18515.0,66.9271,66.9359,66.9094,66.9359,18515.0
2018-01-04 10:30:00,75.9,75.9,75.87,75.89,7455.0,66.9447,66.9447,66.9183,66.9359,7455.0
2018-01-04 10:35:00,75.89,75.9,75.86,75.87,21551.0,66.9359,66.9447,66.9094,66.9183,21551.0
2018-01-04 10:40:00,75.87,75.92,75.87,75.89,110937.0,66.9183,66.9624,66.9183,66.9359,110937.0
2018-01-04 10:45:00,75.89,75.91,75.87,75.88,10423.0,66.9359,66.9535,66.9183,66.9271,10423.0
2018-01-04 10:50:00,75.88,75.88,75.77,75.77,397868.0,66.9271,66.9271,66.8301,66.8301,397868.0
2018-01-04 10:55:00,75.77,75.81,75.75,75.8,18264.0,66.8301,66.8653,66.8124,66.8565,18264.0
2018-01-04 11:00:00,75.8,75.83,75.74,75.76,45080.0,66.8565,66.883,66.8036,66.8212,45080.0
2018-01-04 11:05:00,75.77,75.78,75.74,75.74,21728.0,66.8301,66.8389,66.8036,66.8036,21728.0
2018-01-04 11:10:00,75.74,75.79,75.73,75.78,24132.0,66.8036,66.8477,66.7948,66.8389,24132.0
2018-01-04 11:15:00,75.78,75.81,75.72,75.74,24657.0,66.8389,66.8653,66.786,66.8036,24657.0
2018-01-04 11:20:00,75.74,75.74,75.72,75.73,8234.0,66.8036,66.8036,66.786,66.7948,8234.0
2018-01-04 11:25:00,75.73,75.75,75.72,75.73,28838.0,66.7948,66.8124,66.786,66.7948,28838.0
2018-01-04 11:30:00,75.73,75.83,75.73,75.81,29814.0,66.7948,66.883,66.7948,66.8653,29814.0
2018-01-04 11:35:00,75.8,75.8,75.78,75.78,9500.0,66.8565,66.8565,66.8389,66.8389,9500.0
2018-01-04 11:40:00,75.78,75.81,75.77,75.77,9653.0,66.8389,66.8653,66.8301,66.8301,9653.0
2018-01-04 11:45:00,75.77,75.78,75.75,75.78,17665.0,66.8301,66.8389,66.8124,66.8389,17665.0
2018-01-04 11:50:00,75.77,75.78,75.75,75.78,6008.0,66.8301,66.8389,66.8124,66.8389,6008.0
2018-01-04 11:55:00,75.79,75.79,75.75,75.76,10407.0,66.8477,66.8477,66.8124,66.8212,10407.0
2018-01-04 12:00:00,75.77,75.81,75.76,75.81,7239.0,66.8301,66.8653,66.8212,66.8653,7239.0
2018-01-04 12:05:00,75.81,75.84,75.81,75.84,4800.0,66.8653,66.8918,66.8653,66.8918,4800.0
2018-01-04 12:10:00,75.84,75.87,75.84,75.86,6242.0,66.8918,66.9183,66.8918,66.9094,6242.0
2018-01-04 12:15:00,75.86,75.87,75.84,75.87,7993.0,66.9094,66.9183,66.8918,66.9183,7993.0
2018-01-04 12:20:00,75.87,75.88,75.86,75.86,11054.0,66.9183,66.9271,66.9094,66.9094,11054.0
2018-01-04 12:25:00,75.86,75.86,75.83,75.85,11357.0,66.9094,66.9094,66.883,66.9006,11357.0
2018-01-04 12:30:00,75.85,75.86,75.83,75.86,9034.0,66.9006,66.9094,66.883,66.9094,9034.0
2018-01-04 12:35:00,75.87,75.89,75.86,75.87,3800.0,66.9183,66.9359,66.9094,66.9183,3800.0
2018-01-04 12:40:00,75.88,75.94,75.88,75.94,7295.0,66.9271,66.98,66.9271,66.98,7295.0
2018-01-04 12:45:00,75.94,75.96,75.93,75.96,15172.0,66.98,66.9976,66.9712,66.9976,15172.0
2018-01-04 12:50:00,75.95,75.96,75.92,75.93,4192.0,66.9888,66.9976,66.9624,66.9712,4192.0
2018-01-04 12:55:00,75.94,75.94,75.91,75.93,10701.0,66.98,66.98,66.9535,66.9712,10701.0
2018-01-04 13:00:00,75.93,75.94,75.92,75.92,4068.0,66.9712,66.98,66.9624,66.9624,4068.0
2018-01-04 13:05:00,75.93,75.94,75.91,75.93,7109.0,66.9712,66.98,66.9535,66.9712,7109.0
2018-01-04 13:10:00,75.93,75.94,75.93,75.93,6472.0,66.9712,66.98,66.9712,66.9712,6472.0
2018-01-04 13:15:00,75.92,75.93,75.92,75.92,300.0,66.9624,66.9712,66.9624,66.9624,300.0
2018-01-04 13:20:00,75.93,75.93,75.91,75.92,10900.0,66.9712,66.9712,66.9535,66.9624,10900.0
2018-01-04 13:25:00,75.91,75.91,75.9,75.9,5640.0,66.9535,66.9535,66.9447,66.9447,5640.0
2018-01-04 13:30:00,75.9,75.91,75.86,75.88,12994.0,66.9447,66.9535,66.9094,66.9271,12994.0
2018-01-04 13:35:00,75.88,75.89,75.86,75.86,30701.0,66.9271,66.9359,66.9094,66.9094,30701.0
2018-01-04 13:40:00,75.85,75.87,75.85,75.87,5812.0,66.9006,66.9183,66.9006,66.9183,5812.0
2018-01-04 13:45:00,75.87,75.91,75.87,75.88,6138.0,66.9183,66.9535,66.9183,66.9271,6138.0
2018-01-04 13:50:00,75.87,75.87,75.85,75.85,4528.0,66.9183,66.9183,66.9006,66.9006,4528.0
2018-01-04 13:55:00,75.85,75.86,75.84,75.86,7328.0,66.9006,66.9094,66.8918,66.9094,7328.0
2018-01-04 14:00:00,75.88,75.88,75.87,75.88,2500.0,66.9271,66.9271,66.9183,66.9271,2500.0
2018-01-04 14:05:00,75.88,75.89,75.84,75.87,8232.0,66.9271,66.9359,66.8918,66.9183,8232.0
2018-01-04 14:10:00,75.86,75.87,75.84,75.87,9192.0,66.9094,66.9183,66.8918,66.9183,9192.0
2018-01-04 14:15:00,75.87,75.9,75.87,75.87,7197.0,66.9183,66.9447,66.9183,66.9183,7197.0
2018-01-04 14:20:00,75.87,75.88,75.84,75.84,23586.0,66.9183,66.9271,66.8918,66.8918,23586.0
2018-01-04 14:25:00,75.85,75.85,75.83,75.84,13980.0,66.9006,66.9006,66.883,66.8918,13980.0
2018-01-04 14:30:00,75.83,75.88,75.83,75.88,15382.0,66.883,66.9271,66.883,66.9271,15382.0
2018-01-04 14:35:00,75.89,75.89,75.86,75.88,9951.0,66.9359,66.9359,66.9094,66.9271,9951.0
2018-01-04 14:40:00,75.88,75.91,75.88,75.91,8445.0,66.9271,66.9535,66.9271,66.9535,8445.0
2018-01-04 14:45:00,75.91,75.93,75.91,75.92,3648.0,66.9535,66.9712,66.9535,66.9624,3648.0
2018-01-04 14:50:00,75.91,75.93,75.91,75.93,2532.0,66.9535,66.9712,66.9535,66.9712,2532.0
2018-01-04 14:55:00,75.93,75.96,75.91,75.95,55821.0,66.9712,66.9976,66.9535,66.9888,55821.0
2018-01-04 15:00:00,75.94,75.96,75.93,75.96,13851.0,66.98,66.9976,66.9712,66.9976,13851.0
2018-01-04 15:05:00,75.96,75.96,75.9,75.91,23652.0,66.9976,66.9976,66.9447,66.9535,23652.0
2018-01-04 15:10:00,75.91,75.91,75.86,75.87,17566.0,66.9535,66.9535,66.9094,66.9183,17566.0
2018-01-04 15:15:00,75.86,75.92,75.85,75.89,19673.0,66.9094,66.9624,66.9006,66.9359,19673.0
2018-01-04 15:20:00,75.89,75.92,75.89,75.92,19320.0,66.9359,66.9624,66.9359,66.9624,19320.0
2018-01-04 15:25:00,75.92,76.02,75.91,76.01,33728.0,66.9624,67.0506,66.9535,67.0417,33728.0
2018-01-04 15:30:00,76.0,76.01,75.97,75.98,12571.0,67.0329,67.0417,67.0065,67.0153,12571.0
2018-01-04 15:35:00,75.98,75.99,75.97,75.98,12976.0,67.0153,67.0241,67.0065,67.0153,12976.0
2018-01-04 15:40:00,75.98,75.98,75.96,75.96,9648.0,67.0153,67.0153,66.9976,66.9976,9648.0
2018-01-04 15:45:00,75.97,75.99,75.96,75.97,36264.0,67.0065,67.0241,66.9976,67.0065,36264.0
2018-01-04 15:50:00,75.97,76.0,75.9,75.98,77033.0,67.0065,67.0329,66.9447,67.0153,77033.0
2018-01-04 15:55:00,75.98,76.01,75.9,75.99,212351.0,67.0153,67.0417,66.9447,67.0241,212351.0
2018-01-05 09:30:00,76.61,76.75,76.61,76.71,43933.0,67.571,67.6944,67.571,67.6592,43933.0
2018-01-05 09:35:00,76.72,76.73,76.68,76.68,26485.0,67.668,67.6768,67.6327,67.6327,26485.0
2018-01-05 09:40:00,76.69,76.76,76.69,76.76,29731.0,67.6415,67.7033,67.6415,67.7033,29731.0
2018-01-05 09:45:00,76.76,76.78,76.73,76.73,66598.0,67.7033,67.7209,67.6768,67.6768,66598.0
2018-01-05 09:50:00,76.73,76.77,76.72,76.77,15232.0,67.6768,67.7121,67.668,67.7121,15232.0
2018-01-05 09:55:00,76.77,76.77,76.69,76.71,50589.0,67.7121,67.7121,67.6415,67.6592,50589.0
2018-01-05 10:00:00,76.71,76.74,76.7,76.73,37106.0,67.6592,67.6856,67.6503,67.6768,37106.0
2018-01-05 10:05:00,76.73,76.84,76.73,76.82,55520.0,67.6768,67.7738,67.6768,67.7562,55520.0
2018-01-05 10:10:00,76.82,76.89,76.79,76.87,50717.0,67.7562,67.8179,67.7297,67.8003,50717.0
2018-01-05 10:15:00,76.88,76.91,76.86,76.91,20239.0,67.8091,67.8356,67.7915,67.8356,20239.0
2018-01-05 10:20:00,76.92,76.93,76.9,76.9,25268.0,67.8444,67.8532,67.8267,67.8267,25268.0
2018-01-05 10:25:00,76.9,76.91,76.83,76.84,14882.0,67.8267,67.8356,67.765,67.7738,14882.0
2018-01-05 10:30:00,76.85,76.89,76.85,76.86,57454.0,67.7826,67.8179,67.7826,67.7915,57454.0
2018-01-05 10:35:00,76.87,76.87,76.82,76.86,29868.0,67.8003,67.8003,67.7562,67.7915,29868.0
2018-01-05 10:40:00,76.86,76.86,76.83,76.83,8898.0,67.7915,67.7915,67.765,67.765,8898.0
2018-01-05 10:45:00,76.83,76.85,76.8,76.8,13931.0,67.765,67.7826,67.7385,67.7385,13931.0
2018-01-05 10:50:00,76.8,76.84,76.8,76.84,38162.0,67.7385,67.7738,67.7385,67.7738,38162.0
2018-01-05 10:55:00,76.84,76.9,76.84,76.89,35186.0,67.7738,67.8267,67.7738,67.8179,35186.0
2018-01-05 11:00:00,76.89,76.9,76.87,76.89,40059.0,67.8179,67.8267,67.8003,67.8179,40059.0
2018-01-05 11:05:00,76.89,76.91,76.87,76.88,33596.0,67.8179,67.8356,67.8003,67.8091,33596.0
2018-01-05 11:10:00,76.89,76.97,76.89,76.97,17512.0,67.8179,67.8885,67.8179,67.8885,17512.0
2018-01-05 11:15:00,76.97,77.0,76.96,77.0,15581.0,67.8885,67.9149,67.8797,67.9149,15581.0
2018-01-05 11:20:00,77.0,77.04,77.0,77.03,108994.0,67.9149,67.9502,67.9149,67.9414,108994.0
2018-01-05 11:25:00,77.04,77.05,77.02,77.04,56455.0,67.9502,67.959,67.9326,67.9502,56455.0
2018-01-05 11:30:00,77.04,77.08,77.02,77.08,22064.0,67.9502,67.9855,67.9326,67.9855,22064.0
2018-01-05 11:35:00,77.08,77.08,77.06,77.06,22785.0,67.9855,67.9855,67.9679,67.9679,22785.0
2018-01-05 11:40:00,77.06,77.07,77.04,77.05,12185.0,67.9679,67.9767,67.9502,67.959,12185.0
2018-01-05 11:45:00,77.06,77.07,77.04,77.05,17892.0,67.9679,67.9767,67.9502,67.959,17892.0
2018-01-05 11:50:00,77.05,77.07,77.04,77.06,30148.0,67.959,67.9767,67.9502,67.9679,30148.0
2018-01-05 11:55:00,77.06,77.08,77.04,77.04,57886.0,67.9679,67.9855,67.9502,67.9502,57886.0
2018-01-05 12:00:00,77.04,77.05,77.03,77.03,8583.0,67.9502,67.959,67.9414,67.9414,8583.0
2018-01-05 12:05:00,77.04,77.06,77.04,77.06,10012.0,67.9502,67.9679,67.9502,67.9679,10012.0
2018-01-05 12:10:00,77.06,77.08,77.05,77.06,33005.0,67.9679,67.9855,67.959,67.9679,33005.0
2018-01-05 12:15:00,77.06,77.07,77.04,77.05,4600.0,67.9679,67.9767,67.9502,67.959,4600.0
2018-01-05 12:20:00,77.05,77.07,77.04,77.06,5391.0,67.959,67.9767,67.9502,67.9679,5391.0
2018-01-05 12:25:00,77.05,77.08,77.05,77.07,12093.0,67.959,67.9855,67.959,67.9767,12093.0
2018-01-05 12:30:00,77.07,77.07,77.04,77.05,6372.0,67.9767,67.9767,67.9502,67.959,6372.0
2018-01-05 12:35:00,77.04,77.05,77.02,77.03,5552.0,67.9502,67.959,67.9326,67.9414,5552.0
2018-01-05 12:40:00,77.04,77.06,77.04,77.06,37822.0,67.9502,67.9679,67.9502,67.9679,37822.0
2018-01-05 12:45:00,77.05,77.07,77.05,77.06,6467.0,67.959,67.9767,67.959,67.9679,6467.0
2018-01-05 12:50:00,77.05,77.06,77.03,77.06,18543.0,67.959,67.9679,67.9414,67.9679,18543.0
2018-01-05 12:55:00,77.05,77.06,77.03,77.05,22156.0,67.959,67.9679,67.9414,67.959,22156.0
2018-01-05 13:00:00,77.04,77.06,77.04,77.06,1998.0,67.9502,67.9679,67.9502,67.9679,1998.0
2018-01-05 13:05:00,77.06,77.07,77.05,77.05,15585.0,67.9679,67.9767,67.959,67.959,15585.0
2018-01-05 13:10:00,77.04,77.06,77.04,77.05,1900.0,67.9502,67.9679,67.9502,67.959,1900.0
2018-01-05 13:15:00,77.05,77.05,77.02,77.03,20112.0,67.959,67.959,67.9326,67.9414,20112.0
2018-01-05 13:20:00,77.04,77.06,77.03,77.05,5815.0,67.9502,67.9679,67.9414,67.959,5815.0
2018-01-05 13:25:00,77.04,77.07,77.03,77.07,5954.0,67.9502,67.9767,67.9414,67.9767,5954.0
2018-01-05 13:30:00,77.06,77.07,77.05,77.06,5826.0,67.9679,67.9767,67.959,67.9679,5826.0
2018-01-05 13:35:00,77.05,77.06,77.05,77.05,1182.0,67.959,67.9679,67.959,67.959,1182.0
2018-01-05 13:40:00,77.05,77.07,77.05,77.07,3985.0,67.959,67.9767,67.959,67.9767,3985.0
2018-01-05 13:45:00,77.06,77.07,77.03,77.03,4926.0,67.9679,67.9767,67.9414,67.9414,4926.0
2018-01-05 13:50:00,77.03,77.04,77.02,77.03,16658.0,67.9414,67.9502,67.9326,67.9414,16658.0
2018-01-05 13:55:00,77.02,77.03,77.02,77.02,1889.0,67.9326,67.9414,67.9326,67.9326,1889.0
2018-01-05 14:00:00,77.02,77.02,77.0,77.01,9502.0,67.9326,67.9326,67.9149,67.9238,9502.0
2018-01-05 14:05:00,77.01,77.02,76.97,76.98,20188.0,67.9238,67.9326,67.8885,67.8973,20188.0
2018-01-05 14:10:00,76.98,77.0,76.98,76.99,3269.0,67.8973,67.9149,67.8973,67.9061,3269.0
2018-01-05 14:15:00,76.99,77.01,76.98,76.98,6484.0,67.9061,67.9238,67.8973,67.8973,6484.0
2018-01-05 14:20:00,76.97,76.99,76.97,76.98,7514.0,67.8885,67.9061,67.8885,67.8973,7514.0
2018-01-05 14:25:00,76.99,77.0,76.98,76.99,10410.0,67.9061,67.9149,67.8973,67.9061,10410.0
2018-01-05 14:30:00,76.99,77.0,76.99,76.99,10259.0,67.9061,67.9149,67.9061,67.9061,10259.0
2018-01-05 14:35:00,77.0,77.01,76.99,77.01,8491.0,67.9149,67.9238,67.9061,67.9238,8491.0
2018-01-05 14:40:00,77.0,77.01,76.99,77.0,12892.0,67.9149,67.9238,67.9061,67.9149,12892.0
2018-01-05 14:45:00,77.0,77.02,76.99,77.0,31667.0,67.9149,67.9326,67.9061,67.9149,31667.0
2018-01-05 14:50:00,77.01,77.05,77.0,77.03,13536.0,67.9238,67.959,67.9149,67.9414,13536.0
2018-01-05 14:55:00,77.03,77.03,77.0,77.01,5761.0,67.9414,67.9414,67.9149,67.9238,5761.0
2018-01-05 15:00:00,77.02,77.03,77.01,77.02,7628.0,67.9326,67.9414,67.9238,67.9326,7628.0
2018-01-05 15:05:00,77.02,77.03,77.0,77.01,34075.0,67.9326,67.9414,67.9149,67.9238,34075.0
2018-01-05 15:10:00,77.01,77.01,76.96,76.96,20714.0,67.9238,67.9238,67.8797,67.8797,20714.0
2018-01-05 15:15:00,76.96,76.97,76.94,76.95,15567.0,67.8797,67.8885,67.862,67.8708,15567.0
2018-01-05 15:20:00,76.94,76.95,76.91,76.92,16557.0,67.862,67.8708,67.8356,67.8444,16557.0
2018-01-05 15:25:00,76.92,76.92,76.91,76.92,8115.0,67.8444,67.8444,67.8356,67.8444,8115.0
2018-01-05 15:30:00,76.92,76.92,76.9,76.91,28983.0,67.8444,67.8444,67.8267,67.8356,28983.0
2018-01-05 15:35:00,76.91,76.93,76.91,76.93,15724.0,67.8356,67.8532,67.8356,67.8532,15724.0
2018-01-05 15:40:00,76.92,76.94,76.92,76.92,31282.0,67.8444,67.862,67.8444,67.8444,31282.0
2018-01-05 15:45:00,76.92,77.0,76.92,77.0,104626.0,67.8444,67.9149,67.8444,67.9149,104626.0
2018-01-05 15:50:00,77.0,77.02,76.98,77.0,43177.0,67.9149,67.9326,67.8973,67.9149,43177.0
2018-01-05 15:55:00,77.0,77.05,76.97,77.0,158457.0,67.9149,67.959,67.8885,67.9149,158457.0
2018-01-08 09:30:00,77.19,77.21,77.05,77.2,36038.0,68.0825,68.1002,67.959,68.0913,36038.0
2018-01-08 09:35:00,77.2,77.21,77.12,77.12,37976.0,68.0913,68.1002,68.0208,68.0208,37976.0
2018-01-08 09:40:00,77.12,77.16,77.12,77.14,32667.0,68.0208,68.0561,68.0208,68.0384,32667.0
2018-01-08 09:45:00,77.14,77.16,77.13,77.14,31559.0,68.0384,68.0561,68.0296,68.0384,31559.0
2018-01-08 09:50:00,77.14,77.15,77.1,77.13,44912.0,68.0384,68.0472,68.0031,68.0296,44912.0
2018-01-08 09:55:00,77.13,77.15,77.12,77.14,30308.0,68.0296,68.0472,68.0208,68.0384,30308.0
2018-01-08 10:00:00,77.14,77.15,77.12,77.15,62815.0,68.0384,68.0472,68.0208,68.0472,62815.0
2018-01-08 10:05:00,77.15,77.15,77.09,77.09,44694.0,68.0472,68.0472,67.9943,67.9943,44694.0
2018-01-08 10:10:00,77.1,77.13,77.1,77.13,26488.0,68.0031,68.0296,68.0031,68.0296,26488.0
2018-01-08 10:15:00,77.13,77.13,77.11,77.13,50160.0,68.0296,68.0296,68.012,68.0296,50160.0
2018-01-08 10:20:00,77.13,77.15,77.12,77.14,41504.0,68.0296,68.0472,68.0208,68.0384,41504.0
2018-01-08 10:25:00,77.14,77.16,77.13,77.14,12972.0,68.0384,68.0561,68.0296,68.0384,12972.0
2018-01-08 10:30:00,77.14,77.15,77.14,77.15,39912.0,68.0384,68.0472,68.0384,68.0472,39912.0
2018-01-08 10:35:00,77.15,77.15,77.14,77.15,24500.0,68.0472,68.0472,68.0384,68.0472,24500.0
2018-01-08 10:40:00,77.14,77.15,77.12,77.12,11517.0,68.0384,68.0472,68.0208,68.0208,11517.0
2018-01-08 10:45:00,77.12,77.15,77.12,77.15,30185.0,68.0208,68.0472,68.0208,68.0472,30185.0
2018-01-08 10:50:00,77.15,77.16,77.14,77.16,33501.0,68.0472,68.0561,68.0384,68.0561,33501.0
2018-01-08 10:55:00,77.16,77.19,77.15,77.19,17008.0,68.0561,68.0825,68.0472,68.0825,17008.0
2018-01-08 11:00:00,77.19,77.19,77.17,77.19,4100.0,68.0825,68.0825,68.0649,68.0825,4100.0
2018-01-08 11:05:00,77.19,77.2,77.18,77.19,16565.0,68.0825,68.0913,68.0737,68.0825,16565.0
2018-01-08 11:10:00,77.2,77.2,77.19,77.2,12278.0,68.0913,68.0913,68.0825,68.0913,12278.0
2018-01-08 11:15:00,77.2,77.2,77.19,77.19,4254.0,68.0913,68.0913,68.0825,68.0825,4254.0
2018-01-08 11:20:00,77.19,77.2,77.19,77.2,2703.0,68.0825,68.0913,68.0825,68.0913,2703.0
2018-01-08 11:25:00,77.2,77.21,77.16,77.17,40625.0,68.0913,68.1002,68.0561,68.0649,40625.0
2018-01-08 11:30:00,77.17,77.18,77.16,77.18,10343.0,68.0649,68.0737,68.0561,68.0737,10343.0
2018-01-08 11:35:00,77.17,77.17,77.16,77.17,13348.0,68.0649,68.0649,68.0561,68.0649,13348.0
2018-01-08 11:40:00,77.17,77.17,77.16,77.17,11684.0,68.0649,68.0649,68.0561,68.0649,11684.0
2018-01-08 11:45:00,77.17,77.18,77.16,77.17,20768.0,68.0649,68.0737,68.0561,68.0649,20768.0
2018-01-08 11:50:00,77.17,77.17,77.16,77.17,10600.0,68.0649,68.0649,68.0561,68.0649,10600.0
2018-01-08 11:55:00,77.17,77.17,77.16,77.17,11372.0,68.0649,68.0649,68.0561,68.0649,11372.0
2018-01-08 12:00:00,77.17,77.17,77.15,77.15,11826.0,68.0649,68.0649,68.0472,68.0472,11826.0
2018-01-08 12:05:00,77.15,77.15,77.13,77.13,15902.0,68.0472,68.0472,68.0296,68.0296,15902.0
2018-01-08 12:10:00,77.14,77.14,77.11,77.12,32109.0,68.0384,68.0384,68.012,68.0208,32109.0
2018-01-08 12:15:00,77.12,77.13,77.11,77.11,15112.0,68.0208,68.0296,68.012,68.012,15112.0
2018-01-08 12:20:00,77.11,77.11,77.1,77.11,10195.0,68.012,68.012,68.0031,68.012,10195.0
2018-01-08 12:25:00,77.11,77.12,77.11,77.12,11453.0,68.012,68.0208,68.012,68.0208,11453.0
2018-01-08 12:30:00,77.12,77.12,77.08,77.08,16490.0,68.0208,68.0208,67.9855,67.9855,16490.0
2018-01-08 12:35:00,77.08,77.1,77.08,77.1,11573.0,67.9855,68.0031,67.9855,68.0031,11573.0
2018-01-08 12:40:00,77.1,77.11,77.09,77.09,9715.0,68.0031,68.012,67.9943,67.9943,9715.0
2018-01-08 12:45:00,77.1,77.1,77.08,77.1,10944.0,68.0031,68.0031,67.9855,68.0031,10944.0
2018-01-08 12:50:00,77.09,77.11,77.09,77.11,16310.0,67.9943,68.012,67.9943,68.012,16310.0
2018-01-08 12:55:00,77.1,77.11,77.09,77.11,31576.0,68.0031,68.012,67.9943,68.012,31576.0
2018-01-08 13:00:00,77.11,77.14,77.1,77.14,72971.0,68.012,68.0384,68.0031,68.0384,72971.0
2018-01-08 13:05:00,77.14,77.15,77.14,77.14,2506.0,68.0384,68.0472,68.0384,68.0384,2506.0
2018-01-08 13:10:00,77.15,77.15,77.14,77.15,4819.0,68.0472,68.0472,68.0384,68.0472,4819.0
2018-01-08 13:15:00,77.15,77.16,77.14,77.16,16950.0,68.0472,68.0561,68.0384,68.0561,16950.0
2018-01-08 13:20:00,77.16,77.17,77.15,77.17,5539.0,68.0561,68.0649,68.0472,68.0649,5539.0
2018-01-08 13:25:00,77.17,77.18,77.16,77.17,6072.0,68.0649,68.0737,68.0561,68.0649,6072.0
2018-01-08 13:30:00,77.17,77.18,77.15,77.16,8579.0,68.0649,68.0737,68.0472,68.0561,8579.0
2018-01-08 13:35:00,77.16,77.16,77.15,77.16,3977.0,68.0561,68.0561,68.0472,68.0561,3977.0
2018-01-08 13:40:00,77.16,77.16,77.15,77.16,1838.0,68.0561,68.0561,68.0472,68.0561,1838.0
2018-01-08 13:45:00,77.16,77.16,77.15,77.16,932.0,68.0561,68.0561,68.0472,68.0561,932.0
2018-01-08 13:50:00,77.16,77.17,77.15,77.17,10493.0,68.0561,68.0649,68.0472,68.0649,10493.0
2018-01-08 13:55:00,77.17,77.18,77.15,77.16,17469.0,68.0649,68.0737,68.0472,68.0561,17469.0
2018-01-08 14:00:00,77.16,77.17,77.15,77.17,7091.0,68.0561,68.0649,68.0472,68.0649,7091.0
2018-01-08 14:05:00,77.17,77.17,77.16,77.16,2400.0,68.0649,68.0649,68.0561,68.0561,2400.0
2018-01-08 14:10:00,77.16,77.18,77.16,77.17,11330.0,68.0561,68.0737,68.0561,68.0649,11330.0
2018-01-08 14:15:00,77.18,77.18,77.14,77.14,333117.0,68.0737,68.0737,68.0384,68.0384,333117.0
2018-01-08 14:20:00,77.15,77.17,77.14,77.17,9373.0,68.0472,68.0649,68.0384,68.0649,9373.0
2018-01-08 14:25:00,77.16,77.16,77.14,77.14,11947.0,68.0561,68.0561,68.0384,68.0384,11947.0
2018-01-08 14:30:00,77.15,77.15,77.13,77.14,11850.0,68.0472,68.0472,68.0296,68.0384,11850.0
2018-01-08 14:35:00,77.14,77.14,77.13,77.14,10533.0,68.0384,68.0384,68.0296,68.0384,10533.0
2018-01-08 14:40:00,77.13,77.14,77.13,77.13,12667.0,68.0296,68.0384,68.0296,68.0296,12667.0
2018-01-08 14:45:00,77.13,77.14,77.13,77.13,17929.0,68.0296,68.0384,68.0296,68.0296,17929.0
2018-01-08 14:50:00,77.13,77.14,77.11,77.12,39645.0,68.0296,68.0384,68.012,68.0208,39645.0
2018-01-08 14:55:00,77.13,77.14,77.12,77.13,23232.0,68.0296,68.0384,68.0208,68.0296,23232.0
2018-01-08 15:00:00,77.13,77.13,77.12,77.12,9347.0,68.0296,68.0296,68.0208,68.0208,9347.0
2018-01-08 15:05:00,77.12,77.13,77.11,77.12,14629.0,68.0208,68.0296,68.012,68.0208,14629.0
2018-01-08 15:10:00,77.12,77.12,77.08,77.08,38518.0,68.0208,68.0208,67.9855,67.9855,38518.0
2018-01-08 15:15:00,77.08,77.09,77.08,77.09,14885.0,67.9855,67.9943,67.9855,67.9943,14885.0
2018-01-08 15:20:00,77.08,77.09,77.07,77.08,29936.0,67.9855,67.9943,67.9767,67.9855,29936.0
2018-01-08 15:25:00,77.08,77.08,77.06,77.06,21189.0,67.9855,67.9855,67.9679,67.9679,21189.0
2018-01-08 15:30:00,77.07,77.08,77.06,77.08,48011.0,67.9767,67.9855,67.9679,67.9855,48011.0
2018-01-08 15:35:00,77.08,77.08,77.06,77.08,54557.0,67.9855,67.9855,67.9679,67.9855,54557.0
2018-01-08 15:40:00,77.07,77.12,77.04,77.12,149057.0,67.9767,68.0208,67.9502,68.0208,149057.0
2018-01-08 15:45:00,77.11,77.15,77.11,77.12,36413.0,68.012,68.0472,68.012,68.0208,36413.0
2018-01-08 15:50:00,77.13,77.13,77.06,77.07,60054.0,68.0296,68.0296,67.9679,67.9767,60054.0
2018-01-08 15:55:00,77.06,77.09,77.0,77.02,163203.0,67.9679,67.9943,67.9149,67.9326,163203.0
2018-01-09 09:30:00,77.0,77.06,76.98,77.02,115849.0,67.9149,67.9679,67.8973,67.9326,115849.0
2018-01-09 09:35:00,77.02,77.03,76.82,76.82,86926.0,67.9326,67.9414,67.7562,67.7562,86926.0
2018-01-09 09:40:00,76.83,76.83,76.73,76.74,62781.0,67.765,67.765,67.6768,67.6856,62781.0
2018-01-09 09:45:00,76.73,76.82,76.73,76.81,38037.0,67.6768,67.7562,67.6768,67.7474,38037.0
2018-01-09 09:50:00,76.8,76.8,76.65,76.68,47822.0,67.7385,67.7385,67.6062,67.6327,47822.0
2018-01-09 09:55:00,76.68,76.7,76.63,76.65,85631.0,67.6327,67.6503,67.5886,67.6062,85631.0
2018-01-09 10:00:00,76.65,76.69,76.62,76.67,44275.0,67.6062,67.6415,67.5798,67.6239,44275.0
2018-01-09 10:05:00,76.67,76.71,76.67,76.7,27087.0,67.6239,67.6592,67.6239,67.6503,27087.0
2018-01-09 10:10:00,76.69,76.77,76.68,76.75,35348.0,67.6415,67.7121,67.6327,67.6944,35348.0
2018-01-09 10:15:00,76.75,76.82,76.74,76.82,24089.0,67.6944,67.7562,67.6856,67.7562,24089.0
2018-01-09 10:20:00,76.82,76.82,76.8,76.82,13585.0,67.7562,67.7562,67.7385,67.7562,13585.0
2018-01-09 10:25:00,76.81,76.84,76.8,76.84,18285.0,67.7474,67.7738,67.7385,67.7738,18285.0
2018-01-09 10:30:00,76.84,76.84,76.77,76.77,19544.0,67.7738,67.7738,67.7121,67.7121,19544.0
2018-01-09 10:35:00,76.78,76.85,76.77,76.8,28365.0,67.7209,67.7826,67.7121,67.7385,28365.0
2018-01-09 10:40:00,76.81,76.87,76.81,76.85,29242.0,67.7474,67.8003,67.7474,67.7826,29242.0
2018-01-09 10:45:00,76.86,76.86,76.84,76.84,8449.0,67.7915,67.7915,67.7738,67.7738,8449.0
2018-01-09 10:50:00,76.84,76.89,76.78,76.87,60799.0,67.7738,67.8179,67.7209,67.8003,60799.0
2018-01-09 10:55:00,76.88,77.0,76.88,77.0,89329.0,67.8091,67.9149,67.8091,67.9149,89329.0
2018-01-09 11:00:00,77.0,77.02,76.95,76.98,70281.0,67.9149,67.9326,67.8708,67.8973,70281.0
2018-01-09 11:05:00,76.97,76.98,76.91,76.91,43801.0,67.8885,67.8973,67.8356,67.8356,43801.0
2018-01-09 11:10:00,76.92,76.96,76.91,76.96,45248.0,67.8444,67.8797,67.8356,67.8797,45248.0
2018-01-09 11:15:00,76.95,76.99,76.95,76.98,14706.0,67.8708,67.9061,67.8708,67.8973,14706.0
2018-01-09 11:20:00,76.99,76.99,76.92,76.93,23119.0,67.9061,67.9061,67.8444,67.8532,23119.0
2018-01-09 11:25:00,76.94,76.97,76.93,76.96,27749.0,67.862,67.8885,67.8532,67.8797,27749.0
2018-01-09 11:30:00,76.96,76.96,76.92,76.92,11622.0,67.8797,67.8797,67.8444,67.8444,11622.0
2018-01-09 11:35:00,76.92,76.92,76.9,76.9,11387.0,67.8444,67.8444,67.8267,67.8267,11387.0
2018-01-09 11:40:00,76.9,76.94,76.88,76.9,27148.0,67.8267,67.862,67.8091,67.8267,27148.0
2018-01-09 11:45:00,76.9,76.93,76.9,76.92,8609.0,67.8267,67.8532,67.8267,67.8444,8609.0
2018-01-09 11:50:00,76.92,76.94,76.9,76.92,12097.0,67.8444,67.862,67.8267,67.8444,12097.0
2018-01-09 11:55:00,76.93,76.93,76.89,76.9,5949.0,67.8532,67.8532,67.8179,67.8267,5949.0
2018-01-09 12:00:00,76.91,76.91,76.86,76.88,31493.0,67.8356,67.8356,67.7915,67.8091,31493.0
2018-01-09 12:05:00,76.88,76.89,76.87,76.88,4247.0,67.8091,67.8179,67.8003,67.8091,4247.0
2018-01-09 12:10:00,76.87,76.89,76.87,76.89,6830.0,67.8003,67.8179,67.8003,67.8179,6830.0
2018-01-09 12:15:00,76.9,76.9,76.87,76.87,7194.0,67.8267,67.8267,67.8003,67.8003,7194.0
2018-01-09 12:20:00,76.87,76.88,76.82,76.83,14289.0,67.8003,67.8091,67.7562,67.765,14289.0
2018-01-09 12:25:00,76.84,76.85,76.82,76.85,8693.0,67.7738,67.7826,67.7562,67.7826,8693.0
2018-01-09 12:30:00,76.85,76.88,76.84,76.87,41302.0,67.7826,67.8091,67.7738,67.8003,41302.0
2018-01-09 12:35:00,76.86,76.9,76.86,76.9,8253.0,67.7915,67.8267,67.7915,67.8267,8253.0
2018-01-09 12:40:00,76.89,76.9,76.85,76.85,12653.0,67.8179,67.8267,67.7826,67.7826,12653.0
2018-01-09 12:45:00,76.85,76.86,76.84,76.85,8953.0,67.7826,67.7915,67.7738,67.7826,8953.0
2018-01-09 12:50:00,76.84,76.85,76.82,76.83,7882.0,67.7738,67.7826,67.7562,67.765,7882.0
2018-01-09 12:55:00,76.84,76.86,76.84,76.84,16431.0,67.7738,67.7915,67.7738,67.7738,16431.0
2018-01-09 13:00:00,76.85,76.86,76.85,76.86,4869.0,67.7826,67.7915,67.7826,67.7915,4869.0
2018-01-09 13:05:00,76.86,76.89,76.86,76.89,3400.0,67.7915,67.8179,67.7915,67.8179,3400.0
2018-01-09 13:10:00,76.89,76.89,76.87,76.88,8300.0,67.8179,67.8179,67.8003,67.8091,8300.0
2018-01-09 13:15:00,76.89,76.89,76.88,76.88,4290.0,67.8179,67.8179,67.8091,67.8091,4290.0
2018-01-09 13:20:00,76.89,76.91,76.89,76.91,3813.0,67.8179,67.8356,67.8179,67.8356,3813.0
2018-01-09 13:25:00,76.91,76.92,76.9,76.9,6594.0,67.8356,67.8444,67.8267,67.8267,6594.0
2018-01-09 13:30:00,76.9,76.9,76.88,76.88,5383.0,67.8267,67.8267,67.8091,67.8091,5383.0
2018-01-09 13:35:00,76.88,76.9,76.88,76.89,3200.0,67.8091,67.8267,67.8091,67.8179,3200.0
2018-01-09 13:40:00,76.88,76.9,76.88,76.9,21970.0,67.8091,67.8267,67.8091,67.8267,21970.0
2018-01-09 13:45:00,76.89,76.9,76.88,76.89,9700.0,67.8179,67.8267,67.8091,67.8179,9700.0
2018-01-09 13:50:00,76.9,76.92,76.89,76.91,3652.0,67.8267,67.8444,67.8179,67.8356,3652.0
2018-01-09 13:55:00,76.91,76.92,76.9,76.92,3400.0,67.8356,67.8444,67.8267,67.8444,3400.0
2018-01-09 14:00:00,76.92,76.93,76.9,76.91,8267.0,67.8444,67.8532,67.8267,67.8356,8267.0
2018-01-09 14:05:00,76.9,76.92,76.9,76.9,4515.0,67.8267,67.8444,67.8267,67.8267,4515.0
2018-01-09 14:10:00,76.9,76.9,76.87,76.87,10368.0,67.8267,67.8267,67.8003,67.8003,10368.0
2018-01-09 14:15:00,76.87,76.88,76.86,76.86,8353.0,67.8003,67.8091,67.7915,67.7915,8353.0
2018-01-09 14:20:00,76.87,76.88,76.86,76.86,3445.0,67.8003,67.8091,67.7915,67.7915,3445.0
2018-01-09 14:25:00,76.86,76.88,76.86,76.88,2700.0,67.7915,67.8091,67.7915,67.8091,2700.0
2018-01-09 14:30:00,76.87,76.87,76.86,76.86,9213.0,67.8003,67.8003,67.7915,67.7915,9213.0
2018-01-09 14:35:00,76.86,76.9,76.86,76.9,2022.0,67.7915,67.8267,67.7915,67.8267,2022.0
2018-01-09 14:40:00,76.9,76.92,76.89,76.9,35244.0,67.8267,67.8444,67.8179,67.8267,35244.0
2018-01-09 14:45:00,76.9,76.92,76.89,76.92,5296.0,67.8267,67.8444,67.8179,67.8444,5296.0
2018-01-09 14:50:00,76.92,76.92,76.9,76.91,4665.0,67.8444,67.8444,67.8267,67.8356,4665.0
2018-01-09 14:55:00,76.9,76.91,76.89,76.91,9992.0,67.8267,67.8356,67.8179,67.8356,9992.0
2018-01-09 15:00:00,76.91,76.92,76.89,76.9,19470.0,67.8356,67.8444,67.8179,67.8267,19470.0
2018-01-09 15:05:00,76.89,76.91,76.88,76.91,7833.0,67.8179,67.8356,67.8091,67.8356,7833.0
2018-01-09 15:10:00,76.9,76.9,76.89,76.9,4200.0,67.8267,67.8267,67.8179,67.8267,4200.0
2018-01-09 15:15:00,76.9,76.92,76.89,76.92,7477.0,67.8267,67.8444,67.8179,67.8444,7477.0
2018-01-09 15:20:00,76.92,76.92,76.9,76.9,10316.0,67.8444,67.8444,67.8267,67.8267,10316.0
2018-01-09 15:25:00,76.9,76.91,76.85,76.85,20117.0,67.8267,67.8356,67.7826,67.7826,20117.0
2018-01-09 15:30:00,76.86,76.87,76.84,76.85,66849.0,67.7915,67.8003,67.7738,67.7826,66849.0
2018-01-09 15:35:00,76.85,76.89,76.85,76.89,10263.0,67.7826,67.8179,67.7826,67.8179,10263.0
2018-01-09 15:40:00,76.9,76.9,76.84,76.85,96944.0,67.8267,67.8267,67.7738,67.7826,96944.0
2018-01-09 15:45:00,76.84,76.86,76.83,76.85,92539.0,67.7738,67.7915,67.765,67.7826,92539.0
2018-01-09 15:50:00,76.85,76.86,76.78,76.84,92615.0,67.7826,67.7915,67.7209,67.7738,92615.0
2018-01-09 15:55:00,76.84,76.84,76.72,76.75,248373.0,67.7738,67.7738,67.668,67.6944,248373.0
2018-01-10 09:30:00,76.2,76.26,76.13,76.18,125911.0,67.2093,67.2623,67.1476,67.1917,125911.0
2018-01-10 09:35:00,76.18,76.24,76.12,76.21,80773.0,67.1917,67.2446,67.1388,67.2182,80773.0
2018-01-10 09:40:00,76.2,76.23,76.1,76.2,100070.0,67.2093,67.2358,67.1211,67.2093,100070.0
2018-01-10 09:45:00,76.21,76.21,76.13,76.15,30642.0,67.2182,67.2182,67.1476,67.1652,30642.0
2018-01-10 09:50:00,76.14,76.14,76.04,76.05,41779.0,67.1564,67.1564,67.0682,67.077,41779.0
2018-01-10 09:55:00,76.04,76.11,76.02,76.11,59379.0,67.0682,67.1299,67.0506,67.1299,59379.0
2018-01-10 10:00:00,76.11,76.13,76.06,76.12,46453.0,67.1299,67.1476,67.0858,67.1388,46453.0
2018-01-10 10:05:00,76.11,76.25,76.11,76.25,38782.0,67.1299,67.2534,67.1299,67.2534,38782.0
2018-01-10 10:10:00,76.25,76.32,76.25,76.32,25310.0,67.2534,67.3152,67.2534,67.3152,25310.0
2018-01-10 10:15:00,76.33,76.38,76.33,76.37,29620.0,67.324,67.3681,67.324,67.3593,29620.0
2018-01-10 10:20:00,76.38,76.39,76.36,76.37,30044.0,67.3681,67.3769,67.3505,67.3593,30044.0
2018-01-10 10:25:00,76.37,76.39,76.33,76.33,11419.0,67.3593,67.3769,67.324,67.324,11419.0
2018-01-10 10:30:00,76.34,76.34,76.31,76.33,9737.0,67.3328,67.3328,67.3064,67.324,9737.0
2018-01-10 10:35:00,76.33,76.34,76.29,76.33,25623.0,67.324,67.3328,67.2887,67.324,25623.0
2018-01-10 10:40:00,76.33,76.37,76.33,76.37,14431.0,67.324,67.3593,67.324,67.3593,14431.0
2018-01-10 10:45:00,76.37,76.39,76.23,76.23,40475.0,67.3593,67.3769,67.2358,67.2358,40475.0
2018-01-10 10:50:00,76.23,76.23,76.17,76.17,15962.0,67.2358,67.2358,67.1829,67.1829,15962.0
2018-01-10 10:55:00,76.17,76.25,76.17,76.25,15732.0,67.1829,67.2534,67.1829,67.2534,15732.0
2018-01-10 11:00:00,76.25,76.33,76.25,76.3,40341.0,67.2534,67.324,67.2534,67.2975,40341.0
2018-01-10 11:05:00,76.3,76.35,76.29,76.31,48503.0,67.2975,67.3416,67.2887,67.3064,48503.0
2018-01-10 11:10:00,76.31,76.33,76.3,76.33,8951.0,67.3064,67.324,67.2975,67.324,8951.0
2018-01-10 11:15:00,76.33,76.33,76.25,76.26,24081.0,67.324,67.324,67.2534,67.2623,24081.0
2018-01-10 11:20:00,76.26,76.29,76.23,76.25,13996.0,67.2623,67.2887,67.2358,67.2534,13996.0
2018-01-10 11:25:00,76.24,76.28,76.24,76.24,17064.0,67.2446,67.2799,67.2446,67.2446,17064.0
2018-01-10 11:30:00,76.25,76.26,76.24,76.26,5781.0,67.2534,67.2623,67.2446,67.2623,5781.0
2018-01-10 11:35:00,76.25,76.26,76.24,76.26,7703.0,67.2534,67.2623,67.2446,67.2623,7703.0
2018-01-10 11:40:00,76.27,76.27,76.25,76.26,4735.0,67.2711,67.2711,67.2534,67.2623,4735.0
2018-01-10 11:45:00,76.25,76.26,76.2,76.2,8032.0,67.2534,67.2623,67.2093,67.2093,8032.0
2018-01-10 11:50:00,76.2,76.24,76.19,76.24,8800.0,67.2093,67.2446,67.2005,67.2446,8800.0
2018-01-10 11:55:00,76.24,76.24,76.21,76.23,8540.0,67.2446,67.2446,67.2182,67.2358,8540.0
2018-01-10 12:00:00,76.23,76.25,76.21,76.25,5419.0,67.2358,67.2534,67.2182,67.2534,5419.0
2018-01-10 12:05:00,76.25,76.26,76.25,76.26,3500.0,67.2534,67.2623,67.2534,67.2623,3500.0
2018-01-10 12:10:00,76.26,76.28,76.26,76.28,29112.0,67.2623,67.2799,67.2623,67.2799,29112.0
2018-01-10 12:15:00,76.27,76.3,76.27,76.3,27717.0,67.2711,67.2975,67.2711,67.2975,27717.0
2018-01-10 12:20:00,76.3,76.35,76.29,76.35,11402.0,67.2975,67.3416,67.2887,67.3416,11402.0
2018-01-10 12:25:00,76.36,76.36,76.31,76.32,19659.0,67.3505,67.3505,67.3064,67.3152,19659.0
2018-01-10 12:30:00,76.32,76.34,76.32,76.32,8892.0,67.3152,67.3328,67.3152,67.3152,8892.0
2018-01-10 12:35:00,76.32,76.33,76.32,76.33,5460.0,67.3152,67.324,67.3152,67.324,5460.0
2018-01-10 12:40:00,76.32,76.35,76.32,76.35,10828.0,67.3152,67.3416,67.3152,67.3416,10828.0
2018-01-10 12:45:00,76.35,76.38,76.35,76.37,8727.0,67.3416,67.3681,67.3416,67.3593,8727.0
2018-01-10 12:50:00,76.37,76.38,76.36,76.38,21715.0,67.3593,67.3681,67.3505,67.3681,21715.0
2018-01-10 12:55:00,76.38,76.39,76.37,76.38,13313.0,67.3681,67.3769,67.3593,67.3681,13313.0
2018-01-10 13:00:00,76.39,76.44,76.39,76.4,9424.0,67.3769,67.421,67.3769,67.3857,9424.0
2018-01-10 13:05:00,76.41,76.45,76.4,76.42,41076.0,67.3946,67.4298,67.3857,67.4034,41076.0
2018-01-10 13:10:00,76.42,76.46,76.42,76.46,19180.0,67.4034,67.4387,67.4034,67.4387,19180.0
2018-01-10 13:15:00,76.45,76.45,76.43,76.44,12119.0,67.4298,67.4298,67.4122,67.421,12119.0
2018-01-10 13:20:00,76.44,76.45,76.41,76.45,12997.0,67.421,67.4298,67.3946,67.4298,12997.0
2018-01-10 13:25:00,76.46,76.48,76.46,76.47,6525.0,67.4387,67.4563,67.4387,67.4475,6525.0
2018-01-10 13:30:00,76.47,76.47,76.43,76.45,6497.0,67.4475,67.4475,67.4122,67.4298,6497.0
2018-01-10 13:35:00,76.45,76.48,76.44,76.48,4768.0,67.4298,67.4563,67.421,67.4563,4768.0
2018-01-10 13:40:00,76.47,76.48,76.46,76.48,3074.0,67.4475,67.4563,67.4387,67.4563,3074.0
2018-01-10 13:45:00,76.48,76.51,76.47,76.51,6062.0,67.4563,67.4828,67.4475,67.4828,6062.0
2018-01-10 13:50:00,76.51,76.52,76.51,76.52,7359.0,67.4828,67.4916,67.4828,67.4916,7359.0
2018-01-10 13:55:00,76.52,76.52,76.49,76.5,4378.0,67.4916,67.4916,67.4651,67.4739,4378.0
2018-01-10 14:00:00,76.49,76.52,76.49,76.51,3060.0,67.4651,67.4916,67.4651,67.4828,3060.0
2018-01-10 14:05:00,76.52,76.52,76.31,76.33,52602.0,67.4916,67.4916,67.3064,67.324,52602.0
2018-01-10 14:10:00,76.34,76.34,76.26,76.27,40024.0,67.3328,67.3328,67.2623,67.2711,40024.0
2018-01-10 14:15:00,76.28,76.3,76.23,76.23,20801.0,67.2799,67.2975,67.2358,67.2358,20801.0
2018-01-10 14:20:00,76.22,76.26,76.21,76.22,14296.0,67.227,67.2623,67.2182,67.227,14296.0
2018-01-10 14:25:00,76.21,76.22,76.18,76.19,8878.0,67.2182,67.227,67.1917,67.2005,8878.0
2018-01-10 14:30:00,76.18,76.23,76.18,76.21,6984.0,67.1917,67.2358,67.1917,67.2182,6984.0
2018-01-10 14:35:00,76.2,76.2,76.13,76.14,25499.0,67.2093,67.2093,67.1476,67.1564,25499.0
2018-01-10 14:40:00,76.13,76.16,76.13,76.14,7207.0,67.1476,67.1741,67.1476,67.1564,7207.0
2018-01-10 14:45:00,76.13,76.21,76.13,76.2,13728.0,67.1476,67.2182,67.1476,67.2093,13728.0
2018-01-10 14:50:00,76.2,76.26,76.2,76.26,14211.0,67.2093,67.2623,67.2093,67.2623,14211.0
2018-01-10 14:55:00,76.26,76.26,76.24,76.25,12257.0,67.2623,67.2623,67.2446,67.2534,12257.0
2018-01-10 15:00:00,76.25,76.28,76.24,76.26,13514.0,67.2534,67.2799,67.2446,67.2623,13514.0
2018-01-10 15:05:00,76.26,76.36,76.26,76.34,21528.0,67.2623,67.3505,67.2623,67.3328,21528.0
2018-01-10 15:10:00,76.34,76.35,76.31,76.33,17893.0,67.3328,67.3416,67.3064,67.324,17893.0
2018-01-10 15:15:00,76.33,76.33,76.28,76.3,13246.0,67.324,67.324,67.2799,67.2975,13246.0
2018-01-10 15:20:00,76.29,76.32,76.28,76.31,10850.0,67.2887,67.3152,67.2799,67.3064,10850.0
2018-01-10 15:25:00,76.31,76.31,76.28,76.3,19797.0,67.3064,67.3064,67.2799,67.2975,19797.0
2018-01-10 15:30:00,76.3,76.33,76.29,76.33,25680.0,67.2975,67.324,67.2887,67.324,25680.0
2018-01-10 15:35:00,76.33,76.4,76.33,76.39,30654.0,67.324,67.3857,67.324,67.3769,30654.0
2018-01-10 15:40:00,76.38,76.39,76.36,76.37,10030.0,67.3681,67.3769,67.3505,67.3593,10030.0
2018-01-10 15:45:00,76.36,76.36,76.32,76.36,37926.0,67.3505,67.3505,67.3152,67.3505,37926.0
2018-01-10 15:50:00,76.36,76.4,76.36,76.4,37031.0,67.3505,67.3857,67.3505,67.3857,37031.0
2018-01-10 15:55:00,76.4,76.42,76.26,76.37,116504.0,67.3857,67.4034,67.2623,67.3593,116504.0
2018-01-11 09:30:00,76.56,76.59,76.53,76.56,95727.0,67.5269,67.5533,67.5004,67.5269,95727.0
2018-01-11 09:35:00,76.56,76.59,76.55,76.59,8688.0,67.5269,67.5533,67.518,67.5533,8688.0
2018-01-11 09:40:00,76.58,76.59,76.58,76.59,7214.0,67.5445,67.5533,67.5445,67.5533,7214.0
2018-01-11 09:45:00,76.59,76.6,76.57,76.58,28160.0,67.5533,67.5621,67.5357,67.5445,28160.0
2018-01-11 09:50:00,76.58,76.69,76.57,76.66,18900.0,67.5445,67.6415,67.5357,67.6151,18900.0
2018-01-11 09:55:00,76.66,76.73,76.65,76.73,346554.0,67.6151,67.6768,67.6062,67.6768,346554.0
2018-01-11 10:00:00,76.73,76.77,76.73,76.77,17966.0,67.6768,67.7121,67.6768,67.7121,17966.0
2018-01-11 10:05:00,76.77,76.81,76.77,76.81,9156.0,67.7121,67.7474,67.7121,67.7474,9156.0
2018-01-11 10:10:00,76.81,76.84,76.8,76.84,21258.0,67.7474,67.7738,67.7385,67.7738,21258.0
2018-01-11 10:15:00,76.84,76.85,76.83,76.83,39659.0,67.7738,67.7826,67.765,67.765,39659.0
2018-01-11 10:20:00,76.82,76.83,76.75,76.75,43773.0,67.7562,67.765,67.6944,67.6944,43773.0
2018-01-11 10:25:00,76.75,76.77,76.73,76.75,18677.0,67.6944,67.7121,67.6768,67.6944,18677.0
2018-01-11 10:30:00,76.75,76.76,76.72,76.73,38479.0,67.6944,67.7033,67.668,67.6768,38479.0
2018-01-11 10:35:00,76.73,76.78,76.73,76.78,47328.0,67.6768,67.7209,67.6768,67.7209,47328.0
2018-01-11 10:40:00,76.78,76.84,76.78,76.83,124139.0,67.7209,67.7738,67.7209,67.765,124139.0
2018-01-11 10:45:00,76.83,76.85,76.81,76.82,69419.0,67.765,67.7826,67.7474,67.7562,69419.0
2018-01-11 10:50:00,76.82,76.84,76.82,76.84,16643.0,67.7562,67.7738,67.7562,67.7738,16643.0
2018-01-11 10:55:00,76.83,76.87,76.81,76.86,54938.0,67.765,67.8003,67.7474,67.7915,54938.0
2018-01-11 11:00:00,76.86,76.86,76.79,76.79,42276.0,67.7915,67.7915,67.7297,67.7297,42276.0
2018-01-11 11:05:00,76.79,76.8,76.75,76.8,18907.0,67.7297,67.7385,67.6944,67.7385,18907.0
2018-01-11 11:10:00,76.8,76.81,76.79,76.79,10509.0,67.7385,67.7474,67.7297,67.7297,10509.0
2018-01-11 11:15:00,76.79,76.81,76.78,76.81,9909.0,67.7297,67.7474,67.7209,67.7474,9909.0
2018-01-11 11:20:00,76.81,76.81,76.74,76.77,13762.0,67.7474,67.7474,67.6856,67.7121,13762.0
2018-01-11 11:25:00,76.77,76.77,76.71,76.71,9781.0,67.7121,67.7121,67.6592,67.6592,9781.0
2018-01-11 11:30:00,76.72,76.74,76.71,76.73,10831.0,67.668,67.6856,67.6592,67.6768,10831.0
2018-01-11 11:35:00,76.73,76.77,76.72,76.77,10012.0,67.6768,67.7121,67.668,67.7121,10012.0
2018-01-11 11:40:00,76.75,76.76,76.73,76.74,8769.0,67.6944,67.7033,67.6768,67.6856,8769.0
2018-01-11 11:45:00,76.74,76.74,76.7,76.72,51569.0,67.6856,67.6856,67.6503,67.668,51569.0
2018-01-11 11:50:00,76.72,76.73,76.7,76.72,5993.0,67.668,67.6768,67.6503,67.668,5993.0
2018-01-11 11:55:00,76.71,76.73,76.71,76.72,9466.0,67.6592,67.6768,67.6592,67.668,9466.0
2018-01-11 12:00:00,76.71,76.73,76.71,76.72,13719.0,67.6592,67.6768,67.6592,67.668,13719.0
2018-01-11 12:05:00,76.72,76.72,76.7,76.72,11078.0,67.668,67.668,67.6503,67.668,11078.0
2018-01-11 12:10:00,76.72,76.73,76.7,76.73,6668.0,67.668,67.6768,67.6503,67.6768,6668.0
2018-01-11 12:15:00,76.73,76.73,76.71,76.72,6997.0,67.6768,67.6768,67.6592,67.668,6997.0
2018-01-11 12:20:00,76.72,76.72,76.7,76.7,10044.0,67.668,67.668,67.6503,67.6503,10044.0
2018-01-11 12:25:00,76.7,76.74,76.7,76.73,16261.0,67.6503,67.6856,67.6503,67.6768,16261.0
2018-01-11 12:30:00,76.73,76.78,76.72,76.77,21868.0,67.6768,67.7209,67.668,67.7121,21868.0
2018-01-11 12:35:00,76.78,76.84,76.77,76.84,23634.0,67.7209,67.7738,67.7121,67.7738,23634.0
2018-01-11 12:40:00,76.84,76.85,76.8,76.81,17081.0,67.7738,67.7826,67.7385,67.7474,17081.0
2018-01-11 12:45:00,76.81,76.84,76.8,76.82,9828.0,67.7474,67.7738,67.7385,67.7562,9828.0
2018-01-11 12:50:00,76.82,76.84,76.81,76.83,14261.0,67.7562,67.7738,67.7474,67.765,14261.0
2018-01-11 12:55:00,76.83,76.86,76.83,76.86,6914.0,67.765,67.7915,67.765,67.7915,6914.0
2018-01-11 13:00:00,76.86,76.89,76.84,76.84,30685.0,67.7915,67.8179,67.7738,67.7738,30685.0
2018-01-11 13:05:00,76.84,76.84,76.82,76.83,38538.0,67.7738,67.7738,67.7562,67.765,38538.0
2018-01-11 13:10:00,76.84,76.86,76.83,76.84,11998.0,67.7738,67.7915,67.765,67.7738,11998.0
2018-01-11 13:15:00,76.84,76.85,76.82,76.85,14214.0,67.7738,67.7826,67.7562,67.7826,14214.0
2018-01-11 13:20:00,76.85,76.86,76.84,76.86,6894.0,67.7826,67.7915,67.7738,67.7915,6894.0
2018-01-11 13:25:00,76.86,76.87,76.85,76.87,9261.0,67.7915,67.8003,67.7826,67.8003,9261.0
2018-01-11 13:30:00,76.87,76.88,76.86,76.88,34325.0,67.8003,67.8091,67.7915,67.8091,34325.0
2018-01-11 13:35:00,76.88,76.9,76.86,76.89,18831.0,67.8091,67.8267,67.7915,67.8179,18831.0
2018-01-11 13:40:00,76.89,76.91,76.88,76.91,18694.0,67.8179,67.8356,67.8091,67.8356,18694.0
2018-01-11 13:45:00,76.91,76.93,76.91,76.92,7974.0,67.8356,67.8532,67.8356,67.8444,7974.0
2018-01-11 13:50:00,76.92,76.93,76.91,76.92,16115.0,67.8444,67.8532,67.8356,67.8444,16115.0
2018-01-11 13:55:00,76.92,76.93,76.91,76.92,18450.0,67.8444,67.8532,67.8356,67.8444,18450.0
2018-01-11 14:00:00,76.92,76.93,76.92,76.92,12871.0,67.8444,67.8532,67.8444,67.8444,12871.0
2018-01-11 14:05:00,76.92,76.94,76.92,76.93,21796.0,67.8444,67.862,67.8444,67.8532,21796.0
2018-01-11 14:10:00,76.93,76.93,76.92,76.93,2572.0,67.8532,67.8532,67.8444,67.8532,2572.0
2018-01-11 14:15:00,76.92,76.96,76.92,76.95,11769.0,67.8444,67.8797,67.8444,67.8708,11769.0
2018-01-11 14:20:00,76.95,76.98,76.95,76.97,17391.0,67.8708,67.8973,67.8708,67.8885,17391.0
2018-01-11 14:25:00,76.97,76.99,76.96,76.98,13141.0,67.8885,67.9061,67.8797,67.8973,13141.0
2018-01-11 14:30:00,76.98,76.98,76.95,76.96,16834.0,67.8973,67.8973,67.8708,67.8797,16834.0
2018-01-11 14:35:00,76.95,76.96,76.94,76.94,4542.0,67.8708,67.8797,67.862,67.862,4542.0
2018-01-11 14:40:00,76.94,76.94,76.92,76.92,8300.0,67.862,67.862,67.8444,67.8444,8300.0
2018-01-11 14:45:00,76.92,76.96,76.92,76.95,15308.0,67.8444,67.8797,67.8444,67.8708,15308.0
2018-01-11 14:50:00,76.96,76.96,76.95,76.96,4808.0,67.8797,67.8797,67.8708,67.8797,4808.0
2018-01-11 14:55:00,76.95,76.97,76.95,76.97,8970.0,67.8708,67.8885,67.8708,67.8885,8970.0
2018-01-11 15:00:00,76.97,76.98,76.96,76.98,16950.0,67.8885,67.8973,67.8797,67.8973,16950.0
2018-01-11 15:05:00,76.98,76.99,76.97,76.98,6506.0,67.8973,67.9061,67.8885,67.8973,6506.0
2018-01-11 15:10:00,76.99,77.0,76.98,77.0,22142.0,67.9061,67.9149,67.8973,67.9149,22142.0
2018-01-11 15:15:00,77.0,77.0,76.99,77.0,7412.0,67.9149,67.9149,67.9061,67.9149,7412.0
2018-01-11 15:20:00,77.0,77.01,76.99,77.01,8845.0,67.9149,67.9238,67.9061,67.9238,8845.0
2018-01-11 15:25:00,77.02,77.02,77.0,77.01,23325.0,67.9326,67.9326,67.9149,67.9238,23325.0
2018-01-11 15:30:00,77.01,77.01,76.97,76.98,21856.0,67.9238,67.9238,67.8885,67.8973,21856.0
2018-01-11 15:35:00,76.99,77.01,76.98,76.98,11738.0,67.9061,67.9238,67.8973,67.8973,11738.0
2018-01-11 15:40:00,76.99,76.99,76.95,76.97,25666.0,67.9061,67.9061,67.8708,67.8885,25666.0
2018-01-11 15:45:00,76.97,76.97,76.95,76.95,18592.0,67.8885,67.8885,67.8708,67.8708,18592.0
2018-01-11 15:50:00,76.96,77.07,76.95,77.06,38642.0,67.8797,67.9767,67.8708,67.9679,38642.0
2018-01-11 15:55:00,77.06,77.13,77.05,77.12,514541.0,67.9679,68.0296,67.959,68.0208,514541.0
2018-01-12 09:30:00,77.15,77.18,77.05,77.09,45679.0,68.0472,68.0737,67.959,67.9943,45679.0
2018-01-12 09:35:00,77.09,77.23,77.09,77.23,52381.0,67.9943,68.1178,67.9943,68.1178,52381.0
2018-01-12 09:40:00,77.23,77.26,77.21,77.25,39877.0,68.1178,68.1443,68.1002,68.1354,39877.0
2018-01-12 09:45:00,77.25,77.37,77.24,77.37,97201.0,68.1354,68.2413,68.1266,68.2413,97201.0
2018-01-12 09:50:00,77.37,77.39,77.36,77.36,35187.0,68.2413,68.2589,68.2325,68.2325,35187.0
2018-01-12 09:55:00,77.36,77.38,77.36,77.38,7894.0,68.2325,68.2501,68.2325,68.2501,7894.0
2018-01-12 10:00:00,77.39,77.42,77.38,77.39,37214.0,68.2589,68.2854,68.2501,68.2589,37214.0
2018-01-12 10:05:00,77.39,77.39,77.35,77.38,25856.0,68.2589,68.2589,68.2236,68.2501,25856.0
2018-01-12 10:10:00,77.37,77.43,77.33,77.43,53517.0,68.2413,68.2942,68.206,68.2942,53517.0
2018-01-12 10:15:00,77.43,77.47,77.43,77.46,43892.0,68.2942,68.3295,68.2942,68.3207,43892.0
2018-01-12 10:20:00,77.47,77.47,77.44,77.44,13809.0,68.3295,68.3295,68.303,68.303,13809.0
2018-01-12 10:25:00,77.44,77.5,77.44,77.5,16275.0,68.303,68.3559,68.303,68.3559,16275.0
2018-01-12 10:30:00,77.5,77.54,77.49,77.53,21834.0,68.3559,68.3912,68.3471,68.3824,21834.0
2018-01-12 10:35:00,77.53,77.61,77.53,77.6,19286.0,68.3824,68.453,68.3824,68.4441,19286.0
2018-01-12 10:40:00,77.6,77.63,77.59,77.62,27521.0,68.4441,68.4706,68.4353,68.4618,27521.0
2018-01-12 10:45:00,77.63,77.69,77.62,77.68,20374.0,68.4706,68.5235,68.4618,68.5147,20374.0
2018-01-12 10:50:00,77.68,77.73,77.68,77.71,25227.0,68.5147,68.5588,68.5147,68.5412,25227.0
2018-01-12 10:55:00,77.72,77.72,77.62,77.67,196336.0,68.55,68.55,68.4618,68.5059,196336.0
2018-01-12 11:00:00,77.67,77.67,77.56,77.58,29739.0,68.5059,68.5059,68.4089,68.4265,29739.0
2018-01-12 11:05:00,77.58,77.58,77.5,77.5,35584.0,68.4265,68.4265,68.3559,68.3559,35584.0
2018-01-12 11:10:00,77.51,77.54,77.5,77.54,16262.0,68.3648,68.3912,68.3559,68.3912,16262.0
2018-01-12 11:15:00,77.53,77.57,77.53,77.56,10385.0,68.3824,68.4177,68.3824,68.4089,10385.0
2018-01-12 11:20:00,77.56,77.62,77.55,77.61,13143.0,68.4089,68.4618,68.4,68.453,13143.0
2018-01-12 11:25:00,77.62,77.67,77.61,77.67,33469.0,68.4618,68.5059,68.453,68.5059,33469.0
2018-01-12 11:30:00,77.67,77.68,77.63,77.64,17601.0,68.5059,68.5147,68.4706,68.4794,17601.0
2018-01-12 11:35:00,77.64,77.71,77.64,77.71,20287.0,68.4794,68.5412,68.4794,68.5412,20287.0
2018-01-12 11:40:00,77.7,77.72,77.69,77.7,29425.0,68.5323,68.55,68.5235,68.5323,29425.0
2018-01-12 11:45:00,77.7,77.71,77.69,77.71,6948.0,68.5323,68.5412,68.5235,68.5412,6948.0
2018-01-12 11:50:00,77.71,77.71,77.7,77.7,5142.0,68.5412,68.5412,68.5323,68.5323,5142.0
2018-01-12 11:55:00,77.7,77.71,77.61,77.63,24222.0,68.5323,68.5412,68.453,68.4706,24222.0
2018-01-12 12:00:00,77.64,77.66,77.61,77.64,45635.0,68.4794,68.4971,68.453,68.4794,45635.0
2018-01-12 12:05:00,77.64,77.64,77.61,77.63,10953.0,68.4794,68.4794,68.453,68.4706,10953.0
2018-01-12 12:10:00,77.64,77.66,77.63,77.66,5428.0,68.4794,68.4971,68.4706,68.4971,5428.0
2018-01-12 12:15:00,77.66,77.69,77.66,77.67,12372.0,68.4971,68.5235,68.4971,68.5059,12372.0
2018-01-12 12:20:00,77.67,77.68,77.67,77.68,1485.0,68.5059,68.5147,68.5059,68.5147,1485.0
2018-01-12 12:25:00,77.68,77.69,77.66,77.67,23403.0,68.5147,68.5235,68.4971,68.5059,23403.0
2018-01-12 12:30:00,77.66,77.66,77.65,77.66,4754.0,68.4971,68.4971,68.4882,68.4971,4754.0
2018-01-12 12:35:00,77.65,77.7,77.65,77.68,11314.0,68.4882,68.5323,68.4882,68.5147,11314.0
2018-01-12 12:40:00,77.67,77.71,77.67,77.69,5300.0,68.5059,68.5412,68.5059,68.5235,5300.0
2018-01-12 12:45:00,77.69,77.7,77.69,77.69,1300.0,68.5235,68.5323,68.5235,68.5235,1300.0
2018-01-12 12:50:00,77.7,77.72,77.7,77.72,3198.0,68.5323,68.55,68.5323,68.55,3198.0
2018-01-12 12:55:00,77.73,77.75,77.72,77.75,6021.0,68.5588,68.5764,68.55,68.5764,6021.0
2018-01-12 13:00:00,77.75,77.77,77.74,77.74,6850.0,68.5764,68.5941,68.5676,68.5676,6850.0
2018-01-12 13:05:00,77.73,77.74,77.69,77.7,6006.0,68.5588,68.5676,68.5235,68.5323,6006.0
2018-01-12 13:10:00,77.69,77.69,77.67,77.68,5049.0,68.5235,68.5235,68.5059,68.5147,5049.0
2018-01-12 13:15:00,77.68,77.68,77.64,77.66,14799.0,68.5147,68.5147,68.4794,68.4971,14799.0
2018-01-12 13:20:00,77.66,77.67,77.65,77.67,5447.0,68.4971,68.5059,68.4882,68.5059,5447.0
2018-01-12 13:25:00,77.67,77.71,77.64,77.66,44226.0,68.5059,68.5412,68.4794,68.4971,44226.0
2018-01-12 13:30:00,77.65,77.69,77.65,77.66,2195.0,68.4882,68.5235,68.4882,68.4971,2195.0
2018-01-12 13:35:00,77.66,77.68,77.65,77.68,8303.0,68.4971,68.5147,68.4882,68.5147,8303.0
2018-01-12 13:40:00,77.69,77.73,77.69,77.72,7488.0,68.5235,68.5588,68.5235,68.55,7488.0
2018-01-12 13:45:00,77.72,77.76,77.71,77.76,6062.0,68.55,68.5853,68.5412,68.5853,6062.0
2018-01-12 13:50:00,77.76,77.79,77.76,77.79,8449.0,68.5853,68.6117,68.5853,68.6117,8449.0
2018-01-12 13:55:00,77.78,77.81,77.78,77.81,20569.0,68.6029,68.6294,68.6029,68.6294,20569.0
2018-01-12 14:00:00,77.81,77.82,77.76,77.8,31798.0,68.6294,68.6382,68.5853,68.6206,31798.0
2018-01-12 14:05:00,77.81,77.82,77.8,77.81,9068.0,68.6294,68.6382,68.6206,68.6294,9068.0
2018-01-12 14:10:00,77.81,77.83,77.8,77.83,18469.0,68.6294,68.647,68.6206,68.647,18469.0
2018-01-12 14:15:00,77.82,77.86,77.81,77.83,144017.0,68.6382,68.6735,68.6294,68.647,144017.0
2018-01-12 14:20:00,77.83,77.83,77.82,77.83,1836.0,68.647,68.647,68.6382,68.647,1836.0
2018-01-12 14:25:00,77.83,77.87,77.82,77.87,14823.0,68.647,68.6823,68.6382,68.6823,14823.0
2018-01-12 14:30:00,77.88,77.91,77.87,77.87,9307.0,68.6911,68.7176,68.6823,68.6823,9307.0
2018-01-12 14:35:00,77.87,77.88,77.85,77.88,4968.0,68.6823,68.6911,68.6647,68.6911,4968.0
2018-01-12 14:40:00,77.88,77.93,77.85,77.93,8671.0,68.6911,68.7352,68.6647,68.7352,8671.0
2018-01-12 14:45:00,77.92,77.93,77.89,77.93,5678.0,68.7264,68.7352,68.6999,68.7352,5678.0
2018-01-12 14:50:00,77.92,77.92,77.91,77.92,3690.0,68.7264,68.7264,68.7176,68.7264,3690.0
2018-01-12 14:55:00,77.93,77.94,77.87,77.89,25846.0,68.7352,68.744,68.6823,68.6999,25846.0
2018-01-12 15:00:00,77.89,77.94,77.89,77.9,14813.0,68.6999,68.744,68.6999,68.7088,14813.0
2018-01-12 15:05:00,77.91,77.91,77.88,77.88,5532.0,68.7176,68.7176,68.6911,68.6911,5532.0
2018-01-12 15:10:00,77.88,77.88,77.82,77.83,17713.0,68.6911,68.6911,68.6382,68.647,17713.0
2018-01-12 15:15:00,77.83,77.86,77.82,77.84,9998.0,68.647,68.6735,68.6382,68.6558,9998.0
2018-01-12 15:20:00,77.84,77.9,77.84,77.9,9620.0,68.6558,68.7088,68.6558,68.7088,9620.0
2018-01-12 15:25:00,77.91,77.93,77.87,77.92,24270.0,68.7176,68.7352,68.6823,68.7264,24270.0
2018-01-12 15:30:00,77.92,77.94,77.91,77.93,15228.0,68.7264,68.744,68.7176,68.7352,15228.0
2018-01-12 15:35:00,77.92,77.93,77.86,77.87,18988.0,68.7264,68.7352,68.6735,68.6823,18988.0
2018-01-12 15:40:00,77.87,77.88,77.84,77.84,29585.0,68.6823,68.6911,68.6558,68.6558,29585.0
2018-01-12 15:45:00,77.84,77.95,77.84,77.92,31230.0,68.6558,68.7529,68.6558,68.7264,31230.0
2018-01-12 15:50:00,77.92,78.01,77.92,77.98,121023.0,68.7264,68.8058,68.7264,68.7793,121023.0
2018-01-12 15:55:00,77.99,77.99,77.9,77.94,119697.0,68.7881,68.7881,68.7088,68.744,119697.0
2018-01-16 09:30:00,78.06,78.07,78.0,78.05,119049.0,68.8499,68.8587,68.797,68.8411,119049.0
2018-01-16 09:35:00,78.05,78.1,78.04,78.1,199574.0,68.8411,68.8852,68.8322,68.8852,199574.0
2018-01-16 09:40:00,78.1,78.15,78.09,78.15,167888.0,68.8852,68.9293,68.8763,68.9293,167888.0
2018-01-16 09:45:00,78.15,78.17,78.13,78.15,191762.0,68.9293,68.9469,68.9116,68.9293,191762.0
2018-01-16 09:50:00,78.15,78.16,78.14,78.16,112937.0,68.9293,68.9381,68.9204,68.9381,112937.0
2018-01-16 09:55:00,78.16,78.16,78.15,78.15,38454.0,68.9381,68.9381,68.9293,68.9293,38454.0
2018-01-16 10:00:00,78.16,78.18,78.15,78.16,116559.0,68.9381,68.9557,68.9293,68.9381,116559.0
2018-01-16 10:05:00,78.15,78.19,78.13,78.19,170798.0,68.9293,68.9645,68.9116,68.9645,170798.0
2018-01-16 10:10:00,78.19,78.2,78.18,78.2,49247.0,68.9645,68.9734,68.9557,68.9734,49247.0
2018-01-16 10:15:00,78.2,78.21,78.19,78.2,36496.0,68.9734,68.9822,68.9645,68.9734,36496.0
2018-01-16 10:20:00,78.2,78.2,78.15,78.16,28957.0,68.9734,68.9734,68.9293,68.9381,28957.0
2018-01-16 10:25:00,78.16,78.17,78.14,78.16,15632.0,68.9381,68.9469,68.9204,68.9381,15632.0
2018-01-16 10:30:00,78.15,78.16,78.13,78.13,14720.0,68.9293,68.9381,68.9116,68.9116,14720.0
2018-01-16 10:35:00,78.13,78.14,78.04,78.1,62494.0,68.9116,68.9204,68.8322,68.8852,62494.0
2018-01-16 10:40:00,78.09,78.11,78.03,78.03,45981.0,68.8763,68.894,68.8234,68.8234,45981.0
2018-01-16 10:45:00,78.04,78.08,78.02,78.06,72573.0,68.8322,68.8675,68.8146,68.8499,72573.0
2018-01-16 10:50:00,78.07,78.08,78.02,78.03,22244.0,68.8587,68.8675,68.8146,68.8234,22244.0
2018-01-16 10:55:00,78.02,78.03,77.97,77.98,38397.0,68.8146,68.8234,68.7705,68.7793,38397.0
2018-01-16 11:00:00,77.98,77.99,77.93,77.98,92283.0,68.7793,68.7881,68.7352,68.7793,92283.0
2018-01-16 11:05:00,77.98,77.99,77.9,77.9,69679.0,68.7793,68.7881,68.7088,68.7088,69679.0
2018-01-16 11:10:00,77.91,77.94,77.88,77.89,29306.0,68.7176,68.744,68.6911,68.6999,29306.0
2018-01-16 11:15:00,77.89,77.94,77.86,77.92,63455.0,68.6999,68.744,68.6735,68.7264,63455.0
2018-01-16 11:20:00,77.92,77.95,77.88,77.9,22042.0,68.7264,68.7529,68.6911,68.7088,22042.0
2018-01-16 11:25:00,77.9,77.93,77.86,77.92,42569.0,68.7088,68.7352,68.6735,68.7264,42569.0
2018-01-16 11:30:00,77.92,77.93,77.89,77.92,19659.0,68.7264,68.7352,68.6999,68.7264,19659.0
2018-01-16 11:35:00,77.93,77.93,77.88,77.92,16364.0,68.7352,68.7352,68.6911,68.7264,16364.0
2018-01-16 11:40:00,77.92,77.94,77.88,77.89,17499.0,68.7264,68.744,68.6911,68.6999,17499.0
2018-01-16 11:45:00,77.88,77.92,77.85,77.89,23454.0,68.6911,68.7264,68.6647,68.6999,23454.0
2018-01-16 11:50:00,77.88,77.91,77.87,77.9,31519.0,68.6911,68.7176,68.6823,68.7088,31519.0
2018-01-16 11:55:00,77.89,77.96,77.88,77.95,27481.0,68.6999,68.7617,68.6911,68.7529,27481.0
2018-01-16 12:00:00,77.95,77.99,77.94,77.95,60138.0,68.7529,68.7881,68.744,68.7529,60138.0
2018-01-16 12:05:00,77.95,77.97,77.92,77.95,26564.0,68.7529,68.7705,68.7264,68.7529,26564.0
2018-01-16 12:10:00,77.95,78.0,77.95,78.0,5803.0,68.7529,68.797,68.7529,68.797,5803.0
2018-01-16 12:15:00,78.0,78.0,77.96,77.96,24502.0,68.797,68.797,68.7617,68.7617,24502.0
2018-01-16 12:20:00,77.97,77.97,77.93,77.94,19851.0,68.7705,68.7705,68.7352,68.744,19851.0
2018-01-16 12:25:00,77.95,77.98,77.93,77.96,10626.0,68.7529,68.7793,68.7352,68.7617,10626.0
2018-01-16 12:30:00,77.96,77.97,77.92,77.93,14214.0,68.7617,68.7705,68.7264,68.7352,14214.0
2018-01-16 12:35:00,77.93,77.94,77.91,77.92,12057.0,68.7352,68.744,68.7176,68.7264,12057.0
2018-01-16 12:40:00,77.92,77.92,77.84,77.87,10253.0,68.7264,68.7264,68.6558,68.6823,10253.0
2018-01-16 12:45:00,77.86,77.9,77.82,77.89,9484.0,68.6735,68.7088,68.6382,68.6999,9484.0
2018-01-16 12:50:00,77.89,77.89,77.79,77.8,15161.0,68.6999,68.6999,68.6117,68.6206,15161.0
2018-01-16 12:55:00,77.81,77.85,77.81,77.83,5928.0,68.6294,68.6647,68.6294,68.647,5928.0
2018-01-16 13:00:00,77.84,77.86,77.83,77.83,5433.0,68.6558,68.6735,68.647,68.647,5433.0
2018-01-16 13:05:00,77.83,77.85,77.81,77.84,50415.0,68.647,68.6647,68.6294,68.6558,50415.0
2018-01-16 13:10:00,77.85,77.86,77.83,77.85,22286.0,68.6647,68.6735,68.647,68.6647,22286.0
2018-01-16 13:15:00,77.85,77.87,77.83,77.85,40749.0,68.6647,68.6823,68.647,68.6647,40749.0
2018-01-16 13:20:00,77.85,77.85,77.78,77.78,15121.0,68.6647,68.6647,68.6029,68.6029,15121.0
2018-01-16 13:25:00,77.78,77.83,77.78,77.82,51196.0,68.6029,68.647,68.6029,68.6382,51196.0
2018-01-16 13:30:00,77.82,77.85,77.8,77.81,18486.0,68.6382,68.6647,68.6206,68.6294,18486.0
2018-01-16 13:35:00,77.8,77.81,77.76,77.79,21371.0,68.6206,68.6294,68.5853,68.6117,21371.0
2018-01-16 13:40:00,77.79,77.81,77.77,77.79,31045.0,68.6117,68.6294,68.5941,68.6117,31045.0
2018-01-16 13:45:00,77.8,77.82,77.79,77.81,7750.0,68.6206,68.6382,68.6117,68.6294,7750.0
2018-01-16 13:50:00,77.81,77.81,77.74,77.8,89093.0,68.6294,68.6294,68.5676,68.6206,89093.0
2018-01-16 13:55:00,77.8,77.81,77.76,77.76,22020.0,68.6206,68.6294,68.5853,68.5853,22020.0
2018-01-16 14:00:00,77.76,77.77,77.7,77.71,46564.0,68.5853,68.5941,68.5323,68.5412,46564.0
2018-01-16 14:05:00,77.71,77.74,77.7,77.71,33934.0,68.5412,68.5676,68.5323,68.5412,33934.0
2018-01-16 14:10:00,77.7,77.73,77.68,77.73,37442.0,68.5323,68.5588,68.5147,68.5588,37442.0
2018-01-16 14:15:00,77.72,77.73,77.65,77.67,17027.0,68.55,68.5588,68.4882,68.5059,17027.0
2018-01-16 14:20:00,77.68,77.71,77.67,77.69,20574.0,68.5147,68.5412,68.5059,68.5235,20574.0
2018-01-16 14:25:00,77.69,77.69,77.66,77.68,43203.0,68.5235,68.5235,68.4971,68.5147,43203.0
2018-01-16 14:30:00,77.68,77.68,77.66,77.68,27148.0,68.5147,68.5147,68.4971,68.5147,27148.0
2018-01-16 14:35:00,77.68,77.68,77.64,77.65,19522.0,68.5147,68.5147,68.4794,68.4882,19522.0
2018-01-16 14:40:00,77.64,77.64,77.53,77.54,51736.0,68.4794,68.4794,68.3824,68.3912,51736.0
2018-01-16 14:45:00,77.54,77.56,77.51,77.53,51024.0,68.3912,68.4089,68.3648,68.3824,51024.0
2018-01-16 14:50:00,77.53,77.56,77.52,77.56,19000.0,68.3824,68.4089,68.3736,68.4089,19000.0
2018-01-16 14:55:00,77.56,77.57,77.54,77.56,43120.0,68.4089,68.4177,68.3912,68.4089,43120.0
2018-01-16 15:00:00,77.57,77.6,77.56,77.6,27591.0,68.4177,68.4441,68.4089,68.4441,27591.0
2018-01-16 15:05:00,77.61,77.72,77.6,77.72,19783.0,68.453,68.55,68.4441,68.55,19783.0
2018-01-16 15:10:00,77.72,77.73,77.64,77.65,42445.0,68.55,68.5588,68.4794,68.4882,42445.0
2018-01-16 15:15:00,77.64,77.64,77.59,77.61,16318.0,68.4794,68.4794,68.4353,68.453,16318.0
2018-01-16 15:20:00,77.63,77.67,77.61,77.62,20180.0,68.4706,68.5059,68.453,68.4618,20180.0
2018-01-16 15:25:00,77.62,77.68,77.6,77.68,12262.0,68.4618,68.5147,68.4441,68.5147,12262.0
2018-01-16 15:30:00,77.68,77.68,77.61,77.62,27928.0,68.5147,68.5147,68.453,68.4618,27928.0
2018-01-16 15:35:00,77.62,77.65,77.58,77.59,79744.0,68.4618,68.4882,68.4265,68.4353,79744.0
2018-01-16 15:40:00,77.58,77.6,77.55,77.59,39718.0,68.4265,68.4441,68.4,68.4353,39718.0
2018-01-16 15:45:00,77.59,77.62,77.54,77.56,124522.0,68.4353,68.4618,68.3912,68.4089,124522.0
2018-01-16 15:50:00,77.56,77.56,77.48,77.48,46821.0,68.4089,68.4089,68.3383,68.3383,46821.0
2018-01-16 15:55:00,77.48,77.53,77.44,77.52,214949.0,68.3383,68.3824,68.303,68.3736,214949.0
2018-01-17 09:30:00,77.26,77.26,77.13,77.19,48380.0,68.1443,68.1443,68.0296,68.0825,48380.0
2018-01-17 09:35:00,77.18,77.25,77.13,77.25,27613.0,68.0737,68.1354,68.0296,68.1354,27613.0
2018-01-17 09:40:00,77.24,77.27,77.22,77.23,32940.0,68.1266,68.1531,68.109,68.1178,32940.0
2018-01-17 09:45:00,77.22,77.25,77.17,77.19,39051.0,68.109,68.1354,68.0649,68.0825,39051.0
2018-01-17 09:50:00,77.19,77.24,77.15,77.22,104554.0,68.0825,68.1266,68.0472,68.109,104554.0
2018-01-17 09:55:00,77.22,77.24,77.13,77.16,132249.0,68.109,68.1266,68.0296,68.0561,132249.0
2018-01-17 10:00:00,77.15,77.24,77.12,77.24,34100.0,68.0472,68.1266,68.0208,68.1266,34100.0
2018-01-17 10:05:00,77.23,77.29,77.2,77.28,59769.0,68.1178,68.1707,68.0913,68.1619,59769.0
2018-01-17 10:10:00,77.29,77.32,77.26,77.31,35389.0,68.1707,68.1972,68.1443,68.1884,35389.0
2018-01-17 10:15:00,77.31,77.37,77.29,77.33,89491.0,68.1884,68.2413,68.1707,68.206,89491.0
2018-01-17 10:20:00,77.33,77.38,77.3,77.3,323618.0,68.206,68.2501,68.1795,68.1795,323618.0
2018-01-17 10:25:00,77.3,77.3,77.22,77.27,28283.0,68.1795,68.1795,68.109,68.1531,28283.0
2018-01-17 10:30:00,77.3,77.36,77.29,77.35,14291.0,68.1795,68.2325,68.1707,68.2236,14291.0
2018-01-17 10:35:00,77.34,77.36,77.31,77.31,11775.0,68.2148,68.2325,68.1884,68.1884,11775.0
2018-01-17 10:40:00,77.3,77.31,77.27,77.3,9828.0,68.1795,68.1884,68.1531,68.1795,9828.0
2018-01-17 10:45:00,77.3,77.34,77.28,77.33,7396.0,68.1795,68.2148,68.1619,68.206,7396.0
2018-01-17 10:50:00,77.33,77.34,77.32,77.33,5094.0,68.206,68.2148,68.1972,68.206,5094.0
2018-01-17 10:55:00,77.33,77.39,77.33,77.39,13360.0,68.206,68.2589,68.206,68.2589,13360.0
2018-01-17 11:00:00,77.38,77.4,77.33,77.34,9697.0,68.2501,68.2677,68.206,68.2148,9697.0
2018-01-17 11:05:00,77.33,77.43,77.32,77.42,36754.0,68.206,68.2942,68.1972,68.2854,36754.0
2018-01-17 11:10:00,77.43,77.47,77.43,77.46,46104.0,68.2942,68.3295,68.2942,68.3207,46104.0
2018-01-17 11:15:00,77.46,77.47,77.45,77.47,8012.0,68.3207,68.3295,68.3118,68.3295,8012.0
2018-01-17 11:20:00,77.47,77.47,77.41,77.42,7325.0,68.3295,68.3295,68.2766,68.2854,7325.0
2018-01-17 11:25:00,77.42,77.44,77.39,77.41,16466.0,68.2854,68.303,68.2589,68.2766,16466.0
2018-01-17 11:30:00,77.4,77.44,77.38,77.43,7200.0,68.2677,68.303,68.2501,68.2942,7200.0
2018-01-17 11:35:00,77.43,77.45,77.37,77.39,15999.0,68.2942,68.3118,68.2413,68.2589,15999.0
2018-01-17 11:40:00,77.39,77.39,77.35,77.37,16342.0,68.2589,68.2589,68.2236,68.2413,16342.0
2018-01-17 11:45:00,77.37,77.39,77.36,77.38,8263.0,68.2413,68.2589,68.2325,68.2501,8263.0
2018-01-17 11:50:00,77.37,77.42,77.37,77.41,16381.0,68.2413,68.2854,68.2413,68.2766,16381.0
2018-01-17 11:55:00,77.41,77.44,77.4,77.44,140344.0,68.2766,68.303,68.2677,68.303,140344.0
2018-01-17 12:00:00,77.44,77.48,77.44,77.46,12869.0,68.303,68.3383,68.303,68.3207,12869.0
2018-01-17 12:05:00,77.45,77.46,77.43,77.45,7850.0,68.3118,68.3207,68.2942,68.3118,7850.0
2018-01-17 12:10:00,77.45,77.45,77.42,77.43,6342.0,68.3118,68.3118,68.2854,68.2942,6342.0
2018-01-17 12:15:00,77.43,77.5,77.42,77.5,8903.0,68.2942,68.3559,68.2854,68.3559,8903.0
2018-01-17 12:20:00,77.5,77.51,77.45,77.49,22895.0,68.3559,68.3648,68.3118,68.3471,22895.0
2018-01-17 12:25:00,77.49,77.54,77.49,77.53,9403.0,68.3471,68.3912,68.3471,68.3824,9403.0
2018-01-17 12:30:00,77.53,77.54,77.5,77.5,5797.0,68.3824,68.3912,68.3559,68.3559,5797.0
2018-01-17 12:35:00,77.5,77.56,77.49,77.55,10601.0,68.3559,68.4089,68.3471,68.4,10601.0
2018-01-17 12:40:00,77.55,77.55,77.53,77.55,8455.0,68.4,68.4,68.3824,68.4,8455.0
2018-01-17 12:45:00,77.55,77.58,77.54,77.56,20239.0,68.4,68.4265,68.3912,68.4089,20239.0
2018-01-17 12:50:00,77.57,77.6,77.56,77.6,11700.0,68.4177,68.4441,68.4089,68.4441,11700.0
2018-01-17 12:55:00,77.59,77.64,77.59,77.63,50981.0,68.4353,68.4794,68.4353,68.4706,50981.0
2018-01-17 13:00:00,77.63,77.66,77.62,77.64,23236.0,68.4706,68.4971,68.4618,68.4794,23236.0
2018-01-17 13:05:00,77.64,77.66,77.63,77.65,15968.0,68.4794,68.4971,68.4706,68.4882,15968.0
2018-01-17 13:10:00,77.65,77.71,77.64,77.7,98802.0,68.4882,68.5412,68.4794,68.5323,98802.0
2018-01-17 13:15:00,77.7,77.77,77.7,77.74,15518.0,68.5323,68.5941,68.5323,68.5676,15518.0
2018-01-17 13:20:00,77.73,77.77,77.71,77.76,12748.0,68.5588,68.5941,68.5412,68.5853,12748.0
2018-01-17 13:25:00,77.76,77.8,77.75,77.8,21102.0,68.5853,68.6206,68.5764,68.6206,21102.0
2018-01-17 13:30:00,77.8,77.86,77.79,77.85,101978.0,68.6206,68.6735,68.6117,68.6647,101978.0
2018-01-17 13:35:00,77.86,77.86,77.81,77.86,26332.0,68.6735,68.6735,68.6294,68.6735,26332.0
2018-01-17 13:40:00,77.85,77.89,77.85,77.86,31360.0,68.6647,68.6999,68.6647,68.6735,31360.0
2018-01-17 13:45:00,77.87,77.89,77.83,77.86,41823.0,68.6823,68.6999,68.647,68.6735,41823.0
2018-01-17 13:50:00,77.87,77.89,77.86,77.87,3040.0,68.6823,68.6999,68.6735,68.6823,3040.0
2018-01-17 13:55:00,77.87,77.89,77.82,77.82,5650.0,68.6823,68.6999,68.6382,68.6382,5650.0
2018-01-17 14:00:00,77.81,77.85,77.8,77.85,9454.0,68.6294,68.6647,68.6206,68.6647,9454.0
2018-01-17 14:05:00,77.86,77.89,77.85,77.88,66322.0,68.6735,68.6999,68.6647,68.6911,66322.0
2018-01-17 14:10:00,77.88,77.88,77.86,77.87,4372.0,68.6911,68.6911,68.6735,68.6823,4372.0
2018-01-17 14:15:00,77.87,77.87,77.8,77.86,47554.0,68.6823,68.6823,68.6206,68.6735,47554.0
2018-01-17 14:20:00,77.86,77.91,77.85,77.89,20529.0,68.6735,68.7176,68.6647,68.6999,20529.0
2018-01-17 14:25:00,77.88,77.9,77.86,77.88,29192.0,68.6911,68.7088,68.6735,68.6911,29192.0
2018-01-17 14:30:00,77.88,77.9,77.82,77.88,74857.0,68.6911,68.7088,68.6382,68.6911,74857.0
2018-01-17 14:35:00,77.88,77.9,77.87,77.87,15753.0,68.6911,68.7088,68.6823,68.6823,15753.0
2018-01-17 14:40:00,77.87,77.89,77.84,77.84,16929.0,68.6823,68.6999,68.6558,68.6558,16929.0
2018-01-17 14:45:00,77.84,77.9,77.83,77.9,15906.0,68.6558,68.7088,68.647,68.7088,15906.0
2018-01-17 14:50:00,77.9,77.91,77.86,77.87,21205.0,68.7088,68.7176,68.6735,68.6823,21205.0
2018-01-17 14:55:00,77.87,77.88,77.81,77.82,49100.0,68.6823,68.6911,68.6294,68.6382,49100.0
2018-01-17 15:00:00,77.82,77.82,77.77,77.8,29462.0,68.6382,68.6382,68.5941,68.6206,29462.0
2018-01-17 15:05:00,77.8,77.88,77.79,77.84,48659.0,68.6206,68.6911,68.6117,68.6558,48659.0
2018-01-17 15:10:00,77.84,77.87,77.83,77.83,53589.0,68.6558,68.6823,68.647,68.647,53589.0
2018-01-17 15:15:00,77.83,77.85,77.81,77.81,33407.0,68.647,68.6647,68.6294,68.6294,33407.0
2018-01-17 15:20:00,77.81,77.82,77.75,77.76,17237.0,68.6294,68.6382,68.5764,68.5853,17237.0
2018-01-17 15:25:00,77.75,77.79,77.73,77.78,9800.0,68.5764,68.6117,68.5588,68.6029,9800.0
2018-01-17 15:30:00,77.78,77.8,77.77,77.79,13274.0,68.6029,68.6206,68.5941,68.6117,13274.0
2018-01-17 15:35:00,77.79,77.81,77.77,77.8,19215.0,68.6117,68.6294,68.5941,68.6206,19215.0
2018-01-17 15:40:00,77.79,77.81,77.78,77.81,10759.0,68.6117,68.6294,68.6029,68.6294,10759.0
2018-01-17 15:45:00,77.8,77.82,77.77,77.81,52249.0,68.6206,68.6382,68.5941,68.6294,52249.0
2018-01-17 15:50:00,77.82,77.83,77.79,77.8,71799.0,68.6382,68.647,68.6117,68.6206,71799.0
2018-01-17 15:55:00,77.8,77.89,77.79,77.86,429140.0,68.6206,68.6999,68.6117,68.6735,429140.0
2018-01-18 09:30:00,77.29,77.29,77.23,77.25,62297.0,68.1707,68.1707,68.1178,68.1354,62297.0
2018-01-18 09:35:00,77.25,77.35,77.25,77.3,27057.0,68.1354,68.2236,68.1354,68.1795,27057.0
2018-01-18 09:40:00,77.31,77.32,77.25,77.26,54184.0,68.1884,68.1972,68.1354,68.1443,54184.0
2018-01-18 09:45:00,77.27,77.35,77.26,77.34,66598.0,68.1531,68.2236,68.1443,68.2148,66598.0
2018-01-18 09:50:00,77.34,77.37,77.33,77.35,31618.0,68.2148,68.2413,68.206,68.2236,31618.0
2018-01-18 09:55:00,77.35,77.38,77.34,77.35,26266.0,68.2236,68.2501,68.2148,68.2236,26266.0
2018-01-18 10:00:00,77.35,77.35,77.3,77.3,44219.0,68.2236,68.2236,68.1795,68.1795,44219.0
2018-01-18 10:05:00,77.3,77.31,77.24,77.25,15717.0,68.1795,68.1884,68.1266,68.1354,15717.0
2018-01-18 10:10:00,77.25,77.27,77.22,77.22,21959.0,68.1354,68.1531,68.109,68.109,21959.0
2018-01-18 10:15:00,77.21,77.25,77.2,77.25,51614.0,68.1002,68.1354,68.0913,68.1354,51614.0
2018-01-18 10:20:00,77.25,77.26,77.13,77.13,76733.0,68.1354,68.1443,68.0296,68.0296,76733.0
2018-01-18 10:25:00,77.13,77.19,77.12,77.17,25653.0,68.0296,68.0825,68.0208,68.0649,25653.0
2018-01-18 10:30:00,77.17,77.2,77.15,77.16,20100.0,68.0649,68.0913,68.0472,68.0561,20100.0
2018-01-18 10:35:00,77.16,77.2,77.15,77.16,29083.0,68.0561,68.0913,68.0472,68.0561,29083.0
2018-01-18 10:40:00,77.16,77.16,77.11,77.12,49207.0,68.0561,68.0561,68.012,68.0208,49207.0
2018-01-18 10:45:00,77.13,77.13,77.07,77.08,29168.0,68.0296,68.0296,67.9767,67.9855,29168.0
2018-01-18 10:50:00,77.09,77.14,77.08,77.13,17251.0,67.9943,68.0384,67.9855,68.0296,17251.0
2018-01-18 10:55:00,77.13,77.15,77.07,77.07,51932.0,68.0296,68.0472,67.9767,67.9767,51932.0
2018-01-18 11:00:00,77.08,77.09,77.04,77.07,106599.0,67.9855,67.9943,67.9502,67.9767,106599.0
2018-01-18 11:05:00,77.06,77.06,77.04,77.05,8517.0,67.9679,67.9679,67.9502,67.959,8517.0
2018-01-18 11:10:00,77.05,77.06,77.02,77.06,9151.0,67.959,67.9679,67.9326,67.9679,9151.0
2018-01-18 11:15:00,77.06,77.1,77.06,77.1,10300.0,67.9679,68.0031,67.9679,68.0031,10300.0
2018-01-18 11:20:00,77.12,77.13,77.06,77.06,18096.0,68.0208,68.0296,67.9679,67.9679,18096.0
2018-01-18 11:25:00,77.07,77.08,77.01,77.04,22775.0,67.9767,67.9855,67.9238,67.9502,22775.0
2018-01-18 11:30:00,77.03,77.06,77.01,77.06,7230.0,67.9414,67.9679,67.9238,67.9679,7230.0
2018-01-18 11:35:00,77.06,77.06,77.02,77.03,7192.0,67.9679,67.9679,67.9326,67.9414,7192.0
2018-01-18 11:40:00,77.0,77.02,76.97,77.0,10499.0,67.9149,67.9326,67.8885,67.9149,10499.0
2018-01-18 11:45:00,77.0,77.0,76.95,76.98,18903.0,67.9149,67.9149,67.8708,67.8973,18903.0
2018-01-18 11:50:00,76.97,77.0,76.96,77.0,2350.0,67.8885,67.9149,67.8797,67.9149,2350.0
2018-01-18 11:55:00,77.0,77.01,76.99,77.01,6528.0,67.9149,67.9238,67.9061,67.9238,6528.0
2018-01-18 12:00:00,77.0,77.05,77.0,77.05,7618.0,67.9149,67.959,67.9149,67.959,7618.0
2018-01-18 12:05:00,77.05,77.07,77.04,77.06,16861.0,67.959,67.9767,67.9502,67.9679,16861.0
2018-01-18 12:10:00,77.05,77.08,77.05,77.07,15998.0,67.959,67.9855,67.959,67.9767,15998.0
2018-01-18 12:15:00,77.08,77.1,77.06,77.09,42506.0,67.9855,68.0031,67.9679,67.9943,42506.0
2018-01-18 12:20:00,77.09,77.11,77.08,77.1,14365.0,67.9943,68.012,67.9855,68.0031,14365.0
2018-01-18 12:25:00,77.11,77.18,77.11,77.17,8475.0,68.012,68.0737,68.012,68.0649,8475.0
2018-01-18 12:30:00,77.18,77.18,77.13,77.14,9367.0,68.0737,68.0737,68.0296,68.0384,9367.0
2018-01-18 12:35:00,77.14,77.15,77.13,77.14,5200.0,68.0384,68.0472,68.0296,68.0384,5200.0
2018-01-18 12:40:00,77.14,77.14,77.1,77.13,4200.0,68.0384,68.0384,68.0031,68.0296,4200.0
2018-01-18 12:45:00,77.13,77.14,77.11,77.13,10440.0,68.0296,68.0384,68.012,68.0296,10440.0
2018-01-18 12:50:00,77.12,77.12,77.1,77.11,11200.0,68.0208,68.0208,68.0031,68.012,11200.0
2018-01-18 12:55:00,77.12,77.12,77.09,77.09,8021.0,68.0208,68.0208,67.9943,67.9943,8021.0
2018-01-18 13:00:00,77.09,77.09,77.05,77.08,8062.0,67.9943,67.9943,67.959,67.9855,8062.0
2018-01-18 13:05:00,77.09,77.11,77.07,77.09,18040.0,67.9943,68.012,67.9767,67.9943,18040.0
2018-01-18 13:10:00,77.09,77.1,77.07,77.08,6691.0,67.9943,68.0031,67.9767,67.9855,6691.0
2018-01-18 13:15:00,77.07,77.08,77.03,77.04,9144.0,67.9767,67.9855,67.9414,67.9502,9144.0
2018-01-18 13:20:00,77.03,77.04,77.02,77.03,8957.0,67.9414,67.9502,67.9326,67.9414,8957.0
2018-01-18 13:25:00,77.03,77.03,77.01,77.03,3153.0,67.9414,67.9414,67.9238,67.9414,3153.0
2018-01-18 13:30:00,77.04,77.04,77.02,77.02,8340.0,67.9502,67.9502,67.9326,67.9326,8340.0
2018-01-18 13:35:00,77.02,77.05,77.02,77.03,5100.0,67.9326,67.959,67.9326,67.9414,5100.0
2018-01-18 13:40:00,77.03,77.07,77.03,77.06,8346.0,67.9414,67.9767,67.9414,67.9679,8346.0
2018-01-18 13:45:00,77.06,77.07,77.05,77.06,9335.0,67.9679,67.9767,67.959,67.9679,9335.0
2018-01-18 13:50:00,77.07,77.07,77.05,77.06,4300.0,67.9767,67.9767,67.959,67.9679,4300.0
2018-01-18 13:55:00,77.06,77.11,77.05,77.09,20047.0,67.9679,68.012,67.959,67.9943,20047.0
2018-01-18 14:00:00,77.08,77.12,77.07,77.11,7402.0,67.9855,68.0208,67.9767,68.012,7402.0
2018-01-18 14:05:00,77.11,77.15,77.1,77.14,12819.0,68.012,68.0472,68.0031,68.0384,12819.0
2018-01-18 14:10:00,77.15,77.17,77.14,77.17,6188.0,68.0472,68.0649,68.0384,68.0649,6188.0
2018-01-18 14:15:00,77.17,77.18,77.15,77.15,8563.0,68.0649,68.0737,68.0472,68.0472,8563.0
2018-01-18 14:20:00,77.16,77.17,77.15,77.17,2145.0,68.0561,68.0649,68.0472,68.0649,2145.0
2018-01-18 14:25:00,77.17,77.19,77.17,77.19,9062.0,68.0649,68.0825,68.0649,68.0825,9062.0
2018-01-18 14:30:00,77.19,77.19,77.16,77.18,23742.0,68.0825,68.0825,68.0561,68.0737,23742.0
2018-01-18 14:35:00,77.18,77.2,77.17,77.18,6133.0,68.0737,68.0913,68.0649,68.0737,6133.0
2018-01-18 14:40:00,77.18,77.2,77.17,77.2,6935.0,68.0737,68.0913,68.0649,68.0913,6935.0
2018-01-18 14:45:00,77.19,77.2,77.17,77.17,6669.0,68.0825,68.0913,68.0649,68.0649,6669.0
2018-01-18 14:50:00,77.17,77.21,77.17,77.2,7955.0,68.0649,68.1002,68.0649,68.0913,7955.0
2018-01-18 14:55:00,77.2,77.22,77.2,77.2,11793.0,68.0913,68.109,68.0913,68.0913,11793.0
2018-01-18 15:00:00,77.2,77.21,77.18,77.2,35310.0,68.0913,68.1002,68.0737,68.0913,35310.0
2018-01-18 15:05:00,77.2,77.25,77.19,77.25,86733.0,68.0913,68.1354,68.0825,68.1354,86733.0
2018-01-18 15:10:00,77.25,77.26,77.23,77.24,70151.0,68.1354,68.1443,68.1178,68.1266,70151.0
2018-01-18 15:15:00,77.25,77.29,77.25,77.28,69127.0,68.1354,68.1707,68.1354,68.1619,69127.0
2018-01-18 15:20:00,77.27,77.27,77.23,77.27,99186.0,68.1531,68.1531,68.1178,68.1531,99186.0
2018-01-18 15:25:00,77.26,77.26,77.18,77.19,135055.0,68.1443,68.1443,68.0737,68.0825,135055.0
2018-01-18 15:30:00,77.19,77.2,77.14,77.15,83802.0,68.0825,68.0913,68.0384,68.0472,83802.0
2018-01-18 15:35:00,77.16,77.19,77.12,77.13,49856.0,68.0561,68.0825,68.0208,68.0296,49856.0
2018-01-18 15:40:00,77.12,77.19,77.12,77.17,989510.0,68.0208,68.0825,68.0208,68.0649,989510.0
2018-01-18 15:45:00,77.16,77.25,77.15,77.24,221542.0,68.0561,68.1354,68.0472,68.1266,221542.0
2018-01-18 15:50:00,77.25,77.26,77.24,77.25,33485.0,68.1354,68.1443,68.1266,68.1354,33485.0
2018-01-18 15:55:00,77.25,77.32,77.2,77.3,341293.0,68.1354,68.1972,68.0913,68.1795,341293.0
2018-01-19 09:30:00,77.43,77.45,77.29,77.34,99478.0,68.2942,68.3118,68.1707,68.2148,99478.0
2018-01-19 09:35:00,77.34,77.37,77.3,77.36,20424.0,68.2148,68.2413,68.1795,68.2325,20424.0
2018-01-19 09:40:00,77.37,77.39,77.36,77.38,19410.0,68.2413,68.2589,68.2325,68.2501,19410.0
2018-01-19 09:45:00,77.38,77.39,77.34,77.35,22279.0,68.2501,68.2589,68.2148,68.2236,22279.0
2018-01-19 09:50:00,77.36,77.36,77.29,77.32,21379.0,68.2325,68.2325,68.1707,68.1972,21379.0
2018-01-19 09:55:00,77.33,77.36,77.31,77.36,25351.0,68.206,68.2325,68.1884,68.2325,25351.0
2018-01-19 10:00:00,77.36,77.37,77.24,77.27,20808.0,68.2325,68.2413,68.1266,68.1531,20808.0
2018-01-19 10:05:00,77.26,77.34,77.24,77.33,35218.0,68.1443,68.2148,68.1266,68.206,35218.0
2018-01-19 10:10:00,77.33,77.35,77.32,77.33,7916.0,68.206,68.2236,68.1972,68.206,7916.0
2018-01-19 10:15:00,77.33,77.36,77.29,77.34,15457.0,68.206,68.2325,68.1707,68.2148,15457.0
2018-01-19 10:20:00,77.34,77.39,77.3,77.39,35311.0,68.2148,68.2589,68.1795,68.2589,35311.0
2018-01-19 10:25:00,77.39,77.5,77.39,77.5,24056.0,68.2589,68.3559,68.2589,68.3559,24056.0
2018-01-19 10:30:00,77.5,77.52,77.48,77.52,140720.0,68.3559,68.3736,68.3383,68.3736,140720.0
2018-01-19 10:35:00,77.52,77.53,77.48,77.51,58352.0,68.3736,68.3824,68.3383,68.3648,58352.0
2018-01-19 10:40:00,77.51,77.51,77.44,77.45,17554.0,68.3648,68.3648,68.303,68.3118,17554.0
2018-01-19 10:45:00,77.45,77.46,77.41,77.42,28967.0,68.3118,68.3207,68.2766,68.2854,28967.0
2018-01-19 10:50:00,77.42,77.42,77.36,77.37,69574.0,68.2854,68.2854,68.2325,68.2413,69574.0
2018-01-19 10:55:00,77.37,77.38,77.3,77.31,39033.0,68.2413,68.2501,68.1795,68.1884,39033.0
2018-01-19 11:00:00,77.31,77.32,77.28,77.28,13196.0,68.1884,68.1972,68.1619,68.1619,13196.0
2018-01-19 11:05:00,77.28,77.28,77.22,77.27,440688.0,68.1619,68.1619,68.109,68.1531,440688.0
2018-01-19 11:10:00,77.28,77.32,77.28,77.32,98522.0,68.1619,68.1972,68.1619,68.1972,98522.0
2018-01-19 11:15:00,77.31,77.39,77.31,77.39,46926.0,68.1884,68.2589,68.1884,68.2589,46926.0
2018-01-19 11:20:00,77.39,77.4,77.36,77.39,87185.0,68.2589,68.2677,68.2325,68.2589,87185.0
2018-01-19 11:25:00,77.39,77.44,77.39,77.43,49032.0,68.2589,68.303,68.2589,68.2942,49032.0
2018-01-19 11:30:00,77.43,77.47,77.43,77.44,39928.0,68.2942,68.3295,68.2942,68.303,39928.0
2018-01-19 11:35:00,77.43,77.44,77.4,77.4,3669.0,68.2942,68.303,68.2677,68.2677,3669.0
2018-01-19 11:40:00,77.4,77.47,77.4,77.45,40956.0,68.2677,68.3295,68.2677,68.3118,40956.0
2018-01-19 11:45:00,77.45,77.47,77.45,77.46,5100.0,68.3118,68.3295,68.3118,68.3207,5100.0
2018-01-19 11:50:00,77.45,77.47,77.45,77.47,7760.0,68.3118,68.3295,68.3118,68.3295,7760.0
2018-01-19 11:55:00,77.47,77.47,77.42,77.42,14792.0,68.3295,68.3295,68.2854,68.2854,14792.0
2018-01-19 12:00:00,77.43,77.46,77.42,77.46,11795.0,68.2942,68.3207,68.2854,68.3207,11795.0
2018-01-19 12:05:00,77.46,77.46,77.45,77.46,2107.0,68.3207,68.3207,68.3118,68.3207,2107.0
2018-01-19 12:10:00,77.46,77.46,77.45,77.46,3806.0,68.3207,68.3207,68.3118,68.3207,3806.0
2018-01-19 12:15:00,77.45,77.47,77.45,77.46,2575.0,68.3118,68.3295,68.3118,68.3207,2575.0
2018-01-19 12:20:00,77.47,77.5,77.47,77.49,3874.0,68.3295,68.3559,68.3295,68.3471,3874.0
2018-01-19 12:25:00,77.49,77.5,77.48,77.5,26836.0,68.3471,68.3559,68.3383,68.3559,26836.0
2018-01-19 12:30:00,77.5,77.51,77.48,77.49,2446.0,68.3559,68.3648,68.3383,68.3471,2446.0
2018-01-19 12:35:00,77.49,77.51,77.49,77.5,7549.0,68.3471,68.3648,68.3471,68.3559,7549.0
2018-01-19 12:40:00,77.51,77.52,77.48,77.5,8507.0,68.3648,68.3736,68.3383,68.3559,8507.0
2018-01-19 12:45:00,77.49,77.52,77.49,77.52,5599.0,68.3471,68.3736,68.3471,68.3736,5599.0
2018-01-19 12:50:00,77.53,77.61,77.53,77.58,170037.0,68.3824,68.453,68.3824,68.4265,170037.0
2018-01-19 12:55:00,77.59,77.59,77.53,77.55,11443.0,68.4353,68.4353,68.3824,68.4,11443.0
2018-01-19 13:00:00,77.55,77.55,77.53,77.53,3827.0,68.4,68.4,68.3824,68.3824,3827.0
2018-01-19 13:05:00,77.53,77.53,77.49,77.52,2947.0,68.3824,68.3824,68.3471,68.3736,2947.0
2018-01-19 13:10:00,77.52,77.54,77.5,77.54,6145.0,68.3736,68.3912,68.3559,68.3912,6145.0
2018-01-19 13:15:00,77.54,77.55,77.53,77.55,7908.0,68.3912,68.4,68.3824,68.4,7908.0
2018-01-19 13:20:00,77.56,77.56,77.52,77.52,2696.0,68.4089,68.4089,68.3736,68.3736,2696.0
2018-01-19 13:25:00,77.52,77.56,77.51,77.55,7648.0,68.3736,68.4089,68.3648,68.4,7648.0
2018-01-19 13:30:00,77.56,77.56,77.53,77.54,2546.0,68.4089,68.4089,68.3824,68.3912,2546.0
2018-01-19 13:35:00,77.53,77.54,77.5,77.5,1534.0,68.3824,68.3912,68.3559,68.3559,1534.0
2018-01-19 13:40:00,77.49,77.5,77.47,77.48,18391.0,68.3471,68.3559,68.3295,68.3383,18391.0
2018-01-19 13:45:00,77.48,77.48,77.46,77.46,1173.0,68.3383,68.3383,68.3207,68.3207,1173.0
2018-01-19 13:50:00,77.45,77.46,77.45,77.46,1945.0,68.3118,68.3207,68.3118,68.3207,1945.0
2018-01-19 13:55:00,77.46,77.47,77.44,77.47,8400.0,68.3207,68.3295,68.303,68.3295,8400.0
2018-01-19 14:00:00,77.46,77.5,77.46,77.49,12404.0,68.3207,68.3559,68.3207,68.3471,12404.0
2018-01-19 14:05:00,77.49,77.5,77.46,77.46,6693.0,68.3471,68.3559,68.3207,68.3207,6693.0
2018-01-19 14:10:00,77.47,77.48,77.47,77.48,3835.0,68.3295,68.3383,68.3295,68.3383,3835.0
2018-01-19 14:15:00,77.49,77.52,77.48,77.52,3895.0,68.3471,68.3736,68.3383,68.3736,3895.0
2018-01-19 14:20:00,77.52,77.53,77.48,77.5,11126.0,68.3736,68.3824,68.3383,68.3559,11126.0
2018-01-19 14:25:00,77.5,77.52,77.5,77.52,9733.0,68.3559,68.3736,68.3559,68.3736,9733.0
2018-01-19 14:30:00,77.52,77.54,77.52,77.53,13748.0,68.3736,68.3912,68.3736,68.3824,13748.0
2018-01-19 14:35:00,77.52,77.54,77.52,77.53,22198.0,68.3736,68.3912,68.3736,68.3824,22198.0
2018-01-19 14:40:00,77.53,77.55,77.53,77.55,16770.0,68.3824,68.4,68.3824,68.4,16770.0
2018-01-19 14:45:00,77.55,77.55,77.54,77.55,22530.0,68.4,68.4,68.3912,68.4,22530.0
2018-01-19 14:50:00,77.55,77.57,77.54,77.55,5750.0,68.4,68.4177,68.3912,68.4,5750.0
2018-01-19 14:55:00,77.54,77.54,77.46,77.47,13107.0,68.3912,68.3912,68.3207,68.3295,13107.0
2018-01-19 15:00:00,77.46,77.47,77.44,77.47,9231.0,68.3207,68.3295,68.303,68.3295,9231.0
2018-01-19 15:05:00,77.47,77.5,77.44,77.46,6353.0,68.3295,68.3559,68.303,68.3207,6353.0
2018-01-19 15:10:00,77.47,77.5,77.46,77.49,10211.0,68.3295,68.3559,68.3207,68.3471,10211.0
2018-01-19 15:15:00,77.49,77.49,77.48,77.48,6823.0,68.3471,68.3471,68.3383,68.3383,6823.0
2018-01-19 15:20:00,77.49,77.52,77.48,77.52,8935.0,68.3471,68.3736,68.3383,68.3736,8935.0
2018-01-19 15:25:00,77.51,77.54,77.5,77.54,18240.0,68.3648,68.3912,68.3559,68.3912,18240.0
2018-01-19 15:30:00,77.55,77.58,77.54,77.57,25130.0,68.4,68.4265,68.3912,68.4177,25130.0
2018-01-19 15:35:00,77.58,77.58,77.54,77.55,43228.0,68.4265,68.4265,68.3912,68.4,43228.0
2018-01-19 15:40:00,77.55,77.57,77.52,77.57,31185.0,68.4,68.4177,68.3736,68.4177,31185.0
2018-01-19 15:45:00,77.56,77.58,77.55,77.58,25382.0,68.4089,68.4265,68.4,68.4265,25382.0
2018-01-19 15:50:00,77.58,77.63,77.57,77.63,20385.0,68.4265,68.4706,68.4177,68.4706,20385.0
2018-01-19 15:55:00,77.62,77.68,77.59,77.67,159701.0,68.4618,68.5147,68.4353,68.5059,159701.0
2018-01-22 09:30:00,76.32,76.36,76.28,76.29,136804.0,67.3152,67.3505,67.2799,67.2887,136804.0
2018-01-22 09:35:00,76.29,76.29,76.22,76.23,46653.0,67.2887,67.2887,67.227,67.2358,46653.0
2018-01-22 09:40:00,76.22,76.24,76.21,76.23,68767.0,67.227,67.2446,67.2182,67.2358,68767.0
2018-01-22 09:45:00,76.23,76.24,76.2,76.23,45751.0,67.2358,67.2446,67.2093,67.2358,45751.0
2018-01-22 09:50:00,76.23,76.24,76.2,76.24,111540.0,67.2358,67.2446,67.2093,67.2446,111540.0
2018-01-22 09:55:00,76.24,76.28,76.23,76.28,43058.0,67.2446,67.2799,67.2358,67.2799,43058.0
2018-01-22 10:00:00,76.27,76.28,76.25,76.25,14052.0,67.2711,67.2799,67.2534,67.2534,14052.0
2018-01-22 10:05:00,76.25,76.3,76.23,76.29,94047.0,67.2534,67.2975,67.2358,67.2887,94047.0
2018-01-22 10:10:00,76.3,76.36,76.29,76.36,14214.0,67.2975,67.3505,67.2887,67.3505,14214.0
2018-01-22 10:15:00,76.37,76.43,76.37,76.42,22255.0,67.3593,67.4122,67.3593,67.4034,22255.0
2018-01-22 10:20:00,76.42,76.42,76.37,76.4,18203.0,67.4034,67.4034,67.3593,67.3857,18203.0
2018-01-22 10:25:00,76.42,76.5,76.42,76.5,13679.0,67.4034,67.4739,67.4034,67.4739,13679.0
2018-01-22 10:30:00,76.51,76.52,76.46,76.47,39784.0,67.4828,67.4916,67.4387,67.4475,39784.0
2018-01-22 10:35:00,76.48,76.52,76.48,76.51,41227.0,67.4563,67.4916,67.4563,67.4828,41227.0
2018-01-22 10:40:00,76.52,76.55,76.51,76.53,34700.0,67.4916,67.518,67.4828,67.5004,34700.0
2018-01-22 10:45:00,76.53,76.56,76.52,76.54,51341.0,67.5004,67.5269,67.4916,67.5092,51341.0
2018-01-22 10:50:00,76.54,76.55,76.51,76.51,17320.0,67.5092,67.518,67.4828,67.4828,17320.0
2018-01-22 10:55:00,76.52,76.52,76.48,76.48,41717.0,67.4916,67.4916,67.4563,67.4563,41717.0
2018-01-22 11:00:00,76.48,76.55,76.48,76.54,73043.0,67.4563,67.518,67.4563,67.5092,73043.0
2018-01-22 11:05:00,76.53,76.59,76.53,76.57,53190.0,67.5004,67.5533,67.5004,67.5357,53190.0
2018-01-22 11:10:00,76.58,76.59,76.54,76.57,10085.0,67.5445,67.5533,67.5092,67.5357,10085.0
2018-01-22 11:15:00,76.58,76.58,76.55,76.58,26618.0,67.5445,67.5445,67.518,67.5445,26618.0
2018-01-22 11:20:00,76.59,76.63,76.59,76.61,57328.0,67.5533,67.5886,67.5533,67.571,57328.0
2018-01-22 11:25:00,76.62,76.63,76.61,76.62,38584.0,67.5798,67.5886,67.571,67.5798,38584.0
2018-01-22 11:30:00,76.62,76.65,76.61,76.65,24005.0,67.5798,67.6062,67.571,67.6062,24005.0
2018-01-22 11:35:00,76.64,76.67,76.63,76.65,17572.0,67.5974,67.6239,67.5886,67.6062,17572.0
2018-01-22 11:40:00,76.65,76.65,76.63,76.64,14836.0,67.6062,67.6062,67.5886,67.5974,14836.0
2018-01-22 11:45:00,76.64,76.65,76.61,76.62,49044.0,67.5974,67.6062,67.571,67.5798,49044.0
2018-01-22 11:50:00,76.61,76.63,76.55,76.55,48244.0,67.571,67.5886,67.518,67.518,48244.0
2018-01-22 11:55:00,76.55,76.62,76.54,76.62,33586.0,67.518,67.5798,67.5092,67.5798,33586.0
2018-01-22 12:00:00,76.62,76.62,76.53,76.55,34002.0,67.5798,67.5798,67.5004,67.518,34002.0
2018-01-22 12:05:00,76.56,76.56,76.53,76.54,44445.0,67.5269,67.5269,67.5004,67.5092,44445.0
2018-01-22 12:10:00,76.54,76.61,76.53,76.59,18645.0,67.5092,67.571,67.5004,67.5533,18645.0
2018-01-22 12:15:00,76.59,76.63,76.58,76.63,30180.0,67.5533,67.5886,67.5445,67.5886,30180.0
2018-01-22 12:20:00,76.62,76.64,76.6,76.63,11076.0,67.5798,67.5974,67.5621,67.5886,11076.0
2018-01-22 12:25:00,76.62,76.65,76.61,76.64,8050.0,67.5798,67.6062,67.571,67.5974,8050.0
2018-01-22 12:30:00,76.63,76.66,76.62,76.66,10792.0,67.5886,67.6151,67.5798,67.6151,10792.0
2018-01-22 12:35:00,76.66,76.67,76.64,76.65,7985.0,67.6151,67.6239,67.5974,67.6062,7985.0
2018-01-22 12:40:00,76.65,76.68,76.64,76.67,10445.0,67.6062,67.6327,67.5974,67.6239,10445.0
2018-01-22 12:45:00,76.67,76.67,76.64,76.64,5847.0,67.6239,67.6239,67.5974,67.5974,5847.0
2018-01-22 12:50:00,76.65,76.65,76.63,76.64,16737.0,67.6062,67.6062,67.5886,67.5974,16737.0
2018-01-22 12:55:00,76.64,76.65,76.61,76.62,27953.0,67.5974,67.6062,67.571,67.5798,27953.0
2018-01-22 13:00:00,76.62,76.62,76.58,76.59,11445.0,67.5798,67.5798,67.5445,67.5533,11445.0
2018-01-22 13:05:00,76.59,76.61,76.58,76.59,11480.0,67.5533,67.571,67.5445,67.5533,11480.0
2018-01-22 13:10:00,76.59,76.61,76.58,76.61,10467.0,67.5533,67.571,67.5445,67.571,10467.0
2018-01-22 13:15:00,76.6,76.61,76.58,76.59,6355.0,67.5621,67.571,67.5445,67.5533,6355.0
2018-01-22 13:20:00,76.58,76.59,76.56,76.56,21755.0,67.5445,67.5533,67.5269,67.5269,21755.0
2018-01-22 13:25:00,76.56,76.57,76.54,76.55,14382.0,67.5269,67.5357,67.5092,67.518,14382.0
2018-01-22 13:30:00,76.55,76.57,76.53,76.56,8900.0,67.518,67.5357,67.5004,67.5269,8900.0
2018-01-22 13:35:00,76.56,76.6,76.55,76.59,165158.0,67.5269,67.5621,67.518,67.5533,165158.0
2018-01-22 13:40:00,76.6,76.63,76.59,76.61,9652.0,67.5621,67.5886,67.5533,67.571,9652.0
2018-01-22 13:45:00,76.62,76.65,76.62,76.65,4960.0,67.5798,67.6062,67.5798,67.6062,4960.0
2018-01-22 13:50:00,76.64,76.64,76.6,76.6,34203.0,67.5974,67.5974,67.5621,67.5621,34203.0
2018-01-22 13:55:00,76.61,76.61,76.59,76.6,14804.0,67.571,67.571,67.5533,67.5621,14804.0
2018-01-22 14:00:00,76.61,76.62,76.59,76.6,20238.0,67.571,67.5798,67.5533,67.5621,20238.0
2018-01-22 14:05:00,76.61,76.62,76.6,76.6,15676.0,67.571,67.5798,67.5621,67.5621,15676.0
2018-01-22 14:10:00,76.61,76.62,76.6,76.61,7650.0,67.571,67.5798,67.5621,67.571,7650.0
2018-01-22 14:15:00,76.61,76.61,76.59,76.61,14208.0,67.571,67.571,67.5533,67.571,14208.0
2018-01-22 14:20:00,76.6,76.61,76.56,76.58,72498.0,67.5621,67.571,67.5269,67.5445,72498.0
2018-01-22 14:25:00,76.58,76.6,76.57,76.59,5407.0,67.5445,67.5621,67.5357,67.5533,5407.0
2018-01-22 14:30:00,76.6,76.61,76.6,76.61,8499.0,67.5621,67.571,67.5621,67.571,8499.0
2018-01-22 14:35:00,76.62,76.63,76.61,76.61,9264.0,67.5798,67.5886,67.571,67.571,9264.0
2018-01-22 14:40:00,76.61,76.64,76.6,76.62,8153.0,67.571,67.5974,67.5621,67.5798,8153.0
2018-01-22 14:45:00,76.62,76.65,76.62,76.65,18239.0,67.5798,67.6062,67.5798,67.6062,18239.0
2018-01-22 14:50:00,76.65,76.65,76.63,76.64,6453.0,67.6062,67.6062,67.5886,67.5974,6453.0
2018-01-22 14:55:00,76.64,76.66,76.63,76.64,49509.0,67.5974,67.6151,67.5886,67.5974,49509.0
2018-01-22 15:00:00,76.64,76.68,76.63,76.67,12477.0,67.5974,67.6327,67.5886,67.6239,12477.0
2018-01-22 15:05:00,76.68,76.68,76.66,76.66,6136.0,67.6327,67.6327,67.6151,67.6151,6136.0
2018-01-22 15:10:00,76.67,76.71,76.66,76.7,20462.0,67.6239,67.6592,67.6151,67.6503,20462.0
2018-01-22 15:15:00,76.7,76.71,76.67,76.67,11030.0,67.6503,67.6592,67.6239,67.6239,11030.0
2018-01-22 15:20:00,76.68,76.75,76.68,76.74,23496.0,67.6327,67.6944,67.6327,67.6856,23496.0
2018-01-22 15:25:00,76.75,76.75,76.73,76.73,14118.0,67.6944,67.6944,67.6768,67.6768,14118.0
2018-01-22 15:30:00,76.74,76.75,76.73,76.73,15767.0,67.6856,67.6944,67.6768,67.6768,15767.0
2018-01-22 15:35:00,76.74,76.75,76.73,76.75,19946.0,67.6856,67.6944,67.6768,67.6944,19946.0
2018-01-22 15:40:00,76.76,76.77,76.74,76.77,18380.0,67.7033,67.7121,67.6856,67.7121,18380.0
2018-01-22 15:45:00,76.77,76.78,76.76,76.78,31752.0,67.7121,67.7209,67.7033,67.7209,31752.0
2018-01-22 15:50:00,76.78,76.81,76.77,76.8,83722.0,67.7209,67.7474,67.7121,67.7385,83722.0
2018-01-22 15:55:00,76.81,76.86,76.72,76.84,351115.0,67.7474,67.7915,67.668,67.7738,351115.0
2018-01-23 09:30:00,77.05,77.13,77.05,77.07,87229.0,67.959,68.0296,67.959,67.9767,87229.0
2018-01-23 09:35:00,77.07,77.09,77.02,77.05,159504.0,67.9767,67.9943,67.9326,67.959,159504.0
2018-01-23 09:40:00,77.05,77.05,76.98,77.02,102851.0,67.959,67.959,67.8973,67.9326,102851.0
2018-01-23 09:45:00,77.01,77.07,77.0,77.06,39306.0,67.9238,67.9767,67.9149,67.9679,39306.0
2018-01-23 09:50:00,77.06,77.06,77.04,77.04,24195.0,67.9679,67.9679,67.9502,67.9502,24195.0
2018-01-23 09:55:00,77.04,77.04,76.98,77.01,121307.0,67.9502,67.9502,67.8973,67.9238,121307.0
2018-01-23 10:00:00,77.0,77.02,76.99,77.01,14262.0,67.9149,67.9326,67.9061,67.9238,14262.0
2018-01-23 10:05:00,77.01,77.04,76.99,77.03,17863.0,67.9238,67.9502,67.9061,67.9414,17863.0
2018-01-23 10:10:00,77.04,77.15,77.03,77.12,77404.0,67.9502,68.0472,67.9414,68.0208,77404.0
2018-01-23 10:15:00,77.12,77.14,77.1,77.12,13414.0,68.0208,68.0384,68.0031,68.0208,13414.0
2018-01-23 10:20:00,77.12,77.13,77.07,77.11,19476.0,68.0208,68.0296,67.9767,68.012,19476.0
2018-01-23 10:25:00,77.11,77.13,77.09,77.12,34174.0,68.012,68.0296,67.9943,68.0208,34174.0
2018-01-23 10:30:00,77.12,77.14,77.08,77.13,15822.0,68.0208,68.0384,67.9855,68.0296,15822.0
2018-01-23 10:35:00,77.15,77.17,77.12,77.17,20189.0,68.0472,68.0649,68.0208,68.0649,20189.0
2018-01-23 10:40:00,77.17,77.2,77.16,77.19,121622.0,68.0649,68.0913,68.0561,68.0825,121622.0
2018-01-23 10:45:00,77.19,77.22,77.18,77.21,51010.0,68.0825,68.109,68.0737,68.1002,51010.0
2018-01-23 10:50:00,77.2,77.24,77.19,77.21,8400.0,68.0913,68.1266,68.0825,68.1002,8400.0
2018-01-23 10:55:00,77.22,77.29,77.21,77.27,62064.0,68.109,68.1707,68.1002,68.1531,62064.0
2018-01-23 11:00:00,77.27,77.28,77.16,77.17,53018.0,68.1531,68.1619,68.0561,68.0649,53018.0
2018-01-23 11:05:00,77.17,77.17,77.13,77.16,56190.0,68.0649,68.0649,68.0296,68.0561,56190.0
2018-01-23 11:10:00,77.16,77.16,77.12,77.14,14699.0,68.0561,68.0561,68.0208,68.0384,14699.0
2018-01-23 11:15:00,77.15,77.16,77.13,77.14,15154.0,68.0472,68.0561,68.0296,68.0384,15154.0
2018-01-23 11:20:00,77.14,77.17,77.13,77.15,11216.0,68.0384,68.0649,68.0296,68.0472,11216.0
2018-01-23 11:25:00,77.16,77.17,77.14,77.16,11794.0,68.0561,68.0649,68.0384,68.0561,11794.0
2018-01-23 11:30:00,77.16,77.21,77.15,77.2,16269.0,68.0561,68.1002,68.0472,68.0913,16269.0
2018-01-23 11:35:00,77.2,77.21,77.18,77.19,13477.0,68.0913,68.1002,68.0737,68.0825,13477.0
2018-01-23 11:40:00,77.2,77.21,77.15,77.19,19362.0,68.0913,68.1002,68.0472,68.0825,19362.0
2018-01-23 11:45:00,77.2,77.23,77.17,77.17,35843.0,68.0913,68.1178,68.0649,68.0649,35843.0
2018-01-23 11:50:00,77.16,77.16,77.12,77.16,7693.0,68.0561,68.0561,68.0208,68.0561,7693.0
2018-01-23 11:55:00,77.15,77.15,77.12,77.12,10249.0,68.0472,68.0472,68.0208,68.0208,10249.0
2018-01-23 12:00:00,77.13,77.15,77.1,77.11,7234.0,68.0296,68.0472,68.0031,68.012,7234.0
2018-01-23 12:05:00,77.1,77.12,77.09,77.09,5936.0,68.0031,68.0208,67.9943,67.9943,5936.0
2018-01-23 12:10:00,77.09,77.09,77.06,77.08,7322.0,67.9943,67.9943,67.9679,67.9855,7322.0
2018-01-23 12:15:00,77.09,77.09,77.07,77.09,6972.0,67.9943,67.9943,67.9767,67.9943,6972.0
2018-01-23 12:20:00,77.09,77.09,77.05,77.06,13839.0,67.9943,67.9943,67.959,67.9679,13839.0
2018-01-23 12:25:00,77.06,77.07,77.04,77.07,28272.0,67.9679,67.9767,67.9502,67.9767,28272.0
2018-01-23 12:30:00,77.06,77.09,77.06,77.08,4815.0,67.9679,67.9943,67.9679,67.9855,4815.0
2018-01-23 12:35:00,77.09,77.09,77.06,77.06,5275.0,67.9943,67.9943,67.9679,67.9679,5275.0
2018-01-23 12:40:00,77.06,77.07,77.02,77.03,14862.0,67.9679,67.9767,67.9326,67.9414,14862.0
2018-01-23 12:45:00,77.03,77.04,77.01,77.02,63796.0,67.9414,67.9502,67.9238,67.9326,63796.0
2018-01-23 12:50:00,77.01,77.01,76.98,77.01,19423.0,67.9238,67.9238,67.8973,67.9238,19423.0
2018-01-23 12:55:00,77.01,77.02,77.0,77.02,2800.0,67.9238,67.9326,67.9149,67.9326,2800.0
2018-01-23 13:00:00,77.01,77.03,77.01,77.02,3363.0,67.9238,67.9414,67.9238,67.9326,3363.0
2018-01-23 13:05:00,77.02,77.05,77.01,77.03,17630.0,67.9326,67.959,67.9238,67.9414,17630.0
2018-01-23 13:10:00,77.04,77.06,77.02,77.03,11219.0,67.9502,67.9679,67.9326,67.9414,11219.0
2018-01-23 13:15:00,77.03,77.04,77.01,77.01,6509.0,67.9414,67.9502,67.9238,67.9238,6509.0
2018-01-23 13:20:00,77.01,77.02,76.99,77.02,10673.0,67.9238,67.9326,67.9061,67.9326,10673.0
2018-01-23 13:25:00,77.02,77.04,77.01,77.03,4038.0,67.9326,67.9502,67.9238,67.9414,4038.0
2018-01-23 13:30:00,77.04,77.07,77.03,77.06,5722.0,67.9502,67.9767,67.9414,67.9679,5722.0
2018-01-23 13:35:00,77.06,77.09,77.04,77.08,11360.0,67.9679,67.9943,67.9502,67.9855,11360.0
2018-01-23 13:40:00,77.09,77.1,77.08,77.08,12185.0,67.9943,68.0031,67.9855,67.9855,12185.0
2018-01-23 13:45:00,77.08,77.14,77.07,77.13,16427.0,67.9855,68.0384,67.9767,68.0296,16427.0
2018-01-23 13:50:00,77.14,77.16,77.13,77.14,8370.0,68.0384,68.0561,68.0296,68.0384,8370.0
2018-01-23 13:55:00,77.14,77.14,77.11,77.12,8580.0,68.0384,68.0384,68.012,68.0208,8580.0
2018-01-23 14:00:00,77.12,77.12,77.08,77.1,11699.0,68.0208,68.0208,67.9855,68.0031,11699.0
2018-01-23 14:05:00,77.1,77.1,77.08,77.09,2029.0,68.0031,68.0031,67.9855,67.9943,2029.0
2018-01-23 14:10:00,77.09,77.1,77.08,77.08,6183.0,67.9943,68.0031,67.9855,67.9855,6183.0
2018-01-23 14:15:00,77.07,77.07,77.01,77.02,19756.0,67.9767,67.9767,67.9238,67.9326,19756.0
2018-01-23 14:20:00,77.01,77.02,77.0,77.02,68331.0,67.9238,67.9326,67.9149,67.9326,68331.0
2018-01-23 14:25:00,77.02,77.05,76.99,77.05,11795.0,67.9326,67.959,67.9061,67.959,11795.0
2018-01-23 14:30:00,77.06,77.07,77.04,77.05,8010.0,67.9679,67.9767,67.9502,67.959,8010.0
2018-01-23 14:35:00,77.06,77.09,77.05,77.09,14912.0,67.9679,67.9943,67.959,67.9943,14912.0
2018-01-23 14:40:00,77.08,77.09,77.08,77.09,7506.0,67.9855,67.9943,67.9855,67.9943,7506.0
2018-01-23 14:45:00,77.09,77.12,77.08,77.1,41045.0,67.9943,68.0208,67.9855,68.0031,41045.0
2018-01-23 14:50:00,77.11,77.13,77.1,77.12,26749.0,68.012,68.0296,68.0031,68.0208,26749.0
2018-01-23 14:55:00,77.11,77.12,77.1,77.11,16919.0,68.012,68.0208,68.0031,68.012,16919.0
2018-01-23 15:00:00,77.12,77.13,77.1,77.12,17270.0,68.0208,68.0296,68.0031,68.0208,17270.0
2018-01-23 15:05:00,77.13,77.13,77.08,77.1,82447.0,68.0296,68.0296,67.9855,68.0031,82447.0
2018-01-23 15:10:00,77.1,77.12,77.05,77.05,21124.0,68.0031,68.0208,67.959,67.959,21124.0
2018-01-23 15:15:00,77.06,77.12,77.05,77.09,20868.0,67.9679,68.0208,67.959,67.9943,20868.0
2018-01-23 15:20:00,77.09,77.13,77.09,77.13,10950.0,67.9943,68.0296,67.9943,68.0296,10950.0
2018-01-23 15:25:00,77.13,77.14,77.12,77.13,32074.0,68.0296,68.0384,68.0208,68.0296,32074.0
2018-01-23 15:30:00,77.13,77.14,77.12,77.14,44865.0,68.0296,68.0384,68.0208,68.0384,44865.0
2018-01-23 15:35:00,77.14,77.16,77.13,77.16,30923.0,68.0384,68.0561,68.0296,68.0561,30923.0
2018-01-23 15:40:00,77.15,77.16,77.13,77.15,39156.0,68.0472,68.0561,68.0296,68.0472,39156.0
2018-01-23 15:45:00,77.15,77.16,77.14,77.16,53756.0,68.0472,68.0561,68.0384,68.0561,53756.0
2018-01-23 15:50:00,77.16,77.16,77.1,77.14,61932.0,68.0561,68.0561,68.0031,68.0384,61932.0
2018-01-23 15:55:00,77.14,77.16,77.12,77.13,151826.0,68.0384,68.0561,68.0208,68.0296,151826.0
2018-01-24 09:30:00,77.89,78.03,77.89,78.03,105165.0,68.6999,68.8234,68.6999,68.8234,105165.0
2018-01-24 09:35:00,78.02,78.06,78.01,78.03,108002.0,68.8146,68.8499,68.8058,68.8234,108002.0
2018-01-24 09:40:00,78.02,78.05,78.01,78.02,41283.0,68.8146,68.8411,68.8058,68.8146,41283.0
2018-01-24 09:45:00,78.02,78.04,77.93,77.95,33143.0,68.8146,68.8322,68.7352,68.7529,33143.0
2018-01-24 09:50:00,77.95,78.0,77.95,77.99,30208.0,68.7529,68.797,68.7529,68.7881,30208.0
2018-01-24 09:55:00,78.0,78.1,78.0,78.09,53496.0,68.797,68.8852,68.797,68.8763,53496.0
2018-01-24 10:00:00,78.09,78.14,78.09,78.13,24954.0,68.8763,68.9204,68.8763,68.9116,24954.0
2018-01-24 10:05:00,78.14,78.14,78.1,78.14,15265.0,68.9204,68.9204,68.8852,68.9204,15265.0
2018-01-24 10:10:00,78.14,78.19,78.13,78.18,21302.0,68.9204,68.9645,68.9116,68.9557,21302.0
2018-01-24 10:15:00,78.18,78.19,78.12,78.13,50014.0,68.9557,68.9645,68.9028,68.9116,50014.0
2018-01-24 10:20:00,78.13,78.16,78.11,78.13,16928.0,68.9116,68.9381,68.894,68.9116,16928.0
2018-01-24 10:25:00,78.12,78.13,78.1,78.13,15352.0,68.9028,68.9116,68.8852,68.9116,15352.0
2018-01-24 10:30:00,78.12,78.14,78.06,78.08,302911.0,68.9028,68.9204,68.8499,68.8675,302911.0
2018-01-24 10:35:00,78.08,78.09,78.06,78.06,73791.0,68.8675,68.8763,68.8499,68.8499,73791.0
2018-01-24 10:40:00,78.06,78.1,78.03,78.04,14654.0,68.8499,68.8852,68.8234,68.8322,14654.0
2018-01-24 10:45:00,78.04,78.09,78.03,78.06,50538.0,68.8322,68.8763,68.8234,68.8499,50538.0
2018-01-24 10:50:00,78.05,78.06,78.02,78.05,22450.0,68.8411,68.8499,68.8146,68.8411,22450.0
2018-01-24 10:55:00,78.04,78.05,77.97,77.98,17459.0,68.8322,68.8411,68.7705,68.7793,17459.0
2018-01-24 11:00:00,77.97,77.99,77.88,77.91,33838.0,68.7705,68.7881,68.6911,68.7176,33838.0
2018-01-24 11:05:00,77.92,77.97,77.91,77.91,9831.0,68.7264,68.7705,68.7176,68.7176,9831.0
2018-01-24 11:10:00,77.92,77.92,77.77,77.77,53046.0,68.7264,68.7264,68.5941,68.5941,53046.0
2018-01-24 11:15:00,77.73,77.83,77.71,77.82,27162.0,68.5588,68.647,68.5412,68.6382,27162.0
2018-01-24 11:20:00,77.81,77.84,77.81,77.81,18467.0,68.6294,68.6558,68.6294,68.6294,18467.0
2018-01-24 11:25:00,77.81,77.83,77.77,77.78,34311.0,68.6294,68.647,68.5941,68.6029,34311.0
2018-01-24 11:30:00,77.78,77.78,77.62,77.62,115178.0,68.6029,68.6029,68.4618,68.4618,115178.0
2018-01-24 11:35:00,77.63,77.64,77.5,77.53,212435.0,68.4706,68.4794,68.3559,68.3824,212435.0
2018-01-24 11:40:00,77.53,77.64,77.53,77.63,55179.0,68.3824,68.4794,68.3824,68.4706,55179.0
2018-01-24 11:45:00,77.64,77.65,77.57,77.58,55227.0,68.4794,68.4882,68.4177,68.4265,55227.0
2018-01-24 11:50:00,77.57,77.69,77.56,77.67,39207.0,68.4177,68.5235,68.4089,68.5059,39207.0
2018-01-24 11:55:00,77.66,77.66,77.6,77.6,30648.0,68.4971,68.4971,68.4441,68.4441,30648.0
2018-01-24 12:00:00,77.61,77.61,77.55,77.58,7219.0,68.453,68.453,68.4,68.4265,7219.0
2018-01-24 12:05:00,77.58,77.65,77.58,77.63,9671.0,68.4265,68.4882,68.4265,68.4706,9671.0
2018-01-24 12:10:00,77.62,77.69,77.62,77.69,11664.0,68.4618,68.5235,68.4618,68.5235,11664.0
2018-01-24 12:15:00,77.69,77.71,77.64,77.71,11727.0,68.5235,68.5412,68.4794,68.5412,11727.0
2018-01-24 12:20:00,77.71,77.71,77.64,77.64,14789.0,68.5412,68.5412,68.4794,68.4794,14789.0
2018-01-24 12:25:00,77.64,77.68,77.61,77.66,13581.0,68.4794,68.5147,68.453,68.4971,13581.0
2018-01-24 12:30:00,77.65,77.65,77.6,77.62,7742.0,68.4882,68.4882,68.4441,68.4618,7742.0
2018-01-24 12:35:00,77.61,77.62,77.56,77.56,9049.0,68.453,68.4618,68.4089,68.4089,9049.0
2018-01-24 12:40:00,77.56,77.61,77.54,77.59,17711.0,68.4089,68.453,68.3912,68.4353,17711.0
2018-01-24 12:45:00,77.59,77.59,77.53,77.57,18088.0,68.4353,68.4353,68.3824,68.4177,18088.0
2018-01-24 12:50:00,77.58,77.59,77.53,77.56,4827.0,68.4265,68.4353,68.3824,68.4089,4827.0
2018-01-24 12:55:00,77.55,77.59,77.55,77.56,31571.0,68.4,68.4353,68.4,68.4089,31571.0
2018-01-24 13:00:00,77.56,77.56,77.52,77.52,7592.0,68.4089,68.4089,68.3736,68.3736,7592.0
2018-01-24 13:05:00,77.52,77.53,77.45,77.45,10396.0,68.3736,68.3824,68.3118,68.3118,10396.0
2018-01-24 13:10:00,77.46,77.49,77.44,77.47,24502.0,68.3207,68.3471,68.303,68.3295,24502.0
2018-01-24 13:15:00,77.47,77.48,77.39,77.44,10024.0,68.3295,68.3383,68.2589,68.303,10024.0
2018-01-24 13:20:00,77.41,77.47,77.39,77.47,64101.0,68.2766,68.3295,68.2589,68.3295,64101.0
2018-01-24 13:25:00,77.48,77.62,77.47,77.59,16368.0,68.3383,68.4618,68.3295,68.4353,16368.0
2018-01-24 13:30:00,77.6,77.65,77.59,77.65,6200.0,68.4441,68.4882,68.4353,68.4882,6200.0
2018-01-24 13:35:00,77.64,77.67,77.58,77.64,33622.0,68.4794,68.5059,68.4265,68.4794,33622.0
2018-01-24 13:40:00,77.63,77.7,77.63,77.7,13038.0,68.4706,68.5323,68.4706,68.5323,13038.0
2018-01-24 13:45:00,77.7,77.72,77.67,77.7,22179.0,68.5323,68.55,68.5059,68.5323,22179.0
2018-01-24 13:50:00,77.71,77.74,77.66,77.73,19397.0,68.5412,68.5676,68.4971,68.5588,19397.0
2018-01-24 13:55:00,77.74,77.76,77.7,77.74,115084.0,68.5676,68.5853,68.5323,68.5676,115084.0
2018-01-24 14:00:00,77.74,77.76,77.7,77.7,28862.0,68.5676,68.5853,68.5323,68.5323,28862.0
2018-01-24 14:05:00,77.71,77.76,77.69,77.69,8599.0,68.5412,68.5853,68.5235,68.5235,8599.0
2018-01-24 14:10:00,77.7,77.75,77.7,77.74,20725.0,68.5323,68.5764,68.5323,68.5676,20725.0
2018-01-24 14:15:00,77.73,77.78,77.71,77.78,44262.0,68.5588,68.6029,68.5412,68.6029,44262.0
2018-01-24 14:20:00,77.78,77.8,77.75,77.76,20986.0,68.6029,68.6206,68.5764,68.5853,20986.0
2018-01-24 14:25:00,77.77,77.82,77.77,77.81,11078.0,68.5941,68.6382,68.5941,68.6294,11078.0
2018-01-24 14:30:00,77.82,77.82,77.77,77.79,26584.0,68.6382,68.6382,68.5941,68.6117,26584.0
2018-01-24 14:35:00,77.78,77.78,77.76,77.78,27114.0,68.6029,68.6029,68.5853,68.6029,27114.0
2018-01-24 14:40:00,77.78,77.84,77.78,77.84,26200.0,68.6029,68.6558,68.6029,68.6558,26200.0
2018-01-24 14:45:00,77.84,77.89,77.83,77.88,155789.0,68.6558,68.6999,68.647,68.6911,155789.0
2018-01-24 14:50:00,77.89,77.89,77.77,77.8,82332.0,68.6999,68.6999,68.5941,68.6206,82332.0
2018-01-24 14:55:00,77.8,77.85,77.8,77.84,24623.0,68.6206,68.6647,68.6206,68.6558,24623.0
2018-01-24 15:00:00,77.86,77.89,77.86,77.87,94997.0,68.6735,68.6999,68.6735,68.6823,94997.0
2018-01-24 15:05:00,77.87,77.94,77.87,77.94,42032.0,68.6823,68.744,68.6823,68.744,42032.0
2018-01-24 15:10:00,77.94,77.95,77.88,77.91,104279.0,68.744,68.7529,68.6911,68.7176,104279.0
2018-01-24 15:15:00,77.91,77.95,77.9,77.91,56472.0,68.7176,68.7529,68.7088,68.7176,56472.0
2018-01-24 15:20:00,77.91,77.95,77.91,77.95,84617.0,68.7176,68.7529,68.7176,68.7529,84617.0
2018-01-24 15:25:00,77.95,77.97,77.91,77.94,75668.0,68.7529,68.7705,68.7176,68.744,75668.0
2018-01-24 15:30:00,77.94,77.95,77.91,77.92,88000.0,68.744,68.7529,68.7176,68.7264,88000.0
2018-01-24 15:35:00,77.92,77.96,77.91,77.93,106933.0,68.7264,68.7617,68.7176,68.7352,106933.0
2018-01-24 15:40:00,77.92,77.93,77.88,77.89,108739.0,68.7264,68.7352,68.6911,68.6999,108739.0
2018-01-24 15:45:00,77.89,77.94,77.88,77.92,140800.0,68.6999,68.744,68.6911,68.7264,140800.0
2018-01-24 15:50:00,77.92,77.93,77.89,77.9,35051.0,68.7264,68.7352,68.6999,68.7088,35051.0
2018-01-24 15:55:00,77.91,77.92,77.88,77.88,149158.0,68.7176,68.7264,68.6911,68.6911,149158.0
2018-01-25 09:30:00,78.71,78.75,78.6,78.7,117000.0,69.4232,69.4585,69.3262,69.4144,117000.0
2018-01-25 09:35:00,78.71,78.74,78.64,78.66,78850.0,69.4232,69.4496,69.3614,69.3791,78850.0
2018-01-25 09:40:00,78.65,78.67,78.63,78.65,86633.0,69.3703,69.3879,69.3526,69.3703,86633.0
2018-01-25 09:45:00,78.64,78.65,78.55,78.61,61115.0,69.3614,69.3703,69.2821,69.335,61115.0
2018-01-25 09:50:00,78.6,78.6,78.54,78.55,59030.0,69.3262,69.3262,69.2732,69.2821,59030.0
2018-01-25 09:55:00,78.54,78.54,78.44,78.51,60127.0,69.2732,69.2732,69.185,69.2468,60127.0
2018-01-25 10:00:00,78.51,78.61,78.48,78.61,36656.0,69.2468,69.335,69.2203,69.335,36656.0
2018-01-25 10:05:00,78.62,78.67,78.57,78.62,71062.0,69.3438,69.3879,69.2997,69.3438,71062.0
2018-01-25 10:10:00,78.6,78.72,78.6,78.71,46115.0,69.3262,69.432,69.3262,69.4232,46115.0
2018-01-25 10:15:00,78.7,78.73,78.67,78.7,45346.0,69.4144,69.4408,69.3879,69.4144,45346.0
2018-01-25 10:20:00,78.7,78.74,78.68,78.69,22466.0,69.4144,69.4496,69.3967,69.4055,22466.0
2018-01-25 10:25:00,78.69,78.72,78.67,78.72,59115.0,69.4055,69.432,69.3879,69.432,59115.0
2018-01-25 10:30:00,78.71,78.79,78.7,78.79,54968.0,69.4232,69.4937,69.4144,69.4937,54968.0
2018-01-25 10:35:00,78.79,78.8,78.73,78.73,27302.0,69.4937,69.5026,69.4408,69.4408,27302.0
2018-01-25 10:40:00,78.72,78.76,78.68,78.7,10360.0,69.432,69.4673,69.3967,69.4144,10360.0
2018-01-25 10:45:00,78.71,78.74,78.66,78.71,85051.0,69.4232,69.4496,69.3791,69.4232,85051.0
2018-01-25 10:50:00,78.71,78.8,78.71,78.77,54795.0,69.4232,69.5026,69.4232,69.4761,54795.0
2018-01-25 10:55:00,78.77,78.77,78.74,78.75,25432.0,69.4761,69.4761,69.4496,69.4585,25432.0
2018-01-25 11:00:00,78.75,78.77,78.72,78.72,15500.0,69.4585,69.4761,69.432,69.432,15500.0
2018-01-25 11:05:00,78.72,78.78,78.72,78.76,11500.0,69.432,69.4849,69.432,69.4673,11500.0
2018-01-25 11:10:00,78.75,78.85,78.75,78.83,44497.0,69.4585,69.5467,69.4585,69.529,44497.0
2018-01-25 11:15:00,78.83,78.88,78.81,78.86,59326.0,69.529,69.5731,69.5114,69.5555,59326.0
2018-01-25 11:20:00,78.86,78.91,78.86,78.91,41084.0,69.5555,69.5996,69.5555,69.5996,41084.0
2018-01-25 11:25:00,78.91,78.95,78.89,78.95,49771.0,69.5996,69.6349,69.5819,69.6349,49771.0
2018-01-25 11:30:00,78.95,78.99,78.93,78.98,16719.0,69.6349,69.6701,69.6172,69.6613,16719.0
2018-01-25 11:35:00,78.99,79.02,78.98,79.0,36664.0,69.6701,69.6966,69.6613,69.679,36664.0
2018-01-25 11:40:00,79.0,79.02,78.96,79.02,35145.0,69.679,69.6966,69.6437,69.6966,35145.0
2018-01-25 11:45:00,79.01,79.02,78.96,78.98,34316.0,69.6878,69.6966,69.6437,69.6613,34316.0
2018-01-25 11:50:00,78.97,78.98,78.93,78.94,55850.0,69.6525,69.6613,69.6172,69.626,55850.0
2018-01-25 11:55:00,78.94,78.98,78.94,78.96,16907.0,69.626,69.6613,69.626,69.6437,16907.0
2018-01-25 12:00:00,78.97,79.0,78.97,78.98,23831.0,69.6525,69.679,69.6525,69.6613,23831.0
2018-01-25 12:05:00,78.98,78.99,78.93,78.95,11523.0,69.6613,69.6701,69.6172,69.6349,11523.0
2018-01-25 12:10:00,78.96,78.99,78.95,78.96,9956.0,69.6437,69.6701,69.6349,69.6437,9956.0
2018-01-25 12:15:00,78.95,78.95,78.93,78.95,13598.0,69.6349,69.6349,69.6172,69.6349,13598.0
2018-01-25 12:20:00,78.95,78.96,78.89,78.93,13196.0,69.6349,69.6437,69.5819,69.6172,13196.0
2018-01-25 12:25:00,78.92,78.97,78.92,78.95,23182.0,69.6084,69.6525,69.6084,69.6349,23182.0
2018-01-25 12:30:00,78.95,78.97,78.94,78.97,20849.0,69.6349,69.6525,69.626,69.6525,20849.0
2018-01-25 12:35:00,78.97,78.98,78.95,78.95,9568.0,69.6525,69.6613,69.6349,69.6349,9568.0
2018-01-25 12:40:00,78.96,78.98,78.93,78.96,12522.0,69.6437,69.6613,69.6172,69.6437,12522.0
2018-01-25 12:45:00,78.97,79.0,78.96,78.98,13798.0,69.6525,69.679,69.6437,69.6613,13798.0
2018-01-25 12:50:00,78.98,78.98,78.9,78.94,13573.0,69.6613,69.6613,69.5908,69.626,13573.0
2018-01-25 12:55:00,78.94,78.96,78.92,78.95,12881.0,69.626,69.6437,69.6084,69.6349,12881.0
2018-01-25 13:00:00,78.93,78.93,78.89,78.9,17598.0,69.6172,69.6172,69.5819,69.5908,17598.0
2018-01-25 13:05:00,78.9,78.97,78.9,78.95,23214.0,69.5908,69.6525,69.5908,69.6349,23214.0
2018-01-25 13:10:00,78.96,79.01,78.96,79.01,19391.0,69.6437,69.6878,69.6437,69.6878,19391.0
2018-01-25 13:15:00,79.0,79.02,78.98,79.02,19666.0,69.679,69.6966,69.6613,69.6966,19666.0
2018-01-25 13:20:00,79.02,79.02,78.98,79.0,8776.0,69.6966,69.6966,69.6613,69.679,8776.0
2018-01-25 13:25:00,79.0,79.01,78.94,78.95,28256.0,69.679,69.6878,69.626,69.6349,28256.0
2018-01-25 13:30:00,78.94,78.94,78.9,78.9,5200.0,69.626,69.626,69.5908,69.5908,5200.0
2018-01-25 13:35:00,78.9,78.92,78.88,78.91,22985.0,69.5908,69.6084,69.5731,69.5996,22985.0
2018-01-25 13:40:00,78.92,78.93,78.9,78.9,10405.0,69.6084,69.6172,69.5908,69.5908,10405.0
2018-01-25 13:45:00,78.91,78.91,78.85,78.86,12958.0,69.5996,69.5996,69.5467,69.5555,12958.0
2018-01-25 13:50:00,78.86,78.91,78.85,78.89,17502.0,69.5555,69.5996,69.5467,69.5819,17502.0
2018-01-25 13:55:00,78.89,78.89,78.82,78.83,15274.0,69.5819,69.5819,69.5202,69.529,15274.0
2018-01-25 14:00:00,78.83,78.85,78.72,78.73,58735.0,69.529,69.5467,69.432,69.4408,58735.0
2018-01-25 14:05:00,78.72,78.72,78.53,78.68,131486.0,69.432,69.432,69.2644,69.3967,131486.0
2018-01-25 14:10:00,78.68,78.68,78.55,78.64,80967.0,69.3967,69.3967,69.2821,69.3614,80967.0
2018-01-25 14:15:00,78.65,78.67,78.6,78.67,8735.0,69.3703,69.3879,69.3262,69.3879,8735.0
2018-01-25 14:20:00,78.68,78.68,78.52,78.52,67111.0,69.3967,69.3967,69.2556,69.2556,67111.0
2018-01-25 14:25:00,78.53,78.54,78.43,78.44,46244.0,69.2644,69.2732,69.1762,69.185,46244.0
2018-01-25 14:30:00,78.45,78.46,78.42,78.42,29440.0,69.1939,69.2027,69.1674,69.1674,29440.0
2018-01-25 14:35:00,78.42,78.42,78.27,78.3,32857.0,69.1674,69.1674,69.0351,69.0616,32857.0
2018-01-25 14:40:00,78.3,78.34,78.26,78.27,27379.0,69.0616,69.0968,69.0263,69.0351,27379.0
2018-01-25 14:45:00,78.28,78.28,78.15,78.28,40181.0,69.0439,69.0439,68.9293,69.0439,40181.0
2018-01-25 14:50:00,78.27,78.32,78.22,78.32,24542.0,69.0351,69.0792,68.991,69.0792,24542.0
2018-01-25 14:55:00,78.33,78.41,78.33,78.37,43913.0,69.088,69.1586,69.088,69.1233,43913.0
2018-01-25 15:00:00,78.36,78.37,78.33,78.34,9474.0,69.1145,69.1233,69.088,69.0968,9474.0
2018-01-25 15:05:00,78.35,78.4,78.35,78.37,6500.0,69.1057,69.1498,69.1057,69.1233,6500.0
2018-01-25 15:10:00,78.36,78.36,78.28,78.32,15841.0,69.1145,69.1145,69.0439,69.0792,15841.0
2018-01-25 15:15:00,78.33,78.37,78.33,78.36,28019.0,69.088,69.1233,69.088,69.1145,28019.0
2018-01-25 15:20:00,78.36,78.42,78.36,78.42,12444.0,69.1145,69.1674,69.1145,69.1674,12444.0
2018-01-25 15:25:00,78.42,78.42,78.36,78.36,10690.0,69.1674,69.1674,69.1145,69.1145,10690.0
2018-01-25 15:30:00,78.36,78.36,78.3,78.32,31203.0,69.1145,69.1145,69.0616,69.0792,31203.0
2018-01-25 15:35:00,78.31,78.32,78.28,78.32,10680.0,69.0704,69.0792,69.0439,69.0792,10680.0
2018-01-25 15:40:00,78.33,78.37,78.31,78.36,14919.0,69.088,69.1233,69.0704,69.1145,14919.0
2018-01-25 15:45:00,78.35,78.38,78.34,78.34,18800.0,69.1057,69.1321,69.0968,69.0968,18800.0
2018-01-25 15:50:00,78.34,78.38,78.34,78.36,21959.0,69.0968,69.1321,69.0968,69.1145,21959.0
2018-01-25 15:55:00,78.35,78.38,78.27,78.3,110808.0,69.1057,69.1321,69.0351,69.0616,110808.0
2018-01-26 09:30:00,78.81,78.85,78.69,78.7,33387.0,69.5114,69.5467,69.4055,69.4144,33387.0
2018-01-26 09:35:00,78.69,78.76,78.68,78.75,26981.0,69.4055,69.4673,69.3967,69.4585,26981.0
2018-01-26 09:40:00,78.76,78.78,78.73,78.74,25156.0,69.4673,69.4849,69.4408,69.4496,25156.0
2018-01-26 09:45:00,78.74,78.75,78.69,78.75,25431.0,69.4496,69.4585,69.4055,69.4585,25431.0
2018-01-26 09:50:00,78.75,78.76,78.73,78.76,34158.0,69.4585,69.4673,69.4408,69.4673,34158.0
2018-01-26 09:55:00,78.77,78.84,78.77,78.82,29734.0,69.4761,69.5378,69.4761,69.5202,29734.0
2018-01-26 10:00:00,78.83,78.89,78.82,78.85,14466.0,69.529,69.5819,69.5202,69.5467,14466.0
2018-01-26 10:05:00,78.85,78.87,78.84,78.87,37871.0,69.5467,69.5643,69.5378,69.5643,37871.0
2018-01-26 10:10:00,78.86,78.86,78.81,78.81,16146.0,69.5555,69.5555,69.5114,69.5114,16146.0
2018-01-26 10:15:00,78.8,78.8,78.72,78.75,25620.0,69.5026,69.5026,69.432,69.4585,25620.0
2018-01-26 10:20:00,78.75,78.75,78.68,78.69,24220.0,69.4585,69.4585,69.3967,69.4055,24220.0
2018-01-26 10:25:00,78.7,78.72,78.69,78.7,17789.0,69.4144,69.432,69.4055,69.4144,17789.0
2018-01-26 10:30:00,78.7,78.71,78.69,78.7,27052.0,69.4144,69.4232,69.4055,69.4144,27052.0
2018-01-26 10:35:00,78.7,78.78,78.69,78.77,30390.0,69.4144,69.4849,69.4055,69.4761,30390.0
2018-01-26 10:40:00,78.78,78.83,78.78,78.81,13694.0,69.4849,69.529,69.4849,69.5114,13694.0
2018-01-26 10:45:00,78.81,78.83,78.79,78.83,11015.0,69.5114,69.529,69.4937,69.529,11015.0
2018-01-26 10:50:00,78.83,78.87,78.82,78.85,12719.0,69.529,69.5643,69.5202,69.5467,12719.0
2018-01-26 10:55:00,78.84,78.84,78.78,78.78,19634.0,69.5378,69.5378,69.4849,69.4849,19634.0
2018-01-26 11:00:00,78.78,78.82,78.78,78.78,16818.0,69.4849,69.5202,69.4849,69.4849,16818.0
2018-01-26 11:05:00,78.77,78.81,78.76,78.8,32087.0,69.4761,69.5114,69.4673,69.5026,32087.0
2018-01-26 11:10:00,78.81,78.83,78.8,78.81,8498.0,69.5114,69.529,69.5026,69.5114,8498.0
2018-01-26 11:15:00,78.82,78.82,78.8,78.8,16874.0,69.5202,69.5202,69.5026,69.5026,16874.0
2018-01-26 11:20:00,78.81,78.82,78.77,78.8,20530.0,69.5114,69.5202,69.4761,69.5026,20530.0
2018-01-26 11:25:00,78.81,78.82,78.77,78.82,36333.0,69.5114,69.5202,69.4761,69.5202,36333.0
2018-01-26 11:30:00,78.82,78.87,78.81,78.87,9524.0,69.5202,69.5643,69.5114,69.5643,9524.0
2018-01-26 11:35:00,78.86,78.87,78.79,78.81,12973.0,69.5555,69.5643,69.4937,69.5114,12973.0
2018-01-26 11:40:00,78.8,78.8,78.76,78.8,10289.0,69.5026,69.5026,69.4673,69.5026,10289.0
2018-01-26 11:45:00,78.8,78.82,78.79,78.81,9907.0,69.5026,69.5202,69.4937,69.5114,9907.0
2018-01-26 11:50:00,78.81,78.81,78.77,78.79,14534.0,69.5114,69.5114,69.4761,69.4937,14534.0
2018-01-26 11:55:00,78.79,78.82,78.73,78.74,16458.0,69.4937,69.5202,69.4408,69.4496,16458.0
2018-01-26 12:00:00,78.74,78.75,78.73,78.75,6984.0,69.4496,69.4585,69.4408,69.4585,6984.0
2018-01-26 12:05:00,78.75,78.75,78.71,78.73,34580.0,69.4585,69.4585,69.4232,69.4408,34580.0
2018-01-26 12:10:00,78.73,78.74,78.7,78.71,26772.0,69.4408,69.4496,69.4144,69.4232,26772.0
2018-01-26 12:15:00,78.71,78.74,78.71,78.72,14065.0,69.4232,69.4496,69.4232,69.432,14065.0
2018-01-26 12:20:00,78.73,78.76,78.72,78.76,11862.0,69.4408,69.4673,69.432,69.4673,11862.0
2018-01-26 12:25:00,78.75,78.75,78.73,78.75,27297.0,69.4585,69.4585,69.4408,69.4585,27297.0
2018-01-26 12:30:00,78.75,78.78,78.73,78.78,6935.0,69.4585,69.4849,69.4408,69.4849,6935.0
2018-01-26 12:35:00,78.78,78.78,78.76,78.77,1600.0,69.4849,69.4849,69.4673,69.4761,1600.0
2018-01-26 12:40:00,78.77,78.77,78.73,78.75,4800.0,69.4761,69.4761,69.4408,69.4585,4800.0
2018-01-26 12:45:00,78.75,78.76,78.74,78.75,8008.0,69.4585,69.4673,69.4496,69.4585,8008.0
2018-01-26 12:50:00,78.76,78.79,78.75,78.78,8045.0,69.4673,69.4937,69.4585,69.4849,8045.0
2018-01-26 12:55:00,78.79,78.81,78.78,78.79,7700.0,69.4937,69.5114,69.4849,69.4937,7700.0
2018-01-26 13:00:00,78.8,78.81,78.79,78.81,6004.0,69.5026,69.5114,69.4937,69.5114,6004.0
2018-01-26 13:05:00,78.81,78.82,78.8,78.82,5711.0,69.5114,69.5202,69.5026,69.5202,5711.0
2018-01-26 13:10:00,78.82,78.85,78.82,78.85,8900.0,69.5202,69.5467,69.5202,69.5467,8900.0
2018-01-26 13:15:00,78.86,78.87,78.84,78.87,25226.0,69.5555,69.5643,69.5378,69.5643,25226.0
2018-01-26 13:20:00,78.87,78.91,78.86,78.87,15969.0,69.5643,69.5996,69.5555,69.5643,15969.0
2018-01-26 13:25:00,78.87,78.92,78.87,78.9,7620.0,69.5643,69.6084,69.5643,69.5908,7620.0
2018-01-26 13:30:00,78.9,78.91,78.87,78.9,6201.0,69.5908,69.5996,69.5643,69.5908,6201.0
2018-01-26 13:35:00,78.9,78.9,78.87,78.88,6330.0,69.5908,69.5908,69.5643,69.5731,6330.0
2018-01-26 13:40:00,78.88,78.9,78.87,78.9,7594.0,69.5731,69.5908,69.5643,69.5908,7594.0
2018-01-26 13:45:00,78.9,78.93,78.89,78.93,2831.0,69.5908,69.6172,69.5819,69.6172,2831.0
2018-01-26 13:50:00,78.93,78.96,78.92,78.95,7492.0,69.6172,69.6437,69.6084,69.6349,7492.0
2018-01-26 13:55:00,78.94,78.97,78.93,78.97,12979.0,69.626,69.6525,69.6172,69.6525,12979.0
2018-01-26 14:00:00,78.97,78.98,78.95,78.97,9965.0,69.6525,69.6613,69.6349,69.6525,9965.0
2018-01-26 14:05:00,78.97,78.97,78.95,78.96,4820.0,69.6525,69.6525,69.6349,69.6437,4820.0
2018-01-26 14:10:00,78.97,79.0,78.97,79.0,2400.0,69.6525,69.679,69.6525,69.679,2400.0
2018-01-26 14:15:00,79.0,79.02,78.99,79.0,5863.0,69.679,69.6966,69.6701,69.679,5863.0
2018-01-26 14:20:00,78.99,79.01,78.94,78.95,31228.0,69.6701,69.6878,69.626,69.6349,31228.0
2018-01-26 14:25:00,78.95,78.95,78.9,78.91,29511.0,69.6349,69.6349,69.5908,69.5996,29511.0
2018-01-26 14:30:00,78.9,78.92,78.89,78.91,4062.0,69.5908,69.6084,69.5819,69.5996,4062.0
2018-01-26 14:35:00,78.9,78.93,78.9,78.93,6884.0,69.5908,69.6172,69.5908,69.6172,6884.0
2018-01-26 14:40:00,78.92,78.94,78.92,78.93,7087.0,69.6084,69.626,69.6084,69.6172,7087.0
2018-01-26 14:45:00,78.92,78.95,78.92,78.95,3700.0,69.6084,69.6349,69.6084,69.6349,3700.0
2018-01-26 14:50:00,78.96,78.96,78.91,78.96,14558.0,69.6437,69.6437,69.5996,69.6437,14558.0
2018-01-26 14:55:00,78.95,78.98,78.95,78.96,7924.0,69.6349,69.6613,69.6349,69.6437,7924.0
2018-01-26 15:00:00,78.96,79.0,78.95,78.97,98270.0,69.6437,69.679,69.6349,69.6525,98270.0
2018-01-26 15:05:00,78.96,79.0,78.96,78.98,48823.0,69.6437,69.679,69.6437,69.6613,48823.0
2018-01-26 15:10:00,78.98,79.0,78.98,79.0,5506.0,69.6613,69.679,69.6613,69.679,5506.0
2018-01-26 15:15:00,79.01,79.02,78.97,79.0,17723.0,69.6878,69.6966,69.6525,69.679,17723.0
2018-01-26 15:20:00,79.01,79.02,78.99,78.99,18140.0,69.6878,69.6966,69.6701,69.6701,18140.0
2018-01-26 15:25:00,79.0,79.0,78.94,78.95,11894.0,69.679,69.679,69.626,69.6349,11894.0
2018-01-26 15:30:00,78.96,78.96,78.93,78.94,20419.0,69.6437,69.6437,69.6172,69.626,20419.0
2018-01-26 15:35:00,78.95,78.98,78.94,78.98,27123.0,69.6349,69.6613,69.626,69.6613,27123.0
2018-01-26 15:40:00,78.98,79.02,78.97,79.02,14300.0,69.6613,69.6966,69.6525,69.6966,14300.0
2018-01-26 15:45:00,79.01,79.03,78.98,79.0,57226.0,69.6878,69.7054,69.6613,69.679,57226.0
2018-01-26 15:50:00,79.0,79.07,79.0,79.07,41269.0,69.679,69.7407,69.679,69.7407,41269.0
2018-01-26 15:55:00,79.06,79.07,78.98,79.06,99182.0,69.7319,69.7407,69.6613,69.7319,99182.0
2018-01-29 09:30:00,78.93,78.93,78.71,78.75,88631.0,69.6172,69.6172,69.4232,69.4585,88631.0
2018-01-29 09:35:00,78.75,78.79,78.7,78.76,56902.0,69.4585,69.4937,69.4144,69.4673,56902.0
2018-01-29 09:40:00,78.76,78.84,78.76,78.83,25057.0,69.4673,69.5378,69.4673,69.529,25057.0
2018-01-29 09:45:00,78.83,78.85,78.77,78.78,17622.0,69.529,69.5467,69.4761,69.4849,17622.0
2018-01-29 09:50:00,78.78,78.85,78.75,78.84,28813.0,69.4849,69.5467,69.4585,69.5378,28813.0
2018-01-29 09:55:00,78.83,78.87,78.83,78.84,38818.0,69.529,69.5643,69.529,69.5378,38818.0
2018-01-29 10:00:00,78.84,78.84,78.74,78.78,27006.0,69.5378,69.5378,69.4496,69.4849,27006.0
2018-01-29 10:05:00,78.79,78.83,78.77,78.81,32436.0,69.4937,69.529,69.4761,69.5114,32436.0
2018-01-29 10:10:00,78.81,78.88,78.81,78.86,20043.0,69.5114,69.5731,69.5114,69.5555,20043.0
2018-01-29 10:15:00,78.86,78.87,78.78,78.78,32416.0,69.5555,69.5643,69.4849,69.4849,32416.0
2018-01-29 10:20:00,78.78,78.81,78.76,78.81,10950.0,69.4849,69.5114,69.4673,69.5114,10950.0
2018-01-29 10:25:00,78.81,78.84,78.79,78.83,20469.0,69.5114,69.5378,69.4937,69.529,20469.0
2018-01-29 10:30:00,78.83,78.84,78.81,78.81,22419.0,69.529,69.5378,69.5114,69.5114,22419.0
2018-01-29 10:35:00,78.8,78.8,78.72,78.76,33039.0,69.5026,69.5026,69.432,69.4673,33039.0
2018-01-29 10:40:00,78.76,78.79,78.68,78.68,15795.0,69.4673,69.4937,69.3967,69.3967,15795.0
2018-01-29 10:45:00,78.68,78.7,78.65,78.68,37989.0,69.3967,69.4144,69.3703,69.3967,37989.0
2018-01-29 10:50:00,78.69,78.7,78.66,78.68,90993.0,69.4055,69.4144,69.3791,69.3967,90993.0
2018-01-29 10:55:00,78.67,78.75,78.67,78.73,54077.0,69.3879,69.4585,69.3879,69.4408,54077.0
2018-01-29 11:00:00,78.72,78.73,78.63,78.65,35307.0,69.432,69.4408,69.3526,69.3703,35307.0
2018-01-29 11:05:00,78.65,78.67,78.61,78.65,15184.0,69.3703,69.3879,69.335,69.3703,15184.0
2018-01-29 11:10:00,78.65,78.67,78.61,78.67,29908.0,69.3703,69.3879,69.335,69.3879,29908.0
2018-01-29 11:15:00,78.66,78.7,78.61,78.61,27200.0,69.3791,69.4144,69.335,69.335,27200.0
2018-01-29 11:20:00,78.61,78.76,78.6,78.74,36695.0,69.335,69.4673,69.3262,69.4496,36695.0
2018-01-29 11:25:00,78.74,78.77,78.68,78.77,16614.0,69.4496,69.4761,69.3967,69.4761,16614.0
2018-01-29 11:30:00,78.77,78.79,78.73,78.79,8916.0,69.4761,69.4937,69.4408,69.4937,8916.0
2018-01-29 11:35:00,78.79,78.8,78.76,78.76,13725.0,69.4937,69.5026,69.4673,69.4673,13725.0
2018-01-29 11:40:00,78.77,78.8,78.72,78.78,18216.0,69.4761,69.5026,69.432,69.4849,18216.0
2018-01-29 11:45:00,78.79,78.8,78.73,78.73,10100.0,69.4937,69.5026,69.4408,69.4408,10100.0
2018-01-29 11:50:00,78.73,78.77,78.73,78.75,21517.0,69.4408,69.4761,69.4408,69.4585,21517.0
2018-01-29 11:55:00,78.76,78.76,78.72,78.74,9306.0,69.4673,69.4673,69.432,69.4496,9306.0
2018-01-29 12:00:00,78.74,78.75,78.71,78.74,35617.0,69.4496,69.4585,69.4232,69.4496,35617.0
2018-01-29 12:05:00,78.74,78.78,78.74,78.77,6153.0,69.4496,69.4849,69.4496,69.4761,6153.0
2018-01-29 12:10:00,78.78,78.8,78.75,78.77,29483.0,69.4849,69.5026,69.4585,69.4761,29483.0
2018-01-29 12:15:00,78.77,78.83,78.77,78.82,13300.0,69.4761,69.529,69.4761,69.5202,13300.0
2018-01-29 12:20:00,78.83,78.84,78.79,78.8,24107.0,69.529,69.5378,69.4937,69.5026,24107.0
2018-01-29 12:25:00,78.8,78.82,78.77,78.79,7654.0,69.5026,69.5202,69.4761,69.4937,7654.0
2018-01-29 12:30:00,78.8,78.81,78.77,78.77,6745.0,69.5026,69.5114,69.4761,69.4761,6745.0
2018-01-29 12:35:00,78.77,78.79,78.77,78.77,1600.0,69.4761,69.4937,69.4761,69.4761,1600.0
2018-01-29 12:40:00,78.76,78.77,78.71,78.75,7278.0,69.4673,69.4761,69.4232,69.4585,7278.0
2018-01-29 12:45:00,78.75,78.77,78.73,78.73,4921.0,69.4585,69.4761,69.4408,69.4408,4921.0
2018-01-29 12:50:00,78.72,78.78,78.72,78.78,7631.0,69.432,69.4849,69.432,69.4849,7631.0
2018-01-29 12:55:00,78.78,78.82,78.78,78.81,6164.0,69.4849,69.5202,69.4849,69.5114,6164.0
2018-01-29 13:00:00,78.82,78.83,78.82,78.83,4063.0,69.5202,69.529,69.5202,69.529,4063.0
2018-01-29 13:05:00,78.82,78.84,78.8,78.81,8588.0,69.5202,69.5378,69.5026,69.5114,8588.0
2018-01-29 13:10:00,78.81,78.81,78.76,78.79,3213.0,69.5114,69.5114,69.4673,69.4937,3213.0
2018-01-29 13:15:00,78.79,78.81,78.78,78.79,7585.0,69.4937,69.5114,69.4849,69.4937,7585.0
2018-01-29 13:20:00,78.79,78.79,78.76,78.79,10788.0,69.4937,69.4937,69.4673,69.4937,10788.0
2018-01-29 13:25:00,78.79,78.82,78.78,78.82,2820.0,69.4937,69.5202,69.4849,69.5202,2820.0
2018-01-29 13:30:00,78.81,78.83,78.79,78.79,5100.0,69.5114,69.529,69.4937,69.4937,5100.0
2018-01-29 13:35:00,78.79,78.84,78.79,78.82,2780.0,69.4937,69.5378,69.4937,69.5202,2780.0
2018-01-29 13:40:00,78.82,78.86,78.82,78.83,13781.0,69.5202,69.5555,69.5202,69.529,13781.0
2018-01-29 13:45:00,78.83,78.87,78.83,78.86,6913.0,69.529,69.5643,69.529,69.5555,6913.0
2018-01-29 13:50:00,78.85,78.86,78.85,78.85,2900.0,69.5467,69.5555,69.5467,69.5467,2900.0
2018-01-29 13:55:00,78.85,78.87,78.85,78.87,7144.0,69.5467,69.5643,69.5467,69.5643,7144.0
2018-01-29 14:00:00,78.87,78.9,78.86,78.87,15967.0,69.5643,69.5908,69.5555,69.5643,15967.0
2018-01-29 14:05:00,78.86,78.88,78.86,78.88,3422.0,69.5555,69.5731,69.5555,69.5731,3422.0
2018-01-29 14:10:00,78.88,78.91,78.85,78.91,23566.0,69.5731,69.5996,69.5467,69.5996,23566.0
2018-01-29 14:15:00,78.92,78.94,78.87,78.87,13479.0,69.6084,69.626,69.5643,69.5643,13479.0
2018-01-29 14:20:00,78.87,78.89,78.86,78.88,5319.0,69.5643,69.5819,69.5555,69.5731,5319.0
2018-01-29 14:25:00,78.88,78.88,78.84,78.85,4455.0,69.5731,69.5731,69.5378,69.5467,4455.0
2018-01-29 14:30:00,78.86,78.87,78.84,78.84,11016.0,69.5555,69.5643,69.5378,69.5378,11016.0
2018-01-29 14:35:00,78.85,78.86,78.82,78.82,16925.0,69.5467,69.5555,69.5202,69.5202,16925.0
2018-01-29 14:40:00,78.81,78.83,78.8,78.81,19561.0,69.5114,69.529,69.5026,69.5114,19561.0
2018-01-29 14:45:00,78.82,78.85,78.82,78.85,9032.0,69.5202,69.5467,69.5202,69.5467,9032.0
2018-01-29 14:50:00,78.84,78.85,78.82,78.83,3534.0,69.5378,69.5467,69.5202,69.529,3534.0
2018-01-29 14:55:00,78.84,78.88,78.84,78.87,18422.0,69.5378,69.5731,69.5378,69.5643,18422.0
2018-01-29 15:00:00,78.87,78.89,78.84,78.87,14147.0,69.5643,69.5819,69.5378,69.5643,14147.0
2018-01-29 15:05:00,78.87,78.88,78.82,78.84,26834.0,69.5643,69.5731,69.5202,69.5378,26834.0
2018-01-29 15:10:00,78.84,78.85,78.82,78.82,9587.0,69.5378,69.5467,69.5202,69.5202,9587.0
2018-01-29 15:15:00,78.82,78.83,78.81,78.81,4559.0,69.5202,69.529,69.5114,69.5114,4559.0
2018-01-29 15:20:00,78.8,78.8,78.74,78.75,23870.0,69.5026,69.5026,69.4496,69.4585,23870.0
2018-01-29 15:25:00,78.75,78.75,78.72,78.74,20678.0,69.4585,69.4585,69.432,69.4496,20678.0
2018-01-29 15:30:00,78.73,78.77,78.71,78.75,52304.0,69.4408,69.4761,69.4232,69.4585,52304.0
2018-01-29 15:35:00,78.75,78.76,78.69,78.69,28256.0,69.4585,69.4673,69.4055,69.4055,28256.0
2018-01-29 15:40:00,78.69,78.7,78.64,78.66,128810.0,69.4055,69.4144,69.3614,69.3791,128810.0
2018-01-29 15:45:00,78.65,78.65,78.57,78.59,58656.0,69.3703,69.3703,69.2997,69.3173,58656.0
2018-01-29 15:50:00,78.59,78.69,78.58,78.67,86590.0,69.3173,69.4055,69.3085,69.3879,86590.0
2018-01-29 15:55:00,78.68,78.72,78.6,78.61,114130.0,69.3967,69.432,69.3262,69.335,114130.0
2018-01-30 09:30:00,77.84,78.04,77.84,77.99,102539.0,68.6558,68.8322,68.6558,68.7881,102539.0
2018-01-30 09:35:00,78.01,78.05,77.94,77.94,25993.0,68.8058,68.8411,68.744,68.744,25993.0
2018-01-30 09:40:00,77.94,77.95,77.87,77.88,31945.0,68.744,68.7529,68.6823,68.6911,31945.0
2018-01-30 09:45:00,77.88,77.88,77.74,77.75,42333.0,68.6911,68.6911,68.5676,68.5764,42333.0
2018-01-30 09:50:00,77.73,77.78,77.69,77.75,67095.0,68.5588,68.6029,68.5235,68.5764,67095.0
2018-01-30 09:55:00,77.75,77.75,77.66,77.67,53247.0,68.5764,68.5764,68.4971,68.5059,53247.0
2018-01-30 10:00:00,77.66,77.7,77.6,77.6,56652.0,68.4971,68.5323,68.4441,68.4441,56652.0
2018-01-30 10:05:00,77.59,77.6,77.51,77.52,90515.0,68.4353,68.4441,68.3648,68.3736,90515.0
2018-01-30 10:10:00,77.52,77.55,77.48,77.55,55802.0,68.3736,68.4,68.3383,68.4,55802.0
2018-01-30 10:15:00,77.54,77.55,77.45,77.46,20524.0,68.3912,68.4,68.3118,68.3207,20524.0
2018-01-30 10:20:00,77.45,77.55,77.44,77.54,50735.0,68.3118,68.4,68.303,68.3912,50735.0
2018-01-30 10:25:00,77.53,77.59,77.52,77.59,15140.0,68.3824,68.4353,68.3736,68.4353,15140.0
2018-01-30 10:30:00,77.59,77.69,77.59,77.67,27957.0,68.4353,68.5235,68.4353,68.5059,27957.0
2018-01-30 10:35:00,77.67,77.69,77.63,77.69,25866.0,68.5059,68.5235,68.4706,68.5235,25866.0
2018-01-30 10:40:00,77.68,77.68,77.59,77.59,16188.0,68.5147,68.5147,68.4353,68.4353,16188.0
2018-01-30 10:45:00,77.58,77.6,77.52,77.56,24174.0,68.4265,68.4441,68.3736,68.4089,24174.0
2018-01-30 10:50:00,77.55,77.6,77.52,77.6,11048.0,68.4,68.4441,68.3736,68.4441,11048.0
2018-01-30 10:55:00,77.6,77.65,77.57,77.63,20039.0,68.4441,68.4882,68.4177,68.4706,20039.0
2018-01-30 11:00:00,77.62,77.66,77.57,77.58,75523.0,68.4618,68.4971,68.4177,68.4265,75523.0
2018-01-30 11:05:00,77.59,77.62,77.56,77.62,10914.0,68.4353,68.4618,68.4089,68.4618,10914.0
2018-01-30 11:10:00,77.63,77.65,77.59,77.64,33995.0,68.4706,68.4882,68.4353,68.4794,33995.0
2018-01-30 11:15:00,77.64,77.65,77.57,77.61,16517.0,68.4794,68.4882,68.4177,68.453,16517.0
2018-01-30 11:20:00,77.6,77.6,77.48,77.48,29964.0,68.4441,68.4441,68.3383,68.3383,29964.0
2018-01-30 11:25:00,77.48,77.5,77.44,77.46,18097.0,68.3383,68.3559,68.303,68.3207,18097.0
2018-01-30 11:30:00,77.47,77.5,77.44,77.48,34422.0,68.3295,68.3559,68.303,68.3383,34422.0
2018-01-30 11:35:00,77.49,77.53,77.47,77.49,24016.0,68.3471,68.3824,68.3295,68.3471,24016.0
2018-01-30 11:40:00,77.49,77.63,77.49,77.61,31525.0,68.3471,68.4706,68.3471,68.453,31525.0
2018-01-30 11:45:00,77.6,77.62,77.55,77.56,10320.0,68.4441,68.4618,68.4,68.4089,10320.0
2018-01-30 11:50:00,77.54,77.57,77.51,77.55,8656.0,68.3912,68.4177,68.3648,68.4,8656.0
2018-01-30 11:55:00,77.54,77.54,77.47,77.48,4900.0,68.3912,68.3912,68.3295,68.3383,4900.0
2018-01-30 12:00:00,77.5,77.54,77.48,77.53,3433.0,68.3559,68.3912,68.3383,68.3824,3433.0
2018-01-30 12:05:00,77.53,77.61,77.52,77.6,16161.0,68.3824,68.453,68.3736,68.4441,16161.0
2018-01-30 12:10:00,77.6,77.65,77.58,77.59,31507.0,68.4441,68.4882,68.4265,68.4353,31507.0
2018-01-30 12:15:00,77.59,77.6,77.57,77.59,48753.0,68.4353,68.4441,68.4177,68.4353,48753.0
2018-01-30 12:20:00,77.59,77.63,77.58,77.59,16884.0,68.4353,68.4706,68.4265,68.4353,16884.0
2018-01-30 12:25:00,77.59,77.59,77.48,77.48,10244.0,68.4353,68.4353,68.3383,68.3383,10244.0
2018-01-30 12:30:00,77.48,77.5,77.46,77.48,5979.0,68.3383,68.3559,68.3207,68.3383,5979.0
2018-01-30 12:35:00,77.47,77.48,77.43,77.43,8251.0,68.3295,68.3383,68.2942,68.2942,8251.0
2018-01-30 12:40:00,77.43,77.48,77.41,77.42,7725.0,68.2942,68.3383,68.2766,68.2854,7725.0
2018-01-30 12:45:00,77.42,77.45,77.39,77.41,8087.0,68.2854,68.3118,68.2589,68.2766,8087.0
2018-01-30 12:50:00,77.41,77.45,77.41,77.42,3276.0,68.2766,68.3118,68.2766,68.2854,3276.0
2018-01-30 12:55:00,77.43,77.44,77.39,77.41,11469.0,68.2942,68.303,68.2589,68.2766,11469.0
2018-01-30 13:00:00,77.42,77.42,77.35,77.35,9491.0,68.2854,68.2854,68.2236,68.2236,9491.0
2018-01-30 13:05:00,77.34,77.35,77.32,77.33,8016.0,68.2148,68.2236,68.1972,68.206,8016.0
2018-01-30 13:10:00,77.32,77.36,77.32,77.34,5300.0,68.1972,68.2325,68.1972,68.2148,5300.0
2018-01-30 13:15:00,77.34,77.41,77.34,77.38,6722.0,68.2148,68.2766,68.2148,68.2501,6722.0
2018-01-30 13:20:00,77.39,77.41,77.36,77.38,7417.0,68.2589,68.2766,68.2325,68.2501,7417.0
2018-01-30 13:25:00,77.38,77.44,77.38,77.43,12584.0,68.2501,68.303,68.2501,68.2942,12584.0
2018-01-30 13:30:00,77.43,77.47,77.4,77.46,11817.0,68.2942,68.3295,68.2677,68.3207,11817.0
2018-01-30 13:35:00,77.47,77.53,77.43,77.52,6967.0,68.3295,68.3824,68.2942,68.3736,6967.0
2018-01-30 13:40:00,77.53,77.55,77.53,77.53,6250.0,68.3824,68.4,68.3824,68.3824,6250.0
2018-01-30 13:45:00,77.53,77.56,77.53,77.54,8073.0,68.3824,68.4089,68.3824,68.3912,8073.0
2018-01-30 13:50:00,77.55,77.6,77.55,77.59,9091.0,68.4,68.4441,68.4,68.4353,9091.0
2018-01-30 13:55:00,77.6,77.62,77.57,77.61,44927.0,68.4441,68.4618,68.4177,68.453,44927.0
2018-01-30 14:00:00,77.6,77.64,77.6,77.63,8725.0,68.4441,68.4794,68.4441,68.4706,8725.0
2018-01-30 14:05:00,77.64,77.65,77.59,77.61,20729.0,68.4794,68.4882,68.4353,68.453,20729.0
2018-01-30 14:10:00,77.61,77.65,77.59,77.65,11175.0,68.453,68.4882,68.4353,68.4882,11175.0
2018-01-30 14:15:00,77.64,77.65,77.63,77.65,14228.0,68.4794,68.4882,68.4706,68.4882,14228.0
2018-01-30 14:20:00,77.64,77.65,77.59,77.64,51537.0,68.4794,68.4882,68.4353,68.4794,51537.0
2018-01-30 14:25:00,77.65,77.7,77.65,77.69,51208.0,68.4882,68.5323,68.4882,68.5235,51208.0
2018-01-30 14:30:00,77.7,77.71,77.64,77.65,23601.0,68.5323,68.5412,68.4794,68.4882,23601.0
2018-01-30 14:35:00,77.66,77.67,77.59,77.6,10975.0,68.4971,68.5059,68.4353,68.4441,10975.0
2018-01-30 14:40:00,77.61,77.61,77.56,77.6,5282.0,68.453,68.453,68.4089,68.4441,5282.0
2018-01-30 14:45:00,77.6,77.63,77.57,77.63,7198.0,68.4441,68.4706,68.4177,68.4706,7198.0
2018-01-30 14:50:00,77.62,77.65,77.59,77.65,13458.0,68.4618,68.4882,68.4353,68.4882,13458.0
2018-01-30 14:55:00,77.64,77.66,77.61,77.62,15541.0,68.4794,68.4971,68.453,68.4618,15541.0
2018-01-30 15:00:00,77.62,77.73,77.62,77.73,9012.0,68.4618,68.5588,68.4618,68.5588,9012.0
2018-01-30 15:05:00,77.73,77.74,77.7,77.73,5600.0,68.5588,68.5676,68.5323,68.5588,5600.0
2018-01-30 15:10:00,77.73,77.81,77.73,77.79,16797.0,68.5588,68.6294,68.5588,68.6117,16797.0
2018-01-30 15:15:00,77.8,77.83,77.78,77.81,13599.0,68.6206,68.647,68.6029,68.6294,13599.0
2018-01-30 15:20:00,77.82,77.85,77.78,77.79,6130.0,68.6382,68.6647,68.6029,68.6117,6130.0
2018-01-30 15:25:00,77.79,77.79,77.75,77.76,10569.0,68.6117,68.6117,68.5764,68.5853,10569.0
2018-01-30 15:30:00,77.76,77.79,77.74,77.76,15354.0,68.5853,68.6117,68.5676,68.5853,15354.0
2018-01-30 15:35:00,77.76,77.83,77.76,77.81,12788.0,68.5853,68.647,68.5853,68.6294,12788.0
2018-01-30 15:40:00,77.81,77.84,77.79,77.79,21564.0,68.6294,68.6558,68.6117,68.6117,21564.0
2018-01-30 15:45:00,77.79,77.86,77.79,77.81,14155.0,68.6117,68.6735,68.6117,68.6294,14155.0
2018-01-30 15:50:00,77.81,77.83,77.81,77.81,13307.0,68.6294,68.647,68.6294,68.6294,13307.0
2018-01-30 15:55:00,77.81,77.83,77.62,77.64,142692.0,68.6294,68.647,68.4618,68.4794,142692.0
2018-01-31 09:30:00,78.61,78.69,78.47,78.68,65524.0,69.335,69.4055,69.2115,69.3967,65524.0
2018-01-31 09:35:00,78.68,78.7,78.63,78.65,105222.0,69.3967,69.4144,69.3526,69.3703,105222.0
2018-01-31 09:40:00,78.66,78.66,78.59,78.6,22339.0,69.3791,69.3791,69.3173,69.3262,22339.0
2018-01-31 09:45:00,78.59,78.62,78.53,78.54,46733.0,69.3173,69.3438,69.2644,69.2732,46733.0
2018-01-31 09:50:00,78.55,78.57,78.51,78.52,24458.0,69.2821,69.2997,69.2468,69.2556,24458.0
2018-01-31 09:55:00,78.51,78.54,78.49,78.51,45867.0,69.2468,69.2732,69.2291,69.2468,45867.0
2018-01-31 10:00:00,78.51,78.52,78.42,78.42,35991.0,69.2468,69.2556,69.1674,69.1674,35991.0
2018-01-31 10:05:00,78.42,78.46,78.4,78.42,18023.0,69.1674,69.2027,69.1498,69.1674,18023.0
2018-01-31 10:10:00,78.42,78.5,78.41,78.5,23235.0,69.1674,69.238,69.1586,69.238,23235.0
2018-01-31 10:15:00,78.5,78.58,78.48,78.56,20021.0,69.238,69.3085,69.2203,69.2909,20021.0
2018-01-31 10:20:00,78.56,78.59,78.54,78.58,14783.0,69.2909,69.3173,69.2732,69.3085,14783.0
2018-01-31 10:25:00,78.57,78.57,78.49,78.49,33431.0,69.2997,69.2997,69.2291,69.2291,33431.0
2018-01-31 10:30:00,78.48,78.54,78.45,78.53,22924.0,69.2203,69.2732,69.1939,69.2644,22924.0
2018-01-31 10:35:00,78.53,78.54,78.5,78.5,33900.0,69.2644,69.2732,69.238,69.238,33900.0
2018-01-31 10:40:00,78.49,78.49,78.38,78.38,51922.0,69.2291,69.2291,69.1321,69.1321,51922.0
2018-01-31 10:45:00,78.38,78.39,78.34,78.37,25468.0,69.1321,69.1409,69.0968,69.1233,25468.0
2018-01-31 10:50:00,78.36,78.37,78.3,78.32,58818.0,69.1145,69.1233,69.0616,69.0792,58818.0
2018-01-31 10:55:00,78.32,78.32,78.25,78.29,35853.0,69.0792,69.0792,69.0175,69.0527,35853.0
2018-01-31 11:00:00,78.29,78.3,78.24,78.27,16211.0,69.0527,69.0616,69.0086,69.0351,16211.0
2018-01-31 11:05:00,78.27,78.28,78.2,78.22,17401.0,69.0351,69.0439,68.9734,68.991,17401.0
2018-01-31 11:10:00,78.21,78.3,78.19,78.3,34234.0,68.9822,69.0616,68.9645,69.0616,34234.0
2018-01-31 11:15:00,78.28,78.29,78.24,78.27,47539.0,69.0439,69.0527,69.0086,69.0351,47539.0
2018-01-31 11:20:00,78.27,78.28,78.23,78.26,22401.0,69.0351,69.0439,68.9998,69.0263,22401.0
2018-01-31 11:25:00,78.25,78.29,78.17,78.17,35394.0,69.0175,69.0527,68.9469,68.9469,35394.0
2018-01-31 11:30:00,78.18,78.22,78.18,78.22,21413.0,68.9557,68.991,68.9557,68.991,21413.0
2018-01-31 11:35:00,78.22,78.27,78.21,78.27,11580.0,68.991,69.0351,68.9822,69.0351,11580.0
2018-01-31 11:40:00,78.27,78.29,78.24,78.26,6220.0,69.0351,69.0527,69.0086,69.0263,6220.0
2018-01-31 11:45:00,78.26,78.26,78.19,78.2,9368.0,69.0263,69.0263,68.9645,68.9734,9368.0
2018-01-31 11:50:00,78.2,78.2,78.12,78.14,10714.0,68.9734,68.9734,68.9028,68.9204,10714.0
2018-01-31 11:55:00,78.13,78.16,78.13,78.14,8044.0,68.9116,68.9381,68.9116,68.9204,8044.0
2018-01-31 12:00:00,78.15,78.21,78.14,78.21,7880.0,68.9293,68.9822,68.9204,68.9822,7880.0
2018-01-31 12:05:00,78.2,78.24,78.2,78.24,6175.0,68.9734,69.0086,68.9734,69.0086,6175.0
2018-01-31 12:10:00,78.23,78.25,78.22,78.24,10241.0,68.9998,69.0175,68.991,69.0086,10241.0
2018-01-31 12:15:00,78.23,78.23,78.17,78.19,15220.0,68.9998,68.9998,68.9469,68.9645,15220.0
2018-01-31 12:20:00,78.19,78.26,78.19,78.26,7200.0,68.9645,69.0263,68.9645,69.0263,7200.0
2018-01-31 12:25:00,78.26,78.26,78.23,78.23,4728.0,69.0263,69.0263,68.9998,68.9998,4728.0
2018-01-31 12:30:00,78.23,78.27,78.22,78.25,7335.0,68.9998,69.0351,68.991,69.0175,7335.0
2018-01-31 12:35:00,78.25,78.25,78.2,78.2,26082.0,69.0175,69.0175,68.9734,68.9734,26082.0
2018-01-31 12:40:00,78.2,78.22,78.16,78.17,20675.0,68.9734,68.991,68.9381,68.9469,20675.0
2018-01-31 12:45:00,78.17,78.17,78.11,78.14,15463.0,68.9469,68.9469,68.894,68.9204,15463.0
2018-01-31 12:50:00,78.13,78.14,78.1,78.1,22156.0,68.9116,68.9204,68.8852,68.8852,22156.0
2018-01-31 12:55:00,78.1,78.12,78.06,78.1,10090.0,68.8852,68.9028,68.8499,68.8852,10090.0
2018-01-31 13:00:00,78.1,78.17,78.1,78.13,12856.0,68.8852,68.9469,68.8852,68.9116,12856.0
2018-01-31 13:05:00,78.14,78.16,78.13,78.14,12569.0,68.9204,68.9381,68.9116,68.9204,12569.0
2018-01-31 13:10:00,78.14,78.18,78.14,78.17,15410.0,68.9204,68.9557,68.9204,68.9469,15410.0
2018-01-31 13:15:00,78.17,78.17,78.12,78.17,10890.0,68.9469,68.9469,68.9028,68.9469,10890.0
2018-01-31 13:20:00,78.16,78.2,78.16,78.19,4317.0,68.9381,68.9734,68.9381,68.9645,4317.0
2018-01-31 13:25:00,78.19,78.24,78.18,78.24,10623.0,68.9645,69.0086,68.9557,69.0086,10623.0
2018-01-31 13:30:00,78.23,78.24,78.2,78.24,5297.0,68.9998,69.0086,68.9734,69.0086,5297.0
2018-01-31 13:35:00,78.23,78.24,78.19,78.23,6200.0,68.9998,69.0086,68.9645,68.9998,6200.0
2018-01-31 13:40:00,78.23,78.24,78.21,78.21,33765.0,68.9998,69.0086,68.9822,68.9822,33765.0
2018-01-31 13:45:00,78.2,78.21,78.16,78.17,13388.0,68.9734,68.9822,68.9381,68.9469,13388.0
2018-01-31 13:50:00,78.17,78.2,78.17,78.19,27691.0,68.9469,68.9734,68.9469,68.9645,27691.0
2018-01-31 13:55:00,78.19,78.21,78.13,78.19,57568.0,68.9645,68.9822,68.9116,68.9645,57568.0
2018-01-31 14:00:00,78.18,78.44,78.0,78.04,41383.0,68.9557,69.185,68.797,68.8322,41383.0
2018-01-31 14:05:00,78.04,78.22,78.03,78.19,38910.0,68.8322,68.991,68.8234,68.9645,38910.0
2018-01-31 14:10:00,78.17,78.18,77.93,77.95,104304.0,68.9469,68.9557,68.7352,68.7529,104304.0
2018-01-31 14:15:00,77.95,78.0,77.93,77.93,24472.0,68.7529,68.797,68.7352,68.7352,24472.0
2018-01-31 14:20:00,77.92,77.93,77.75,77.75,51834.0,68.7264,68.7352,68.5764,68.5764,51834.0
2018-01-31 14:25:00,77.77,77.94,77.75,77.93,74422.0,68.5941,68.744,68.5764,68.7352,74422.0
2018-01-31 14:30:00,77.93,77.96,77.89,77.89,41927.0,68.7352,68.7617,68.6999,68.6999,41927.0
2018-01-31 14:35:00,77.89,78.01,77.84,77.95,26345.0,68.6999,68.8058,68.6558,68.7529,26345.0
2018-01-31 14:40:00,77.93,78.0,77.91,77.92,16153.0,68.7352,68.797,68.7176,68.7264,16153.0
2018-01-31 14:45:00,77.91,77.94,77.75,77.77,38470.0,68.7176,68.744,68.5764,68.5941,38470.0
2018-01-31 14:50:00,77.76,77.83,77.72,77.82,37826.0,68.5853,68.647,68.55,68.6382,37826.0
2018-01-31 14:55:00,77.81,77.99,77.81,77.98,40761.0,68.6294,68.7881,68.6294,68.7793,40761.0
2018-01-31 15:00:00,77.98,78.1,77.93,78.07,37073.0,68.7793,68.8852,68.7352,68.8587,37073.0
2018-01-31 15:05:00,78.06,78.06,77.98,78.05,27529.0,68.8499,68.8499,68.7793,68.8411,27529.0
2018-01-31 15:10:00,78.06,78.06,78.0,78.01,12734.0,68.8499,68.8499,68.797,68.8058,12734.0
2018-01-31 15:15:00,77.99,78.02,77.96,77.98,24415.0,68.7881,68.8146,68.7617,68.7793,24415.0
2018-01-31 15:20:00,77.98,78.07,77.97,78.02,22973.0,68.7793,68.8587,68.7705,68.8146,22973.0
2018-01-31 15:25:00,78.01,78.03,77.94,78.02,92246.0,68.8058,68.8234,68.744,68.8146,92246.0
2018-01-31 15:30:00,78.01,78.05,77.98,78.05,11920.0,68.8058,68.8411,68.7793,68.8411,11920.0
2018-01-31 15:35:00,78.04,78.13,78.0,78.09,12748.0,68.8322,68.9116,68.797,68.8763,12748.0
2018-01-31 15:40:00,78.1,78.2,78.1,78.18,66213.0,68.8852,68.9734,68.8852,68.9557,66213.0
2018-01-31 15:45:00,78.17,78.23,78.11,78.11,44655.0,68.9469,68.9998,68.894,68.894,44655.0
2018-01-31 15:50:00,78.11,78.11,78.04,78.08,47480.0,68.894,68.894,68.8322,68.8675,47480.0
2018-01-31 15:55:00,78.09,78.39,78.08,78.24,349979.0,68.8763,69.1409,68.8675,69.0086,349979.0
2018-02-01 09:30:00,77.51,77.51,77.33,77.38,87692.0,68.3648,68.3648,68.206,68.2501,87692.0
2018-02-01 09:35:00,77.38,77.45,77.36,77.38,67852.0,68.2501,68.3118,68.2325,68.2501,67852.0
2018-02-01 09:40:00,77.38,77.39,77.34,77.37,36217.0,68.2501,68.2589,68.2148,68.2413,36217.0
2018-02-01 09:45:00,77.37,77.41,77.33,77.36,42366.0,68.2413,68.2766,68.206,68.2325,42366.0
2018-02-01 09:50:00,77.37,77.48,77.37,77.48,28114.0,68.2413,68.3383,68.2413,68.3383,28114.0
2018-02-01 09:55:00,77.48,77.56,77.47,77.53,20701.0,68.3383,68.4089,68.3295,68.3824,20701.0
2018-02-01 10:00:00,77.53,77.56,77.46,77.54,31942.0,68.3824,68.4089,68.3207,68.3912,31942.0
2018-02-01 10:05:00,77.55,77.59,77.49,77.51,30925.0,68.4,68.4353,68.3471,68.3648,30925.0
2018-02-01 10:10:00,77.52,77.53,77.41,77.44,25171.0,68.3736,68.3824,68.2766,68.303,25171.0
2018-02-01 10:15:00,77.44,77.44,77.37,77.37,64291.0,68.303,68.303,68.2413,68.2413,64291.0
2018-02-01 10:20:00,77.38,77.43,77.36,77.43,13605.0,68.2501,68.2942,68.2325,68.2942,13605.0
2018-02-01 10:25:00,77.42,77.45,77.39,77.39,9624.0,68.2854,68.3118,68.2589,68.2589,9624.0
2018-02-01 10:30:00,77.38,77.39,77.31,77.34,19865.0,68.2501,68.2589,68.1884,68.2148,19865.0
2018-02-01 10:35:00,77.33,77.43,77.31,77.42,41118.0,68.206,68.2942,68.1884,68.2854,41118.0
2018-02-01 10:40:00,77.43,77.47,77.41,77.42,132207.0,68.2942,68.3295,68.2766,68.2854,132207.0
2018-02-01 10:45:00,77.42,77.42,77.36,77.39,39460.0,68.2854,68.2854,68.2325,68.2589,39460.0
2018-02-01 10:50:00,77.39,77.39,77.32,77.35,15848.0,68.2589,68.2589,68.1972,68.2236,15848.0
2018-02-01 10:55:00,77.34,77.36,77.27,77.32,85154.0,68.2148,68.2325,68.1531,68.1972,85154.0
2018-02-01 11:00:00,77.32,77.38,77.3,77.31,45598.0,68.1972,68.2501,68.1795,68.1884,45598.0
2018-02-01 11:05:00,77.31,77.34,77.25,77.28,36087.0,68.1884,68.2148,68.1354,68.1619,36087.0
2018-02-01 11:10:00,77.29,77.29,77.24,77.28,47050.0,68.1707,68.1707,68.1266,68.1619,47050.0
2018-02-01 11:15:00,77.28,77.33,77.25,77.27,41005.0,68.1619,68.206,68.1354,68.1531,41005.0
2018-02-01 11:20:00,77.28,77.32,77.26,77.3,35284.0,68.1619,68.1972,68.1443,68.1795,35284.0
2018-02-01 11:25:00,77.31,77.31,77.24,77.26,28824.0,68.1884,68.1884,68.1266,68.1443,28824.0
2018-02-01 11:30:00,77.27,77.45,77.26,77.45,22148.0,68.1531,68.3118,68.1443,68.3118,22148.0
2018-02-01 11:35:00,77.45,77.55,77.42,77.55,33738.0,68.3118,68.4,68.2854,68.4,33738.0
2018-02-01 11:40:00,77.55,77.63,77.54,77.62,67112.0,68.4,68.4706,68.3912,68.4618,67112.0
2018-02-01 11:45:00,77.62,77.64,77.58,77.63,51680.0,68.4618,68.4794,68.4265,68.4706,51680.0
2018-02-01 11:50:00,77.64,77.69,77.64,77.64,35808.0,68.4794,68.5235,68.4794,68.4794,35808.0
2018-02-01 11:55:00,77.64,77.71,77.64,77.71,16287.0,68.4794,68.5412,68.4794,68.5412,16287.0
2018-02-01 12:00:00,77.71,77.74,77.63,77.66,27041.0,68.5412,68.5676,68.4706,68.4971,27041.0
2018-02-01 12:05:00,77.68,77.68,77.63,77.67,29229.0,68.5147,68.5147,68.4706,68.5059,29229.0
2018-02-01 12:10:00,77.68,77.68,77.64,77.66,12707.0,68.5147,68.5147,68.4794,68.4971,12707.0
2018-02-01 12:15:00,77.65,77.7,77.65,77.69,18278.0,68.4882,68.5323,68.4882,68.5235,18278.0
2018-02-01 12:20:00,77.69,77.7,77.62,77.63,17000.0,68.5235,68.5323,68.4618,68.4706,17000.0
2018-02-01 12:25:00,77.63,77.65,77.61,77.64,8282.0,68.4706,68.4882,68.453,68.4794,8282.0
2018-02-01 12:30:00,77.65,77.69,77.65,77.68,15686.0,68.4882,68.5235,68.4882,68.5147,15686.0
2018-02-01 12:35:00,77.68,77.68,77.64,77.67,8276.0,68.5147,68.5147,68.4794,68.5059,8276.0
2018-02-01 12:40:00,77.68,77.68,77.62,77.63,12554.0,68.5147,68.5147,68.4618,68.4706,12554.0
2018-02-01 12:45:00,77.62,77.63,77.6,77.62,6968.0,68.4618,68.4706,68.4441,68.4618,6968.0
2018-02-01 12:50:00,77.61,77.62,77.59,77.61,25291.0,68.453,68.4618,68.4353,68.453,25291.0
2018-02-01 12:55:00,77.62,77.63,77.59,77.6,5901.0,68.4618,68.4706,68.4353,68.4441,5901.0
2018-02-01 13:00:00,77.61,77.65,77.61,77.63,7399.0,68.453,68.4882,68.453,68.4706,7399.0
2018-02-01 13:05:00,77.64,77.67,77.6,77.61,25802.0,68.4794,68.5059,68.4441,68.453,25802.0
2018-02-01 13:10:00,77.6,77.62,77.59,77.61,12680.0,68.4441,68.4618,68.4353,68.453,12680.0
2018-02-01 13:15:00,77.6,77.62,77.58,77.62,4484.0,68.4441,68.4618,68.4265,68.4618,4484.0
2018-02-01 13:20:00,77.62,77.62,77.59,77.59,6497.0,68.4618,68.4618,68.4353,68.4353,6497.0
2018-02-01 13:25:00,77.59,77.6,77.56,77.56,12121.0,68.4353,68.4441,68.4089,68.4089,12121.0
2018-02-01 13:30:00,77.56,77.57,77.49,77.51,21209.0,68.4089,68.4177,68.3471,68.3648,21209.0
2018-02-01 13:35:00,77.5,77.51,77.46,77.46,10325.0,68.3559,68.3648,68.3207,68.3207,10325.0
2018-02-01 13:40:00,77.46,77.47,77.42,77.43,17450.0,68.3207,68.3295,68.2854,68.2942,17450.0
2018-02-01 13:45:00,77.44,77.46,77.4,77.43,20963.0,68.303,68.3207,68.2677,68.2942,20963.0
2018-02-01 13:50:00,77.42,77.45,77.39,77.39,29732.0,68.2854,68.3118,68.2589,68.2589,29732.0
2018-02-01 13:55:00,77.39,77.41,77.37,77.38,10836.0,68.2589,68.2766,68.2413,68.2501,10836.0
2018-02-01 14:00:00,77.38,77.38,77.31,77.35,13130.0,68.2501,68.2501,68.1884,68.2236,13130.0
2018-02-01 14:05:00,77.36,77.37,77.3,77.31,24237.0,68.2325,68.2413,68.1795,68.1884,24237.0
2018-02-01 14:10:00,77.31,77.31,77.2,77.2,45670.0,68.1884,68.1884,68.0913,68.0913,45670.0
2018-02-01 14:15:00,77.2,77.23,77.18,77.18,32783.0,68.0913,68.1178,68.0737,68.0737,32783.0
2018-02-01 14:20:00,77.16,77.18,77.09,77.15,54355.0,68.0561,68.0737,67.9943,68.0472,54355.0
2018-02-01 14:25:00,77.14,77.28,77.12,77.27,21192.0,68.0384,68.1619,68.0208,68.1531,21192.0
2018-02-01 14:30:00,77.26,77.27,77.22,77.22,21721.0,68.1443,68.1531,68.109,68.109,21721.0
2018-02-01 14:35:00,77.23,77.29,77.23,77.29,7481.0,68.1178,68.1707,68.1178,68.1707,7481.0
2018-02-01 14:40:00,77.28,77.32,77.27,77.28,12350.0,68.1619,68.1972,68.1531,68.1619,12350.0
2018-02-01 14:45:00,77.28,77.34,77.28,77.34,11193.0,68.1619,68.2148,68.1619,68.2148,11193.0
2018-02-01 14:50:00,77.34,77.37,77.33,77.35,10124.0,68.2148,68.2413,68.206,68.2236,10124.0
2018-02-01 14:55:00,77.36,77.39,77.35,77.39,7465.0,68.2325,68.2589,68.2236,68.2589,7465.0
2018-02-01 15:00:00,77.38,77.4,77.34,77.34,21448.0,68.2501,68.2677,68.2148,68.2148,21448.0
2018-02-01 15:05:00,77.34,77.4,77.33,77.38,28537.0,68.2148,68.2677,68.206,68.2501,28537.0
2018-02-01 15:10:00,77.39,77.41,77.36,77.37,9863.0,68.2589,68.2766,68.2325,68.2413,9863.0
2018-02-01 15:15:00,77.37,77.39,77.33,77.33,54726.0,68.2413,68.2589,68.206,68.206,54726.0
2018-02-01 15:20:00,77.33,77.33,77.28,77.3,18236.0,68.206,68.206,68.1619,68.1795,18236.0
2018-02-01 15:25:00,77.3,77.31,77.21,77.22,20932.0,68.1795,68.1884,68.1002,68.109,20932.0
2018-02-01 15:30:00,77.22,77.22,77.13,77.16,52065.0,68.109,68.109,68.0296,68.0561,52065.0
2018-02-01 15:35:00,77.16,77.19,77.15,77.18,46530.0,68.0561,68.0825,68.0472,68.0737,46530.0
2018-02-01 15:40:00,77.17,77.17,77.11,77.17,39464.0,68.0649,68.0649,68.012,68.0649,39464.0
2018-02-01 15:45:00,77.17,77.3,77.17,77.27,33261.0,68.0649,68.1795,68.0649,68.1531,33261.0
2018-02-01 15:50:00,77.28,77.32,77.21,77.23,27908.0,68.1619,68.1972,68.1002,68.1178,27908.0
2018-02-01 15:55:00,77.23,77.24,77.12,77.15,175376.0,68.1178,68.1266,68.0208,68.0472,175376.0
2018-02-02 09:30:00,74.93,75.02,74.85,74.92,89133.0,66.0892,66.1686,66.0186,66.0804,89133.0
2018-02-02 09:35:00,74.91,74.96,74.78,74.78,54444.0,66.0715,66.1156,65.9569,65.9569,54444.0
2018-02-02 09:40:00,74.77,74.79,74.71,74.72,71980.0,65.9481,65.9657,65.8951,65.904,71980.0
2018-02-02 09:45:00,74.72,74.72,74.64,74.65,50116.0,65.904,65.904,65.8334,65.8422,50116.0
2018-02-02 09:50:00,74.66,74.66,74.53,74.53,103898.0,65.851,65.851,65.7364,65.7364,103898.0
2018-02-02 09:55:00,74.53,74.56,74.5,74.53,91872.0,65.7364,65.7628,65.7099,65.7364,91872.0
2018-02-02 10:00:00,74.52,74.52,74.36,74.36,112779.0,65.7276,65.7276,65.5864,65.5864,112779.0
2018-02-02 10:05:00,74.37,74.41,74.29,74.38,97172.0,65.5952,65.6305,65.5247,65.6041,97172.0
2018-02-02 10:10:00,74.38,74.43,74.33,74.42,48991.0,65.6041,65.6482,65.56,65.6393,48991.0
2018-02-02 10:15:00,74.43,74.48,74.4,74.45,55386.0,65.6482,65.6923,65.6217,65.6658,55386.0
2018-02-02 10:20:00,74.45,74.51,74.38,74.48,78476.0,65.6658,65.7187,65.6041,65.6923,78476.0
2018-02-02 10:25:00,74.48,74.6,74.47,74.59,45137.0,65.6923,65.7981,65.6834,65.7893,45137.0
2018-02-02 10:30:00,74.59,74.6,74.53,74.55,56199.0,65.7893,65.7981,65.7364,65.754,56199.0
2018-02-02 10:35:00,74.54,74.69,74.53,74.66,215101.0,65.7452,65.8775,65.7364,65.851,215101.0
2018-02-02 10:40:00,74.65,74.75,74.65,74.73,50966.0,65.8422,65.9304,65.8422,65.9128,50966.0
2018-02-02 10:45:00,74.73,74.78,74.7,74.77,42996.0,65.9128,65.9569,65.8863,65.9481,42996.0
2018-02-02 10:50:00,74.78,74.86,74.77,74.85,44281.0,65.9569,66.0274,65.9481,66.0186,44281.0
2018-02-02 10:55:00,74.85,74.85,74.79,74.83,36543.0,66.0186,66.0186,65.9657,66.001,36543.0
2018-02-02 11:00:00,74.83,74.91,74.81,74.84,33003.0,66.001,66.0715,65.9833,66.0098,33003.0
2018-02-02 11:05:00,74.84,74.88,74.81,74.88,47585.0,66.0098,66.0451,65.9833,66.0451,47585.0
2018-02-02 11:10:00,74.88,74.96,74.88,74.93,23026.0,66.0451,66.1156,66.0451,66.0892,23026.0
2018-02-02 11:15:00,74.93,74.95,74.7,74.74,125737.0,66.0892,66.1068,65.8863,65.9216,125737.0
2018-02-02 11:20:00,74.73,74.84,74.68,74.76,175247.0,65.9128,66.0098,65.8687,65.9392,175247.0
2018-02-02 11:25:00,74.75,74.8,74.72,74.73,16380.0,65.9304,65.9745,65.904,65.9128,16380.0
2018-02-02 11:30:00,74.73,74.79,74.72,74.75,23191.0,65.9128,65.9657,65.904,65.9304,23191.0
2018-02-02 11:35:00,74.75,74.84,74.73,74.84,20234.0,65.9304,66.0098,65.9128,66.0098,20234.0
2018-02-02 11:40:00,74.85,74.87,74.78,74.78,37508.0,66.0186,66.0363,65.9569,65.9569,37508.0
2018-02-02 11:45:00,74.77,74.79,74.73,74.74,15419.0,65.9481,65.9657,65.9128,65.9216,15419.0
2018-02-02 11:50:00,74.75,74.82,74.74,74.82,28522.0,65.9304,65.9922,65.9216,65.9922,28522.0
2018-02-02 11:55:00,74.81,74.82,74.6,74.61,42001.0,65.9833,65.9922,65.7981,65.8069,42001.0
2018-02-02 12:00:00,74.61,74.66,74.57,74.62,16388.0,65.8069,65.851,65.7717,65.8158,16388.0
2018-02-02 12:05:00,74.63,74.66,74.6,74.65,8902.0,65.8246,65.851,65.7981,65.8422,8902.0
2018-02-02 12:10:00,74.66,74.74,74.65,74.72,21159.0,65.851,65.9216,65.8422,65.904,21159.0
2018-02-02 12:15:00,74.72,74.78,74.72,74.78,6938.0,65.904,65.9569,65.904,65.9569,6938.0
2018-02-02 12:20:00,74.79,74.88,74.74,74.87,67644.0,65.9657,66.0451,65.9216,66.0363,67644.0
2018-02-02 12:25:00,74.87,74.98,74.87,74.97,33015.0,66.0363,66.1333,66.0363,66.1245,33015.0
2018-02-02 12:30:00,74.97,74.98,74.94,74.96,23712.0,66.1245,66.1333,66.098,66.1156,23712.0
2018-02-02 12:35:00,74.96,74.97,74.93,74.94,22533.0,66.1156,66.1245,66.0892,66.098,22533.0
2018-02-02 12:40:00,74.95,74.99,74.94,74.98,27127.0,66.1068,66.1421,66.098,66.1333,27127.0
2018-02-02 12:45:00,74.97,74.97,74.9,74.95,21275.0,66.1245,66.1245,66.0627,66.1068,21275.0
2018-02-02 12:50:00,74.95,74.95,74.84,74.85,26252.0,66.1068,66.1068,66.0098,66.0186,26252.0
2018-02-02 12:55:00,74.85,74.9,74.83,74.85,22292.0,66.0186,66.0627,66.001,66.0186,22292.0
2018-02-02 13:00:00,74.83,74.84,74.78,74.81,7660.0,66.001,66.0098,65.9569,65.9833,7660.0
2018-02-02 13:05:00,74.8,74.85,74.8,74.84,21496.0,65.9745,66.0186,65.9745,66.0098,21496.0
2018-02-02 13:10:00,74.83,74.9,74.82,74.88,12920.0,66.001,66.0627,65.9922,66.0451,12920.0
2018-02-02 13:15:00,74.89,74.91,74.84,74.84,10650.0,66.0539,66.0715,66.0098,66.0098,10650.0
2018-02-02 13:20:00,74.83,74.85,74.7,74.72,23314.0,66.001,66.0186,65.8863,65.904,23314.0
2018-02-02 13:25:00,74.71,74.75,74.7,74.75,9255.0,65.8951,65.9304,65.8863,65.9304,9255.0
2018-02-02 13:30:00,74.77,74.79,74.74,74.78,23852.0,65.9481,65.9657,65.9216,65.9569,23852.0
2018-02-02 13:35:00,74.77,74.79,74.72,74.72,7860.0,65.9481,65.9657,65.904,65.904,7860.0
2018-02-02 13:40:00,74.73,74.74,74.68,74.68,10420.0,65.9128,65.9216,65.8687,65.8687,10420.0
2018-02-02 13:45:00,74.67,74.7,74.63,74.64,7637.0,65.8599,65.8863,65.8246,65.8334,7637.0
2018-02-02 13:50:00,74.64,74.69,74.64,74.68,9596.0,65.8334,65.8775,65.8334,65.8687,9596.0
2018-02-02 13:55:00,74.69,74.72,74.67,74.67,7231.0,65.8775,65.904,65.8599,65.8599,7231.0
2018-02-02 14:00:00,74.67,74.68,74.63,74.64,5454.0,65.8599,65.8687,65.8246,65.8334,5454.0
2018-02-02 14:05:00,74.64,74.64,74.57,74.58,8108.0,65.8334,65.8334,65.7717,65.7805,8108.0
2018-02-02 14:10:00,74.59,74.6,74.5,74.52,34383.0,65.7893,65.7981,65.7099,65.7276,34383.0
2018-02-02 14:15:00,74.52,74.53,74.43,74.48,38492.0,65.7276,65.7364,65.6482,65.6923,38492.0
2018-02-02 14:20:00,74.49,74.5,74.39,74.42,12984.0,65.7011,65.7099,65.6129,65.6393,12984.0
2018-02-02 14:25:00,74.44,74.45,74.33,74.34,35622.0,65.657,65.6658,65.56,65.5688,35622.0
2018-02-02 14:30:00,74.37,74.48,74.36,74.48,41494.0,65.5952,65.6923,65.5864,65.6923,41494.0
2018-02-02 14:35:00,74.48,74.5,74.41,74.41,123072.0,65.6923,65.7099,65.6305,65.6305,123072.0
2018-02-02 14:40:00,74.42,74.45,74.39,74.45,39668.0,65.6393,65.6658,65.6129,65.6658,39668.0
2018-02-02 14:45:00,74.44,74.44,74.35,74.38,41282.0,65.657,65.657,65.5776,65.6041,41282.0
2018-02-02 14:50:00,74.38,74.38,74.3,74.35,25309.0,65.6041,65.6041,65.5335,65.5776,25309.0
2018-02-02 14:55:00,74.36,74.36,74.27,74.29,40001.0,65.5864,65.5864,65.507,65.5247,40001.0
2018-02-02 15:00:00,74.29,74.34,74.23,74.25,34952.0,65.5247,65.5688,65.4718,65.4894,34952.0
2018-02-02 15:05:00,74.23,74.23,74.14,74.14,58457.0,65.4718,65.4718,65.3924,65.3924,58457.0
2018-02-02 15:10:00,74.14,74.37,74.14,74.31,49852.0,65.3924,65.5952,65.3924,65.5423,49852.0
2018-02-02 15:15:00,74.3,74.45,74.3,74.34,20548.0,65.5335,65.6658,65.5335,65.5688,20548.0
2018-02-02 15:20:00,74.34,74.39,74.34,74.36,23310.0,65.5688,65.6129,65.5688,65.5864,23310.0
2018-02-02 15:25:00,74.36,74.39,74.28,74.28,31933.0,65.5864,65.6129,65.5159,65.5159,31933.0
2018-02-02 15:30:00,74.27,74.28,74.22,74.28,17225.0,65.507,65.5159,65.4629,65.5159,17225.0
2018-02-02 15:35:00,74.29,74.31,74.26,74.29,86450.0,65.5247,65.5423,65.4982,65.5247,86450.0
2018-02-02 15:40:00,74.29,74.29,74.14,74.18,127256.0,65.5247,65.5247,65.3924,65.4277,127256.0
2018-02-02 15:45:00,74.19,74.19,74.1,74.1,61647.0,65.4365,65.4365,65.3571,65.3571,61647.0
2018-02-02 15:50:00,74.11,74.13,74.01,74.07,74973.0,65.3659,65.3836,65.2777,65.3306,74973.0
2018-02-02 15:55:00,74.08,74.1,73.94,74.05,146397.0,65.3395,65.3571,65.216,65.313,146397.0
2018-02-05 09:30:00,74.12,74.17,73.86,74.0,165179.0,65.3747,65.4188,65.1454,65.2689,165179.0
2018-02-05 09:35:00,74.0,74.09,73.96,73.96,110646.0,65.2689,65.3483,65.2336,65.2336,110646.0
2018-02-05 09:40:00,73.96,73.99,73.86,73.86,65279.0,65.2336,65.2601,65.1454,65.1454,65279.0
2018-02-05 09:45:00,73.86,73.92,73.83,73.85,32106.0,65.1454,65.1983,65.119,65.1366,32106.0
2018-02-05 09:50:00,73.85,73.89,73.79,73.84,39873.0,65.1366,65.1719,65.0837,65.1278,39873.0
2018-02-05 09:55:00,73.84,73.95,73.83,73.91,31384.0,65.1278,65.2248,65.119,65.1895,31384.0
2018-02-05 10:00:00,73.91,73.91,73.77,73.83,20221.0,65.1895,65.1895,65.066,65.119,20221.0
2018-02-05 10:05:00,73.83,74.07,73.8,74.07,149679.0,65.119,65.3306,65.0925,65.3306,149679.0
2018-02-05 10:10:00,74.07,74.18,74.07,74.17,144119.0,65.3306,65.4277,65.3306,65.4188,144119.0
2018-02-05 10:15:00,74.17,74.2,74.07,74.19,93209.0,65.4188,65.4453,65.3306,65.4365,93209.0
2018-02-05 10:20:00,74.18,74.35,74.16,74.34,88149.0,65.4277,65.5776,65.41,65.5688,88149.0
2018-02-05 10:25:00,74.35,74.41,74.29,74.33,55407.0,65.5776,65.6305,65.5247,65.56,55407.0
2018-02-05 10:30:00,74.34,74.34,74.17,74.19,34213.0,65.5688,65.5688,65.4188,65.4365,34213.0
2018-02-05 10:35:00,74.18,74.28,74.17,74.17,20856.0,65.4277,65.5159,65.4188,65.4188,20856.0
2018-02-05 10:40:00,74.18,74.23,74.13,74.16,119295.0,65.4277,65.4718,65.3836,65.41,119295.0
2018-02-05 10:45:00,74.16,74.24,74.13,74.21,112262.0,65.41,65.4806,65.3836,65.4541,112262.0
2018-02-05 10:50:00,74.2,74.21,74.13,74.16,40996.0,65.4453,65.4541,65.3836,65.41,40996.0
2018-02-05 10:55:00,74.15,74.22,74.12,74.15,91479.0,65.4012,65.4629,65.3747,65.4012,91479.0
2018-02-05 11:00:00,74.16,74.23,74.09,74.13,65492.0,65.41,65.4718,65.3483,65.3836,65492.0
2018-02-05 11:05:00,74.13,74.2,74.1,74.16,51198.0,65.3836,65.4453,65.3571,65.41,51198.0
2018-02-05 11:10:00,74.16,74.19,74.1,74.11,69599.0,65.41,65.4365,65.3571,65.3659,69599.0
2018-02-05 11:15:00,74.11,74.16,74.1,74.13,33395.0,65.3659,65.41,65.3571,65.3836,33395.0
2018-02-05 11:20:00,74.13,74.17,74.08,74.12,40596.0,65.3836,65.4188,65.3395,65.3747,40596.0
2018-02-05 11:25:00,74.12,74.17,74.06,74.07,45773.0,65.3747,65.4188,65.3218,65.3306,45773.0
2018-02-05 11:30:00,74.06,74.09,74.02,74.09,55726.0,65.3218,65.3483,65.2865,65.3483,55726.0
2018-02-05 11:35:00,74.09,74.1,74.04,74.08,27177.0,65.3483,65.3571,65.3042,65.3395,27177.0
2018-02-05 11:40:00,74.08,74.08,73.98,73.99,71311.0,65.3395,65.3395,65.2513,65.2601,71311.0
2018-02-05 11:45:00,74.0,74.01,73.98,73.99,45553.0,65.2689,65.2777,65.2513,65.2601,45553.0
2018-02-05 11:50:00,73.98,74.01,73.97,73.99,22848.0,65.2513,65.2777,65.2424,65.2601,22848.0
2018-02-05 11:55:00,73.99,74.07,73.98,74.07,34685.0,65.2601,65.3306,65.2513,65.3306,34685.0
2018-02-05 12:00:00,74.06,74.08,74.03,74.03,80520.0,65.3218,65.3395,65.2954,65.2954,80520.0
2018-02-05 12:05:00,74.02,74.04,73.96,73.97,61472.0,65.2865,65.3042,65.2336,65.2424,61472.0
2018-02-05 12:10:00,73.97,74.0,73.92,73.93,20505.0,65.2424,65.2689,65.1983,65.2072,20505.0
2018-02-05 12:15:00,73.94,73.94,73.88,73.89,44215.0,65.216,65.216,65.1631,65.1719,44215.0
2018-02-05 12:20:00,73.89,73.89,73.76,73.81,26039.0,65.1719,65.1719,65.0572,65.1013,26039.0
2018-02-05 12:25:00,73.81,73.9,73.8,73.82,30027.0,65.1013,65.1807,65.0925,65.1101,30027.0
2018-02-05 12:30:00,73.81,73.92,73.81,73.89,23434.0,65.1013,65.1983,65.1013,65.1719,23434.0
2018-02-05 12:35:00,73.88,73.88,73.74,73.74,22206.0,65.1631,65.1631,65.0396,65.0396,22206.0
2018-02-05 12:40:00,73.74,73.84,73.74,73.84,17084.0,65.0396,65.1278,65.0396,65.1278,17084.0
2018-02-05 12:45:00,73.83,73.95,73.83,73.94,16835.0,65.119,65.2248,65.119,65.216,16835.0
2018-02-05 12:50:00,73.93,73.96,73.93,73.93,7744.0,65.2072,65.2336,65.2072,65.2072,7744.0
2018-02-05 12:55:00,73.92,73.95,73.85,73.88,18113.0,65.1983,65.2248,65.1366,65.1631,18113.0
2018-02-05 13:00:00,73.84,73.84,73.66,73.66,26467.0,65.1278,65.1278,64.969,64.969,26467.0
2018-02-05 13:05:00,73.65,73.73,73.57,73.58,39801.0,64.9602,65.0308,64.8896,64.8985,39801.0
2018-02-05 13:10:00,73.58,73.6,73.51,73.54,68678.0,64.8985,64.9161,64.8367,64.8632,68678.0
2018-02-05 13:15:00,73.54,73.57,73.47,73.52,76231.0,64.8632,64.8896,64.8014,64.8455,76231.0
2018-02-05 13:20:00,73.52,73.59,73.44,73.52,119312.0,64.8455,64.9073,64.775,64.8455,119312.0
2018-02-05 13:25:00,73.53,73.56,73.47,73.52,69253.0,64.8544,64.8808,64.8014,64.8455,69253.0
2018-02-05 13:30:00,73.53,73.61,73.51,73.51,54639.0,64.8544,64.9249,64.8367,64.8367,54639.0
2018-02-05 13:35:00,73.52,73.55,73.44,73.44,63359.0,64.8455,64.872,64.775,64.775,63359.0
2018-02-05 13:40:00,73.45,73.51,73.43,73.46,45827.0,64.7838,64.8367,64.7662,64.7926,45827.0
2018-02-05 13:45:00,73.46,73.51,73.44,73.48,32697.0,64.7926,64.8367,64.775,64.8103,32697.0
2018-02-05 13:50:00,73.47,73.52,73.46,73.52,76239.0,64.8014,64.8455,64.7926,64.8455,76239.0
2018-02-05 13:55:00,73.51,73.67,73.5,73.63,36173.0,64.8367,64.9778,64.8279,64.9426,36173.0
2018-02-05 14:00:00,73.64,73.65,73.53,73.58,29554.0,64.9514,64.9602,64.8544,64.8985,29554.0
2018-02-05 14:05:00,73.59,73.62,73.51,73.52,16187.0,64.9073,64.9337,64.8367,64.8455,16187.0
2018-02-05 14:10:00,73.53,73.6,73.51,73.56,15398.0,64.8544,64.9161,64.8367,64.8808,15398.0
2018-02-05 14:15:00,73.56,73.56,73.41,73.44,54434.0,64.8808,64.8808,64.7485,64.775,54434.0
2018-02-05 14:20:00,73.44,73.49,73.36,73.36,14760.0,64.775,64.8191,64.7044,64.7044,14760.0
2018-02-05 14:25:00,73.37,73.4,73.31,73.32,36525.0,64.7132,64.7397,64.6603,64.6691,36525.0
2018-02-05 14:30:00,73.31,73.31,73.2,73.21,43241.0,64.6603,64.6603,64.5633,64.5721,43241.0
2018-02-05 14:35:00,73.23,73.29,73.2,73.24,24816.0,64.5898,64.6427,64.5633,64.5986,24816.0
2018-02-05 14:40:00,73.25,73.32,73.16,73.2,27014.0,64.6074,64.6691,64.528,64.5633,27014.0
2018-02-05 14:45:00,73.21,73.23,73.09,73.13,27345.0,64.5721,64.5898,64.4663,64.5016,27345.0
2018-02-05 14:50:00,73.12,73.15,73.06,73.1,44193.0,64.4927,64.5192,64.4398,64.4751,44193.0
2018-02-05 14:55:00,73.09,73.11,72.95,73.0,50306.0,64.4663,64.4839,64.3428,64.3869,50306.0
2018-02-05 15:00:00,72.98,73.02,72.74,72.74,84336.0,64.3693,64.4045,64.1576,64.1576,84336.0
2018-02-05 15:05:00,72.75,72.92,71.96,71.96,140812.0,64.1664,64.3163,63.4696,63.4696,140812.0
2018-02-05 15:10:00,71.97,72.45,71.7,72.39,131423.0,63.4784,63.9018,63.2403,63.8489,131423.0
2018-02-05 15:15:00,72.38,72.95,72.27,72.58,154914.0,63.84,64.3428,63.743,64.0164,154914.0
2018-02-05 15:20:00,72.59,72.85,72.43,72.84,173280.0,64.0253,64.2546,63.8841,64.2458,173280.0
2018-02-05 15:25:00,72.84,73.03,72.8,72.97,114001.0,64.2458,64.4134,64.2105,64.3604,114001.0
2018-02-05 15:30:00,72.97,73.02,72.7,72.8,118794.0,64.3604,64.4045,64.1223,64.2105,118794.0
2018-02-05 15:35:00,72.79,72.85,72.57,72.57,85852.0,64.2017,64.2546,64.0076,64.0076,85852.0
2018-02-05 15:40:00,72.55,72.66,72.42,72.52,98550.0,63.99,64.087,63.8753,63.9635,98550.0
2018-02-05 15:45:00,72.52,72.54,72.06,72.08,98378.0,63.9635,63.9812,63.5578,63.5754,98378.0
2018-02-05 15:50:00,72.07,72.18,71.84,71.88,172066.0,63.5666,63.6636,63.3638,63.399,172066.0
2018-02-05 15:55:00,71.88,72.17,71.8,71.91,411459.0,63.399,63.6548,63.3285,63.4255,411459.0
2018-02-06 09:30:00,72.48,73.19,72.48,73.18,256587.0,63.9282,64.5545,63.9282,64.5457,256587.0
2018-02-06 09:35:00,73.19,73.44,73.19,73.44,90959.0,64.5545,64.775,64.5545,64.775,90959.0
2018-02-06 09:40:00,73.43,73.72,73.37,73.49,148570.0,64.7662,65.0219,64.7132,64.8191,148570.0
2018-02-06 09:45:00,73.49,73.68,73.45,73.66,125185.0,64.8191,64.9867,64.7838,64.969,125185.0
2018-02-06 09:50:00,73.67,74.01,73.62,74.01,173809.0,64.9778,65.2777,64.9337,65.2777,173809.0
2018-02-06 09:55:00,73.99,74.03,73.65,73.85,173750.0,65.2601,65.2954,64.9602,65.1366,173750.0
2018-02-06 10:00:00,73.84,74.0,73.75,73.95,140214.0,65.1278,65.2689,65.0484,65.2248,140214.0
2018-02-06 10:05:00,73.96,74.06,73.71,73.71,121593.0,65.2336,65.3218,65.0131,65.0131,121593.0
2018-02-06 10:10:00,73.73,74.0,73.68,73.71,196163.0,65.0308,65.2689,64.9867,65.0131,196163.0
2018-02-06 10:15:00,73.68,73.75,73.4,73.6,98927.0,64.9867,65.0484,64.7397,64.9161,98927.0
2018-02-06 10:20:00,73.64,73.82,73.46,73.63,195909.0,64.9514,65.1101,64.7926,64.9426,195909.0
2018-02-06 10:25:00,73.61,73.75,73.48,73.65,113316.0,64.9249,65.0484,64.8103,64.9602,113316.0
2018-02-06 10:30:00,73.66,73.7,73.5,73.56,59113.0,64.969,65.0043,64.8279,64.8808,59113.0
2018-02-06 10:35:00,73.55,73.61,73.43,73.59,70873.0,64.872,64.9249,64.7662,64.9073,70873.0
2018-02-06 10:40:00,73.59,73.76,73.41,73.73,189052.0,64.9073,65.0572,64.7485,65.0308,189052.0
2018-02-06 10:45:00,73.74,73.86,73.68,73.78,71058.0,65.0396,65.1454,64.9867,65.0749,71058.0
2018-02-06 10:50:00,73.79,73.94,73.68,73.85,120171.0,65.0837,65.216,64.9867,65.1366,120171.0
2018-02-06 10:55:00,73.86,73.91,73.75,73.76,97288.0,65.1454,65.1895,65.0484,65.0572,97288.0
2018-02-06 11:00:00,73.78,73.78,73.67,73.71,35806.0,65.0749,65.0749,64.9778,65.0131,35806.0
2018-02-06 11:05:00,73.72,73.86,73.62,73.75,80963.0,65.0219,65.1454,64.9337,65.0484,80963.0
2018-02-06 11:10:00,73.75,73.81,73.58,73.64,56622.0,65.0484,65.1013,64.8985,64.9514,56622.0
2018-02-06 11:15:00,73.63,73.71,73.57,73.67,44571.0,64.9426,65.0131,64.8896,64.9778,44571.0
2018-02-06 11:20:00,73.68,73.75,73.6,73.6,40266.0,64.9867,65.0484,64.9161,64.9161,40266.0
2018-02-06 11:25:00,73.61,73.75,73.55,73.7,64444.0,64.9249,65.0484,64.872,65.0043,64444.0
2018-02-06 11:30:00,73.69,73.74,73.54,73.57,43673.0,64.9955,65.0396,64.8632,64.8896,43673.0
2018-02-06 11:35:00,73.56,73.66,73.53,73.66,25610.0,64.8808,64.969,64.8544,64.969,25610.0
2018-02-06 11:40:00,73.67,73.7,73.61,73.68,18024.0,64.9778,65.0043,64.9249,64.9867,18024.0
2018-02-06 11:45:00,73.67,73.8,73.65,73.8,21461.0,64.9778,65.0925,64.9602,65.0925,21461.0
2018-02-06 11:50:00,73.8,74.01,73.79,73.9,48896.0,65.0925,65.2777,65.0837,65.1807,48896.0
2018-02-06 11:55:00,73.91,74.07,73.91,74.03,52011.0,65.1895,65.3306,65.1895,65.2954,52011.0
2018-02-06 12:00:00,74.02,74.1,74.02,74.02,59812.0,65.2865,65.3571,65.2865,65.2865,59812.0
2018-02-06 12:05:00,74.02,74.16,74.02,74.12,34291.0,65.2865,65.41,65.2865,65.3747,34291.0
2018-02-06 12:10:00,74.11,74.2,74.04,74.2,26094.0,65.3659,65.4453,65.3042,65.4453,26094.0
2018-02-06 12:15:00,74.19,74.29,74.12,74.16,22125.0,65.4365,65.5247,65.3747,65.41,22125.0
2018-02-06 12:20:00,74.16,74.2,74.12,74.17,23211.0,65.41,65.4453,65.3747,65.4188,23211.0
2018-02-06 12:25:00,74.17,74.35,74.16,74.34,53436.0,65.4188,65.5776,65.41,65.5688,53436.0
2018-02-06 12:30:00,74.35,74.41,74.25,74.3,75859.0,65.5776,65.6305,65.4894,65.5335,75859.0
2018-02-06 12:35:00,74.29,74.51,74.24,74.51,60254.0,65.5247,65.7187,65.4806,65.7187,60254.0
2018-02-06 12:40:00,74.5,74.51,74.39,74.44,56931.0,65.7099,65.7187,65.6129,65.657,56931.0
2018-02-06 12:45:00,74.44,74.52,74.38,74.42,48153.0,65.657,65.7276,65.6041,65.6393,48153.0
2018-02-06 12:50:00,74.43,74.44,74.33,74.36,34497.0,65.6482,65.657,65.56,65.5864,34497.0
2018-02-06 12:55:00,74.37,74.46,74.35,74.42,46026.0,65.5952,65.6746,65.5776,65.6393,46026.0
2018-02-06 13:00:00,74.42,74.42,74.2,74.33,80991.0,65.6393,65.6393,65.4453,65.56,80991.0
2018-02-06 13:05:00,74.34,74.39,74.26,74.27,41112.0,65.5688,65.6129,65.4982,65.507,41112.0
2018-02-06 13:10:00,74.26,74.39,74.23,74.38,37546.0,65.4982,65.6129,65.4718,65.6041,37546.0
2018-02-06 13:15:00,74.37,74.44,74.36,74.43,18209.0,65.5952,65.657,65.5864,65.6482,18209.0
2018-02-06 13:20:00,74.44,74.48,74.38,74.38,24121.0,65.657,65.6923,65.6041,65.6041,24121.0
2018-02-06 13:25:00,74.38,74.43,74.37,74.4,18830.0,65.6041,65.6482,65.5952,65.6217,18830.0
2018-02-06 13:30:00,74.39,74.42,74.18,74.21,44210.0,65.6129,65.6393,65.4277,65.4541,44210.0
2018-02-06 13:35:00,74.21,74.32,74.19,74.23,29284.0,65.4541,65.5511,65.4365,65.4718,29284.0
2018-02-06 13:40:00,74.23,74.24,74.11,74.14,18693.0,65.4718,65.4806,65.3659,65.3924,18693.0
2018-02-06 13:45:00,74.13,74.19,74.09,74.13,60773.0,65.3836,65.4365,65.3483,65.3836,60773.0
2018-02-06 13:50:00,74.13,74.13,74.05,74.09,19506.0,65.3836,65.3836,65.313,65.3483,19506.0
2018-02-06 13:55:00,74.09,74.12,74.05,74.08,19052.0,65.3483,65.3747,65.313,65.3395,19052.0
2018-02-06 14:00:00,74.07,74.15,74.06,74.1,207266.0,65.3306,65.4012,65.3218,65.3571,207266.0
2018-02-06 14:05:00,74.1,74.12,74.04,74.06,159122.0,65.3571,65.3747,65.3042,65.3218,159122.0
2018-02-06 14:10:00,74.05,74.26,74.05,74.21,21440.0,65.313,65.4982,65.313,65.4541,21440.0
2018-02-06 14:15:00,74.19,74.23,74.09,74.1,19354.0,65.4365,65.4718,65.3483,65.3571,19354.0
2018-02-06 14:20:00,74.12,74.19,74.09,74.17,31609.0,65.3747,65.4365,65.3483,65.4188,31609.0
2018-02-06 14:25:00,74.16,74.18,74.1,74.16,30480.0,65.41,65.4277,65.3571,65.41,30480.0
2018-02-06 14:30:00,74.16,74.27,74.12,74.24,19335.0,65.41,65.507,65.3747,65.4806,19335.0
2018-02-06 14:35:00,74.25,74.34,74.25,74.31,46685.0,65.4894,65.5688,65.4894,65.5423,46685.0
2018-02-06 14:40:00,74.31,74.33,74.28,74.32,40554.0,65.5423,65.56,65.5159,65.5511,40554.0
2018-02-06 14:45:00,74.32,74.49,74.3,74.48,147378.0,65.5511,65.7011,65.5335,65.6923,147378.0
2018-02-06 14:50:00,74.48,74.58,74.44,74.54,99824.0,65.6923,65.7805,65.657,65.7452,99824.0
2018-02-06 14:55:00,74.54,74.65,74.53,74.63,151270.0,65.7452,65.8422,65.7364,65.8246,151270.0
2018-02-06 15:00:00,74.62,74.68,74.58,74.66,44043.0,65.8158,65.8687,65.7805,65.851,44043.0
2018-02-06 15:05:00,74.67,74.8,74.62,74.76,38617.0,65.8599,65.9745,65.8158,65.9392,38617.0
2018-02-06 15:10:00,74.77,74.77,74.28,74.28,42210.0,65.9481,65.9481,65.5159,65.5159,42210.0
2018-02-06 15:15:00,74.28,74.56,74.24,74.3,154417.0,65.5159,65.7628,65.4806,65.5335,154417.0
2018-02-06 15:20:00,74.3,74.46,74.24,74.26,69624.0,65.5335,65.6746,65.4806,65.4982,69624.0
2018-02-06 15:25:00,74.26,74.53,74.26,74.49,62076.0,65.4982,65.7364,65.4982,65.7011,62076.0
2018-02-06 15:30:00,74.48,74.91,74.42,74.76,127251.0,65.6923,66.0715,65.6393,65.9392,127251.0
2018-02-06 15:35:00,74.77,74.98,74.7,74.93,118132.0,65.9481,66.1333,65.8863,66.0892,118132.0
2018-02-06 15:40:00,74.94,75.01,74.8,74.87,103432.0,66.098,66.1597,65.9745,66.0363,103432.0
2018-02-06 15:45:00,74.86,74.9,74.69,74.71,174220.0,66.0274,66.0627,65.8775,65.8951,174220.0
2018-02-06 15:50:00,74.71,74.8,74.62,74.68,187647.0,65.8951,65.9745,65.8158,65.8687,187647.0
2018-02-06 15:55:00,74.69,74.91,74.53,74.67,367557.0,65.8775,66.0715,65.7364,65.8599,367557.0
2018-02-07 09:30:00,72.06,72.11,71.91,72.09,163746.0,63.5578,63.6019,63.4255,63.5843,163746.0
2018-02-07 09:35:00,72.09,72.27,72.09,72.22,31026.0,63.5843,63.743,63.5843,63.6989,31026.0
2018-02-07 09:40:00,72.23,72.35,72.23,72.29,117042.0,63.7077,63.8136,63.7077,63.7607,117042.0
2018-02-07 09:45:00,72.3,72.3,72.08,72.12,81843.0,63.7695,63.7695,63.5754,63.6107,81843.0
2018-02-07 09:50:00,72.12,72.28,72.12,72.24,45842.0,63.6107,63.7518,63.6107,63.7166,45842.0
2018-02-07 09:55:00,72.24,72.37,72.21,72.35,66543.0,63.7166,63.8312,63.6901,63.8136,66543.0
2018-02-07 10:00:00,72.34,72.38,72.31,72.37,38499.0,63.8048,63.84,63.7783,63.8312,38499.0
2018-02-07 10:05:00,72.37,72.68,72.37,72.67,42899.0,63.8312,64.1046,63.8312,64.0958,42899.0
2018-02-07 10:10:00,72.67,72.68,72.6,72.61,33115.0,64.0958,64.1046,64.0341,64.0429,33115.0
2018-02-07 10:15:00,72.62,72.66,72.55,72.56,46870.0,64.0517,64.087,63.99,63.9988,46870.0
2018-02-07 10:20:00,72.56,72.58,72.48,72.53,27207.0,63.9988,64.0164,63.9282,63.9723,27207.0
2018-02-07 10:25:00,72.53,72.55,72.47,72.48,33396.0,63.9723,63.99,63.9194,63.9282,33396.0
2018-02-07 10:30:00,72.47,72.48,72.31,72.34,49825.0,63.9194,63.9282,63.7783,63.8048,49825.0
2018-02-07 10:35:00,72.34,72.4,72.29,72.39,67703.0,63.8048,63.8577,63.7607,63.8489,67703.0
2018-02-07 10:40:00,72.39,72.4,72.32,72.33,57050.0,63.8489,63.8577,63.7871,63.7959,57050.0
2018-02-07 10:45:00,72.33,72.42,72.32,72.39,24169.0,63.7959,63.8753,63.7871,63.8489,24169.0
2018-02-07 10:50:00,72.4,72.43,72.38,72.42,29261.0,63.8577,63.8841,63.84,63.8753,29261.0
2018-02-07 10:55:00,72.42,72.46,72.38,72.43,31634.0,63.8753,63.9106,63.84,63.8841,31634.0
2018-02-07 11:00:00,72.43,72.48,72.39,72.47,35024.0,63.8841,63.9282,63.8489,63.9194,35024.0
2018-02-07 11:05:00,72.47,72.56,72.46,72.55,20723.0,63.9194,63.9988,63.9106,63.99,20723.0
2018-02-07 11:10:00,72.55,72.68,72.53,72.68,19056.0,63.99,64.1046,63.9723,64.1046,19056.0
2018-02-07 11:15:00,72.68,72.7,72.59,72.65,248765.0,64.1046,64.1223,64.0253,64.0782,248765.0
2018-02-07 11:20:00,72.65,72.65,72.58,72.61,42690.0,64.0782,64.0782,64.0164,64.0429,42690.0
2018-02-07 11:25:00,72.62,72.64,72.48,72.5,34121.0,64.0517,64.0694,63.9282,63.9459,34121.0
2018-02-07 11:30:00,72.5,72.54,72.43,72.51,37305.0,63.9459,63.9812,63.8841,63.9547,37305.0
2018-02-07 11:35:00,72.51,72.51,72.4,72.47,37693.0,63.9547,63.9547,63.8577,63.9194,37693.0
2018-02-07 11:40:00,72.47,72.47,72.4,72.44,18288.0,63.9194,63.9194,63.8577,63.893,18288.0
2018-02-07 11:45:00,72.44,72.5,72.44,72.44,18600.0,63.893,63.9459,63.893,63.893,18600.0
2018-02-07 11:50:00,72.43,72.5,72.39,72.43,71806.0,63.8841,63.9459,63.8489,63.8841,71806.0
2018-02-07 11:55:00,72.43,72.51,72.37,72.49,33277.0,63.8841,63.9547,63.8312,63.9371,33277.0
2018-02-07 12:00:00,72.48,72.48,72.39,72.41,9662.0,63.9282,63.9282,63.8489,63.8665,9662.0
2018-02-07 12:05:00,72.41,72.51,72.4,72.44,20317.0,63.8665,63.9547,63.8577,63.893,20317.0
2018-02-07 12:10:00,72.44,72.5,72.44,72.45,7517.0,63.893,63.9459,63.893,63.9018,7517.0
2018-02-07 12:15:00,72.47,72.48,72.44,72.48,21279.0,63.9194,63.9282,63.893,63.9282,21279.0
2018-02-07 12:20:00,72.48,72.48,72.43,72.45,7700.0,63.9282,63.9282,63.8841,63.9018,7700.0
2018-02-07 12:25:00,72.46,72.49,72.45,72.48,8428.0,63.9106,63.9371,63.9018,63.9282,8428.0
2018-02-07 12:30:00,72.49,72.49,72.38,72.39,29222.0,63.9371,63.9371,63.84,63.8489,29222.0
2018-02-07 12:35:00,72.38,72.39,72.24,72.25,115769.0,63.84,63.8489,63.7166,63.7254,115769.0
2018-02-07 12:40:00,72.25,72.26,72.18,72.2,276302.0,63.7254,63.7342,63.6636,63.6813,276302.0
2018-02-07 12:45:00,72.2,72.22,72.0,72.01,73958.0,63.6813,63.6989,63.5049,63.5137,73958.0
2018-02-07 12:50:00,72.01,72.13,71.96,71.96,76625.0,63.5137,63.6195,63.4696,63.4696,76625.0
2018-02-07 12:55:00,71.96,72.07,71.94,72.01,91219.0,63.4696,63.5666,63.452,63.5137,91219.0
2018-02-07 13:00:00,72.02,72.13,71.98,72.06,169136.0,63.5225,63.6195,63.4872,63.5578,169136.0
2018-02-07 13:05:00,72.06,72.07,71.9,71.9,63338.0,63.5578,63.5666,63.4167,63.4167,63338.0
2018-02-07 13:10:00,71.9,71.92,71.62,71.63,213962.0,63.4167,63.4343,63.1697,63.1785,213962.0
2018-02-07 13:15:00,71.62,71.74,71.58,71.71,97937.0,63.1697,63.2756,63.1344,63.2491,97937.0
2018-02-07 13:20:00,71.72,71.72,71.51,71.54,44019.0,63.2579,63.2579,63.0727,63.0992,44019.0
2018-02-07 13:25:00,71.57,71.62,71.35,71.39,382478.0,63.1256,63.1697,62.9316,62.9669,382478.0
2018-02-07 13:30:00,71.39,71.51,71.38,71.49,113302.0,62.9669,63.0727,62.958,63.0551,113302.0
2018-02-07 13:35:00,71.49,71.64,71.46,71.64,158203.0,63.0551,63.1874,63.0286,63.1874,158203.0
2018-02-07 13:40:00,71.64,71.75,71.58,71.73,402298.0,63.1874,63.2844,63.1344,63.2667,402298.0
2018-02-07 13:45:00,71.73,71.76,71.61,71.62,51101.0,63.2667,63.2932,63.1609,63.1697,51101.0
2018-02-07 13:50:00,71.62,71.62,71.46,71.48,41043.0,63.1697,63.1697,63.0286,63.0462,41043.0
2018-02-07 13:55:00,71.46,71.56,71.44,71.56,103312.0,63.0286,63.1168,63.011,63.1168,103312.0
2018-02-07 14:00:00,71.54,71.54,71.3,71.37,64814.0,63.0992,63.0992,62.8875,62.9492,64814.0
2018-02-07 14:05:00,71.37,71.52,71.37,71.4,36466.0,62.9492,63.0815,62.9492,62.9757,36466.0
2018-02-07 14:10:00,71.41,71.61,71.41,71.61,21770.0,62.9845,63.1609,62.9845,63.1609,21770.0
2018-02-07 14:15:00,71.64,71.67,71.57,71.66,24639.0,63.1874,63.2138,63.1256,63.205,24639.0
2018-02-07 14:20:00,71.67,71.73,71.67,71.67,31513.0,63.2138,63.2667,63.2138,63.2138,31513.0
2018-02-07 14:25:00,71.66,71.72,71.63,71.72,13423.0,63.205,63.2579,63.1785,63.2579,13423.0
2018-02-07 14:30:00,71.72,71.77,71.72,71.74,22531.0,63.2579,63.302,63.2579,63.2756,22531.0
2018-02-07 14:35:00,71.74,71.8,71.71,71.71,20923.0,63.2756,63.3285,63.2491,63.2491,20923.0
2018-02-07 14:40:00,71.72,71.73,71.65,71.65,23534.0,63.2579,63.2667,63.1962,63.1962,23534.0
2018-02-07 14:45:00,71.65,71.66,71.51,71.53,53741.0,63.1962,63.205,63.0727,63.0903,53741.0
2018-02-07 14:50:00,71.53,71.54,71.41,71.49,50074.0,63.0903,63.0992,62.9845,63.0551,50074.0
2018-02-07 14:55:00,71.48,71.53,71.46,71.47,39507.0,63.0462,63.0903,63.0286,63.0374,39507.0
2018-02-07 15:00:00,71.47,71.54,71.46,71.51,33819.0,63.0374,63.0992,63.0286,63.0727,33819.0
2018-02-07 15:05:00,71.52,71.52,71.41,71.41,50403.0,63.0815,63.0815,62.9845,62.9845,50403.0
2018-02-07 15:10:00,71.42,71.43,71.36,71.41,84521.0,62.9933,63.0021,62.9404,62.9845,84521.0
2018-02-07 15:15:00,71.41,71.48,71.4,71.44,42176.0,62.9845,63.0462,62.9757,63.011,42176.0
2018-02-07 15:20:00,71.45,71.58,71.44,71.51,31436.0,63.0198,63.1344,63.011,63.0727,31436.0
2018-02-07 15:25:00,71.5,71.68,71.49,71.63,51543.0,63.0639,63.2226,63.0551,63.1785,51543.0
2018-02-07 15:30:00,71.64,71.64,71.42,71.48,44178.0,63.1874,63.1874,62.9933,63.0462,44178.0
2018-02-07 15:35:00,71.5,71.55,71.45,71.48,142135.0,63.0639,63.108,63.0198,63.0462,142135.0
2018-02-07 15:40:00,71.48,71.62,71.33,71.33,117059.0,63.0462,63.1697,62.9139,62.9139,117059.0
2018-02-07 15:45:00,71.33,71.33,71.14,71.29,141355.0,62.9139,62.9139,62.7463,62.8787,141355.0
2018-02-07 15:50:00,71.28,71.28,71.1,71.17,95124.0,62.8698,62.8698,62.7111,62.7728,95124.0
2018-02-07 15:55:00,71.17,71.31,71.11,71.15,287602.0,62.7728,62.8963,62.7199,62.7552,287602.0
2018-02-08 09:30:00,71.94,71.94,71.79,71.81,112977.0,63.452,63.452,63.3197,63.3373,112977.0
2018-02-08 09:35:00,71.81,71.81,71.72,71.76,82436.0,63.3373,63.3373,63.2579,63.2932,82436.0
2018-02-08 09:40:00,71.76,71.77,71.63,71.63,82611.0,63.2932,63.302,63.1785,63.1785,82611.0
2018-02-08 09:45:00,71.64,71.66,71.53,71.57,150686.0,63.1874,63.205,63.0903,63.1256,150686.0
2018-02-08 09:50:00,71.57,71.62,71.5,71.57,84034.0,63.1256,63.1697,63.0639,63.1256,84034.0
2018-02-08 09:55:00,71.59,71.61,71.46,71.47,171060.0,63.1433,63.1609,63.0286,63.0374,171060.0
2018-02-08 10:00:00,71.47,71.48,71.35,71.39,205260.0,63.0374,63.0462,62.9316,62.9669,205260.0
2018-02-08 10:05:00,71.39,71.53,71.37,71.52,47980.0,62.9669,63.0903,62.9492,63.0815,47980.0
2018-02-08 10:10:00,71.5,71.5,71.35,71.38,43337.0,63.0639,63.0639,62.9316,62.958,43337.0
2018-02-08 10:15:00,71.36,71.44,71.26,71.27,87402.0,62.9404,63.011,62.8522,62.861,87402.0
2018-02-08 10:20:00,71.28,71.29,71.21,71.25,66493.0,62.8698,62.8787,62.8081,62.8434,66493.0
2018-02-08 10:25:00,71.26,71.28,71.08,71.1,92350.0,62.8522,62.8698,62.6934,62.7111,92350.0
2018-02-08 10:30:00,71.1,71.15,71.06,71.09,60759.0,62.7111,62.7552,62.6758,62.7022,60759.0
2018-02-08 10:35:00,71.07,71.11,70.96,71.1,58849.0,62.6846,62.7199,62.5876,62.7111,58849.0
2018-02-08 10:40:00,71.1,71.2,71.04,71.04,35887.0,62.7111,62.7993,62.6581,62.6581,35887.0
2018-02-08 10:45:00,71.04,71.04,70.85,70.85,41587.0,62.6581,62.6581,62.4906,62.4906,41587.0
2018-02-08 10:50:00,70.85,70.86,70.7,70.72,65828.0,62.4906,62.4994,62.3583,62.3759,65828.0
2018-02-08 10:55:00,70.73,70.77,70.66,70.73,56207.0,62.3847,62.42,62.323,62.3847,56207.0
2018-02-08 11:00:00,70.72,70.8,70.67,70.79,80436.0,62.3759,62.4465,62.3318,62.4376,80436.0
2018-02-08 11:05:00,70.8,70.84,70.69,70.7,46728.0,62.4465,62.4817,62.3494,62.3583,46728.0
2018-02-08 11:10:00,70.69,70.76,70.59,70.59,102250.0,62.3494,62.4112,62.2612,62.2612,102250.0
2018-02-08 11:15:00,70.6,70.67,70.45,70.47,75045.0,62.2701,62.3318,62.1378,62.1554,75045.0
2018-02-08 11:20:00,70.48,70.5,70.37,70.39,66685.0,62.1642,62.1819,62.0672,62.0848,66685.0
2018-02-08 11:25:00,70.39,70.4,70.24,70.24,59827.0,62.0848,62.0937,61.9525,61.9525,59827.0
2018-02-08 11:30:00,70.24,70.42,70.21,70.42,45139.0,61.9525,62.1113,61.9261,62.1113,45139.0
2018-02-08 11:35:00,70.42,70.63,70.39,70.6,56617.0,62.1113,62.2965,62.0848,62.2701,56617.0
2018-02-08 11:40:00,70.58,70.6,70.43,70.46,44041.0,62.2524,62.2701,62.1201,62.1466,44041.0
2018-02-08 11:45:00,70.43,70.5,70.38,70.42,42911.0,62.1201,62.1819,62.076,62.1113,42911.0
2018-02-08 11:50:00,70.42,70.69,70.42,70.65,58299.0,62.1113,62.3494,62.1113,62.3142,58299.0
2018-02-08 11:55:00,70.64,70.64,70.44,70.44,38445.0,62.3053,62.3053,62.1289,62.1289,38445.0
2018-02-08 12:00:00,70.44,70.52,70.41,70.52,31772.0,62.1289,62.1995,62.1025,62.1995,31772.0
2018-02-08 12:05:00,70.52,70.58,70.42,70.43,35435.0,62.1995,62.2524,62.1113,62.1201,35435.0
2018-02-08 12:10:00,70.42,70.46,70.35,70.39,20455.0,62.1113,62.1466,62.0496,62.0848,20455.0
2018-02-08 12:15:00,70.38,70.39,70.29,70.31,22540.0,62.076,62.0848,61.9966,62.0143,22540.0
2018-02-08 12:20:00,70.29,70.29,70.07,70.07,68575.0,61.9966,61.9966,61.8026,61.8026,68575.0
2018-02-08 12:25:00,70.06,70.12,69.96,70.08,43498.0,61.7938,61.8467,61.7056,61.8114,43498.0
2018-02-08 12:30:00,70.08,70.13,69.94,69.99,34711.0,61.8114,61.8555,61.6879,61.732,34711.0
2018-02-08 12:35:00,70.0,70.1,69.96,70.03,46776.0,61.7409,61.8291,61.7056,61.7673,46776.0
2018-02-08 12:40:00,70.05,70.24,70.03,70.04,129164.0,61.785,61.9525,61.7673,61.7761,129164.0
2018-02-08 12:45:00,70.03,70.04,69.84,69.84,130066.0,61.7673,61.7761,61.5997,61.5997,130066.0
2018-02-08 12:50:00,69.82,69.82,69.5,69.54,40773.0,61.5821,61.5821,61.2998,61.3351,40773.0
2018-02-08 12:55:00,69.53,69.68,69.38,69.64,60116.0,61.3263,61.4586,61.194,61.4233,60116.0
2018-02-08 13:00:00,69.64,69.69,69.55,69.57,75319.0,61.4233,61.4674,61.3439,61.3616,75319.0
2018-02-08 13:05:00,69.58,69.8,69.46,69.75,35966.0,61.3704,61.5645,61.2646,61.5204,35966.0
2018-02-08 13:10:00,69.74,69.81,69.64,69.68,25128.0,61.5115,61.5733,61.4233,61.4586,25128.0
2018-02-08 13:15:00,69.67,69.9,69.67,69.87,38371.0,61.4498,61.6527,61.4498,61.6262,38371.0
2018-02-08 13:20:00,69.9,70.04,69.88,69.98,49267.0,61.6527,61.7761,61.635,61.7232,49267.0
2018-02-08 13:25:00,69.98,69.98,69.81,69.82,43861.0,61.7232,61.7232,61.5733,61.5821,43861.0
2018-02-08 13:30:00,69.81,69.91,69.75,69.9,32438.0,61.5733,61.6615,61.5204,61.6527,32438.0
2018-02-08 13:35:00,69.91,69.99,69.85,69.98,33320.0,61.6615,61.732,61.6086,61.7232,33320.0
2018-02-08 13:40:00,69.99,70.27,69.98,70.26,38152.0,61.732,61.979,61.7232,61.9702,38152.0
2018-02-08 13:45:00,70.27,70.34,70.17,70.2,56017.0,61.979,62.0407,61.8908,61.9173,56017.0
2018-02-08 13:50:00,70.2,70.41,70.17,70.37,94391.0,61.9173,62.1025,61.8908,62.0672,94391.0
2018-02-08 13:55:00,70.41,70.44,70.28,70.39,93259.0,62.1025,62.1289,61.9878,62.0848,93259.0
2018-02-08 14:00:00,70.4,70.4,70.14,70.15,91812.0,62.0937,62.0937,61.8643,61.8732,91812.0
2018-02-08 14:05:00,70.16,70.3,70.16,70.26,81203.0,61.882,62.0055,61.882,61.9702,81203.0
2018-02-08 14:10:00,70.27,70.37,70.27,70.29,41128.0,61.979,62.0672,61.979,61.9966,41128.0
2018-02-08 14:15:00,70.29,70.41,70.24,70.34,44918.0,61.9966,62.1025,61.9525,62.0407,44918.0
2018-02-08 14:20:00,70.34,70.39,70.18,70.22,61635.0,62.0407,62.0848,61.8996,61.9349,61635.0
2018-02-08 14:25:00,70.21,70.21,70.08,70.13,20362.0,61.9261,61.9261,61.8114,61.8555,20362.0
2018-02-08 14:30:00,70.12,70.12,69.94,69.94,32908.0,61.8467,61.8467,61.6879,61.6879,32908.0
2018-02-08 14:35:00,69.93,69.97,69.82,69.97,36880.0,61.6791,61.7144,61.5821,61.7144,36880.0
2018-02-08 14:40:00,69.98,69.98,69.79,69.8,22620.0,61.7232,61.7232,61.5556,61.5645,22620.0
2018-02-08 14:45:00,69.79,69.87,69.77,69.82,33547.0,61.5556,61.6262,61.538,61.5821,33547.0
2018-02-08 14:50:00,69.82,69.82,69.67,69.67,38610.0,61.5821,61.5821,61.4498,61.4498,38610.0
2018-02-08 14:55:00,69.66,69.74,69.59,69.74,53938.0,61.441,61.5115,61.3792,61.5115,53938.0
2018-02-08 15:00:00,69.73,69.86,69.64,69.84,47707.0,61.5027,61.6174,61.4233,61.5997,47707.0
2018-02-08 15:05:00,69.85,69.88,69.66,69.66,42602.0,61.6086,61.635,61.441,61.441,42602.0
2018-02-08 15:10:00,69.65,69.69,69.53,69.59,30314.0,61.4322,61.4674,61.3263,61.3792,30314.0
2018-02-08 15:15:00,69.63,69.72,69.6,69.6,42813.0,61.4145,61.4939,61.3881,61.3881,42813.0
2018-02-08 15:20:00,69.61,69.77,69.56,69.67,62663.0,61.3969,61.538,61.3528,61.4498,62663.0
2018-02-08 15:25:00,69.67,69.86,69.67,69.8,49901.0,61.4498,61.6174,61.4498,61.5645,49901.0
2018-02-08 15:30:00,69.8,69.86,69.59,69.61,88027.0,61.5645,61.6174,61.3792,61.3969,88027.0
2018-02-08 15:35:00,69.61,69.65,69.47,69.51,49577.0,61.3969,61.4322,61.2734,61.3087,49577.0
2018-02-08 15:40:00,69.52,69.63,69.34,69.62,90036.0,61.3175,61.4145,61.1587,61.4057,90036.0
2018-02-08 15:45:00,69.61,69.61,69.21,69.27,125860.0,61.3969,61.3969,61.0441,61.097,125860.0
2018-02-08 15:50:00,69.27,69.27,69.06,69.2,169010.0,61.097,61.097,60.9118,61.0352,169010.0
2018-02-08 15:55:00,69.19,69.27,68.91,68.91,239992.0,61.0264,61.097,60.7795,60.7795,239992.0
2018-02-09 09:30:00,70.36,70.77,70.3,70.71,68557.0,62.0584,62.42,62.0055,62.3671,68557.0
2018-02-09 09:35:00,70.69,70.7,70.36,70.36,81046.0,62.3494,62.3583,62.0584,62.0584,81046.0
2018-02-09 09:40:00,70.37,70.57,70.19,70.53,175956.0,62.0672,62.2436,61.9084,62.2083,175956.0
2018-02-09 09:45:00,70.53,70.69,70.4,70.5,109131.0,62.2083,62.3494,62.0937,62.1819,109131.0
2018-02-09 09:50:00,70.5,70.66,70.46,70.65,125175.0,62.1819,62.323,62.1466,62.3142,125175.0
2018-02-09 09:55:00,70.65,70.73,70.62,70.65,92926.0,62.3142,62.3847,62.2877,62.3142,92926.0
2018-02-09 10:00:00,70.65,70.68,70.34,70.34,71420.0,62.3142,62.3406,62.0407,62.0407,71420.0
2018-02-09 10:05:00,70.33,70.41,70.29,70.37,60467.0,62.0319,62.1025,61.9966,62.0672,60467.0
2018-02-09 10:10:00,70.34,70.43,70.27,70.28,30032.0,62.0407,62.1201,61.979,61.9878,30032.0
2018-02-09 10:15:00,70.27,70.32,70.19,70.3,101049.0,61.979,62.0231,61.9084,62.0055,101049.0
2018-02-09 10:20:00,70.3,70.34,70.25,70.29,53060.0,62.0055,62.0407,61.9614,61.9966,53060.0
2018-02-09 10:25:00,70.28,70.43,70.26,70.28,32335.0,61.9878,62.1201,61.9702,61.9878,32335.0
2018-02-09 10:30:00,70.29,70.34,70.22,70.29,46710.0,61.9966,62.0407,61.9349,61.9966,46710.0
2018-02-09 10:35:00,70.28,70.3,70.04,70.05,42719.0,61.9878,62.0055,61.7761,61.785,42719.0
2018-02-09 10:40:00,70.05,70.05,69.81,69.81,43749.0,61.785,61.785,61.5733,61.5733,43749.0
2018-02-09 10:45:00,69.8,69.83,69.48,69.61,77353.0,61.5645,61.5909,61.2822,61.3969,77353.0
2018-02-09 10:50:00,69.58,69.92,69.52,69.91,93982.0,61.3704,61.6703,61.3175,61.6615,93982.0
2018-02-09 10:55:00,69.9,69.97,69.77,69.82,73925.0,61.6527,61.7144,61.538,61.5821,73925.0
2018-02-09 11:00:00,69.83,70.01,69.78,69.98,35937.0,61.5909,61.7497,61.5468,61.7232,35937.0
2018-02-09 11:05:00,69.99,70.0,69.77,69.79,109289.0,61.732,61.7409,61.538,61.5556,109289.0
2018-02-09 11:10:00,69.78,69.89,69.73,69.85,71963.0,61.5468,61.6438,61.5027,61.6086,71963.0
2018-02-09 11:15:00,69.86,69.86,69.58,69.74,82344.0,61.6174,61.6174,61.3704,61.5115,82344.0
2018-02-09 11:20:00,69.73,69.83,69.57,69.57,38700.0,61.5027,61.5909,61.3616,61.3616,38700.0
2018-02-09 11:25:00,69.55,69.75,69.55,69.66,23684.0,61.3439,61.5204,61.3439,61.441,23684.0
2018-02-09 11:30:00,69.66,69.76,69.61,69.69,39555.0,61.441,61.5292,61.3969,61.4674,39555.0
2018-02-09 11:35:00,69.71,69.85,69.68,69.7,31284.0,61.4851,61.6086,61.4586,61.4763,31284.0
2018-02-09 11:40:00,69.71,69.73,69.64,69.64,15300.0,61.4851,61.5027,61.4233,61.4233,15300.0
2018-02-09 11:45:00,69.64,69.68,69.53,69.53,26586.0,61.4233,61.4586,61.3263,61.3263,26586.0
2018-02-09 11:50:00,69.53,69.59,69.49,69.55,23266.0,61.3263,61.3792,61.291,61.3439,23266.0
2018-02-09 11:55:00,69.55,69.61,69.33,69.33,35053.0,61.3439,61.3969,61.1499,61.1499,35053.0
2018-02-09 12:00:00,69.35,69.42,69.31,69.31,22083.0,61.1675,61.2293,61.1323,61.1323,22083.0
2018-02-09 12:05:00,69.3,69.36,69.06,69.06,91539.0,61.1234,61.1764,60.9118,60.9118,91539.0
2018-02-09 12:10:00,69.05,69.25,68.96,68.96,62324.0,60.9029,61.0793,60.8236,60.8236,62324.0
2018-02-09 12:15:00,68.98,69.15,68.96,69.05,58103.0,60.8412,60.9911,60.8236,60.9029,58103.0
2018-02-09 12:20:00,69.03,69.25,69.0,69.07,55406.0,60.8853,61.0793,60.8588,60.9206,55406.0
2018-02-09 12:25:00,69.05,69.07,68.89,68.92,37599.0,60.9029,60.9206,60.7618,60.7883,37599.0
2018-02-09 12:30:00,68.92,69.04,68.91,68.94,43059.0,60.7883,60.8941,60.7795,60.8059,43059.0
2018-02-09 12:35:00,68.94,68.95,68.75,68.75,61083.0,60.8059,60.8147,60.6383,60.6383,61083.0
2018-02-09 12:40:00,68.73,68.82,68.65,68.65,48580.0,60.6207,60.7001,60.5501,60.5501,48580.0
2018-02-09 12:45:00,68.63,68.72,68.49,68.49,41993.0,60.5325,60.6119,60.409,60.409,41993.0
2018-02-09 12:50:00,68.49,68.76,68.48,68.74,34283.0,60.409,60.6472,60.4002,60.6295,34283.0
2018-02-09 12:55:00,68.74,69.11,68.74,69.1,68392.0,60.6295,60.9559,60.6295,60.947,68392.0
2018-02-09 13:00:00,69.08,69.11,68.76,68.85,72520.0,60.9294,60.9559,60.6472,60.7265,72520.0
2018-02-09 13:05:00,68.87,68.92,68.68,68.68,51409.0,60.7442,60.7883,60.5766,60.5766,51409.0
2018-02-09 13:10:00,68.67,68.75,68.53,68.61,44936.0,60.5678,60.6383,60.4443,60.5149,44936.0
2018-02-09 13:15:00,68.63,68.82,68.59,68.81,36929.0,60.5325,60.7001,60.4972,60.6913,36929.0
2018-02-09 13:20:00,68.84,68.85,68.56,68.63,62780.0,60.7177,60.7265,60.4708,60.5325,62780.0
2018-02-09 13:25:00,68.58,68.74,68.49,68.61,27500.0,60.4884,60.6295,60.409,60.5149,27500.0
2018-02-09 13:30:00,68.57,68.7,68.54,68.58,32627.0,60.4796,60.5942,60.4531,60.4884,32627.0
2018-02-09 13:35:00,68.57,68.64,68.47,68.48,35506.0,60.4796,60.5413,60.3914,60.4002,35506.0
2018-02-09 13:40:00,68.47,68.67,68.45,68.59,47260.0,60.3914,60.5678,60.3737,60.4972,47260.0
2018-02-09 13:45:00,68.6,68.81,68.55,68.8,78450.0,60.506,60.6913,60.4619,60.6824,78450.0
2018-02-09 13:50:00,68.81,68.99,68.78,68.95,70241.0,60.6913,60.85,60.6648,60.8147,70241.0
2018-02-09 13:55:00,68.98,69.25,68.98,69.06,42426.0,60.8412,61.0793,60.8412,60.9118,42426.0
2018-02-09 14:00:00,69.04,69.57,69.04,69.52,316275.0,60.8941,61.3616,60.8941,61.3175,316275.0
2018-02-09 14:05:00,69.51,69.72,69.44,69.72,199175.0,61.3087,61.4939,61.2469,61.4939,199175.0
2018-02-09 14:10:00,69.71,69.89,69.58,69.71,110020.0,61.4851,61.6438,61.3704,61.4851,110020.0
2018-02-09 14:15:00,69.73,69.92,69.63,69.86,353866.0,61.5027,61.6703,61.4145,61.6174,353866.0
2018-02-09 14:20:00,69.87,70.11,69.81,70.1,52910.0,61.6262,61.8379,61.5733,61.8291,52910.0
2018-02-09 14:25:00,70.12,70.23,69.74,69.76,109180.0,61.8467,61.9437,61.5115,61.5292,109180.0
2018-02-09 14:30:00,69.74,69.89,69.72,69.76,70274.0,61.5115,61.6438,61.4939,61.5292,70274.0
2018-02-09 14:35:00,69.75,69.99,69.64,69.97,67295.0,61.5204,61.732,61.4233,61.7144,67295.0
2018-02-09 14:40:00,69.96,70.01,69.82,69.99,63323.0,61.7056,61.7497,61.5821,61.732,63323.0
2018-02-09 14:45:00,69.96,70.12,69.94,70.01,59779.0,61.7056,61.8467,61.6879,61.7497,59779.0
2018-02-09 14:50:00,70.01,70.17,69.97,70.1,48870.0,61.7497,61.8908,61.7144,61.8291,48870.0
2018-02-09 14:55:00,70.11,70.12,69.96,70.03,51476.0,61.8379,61.8467,61.7056,61.7673,51476.0
2018-02-09 15:00:00,70.02,70.02,69.82,69.88,74218.0,61.7585,61.7585,61.5821,61.635,74218.0
2018-02-09 15:05:00,69.87,69.94,69.66,69.74,97705.0,61.6262,61.6879,61.441,61.5115,97705.0
2018-02-09 15:10:00,69.72,70.07,69.64,70.06,51989.0,61.4939,61.8026,61.4233,61.7938,51989.0
2018-02-09 15:15:00,70.09,70.33,70.08,70.33,92195.0,61.8202,62.0319,61.8114,62.0319,92195.0
2018-02-09 15:20:00,70.34,70.5,70.33,70.37,29505.0,62.0407,62.1819,62.0319,62.0672,29505.0
2018-02-09 15:25:00,70.37,70.57,70.31,70.45,54017.0,62.0672,62.2436,62.0143,62.1378,54017.0
2018-02-09 15:30:00,70.44,70.67,70.4,70.59,55140.0,62.1289,62.3318,62.0937,62.2612,55140.0
2018-02-09 15:35:00,70.6,70.67,70.33,70.41,73041.0,62.2701,62.3318,62.0319,62.1025,73041.0
2018-02-09 15:40:00,70.42,70.76,70.41,70.75,49184.0,62.1113,62.4112,62.1025,62.4024,49184.0
2018-02-09 15:45:00,70.75,71.06,70.74,70.93,130254.0,62.4024,62.6758,62.3935,62.5611,130254.0
2018-02-09 15:50:00,70.95,71.2,70.85,70.86,139204.0,62.5788,62.7993,62.4906,62.4994,139204.0
2018-02-09 15:55:00,70.86,70.87,70.44,70.63,230531.0,62.4994,62.5082,62.1289,62.2965,230531.0
2018-02-12 09:30:00,71.3,71.51,71.26,71.46,135963.0,62.8875,63.0727,62.8522,63.0286,135963.0
2018-02-12 09:35:00,71.47,71.53,71.42,71.51,83059.0,63.0374,63.0903,62.9933,63.0727,83059.0
2018-02-12 09:40:00,71.52,71.7,71.5,71.68,176827.0,63.0815,63.2403,63.0639,63.2226,176827.0
2018-02-12 09:45:00,71.7,71.72,71.47,71.47,64354.0,63.2403,63.2579,63.0374,63.0374,64354.0
2018-02-12 09:50:00,71.48,71.48,71.24,71.33,117995.0,63.0462,63.0462,62.8346,62.9139,117995.0
2018-02-12 09:55:00,71.33,71.46,71.27,71.29,79603.0,62.9139,63.0286,62.861,62.8787,79603.0
2018-02-12 10:00:00,71.3,71.44,71.23,71.39,110252.0,62.8875,63.011,62.8257,62.9669,110252.0
2018-02-12 10:05:00,71.39,71.47,71.26,71.28,49940.0,62.9669,63.0374,62.8522,62.8698,49940.0
2018-02-12 10:10:00,71.27,71.29,71.12,71.19,52376.0,62.861,62.8787,62.7287,62.7904,52376.0
2018-02-12 10:15:00,71.21,71.21,71.01,71.04,36433.0,62.8081,62.8081,62.6317,62.6581,36433.0
2018-02-12 10:20:00,71.03,71.05,70.89,70.9,29784.0,62.6493,62.667,62.5258,62.5347,29784.0
2018-02-12 10:25:00,70.88,71.04,70.81,71.03,62372.0,62.517,62.6581,62.4553,62.6493,62372.0
2018-02-12 10:30:00,71.04,71.16,70.94,71.13,89568.0,62.6581,62.764,62.5699,62.7375,89568.0
2018-02-12 10:35:00,71.13,71.25,71.04,71.04,58407.0,62.7375,62.8434,62.6581,62.6581,58407.0
2018-02-12 10:40:00,71.03,71.04,70.86,70.92,30274.0,62.6493,62.6581,62.4994,62.5523,30274.0
2018-02-12 10:45:00,70.9,71.12,70.87,71.12,29961.0,62.5347,62.7287,62.5082,62.7287,29961.0
2018-02-12 10:50:00,71.14,71.19,71.01,71.08,32404.0,62.7463,62.7904,62.6317,62.6934,32404.0
2018-02-12 10:55:00,71.09,71.24,71.09,71.21,23500.0,62.7022,62.8346,62.7022,62.8081,23500.0
2018-02-12 11:00:00,71.2,71.22,70.99,71.12,41352.0,62.7993,62.8169,62.614,62.7287,41352.0
2018-02-12 11:05:00,71.12,71.2,71.07,71.09,47551.0,62.7287,62.7993,62.6846,62.7022,47551.0
2018-02-12 11:10:00,71.1,71.26,71.02,71.25,38294.0,62.7111,62.8522,62.6405,62.8434,38294.0
2018-02-12 11:15:00,71.25,71.27,71.14,71.25,44552.0,62.8434,62.861,62.7463,62.8434,44552.0
2018-02-12 11:20:00,71.26,71.37,71.18,71.37,22480.0,62.8522,62.9492,62.7816,62.9492,22480.0
2018-02-12 11:25:00,71.35,71.35,71.26,71.26,34562.0,62.9316,62.9316,62.8522,62.8522,34562.0
2018-02-12 11:30:00,71.26,71.3,71.17,71.29,42786.0,62.8522,62.8875,62.7728,62.8787,42786.0
2018-02-12 11:35:00,71.28,71.32,71.25,71.32,6500.0,62.8698,62.9051,62.8434,62.9051,6500.0
2018-02-12 11:40:00,71.32,71.4,71.32,71.36,9255.0,62.9051,62.9757,62.9051,62.9404,9255.0
2018-02-12 11:45:00,71.38,71.39,71.32,71.36,10826.0,62.958,62.9669,62.9051,62.9404,10826.0
2018-02-12 11:50:00,71.35,71.37,71.26,71.37,10807.0,62.9316,62.9492,62.8522,62.9492,10807.0
2018-02-12 11:55:00,71.38,71.51,71.38,71.5,22532.0,62.958,63.0727,62.958,63.0639,22532.0
2018-02-12 12:00:00,71.5,71.53,71.46,71.48,20615.0,63.0639,63.0903,63.0286,63.0462,20615.0
2018-02-12 12:05:00,71.49,71.49,71.4,71.49,22300.0,63.0551,63.0551,62.9757,63.0551,22300.0
2018-02-12 12:10:00,71.48,71.62,71.48,71.62,39729.0,63.0462,63.1697,63.0462,63.1697,39729.0
2018-02-12 12:15:00,71.62,71.66,71.57,71.6,44475.0,63.1697,63.205,63.1256,63.1521,44475.0
2018-02-12 12:20:00,71.62,71.62,71.5,71.58,7875.0,63.1697,63.1697,63.0639,63.1344,7875.0
2018-02-12 12:25:00,71.58,71.6,71.5,71.55,10750.0,63.1344,63.1521,63.0639,63.108,10750.0
2018-02-12 12:30:00,71.55,71.59,71.47,71.59,24847.0,63.108,63.1433,63.0374,63.1433,24847.0
2018-02-12 12:35:00,71.59,71.61,71.5,71.54,24072.0,63.1433,63.1609,63.0639,63.0992,24072.0
2018-02-12 12:40:00,71.54,71.54,71.43,71.44,21978.0,63.0992,63.0992,63.0021,63.011,21978.0
2018-02-12 12:45:00,71.45,71.52,71.42,71.47,31311.0,63.0198,63.0815,62.9933,63.0374,31311.0
2018-02-12 12:50:00,71.48,71.61,71.48,71.61,12900.0,63.0462,63.1609,63.0462,63.1609,12900.0
2018-02-12 12:55:00,71.61,71.61,71.56,71.58,14700.0,63.1609,63.1609,63.1168,63.1344,14700.0
2018-02-12 13:00:00,71.59,71.62,71.58,71.61,15242.0,63.1433,63.1697,63.1344,63.1609,15242.0
2018-02-12 13:05:00,71.6,71.61,71.51,71.53,20563.0,63.1521,63.1609,63.0727,63.0903,20563.0
2018-02-12 13:10:00,71.53,71.64,71.52,71.63,20674.0,63.0903,63.1874,63.0815,63.1785,20674.0
2018-02-12 13:15:00,71.63,71.65,71.58,71.6,19730.0,63.1785,63.1962,63.1344,63.1521,19730.0
2018-02-12 13:20:00,71.59,71.63,71.55,71.63,9825.0,63.1433,63.1785,63.108,63.1785,9825.0
2018-02-12 13:25:00,71.62,71.65,71.61,71.65,12590.0,63.1697,63.1962,63.1609,63.1962,12590.0
2018-02-12 13:30:00,71.65,71.66,71.62,71.65,26517.0,63.1962,63.205,63.1697,63.1962,26517.0
2018-02-12 13:35:00,71.65,71.65,71.61,71.64,6310.0,63.1962,63.1962,63.1609,63.1874,6310.0
2018-02-12 13:40:00,71.65,71.67,71.61,71.65,14810.0,63.1962,63.2138,63.1609,63.1962,14810.0
2018-02-12 13:45:00,71.64,71.65,71.61,71.63,7503.0,63.1874,63.1962,63.1609,63.1785,7503.0
2018-02-12 13:50:00,71.64,71.75,71.64,71.74,59573.0,63.1874,63.2844,63.1874,63.2756,59573.0
2018-02-12 13:55:00,71.75,71.79,71.73,71.77,36070.0,63.2844,63.3197,63.2667,63.302,36070.0
2018-02-12 14:00:00,71.78,71.81,71.74,71.75,30777.0,63.3108,63.3373,63.2756,63.2844,30777.0
2018-02-12 14:05:00,71.76,71.76,71.67,71.68,32851.0,63.2932,63.2932,63.2138,63.2226,32851.0
2018-02-12 14:10:00,71.68,71.68,71.64,71.66,23407.0,63.2226,63.2226,63.1874,63.205,23407.0
2018-02-12 14:15:00,71.66,71.69,71.63,71.64,19224.0,63.205,63.2315,63.1785,63.1874,19224.0
2018-02-12 14:20:00,71.65,71.72,71.64,71.67,8680.0,63.1962,63.2579,63.1874,63.2138,8680.0
2018-02-12 14:25:00,71.67,71.79,71.66,71.78,16750.0,63.2138,63.3197,63.205,63.3108,16750.0
2018-02-12 14:30:00,71.77,71.83,71.76,71.79,16594.0,63.302,63.3549,63.2932,63.3197,16594.0
2018-02-12 14:35:00,71.8,71.84,71.76,71.81,11667.0,63.3285,63.3638,63.2932,63.3373,11667.0
2018-02-12 14:40:00,71.81,71.84,71.74,71.75,16535.0,63.3373,63.3638,63.2756,63.2844,16535.0
2018-02-12 14:45:00,71.74,71.74,71.67,71.69,57215.0,63.2756,63.2756,63.2138,63.2315,57215.0
2018-02-12 14:50:00,71.68,71.68,71.63,71.66,33712.0,63.2226,63.2226,63.1785,63.205,33712.0
2018-02-12 14:55:00,71.66,71.69,71.63,71.65,53094.0,63.205,63.2315,63.1785,63.1962,53094.0
2018-02-12 15:00:00,71.65,71.78,71.63,71.7,33016.0,63.1962,63.3108,63.1785,63.2403,33016.0
2018-02-12 15:05:00,71.71,71.82,71.71,71.8,17525.0,63.2491,63.3461,63.2491,63.3285,17525.0
2018-02-12 15:10:00,71.78,71.99,71.72,71.95,31433.0,63.3108,63.4961,63.2579,63.4608,31433.0
2018-02-12 15:15:00,71.9,71.9,71.79,71.82,12866.0,63.4167,63.4167,63.3197,63.3461,12866.0
2018-02-12 15:20:00,71.84,71.95,71.84,71.91,14368.0,63.3638,63.4608,63.3638,63.4255,14368.0
2018-02-12 15:25:00,71.91,71.91,71.71,71.75,29548.0,63.4255,63.4255,63.2491,63.2844,29548.0
2018-02-12 15:30:00,71.76,71.83,71.62,71.67,68886.0,63.2932,63.3549,63.1697,63.2138,68886.0
2018-02-12 15:35:00,71.67,71.72,71.52,71.63,55168.0,63.2138,63.2579,63.0815,63.1785,55168.0
2018-02-12 15:40:00,71.65,71.76,71.62,71.64,33723.0,63.1962,63.2932,63.1697,63.1874,33723.0
2018-02-12 15:45:00,71.63,71.63,71.24,71.35,115755.0,63.1785,63.1785,62.8346,62.9316,115755.0
2018-02-12 15:50:00,71.32,71.56,71.31,71.55,50806.0,62.9051,63.1168,62.8963,63.108,50806.0
2018-02-12 15:55:00,71.55,71.57,71.37,71.48,185246.0,63.108,63.1256,62.9492,63.0462,185246.0
2018-02-13 09:30:00,71.5,71.62,71.42,71.54,39854.0,63.0639,63.1697,62.9933,63.0992,39854.0
2018-02-13 09:35:00,71.52,71.65,71.41,71.59,72560.0,63.0815,63.1962,62.9845,63.1433,72560.0
2018-02-13 09:40:00,71.59,71.72,71.58,71.64,34230.0,63.1433,63.2579,63.1344,63.1874,34230.0
2018-02-13 09:45:00,71.63,71.7,71.55,71.58,35810.0,63.1785,63.2403,63.108,63.1344,35810.0
2018-02-13 09:50:00,71.58,71.71,71.56,71.7,35703.0,63.1344,63.2491,63.1168,63.2403,35703.0
2018-02-13 09:55:00,71.71,71.74,71.65,71.68,20660.0,63.2491,63.2756,63.1962,63.2226,20660.0
2018-02-13 10:00:00,71.68,71.8,71.63,71.7,84065.0,63.2226,63.3285,63.1785,63.2403,84065.0
2018-02-13 10:05:00,71.71,71.71,71.58,71.59,21355.0,63.2491,63.2491,63.1344,63.1433,21355.0
2018-02-13 10:10:00,71.6,71.75,71.6,71.74,19570.0,63.1521,63.2844,63.1521,63.2756,19570.0
2018-02-13 10:15:00,71.73,71.74,71.67,71.72,13973.0,63.2667,63.2756,63.2138,63.2579,13973.0
2018-02-13 10:20:00,71.72,71.8,71.71,71.8,23227.0,63.2579,63.3285,63.2491,63.3285,23227.0
2018-02-13 10:25:00,71.8,71.8,71.69,71.7,23319.0,63.3285,63.3285,63.2315,63.2403,23319.0
2018-02-13 10:30:00,71.7,71.73,71.57,71.58,11736.0,63.2403,63.2667,63.1256,63.1344,11736.0
2018-02-13 10:35:00,71.57,71.73,71.57,71.72,23425.0,63.1256,63.2667,63.1256,63.2579,23425.0
2018-02-13 10:40:00,71.72,71.76,71.68,71.68,81199.0,63.2579,63.2932,63.2226,63.2226,81199.0
2018-02-13 10:45:00,71.68,71.78,71.66,71.78,21970.0,63.2226,63.3108,63.205,63.3108,21970.0
2018-02-13 10:50:00,71.78,71.79,71.7,71.77,17053.0,63.3108,63.3197,63.2403,63.302,17053.0
2018-02-13 10:55:00,71.77,71.79,71.74,71.75,7356.0,63.302,63.3197,63.2756,63.2844,7356.0
2018-02-13 11:00:00,71.73,71.73,71.55,71.55,35366.0,63.2667,63.2667,63.108,63.108,35366.0
2018-02-13 11:05:00,71.56,71.6,71.52,71.56,26876.0,63.1168,63.1521,63.0815,63.1168,26876.0
2018-02-13 11:10:00,71.57,71.63,71.57,71.62,7776.0,63.1256,63.1785,63.1256,63.1697,7776.0
2018-02-13 11:15:00,71.63,71.64,71.57,71.64,16422.0,63.1785,63.1874,63.1256,63.1874,16422.0
2018-02-13 11:20:00,71.65,71.67,71.56,71.67,44332.0,63.1962,63.2138,63.1168,63.2138,44332.0
2018-02-13 11:25:00,71.66,71.69,71.54,71.56,24933.0,63.205,63.2315,63.0992,63.1168,24933.0
2018-02-13 11:30:00,71.56,71.61,71.52,71.52,114994.0,63.1168,63.1609,63.0815,63.0815,114994.0
2018-02-13 11:35:00,71.53,71.61,71.5,71.61,40030.0,63.0903,63.1609,63.0639,63.1609,40030.0
2018-02-13 11:40:00,71.6,71.61,71.56,71.6,13350.0,63.1521,63.1609,63.1168,63.1521,13350.0
2018-02-13 11:45:00,71.6,71.69,71.6,71.63,63712.0,63.1521,63.2315,63.1521,63.1785,63712.0
2018-02-13 11:50:00,71.63,71.69,71.59,71.62,138574.0,63.1785,63.2315,63.1433,63.1697,138574.0
2018-02-13 11:55:00,71.62,71.72,71.62,71.65,24960.0,63.1697,63.2579,63.1697,63.1962,24960.0
2018-02-13 12:00:00,71.65,71.66,71.61,71.63,35679.0,63.1962,63.205,63.1609,63.1785,35679.0
2018-02-13 12:05:00,71.63,71.64,71.55,71.57,30557.0,63.1785,63.1874,63.108,63.1256,30557.0
2018-02-13 12:10:00,71.58,71.66,71.58,71.66,13751.0,63.1344,63.205,63.1344,63.205,13751.0
2018-02-13 12:15:00,71.66,71.66,71.55,71.57,18202.0,63.205,63.205,63.108,63.1256,18202.0
2018-02-13 12:20:00,71.56,71.58,71.54,71.54,25675.0,63.1168,63.1344,63.0992,63.0992,25675.0
2018-02-13 12:25:00,71.55,71.58,71.53,71.58,55519.0,63.108,63.1344,63.0903,63.1344,55519.0
2018-02-13 12:30:00,71.58,71.63,71.57,71.59,48232.0,63.1344,63.1785,63.1256,63.1433,48232.0
2018-02-13 12:35:00,71.59,71.62,71.5,71.55,22348.0,63.1433,63.1697,63.0639,63.108,22348.0
2018-02-13 12:40:00,71.55,71.59,71.51,71.59,31958.0,63.108,63.1433,63.0727,63.1433,31958.0
2018-02-13 12:45:00,71.59,71.6,71.54,71.59,11950.0,63.1433,63.1521,63.0992,63.1433,11950.0
2018-02-13 12:50:00,71.59,71.6,71.56,71.56,12620.0,63.1433,63.1521,63.1168,63.1168,12620.0
2018-02-13 12:55:00,71.56,71.56,71.49,71.49,24345.0,63.1168,63.1168,63.0551,63.0551,24345.0
2018-02-13 13:00:00,71.48,71.52,71.47,71.5,17160.0,63.0462,63.0815,63.0374,63.0639,17160.0
2018-02-13 13:05:00,71.5,71.54,71.49,71.53,10429.0,63.0639,63.0992,63.0551,63.0903,10429.0
2018-02-13 13:10:00,71.53,71.63,71.51,71.63,17270.0,63.0903,63.1785,63.0727,63.1785,17270.0
2018-02-13 13:15:00,71.66,71.69,71.61,71.66,16348.0,63.205,63.2315,63.1609,63.205,16348.0
2018-02-13 13:20:00,71.67,71.74,71.64,71.67,26227.0,63.2138,63.2756,63.1874,63.2138,26227.0
2018-02-13 13:25:00,71.67,71.7,71.63,71.64,21556.0,63.2138,63.2403,63.1785,63.1874,21556.0
2018-02-13 13:30:00,71.65,71.66,71.62,71.65,15077.0,63.1962,63.205,63.1697,63.1962,15077.0
2018-02-13 13:35:00,71.66,71.75,71.63,71.74,13900.0,63.205,63.2844,63.1785,63.2756,13900.0
2018-02-13 13:40:00,71.74,71.74,71.69,71.7,16313.0,63.2756,63.2756,63.2315,63.2403,16313.0
2018-02-13 13:45:00,71.69,71.71,71.64,71.66,16207.0,63.2315,63.2491,63.1874,63.205,16207.0
2018-02-13 13:50:00,71.65,71.72,71.63,71.65,22339.0,63.1962,63.2579,63.1785,63.1962,22339.0
2018-02-13 13:55:00,71.64,71.66,71.62,71.65,15583.0,63.1874,63.205,63.1697,63.1962,15583.0
2018-02-13 14:00:00,71.65,71.66,71.62,71.65,16630.0,63.1962,63.205,63.1697,63.1962,16630.0
2018-02-13 14:05:00,71.64,71.77,71.63,71.76,35631.0,63.1874,63.302,63.1785,63.2932,35631.0
2018-02-13 14:10:00,71.75,71.84,71.75,71.79,61271.0,63.2844,63.3638,63.2844,63.3197,61271.0
2018-02-13 14:15:00,71.78,71.82,71.73,71.74,12381.0,63.3108,63.3461,63.2667,63.2756,12381.0
2018-02-13 14:20:00,71.75,71.78,71.72,71.74,17890.0,63.2844,63.3108,63.2579,63.2756,17890.0
2018-02-13 14:25:00,71.73,71.77,71.7,71.72,12495.0,63.2667,63.302,63.2403,63.2579,12495.0
2018-02-13 14:30:00,71.71,71.71,71.66,71.68,14333.0,63.2491,63.2491,63.205,63.2226,14333.0
2018-02-13 14:35:00,71.67,71.71,71.62,71.65,15393.0,63.2138,63.2491,63.1697,63.1962,15393.0
2018-02-13 14:40:00,71.64,71.68,71.62,71.67,16336.0,63.1874,63.2226,63.1697,63.2138,16336.0
2018-02-13 14:45:00,71.67,71.72,71.62,71.71,10822.0,63.2138,63.2579,63.1697,63.2491,10822.0
2018-02-13 14:50:00,71.71,71.78,71.7,71.77,28942.0,63.2491,63.3108,63.2403,63.302,28942.0
2018-02-13 14:55:00,71.77,71.82,71.76,71.8,13538.0,63.302,63.3461,63.2932,63.3285,13538.0
2018-02-13 15:00:00,71.8,71.82,71.67,71.67,26078.0,63.3285,63.3461,63.2138,63.2138,26078.0
2018-02-13 15:05:00,71.67,71.74,71.66,71.73,12610.0,63.2138,63.2756,63.205,63.2667,12610.0
2018-02-13 15:10:00,71.72,71.73,71.67,71.72,7172.0,63.2579,63.2667,63.2138,63.2579,7172.0
2018-02-13 15:15:00,71.72,71.73,71.69,71.71,17719.0,63.2579,63.2667,63.2315,63.2491,17719.0
2018-02-13 15:20:00,71.7,71.79,71.67,71.79,17628.0,63.2403,63.3197,63.2138,63.3197,17628.0
2018-02-13 15:25:00,71.78,71.79,71.7,71.71,16289.0,63.3108,63.3197,63.2403,63.2491,16289.0
2018-02-13 15:30:00,71.69,71.82,71.69,71.81,18440.0,63.2315,63.3461,63.2315,63.3373,18440.0
2018-02-13 15:35:00,71.81,71.96,71.81,71.92,47365.0,63.3373,63.4696,63.3373,63.4343,47365.0
2018-02-13 15:40:00,71.94,71.94,71.74,71.78,34483.0,63.452,63.452,63.2756,63.3108,34483.0
2018-02-13 15:45:00,71.79,71.94,71.79,71.91,33191.0,63.3197,63.452,63.3197,63.4255,33191.0
2018-02-13 15:50:00,71.91,71.93,71.77,71.78,63865.0,63.4255,63.4431,63.302,63.3108,63865.0
2018-02-13 15:55:00,71.77,71.9,71.74,71.76,219799.0,63.302,63.4167,63.2756,63.2932,219799.0
2018-02-14 09:30:00,71.87,72.12,71.82,72.08,92869.0,63.3902,63.6107,63.3461,63.5754,92869.0
2018-02-14 09:35:00,72.06,72.13,71.98,72.08,63970.0,63.5578,63.6195,63.4872,63.5754,63970.0
2018-02-14 09:40:00,72.09,72.21,72.05,72.18,65068.0,63.5843,63.6901,63.549,63.6636,65068.0
2018-02-14 09:45:00,72.17,72.2,72.07,72.2,42736.0,63.6548,63.6813,63.5666,63.6813,42736.0
2018-02-14 09:50:00,72.22,72.42,72.2,72.39,89058.0,63.6989,63.8753,63.6813,63.8489,89058.0
2018-02-14 09:55:00,72.4,72.42,72.1,72.14,43987.0,63.8577,63.8753,63.5931,63.6284,43987.0
2018-02-14 10:00:00,72.12,72.23,72.09,72.2,53934.0,63.6107,63.7077,63.5843,63.6813,53934.0
2018-02-14 10:05:00,72.21,72.45,72.21,72.44,65160.0,63.6901,63.9018,63.6901,63.893,65160.0
2018-02-14 10:10:00,72.45,72.57,72.45,72.46,58931.0,63.9018,64.0076,63.9018,63.9106,58931.0
2018-02-14 10:15:00,72.47,72.56,72.43,72.53,33107.0,63.9194,63.9988,63.8841,63.9723,33107.0
2018-02-14 10:20:00,72.53,72.67,72.52,72.6,71262.0,63.9723,64.0958,63.9635,64.0341,71262.0
2018-02-14 10:25:00,72.61,72.64,72.53,72.58,33295.0,64.0429,64.0694,63.9723,64.0164,33295.0
2018-02-14 10:30:00,72.6,72.69,72.49,72.51,107510.0,64.0341,64.1135,63.9371,63.9547,107510.0
2018-02-14 10:35:00,72.51,72.78,72.48,72.78,73666.0,63.9547,64.1928,63.9282,64.1928,73666.0
2018-02-14 10:40:00,72.77,72.79,72.71,72.77,112531.0,64.184,64.2017,64.1311,64.184,112531.0
2018-02-14 10:45:00,72.78,72.93,72.78,72.92,109067.0,64.1928,64.3252,64.1928,64.3163,109067.0
2018-02-14 10:50:00,72.91,72.93,72.85,72.85,107752.0,64.3075,64.3252,64.2546,64.2546,107752.0
2018-02-14 10:55:00,72.84,72.97,72.8,72.88,95763.0,64.2458,64.3604,64.2105,64.2811,95763.0
2018-02-14 11:00:00,72.88,72.97,72.84,72.84,188555.0,64.2811,64.3604,64.2458,64.2458,188555.0
2018-02-14 11:05:00,72.85,72.85,72.68,72.68,43301.0,64.2546,64.2546,64.1046,64.1046,43301.0
2018-02-14 11:10:00,72.68,72.87,72.68,72.87,25322.0,64.1046,64.2722,64.1046,64.2722,25322.0
2018-02-14 11:15:00,72.87,72.98,72.83,72.97,30059.0,64.2722,64.3693,64.2369,64.3604,30059.0
2018-02-14 11:20:00,72.97,73.0,72.9,72.98,58649.0,64.3604,64.3869,64.2987,64.3693,58649.0
2018-02-14 11:25:00,72.97,73.02,72.96,72.98,24985.0,64.3604,64.4045,64.3516,64.3693,24985.0
2018-02-14 11:30:00,72.99,73.01,72.82,72.86,25216.0,64.3781,64.3957,64.2281,64.2634,25216.0
2018-02-14 11:35:00,72.86,73.0,72.81,72.99,25455.0,64.2634,64.3869,64.2193,64.3781,25455.0
2018-02-14 11:40:00,72.99,73.09,72.95,73.08,17015.0,64.3781,64.4663,64.3428,64.4575,17015.0
2018-02-14 11:45:00,73.07,73.1,72.8,72.8,32515.0,64.4486,64.4751,64.2105,64.2105,32515.0
2018-02-14 11:50:00,72.78,72.78,72.68,72.75,27757.0,64.1928,64.1928,64.1046,64.1664,27757.0
2018-02-14 11:55:00,72.75,72.83,72.75,72.81,42483.0,64.1664,64.2369,64.1664,64.2193,42483.0
2018-02-14 12:00:00,72.82,72.92,72.81,72.88,73984.0,64.2281,64.3163,64.2193,64.2811,73984.0
2018-02-14 12:05:00,72.89,72.89,72.81,72.81,46974.0,64.2899,64.2899,64.2193,64.2193,46974.0
2018-02-14 12:10:00,72.82,72.85,72.76,72.85,14967.0,64.2281,64.2546,64.1752,64.2546,14967.0
2018-02-14 12:15:00,72.85,72.86,72.73,72.77,48638.0,64.2546,64.2634,64.1487,64.184,48638.0
2018-02-14 12:20:00,72.76,72.86,72.75,72.84,10495.0,64.1752,64.2634,64.1664,64.2458,10495.0
2018-02-14 12:25:00,72.85,73.0,72.84,72.98,45182.0,64.2546,64.3869,64.2458,64.3693,45182.0
2018-02-14 12:30:00,72.97,73.03,72.97,73.01,19861.0,64.3604,64.4134,64.3604,64.3957,19861.0
2018-02-14 12:35:00,73.01,73.13,73.0,73.1,21654.0,64.3957,64.5016,64.3869,64.4751,21654.0
2018-02-14 12:40:00,73.11,73.18,73.1,73.18,25296.0,64.4839,64.5457,64.4751,64.5457,25296.0
2018-02-14 12:45:00,73.18,73.29,73.17,73.25,107752.0,64.5457,64.6427,64.5368,64.6074,107752.0
2018-02-14 12:50:00,73.24,73.41,73.22,73.39,17442.0,64.5986,64.7485,64.5809,64.7309,17442.0
2018-02-14 12:55:00,73.4,73.46,73.37,73.39,27310.0,64.7397,64.7926,64.7132,64.7309,27310.0
2018-02-14 13:00:00,73.39,73.54,73.38,73.54,43938.0,64.7309,64.8632,64.7221,64.8632,43938.0
2018-02-14 13:05:00,73.53,73.59,73.52,73.54,27928.0,64.8544,64.9073,64.8455,64.8632,27928.0
2018-02-14 13:10:00,73.54,73.62,73.53,73.59,12274.0,64.8632,64.9337,64.8544,64.9073,12274.0
2018-02-14 13:15:00,73.6,73.66,73.57,73.6,12551.0,64.9161,64.969,64.8896,64.9161,12551.0
2018-02-14 13:20:00,73.61,73.77,73.59,73.74,32963.0,64.9249,65.066,64.9073,65.0396,32963.0
2018-02-14 13:25:00,73.75,73.75,73.59,73.6,33190.0,65.0484,65.0484,64.9073,64.9161,33190.0
2018-02-14 13:30:00,73.62,73.67,73.55,73.61,26846.0,64.9337,64.9778,64.872,64.9249,26846.0
2018-02-14 13:35:00,73.61,73.64,73.55,73.59,9018.0,64.9249,64.9514,64.872,64.9073,9018.0
2018-02-14 13:40:00,73.6,73.67,73.53,73.67,13873.0,64.9161,64.9778,64.8544,64.9778,13873.0
2018-02-14 13:45:00,73.67,73.76,73.66,73.75,50740.0,64.9778,65.0572,64.969,65.0484,50740.0
2018-02-14 13:50:00,73.75,73.76,73.7,73.76,53910.0,65.0484,65.0572,65.0043,65.0572,53910.0
2018-02-14 13:55:00,73.76,73.8,73.75,73.77,52056.0,65.0572,65.0925,65.0484,65.066,52056.0
2018-02-14 14:00:00,73.77,73.87,73.77,73.86,58853.0,65.066,65.1542,65.066,65.1454,58853.0
2018-02-14 14:05:00,73.86,73.93,73.84,73.93,46581.0,65.1454,65.2072,65.1278,65.2072,46581.0
2018-02-14 14:10:00,73.93,74.03,73.93,74.02,56305.0,65.2072,65.2954,65.2072,65.2865,56305.0
2018-02-14 14:15:00,74.02,74.02,73.86,73.9,22452.0,65.2865,65.2865,65.1454,65.1807,22452.0
2018-02-14 14:20:00,73.91,73.98,73.85,73.85,16412.0,65.1895,65.2513,65.1366,65.1366,16412.0
2018-02-14 14:25:00,73.84,73.88,73.76,73.76,22644.0,65.1278,65.1631,65.0572,65.0572,22644.0
2018-02-14 14:30:00,73.75,73.9,73.7,73.83,16347.0,65.0484,65.1807,65.0043,65.119,16347.0
2018-02-14 14:35:00,73.84,73.99,73.81,73.99,25409.0,65.1278,65.2601,65.1013,65.2601,25409.0
2018-02-14 14:40:00,73.99,74.01,73.9,73.95,19862.0,65.2601,65.2777,65.1807,65.2248,19862.0
2018-02-14 14:45:00,73.95,73.95,73.86,73.89,27892.0,65.2248,65.2248,65.1454,65.1719,27892.0
2018-02-14 14:50:00,73.89,74.0,73.87,73.98,44840.0,65.1719,65.2689,65.1542,65.2513,44840.0
2018-02-14 14:55:00,73.98,73.99,73.93,73.95,16904.0,65.2513,65.2601,65.2072,65.2248,16904.0
2018-02-14 15:00:00,73.94,74.19,73.94,74.18,143632.0,65.216,65.4365,65.216,65.4277,143632.0
2018-02-14 15:05:00,74.18,74.19,74.05,74.05,27308.0,65.4277,65.4365,65.313,65.313,27308.0
2018-02-14 15:10:00,74.04,74.09,74.0,74.09,27600.0,65.3042,65.3483,65.2689,65.3483,27600.0
2018-02-14 15:15:00,74.11,74.2,74.09,74.16,36639.0,65.3659,65.4453,65.3483,65.41,36639.0
2018-02-14 15:20:00,74.16,74.18,73.96,73.96,86547.0,65.41,65.4277,65.2336,65.2336,86547.0
2018-02-14 15:25:00,73.96,74.02,73.94,73.97,37457.0,65.2336,65.2865,65.216,65.2424,37457.0
2018-02-14 15:30:00,73.97,74.07,73.96,73.97,28839.0,65.2424,65.3306,65.2336,65.2424,28839.0
2018-02-14 15:35:00,73.97,74.01,73.95,73.96,25791.0,65.2424,65.2777,65.2248,65.2336,25791.0
2018-02-14 15:40:00,73.96,73.98,73.77,73.78,34592.0,65.2336,65.2513,65.066,65.0749,34592.0
2018-02-14 15:45:00,73.78,73.9,73.78,73.86,101305.0,65.0749,65.1807,65.0749,65.1454,101305.0
2018-02-14 15:50:00,73.87,74.0,73.87,73.97,51715.0,65.1542,65.2689,65.1542,65.2424,51715.0
2018-02-14 15:55:00,73.97,74.01,73.85,73.91,178258.0,65.2424,65.2777,65.1366,65.1895,178258.0
2018-02-15 09:30:00,75.33,75.41,75.29,75.37,121941.0,66.442,66.5125,66.4067,66.4773,121941.0
2018-02-15 09:35:00,75.36,75.49,75.16,75.46,196419.0,66.4684,66.5831,66.292,66.5566,196419.0
2018-02-15 09:40:00,75.46,75.49,75.39,75.43,41449.0,66.5566,66.5831,66.4949,66.5302,41449.0
2018-02-15 09:45:00,75.42,75.63,75.38,75.63,86720.0,66.5214,66.7066,66.4861,66.7066,86720.0
2018-02-15 09:50:00,75.63,75.72,75.57,75.67,289757.0,66.7066,66.786,66.6537,66.7419,289757.0
2018-02-15 09:55:00,75.67,75.82,75.67,75.81,28046.0,66.7419,66.8742,66.7419,66.8653,28046.0
2018-02-15 10:00:00,75.82,75.84,75.44,75.49,122513.0,66.8742,66.8918,66.539,66.5831,122513.0
2018-02-15 10:05:00,75.48,75.49,75.08,75.11,110542.0,66.5743,66.5831,66.2215,66.2479,110542.0
2018-02-15 10:10:00,75.13,75.34,74.98,75.25,104487.0,66.2656,66.4508,66.1333,66.3714,104487.0
2018-02-15 10:15:00,75.22,75.32,75.03,75.2,53511.0,66.345,66.4332,66.1774,66.3273,53511.0
2018-02-15 10:20:00,75.19,75.36,75.17,75.3,29268.0,66.3185,66.4684,66.3009,66.4155,29268.0
2018-02-15 10:25:00,75.29,75.5,75.29,75.47,58289.0,66.4067,66.5919,66.4067,66.5655,58289.0
2018-02-15 10:30:00,75.46,75.51,75.32,75.34,44025.0,66.5566,66.6007,66.4332,66.4508,44025.0
2018-02-15 10:35:00,75.34,75.37,75.2,75.2,15433.0,66.4508,66.4773,66.3273,66.3273,15433.0
2018-02-15 10:40:00,75.19,75.22,74.77,74.78,81524.0,66.3185,66.345,65.9481,65.9569,81524.0
2018-02-15 10:45:00,74.79,75.08,74.79,75.02,53534.0,65.9657,66.2215,65.9657,66.1686,53534.0
2018-02-15 10:50:00,75.03,75.1,75.0,75.02,26362.0,66.1774,66.2391,66.1509,66.1686,26362.0
2018-02-15 10:55:00,75.02,75.03,74.7,74.72,73307.0,66.1686,66.1774,65.8863,65.904,73307.0
2018-02-15 11:00:00,74.69,74.77,74.49,74.56,61005.0,65.8775,65.9481,65.7011,65.7628,61005.0
2018-02-15 11:05:00,74.55,74.91,74.55,74.87,62675.0,65.754,66.0715,65.754,66.0363,62675.0
2018-02-15 11:10:00,74.86,75.05,74.83,75.05,45111.0,66.0274,66.195,66.001,66.195,45111.0
2018-02-15 11:15:00,75.04,75.05,74.95,74.98,47557.0,66.1862,66.195,66.1068,66.1333,47557.0
2018-02-15 11:20:00,74.99,75.16,74.99,75.04,23811.0,66.1421,66.292,66.1421,66.1862,23811.0
2018-02-15 11:25:00,75.09,75.22,75.02,75.2,18452.0,66.2303,66.345,66.1686,66.3273,18452.0
2018-02-15 11:30:00,75.19,75.21,75.01,75.09,30562.0,66.3185,66.3361,66.1597,66.2303,30562.0
2018-02-15 11:35:00,75.07,75.22,75.0,75.16,23839.0,66.2127,66.345,66.1509,66.292,23839.0
2018-02-15 11:40:00,75.15,75.34,75.15,75.34,53290.0,66.2832,66.4508,66.2832,66.4508,53290.0
2018-02-15 11:45:00,75.32,75.44,75.28,75.43,70757.0,66.4332,66.539,66.3979,66.5302,70757.0
2018-02-15 11:50:00,75.43,75.49,75.41,75.46,16500.0,66.5302,66.5831,66.5125,66.5566,16500.0
2018-02-15 11:55:00,75.46,75.46,75.26,75.35,36240.0,66.5566,66.5566,66.3802,66.4596,36240.0
2018-02-15 12:00:00,75.35,75.43,75.24,75.25,21638.0,66.4596,66.5302,66.3626,66.3714,21638.0
2018-02-15 12:05:00,75.25,75.34,75.2,75.26,22828.0,66.3714,66.4508,66.3273,66.3802,22828.0
2018-02-15 12:10:00,75.28,75.32,75.19,75.19,43192.0,66.3979,66.4332,66.3185,66.3185,43192.0
2018-02-15 12:15:00,75.21,75.25,75.17,75.19,31656.0,66.3361,66.3714,66.3009,66.3185,31656.0
2018-02-15 12:20:00,75.2,75.2,75.08,75.13,35290.0,66.3273,66.3273,66.2215,66.2656,35290.0
2018-02-15 12:25:00,75.13,75.19,75.09,75.09,18700.0,66.2656,66.3185,66.2303,66.2303,18700.0
2018-02-15 12:30:00,75.1,75.31,75.09,75.3,27848.0,66.2391,66.4243,66.2303,66.4155,27848.0
2018-02-15 12:35:00,75.29,75.37,75.27,75.37,40335.0,66.4067,66.4773,66.3891,66.4773,40335.0
2018-02-15 12:40:00,75.38,75.41,75.29,75.31,43447.0,66.4861,66.5125,66.4067,66.4243,43447.0
2018-02-15 12:45:00,75.3,75.32,75.21,75.24,14941.0,66.4155,66.4332,66.3361,66.3626,14941.0
2018-02-15 12:50:00,75.27,75.32,75.24,75.24,15335.0,66.3891,66.4332,66.3626,66.3626,15335.0
2018-02-15 12:55:00,75.24,75.38,75.22,75.36,11600.0,66.3626,66.4861,66.345,66.4684,11600.0
2018-02-15 13:00:00,75.38,75.47,75.38,75.47,20395.0,66.4861,66.5655,66.4861,66.5655,20395.0
2018-02-15 13:05:00,75.47,75.55,75.46,75.47,14282.0,66.5655,66.636,66.5566,66.5655,14282.0
2018-02-15 13:10:00,75.48,75.57,75.47,75.57,11439.0,66.5743,66.6537,66.5655,66.6537,11439.0
2018-02-15 13:15:00,75.57,75.6,75.54,75.56,9097.0,66.6537,66.6801,66.6272,66.6448,9097.0
2018-02-15 13:20:00,75.55,75.55,75.42,75.44,20036.0,66.636,66.636,66.5214,66.539,20036.0
2018-02-15 13:25:00,75.44,75.48,75.35,75.38,56673.0,66.539,66.5743,66.4596,66.4861,56673.0
2018-02-15 13:30:00,75.38,75.38,75.21,75.22,40124.0,66.4861,66.4861,66.3361,66.345,40124.0
2018-02-15 13:35:00,75.21,75.33,75.19,75.23,22002.0,66.3361,66.442,66.3185,66.3538,22002.0
2018-02-15 13:40:00,75.22,75.37,75.21,75.37,51248.0,66.345,66.4773,66.3361,66.4773,51248.0
2018-02-15 13:45:00,75.4,75.44,75.3,75.42,13755.0,66.5037,66.539,66.4155,66.5214,13755.0
2018-02-15 13:50:00,75.42,75.44,75.36,75.37,14988.0,66.5214,66.539,66.4684,66.4773,14988.0
2018-02-15 13:55:00,75.36,75.39,75.22,75.25,39417.0,66.4684,66.4949,66.345,66.3714,39417.0
2018-02-15 14:00:00,75.23,75.3,75.18,75.26,24245.0,66.3538,66.4155,66.3097,66.3802,24245.0
2018-02-15 14:05:00,75.27,75.55,75.27,75.48,35801.0,66.3891,66.636,66.3891,66.5743,35801.0
2018-02-15 14:10:00,75.49,75.49,75.37,75.39,12600.0,66.5831,66.5831,66.4773,66.4949,12600.0
2018-02-15 14:15:00,75.41,75.47,75.41,75.45,21193.0,66.5125,66.5655,66.5125,66.5478,21193.0
2018-02-15 14:20:00,75.45,75.47,75.37,75.4,21721.0,66.5478,66.5655,66.4773,66.5037,21721.0
2018-02-15 14:25:00,75.39,75.5,75.37,75.47,9750.0,66.4949,66.5919,66.4773,66.5655,9750.0
2018-02-15 14:30:00,75.47,75.53,75.46,75.52,11810.0,66.5655,66.6184,66.5566,66.6096,11810.0
2018-02-15 14:35:00,75.52,75.52,75.4,75.42,28833.0,66.6096,66.6096,66.5037,66.5214,28833.0
2018-02-15 14:40:00,75.41,75.44,75.38,75.4,10010.0,66.5125,66.539,66.4861,66.5037,10010.0
2018-02-15 14:45:00,75.4,75.42,75.33,75.42,33565.0,66.5037,66.5214,66.442,66.5214,33565.0
2018-02-15 14:50:00,75.43,75.43,75.24,75.26,28998.0,66.5302,66.5302,66.3626,66.3802,28998.0
2018-02-15 14:55:00,75.25,75.27,75.22,75.24,14344.0,66.3714,66.3891,66.345,66.3626,14344.0
2018-02-15 15:00:00,75.25,75.38,75.24,75.34,29454.0,66.3714,66.4861,66.3626,66.4508,29454.0
2018-02-15 15:05:00,75.35,75.35,75.23,75.24,13152.0,66.4596,66.4596,66.3538,66.3626,13152.0
2018-02-15 15:10:00,75.26,75.28,75.19,75.24,27755.0,66.3802,66.3979,66.3185,66.3626,27755.0
2018-02-15 15:15:00,75.24,75.36,75.24,75.31,26093.0,66.3626,66.4684,66.3626,66.4243,26093.0
2018-02-15 15:20:00,75.33,75.34,75.29,75.3,11300.0,66.442,66.4508,66.4067,66.4155,11300.0
2018-02-15 15:25:00,75.3,75.34,75.28,75.34,31276.0,66.4155,66.4508,66.3979,66.4508,31276.0
2018-02-15 15:30:00,75.33,75.36,75.2,75.2,31076.0,66.442,66.4684,66.3273,66.3273,31076.0
2018-02-15 15:35:00,75.19,75.25,75.14,75.23,34027.0,66.3185,66.3714,66.2744,66.3538,34027.0
2018-02-15 15:40:00,75.23,75.35,75.23,75.23,32947.0,66.3538,66.4596,66.3538,66.3538,32947.0
2018-02-15 15:45:00,75.23,75.41,75.23,75.37,53903.0,66.3538,66.5125,66.3538,66.4773,53903.0
2018-02-15 15:50:00,75.36,75.43,75.31,75.34,58835.0,66.4684,66.5302,66.4243,66.4508,58835.0
2018-02-15 15:55:00,75.34,75.61,75.33,75.57,189640.0,66.4508,66.6889,66.442,66.6537,189640.0
2018-02-16 09:30:00,75.46,75.74,75.42,75.54,100687.0,66.5566,66.8036,66.5214,66.6272,100687.0
2018-02-16 09:35:00,75.56,75.9,75.38,75.88,60938.0,66.6448,66.9447,66.4861,66.9271,60938.0
2018-02-16 09:40:00,75.87,75.9,75.61,75.66,47667.0,66.9183,66.9447,66.6889,66.733,47667.0
2018-02-16 09:45:00,75.64,75.95,75.61,75.91,27064.0,66.7154,66.9888,66.6889,66.9535,27064.0
2018-02-16 09:50:00,75.9,76.05,75.79,75.94,111276.0,66.9447,67.077,66.8477,66.98,111276.0
2018-02-16 09:55:00,75.94,76.01,75.79,75.82,52207.0,66.98,67.0417,66.8477,66.8742,52207.0
2018-02-16 10:00:00,75.82,75.87,75.63,75.65,78744.0,66.8742,66.9183,66.7066,66.7242,78744.0
2018-02-16 10:05:00,75.64,75.84,75.59,75.83,61527.0,66.7154,66.8918,66.6713,66.883,61527.0
2018-02-16 10:10:00,75.84,75.88,75.65,75.88,142847.0,66.8918,66.9271,66.7242,66.9271,142847.0
2018-02-16 10:15:00,75.88,76.23,75.88,76.2,125887.0,66.9271,67.2358,66.9271,67.2093,125887.0
2018-02-16 10:20:00,76.2,76.24,76.1,76.1,58387.0,67.2093,67.2446,67.1211,67.1211,58387.0
2018-02-16 10:25:00,76.11,76.23,76.11,76.23,47400.0,67.1299,67.2358,67.1299,67.2358,47400.0
2018-02-16 10:30:00,76.22,76.38,76.2,76.25,36309.0,67.227,67.3681,67.2093,67.2534,36309.0
2018-02-16 10:35:00,76.25,76.36,76.18,76.3,103239.0,67.2534,67.3505,67.1917,67.2975,103239.0
2018-02-16 10:40:00,76.28,76.37,76.2,76.23,41136.0,67.2799,67.3593,67.2093,67.2358,41136.0
2018-02-16 10:45:00,76.23,76.36,76.22,76.34,38529.0,67.2358,67.3505,67.227,67.3328,38529.0
2018-02-16 10:50:00,76.33,76.33,76.1,76.16,105428.0,67.324,67.324,67.1211,67.1741,105428.0
2018-02-16 10:55:00,76.15,76.24,76.06,76.12,102047.0,67.1652,67.2446,67.0858,67.1388,102047.0
2018-02-16 11:00:00,76.13,76.21,76.03,76.1,126896.0,67.1476,67.2182,67.0594,67.1211,126896.0
2018-02-16 11:05:00,76.09,76.3,76.08,76.29,70645.0,67.1123,67.2975,67.1035,67.2887,70645.0
2018-02-16 11:10:00,76.29,76.47,76.28,76.44,102636.0,67.2887,67.4475,67.2799,67.421,102636.0
2018-02-16 11:15:00,76.44,76.48,76.31,76.34,111606.0,67.421,67.4563,67.3064,67.3328,111606.0
2018-02-16 11:20:00,76.33,76.41,76.27,76.3,50842.0,67.324,67.3946,67.2711,67.2975,50842.0
2018-02-16 11:25:00,76.29,76.31,76.25,76.26,53534.0,67.2887,67.3064,67.2534,67.2623,53534.0
2018-02-16 11:30:00,76.27,76.3,76.12,76.18,91000.0,67.2711,67.2975,67.1388,67.1917,91000.0
2018-02-16 11:35:00,76.16,76.26,76.16,76.25,51650.0,67.1741,67.2623,67.1741,67.2534,51650.0
2018-02-16 11:40:00,76.25,76.32,76.17,76.19,62294.0,67.2534,67.3152,67.1829,67.2005,62294.0
2018-02-16 11:45:00,76.19,76.34,76.18,76.34,34570.0,67.2005,67.3328,67.1917,67.3328,34570.0
2018-02-16 11:50:00,76.34,76.35,76.2,76.21,52773.0,67.3328,67.3416,67.2093,67.2182,52773.0
2018-02-16 11:55:00,76.21,76.26,76.19,76.19,22365.0,67.2182,67.2623,67.2005,67.2005,22365.0
2018-02-16 12:00:00,76.2,76.25,76.12,76.15,27231.0,67.2093,67.2534,67.1388,67.1652,27231.0
2018-02-16 12:05:00,76.15,76.16,76.09,76.13,91434.0,67.1652,67.1741,67.1123,67.1476,91434.0
2018-02-16 12:10:00,76.13,76.17,76.11,76.12,35279.0,67.1476,67.1829,67.1299,67.1388,35279.0
2018-02-16 12:15:00,76.12,76.17,76.1,76.15,21790.0,67.1388,67.1829,67.1211,67.1652,21790.0
2018-02-16 12:20:00,76.15,76.17,76.05,76.09,26819.0,67.1652,67.1829,67.077,67.1123,26819.0
2018-02-16 12:25:00,76.1,76.18,76.07,76.16,23736.0,67.1211,67.1917,67.0947,67.1741,23736.0
2018-02-16 12:30:00,76.16,76.31,76.13,76.31,53991.0,67.1741,67.3064,67.1476,67.3064,53991.0
2018-02-16 12:35:00,76.31,76.31,76.12,76.13,104526.0,67.3064,67.3064,67.1388,67.1476,104526.0
2018-02-16 12:40:00,76.13,76.15,76.08,76.08,23303.0,67.1476,67.1652,67.1035,67.1035,23303.0
2018-02-16 12:45:00,76.08,76.12,76.02,76.03,24111.0,67.1035,67.1388,67.0506,67.0594,24111.0
2018-02-16 12:50:00,76.02,76.03,75.79,75.92,72503.0,67.0506,67.0594,66.8477,66.9624,72503.0
2018-02-16 12:55:00,75.89,75.95,75.8,75.9,9900.0,66.9359,66.9888,66.8565,66.9447,9900.0
2018-02-16 13:00:00,75.92,75.95,75.84,75.85,8840.0,66.9624,66.9888,66.8918,66.9006,8840.0
2018-02-16 13:05:00,75.84,75.91,75.79,75.85,18850.0,66.8918,66.9535,66.8477,66.9006,18850.0
2018-02-16 13:10:00,75.84,75.89,75.8,75.87,53926.0,66.8918,66.9359,66.8565,66.9183,53926.0
2018-02-16 13:15:00,75.87,75.9,75.63,75.66,116440.0,66.9183,66.9447,66.7066,66.733,116440.0
2018-02-16 13:20:00,75.66,75.88,75.65,75.88,49495.0,66.733,66.9271,66.7242,66.9271,49495.0
2018-02-16 13:25:00,75.88,75.91,75.7,75.76,39314.0,66.9271,66.9535,66.7683,66.8212,39314.0
2018-02-16 13:30:00,75.76,75.85,75.6,75.83,54723.0,66.8212,66.9006,66.6801,66.883,54723.0
2018-02-16 13:35:00,75.84,75.97,75.84,75.93,40505.0,66.8918,67.0065,66.8918,66.9712,40505.0
2018-02-16 13:40:00,75.94,76.0,75.92,75.95,30880.0,66.98,67.0329,66.9624,66.9888,30880.0
2018-02-16 13:45:00,75.95,75.95,75.83,75.83,29423.0,66.9888,66.9888,66.883,66.883,29423.0
2018-02-16 13:50:00,75.83,75.85,75.67,75.68,30672.0,66.883,66.9006,66.7419,66.7507,30672.0
2018-02-16 13:55:00,75.67,75.8,75.62,75.75,48284.0,66.7419,66.8565,66.6978,66.8124,48284.0
2018-02-16 14:00:00,75.75,75.86,75.75,75.77,11858.0,66.8124,66.9094,66.8124,66.8301,11858.0
2018-02-16 14:05:00,75.75,75.77,75.68,75.68,22867.0,66.8124,66.8301,66.7507,66.7507,22867.0
2018-02-16 14:10:00,75.68,75.8,75.59,75.6,13900.0,66.7507,66.8565,66.6713,66.6801,13900.0
2018-02-16 14:15:00,75.6,75.64,75.52,75.6,46487.0,66.6801,66.7154,66.6096,66.6801,46487.0
2018-02-16 14:20:00,75.58,75.61,75.44,75.49,51686.0,66.6625,66.6889,66.539,66.5831,51686.0
2018-02-16 14:25:00,75.5,75.68,75.5,75.67,21700.0,66.5919,66.7507,66.5919,66.7419,21700.0
2018-02-16 14:30:00,75.68,75.77,75.59,75.77,21864.0,66.7507,66.8301,66.6713,66.8301,21864.0
2018-02-16 14:35:00,75.75,75.8,75.71,75.75,12800.0,66.8124,66.8565,66.7771,66.8124,12800.0
2018-02-16 14:40:00,75.74,75.79,75.64,75.68,18634.0,66.8036,66.8477,66.7154,66.7507,18634.0
2018-02-16 14:45:00,75.7,75.75,75.6,75.75,21243.0,66.7683,66.8124,66.6801,66.8124,21243.0
2018-02-16 14:50:00,75.74,75.74,75.64,75.72,11362.0,66.8036,66.8036,66.7154,66.786,11362.0
2018-02-16 14:55:00,75.72,75.88,75.72,75.87,21211.0,66.786,66.9271,66.786,66.9183,21211.0
2018-02-16 15:00:00,75.88,75.9,75.75,75.79,13329.0,66.9271,66.9447,66.8124,66.8477,13329.0
2018-02-16 15:05:00,75.8,75.86,75.77,75.85,20005.0,66.8565,66.9094,66.8301,66.9006,20005.0
2018-02-16 15:10:00,75.86,75.89,75.82,75.83,19291.0,66.9094,66.9359,66.8742,66.883,19291.0
2018-02-16 15:15:00,75.84,75.85,75.73,75.77,20200.0,66.8918,66.9006,66.7948,66.8301,20200.0
2018-02-16 15:20:00,75.78,75.84,75.76,75.79,24249.0,66.8389,66.8918,66.8212,66.8477,24249.0
2018-02-16 15:25:00,75.77,75.9,75.75,75.8,22212.0,66.8301,66.9447,66.8124,66.8565,22212.0
2018-02-16 15:30:00,75.8,75.86,75.67,75.69,37292.0,66.8565,66.9094,66.7419,66.7595,37292.0
2018-02-16 15:35:00,75.69,75.78,75.62,75.78,52276.0,66.7595,66.8389,66.6978,66.8389,52276.0
2018-02-16 15:40:00,75.77,75.77,75.62,75.62,49290.0,66.8301,66.8301,66.6978,66.6978,49290.0
2018-02-16 15:45:00,75.62,75.91,75.62,75.86,77325.0,66.6978,66.9535,66.6978,66.9094,77325.0
2018-02-16 15:50:00,75.87,75.93,75.85,75.91,111598.0,66.9183,66.9712,66.9006,66.9535,111598.0
2018-02-16 15:55:00,75.91,75.95,75.72,75.75,246480.0,66.9535,66.9888,66.786,66.8124,246480.0
2018-02-20 09:30:00,73.05,73.08,72.8,73.01,469895.0,64.431,64.4575,64.2105,64.3957,469895.0
2018-02-20 09:35:00,73.0,73.09,72.98,73.01,98694.0,64.3869,64.4663,64.3693,64.3957,98694.0
2018-02-20 09:40:00,73.01,73.08,72.94,72.95,84553.0,64.3957,64.4575,64.334,64.3428,84553.0
2018-02-20 09:45:00,72.95,73.14,72.93,73.14,45576.0,64.3428,64.5104,64.3252,64.5104,45576.0
2018-02-20 09:50:00,73.15,73.21,73.06,73.08,69491.0,64.5192,64.5721,64.4398,64.4575,69491.0
2018-02-20 09:55:00,73.07,73.09,72.97,72.99,48322.0,64.4486,64.4663,64.3604,64.3781,48322.0
2018-02-20 10:00:00,72.98,73.03,72.88,72.95,72713.0,64.3693,64.4134,64.2811,64.3428,72713.0
2018-02-20 10:05:00,72.97,73.04,72.95,73.03,49940.0,64.3604,64.4222,64.3428,64.4134,49940.0
2018-02-20 10:10:00,73.03,73.11,73.02,73.09,120266.0,64.4134,64.4839,64.4045,64.4663,120266.0
2018-02-20 10:15:00,73.09,73.14,73.02,73.12,133293.0,64.4663,64.5104,64.4045,64.4927,133293.0
2018-02-20 10:20:00,73.12,73.21,73.12,73.17,125887.0,64.4927,64.5721,64.4927,64.5368,125887.0
2018-02-20 10:25:00,73.17,73.2,73.05,73.06,25217.0,64.5368,64.5633,64.431,64.4398,25217.0
2018-02-20 10:30:00,73.05,73.07,72.88,72.89,26151.0,64.431,64.4486,64.2811,64.2899,26151.0
2018-02-20 10:35:00,72.89,72.89,72.81,72.82,44030.0,64.2899,64.2899,64.2193,64.2281,44030.0
2018-02-20 10:40:00,72.81,72.9,72.8,72.89,59849.0,64.2193,64.2987,64.2105,64.2899,59849.0
2018-02-20 10:45:00,72.89,72.94,72.85,72.91,24940.0,64.2899,64.334,64.2546,64.3075,24940.0
2018-02-20 10:50:00,72.91,72.92,72.77,72.82,15959.0,64.3075,64.3163,64.184,64.2281,15959.0
2018-02-20 10:55:00,72.81,72.86,72.72,72.75,166235.0,64.2193,64.2634,64.1399,64.1664,166235.0
2018-02-20 11:00:00,72.75,72.84,72.69,72.84,86370.0,64.1664,64.2458,64.1135,64.2458,86370.0
2018-02-20 11:05:00,72.84,72.89,72.8,72.83,61828.0,64.2458,64.2899,64.2105,64.2369,61828.0
2018-02-20 11:10:00,72.83,72.86,72.76,72.83,95863.0,64.2369,64.2634,64.1752,64.2369,95863.0
2018-02-20 11:15:00,72.81,72.81,72.71,72.77,27840.0,64.2193,64.2193,64.1311,64.184,27840.0
2018-02-20 11:20:00,72.78,72.97,72.78,72.91,27465.0,64.1928,64.3604,64.1928,64.3075,27465.0
2018-02-20 11:25:00,72.88,73.01,72.88,73.0,44898.0,64.2811,64.3957,64.2811,64.3869,44898.0
2018-02-20 11:30:00,73.0,73.02,72.93,72.98,48829.0,64.3869,64.4045,64.3252,64.3693,48829.0
2018-02-20 11:35:00,72.99,73.03,72.98,72.98,93770.0,64.3781,64.4134,64.3693,64.3693,93770.0
2018-02-20 11:40:00,72.98,73.03,72.97,73.01,8866.0,64.3693,64.4134,64.3604,64.3957,8866.0
2018-02-20 11:45:00,73.0,73.01,72.93,72.96,36610.0,64.3869,64.3957,64.3252,64.3516,36610.0
2018-02-20 11:50:00,72.97,73.04,72.96,73.02,9247.0,64.3604,64.4222,64.3516,64.4045,9247.0
2018-02-20 11:55:00,73.03,73.09,73.03,73.08,16248.0,64.4134,64.4663,64.4134,64.4575,16248.0
2018-02-20 12:00:00,73.08,73.09,73.01,73.01,27467.0,64.4575,64.4663,64.3957,64.3957,27467.0
2018-02-20 12:05:00,73.01,73.09,72.99,73.08,16364.0,64.3957,64.4663,64.3781,64.4575,16364.0
2018-02-20 12:10:00,73.08,73.14,73.07,73.12,16955.0,64.4575,64.5104,64.4486,64.4927,16955.0
2018-02-20 12:15:00,73.12,73.15,73.05,73.05,11383.0,64.4927,64.5192,64.431,64.431,11383.0
2018-02-20 12:20:00,73.05,73.07,73.03,73.05,59545.0,64.431,64.4486,64.4134,64.431,59545.0
2018-02-20 12:25:00,73.05,73.05,73.01,73.05,6606.0,64.431,64.431,64.3957,64.431,6606.0
2018-02-20 12:30:00,73.04,73.14,73.04,73.14,36037.0,64.4222,64.5104,64.4222,64.5104,36037.0
2018-02-20 12:35:00,73.14,73.16,73.13,73.14,24750.0,64.5104,64.528,64.5016,64.5104,24750.0
2018-02-20 12:40:00,73.14,73.15,73.11,73.12,90221.0,64.5104,64.5192,64.4839,64.4927,90221.0
2018-02-20 12:45:00,73.12,73.14,73.11,73.14,24819.0,64.4927,64.5104,64.4839,64.5104,24819.0
2018-02-20 12:50:00,73.15,73.16,73.11,73.15,12057.0,64.5192,64.528,64.4839,64.5192,12057.0
2018-02-20 12:55:00,73.14,73.18,73.13,73.15,6646.0,64.5104,64.5457,64.5016,64.5192,6646.0
2018-02-20 13:00:00,73.15,73.15,73.1,73.13,239966.0,64.5192,64.5192,64.4751,64.5016,239966.0
2018-02-20 13:05:00,73.13,73.14,73.07,73.1,176636.0,64.5016,64.5104,64.4486,64.4751,176636.0
2018-02-20 13:10:00,73.1,73.12,73.06,73.06,25437.0,64.4751,64.4927,64.4398,64.4398,25437.0
2018-02-20 13:15:00,73.05,73.09,73.02,73.08,12925.0,64.431,64.4663,64.4045,64.4575,12925.0
2018-02-20 13:20:00,73.09,73.11,73.05,73.09,39346.0,64.4663,64.4839,64.431,64.4663,39346.0
2018-02-20 13:25:00,73.09,73.09,73.02,73.06,39392.0,64.4663,64.4663,64.4045,64.4398,39392.0
2018-02-20 13:30:00,73.06,73.12,73.04,73.12,19180.0,64.4398,64.4927,64.4222,64.4927,19180.0
2018-02-20 13:35:00,73.11,73.17,73.11,73.14,22006.0,64.4839,64.5368,64.4839,64.5104,22006.0
2018-02-20 13:40:00,73.14,73.17,73.11,73.12,10162.0,64.5104,64.5368,64.4839,64.4927,10162.0
2018-02-20 13:45:00,73.12,73.21,73.12,73.2,8822.0,64.4927,64.5721,64.4927,64.5633,8822.0
2018-02-20 13:50:00,73.22,73.25,73.19,73.24,12528.0,64.5809,64.6074,64.5545,64.5986,12528.0
2018-02-20 13:55:00,73.23,73.24,73.14,73.23,30735.0,64.5898,64.5986,64.5104,64.5898,30735.0
2018-02-20 14:00:00,73.23,73.27,73.17,73.2,20193.0,64.5898,64.625,64.5368,64.5633,20193.0
2018-02-20 14:05:00,73.21,73.22,73.1,73.12,20981.0,64.5721,64.5809,64.4751,64.4927,20981.0
2018-02-20 14:10:00,73.12,73.12,73.0,73.03,13462.0,64.4927,64.4927,64.3869,64.4134,13462.0
2018-02-20 14:15:00,73.01,73.06,73.01,73.03,13913.0,64.3957,64.4398,64.3957,64.4134,13913.0
2018-02-20 14:20:00,73.02,73.13,73.02,73.11,15560.0,64.4045,64.5016,64.4045,64.4839,15560.0
2018-02-20 14:25:00,73.11,73.15,73.06,73.06,17518.0,64.4839,64.5192,64.4398,64.4398,17518.0
2018-02-20 14:30:00,73.06,73.16,73.06,73.15,21091.0,64.4398,64.528,64.4398,64.5192,21091.0
2018-02-20 14:35:00,73.14,73.18,73.13,73.17,24398.0,64.5104,64.5457,64.5016,64.5368,24398.0
2018-02-20 14:40:00,73.16,73.17,73.12,73.14,9050.0,64.528,64.5368,64.4927,64.5104,9050.0
2018-02-20 14:45:00,73.14,73.18,73.11,73.13,17884.0,64.5104,64.5457,64.4839,64.5016,17884.0
2018-02-20 14:50:00,73.13,73.15,73.03,73.03,22028.0,64.5016,64.5192,64.4134,64.4134,22028.0
2018-02-20 14:55:00,73.04,73.06,72.99,72.99,30527.0,64.4222,64.4398,64.3781,64.3781,30527.0
2018-02-20 15:00:00,72.99,73.07,72.99,73.04,12101.0,64.3781,64.4486,64.3781,64.4222,12101.0
2018-02-20 15:05:00,73.04,73.05,72.77,72.8,47110.0,64.4222,64.431,64.184,64.2105,47110.0
2018-02-20 15:10:00,72.79,72.9,72.75,72.79,32392.0,64.2017,64.2987,64.1664,64.2017,32392.0
2018-02-20 15:15:00,72.79,72.85,72.77,72.8,17446.0,64.2017,64.2546,64.184,64.2105,17446.0
2018-02-20 15:20:00,72.79,72.83,72.68,72.82,43600.0,64.2017,64.2369,64.1046,64.2281,43600.0
2018-02-20 15:25:00,72.81,72.88,72.79,72.86,31300.0,64.2193,64.2811,64.2017,64.2634,31300.0
2018-02-20 15:30:00,72.86,72.93,72.86,72.9,30490.0,64.2634,64.3252,64.2634,64.2987,30490.0
2018-02-20 15:35:00,72.91,72.96,72.85,72.91,30679.0,64.3075,64.3516,64.2546,64.3075,30679.0
2018-02-20 15:40:00,72.91,72.92,72.82,72.83,85449.0,64.3075,64.3163,64.2281,64.2369,85449.0
2018-02-20 15:45:00,72.83,73.06,72.82,73.05,89197.0,64.2369,64.4398,64.2281,64.431,89197.0
2018-02-20 15:50:00,73.05,73.11,73.01,73.08,64107.0,64.431,64.4839,64.3957,64.4575,64107.0
2018-02-20 15:55:00,73.09,73.13,72.91,72.97,235074.0,64.4663,64.5016,64.3075,64.3604,235074.0
2018-02-21 09:30:00,73.59,73.71,73.54,73.67,111520.0,64.9073,65.0131,64.8632,64.9778,111520.0
2018-02-21 09:35:00,73.7,73.74,73.66,73.71,52341.0,65.0043,65.0396,64.969,65.0131,52341.0
2018-02-21 09:40:00,73.7,73.7,73.63,73.68,22100.0,65.0043,65.0043,64.9426,64.9867,22100.0
2018-02-21 09:45:00,73.67,73.75,73.64,73.69,16174.0,64.9778,65.0484,64.9514,64.9955,16174.0
2018-02-21 09:50:00,73.69,73.72,73.57,73.61,59395.0,64.9955,65.0219,64.8896,64.9249,59395.0
2018-02-21 09:55:00,73.61,73.61,73.52,73.55,52505.0,64.9249,64.9249,64.8455,64.872,52505.0
2018-02-21 10:00:00,73.56,73.61,73.48,73.53,33993.0,64.8808,64.9249,64.8103,64.8544,33993.0
2018-02-21 10:05:00,73.52,73.57,73.51,73.57,40778.0,64.8455,64.8896,64.8367,64.8896,40778.0
2018-02-21 10:10:00,73.57,73.58,73.46,73.47,31529.0,64.8896,64.8985,64.7926,64.8014,31529.0
2018-02-21 10:15:00,73.49,73.61,73.49,73.6,69693.0,64.8191,64.9249,64.8191,64.9161,69693.0
2018-02-21 10:20:00,73.61,73.65,73.58,73.61,36358.0,64.9249,64.9602,64.8985,64.9249,36358.0
2018-02-21 10:25:00,73.6,73.6,73.53,73.56,33057.0,64.9161,64.9161,64.8544,64.8808,33057.0
2018-02-21 10:30:00,73.56,73.58,73.49,73.53,30498.0,64.8808,64.8985,64.8191,64.8544,30498.0
2018-02-21 10:35:00,73.53,73.6,73.51,73.56,62202.0,64.8544,64.9161,64.8367,64.8808,62202.0
2018-02-21 10:40:00,73.56,73.62,73.55,73.59,23776.0,64.8808,64.9337,64.872,64.9073,23776.0
2018-02-21 10:45:00,73.6,73.61,73.57,73.57,32743.0,64.9161,64.9249,64.8896,64.8896,32743.0
2018-02-21 10:50:00,73.58,73.59,73.54,73.55,78254.0,64.8985,64.9073,64.8632,64.872,78254.0
2018-02-21 10:55:00,73.56,73.6,73.54,73.55,72465.0,64.8808,64.9161,64.8632,64.872,72465.0
2018-02-21 11:00:00,73.56,73.6,73.55,73.56,11585.0,64.8808,64.9161,64.872,64.8808,11585.0
2018-02-21 11:05:00,73.57,73.6,73.56,73.59,14204.0,64.8896,64.9161,64.8808,64.9073,14204.0
2018-02-21 11:10:00,73.59,73.59,73.51,73.51,19238.0,64.9073,64.9073,64.8367,64.8367,19238.0
2018-02-21 11:15:00,73.51,73.56,73.5,73.55,10000.0,64.8367,64.8808,64.8279,64.872,10000.0
2018-02-21 11:20:00,73.55,73.57,73.53,73.54,12890.0,64.872,64.8896,64.8544,64.8632,12890.0
2018-02-21 11:25:00,73.55,73.62,73.55,73.61,17892.0,64.872,64.9337,64.872,64.9249,17892.0
2018-02-21 11:30:00,73.61,73.71,73.6,73.66,19649.0,64.9249,65.0131,64.9161,64.969,19649.0
2018-02-21 11:35:00,73.65,73.69,73.62,73.63,11040.0,64.9602,64.9955,64.9337,64.9426,11040.0
2018-02-21 11:40:00,73.62,73.64,73.58,73.59,12659.0,64.9337,64.9514,64.8985,64.9073,12659.0
2018-02-21 11:45:00,73.58,73.64,73.58,73.64,10761.0,64.8985,64.9514,64.8985,64.9514,10761.0
2018-02-21 11:50:00,73.63,73.7,73.62,73.64,16870.0,64.9426,65.0043,64.9337,64.9514,16870.0
2018-02-21 11:55:00,73.65,73.65,73.57,73.57,19758.0,64.9602,64.9602,64.8896,64.8896,19758.0
2018-02-21 12:00:00,73.57,73.6,73.5,73.5,21543.0,64.8896,64.9161,64.8279,64.8279,21543.0
2018-02-21 12:05:00,73.52,73.53,73.48,73.5,13200.0,64.8455,64.8544,64.8103,64.8279,13200.0
2018-02-21 12:10:00,73.48,73.53,73.48,73.51,7377.0,64.8103,64.8544,64.8103,64.8367,7377.0
2018-02-21 12:15:00,73.5,73.57,73.48,73.57,18946.0,64.8279,64.8896,64.8103,64.8896,18946.0
2018-02-21 12:20:00,73.57,73.57,73.45,73.47,28734.0,64.8896,64.8896,64.7838,64.8014,28734.0
2018-02-21 12:25:00,73.47,73.47,73.41,73.45,71086.0,64.8014,64.8014,64.7485,64.7838,71086.0
2018-02-21 12:30:00,73.44,73.47,73.43,73.46,27587.0,64.775,64.8014,64.7662,64.7926,27587.0
2018-02-21 12:35:00,73.47,73.52,73.46,73.52,22834.0,64.8014,64.8455,64.7926,64.8455,22834.0
2018-02-21 12:40:00,73.51,73.54,73.49,73.5,36228.0,64.8367,64.8632,64.8191,64.8279,36228.0
2018-02-21 12:45:00,73.51,73.54,73.5,73.52,34991.0,64.8367,64.8632,64.8279,64.8455,34991.0
2018-02-21 12:50:00,73.52,73.57,73.51,73.57,16500.0,64.8455,64.8896,64.8367,64.8896,16500.0
2018-02-21 12:55:00,73.57,73.62,73.57,73.6,7874.0,64.8896,64.9337,64.8896,64.9161,7874.0
2018-02-21 13:00:00,73.6,73.61,73.56,73.56,16899.0,64.9161,64.9249,64.8808,64.8808,16899.0
2018-02-21 13:05:00,73.56,73.58,73.55,73.56,8830.0,64.8808,64.8985,64.872,64.8808,8830.0
2018-02-21 13:10:00,73.56,73.57,73.53,73.55,20503.0,64.8808,64.8896,64.8544,64.872,20503.0
2018-02-21 13:15:00,73.56,73.6,73.56,73.59,7537.0,64.8808,64.9161,64.8808,64.9073,7537.0
2018-02-21 13:20:00,73.59,73.6,73.58,73.59,12330.0,64.9073,64.9161,64.8985,64.9073,12330.0
2018-02-21 13:25:00,73.58,73.59,73.54,73.58,12779.0,64.8985,64.9073,64.8632,64.8985,12779.0
2018-02-21 13:30:00,73.58,73.64,73.57,73.57,15617.0,64.8985,64.9514,64.8896,64.8896,15617.0
2018-02-21 13:35:00,73.57,73.6,73.54,73.57,8286.0,64.8896,64.9161,64.8632,64.8896,8286.0
2018-02-21 13:40:00,73.56,73.57,73.53,73.55,13904.0,64.8808,64.8896,64.8544,64.872,13904.0
2018-02-21 13:45:00,73.55,73.61,73.55,73.59,9298.0,64.872,64.9249,64.872,64.9073,9298.0
2018-02-21 13:50:00,73.59,73.64,73.59,73.61,21165.0,64.9073,64.9514,64.9073,64.9249,21165.0
2018-02-21 13:55:00,73.61,73.62,73.55,73.56,7825.0,64.9249,64.9337,64.872,64.8808,7825.0
2018-02-21 14:00:00,73.55,73.81,73.49,73.8,100247.0,64.872,65.1013,64.8191,65.0925,100247.0
2018-02-21 14:05:00,73.8,74.07,73.77,73.95,105338.0,65.0925,65.3306,65.066,65.2248,105338.0
2018-02-21 14:10:00,73.95,74.09,73.86,73.89,45962.0,65.2248,65.3483,65.1454,65.1719,45962.0
2018-02-21 14:15:00,73.89,73.99,73.87,73.96,39330.0,65.1719,65.2601,65.1542,65.2336,39330.0
2018-02-21 14:20:00,73.96,74.02,73.93,73.98,22593.0,65.2336,65.2865,65.2072,65.2513,22593.0
2018-02-21 14:25:00,74.0,74.02,73.83,73.83,74962.0,65.2689,65.2865,65.119,65.119,74962.0
2018-02-21 14:30:00,73.82,73.87,73.74,73.79,33176.0,65.1101,65.1542,65.0396,65.0837,33176.0
2018-02-21 14:35:00,73.8,73.81,73.72,73.8,18728.0,65.0925,65.1013,65.0219,65.0925,18728.0
2018-02-21 14:40:00,73.78,73.81,73.69,73.71,9800.0,65.0749,65.1013,64.9955,65.0131,9800.0
2018-02-21 14:45:00,73.71,73.72,73.51,73.51,38462.0,65.0131,65.0219,64.8367,64.8367,38462.0
2018-02-21 14:50:00,73.51,73.52,73.44,73.48,15821.0,64.8367,64.8455,64.775,64.8103,15821.0
2018-02-21 14:55:00,73.46,73.59,73.46,73.51,68643.0,64.7926,64.9073,64.7926,64.8367,68643.0
2018-02-21 15:00:00,73.51,73.51,73.18,73.18,43516.0,64.8367,64.8367,64.5457,64.5457,43516.0
2018-02-21 15:05:00,73.19,73.21,72.96,73.01,89879.0,64.5545,64.5721,64.3516,64.3957,89879.0
2018-02-21 15:10:00,73.0,73.14,72.84,73.07,43502.0,64.3869,64.5104,64.2458,64.4486,43502.0
2018-02-21 15:15:00,73.06,73.12,72.97,73.04,27395.0,64.4398,64.4927,64.3604,64.4222,27395.0
2018-02-21 15:20:00,73.06,73.23,72.96,73.13,30028.0,64.4398,64.5898,64.3516,64.5016,30028.0
2018-02-21 15:25:00,73.09,73.31,72.98,73.29,41337.0,64.4663,64.6603,64.3693,64.6427,41337.0
2018-02-21 15:30:00,73.27,73.34,73.16,73.17,42867.0,64.625,64.6868,64.528,64.5368,42867.0
2018-02-21 15:35:00,73.17,73.22,72.97,73.0,48493.0,64.5368,64.5809,64.3604,64.3869,48493.0
2018-02-21 15:40:00,72.98,72.99,72.92,72.96,61214.0,64.3693,64.3781,64.3163,64.3516,61214.0
2018-02-21 15:45:00,72.96,73.14,72.96,73.05,89086.0,64.3516,64.5104,64.3516,64.431,89086.0
2018-02-21 15:50:00,73.05,73.07,72.87,72.95,95260.0,64.431,64.4486,64.2722,64.3428,95260.0
2018-02-21 15:55:00,72.95,72.99,72.69,72.75,226825.0,64.3428,64.3781,64.1135,64.1664,226825.0
2018-02-22 09:30:00,72.88,73.11,72.88,73.11,68838.0,64.2811,64.4839,64.2811,64.4839,68838.0
2018-02-22 09:35:00,73.09,73.17,73.06,73.17,26568.0,64.4663,64.5368,64.4398,64.5368,26568.0
2018-02-22 09:40:00,73.17,73.19,73.01,73.03,49804.0,64.5368,64.5545,64.3957,64.4134,49804.0
2018-02-22 09:45:00,73.04,73.06,72.94,72.94,11048.0,64.4222,64.4398,64.334,64.334,11048.0
2018-02-22 09:50:00,72.94,72.94,72.85,72.89,10785.0,64.334,64.334,64.2546,64.2899,10785.0
2018-02-22 09:55:00,72.88,72.94,72.81,72.88,28946.0,64.2811,64.334,64.2193,64.2811,28946.0
2018-02-22 10:00:00,72.91,72.96,72.81,72.96,45187.0,64.3075,64.3516,64.2193,64.3516,45187.0
2018-02-22 10:05:00,72.95,73.05,72.91,73.04,10989.0,64.3428,64.431,64.3075,64.4222,10989.0
2018-02-22 10:10:00,73.04,73.08,72.99,72.99,14054.0,64.4222,64.4575,64.3781,64.3781,14054.0
2018-02-22 10:15:00,72.99,73.06,72.92,72.94,11353.0,64.3781,64.4398,64.3163,64.334,11353.0
2018-02-22 10:20:00,72.94,73.1,72.92,73.1,33483.0,64.334,64.4751,64.3163,64.4751,33483.0
2018-02-22 10:25:00,73.11,73.14,73.06,73.06,7937.0,64.4839,64.5104,64.4398,64.4398,7937.0
2018-02-22 10:30:00,73.07,73.09,73.02,73.03,14871.0,64.4486,64.4663,64.4045,64.4134,14871.0
2018-02-22 10:35:00,73.02,73.16,73.02,73.15,27673.0,64.4045,64.528,64.4045,64.5192,27673.0
2018-02-22 10:40:00,73.17,73.17,73.09,73.11,18758.0,64.5368,64.5368,64.4663,64.4839,18758.0
2018-02-22 10:45:00,73.1,73.19,73.09,73.15,19577.0,64.4751,64.5545,64.4663,64.5192,19577.0
2018-02-22 10:50:00,73.15,73.19,73.07,73.09,12679.0,64.5192,64.5545,64.4486,64.4663,12679.0
2018-02-22 10:55:00,73.1,73.12,73.06,73.09,14446.0,64.4751,64.4927,64.4398,64.4663,14446.0
2018-02-22 11:00:00,73.08,73.15,73.06,73.13,45874.0,64.4575,64.5192,64.4398,64.5016,45874.0
2018-02-22 11:05:00,73.15,73.28,73.14,73.25,23391.0,64.5192,64.6339,64.5104,64.6074,23391.0
2018-02-22 11:10:00,73.22,73.31,73.22,73.29,12339.0,64.5809,64.6603,64.5809,64.6427,12339.0
2018-02-22 11:15:00,73.3,73.3,73.23,73.23,20716.0,64.6515,64.6515,64.5898,64.5898,20716.0
2018-02-22 11:20:00,73.23,73.3,73.23,73.27,28240.0,64.5898,64.6515,64.5898,64.625,28240.0
2018-02-22 11:25:00,73.27,73.3,73.27,73.28,21387.0,64.625,64.6515,64.625,64.6339,21387.0
2018-02-22 11:30:00,73.28,73.28,73.17,73.2,66481.0,64.6339,64.6339,64.5368,64.5633,66481.0
2018-02-22 11:35:00,73.21,73.27,73.16,73.27,34412.0,64.5721,64.625,64.528,64.625,34412.0
2018-02-22 11:40:00,73.26,73.33,73.26,73.33,31047.0,64.6162,64.678,64.6162,64.678,31047.0
2018-02-22 11:45:00,73.33,73.33,73.27,73.31,15962.0,64.678,64.678,64.625,64.6603,15962.0
2018-02-22 11:50:00,73.31,73.37,73.28,73.35,20268.0,64.6603,64.7132,64.6339,64.6956,20268.0
2018-02-22 11:55:00,73.36,73.39,73.33,73.33,12720.0,64.7044,64.7309,64.678,64.678,12720.0
2018-02-22 12:00:00,73.33,73.35,73.31,73.32,15312.0,64.678,64.6956,64.6603,64.6691,15312.0
2018-02-22 12:05:00,73.3,73.31,73.26,73.31,25558.0,64.6515,64.6603,64.6162,64.6603,25558.0
2018-02-22 12:10:00,73.3,73.3,73.28,73.29,6475.0,64.6515,64.6515,64.6339,64.6427,6475.0
2018-02-22 12:15:00,73.28,73.35,73.28,73.33,7413.0,64.6339,64.6956,64.6339,64.678,7413.0
2018-02-22 12:20:00,73.32,73.39,73.32,73.39,6600.0,64.6691,64.7309,64.6691,64.7309,6600.0
2018-02-22 12:25:00,73.39,73.41,73.31,73.31,8673.0,64.7309,64.7485,64.6603,64.6603,8673.0
2018-02-22 12:30:00,73.32,73.34,73.25,73.28,6709.0,64.6691,64.6868,64.6074,64.6339,6709.0
2018-02-22 12:35:00,73.27,73.31,73.27,73.28,6882.0,64.625,64.6603,64.625,64.6339,6882.0
2018-02-22 12:40:00,73.28,73.3,73.24,73.24,6644.0,64.6339,64.6515,64.5986,64.5986,6644.0
2018-02-22 12:45:00,73.23,73.24,73.11,73.11,12576.0,64.5898,64.5986,64.4839,64.4839,12576.0
2018-02-22 12:50:00,73.1,73.17,73.05,73.17,21431.0,64.4751,64.5368,64.431,64.5368,21431.0
2018-02-22 12:55:00,73.16,73.21,73.08,73.08,7028.0,64.528,64.5721,64.4575,64.4575,7028.0
2018-02-22 13:00:00,73.09,73.16,73.09,73.13,23292.0,64.4663,64.528,64.4663,64.5016,23292.0
2018-02-22 13:05:00,73.12,73.16,73.07,73.11,18234.0,64.4927,64.528,64.4486,64.4839,18234.0
2018-02-22 13:10:00,73.1,73.1,72.91,72.92,16451.0,64.4751,64.4751,64.3075,64.3163,16451.0
2018-02-22 13:15:00,72.91,72.97,72.9,72.9,4144.0,64.3075,64.3604,64.2987,64.2987,4144.0
2018-02-22 13:20:00,72.88,72.91,72.86,72.87,7369.0,64.2811,64.3075,64.2634,64.2722,7369.0
2018-02-22 13:25:00,72.87,72.98,72.86,72.97,10764.0,64.2722,64.3693,64.2634,64.3604,10764.0
2018-02-22 13:30:00,72.97,72.99,72.83,72.83,16469.0,64.3604,64.3781,64.2369,64.2369,16469.0
2018-02-22 13:35:00,72.84,72.91,72.83,72.85,53194.0,64.2458,64.3075,64.2369,64.2546,53194.0
2018-02-22 13:40:00,72.85,72.85,72.75,72.79,31232.0,64.2546,64.2546,64.1664,64.2017,31232.0
2018-02-22 13:45:00,72.78,72.8,72.68,72.72,21113.0,64.1928,64.2105,64.1046,64.1399,21113.0
2018-02-22 13:50:00,72.7,72.86,72.69,72.86,17856.0,64.1223,64.2634,64.1135,64.2634,17856.0
2018-02-22 13:55:00,72.85,72.88,72.83,72.83,26130.0,64.2546,64.2811,64.2369,64.2369,26130.0
2018-02-22 14:00:00,72.82,72.92,72.82,72.91,39718.0,64.2281,64.3163,64.2281,64.3075,39718.0
2018-02-22 14:05:00,72.89,72.91,72.83,72.83,8377.0,64.2899,64.3075,64.2369,64.2369,8377.0
2018-02-22 14:10:00,72.83,72.85,72.8,72.85,4010.0,64.2369,64.2546,64.2105,64.2546,4010.0
2018-02-22 14:15:00,72.87,72.92,72.86,72.91,3828.0,64.2722,64.3163,64.2634,64.3075,3828.0
2018-02-22 14:20:00,72.93,72.93,72.85,72.9,2700.0,64.3252,64.3252,64.2546,64.2987,2700.0
2018-02-22 14:25:00,72.9,72.99,72.88,72.95,16850.0,64.2987,64.3781,64.2811,64.3428,16850.0
2018-02-22 14:30:00,72.96,72.99,72.95,72.99,17889.0,64.3516,64.3781,64.3428,64.3781,17889.0
2018-02-22 14:35:00,72.99,72.99,72.95,72.96,13560.0,64.3781,64.3781,64.3428,64.3516,13560.0
2018-02-22 14:40:00,72.96,72.96,72.9,72.96,44343.0,64.3516,64.3516,64.2987,64.3516,44343.0
2018-02-22 14:45:00,72.95,72.95,72.91,72.92,13043.0,64.3428,64.3428,64.3075,64.3163,13043.0
2018-02-22 14:50:00,72.91,72.93,72.88,72.88,5936.0,64.3075,64.3252,64.2811,64.2811,5936.0
2018-02-22 14:55:00,72.89,72.91,72.72,72.72,37827.0,64.2899,64.3075,64.1399,64.1399,37827.0
2018-02-22 15:00:00,72.73,72.8,72.67,72.74,12950.0,64.1487,64.2105,64.0958,64.1576,12950.0
2018-02-22 15:05:00,72.71,72.77,72.7,72.71,130664.0,64.1311,64.184,64.1223,64.1311,130664.0
2018-02-22 15:10:00,72.71,72.84,72.71,72.84,44049.0,64.1311,64.2458,64.1311,64.2458,44049.0
2018-02-22 15:15:00,72.84,72.84,72.72,72.8,13949.0,64.2458,64.2458,64.1399,64.2105,13949.0
2018-02-22 15:20:00,72.82,72.84,72.76,72.82,10966.0,64.2281,64.2458,64.1752,64.2281,10966.0
2018-02-22 15:25:00,72.81,72.92,72.78,72.82,91643.0,64.2193,64.3163,64.1928,64.2281,91643.0
2018-02-22 15:30:00,72.82,72.87,72.76,72.84,19522.0,64.2281,64.2722,64.1752,64.2458,19522.0
2018-02-22 15:35:00,72.85,72.85,72.73,72.81,15580.0,64.2546,64.2546,64.1487,64.2193,15580.0
2018-02-22 15:40:00,72.79,72.88,72.75,72.76,26869.0,64.2017,64.2811,64.1664,64.1752,26869.0
2018-02-22 15:45:00,72.72,72.73,72.54,72.57,65053.0,64.1399,64.1487,63.9812,64.0076,65053.0
2018-02-22 15:50:00,72.58,72.79,72.57,72.73,41758.0,64.0164,64.2017,64.0076,64.1487,41758.0
2018-02-22 15:55:00,72.73,72.77,72.62,72.71,126650.0,64.1487,64.184,64.0517,64.1311,126650.0
2018-02-23 09:30:00,73.83,73.88,73.73,73.79,58875.0,65.119,65.1631,65.0308,65.0837,58875.0
2018-02-23 09:35:00,73.81,73.81,73.64,73.75,68288.0,65.1013,65.1013,64.9514,65.0484,68288.0
2018-02-23 09:40:00,73.76,73.83,73.74,73.76,35236.0,65.0572,65.119,65.0396,65.0572,35236.0
2018-02-23 09:45:00,73.76,73.78,73.66,73.66,7535.0,65.0572,65.0749,64.969,64.969,7535.0
2018-02-23 09:50:00,73.66,73.77,73.62,73.74,17193.0,64.969,65.066,64.9337,65.0396,17193.0
2018-02-23 09:55:00,73.75,73.79,73.7,73.74,77683.0,65.0484,65.0837,65.0043,65.0396,77683.0
2018-02-23 10:00:00,73.74,73.79,73.68,73.75,19811.0,65.0396,65.0837,64.9867,65.0484,19811.0
2018-02-23 10:05:00,73.74,73.75,73.67,73.69,25879.0,65.0396,65.0484,64.9778,64.9955,25879.0
2018-02-23 10:10:00,73.7,73.75,73.66,73.69,21350.0,65.0043,65.0484,64.969,64.9955,21350.0
2018-02-23 10:15:00,73.68,73.69,73.61,73.68,40630.0,64.9867,64.9955,64.9249,64.9867,40630.0
2018-02-23 10:20:00,73.67,73.7,73.64,73.67,28856.0,64.9778,65.0043,64.9514,64.9778,28856.0
2018-02-23 10:25:00,73.65,73.72,73.62,73.63,21823.0,64.9602,65.0219,64.9337,64.9426,21823.0
2018-02-23 10:30:00,73.62,73.71,73.6,73.68,24558.0,64.9337,65.0131,64.9161,64.9867,24558.0
2018-02-23 10:35:00,73.68,73.76,73.65,73.75,34361.0,64.9867,65.0572,64.9602,65.0484,34361.0
2018-02-23 10:40:00,73.76,73.85,73.75,73.85,31056.0,65.0572,65.1366,65.0484,65.1366,31056.0
2018-02-23 10:45:00,73.86,73.87,73.76,73.77,13272.0,65.1454,65.1542,65.0572,65.066,13272.0
2018-02-23 10:50:00,73.76,73.83,73.74,73.8,24268.0,65.0572,65.119,65.0396,65.0925,24268.0
2018-02-23 10:55:00,73.8,73.81,73.75,73.81,14534.0,65.0925,65.1013,65.0484,65.1013,14534.0
2018-02-23 11:00:00,73.82,73.91,73.81,73.87,24160.0,65.1101,65.1895,65.1013,65.1542,24160.0
2018-02-23 11:05:00,73.87,73.88,73.78,73.8,29019.0,65.1542,65.1631,65.0749,65.0925,29019.0
2018-02-23 11:10:00,73.8,73.8,73.73,73.76,23435.0,65.0925,65.0925,65.0308,65.0572,23435.0
2018-02-23 11:15:00,73.76,73.79,73.67,73.67,11798.0,65.0572,65.0837,64.9778,64.9778,11798.0
2018-02-23 11:20:00,73.67,73.73,73.67,73.71,17456.0,64.9778,65.0308,64.9778,65.0131,17456.0
2018-02-23 11:25:00,73.72,73.76,73.71,73.73,29339.0,65.0219,65.0572,65.0131,65.0308,29339.0
2018-02-23 11:30:00,73.73,73.78,73.73,73.75,12499.0,65.0308,65.0749,65.0308,65.0484,12499.0
2018-02-23 11:35:00,73.75,73.85,73.75,73.85,10782.0,65.0484,65.1366,65.0484,65.1366,10782.0
2018-02-23 11:40:00,73.84,73.84,73.78,73.81,8180.0,65.1278,65.1278,65.0749,65.1013,8180.0
2018-02-23 11:45:00,73.8,73.82,73.78,73.78,9998.0,65.0925,65.1101,65.0749,65.0749,9998.0
2018-02-23 11:50:00,73.78,73.85,73.78,73.85,13997.0,65.0749,65.1366,65.0749,65.1366,13997.0
2018-02-23 11:55:00,73.85,73.91,73.83,73.89,7202.0,65.1366,65.1895,65.119,65.1719,7202.0
2018-02-23 12:00:00,73.89,73.93,73.87,73.91,4218.0,65.1719,65.2072,65.1542,65.1895,4218.0
2018-02-23 12:05:00,73.92,73.93,73.87,73.87,8712.0,65.1983,65.2072,65.1542,65.1542,8712.0
2018-02-23 12:10:00,73.87,73.91,73.87,73.91,2077.0,65.1542,65.1895,65.1542,65.1895,2077.0
2018-02-23 12:15:00,73.91,73.96,73.91,73.96,5951.0,65.1895,65.2336,65.1895,65.2336,5951.0
2018-02-23 12:20:00,73.97,73.97,73.9,73.93,8153.0,65.2424,65.2424,65.1807,65.2072,8153.0
2018-02-23 12:25:00,73.92,73.92,73.81,73.81,8550.0,65.1983,65.1983,65.1013,65.1013,8550.0
2018-02-23 12:30:00,73.81,73.87,73.8,73.84,4437.0,65.1013,65.1542,65.0925,65.1278,4437.0
2018-02-23 12:35:00,73.85,73.88,73.83,73.87,2700.0,65.1366,65.1631,65.119,65.1542,2700.0
2018-02-23 12:40:00,73.87,73.88,73.84,73.84,2954.0,65.1542,65.1631,65.1278,65.1278,2954.0
2018-02-23 12:45:00,73.83,73.88,73.83,73.88,5621.0,65.119,65.1631,65.119,65.1631,5621.0
2018-02-23 12:50:00,73.89,73.91,73.86,73.9,4642.0,65.1719,65.1895,65.1454,65.1807,4642.0
2018-02-23 12:55:00,73.89,73.9,73.87,73.9,1992.0,65.1719,65.1807,65.1542,65.1807,1992.0
2018-02-23 13:00:00,73.89,73.89,73.82,73.85,9226.0,65.1719,65.1719,65.1101,65.1366,9226.0
2018-02-23 13:05:00,73.84,73.84,73.79,73.79,21938.0,65.1278,65.1278,65.0837,65.0837,21938.0
2018-02-23 13:10:00,73.8,73.84,73.79,73.82,9431.0,65.0925,65.1278,65.0837,65.1101,9431.0
2018-02-23 13:15:00,73.82,73.87,73.81,73.87,3638.0,65.1101,65.1542,65.1013,65.1542,3638.0
2018-02-23 13:20:00,73.87,73.93,73.87,73.91,4870.0,65.1542,65.2072,65.1542,65.1895,4870.0
2018-02-23 13:25:00,73.92,73.93,73.87,73.9,7948.0,65.1983,65.2072,65.1542,65.1807,7948.0
2018-02-23 13:30:00,73.91,73.96,73.88,73.94,9723.0,65.1895,65.2336,65.1631,65.216,9723.0
2018-02-23 13:35:00,73.95,73.96,73.93,73.95,7560.0,65.2248,65.2336,65.2072,65.2248,7560.0
2018-02-23 13:40:00,73.95,73.96,73.91,73.91,7982.0,65.2248,65.2336,65.1895,65.1895,7982.0
2018-02-23 13:45:00,73.91,73.92,73.89,73.91,9303.0,65.1895,65.1983,65.1719,65.1895,9303.0
2018-02-23 13:50:00,73.92,73.95,73.9,73.91,9288.0,65.1983,65.2248,65.1807,65.1895,9288.0
2018-02-23 13:55:00,73.91,73.97,73.89,73.96,17256.0,65.1895,65.2424,65.1719,65.2336,17256.0
2018-02-23 14:00:00,73.96,73.97,73.9,73.91,2840.0,65.2336,65.2424,65.1807,65.1895,2840.0
2018-02-23 14:05:00,73.9,73.91,73.85,73.87,7766.0,65.1807,65.1895,65.1366,65.1542,7766.0
2018-02-23 14:10:00,73.88,73.89,73.85,73.88,3136.0,65.1631,65.1719,65.1366,65.1631,3136.0
2018-02-23 14:15:00,73.9,73.93,73.87,73.88,6319.0,65.1807,65.2072,65.1542,65.1631,6319.0
2018-02-23 14:20:00,73.88,73.96,73.87,73.96,8308.0,65.1631,65.2336,65.1542,65.2336,8308.0
2018-02-23 14:25:00,73.95,73.95,73.9,73.92,5924.0,65.2248,65.2248,65.1807,65.1983,5924.0
2018-02-23 14:30:00,73.93,73.95,73.92,73.95,4525.0,65.2072,65.2248,65.1983,65.2248,4525.0
2018-02-23 14:35:00,73.94,73.96,73.89,73.93,19010.0,65.216,65.2336,65.1719,65.2072,19010.0
2018-02-23 14:40:00,73.93,73.99,73.92,73.99,5082.0,65.2072,65.2601,65.1983,65.2601,5082.0
2018-02-23 14:45:00,73.99,74.07,73.99,74.06,11783.0,65.2601,65.3306,65.2601,65.3218,11783.0
2018-02-23 14:50:00,74.06,74.08,74.04,74.07,11192.0,65.3218,65.3395,65.3042,65.3306,11192.0
2018-02-23 14:55:00,74.06,74.07,74.04,74.05,7383.0,65.3218,65.3306,65.3042,65.313,7383.0
2018-02-23 15:00:00,74.05,74.12,74.05,74.12,38757.0,65.313,65.3747,65.313,65.3747,38757.0
2018-02-23 15:05:00,74.13,74.14,74.07,74.09,21735.0,65.3836,65.3924,65.3306,65.3483,21735.0
2018-02-23 15:10:00,74.1,74.1,74.03,74.05,7884.0,65.3571,65.3571,65.2954,65.313,7884.0
2018-02-23 15:15:00,74.05,74.08,74.03,74.07,9457.0,65.313,65.3395,65.2954,65.3306,9457.0
2018-02-23 15:20:00,74.07,74.13,74.06,74.13,15052.0,65.3306,65.3836,65.3218,65.3836,15052.0
2018-02-23 15:25:00,74.13,74.18,74.12,74.15,11382.0,65.3836,65.4277,65.3747,65.4012,11382.0
2018-02-23 15:30:00,74.15,74.2,74.12,74.12,15870.0,65.4012,65.4453,65.3747,65.3747,15870.0
2018-02-23 15:35:00,74.13,74.26,74.13,74.21,54709.0,65.3836,65.4982,65.3836,65.4541,54709.0
2018-02-23 15:40:00,74.22,74.28,74.22,74.28,33240.0,65.4629,65.5159,65.4629,65.5159,33240.0
2018-02-23 15:45:00,74.29,74.35,74.26,74.28,45676.0,65.5247,65.5776,65.4982,65.5159,45676.0
2018-02-23 15:50:00,74.29,74.35,74.29,74.3,35824.0,65.5247,65.5776,65.5247,65.5335,35824.0
2018-02-23 15:55:00,74.3,74.3,74.16,74.27,152201.0,65.5335,65.5335,65.41,65.507,152201.0
2018-02-26 09:30:00,74.57,74.57,74.42,74.49,25410.0,65.7717,65.7717,65.6393,65.7011,25410.0
2018-02-26 09:35:00,74.51,74.63,74.5,74.63,30562.0,65.7187,65.8246,65.7099,65.8246,30562.0
2018-02-26 09:40:00,74.63,74.63,74.5,74.5,17564.0,65.8246,65.8246,65.7099,65.7099,17564.0
2018-02-26 09:45:00,74.51,74.58,74.46,74.58,19140.0,65.7187,65.7805,65.6746,65.7805,19140.0
2018-02-26 09:50:00,74.58,74.6,74.54,74.58,15157.0,65.7805,65.7981,65.7452,65.7805,15157.0
2018-02-26 09:55:00,74.57,74.63,74.56,74.61,261803.0,65.7717,65.8246,65.7628,65.8069,261803.0
2018-02-26 10:00:00,74.6,74.64,74.56,74.56,20266.0,65.7981,65.8334,65.7628,65.7628,20266.0
2018-02-26 10:05:00,74.56,74.63,74.55,74.61,79602.0,65.7628,65.8246,65.754,65.8069,79602.0
2018-02-26 10:10:00,74.61,74.62,74.52,74.52,33648.0,65.8069,65.8158,65.7276,65.7276,33648.0
2018-02-26 10:15:00,74.51,74.61,74.48,74.6,15050.0,65.7187,65.8069,65.6923,65.7981,15050.0
2018-02-26 10:20:00,74.6,74.6,74.56,74.59,11108.0,65.7981,65.7981,65.7628,65.7893,11108.0
2018-02-26 10:25:00,74.59,74.59,74.46,74.49,13432.0,65.7893,65.7893,65.6746,65.7011,13432.0
2018-02-26 10:30:00,74.51,74.51,74.43,74.45,9267.0,65.7187,65.7187,65.6482,65.6658,9267.0
2018-02-26 10:35:00,74.45,74.5,74.4,74.49,35848.0,65.6658,65.7099,65.6217,65.7011,35848.0
2018-02-26 10:40:00,74.5,74.6,74.5,74.6,20370.0,65.7099,65.7981,65.7099,65.7981,20370.0
2018-02-26 10:45:00,74.6,74.6,74.54,74.55,15804.0,65.7981,65.7981,65.7452,65.754,15804.0
2018-02-26 10:50:00,74.55,74.55,74.5,74.53,6650.0,65.754,65.754,65.7099,65.7364,6650.0
2018-02-26 10:55:00,74.52,74.53,74.48,74.51,9100.0,65.7276,65.7364,65.6923,65.7187,9100.0
2018-02-26 11:00:00,74.52,74.63,74.47,74.63,15178.0,65.7276,65.8246,65.6834,65.8246,15178.0
2018-02-26 11:05:00,74.62,74.7,74.58,74.69,27666.0,65.8158,65.8863,65.7805,65.8775,27666.0
2018-02-26 11:10:00,74.69,74.71,74.67,74.67,11521.0,65.8775,65.8951,65.8599,65.8599,11521.0
2018-02-26 11:15:00,74.68,74.74,74.66,74.74,31831.0,65.8687,65.9216,65.851,65.9216,31831.0
2018-02-26 11:20:00,74.74,74.75,74.71,74.74,17609.0,65.9216,65.9304,65.8951,65.9216,17609.0
2018-02-26 11:25:00,74.73,74.78,74.73,74.77,22225.0,65.9128,65.9569,65.9128,65.9481,22225.0
2018-02-26 11:30:00,74.76,74.82,74.76,74.8,22642.0,65.9392,65.9922,65.9392,65.9745,22642.0
2018-02-26 11:35:00,74.8,74.82,74.77,74.78,17161.0,65.9745,65.9922,65.9481,65.9569,17161.0
2018-02-26 11:40:00,74.77,74.8,74.75,74.76,20678.0,65.9481,65.9745,65.9304,65.9392,20678.0
2018-02-26 11:45:00,74.77,74.82,74.76,74.79,32054.0,65.9481,65.9922,65.9392,65.9657,32054.0
2018-02-26 11:50:00,74.79,74.8,74.72,74.72,49916.0,65.9657,65.9745,65.904,65.904,49916.0
2018-02-26 11:55:00,74.72,74.79,74.7,74.71,34346.0,65.904,65.9657,65.8863,65.8951,34346.0
2018-02-26 12:00:00,74.7,74.76,74.7,74.73,24426.0,65.8863,65.9392,65.8863,65.9128,24426.0
2018-02-26 12:05:00,74.73,74.82,74.73,74.81,41292.0,65.9128,65.9922,65.9128,65.9833,41292.0
2018-02-26 12:10:00,74.81,74.86,74.81,74.83,8824.0,65.9833,66.0274,65.9833,66.001,8824.0
2018-02-26 12:15:00,74.84,74.88,74.84,74.88,10600.0,66.0098,66.0451,66.0098,66.0451,10600.0
2018-02-26 12:20:00,74.88,74.89,74.86,74.87,9595.0,66.0451,66.0539,66.0274,66.0363,9595.0
2018-02-26 12:25:00,74.87,74.89,74.84,74.89,25817.0,66.0363,66.0539,66.0098,66.0539,25817.0
2018-02-26 12:30:00,74.9,74.91,74.86,74.87,7271.0,66.0627,66.0715,66.0274,66.0363,7271.0
2018-02-26 12:35:00,74.87,74.89,74.83,74.88,12430.0,66.0363,66.0539,66.001,66.0451,12430.0
2018-02-26 12:40:00,74.87,74.87,74.84,74.86,11117.0,66.0363,66.0363,66.0098,66.0274,11117.0
2018-02-26 12:45:00,74.85,74.9,74.83,74.9,9256.0,66.0186,66.0627,66.001,66.0627,9256.0
2018-02-26 12:50:00,74.9,74.92,74.89,74.92,12939.0,66.0627,66.0804,66.0539,66.0804,12939.0
2018-02-26 12:55:00,74.93,74.94,74.91,74.93,6500.0,66.0892,66.098,66.0715,66.0892,6500.0
2018-02-26 13:00:00,74.93,74.98,74.93,74.96,3850.0,66.0892,66.1333,66.0892,66.1156,3850.0
2018-02-26 13:05:00,74.96,74.97,74.93,74.95,3900.0,66.1156,66.1245,66.0892,66.1068,3900.0
2018-02-26 13:10:00,74.95,74.96,74.91,74.93,6711.0,66.1068,66.1156,66.0715,66.0892,6711.0
2018-02-26 13:15:00,74.94,74.94,74.89,74.9,4750.0,66.098,66.098,66.0539,66.0627,4750.0
2018-02-26 13:20:00,74.91,74.95,74.9,74.94,3416.0,66.0715,66.1068,66.0627,66.098,3416.0
2018-02-26 13:25:00,74.94,74.95,74.93,74.95,5600.0,66.098,66.1068,66.0892,66.1068,5600.0
2018-02-26 13:30:00,74.95,74.96,74.88,74.89,4650.0,66.1068,66.1156,66.0451,66.0539,4650.0
2018-02-26 13:35:00,74.9,74.92,74.89,74.91,3300.0,66.0627,66.0804,66.0539,66.0715,3300.0
2018-02-26 13:40:00,74.9,74.94,74.9,74.94,3485.0,66.0627,66.098,66.0627,66.098,3485.0
2018-02-26 13:45:00,74.94,74.95,74.91,74.91,2800.0,66.098,66.1068,66.0715,66.0715,2800.0
2018-02-26 13:50:00,74.91,74.92,74.88,74.91,3144.0,66.0715,66.0804,66.0451,66.0715,3144.0
2018-02-26 13:55:00,74.91,74.94,74.9,74.94,4660.0,66.0715,66.098,66.0627,66.098,4660.0
2018-02-26 14:00:00,74.93,74.96,74.93,74.95,9206.0,66.0892,66.1156,66.0892,66.1068,9206.0
2018-02-26 14:05:00,74.96,74.99,74.96,74.99,9500.0,66.1156,66.1421,66.1156,66.1421,9500.0
2018-02-26 14:10:00,74.99,75.01,74.98,75.0,3952.0,66.1421,66.1597,66.1333,66.1509,3952.0
2018-02-26 14:15:00,75.0,75.0,74.96,74.98,6323.0,66.1509,66.1509,66.1156,66.1333,6323.0
2018-02-26 14:20:00,74.98,74.99,74.94,74.98,22649.0,66.1333,66.1421,66.098,66.1333,22649.0
2018-02-26 14:25:00,74.98,74.99,74.9,74.92,7957.0,66.1333,66.1421,66.0627,66.0804,7957.0
2018-02-26 14:30:00,74.91,74.95,74.89,74.94,5651.0,66.0715,66.1068,66.0539,66.098,5651.0
2018-02-26 14:35:00,74.94,74.97,74.94,74.95,6850.0,66.098,66.1245,66.098,66.1068,6850.0
2018-02-26 14:40:00,74.95,74.97,74.94,74.96,3019.0,66.1068,66.1245,66.098,66.1156,3019.0
2018-02-26 14:45:00,74.95,74.96,74.92,74.94,9992.0,66.1068,66.1156,66.0804,66.098,9992.0
2018-02-26 14:50:00,74.94,74.98,74.92,74.97,4885.0,66.098,66.1333,66.0804,66.1245,4885.0
2018-02-26 14:55:00,74.97,74.98,74.94,74.97,7300.0,66.1245,66.1333,66.098,66.1245,7300.0
2018-02-26 15:00:00,74.97,75.01,74.94,75.0,12737.0,66.1245,66.1597,66.098,66.1509,12737.0
2018-02-26 15:05:00,75.0,75.04,74.98,75.03,17562.0,66.1509,66.1862,66.1333,66.1774,17562.0
2018-02-26 15:10:00,75.03,75.05,75.02,75.02,8818.0,66.1774,66.195,66.1686,66.1686,8818.0
2018-02-26 15:15:00,75.02,75.05,74.99,75.04,7201.0,66.1686,66.195,66.1421,66.1862,7201.0
2018-02-26 15:20:00,75.05,75.12,75.04,75.11,11202.0,66.195,66.2568,66.1862,66.2479,11202.0
2018-02-26 15:25:00,75.1,75.11,75.04,75.08,36501.0,66.2391,66.2479,66.1862,66.2215,36501.0
2018-02-26 15:30:00,75.07,75.14,75.03,75.13,22876.0,66.2127,66.2744,66.1774,66.2656,22876.0
2018-02-26 15:35:00,75.13,75.14,75.05,75.11,38112.0,66.2656,66.2744,66.195,66.2479,38112.0
2018-02-26 15:40:00,75.11,75.12,75.06,75.06,21104.0,66.2479,66.2568,66.2038,66.2038,21104.0
2018-02-26 15:45:00,75.06,75.08,75.02,75.02,28515.0,66.2038,66.2215,66.1686,66.1686,28515.0
2018-02-26 15:50:00,75.02,75.06,75.01,75.03,34688.0,66.1686,66.2038,66.1597,66.1774,34688.0
2018-02-26 15:55:00,75.03,75.15,75.02,75.12,137265.0,66.1774,66.2832,66.1686,66.2568,137265.0
2018-02-27 09:30:00,74.47,74.51,74.34,74.42,66265.0,65.6834,65.7187,65.5688,65.6393,66265.0
2018-02-27 09:35:00,74.41,74.52,74.39,74.51,19535.0,65.6305,65.7276,65.6129,65.7187,19535.0
2018-02-27 09:40:00,74.5,74.5,74.4,74.43,26778.0,65.7099,65.7099,65.6217,65.6482,26778.0
2018-02-27 09:45:00,74.43,74.45,74.36,74.36,24001.0,65.6482,65.6658,65.5864,65.5864,24001.0
2018-02-27 09:50:00,74.36,74.39,74.2,74.2,44585.0,65.5864,65.6129,65.4453,65.4453,44585.0
2018-02-27 09:55:00,74.21,74.24,74.13,74.17,20956.0,65.4541,65.4806,65.3836,65.4188,20956.0
2018-02-27 10:00:00,74.17,74.26,74.17,74.24,85262.0,65.4188,65.4982,65.4188,65.4806,85262.0
2018-02-27 10:05:00,74.25,74.36,74.23,74.35,73229.0,65.4894,65.5864,65.4718,65.5776,73229.0
2018-02-27 10:10:00,74.36,74.43,74.35,74.41,54774.0,65.5864,65.6482,65.5776,65.6305,54774.0
2018-02-27 10:15:00,74.42,74.42,74.34,74.38,23343.0,65.6393,65.6393,65.5688,65.6041,23343.0
2018-02-27 10:20:00,74.38,74.46,74.38,74.44,21287.0,65.6041,65.6746,65.6041,65.657,21287.0
2018-02-27 10:25:00,74.44,74.44,74.35,74.39,20925.0,65.657,65.657,65.5776,65.6129,20925.0
2018-02-27 10:30:00,74.4,74.41,74.25,74.25,41289.0,65.6217,65.6305,65.4894,65.4894,41289.0
2018-02-27 10:35:00,74.27,74.31,74.19,74.22,20593.0,65.507,65.5423,65.4365,65.4629,20593.0
2018-02-27 10:40:00,74.26,74.27,74.05,74.07,30926.0,65.4982,65.507,65.313,65.3306,30926.0
2018-02-27 10:45:00,74.09,74.09,73.91,73.91,61779.0,65.3483,65.3483,65.1895,65.1895,61779.0
2018-02-27 10:50:00,73.92,73.95,73.8,73.8,55430.0,65.1983,65.2248,65.0925,65.0925,55430.0
2018-02-27 10:55:00,73.79,73.89,73.74,73.88,33930.0,65.0837,65.1719,65.0396,65.1631,33930.0
2018-02-27 11:00:00,73.86,73.88,73.79,73.86,18741.0,65.1454,65.1631,65.0837,65.1454,18741.0
2018-02-27 11:05:00,73.85,74.0,73.82,74.0,33223.0,65.1366,65.2689,65.1101,65.2689,33223.0
2018-02-27 11:10:00,73.99,74.09,73.99,74.05,117736.0,65.2601,65.3483,65.2601,65.313,117736.0
2018-02-27 11:15:00,74.05,74.09,74.0,74.01,64989.0,65.313,65.3483,65.2689,65.2777,64989.0
2018-02-27 11:20:00,74.0,74.03,73.8,73.85,68224.0,65.2689,65.2954,65.0925,65.1366,68224.0
2018-02-27 11:25:00,73.86,73.9,73.76,73.84,39516.0,65.1454,65.1807,65.0572,65.1278,39516.0
2018-02-27 11:30:00,73.84,73.95,73.82,73.92,225961.0,65.1278,65.2248,65.1101,65.1983,225961.0
2018-02-27 11:35:00,73.91,73.92,73.8,73.82,20535.0,65.1895,65.1983,65.0925,65.1101,20535.0
2018-02-27 11:40:00,73.8,73.85,73.78,73.82,12867.0,65.0925,65.1366,65.0749,65.1101,12867.0
2018-02-27 11:45:00,73.83,73.9,73.77,73.9,12356.0,65.119,65.1807,65.066,65.1807,12356.0
2018-02-27 11:50:00,73.89,73.92,73.79,73.81,25614.0,65.1719,65.1983,65.0837,65.1013,25614.0
2018-02-27 11:55:00,73.85,73.86,73.72,73.73,28141.0,65.1366,65.1454,65.0219,65.0308,28141.0
2018-02-27 12:00:00,73.73,73.76,73.71,73.72,14273.0,65.0308,65.0572,65.0131,65.0219,14273.0
2018-02-27 12:05:00,73.74,73.8,73.72,73.78,13933.0,65.0396,65.0925,65.0219,65.0749,13933.0
2018-02-27 12:10:00,73.76,73.79,73.64,73.64,21720.0,65.0572,65.0837,64.9514,64.9514,21720.0
2018-02-27 12:15:00,73.65,73.66,73.61,73.61,4900.0,64.9602,64.969,64.9249,64.9249,4900.0
2018-02-27 12:20:00,73.61,73.61,73.49,73.5,10680.0,64.9249,64.9249,64.8191,64.8279,10680.0
2018-02-27 12:25:00,73.48,73.61,73.47,73.61,13200.0,64.8103,64.9249,64.8014,64.9249,13200.0
2018-02-27 12:30:00,73.62,73.7,73.61,73.64,36084.0,64.9337,65.0043,64.9249,64.9514,36084.0
2018-02-27 12:35:00,73.66,73.71,73.65,73.71,24728.0,64.969,65.0131,64.9602,65.0131,24728.0
2018-02-27 12:40:00,73.72,73.8,73.7,73.75,22270.0,65.0219,65.0925,65.0043,65.0484,22270.0
2018-02-27 12:45:00,73.75,73.84,73.75,73.83,27148.0,65.0484,65.1278,65.0484,65.119,27148.0
2018-02-27 12:50:00,73.84,73.94,73.84,73.94,48266.0,65.1278,65.216,65.1278,65.216,48266.0
2018-02-27 12:55:00,73.92,73.95,73.87,73.93,10900.0,65.1983,65.2248,65.1542,65.2072,10900.0
2018-02-27 13:00:00,73.91,73.91,73.85,73.87,10271.0,65.1895,65.1895,65.1366,65.1542,10271.0
2018-02-27 13:05:00,73.87,73.95,73.87,73.95,13347.0,65.1542,65.2248,65.1542,65.2248,13347.0
2018-02-27 13:10:00,73.94,73.95,73.86,73.86,5644.0,65.216,65.2248,65.1454,65.1454,5644.0
2018-02-27 13:15:00,73.86,73.91,73.85,73.89,20363.0,65.1454,65.1895,65.1366,65.1719,20363.0
2018-02-27 13:20:00,73.91,73.92,73.88,73.91,7868.0,65.1895,65.1983,65.1631,65.1895,7868.0
2018-02-27 13:25:00,73.9,73.95,73.88,73.88,4835.0,65.1807,65.2248,65.1631,65.1631,4835.0
2018-02-27 13:30:00,73.89,73.89,73.83,73.84,7211.0,65.1719,65.1719,65.119,65.1278,7211.0
2018-02-27 13:35:00,73.83,73.88,73.82,73.84,2800.0,65.119,65.1631,65.1101,65.1278,2800.0
2018-02-27 13:40:00,73.83,73.9,73.82,73.89,121782.0,65.119,65.1807,65.1101,65.1719,121782.0
2018-02-27 13:45:00,73.9,73.94,73.86,73.87,62265.0,65.1807,65.216,65.1454,65.1542,62265.0
2018-02-27 13:50:00,73.86,73.86,73.79,73.84,75665.0,65.1454,65.1454,65.0837,65.1278,75665.0
2018-02-27 13:55:00,73.82,73.83,73.74,73.75,9647.0,65.1101,65.119,65.0396,65.0484,9647.0
2018-02-27 14:00:00,73.76,73.78,73.64,73.65,83874.0,65.0572,65.0749,64.9514,64.9602,83874.0
2018-02-27 14:05:00,73.65,73.69,73.56,73.65,56057.0,64.9602,64.9955,64.8808,64.9602,56057.0
2018-02-27 14:10:00,73.67,73.67,73.58,73.64,5715.0,64.9778,64.9778,64.8985,64.9514,5715.0
2018-02-27 14:15:00,73.6,73.65,73.56,73.56,143595.0,64.9161,64.9602,64.8808,64.8808,143595.0
2018-02-27 14:20:00,73.56,73.58,73.48,73.48,29417.0,64.8808,64.8985,64.8103,64.8103,29417.0
2018-02-27 14:25:00,73.48,73.55,73.46,73.54,43826.0,64.8103,64.872,64.7926,64.8632,43826.0
2018-02-27 14:30:00,73.54,73.65,73.53,73.65,23538.0,64.8632,64.9602,64.8544,64.9602,23538.0
2018-02-27 14:35:00,73.63,73.67,73.61,73.63,10831.0,64.9426,64.9778,64.9249,64.9426,10831.0
2018-02-27 14:40:00,73.62,73.63,73.54,73.55,26186.0,64.9337,64.9426,64.8632,64.872,26186.0
2018-02-27 14:45:00,73.57,73.57,73.49,73.51,54302.0,64.8896,64.8896,64.8191,64.8367,54302.0
2018-02-27 14:50:00,73.51,73.56,73.49,73.5,50442.0,64.8367,64.8808,64.8191,64.8279,50442.0
2018-02-27 14:55:00,73.5,73.56,73.45,73.46,50785.0,64.8279,64.8808,64.7838,64.7926,50785.0
2018-02-27 15:00:00,73.46,73.51,73.41,73.42,52906.0,64.7926,64.8367,64.7485,64.7573,52906.0
2018-02-27 15:05:00,73.41,73.42,73.23,73.24,101315.0,64.7485,64.7573,64.5898,64.5986,101315.0
2018-02-27 15:10:00,73.24,73.28,73.18,73.19,81462.0,64.5986,64.6339,64.5457,64.5545,81462.0
2018-02-27 15:15:00,73.19,73.27,73.15,73.16,95103.0,64.5545,64.625,64.5192,64.528,95103.0
2018-02-27 15:20:00,73.17,73.21,73.11,73.15,92731.0,64.5368,64.5721,64.4839,64.5192,92731.0
2018-02-27 15:25:00,73.15,73.17,73.05,73.17,92302.0,64.5192,64.5368,64.431,64.5368,92302.0
2018-02-27 15:30:00,73.17,73.25,73.14,73.16,136113.0,64.5368,64.6074,64.5104,64.528,136113.0
2018-02-27 15:35:00,73.16,73.18,73.02,73.12,128294.0,64.528,64.5457,64.4045,64.4927,128294.0
2018-02-27 15:40:00,73.13,73.14,73.06,73.09,144830.0,64.5016,64.5104,64.4398,64.4663,144830.0
2018-02-27 15:45:00,73.09,73.2,73.09,73.19,223206.0,64.4663,64.5633,64.4663,64.5545,223206.0
2018-02-27 15:50:00,73.19,73.19,73.12,73.17,332736.0,64.5545,64.5545,64.4927,64.5368,332736.0
2018-02-27 15:55:00,73.17,73.18,73.05,73.08,510778.0,64.5368,64.5457,64.431,64.4575,510778.0
2018-02-28 09:30:00,73.16,73.21,73.14,73.16,70237.0,64.528,64.5721,64.5104,64.528,70237.0
2018-02-28 09:35:00,73.15,73.16,73.06,73.13,31739.0,64.5192,64.528,64.4398,64.5016,31739.0
2018-02-28 09:40:00,73.13,73.13,73.03,73.06,19560.0,64.5016,64.5016,64.4134,64.4398,19560.0
2018-02-28 09:45:00,73.07,73.14,72.99,73.13,37461.0,64.4486,64.5104,64.3781,64.5016,37461.0
2018-02-28 09:50:00,73.13,73.23,73.11,73.22,35056.0,64.5016,64.5898,64.4839,64.5809,35056.0
2018-02-28 09:55:00,73.21,73.25,73.17,73.24,32339.0,64.5721,64.6074,64.5368,64.5986,32339.0
2018-02-28 10:00:00,73.25,73.26,73.17,73.18,57629.0,64.6074,64.6162,64.5368,64.5457,57629.0
2018-02-28 10:05:00,73.17,73.19,73.11,73.11,54111.0,64.5368,64.5545,64.4839,64.4839,54111.0
2018-02-28 10:10:00,73.1,73.11,73.03,73.05,30612.0,64.4751,64.4839,64.4134,64.431,30612.0
2018-02-28 10:15:00,73.04,73.12,73.02,73.11,21284.0,64.4222,64.4927,64.4045,64.4839,21284.0
2018-02-28 10:20:00,73.11,73.15,73.1,73.14,10829.0,64.4839,64.5192,64.4751,64.5104,10829.0
2018-02-28 10:25:00,73.13,73.2,73.08,73.16,35628.0,64.5016,64.5633,64.4575,64.528,35628.0
2018-02-28 10:30:00,73.14,73.14,73.0,73.12,33112.0,64.5104,64.5104,64.3869,64.4927,33112.0
2018-02-28 10:35:00,73.1,73.13,73.08,73.11,18125.0,64.4751,64.5016,64.4575,64.4839,18125.0
2018-02-28 10:40:00,73.11,73.12,73.0,73.01,24169.0,64.4839,64.4927,64.3869,64.3957,24169.0
2018-02-28 10:45:00,73.02,73.03,72.94,73.0,49145.0,64.4045,64.4134,64.334,64.3869,49145.0
2018-02-28 10:50:00,72.99,73.04,72.93,72.93,26881.0,64.3781,64.4222,64.3252,64.3252,26881.0
2018-02-28 10:55:00,72.93,72.96,72.85,72.96,71193.0,64.3252,64.3516,64.2546,64.3516,71193.0
2018-02-28 11:00:00,72.94,72.95,72.88,72.88,17517.0,64.334,64.3428,64.2811,64.2811,17517.0
2018-02-28 11:05:00,72.87,72.93,72.79,72.79,14953.0,64.2722,64.3252,64.2017,64.2017,14953.0
2018-02-28 11:10:00,72.78,72.8,72.73,72.76,14400.0,64.1928,64.2105,64.1487,64.1752,14400.0
2018-02-28 11:15:00,72.75,72.81,72.74,72.8,50733.0,64.1664,64.2193,64.1576,64.2105,50733.0
2018-02-28 11:20:00,72.79,72.85,72.77,72.77,18152.0,64.2017,64.2546,64.184,64.184,18152.0
2018-02-28 11:25:00,72.76,72.91,72.75,72.91,22716.0,64.1752,64.3075,64.1664,64.3075,22716.0
2018-02-28 11:30:00,72.91,72.92,72.77,72.8,15400.0,64.3075,64.3163,64.184,64.2105,15400.0
2018-02-28 11:35:00,72.79,72.83,72.74,72.74,32984.0,64.2017,64.2369,64.1576,64.1576,32984.0
2018-02-28 11:40:00,72.71,72.77,72.68,72.72,9841.0,64.1311,64.184,64.1046,64.1399,9841.0
2018-02-28 11:45:00,72.71,72.71,72.6,72.67,14293.0,64.1311,64.1311,64.0341,64.0958,14293.0
2018-02-28 11:50:00,72.67,72.72,72.61,72.66,29381.0,64.0958,64.1399,64.0429,64.087,29381.0
2018-02-28 11:55:00,72.67,72.81,72.66,72.81,15750.0,64.0958,64.2193,64.087,64.2193,15750.0
2018-02-28 12:00:00,72.81,72.83,72.75,72.75,12386.0,64.2193,64.2369,64.1664,64.1664,12386.0
2018-02-28 12:05:00,72.75,72.88,72.74,72.87,17542.0,64.1664,64.2811,64.1576,64.2722,17542.0
2018-02-28 12:10:00,72.86,72.86,72.8,72.82,17155.0,64.2634,64.2634,64.2105,64.2281,17155.0
2018-02-28 12:15:00,72.82,72.87,72.77,72.77,20071.0,64.2281,64.2722,64.184,64.184,20071.0
2018-02-28 12:20:00,72.78,72.78,72.72,72.76,8362.0,64.1928,64.1928,64.1399,64.1752,8362.0
2018-02-28 12:25:00,72.77,72.81,72.75,72.76,16701.0,64.184,64.2193,64.1664,64.1752,16701.0
2018-02-28 12:30:00,72.76,72.81,72.71,72.8,10600.0,64.1752,64.2193,64.1311,64.2105,10600.0
2018-02-28 12:35:00,72.81,72.92,72.78,72.91,10201.0,64.2193,64.3163,64.1928,64.3075,10201.0
2018-02-28 12:40:00,72.91,72.97,72.88,72.97,43805.0,64.3075,64.3604,64.2811,64.3604,43805.0
2018-02-28 12:45:00,72.96,73.08,72.96,73.08,17693.0,64.3516,64.4575,64.3516,64.4575,17693.0
2018-02-28 12:50:00,73.08,73.08,73.0,73.03,8794.0,64.4575,64.4575,64.3869,64.4134,8794.0
2018-02-28 12:55:00,73.04,73.05,72.98,72.98,11039.0,64.4222,64.431,64.3693,64.3693,11039.0
2018-02-28 13:00:00,72.97,72.99,72.89,72.89,6624.0,64.3604,64.3781,64.2899,64.2899,6624.0
2018-02-28 13:05:00,72.87,72.91,72.86,72.87,4676.0,64.2722,64.3075,64.2634,64.2722,4676.0
2018-02-28 13:10:00,72.88,72.92,72.84,72.85,15351.0,64.2811,64.3163,64.2458,64.2546,15351.0
2018-02-28 13:15:00,72.87,72.88,72.82,72.86,10014.0,64.2722,64.2811,64.2281,64.2634,10014.0
2018-02-28 13:20:00,72.83,72.89,72.81,72.88,10697.0,64.2369,64.2899,64.2193,64.2811,10697.0
2018-02-28 13:25:00,72.88,72.91,72.84,72.88,21454.0,64.2811,64.3075,64.2458,64.2811,21454.0
2018-02-28 13:30:00,72.88,72.9,72.81,72.87,14858.0,64.2811,64.2987,64.2193,64.2722,14858.0
2018-02-28 13:35:00,72.88,72.89,72.85,72.87,15980.0,64.2811,64.2899,64.2546,64.2722,15980.0
2018-02-28 13:40:00,72.87,72.91,72.84,72.87,23300.0,64.2722,64.3075,64.2458,64.2722,23300.0
2018-02-28 13:45:00,72.88,72.95,72.82,72.82,19086.0,64.2811,64.3428,64.2281,64.2281,19086.0
2018-02-28 13:50:00,72.81,72.9,72.78,72.89,11185.0,64.2193,64.2987,64.1928,64.2899,11185.0
2018-02-28 13:55:00,72.9,72.99,72.9,72.99,9763.0,64.2987,64.3781,64.2987,64.3781,9763.0
2018-02-28 14:00:00,72.98,73.05,72.98,72.99,15358.0,64.3693,64.431,64.3693,64.3781,15358.0
2018-02-28 14:05:00,73.0,73.03,72.97,72.97,9624.0,64.3869,64.4134,64.3604,64.3604,9624.0
2018-02-28 14:10:00,72.97,73.0,72.93,72.95,26830.0,64.3604,64.3869,64.3252,64.3428,26830.0
2018-02-28 14:15:00,72.95,72.99,72.95,72.98,5084.0,64.3428,64.3781,64.3428,64.3693,5084.0
2018-02-28 14:20:00,72.99,73.04,72.99,73.03,15435.0,64.3781,64.4222,64.3781,64.4134,15435.0
2018-02-28 14:25:00,73.03,73.05,72.98,72.98,6819.0,64.4134,64.431,64.3693,64.3693,6819.0
2018-02-28 14:30:00,72.98,72.98,72.87,72.9,8405.0,64.3693,64.3693,64.2722,64.2987,8405.0
2018-02-28 14:35:00,72.89,72.93,72.83,72.84,9153.0,64.2899,64.3252,64.2369,64.2458,9153.0
2018-02-28 14:40:00,72.83,72.88,72.81,72.81,9000.0,64.2369,64.2811,64.2193,64.2193,9000.0
2018-02-28 14:45:00,72.81,72.86,72.8,72.83,25681.0,64.2193,64.2634,64.2105,64.2369,25681.0
2018-02-28 14:50:00,72.83,72.83,72.75,72.79,34910.0,64.2369,64.2369,64.1664,64.2017,34910.0
2018-02-28 14:55:00,72.79,72.82,72.71,72.73,21986.0,64.2017,64.2281,64.1311,64.1487,21986.0
2018-02-28 15:00:00,72.74,72.77,72.59,72.64,21872.0,64.1576,64.184,64.0253,64.0694,21872.0
2018-02-28 15:05:00,72.64,72.71,72.56,72.71,30117.0,64.0694,64.1311,63.9988,64.1311,30117.0
2018-02-28 15:10:00,72.71,72.73,72.57,72.66,15751.0,64.1311,64.1487,64.0076,64.087,15751.0
2018-02-28 15:15:00,72.64,72.65,72.52,72.52,18717.0,64.0694,64.0782,63.9635,63.9635,18717.0
2018-02-28 15:20:00,72.51,72.52,72.35,72.41,36849.0,63.9547,63.9635,63.8136,63.8665,36849.0
2018-02-28 15:25:00,72.4,72.43,72.33,72.39,34809.0,63.8577,63.8841,63.7959,63.8489,34809.0
2018-02-28 15:30:00,72.4,72.46,72.37,72.42,34745.0,63.8577,63.9106,63.8312,63.8753,34745.0
2018-02-28 15:35:00,72.42,72.56,72.39,72.56,66714.0,63.8753,63.9988,63.8489,63.9988,66714.0
2018-02-28 15:40:00,72.55,72.57,72.46,72.55,37316.0,63.99,64.0076,63.9106,63.99,37316.0
2018-02-28 15:45:00,72.54,72.54,72.27,72.33,83894.0,63.9812,63.9812,63.743,63.7959,83894.0
2018-02-28 15:50:00,72.32,72.33,72.13,72.14,65649.0,63.7871,63.7959,63.6195,63.6284,65649.0
2018-02-28 15:55:00,72.14,72.25,72.1,72.1,170778.0,63.6284,63.7254,63.5931,63.5931,170778.0
2018-03-01 09:30:00,72.3,72.42,72.23,72.29,66972.0,63.7695,63.8753,63.7077,63.7607,66972.0
2018-03-01 09:35:00,72.28,72.3,72.09,72.2,170462.0,63.7518,63.7695,63.5843,63.6813,170462.0
2018-03-01 09:40:00,72.18,72.18,71.97,72.01,88529.0,63.6636,63.6636,63.4784,63.5137,88529.0
2018-03-01 09:45:00,72.02,72.26,72.01,72.23,49473.0,63.5225,63.7342,63.5137,63.7077,49473.0
2018-03-01 09:50:00,72.23,72.29,72.1,72.11,35087.0,63.7077,63.7607,63.5931,63.6019,35087.0
2018-03-01 09:55:00,72.1,72.19,72.04,72.09,59300.0,63.5931,63.6725,63.5402,63.5843,59300.0
2018-03-01 10:00:00,72.08,72.3,71.97,72.28,77648.0,63.5754,63.7695,63.4784,63.7518,77648.0
2018-03-01 10:05:00,72.28,72.32,72.2,72.25,59228.0,63.7518,63.7871,63.6813,63.7254,59228.0
2018-03-01 10:10:00,72.24,72.24,72.1,72.23,56350.0,63.7166,63.7166,63.5931,63.7077,56350.0
2018-03-01 10:15:00,72.23,72.36,72.14,72.26,85433.0,63.7077,63.8224,63.6284,63.7342,85433.0
2018-03-01 10:20:00,72.26,72.3,72.15,72.29,104913.0,63.7342,63.7695,63.6372,63.7607,104913.0
2018-03-01 10:25:00,72.29,72.53,72.21,72.52,122785.0,63.7607,63.9723,63.6901,63.9635,122785.0
2018-03-01 10:30:00,72.53,72.83,72.47,72.83,78027.0,63.9723,64.2369,63.9194,64.2369,78027.0
2018-03-01 10:35:00,72.83,72.96,72.74,72.88,115780.0,64.2369,64.3516,64.1576,64.2811,115780.0
2018-03-01 10:40:00,72.88,72.95,72.76,72.82,42498.0,64.2811,64.3428,64.1752,64.2281,42498.0
2018-03-01 10:45:00,72.8,72.85,72.63,72.73,67053.0,64.2105,64.2546,64.0605,64.1487,67053.0
2018-03-01 10:50:00,72.71,72.71,72.6,72.67,27987.0,64.1311,64.1311,64.0341,64.0958,27987.0
2018-03-01 10:55:00,72.67,72.69,72.44,72.49,40575.0,64.0958,64.1135,63.893,63.9371,40575.0
2018-03-01 11:00:00,72.49,72.58,72.42,72.57,21424.0,63.9371,64.0164,63.8753,64.0076,21424.0
2018-03-01 11:05:00,72.56,72.66,72.52,72.62,16943.0,63.9988,64.087,63.9635,64.0517,16943.0
2018-03-01 11:10:00,72.62,72.62,72.47,72.56,33974.0,64.0517,64.0517,63.9194,63.9988,33974.0
2018-03-01 11:15:00,72.59,72.65,72.54,72.65,13840.0,64.0253,64.0782,63.9812,64.0782,13840.0
2018-03-01 11:20:00,72.65,72.73,72.64,72.69,33918.0,64.0782,64.1487,64.0694,64.1135,33918.0
2018-03-01 11:25:00,72.7,72.72,72.46,72.51,54664.0,64.1223,64.1399,63.9106,63.9547,54664.0
2018-03-01 11:30:00,72.52,72.58,72.45,72.56,50617.0,63.9635,64.0164,63.9018,63.9988,50617.0
2018-03-01 11:35:00,72.57,72.65,72.56,72.59,19832.0,64.0076,64.0782,63.9988,64.0253,19832.0
2018-03-01 11:40:00,72.6,72.78,72.58,72.75,32549.0,64.0341,64.1928,64.0164,64.1664,32549.0
2018-03-01 11:45:00,72.75,72.81,72.68,72.68,26467.0,64.1664,64.2193,64.1046,64.1046,26467.0
2018-03-01 11:50:00,72.67,72.79,72.65,72.77,23545.0,64.0958,64.2017,64.0782,64.184,23545.0
2018-03-01 11:55:00,72.76,72.78,72.68,72.68,37482.0,64.1752,64.1928,64.1046,64.1046,37482.0
2018-03-01 12:00:00,72.68,72.7,72.44,72.45,82478.0,64.1046,64.1223,63.893,63.9018,82478.0
2018-03-01 12:05:00,72.45,72.5,72.38,72.43,20896.0,63.9018,63.9459,63.84,63.8841,20896.0
2018-03-01 12:10:00,72.44,72.54,72.43,72.5,35704.0,63.893,63.9812,63.8841,63.9459,35704.0
2018-03-01 12:15:00,72.48,72.48,72.29,72.29,63824.0,63.9282,63.9282,63.7607,63.7607,63824.0
2018-03-01 12:20:00,72.29,72.29,72.15,72.17,60764.0,63.7607,63.7607,63.6372,63.6548,60764.0
2018-03-01 12:25:00,72.16,72.25,72.09,72.23,128668.0,63.646,63.7254,63.5843,63.7077,128668.0
2018-03-01 12:30:00,72.2,72.2,71.95,72.01,85088.0,63.6813,63.6813,63.4608,63.5137,85088.0
2018-03-01 12:35:00,72.0,72.12,71.99,72.09,23389.0,63.5049,63.6107,63.4961,63.5843,23389.0
2018-03-01 12:40:00,72.11,72.36,72.05,72.33,30175.0,63.6019,63.8224,63.549,63.7959,30175.0
2018-03-01 12:45:00,72.33,72.36,72.21,72.36,21189.0,63.7959,63.8224,63.6901,63.8224,21189.0
2018-03-01 12:50:00,72.38,72.38,72.23,72.29,8850.0,63.84,63.84,63.7077,63.7607,8850.0
2018-03-01 12:55:00,72.3,72.31,72.09,72.16,38605.0,63.7695,63.7783,63.5843,63.646,38605.0
2018-03-01 13:00:00,72.09,72.09,71.8,71.81,25230.0,63.5843,63.5843,63.3285,63.3373,25230.0
2018-03-01 13:05:00,71.79,71.79,71.6,71.61,21449.0,63.3197,63.3197,63.1521,63.1609,21449.0
2018-03-01 13:10:00,71.63,71.8,71.55,71.79,25074.0,63.1785,63.3285,63.108,63.3197,25074.0
2018-03-01 13:15:00,71.75,71.83,71.74,71.77,9700.0,63.2844,63.3549,63.2756,63.302,9700.0
2018-03-01 13:20:00,71.78,71.78,71.7,71.77,22435.0,63.3108,63.3108,63.2403,63.302,22435.0
2018-03-01 13:25:00,71.78,71.94,71.78,71.84,40574.0,63.3108,63.452,63.3108,63.3638,40574.0
2018-03-01 13:30:00,71.82,71.91,71.73,71.73,13063.0,63.3461,63.4255,63.2667,63.2667,13063.0
2018-03-01 13:35:00,71.73,71.73,71.58,71.59,36473.0,63.2667,63.2667,63.1344,63.1433,36473.0
2018-03-01 13:40:00,71.59,71.72,71.56,71.65,92117.0,63.1433,63.2579,63.1168,63.1962,92117.0
2018-03-01 13:45:00,71.65,71.65,71.39,71.48,30230.0,63.1962,63.1962,62.9669,63.0462,30230.0
2018-03-01 13:50:00,71.48,71.54,71.43,71.43,21903.0,63.0462,63.0992,63.0021,63.0021,21903.0
2018-03-01 13:55:00,71.44,71.44,71.25,71.25,17119.0,63.011,63.011,62.8434,62.8434,17119.0
2018-03-01 14:00:00,71.25,71.36,71.07,71.32,43550.0,62.8434,62.9404,62.6846,62.9051,43550.0
2018-03-01 14:05:00,71.32,71.39,71.21,71.25,27656.0,62.9051,62.9669,62.8081,62.8434,27656.0
2018-03-01 14:10:00,71.24,71.27,70.91,70.93,54284.0,62.8346,62.861,62.5435,62.5611,54284.0
2018-03-01 14:15:00,70.9,71.17,70.89,71.17,21972.0,62.5347,62.7728,62.5258,62.7728,21972.0
2018-03-01 14:20:00,71.16,71.29,71.07,71.16,24696.0,62.764,62.8787,62.6846,62.764,24696.0
2018-03-01 14:25:00,71.17,71.32,71.06,71.31,23317.0,62.7728,62.9051,62.6758,62.8963,23317.0
2018-03-01 14:30:00,71.31,71.41,71.14,71.24,47729.0,62.8963,62.9845,62.7463,62.8346,47729.0
2018-03-01 14:35:00,71.27,71.27,71.1,71.18,14432.0,62.861,62.861,62.7111,62.7816,14432.0
2018-03-01 14:40:00,71.18,71.47,71.18,71.36,23602.0,62.7816,63.0374,62.7816,62.9404,23602.0
2018-03-01 14:45:00,71.33,71.4,71.19,71.21,14300.0,62.9139,62.9757,62.7904,62.8081,14300.0
2018-03-01 14:50:00,71.22,71.39,71.21,71.27,37012.0,62.8169,62.9669,62.8081,62.861,37012.0
2018-03-01 14:55:00,71.27,71.43,71.27,71.39,28897.0,62.861,63.0021,62.861,62.9669,28897.0
2018-03-01 15:00:00,71.37,71.46,71.28,71.3,30924.0,62.9492,63.0286,62.8698,62.8875,30924.0
2018-03-01 15:05:00,71.3,71.58,71.3,71.56,21638.0,62.8875,63.1344,62.8875,63.1168,21638.0
2018-03-01 15:10:00,71.56,71.87,71.51,71.77,60936.0,63.1168,63.3902,63.0727,63.302,60936.0
2018-03-01 15:15:00,71.78,72.09,71.76,72.09,72761.0,63.3108,63.5843,63.2932,63.5843,72761.0
2018-03-01 15:20:00,72.1,72.14,71.87,71.9,30430.0,63.5931,63.6284,63.3902,63.4167,30430.0
2018-03-01 15:25:00,71.89,72.01,71.85,71.87,22300.0,63.4079,63.5137,63.3726,63.3902,22300.0
2018-03-01 15:30:00,71.85,71.96,71.65,71.75,63286.0,63.3726,63.4696,63.1962,63.2844,63286.0
2018-03-01 15:35:00,71.76,71.76,71.59,71.6,36902.0,63.2932,63.2932,63.1433,63.1521,36902.0
2018-03-01 15:40:00,71.58,71.82,71.53,71.71,45315.0,63.1344,63.3461,63.0903,63.2491,45315.0
2018-03-01 15:45:00,71.72,72.04,71.68,71.95,68238.0,63.2579,63.5402,63.2226,63.4608,68238.0
2018-03-01 15:50:00,71.95,72.0,71.82,71.89,80884.0,63.4608,63.5049,63.3461,63.4079,80884.0
2018-03-01 15:55:00,71.89,71.96,71.68,71.72,170600.0,63.4079,63.4696,63.2226,63.2579,170600.0
2018-03-02 09:30:00,71.19,71.46,71.19,71.36,223015.0,62.7904,63.0286,62.7904,62.9404,223015.0
2018-03-02 09:35:00,71.35,71.43,71.19,71.21,174706.0,62.9316,63.0021,62.7904,62.8081,174706.0
2018-03-02 09:40:00,71.2,71.23,71.06,71.08,272932.0,62.7993,62.8257,62.6758,62.6934,272932.0
2018-03-02 09:45:00,71.06,71.27,71.04,71.21,64438.0,62.6758,62.861,62.6581,62.8081,64438.0
2018-03-02 09:50:00,71.2,71.33,71.15,71.18,49362.0,62.7993,62.9139,62.7552,62.7816,49362.0
2018-03-02 09:55:00,71.18,71.33,71.18,71.3,50780.0,62.7816,62.9139,62.7816,62.8875,50780.0
2018-03-02 10:00:00,71.27,71.38,71.27,71.33,54709.0,62.861,62.958,62.861,62.9139,54709.0
2018-03-02 10:05:00,71.32,71.35,71.22,71.31,61018.0,62.9051,62.9316,62.8169,62.8963,61018.0
2018-03-02 10:10:00,71.3,71.31,71.21,71.26,46026.0,62.8875,62.8963,62.8081,62.8522,46026.0
2018-03-02 10:15:00,71.27,71.29,71.18,71.2,169248.0,62.861,62.8787,62.7816,62.7993,169248.0
2018-03-02 10:20:00,71.2,71.28,71.11,71.18,65330.0,62.7993,62.8698,62.7199,62.7816,65330.0
2018-03-02 10:25:00,71.17,71.26,71.14,71.19,58608.0,62.7728,62.8522,62.7463,62.7904,58608.0
2018-03-02 10:30:00,71.18,71.33,71.14,71.32,48713.0,62.7816,62.9139,62.7463,62.9051,48713.0
2018-03-02 10:35:00,71.32,71.39,71.27,71.39,52538.0,62.9051,62.9669,62.861,62.9669,52538.0
2018-03-02 10:40:00,71.39,71.5,71.38,71.48,39795.0,62.9669,63.0639,62.958,63.0462,39795.0
2018-03-02 10:45:00,71.48,71.53,71.36,71.4,40509.0,63.0462,63.0903,62.9404,62.9757,40509.0
2018-03-02 10:50:00,71.4,71.4,71.31,71.36,33707.0,62.9757,62.9757,62.8963,62.9404,33707.0
2018-03-02 10:55:00,71.35,71.4,71.26,71.28,63236.0,62.9316,62.9757,62.8522,62.8698,63236.0
2018-03-02 11:00:00,71.26,71.31,71.24,71.27,46687.0,62.8522,62.8963,62.8346,62.861,46687.0
2018-03-02 11:05:00,71.27,71.27,71.19,71.21,40510.0,62.861,62.861,62.7904,62.8081,40510.0
2018-03-02 11:10:00,71.21,71.32,71.17,71.31,72258.0,62.8081,62.9051,62.7728,62.8963,72258.0
2018-03-02 11:15:00,71.3,71.35,71.16,71.18,66805.0,62.8875,62.9316,62.764,62.7816,66805.0
2018-03-02 11:20:00,71.18,71.35,71.18,71.35,46969.0,62.7816,62.9316,62.7816,62.9316,46969.0
2018-03-02 11:25:00,71.34,71.51,71.34,71.51,115154.0,62.9228,63.0727,62.9228,63.0727,115154.0
2018-03-02 11:30:00,71.51,71.57,71.46,71.51,59607.0,63.0727,63.1256,63.0286,63.0727,59607.0
2018-03-02 11:35:00,71.49,71.53,71.45,71.51,36324.0,63.0551,63.0903,63.0198,63.0727,36324.0
2018-03-02 11:40:00,71.52,71.67,71.52,71.63,45701.0,63.0815,63.2138,63.0815,63.1785,45701.0
2018-03-02 11:45:00,71.64,71.81,71.61,71.78,171315.0,63.1874,63.3373,63.1609,63.3108,171315.0
2018-03-02 11:50:00,71.79,71.89,71.72,71.82,46368.0,63.3197,63.4079,63.2579,63.3461,46368.0
2018-03-02 11:55:00,71.81,71.9,71.76,71.9,35603.0,63.3373,63.4167,63.2932,63.4167,35603.0
2018-03-02 12:00:00,71.91,71.97,71.86,71.86,33697.0,63.4255,63.4784,63.3814,63.3814,33697.0
2018-03-02 12:05:00,71.88,71.92,71.81,71.9,27509.0,63.399,63.4343,63.3373,63.4167,27509.0
2018-03-02 12:10:00,71.91,71.91,71.77,71.85,17382.0,63.4255,63.4255,63.302,63.3726,17382.0
2018-03-02 12:15:00,71.85,71.87,71.74,71.79,19546.0,63.3726,63.3902,63.2756,63.3197,19546.0
2018-03-02 12:20:00,71.8,71.9,71.78,71.9,17353.0,63.3285,63.4167,63.3108,63.4167,17353.0
2018-03-02 12:25:00,71.91,71.94,71.84,71.94,37403.0,63.4255,63.452,63.3638,63.452,37403.0
2018-03-02 12:30:00,71.94,71.96,71.83,71.86,43098.0,63.452,63.4696,63.3549,63.3814,43098.0
2018-03-02 12:35:00,71.85,71.94,71.83,71.86,12204.0,63.3726,63.452,63.3549,63.3814,12204.0
2018-03-02 12:40:00,71.86,72.02,71.84,71.97,44306.0,63.3814,63.5225,63.3638,63.4784,44306.0
2018-03-02 12:45:00,71.97,72.07,71.97,72.03,16744.0,63.4784,63.5666,63.4784,63.5313,16744.0
2018-03-02 12:50:00,72.03,72.14,72.01,72.1,14162.0,63.5313,63.6284,63.5137,63.5931,14162.0
2018-03-02 12:55:00,72.11,72.17,72.05,72.09,45155.0,63.6019,63.6548,63.549,63.5843,45155.0
2018-03-02 13:00:00,72.07,72.13,72.02,72.07,18282.0,63.5666,63.6195,63.5225,63.5666,18282.0
2018-03-02 13:05:00,72.05,72.09,71.99,71.99,13211.0,63.549,63.5843,63.4961,63.4961,13211.0
2018-03-02 13:10:00,71.97,71.98,71.85,71.88,51252.0,63.4784,63.4872,63.3726,63.399,51252.0
2018-03-02 13:15:00,71.9,71.95,71.86,71.9,9061.0,63.4167,63.4608,63.3814,63.4167,9061.0
2018-03-02 13:20:00,71.92,71.94,71.82,71.85,4533.0,63.4343,63.452,63.3461,63.3726,4533.0
2018-03-02 13:25:00,71.82,71.88,71.78,71.8,32714.0,63.3461,63.399,63.3108,63.3285,32714.0
2018-03-02 13:30:00,71.79,71.86,71.73,71.78,65875.0,63.3197,63.3814,63.2667,63.3108,65875.0
2018-03-02 13:35:00,71.75,71.84,71.72,71.84,17380.0,63.2844,63.3638,63.2579,63.3638,17380.0
2018-03-02 13:40:00,71.84,71.93,71.84,71.87,9119.0,63.3638,63.4431,63.3638,63.3902,9119.0
2018-03-02 13:45:00,71.87,72.0,71.87,71.99,6779.0,63.3902,63.5049,63.3902,63.4961,6779.0
2018-03-02 13:50:00,72.0,72.01,71.89,71.89,15475.0,63.5049,63.5137,63.4079,63.4079,15475.0
2018-03-02 13:55:00,71.89,71.89,71.78,71.81,25321.0,63.4079,63.4079,63.3108,63.3373,25321.0
2018-03-02 14:00:00,71.83,71.99,71.83,71.93,10680.0,63.3549,63.4961,63.3549,63.4431,10680.0
2018-03-02 14:05:00,71.92,71.94,71.89,71.91,11524.0,63.4343,63.452,63.4079,63.4255,11524.0
2018-03-02 14:10:00,71.91,72.05,71.91,72.01,12375.0,63.4255,63.549,63.4255,63.5137,12375.0
2018-03-02 14:15:00,72.02,72.03,71.92,71.92,22100.0,63.5225,63.5313,63.4343,63.4343,22100.0
2018-03-02 14:20:00,71.93,71.95,71.87,71.9,23958.0,63.4431,63.4608,63.3902,63.4167,23958.0
2018-03-02 14:25:00,71.9,71.99,71.88,71.93,17790.0,63.4167,63.4961,63.399,63.4431,17790.0
2018-03-02 14:30:00,71.92,71.97,71.89,71.89,12558.0,63.4343,63.4784,63.4079,63.4079,12558.0
2018-03-02 14:35:00,71.88,72.05,71.88,72.05,13589.0,63.399,63.549,63.399,63.549,13589.0
2018-03-02 14:40:00,72.04,72.06,71.96,72.01,10090.0,63.5402,63.5578,63.4696,63.5137,10090.0
2018-03-02 14:45:00,72.02,72.06,71.98,72.06,16072.0,63.5225,63.5578,63.4872,63.5578,16072.0
2018-03-02 14:50:00,72.06,72.08,71.99,72.0,28673.0,63.5578,63.5754,63.4961,63.5049,28673.0
2018-03-02 14:55:00,72.0,72.04,71.98,71.98,46846.0,63.5049,63.5402,63.4872,63.4872,46846.0
2018-03-02 15:00:00,71.98,71.99,71.84,71.95,24124.0,63.4872,63.4961,63.3638,63.4608,24124.0
2018-03-02 15:05:00,71.95,71.98,71.83,71.98,13735.0,63.4608,63.4872,63.3549,63.4872,13735.0
2018-03-02 15:10:00,71.98,72.0,71.9,71.96,9599.0,63.4872,63.5049,63.4167,63.4696,9599.0
2018-03-02 15:15:00,71.96,72.05,71.9,72.02,17357.0,63.4696,63.549,63.4167,63.5225,17357.0
2018-03-02 15:20:00,72.04,72.06,71.96,72.04,18633.0,63.5402,63.5578,63.4696,63.5402,18633.0
2018-03-02 15:25:00,72.05,72.12,72.03,72.09,34056.0,63.549,63.6107,63.5313,63.5843,34056.0
2018-03-02 15:30:00,72.08,72.23,72.08,72.2,21545.0,63.5754,63.7077,63.5754,63.6813,21545.0
2018-03-02 15:35:00,72.18,72.3,72.14,72.26,52606.0,63.6636,63.7695,63.6284,63.7342,52606.0
2018-03-02 15:40:00,72.26,72.3,72.19,72.29,41221.0,63.7342,63.7695,63.6725,63.7607,41221.0
2018-03-02 15:45:00,72.3,72.31,72.14,72.22,55671.0,63.7695,63.7783,63.6284,63.6989,55671.0
2018-03-02 15:50:00,72.22,72.38,72.22,72.33,48518.0,63.6989,63.84,63.6989,63.7959,48518.0
2018-03-02 15:55:00,72.33,72.42,72.3,72.3,130644.0,63.7959,63.8753,63.7695,63.7695,130644.0
2018-03-05 09:30:00,71.23,71.39,71.23,71.37,121304.0,62.8257,62.9669,62.8257,62.9492,121304.0
2018-03-05 09:35:00,71.38,71.39,71.3,71.35,68397.0,62.958,62.9669,62.8875,62.9316,68397.0
2018-03-05 09:40:00,71.35,71.37,71.3,71.34,67651.0,62.9316,62.9492,62.8875,62.9228,67651.0
2018-03-05 09:45:00,71.34,71.38,71.21,71.21,70715.0,62.9228,62.958,62.8081,62.8081,70715.0
2018-03-05 09:50:00,71.2,71.25,71.17,71.23,12939.0,62.7993,62.8434,62.7728,62.8257,12939.0
2018-03-05 09:55:00,71.24,71.31,71.23,71.24,36774.0,62.8346,62.8963,62.8257,62.8346,36774.0
2018-03-05 10:00:00,71.25,71.31,71.22,71.31,17899.0,62.8434,62.8963,62.8169,62.8963,17899.0
2018-03-05 10:05:00,71.31,71.34,71.2,71.2,27478.0,62.8963,62.9228,62.7993,62.7993,27478.0
2018-03-05 10:10:00,71.19,71.22,71.11,71.14,24347.0,62.7904,62.8169,62.7199,62.7463,24347.0
2018-03-05 10:15:00,71.16,71.23,71.15,71.22,22219.0,62.764,62.8257,62.7552,62.8169,22219.0
2018-03-05 10:20:00,71.21,71.35,71.2,71.34,31831.0,62.8081,62.9316,62.7993,62.9228,31831.0
2018-03-05 10:25:00,71.34,71.37,71.29,71.36,48486.0,62.9228,62.9492,62.8787,62.9404,48486.0
2018-03-05 10:30:00,71.36,71.37,71.27,71.28,142264.0,62.9404,62.9492,62.861,62.8698,142264.0
2018-03-05 10:35:00,71.28,71.4,71.25,71.39,174600.0,62.8698,62.9757,62.8434,62.9669,174600.0
2018-03-05 10:40:00,71.4,71.48,71.38,71.46,24746.0,62.9757,63.0462,62.958,63.0286,24746.0
2018-03-05 10:45:00,71.46,71.5,71.41,71.45,32797.0,63.0286,63.0639,62.9845,63.0198,32797.0
2018-03-05 10:50:00,71.45,71.48,71.41,71.43,23220.0,63.0198,63.0462,62.9845,63.0021,23220.0
2018-03-05 10:55:00,71.43,71.53,71.4,71.53,21004.0,63.0021,63.0903,62.9757,63.0903,21004.0
2018-03-05 11:00:00,71.53,71.61,71.52,71.55,60926.0,63.0903,63.1609,63.0815,63.108,60926.0
2018-03-05 11:05:00,71.54,71.72,71.53,71.7,249463.0,63.0992,63.2579,63.0903,63.2403,249463.0
2018-03-05 11:10:00,71.69,71.75,71.67,71.7,64238.0,63.2315,63.2844,63.2138,63.2403,64238.0
2018-03-05 11:15:00,71.67,71.76,71.67,71.75,19211.0,63.2138,63.2932,63.2138,63.2844,19211.0
2018-03-05 11:20:00,71.75,71.84,71.74,71.84,39635.0,63.2844,63.3638,63.2756,63.3638,39635.0
2018-03-05 11:25:00,71.85,71.89,71.81,71.82,14553.0,63.3726,63.4079,63.3373,63.3461,14553.0
2018-03-05 11:30:00,71.82,71.85,71.78,71.79,9200.0,63.3461,63.3726,63.3108,63.3197,9200.0
2018-03-05 11:35:00,71.79,71.87,71.77,71.84,6430.0,63.3197,63.3902,63.302,63.3638,6430.0
2018-03-05 11:40:00,71.85,71.91,71.85,71.9,17334.0,63.3726,63.4255,63.3726,63.4167,17334.0
2018-03-05 11:45:00,71.9,71.94,71.85,71.85,9386.0,63.4167,63.452,63.3726,63.3726,9386.0
2018-03-05 11:50:00,71.86,71.9,71.85,71.85,21600.0,63.3814,63.4167,63.3726,63.3726,21600.0
2018-03-05 11:55:00,71.85,71.91,71.83,71.88,8619.0,63.3726,63.4255,63.3549,63.399,8619.0
2018-03-05 12:00:00,71.88,72.0,71.88,71.99,13839.0,63.399,63.5049,63.399,63.4961,13839.0
2018-03-05 12:05:00,71.99,72.0,71.92,71.93,5400.0,63.4961,63.5049,63.4343,63.4431,5400.0
2018-03-05 12:10:00,71.94,71.96,71.84,71.85,12022.0,63.452,63.4696,63.3638,63.3726,12022.0
2018-03-05 12:15:00,71.84,71.87,71.81,71.81,7904.0,63.3638,63.3902,63.3373,63.3373,7904.0
2018-03-05 12:20:00,71.79,71.82,71.71,71.72,15128.0,63.3197,63.3461,63.2491,63.2579,15128.0
2018-03-05 12:25:00,71.71,71.81,71.71,71.8,4804.0,63.2491,63.3373,63.2491,63.3285,4804.0
2018-03-05 12:30:00,71.81,71.85,71.73,71.73,15390.0,63.3373,63.3726,63.2667,63.2667,15390.0
2018-03-05 12:35:00,71.76,71.8,71.75,71.8,10201.0,63.2932,63.3285,63.2844,63.3285,10201.0
2018-03-05 12:40:00,71.8,71.82,71.75,71.77,4498.0,63.3285,63.3461,63.2844,63.302,4498.0
2018-03-05 12:45:00,71.77,71.84,71.77,71.78,37831.0,63.302,63.3638,63.302,63.3108,37831.0
2018-03-05 12:50:00,71.78,71.78,71.72,71.73,151613.0,63.3108,63.3108,63.2579,63.2667,151613.0
2018-03-05 12:55:00,71.72,71.8,71.7,71.8,103320.0,63.2579,63.3285,63.2403,63.3285,103320.0
2018-03-05 13:00:00,71.8,71.86,71.79,71.85,7937.0,63.3285,63.3814,63.3197,63.3726,7937.0
2018-03-05 13:05:00,71.82,71.87,71.78,71.81,4400.0,63.3461,63.3902,63.3108,63.3373,4400.0
2018-03-05 13:10:00,71.83,71.87,71.8,71.81,12700.0,63.3549,63.3902,63.3285,63.3373,12700.0
2018-03-05 13:15:00,71.81,71.85,71.79,71.8,24818.0,63.3373,63.3726,63.3197,63.3285,24818.0
2018-03-05 13:20:00,71.81,71.88,71.81,71.86,3840.0,63.3373,63.399,63.3373,63.3814,3840.0
2018-03-05 13:25:00,71.87,71.87,71.8,71.82,8197.0,63.3902,63.3902,63.3285,63.3461,8197.0
2018-03-05 13:30:00,71.82,71.85,71.75,71.75,15908.0,63.3461,63.3726,63.2844,63.2844,15908.0
2018-03-05 13:35:00,71.74,71.81,71.74,71.78,4250.0,63.2756,63.3373,63.2756,63.3108,4250.0
2018-03-05 13:40:00,71.79,71.86,71.79,71.81,18351.0,63.3197,63.3814,63.3197,63.3373,18351.0
2018-03-05 13:45:00,71.8,71.83,71.72,71.76,8843.0,63.3285,63.3549,63.2579,63.2932,8843.0
2018-03-05 13:50:00,71.77,71.8,71.73,71.77,10712.0,63.302,63.3285,63.2667,63.302,10712.0
2018-03-05 13:55:00,71.77,71.81,71.76,71.81,13813.0,63.302,63.3373,63.2932,63.3373,13813.0
2018-03-05 14:00:00,71.81,71.86,71.8,71.8,13594.0,63.3373,63.3814,63.3285,63.3285,13594.0
2018-03-05 14:05:00,71.79,71.79,71.72,71.77,41108.0,63.3197,63.3197,63.2579,63.302,41108.0
2018-03-05 14:10:00,71.78,71.79,71.65,71.67,17157.0,63.3108,63.3197,63.1962,63.2138,17157.0
2018-03-05 14:15:00,71.67,71.73,71.59,71.6,19855.0,63.2138,63.2667,63.1433,63.1521,19855.0
2018-03-05 14:20:00,71.6,71.67,71.6,71.66,12374.0,63.1521,63.2138,63.1521,63.205,12374.0
2018-03-05 14:25:00,71.69,71.77,71.69,71.71,15189.0,63.2315,63.302,63.2315,63.2491,15189.0
2018-03-05 14:30:00,71.71,71.78,71.71,71.72,16088.0,63.2491,63.3108,63.2491,63.2579,16088.0
2018-03-05 14:35:00,71.72,71.79,71.67,71.78,23589.0,63.2579,63.3197,63.2138,63.3108,23589.0
2018-03-05 14:40:00,71.78,71.85,71.77,71.85,31171.0,63.3108,63.3726,63.302,63.3726,31171.0
2018-03-05 14:45:00,71.86,71.86,71.81,71.85,13682.0,63.3814,63.3814,63.3373,63.3726,13682.0
2018-03-05 14:50:00,71.85,71.87,71.83,71.84,9178.0,63.3726,63.3902,63.3549,63.3638,9178.0
2018-03-05 14:55:00,71.84,71.93,71.84,71.93,25710.0,63.3638,63.4431,63.3638,63.4431,25710.0
2018-03-05 15:00:00,71.94,71.97,71.91,71.92,17774.0,63.452,63.4784,63.4255,63.4343,17774.0
2018-03-05 15:05:00,71.92,71.97,71.84,71.87,28394.0,63.4343,63.4784,63.3638,63.3902,28394.0
2018-03-05 15:10:00,71.87,71.92,71.86,71.89,7631.0,63.3902,63.4343,63.3814,63.4079,7631.0
2018-03-05 15:15:00,71.88,71.93,71.86,71.92,86958.0,63.399,63.4431,63.3814,63.4343,86958.0
2018-03-05 15:20:00,71.92,71.94,71.88,71.91,7143.0,63.4343,63.452,63.399,63.4255,7143.0
2018-03-05 15:25:00,71.93,71.93,71.81,71.83,32779.0,63.4431,63.4431,63.3373,63.3549,32779.0
2018-03-05 15:30:00,71.83,71.88,71.79,71.87,29818.0,63.3549,63.399,63.3197,63.3902,29818.0
2018-03-05 15:35:00,71.88,71.91,71.84,71.9,9706.0,63.399,63.4255,63.3638,63.4167,9706.0
2018-03-05 15:40:00,71.9,71.96,71.87,71.92,19989.0,63.4167,63.4696,63.3902,63.4343,19989.0
2018-03-05 15:45:00,71.92,71.99,71.91,71.94,58174.0,63.4343,63.4961,63.4255,63.452,58174.0
2018-03-05 15:50:00,71.93,71.96,71.86,71.9,56771.0,63.4431,63.4696,63.3814,63.4167,56771.0
2018-03-05 15:55:00,71.91,72.02,71.9,71.94,69250.0,63.4255,63.5225,63.4167,63.452,69250.0
2018-03-06 09:30:00,74.72,74.81,74.65,74.7,370602.0,65.904,65.9833,65.8422,65.8863,370602.0
2018-03-06 09:35:00,74.71,74.73,74.54,74.63,201991.0,65.8951,65.9128,65.7452,65.8246,201991.0
2018-03-06 09:40:00,74.62,74.71,74.61,74.65,242418.0,65.8158,65.8951,65.8069,65.8422,242418.0
2018-03-06 09:45:00,74.63,74.69,74.6,74.68,83038.0,65.8246,65.8775,65.7981,65.8687,83038.0
2018-03-06 09:50:00,74.69,74.79,74.68,74.77,53760.0,65.8775,65.9657,65.8687,65.9481,53760.0
2018-03-06 09:55:00,74.77,74.83,74.76,74.76,47384.0,65.9481,66.001,65.9392,65.9392,47384.0
2018-03-06 10:00:00,74.77,74.84,74.55,74.56,86199.0,65.9481,66.0098,65.754,65.7628,86199.0
2018-03-06 10:05:00,74.56,74.66,74.5,74.51,42099.0,65.7628,65.851,65.7099,65.7187,42099.0
2018-03-06 10:10:00,74.52,74.64,74.47,74.63,32912.0,65.7276,65.8334,65.6834,65.8246,32912.0
2018-03-06 10:15:00,74.63,74.72,74.63,74.72,16981.0,65.8246,65.904,65.8246,65.904,16981.0
2018-03-06 10:20:00,74.71,74.79,74.65,74.74,63845.0,65.8951,65.9657,65.8422,65.9216,63845.0
2018-03-06 10:25:00,74.74,74.79,74.73,74.75,37115.0,65.9216,65.9657,65.9128,65.9304,37115.0
2018-03-06 10:30:00,74.75,74.8,74.68,74.71,23924.0,65.9304,65.9745,65.8687,65.8951,23924.0
2018-03-06 10:35:00,74.72,74.76,74.67,74.73,26595.0,65.904,65.9392,65.8599,65.9128,26595.0
2018-03-06 10:40:00,74.72,74.73,74.57,74.69,40319.0,65.904,65.9128,65.7717,65.8775,40319.0
2018-03-06 10:45:00,74.68,74.72,74.58,74.61,207814.0,65.8687,65.904,65.7805,65.8069,207814.0
2018-03-06 10:50:00,74.61,74.65,74.55,74.6,388413.0,65.8069,65.8422,65.754,65.7981,388413.0
2018-03-06 10:55:00,74.59,74.66,74.52,74.6,237520.0,65.7893,65.851,65.7276,65.7981,237520.0
2018-03-06 11:00:00,74.6,74.68,74.58,74.61,61655.0,65.7981,65.8687,65.7805,65.8069,61655.0
2018-03-06 11:05:00,74.63,74.7,74.59,74.68,77078.0,65.8246,65.8863,65.7893,65.8687,77078.0
2018-03-06 11:10:00,74.67,74.73,74.63,74.73,30989.0,65.8599,65.9128,65.8246,65.9128,30989.0
2018-03-06 11:15:00,74.74,74.74,74.66,74.69,32395.0,65.9216,65.9216,65.851,65.8775,32395.0
2018-03-06 11:20:00,74.68,74.69,74.48,74.52,115721.0,65.8687,65.8775,65.6923,65.7276,115721.0
2018-03-06 11:25:00,74.52,74.52,74.43,74.44,39980.0,65.7276,65.7276,65.6482,65.657,39980.0
2018-03-06 11:30:00,74.45,74.45,74.39,74.4,62754.0,65.6658,65.6658,65.6129,65.6217,62754.0
2018-03-06 11:35:00,74.38,74.49,74.36,74.48,204066.0,65.6041,65.7011,65.5864,65.6923,204066.0
2018-03-06 11:40:00,74.48,74.55,74.43,74.52,129116.0,65.6923,65.754,65.6482,65.7276,129116.0
2018-03-06 11:45:00,74.51,74.6,74.51,74.59,28165.0,65.7187,65.7981,65.7187,65.7893,28165.0
2018-03-06 11:50:00,74.58,74.61,74.54,74.61,19745.0,65.7805,65.8069,65.7452,65.8069,19745.0
2018-03-06 11:55:00,74.6,74.72,74.56,74.71,14620.0,65.7981,65.904,65.7628,65.8951,14620.0
2018-03-06 12:00:00,74.72,74.72,74.63,74.67,22310.0,65.904,65.904,65.8246,65.8599,22310.0
2018-03-06 12:05:00,74.67,74.68,74.56,74.57,45101.0,65.8599,65.8687,65.7628,65.7717,45101.0
2018-03-06 12:10:00,74.57,74.62,74.55,74.61,29739.0,65.7717,65.8158,65.754,65.8069,29739.0
2018-03-06 12:15:00,74.59,74.6,74.55,74.6,13430.0,65.7893,65.7981,65.754,65.7981,13430.0
2018-03-06 12:20:00,74.59,74.6,74.49,74.54,25649.0,65.7893,65.7981,65.7011,65.7452,25649.0
2018-03-06 12:25:00,74.54,74.57,74.53,74.54,32209.0,65.7452,65.7717,65.7364,65.7452,32209.0
2018-03-06 12:30:00,74.53,74.6,74.51,74.59,17508.0,65.7364,65.7981,65.7187,65.7893,17508.0
2018-03-06 12:35:00,74.58,74.65,74.57,74.6,18082.0,65.7805,65.8422,65.7717,65.7981,18082.0
2018-03-06 12:40:00,74.62,74.69,74.58,74.67,34620.0,65.8158,65.8775,65.7805,65.8599,34620.0
2018-03-06 12:45:00,74.68,74.7,74.67,74.7,7857.0,65.8687,65.8863,65.8599,65.8863,7857.0
2018-03-06 12:50:00,74.69,74.71,74.69,74.7,67095.0,65.8775,65.8951,65.8775,65.8863,67095.0
2018-03-06 12:55:00,74.71,74.8,74.71,74.8,50168.0,65.8951,65.9745,65.8951,65.9745,50168.0
2018-03-06 13:00:00,74.8,74.89,74.8,74.87,46454.0,65.9745,66.0539,65.9745,66.0363,46454.0
2018-03-06 13:05:00,74.87,74.9,74.85,74.86,14664.0,66.0363,66.0627,66.0186,66.0274,14664.0
2018-03-06 13:10:00,74.88,74.9,74.79,74.8,29872.0,66.0451,66.0627,65.9657,65.9745,29872.0
2018-03-06 13:15:00,74.8,74.84,74.77,74.8,27032.0,65.9745,66.0098,65.9481,65.9745,27032.0
2018-03-06 13:20:00,74.79,74.83,74.76,74.79,24362.0,65.9657,66.001,65.9392,65.9657,24362.0
2018-03-06 13:25:00,74.78,74.81,74.73,74.74,24270.0,65.9569,65.9833,65.9128,65.9216,24270.0
2018-03-06 13:30:00,74.74,74.76,74.69,74.74,16965.0,65.9216,65.9392,65.8775,65.9216,16965.0
2018-03-06 13:35:00,74.72,74.72,74.68,74.69,5028.0,65.904,65.904,65.8687,65.8775,5028.0
2018-03-06 13:40:00,74.7,74.76,74.7,74.75,5500.0,65.8863,65.9392,65.8863,65.9304,5500.0
2018-03-06 13:45:00,74.76,74.76,74.66,74.68,9438.0,65.9392,65.9392,65.851,65.8687,9438.0
2018-03-06 13:50:00,74.67,74.72,74.67,74.71,7926.0,65.8599,65.904,65.8599,65.8951,7926.0
2018-03-06 13:55:00,74.7,74.72,74.62,74.7,34765.0,65.8863,65.904,65.8158,65.8863,34765.0
2018-03-06 14:00:00,74.7,74.72,74.65,74.66,47503.0,65.8863,65.904,65.8422,65.851,47503.0
2018-03-06 14:05:00,74.66,74.69,74.62,74.68,34666.0,65.851,65.8775,65.8158,65.8687,34666.0
2018-03-06 14:10:00,74.69,74.73,74.66,74.7,7543.0,65.8775,65.9128,65.851,65.8863,7543.0
2018-03-06 14:15:00,74.67,74.71,74.65,74.7,12009.0,65.8599,65.8951,65.8422,65.8863,12009.0
2018-03-06 14:20:00,74.7,74.75,74.69,74.75,5066.0,65.8863,65.9304,65.8775,65.9304,5066.0
2018-03-06 14:25:00,74.75,74.76,74.72,74.74,5324.0,65.9304,65.9392,65.904,65.9216,5324.0
2018-03-06 14:30:00,74.74,74.84,74.74,74.83,28038.0,65.9216,66.0098,65.9216,66.001,28038.0
2018-03-06 14:35:00,74.83,74.86,74.83,74.86,20184.0,66.001,66.0274,66.001,66.0274,20184.0
2018-03-06 14:40:00,74.86,74.86,74.82,74.85,17332.0,66.0274,66.0274,65.9922,66.0186,17332.0
2018-03-06 14:45:00,74.85,74.89,74.84,74.88,25052.0,66.0186,66.0539,66.0098,66.0451,25052.0
2018-03-06 14:50:00,74.89,74.89,74.81,74.81,10669.0,66.0539,66.0539,65.9833,65.9833,10669.0
2018-03-06 14:55:00,74.81,74.83,74.78,74.8,17176.0,65.9833,66.001,65.9569,65.9745,17176.0
2018-03-06 15:00:00,74.79,74.8,74.67,74.69,14044.0,65.9657,65.9745,65.8599,65.8775,14044.0
2018-03-06 15:05:00,74.7,74.75,74.69,74.73,15766.0,65.8863,65.9304,65.8775,65.9128,15766.0
2018-03-06 15:10:00,74.73,74.77,74.69,74.69,143148.0,65.9128,65.9481,65.8775,65.8775,143148.0
2018-03-06 15:15:00,74.68,74.72,74.65,74.72,15391.0,65.8687,65.904,65.8422,65.904,15391.0
2018-03-06 15:20:00,74.7,74.78,74.69,74.73,64625.0,65.8863,65.9569,65.8775,65.9128,64625.0
2018-03-06 15:25:00,74.72,74.76,74.67,74.72,20476.0,65.904,65.9392,65.8599,65.904,20476.0
2018-03-06 15:30:00,74.72,74.77,74.71,74.74,34695.0,65.904,65.9481,65.8951,65.9216,34695.0
2018-03-06 15:35:00,74.73,74.74,74.67,74.67,25295.0,65.9128,65.9216,65.8599,65.8599,25295.0
2018-03-06 15:40:00,74.68,74.7,74.65,74.67,69375.0,65.8687,65.8863,65.8422,65.8599,69375.0
2018-03-06 15:45:00,74.67,74.72,74.6,74.62,96049.0,65.8599,65.904,65.7981,65.8158,96049.0
2018-03-06 15:50:00,74.61,74.69,74.52,74.53,114970.0,65.8069,65.8775,65.7276,65.7364,114970.0
2018-03-06 15:55:00,74.52,74.52,74.43,74.48,205201.0,65.7276,65.7276,65.6482,65.6923,205201.0
2018-03-07 09:30:00,73.6,73.64,73.47,73.6,118983.0,64.9161,64.9514,64.8014,64.9161,118983.0
2018-03-07 09:35:00,73.61,73.68,73.59,73.68,207217.0,64.9249,64.9867,64.9073,64.9867,207217.0
2018-03-07 09:40:00,73.69,73.72,73.59,73.6,61310.0,64.9955,65.0219,64.9073,64.9161,61310.0
2018-03-07 09:45:00,73.61,73.7,73.51,73.51,173133.0,64.9249,65.0043,64.8367,64.8367,173133.0
2018-03-07 09:50:00,73.5,73.53,73.45,73.46,75603.0,64.8279,64.8544,64.7838,64.7926,75603.0
2018-03-07 09:55:00,73.45,73.52,73.43,73.46,53248.0,64.7838,64.8455,64.7662,64.7926,53248.0
2018-03-07 10:00:00,73.45,73.59,73.44,73.58,64238.0,64.7838,64.9073,64.775,64.8985,64238.0
2018-03-07 10:05:00,73.58,73.58,73.48,73.52,95449.0,64.8985,64.8985,64.8103,64.8455,95449.0
2018-03-07 10:10:00,73.53,73.62,73.46,73.51,36554.0,64.8544,64.9337,64.7926,64.8367,36554.0
2018-03-07 10:15:00,73.5,73.57,73.5,73.55,91409.0,64.8279,64.8896,64.8279,64.872,91409.0
2018-03-07 10:20:00,73.55,73.66,73.53,73.62,36427.0,64.872,64.969,64.8544,64.9337,36427.0
2018-03-07 10:25:00,73.63,73.67,73.59,73.65,66925.0,64.9426,64.9778,64.9073,64.9602,66925.0
2018-03-07 10:30:00,73.65,73.77,73.62,73.77,35420.0,64.9602,65.066,64.9337,65.066,35420.0
2018-03-07 10:35:00,73.77,73.83,73.76,73.81,65233.0,65.066,65.119,65.0572,65.1013,65233.0
2018-03-07 10:40:00,73.81,73.86,73.81,73.83,90288.0,65.1013,65.1454,65.1013,65.119,90288.0
2018-03-07 10:45:00,73.82,73.83,73.73,73.74,222569.0,65.1101,65.119,65.0308,65.0396,222569.0
2018-03-07 10:50:00,73.75,73.78,73.71,73.74,216098.0,65.0484,65.0749,65.0131,65.0396,216098.0
2018-03-07 10:55:00,73.73,73.82,73.7,73.8,34196.0,65.0308,65.1101,65.0043,65.0925,34196.0
2018-03-07 11:00:00,73.8,73.85,73.71,73.72,44503.0,65.0925,65.1366,65.0131,65.0219,44503.0
2018-03-07 11:05:00,73.74,73.78,73.73,73.77,48446.0,65.0396,65.0749,65.0308,65.066,48446.0
2018-03-07 11:10:00,73.77,73.77,73.73,73.76,41247.0,65.066,65.066,65.0308,65.0572,41247.0
2018-03-07 11:15:00,73.76,73.78,73.69,73.7,28498.0,65.0572,65.0749,64.9955,65.0043,28498.0
2018-03-07 11:20:00,73.69,73.69,73.61,73.63,30817.0,64.9955,64.9955,64.9249,64.9426,30817.0
2018-03-07 11:25:00,73.63,73.66,73.61,73.66,26209.0,64.9426,64.969,64.9249,64.969,26209.0
2018-03-07 11:30:00,73.66,73.67,73.62,73.65,45609.0,64.969,64.9778,64.9337,64.9602,45609.0
2018-03-07 11:35:00,73.65,73.68,73.64,73.68,29687.0,64.9602,64.9867,64.9514,64.9867,29687.0
2018-03-07 11:40:00,73.67,73.69,73.66,73.67,17018.0,64.9778,64.9955,64.969,64.9778,17018.0
2018-03-07 11:45:00,73.66,73.66,73.61,73.61,53328.0,64.969,64.969,64.9249,64.9249,53328.0
2018-03-07 11:50:00,73.62,73.62,73.55,73.55,32838.0,64.9337,64.9337,64.872,64.872,32838.0
2018-03-07 11:55:00,73.55,73.56,73.44,73.44,111126.0,64.872,64.8808,64.775,64.775,111126.0
2018-03-07 12:00:00,73.45,73.47,73.3,73.34,97223.0,64.7838,64.8014,64.6515,64.6868,97223.0
2018-03-07 12:05:00,73.34,73.38,73.32,73.35,19325.0,64.6868,64.7221,64.6691,64.6956,19325.0
2018-03-07 12:10:00,73.34,73.34,73.25,73.25,14384.0,64.6868,64.6868,64.6074,64.6074,14384.0
2018-03-07 12:15:00,73.26,73.31,73.22,73.3,24998.0,64.6162,64.6603,64.5809,64.6515,24998.0
2018-03-07 12:20:00,73.29,73.33,73.22,73.26,20269.0,64.6427,64.678,64.5809,64.6162,20269.0
2018-03-07 12:25:00,73.28,73.4,73.28,73.38,32094.0,64.6339,64.7397,64.6339,64.7221,32094.0
2018-03-07 12:30:00,73.38,73.39,73.35,73.37,10586.0,64.7221,64.7309,64.6956,64.7132,10586.0
2018-03-07 12:35:00,73.38,73.41,73.33,73.38,33670.0,64.7221,64.7485,64.678,64.7221,33670.0
2018-03-07 12:40:00,73.37,73.41,73.3,73.4,12440.0,64.7132,64.7485,64.6515,64.7397,12440.0
2018-03-07 12:45:00,73.41,73.44,73.36,73.39,10344.0,64.7485,64.775,64.7044,64.7309,10344.0
2018-03-07 12:50:00,73.39,73.42,73.38,73.38,14419.0,64.7309,64.7573,64.7221,64.7221,14419.0
2018-03-07 12:55:00,73.38,73.43,73.37,73.42,21904.0,64.7221,64.7662,64.7132,64.7573,21904.0
2018-03-07 13:00:00,73.42,73.42,73.35,73.35,11908.0,64.7573,64.7573,64.6956,64.6956,11908.0
2018-03-07 13:05:00,73.33,73.36,73.31,73.33,49704.0,64.678,64.7044,64.6603,64.678,49704.0
2018-03-07 13:10:00,73.33,73.38,73.33,73.38,12778.0,64.678,64.7221,64.678,64.7221,12778.0
2018-03-07 13:15:00,73.38,73.46,73.34,73.45,16016.0,64.7221,64.7926,64.6868,64.7838,16016.0
2018-03-07 13:20:00,73.45,73.52,73.44,73.51,7395.0,64.7838,64.8455,64.775,64.8367,7395.0
2018-03-07 13:25:00,73.51,73.63,73.51,73.63,10678.0,64.8367,64.9426,64.8367,64.9426,10678.0
2018-03-07 13:30:00,73.65,73.68,73.6,73.6,11965.0,64.9602,64.9867,64.9161,64.9161,11965.0
2018-03-07 13:35:00,73.6,73.64,73.6,73.62,5125.0,64.9161,64.9514,64.9161,64.9337,5125.0
2018-03-07 13:40:00,73.62,73.65,73.61,73.63,9920.0,64.9337,64.9602,64.9249,64.9426,9920.0
2018-03-07 13:45:00,73.63,73.66,73.59,73.6,20422.0,64.9426,64.969,64.9073,64.9161,20422.0
2018-03-07 13:50:00,73.64,73.66,73.61,73.66,7660.0,64.9514,64.969,64.9249,64.969,7660.0
2018-03-07 13:55:00,73.66,73.66,73.6,73.61,7900.0,64.969,64.969,64.9161,64.9249,7900.0
2018-03-07 14:00:00,73.61,73.64,73.58,73.62,18519.0,64.9249,64.9514,64.8985,64.9337,18519.0
2018-03-07 14:05:00,73.62,73.63,73.59,73.61,12188.0,64.9337,64.9426,64.9073,64.9249,12188.0
2018-03-07 14:10:00,73.63,73.72,73.63,73.69,17235.0,64.9426,65.0219,64.9426,64.9955,17235.0
2018-03-07 14:15:00,73.7,73.71,73.67,73.68,4423.0,65.0043,65.0131,64.9778,64.9867,4423.0
2018-03-07 14:20:00,73.68,73.72,73.68,73.7,6329.0,64.9867,65.0219,64.9867,65.0043,6329.0
2018-03-07 14:25:00,73.7,73.72,73.67,73.67,20842.0,65.0043,65.0219,64.9778,64.9778,20842.0
2018-03-07 14:30:00,73.67,73.76,73.67,73.75,38815.0,64.9778,65.0572,64.9778,65.0484,38815.0
2018-03-07 14:35:00,73.75,73.8,73.75,73.78,23503.0,65.0484,65.0925,65.0484,65.0749,23503.0
2018-03-07 14:40:00,73.78,73.81,73.78,73.79,11631.0,65.0749,65.1013,65.0749,65.0837,11631.0
2018-03-07 14:45:00,73.79,73.79,73.74,73.76,18970.0,65.0837,65.0837,65.0396,65.0572,18970.0
2018-03-07 14:50:00,73.76,73.78,73.71,73.76,43802.0,65.0572,65.0749,65.0131,65.0572,43802.0
2018-03-07 14:55:00,73.75,73.8,73.74,73.76,9840.0,65.0484,65.0925,65.0396,65.0572,9840.0
2018-03-07 15:00:00,73.76,73.84,73.75,73.84,45272.0,65.0572,65.1278,65.0484,65.1278,45272.0
2018-03-07 15:05:00,73.85,74.04,73.85,73.99,88389.0,65.1366,65.3042,65.1366,65.2601,88389.0
2018-03-07 15:10:00,73.98,74.02,73.96,73.96,11069.0,65.2513,65.2865,65.2336,65.2336,11069.0
2018-03-07 15:15:00,73.96,73.99,73.94,73.96,11090.0,65.2336,65.2601,65.216,65.2336,11090.0
2018-03-07 15:20:00,73.96,74.01,73.93,74.0,13366.0,65.2336,65.2777,65.2072,65.2689,13366.0
2018-03-07 15:25:00,73.99,74.03,73.97,74.02,21356.0,65.2601,65.2954,65.2424,65.2865,21356.0
2018-03-07 15:30:00,74.03,74.1,74.01,74.09,33468.0,65.2954,65.3571,65.2777,65.3483,33468.0
2018-03-07 15:35:00,74.09,74.11,74.07,74.11,34396.0,65.3483,65.3659,65.3306,65.3659,34396.0
2018-03-07 15:40:00,74.11,74.26,74.11,74.24,63250.0,65.3659,65.4982,65.3659,65.4806,63250.0
2018-03-07 15:45:00,74.24,74.27,74.21,74.23,71179.0,65.4806,65.507,65.4541,65.4718,71179.0
2018-03-07 15:50:00,74.23,74.25,74.14,74.19,94840.0,65.4718,65.4894,65.3924,65.4365,94840.0
2018-03-07 15:55:00,74.2,74.33,74.19,74.29,231314.0,65.4453,65.56,65.4365,65.5247,231314.0
2018-03-08 09:30:00,74.15,74.19,74.05,74.19,23569.0,65.4012,65.4365,65.313,65.4365,23569.0
2018-03-08 09:35:00,74.2,74.21,74.09,74.1,17463.0,65.4453,65.4541,65.3483,65.3571,17463.0
2018-03-08 09:40:00,74.09,74.15,74.07,74.11,20978.0,65.3483,65.4012,65.3306,65.3659,20978.0
2018-03-08 09:45:00,74.12,74.16,74.07,74.11,14985.0,65.3747,65.41,65.3306,65.3659,14985.0
2018-03-08 09:50:00,74.12,74.16,74.09,74.11,33242.0,65.3747,65.41,65.3483,65.3659,33242.0
2018-03-08 09:55:00,74.11,74.12,73.95,73.96,22958.0,65.3659,65.3747,65.2248,65.2336,22958.0
2018-03-08 10:00:00,73.96,73.99,73.78,73.78,22997.0,65.2336,65.2601,65.0749,65.0749,22997.0
2018-03-08 10:05:00,73.79,73.83,73.74,73.81,30804.0,65.0837,65.119,65.0396,65.1013,30804.0
2018-03-08 10:10:00,73.79,73.88,73.79,73.88,79057.0,65.0837,65.1631,65.0837,65.1631,79057.0
2018-03-08 10:15:00,73.87,73.89,73.82,73.87,19494.0,65.1542,65.1719,65.1101,65.1542,19494.0
2018-03-08 10:20:00,73.88,73.98,73.88,73.93,11377.0,65.1631,65.2513,65.1631,65.2072,11377.0
2018-03-08 10:25:00,73.93,73.98,73.89,73.89,18495.0,65.2072,65.2513,65.1719,65.1719,18495.0
2018-03-08 10:30:00,73.88,73.92,73.84,73.84,28860.0,65.1631,65.1983,65.1278,65.1278,28860.0
2018-03-08 10:35:00,73.83,73.86,73.72,73.73,41633.0,65.119,65.1454,65.0219,65.0308,41633.0
2018-03-08 10:40:00,73.72,73.79,73.7,73.77,42408.0,65.0219,65.0837,65.0043,65.066,42408.0
2018-03-08 10:45:00,73.78,73.8,73.75,73.78,26033.0,65.0749,65.0925,65.0484,65.0749,26033.0
2018-03-08 10:50:00,73.78,73.83,73.75,73.79,23395.0,65.0749,65.119,65.0484,65.0837,23395.0
2018-03-08 10:55:00,73.79,73.82,73.7,73.71,123676.0,65.0837,65.1101,65.0043,65.0131,123676.0
2018-03-08 11:00:00,73.72,73.8,73.68,73.8,78698.0,65.0219,65.0925,64.9867,65.0925,78698.0
2018-03-08 11:05:00,73.8,73.84,73.79,73.84,64719.0,65.0925,65.1278,65.0837,65.1278,64719.0
2018-03-08 11:10:00,73.84,73.95,73.83,73.94,20236.0,65.1278,65.2248,65.119,65.216,20236.0
2018-03-08 11:15:00,73.95,74.01,73.95,73.96,20110.0,65.2248,65.2777,65.2248,65.2336,20110.0
2018-03-08 11:20:00,73.96,74.01,73.94,73.99,24418.0,65.2336,65.2777,65.216,65.2601,24418.0
2018-03-08 11:25:00,73.99,74.01,73.95,73.95,41086.0,65.2601,65.2777,65.2248,65.2248,41086.0
2018-03-08 11:30:00,73.96,73.98,73.9,73.92,21950.0,65.2336,65.2513,65.1807,65.1983,21950.0
2018-03-08 11:35:00,73.93,73.95,73.85,73.86,22249.0,65.2072,65.2248,65.1366,65.1454,22249.0
2018-03-08 11:40:00,73.86,73.86,73.78,73.78,50567.0,65.1454,65.1454,65.0749,65.0749,50567.0
2018-03-08 11:45:00,73.79,73.81,73.78,73.8,23659.0,65.0837,65.1013,65.0749,65.0925,23659.0
2018-03-08 11:50:00,73.79,73.8,73.73,73.8,10904.0,65.0837,65.0925,65.0308,65.0925,10904.0
2018-03-08 11:55:00,73.81,73.9,73.81,73.87,11482.0,65.1013,65.1807,65.1013,65.1542,11482.0
2018-03-08 12:00:00,73.87,73.94,73.86,73.92,39576.0,65.1542,65.216,65.1454,65.1983,39576.0
2018-03-08 12:05:00,73.92,73.96,73.9,73.91,21440.0,65.1983,65.2336,65.1807,65.1895,21440.0
2018-03-08 12:10:00,73.9,73.9,73.8,73.82,12016.0,65.1807,65.1807,65.0925,65.1101,12016.0
2018-03-08 12:15:00,73.81,73.87,73.81,73.85,19502.0,65.1013,65.1542,65.1013,65.1366,19502.0
2018-03-08 12:20:00,73.86,73.92,73.84,73.85,22748.0,65.1454,65.1983,65.1278,65.1366,22748.0
2018-03-08 12:25:00,73.85,73.98,73.84,73.96,34174.0,65.1366,65.2513,65.1278,65.2336,34174.0
2018-03-08 12:30:00,73.97,73.99,73.89,73.9,11405.0,65.2424,65.2601,65.1719,65.1807,11405.0
2018-03-08 12:35:00,73.9,74.0,73.9,74.0,28682.0,65.1807,65.2689,65.1807,65.2689,28682.0
2018-03-08 12:40:00,73.99,74.01,73.97,74.0,41475.0,65.2601,65.2777,65.2424,65.2689,41475.0
2018-03-08 12:45:00,74.01,74.03,73.99,74.02,14126.0,65.2777,65.2954,65.2601,65.2865,14126.0
2018-03-08 12:50:00,74.03,74.06,73.91,73.92,59511.0,65.2954,65.3218,65.1895,65.1983,59511.0
2018-03-08 12:55:00,73.92,74.06,73.92,74.05,64997.0,65.1983,65.3218,65.1983,65.313,64997.0
2018-03-08 13:00:00,74.05,74.08,74.02,74.08,33136.0,65.313,65.3395,65.2865,65.3395,33136.0
2018-03-08 13:05:00,74.07,74.08,74.04,74.08,22040.0,65.3306,65.3395,65.3042,65.3395,22040.0
2018-03-08 13:10:00,74.08,74.09,74.05,74.06,17190.0,65.3395,65.3483,65.313,65.3218,17190.0
2018-03-08 13:15:00,74.06,74.06,73.99,73.99,7612.0,65.3218,65.3218,65.2601,65.2601,7612.0
2018-03-08 13:20:00,74.0,74.0,73.9,73.9,13358.0,65.2689,65.2689,65.1807,65.1807,13358.0
2018-03-08 13:25:00,73.89,73.92,73.84,73.91,20600.0,65.1719,65.1983,65.1278,65.1895,20600.0
2018-03-08 13:30:00,73.92,73.93,73.86,73.93,10089.0,65.1983,65.2072,65.1454,65.2072,10089.0
2018-03-08 13:35:00,73.94,73.95,73.86,73.86,17472.0,65.216,65.2248,65.1454,65.1454,17472.0
2018-03-08 13:40:00,73.86,73.89,73.82,73.82,11000.0,65.1454,65.1719,65.1101,65.1101,11000.0
2018-03-08 13:45:00,73.81,73.86,73.78,73.84,23727.0,65.1013,65.1454,65.0749,65.1278,23727.0
2018-03-08 13:50:00,73.84,73.89,73.84,73.87,14586.0,65.1278,65.1719,65.1278,65.1542,14586.0
2018-03-08 13:55:00,73.88,73.91,73.84,73.88,16203.0,65.1631,65.1895,65.1278,65.1631,16203.0
2018-03-08 14:00:00,73.88,73.89,73.83,73.85,14167.0,65.1631,65.1719,65.119,65.1366,14167.0
2018-03-08 14:05:00,73.85,73.87,73.8,73.81,14666.0,65.1366,65.1542,65.0925,65.1013,14666.0
2018-03-08 14:10:00,73.82,73.84,73.81,73.81,10897.0,65.1101,65.1278,65.1013,65.1013,10897.0
2018-03-08 14:15:00,73.82,73.87,73.81,73.86,7959.0,65.1101,65.1542,65.1013,65.1454,7959.0
2018-03-08 14:20:00,73.88,73.88,73.81,73.81,6268.0,65.1631,65.1631,65.1013,65.1013,6268.0
2018-03-08 14:25:00,73.83,73.86,73.82,73.86,8409.0,65.119,65.1454,65.1101,65.1454,8409.0
2018-03-08 14:30:00,73.83,73.85,73.77,73.83,14567.0,65.119,65.1366,65.066,65.119,14567.0
2018-03-08 14:35:00,73.84,73.89,73.84,73.89,16208.0,65.1278,65.1719,65.1278,65.1719,16208.0
2018-03-08 14:40:00,73.88,73.91,73.87,73.91,13146.0,65.1631,65.1895,65.1542,65.1895,13146.0
2018-03-08 14:45:00,73.91,74.02,73.9,73.97,37997.0,65.1895,65.2865,65.1807,65.2424,37997.0
2018-03-08 14:50:00,73.98,74.09,73.97,74.01,24660.0,65.2513,65.3483,65.2424,65.2777,24660.0
2018-03-08 14:55:00,74.01,74.08,73.99,74.03,24003.0,65.2777,65.3395,65.2601,65.2954,24003.0
2018-03-08 15:00:00,74.04,74.14,74.04,74.11,20356.0,65.3042,65.3924,65.3042,65.3659,20356.0
2018-03-08 15:05:00,74.13,74.19,74.12,74.13,39872.0,65.3836,65.4365,65.3747,65.3836,39872.0
2018-03-08 15:10:00,74.12,74.16,74.09,74.12,13020.0,65.3747,65.41,65.3483,65.3747,13020.0
2018-03-08 15:15:00,74.13,74.16,74.09,74.14,19305.0,65.3836,65.41,65.3483,65.3924,19305.0
2018-03-08 15:20:00,74.13,74.24,74.12,74.23,60369.0,65.3836,65.4806,65.3747,65.4718,60369.0
2018-03-08 15:25:00,74.23,74.25,74.18,74.24,42777.0,65.4718,65.4894,65.4277,65.4806,42777.0
2018-03-08 15:30:00,74.24,74.25,74.11,74.17,47349.0,65.4806,65.4894,65.3659,65.4188,47349.0
2018-03-08 15:35:00,74.18,74.19,74.11,74.11,40338.0,65.4277,65.4365,65.3659,65.3659,40338.0
2018-03-08 15:40:00,74.1,74.13,74.05,74.07,52072.0,65.3571,65.3836,65.313,65.3306,52072.0
2018-03-08 15:45:00,74.06,74.07,73.95,73.95,56206.0,65.3218,65.3306,65.2248,65.2248,56206.0
2018-03-08 15:50:00,73.95,74.06,73.95,73.98,58357.0,65.2248,65.3218,65.2248,65.2513,58357.0
2018-03-08 15:55:00,73.98,74.06,73.98,74.06,79077.0,65.2513,65.3218,65.2513,65.3218,79077.0
2018-03-09 09:30:00,75.3,75.37,75.16,75.3,66651.0,66.4155,66.4773,66.292,66.4155,66651.0
2018-03-09 09:35:00,75.3,75.36,75.2,75.24,120945.0,66.4155,66.4684,66.3273,66.3626,120945.0
2018-03-09 09:40:00,75.24,75.3,75.18,75.24,30807.0,66.3626,66.4155,66.3097,66.3626,30807.0
2018-03-09 09:45:00,75.23,75.3,75.22,75.3,35590.0,66.3538,66.4155,66.345,66.4155,35590.0
2018-03-09 09:50:00,75.29,75.37,75.29,75.37,79391.0,66.4067,66.4773,66.4067,66.4773,79391.0
2018-03-09 09:55:00,75.37,75.45,75.36,75.43,78319.0,66.4773,66.5478,66.4684,66.5302,78319.0
2018-03-09 10:00:00,75.44,75.49,75.4,75.41,23244.0,66.539,66.5831,66.5037,66.5125,23244.0
2018-03-09 10:05:00,75.42,75.5,75.39,75.48,29060.0,66.5214,66.5919,66.4949,66.5743,29060.0
2018-03-09 10:10:00,75.49,75.5,75.42,75.5,12199.0,66.5831,66.5919,66.5214,66.5919,12199.0
2018-03-09 10:15:00,75.51,75.54,75.49,75.52,21381.0,66.6007,66.6272,66.5831,66.6096,21381.0
2018-03-09 10:20:00,75.52,75.57,75.49,75.5,58525.0,66.6096,66.6537,66.5831,66.5919,58525.0
2018-03-09 10:25:00,75.5,75.53,75.48,75.52,46171.0,66.5919,66.6184,66.5743,66.6096,46171.0
2018-03-09 10:30:00,75.52,75.59,75.48,75.59,52360.0,66.6096,66.6713,66.5743,66.6713,52360.0
2018-03-09 10:35:00,75.59,75.69,75.59,75.67,172829.0,66.6713,66.7595,66.6713,66.7419,172829.0
2018-03-09 10:40:00,75.67,75.7,75.66,75.68,42299.0,66.7419,66.7683,66.733,66.7507,42299.0
2018-03-09 10:45:00,75.68,75.69,75.63,75.65,44701.0,66.7507,66.7595,66.7066,66.7242,44701.0
2018-03-09 10:50:00,75.65,75.68,75.63,75.65,41439.0,66.7242,66.7507,66.7066,66.7242,41439.0
2018-03-09 10:55:00,75.64,75.65,75.61,75.62,6593.0,66.7154,66.7242,66.6889,66.6978,6593.0
2018-03-09 11:00:00,75.62,75.66,75.61,75.61,18767.0,66.6978,66.733,66.6889,66.6889,18767.0
2018-03-09 11:05:00,75.61,75.62,75.54,75.6,41347.0,66.6889,66.6978,66.6272,66.6801,41347.0
2018-03-09 11:10:00,75.6,75.64,75.57,75.6,38500.0,66.6801,66.7154,66.6537,66.6801,38500.0
2018-03-09 11:15:00,75.6,75.65,75.57,75.64,85562.0,66.6801,66.7242,66.6537,66.7154,85562.0
2018-03-09 11:20:00,75.63,75.65,75.59,75.64,56230.0,66.7066,66.7242,66.6713,66.7154,56230.0
2018-03-09 11:25:00,75.63,75.7,75.63,75.7,56926.0,66.7066,66.7683,66.7066,66.7683,56926.0
2018-03-09 11:30:00,75.7,75.73,75.68,75.73,54580.0,66.7683,66.7948,66.7507,66.7948,54580.0
2018-03-09 11:35:00,75.72,75.73,75.7,75.73,28551.0,66.786,66.7948,66.7683,66.7948,28551.0
2018-03-09 11:40:00,75.74,75.75,75.68,75.72,40599.0,66.8036,66.8124,66.7507,66.786,40599.0
2018-03-09 11:45:00,75.72,75.75,75.7,75.74,41253.0,66.786,66.8124,66.7683,66.8036,41253.0
2018-03-09 11:50:00,75.75,75.77,75.74,75.74,26167.0,66.8124,66.8301,66.8036,66.8036,26167.0
2018-03-09 11:55:00,75.74,75.78,75.73,75.78,14226.0,66.8036,66.8389,66.7948,66.8389,14226.0
2018-03-09 12:00:00,75.78,75.83,75.78,75.81,71318.0,66.8389,66.883,66.8389,66.8653,71318.0
2018-03-09 12:05:00,75.83,75.88,75.81,75.88,21482.0,66.883,66.9271,66.8653,66.9271,21482.0
2018-03-09 12:10:00,75.88,75.93,75.87,75.92,41328.0,66.9271,66.9712,66.9183,66.9624,41328.0
2018-03-09 12:15:00,75.94,75.94,75.91,75.92,29255.0,66.98,66.98,66.9535,66.9624,29255.0
2018-03-09 12:20:00,75.92,75.94,75.89,75.9,25306.0,66.9624,66.98,66.9359,66.9447,25306.0
2018-03-09 12:25:00,75.9,75.91,75.88,75.9,29329.0,66.9447,66.9535,66.9271,66.9447,29329.0
2018-03-09 12:30:00,75.9,75.95,75.88,75.94,27221.0,66.9447,66.9888,66.9271,66.98,27221.0
2018-03-09 12:35:00,75.93,75.96,75.91,75.94,20000.0,66.9712,66.9976,66.9535,66.98,20000.0
2018-03-09 12:40:00,75.95,75.95,75.88,75.92,13600.0,66.9888,66.9888,66.9271,66.9624,13600.0
2018-03-09 12:45:00,75.92,75.95,75.91,75.95,18657.0,66.9624,66.9888,66.9535,66.9888,18657.0
2018-03-09 12:50:00,75.94,75.95,75.92,75.94,10842.0,66.98,66.9888,66.9624,66.98,10842.0
2018-03-09 12:55:00,75.94,75.94,75.91,75.93,13380.0,66.98,66.98,66.9535,66.9712,13380.0
2018-03-09 13:00:00,75.93,75.98,75.93,75.97,24672.0,66.9712,67.0153,66.9712,67.0065,24672.0
2018-03-09 13:05:00,75.98,76.0,75.97,75.99,29364.0,67.0153,67.0329,67.0065,67.0241,29364.0
2018-03-09 13:10:00,76.0,76.02,75.99,76.01,26561.0,67.0329,67.0506,67.0241,67.0417,26561.0
2018-03-09 13:15:00,76.02,76.03,75.99,76.02,13093.0,67.0506,67.0594,67.0241,67.0506,13093.0
2018-03-09 13:20:00,76.02,76.03,76.01,76.03,19712.0,67.0506,67.0594,67.0417,67.0594,19712.0
2018-03-09 13:25:00,76.02,76.03,76.0,76.01,6375.0,67.0506,67.0594,67.0329,67.0417,6375.0
2018-03-09 13:30:00,76.02,76.03,75.98,75.98,8560.0,67.0506,67.0594,67.0153,67.0153,8560.0
2018-03-09 13:35:00,75.99,75.99,75.95,75.97,24375.0,67.0241,67.0241,66.9888,67.0065,24375.0
2018-03-09 13:40:00,75.97,75.99,75.91,75.98,3521.0,67.0065,67.0241,66.9535,67.0153,3521.0
2018-03-09 13:45:00,75.98,76.0,75.95,75.96,7026.0,67.0153,67.0329,66.9888,66.9976,7026.0
2018-03-09 13:50:00,75.97,75.97,75.95,75.96,3300.0,67.0065,67.0065,66.9888,66.9976,3300.0
2018-03-09 13:55:00,75.95,75.99,75.95,75.98,6615.0,66.9888,67.0241,66.9888,67.0153,6615.0
2018-03-09 14:00:00,75.99,76.01,75.97,76.0,3600.0,67.0241,67.0417,67.0065,67.0329,3600.0
2018-03-09 14:05:00,76.0,76.03,75.98,76.03,8385.0,67.0329,67.0594,67.0153,67.0594,8385.0
2018-03-09 14:10:00,76.03,76.06,76.03,76.05,10306.0,67.0594,67.0858,67.0594,67.077,10306.0
2018-03-09 14:15:00,76.04,76.06,76.02,76.03,5844.0,67.0682,67.0858,67.0506,67.0594,5844.0
2018-03-09 14:20:00,76.03,76.04,75.95,76.01,38326.0,67.0594,67.0682,66.9888,67.0417,38326.0
2018-03-09 14:25:00,76.01,76.01,75.96,76.0,15500.0,67.0417,67.0417,66.9976,67.0329,15500.0
2018-03-09 14:30:00,75.99,76.0,75.97,75.99,17200.0,67.0241,67.0329,67.0065,67.0241,17200.0
2018-03-09 14:35:00,75.98,76.02,75.95,76.01,22787.0,67.0153,67.0506,66.9888,67.0417,22787.0
2018-03-09 14:40:00,76.01,76.01,75.97,75.98,8760.0,67.0417,67.0417,67.0065,67.0153,8760.0
2018-03-09 14:45:00,75.99,76.03,75.99,76.0,9652.0,67.0241,67.0594,67.0241,67.0329,9652.0
2018-03-09 14:50:00,76.0,76.01,75.95,75.97,8085.0,67.0329,67.0417,66.9888,67.0065,8085.0
2018-03-09 14:55:00,75.96,75.97,75.93,75.96,9018.0,66.9976,67.0065,66.9712,66.9976,9018.0
2018-03-09 15:00:00,75.97,75.98,75.92,75.98,24967.0,67.0065,67.0153,66.9624,67.0153,24967.0
2018-03-09 15:05:00,75.98,75.99,75.92,75.94,56372.0,67.0153,67.0241,66.9624,66.98,56372.0
2018-03-09 15:10:00,75.94,75.95,75.91,75.95,10190.0,66.98,66.9888,66.9535,66.9888,10190.0
2018-03-09 15:15:00,75.95,75.96,75.93,75.94,38077.0,66.9888,66.9976,66.9712,66.98,38077.0
2018-03-09 15:20:00,75.94,75.96,75.92,75.95,18669.0,66.98,66.9976,66.9624,66.9888,18669.0
2018-03-09 15:25:00,75.96,75.96,75.9,75.92,42941.0,66.9976,66.9976,66.9447,66.9624,42941.0
2018-03-09 15:30:00,75.93,75.98,75.93,75.95,23252.0,66.9712,67.0153,66.9712,66.9888,23252.0
2018-03-09 15:35:00,75.95,76.05,75.95,76.02,44403.0,66.9888,67.077,66.9888,67.0506,44403.0
2018-03-09 15:40:00,76.02,76.05,75.98,75.98,30096.0,67.0506,67.077,67.0153,67.0153,30096.0
2018-03-09 15:45:00,75.98,75.99,75.93,75.94,51499.0,67.0153,67.0241,66.9712,66.98,51499.0
2018-03-09 15:50:00,75.94,76.05,75.93,76.01,111161.0,66.98,67.077,66.9712,67.0417,111161.0
2018-03-09 15:55:00,76.01,76.22,76.01,76.21,309053.0,67.0417,67.227,67.0417,67.2182,309053.0
2018-03-12 09:30:00,76.03,76.12,75.93,76.0,104588.0,67.0594,67.1388,66.9712,67.0329,104588.0
2018-03-12 09:35:00,76.01,76.07,76.0,76.03,43182.0,67.0417,67.0947,67.0329,67.0594,43182.0
2018-03-12 09:40:00,76.03,76.1,76.01,76.07,67857.0,67.0594,67.1211,67.0417,67.0947,67857.0
2018-03-12 09:45:00,76.08,76.16,76.06,76.15,10852.0,67.1035,67.1741,67.0858,67.1652,10852.0
2018-03-12 09:50:00,76.16,76.16,76.09,76.1,40607.0,67.1741,67.1741,67.1123,67.1211,40607.0
2018-03-12 09:55:00,76.1,76.1,76.05,76.09,49135.0,67.1211,67.1211,67.077,67.1123,49135.0
2018-03-12 10:00:00,76.08,76.14,76.06,76.13,43881.0,67.1035,67.1564,67.0858,67.1476,43881.0
2018-03-12 10:05:00,76.13,76.17,76.12,76.14,151513.0,67.1476,67.1829,67.1388,67.1564,151513.0
2018-03-12 10:10:00,76.14,76.17,76.11,76.17,59565.0,67.1564,67.1829,67.1299,67.1829,59565.0
2018-03-12 10:15:00,76.16,76.19,76.13,76.17,30328.0,67.1741,67.2005,67.1476,67.1829,30328.0
2018-03-12 10:20:00,76.16,76.2,76.14,76.14,28069.0,67.1741,67.2093,67.1564,67.1564,28069.0
2018-03-12 10:25:00,76.14,76.18,76.13,76.14,36452.0,67.1564,67.1917,67.1476,67.1564,36452.0
2018-03-12 10:30:00,76.13,76.16,76.08,76.14,43065.0,67.1476,67.1741,67.1035,67.1564,43065.0
2018-03-12 10:35:00,76.13,76.16,76.11,76.13,21761.0,67.1476,67.1741,67.1299,67.1476,21761.0
2018-03-12 10:40:00,76.12,76.14,76.09,76.14,15505.0,67.1388,67.1564,67.1123,67.1564,15505.0
2018-03-12 10:45:00,76.14,76.16,76.11,76.14,19316.0,67.1564,67.1741,67.1299,67.1564,19316.0
2018-03-12 10:50:00,76.16,76.18,76.03,76.09,55363.0,67.1741,67.1917,67.0594,67.1123,55363.0
2018-03-12 10:55:00,76.08,76.09,75.99,76.01,23973.0,67.1035,67.1123,67.0241,67.0417,23973.0
2018-03-12 11:00:00,76.0,76.06,75.99,76.03,9298.0,67.0329,67.0858,67.0241,67.0594,9298.0
2018-03-12 11:05:00,76.03,76.04,75.94,75.95,42790.0,67.0594,67.0682,66.98,66.9888,42790.0
2018-03-12 11:10:00,75.95,75.98,75.93,75.94,16279.0,66.9888,67.0153,66.9712,66.98,16279.0
2018-03-12 11:15:00,75.93,75.99,75.89,75.97,27470.0,66.9712,67.0241,66.9359,67.0065,27470.0
2018-03-12 11:20:00,75.97,75.99,75.92,75.92,28785.0,67.0065,67.0241,66.9624,66.9624,28785.0
2018-03-12 11:25:00,75.92,75.92,75.84,75.85,35719.0,66.9624,66.9624,66.8918,66.9006,35719.0
2018-03-12 11:30:00,75.87,76.02,75.84,76.01,54325.0,66.9183,67.0506,66.8918,67.0417,54325.0
2018-03-12 11:35:00,76.01,76.04,76.0,76.03,27068.0,67.0417,67.0682,67.0329,67.0594,27068.0
2018-03-12 11:40:00,76.05,76.07,76.02,76.06,24654.0,67.077,67.0947,67.0506,67.0858,24654.0
2018-03-12 11:45:00,76.06,76.08,76.03,76.06,15436.0,67.0858,67.1035,67.0594,67.0858,15436.0
2018-03-12 11:50:00,76.05,76.09,76.0,76.09,37278.0,67.077,67.1123,67.0329,67.1123,37278.0
2018-03-12 11:55:00,76.08,76.1,76.03,76.06,26031.0,67.1035,67.1211,67.0594,67.0858,26031.0
2018-03-12 12:00:00,76.06,76.15,76.05,76.15,24233.0,67.0858,67.1652,67.077,67.1652,24233.0
2018-03-12 12:05:00,76.17,76.18,76.12,76.14,20469.0,67.1829,67.1917,67.1388,67.1564,20469.0
2018-03-12 12:10:00,76.14,76.17,76.08,76.16,17889.0,67.1564,67.1829,67.1035,67.1741,17889.0
2018-03-12 12:15:00,76.16,76.21,76.16,76.17,32730.0,67.1741,67.2182,67.1741,67.1829,32730.0
2018-03-12 12:20:00,76.18,76.18,76.1,76.15,5552.0,67.1917,67.1917,67.1211,67.1652,5552.0
2018-03-12 12:25:00,76.18,76.18,76.1,76.11,51672.0,67.1917,67.1917,67.1211,67.1299,51672.0
2018-03-12 12:30:00,76.12,76.14,76.09,76.1,37297.0,67.1388,67.1564,67.1123,67.1211,37297.0
2018-03-12 12:35:00,76.11,76.11,76.05,76.08,8900.0,67.1299,67.1299,67.077,67.1035,8900.0
2018-03-12 12:40:00,76.08,76.13,76.08,76.11,6963.0,67.1035,67.1476,67.1035,67.1299,6963.0
2018-03-12 12:45:00,76.12,76.15,76.12,76.12,8465.0,67.1388,67.1652,67.1388,67.1388,8465.0
2018-03-12 12:50:00,76.11,76.12,76.1,76.12,14988.0,67.1299,67.1388,67.1211,67.1388,14988.0
2018-03-12 12:55:00,76.12,76.13,76.08,76.1,12430.0,67.1388,67.1476,67.1035,67.1211,12430.0
2018-03-12 13:00:00,76.1,76.15,76.1,76.13,32368.0,67.1211,67.1652,67.1211,67.1476,32368.0
2018-03-12 13:05:00,76.13,76.16,76.1,76.13,49516.0,67.1476,67.1741,67.1211,67.1476,49516.0
2018-03-12 13:10:00,76.13,76.16,76.12,76.16,5635.0,67.1476,67.1741,67.1388,67.1741,5635.0
2018-03-12 13:15:00,76.15,76.15,76.09,76.12,16267.0,67.1652,67.1652,67.1123,67.1388,16267.0
2018-03-12 13:20:00,76.11,76.15,76.11,76.15,13776.0,67.1299,67.1652,67.1299,67.1652,13776.0
2018-03-12 13:25:00,76.15,76.15,76.13,76.15,28536.0,67.1652,67.1652,67.1476,67.1652,28536.0
2018-03-12 13:30:00,76.14,76.15,76.13,76.14,13306.0,67.1564,67.1652,67.1476,67.1564,13306.0
2018-03-12 13:35:00,76.13,76.14,76.12,76.13,11218.0,67.1476,67.1564,67.1388,67.1476,11218.0
2018-03-12 13:40:00,76.13,76.14,76.11,76.13,13696.0,67.1476,67.1564,67.1299,67.1476,13696.0
2018-03-12 13:45:00,76.14,76.18,76.14,76.17,36171.0,67.1564,67.1917,67.1564,67.1829,36171.0
2018-03-12 13:50:00,76.17,76.18,76.12,76.13,29662.0,67.1829,67.1917,67.1388,67.1476,29662.0
2018-03-12 13:55:00,76.13,76.15,76.11,76.12,64620.0,67.1476,67.1652,67.1299,67.1388,64620.0
2018-03-12 14:00:00,76.12,76.16,76.11,76.15,34604.0,67.1388,67.1741,67.1299,67.1652,34604.0
2018-03-12 14:05:00,76.16,76.17,76.14,76.15,49440.0,67.1741,67.1829,67.1564,67.1652,49440.0
2018-03-12 14:10:00,76.14,76.16,76.09,76.11,64504.0,67.1564,67.1741,67.1123,67.1299,64504.0
2018-03-12 14:15:00,76.11,76.12,76.07,76.12,68364.0,67.1299,67.1388,67.0947,67.1388,68364.0
2018-03-12 14:20:00,76.12,76.15,76.1,76.13,7699.0,67.1388,67.1652,67.1211,67.1476,7699.0
2018-03-12 14:25:00,76.13,76.14,76.11,76.13,8700.0,67.1476,67.1564,67.1299,67.1476,8700.0
2018-03-12 14:30:00,76.12,76.14,76.12,76.14,13330.0,67.1388,67.1564,67.1388,67.1564,13330.0
2018-03-12 14:35:00,76.13,76.16,76.13,76.16,9746.0,67.1476,67.1741,67.1476,67.1741,9746.0
2018-03-12 14:40:00,76.17,76.18,76.08,76.11,11297.0,67.1829,67.1917,67.1035,67.1299,11297.0
2018-03-12 14:45:00,76.11,76.13,76.07,76.09,10942.0,67.1299,67.1476,67.0947,67.1123,10942.0
2018-03-12 14:50:00,76.09,76.12,76.08,76.09,16060.0,67.1123,67.1388,67.1035,67.1123,16060.0
2018-03-12 14:55:00,76.1,76.12,76.07,76.09,27491.0,67.1211,67.1388,67.0947,67.1123,27491.0
2018-03-12 15:00:00,76.09,76.12,76.08,76.11,20512.0,67.1123,67.1388,67.1035,67.1299,20512.0
2018-03-12 15:05:00,76.12,76.15,76.1,76.14,3411.0,67.1388,67.1652,67.1211,67.1564,3411.0
2018-03-12 15:10:00,76.15,76.17,76.12,76.13,12135.0,67.1652,67.1829,67.1388,67.1476,12135.0
2018-03-12 15:15:00,76.13,76.13,76.09,76.11,8300.0,67.1476,67.1476,67.1123,67.1299,8300.0
2018-03-12 15:20:00,76.12,76.16,76.12,76.15,13936.0,67.1388,67.1741,67.1388,67.1652,13936.0
2018-03-12 15:25:00,76.16,76.2,76.15,76.2,61578.0,67.1741,67.2093,67.1652,67.2093,61578.0
2018-03-12 15:30:00,76.19,76.25,76.18,76.24,53056.0,67.2005,67.2534,67.1917,67.2446,53056.0
2018-03-12 15:35:00,76.25,76.25,76.18,76.22,10388.0,67.2534,67.2534,67.1917,67.227,10388.0
2018-03-12 15:40:00,76.22,76.28,76.22,76.26,32362.0,67.227,67.2799,67.227,67.2623,32362.0
2018-03-12 15:45:00,76.26,76.3,76.21,76.24,78345.0,67.2623,67.2975,67.2182,67.2446,78345.0
2018-03-12 15:50:00,76.24,76.26,76.22,76.23,61666.0,67.2446,67.2623,67.227,67.2358,61666.0
2018-03-12 15:55:00,76.24,76.31,76.19,76.19,177609.0,67.2446,67.3064,67.2005,67.2005,177609.0
2018-03-13 09:30:00,76.79,76.79,76.57,76.61,73168.0,67.7297,67.7297,67.5357,67.571,73168.0
2018-03-13 09:35:00,76.6,76.66,76.56,76.64,52771.0,67.5621,67.6151,67.5269,67.5974,52771.0
2018-03-13 09:40:00,76.65,76.73,76.64,76.73,88635.0,67.6062,67.6768,67.5974,67.6768,88635.0
2018-03-13 09:45:00,76.73,76.75,76.66,76.66,79044.0,67.6768,67.6944,67.6151,67.6151,79044.0
2018-03-13 09:50:00,76.66,76.7,76.64,76.68,27331.0,67.6151,67.6503,67.5974,67.6327,27331.0
2018-03-13 09:55:00,76.66,76.66,76.62,76.62,40552.0,67.6151,67.6151,67.5798,67.5798,40552.0
2018-03-13 10:00:00,76.62,76.64,76.57,76.64,40318.0,67.5798,67.5974,67.5357,67.5974,40318.0
2018-03-13 10:05:00,76.64,76.71,76.64,76.67,21080.0,67.5974,67.6592,67.5974,67.6239,21080.0
2018-03-13 10:10:00,76.67,76.71,76.61,76.61,50902.0,67.6239,67.6592,67.571,67.571,50902.0
2018-03-13 10:15:00,76.61,76.68,76.6,76.62,35234.0,67.571,67.6327,67.5621,67.5798,35234.0
2018-03-13 10:20:00,76.64,76.65,76.6,76.64,33351.0,67.5974,67.6062,67.5621,67.5974,33351.0
2018-03-13 10:25:00,76.63,76.67,76.62,76.63,11721.0,67.5886,67.6239,67.5798,67.5886,11721.0
2018-03-13 10:30:00,76.63,76.64,76.55,76.58,28532.0,67.5886,67.5974,67.518,67.5445,28532.0
2018-03-13 10:35:00,76.58,76.6,76.55,76.55,28990.0,67.5445,67.5621,67.518,67.518,28990.0
2018-03-13 10:40:00,76.56,76.66,76.56,76.65,29700.0,67.5269,67.6151,67.5269,67.6062,29700.0
2018-03-13 10:45:00,76.64,76.66,76.6,76.64,10785.0,67.5974,67.6151,67.5621,67.5974,10785.0
2018-03-13 10:50:00,76.63,76.63,76.56,76.57,10574.0,67.5886,67.5886,67.5269,67.5357,10574.0
2018-03-13 10:55:00,76.55,76.6,76.52,76.55,14875.0,67.518,67.5621,67.4916,67.518,14875.0
2018-03-13 11:00:00,76.56,76.56,76.47,76.54,24991.0,67.5269,67.5269,67.4475,67.5092,24991.0
2018-03-13 11:05:00,76.54,76.57,76.46,76.5,40462.0,67.5092,67.5357,67.4387,67.4739,40462.0
2018-03-13 11:10:00,76.5,76.54,76.49,76.52,31976.0,67.4739,67.5092,67.4651,67.4916,31976.0
2018-03-13 11:15:00,76.52,76.52,76.38,76.47,51660.0,67.4916,67.4916,67.3681,67.4475,51660.0
2018-03-13 11:20:00,76.47,76.51,76.46,76.49,31684.0,67.4475,67.4828,67.4387,67.4651,31684.0
2018-03-13 11:25:00,76.5,76.5,76.39,76.46,39633.0,67.4739,67.4739,67.3769,67.4387,39633.0
2018-03-13 11:30:00,76.45,76.52,76.36,76.37,42532.0,67.4298,67.4916,67.3505,67.3593,42532.0
2018-03-13 11:35:00,76.37,76.43,76.35,76.41,23927.0,67.3593,67.4122,67.3416,67.3946,23927.0
2018-03-13 11:40:00,76.42,76.47,76.39,76.41,22128.0,67.4034,67.4475,67.3769,67.3946,22128.0
2018-03-13 11:45:00,76.41,76.46,76.39,76.46,13154.0,67.3946,67.4387,67.3769,67.4387,13154.0
2018-03-13 11:50:00,76.47,76.49,76.4,76.49,17753.0,67.4475,67.4651,67.3857,67.4651,17753.0
2018-03-13 11:55:00,76.48,76.49,76.39,76.41,22604.0,67.4563,67.4651,67.3769,67.3946,22604.0
2018-03-13 12:00:00,76.41,76.43,76.24,76.24,48666.0,67.3946,67.4122,67.2446,67.2446,48666.0
2018-03-13 12:05:00,76.23,76.32,76.16,76.23,52906.0,67.2358,67.3152,67.1741,67.2358,52906.0
2018-03-13 12:10:00,76.23,76.24,76.15,76.2,32047.0,67.2358,67.2446,67.1652,67.2093,32047.0
2018-03-13 12:15:00,76.2,76.3,76.2,76.27,19196.0,67.2093,67.2975,67.2093,67.2711,19196.0
2018-03-13 12:20:00,76.27,76.3,76.2,76.21,46380.0,67.2711,67.2975,67.2093,67.2182,46380.0
2018-03-13 12:25:00,76.22,76.23,76.15,76.19,27886.0,67.227,67.2358,67.1652,67.2005,27886.0
2018-03-13 12:30:00,76.19,76.32,76.19,76.31,14343.0,67.2005,67.3152,67.2005,67.3064,14343.0
2018-03-13 12:35:00,76.3,76.34,76.26,76.31,11091.0,67.2975,67.3328,67.2623,67.3064,11091.0
2018-03-13 12:40:00,76.31,76.32,76.27,76.31,15000.0,67.3064,67.3152,67.2711,67.3064,15000.0
2018-03-13 12:45:00,76.3,76.43,76.26,76.4,19796.0,67.2975,67.4122,67.2623,67.3857,19796.0
2018-03-13 12:50:00,76.41,76.45,76.41,76.41,6594.0,67.3946,67.4298,67.3946,67.3946,6594.0
2018-03-13 12:55:00,76.41,76.43,76.39,76.39,7062.0,67.3946,67.4122,67.3769,67.3769,7062.0
2018-03-13 13:00:00,76.39,76.45,76.36,76.43,7550.0,67.3769,67.4298,67.3505,67.4122,7550.0
2018-03-13 13:05:00,76.43,76.43,76.35,76.37,106345.0,67.4122,67.4122,67.3416,67.3593,106345.0
2018-03-13 13:10:00,76.37,76.38,76.33,76.36,283336.0,67.3593,67.3681,67.324,67.3505,283336.0
2018-03-13 13:15:00,76.35,76.36,76.27,76.29,16967.0,67.3416,67.3505,67.2711,67.2887,16967.0
2018-03-13 13:20:00,76.29,76.31,76.23,76.25,7860.0,67.2887,67.3064,67.2358,67.2534,7860.0
2018-03-13 13:25:00,76.25,76.27,76.21,76.23,12052.0,67.2534,67.2711,67.2182,67.2358,12052.0
2018-03-13 13:30:00,76.23,76.28,76.22,76.26,8907.0,67.2358,67.2799,67.227,67.2623,8907.0
2018-03-13 13:35:00,76.26,76.3,76.25,76.28,4726.0,67.2623,67.2975,67.2534,67.2799,4726.0
2018-03-13 13:40:00,76.29,76.31,76.21,76.22,17389.0,67.2887,67.3064,67.2182,67.227,17389.0
2018-03-13 13:45:00,76.21,76.23,76.14,76.16,90405.0,67.2182,67.2358,67.1564,67.1741,90405.0
2018-03-13 13:50:00,76.15,76.19,76.13,76.17,18095.0,67.1652,67.2005,67.1476,67.1829,18095.0
2018-03-13 13:55:00,76.15,76.17,76.05,76.07,38296.0,67.1652,67.1829,67.077,67.0947,38296.0
2018-03-13 14:00:00,76.07,76.14,76.07,76.13,61250.0,67.0947,67.1564,67.0947,67.1476,61250.0
2018-03-13 14:05:00,76.13,76.14,76.07,76.07,32310.0,67.1476,67.1564,67.0947,67.0947,32310.0
2018-03-13 14:10:00,76.07,76.08,76.01,76.02,21994.0,67.0947,67.1035,67.0417,67.0506,21994.0
2018-03-13 14:15:00,76.01,76.04,75.98,76.03,23325.0,67.0417,67.0682,67.0153,67.0594,23325.0
2018-03-13 14:20:00,76.03,76.04,76.0,76.0,8906.0,67.0594,67.0682,67.0329,67.0329,8906.0
2018-03-13 14:25:00,76.02,76.04,75.99,76.01,13703.0,67.0506,67.0682,67.0241,67.0417,13703.0
2018-03-13 14:30:00,76.02,76.15,76.01,76.13,20260.0,67.0506,67.1652,67.0417,67.1476,20260.0
2018-03-13 14:35:00,76.13,76.13,76.05,76.05,8428.0,67.1476,67.1476,67.077,67.077,8428.0
2018-03-13 14:40:00,76.05,76.06,75.98,75.98,30162.0,67.077,67.0858,67.0153,67.0153,30162.0
2018-03-13 14:45:00,75.98,76.0,75.92,75.94,9800.0,67.0153,67.0329,66.9624,66.98,9800.0
2018-03-13 14:50:00,75.94,75.96,75.87,75.9,26983.0,66.98,66.9976,66.9183,66.9447,26983.0
2018-03-13 14:55:00,75.89,75.94,75.84,75.92,21602.0,66.9359,66.98,66.8918,66.9624,21602.0
2018-03-13 15:00:00,75.95,75.97,75.81,75.83,19255.0,66.9888,67.0065,66.8653,66.883,19255.0
2018-03-13 15:05:00,75.83,75.85,75.78,75.83,23642.0,66.883,66.9006,66.8389,66.883,23642.0
2018-03-13 15:10:00,75.84,75.85,75.74,75.76,32054.0,66.8918,66.9006,66.8036,66.8212,32054.0
2018-03-13 15:15:00,75.75,75.79,75.71,75.75,23414.0,66.8124,66.8477,66.7771,66.8124,23414.0
2018-03-13 15:20:00,75.76,75.76,75.63,75.66,24800.0,66.8212,66.8212,66.7066,66.733,24800.0
2018-03-13 15:25:00,75.67,75.73,75.63,75.69,25750.0,66.7419,66.7948,66.7066,66.7595,25750.0
2018-03-13 15:30:00,75.7,75.76,75.69,75.7,28088.0,66.7683,66.8212,66.7595,66.7683,28088.0
2018-03-13 15:35:00,75.69,75.73,75.61,75.64,20817.0,66.7595,66.7948,66.6889,66.7154,20817.0
2018-03-13 15:40:00,75.63,75.67,75.58,75.64,31622.0,66.7066,66.7419,66.6625,66.7154,31622.0
2018-03-13 15:45:00,75.65,75.67,75.6,75.65,73887.0,66.7242,66.7419,66.6801,66.7242,73887.0
2018-03-13 15:50:00,75.65,75.83,75.65,75.79,370432.0,66.7242,66.883,66.7242,66.8477,370432.0
2018-03-13 15:55:00,75.79,75.83,75.76,75.78,163700.0,66.8477,66.883,66.8212,66.8389,163700.0
2018-03-14 09:30:00,76.72,76.8,76.7,76.74,92745.0,67.668,67.7385,67.6503,67.6856,92745.0
2018-03-14 09:35:00,76.73,76.73,76.6,76.61,31751.0,67.6768,67.6768,67.5621,67.571,31751.0
2018-03-14 09:40:00,76.6,76.67,76.57,76.63,42293.0,67.5621,67.6239,67.5357,67.5886,42293.0
2018-03-14 09:45:00,76.63,76.66,76.55,76.57,43341.0,67.5886,67.6151,67.518,67.5357,43341.0
2018-03-14 09:50:00,76.56,76.65,76.56,76.59,27315.0,67.5269,67.6062,67.5269,67.5533,27315.0
2018-03-14 09:55:00,76.58,76.6,76.52,76.56,38315.0,67.5445,67.5621,67.4916,67.5269,38315.0
2018-03-14 10:00:00,76.57,76.64,76.56,76.64,11722.0,67.5357,67.5974,67.5269,67.5974,11722.0
2018-03-14 10:05:00,76.64,76.66,76.62,76.64,10827.0,67.5974,67.6151,67.5798,67.5974,10827.0
2018-03-14 10:10:00,76.63,76.64,76.48,76.5,54306.0,67.5886,67.5974,67.4563,67.4739,54306.0
2018-03-14 10:15:00,76.51,76.53,76.4,76.42,22091.0,67.4828,67.5004,67.3857,67.4034,22091.0
2018-03-14 10:20:00,76.42,76.46,76.37,76.43,11668.0,67.4034,67.4387,67.3593,67.4122,11668.0
2018-03-14 10:25:00,76.43,76.46,76.42,76.46,16750.0,67.4122,67.4387,67.4034,67.4387,16750.0
2018-03-14 10:30:00,76.45,76.52,76.4,76.5,17168.0,67.4298,67.4916,67.3857,67.4739,17168.0
2018-03-14 10:35:00,76.49,76.5,76.39,76.49,23973.0,67.4651,67.4739,67.3769,67.4651,23973.0
2018-03-14 10:40:00,76.49,76.54,76.45,76.52,9491.0,67.4651,67.5092,67.4298,67.4916,9491.0
2018-03-14 10:45:00,76.54,76.58,76.53,76.55,6397.0,67.5092,67.5445,67.5004,67.518,6397.0
2018-03-14 10:50:00,76.55,76.55,76.48,76.5,20942.0,67.518,67.518,67.4563,67.4739,20942.0
2018-03-14 10:55:00,76.52,76.53,76.46,76.47,14502.0,67.4916,67.5004,67.4387,67.4475,14502.0
2018-03-14 11:00:00,76.48,76.52,76.37,76.38,42410.0,67.4563,67.4916,67.3593,67.3681,42410.0
2018-03-14 11:05:00,76.38,76.39,76.34,76.38,32316.0,67.3681,67.3769,67.3328,67.3681,32316.0
2018-03-14 11:10:00,76.38,76.39,76.27,76.28,10855.0,67.3681,67.3769,67.2711,67.2799,10855.0
2018-03-14 11:15:00,76.27,76.29,76.24,76.27,10612.0,67.2711,67.2887,67.2446,67.2711,10612.0
2018-03-14 11:20:00,76.27,76.31,76.21,76.3,34041.0,67.2711,67.3064,67.2182,67.2975,34041.0
2018-03-14 11:25:00,76.29,76.36,76.27,76.34,12454.0,67.2887,67.3505,67.2711,67.3328,12454.0
2018-03-14 11:30:00,76.34,76.37,76.29,76.29,28547.0,67.3328,67.3593,67.2887,67.2887,28547.0
2018-03-14 11:35:00,76.28,76.28,76.07,76.11,34340.0,67.2799,67.2799,67.0947,67.1299,34340.0
2018-03-14 11:40:00,76.11,76.16,76.05,76.16,40222.0,67.1299,67.1741,67.077,67.1741,40222.0
2018-03-14 11:45:00,76.15,76.17,76.06,76.08,9121.0,67.1652,67.1829,67.0858,67.1035,9121.0
2018-03-14 11:50:00,76.09,76.21,76.09,76.16,16213.0,67.1123,67.2182,67.1123,67.1741,16213.0
2018-03-14 11:55:00,76.17,76.22,76.07,76.11,16038.0,67.1829,67.227,67.0947,67.1299,16038.0
2018-03-14 12:00:00,76.11,76.15,76.08,76.13,12640.0,67.1299,67.1652,67.1035,67.1476,12640.0
2018-03-14 12:05:00,76.12,76.15,76.04,76.04,16040.0,67.1388,67.1652,67.0682,67.0682,16040.0
2018-03-14 12:10:00,76.04,76.1,76.03,76.08,8775.0,67.0682,67.1211,67.0594,67.1035,8775.0
2018-03-14 12:15:00,76.09,76.21,76.09,76.2,27777.0,67.1123,67.2182,67.1123,67.2093,27777.0
2018-03-14 12:20:00,76.19,76.19,76.12,76.15,10400.0,67.2005,67.2005,67.1388,67.1652,10400.0
2018-03-14 12:25:00,76.15,76.17,76.11,76.15,10435.0,67.1652,67.1829,67.1299,67.1652,10435.0
2018-03-14 12:30:00,76.17,76.24,76.16,76.21,10118.0,67.1829,67.2446,67.1741,67.2182,10118.0
2018-03-14 12:35:00,76.2,76.31,76.2,76.29,12400.0,67.2093,67.3064,67.2093,67.2887,12400.0
2018-03-14 12:40:00,76.27,76.29,76.23,76.24,5894.0,67.2711,67.2887,67.2358,67.2446,5894.0
2018-03-14 12:45:00,76.24,76.32,76.17,76.23,22763.0,67.2446,67.3152,67.1829,67.2358,22763.0
2018-03-14 12:50:00,76.23,76.24,76.19,76.22,12320.0,67.2358,67.2446,67.2005,67.227,12320.0
2018-03-14 12:55:00,76.23,76.24,76.15,76.21,18280.0,67.2358,67.2446,67.1652,67.2182,18280.0
2018-03-14 13:00:00,76.2,76.2,76.12,76.15,19351.0,67.2093,67.2093,67.1388,67.1652,19351.0
2018-03-14 13:05:00,76.15,76.21,76.15,76.16,9432.0,67.1652,67.2182,67.1652,67.1741,9432.0
2018-03-14 13:10:00,76.16,76.17,76.1,76.11,8460.0,67.1741,67.1829,67.1211,67.1299,8460.0
2018-03-14 13:15:00,76.11,76.19,76.09,76.19,6600.0,67.1299,67.2005,67.1123,67.2005,6600.0
2018-03-14 13:20:00,76.19,76.21,76.18,76.21,37672.0,67.2005,67.2182,67.1917,67.2182,37672.0
2018-03-14 13:25:00,76.2,76.24,76.14,76.14,10139.0,67.2093,67.2446,67.1564,67.1564,10139.0
2018-03-14 13:30:00,76.18,76.27,76.18,76.24,6307.0,67.1917,67.2711,67.1917,67.2446,6307.0
2018-03-14 13:35:00,76.23,76.28,76.23,76.28,3550.0,67.2358,67.2799,67.2358,67.2799,3550.0
2018-03-14 13:40:00,76.27,76.3,76.27,76.27,12615.0,67.2711,67.2975,67.2711,67.2711,12615.0
2018-03-14 13:45:00,76.28,76.36,76.28,76.35,26180.0,67.2799,67.3505,67.2799,67.3416,26180.0
2018-03-14 13:50:00,76.36,76.48,76.36,76.47,10752.0,67.3505,67.4563,67.3505,67.4475,10752.0
2018-03-14 13:55:00,76.47,76.47,76.42,76.43,5261.0,67.4475,67.4475,67.4034,67.4122,5261.0
2018-03-14 14:00:00,76.43,76.45,76.35,76.38,6962.0,67.4122,67.4298,67.3416,67.3681,6962.0
2018-03-14 14:05:00,76.36,76.41,76.36,76.4,2014.0,67.3505,67.3946,67.3505,67.3857,2014.0
2018-03-14 14:10:00,76.4,76.4,76.34,76.36,7687.0,67.3857,67.3857,67.3328,67.3505,7687.0
2018-03-14 14:15:00,76.36,76.38,76.33,76.33,11110.0,67.3505,67.3681,67.324,67.324,11110.0
2018-03-14 14:20:00,76.33,76.42,76.32,76.42,97857.0,67.324,67.4034,67.3152,67.4034,97857.0
2018-03-14 14:25:00,76.41,76.41,76.36,76.41,15987.0,67.3946,67.3946,67.3505,67.3946,15987.0
2018-03-14 14:30:00,76.4,76.46,76.4,76.45,7637.0,67.3857,67.4387,67.3857,67.4298,7637.0
2018-03-14 14:35:00,76.46,76.47,76.27,76.28,29497.0,67.4387,67.4475,67.2711,67.2799,29497.0
2018-03-14 14:40:00,76.28,76.31,76.23,76.23,12411.0,67.2799,67.3064,67.2358,67.2358,12411.0
2018-03-14 14:45:00,76.23,76.33,76.21,76.33,22434.0,67.2358,67.324,67.2182,67.324,22434.0
2018-03-14 14:50:00,76.33,76.35,76.29,76.29,26842.0,67.324,67.3416,67.2887,67.2887,26842.0
2018-03-14 14:55:00,76.29,76.36,76.29,76.32,32297.0,67.2887,67.3505,67.2887,67.3152,32297.0
2018-03-14 15:00:00,76.33,76.36,76.29,76.33,14654.0,67.324,67.3505,67.2887,67.324,14654.0
2018-03-14 15:05:00,76.32,76.37,76.31,76.32,12468.0,67.3152,67.3593,67.3064,67.3152,12468.0
2018-03-14 15:10:00,76.31,76.32,76.22,76.31,24323.0,67.3064,67.3152,67.227,67.3064,24323.0
2018-03-14 15:15:00,76.32,76.39,76.3,76.35,217016.0,67.3152,67.3769,67.2975,67.3416,217016.0
2018-03-14 15:20:00,76.35,76.47,76.32,76.46,449423.0,67.3416,67.4475,67.3152,67.4387,449423.0
2018-03-14 15:25:00,76.45,76.46,76.4,76.4,58241.0,67.4298,67.4387,67.3857,67.3857,58241.0
2018-03-14 15:30:00,76.41,76.45,76.37,76.39,77055.0,67.3946,67.4298,67.3593,67.3769,77055.0
2018-03-14 15:35:00,76.4,76.45,76.39,76.43,43633.0,67.3857,67.4298,67.3769,67.4122,43633.0
2018-03-14 15:40:00,76.43,76.43,76.35,76.38,89515.0,67.4122,67.4122,67.3416,67.3681,89515.0
2018-03-14 15:45:00,76.38,76.45,76.37,76.45,326029.0,67.3681,67.4298,67.3593,67.4298,326029.0
2018-03-14 15:50:00,76.44,76.44,76.4,76.41,99394.0,67.421,67.421,67.3857,67.3946,99394.0
2018-03-14 15:55:00,76.41,76.43,76.34,76.42,215061.0,67.3946,67.4122,67.3328,67.4034,215061.0
2018-03-15 09:30:00,76.63,76.7,76.48,76.5,26937.0,67.5886,67.6503,67.4563,67.4739,26937.0
2018-03-15 09:35:00,76.5,76.53,76.44,76.46,20285.0,67.4739,67.5004,67.421,67.4387,20285.0
2018-03-15 09:40:00,76.46,76.46,76.35,76.36,29439.0,67.4387,67.4387,67.3416,67.3505,29439.0
2018-03-15 09:45:00,76.37,76.38,76.31,76.32,21115.0,67.3593,67.3681,67.3064,67.3152,21115.0
2018-03-15 09:50:00,76.31,76.41,76.3,76.38,35399.0,67.3064,67.3946,67.2975,67.3681,35399.0
2018-03-15 09:55:00,76.39,76.41,76.35,76.39,22773.0,67.3769,67.3946,67.3416,67.3769,22773.0
2018-03-15 10:00:00,76.4,76.51,76.39,76.5,25516.0,67.3857,67.4828,67.3769,67.4739,25516.0
2018-03-15 10:05:00,76.5,76.5,76.43,76.47,12534.0,67.4739,67.4739,67.4122,67.4475,12534.0
2018-03-15 10:10:00,76.48,76.51,76.41,76.41,23687.0,67.4563,67.4828,67.3946,67.3946,23687.0
2018-03-15 10:15:00,76.41,76.45,76.36,76.38,18615.0,67.3946,67.4298,67.3505,67.3681,18615.0
2018-03-15 10:20:00,76.38,76.41,76.37,76.39,18113.0,67.3681,67.3946,67.3593,67.3769,18113.0
2018-03-15 10:25:00,76.38,76.43,76.35,76.43,25765.0,67.3681,67.4122,67.3416,67.4122,25765.0
2018-03-15 10:30:00,76.42,76.49,76.42,76.43,43177.0,67.4034,67.4651,67.4034,67.4122,43177.0
2018-03-15 10:35:00,76.44,76.48,76.39,76.4,20436.0,67.421,67.4563,67.3769,67.3857,20436.0
2018-03-15 10:40:00,76.4,76.46,76.39,76.43,27088.0,67.3857,67.4387,67.3769,67.4122,27088.0
2018-03-15 10:45:00,76.44,76.52,76.42,76.51,118805.0,67.421,67.4916,67.4034,67.4828,118805.0
2018-03-15 10:50:00,76.51,76.52,76.46,76.46,11063.0,67.4828,67.4916,67.4387,67.4387,11063.0
2018-03-15 10:55:00,76.47,76.52,76.47,76.51,17292.0,67.4475,67.4916,67.4475,67.4828,17292.0
2018-03-15 11:00:00,76.51,76.66,76.51,76.64,89955.0,67.4828,67.6151,67.4828,67.5974,89955.0
2018-03-15 11:05:00,76.63,76.67,76.63,76.65,20389.0,67.5886,67.6239,67.5886,67.6062,20389.0
2018-03-15 11:10:00,76.65,76.72,76.65,76.72,50167.0,67.6062,67.668,67.6062,67.668,50167.0
2018-03-15 11:15:00,76.72,76.73,76.68,76.71,36753.0,67.668,67.6768,67.6327,67.6592,36753.0
2018-03-15 11:20:00,76.72,76.74,76.71,76.73,15892.0,67.668,67.6856,67.6592,67.6768,15892.0
2018-03-15 11:25:00,76.74,76.77,76.68,76.69,16976.0,67.6856,67.7121,67.6327,67.6415,16976.0
2018-03-15 11:30:00,76.69,76.69,76.59,76.62,25592.0,67.6415,67.6415,67.5533,67.5798,25592.0
2018-03-15 11:35:00,76.61,76.66,76.6,76.64,13652.0,67.571,67.6151,67.5621,67.5974,13652.0
2018-03-15 11:40:00,76.63,76.63,76.52,76.52,33225.0,67.5886,67.5886,67.4916,67.4916,33225.0
2018-03-15 11:45:00,76.52,76.54,76.42,76.45,24723.0,67.4916,67.5092,67.4034,67.4298,24723.0
2018-03-15 11:50:00,76.45,76.47,76.37,76.38,19514.0,67.4298,67.4475,67.3593,67.3681,19514.0
2018-03-15 11:55:00,76.37,76.43,76.35,76.42,15159.0,67.3593,67.4122,67.3416,67.4034,15159.0
2018-03-15 12:00:00,76.42,76.46,76.41,76.43,16460.0,67.4034,67.4387,67.3946,67.4122,16460.0
2018-03-15 12:05:00,76.44,76.47,76.43,76.44,16179.0,67.421,67.4475,67.4122,67.421,16179.0
2018-03-15 12:10:00,76.44,76.45,76.36,76.39,9814.0,67.421,67.4298,67.3505,67.3769,9814.0
2018-03-15 12:15:00,76.38,76.4,76.36,76.39,8200.0,67.3681,67.3857,67.3505,67.3769,8200.0
2018-03-15 12:20:00,76.38,76.4,76.35,76.36,17996.0,67.3681,67.3857,67.3416,67.3505,17996.0
2018-03-15 12:25:00,76.38,76.4,76.35,76.36,12852.0,67.3681,67.3857,67.3416,67.3505,12852.0
2018-03-15 12:30:00,76.37,76.37,76.25,76.26,54849.0,67.3593,67.3593,67.2534,67.2623,54849.0
2018-03-15 12:35:00,76.29,76.34,76.27,76.27,14755.0,67.2887,67.3328,67.2711,67.2711,14755.0
2018-03-15 12:40:00,76.25,76.31,76.25,76.3,8046.0,67.2534,67.3064,67.2534,67.2975,8046.0
2018-03-15 12:45:00,76.33,76.33,76.25,76.26,7754.0,67.324,67.324,67.2534,67.2623,7754.0
2018-03-15 12:50:00,76.27,76.37,76.27,76.3,5977.0,67.2711,67.3593,67.2711,67.2975,5977.0
2018-03-15 12:55:00,76.31,76.31,76.25,76.25,3628.0,67.3064,67.3064,67.2534,67.2534,3628.0
2018-03-15 13:00:00,76.25,76.3,76.24,76.3,7485.0,67.2534,67.2975,67.2446,67.2975,7485.0
2018-03-15 13:05:00,76.3,76.3,76.25,76.28,14545.0,67.2975,67.2975,67.2534,67.2799,14545.0
2018-03-15 13:10:00,76.28,76.29,76.26,76.26,7099.0,67.2799,67.2887,67.2623,67.2623,7099.0
2018-03-15 13:15:00,76.26,76.27,76.11,76.13,15598.0,67.2623,67.2711,67.1299,67.1476,15598.0
2018-03-15 13:20:00,76.13,76.2,76.13,76.2,18213.0,67.1476,67.2093,67.1476,67.2093,18213.0
2018-03-15 13:25:00,76.21,76.23,76.21,76.22,5000.0,67.2182,67.2358,67.2182,67.227,5000.0
2018-03-15 13:30:00,76.22,76.25,76.2,76.2,24700.0,67.227,67.2534,67.2093,67.2093,24700.0
2018-03-15 13:35:00,76.21,76.22,76.18,76.22,12389.0,67.2182,67.227,67.1917,67.227,12389.0
2018-03-15 13:40:00,76.22,76.22,76.19,76.2,3190.0,67.227,67.227,67.2005,67.2093,3190.0
2018-03-15 13:45:00,76.19,76.19,76.12,76.15,16250.0,67.2005,67.2005,67.1388,67.1652,16250.0
2018-03-15 13:50:00,76.16,76.17,76.13,76.15,9823.0,67.1741,67.1829,67.1476,67.1652,9823.0
2018-03-15 13:55:00,76.16,76.16,76.07,76.07,35897.0,67.1741,67.1741,67.0947,67.0947,35897.0
2018-03-15 14:00:00,76.07,76.08,76.02,76.07,18525.0,67.0947,67.1035,67.0506,67.0947,18525.0
2018-03-15 14:05:00,76.06,76.08,76.02,76.06,16309.0,67.0858,67.1035,67.0506,67.0858,16309.0
2018-03-15 14:10:00,76.06,76.07,76.03,76.03,13001.0,67.0858,67.0947,67.0594,67.0594,13001.0
2018-03-15 14:15:00,76.04,76.12,76.04,76.1,12362.0,67.0682,67.1388,67.0682,67.1211,12362.0
2018-03-15 14:20:00,76.09,76.1,76.04,76.05,7600.0,67.1123,67.1211,67.0682,67.077,7600.0
2018-03-15 14:25:00,76.04,76.04,75.99,76.0,5800.0,67.0682,67.0682,67.0241,67.0329,5800.0
2018-03-15 14:30:00,75.98,76.03,75.96,75.99,10821.0,67.0153,67.0594,66.9976,67.0241,10821.0
2018-03-15 14:35:00,75.98,76.0,75.96,75.98,21070.0,67.0153,67.0329,66.9976,67.0153,21070.0
2018-03-15 14:40:00,75.98,76.01,75.96,75.98,15276.0,67.0153,67.0417,66.9976,67.0153,15276.0
2018-03-15 14:45:00,75.96,76.0,75.96,75.98,47960.0,66.9976,67.0329,66.9976,67.0153,47960.0
2018-03-15 14:50:00,75.98,75.99,75.96,75.99,7190.0,67.0153,67.0241,66.9976,67.0241,7190.0
2018-03-15 14:55:00,75.99,76.07,75.99,76.07,12691.0,67.0241,67.0947,67.0241,67.0947,12691.0
2018-03-15 15:00:00,76.07,76.11,76.06,76.09,14667.0,67.0947,67.1299,67.0858,67.1123,14667.0
2018-03-15 15:05:00,76.09,76.12,76.07,76.1,20354.0,67.1123,67.1388,67.0947,67.1211,20354.0
2018-03-15 15:10:00,76.1,76.12,76.06,76.07,11231.0,67.1211,67.1388,67.0858,67.0947,11231.0
2018-03-15 15:15:00,76.07,76.1,76.03,76.05,21703.0,67.0947,67.1211,67.0594,67.077,21703.0
2018-03-15 15:20:00,76.05,76.15,76.05,76.14,14387.0,67.077,67.1652,67.077,67.1564,14387.0
2018-03-15 15:25:00,76.13,76.17,76.13,76.17,12502.0,67.1476,67.1829,67.1476,67.1829,12502.0
2018-03-15 15:30:00,76.17,76.18,76.12,76.15,16295.0,67.1829,67.1917,67.1388,67.1652,16295.0
2018-03-15 15:35:00,76.15,76.18,76.13,76.13,208745.0,67.1652,67.1917,67.1476,67.1476,208745.0
2018-03-15 15:40:00,76.15,76.17,76.14,76.16,8261.0,67.1652,67.1829,67.1564,67.1741,8261.0
2018-03-15 15:45:00,76.16,76.2,76.13,76.16,27576.0,67.1741,67.2093,67.1476,67.1741,27576.0
2018-03-15 15:50:00,76.16,76.18,76.09,76.1,44692.0,67.1741,67.1917,67.1123,67.1211,44692.0
2018-03-15 15:55:00,76.1,76.18,76.08,76.13,106638.0,67.1211,67.1917,67.1035,67.1476,106638.0
2018-03-16 09:30:00,76.18,76.26,76.12,76.15,154977.0,67.1917,67.2623,67.1388,67.1652,154977.0
2018-03-16 09:35:00,76.16,76.19,76.1,76.18,52055.0,67.1741,67.2005,67.1211,67.1917,52055.0
2018-03-16 09:40:00,76.17,76.31,76.15,76.31,56973.0,67.1829,67.3064,67.1652,67.3064,56973.0
2018-03-16 09:45:00,76.31,76.37,76.26,76.3,34208.0,67.3064,67.3593,67.2623,67.2975,34208.0
2018-03-16 09:50:00,76.31,76.35,76.27,76.33,37716.0,67.3064,67.3416,67.2711,67.324,37716.0
2018-03-16 09:55:00,76.33,76.34,76.29,76.31,21982.0,67.324,67.3328,67.2887,67.3064,21982.0
2018-03-16 10:00:00,76.31,76.34,76.23,76.27,24719.0,67.3064,67.3328,67.2358,67.2711,24719.0
2018-03-16 10:05:00,76.28,76.31,76.22,76.23,21540.0,67.2799,67.3064,67.227,67.2358,21540.0
2018-03-16 10:10:00,76.23,76.28,76.21,76.26,14696.0,67.2358,67.2799,67.2182,67.2623,14696.0
2018-03-16 10:15:00,76.28,76.31,76.24,76.29,14089.0,67.2799,67.3064,67.2446,67.2887,14089.0
2018-03-16 10:20:00,76.3,76.33,76.23,76.27,66143.0,67.2975,67.324,67.2358,67.2711,66143.0
2018-03-16 10:25:00,76.29,76.3,76.25,76.3,176144.0,67.2887,67.2975,67.2534,67.2975,176144.0
2018-03-16 10:30:00,76.29,76.33,76.29,76.31,12303.0,67.2887,67.324,67.2887,67.3064,12303.0
2018-03-16 10:35:00,76.32,76.34,76.3,76.31,11071.0,67.3152,67.3328,67.2975,67.3064,11071.0
2018-03-16 10:40:00,76.31,76.31,76.24,76.25,74350.0,67.3064,67.3064,67.2446,67.2534,74350.0
2018-03-16 10:45:00,76.24,76.28,76.24,76.25,80752.0,67.2446,67.2799,67.2446,67.2534,80752.0
2018-03-16 10:50:00,76.25,76.3,76.24,76.28,57157.0,67.2534,67.2975,67.2446,67.2799,57157.0
2018-03-16 10:55:00,76.28,76.28,76.23,76.26,78191.0,67.2799,67.2799,67.2358,67.2623,78191.0
2018-03-16 11:00:00,76.25,76.26,76.22,76.25,43637.0,67.2534,67.2623,67.227,67.2534,43637.0
2018-03-16 11:05:00,76.24,76.24,76.17,76.17,14500.0,67.2446,67.2446,67.1829,67.1829,14500.0
2018-03-16 11:10:00,76.16,76.21,76.15,76.17,39046.0,67.1741,67.2182,67.1652,67.1829,39046.0
2018-03-16 11:15:00,76.17,76.22,76.15,76.2,47095.0,67.1829,67.227,67.1652,67.2093,47095.0
2018-03-16 11:20:00,76.21,76.24,76.2,76.2,72035.0,67.2182,67.2446,67.2093,67.2093,72035.0
2018-03-16 11:25:00,76.2,76.27,76.18,76.25,54542.0,67.2093,67.2711,67.1917,67.2534,54542.0
2018-03-16 11:30:00,76.26,76.31,76.25,76.31,22174.0,67.2623,67.3064,67.2534,67.3064,22174.0
2018-03-16 11:35:00,76.3,76.3,76.23,76.26,9335.0,67.2975,67.2975,67.2358,67.2623,9335.0
2018-03-16 11:40:00,76.26,76.28,76.24,76.28,144999.0,67.2623,67.2799,67.2446,67.2799,144999.0
2018-03-16 11:45:00,76.27,76.29,76.26,76.26,23741.0,67.2711,67.2887,67.2623,67.2623,23741.0
2018-03-16 11:50:00,76.26,76.31,76.25,76.28,8407.0,67.2623,67.3064,67.2534,67.2799,8407.0
2018-03-16 11:55:00,76.27,76.28,76.24,76.26,66914.0,67.2711,67.2799,67.2446,67.2623,66914.0
2018-03-16 12:00:00,76.26,76.29,76.25,76.26,30058.0,67.2623,67.2887,67.2534,67.2623,30058.0
2018-03-16 12:05:00,76.27,76.28,76.24,76.27,55623.0,67.2711,67.2799,67.2446,67.2711,55623.0
2018-03-16 12:10:00,76.28,76.33,76.25,76.32,173719.0,67.2799,67.324,67.2534,67.3152,173719.0
2018-03-16 12:15:00,76.32,76.42,76.32,76.4,25920.0,67.3152,67.4034,67.3152,67.3857,25920.0
2018-03-16 12:20:00,76.4,76.42,76.38,76.41,6603.0,67.3857,67.4034,67.3681,67.3946,6603.0
2018-03-16 12:25:00,76.4,76.42,76.39,76.41,13368.0,67.3857,67.4034,67.3769,67.3946,13368.0
2018-03-16 12:30:00,76.41,76.43,76.35,76.37,29877.0,67.3946,67.4122,67.3416,67.3593,29877.0
2018-03-16 12:35:00,76.38,76.43,76.38,76.4,16977.0,67.3681,67.4122,67.3681,67.3857,16977.0
2018-03-16 12:40:00,76.4,76.44,76.37,76.4,10890.0,67.3857,67.421,67.3593,67.3857,10890.0
2018-03-16 12:45:00,76.4,76.42,76.38,76.42,15280.0,67.3857,67.4034,67.3681,67.4034,15280.0
2018-03-16 12:50:00,76.42,76.43,76.36,76.39,5608.0,67.4034,67.4122,67.3505,67.3769,5608.0
2018-03-16 12:55:00,76.38,76.41,76.37,76.38,12328.0,67.3681,67.3946,67.3593,67.3681,12328.0
2018-03-16 13:00:00,76.38,76.41,76.36,76.36,32127.0,67.3681,67.3946,67.3505,67.3505,32127.0
2018-03-16 13:05:00,76.36,76.36,76.31,76.34,7739.0,67.3505,67.3505,67.3064,67.3328,7739.0
2018-03-16 13:10:00,76.33,76.35,76.32,76.33,8000.0,67.324,67.3416,67.3152,67.324,8000.0
2018-03-16 13:15:00,76.34,76.34,76.33,76.33,24444.0,67.3328,67.3328,67.324,67.324,24444.0
2018-03-16 13:20:00,76.33,76.35,76.3,76.31,20726.0,67.324,67.3416,67.2975,67.3064,20726.0
2018-03-16 13:25:00,76.3,76.33,76.23,76.27,59369.0,67.2975,67.324,67.2358,67.2711,59369.0
2018-03-16 13:30:00,76.26,76.29,76.25,76.28,22880.0,67.2623,67.2887,67.2534,67.2799,22880.0
2018-03-16 13:35:00,76.29,76.29,76.25,76.26,12243.0,67.2887,67.2887,67.2534,67.2623,12243.0
2018-03-16 13:40:00,76.27,76.27,76.2,76.2,64118.0,67.2711,67.2711,67.2093,67.2093,64118.0
2018-03-16 13:45:00,76.2,76.24,76.2,76.21,51530.0,67.2093,67.2446,67.2093,67.2182,51530.0
2018-03-16 13:50:00,76.21,76.25,76.21,76.23,89097.0,67.2182,67.2534,67.2182,67.2358,89097.0
2018-03-16 13:55:00,76.23,76.24,76.22,76.23,10115.0,67.2358,67.2446,67.227,67.2358,10115.0
2018-03-16 14:00:00,76.24,76.26,76.22,76.24,6794.0,67.2446,67.2623,67.227,67.2446,6794.0
2018-03-16 14:05:00,76.23,76.24,76.2,76.21,29610.0,67.2358,67.2446,67.2093,67.2182,29610.0
2018-03-16 14:10:00,76.2,76.22,76.16,76.2,35002.0,67.2093,67.227,67.1741,67.2093,35002.0
2018-03-16 14:15:00,76.19,76.21,76.18,76.19,30490.0,67.2005,67.2182,67.1917,67.2005,30490.0
2018-03-16 14:20:00,76.19,76.22,76.18,76.21,9314.0,67.2005,67.227,67.1917,67.2182,9314.0
2018-03-16 14:25:00,76.22,76.23,76.2,76.21,21590.0,67.227,67.2358,67.2093,67.2182,21590.0
2018-03-16 14:30:00,76.21,76.24,76.21,76.24,6700.0,67.2182,67.2446,67.2182,67.2446,6700.0
2018-03-16 14:35:00,76.25,76.29,76.24,76.28,15174.0,67.2534,67.2887,67.2446,67.2799,15174.0
2018-03-16 14:40:00,76.29,76.3,76.26,76.27,7288.0,67.2887,67.2975,67.2623,67.2711,7288.0
2018-03-16 14:45:00,76.28,76.29,76.25,76.26,7356.0,67.2799,67.2887,67.2534,67.2623,7356.0
2018-03-16 14:50:00,76.26,76.27,76.23,76.25,34506.0,67.2623,67.2711,67.2358,67.2534,34506.0
2018-03-16 14:55:00,76.25,76.27,76.25,76.25,5713.0,67.2534,67.2711,67.2534,67.2534,5713.0
2018-03-16 15:00:00,76.24,76.26,76.24,76.25,5022.0,67.2446,67.2623,67.2446,67.2534,5022.0
2018-03-16 15:05:00,76.25,76.28,76.24,76.27,24007.0,67.2534,67.2799,67.2446,67.2711,24007.0
2018-03-16 15:10:00,76.27,76.27,76.25,76.27,16055.0,67.2711,67.2711,67.2534,67.2711,16055.0
2018-03-16 15:15:00,76.28,76.28,76.25,76.27,10027.0,67.2799,67.2799,67.2534,67.2711,10027.0
2018-03-16 15:20:00,76.27,76.29,76.27,76.28,11328.0,67.2711,67.2887,67.2711,67.2799,11328.0
2018-03-16 15:25:00,76.28,76.32,76.28,76.29,25067.0,67.2799,67.3152,67.2799,67.2887,25067.0
2018-03-16 15:30:00,76.3,76.32,76.29,76.31,70922.0,67.2975,67.3152,67.2887,67.3064,70922.0
2018-03-16 15:35:00,76.31,76.33,76.29,76.29,52759.0,67.3064,67.324,67.2887,67.2887,52759.0
2018-03-16 15:40:00,76.3,76.34,76.3,76.34,15053.0,67.2975,67.3328,67.2975,67.3328,15053.0
2018-03-16 15:45:00,76.34,76.35,76.3,76.34,30445.0,67.3328,67.3416,67.2975,67.3328,30445.0
2018-03-16 15:50:00,76.34,76.36,76.33,76.36,40460.0,67.3328,67.3505,67.324,67.3505,40460.0
2018-03-16 15:55:00,76.36,76.37,76.27,76.28,137708.0,67.3505,67.3593,67.2711,67.2799,137708.0
2018-03-19 09:30:00,75.36,75.41,75.23,75.23,86415.0,66.4684,66.5125,66.3538,66.3538,86415.0
2018-03-19 09:35:00,75.23,75.34,75.21,75.33,56891.0,66.3538,66.4508,66.3361,66.442,56891.0
2018-03-19 09:40:00,75.33,75.38,75.31,75.31,43574.0,66.442,66.4861,66.4243,66.4243,43574.0
2018-03-19 09:45:00,75.3,75.35,75.27,75.34,28700.0,66.4155,66.4596,66.3891,66.4508,28700.0
2018-03-19 09:50:00,75.34,75.45,75.34,75.43,69473.0,66.4508,66.5478,66.4508,66.5302,69473.0
2018-03-19 09:55:00,75.43,75.46,75.4,75.44,23691.0,66.5302,66.5566,66.5037,66.539,23691.0
2018-03-19 10:00:00,75.43,75.48,75.4,75.46,11991.0,66.5302,66.5743,66.5037,66.5566,11991.0
2018-03-19 10:05:00,75.47,75.47,75.4,75.41,11678.0,66.5655,66.5655,66.5037,66.5125,11678.0
2018-03-19 10:10:00,75.4,75.42,75.34,75.37,35313.0,66.5037,66.5214,66.4508,66.4773,35313.0
2018-03-19 10:15:00,75.37,75.42,75.36,75.39,16068.0,66.4773,66.5214,66.4684,66.4949,16068.0
2018-03-19 10:20:00,75.39,75.4,75.31,75.36,25090.0,66.4949,66.5037,66.4243,66.4684,25090.0
2018-03-19 10:25:00,75.38,75.51,75.38,75.5,14673.0,66.4861,66.6007,66.4861,66.5919,14673.0
2018-03-19 10:30:00,75.51,75.54,75.5,75.53,11300.0,66.6007,66.6272,66.5919,66.6184,11300.0
2018-03-19 10:35:00,75.53,75.53,75.51,75.51,6860.0,66.6184,66.6184,66.6007,66.6007,6860.0
2018-03-19 10:40:00,75.51,75.52,75.41,75.42,6885.0,66.6007,66.6096,66.5125,66.5214,6885.0
2018-03-19 10:45:00,75.41,75.45,75.41,75.42,9000.0,66.5125,66.5478,66.5125,66.5214,9000.0
2018-03-19 10:50:00,75.42,75.42,75.3,75.3,6152.0,66.5214,66.5214,66.4155,66.4155,6152.0
2018-03-19 10:55:00,75.3,75.32,75.25,75.31,10828.0,66.4155,66.4332,66.3714,66.4243,10828.0
2018-03-19 11:00:00,75.3,75.31,75.26,75.31,11087.0,66.4155,66.4243,66.3802,66.4243,11087.0
2018-03-19 11:05:00,75.28,75.41,75.28,75.4,17513.0,66.3979,66.5125,66.3979,66.5037,17513.0
2018-03-19 11:10:00,75.4,75.4,75.33,75.33,12646.0,66.5037,66.5037,66.442,66.442,12646.0
2018-03-19 11:15:00,75.31,75.32,75.25,75.27,64285.0,66.4243,66.4332,66.3714,66.3891,64285.0
2018-03-19 11:20:00,75.26,75.27,75.2,75.21,37657.0,66.3802,66.3891,66.3273,66.3361,37657.0
2018-03-19 11:25:00,75.23,75.24,75.19,75.21,10345.0,66.3538,66.3626,66.3185,66.3361,10345.0
2018-03-19 11:30:00,75.21,75.21,75.09,75.11,43123.0,66.3361,66.3361,66.2303,66.2479,43123.0
2018-03-19 11:35:00,75.11,75.11,75.05,75.07,23997.0,66.2479,66.2479,66.195,66.2127,23997.0
2018-03-19 11:40:00,75.06,75.07,74.99,75.02,116941.0,66.2038,66.2127,66.1421,66.1686,116941.0
2018-03-19 11:45:00,75.0,75.0,74.88,74.89,62390.0,66.1509,66.1509,66.0451,66.0539,62390.0
2018-03-19 11:50:00,74.89,74.98,74.86,74.95,10487.0,66.0539,66.1333,66.0274,66.1068,10487.0
2018-03-19 11:55:00,74.95,74.96,74.86,74.89,9462.0,66.1068,66.1156,66.0274,66.0539,9462.0
2018-03-19 12:00:00,74.9,74.92,74.82,74.89,39852.0,66.0627,66.0804,65.9922,66.0539,39852.0
2018-03-19 12:05:00,74.89,75.01,74.89,74.92,37736.0,66.0539,66.1597,66.0539,66.0804,37736.0
2018-03-19 12:10:00,74.92,74.94,74.86,74.89,46420.0,66.0804,66.098,66.0274,66.0539,46420.0
2018-03-19 12:15:00,74.9,74.92,74.84,74.87,37370.0,66.0627,66.0804,66.0098,66.0363,37370.0
2018-03-19 12:20:00,74.88,74.97,74.84,74.96,43526.0,66.0451,66.1245,66.0098,66.1156,43526.0
2018-03-19 12:25:00,74.96,74.96,74.88,74.96,9108.0,66.1156,66.1156,66.0451,66.1156,9108.0
2018-03-19 12:30:00,74.98,74.99,74.86,74.87,8900.0,66.1333,66.1421,66.0274,66.0363,8900.0
2018-03-19 12:35:00,74.88,74.89,74.87,74.88,2652.0,66.0451,66.0539,66.0363,66.0451,2652.0
2018-03-19 12:40:00,74.88,74.9,74.86,74.86,3200.0,66.0451,66.0627,66.0274,66.0274,3200.0
2018-03-19 12:45:00,74.83,74.83,74.73,74.73,12146.0,66.001,66.001,65.9128,65.9128,12146.0
2018-03-19 12:50:00,74.73,74.79,74.71,74.79,23324.0,65.9128,65.9657,65.8951,65.9657,23324.0
2018-03-19 12:55:00,74.79,74.86,74.79,74.81,5300.0,65.9657,66.0274,65.9657,65.9833,5300.0
2018-03-19 13:00:00,74.8,74.83,74.74,74.74,29663.0,65.9745,66.001,65.9216,65.9216,29663.0
2018-03-19 13:05:00,74.75,74.76,74.64,74.67,23052.0,65.9304,65.9392,65.8334,65.8599,23052.0
2018-03-19 13:10:00,74.65,74.68,74.61,74.67,8991.0,65.8422,65.8687,65.8069,65.8599,8991.0
2018-03-19 13:15:00,74.66,74.71,74.64,74.7,23197.0,65.851,65.8951,65.8334,65.8863,23197.0
2018-03-19 13:20:00,74.7,74.7,74.65,74.67,7523.0,65.8863,65.8863,65.8422,65.8599,7523.0
2018-03-19 13:25:00,74.66,74.68,74.58,74.64,26007.0,65.851,65.8687,65.7805,65.8334,26007.0
2018-03-19 13:30:00,74.65,74.72,74.64,74.66,15742.0,65.8422,65.904,65.8334,65.851,15742.0
2018-03-19 13:35:00,74.65,74.77,74.64,74.77,10200.0,65.8422,65.9481,65.8334,65.9481,10200.0
2018-03-19 13:40:00,74.78,74.83,74.78,74.82,8638.0,65.9569,66.001,65.9569,65.9922,8638.0
2018-03-19 13:45:00,74.82,74.86,74.82,74.85,16324.0,65.9922,66.0274,65.9922,66.0186,16324.0
2018-03-19 13:50:00,74.81,74.89,74.77,74.85,59962.0,65.9833,66.0539,65.9481,66.0186,59962.0
2018-03-19 13:55:00,74.85,74.87,74.84,74.87,6715.0,66.0186,66.0363,66.0098,66.0363,6715.0
2018-03-19 14:00:00,74.87,74.9,74.85,74.88,12109.0,66.0363,66.0627,66.0186,66.0451,12109.0
2018-03-19 14:05:00,74.87,74.87,74.83,74.85,11252.0,66.0363,66.0363,66.001,66.0186,11252.0
2018-03-19 14:10:00,74.83,74.83,74.76,74.78,6101.0,66.001,66.001,65.9392,65.9569,6101.0
2018-03-19 14:15:00,74.78,74.8,74.74,74.75,5547.0,65.9569,65.9745,65.9216,65.9304,5547.0
2018-03-19 14:20:00,74.74,74.74,74.66,74.67,8500.0,65.9216,65.9216,65.851,65.8599,8500.0
2018-03-19 14:25:00,74.67,74.75,74.67,74.74,15173.0,65.8599,65.9304,65.8599,65.9216,15173.0
2018-03-19 14:30:00,74.74,74.74,74.66,74.67,10875.0,65.9216,65.9216,65.851,65.8599,10875.0
2018-03-19 14:35:00,74.67,74.67,74.58,74.59,12583.0,65.8599,65.8599,65.7805,65.7893,12583.0
2018-03-19 14:40:00,74.58,74.67,74.55,74.67,7615.0,65.7805,65.8599,65.754,65.8599,7615.0
2018-03-19 14:45:00,74.68,74.71,74.64,74.65,9932.0,65.8687,65.8951,65.8334,65.8422,9932.0
2018-03-19 14:50:00,74.64,74.73,74.61,74.68,20653.0,65.8334,65.9128,65.8069,65.8687,20653.0
2018-03-19 14:55:00,74.7,74.76,74.7,74.72,7786.0,65.8863,65.9392,65.8863,65.904,7786.0
2018-03-19 15:00:00,74.72,74.72,74.62,74.67,9057.0,65.904,65.904,65.8158,65.8599,9057.0
2018-03-19 15:05:00,74.66,74.73,74.61,74.66,27689.0,65.851,65.9128,65.8069,65.851,27689.0
2018-03-19 15:10:00,74.67,74.77,74.66,74.77,14343.0,65.8599,65.9481,65.851,65.9481,14343.0
2018-03-19 15:15:00,74.77,74.84,74.75,74.82,67528.0,65.9481,66.0098,65.9304,65.9922,67528.0
2018-03-19 15:20:00,74.82,74.88,74.77,74.78,35547.0,65.9922,66.0451,65.9481,65.9569,35547.0
2018-03-19 15:25:00,74.79,74.81,74.76,74.78,9254.0,65.9657,65.9833,65.9392,65.9569,9254.0
2018-03-19 15:30:00,74.78,74.78,74.73,74.77,13126.0,65.9569,65.9569,65.9128,65.9481,13126.0
2018-03-19 15:35:00,74.76,74.86,74.75,74.83,14032.0,65.9392,66.0274,65.9304,66.001,14032.0
2018-03-19 15:40:00,74.83,74.84,74.78,74.83,30176.0,66.001,66.0098,65.9569,66.001,30176.0
2018-03-19 15:45:00,74.83,74.93,74.82,74.83,210818.0,66.001,66.0892,65.9922,66.001,210818.0
2018-03-19 15:50:00,74.82,74.83,74.76,74.82,112819.0,65.9922,66.001,65.9392,65.9922,112819.0
2018-03-19 15:55:00,74.82,74.88,74.79,74.84,294502.0,65.9922,66.0451,65.9657,66.0098,294502.0
2018-03-20 09:30:00,75.81,75.94,75.8,75.93,42238.0,66.8653,66.98,66.8565,66.9712,42238.0
2018-03-20 09:35:00,75.92,75.93,75.8,75.82,59696.0,66.9624,66.9712,66.8565,66.8742,59696.0
2018-03-20 09:40:00,75.83,75.95,75.82,75.94,47281.0,66.883,66.9888,66.8742,66.98,47281.0
2018-03-20 09:45:00,75.94,75.99,75.87,75.87,30059.0,66.98,67.0241,66.9183,66.9183,30059.0
2018-03-20 09:50:00,75.88,75.89,75.83,75.89,49713.0,66.9271,66.9359,66.883,66.9359,49713.0
2018-03-20 09:55:00,75.87,75.88,75.77,75.78,13973.0,66.9183,66.9271,66.8301,66.8389,13973.0
2018-03-20 10:00:00,75.78,75.81,75.74,75.76,20067.0,66.8389,66.8653,66.8036,66.8212,20067.0
2018-03-20 10:05:00,75.76,75.78,75.73,75.75,26219.0,66.8212,66.8389,66.7948,66.8124,26219.0
2018-03-20 10:10:00,75.75,75.76,75.7,75.71,17551.0,66.8124,66.8212,66.7683,66.7771,17551.0
2018-03-20 10:15:00,75.71,75.75,75.67,75.73,17392.0,66.7771,66.8124,66.7419,66.7948,17392.0
2018-03-20 10:20:00,75.73,75.77,75.73,75.76,9300.0,66.7948,66.8301,66.7948,66.8212,9300.0
2018-03-20 10:25:00,75.75,75.84,75.72,75.83,20200.0,66.8124,66.8918,66.786,66.883,20200.0
2018-03-20 10:30:00,75.84,75.93,75.83,75.87,26483.0,66.8918,66.9712,66.883,66.9183,26483.0
2018-03-20 10:35:00,75.85,75.93,75.83,75.92,17208.0,66.9006,66.9712,66.883,66.9624,17208.0
2018-03-20 10:40:00,75.91,75.97,75.9,75.9,44205.0,66.9535,67.0065,66.9447,66.9447,44205.0
2018-03-20 10:45:00,75.9,75.98,75.9,75.92,27378.0,66.9447,67.0153,66.9447,66.9624,27378.0
2018-03-20 10:50:00,75.91,75.97,75.91,75.95,65485.0,66.9535,67.0065,66.9535,66.9888,65485.0
2018-03-20 10:55:00,75.94,75.96,75.92,75.94,13188.0,66.98,66.9976,66.9624,66.98,13188.0
2018-03-20 11:00:00,75.95,75.98,75.93,75.94,23280.0,66.9888,67.0153,66.9712,66.98,23280.0
2018-03-20 11:05:00,75.95,75.99,75.94,75.98,23222.0,66.9888,67.0241,66.98,67.0153,23222.0
2018-03-20 11:10:00,75.98,76.02,75.91,75.92,35654.0,67.0153,67.0506,66.9535,66.9624,35654.0
2018-03-20 11:15:00,75.92,75.97,75.92,75.95,40517.0,66.9624,67.0065,66.9624,66.9888,40517.0
2018-03-20 11:20:00,75.95,75.98,75.92,75.94,42545.0,66.9888,67.0153,66.9624,66.98,42545.0
2018-03-20 11:25:00,75.95,76.01,75.95,76.01,15405.0,66.9888,67.0417,66.9888,67.0417,15405.0
2018-03-20 11:30:00,76.01,76.02,75.95,75.95,25134.0,67.0417,67.0506,66.9888,66.9888,25134.0
2018-03-20 11:35:00,75.95,75.96,75.94,75.95,17363.0,66.9888,66.9976,66.98,66.9888,17363.0
2018-03-20 11:40:00,75.93,75.93,75.84,75.87,52508.0,66.9712,66.9712,66.8918,66.9183,52508.0
2018-03-20 11:45:00,75.87,75.87,75.78,75.81,37609.0,66.9183,66.9183,66.8389,66.8653,37609.0
2018-03-20 11:50:00,75.81,75.81,75.73,75.76,14563.0,66.8653,66.8653,66.7948,66.8212,14563.0
2018-03-20 11:55:00,75.76,75.83,75.75,75.82,14643.0,66.8212,66.883,66.8124,66.8742,14643.0
2018-03-20 12:00:00,75.82,75.83,75.76,75.81,49735.0,66.8742,66.883,66.8212,66.8653,49735.0
2018-03-20 12:05:00,75.81,75.83,75.78,75.81,19963.0,66.8653,66.883,66.8389,66.8653,19963.0
2018-03-20 12:10:00,75.79,75.87,75.79,75.84,24969.0,66.8477,66.9183,66.8477,66.8918,24969.0
2018-03-20 12:15:00,75.84,75.85,75.83,75.84,13116.0,66.8918,66.9006,66.883,66.8918,13116.0
2018-03-20 12:20:00,75.84,75.88,75.84,75.85,10325.0,66.8918,66.9271,66.8918,66.9006,10325.0
2018-03-20 12:25:00,75.87,75.9,75.82,75.82,43407.0,66.9183,66.9447,66.8742,66.8742,43407.0
2018-03-20 12:30:00,75.82,75.85,75.8,75.81,14928.0,66.8742,66.9006,66.8565,66.8653,14928.0
2018-03-20 12:35:00,75.81,75.83,75.77,75.77,12057.0,66.8653,66.883,66.8301,66.8301,12057.0
2018-03-20 12:40:00,75.78,75.81,75.76,75.76,20830.0,66.8389,66.8653,66.8212,66.8212,20830.0
2018-03-20 12:45:00,75.76,75.76,75.71,75.73,234908.0,66.8212,66.8212,66.7771,66.7948,234908.0
2018-03-20 12:50:00,75.73,75.75,75.69,75.72,23529.0,66.7948,66.8124,66.7595,66.786,23529.0
2018-03-20 12:55:00,75.72,75.72,75.68,75.7,20491.0,66.786,66.786,66.7507,66.7683,20491.0
2018-03-20 13:00:00,75.7,75.77,75.7,75.74,26135.0,66.7683,66.8301,66.7683,66.8036,26135.0
2018-03-20 13:05:00,75.74,75.76,75.74,75.74,6446.0,66.8036,66.8212,66.8036,66.8036,6446.0
2018-03-20 13:10:00,75.74,75.79,75.72,75.78,19784.0,66.8036,66.8477,66.786,66.8389,19784.0
2018-03-20 13:15:00,75.78,75.79,75.75,75.76,54064.0,66.8389,66.8477,66.8124,66.8212,54064.0
2018-03-20 13:20:00,75.77,75.78,75.74,75.76,30291.0,66.8301,66.8389,66.8036,66.8212,30291.0
2018-03-20 13:25:00,75.76,75.78,75.76,75.76,2800.0,66.8212,66.8389,66.8212,66.8212,2800.0
2018-03-20 13:30:00,75.75,75.78,75.72,75.72,10900.0,66.8124,66.8389,66.786,66.786,10900.0
2018-03-20 13:35:00,75.71,75.72,75.68,75.72,16797.0,66.7771,66.786,66.7507,66.786,16797.0
2018-03-20 13:40:00,75.73,75.74,75.71,75.72,5438.0,66.7948,66.8036,66.7771,66.786,5438.0
2018-03-20 13:45:00,75.71,75.73,75.69,75.73,4400.0,66.7771,66.7948,66.7595,66.7948,4400.0
2018-03-20 13:50:00,75.73,75.75,75.73,75.75,4970.0,66.7948,66.8124,66.7948,66.8124,4970.0
2018-03-20 13:55:00,75.75,75.75,75.71,75.74,4488.0,66.8124,66.8124,66.7771,66.8036,4488.0
2018-03-20 14:00:00,75.72,75.8,75.69,75.8,8200.0,66.786,66.8565,66.7595,66.8565,8200.0
2018-03-20 14:05:00,75.8,75.83,75.78,75.78,3100.0,66.8565,66.883,66.8389,66.8389,3100.0
2018-03-20 14:10:00,75.78,75.81,75.76,75.78,4500.0,66.8389,66.8653,66.8212,66.8389,4500.0
2018-03-20 14:15:00,75.78,75.82,75.78,75.82,2473.0,66.8389,66.8742,66.8389,66.8742,2473.0
2018-03-20 14:20:00,75.83,75.87,75.82,75.82,6778.0,66.883,66.9183,66.8742,66.8742,6778.0
2018-03-20 14:25:00,75.81,75.86,75.79,75.86,6635.0,66.8653,66.9094,66.8477,66.9094,6635.0
2018-03-20 14:30:00,75.85,75.87,75.84,75.86,3429.0,66.9006,66.9183,66.8918,66.9094,3429.0
2018-03-20 14:35:00,75.86,75.88,75.85,75.88,6125.0,66.9094,66.9271,66.9006,66.9271,6125.0
2018-03-20 14:40:00,75.89,75.95,75.87,75.93,27179.0,66.9359,66.9888,66.9183,66.9712,27179.0
2018-03-20 14:45:00,75.94,75.96,75.92,75.94,14038.0,66.98,66.9976,66.9624,66.98,14038.0
2018-03-20 14:50:00,75.94,75.98,75.93,75.93,20046.0,66.98,67.0153,66.9712,66.9712,20046.0
2018-03-20 14:55:00,75.94,75.96,75.87,75.9,15827.0,66.98,66.9976,66.9183,66.9447,15827.0
2018-03-20 15:00:00,75.91,75.95,75.91,75.95,7570.0,66.9535,66.9888,66.9535,66.9888,7570.0
2018-03-20 15:05:00,75.95,75.98,75.94,75.94,5020.0,66.9888,67.0153,66.98,66.98,5020.0
2018-03-20 15:10:00,75.94,75.96,75.9,75.95,13693.0,66.98,66.9976,66.9447,66.9888,13693.0
2018-03-20 15:15:00,75.95,75.95,75.89,75.89,8142.0,66.9888,66.9888,66.9359,66.9359,8142.0
2018-03-20 15:20:00,75.89,75.92,75.88,75.89,10312.0,66.9359,66.9624,66.9271,66.9359,10312.0
2018-03-20 15:25:00,75.88,75.88,75.86,75.87,10396.0,66.9271,66.9271,66.9094,66.9183,10396.0
2018-03-20 15:30:00,75.87,75.9,75.85,75.88,16490.0,66.9183,66.9447,66.9006,66.9271,16490.0
2018-03-20 15:35:00,75.88,75.89,75.82,75.84,24503.0,66.9271,66.9359,66.8742,66.8918,24503.0
2018-03-20 15:40:00,75.84,75.85,75.8,75.8,19525.0,66.8918,66.9006,66.8565,66.8565,19525.0
2018-03-20 15:45:00,75.8,75.84,75.79,75.84,34678.0,66.8565,66.8918,66.8477,66.8918,34678.0
2018-03-20 15:50:00,75.84,75.89,75.83,75.85,40688.0,66.8918,66.9359,66.883,66.9006,40688.0
2018-03-20 15:55:00,75.85,75.95,75.84,75.86,247631.0,66.9006,66.9888,66.8918,66.9094,247631.0
2018-03-21 09:30:00,75.95,75.95,75.89,75.91,21050.0,66.9888,66.9888,66.9359,66.9535,21050.0
2018-03-21 09:35:00,75.92,75.99,75.86,75.96,25279.0,66.9624,67.0241,66.9094,66.9976,25279.0
2018-03-21 09:40:00,75.94,75.97,75.91,75.96,30161.0,66.98,67.0065,66.9535,66.9976,30161.0
2018-03-21 09:45:00,75.96,76.01,75.91,75.92,61407.0,66.9976,67.0417,66.9535,66.9624,61407.0
2018-03-21 09:50:00,75.93,75.97,75.92,75.96,20000.0,66.9712,67.0065,66.9624,66.9976,20000.0
2018-03-21 09:55:00,75.95,76.01,75.92,75.92,41410.0,66.9888,67.0417,66.9624,66.9624,41410.0
2018-03-21 10:00:00,75.92,76.0,75.92,75.99,12595.0,66.9624,67.0329,66.9624,67.0241,12595.0
2018-03-21 10:05:00,75.98,76.01,75.95,76.01,11193.0,67.0153,67.0417,66.9888,67.0417,11193.0
2018-03-21 10:10:00,76.01,76.03,75.98,75.98,19426.0,67.0417,67.0594,67.0153,67.0153,19426.0
2018-03-21 10:15:00,75.99,76.0,75.95,75.95,14448.0,67.0241,67.0329,66.9888,66.9888,14448.0
2018-03-21 10:20:00,75.96,75.96,75.88,75.89,16586.0,66.9976,66.9976,66.9271,66.9359,16586.0
2018-03-21 10:25:00,75.89,75.91,75.88,75.9,8826.0,66.9359,66.9535,66.9271,66.9447,8826.0
2018-03-21 10:30:00,75.9,75.92,75.87,75.89,14298.0,66.9447,66.9624,66.9183,66.9359,14298.0
2018-03-21 10:35:00,75.9,75.92,75.86,75.9,19773.0,66.9447,66.9624,66.9094,66.9447,19773.0
2018-03-21 10:40:00,75.9,75.96,75.9,75.95,11686.0,66.9447,66.9976,66.9447,66.9888,11686.0
2018-03-21 10:45:00,75.96,75.98,75.95,75.95,4158.0,66.9976,67.0153,66.9888,66.9888,4158.0
2018-03-21 10:50:00,75.95,75.99,75.95,75.97,10167.0,66.9888,67.0241,66.9888,67.0065,10167.0
2018-03-21 10:55:00,75.97,75.98,75.91,75.91,9795.0,67.0065,67.0153,66.9535,66.9535,9795.0
2018-03-21 11:00:00,75.91,75.92,75.85,75.86,12112.0,66.9535,66.9624,66.9006,66.9094,12112.0
2018-03-21 11:05:00,75.86,75.88,75.85,75.88,5588.0,66.9094,66.9271,66.9006,66.9271,5588.0
2018-03-21 11:10:00,75.87,75.9,75.85,75.86,61477.0,66.9183,66.9447,66.9006,66.9094,61477.0
2018-03-21 11:15:00,75.86,75.89,75.86,75.89,47583.0,66.9094,66.9359,66.9094,66.9359,47583.0
2018-03-21 11:20:00,75.9,75.97,75.9,75.96,26618.0,66.9447,67.0065,66.9447,66.9976,26618.0
2018-03-21 11:25:00,75.96,75.96,75.94,75.96,22722.0,66.9976,66.9976,66.98,66.9976,22722.0
2018-03-21 11:30:00,75.97,76.02,75.97,76.02,16663.0,67.0065,67.0506,67.0065,67.0506,16663.0
2018-03-21 11:35:00,76.02,76.05,76.01,76.05,12510.0,67.0506,67.077,67.0417,67.077,12510.0
2018-03-21 11:40:00,76.05,76.05,76.03,76.04,11487.0,67.077,67.077,67.0594,67.0682,11487.0
2018-03-21 11:45:00,76.04,76.04,76.01,76.02,4099.0,67.0682,67.0682,67.0417,67.0506,4099.0
2018-03-21 11:50:00,76.04,76.11,76.04,76.08,26673.0,67.0682,67.1299,67.0682,67.1035,26673.0
2018-03-21 11:55:00,76.08,76.12,76.04,76.05,24696.0,67.1035,67.1388,67.0682,67.077,24696.0
2018-03-21 12:00:00,76.04,76.06,76.02,76.05,16285.0,67.0682,67.0858,67.0506,67.077,16285.0
2018-03-21 12:05:00,76.05,76.07,76.03,76.07,2600.0,67.077,67.0947,67.0594,67.0947,2600.0
2018-03-21 12:10:00,76.06,76.07,76.03,76.04,4477.0,67.0858,67.0947,67.0594,67.0682,4477.0
2018-03-21 12:15:00,76.04,76.05,76.02,76.03,37462.0,67.0682,67.077,67.0506,67.0594,37462.0
2018-03-21 12:20:00,76.03,76.05,76.02,76.05,8523.0,67.0594,67.077,67.0506,67.077,8523.0
2018-03-21 12:25:00,76.04,76.07,76.01,76.04,12855.0,67.0682,67.0947,67.0417,67.0682,12855.0
2018-03-21 12:30:00,76.04,76.05,76.03,76.04,6007.0,67.0682,67.077,67.0594,67.0682,6007.0
2018-03-21 12:35:00,76.04,76.04,76.02,76.03,1500.0,67.0682,67.0682,67.0506,67.0594,1500.0
2018-03-21 12:40:00,76.04,76.06,76.04,76.05,10528.0,67.0682,67.0858,67.0682,67.077,10528.0
2018-03-21 12:45:00,76.05,76.05,76.01,76.01,7599.0,67.077,67.077,67.0417,67.0417,7599.0
2018-03-21 12:50:00,76.02,76.03,76.01,76.02,4815.0,67.0506,67.0594,67.0417,67.0506,4815.0
2018-03-21 12:55:00,76.02,76.04,76.02,76.04,990.0,67.0506,67.0682,67.0506,67.0682,990.0
2018-03-21 13:00:00,76.04,76.05,76.03,76.03,1018.0,67.0682,67.077,67.0594,67.0594,1018.0
2018-03-21 13:05:00,76.02,76.02,75.95,75.95,11301.0,67.0506,67.0506,66.9888,66.9888,11301.0
2018-03-21 13:10:00,75.96,75.96,75.94,75.95,8100.0,66.9976,66.9976,66.98,66.9888,8100.0
2018-03-21 13:15:00,75.95,75.95,75.92,75.94,16961.0,66.9888,66.9888,66.9624,66.98,16961.0
2018-03-21 13:20:00,75.95,75.97,75.95,75.97,3200.0,66.9888,67.0065,66.9888,67.0065,3200.0
2018-03-21 13:25:00,75.97,76.0,75.97,75.98,5121.0,67.0065,67.0329,67.0065,67.0153,5121.0
2018-03-21 13:30:00,75.98,76.02,75.97,76.02,19406.0,67.0153,67.0506,67.0065,67.0506,19406.0
2018-03-21 13:35:00,76.0,76.04,75.97,75.97,15450.0,67.0329,67.0682,67.0065,67.0065,15450.0
2018-03-21 13:40:00,75.96,76.0,75.95,75.98,4411.0,66.9976,67.0329,66.9888,67.0153,4411.0
2018-03-21 13:45:00,75.99,76.03,75.99,76.02,2679.0,67.0241,67.0594,67.0241,67.0506,2679.0
2018-03-21 13:50:00,76.04,76.05,76.0,76.02,23315.0,67.0682,67.077,67.0329,67.0506,23315.0
2018-03-21 13:55:00,76.02,76.06,75.99,76.04,25360.0,67.0506,67.0858,67.0241,67.0682,25360.0
2018-03-21 14:00:00,76.01,76.69,75.91,76.08,99024.0,67.0417,67.6415,66.9535,67.1035,99024.0
2018-03-21 14:05:00,76.16,76.26,76.12,76.23,24150.0,67.1741,67.2623,67.1388,67.2358,24150.0
2018-03-21 14:10:00,76.22,76.37,76.09,76.37,32008.0,67.227,67.3593,67.1123,67.3593,32008.0
2018-03-21 14:15:00,76.38,76.68,76.38,76.56,88569.0,67.3681,67.6327,67.3681,67.5269,88569.0
2018-03-21 14:20:00,76.51,76.52,76.31,76.32,20956.0,67.4828,67.4916,67.3064,67.3152,20956.0
2018-03-21 14:25:00,76.29,76.29,76.01,76.17,70875.0,67.2887,67.2887,67.0417,67.1829,70875.0
2018-03-21 14:30:00,76.16,76.23,76.11,76.16,35838.0,67.1741,67.2358,67.1299,67.1741,35838.0
2018-03-21 14:35:00,76.14,76.17,75.96,75.98,66823.0,67.1564,67.1829,66.9976,67.0153,66823.0
2018-03-21 14:40:00,75.97,76.1,75.96,76.07,38210.0,67.0065,67.1211,66.9976,67.0947,38210.0
2018-03-21 14:45:00,76.08,76.1,76.0,76.05,12398.0,67.1035,67.1211,67.0329,67.077,12398.0
2018-03-21 14:50:00,76.02,76.05,75.91,76.05,28947.0,67.0506,67.077,66.9535,67.077,28947.0
2018-03-21 14:55:00,76.05,76.19,76.04,76.19,31245.0,67.077,67.2005,67.0682,67.2005,31245.0
2018-03-21 15:00:00,76.18,76.34,76.18,76.32,12824.0,67.1917,67.3328,67.1917,67.3152,12824.0
2018-03-21 15:05:00,76.32,76.35,76.19,76.34,179634.0,67.3152,67.3416,67.2005,67.3328,179634.0
2018-03-21 15:10:00,76.34,76.55,76.32,76.55,57371.0,67.3328,67.518,67.3152,67.518,57371.0
2018-03-21 15:15:00,76.55,76.55,76.44,76.5,20303.0,67.518,67.518,67.421,67.4739,20303.0
2018-03-21 15:20:00,76.5,76.58,76.49,76.49,13335.0,67.4739,67.5445,67.4651,67.4651,13335.0
2018-03-21 15:25:00,76.48,76.48,76.37,76.38,8038.0,67.4563,67.4563,67.3593,67.3681,8038.0
2018-03-21 15:30:00,76.38,76.52,76.35,76.52,10095.0,67.3681,67.4916,67.3416,67.4916,10095.0
2018-03-21 15:35:00,76.52,76.63,76.52,76.58,59983.0,67.4916,67.5886,67.4916,67.5445,59983.0
2018-03-21 15:40:00,76.58,76.63,76.57,76.57,91190.0,67.5445,67.5886,67.5357,67.5357,91190.0
2018-03-21 15:45:00,76.57,76.64,76.55,76.59,63938.0,67.5357,67.5974,67.518,67.5533,63938.0
2018-03-21 15:50:00,76.57,76.57,76.48,76.48,19404.0,67.5357,67.5357,67.4563,67.4563,19404.0
2018-03-21 15:55:00,76.46,76.58,76.44,76.5,117689.0,67.4387,67.5445,67.421,67.4739,117689.0
2018-03-22 09:30:00,75.07,75.07,74.85,74.94,60393.0,66.2127,66.2127,66.0186,66.098,60393.0
2018-03-22 09:35:00,74.95,75.08,74.94,75.02,127671.0,66.1068,66.2215,66.098,66.1686,127671.0
2018-03-22 09:40:00,75.01,75.04,74.94,75.02,29434.0,66.1597,66.1862,66.098,66.1686,29434.0
2018-03-22 09:45:00,75.02,75.15,75.0,75.09,48437.0,66.1686,66.2832,66.1509,66.2303,48437.0
2018-03-22 09:50:00,75.1,75.11,74.99,74.99,17954.0,66.2391,66.2479,66.1421,66.1421,17954.0
2018-03-22 09:55:00,74.99,75.08,74.99,75.05,17321.0,66.1421,66.2215,66.1421,66.195,17321.0
2018-03-22 10:00:00,75.04,75.08,74.99,75.04,13079.0,66.1862,66.2215,66.1421,66.1862,13079.0
2018-03-22 10:05:00,75.06,75.16,75.02,75.16,13470.0,66.2038,66.292,66.1686,66.292,13470.0
2018-03-22 10:10:00,75.15,75.27,75.12,75.23,88877.0,66.2832,66.3891,66.2568,66.3538,88877.0
2018-03-22 10:15:00,75.23,75.26,75.19,75.2,33945.0,66.3538,66.3802,66.3185,66.3273,33945.0
2018-03-22 10:20:00,75.2,75.2,75.11,75.13,25376.0,66.3273,66.3273,66.2479,66.2656,25376.0
2018-03-22 10:25:00,75.14,75.18,75.12,75.14,47918.0,66.2744,66.3097,66.2568,66.2744,47918.0
2018-03-22 10:30:00,75.14,75.14,75.05,75.08,19264.0,66.2744,66.2744,66.195,66.2215,19264.0
2018-03-22 10:35:00,75.07,75.11,75.04,75.11,12651.0,66.2127,66.2479,66.1862,66.2479,12651.0
2018-03-22 10:40:00,75.11,75.11,75.01,75.02,12366.0,66.2479,66.2479,66.1597,66.1686,12366.0
2018-03-22 10:45:00,75.03,75.03,74.92,74.94,65983.0,66.1774,66.1774,66.0804,66.098,65983.0
2018-03-22 10:50:00,74.94,74.95,74.87,74.93,43501.0,66.098,66.1068,66.0363,66.0892,43501.0
2018-03-22 10:55:00,74.93,74.93,74.83,74.9,56753.0,66.0892,66.0892,66.001,66.0627,56753.0
2018-03-22 11:00:00,74.9,75.0,74.9,74.96,56838.0,66.0627,66.1509,66.0627,66.1156,56838.0
2018-03-22 11:05:00,74.96,74.96,74.85,74.86,36851.0,66.1156,66.1156,66.0186,66.0274,36851.0
2018-03-22 11:10:00,74.88,74.89,74.77,74.79,41024.0,66.0451,66.0539,65.9481,65.9657,41024.0
2018-03-22 11:15:00,74.8,74.89,74.77,74.86,78588.0,65.9745,66.0539,65.9481,66.0274,78588.0
2018-03-22 11:20:00,74.86,74.86,74.69,74.75,54084.0,66.0274,66.0274,65.8775,65.9304,54084.0
2018-03-22 11:25:00,74.74,74.77,74.65,74.69,62743.0,65.9216,65.9481,65.8422,65.8775,62743.0
2018-03-22 11:30:00,74.7,74.73,74.61,74.63,72429.0,65.8863,65.9128,65.8069,65.8246,72429.0
2018-03-22 11:35:00,74.63,74.63,74.55,74.56,46474.0,65.8246,65.8246,65.754,65.7628,46474.0
2018-03-22 11:40:00,74.57,74.6,74.45,74.59,59538.0,65.7717,65.7981,65.6658,65.7893,59538.0
2018-03-22 11:45:00,74.59,74.64,74.51,74.58,31442.0,65.7893,65.8334,65.7187,65.7805,31442.0
2018-03-22 11:50:00,74.59,74.67,74.54,74.65,36287.0,65.7893,65.8599,65.7452,65.8422,36287.0
2018-03-22 11:55:00,74.66,74.68,74.53,74.55,30684.0,65.851,65.8687,65.7364,65.754,30684.0
2018-03-22 12:00:00,74.55,74.59,74.44,74.59,52612.0,65.754,65.7893,65.657,65.7893,52612.0
2018-03-22 12:05:00,74.6,74.66,74.57,74.59,22865.0,65.7981,65.851,65.7717,65.7893,22865.0
2018-03-22 12:10:00,74.59,74.62,74.5,74.52,44894.0,65.7893,65.8158,65.7099,65.7276,44894.0
2018-03-22 12:15:00,74.51,74.8,74.45,74.76,61331.0,65.7187,65.9745,65.6658,65.9392,61331.0
2018-03-22 12:20:00,74.77,74.95,74.77,74.81,60368.0,65.9481,66.1068,65.9481,65.9833,60368.0
2018-03-22 12:25:00,74.84,74.99,74.77,74.99,40702.0,66.0098,66.1421,65.9481,66.1421,40702.0
2018-03-22 12:30:00,74.98,75.11,74.95,75.08,56357.0,66.1333,66.2479,66.1068,66.2215,56357.0
2018-03-22 12:35:00,75.09,75.18,75.09,75.11,56475.0,66.2303,66.3097,66.2303,66.2479,56475.0
2018-03-22 12:40:00,75.12,75.13,74.99,74.99,46952.0,66.2568,66.2656,66.1421,66.1421,46952.0
2018-03-22 12:45:00,75.0,75.05,74.93,75.03,46206.0,66.1509,66.195,66.0892,66.1774,46206.0
2018-03-22 12:50:00,75.02,75.16,75.02,75.06,35618.0,66.1686,66.292,66.1686,66.2038,35618.0
2018-03-22 12:55:00,75.07,75.09,74.94,74.97,18953.0,66.2127,66.2303,66.098,66.1245,18953.0
2018-03-22 13:00:00,74.95,74.95,74.78,74.82,61060.0,66.1068,66.1068,65.9569,65.9922,61060.0
2018-03-22 13:05:00,74.83,74.85,74.76,74.82,23936.0,66.001,66.0186,65.9392,65.9922,23936.0
2018-03-22 13:10:00,74.83,74.9,74.8,74.89,15234.0,66.001,66.0627,65.9745,66.0539,15234.0
2018-03-22 13:15:00,74.94,74.97,74.87,74.88,18101.0,66.098,66.1245,66.0363,66.0451,18101.0
2018-03-22 13:20:00,74.87,75.08,74.85,75.08,25577.0,66.0363,66.2215,66.0186,66.2215,25577.0
2018-03-22 13:25:00,75.08,75.18,75.04,75.18,10591.0,66.2215,66.3097,66.1862,66.3097,10591.0
2018-03-22 13:30:00,75.18,75.21,75.11,75.17,10420.0,66.3097,66.3361,66.2479,66.3009,10420.0
2018-03-22 13:35:00,75.17,75.23,75.16,75.17,8822.0,66.3009,66.3538,66.292,66.3009,8822.0
2018-03-22 13:40:00,75.17,75.18,75.13,75.18,6300.0,66.3009,66.3097,66.2656,66.3097,6300.0
2018-03-22 13:45:00,75.2,75.25,75.12,75.12,13508.0,66.3273,66.3714,66.2568,66.2568,13508.0
2018-03-22 13:50:00,75.11,75.13,75.07,75.08,20815.0,66.2479,66.2656,66.2127,66.2215,20815.0
2018-03-22 13:55:00,75.09,75.14,75.06,75.12,8668.0,66.2303,66.2744,66.2038,66.2568,8668.0
2018-03-22 14:00:00,75.11,75.15,75.06,75.06,17849.0,66.2479,66.2832,66.2038,66.2038,17849.0
2018-03-22 14:05:00,75.07,75.08,74.98,74.98,7362.0,66.2127,66.2215,66.1333,66.1333,7362.0
2018-03-22 14:10:00,74.98,75.04,74.94,75.03,12890.0,66.1333,66.1862,66.098,66.1774,12890.0
2018-03-22 14:15:00,75.05,75.07,74.99,75.0,10192.0,66.195,66.2127,66.1421,66.1509,10192.0
2018-03-22 14:20:00,74.99,74.99,74.87,74.89,34136.0,66.1421,66.1421,66.0363,66.0539,34136.0
2018-03-22 14:25:00,74.89,74.96,74.87,74.9,246770.0,66.0539,66.1156,66.0363,66.0627,246770.0
2018-03-22 14:30:00,74.87,74.94,74.82,74.92,93669.0,66.0363,66.098,65.9922,66.0804,93669.0
2018-03-22 14:35:00,74.92,75.0,74.89,74.99,11973.0,66.0804,66.1509,66.0539,66.1421,11973.0
2018-03-22 14:40:00,74.99,75.0,74.89,74.93,13750.0,66.1421,66.1509,66.0539,66.0892,13750.0
2018-03-22 14:45:00,74.93,74.99,74.86,74.94,8700.0,66.0892,66.1421,66.0274,66.098,8700.0
2018-03-22 14:50:00,74.93,74.94,74.88,74.88,7609.0,66.0892,66.098,66.0451,66.0451,7609.0
2018-03-22 14:55:00,74.86,74.88,74.78,74.82,34062.0,66.0274,66.0451,65.9569,65.9922,34062.0
2018-03-22 15:00:00,74.81,74.97,74.78,74.91,59728.0,65.9833,66.1245,65.9569,66.0715,59728.0
2018-03-22 15:05:00,74.91,74.93,74.83,74.84,24967.0,66.0715,66.0892,66.001,66.0098,24967.0
2018-03-22 15:10:00,74.85,74.87,74.79,74.8,56928.0,66.0186,66.0363,65.9657,65.9745,56928.0
2018-03-22 15:15:00,74.8,74.8,74.68,74.71,50291.0,65.9745,65.9745,65.8687,65.8951,50291.0
2018-03-22 15:20:00,74.71,74.81,74.69,74.74,27555.0,65.8951,65.9833,65.8775,65.9216,27555.0
2018-03-22 15:25:00,74.74,74.76,74.65,74.66,48603.0,65.9216,65.9392,65.8422,65.851,48603.0
2018-03-22 15:30:00,74.65,74.69,74.55,74.6,63618.0,65.8422,65.8775,65.754,65.7981,63618.0
2018-03-22 15:35:00,74.59,74.59,74.48,74.49,26779.0,65.7893,65.7893,65.6923,65.7011,26779.0
2018-03-22 15:40:00,74.49,74.55,74.47,74.51,40841.0,65.7011,65.754,65.6834,65.7187,40841.0
2018-03-22 15:45:00,74.5,74.5,74.32,74.42,251138.0,65.7099,65.7099,65.5511,65.6393,251138.0
2018-03-22 15:50:00,74.43,74.51,74.34,74.37,142877.0,65.6482,65.7187,65.5688,65.5952,142877.0
2018-03-22 15:55:00,74.37,74.38,74.24,74.28,357392.0,65.5952,65.6041,65.4806,65.5159,357392.0
2018-03-23 09:30:00,73.79,73.97,73.77,73.81,137520.0,65.0837,65.2424,65.066,65.1013,137520.0
2018-03-23 09:35:00,73.8,73.8,73.67,73.67,76712.0,65.0925,65.0925,64.9778,64.9778,76712.0
2018-03-23 09:40:00,73.67,73.67,73.55,73.55,61177.0,64.9778,64.9778,64.872,64.872,61177.0
2018-03-23 09:45:00,73.55,73.56,73.46,73.52,125042.0,64.872,64.8808,64.7926,64.8455,125042.0
2018-03-23 09:50:00,73.53,73.68,73.49,73.68,35426.0,64.8544,64.9867,64.8191,64.9867,35426.0
2018-03-23 09:55:00,73.7,73.76,73.59,73.62,21566.0,65.0043,65.0572,64.9073,64.9337,21566.0
2018-03-23 10:00:00,73.64,73.78,73.64,73.76,63609.0,64.9514,65.0749,64.9514,65.0572,63609.0
2018-03-23 10:05:00,73.77,73.8,73.62,73.66,50567.0,65.066,65.0925,64.9337,64.969,50567.0
2018-03-23 10:10:00,73.63,73.73,73.51,73.54,69030.0,64.9426,65.0308,64.8367,64.8632,69030.0
2018-03-23 10:15:00,73.53,73.61,73.45,73.49,100532.0,64.8544,64.9249,64.7838,64.8191,100532.0
2018-03-23 10:20:00,73.48,73.51,73.39,73.46,44057.0,64.8103,64.8367,64.7309,64.7926,44057.0
2018-03-23 10:25:00,73.45,73.56,73.45,73.54,17928.0,64.7838,64.8808,64.7838,64.8632,17928.0
2018-03-23 10:30:00,73.57,73.63,73.5,73.62,38607.0,64.8896,64.9426,64.8279,64.9337,38607.0
2018-03-23 10:35:00,73.62,73.62,73.52,73.53,22733.0,64.9337,64.9337,64.8455,64.8544,22733.0
2018-03-23 10:40:00,73.53,73.62,73.47,73.55,47402.0,64.8544,64.9337,64.8014,64.872,47402.0
2018-03-23 10:45:00,73.54,73.62,73.48,73.48,92524.0,64.8632,64.9337,64.8103,64.8103,92524.0
2018-03-23 10:50:00,73.48,73.57,73.41,73.57,137312.0,64.8103,64.8896,64.7485,64.8896,137312.0
2018-03-23 10:55:00,73.56,73.64,73.54,73.63,23264.0,64.8808,64.9514,64.8632,64.9426,23264.0
2018-03-23 11:00:00,73.63,73.67,73.49,73.54,25975.0,64.9426,64.9778,64.8191,64.8632,25975.0
2018-03-23 11:05:00,73.56,73.56,73.48,73.48,21529.0,64.8808,64.8808,64.8103,64.8103,21529.0
2018-03-23 11:10:00,73.48,73.5,73.41,73.45,287824.0,64.8103,64.8279,64.7485,64.7838,287824.0
2018-03-23 11:15:00,73.47,73.51,73.42,73.48,15966.0,64.8014,64.8367,64.7573,64.8103,15966.0
2018-03-23 11:20:00,73.47,73.51,73.41,73.45,11631.0,64.8014,64.8367,64.7485,64.7838,11631.0
2018-03-23 11:25:00,73.46,73.52,73.41,73.43,22300.0,64.7926,64.8455,64.7485,64.7662,22300.0
2018-03-23 11:30:00,73.42,73.43,73.36,73.36,16881.0,64.7573,64.7662,64.7044,64.7044,16881.0
2018-03-23 11:35:00,73.36,73.37,73.21,73.22,15959.0,64.7044,64.7132,64.5721,64.5809,15959.0
2018-03-23 11:40:00,73.22,73.24,73.09,73.1,25433.0,64.5809,64.5986,64.4663,64.4751,25433.0
2018-03-23 11:45:00,73.07,73.07,72.98,73.0,29143.0,64.4486,64.4486,64.3693,64.3869,29143.0
2018-03-23 11:50:00,73.0,73.0,72.92,72.96,113453.0,64.3869,64.3869,64.3163,64.3516,113453.0
2018-03-23 11:55:00,72.93,72.94,72.8,72.83,92781.0,64.3252,64.334,64.2105,64.2369,92781.0
2018-03-23 12:00:00,72.83,73.01,72.82,72.98,66226.0,64.2369,64.3957,64.2281,64.3693,66226.0
2018-03-23 12:05:00,72.99,73.1,72.92,73.06,59346.0,64.3781,64.4751,64.3163,64.4398,59346.0
2018-03-23 12:10:00,73.06,73.09,72.99,73.07,50213.0,64.4398,64.4663,64.3781,64.4486,50213.0
2018-03-23 12:15:00,73.07,73.11,72.99,72.99,19144.0,64.4486,64.4839,64.3781,64.3781,19144.0
2018-03-23 12:20:00,72.99,73.07,72.98,73.07,17294.0,64.3781,64.4486,64.3693,64.4486,17294.0
2018-03-23 12:25:00,73.07,73.18,73.06,73.14,19464.0,64.4486,64.5457,64.4398,64.5104,19464.0
2018-03-23 12:30:00,73.15,73.16,73.07,73.07,29640.0,64.5192,64.528,64.4486,64.4486,29640.0
2018-03-23 12:35:00,73.07,73.07,72.96,72.98,36731.0,64.4486,64.4486,64.3516,64.3693,36731.0
2018-03-23 12:40:00,72.97,72.97,72.87,72.87,34694.0,64.3604,64.3604,64.2722,64.2722,34694.0
2018-03-23 12:45:00,72.88,73.01,72.86,72.97,11580.0,64.2811,64.3957,64.2634,64.3604,11580.0
2018-03-23 12:50:00,72.97,73.01,72.92,72.95,19717.0,64.3604,64.3957,64.3163,64.3428,19717.0
2018-03-23 12:55:00,72.94,72.96,72.89,72.93,10598.0,64.334,64.3516,64.2899,64.3252,10598.0
2018-03-23 13:00:00,72.91,73.03,72.88,73.03,18626.0,64.3075,64.4134,64.2811,64.4134,18626.0
2018-03-23 13:05:00,73.03,73.1,73.0,73.09,14514.0,64.4134,64.4751,64.3869,64.4663,14514.0
2018-03-23 13:10:00,73.11,73.16,73.08,73.12,22799.0,64.4839,64.528,64.4575,64.4927,22799.0
2018-03-23 13:15:00,73.13,73.18,73.1,73.17,26935.0,64.5016,64.5457,64.4751,64.5368,26935.0
2018-03-23 13:20:00,73.16,73.26,73.12,73.24,60551.0,64.528,64.6162,64.4927,64.5986,60551.0
2018-03-23 13:25:00,73.24,73.28,73.19,73.24,112111.0,64.5986,64.6339,64.5545,64.5986,112111.0
2018-03-23 13:30:00,73.23,73.32,73.17,73.2,51122.0,64.5898,64.6691,64.5368,64.5633,51122.0
2018-03-23 13:35:00,73.21,73.22,73.11,73.14,12516.0,64.5721,64.5809,64.4839,64.5104,12516.0
2018-03-23 13:40:00,73.13,73.16,73.11,73.15,7735.0,64.5016,64.528,64.4839,64.5192,7735.0
2018-03-23 13:45:00,73.15,73.27,73.15,73.25,12938.0,64.5192,64.625,64.5192,64.6074,12938.0
2018-03-23 13:50:00,73.26,73.42,73.25,73.42,23445.0,64.6162,64.7573,64.6074,64.7573,23445.0
2018-03-23 13:55:00,73.42,73.47,73.38,73.41,5071.0,64.7573,64.8014,64.7221,64.7485,5071.0
2018-03-23 14:00:00,73.4,73.49,73.37,73.39,20621.0,64.7397,64.8191,64.7132,64.7309,20621.0
2018-03-23 14:05:00,73.39,73.39,73.3,73.33,22727.0,64.7309,64.7309,64.6515,64.678,22727.0
2018-03-23 14:10:00,73.32,73.33,73.19,73.19,8253.0,64.6691,64.678,64.5545,64.5545,8253.0
2018-03-23 14:15:00,73.17,73.22,73.11,73.16,29877.0,64.5368,64.5809,64.4839,64.528,29877.0
2018-03-23 14:20:00,73.16,73.2,73.09,73.16,15528.0,64.528,64.5633,64.4663,64.528,15528.0
2018-03-23 14:25:00,73.15,73.15,73.05,73.14,13156.0,64.5192,64.5192,64.431,64.5104,13156.0
2018-03-23 14:30:00,73.13,73.16,73.03,73.07,34667.0,64.5016,64.528,64.4134,64.4486,34667.0
2018-03-23 14:35:00,73.06,73.09,73.01,73.05,25370.0,64.4398,64.4663,64.3957,64.431,25370.0
2018-03-23 14:40:00,73.04,73.12,73.03,73.05,32964.0,64.4222,64.4927,64.4134,64.431,32964.0
2018-03-23 14:45:00,73.04,73.04,72.82,72.86,44854.0,64.4222,64.4222,64.2281,64.2634,44854.0
2018-03-23 14:50:00,72.87,72.87,72.78,72.87,75670.0,64.2722,64.2722,64.1928,64.2722,75670.0
2018-03-23 14:55:00,72.84,72.84,72.61,72.62,36030.0,64.2458,64.2458,64.0429,64.0517,36030.0
2018-03-23 15:00:00,72.63,72.67,72.46,72.48,53458.0,64.0605,64.0958,63.9106,63.9282,53458.0
2018-03-23 15:05:00,72.48,72.57,72.38,72.39,39095.0,63.9282,64.0076,63.84,63.8489,39095.0
2018-03-23 15:10:00,72.4,72.54,72.34,72.48,74764.0,63.8577,63.9812,63.8048,63.9282,74764.0
2018-03-23 15:15:00,72.48,72.64,72.48,72.53,192161.0,63.9282,64.0694,63.9282,63.9723,192161.0
2018-03-23 15:20:00,72.51,72.53,72.32,72.33,73192.0,63.9547,63.9723,63.7871,63.7959,73192.0
2018-03-23 15:25:00,72.33,72.51,72.32,72.44,50611.0,63.7959,63.9547,63.7871,63.893,50611.0
2018-03-23 15:30:00,72.43,72.45,72.31,72.4,52340.0,63.8841,63.9018,63.7783,63.8577,52340.0
2018-03-23 15:35:00,72.39,72.39,72.21,72.29,98519.0,63.8489,63.8489,63.6901,63.7607,98519.0
2018-03-23 15:40:00,72.28,72.31,72.15,72.2,99263.0,63.7518,63.7783,63.6372,63.6813,99263.0
2018-03-23 15:45:00,72.19,72.21,72.1,72.11,107734.0,63.6725,63.6901,63.5931,63.6019,107734.0
2018-03-23 15:50:00,72.11,72.11,71.84,71.86,350040.0,63.6019,63.6019,63.3638,63.3814,350040.0
2018-03-23 15:55:00,71.85,71.93,71.8,71.82,355160.0,63.3726,63.4431,63.3285,63.3461,355160.0
2018-03-26 09:30:00,73.93,74.13,73.93,74.0,146769.0,65.2072,65.3836,65.2072,65.2689,146769.0
2018-03-26 09:35:00,74.0,74.02,73.88,74.01,233011.0,65.2689,65.2865,65.1631,65.2777,233011.0
2018-03-26 09:40:00,74.02,74.1,74.0,74.01,84052.0,65.2865,65.3571,65.2689,65.2777,84052.0
2018-03-26 09:45:00,74.01,74.03,73.96,74.0,159457.0,65.2777,65.2954,65.2336,65.2689,159457.0
2018-03-26 09:50:00,74.0,74.04,73.94,74.0,72719.0,65.2689,65.3042,65.216,65.2689,72719.0
2018-03-26 09:55:00,74.02,74.07,73.97,74.0,24190.0,65.2865,65.3306,65.2424,65.2689,24190.0
2018-03-26 10:00:00,74.0,74.07,74.0,74.02,96334.0,65.2689,65.3306,65.2689,65.2865,96334.0
2018-03-26 10:05:00,74.02,74.07,73.97,74.03,41751.0,65.2865,65.3306,65.2424,65.2954,41751.0
2018-03-26 10:10:00,74.02,74.02,73.94,73.94,32974.0,65.2865,65.2865,65.216,65.216,32974.0
2018-03-26 10:15:00,73.95,74.01,73.92,74.0,53460.0,65.2248,65.2777,65.1983,65.2689,53460.0
2018-03-26 10:20:00,74.01,74.02,73.96,73.96,35070.0,65.2777,65.2865,65.2336,65.2336,35070.0
2018-03-26 10:25:00,73.97,73.97,73.86,73.86,44731.0,65.2424,65.2424,65.1454,65.1454,44731.0
2018-03-26 10:30:00,73.86,73.9,73.83,73.9,28717.0,65.1454,65.1807,65.119,65.1807,28717.0
2018-03-26 10:35:00,73.9,73.97,73.86,73.95,30201.0,65.1807,65.2424,65.1454,65.2248,30201.0
2018-03-26 10:40:00,73.94,73.96,73.79,73.8,65297.0,65.216,65.2336,65.0837,65.0925,65297.0
2018-03-26 10:45:00,73.82,73.83,73.7,73.81,67885.0,65.1101,65.119,65.0043,65.1013,67885.0
2018-03-26 10:50:00,73.81,73.84,73.77,73.82,27900.0,65.1013,65.1278,65.066,65.1101,27900.0
2018-03-26 10:55:00,73.82,73.86,73.67,73.67,26891.0,65.1101,65.1454,64.9778,64.9778,26891.0
2018-03-26 11:00:00,73.67,73.73,73.59,73.71,69621.0,64.9778,65.0308,64.9073,65.0131,69621.0
2018-03-26 11:05:00,73.7,73.7,73.43,73.44,142641.0,65.0043,65.0043,64.7662,64.775,142641.0
2018-03-26 11:10:00,73.43,73.51,73.41,73.43,45891.0,64.7662,64.8367,64.7485,64.7662,45891.0
2018-03-26 11:15:00,73.43,73.47,73.24,73.26,130281.0,64.7662,64.8014,64.5986,64.6162,130281.0
2018-03-26 11:20:00,73.24,73.42,73.19,73.42,120934.0,64.5986,64.7573,64.5545,64.7573,120934.0
2018-03-26 11:25:00,73.41,73.45,73.37,73.43,26881.0,64.7485,64.7838,64.7132,64.7662,26881.0
2018-03-26 11:30:00,73.42,73.54,73.34,73.5,63594.0,64.7573,64.8632,64.6868,64.8279,63594.0
2018-03-26 11:35:00,73.51,73.55,73.46,73.52,25425.0,64.8367,64.872,64.7926,64.8455,25425.0
2018-03-26 11:40:00,73.54,73.68,73.53,73.65,18352.0,64.8632,64.9867,64.8544,64.9602,18352.0
2018-03-26 11:45:00,73.65,73.71,73.65,73.65,116534.0,64.9602,65.0131,64.9602,64.9602,116534.0
2018-03-26 11:50:00,73.66,73.79,73.66,73.73,36727.0,64.969,65.0837,64.969,65.0308,36727.0
2018-03-26 11:55:00,73.74,73.75,73.63,73.68,21298.0,65.0396,65.0484,64.9426,64.9867,21298.0
2018-03-26 12:00:00,73.69,73.69,73.5,73.51,34523.0,64.9955,64.9955,64.8279,64.8367,34523.0
2018-03-26 12:05:00,73.52,73.64,73.51,73.62,45492.0,64.8455,64.9514,64.8367,64.9337,45492.0
2018-03-26 12:10:00,73.63,73.72,73.62,73.69,10559.0,64.9426,65.0219,64.9337,64.9955,10559.0
2018-03-26 12:15:00,73.69,73.69,73.63,73.67,10007.0,64.9955,64.9955,64.9426,64.9778,10007.0
2018-03-26 12:20:00,73.67,73.75,73.67,73.72,10653.0,64.9778,65.0484,64.9778,65.0219,10653.0
2018-03-26 12:25:00,73.73,73.82,73.73,73.79,27084.0,65.0308,65.1101,65.0308,65.0837,27084.0
2018-03-26 12:30:00,73.79,73.85,73.79,73.82,11993.0,65.0837,65.1366,65.0837,65.1101,11993.0
2018-03-26 12:35:00,73.83,73.94,73.81,73.81,45683.0,65.119,65.216,65.1013,65.1013,45683.0
2018-03-26 12:40:00,73.82,73.83,73.78,73.82,13100.0,65.1101,65.119,65.0749,65.1101,13100.0
2018-03-26 12:45:00,73.81,73.81,73.69,73.71,10189.0,65.1013,65.1013,64.9955,65.0131,10189.0
2018-03-26 12:50:00,73.72,73.76,73.7,73.71,9668.0,65.0219,65.0572,65.0043,65.0131,9668.0
2018-03-26 12:55:00,73.71,73.81,73.69,73.78,11840.0,65.0131,65.1013,64.9955,65.0749,11840.0
2018-03-26 13:00:00,73.77,73.89,73.76,73.83,11970.0,65.066,65.1719,65.0572,65.119,11970.0
2018-03-26 13:05:00,73.81,73.87,73.78,73.81,19846.0,65.1013,65.1542,65.0749,65.1013,19846.0
2018-03-26 13:10:00,73.81,73.91,73.81,73.91,11443.0,65.1013,65.1895,65.1013,65.1895,11443.0
2018-03-26 13:15:00,73.92,73.95,73.88,73.89,57222.0,65.1983,65.2248,65.1631,65.1719,57222.0
2018-03-26 13:20:00,73.89,73.91,73.82,73.82,16025.0,65.1719,65.1895,65.1101,65.1101,16025.0
2018-03-26 13:25:00,73.83,73.83,73.77,73.8,26847.0,65.119,65.119,65.066,65.0925,26847.0
2018-03-26 13:30:00,73.8,73.8,73.72,73.74,36991.0,65.0925,65.0925,65.0219,65.0396,36991.0
2018-03-26 13:35:00,73.74,73.82,73.73,73.81,15475.0,65.0396,65.1101,65.0308,65.1013,15475.0
2018-03-26 13:40:00,73.82,73.89,73.75,73.75,19685.0,65.1101,65.1719,65.0484,65.0484,19685.0
2018-03-26 13:45:00,73.76,73.83,73.75,73.81,4563.0,65.0572,65.119,65.0484,65.1013,4563.0
2018-03-26 13:50:00,73.8,73.83,73.73,73.74,19774.0,65.0925,65.119,65.0308,65.0396,19774.0
2018-03-26 13:55:00,73.73,73.81,73.72,73.81,12175.0,65.0308,65.1013,65.0219,65.1013,12175.0
2018-03-26 14:00:00,73.81,73.9,73.79,73.89,36149.0,65.1013,65.1807,65.0837,65.1719,36149.0
2018-03-26 14:05:00,73.9,73.98,73.87,73.94,17495.0,65.1807,65.2513,65.1542,65.216,17495.0
2018-03-26 14:10:00,73.94,74.04,73.94,74.01,8459.0,65.216,65.3042,65.216,65.2777,8459.0
2018-03-26 14:15:00,74.01,74.06,74.01,74.06,12453.0,65.2777,65.3218,65.2777,65.3218,12453.0
2018-03-26 14:20:00,74.06,74.11,73.97,73.97,16032.0,65.3218,65.3659,65.2424,65.2424,16032.0
2018-03-26 14:25:00,73.98,74.09,73.96,74.09,20215.0,65.2513,65.3483,65.2336,65.3483,20215.0
2018-03-26 14:30:00,74.1,74.15,74.06,74.07,18135.0,65.3571,65.4012,65.3218,65.3306,18135.0
2018-03-26 14:35:00,74.07,74.11,74.05,74.06,26962.0,65.3306,65.3659,65.313,65.3218,26962.0
2018-03-26 14:40:00,74.07,74.1,74.05,74.07,22162.0,65.3306,65.3571,65.313,65.3306,22162.0
2018-03-26 14:45:00,74.07,74.08,73.99,74.01,14263.0,65.3306,65.3395,65.2601,65.2777,14263.0
2018-03-26 14:50:00,74.03,74.17,74.03,74.17,19551.0,65.2954,65.4188,65.2954,65.4188,19551.0
2018-03-26 14:55:00,74.18,74.18,74.02,74.03,16460.0,65.4277,65.4277,65.2865,65.2954,16460.0
2018-03-26 15:00:00,74.03,74.11,74.02,74.07,9200.0,65.2954,65.3659,65.2865,65.3306,9200.0
2018-03-26 15:05:00,74.07,74.15,74.07,74.15,13106.0,65.3306,65.4012,65.3306,65.4012,13106.0
2018-03-26 15:10:00,74.14,74.15,74.11,74.12,16051.0,65.3924,65.4012,65.3659,65.3747,16051.0
2018-03-26 15:15:00,74.13,74.19,74.12,74.18,34603.0,65.3836,65.4365,65.3747,65.4277,34603.0
2018-03-26 15:20:00,74.18,74.24,74.17,74.23,29227.0,65.4277,65.4806,65.4188,65.4718,29227.0
2018-03-26 15:25:00,74.23,74.27,74.21,74.26,20830.0,65.4718,65.507,65.4541,65.4982,20830.0
2018-03-26 15:30:00,74.26,74.35,74.26,74.31,38759.0,65.4982,65.5776,65.4982,65.5423,38759.0
2018-03-26 15:35:00,74.3,74.3,74.22,74.25,25754.0,65.5335,65.5335,65.4629,65.4894,25754.0
2018-03-26 15:40:00,74.25,74.3,74.23,74.3,32688.0,65.4894,65.5335,65.4718,65.5335,32688.0
2018-03-26 15:45:00,74.3,74.39,74.28,74.39,47977.0,65.5335,65.6129,65.5159,65.6129,47977.0
2018-03-26 15:50:00,74.39,74.41,74.29,74.4,137503.0,65.6129,65.6305,65.5247,65.6217,137503.0
2018-03-26 15:55:00,74.4,74.43,74.35,74.43,239108.0,65.6217,65.6482,65.5776,65.6482,239108.0
2018-03-27 09:30:00,74.27,74.27,74.08,74.11,139123.0,65.507,65.507,65.3395,65.3659,139123.0
2018-03-27 09:35:00,74.12,74.17,74.06,74.15,59617.0,65.3747,65.4188,65.3218,65.4012,59617.0
2018-03-27 09:40:00,74.15,74.18,74.06,74.07,32519.0,65.4012,65.4277,65.3218,65.3306,32519.0
2018-03-27 09:45:00,74.07,74.09,74.0,74.01,17848.0,65.3306,65.3483,65.2689,65.2777,17848.0
2018-03-27 09:50:00,74.02,74.09,74.01,74.06,10433.0,65.2865,65.3483,65.2777,65.3218,10433.0
2018-03-27 09:55:00,74.06,74.17,74.06,74.14,23556.0,65.3218,65.4188,65.3218,65.3924,23556.0
2018-03-27 10:00:00,74.14,74.21,74.06,74.21,29686.0,65.3924,65.4541,65.3218,65.4541,29686.0
2018-03-27 10:05:00,74.2,74.26,74.11,74.18,33436.0,65.4453,65.4982,65.3659,65.4277,33436.0
2018-03-27 10:10:00,74.17,74.17,73.99,74.03,45929.0,65.4188,65.4188,65.2601,65.2954,45929.0
2018-03-27 10:15:00,74.03,74.05,73.96,74.02,51102.0,65.2954,65.313,65.2336,65.2865,51102.0
2018-03-27 10:20:00,74.02,74.1,74.0,74.02,25445.0,65.2865,65.3571,65.2689,65.2865,25445.0
2018-03-27 10:25:00,74.01,74.08,73.96,74.0,34701.0,65.2777,65.3395,65.2336,65.2689,34701.0
2018-03-27 10:30:00,74.01,74.01,73.89,73.95,43759.0,65.2777,65.2777,65.1719,65.2248,43759.0
2018-03-27 10:35:00,73.95,74.04,73.93,74.02,18899.0,65.2248,65.3042,65.2072,65.2865,18899.0
2018-03-27 10:40:00,74.02,74.17,74.0,74.16,12177.0,65.2865,65.4188,65.2689,65.41,12177.0
2018-03-27 10:45:00,74.17,74.17,74.07,74.08,13110.0,65.4188,65.4188,65.3306,65.3395,13110.0
2018-03-27 10:50:00,74.08,74.13,74.05,74.11,21139.0,65.3395,65.3836,65.313,65.3659,21139.0
2018-03-27 10:55:00,74.1,74.21,74.08,74.1,35068.0,65.3571,65.4541,65.3395,65.3571,35068.0
2018-03-27 11:00:00,74.1,74.13,74.04,74.07,15019.0,65.3571,65.3836,65.3042,65.3306,15019.0
2018-03-27 11:05:00,74.09,74.14,74.03,74.14,15659.0,65.3483,65.3924,65.2954,65.3924,15659.0
2018-03-27 11:10:00,74.14,74.17,74.08,74.13,34449.0,65.3924,65.4188,65.3395,65.3836,34449.0
2018-03-27 11:15:00,74.12,74.19,74.09,74.16,12578.0,65.3747,65.4365,65.3483,65.41,12578.0
2018-03-27 11:20:00,74.15,74.19,74.1,74.19,84700.0,65.4012,65.4365,65.3571,65.4365,84700.0
2018-03-27 11:25:00,74.19,74.19,74.11,74.16,13380.0,65.4365,65.4365,65.3659,65.41,13380.0
2018-03-27 11:30:00,74.17,74.26,74.15,74.25,28724.0,65.4188,65.4982,65.4012,65.4894,28724.0
2018-03-27 11:35:00,74.24,74.3,74.2,74.27,361617.0,65.4806,65.5335,65.4453,65.507,361617.0
2018-03-27 11:40:00,74.27,74.4,74.25,74.39,31790.0,65.507,65.6217,65.4894,65.6129,31790.0
2018-03-27 11:45:00,74.39,74.44,74.37,74.4,35263.0,65.6129,65.657,65.5952,65.6217,35263.0
2018-03-27 11:50:00,74.41,74.43,74.37,74.41,13857.0,65.6305,65.6482,65.5952,65.6305,13857.0
2018-03-27 11:55:00,74.43,74.44,74.35,74.4,15352.0,65.6482,65.657,65.5776,65.6217,15352.0
2018-03-27 12:00:00,74.41,74.44,74.37,74.44,16865.0,65.6305,65.657,65.5952,65.657,16865.0
2018-03-27 12:05:00,74.43,74.44,74.35,74.36,8864.0,65.6482,65.657,65.5776,65.5864,8864.0
2018-03-27 12:10:00,74.37,74.42,74.35,74.38,16804.0,65.5952,65.6393,65.5776,65.6041,16804.0
2018-03-27 12:15:00,74.37,74.4,74.34,74.38,15095.0,65.5952,65.6217,65.5688,65.6041,15095.0
2018-03-27 12:20:00,74.38,74.4,74.35,74.37,11682.0,65.6041,65.6217,65.5776,65.5952,11682.0
2018-03-27 12:25:00,74.36,74.36,74.23,74.26,23009.0,65.5864,65.5864,65.4718,65.4982,23009.0
2018-03-27 12:30:00,74.24,74.24,74.12,74.17,18260.0,65.4806,65.4806,65.3747,65.4188,18260.0
2018-03-27 12:35:00,74.18,74.21,74.09,74.12,64937.0,65.4277,65.4541,65.3483,65.3747,64937.0
2018-03-27 12:40:00,74.13,74.24,74.11,74.19,26085.0,65.3836,65.4806,65.3659,65.4365,26085.0
2018-03-27 12:45:00,74.19,74.33,74.17,74.3,25631.0,65.4365,65.56,65.4188,65.5335,25631.0
2018-03-27 12:50:00,74.3,74.33,74.24,74.3,31838.0,65.5335,65.56,65.4806,65.5335,31838.0
2018-03-27 12:55:00,74.3,74.35,74.27,74.33,44170.0,65.5335,65.5776,65.507,65.56,44170.0
2018-03-27 13:00:00,74.33,74.38,74.3,74.35,49160.0,65.56,65.6041,65.5335,65.5776,49160.0
2018-03-27 13:05:00,74.36,74.37,74.31,74.33,16450.0,65.5864,65.5952,65.5423,65.56,16450.0
2018-03-27 13:10:00,74.32,74.35,74.27,74.34,11671.0,65.5511,65.5776,65.507,65.5688,11671.0
2018-03-27 13:15:00,74.34,74.37,74.28,74.28,4360.0,65.5688,65.5952,65.5159,65.5159,4360.0
2018-03-27 13:20:00,74.28,74.28,74.17,74.17,15500.0,65.5159,65.5159,65.4188,65.4188,15500.0
2018-03-27 13:25:00,74.18,74.23,74.13,74.14,10742.0,65.4277,65.4718,65.3836,65.3924,10742.0
2018-03-27 13:30:00,74.15,74.19,74.13,74.17,6428.0,65.4012,65.4365,65.3836,65.4188,6428.0
2018-03-27 13:35:00,74.14,74.18,74.09,74.13,37605.0,65.3924,65.4277,65.3483,65.3836,37605.0
2018-03-27 13:40:00,74.13,74.17,74.07,74.16,32200.0,65.3836,65.4188,65.3306,65.41,32200.0
2018-03-27 13:45:00,74.16,74.18,74.04,74.07,32454.0,65.41,65.4277,65.3042,65.3306,32454.0
2018-03-27 13:50:00,74.06,74.06,73.96,74.01,15728.0,65.3218,65.3218,65.2336,65.2777,15728.0
2018-03-27 13:55:00,74.0,74.13,73.96,74.13,14051.0,65.2689,65.3836,65.2336,65.3836,14051.0
2018-03-27 14:00:00,74.11,74.11,73.92,73.94,23214.0,65.3659,65.3659,65.1983,65.216,23214.0
2018-03-27 14:05:00,73.96,74.01,73.94,73.96,13984.0,65.2336,65.2777,65.216,65.2336,13984.0
2018-03-27 14:10:00,73.94,74.09,73.92,74.07,34025.0,65.216,65.3483,65.1983,65.3306,34025.0
2018-03-27 14:15:00,74.07,74.13,74.07,74.12,14283.0,65.3306,65.3836,65.3306,65.3747,14283.0
2018-03-27 14:20:00,74.11,74.12,74.01,74.02,9689.0,65.3659,65.3747,65.2777,65.2865,9689.0
2018-03-27 14:25:00,74.02,74.02,73.87,73.9,18431.0,65.2865,65.2865,65.1542,65.1807,18431.0
2018-03-27 14:30:00,73.88,73.97,73.86,73.95,17207.0,65.1631,65.2424,65.1454,65.2248,17207.0
2018-03-27 14:35:00,73.93,74.01,73.93,74.0,8887.0,65.2072,65.2777,65.2072,65.2689,8887.0
2018-03-27 14:40:00,74.0,74.05,73.95,73.95,34928.0,65.2689,65.313,65.2248,65.2248,34928.0
2018-03-27 14:45:00,73.92,73.92,73.79,73.81,50992.0,65.1983,65.1983,65.0837,65.1013,50992.0
2018-03-27 14:50:00,73.82,73.85,73.79,73.8,17839.0,65.1101,65.1366,65.0837,65.0925,17839.0
2018-03-27 14:55:00,73.79,73.81,73.68,73.68,40295.0,65.0837,65.1013,64.9867,64.9867,40295.0
2018-03-27 15:00:00,73.69,73.72,73.52,73.56,61354.0,64.9955,65.0219,64.8455,64.8808,61354.0
2018-03-27 15:05:00,73.55,73.57,73.36,73.55,181652.0,64.872,64.8896,64.7044,64.872,181652.0
2018-03-27 15:10:00,73.56,73.6,73.43,73.48,66846.0,64.8808,64.9161,64.7662,64.8103,66846.0
2018-03-27 15:15:00,73.48,73.62,73.48,73.51,154646.0,64.8103,64.9337,64.8103,64.8367,154646.0
2018-03-27 15:20:00,73.5,73.5,73.39,73.41,89332.0,64.8279,64.8279,64.7309,64.7485,89332.0
2018-03-27 15:25:00,73.4,73.4,73.22,73.24,113461.0,64.7397,64.7397,64.5809,64.5986,113461.0
2018-03-27 15:30:00,73.23,73.26,72.94,73.08,62291.0,64.5898,64.6162,64.334,64.4575,62291.0
2018-03-27 15:35:00,73.08,73.24,73.04,73.13,288628.0,64.4575,64.5986,64.4222,64.5016,288628.0
2018-03-27 15:40:00,73.13,73.13,72.9,72.9,85996.0,64.5016,64.5016,64.2987,64.2987,85996.0
2018-03-27 15:45:00,72.9,73.03,72.87,72.92,129755.0,64.2987,64.4134,64.2722,64.3163,129755.0
2018-03-27 15:50:00,72.92,73.13,72.9,72.97,191254.0,64.3163,64.5016,64.2987,64.3604,191254.0
2018-03-27 15:55:00,72.97,73.06,72.9,72.97,247138.0,64.3604,64.4398,64.2987,64.3604,247138.0
2018-03-28 09:30:00,73.79,73.89,73.71,73.74,91518.0,65.0837,65.1719,65.0131,65.0396,91518.0
2018-03-28 09:35:00,73.75,73.81,73.41,73.41,173549.0,65.0484,65.1013,64.7485,64.7485,173549.0
2018-03-28 09:40:00,73.4,73.4,73.26,73.36,124939.0,64.7397,64.7397,64.6162,64.7044,124939.0
2018-03-28 09:45:00,73.32,73.57,73.29,73.56,97933.0,64.6691,64.8896,64.6427,64.8808,97933.0
2018-03-28 09:50:00,73.54,73.68,73.48,73.63,36892.0,64.8632,64.9867,64.8103,64.9426,36892.0
2018-03-28 09:55:00,73.64,73.69,73.55,73.69,33169.0,64.9514,64.9955,64.872,64.9955,33169.0
2018-03-28 10:00:00,73.68,73.88,73.63,73.8,116046.0,64.9867,65.1631,64.9426,65.0925,116046.0
2018-03-28 10:05:00,73.8,73.9,73.74,73.82,63091.0,65.0925,65.1807,65.0396,65.1101,63091.0
2018-03-28 10:10:00,73.79,73.79,73.62,73.65,26875.0,65.0837,65.0837,64.9337,64.9602,26875.0
2018-03-28 10:15:00,73.65,73.72,73.57,73.65,21818.0,64.9602,65.0219,64.8896,64.9602,21818.0
2018-03-28 10:20:00,73.66,73.72,73.56,73.56,17258.0,64.969,65.0219,64.8808,64.8808,17258.0
2018-03-28 10:25:00,73.57,73.67,73.55,73.64,10930.0,64.8896,64.9778,64.872,64.9514,10930.0
2018-03-28 10:30:00,73.69,73.75,73.64,73.65,13672.0,64.9955,65.0484,64.9514,64.9602,13672.0
2018-03-28 10:35:00,73.64,73.67,73.56,73.61,17594.0,64.9514,64.9778,64.8808,64.9249,17594.0
2018-03-28 10:40:00,73.59,73.59,73.4,73.47,65749.0,64.9073,64.9073,64.7397,64.8014,65749.0
2018-03-28 10:45:00,73.45,73.46,73.24,73.34,115776.0,64.7838,64.7926,64.5986,64.6868,115776.0
2018-03-28 10:50:00,73.31,73.47,73.25,73.46,57866.0,64.6603,64.8014,64.6074,64.7926,57866.0
2018-03-28 10:55:00,73.5,73.65,73.46,73.64,38612.0,64.8279,64.9602,64.7926,64.9514,38612.0
2018-03-28 11:00:00,73.64,73.83,73.64,73.69,32811.0,64.9514,65.119,64.9514,64.9955,32811.0
2018-03-28 11:05:00,73.68,73.86,73.68,73.83,34699.0,64.9867,65.1454,64.9867,65.119,34699.0
2018-03-28 11:10:00,73.86,73.89,73.67,73.67,20567.0,65.1454,65.1719,64.9778,64.9778,20567.0
2018-03-28 11:15:00,73.68,73.8,73.6,73.77,20994.0,64.9867,65.0925,64.9161,65.066,20994.0
2018-03-28 11:20:00,73.73,73.74,73.56,73.6,17189.0,65.0308,65.0396,64.8808,64.9161,17189.0
2018-03-28 11:25:00,73.63,73.81,73.62,73.67,16811.0,64.9426,65.1013,64.9337,64.9778,16811.0
2018-03-28 11:30:00,73.68,73.72,73.58,73.71,36739.0,64.9867,65.0219,64.8985,65.0131,36739.0
2018-03-28 11:35:00,73.71,73.87,73.71,73.76,18556.0,65.0131,65.1542,65.0131,65.0572,18556.0
2018-03-28 11:40:00,73.8,73.93,73.75,73.87,24010.0,65.0925,65.2072,65.0484,65.1542,24010.0
2018-03-28 11:45:00,73.9,73.9,73.8,73.84,21185.0,65.1807,65.1807,65.0925,65.1278,21185.0
2018-03-28 11:50:00,73.86,73.87,73.73,73.73,14969.0,65.1454,65.1542,65.0308,65.0308,14969.0
2018-03-28 11:55:00,73.74,73.96,73.74,73.82,26250.0,65.0396,65.2336,65.0396,65.1101,26250.0
2018-03-28 12:00:00,73.84,73.93,73.77,73.78,7294.0,65.1278,65.2072,65.066,65.0749,7294.0
2018-03-28 12:05:00,73.78,73.92,73.78,73.91,8560.0,65.0749,65.1983,65.0749,65.1895,8560.0
2018-03-28 12:10:00,73.92,74.12,73.92,74.12,49286.0,65.1983,65.3747,65.1983,65.3747,49286.0
2018-03-28 12:15:00,74.12,74.18,73.99,74.18,44670.0,65.3747,65.4277,65.2601,65.4277,44670.0
2018-03-28 12:20:00,74.19,74.22,74.1,74.13,19612.0,65.4365,65.4629,65.3571,65.3836,19612.0
2018-03-28 12:25:00,74.15,74.17,73.94,73.95,27435.0,65.4012,65.4188,65.216,65.2248,27435.0
2018-03-28 12:30:00,73.99,74.03,73.9,73.92,14000.0,65.2601,65.2954,65.1807,65.1983,14000.0
2018-03-28 12:35:00,73.95,74.06,73.95,74.03,10115.0,65.2248,65.3218,65.2248,65.2954,10115.0
2018-03-28 12:40:00,74.04,74.14,74.04,74.08,24200.0,65.3042,65.3924,65.3042,65.3395,24200.0
2018-03-28 12:45:00,74.06,74.11,73.93,73.98,27171.0,65.3218,65.3659,65.2072,65.2513,27171.0
2018-03-28 12:50:00,73.98,74.0,73.92,73.92,15776.0,65.2513,65.2689,65.1983,65.1983,15776.0
2018-03-28 12:55:00,73.9,73.91,73.8,73.8,18920.0,65.1807,65.1895,65.0925,65.0925,18920.0
2018-03-28 13:00:00,73.79,73.8,73.66,73.79,44491.0,65.0837,65.0925,64.969,65.0837,44491.0
2018-03-28 13:05:00,73.8,73.92,73.79,73.92,60497.0,65.0925,65.1983,65.0837,65.1983,60497.0
2018-03-28 13:10:00,73.91,73.92,73.81,73.88,18391.0,65.1895,65.1983,65.1013,65.1631,18391.0
2018-03-28 13:15:00,73.89,73.89,73.7,73.72,6533.0,65.1719,65.1719,65.0043,65.0219,6533.0
2018-03-28 13:20:00,73.76,73.93,73.76,73.88,43112.0,65.0572,65.2072,65.0572,65.1631,43112.0
2018-03-28 13:25:00,73.91,73.93,73.84,73.9,17047.0,65.1895,65.2072,65.1278,65.1807,17047.0
2018-03-28 13:30:00,73.92,73.95,73.76,73.81,23848.0,65.1983,65.2248,65.0572,65.1013,23848.0
2018-03-28 13:35:00,73.81,73.89,73.78,73.88,18014.0,65.1013,65.1719,65.0749,65.1631,18014.0
2018-03-28 13:40:00,73.87,73.92,73.8,73.9,15952.0,65.1542,65.1983,65.0925,65.1807,15952.0
2018-03-28 13:45:00,73.89,74.02,73.89,73.98,35780.0,65.1719,65.2865,65.1719,65.2513,35780.0
2018-03-28 13:50:00,73.96,73.97,73.88,73.93,23470.0,65.2336,65.2424,65.1631,65.2072,23470.0
2018-03-28 13:55:00,73.95,73.96,73.88,73.9,13600.0,65.2248,65.2336,65.1631,65.1807,13600.0
2018-03-28 14:00:00,73.9,73.96,73.72,73.77,71707.0,65.1807,65.2336,65.0219,65.066,71707.0
2018-03-28 14:05:00,73.77,73.8,73.71,73.76,29100.0,65.066,65.0925,65.0131,65.0572,29100.0
2018-03-28 14:10:00,73.75,73.82,73.69,73.81,34932.0,65.0484,65.1101,64.9955,65.1013,34932.0
2018-03-28 14:15:00,73.81,73.93,73.8,73.88,21165.0,65.1013,65.2072,65.0925,65.1631,21165.0
2018-03-28 14:20:00,73.89,73.98,73.88,73.88,14614.0,65.1719,65.2513,65.1631,65.1631,14614.0
2018-03-28 14:25:00,73.88,73.93,73.81,73.84,15505.0,65.1631,65.2072,65.1013,65.1278,15505.0
2018-03-28 14:30:00,73.81,73.85,73.78,73.84,35329.0,65.1013,65.1366,65.0749,65.1278,35329.0
2018-03-28 14:35:00,73.87,73.95,73.81,73.92,58954.0,65.1542,65.2248,65.1013,65.1983,58954.0
2018-03-28 14:40:00,73.94,73.99,73.81,73.83,30427.0,65.216,65.2601,65.1013,65.119,30427.0
2018-03-28 14:45:00,73.84,73.89,73.79,73.89,16938.0,65.1278,65.1719,65.0837,65.1719,16938.0
2018-03-28 14:50:00,73.9,73.94,73.86,73.9,13188.0,65.1807,65.216,65.1454,65.1807,13188.0
2018-03-28 14:55:00,73.9,73.91,73.84,73.85,13681.0,65.1807,65.1895,65.1278,65.1366,13681.0
2018-03-28 15:00:00,73.85,73.88,73.7,73.71,29863.0,65.1366,65.1631,65.0043,65.0131,29863.0
2018-03-28 15:05:00,73.71,73.77,73.67,73.69,54765.0,65.0131,65.066,64.9778,64.9955,54765.0
2018-03-28 15:10:00,73.69,73.84,73.69,73.83,29289.0,64.9955,65.1278,64.9955,65.119,29289.0
2018-03-28 15:15:00,73.84,73.91,73.78,73.87,35800.0,65.1278,65.1895,65.0749,65.1542,35800.0
2018-03-28 15:20:00,73.88,73.94,73.74,73.93,48047.0,65.1631,65.216,65.0396,65.2072,48047.0
2018-03-28 15:25:00,73.92,73.97,73.81,73.96,36076.0,65.1983,65.2424,65.1013,65.2336,36076.0
2018-03-28 15:30:00,73.93,74.02,73.91,73.95,64607.0,65.2072,65.2865,65.1895,65.2248,64607.0
2018-03-28 15:35:00,73.96,74.15,73.96,74.12,67298.0,65.2336,65.4012,65.2336,65.3747,67298.0
2018-03-28 15:40:00,74.1,74.12,73.95,73.96,45852.0,65.3571,65.3747,65.2248,65.2336,45852.0
2018-03-28 15:45:00,73.96,74.04,73.89,73.92,61970.0,65.2336,65.3042,65.1719,65.1983,61970.0
2018-03-28 15:50:00,73.94,73.96,73.85,73.87,36263.0,65.216,65.2336,65.1366,65.1542,36263.0
2018-03-28 15:55:00,73.87,73.89,73.81,73.84,218777.0,65.1542,65.1719,65.1013,65.1278,218777.0
2018-03-29 09:30:00,74.88,75.0,74.81,74.99,76562.0,66.0451,66.1509,65.9833,66.1421,76562.0
2018-03-29 09:35:00,74.99,75.03,74.91,74.99,49062.0,66.1421,66.1774,66.0715,66.1421,49062.0
2018-03-29 09:40:00,74.98,75.01,74.91,74.96,62902.0,66.1333,66.1597,66.0715,66.1156,62902.0
2018-03-29 09:45:00,74.95,74.95,74.84,74.84,34387.0,66.1068,66.1068,66.0098,66.0098,34387.0
2018-03-29 09:50:00,74.84,74.87,74.82,74.86,38646.0,66.0098,66.0363,65.9922,66.0274,38646.0
2018-03-29 09:55:00,74.87,74.94,74.78,74.84,36273.0,66.0363,66.098,65.9569,66.0098,36273.0
2018-03-29 10:00:00,74.85,74.9,74.8,74.87,41190.0,66.0186,66.0627,65.9745,66.0363,41190.0
2018-03-29 10:05:00,74.87,74.9,74.8,74.82,22310.0,66.0363,66.0627,65.9745,65.9922,22310.0
2018-03-29 10:10:00,74.8,74.95,74.8,74.94,28081.0,65.9745,66.1068,65.9745,66.098,28081.0
2018-03-29 10:15:00,74.92,74.93,74.86,74.92,26162.0,66.0804,66.0892,66.0274,66.0804,26162.0
2018-03-29 10:20:00,74.92,74.99,74.88,74.98,138271.0,66.0804,66.1421,66.0451,66.1333,138271.0
2018-03-29 10:25:00,74.98,75.01,74.96,74.98,55377.0,66.1333,66.1597,66.1156,66.1333,55377.0
2018-03-29 10:30:00,74.99,75.04,74.95,75.04,56787.0,66.1421,66.1862,66.1068,66.1862,56787.0
2018-03-29 10:35:00,75.03,75.08,75.03,75.06,34065.0,66.1774,66.2215,66.1774,66.2038,34065.0
2018-03-29 10:40:00,75.06,75.13,75.05,75.1,57949.0,66.2038,66.2656,66.195,66.2391,57949.0
2018-03-29 10:45:00,75.11,75.16,75.04,75.14,41889.0,66.2479,66.292,66.1862,66.2744,41889.0
2018-03-29 10:50:00,75.12,75.23,75.09,75.19,38559.0,66.2568,66.3538,66.2303,66.3185,38559.0
2018-03-29 10:55:00,75.19,75.26,75.14,75.26,26756.0,66.3185,66.3802,66.2744,66.3802,26756.0
2018-03-29 11:00:00,75.27,75.32,75.25,75.31,47498.0,66.3891,66.4332,66.3714,66.4243,47498.0
2018-03-29 11:05:00,75.3,75.36,75.23,75.34,66610.0,66.4155,66.4684,66.3538,66.4508,66610.0
2018-03-29 11:10:00,75.33,75.33,75.18,75.21,78595.0,66.442,66.442,66.3097,66.3361,78595.0
2018-03-29 11:15:00,75.22,75.26,75.21,75.23,62008.0,66.345,66.3802,66.3361,66.3538,62008.0
2018-03-29 11:20:00,75.23,75.28,75.2,75.23,22369.0,66.3538,66.3979,66.3273,66.3538,22369.0
2018-03-29 11:25:00,75.23,75.35,75.23,75.31,67564.0,66.3538,66.4596,66.3538,66.4243,67564.0
2018-03-29 11:30:00,75.31,75.32,75.17,75.29,41983.0,66.4243,66.4332,66.3009,66.4067,41983.0
2018-03-29 11:35:00,75.3,75.3,75.19,75.27,28437.0,66.4155,66.4155,66.3185,66.3891,28437.0
2018-03-29 11:40:00,75.27,75.4,75.25,75.38,60786.0,66.3891,66.5037,66.3714,66.4861,60786.0
2018-03-29 11:45:00,75.39,75.43,75.36,75.4,45290.0,66.4949,66.5302,66.4684,66.5037,45290.0
2018-03-29 11:50:00,75.4,75.41,75.3,75.32,25821.0,66.5037,66.5125,66.4155,66.4332,25821.0
2018-03-29 11:55:00,75.32,75.43,75.32,75.42,19545.0,66.4332,66.5302,66.4332,66.5214,19545.0
2018-03-29 12:00:00,75.43,75.47,75.28,75.3,16679.0,66.5302,66.5655,66.3979,66.4155,16679.0
2018-03-29 12:05:00,75.31,75.36,75.26,75.27,27889.0,66.4243,66.4684,66.3802,66.3891,27889.0
2018-03-29 12:10:00,75.28,75.4,75.24,75.35,34363.0,66.3979,66.5037,66.3626,66.4596,34363.0
2018-03-29 12:15:00,75.35,75.45,75.32,75.43,21494.0,66.4596,66.5478,66.4332,66.5302,21494.0
2018-03-29 12:20:00,75.44,75.45,75.41,75.45,16981.0,66.539,66.5478,66.5125,66.5478,16981.0
2018-03-29 12:25:00,75.44,75.53,75.44,75.52,36954.0,66.539,66.6184,66.539,66.6096,36954.0
2018-03-29 12:30:00,75.54,75.54,75.43,75.45,24970.0,66.6272,66.6272,66.5302,66.5478,24970.0
2018-03-29 12:35:00,75.45,75.48,75.44,75.46,13997.0,66.5478,66.5743,66.539,66.5566,13997.0
2018-03-29 12:40:00,75.46,75.48,75.35,75.41,13625.0,66.5566,66.5743,66.4596,66.5125,13625.0
2018-03-29 12:45:00,75.41,75.45,75.4,75.42,10084.0,66.5125,66.5478,66.5037,66.5214,10084.0
2018-03-29 12:50:00,75.42,75.53,75.41,75.52,30867.0,66.5214,66.6184,66.5125,66.6096,30867.0
2018-03-29 12:55:00,75.53,75.54,75.48,75.48,13219.0,66.6184,66.6272,66.5743,66.5743,13219.0
2018-03-29 13:00:00,75.48,75.57,75.44,75.45,16776.0,66.5743,66.6537,66.539,66.5478,16776.0
2018-03-29 13:05:00,75.44,75.46,75.4,75.43,19022.0,66.539,66.5566,66.5037,66.5302,19022.0
2018-03-29 13:10:00,75.42,75.54,75.4,75.52,16695.0,66.5214,66.6272,66.5037,66.6096,16695.0
2018-03-29 13:15:00,75.51,75.55,75.49,75.52,14554.0,66.6007,66.636,66.5831,66.6096,14554.0
2018-03-29 13:20:00,75.5,75.53,75.49,75.51,6448.0,66.5919,66.6184,66.5831,66.6007,6448.0
2018-03-29 13:25:00,75.5,75.52,75.41,75.47,15988.0,66.5919,66.6096,66.5125,66.5655,15988.0
2018-03-29 13:30:00,75.48,75.56,75.45,75.54,14112.0,66.5743,66.6448,66.5478,66.6272,14112.0
2018-03-29 13:35:00,75.53,75.59,75.52,75.53,8169.0,66.6184,66.6713,66.6096,66.6184,8169.0
2018-03-29 13:40:00,75.53,75.61,75.5,75.59,10369.0,66.6184,66.6889,66.5919,66.6713,10369.0
2018-03-29 13:45:00,75.59,75.6,75.55,75.59,37775.0,66.6713,66.6801,66.636,66.6713,37775.0
2018-03-29 13:50:00,75.58,75.66,75.56,75.57,37044.0,66.6625,66.733,66.6448,66.6537,37044.0
2018-03-29 13:55:00,75.57,75.62,75.53,75.53,13802.0,66.6537,66.6978,66.6184,66.6184,13802.0
2018-03-29 14:00:00,75.52,75.55,75.47,75.55,24658.0,66.6096,66.636,66.5655,66.636,24658.0
2018-03-29 14:05:00,75.55,75.66,75.55,75.65,10714.0,66.636,66.733,66.636,66.7242,10714.0
2018-03-29 14:10:00,75.66,75.73,75.64,75.66,42258.0,66.733,66.7948,66.7154,66.733,42258.0
2018-03-29 14:15:00,75.67,75.68,75.49,75.61,168822.0,66.7419,66.7507,66.5831,66.6889,168822.0
2018-03-29 14:20:00,75.62,75.64,75.52,75.52,79637.0,66.6978,66.7154,66.6096,66.6096,79637.0
2018-03-29 14:25:00,75.53,75.64,75.53,75.62,38543.0,66.6184,66.7154,66.6184,66.6978,38543.0
2018-03-29 14:30:00,75.61,75.66,75.57,75.62,19070.0,66.6889,66.733,66.6537,66.6978,19070.0
2018-03-29 14:35:00,75.62,75.66,75.61,75.64,14018.0,66.6978,66.733,66.6889,66.7154,14018.0
2018-03-29 14:40:00,75.63,75.71,75.62,75.68,35836.0,66.7066,66.7771,66.6978,66.7507,35836.0
2018-03-29 14:45:00,75.69,75.75,75.66,75.75,18401.0,66.7595,66.8124,66.733,66.8124,18401.0
2018-03-29 14:50:00,75.73,75.73,75.66,75.72,34713.0,66.7948,66.7948,66.733,66.786,34713.0
2018-03-29 14:55:00,75.72,75.78,75.69,75.69,11219.0,66.786,66.8389,66.7595,66.7595,11219.0
2018-03-29 15:00:00,75.68,75.73,75.62,75.7,42478.0,66.7507,66.7948,66.6978,66.7683,42478.0
2018-03-29 15:05:00,75.69,75.72,75.66,75.7,28980.0,66.7595,66.786,66.733,66.7683,28980.0
2018-03-29 15:10:00,75.69,75.7,75.63,75.63,59025.0,66.7595,66.7683,66.7066,66.7066,59025.0
2018-03-29 15:15:00,75.63,75.65,75.6,75.62,37703.0,66.7066,66.7242,66.6801,66.6978,37703.0
2018-03-29 15:20:00,75.62,75.62,75.51,75.52,56407.0,66.6978,66.6978,66.6007,66.6096,56407.0
2018-03-29 15:25:00,75.52,75.53,75.46,75.52,41642.0,66.6096,66.6184,66.5566,66.6096,41642.0
2018-03-29 15:30:00,75.52,75.53,75.41,75.45,99067.0,66.6096,66.6184,66.5125,66.5478,99067.0
2018-03-29 15:35:00,75.45,75.48,75.4,75.47,47126.0,66.5478,66.5743,66.5037,66.5655,47126.0
2018-03-29 15:40:00,75.46,75.53,75.39,75.39,47642.0,66.5566,66.6184,66.4949,66.4949,47642.0
2018-03-29 15:45:00,75.39,75.56,75.39,75.52,60785.0,66.4949,66.6448,66.4949,66.6096,60785.0
2018-03-29 15:50:00,75.52,75.53,75.41,75.46,116433.0,66.6096,66.6184,66.5125,66.5566,116433.0
2018-03-29 15:55:00,75.46,75.51,75.38,75.45,180182.0,66.5566,66.6007,66.4861,66.5478,180182.0
2018-04-02 09:30:00,75.27,75.4,75.14,75.32,15916.0,66.3891,66.5037,66.2744,66.4332,15916.0
2018-04-02 09:35:00,75.33,75.37,75.32,75.35,37098.0,66.442,66.4773,66.4332,66.4596,37098.0
2018-04-02 09:40:00,75.34,75.34,75.23,75.25,35312.0,66.4508,66.4508,66.3538,66.3714,35312.0
2018-04-02 09:45:00,75.25,75.25,75.05,75.05,58243.0,66.3714,66.3714,66.195,66.195,58243.0
2018-04-02 09:50:00,75.05,75.06,74.9,74.9,124844.0,66.195,66.2038,66.0627,66.0627,124844.0
2018-04-02 09:55:00,74.91,75.06,74.9,75.05,15350.0,66.0715,66.2038,66.0627,66.195,15350.0
2018-04-02 10:00:00,75.04,75.07,74.85,74.9,27749.0,66.1862,66.2127,66.0186,66.0627,27749.0
2018-04-02 10:05:00,74.91,74.97,74.89,74.94,13134.0,66.0715,66.1245,66.0539,66.098,13134.0
2018-04-02 10:10:00,74.94,74.98,74.84,74.86,19936.0,66.098,66.1333,66.0098,66.0274,19936.0
2018-04-02 10:15:00,74.86,74.96,74.85,74.91,26765.0,66.0274,66.1156,66.0186,66.0715,26765.0
2018-04-02 10:20:00,74.92,75.0,74.87,74.96,38827.0,66.0804,66.1509,66.0363,66.1156,38827.0
2018-04-02 10:25:00,74.96,74.96,74.85,74.86,14170.0,66.1156,66.1156,66.0186,66.0274,14170.0
2018-04-02 10:30:00,74.88,74.89,74.78,74.79,43862.0,66.0451,66.0539,65.9569,65.9657,43862.0
2018-04-02 10:35:00,74.78,74.83,74.71,74.83,23379.0,65.9569,66.001,65.8951,66.001,23379.0
2018-04-02 10:40:00,74.83,74.86,74.71,74.72,62450.0,66.001,66.0274,65.8951,65.904,62450.0
2018-04-02 10:45:00,74.72,74.75,74.66,74.71,24868.0,65.904,65.9304,65.851,65.8951,24868.0
2018-04-02 10:50:00,74.71,74.74,74.61,74.63,26088.0,65.8951,65.9216,65.8069,65.8246,26088.0
2018-04-02 10:55:00,74.63,74.65,74.55,74.58,50619.0,65.8246,65.8422,65.754,65.7805,50619.0
2018-04-02 11:00:00,74.57,74.59,74.49,74.56,37601.0,65.7717,65.7893,65.7011,65.7628,37601.0
2018-04-02 11:05:00,74.57,74.57,74.47,74.56,87443.0,65.7717,65.7717,65.6834,65.7628,87443.0
2018-04-02 11:10:00,74.57,74.57,74.45,74.45,33408.0,65.7717,65.7717,65.6658,65.6658,33408.0
2018-04-02 11:15:00,74.45,74.54,74.42,74.53,46673.0,65.6658,65.7452,65.6393,65.7364,46673.0
2018-04-02 11:20:00,74.52,74.58,74.47,74.54,42836.0,65.7276,65.7805,65.6834,65.7452,42836.0
2018-04-02 11:25:00,74.54,74.54,74.42,74.52,30597.0,65.7452,65.7452,65.6393,65.7276,30597.0
2018-04-02 11:30:00,74.52,74.52,74.4,74.4,16170.0,65.7276,65.7276,65.6217,65.6217,16170.0
2018-04-02 11:35:00,74.41,74.41,74.17,74.21,92590.0,65.6305,65.6305,65.4188,65.4541,92590.0
2018-04-02 11:40:00,74.19,74.23,74.09,74.16,51023.0,65.4365,65.4718,65.3483,65.41,51023.0
2018-04-02 11:45:00,74.16,74.24,74.08,74.21,37105.0,65.41,65.4806,65.3395,65.4541,37105.0
2018-04-02 11:50:00,74.21,74.22,74.08,74.14,50460.0,65.4541,65.4629,65.3395,65.3924,50460.0
2018-04-02 11:55:00,74.12,74.24,74.12,74.12,38132.0,65.3747,65.4806,65.3747,65.3747,38132.0
2018-04-02 12:00:00,74.12,74.16,74.06,74.12,22024.0,65.3747,65.41,65.3218,65.3747,22024.0
2018-04-02 12:05:00,74.14,74.14,73.98,74.07,31510.0,65.3924,65.3924,65.2513,65.3306,31510.0
2018-04-02 12:10:00,74.06,74.07,73.94,74.04,100997.0,65.3218,65.3306,65.216,65.3042,100997.0
2018-04-02 12:15:00,74.06,74.12,73.96,74.11,11604.0,65.3218,65.3747,65.2336,65.3659,11604.0
2018-04-02 12:20:00,74.1,74.14,74.06,74.1,8400.0,65.3571,65.3924,65.3218,65.3571,8400.0
2018-04-02 12:25:00,74.1,74.17,74.07,74.14,8962.0,65.3571,65.4188,65.3306,65.3924,8962.0
2018-04-02 12:30:00,74.13,74.23,74.13,74.22,19104.0,65.3836,65.4718,65.3836,65.4629,19104.0
2018-04-02 12:35:00,74.22,74.27,74.18,74.19,22225.0,65.4629,65.507,65.4277,65.4365,22225.0
2018-04-02 12:40:00,74.2,74.28,74.19,74.25,33754.0,65.4453,65.5159,65.4365,65.4894,33754.0
2018-04-02 12:45:00,74.24,74.28,74.21,74.25,38810.0,65.4806,65.5159,65.4541,65.4894,38810.0
2018-04-02 12:50:00,74.25,74.25,74.14,74.16,65949.0,65.4894,65.4894,65.3924,65.41,65949.0
2018-04-02 12:55:00,74.16,74.19,74.09,74.17,13435.0,65.41,65.4365,65.3483,65.4188,13435.0
2018-04-02 13:00:00,74.18,74.21,74.07,74.12,9090.0,65.4277,65.4541,65.3306,65.3747,9090.0
2018-04-02 13:05:00,74.11,74.17,74.1,74.12,7600.0,65.3659,65.4188,65.3571,65.3747,7600.0
2018-04-02 13:10:00,74.11,74.17,74.09,74.09,4000.0,65.3659,65.4188,65.3483,65.3483,4000.0
2018-04-02 13:15:00,74.09,74.13,74.06,74.08,17000.0,65.3483,65.3836,65.3218,65.3395,17000.0
2018-04-02 13:20:00,74.07,74.09,74.02,74.07,5942.0,65.3306,65.3483,65.2865,65.3306,5942.0
2018-04-02 13:25:00,74.06,74.06,73.92,73.94,10095.0,65.3218,65.3218,65.1983,65.216,10095.0
2018-04-02 13:30:00,73.95,74.05,73.93,74.05,20393.0,65.2248,65.313,65.2072,65.313,20393.0
2018-04-02 13:35:00,74.05,74.1,74.03,74.05,18346.0,65.313,65.3571,65.2954,65.313,18346.0
2018-04-02 13:40:00,74.05,74.05,73.91,73.92,9000.0,65.313,65.313,65.1895,65.1983,9000.0
2018-04-02 13:45:00,73.93,73.96,73.83,73.86,14189.0,65.2072,65.2336,65.119,65.1454,14189.0
2018-04-02 13:50:00,73.89,73.94,73.85,73.88,22688.0,65.1719,65.216,65.1366,65.1631,22688.0
2018-04-02 13:55:00,73.89,73.89,73.78,73.78,28700.0,65.1719,65.1719,65.0749,65.0749,28700.0
2018-04-02 14:00:00,73.76,73.81,73.69,73.74,27657.0,65.0572,65.1013,64.9955,65.0396,27657.0
2018-04-02 14:05:00,73.75,73.78,73.64,73.77,24123.0,65.0484,65.0749,64.9514,65.066,24123.0
2018-04-02 14:10:00,73.75,73.79,73.7,73.78,10000.0,65.0484,65.0837,65.0043,65.0749,10000.0
2018-04-02 14:15:00,73.79,73.87,73.78,73.85,8509.0,65.0837,65.1542,65.0749,65.1366,8509.0
2018-04-02 14:20:00,73.86,73.91,73.83,73.84,22010.0,65.1454,65.1895,65.119,65.1278,22010.0
2018-04-02 14:25:00,73.85,73.85,73.71,73.74,10421.0,65.1366,65.1366,65.0131,65.0396,10421.0
2018-04-02 14:30:00,73.72,73.87,73.69,73.82,33524.0,65.0219,65.1542,64.9955,65.1101,33524.0
2018-04-02 14:35:00,73.81,73.88,73.73,73.76,32913.0,65.1013,65.1631,65.0308,65.0572,32913.0
2018-04-02 14:40:00,73.77,73.77,73.69,73.71,22146.0,65.066,65.066,64.9955,65.0131,22146.0
2018-04-02 14:45:00,73.7,73.81,73.68,73.78,20757.0,65.0043,65.1013,64.9867,65.0749,20757.0
2018-04-02 14:50:00,73.78,73.88,73.78,73.86,36742.0,65.0749,65.1631,65.0749,65.1454,36742.0
2018-04-02 14:55:00,73.85,73.86,73.79,73.85,23941.0,65.1366,65.1454,65.0837,65.1366,23941.0
2018-04-02 15:00:00,73.86,73.9,73.79,73.81,30518.0,65.1454,65.1807,65.0837,65.1013,30518.0
2018-04-02 15:05:00,73.79,73.87,73.79,73.84,19995.0,65.0837,65.1542,65.0837,65.1278,19995.0
2018-04-02 15:10:00,73.84,73.95,73.83,73.94,41436.0,65.1278,65.2248,65.119,65.216,41436.0
2018-04-02 15:15:00,73.94,74.0,73.9,74.0,16433.0,65.216,65.2689,65.1807,65.2689,16433.0
2018-04-02 15:20:00,74.0,74.03,73.9,73.92,33645.0,65.2689,65.2954,65.1807,65.1983,33645.0
2018-04-02 15:25:00,73.92,73.95,73.91,73.94,22608.0,65.1983,65.2248,65.1895,65.216,22608.0
2018-04-02 15:30:00,73.96,74.01,73.86,73.87,42759.0,65.2336,65.2777,65.1454,65.1542,42759.0
2018-04-02 15:35:00,73.88,74.02,73.88,73.96,36645.0,65.1631,65.2865,65.1631,65.2336,36645.0
2018-04-02 15:40:00,73.97,74.06,73.94,74.04,65891.0,65.2424,65.3218,65.216,65.3042,65891.0
2018-04-02 15:45:00,74.05,74.12,74.02,74.05,100843.0,65.313,65.3747,65.2865,65.313,100843.0
2018-04-02 15:50:00,74.05,74.2,74.05,74.18,135640.0,65.313,65.4453,65.313,65.4277,135640.0
2018-04-02 15:55:00,74.18,74.19,74.06,74.18,304537.0,65.4277,65.4365,65.3218,65.4277,304537.0
2018-04-03 09:30:00,75.07,75.08,74.86,74.94,42315.0,66.2127,66.2215,66.0274,66.098,42315.0
2018-04-03 09:35:00,74.91,75.13,74.91,75.13,57511.0,66.0715,66.2656,66.0715,66.2656,57511.0
2018-04-03 09:40:00,75.13,75.16,75.0,75.03,64221.0,66.2656,66.292,66.1509,66.1774,64221.0
2018-04-03 09:45:00,75.04,75.14,75.01,75.1,59000.0,66.1862,66.2744,66.1597,66.2391,59000.0
2018-04-03 09:50:00,75.09,75.11,75.0,75.03,18859.0,66.2303,66.2479,66.1509,66.1774,18859.0
2018-04-03 09:55:00,75.03,75.05,74.91,74.98,31507.0,66.1774,66.195,66.0715,66.1333,31507.0
2018-04-03 10:00:00,74.97,74.98,74.87,74.94,12100.0,66.1245,66.1333,66.0363,66.098,12100.0
2018-04-03 10:05:00,74.94,74.96,74.83,74.86,120223.0,66.098,66.1156,66.001,66.0274,120223.0
2018-04-03 10:10:00,74.86,74.86,74.73,74.79,35888.0,66.0274,66.0274,65.9128,65.9657,35888.0
2018-04-03 10:15:00,74.78,74.85,74.7,74.71,56295.0,65.9569,66.0186,65.8863,65.8951,56295.0
2018-04-03 10:20:00,74.7,74.81,74.67,74.78,40219.0,65.8863,65.9833,65.8599,65.9569,40219.0
2018-04-03 10:25:00,74.79,74.89,74.75,74.89,20510.0,65.9657,66.0539,65.9304,66.0539,20510.0
2018-04-03 10:30:00,74.89,75.03,74.86,75.03,23072.0,66.0539,66.1774,66.0274,66.1774,23072.0
2018-04-03 10:35:00,75.03,75.06,74.95,74.97,36350.0,66.1774,66.2038,66.1068,66.1245,36350.0
2018-04-03 10:40:00,74.98,75.04,74.96,74.99,20460.0,66.1333,66.1862,66.1156,66.1421,20460.0
2018-04-03 10:45:00,74.97,75.12,74.96,75.06,40384.0,66.1245,66.2568,66.1156,66.2038,40384.0
2018-04-03 10:50:00,75.04,75.07,75.0,75.01,26268.0,66.1862,66.2127,66.1509,66.1597,26268.0
2018-04-03 10:55:00,75.0,75.2,74.99,75.14,42532.0,66.1509,66.3273,66.1421,66.2744,42532.0
2018-04-03 11:00:00,75.14,75.25,75.14,75.16,26337.0,66.2744,66.3714,66.2744,66.292,26337.0
2018-04-03 11:05:00,75.16,75.24,75.13,75.21,32414.0,66.292,66.3626,66.2656,66.3361,32414.0
2018-04-03 11:10:00,75.2,75.2,75.08,75.1,36619.0,66.3273,66.3273,66.2215,66.2391,36619.0
2018-04-03 11:15:00,75.1,75.13,75.05,75.1,56149.0,66.2391,66.2656,66.195,66.2391,56149.0
2018-04-03 11:20:00,75.1,75.1,75.04,75.06,45087.0,66.2391,66.2391,66.1862,66.2038,45087.0
2018-04-03 11:25:00,75.06,75.12,75.02,75.04,79370.0,66.2038,66.2568,66.1686,66.1862,79370.0
2018-04-03 11:30:00,75.02,75.07,74.98,74.99,26331.0,66.1686,66.2127,66.1333,66.1421,26331.0
2018-04-03 11:35:00,75.0,75.01,74.89,74.93,78656.0,66.1509,66.1597,66.0539,66.0892,78656.0
2018-04-03 11:40:00,74.95,74.97,74.92,74.96,35568.0,66.1068,66.1245,66.0804,66.1156,35568.0
2018-04-03 11:45:00,74.97,75.04,74.95,74.95,9121.0,66.1245,66.1862,66.1068,66.1068,9121.0
2018-04-03 11:50:00,74.95,74.95,74.86,74.88,15861.0,66.1068,66.1068,66.0274,66.0451,15861.0
2018-04-03 11:55:00,74.87,74.9,74.85,74.85,34775.0,66.0363,66.0627,66.0186,66.0186,34775.0
2018-04-03 12:00:00,74.86,75.01,74.85,75.0,15763.0,66.0274,66.1597,66.0186,66.1509,15763.0
2018-04-03 12:05:00,75.0,75.05,74.99,75.04,5880.0,66.1509,66.195,66.1421,66.1862,5880.0
2018-04-03 12:10:00,75.03,75.06,74.99,75.0,11520.0,66.1774,66.2038,66.1421,66.1509,11520.0
2018-04-03 12:15:00,75.01,75.06,74.95,74.99,5500.0,66.1597,66.2038,66.1068,66.1421,5500.0
2018-04-03 12:20:00,75.0,75.02,74.92,74.93,5219.0,66.1509,66.1686,66.0804,66.0892,5219.0
2018-04-03 12:25:00,74.94,74.97,74.88,74.89,24483.0,66.098,66.1245,66.0451,66.0539,24483.0
2018-04-03 12:30:00,74.87,74.93,74.83,74.91,54473.0,66.0363,66.0892,66.001,66.0715,54473.0
2018-04-03 12:35:00,74.92,74.95,74.89,74.91,8435.0,66.0804,66.1068,66.0539,66.0715,8435.0
2018-04-03 12:40:00,74.93,75.04,74.93,74.99,5584.0,66.0892,66.1862,66.0892,66.1421,5584.0
2018-04-03 12:45:00,75.0,75.01,74.88,74.88,5292.0,66.1509,66.1597,66.0451,66.0451,5292.0
2018-04-03 12:50:00,74.91,74.95,74.87,74.87,12689.0,66.0715,66.1068,66.0363,66.0363,12689.0
2018-04-03 12:55:00,74.86,74.95,74.86,74.91,6794.0,66.0274,66.1068,66.0274,66.0715,6794.0
2018-04-03 13:00:00,74.94,74.94,74.82,74.9,14550.0,66.098,66.098,65.9922,66.0627,14550.0
2018-04-03 13:05:00,74.91,74.99,74.91,74.97,23485.0,66.0715,66.1421,66.0715,66.1245,23485.0
2018-04-03 13:10:00,74.97,75.02,74.92,74.94,59569.0,66.1245,66.1686,66.0804,66.098,59569.0
2018-04-03 13:15:00,74.94,75.03,74.94,75.02,73863.0,66.098,66.1774,66.098,66.1686,73863.0
2018-04-03 13:20:00,75.01,75.08,74.99,75.06,29000.0,66.1597,66.2215,66.1421,66.2038,29000.0
2018-04-03 13:25:00,75.06,75.12,75.03,75.04,33135.0,66.2038,66.2568,66.1774,66.1862,33135.0
2018-04-03 13:30:00,75.05,75.08,75.0,75.01,16034.0,66.195,66.2215,66.1509,66.1597,16034.0
2018-04-03 13:35:00,75.02,75.02,74.95,74.96,4064.0,66.1686,66.1686,66.1068,66.1156,4064.0
2018-04-03 13:40:00,74.96,75.0,74.95,74.99,2258.0,66.1156,66.1509,66.1068,66.1421,2258.0
2018-04-03 13:45:00,74.98,74.99,74.92,74.93,11622.0,66.1333,66.1421,66.0804,66.0892,11622.0
2018-04-03 13:50:00,74.91,75.0,74.91,75.0,3798.0,66.0715,66.1509,66.0715,66.1509,3798.0
2018-04-03 13:55:00,75.02,75.08,75.02,75.06,8980.0,66.1686,66.2215,66.1686,66.2038,8980.0
2018-04-03 14:00:00,75.06,75.08,74.98,75.01,10473.0,66.2038,66.2215,66.1333,66.1597,10473.0
2018-04-03 14:05:00,75.01,75.02,74.9,74.96,17863.0,66.1597,66.1686,66.0627,66.1156,17863.0
2018-04-03 14:10:00,74.95,74.96,74.92,74.93,3602.0,66.1068,66.1156,66.0804,66.0892,3602.0
2018-04-03 14:15:00,74.92,74.92,74.84,74.88,8286.0,66.0804,66.0804,66.0098,66.0451,8286.0
2018-04-03 14:20:00,74.87,74.93,74.85,74.93,5860.0,66.0363,66.0892,66.0186,66.0892,5860.0
2018-04-03 14:25:00,74.94,74.94,74.84,74.87,5366.0,66.098,66.098,66.0098,66.0363,5366.0
2018-04-03 14:30:00,74.86,74.87,74.79,74.81,10084.0,66.0274,66.0363,65.9657,65.9833,10084.0
2018-04-03 14:35:00,74.8,74.87,74.79,74.87,10510.0,65.9745,66.0363,65.9657,66.0363,10510.0
2018-04-03 14:40:00,74.87,74.89,74.79,74.79,14413.0,66.0363,66.0539,65.9657,65.9657,14413.0
2018-04-03 14:45:00,74.78,75.15,74.78,75.12,76470.0,65.9569,66.2832,65.9569,66.2568,76470.0
2018-04-03 14:50:00,75.09,75.12,75.04,75.05,15208.0,66.2303,66.2568,66.1862,66.195,15208.0
2018-04-03 14:55:00,75.08,75.2,75.08,75.15,50274.0,66.2215,66.3273,66.2215,66.2832,50274.0
2018-04-03 15:00:00,75.13,75.29,75.12,75.24,17800.0,66.2656,66.4067,66.2568,66.3626,17800.0
2018-04-03 15:05:00,75.23,75.45,75.23,75.42,25401.0,66.3538,66.5478,66.3538,66.5214,25401.0
2018-04-03 15:10:00,75.41,75.49,75.29,75.32,80555.0,66.5125,66.5831,66.4067,66.4332,80555.0
2018-04-03 15:15:00,75.32,75.44,75.29,75.43,26804.0,66.4332,66.539,66.4067,66.5302,26804.0
2018-04-03 15:20:00,75.43,75.52,75.4,75.47,32920.0,66.5302,66.6096,66.5037,66.5655,32920.0
2018-04-03 15:25:00,75.51,75.58,75.48,75.55,17624.0,66.6007,66.6625,66.5743,66.636,17624.0
2018-04-03 15:30:00,75.55,75.55,75.35,75.38,35037.0,66.636,66.636,66.4596,66.4861,35037.0
2018-04-03 15:35:00,75.39,75.43,75.29,75.4,22161.0,66.4949,66.5302,66.4067,66.5037,22161.0
2018-04-03 15:40:00,75.43,75.52,75.42,75.44,135459.0,66.5302,66.6096,66.5214,66.539,135459.0
2018-04-03 15:45:00,75.42,75.52,75.41,75.48,182288.0,66.5214,66.6096,66.5125,66.5743,182288.0
2018-04-03 15:50:00,75.47,75.52,75.42,75.46,137579.0,66.5655,66.6096,66.5214,66.5566,137579.0
2018-04-03 15:55:00,75.46,75.58,75.46,75.54,224503.0,66.5566,66.6625,66.5566,66.6272,224503.0
2018-04-04 09:30:00,72.72,72.97,72.63,72.96,69203.0,64.1399,64.3604,64.0605,64.3516,69203.0
2018-04-04 09:35:00,72.98,73.09,72.96,73.07,101705.0,64.3693,64.4663,64.3516,64.4486,101705.0
2018-04-04 09:40:00,73.05,73.14,72.95,73.14,39108.0,64.431,64.5104,64.3428,64.5104,39108.0
2018-04-04 09:45:00,73.13,73.14,73.01,73.07,25079.0,64.5016,64.5104,64.3957,64.4486,25079.0
2018-04-04 09:50:00,73.09,73.2,73.04,73.2,45873.0,64.4663,64.5633,64.4222,64.5633,45873.0
2018-04-04 09:55:00,73.2,73.31,73.2,73.29,83124.0,64.5633,64.6603,64.5633,64.6427,83124.0
2018-04-04 10:00:00,73.27,73.28,73.11,73.25,37070.0,64.625,64.6339,64.4839,64.6074,37070.0
2018-04-04 10:05:00,73.26,73.43,73.22,73.33,88310.0,64.6162,64.7662,64.5809,64.678,88310.0
2018-04-04 10:10:00,73.32,73.49,73.3,73.42,68214.0,64.6691,64.8191,64.6515,64.7573,68214.0
2018-04-04 10:15:00,73.42,73.46,73.34,73.44,48408.0,64.7573,64.7926,64.6868,64.775,48408.0
2018-04-04 10:20:00,73.42,73.43,73.32,73.32,69935.0,64.7573,64.7662,64.6691,64.6691,69935.0
2018-04-04 10:25:00,73.33,73.41,73.33,73.35,86295.0,64.678,64.7485,64.678,64.6956,86295.0
2018-04-04 10:30:00,73.36,73.41,73.29,73.31,30860.0,64.7044,64.7485,64.6427,64.6603,30860.0
2018-04-04 10:35:00,73.31,73.33,73.23,73.32,33493.0,64.6603,64.678,64.5898,64.6691,33493.0
2018-04-04 10:40:00,73.31,73.35,73.28,73.33,29556.0,64.6603,64.6956,64.6339,64.678,29556.0
2018-04-04 10:45:00,73.32,73.65,73.31,73.65,44055.0,64.6691,64.9602,64.6603,64.9602,44055.0
2018-04-04 10:50:00,73.66,73.68,73.59,73.61,24968.0,64.969,64.9867,64.9073,64.9249,24968.0
2018-04-04 10:55:00,73.62,73.75,73.6,73.74,21778.0,64.9337,65.0484,64.9161,65.0396,21778.0
2018-04-04 11:00:00,73.75,73.75,73.67,73.7,42118.0,65.0484,65.0484,64.9778,65.0043,42118.0
2018-04-04 11:05:00,73.7,73.72,73.59,73.64,75489.0,65.0043,65.0219,64.9073,64.9514,75489.0
2018-04-04 11:10:00,73.64,73.72,73.63,73.65,71488.0,64.9514,65.0219,64.9426,64.9602,71488.0
2018-04-04 11:15:00,73.65,73.82,73.65,73.78,59657.0,64.9602,65.1101,64.9602,65.0749,59657.0
2018-04-04 11:20:00,73.79,73.98,73.79,73.97,51944.0,65.0837,65.2513,65.0837,65.2424,51944.0
2018-04-04 11:25:00,73.97,73.98,73.88,73.94,40922.0,65.2424,65.2513,65.1631,65.216,40922.0
2018-04-04 11:30:00,73.93,74.05,73.9,73.97,67173.0,65.2072,65.313,65.1807,65.2424,67173.0
2018-04-04 11:35:00,73.97,73.98,73.86,73.88,22059.0,65.2424,65.2513,65.1454,65.1631,22059.0
2018-04-04 11:40:00,73.88,73.89,73.81,73.85,10925.0,65.1631,65.1719,65.1013,65.1366,10925.0
2018-04-04 11:45:00,73.85,73.93,73.83,73.9,7533.0,65.1366,65.2072,65.119,65.1807,7533.0
2018-04-04 11:50:00,73.89,73.89,73.79,73.79,8800.0,65.1719,65.1719,65.0837,65.0837,8800.0
2018-04-04 11:55:00,73.81,73.93,73.81,73.91,9900.0,65.1013,65.2072,65.1013,65.1895,9900.0
2018-04-04 12:00:00,73.91,73.96,73.86,73.92,8704.0,65.1895,65.2336,65.1454,65.1983,8704.0
2018-04-04 12:05:00,73.89,73.99,73.88,73.99,6760.0,65.1719,65.2601,65.1631,65.2601,6760.0
2018-04-04 12:10:00,73.99,74.09,73.99,74.08,26246.0,65.2601,65.3483,65.2601,65.3395,26246.0
2018-04-04 12:15:00,74.06,74.07,73.98,74.0,13670.0,65.3218,65.3306,65.2513,65.2689,13670.0
2018-04-04 12:20:00,73.98,74.09,73.97,74.05,23508.0,65.2513,65.3483,65.2424,65.313,23508.0
2018-04-04 12:25:00,74.06,74.1,74.02,74.04,20278.0,65.3218,65.3571,65.2865,65.3042,20278.0
2018-04-04 12:30:00,74.06,74.06,73.96,74.03,16164.0,65.3218,65.3218,65.2336,65.2954,16164.0
2018-04-04 12:35:00,74.04,74.1,74.0,74.07,41801.0,65.3042,65.3571,65.2689,65.3306,41801.0
2018-04-04 12:40:00,74.07,74.08,74.0,74.06,14222.0,65.3306,65.3395,65.2689,65.3218,14222.0
2018-04-04 12:45:00,74.06,74.08,73.89,73.89,29154.0,65.3218,65.3395,65.1719,65.1719,29154.0
2018-04-04 12:50:00,73.88,73.9,73.82,73.89,36016.0,65.1631,65.1807,65.1101,65.1719,36016.0
2018-04-04 12:55:00,73.88,73.96,73.88,73.92,10950.0,65.1631,65.2336,65.1631,65.1983,10950.0
2018-04-04 13:00:00,73.94,73.94,73.86,73.87,10972.0,65.216,65.216,65.1454,65.1542,10972.0
2018-04-04 13:05:00,73.87,73.91,73.78,73.81,17846.0,65.1542,65.1895,65.0749,65.1013,17846.0
2018-04-04 13:10:00,73.79,73.81,73.74,73.81,26231.0,65.0837,65.1013,65.0396,65.1013,26231.0
2018-04-04 13:15:00,73.8,73.84,73.76,73.76,26463.0,65.0925,65.1278,65.0572,65.0572,26463.0
2018-04-04 13:20:00,73.75,73.78,73.64,73.69,23231.0,65.0484,65.0749,64.9514,64.9955,23231.0
2018-04-04 13:25:00,73.69,73.69,73.59,73.68,27169.0,64.9955,64.9955,64.9073,64.9867,27169.0
2018-04-04 13:30:00,73.69,73.69,73.64,73.65,24366.0,64.9955,64.9955,64.9514,64.9602,24366.0
2018-04-04 13:35:00,73.66,73.75,73.65,73.72,15829.0,64.969,65.0484,64.9602,65.0219,15829.0
2018-04-04 13:40:00,73.72,73.83,73.72,73.83,17294.0,65.0219,65.119,65.0219,65.119,17294.0
2018-04-04 13:45:00,73.82,73.82,73.74,73.77,48700.0,65.1101,65.1101,65.0396,65.066,48700.0
2018-04-04 13:50:00,73.75,73.8,73.74,73.78,34175.0,65.0484,65.0925,65.0396,65.0749,34175.0
2018-04-04 13:55:00,73.78,73.82,73.76,73.8,20272.0,65.0749,65.1101,65.0572,65.0925,20272.0
2018-04-04 14:00:00,73.83,73.87,73.78,73.87,28162.0,65.119,65.1542,65.0749,65.1542,28162.0
2018-04-04 14:05:00,73.88,73.94,73.88,73.92,14648.0,65.1631,65.216,65.1631,65.1983,14648.0
2018-04-04 14:10:00,73.92,74.05,73.92,74.0,50511.0,65.1983,65.313,65.1983,65.2689,50511.0
2018-04-04 14:15:00,74.01,74.14,74.0,74.08,22977.0,65.2777,65.3924,65.2689,65.3395,22977.0
2018-04-04 14:20:00,74.1,74.21,74.1,74.19,24293.0,65.3571,65.4541,65.3571,65.4365,24293.0
2018-04-04 14:25:00,74.19,74.23,74.17,74.22,54596.0,65.4365,65.4718,65.4188,65.4629,54596.0
2018-04-04 14:30:00,74.22,74.25,74.19,74.21,21469.0,65.4629,65.4894,65.4365,65.4541,21469.0
2018-04-04 14:35:00,74.18,74.18,74.08,74.11,38620.0,65.4277,65.4277,65.3395,65.3659,38620.0
2018-04-04 14:40:00,74.12,74.3,74.08,74.3,45730.0,65.3747,65.5335,65.3395,65.5335,45730.0
2018-04-04 14:45:00,74.3,74.34,74.27,74.3,25551.0,65.5335,65.5688,65.507,65.5335,25551.0
2018-04-04 14:50:00,74.31,74.35,74.28,74.29,22583.0,65.5423,65.5776,65.5159,65.5247,22583.0
2018-04-04 14:55:00,74.28,74.35,74.26,74.32,35422.0,65.5159,65.5776,65.4982,65.5511,35422.0
2018-04-04 15:00:00,74.3,74.42,74.3,74.38,29956.0,65.5335,65.6393,65.5335,65.6041,29956.0
2018-04-04 15:05:00,74.39,74.41,74.35,74.41,15808.0,65.6129,65.6305,65.5776,65.6305,15808.0
2018-04-04 15:10:00,74.42,74.42,74.31,74.31,21323.0,65.6393,65.6393,65.5423,65.5423,21323.0
2018-04-04 15:15:00,74.31,74.33,74.28,74.31,25168.0,65.5423,65.56,65.5159,65.5423,25168.0
2018-04-04 15:20:00,74.32,74.47,74.32,74.43,49865.0,65.5511,65.6834,65.5511,65.6482,49865.0
2018-04-04 15:25:00,74.44,74.5,74.4,74.49,30047.0,65.657,65.7099,65.6217,65.7011,30047.0
2018-04-04 15:30:00,74.48,74.53,74.45,74.47,28076.0,65.6923,65.7364,65.6658,65.6834,28076.0
2018-04-04 15:35:00,74.47,74.49,74.44,74.47,27461.0,65.6834,65.7011,65.657,65.6834,27461.0
2018-04-04 15:40:00,74.47,74.47,74.41,74.43,16739.0,65.6834,65.6834,65.6305,65.6482,16739.0
2018-04-04 15:45:00,74.47,74.5,74.44,74.46,100591.0,65.6834,65.7099,65.657,65.6746,100591.0
2018-04-04 15:50:00,74.47,74.6,74.47,74.58,100999.0,65.6834,65.7981,65.6834,65.7805,100999.0
2018-04-04 15:55:00,74.58,74.63,74.55,74.58,207652.0,65.7805,65.8246,65.754,65.7805,207652.0
2018-04-05 09:30:00,74.68,74.86,74.67,74.85,30041.0,65.8687,66.0274,65.8599,66.0186,30041.0
2018-04-05 09:35:00,74.86,74.89,74.75,74.75,41721.0,66.0274,66.0539,65.9304,65.9304,41721.0
2018-04-05 09:40:00,74.76,74.81,74.73,74.78,22492.0,65.9392,65.9833,65.9128,65.9569,22492.0
2018-04-05 09:45:00,74.78,74.81,74.68,74.75,17287.0,65.9569,65.9833,65.8687,65.9304,17287.0
2018-04-05 09:50:00,74.75,74.79,74.67,74.79,23304.0,65.9304,65.9657,65.8599,65.9657,23304.0
2018-04-05 09:55:00,74.79,74.85,74.76,74.84,14996.0,65.9657,66.0186,65.9392,66.0098,14996.0
2018-04-05 10:00:00,74.85,74.86,74.78,74.8,16651.0,66.0186,66.0274,65.9569,65.9745,16651.0
2018-04-05 10:05:00,74.8,74.87,74.78,74.84,62520.0,65.9745,66.0363,65.9569,66.0098,62520.0
2018-04-05 10:10:00,74.84,74.87,74.8,74.83,52330.0,66.0098,66.0363,65.9745,66.001,52330.0
2018-04-05 10:15:00,74.83,74.86,74.77,74.78,41474.0,66.001,66.0274,65.9481,65.9569,41474.0
2018-04-05 10:20:00,74.79,74.81,74.75,74.78,21955.0,65.9657,65.9833,65.9304,65.9569,21955.0
2018-04-05 10:25:00,74.77,74.77,74.66,74.72,13940.0,65.9481,65.9481,65.851,65.904,13940.0
2018-04-05 10:30:00,74.72,74.78,74.71,74.73,32472.0,65.904,65.9569,65.8951,65.9128,32472.0
2018-04-05 10:35:00,74.73,74.75,74.63,74.65,23116.0,65.9128,65.9304,65.8246,65.8422,23116.0
2018-04-05 10:40:00,74.64,74.66,74.58,74.61,31277.0,65.8334,65.851,65.7805,65.8069,31277.0
2018-04-05 10:45:00,74.62,74.62,74.51,74.54,36892.0,65.8158,65.8158,65.7187,65.7452,36892.0
2018-04-05 10:50:00,74.54,74.57,74.51,74.56,20826.0,65.7452,65.7717,65.7187,65.7628,20826.0
2018-04-05 10:55:00,74.56,74.61,74.56,74.56,11494.0,65.7628,65.8069,65.7628,65.7628,11494.0
2018-04-05 11:00:00,74.56,74.67,74.56,74.67,11638.0,65.7628,65.8599,65.7628,65.8599,11638.0
2018-04-05 11:05:00,74.66,74.79,74.66,74.76,50436.0,65.851,65.9657,65.851,65.9392,50436.0
2018-04-05 11:10:00,74.76,74.79,74.72,74.76,14176.0,65.9392,65.9657,65.904,65.9392,14176.0
2018-04-05 11:15:00,74.77,74.82,74.76,74.82,8615.0,65.9481,65.9922,65.9392,65.9922,8615.0
2018-04-05 11:20:00,74.82,74.9,74.82,74.86,11726.0,65.9922,66.0627,65.9922,66.0274,11726.0
2018-04-05 11:25:00,74.86,74.88,74.81,74.87,22925.0,66.0274,66.0451,65.9833,66.0363,22925.0
2018-04-05 11:30:00,74.87,74.97,74.85,74.95,20976.0,66.0363,66.1245,66.0186,66.1068,20976.0
2018-04-05 11:35:00,74.96,74.99,74.95,74.96,13972.0,66.1156,66.1421,66.1068,66.1156,13972.0
2018-04-05 11:40:00,74.96,74.98,74.93,74.96,22438.0,66.1156,66.1333,66.0892,66.1156,22438.0
2018-04-05 11:45:00,74.94,74.96,74.91,74.95,26120.0,66.098,66.1156,66.0715,66.1068,26120.0
2018-04-05 11:50:00,74.94,75.0,74.93,74.98,24396.0,66.098,66.1509,66.0892,66.1333,24396.0
2018-04-05 11:55:00,74.98,75.0,74.93,75.0,17066.0,66.1333,66.1509,66.0892,66.1509,17066.0
2018-04-05 12:00:00,74.99,75.0,74.96,74.98,8604.0,66.1421,66.1509,66.1156,66.1333,8604.0
2018-04-05 12:05:00,74.98,74.99,74.93,74.94,7043.0,66.1333,66.1421,66.0892,66.098,7043.0
2018-04-05 12:10:00,74.95,74.98,74.94,74.98,9762.0,66.1068,66.1333,66.098,66.1333,9762.0
2018-04-05 12:15:00,74.97,74.97,74.89,74.92,51156.0,66.1245,66.1245,66.0539,66.0804,51156.0
2018-04-05 12:20:00,74.93,74.93,74.86,74.88,8997.0,66.0892,66.0892,66.0274,66.0451,8997.0
2018-04-05 12:25:00,74.88,74.94,74.88,74.91,4077.0,66.0451,66.098,66.0451,66.0715,4077.0
2018-04-05 12:30:00,74.91,74.93,74.85,74.89,5091.0,66.0715,66.0892,66.0186,66.0539,5091.0
2018-04-05 12:35:00,74.89,74.9,74.85,74.89,3551.0,66.0539,66.0627,66.0186,66.0539,3551.0
2018-04-05 12:40:00,74.92,74.92,74.85,74.85,4886.0,66.0804,66.0804,66.0186,66.0186,4886.0
2018-04-05 12:45:00,74.84,74.91,74.84,74.91,1200.0,66.0098,66.0715,66.0098,66.0715,1200.0
2018-04-05 12:50:00,74.91,74.92,74.88,74.88,3050.0,66.0715,66.0804,66.0451,66.0451,3050.0
2018-04-05 12:55:00,74.9,74.96,74.9,74.95,5846.0,66.0627,66.1156,66.0627,66.1068,5846.0
2018-04-05 13:00:00,74.96,75.0,74.96,74.97,12037.0,66.1156,66.1509,66.1156,66.1245,12037.0
2018-04-05 13:05:00,74.98,74.98,74.91,74.91,14532.0,66.1333,66.1333,66.0715,66.0715,14532.0
2018-04-05 13:10:00,74.91,74.91,74.84,74.87,13003.0,66.0715,66.0715,66.0098,66.0363,13003.0
2018-04-05 13:15:00,74.85,74.85,74.76,74.77,20400.0,66.0186,66.0186,65.9392,65.9481,20400.0
2018-04-05 13:20:00,74.77,74.77,74.63,74.66,31219.0,65.9481,65.9481,65.8246,65.851,31219.0
2018-04-05 13:25:00,74.68,74.68,74.63,74.64,10700.0,65.8687,65.8687,65.8246,65.8334,10700.0
2018-04-05 13:30:00,74.64,74.68,74.61,74.65,21998.0,65.8334,65.8687,65.8069,65.8422,21998.0
2018-04-05 13:35:00,74.69,74.69,74.6,74.6,16690.0,65.8775,65.8775,65.7981,65.7981,16690.0
2018-04-05 13:40:00,74.58,74.59,74.47,74.52,28884.0,65.7805,65.7893,65.6834,65.7276,28884.0
2018-04-05 13:45:00,74.51,74.62,74.51,74.6,10159.0,65.7187,65.8158,65.7187,65.7981,10159.0
2018-04-05 13:50:00,74.6,74.67,74.59,74.61,22151.0,65.7981,65.8599,65.7893,65.8069,22151.0
2018-04-05 13:55:00,74.6,74.63,74.57,74.61,39393.0,65.7981,65.8246,65.7717,65.8069,39393.0
2018-04-05 14:00:00,74.63,74.69,74.59,74.67,7869.0,65.8246,65.8775,65.7893,65.8599,7869.0
2018-04-05 14:05:00,74.67,74.67,74.6,74.61,17552.0,65.8599,65.8599,65.7981,65.8069,17552.0
2018-04-05 14:10:00,74.62,74.69,74.62,74.66,23003.0,65.8158,65.8775,65.8158,65.851,23003.0
2018-04-05 14:15:00,74.67,74.74,74.64,74.72,28341.0,65.8599,65.9216,65.8334,65.904,28341.0
2018-04-05 14:20:00,74.72,74.74,74.66,74.68,24793.0,65.904,65.9216,65.851,65.8687,24793.0
2018-04-05 14:25:00,74.67,74.7,74.64,74.67,30085.0,65.8599,65.8863,65.8334,65.8599,30085.0
2018-04-05 14:30:00,74.67,74.77,74.67,74.77,51518.0,65.8599,65.9481,65.8599,65.9481,51518.0
2018-04-05 14:35:00,74.77,74.82,74.75,74.8,22108.0,65.9481,65.9922,65.9304,65.9745,22108.0
2018-04-05 14:40:00,74.79,74.86,74.78,74.86,21858.0,65.9657,66.0274,65.9569,66.0274,21858.0
2018-04-05 14:45:00,74.87,74.92,74.86,74.89,39589.0,66.0363,66.0804,66.0274,66.0539,39589.0
2018-04-05 14:50:00,74.89,74.92,74.88,74.9,31107.0,66.0539,66.0804,66.0451,66.0627,31107.0
2018-04-05 14:55:00,74.91,74.94,74.88,74.91,21085.0,66.0715,66.098,66.0451,66.0715,21085.0
2018-04-05 15:00:00,74.91,74.93,74.86,74.88,24279.0,66.0715,66.0892,66.0274,66.0451,24279.0
2018-04-05 15:05:00,74.88,74.97,74.86,74.97,18061.0,66.0451,66.1245,66.0274,66.1245,18061.0
2018-04-05 15:10:00,74.97,74.98,74.91,74.91,32031.0,66.1245,66.1333,66.0715,66.0715,32031.0
2018-04-05 15:15:00,74.93,74.94,74.9,74.93,3819.0,66.0892,66.098,66.0627,66.0892,3819.0
2018-04-05 15:20:00,74.93,74.96,74.9,74.92,5433.0,66.0892,66.1156,66.0627,66.0804,5433.0
2018-04-05 15:25:00,74.91,74.91,74.85,74.89,7300.0,66.0715,66.0715,66.0186,66.0539,7300.0
2018-04-05 15:30:00,74.9,74.9,74.78,74.79,25157.0,66.0627,66.0627,65.9569,65.9657,25157.0
2018-04-05 15:35:00,74.81,74.83,74.72,74.75,22470.0,65.9833,66.001,65.904,65.9304,22470.0
2018-04-05 15:40:00,74.75,74.86,74.75,74.83,25500.0,65.9304,66.0274,65.9304,66.001,25500.0
2018-04-05 15:45:00,74.83,74.88,74.83,74.88,7635.0,66.001,66.0451,66.001,66.0451,7635.0
2018-04-05 15:50:00,74.89,74.91,74.83,74.86,32653.0,66.0539,66.0715,66.001,66.0274,32653.0
2018-04-05 15:55:00,74.86,74.86,74.71,74.73,600863.0,66.0274,66.0274,65.8951,65.9128,600863.0
2018-04-06 09:30:00,73.84,74.02,73.84,73.98,126314.0,65.1278,65.2865,65.1278,65.2513,126314.0
2018-04-06 09:35:00,73.99,74.18,73.97,74.16,162736.0,65.2601,65.4277,65.2424,65.41,162736.0
2018-04-06 09:40:00,74.16,74.17,74.12,74.16,92642.0,65.41,65.4188,65.3747,65.41,92642.0
2018-04-06 09:45:00,74.16,74.21,74.09,74.21,210786.0,65.41,65.4541,65.3483,65.4541,210786.0
2018-04-06 09:50:00,74.21,74.26,74.19,74.24,42801.0,65.4541,65.4982,65.4365,65.4806,42801.0
2018-04-06 09:55:00,74.24,74.29,74.19,74.25,35708.0,65.4806,65.5247,65.4365,65.4894,35708.0
2018-04-06 10:00:00,74.25,74.28,74.11,74.15,16088.0,65.4894,65.5159,65.3659,65.4012,16088.0
2018-04-06 10:05:00,74.16,74.16,74.06,74.08,13964.0,65.41,65.41,65.3218,65.3395,13964.0
2018-04-06 10:10:00,74.08,74.1,74.01,74.07,36809.0,65.3395,65.3571,65.2777,65.3306,36809.0
2018-04-06 10:15:00,74.06,74.12,74.0,74.09,33360.0,65.3218,65.3747,65.2689,65.3483,33360.0
2018-04-06 10:20:00,74.1,74.17,74.03,74.03,29423.0,65.3571,65.4188,65.2954,65.2954,29423.0
2018-04-06 10:25:00,74.04,74.14,74.0,74.02,14000.0,65.3042,65.3924,65.2689,65.2865,14000.0
2018-04-06 10:30:00,74.02,74.06,73.92,73.92,17135.0,65.2865,65.3218,65.1983,65.1983,17135.0
2018-04-06 10:35:00,73.9,73.94,73.84,73.87,35395.0,65.1807,65.216,65.1278,65.1542,35395.0
2018-04-06 10:40:00,73.87,73.89,73.77,73.77,36315.0,65.1542,65.1719,65.066,65.066,36315.0
2018-04-06 10:45:00,73.76,73.76,73.65,73.72,38440.0,65.0572,65.0572,64.9602,65.0219,38440.0
2018-04-06 10:50:00,73.71,73.75,73.67,73.68,25000.0,65.0131,65.0484,64.9778,64.9867,25000.0
2018-04-06 10:55:00,73.72,73.8,73.65,73.67,23495.0,65.0219,65.0925,64.9602,64.9778,23495.0
2018-04-06 11:00:00,73.68,73.68,73.54,73.61,78666.0,64.9867,64.9867,64.8632,64.9249,78666.0
2018-04-06 11:05:00,73.62,73.62,73.54,73.62,22000.0,64.9337,64.9337,64.8632,64.9337,22000.0
2018-04-06 11:10:00,73.61,73.7,73.6,73.66,21274.0,64.9249,65.0043,64.9161,64.969,21274.0
2018-04-06 11:15:00,73.66,73.71,73.6,73.67,26344.0,64.969,65.0131,64.9161,64.9778,26344.0
2018-04-06 11:20:00,73.68,73.74,73.56,73.57,41413.0,64.9867,65.0396,64.8808,64.8896,41413.0
2018-04-06 11:25:00,73.57,73.73,73.56,73.69,20359.0,64.8896,65.0308,64.8808,64.9955,20359.0
2018-04-06 11:30:00,73.71,73.74,73.68,73.7,38211.0,65.0131,65.0396,64.9867,65.0043,38211.0
2018-04-06 11:35:00,73.7,73.76,73.64,73.75,41860.0,65.0043,65.0572,64.9514,65.0484,41860.0
2018-04-06 11:40:00,73.75,73.77,73.68,73.68,8888.0,65.0484,65.066,64.9867,64.9867,8888.0
2018-04-06 11:45:00,73.68,73.68,73.59,73.6,14700.0,64.9867,64.9867,64.9073,64.9161,14700.0
2018-04-06 11:50:00,73.6,73.69,73.6,73.69,10339.0,64.9161,64.9955,64.9161,64.9955,10339.0
2018-04-06 11:55:00,73.69,73.79,73.69,73.75,7625.0,64.9955,65.0837,64.9955,65.0484,7625.0
2018-04-06 12:00:00,73.72,73.72,73.65,73.67,8129.0,65.0219,65.0219,64.9602,64.9778,8129.0
2018-04-06 12:05:00,73.67,73.77,73.64,73.7,10335.0,64.9778,65.066,64.9514,65.0043,10335.0
2018-04-06 12:10:00,73.69,73.69,73.63,73.63,28164.0,64.9955,64.9955,64.9426,64.9426,28164.0
2018-04-06 12:15:00,73.63,73.66,73.58,73.59,23283.0,64.9426,64.969,64.8985,64.9073,23283.0
2018-04-06 12:20:00,73.58,73.6,73.56,73.58,53062.0,64.8985,64.9161,64.8808,64.8985,53062.0
2018-04-06 12:25:00,73.59,73.6,73.49,73.5,32620.0,64.9073,64.9161,64.8191,64.8279,32620.0
2018-04-06 12:30:00,73.5,73.59,73.49,73.54,22043.0,64.8279,64.9073,64.8191,64.8632,22043.0
2018-04-06 12:35:00,73.56,73.63,73.55,73.6,17000.0,64.8808,64.9426,64.872,64.9161,17000.0
2018-04-06 12:40:00,73.6,73.72,73.6,73.62,21348.0,64.9161,65.0219,64.9161,64.9337,21348.0
2018-04-06 12:45:00,73.63,73.69,73.61,73.64,15772.0,64.9426,64.9955,64.9249,64.9514,15772.0
2018-04-06 12:50:00,73.65,73.71,73.61,73.71,11468.0,64.9602,65.0131,64.9249,65.0131,11468.0
2018-04-06 12:55:00,73.71,73.75,73.67,73.73,34712.0,65.0131,65.0484,64.9778,65.0308,34712.0
2018-04-06 13:00:00,73.72,73.73,73.62,73.64,18170.0,65.0219,65.0308,64.9337,64.9514,18170.0
2018-04-06 13:05:00,73.64,73.65,73.58,73.59,24704.0,64.9514,64.9602,64.8985,64.9073,24704.0
2018-04-06 13:10:00,73.58,73.59,73.53,73.56,39372.0,64.8985,64.9073,64.8544,64.8808,39372.0
2018-04-06 13:15:00,73.56,73.61,73.54,73.59,21194.0,64.8808,64.9249,64.8632,64.9073,21194.0
2018-04-06 13:20:00,73.59,73.61,73.55,73.56,6866.0,64.9073,64.9249,64.872,64.8808,6866.0
2018-04-06 13:25:00,73.56,73.66,73.55,73.66,9296.0,64.8808,64.969,64.872,64.969,9296.0
2018-04-06 13:30:00,73.64,73.67,73.56,73.56,10163.0,64.9514,64.9778,64.8808,64.8808,10163.0
2018-04-06 13:35:00,73.54,73.6,73.5,73.51,16050.0,64.8632,64.9161,64.8279,64.8367,16050.0
2018-04-06 13:40:00,73.52,73.55,73.48,73.54,22726.0,64.8455,64.872,64.8103,64.8632,22726.0
2018-04-06 13:45:00,73.54,73.54,73.39,73.4,19549.0,64.8632,64.8632,64.7309,64.7397,19549.0
2018-04-06 13:50:00,73.39,73.4,73.34,73.34,33326.0,64.7309,64.7397,64.6868,64.6868,33326.0
2018-04-06 13:55:00,73.35,73.42,73.3,73.31,26582.0,64.6956,64.7573,64.6515,64.6603,26582.0
2018-04-06 14:00:00,73.29,73.35,73.24,73.25,53666.0,64.6427,64.6956,64.5986,64.6074,53666.0
2018-04-06 14:05:00,73.25,73.28,73.15,73.23,43518.0,64.6074,64.6339,64.5192,64.5898,43518.0
2018-04-06 14:10:00,73.22,73.35,73.22,73.33,12799.0,64.5809,64.6956,64.5809,64.678,12799.0
2018-04-06 14:15:00,73.31,73.36,73.26,73.27,9875.0,64.6603,64.7044,64.6162,64.625,9875.0
2018-04-06 14:20:00,73.27,73.35,73.26,73.27,13756.0,64.625,64.6956,64.6162,64.625,13756.0
2018-04-06 14:25:00,73.27,73.27,73.19,73.22,11446.0,64.625,64.625,64.5545,64.5809,11446.0
2018-04-06 14:30:00,73.21,73.29,73.16,73.16,26269.0,64.5721,64.6427,64.528,64.528,26269.0
2018-04-06 14:35:00,73.15,73.18,73.03,73.04,35028.0,64.5192,64.5457,64.4134,64.4222,35028.0
2018-04-06 14:40:00,73.03,73.17,72.99,73.07,19774.0,64.4134,64.5368,64.3781,64.4486,19774.0
2018-04-06 14:45:00,73.08,73.1,72.96,73.0,15866.0,64.4575,64.4751,64.3516,64.3869,15866.0
2018-04-06 14:50:00,72.99,72.99,72.85,72.88,23888.0,64.3781,64.3781,64.2546,64.2811,23888.0
2018-04-06 14:55:00,72.88,72.89,72.73,72.82,28605.0,64.2811,64.2899,64.1487,64.2281,28605.0
2018-04-06 15:00:00,72.83,72.94,72.73,72.73,27746.0,64.2369,64.334,64.1487,64.1487,27746.0
2018-04-06 15:05:00,72.72,72.79,72.67,72.77,130445.0,64.1399,64.2017,64.0958,64.184,130445.0
2018-04-06 15:10:00,72.77,72.99,72.76,72.99,61449.0,64.184,64.3781,64.1752,64.3781,61449.0
2018-04-06 15:15:00,72.98,72.98,72.83,72.83,18960.0,64.3693,64.3693,64.2369,64.2369,18960.0
2018-04-06 15:20:00,72.84,72.97,72.83,72.9,62798.0,64.2458,64.3604,64.2369,64.2987,62798.0
2018-04-06 15:25:00,72.9,72.9,72.78,72.82,47391.0,64.2987,64.2987,64.1928,64.2281,47391.0
2018-04-06 15:30:00,72.81,72.92,72.8,72.9,31151.0,64.2193,64.3163,64.2105,64.2987,31151.0
2018-04-06 15:35:00,72.89,73.02,72.85,73.01,53583.0,64.2899,64.4045,64.2546,64.3957,53583.0
2018-04-06 15:40:00,73.01,73.08,72.99,73.05,30554.0,64.3957,64.4575,64.3781,64.431,30554.0
2018-04-06 15:45:00,73.06,73.08,72.96,72.97,59355.0,64.4398,64.4575,64.3516,64.3604,59355.0
2018-04-06 15:50:00,72.97,73.21,72.97,73.19,160863.0,64.3604,64.5721,64.3604,64.5545,160863.0
2018-04-06 15:55:00,73.19,73.22,73.09,73.15,338686.0,64.5545,64.5809,64.4663,64.5192,338686.0
2018-04-09 09:30:00,74.0,74.13,73.91,73.95,86500.0,65.2689,65.3836,65.1895,65.2248,86500.0
2018-04-09 09:35:00,73.95,73.98,73.77,73.79,102236.0,65.2248,65.2513,65.066,65.0837,102236.0
2018-04-09 09:40:00,73.78,73.9,73.78,73.86,31151.0,65.0749,65.1807,65.0749,65.1454,31151.0
2018-04-09 09:45:00,73.87,73.92,73.82,73.92,86114.0,65.1542,65.1983,65.1101,65.1983,86114.0
2018-04-09 09:50:00,73.92,74.0,73.9,73.99,44169.0,65.1983,65.2689,65.1807,65.2601,44169.0
2018-04-09 09:55:00,73.98,74.01,73.94,73.95,48742.0,65.2513,65.2777,65.216,65.2248,48742.0
2018-04-09 10:00:00,73.95,73.99,73.91,73.95,24737.0,65.2248,65.2601,65.1895,65.2248,24737.0
2018-04-09 10:05:00,73.95,73.99,73.88,73.9,17381.0,65.2248,65.2601,65.1631,65.1807,17381.0
2018-04-09 10:10:00,73.89,73.93,73.88,73.89,7225.0,65.1719,65.2072,65.1631,65.1719,7225.0
2018-04-09 10:15:00,73.9,73.99,73.89,73.95,34271.0,65.1807,65.2601,65.1719,65.2248,34271.0
2018-04-09 10:20:00,73.91,74.02,73.91,74.02,26663.0,65.1895,65.2865,65.1895,65.2865,26663.0
2018-04-09 10:25:00,74.03,74.13,74.03,74.12,16837.0,65.2954,65.3836,65.2954,65.3747,16837.0
2018-04-09 10:30:00,74.14,74.25,74.14,74.2,19885.0,65.3924,65.4894,65.3924,65.4453,19885.0
2018-04-09 10:35:00,74.2,74.25,74.17,74.19,57302.0,65.4453,65.4894,65.4188,65.4365,57302.0
2018-04-09 10:40:00,74.2,74.23,74.17,74.22,29216.0,65.4453,65.4718,65.4188,65.4629,29216.0
2018-04-09 10:45:00,74.21,74.28,74.18,74.21,22009.0,65.4541,65.5159,65.4277,65.4541,22009.0
2018-04-09 10:50:00,74.21,74.24,74.17,74.17,21378.0,65.4541,65.4806,65.4188,65.4188,21378.0
2018-04-09 10:55:00,74.17,74.18,74.14,74.16,16406.0,65.4188,65.4277,65.3924,65.41,16406.0
2018-04-09 11:00:00,74.17,74.18,74.1,74.16,8497.0,65.4188,65.4277,65.3571,65.41,8497.0
2018-04-09 11:05:00,74.16,74.18,74.11,74.14,10298.0,65.41,65.4277,65.3659,65.3924,10298.0
2018-04-09 11:10:00,74.16,74.22,74.15,74.21,17851.0,65.41,65.4629,65.4012,65.4541,17851.0
2018-04-09 11:15:00,74.22,74.27,74.22,74.25,7686.0,65.4629,65.507,65.4629,65.4894,7686.0
2018-04-09 11:20:00,74.25,74.28,74.23,74.24,6905.0,65.4894,65.5159,65.4718,65.4806,6905.0
2018-04-09 11:25:00,74.24,74.28,74.22,74.25,9000.0,65.4806,65.5159,65.4629,65.4894,9000.0
2018-04-09 11:30:00,74.23,74.31,74.23,74.27,19812.0,65.4718,65.5423,65.4718,65.507,19812.0
2018-04-09 11:35:00,74.28,74.29,74.25,74.26,18243.0,65.5159,65.5247,65.4894,65.4982,18243.0
2018-04-09 11:40:00,74.25,74.29,74.25,74.28,12101.0,65.4894,65.5247,65.4894,65.5159,12101.0
2018-04-09 11:45:00,74.29,74.36,74.29,74.33,17793.0,65.5247,65.5864,65.5247,65.56,17793.0
2018-04-09 11:50:00,74.33,74.35,74.3,74.31,14172.0,65.56,65.5776,65.5335,65.5423,14172.0
2018-04-09 11:55:00,74.31,74.32,74.27,74.32,16643.0,65.5423,65.5511,65.507,65.5511,16643.0
2018-04-09 12:00:00,74.33,74.33,74.28,74.32,9564.0,65.56,65.56,65.5159,65.5511,9564.0
2018-04-09 12:05:00,74.3,74.38,74.3,74.37,11908.0,65.5335,65.6041,65.5335,65.5952,11908.0
2018-04-09 12:10:00,74.37,74.42,74.37,74.4,51322.0,65.5952,65.6393,65.5952,65.6217,51322.0
2018-04-09 12:15:00,74.39,74.4,74.34,74.34,6009.0,65.6129,65.6217,65.5688,65.5688,6009.0
2018-04-09 12:20:00,74.34,74.36,74.27,74.31,8145.0,65.5688,65.5864,65.507,65.5423,8145.0
2018-04-09 12:25:00,74.31,74.33,74.27,74.32,6130.0,65.5423,65.56,65.507,65.5511,6130.0
2018-04-09 12:30:00,74.31,74.34,74.3,74.32,26119.0,65.5423,65.5688,65.5335,65.5511,26119.0
2018-04-09 12:35:00,74.31,74.34,74.25,74.3,30972.0,65.5423,65.5688,65.4894,65.5335,30972.0
2018-04-09 12:40:00,74.29,74.31,74.27,74.3,7730.0,65.5247,65.5423,65.507,65.5335,7730.0
2018-04-09 12:45:00,74.3,74.34,74.27,74.31,19850.0,65.5335,65.5688,65.507,65.5423,19850.0
2018-04-09 12:50:00,74.32,74.33,74.26,74.27,13161.0,65.5511,65.56,65.4982,65.507,13161.0
2018-04-09 12:55:00,74.27,74.27,74.21,74.22,25712.0,65.507,65.507,65.4541,65.4629,25712.0
2018-04-09 13:00:00,74.23,74.33,74.23,74.31,12982.0,65.4718,65.56,65.4718,65.5423,12982.0
2018-04-09 13:05:00,74.31,74.37,74.29,74.33,15408.0,65.5423,65.5952,65.5247,65.56,15408.0
2018-04-09 13:10:00,74.33,74.34,74.28,74.28,17264.0,65.56,65.5688,65.5159,65.5159,17264.0
2018-04-09 13:15:00,74.28,74.34,74.28,74.31,21073.0,65.5159,65.5688,65.5159,65.5423,21073.0
2018-04-09 13:20:00,74.32,74.32,74.23,74.25,9600.0,65.5511,65.5511,65.4718,65.4894,9600.0
2018-04-09 13:25:00,74.25,74.27,74.23,74.27,7350.0,65.4894,65.507,65.4718,65.507,7350.0
2018-04-09 13:30:00,74.27,74.32,74.27,74.31,7943.0,65.507,65.5511,65.507,65.5423,7943.0
2018-04-09 13:35:00,74.29,74.29,74.23,74.28,7592.0,65.5247,65.5247,65.4718,65.5159,7592.0
2018-04-09 13:40:00,74.26,74.3,74.25,74.28,8032.0,65.4982,65.5335,65.4894,65.5159,8032.0
2018-04-09 13:45:00,74.27,74.31,74.27,74.3,6230.0,65.507,65.5423,65.507,65.5335,6230.0
2018-04-09 13:50:00,74.3,74.34,74.3,74.33,7993.0,65.5335,65.5688,65.5335,65.56,7993.0
2018-04-09 13:55:00,74.33,74.35,74.31,74.33,5674.0,65.56,65.5776,65.5423,65.56,5674.0
2018-04-09 14:00:00,74.33,74.34,74.3,74.3,7486.0,65.56,65.5688,65.5335,65.5335,7486.0
2018-04-09 14:05:00,74.29,74.29,74.24,74.27,5871.0,65.5247,65.5247,65.4806,65.507,5871.0
2018-04-09 14:10:00,74.27,74.29,74.25,74.28,13638.0,65.507,65.5247,65.4894,65.5159,13638.0
2018-04-09 14:15:00,74.29,74.33,74.26,74.32,27910.0,65.5247,65.56,65.4982,65.5511,27910.0
2018-04-09 14:20:00,74.32,74.32,74.21,74.23,43826.0,65.5511,65.5511,65.4541,65.4718,43826.0
2018-04-09 14:25:00,74.23,74.25,74.21,74.25,9643.0,65.4718,65.4894,65.4541,65.4894,9643.0
2018-04-09 14:30:00,74.24,74.29,74.22,74.28,7500.0,65.4806,65.5247,65.4629,65.5159,7500.0
2018-04-09 14:35:00,74.25,74.26,74.21,74.25,7008.0,65.4894,65.4982,65.4541,65.4894,7008.0
2018-04-09 14:40:00,74.27,74.27,74.17,74.2,36426.0,65.507,65.507,65.4188,65.4453,36426.0
2018-04-09 14:45:00,74.2,74.26,74.17,74.21,9633.0,65.4453,65.4982,65.4188,65.4541,9633.0
2018-04-09 14:50:00,74.21,74.26,74.21,74.24,2200.0,65.4541,65.4982,65.4541,65.4806,2200.0
2018-04-09 14:55:00,74.25,74.28,74.25,74.28,4500.0,65.4894,65.5159,65.4894,65.5159,4500.0
2018-04-09 15:00:00,74.27,74.28,74.24,74.28,4250.0,65.507,65.5159,65.4806,65.5159,4250.0
2018-04-09 15:05:00,74.27,74.28,74.24,74.26,5775.0,65.507,65.5159,65.4806,65.4982,5775.0
2018-04-09 15:10:00,74.26,74.27,74.19,74.19,15219.0,65.4982,65.507,65.4365,65.4365,15219.0
2018-04-09 15:15:00,74.18,74.19,74.11,74.12,40554.0,65.4277,65.4365,65.3659,65.3747,40554.0
2018-04-09 15:20:00,74.11,74.12,74.06,74.1,12592.0,65.3659,65.3747,65.3218,65.3571,12592.0
2018-04-09 15:25:00,74.1,74.12,74.06,74.11,28616.0,65.3571,65.3747,65.3218,65.3659,28616.0
2018-04-09 15:30:00,74.1,74.12,74.04,74.05,22430.0,65.3571,65.3747,65.3042,65.313,22430.0
2018-04-09 15:35:00,74.05,74.1,74.04,74.05,13611.0,65.313,65.3571,65.3042,65.313,13611.0
2018-04-09 15:40:00,74.06,74.07,74.01,74.06,43652.0,65.3218,65.3306,65.2777,65.3218,43652.0
2018-04-09 15:45:00,74.07,74.1,73.99,74.0,24236.0,65.3306,65.3571,65.2601,65.2689,24236.0
2018-04-09 15:50:00,73.99,74.06,73.97,73.99,185173.0,65.2601,65.3218,65.2424,65.2601,185173.0
2018-04-09 15:55:00,73.99,74.0,73.86,73.88,207408.0,65.2601,65.2689,65.1454,65.1631,207408.0
2018-04-10 09:30:00,74.52,74.53,74.34,74.35,85102.0,65.7276,65.7364,65.5688,65.5776,85102.0
2018-04-10 09:35:00,74.35,74.43,74.32,74.4,33060.0,65.5776,65.6482,65.5511,65.6217,33060.0
2018-04-10 09:40:00,74.42,74.45,74.29,74.32,67924.0,65.6393,65.6658,65.5247,65.5511,67924.0
2018-04-10 09:45:00,74.32,74.41,74.3,74.4,30970.0,65.5511,65.6305,65.5335,65.6217,30970.0
2018-04-10 09:50:00,74.4,74.4,74.27,74.28,34576.0,65.6217,65.6217,65.507,65.5159,34576.0
2018-04-10 09:55:00,74.28,74.34,74.25,74.28,34832.0,65.5159,65.5688,65.4894,65.5159,34832.0
2018-04-10 10:00:00,74.28,74.34,74.28,74.31,38326.0,65.5159,65.5688,65.5159,65.5423,38326.0
2018-04-10 10:05:00,74.29,74.31,74.2,74.26,41792.0,65.5247,65.5423,65.4453,65.4982,41792.0
2018-04-10 10:10:00,74.27,74.39,74.25,74.38,15477.0,65.507,65.6129,65.4894,65.6041,15477.0
2018-04-10 10:15:00,74.38,74.39,74.33,74.34,26901.0,65.6041,65.6129,65.56,65.5688,26901.0
2018-04-10 10:20:00,74.34,74.43,74.31,74.43,37280.0,65.5688,65.6482,65.5423,65.6482,37280.0
2018-04-10 10:25:00,74.42,74.47,74.42,74.42,14709.0,65.6393,65.6834,65.6393,65.6393,14709.0
2018-04-10 10:30:00,74.42,74.48,74.39,74.44,47951.0,65.6393,65.6923,65.6129,65.657,47951.0
2018-04-10 10:35:00,74.44,74.5,74.42,74.46,19535.0,65.657,65.7099,65.6393,65.6746,19535.0
2018-04-10 10:40:00,74.47,74.58,74.46,74.55,18463.0,65.6834,65.7805,65.6746,65.754,18463.0
2018-04-10 10:45:00,74.56,74.58,74.56,74.58,10775.0,65.7628,65.7805,65.7628,65.7805,10775.0
2018-04-10 10:50:00,74.57,74.59,74.55,74.58,10064.0,65.7717,65.7893,65.754,65.7805,10064.0
2018-04-10 10:55:00,74.58,74.58,74.51,74.53,21547.0,65.7805,65.7805,65.7187,65.7364,21547.0
2018-04-10 11:00:00,74.54,74.62,74.54,74.61,9723.0,65.7452,65.8158,65.7452,65.8069,9723.0
2018-04-10 11:05:00,74.61,74.61,74.52,74.54,12556.0,65.8069,65.8069,65.7276,65.7452,12556.0
2018-04-10 11:10:00,74.54,74.55,74.48,74.53,19579.0,65.7452,65.754,65.6923,65.7364,19579.0
2018-04-10 11:15:00,74.53,74.56,74.5,74.5,26641.0,65.7364,65.7628,65.7099,65.7099,26641.0
2018-04-10 11:20:00,74.51,74.54,74.45,74.51,69701.0,65.7187,65.7452,65.6658,65.7187,69701.0
2018-04-10 11:25:00,74.5,74.53,74.42,74.48,34593.0,65.7099,65.7364,65.6393,65.6923,34593.0
2018-04-10 11:30:00,74.47,74.55,74.46,74.54,21593.0,65.6834,65.754,65.6746,65.7452,21593.0
2018-04-10 11:35:00,74.54,74.59,74.53,74.59,28379.0,65.7452,65.7893,65.7364,65.7893,28379.0
2018-04-10 11:40:00,74.59,74.61,74.43,74.44,72856.0,65.7893,65.8069,65.6482,65.657,72856.0
2018-04-10 11:45:00,74.43,74.45,74.32,74.42,56810.0,65.6482,65.6658,65.5511,65.6393,56810.0
2018-04-10 11:50:00,74.42,74.49,74.38,74.47,26093.0,65.6393,65.7011,65.6041,65.6834,26093.0
2018-04-10 11:55:00,74.48,74.54,74.48,74.53,17741.0,65.6923,65.7452,65.6923,65.7364,17741.0
2018-04-10 12:00:00,74.53,74.55,74.46,74.46,9000.0,65.7364,65.754,65.6746,65.6746,9000.0
2018-04-10 12:05:00,74.5,74.52,74.43,74.52,8901.0,65.7099,65.7276,65.6482,65.7276,8901.0
2018-04-10 12:10:00,74.53,74.54,74.46,74.48,12248.0,65.7364,65.7452,65.6746,65.6923,12248.0
2018-04-10 12:15:00,74.48,74.5,74.45,74.49,7650.0,65.6923,65.7099,65.6658,65.7011,7650.0
2018-04-10 12:20:00,74.48,74.49,74.43,74.43,17411.0,65.6923,65.7011,65.6482,65.6482,17411.0
2018-04-10 12:25:00,74.42,74.43,74.19,74.27,97614.0,65.6393,65.6482,65.4365,65.507,97614.0
2018-04-10 12:30:00,74.27,74.4,74.26,74.38,10247.0,65.507,65.6217,65.4982,65.6041,10247.0
2018-04-10 12:35:00,74.37,74.43,74.37,74.4,26551.0,65.5952,65.6482,65.5952,65.6217,26551.0
2018-04-10 12:40:00,74.4,74.41,74.37,74.39,9442.0,65.6217,65.6305,65.5952,65.6129,9442.0
2018-04-10 12:45:00,74.39,74.44,74.32,74.42,45715.0,65.6129,65.657,65.5511,65.6393,45715.0
2018-04-10 12:50:00,74.41,74.41,74.31,74.34,8300.0,65.6305,65.6305,65.5423,65.5688,8300.0
2018-04-10 12:55:00,74.33,74.37,74.27,74.27,8134.0,65.56,65.5952,65.507,65.507,8134.0
2018-04-10 13:00:00,74.27,74.34,74.23,74.32,20357.0,65.507,65.5688,65.4718,65.5511,20357.0
2018-04-10 13:05:00,74.31,74.35,74.28,74.34,14894.0,65.5423,65.5776,65.5159,65.5688,14894.0
2018-04-10 13:10:00,74.34,74.44,74.34,74.41,7345.0,65.5688,65.657,65.5688,65.6305,7345.0
2018-04-10 13:15:00,74.41,74.43,74.37,74.39,9871.0,65.6305,65.6482,65.5952,65.6129,9871.0
2018-04-10 13:20:00,74.38,74.49,74.37,74.47,42624.0,65.6041,65.7011,65.5952,65.6834,42624.0
2018-04-10 13:25:00,74.47,74.52,74.46,74.51,3561.0,65.6834,65.7276,65.6746,65.7187,3561.0
2018-04-10 13:30:00,74.51,74.56,74.44,74.55,10290.0,65.7187,65.7628,65.657,65.754,10290.0
2018-04-10 13:35:00,74.54,74.57,74.51,74.55,6400.0,65.7452,65.7717,65.7187,65.754,6400.0
2018-04-10 13:40:00,74.53,74.53,74.42,74.42,8400.0,65.7364,65.7364,65.6393,65.6393,8400.0
2018-04-10 13:45:00,74.42,74.42,74.34,74.4,16431.0,65.6393,65.6393,65.5688,65.6217,16431.0
2018-04-10 13:50:00,74.41,74.48,74.41,74.46,4835.0,65.6305,65.6923,65.6305,65.6746,4835.0
2018-04-10 13:55:00,74.46,74.53,74.45,74.53,5528.0,65.6746,65.7364,65.6658,65.7364,5528.0
2018-04-10 14:00:00,74.53,74.55,74.51,74.53,7117.0,65.7364,65.754,65.7187,65.7364,7117.0
2018-04-10 14:05:00,74.53,74.61,74.51,74.61,18501.0,65.7364,65.8069,65.7187,65.8069,18501.0
2018-04-10 14:10:00,74.62,74.65,74.58,74.59,8918.0,65.8158,65.8422,65.7805,65.7893,8918.0
2018-04-10 14:15:00,74.58,74.64,74.58,74.59,7698.0,65.7805,65.8334,65.7805,65.7893,7698.0
2018-04-10 14:20:00,74.6,74.6,74.57,74.59,4228.0,65.7981,65.7981,65.7717,65.7893,4228.0
2018-04-10 14:25:00,74.58,74.6,74.51,74.52,14423.0,65.7805,65.7981,65.7187,65.7276,14423.0
2018-04-10 14:30:00,74.53,74.6,74.53,74.6,6947.0,65.7364,65.7981,65.7364,65.7981,6947.0
2018-04-10 14:35:00,74.61,74.61,74.46,74.51,10789.0,65.8069,65.8069,65.6746,65.7187,10789.0
2018-04-10 14:40:00,74.51,74.51,74.38,74.5,18955.0,65.7187,65.7187,65.6041,65.7099,18955.0
2018-04-10 14:45:00,74.49,74.59,74.48,74.51,32290.0,65.7011,65.7893,65.6923,65.7187,32290.0
2018-04-10 14:50:00,74.52,74.63,74.49,74.62,9226.0,65.7276,65.8246,65.7011,65.8158,9226.0
2018-04-10 14:55:00,74.6,74.65,74.58,74.65,13882.0,65.7981,65.8422,65.7805,65.8422,13882.0
2018-04-10 15:00:00,74.66,74.67,74.6,74.61,42384.0,65.851,65.8599,65.7981,65.8069,42384.0
2018-04-10 15:05:00,74.6,74.7,74.6,74.69,28766.0,65.7981,65.8863,65.7981,65.8775,28766.0
2018-04-10 15:10:00,74.69,74.71,74.66,74.7,18115.0,65.8775,65.8951,65.851,65.8863,18115.0
2018-04-10 15:15:00,74.69,74.73,74.64,74.73,12168.0,65.8775,65.9128,65.8334,65.9128,12168.0
2018-04-10 15:20:00,74.72,74.73,74.64,74.67,42521.0,65.904,65.9128,65.8334,65.8599,42521.0
2018-04-10 15:25:00,74.67,74.77,74.64,74.76,36573.0,65.8599,65.9481,65.8334,65.9392,36573.0
2018-04-10 15:30:00,74.75,74.75,74.68,74.7,11044.0,65.9304,65.9304,65.8687,65.8863,11044.0
2018-04-10 15:35:00,74.7,74.76,74.68,74.76,8500.0,65.8863,65.9392,65.8687,65.9392,8500.0
2018-04-10 15:40:00,74.76,74.78,74.74,74.76,20071.0,65.9392,65.9569,65.9216,65.9392,20071.0
2018-04-10 15:45:00,74.75,74.77,74.71,74.72,21289.0,65.9304,65.9481,65.8951,65.904,21289.0
2018-04-10 15:50:00,74.73,74.76,74.65,74.7,103377.0,65.9128,65.9392,65.8422,65.8863,103377.0
2018-04-10 15:55:00,74.7,74.73,74.63,74.69,132900.0,65.8863,65.9128,65.8246,65.8775,132900.0
2018-04-11 09:30:00,73.91,74.06,73.87,73.98,33511.0,65.1895,65.3218,65.1542,65.2513,33511.0
2018-04-11 09:35:00,73.97,74.06,73.97,74.04,47511.0,65.2424,65.3218,65.2424,65.3042,47511.0
2018-04-11 09:40:00,74.04,74.1,73.97,74.1,23174.0,65.3042,65.3571,65.2424,65.3571,23174.0
2018-04-11 09:45:00,74.09,74.09,74.0,74.0,19112.0,65.3483,65.3483,65.2689,65.2689,19112.0
2018-04-11 09:50:00,74.0,74.05,74.0,74.02,7262.0,65.2689,65.313,65.2689,65.2865,7262.0
2018-04-11 09:55:00,74.03,74.14,74.03,74.13,50695.0,65.2954,65.3924,65.2954,65.3836,50695.0
2018-04-11 10:00:00,74.13,74.15,74.09,74.12,9200.0,65.3836,65.4012,65.3483,65.3747,9200.0
2018-04-11 10:05:00,74.12,74.13,74.07,74.09,23225.0,65.3747,65.3836,65.3306,65.3483,23225.0
2018-04-11 10:10:00,74.1,74.11,74.03,74.06,34563.0,65.3571,65.3659,65.2954,65.3218,34563.0
2018-04-11 10:15:00,74.05,74.1,74.04,74.09,12740.0,65.313,65.3571,65.3042,65.3483,12740.0
2018-04-11 10:20:00,74.08,74.15,74.06,74.15,21870.0,65.3395,65.4012,65.3218,65.4012,21870.0
2018-04-11 10:25:00,74.15,74.17,74.14,74.16,10371.0,65.4012,65.4188,65.3924,65.41,10371.0
2018-04-11 10:30:00,74.15,74.18,74.13,74.17,49400.0,65.4012,65.4277,65.3836,65.4188,49400.0
2018-04-11 10:35:00,74.17,74.18,74.13,74.18,7297.0,65.4188,65.4277,65.3836,65.4277,7297.0
2018-04-11 10:40:00,74.18,74.21,74.15,74.2,7777.0,65.4277,65.4541,65.4012,65.4453,7777.0
2018-04-11 10:45:00,74.21,74.22,74.1,74.16,17574.0,65.4541,65.4629,65.3571,65.41,17574.0
2018-04-11 10:50:00,74.17,74.18,74.12,74.15,14545.0,65.4188,65.4277,65.3747,65.4012,14545.0
2018-04-11 10:55:00,74.15,74.18,74.06,74.06,55185.0,65.4012,65.4277,65.3218,65.3218,55185.0
2018-04-11 11:00:00,74.07,74.07,74.0,74.02,12161.0,65.3306,65.3306,65.2689,65.2865,12161.0
2018-04-11 11:05:00,74.02,74.11,74.02,74.06,25741.0,65.2865,65.3659,65.2865,65.3218,25741.0
2018-04-11 11:10:00,74.07,74.09,74.02,74.07,32149.0,65.3306,65.3483,65.2865,65.3306,32149.0
2018-04-11 11:15:00,74.06,74.09,74.01,74.03,30812.0,65.3218,65.3483,65.2777,65.2954,30812.0
2018-04-11 11:20:00,74.04,74.04,73.98,74.03,7150.0,65.3042,65.3042,65.2513,65.2954,7150.0
2018-04-11 11:25:00,74.04,74.07,74.03,74.06,4400.0,65.3042,65.3306,65.2954,65.3218,4400.0
2018-04-11 11:30:00,74.08,74.1,74.05,74.08,7596.0,65.3395,65.3571,65.313,65.3395,7596.0
2018-04-11 11:35:00,74.08,74.1,74.06,74.1,8083.0,65.3395,65.3571,65.3218,65.3571,8083.0
2018-04-11 11:40:00,74.1,74.16,74.1,74.14,29597.0,65.3571,65.41,65.3571,65.3924,29597.0
2018-04-11 11:45:00,74.13,74.19,74.13,74.17,23321.0,65.3836,65.4365,65.3836,65.4188,23321.0
2018-04-11 11:50:00,74.16,74.23,74.16,74.23,29282.0,65.41,65.4718,65.41,65.4718,29282.0
2018-04-11 11:55:00,74.22,74.23,74.14,74.15,22694.0,65.4629,65.4718,65.3924,65.4012,22694.0
2018-04-11 12:00:00,74.15,74.27,74.14,74.26,79077.0,65.4012,65.507,65.3924,65.4982,79077.0
2018-04-11 12:05:00,74.26,74.29,74.23,74.25,38036.0,65.4982,65.5247,65.4718,65.4894,38036.0
2018-04-11 12:10:00,74.26,74.33,74.26,74.27,51957.0,65.4982,65.56,65.4982,65.507,51957.0
2018-04-11 12:15:00,74.27,74.27,74.19,74.21,44411.0,65.507,65.507,65.4365,65.4541,44411.0
2018-04-11 12:20:00,74.23,74.25,74.2,74.23,10285.0,65.4718,65.4894,65.4453,65.4718,10285.0
2018-04-11 12:25:00,74.21,74.22,74.19,74.2,3000.0,65.4541,65.4629,65.4365,65.4453,3000.0
2018-04-11 12:30:00,74.22,74.23,74.16,74.17,4125.0,65.4629,65.4718,65.41,65.4188,4125.0
2018-04-11 12:35:00,74.17,74.17,74.13,74.13,15599.0,65.4188,65.4188,65.3836,65.3836,15599.0
2018-04-11 12:40:00,74.14,74.17,74.14,74.16,5040.0,65.3924,65.4188,65.3924,65.41,5040.0
2018-04-11 12:45:00,74.16,74.16,74.09,74.12,18952.0,65.41,65.41,65.3483,65.3747,18952.0
2018-04-11 12:50:00,74.13,74.13,74.08,74.12,3705.0,65.3836,65.3836,65.3395,65.3747,3705.0
2018-04-11 12:55:00,74.12,74.17,74.11,74.12,3786.0,65.3747,65.4188,65.3659,65.3747,3786.0
2018-04-11 13:00:00,74.13,74.19,74.13,74.18,8224.0,65.3836,65.4365,65.3836,65.4277,8224.0
2018-04-11 13:05:00,74.18,74.2,74.11,74.14,12262.0,65.4277,65.4453,65.3659,65.3924,12262.0
2018-04-11 13:10:00,74.14,74.14,74.08,74.09,11940.0,65.3924,65.3924,65.3395,65.3483,11940.0
2018-04-11 13:15:00,74.09,74.18,74.09,74.17,2550.0,65.3483,65.4277,65.3483,65.4188,2550.0
2018-04-11 13:20:00,74.17,74.2,74.17,74.2,6456.0,65.4188,65.4453,65.4188,65.4453,6456.0
2018-04-11 13:25:00,74.21,74.21,74.14,74.17,9748.0,65.4541,65.4541,65.3924,65.4188,9748.0
2018-04-11 13:30:00,74.16,74.17,74.1,74.12,19164.0,65.41,65.4188,65.3571,65.3747,19164.0
2018-04-11 13:35:00,74.14,74.18,74.13,74.18,2378.0,65.3924,65.4277,65.3836,65.4277,2378.0
2018-04-11 13:40:00,74.18,74.19,74.14,74.16,3942.0,65.4277,65.4365,65.3924,65.41,3942.0
2018-04-11 13:45:00,74.14,74.2,74.1,74.2,5785.0,65.3924,65.4453,65.3571,65.4453,5785.0
2018-04-11 13:50:00,74.19,74.19,74.16,74.18,7745.0,65.4365,65.4365,65.41,65.4277,7745.0
2018-04-11 13:55:00,74.19,74.23,74.19,74.2,3807.0,65.4365,65.4718,65.4365,65.4453,3807.0
2018-04-11 14:00:00,74.22,74.27,74.2,74.23,29958.0,65.4629,65.507,65.4453,65.4718,29958.0
2018-04-11 14:05:00,74.24,74.25,74.03,74.04,34898.0,65.4806,65.4894,65.2954,65.3042,34898.0
2018-04-11 14:10:00,74.04,74.09,74.0,74.08,39016.0,65.3042,65.3483,65.2689,65.3395,39016.0
2018-04-11 14:15:00,74.07,74.2,74.04,74.18,24056.0,65.3306,65.4453,65.3042,65.4277,24056.0
2018-04-11 14:20:00,74.19,74.22,74.17,74.22,6068.0,65.4365,65.4629,65.4188,65.4629,6068.0
2018-04-11 14:25:00,74.21,74.22,74.16,74.16,6774.0,65.4541,65.4629,65.41,65.41,6774.0
2018-04-11 14:30:00,74.16,74.26,74.16,74.21,10803.0,65.41,65.4982,65.41,65.4541,10803.0
2018-04-11 14:35:00,74.2,74.24,74.16,74.21,9347.0,65.4453,65.4806,65.41,65.4541,9347.0
2018-04-11 14:40:00,74.21,74.26,74.18,74.2,5750.0,65.4541,65.4982,65.4277,65.4453,5750.0
2018-04-11 14:45:00,74.19,74.19,74.16,74.18,5906.0,65.4365,65.4365,65.41,65.4277,5906.0
2018-04-11 14:50:00,74.15,74.18,74.12,74.18,14188.0,65.4012,65.4277,65.3747,65.4277,14188.0
2018-04-11 14:55:00,74.18,74.21,74.15,74.19,6174.0,65.4277,65.4541,65.4012,65.4365,6174.0
2018-04-11 15:00:00,74.2,74.22,74.17,74.21,5425.0,65.4453,65.4629,65.4188,65.4541,5425.0
2018-04-11 15:05:00,74.2,74.21,74.05,74.07,59116.0,65.4453,65.4541,65.313,65.3306,59116.0
2018-04-11 15:10:00,74.07,74.11,74.04,74.06,31498.0,65.3306,65.3659,65.3042,65.3218,31498.0
2018-04-11 15:15:00,74.06,74.1,74.03,74.1,30735.0,65.3218,65.3571,65.2954,65.3571,30735.0
2018-04-11 15:20:00,74.08,74.14,74.05,74.13,12199.0,65.3395,65.3924,65.313,65.3836,12199.0
2018-04-11 15:25:00,74.15,74.16,74.12,74.15,36152.0,65.4012,65.41,65.3747,65.4012,36152.0
2018-04-11 15:30:00,74.15,74.2,74.14,74.19,15755.0,65.4012,65.4453,65.3924,65.4365,15755.0
2018-04-11 15:35:00,74.18,74.21,74.17,74.2,15781.0,65.4277,65.4541,65.4188,65.4453,15781.0
2018-04-11 15:40:00,74.2,74.24,74.2,74.23,33536.0,65.4453,65.4806,65.4453,65.4718,33536.0
2018-04-11 15:45:00,74.23,74.25,74.21,74.21,15290.0,65.4718,65.4894,65.4541,65.4541,15290.0
2018-04-11 15:50:00,74.21,74.22,74.17,74.2,28840.0,65.4541,65.4629,65.4188,65.4453,28840.0
2018-04-11 15:55:00,74.19,74.21,74.11,74.19,107207.0,65.4365,65.4541,65.3659,65.4365,107207.0
2018-04-12 09:30:00,74.0,74.03,73.9,73.95,55515.0,65.2689,65.2954,65.1807,65.2248,55515.0
2018-04-12 09:35:00,73.97,73.98,73.94,73.95,58191.0,65.2424,65.2513,65.216,65.2248,58191.0
2018-04-12 09:40:00,73.96,74.06,73.94,74.06,16140.0,65.2336,65.3218,65.216,65.3218,16140.0
2018-04-12 09:45:00,74.06,74.13,73.98,74.0,39315.0,65.3218,65.3836,65.2513,65.2689,39315.0
2018-04-12 09:50:00,74.0,74.03,73.97,74.02,26359.0,65.2689,65.2954,65.2424,65.2865,26359.0
2018-04-12 09:55:00,74.02,74.09,73.98,74.05,40742.0,65.2865,65.3483,65.2513,65.313,40742.0
2018-04-12 10:00:00,74.05,74.08,74.0,74.03,22033.0,65.313,65.3395,65.2689,65.2954,22033.0
2018-04-12 10:05:00,74.03,74.1,74.01,74.07,14920.0,65.2954,65.3571,65.2777,65.3306,14920.0
2018-04-12 10:10:00,74.09,74.13,74.06,74.12,36473.0,65.3483,65.3836,65.3218,65.3747,36473.0
2018-04-12 10:15:00,74.13,74.17,74.11,74.14,35264.0,65.3836,65.4188,65.3659,65.3924,35264.0
2018-04-12 10:20:00,74.15,74.22,74.13,74.22,77291.0,65.4012,65.4629,65.3836,65.4629,77291.0
2018-04-12 10:25:00,74.21,74.21,74.15,74.17,31664.0,65.4541,65.4541,65.4012,65.4188,31664.0
2018-04-12 10:30:00,74.17,74.17,74.12,74.15,27672.0,65.4188,65.4188,65.3747,65.4012,27672.0
2018-04-12 10:35:00,74.15,74.21,74.15,74.2,31129.0,65.4012,65.4541,65.4012,65.4453,31129.0
2018-04-12 10:40:00,74.2,74.23,74.14,74.18,31512.0,65.4453,65.4718,65.3924,65.4277,31512.0
2018-04-12 10:45:00,74.19,74.19,74.09,74.17,21176.0,65.4365,65.4365,65.3483,65.4188,21176.0
2018-04-12 10:50:00,74.17,74.21,74.16,74.18,18388.0,65.4188,65.4541,65.41,65.4277,18388.0
2018-04-12 10:55:00,74.18,74.18,74.09,74.12,12978.0,65.4277,65.4277,65.3483,65.3747,12978.0
2018-04-12 11:00:00,74.11,74.18,74.11,74.17,22184.0,65.3659,65.4277,65.3659,65.4188,22184.0
2018-04-12 11:05:00,74.17,74.18,74.1,74.18,22423.0,65.4188,65.4277,65.3571,65.4277,22423.0
2018-04-12 11:10:00,74.18,74.18,74.14,74.16,16536.0,65.4277,65.4277,65.3924,65.41,16536.0
2018-04-12 11:15:00,74.14,74.18,74.14,74.18,12860.0,65.3924,65.4277,65.3924,65.4277,12860.0
2018-04-12 11:20:00,74.18,74.18,74.14,74.16,17475.0,65.4277,65.4277,65.3924,65.41,17475.0
2018-04-12 11:25:00,74.16,74.17,74.13,74.15,13749.0,65.41,65.4188,65.3836,65.4012,13749.0
2018-04-12 11:30:00,74.12,74.15,74.11,74.12,13463.0,65.3747,65.4012,65.3659,65.3747,13463.0
2018-04-12 11:35:00,74.12,74.13,74.09,74.11,9600.0,65.3747,65.3836,65.3483,65.3659,9600.0
2018-04-12 11:40:00,74.09,74.13,74.09,74.11,6209.0,65.3483,65.3836,65.3483,65.3659,6209.0
2018-04-12 11:45:00,74.12,74.12,74.03,74.05,21080.0,65.3747,65.3747,65.2954,65.313,21080.0
2018-04-12 11:50:00,74.05,74.05,74.0,74.02,12790.0,65.313,65.313,65.2689,65.2865,12790.0
2018-04-12 11:55:00,74.01,74.08,74.01,74.08,4110.0,65.2777,65.3395,65.2777,65.3395,4110.0
2018-04-12 12:00:00,74.08,74.1,74.06,74.07,5093.0,65.3395,65.3571,65.3218,65.3306,5093.0
2018-04-12 12:05:00,74.07,74.08,74.03,74.08,4800.0,65.3306,65.3395,65.2954,65.3395,4800.0
2018-04-12 12:10:00,74.07,74.09,74.07,74.09,4000.0,65.3306,65.3483,65.3306,65.3483,4000.0
2018-04-12 12:15:00,74.09,74.16,74.06,74.14,7480.0,65.3483,65.41,65.3218,65.3924,7480.0
2018-04-12 12:20:00,74.13,74.15,74.13,74.13,2600.0,65.3836,65.4012,65.3836,65.3836,2600.0
2018-04-12 12:25:00,74.14,74.15,74.13,74.13,3401.0,65.3924,65.4012,65.3836,65.3836,3401.0
2018-04-12 12:30:00,74.14,74.16,74.13,74.16,4224.0,65.3924,65.41,65.3836,65.41,4224.0
2018-04-12 12:35:00,74.15,74.15,74.13,74.13,3513.0,65.4012,65.4012,65.3836,65.3836,3513.0
2018-04-12 12:40:00,74.15,74.16,74.15,74.16,14298.0,65.4012,65.41,65.4012,65.41,14298.0
2018-04-12 12:45:00,74.17,74.23,74.17,74.23,21053.0,65.4188,65.4718,65.4188,65.4718,21053.0
2018-04-12 12:50:00,74.22,74.26,74.2,74.2,36147.0,65.4629,65.4982,65.4453,65.4453,36147.0
2018-04-12 12:55:00,74.21,74.25,74.21,74.25,4388.0,65.4541,65.4894,65.4541,65.4894,4388.0
2018-04-12 13:00:00,74.26,74.28,74.25,74.26,7800.0,65.4982,65.5159,65.4894,65.4982,7800.0
2018-04-12 13:05:00,74.26,74.27,74.18,74.21,23498.0,65.4982,65.507,65.4277,65.4541,23498.0
2018-04-12 13:10:00,74.2,74.2,74.14,74.16,8500.0,65.4453,65.4453,65.3924,65.41,8500.0
2018-04-12 13:15:00,74.17,74.17,74.09,74.12,8900.0,65.4188,65.4188,65.3483,65.3747,8900.0
2018-04-12 13:20:00,74.12,74.16,74.07,74.11,9062.0,65.3747,65.41,65.3306,65.3659,9062.0
2018-04-12 13:25:00,74.12,74.12,74.04,74.06,119772.0,65.3747,65.3747,65.3042,65.3218,119772.0
2018-04-12 13:30:00,74.06,74.13,74.04,74.11,12079.0,65.3218,65.3836,65.3042,65.3659,12079.0
2018-04-12 13:35:00,74.12,74.17,74.12,74.15,14200.0,65.3747,65.4188,65.3747,65.4012,14200.0
2018-04-12 13:40:00,74.14,74.18,74.13,74.17,9050.0,65.3924,65.4277,65.3836,65.4188,9050.0
2018-04-12 13:45:00,74.16,74.17,74.13,74.13,4752.0,65.41,65.4188,65.3836,65.3836,4752.0
2018-04-12 13:50:00,74.14,74.18,74.14,74.16,3500.0,65.3924,65.4277,65.3924,65.41,3500.0
2018-04-12 13:55:00,74.16,74.17,74.06,74.09,6900.0,65.41,65.4188,65.3218,65.3483,6900.0
2018-04-12 14:00:00,74.09,74.14,74.08,74.14,1600.0,65.3483,65.3924,65.3395,65.3924,1600.0
2018-04-12 14:05:00,74.14,74.18,74.13,74.14,4800.0,65.3924,65.4277,65.3836,65.3924,4800.0
2018-04-12 14:10:00,74.17,74.17,74.15,74.15,4300.0,65.4188,65.4188,65.4012,65.4012,4300.0
2018-04-12 14:15:00,74.17,74.21,74.17,74.21,5953.0,65.4188,65.4541,65.4188,65.4541,5953.0
2018-04-12 14:20:00,74.22,74.24,74.21,74.22,4700.0,65.4629,65.4806,65.4541,65.4629,4700.0
2018-04-12 14:25:00,74.22,74.24,74.21,74.22,4726.0,65.4629,65.4806,65.4541,65.4629,4726.0
2018-04-12 14:30:00,74.22,74.23,74.19,74.22,28462.0,65.4629,65.4718,65.4365,65.4629,28462.0
2018-04-12 14:35:00,74.21,74.22,74.18,74.18,6221.0,65.4541,65.4629,65.4277,65.4277,6221.0
2018-04-12 14:40:00,74.19,74.21,74.18,74.19,13224.0,65.4365,65.4541,65.4277,65.4365,13224.0
2018-04-12 14:45:00,74.19,74.24,74.16,74.21,899976.0,65.4365,65.4806,65.41,65.4541,899976.0
2018-04-12 14:50:00,74.21,74.22,74.19,74.21,19124.0,65.4541,65.4629,65.4365,65.4541,19124.0
2018-04-12 14:55:00,74.2,74.26,74.2,74.26,23101.0,65.4453,65.4982,65.4453,65.4982,23101.0
2018-04-12 15:00:00,74.25,74.28,74.25,74.26,11361.0,65.4894,65.5159,65.4894,65.4982,11361.0
2018-04-12 15:05:00,74.25,74.26,74.21,74.21,2200.0,65.4894,65.4982,65.4541,65.4541,2200.0
2018-04-12 15:10:00,74.21,74.26,74.21,74.26,10219.0,65.4541,65.4982,65.4541,65.4982,10219.0
2018-04-12 15:15:00,74.26,74.29,74.25,74.29,72910.0,65.4982,65.5247,65.4894,65.5247,72910.0
2018-04-12 15:20:00,74.29,74.34,74.29,74.34,60750.0,65.5247,65.5688,65.5247,65.5688,60750.0
2018-04-12 15:25:00,74.35,74.37,74.35,74.36,11183.0,65.5776,65.5952,65.5776,65.5864,11183.0
2018-04-12 15:30:00,74.36,74.37,74.31,74.31,18144.0,65.5864,65.5952,65.5423,65.5423,18144.0
2018-04-12 15:35:00,74.32,74.38,74.32,74.38,51238.0,65.5511,65.6041,65.5511,65.6041,51238.0
2018-04-12 15:40:00,74.37,74.38,74.33,74.33,18648.0,65.5952,65.6041,65.56,65.56,18648.0
2018-04-12 15:45:00,74.32,74.35,74.28,74.34,113676.0,65.5511,65.5776,65.5159,65.5688,113676.0
2018-04-12 15:50:00,74.34,74.36,74.31,74.32,69302.0,65.5688,65.5864,65.5423,65.5511,69302.0
2018-04-12 15:55:00,74.33,74.34,74.28,74.29,153416.0,65.56,65.5688,65.5159,65.5247,153416.0
2018-04-13 09:30:00,74.78,74.83,74.72,74.73,53574.0,65.9569,66.001,65.904,65.9128,53574.0
2018-04-13 09:35:00,74.73,74.73,74.64,74.65,25808.0,65.9128,65.9128,65.8334,65.8422,25808.0
2018-04-13 09:40:00,74.65,74.7,74.65,74.67,25145.0,65.8422,65.8863,65.8422,65.8599,25145.0
2018-04-13 09:45:00,74.65,74.71,74.6,74.62,113398.0,65.8422,65.8951,65.7981,65.8158,113398.0
2018-04-13 09:50:00,74.61,74.63,74.56,74.56,18290.0,65.8069,65.8246,65.7628,65.7628,18290.0
2018-04-13 09:55:00,74.56,74.56,74.52,74.53,18083.0,65.7628,65.7628,65.7276,65.7364,18083.0
2018-04-13 10:00:00,74.53,74.61,74.51,74.51,29814.0,65.7364,65.8069,65.7187,65.7187,29814.0
2018-04-13 10:05:00,74.53,74.55,74.45,74.45,23328.0,65.7364,65.754,65.6658,65.6658,23328.0
2018-04-13 10:10:00,74.45,74.47,74.37,74.47,25005.0,65.6658,65.6834,65.5952,65.6834,25005.0
2018-04-13 10:15:00,74.46,74.5,74.46,74.47,26531.0,65.6746,65.7099,65.6746,65.6834,26531.0
2018-04-13 10:20:00,74.48,74.48,74.39,74.41,53149.0,65.6923,65.6923,65.6129,65.6305,53149.0
2018-04-13 10:25:00,74.41,74.41,74.23,74.24,77646.0,65.6305,65.6305,65.4718,65.4806,77646.0
2018-04-13 10:30:00,74.24,74.37,74.22,74.34,566797.0,65.4806,65.5952,65.4629,65.5688,566797.0
2018-04-13 10:35:00,74.35,74.37,74.24,74.27,60229.0,65.5776,65.5952,65.4806,65.507,60229.0
2018-04-13 10:40:00,74.26,74.34,74.25,74.3,27933.0,65.4982,65.5688,65.4894,65.5335,27933.0
2018-04-13 10:45:00,74.31,74.43,74.29,74.38,34106.0,65.5423,65.6482,65.5247,65.6041,34106.0
2018-04-13 10:50:00,74.37,74.42,74.36,74.42,22791.0,65.5952,65.6393,65.5864,65.6393,22791.0
2018-04-13 10:55:00,74.42,74.43,74.3,74.3,31493.0,65.6393,65.6482,65.5335,65.5335,31493.0
2018-04-13 11:00:00,74.3,74.31,74.19,74.23,43986.0,65.5335,65.5423,65.4365,65.4718,43986.0
2018-04-13 11:05:00,74.22,74.25,74.2,74.24,49578.0,65.4629,65.4894,65.4453,65.4806,49578.0
2018-04-13 11:10:00,74.24,74.26,74.19,74.21,29454.0,65.4806,65.4982,65.4365,65.4541,29454.0
2018-04-13 11:15:00,74.22,74.25,74.18,74.18,12025.0,65.4629,65.4894,65.4277,65.4277,12025.0
2018-04-13 11:20:00,74.2,74.28,74.19,74.28,13062.0,65.4453,65.5159,65.4365,65.5159,13062.0
2018-04-13 11:25:00,74.29,74.32,74.29,74.3,15179.0,65.5247,65.5511,65.5247,65.5335,15179.0
2018-04-13 11:30:00,74.29,74.31,74.28,74.3,23387.0,65.5247,65.5423,65.5159,65.5335,23387.0
2018-04-13 11:35:00,74.31,74.33,74.24,74.26,8986.0,65.5423,65.56,65.4806,65.4982,8986.0
2018-04-13 11:40:00,74.25,74.3,74.23,74.3,5174.0,65.4894,65.5335,65.4718,65.5335,5174.0
2018-04-13 11:45:00,74.3,74.3,74.26,74.27,4388.0,65.5335,65.5335,65.4982,65.507,4388.0
2018-04-13 11:50:00,74.26,74.28,74.22,74.23,7764.0,65.4982,65.5159,65.4629,65.4718,7764.0
2018-04-13 11:55:00,74.22,74.33,74.22,74.33,14748.0,65.4629,65.56,65.4629,65.56,14748.0
2018-04-13 12:00:00,74.33,74.36,74.3,74.31,17762.0,65.56,65.5864,65.5335,65.5423,17762.0
2018-04-13 12:05:00,74.31,74.33,74.23,74.27,7653.0,65.5423,65.56,65.4718,65.507,7653.0
2018-04-13 12:10:00,74.28,74.32,74.23,74.29,5530.0,65.5159,65.5511,65.4718,65.5247,5530.0
2018-04-13 12:15:00,74.3,74.32,74.29,74.31,9750.0,65.5335,65.5511,65.5247,65.5423,9750.0
2018-04-13 12:20:00,74.31,74.33,74.31,74.33,46442.0,65.5423,65.56,65.5423,65.56,46442.0
2018-04-13 12:25:00,74.34,74.38,74.3,74.36,27781.0,65.5688,65.6041,65.5335,65.5864,27781.0
2018-04-13 12:30:00,74.36,74.37,74.32,74.33,10254.0,65.5864,65.5952,65.5511,65.56,10254.0
2018-04-13 12:35:00,74.32,74.33,74.29,74.29,25676.0,65.5511,65.56,65.5247,65.5247,25676.0
2018-04-13 12:40:00,74.3,74.32,74.28,74.3,7350.0,65.5335,65.5511,65.5159,65.5335,7350.0
2018-04-13 12:45:00,74.3,74.31,74.28,74.3,6491.0,65.5335,65.5423,65.5159,65.5335,6491.0
2018-04-13 12:50:00,74.31,74.34,74.29,74.3,7789.0,65.5423,65.5688,65.5247,65.5335,7789.0
2018-04-13 12:55:00,74.3,74.34,74.29,74.33,8875.0,65.5335,65.5688,65.5247,65.56,8875.0
2018-04-13 13:00:00,74.35,74.36,74.34,74.35,6250.0,65.5776,65.5864,65.5688,65.5776,6250.0
2018-04-13 13:05:00,74.34,74.37,74.33,74.33,15475.0,65.5688,65.5952,65.56,65.56,15475.0
2018-04-13 13:10:00,74.33,74.35,74.32,74.35,3500.0,65.56,65.5776,65.5511,65.5776,3500.0
2018-04-13 13:15:00,74.35,74.38,74.35,74.35,6650.0,65.5776,65.6041,65.5776,65.5776,6650.0
2018-04-13 13:20:00,74.35,74.43,74.35,74.43,6000.0,65.5776,65.6482,65.5776,65.6482,6000.0
2018-04-13 13:25:00,74.44,74.48,74.44,74.45,11200.0,65.657,65.6923,65.657,65.6658,11200.0
2018-04-13 13:30:00,74.46,74.48,74.44,74.48,50735.0,65.6746,65.6923,65.657,65.6923,50735.0
2018-04-13 13:35:00,74.47,74.47,74.45,74.45,8978.0,65.6834,65.6834,65.6658,65.6658,8978.0
2018-04-13 13:40:00,74.45,74.5,74.45,74.49,19952.0,65.6658,65.7099,65.6658,65.7011,19952.0
2018-04-13 13:45:00,74.5,74.5,74.48,74.49,3461.0,65.7099,65.7099,65.6923,65.7011,3461.0
2018-04-13 13:50:00,74.49,74.5,74.48,74.5,10752.0,65.7011,65.7099,65.6923,65.7099,10752.0
2018-04-13 13:55:00,74.49,74.5,74.45,74.47,4800.0,65.7011,65.7099,65.6658,65.6834,4800.0
2018-04-13 14:00:00,74.47,74.48,74.46,74.48,5234.0,65.6834,65.6923,65.6746,65.6923,5234.0
2018-04-13 14:05:00,74.48,74.5,74.45,74.49,6418.0,65.6923,65.7099,65.6658,65.7011,6418.0
2018-04-13 14:10:00,74.49,74.5,74.47,74.47,8236.0,65.7011,65.7099,65.6834,65.6834,8236.0
2018-04-13 14:15:00,74.47,74.47,74.41,74.42,9658.0,65.6834,65.6834,65.6305,65.6393,9658.0
2018-04-13 14:20:00,74.41,74.44,74.41,74.43,6800.0,65.6305,65.657,65.6305,65.6482,6800.0
2018-04-13 14:25:00,74.43,74.47,74.43,74.46,12100.0,65.6482,65.6834,65.6482,65.6746,12100.0
2018-04-13 14:30:00,74.45,74.5,74.41,74.47,22114.0,65.6658,65.7099,65.6305,65.6834,22114.0
2018-04-13 14:35:00,74.48,74.49,74.41,74.42,7159.0,65.6923,65.7011,65.6305,65.6393,7159.0
2018-04-13 14:40:00,74.42,74.42,74.39,74.42,4570.0,65.6393,65.6393,65.6129,65.6393,4570.0
2018-04-13 14:45:00,74.44,74.45,74.39,74.39,16863.0,65.657,65.6658,65.6129,65.6129,16863.0
2018-04-13 14:50:00,74.38,74.38,74.32,74.38,13845.0,65.6041,65.6041,65.5511,65.6041,13845.0
2018-04-13 14:55:00,74.38,74.38,74.31,74.34,17051.0,65.6041,65.6041,65.5423,65.5688,17051.0
2018-04-13 15:00:00,74.34,74.35,74.24,74.24,21028.0,65.5688,65.5776,65.4806,65.4806,21028.0
2018-04-13 15:05:00,74.23,74.26,74.2,74.25,15572.0,65.4718,65.4982,65.4453,65.4894,15572.0
2018-04-13 15:10:00,74.24,74.3,74.24,74.27,8272.0,65.4806,65.5335,65.4806,65.507,8272.0
2018-04-13 15:15:00,74.26,74.27,74.13,74.14,18974.0,65.4982,65.507,65.3836,65.3924,18974.0
2018-04-13 15:20:00,74.15,74.19,74.13,74.15,25332.0,65.4012,65.4365,65.3836,65.4012,25332.0
2018-04-13 15:25:00,74.14,74.16,74.12,74.15,14218.0,65.3924,65.41,65.3747,65.4012,14218.0
2018-04-13 15:30:00,74.14,74.16,74.09,74.15,26729.0,65.3924,65.41,65.3483,65.4012,26729.0
2018-04-13 15:35:00,74.15,74.21,74.13,74.21,16262.0,65.4012,65.4541,65.3836,65.4541,16262.0
2018-04-13 15:40:00,74.21,74.31,74.2,74.27,17870.0,65.4541,65.5423,65.4453,65.507,17870.0
2018-04-13 15:45:00,74.28,74.32,74.28,74.31,16874.0,65.5159,65.5511,65.5159,65.5423,16874.0
2018-04-13 15:50:00,74.31,74.36,74.31,74.33,40643.0,65.5423,65.5864,65.5423,65.56,40643.0
2018-04-13 15:55:00,74.34,74.39,74.3,74.32,94661.0,65.5688,65.6129,65.5335,65.5511,94661.0
2018-04-16 09:30:00,74.35,74.36,74.25,74.25,43128.0,65.5776,65.5864,65.4894,65.4894,43128.0
2018-04-16 09:35:00,74.25,74.25,74.2,74.22,17347.0,65.4894,65.4894,65.4453,65.4629,17347.0
2018-04-16 09:40:00,74.21,74.24,74.18,74.24,21435.0,65.4541,65.4806,65.4277,65.4806,21435.0
2018-04-16 09:45:00,74.24,74.29,74.23,74.25,36074.0,65.4806,65.5247,65.4718,65.4894,36074.0
2018-04-16 09:50:00,74.24,74.25,74.18,74.23,9914.0,65.4806,65.4894,65.4277,65.4718,9914.0
2018-04-16 09:55:00,74.22,74.26,74.2,74.25,9686.0,65.4629,65.4982,65.4453,65.4894,9686.0
2018-04-16 10:00:00,74.25,74.35,74.25,74.34,14027.0,65.4894,65.5776,65.4894,65.5688,14027.0
2018-04-16 10:05:00,74.34,74.38,74.32,74.33,10860.0,65.5688,65.6041,65.5511,65.56,10860.0
2018-04-16 10:10:00,74.33,74.34,74.23,74.23,11970.0,65.56,65.5688,65.4718,65.4718,11970.0
2018-04-16 10:15:00,74.24,74.29,74.23,74.25,8641.0,65.4806,65.5247,65.4718,65.4894,8641.0
2018-04-16 10:20:00,74.25,74.36,74.25,74.36,20089.0,65.4894,65.5864,65.4894,65.5864,20089.0
2018-04-16 10:25:00,74.36,74.41,74.32,74.39,72436.0,65.5864,65.6305,65.5511,65.6129,72436.0
2018-04-16 10:30:00,74.4,74.41,74.37,74.39,19384.0,65.6217,65.6305,65.5952,65.6129,19384.0
2018-04-16 10:35:00,74.39,74.4,74.36,74.39,16036.0,65.6129,65.6217,65.5864,65.6129,16036.0
2018-04-16 10:40:00,74.4,74.4,74.36,74.38,8862.0,65.6217,65.6217,65.5864,65.6041,8862.0
2018-04-16 10:45:00,74.39,74.39,74.31,74.31,29112.0,65.6129,65.6129,65.5423,65.5423,29112.0
2018-04-16 10:50:00,74.31,74.34,74.3,74.34,5147.0,65.5423,65.5688,65.5335,65.5688,5147.0
2018-04-16 10:55:00,74.35,74.37,74.32,74.32,8163.0,65.5776,65.5952,65.5511,65.5511,8163.0
2018-04-16 11:00:00,74.32,74.38,74.31,74.33,10599.0,65.5511,65.6041,65.5423,65.56,10599.0
2018-04-16 11:05:00,74.33,74.39,74.32,74.39,20266.0,65.56,65.6129,65.5511,65.6129,20266.0
2018-04-16 11:10:00,74.38,74.39,74.31,74.31,10490.0,65.6041,65.6129,65.5423,65.5423,10490.0
2018-04-16 11:15:00,74.31,74.32,74.28,74.32,9966.0,65.5423,65.5511,65.5159,65.5511,9966.0
2018-04-16 11:20:00,74.32,74.34,74.3,74.34,20270.0,65.5511,65.5688,65.5335,65.5688,20270.0
2018-04-16 11:25:00,74.34,74.35,74.29,74.33,15681.0,65.5688,65.5776,65.5247,65.56,15681.0
2018-04-16 11:30:00,74.33,74.33,74.28,74.28,4559.0,65.56,65.56,65.5159,65.5159,4559.0
2018-04-16 11:35:00,74.28,74.34,74.27,74.33,4856.0,65.5159,65.5688,65.507,65.56,4856.0
2018-04-16 11:40:00,74.34,74.34,74.3,74.32,3842.0,65.5688,65.5688,65.5335,65.5511,3842.0
2018-04-16 11:45:00,74.33,74.34,74.31,74.33,3976.0,65.56,65.5688,65.5423,65.56,3976.0
2018-04-16 11:50:00,74.34,74.36,74.32,74.32,19548.0,65.5688,65.5864,65.5511,65.5511,19548.0
2018-04-16 11:55:00,74.33,74.38,74.33,74.37,19414.0,65.56,65.6041,65.56,65.5952,19414.0
2018-04-16 12:00:00,74.37,74.41,74.37,74.4,4682.0,65.5952,65.6305,65.5952,65.6217,4682.0
2018-04-16 12:05:00,74.41,74.44,74.4,74.43,8917.0,65.6305,65.657,65.6217,65.6482,8917.0
2018-04-16 12:10:00,74.43,74.46,74.42,74.45,12014.0,65.6482,65.6746,65.6393,65.6658,12014.0
2018-04-16 12:15:00,74.43,74.45,74.41,74.42,18072.0,65.6482,65.6658,65.6305,65.6393,18072.0
2018-04-16 12:20:00,74.44,74.44,74.39,74.4,3661.0,65.657,65.657,65.6129,65.6217,3661.0
2018-04-16 12:25:00,74.4,74.41,74.39,74.39,8101.0,65.6217,65.6305,65.6129,65.6129,8101.0
2018-04-16 12:30:00,74.4,74.42,74.4,74.4,3890.0,65.6217,65.6393,65.6217,65.6217,3890.0
2018-04-16 12:35:00,74.41,74.41,74.36,74.37,6478.0,65.6305,65.6305,65.5864,65.5952,6478.0
2018-04-16 12:40:00,74.37,74.4,74.36,74.37,4299.0,65.5952,65.6217,65.5864,65.5952,4299.0
2018-04-16 12:45:00,74.37,74.45,74.36,74.44,288021.0,65.5952,65.6658,65.5864,65.657,288021.0
2018-04-16 12:50:00,74.44,74.49,74.44,74.45,46362.0,65.657,65.7011,65.657,65.6658,46362.0
2018-04-16 12:55:00,74.45,74.45,74.43,74.45,4377.0,65.6658,65.6658,65.6482,65.6658,4377.0
2018-04-16 13:00:00,74.46,74.49,74.46,74.46,5879.0,65.6746,65.7011,65.6746,65.6746,5879.0
2018-04-16 13:05:00,74.46,74.5,74.46,74.5,9200.0,65.6746,65.7099,65.6746,65.7099,9200.0
2018-04-16 13:10:00,74.5,74.52,74.49,74.52,3985.0,65.7099,65.7276,65.7011,65.7276,3985.0
2018-04-16 13:15:00,74.52,74.52,74.49,74.5,5759.0,65.7276,65.7276,65.7011,65.7099,5759.0
2018-04-16 13:20:00,74.52,74.52,74.5,74.51,1792.0,65.7276,65.7276,65.7099,65.7187,1792.0
2018-04-16 13:25:00,74.51,74.51,74.47,74.48,4229.0,65.7187,65.7187,65.6834,65.6923,4229.0
2018-04-16 13:30:00,74.46,74.48,74.45,74.48,5158.0,65.6746,65.6923,65.6658,65.6923,5158.0
2018-04-16 13:35:00,74.48,74.49,74.48,74.49,4180.0,65.6923,65.7011,65.6923,65.7011,4180.0
2018-04-16 13:40:00,74.5,74.53,74.48,74.52,10829.0,65.7099,65.7364,65.6923,65.7276,10829.0
2018-04-16 13:45:00,74.51,74.53,74.51,74.53,12831.0,65.7187,65.7364,65.7187,65.7364,12831.0
2018-04-16 13:50:00,74.53,74.53,74.5,74.53,19220.0,65.7364,65.7364,65.7099,65.7364,19220.0
2018-04-16 13:55:00,74.53,74.55,74.52,74.55,15514.0,65.7364,65.754,65.7276,65.754,15514.0
2018-04-16 14:00:00,74.55,74.55,74.49,74.5,42864.0,65.754,65.754,65.7011,65.7099,42864.0
2018-04-16 14:05:00,74.5,74.5,74.47,74.47,9039.0,65.7099,65.7099,65.6834,65.6834,9039.0
2018-04-16 14:10:00,74.47,74.49,74.46,74.47,15451.0,65.6834,65.7011,65.6746,65.6834,15451.0
2018-04-16 14:15:00,74.47,74.49,74.46,74.48,24531.0,65.6834,65.7011,65.6746,65.6923,24531.0
2018-04-16 14:20:00,74.47,74.49,74.47,74.49,8928.0,65.6834,65.7011,65.6834,65.7011,8928.0
2018-04-16 14:25:00,74.48,74.49,74.43,74.48,19283.0,65.6923,65.7011,65.6482,65.6923,19283.0
2018-04-16 14:30:00,74.47,74.52,74.47,74.52,16772.0,65.6834,65.7276,65.6834,65.7276,16772.0
2018-04-16 14:35:00,74.52,74.54,74.51,74.53,20277.0,65.7276,65.7452,65.7187,65.7364,20277.0
2018-04-16 14:40:00,74.53,74.55,74.5,74.55,14172.0,65.7364,65.754,65.7099,65.754,14172.0
2018-04-16 14:45:00,74.55,74.58,74.54,74.57,8223.0,65.754,65.7805,65.7452,65.7717,8223.0
2018-04-16 14:50:00,74.57,74.61,74.56,74.56,221003.0,65.7717,65.8069,65.7628,65.7628,221003.0
2018-04-16 14:55:00,74.56,74.58,74.56,74.57,11504.0,65.7628,65.7805,65.7628,65.7717,11504.0
2018-04-16 15:00:00,74.57,74.59,74.56,74.59,23013.0,65.7717,65.7893,65.7628,65.7893,23013.0
2018-04-16 15:05:00,74.59,74.59,74.57,74.59,22287.0,65.7893,65.7893,65.7717,65.7893,22287.0
2018-04-16 15:10:00,74.59,74.6,74.58,74.59,10990.0,65.7893,65.7981,65.7805,65.7893,10990.0
2018-04-16 15:15:00,74.59,74.6,74.57,74.57,14148.0,65.7893,65.7981,65.7717,65.7717,14148.0
2018-04-16 15:20:00,74.57,74.58,74.52,74.56,15069.0,65.7717,65.7805,65.7276,65.7628,15069.0
2018-04-16 15:25:00,74.56,74.58,74.56,74.58,14069.0,65.7628,65.7805,65.7628,65.7805,14069.0
2018-04-16 15:30:00,74.57,74.62,74.57,74.62,9874.0,65.7717,65.8158,65.7717,65.8158,9874.0
2018-04-16 15:35:00,74.62,74.63,74.59,74.63,17211.0,65.8158,65.8246,65.7893,65.8246,17211.0
2018-04-16 15:40:00,74.63,74.68,74.62,74.68,21914.0,65.8246,65.8687,65.8158,65.8687,21914.0
2018-04-16 15:45:00,74.67,74.68,74.65,74.68,22703.0,65.8599,65.8687,65.8422,65.8687,22703.0
2018-04-16 15:50:00,74.68,74.71,74.68,74.68,33247.0,65.8687,65.8951,65.8687,65.8687,33247.0
2018-04-16 15:55:00,74.68,74.7,74.59,74.62,67164.0,65.8687,65.8863,65.7893,65.8158,67164.0
2018-04-17 09:30:00,74.6,74.69,74.54,74.67,26051.0,65.7981,65.8775,65.7452,65.8599,26051.0
2018-04-17 09:35:00,74.67,74.69,74.63,74.69,51118.0,65.8599,65.8775,65.8246,65.8775,51118.0
2018-04-17 09:40:00,74.69,74.74,74.69,74.73,78044.0,65.8775,65.9216,65.8775,65.9128,78044.0
2018-04-17 09:45:00,74.73,74.81,74.73,74.78,81062.0,65.9128,65.9833,65.9128,65.9569,81062.0
2018-04-17 09:50:00,74.78,74.8,74.76,74.79,26861.0,65.9569,65.9745,65.9392,65.9657,26861.0
2018-04-17 09:55:00,74.78,74.82,74.78,74.81,13637.0,65.9569,65.9922,65.9569,65.9833,13637.0
2018-04-17 10:00:00,74.82,74.91,74.82,74.9,24609.0,65.9922,66.0715,65.9922,66.0627,24609.0
2018-04-17 10:05:00,74.9,74.93,74.88,74.9,36736.0,66.0627,66.0892,66.0451,66.0627,36736.0
2018-04-17 10:10:00,74.9,74.96,74.89,74.93,46041.0,66.0627,66.1156,66.0539,66.0892,46041.0
2018-04-17 10:15:00,74.94,74.95,74.92,74.95,19486.0,66.098,66.1068,66.0804,66.1068,19486.0
2018-04-17 10:20:00,74.95,74.97,74.92,74.96,52258.0,66.1068,66.1245,66.0804,66.1156,52258.0
2018-04-17 10:25:00,74.95,74.96,74.92,74.93,25251.0,66.1068,66.1156,66.0804,66.0892,25251.0
2018-04-17 10:30:00,74.93,74.93,74.89,74.91,70423.0,66.0892,66.0892,66.0539,66.0715,70423.0
2018-04-17 10:35:00,74.91,74.93,74.84,74.88,94567.0,66.0715,66.0892,66.0098,66.0451,94567.0
2018-04-17 10:40:00,74.88,74.89,74.85,74.88,15698.0,66.0451,66.0539,66.0186,66.0451,15698.0
2018-04-17 10:45:00,74.88,74.9,74.87,74.9,32433.0,66.0451,66.0627,66.0363,66.0627,32433.0
2018-04-17 10:50:00,74.91,74.95,74.89,74.93,87902.0,66.0715,66.1068,66.0539,66.0892,87902.0
2018-04-17 10:55:00,74.94,74.97,74.92,74.94,15924.0,66.098,66.1245,66.0804,66.098,15924.0
2018-04-17 11:00:00,74.95,74.97,74.92,74.95,43677.0,66.1068,66.1245,66.0804,66.1068,43677.0
2018-04-17 11:05:00,74.95,74.98,74.95,74.95,10247.0,66.1068,66.1333,66.1068,66.1068,10247.0
2018-04-17 11:10:00,74.95,74.96,74.91,74.91,26104.0,66.1068,66.1156,66.0715,66.0715,26104.0
2018-04-17 11:15:00,74.91,74.94,74.91,74.91,19597.0,66.0715,66.098,66.0715,66.0715,19597.0
2018-04-17 11:20:00,74.91,74.96,74.9,74.95,16189.0,66.0715,66.1156,66.0627,66.1068,16189.0
2018-04-17 11:25:00,74.96,75.0,74.94,74.99,30021.0,66.1156,66.1509,66.098,66.1421,30021.0
2018-04-17 11:30:00,75.0,75.0,74.95,74.96,20084.0,66.1509,66.1509,66.1068,66.1156,20084.0
2018-04-17 11:35:00,74.97,74.99,74.93,74.93,5220.0,66.1245,66.1421,66.0892,66.0892,5220.0
2018-04-17 11:40:00,74.94,74.94,74.91,74.93,8858.0,66.098,66.098,66.0715,66.0892,8858.0
2018-04-17 11:45:00,74.92,74.96,74.92,74.96,3846.0,66.0804,66.1156,66.0804,66.1156,3846.0
2018-04-17 11:50:00,74.96,74.98,74.94,74.96,12053.0,66.1156,66.1333,66.098,66.1156,12053.0
2018-04-17 11:55:00,74.97,74.99,74.93,74.94,12017.0,66.1245,66.1421,66.0892,66.098,12017.0
2018-04-17 12:00:00,74.96,75.03,74.96,75.03,16891.0,66.1156,66.1774,66.1156,66.1774,16891.0
2018-04-17 12:05:00,75.02,75.04,75.02,75.03,4448.0,66.1686,66.1862,66.1686,66.1774,4448.0
2018-04-17 12:10:00,75.04,75.05,75.02,75.04,12200.0,66.1862,66.195,66.1686,66.1862,12200.0
2018-04-17 12:15:00,75.04,75.05,75.03,75.05,4400.0,66.1862,66.195,66.1774,66.195,4400.0
2018-04-17 12:20:00,75.04,75.05,75.01,75.01,12927.0,66.1862,66.195,66.1597,66.1597,12927.0
2018-04-17 12:25:00,75.03,75.04,75.02,75.03,2700.0,66.1774,66.1862,66.1686,66.1774,2700.0
2018-04-17 12:30:00,75.02,75.02,74.98,74.98,9986.0,66.1686,66.1686,66.1333,66.1333,9986.0
2018-04-17 12:35:00,74.98,74.98,74.89,74.91,54099.0,66.1333,66.1333,66.0539,66.0715,54099.0
2018-04-17 12:40:00,74.91,74.93,74.9,74.91,8611.0,66.0715,66.0892,66.0627,66.0715,8611.0
2018-04-17 12:45:00,74.91,74.94,74.91,74.93,5410.0,66.0715,66.098,66.0715,66.0892,5410.0
2018-04-17 12:50:00,74.93,74.95,74.93,74.94,2628.0,66.0892,66.1068,66.0892,66.098,2628.0
2018-04-17 12:55:00,74.93,74.98,74.93,74.97,8396.0,66.0892,66.1333,66.0892,66.1245,8396.0
2018-04-17 13:00:00,74.97,75.0,74.95,74.99,3132.0,66.1245,66.1509,66.1068,66.1421,3132.0
2018-04-17 13:05:00,74.99,75.03,74.99,75.01,12921.0,66.1421,66.1774,66.1421,66.1597,12921.0
2018-04-17 13:10:00,75.0,75.03,74.97,74.98,20521.0,66.1509,66.1774,66.1245,66.1333,20521.0
2018-04-17 13:15:00,74.99,74.99,74.92,74.95,16128.0,66.1421,66.1421,66.0804,66.1068,16128.0
2018-04-17 13:20:00,74.96,74.99,74.95,74.98,3328.0,66.1156,66.1421,66.1068,66.1333,3328.0
2018-04-17 13:25:00,74.99,75.01,74.98,75.01,2766.0,66.1421,66.1597,66.1333,66.1597,2766.0
2018-04-17 13:30:00,75.01,75.01,74.97,75.0,6455.0,66.1597,66.1597,66.1245,66.1509,6455.0
2018-04-17 13:35:00,74.99,75.0,74.98,74.99,3000.0,66.1421,66.1509,66.1333,66.1421,3000.0
2018-04-17 13:40:00,75.0,75.0,74.96,74.99,4812.0,66.1509,66.1509,66.1156,66.1421,4812.0
2018-04-17 13:45:00,74.99,75.01,74.98,74.98,4362.0,66.1421,66.1597,66.1333,66.1333,4362.0
2018-04-17 13:50:00,74.98,74.98,74.94,74.97,4775.0,66.1333,66.1333,66.098,66.1245,4775.0
2018-04-17 13:55:00,74.98,75.01,74.98,75.01,2721.0,66.1333,66.1597,66.1333,66.1597,2721.0
2018-04-17 14:00:00,75.0,75.05,75.0,75.03,13907.0,66.1509,66.195,66.1509,66.1774,13907.0
2018-04-17 14:05:00,75.04,75.04,75.0,75.03,5000.0,66.1862,66.1862,66.1509,66.1774,5000.0
2018-04-17 14:10:00,75.01,75.02,75.0,75.01,5150.0,66.1597,66.1686,66.1509,66.1597,5150.0
2018-04-17 14:15:00,75.02,75.04,75.01,75.02,4038.0,66.1686,66.1862,66.1597,66.1686,4038.0
2018-04-17 14:20:00,75.02,75.02,74.98,74.99,14168.0,66.1686,66.1686,66.1333,66.1421,14168.0
2018-04-17 14:25:00,74.98,75.02,74.98,75.01,4374.0,66.1333,66.1686,66.1333,66.1597,4374.0
2018-04-17 14:30:00,75.02,75.04,75.01,75.01,11212.0,66.1686,66.1862,66.1597,66.1597,11212.0
2018-04-17 14:35:00,75.01,75.05,75.01,75.05,7100.0,66.1597,66.195,66.1597,66.195,7100.0
2018-04-17 14:40:00,75.04,75.06,75.03,75.04,4646.0,66.1862,66.2038,66.1774,66.1862,4646.0
2018-04-17 14:45:00,75.05,75.05,75.01,75.04,10206.0,66.195,66.195,66.1597,66.1862,10206.0
2018-04-17 14:50:00,75.05,75.05,75.01,75.01,4085.0,66.195,66.195,66.1597,66.1597,4085.0
2018-04-17 14:55:00,75.01,75.03,75.0,75.02,4750.0,66.1597,66.1774,66.1509,66.1686,4750.0
2018-04-17 15:00:00,75.01,75.04,75.0,75.02,7938.0,66.1597,66.1862,66.1509,66.1686,7938.0
2018-04-17 15:05:00,75.02,75.07,75.02,75.06,8030.0,66.1686,66.2127,66.1686,66.2038,8030.0
2018-04-17 15:10:00,75.06,75.08,75.04,75.06,9000.0,66.2038,66.2215,66.1862,66.2038,9000.0
2018-04-17 15:15:00,75.05,75.09,75.04,75.08,44763.0,66.195,66.2303,66.1862,66.2215,44763.0
2018-04-17 15:20:00,75.08,75.1,75.06,75.07,13186.0,66.2215,66.2391,66.2038,66.2127,13186.0
2018-04-17 15:25:00,75.08,75.1,75.08,75.1,18316.0,66.2215,66.2391,66.2215,66.2391,18316.0
2018-04-17 15:30:00,75.09,75.1,75.06,75.07,25044.0,66.2303,66.2391,66.2038,66.2127,25044.0
2018-04-17 15:35:00,75.07,75.08,75.0,75.0,29025.0,66.2127,66.2215,66.1509,66.1509,29025.0
2018-04-17 15:40:00,75.0,75.01,74.97,74.98,21934.0,66.1509,66.1597,66.1245,66.1333,21934.0
2018-04-17 15:45:00,74.98,75.01,74.96,74.99,26951.0,66.1333,66.1597,66.1156,66.1421,26951.0
2018-04-17 15:50:00,75.0,75.0,74.93,74.95,47931.0,66.1509,66.1509,66.0892,66.1068,47931.0
2018-04-17 15:55:00,74.94,74.96,74.92,74.95,82234.0,66.098,66.1156,66.0804,66.1068,82234.0
2018-04-18 09:30:00,75.62,75.73,75.54,75.72,52262.0,66.6978,66.7948,66.6272,66.786,52262.0
2018-04-18 09:35:00,75.72,75.76,75.64,75.64,52348.0,66.786,66.8212,66.7154,66.7154,52348.0
2018-04-18 09:40:00,75.64,75.69,75.64,75.68,30155.0,66.7154,66.7595,66.7154,66.7507,30155.0
2018-04-18 09:45:00,75.68,75.69,75.64,75.68,24786.0,66.7507,66.7595,66.7154,66.7507,24786.0
2018-04-18 09:50:00,75.67,75.7,75.66,75.67,19357.0,66.7419,66.7683,66.733,66.7419,19357.0
2018-04-18 09:55:00,75.67,75.75,75.67,75.71,32588.0,66.7419,66.8124,66.7419,66.7771,32588.0
2018-04-18 10:00:00,75.69,75.69,75.61,75.65,21715.0,66.7595,66.7595,66.6889,66.7242,21715.0
2018-04-18 10:05:00,75.65,75.66,75.63,75.65,10357.0,66.7242,66.733,66.7066,66.7242,10357.0
2018-04-18 10:10:00,75.66,75.66,75.58,75.58,10586.0,66.733,66.733,66.6625,66.6625,10586.0
2018-04-18 10:15:00,75.59,75.65,75.59,75.63,28600.0,66.6713,66.7242,66.6713,66.7066,28600.0
2018-04-18 10:20:00,75.64,75.68,75.62,75.68,26665.0,66.7154,66.7507,66.6978,66.7507,26665.0
2018-04-18 10:25:00,75.68,75.72,75.65,75.72,7232.0,66.7507,66.786,66.7242,66.786,7232.0
2018-04-18 10:30:00,75.71,75.79,75.7,75.78,20427.0,66.7771,66.8477,66.7683,66.8389,20427.0
2018-04-18 10:35:00,75.78,75.8,75.74,75.76,47632.0,66.8389,66.8565,66.8036,66.8212,47632.0
2018-04-18 10:40:00,75.77,75.81,75.76,75.79,15657.0,66.8301,66.8653,66.8212,66.8477,15657.0
2018-04-18 10:45:00,75.79,75.79,75.76,75.77,23640.0,66.8477,66.8477,66.8212,66.8301,23640.0
2018-04-18 10:50:00,75.77,75.77,75.72,75.73,14593.0,66.8301,66.8301,66.786,66.7948,14593.0
2018-04-18 10:55:00,75.72,75.78,75.72,75.77,13350.0,66.786,66.8389,66.786,66.8301,13350.0
2018-04-18 11:00:00,75.77,75.81,75.77,75.79,18847.0,66.8301,66.8653,66.8301,66.8477,18847.0
2018-04-18 11:05:00,75.81,75.85,75.8,75.83,14938.0,66.8653,66.9006,66.8565,66.883,14938.0
2018-04-18 11:10:00,75.82,75.84,75.8,75.81,182873.0,66.8742,66.8918,66.8565,66.8653,182873.0
2018-04-18 11:15:00,75.81,75.82,75.73,75.75,17922.0,66.8653,66.8742,66.7948,66.8124,17922.0
2018-04-18 11:20:00,75.75,75.78,75.74,75.77,9898.0,66.8124,66.8389,66.8036,66.8301,9898.0
2018-04-18 11:25:00,75.77,75.82,75.77,75.81,10443.0,66.8301,66.8742,66.8301,66.8653,10443.0
2018-04-18 11:30:00,75.82,75.82,75.76,75.77,13165.0,66.8742,66.8742,66.8212,66.8301,13165.0
2018-04-18 11:35:00,75.76,75.77,75.74,75.75,13705.0,66.8212,66.8301,66.8036,66.8124,13705.0
2018-04-18 11:40:00,75.76,75.76,75.66,75.67,15728.0,66.8212,66.8212,66.733,66.7419,15728.0
2018-04-18 11:45:00,75.67,75.67,75.64,75.65,22329.0,66.7419,66.7419,66.7154,66.7242,22329.0
2018-04-18 11:50:00,75.65,75.7,75.65,75.7,22457.0,66.7242,66.7683,66.7242,66.7683,22457.0
2018-04-18 11:55:00,75.7,75.71,75.65,75.67,40230.0,66.7683,66.7771,66.7242,66.7419,40230.0
2018-04-18 12:00:00,75.67,75.72,75.66,75.72,18792.0,66.7419,66.786,66.733,66.786,18792.0
2018-04-18 12:05:00,75.71,75.73,75.7,75.72,17247.0,66.7771,66.7948,66.7683,66.786,17247.0
2018-04-18 12:10:00,75.72,75.75,75.72,75.73,20073.0,66.786,66.8124,66.786,66.7948,20073.0
2018-04-18 12:15:00,75.74,75.75,75.72,75.74,10752.0,66.8036,66.8124,66.786,66.8036,10752.0
2018-04-18 12:20:00,75.74,75.74,75.7,75.73,8797.0,66.8036,66.8036,66.7683,66.7948,8797.0
2018-04-18 12:25:00,75.73,75.74,75.7,75.72,13169.0,66.7948,66.8036,66.7683,66.786,13169.0
2018-04-18 12:30:00,75.72,75.73,75.71,75.73,12125.0,66.786,66.7948,66.7771,66.7948,12125.0
2018-04-18 12:35:00,75.73,75.75,75.72,75.72,8390.0,66.7948,66.8124,66.786,66.786,8390.0
2018-04-18 12:40:00,75.73,75.75,75.73,75.73,5358.0,66.7948,66.8124,66.7948,66.7948,5358.0
2018-04-18 12:45:00,75.74,75.77,75.73,75.76,22030.0,66.8036,66.8301,66.7948,66.8212,22030.0
2018-04-18 12:50:00,75.77,75.79,75.76,75.78,6420.0,66.8301,66.8477,66.8212,66.8389,6420.0
2018-04-18 12:55:00,75.79,75.81,75.79,75.81,14313.0,66.8477,66.8653,66.8477,66.8653,14313.0
2018-04-18 13:00:00,75.82,75.85,75.82,75.84,8083.0,66.8742,66.9006,66.8742,66.8918,8083.0
2018-04-18 13:05:00,75.85,75.86,75.84,75.84,40857.0,66.9006,66.9094,66.8918,66.8918,40857.0
2018-04-18 13:10:00,75.84,75.9,75.84,75.89,8275.0,66.8918,66.9447,66.8918,66.9359,8275.0
2018-04-18 13:15:00,75.89,75.9,75.87,75.9,12764.0,66.9359,66.9447,66.9183,66.9447,12764.0
2018-04-18 13:20:00,75.9,75.91,75.87,75.88,6306.0,66.9447,66.9535,66.9183,66.9271,6306.0
2018-04-18 13:25:00,75.87,75.87,75.84,75.85,18945.0,66.9183,66.9183,66.8918,66.9006,18945.0
2018-04-18 13:30:00,75.86,75.86,75.82,75.84,8807.0,66.9094,66.9094,66.8742,66.8918,8807.0
2018-04-18 13:35:00,75.85,75.86,75.84,75.84,6635.0,66.9006,66.9094,66.8918,66.8918,6635.0
2018-04-18 13:40:00,75.84,75.85,75.83,75.84,7951.0,66.8918,66.9006,66.883,66.8918,7951.0
2018-04-18 13:45:00,75.85,75.86,75.83,75.84,11327.0,66.9006,66.9094,66.883,66.8918,11327.0
2018-04-18 13:50:00,75.84,75.86,75.84,75.85,7744.0,66.8918,66.9094,66.8918,66.9006,7744.0
2018-04-18 13:55:00,75.85,75.87,75.82,75.83,5305.0,66.9006,66.9183,66.8742,66.883,5305.0
2018-04-18 14:00:00,75.84,75.85,75.79,75.84,10801.0,66.8918,66.9006,66.8477,66.8918,10801.0
2018-04-18 14:05:00,75.84,75.89,75.84,75.88,13238.0,66.8918,66.9359,66.8918,66.9271,13238.0
2018-04-18 14:10:00,75.88,75.89,75.88,75.88,7915.0,66.9271,66.9359,66.9271,66.9271,7915.0
2018-04-18 14:15:00,75.89,75.91,75.89,75.9,78421.0,66.9359,66.9535,66.9359,66.9447,78421.0
2018-04-18 14:20:00,75.91,75.93,75.9,75.93,14759.0,66.9535,66.9712,66.9447,66.9712,14759.0
2018-04-18 14:25:00,75.93,75.94,75.92,75.94,8130.0,66.9712,66.98,66.9624,66.98,8130.0
2018-04-18 14:30:00,75.94,75.96,75.93,75.96,7858.0,66.98,66.9976,66.9712,66.9976,7858.0
2018-04-18 14:35:00,75.96,75.98,75.91,75.91,24112.0,66.9976,67.0153,66.9535,66.9535,24112.0
2018-04-18 14:40:00,75.91,75.95,75.91,75.93,10350.0,66.9535,66.9888,66.9535,66.9712,10350.0
2018-04-18 14:45:00,75.93,75.97,75.93,75.97,8276.0,66.9712,67.0065,66.9712,67.0065,8276.0
2018-04-18 14:50:00,75.96,75.98,75.96,75.98,6554.0,66.9976,67.0153,66.9976,67.0153,6554.0
2018-04-18 14:55:00,75.98,76.0,75.94,75.94,22222.0,67.0153,67.0329,66.98,66.98,22222.0
2018-04-18 15:00:00,75.94,75.95,75.92,75.95,12500.0,66.98,66.9888,66.9624,66.9888,12500.0
2018-04-18 15:05:00,75.95,75.97,75.93,75.93,10803.0,66.9888,67.0065,66.9712,66.9712,10803.0
2018-04-18 15:10:00,75.93,75.93,75.91,75.91,16829.0,66.9712,66.9712,66.9535,66.9535,16829.0
2018-04-18 15:15:00,75.91,75.94,75.91,75.93,13839.0,66.9535,66.98,66.9535,66.9712,13839.0
2018-04-18 15:20:00,75.92,75.93,75.9,75.91,46695.0,66.9624,66.9712,66.9447,66.9535,46695.0
2018-04-18 15:25:00,75.91,75.92,75.89,75.89,20474.0,66.9535,66.9624,66.9359,66.9359,20474.0
2018-04-18 15:30:00,75.9,75.91,75.87,75.91,11395.0,66.9447,66.9535,66.9183,66.9535,11395.0
2018-04-18 15:35:00,75.91,75.93,75.89,75.92,18753.0,66.9535,66.9712,66.9359,66.9624,18753.0
2018-04-18 15:40:00,75.91,75.92,75.89,75.9,14378.0,66.9535,66.9624,66.9359,66.9447,14378.0
2018-04-18 15:45:00,75.9,75.9,75.87,75.88,75540.0,66.9447,66.9447,66.9183,66.9271,75540.0
2018-04-18 15:50:00,75.87,75.89,75.84,75.84,39804.0,66.9183,66.9359,66.8918,66.8918,39804.0
2018-04-18 15:55:00,75.84,75.86,75.81,75.83,102272.0,66.8918,66.9094,66.8653,66.883,102272.0
2018-04-19 09:30:00,75.86,76.01,75.86,75.88,264801.0,66.9094,67.0417,66.9094,66.9271,264801.0
2018-04-19 09:35:00,75.87,75.9,75.84,75.87,39764.0,66.9183,66.9447,66.8918,66.9183,39764.0
2018-04-19 09:40:00,75.87,75.88,75.78,75.79,38515.0,66.9183,66.9271,66.8389,66.8477,38515.0
2018-04-19 09:45:00,75.79,75.81,75.72,75.75,44483.0,66.8477,66.8653,66.786,66.8124,44483.0
2018-04-19 09:50:00,75.73,75.76,75.7,75.75,92905.0,66.7948,66.8212,66.7683,66.8124,92905.0
2018-04-19 09:55:00,75.76,75.79,75.74,75.79,175151.0,66.8212,66.8477,66.8036,66.8477,175151.0
2018-04-19 10:00:00,75.8,75.8,75.73,75.73,23513.0,66.8565,66.8565,66.7948,66.7948,23513.0
2018-04-19 10:05:00,75.73,75.73,75.67,75.69,37575.0,66.7948,66.7948,66.7419,66.7595,37575.0
2018-04-19 10:10:00,75.69,75.77,75.66,75.77,39979.0,66.7595,66.8301,66.733,66.8301,39979.0
2018-04-19 10:15:00,75.78,75.84,75.78,75.81,20481.0,66.8389,66.8918,66.8389,66.8653,20481.0
2018-04-19 10:20:00,75.82,75.84,75.81,75.82,16816.0,66.8742,66.8918,66.8653,66.8742,16816.0
2018-04-19 10:25:00,75.83,75.91,75.83,75.87,25729.0,66.883,66.9535,66.883,66.9183,25729.0
2018-04-19 10:30:00,75.87,75.92,75.82,75.9,34806.0,66.9183,66.9624,66.8742,66.9447,34806.0
2018-04-19 10:35:00,75.91,75.95,75.88,75.9,10196.0,66.9535,66.9888,66.9271,66.9447,10196.0
2018-04-19 10:40:00,75.91,75.91,75.84,75.84,7128.0,66.9535,66.9535,66.8918,66.8918,7128.0
2018-04-19 10:45:00,75.84,75.84,75.8,75.82,7723.0,66.8918,66.8918,66.8565,66.8742,7723.0
2018-04-19 10:50:00,75.82,75.83,75.79,75.81,41796.0,66.8742,66.883,66.8477,66.8653,41796.0
2018-04-19 10:55:00,75.8,75.8,75.75,75.78,8492.0,66.8565,66.8565,66.8124,66.8389,8492.0
2018-04-19 11:00:00,75.78,75.78,75.67,75.67,56066.0,66.8389,66.8389,66.7419,66.7419,56066.0
2018-04-19 11:05:00,75.67,75.71,75.66,75.68,11129.0,66.7419,66.7771,66.733,66.7507,11129.0
2018-04-19 11:10:00,75.68,75.73,75.63,75.64,28070.0,66.7507,66.7948,66.7066,66.7154,28070.0
2018-04-19 11:15:00,75.63,75.71,75.63,75.71,42890.0,66.7066,66.7771,66.7066,66.7771,42890.0
2018-04-19 11:20:00,75.69,75.72,75.66,75.72,35660.0,66.7595,66.786,66.733,66.786,35660.0
2018-04-19 11:25:00,75.72,75.75,75.66,75.74,43014.0,66.786,66.8124,66.733,66.8036,43014.0
2018-04-19 11:30:00,75.73,75.75,75.7,75.71,6862.0,66.7948,66.8124,66.7683,66.7771,6862.0
2018-04-19 11:35:00,75.71,75.72,75.65,75.65,22082.0,66.7771,66.786,66.7242,66.7242,22082.0
2018-04-19 11:40:00,75.66,75.66,75.56,75.58,18499.0,66.733,66.733,66.6448,66.6625,18499.0
2018-04-19 11:45:00,75.58,75.58,75.51,75.54,14383.0,66.6625,66.6625,66.6007,66.6272,14383.0
2018-04-19 11:50:00,75.54,75.54,75.49,75.51,7861.0,66.6272,66.6272,66.5831,66.6007,7861.0
2018-04-19 11:55:00,75.51,75.52,75.47,75.47,9381.0,66.6007,66.6096,66.5655,66.5655,9381.0
2018-04-19 12:00:00,75.47,75.47,75.4,75.45,32250.0,66.5655,66.5655,66.5037,66.5478,32250.0
2018-04-19 12:05:00,75.44,75.47,75.4,75.46,18758.0,66.539,66.5655,66.5037,66.5566,18758.0
2018-04-19 12:10:00,75.45,75.45,75.4,75.43,60463.0,66.5478,66.5478,66.5037,66.5302,60463.0
2018-04-19 12:15:00,75.44,75.48,75.43,75.47,59399.0,66.539,66.5743,66.5302,66.5655,59399.0
2018-04-19 12:20:00,75.48,75.52,75.47,75.48,44850.0,66.5743,66.6096,66.5655,66.5743,44850.0
2018-04-19 12:25:00,75.48,75.5,75.46,75.46,60559.0,66.5743,66.5919,66.5566,66.5566,60559.0
2018-04-19 12:30:00,75.47,75.49,75.45,75.46,50794.0,66.5655,66.5831,66.5478,66.5566,50794.0
2018-04-19 12:35:00,75.46,75.47,75.42,75.45,52649.0,66.5566,66.5655,66.5214,66.5478,52649.0
2018-04-19 12:40:00,75.45,75.45,75.41,75.44,65342.0,66.5478,66.5478,66.5125,66.539,65342.0
2018-04-19 12:45:00,75.43,75.51,75.43,75.51,10580.0,66.5302,66.6007,66.5302,66.6007,10580.0
2018-04-19 12:50:00,75.51,75.51,75.48,75.49,2583.0,66.6007,66.6007,66.5743,66.5831,2583.0
2018-04-19 12:55:00,75.49,75.49,75.42,75.44,12565.0,66.5831,66.5831,66.5214,66.539,12565.0
2018-04-19 13:00:00,75.43,75.43,75.36,75.37,10488.0,66.5302,66.5302,66.4684,66.4773,10488.0
2018-04-19 13:05:00,75.37,75.39,75.37,75.37,3400.0,66.4773,66.4949,66.4773,66.4773,3400.0
2018-04-19 13:10:00,75.37,75.38,75.36,75.37,7124.0,66.4773,66.4861,66.4684,66.4773,7124.0
2018-04-19 13:15:00,75.39,75.41,75.33,75.33,5756.0,66.4949,66.5125,66.442,66.442,5756.0
2018-04-19 13:20:00,75.32,75.33,75.3,75.32,28479.0,66.4332,66.442,66.4155,66.4332,28479.0
2018-04-19 13:25:00,75.32,75.32,75.3,75.3,2933.0,66.4332,66.4332,66.4155,66.4155,2933.0
2018-04-19 13:30:00,75.3,75.38,75.3,75.32,15963.0,66.4155,66.4861,66.4155,66.4332,15963.0
2018-04-19 13:35:00,75.31,75.37,75.3,75.36,24514.0,66.4243,66.4773,66.4155,66.4684,24514.0
2018-04-19 13:40:00,75.36,75.41,75.36,75.4,10246.0,66.4684,66.5125,66.4684,66.5037,10246.0
2018-04-19 13:45:00,75.41,75.45,75.41,75.44,6960.0,66.5125,66.5478,66.5125,66.539,6960.0
2018-04-19 13:50:00,75.45,75.5,75.45,75.48,11348.0,66.5478,66.5919,66.5478,66.5743,11348.0
2018-04-19 13:55:00,75.49,75.49,75.45,75.46,3765.0,66.5831,66.5831,66.5478,66.5566,3765.0
2018-04-19 14:00:00,75.45,75.46,75.41,75.41,5900.0,66.5478,66.5566,66.5125,66.5125,5900.0
2018-04-19 14:05:00,75.41,75.44,75.4,75.42,5239.0,66.5125,66.539,66.5037,66.5214,5239.0
2018-04-19 14:10:00,75.42,75.44,75.42,75.43,4180.0,66.5214,66.539,66.5214,66.5302,4180.0
2018-04-19 14:15:00,75.43,75.43,75.38,75.38,7152.0,66.5302,66.5302,66.4861,66.4861,7152.0
2018-04-19 14:20:00,75.39,75.39,75.34,75.34,3400.0,66.4949,66.4949,66.4508,66.4508,3400.0
2018-04-19 14:25:00,75.34,75.4,75.33,75.39,15269.0,66.4508,66.5037,66.442,66.4949,15269.0
2018-04-19 14:30:00,75.39,75.45,75.39,75.44,36667.0,66.4949,66.5478,66.4949,66.539,36667.0
2018-04-19 14:35:00,75.45,75.45,75.39,75.43,46022.0,66.5478,66.5478,66.4949,66.5302,46022.0
2018-04-19 14:40:00,75.43,75.47,75.41,75.46,11476.0,66.5302,66.5655,66.5125,66.5566,11476.0
2018-04-19 14:45:00,75.47,75.48,75.46,75.46,6360.0,66.5655,66.5743,66.5566,66.5566,6360.0
2018-04-19 14:50:00,75.45,75.46,75.42,75.42,6513.0,66.5478,66.5566,66.5214,66.5214,6513.0
2018-04-19 14:55:00,75.43,75.47,75.43,75.47,9750.0,66.5302,66.5655,66.5302,66.5655,9750.0
2018-04-19 15:00:00,75.47,75.5,75.45,75.48,14346.0,66.5655,66.5919,66.5478,66.5743,14346.0
2018-04-19 15:05:00,75.48,75.5,75.45,75.5,21548.0,66.5743,66.5919,66.5478,66.5919,21548.0
2018-04-19 15:10:00,75.5,75.51,75.43,75.44,23915.0,66.5919,66.6007,66.5302,66.539,23915.0
2018-04-19 15:15:00,75.44,75.46,75.41,75.46,7480.0,66.539,66.5566,66.5125,66.5566,7480.0
2018-04-19 15:20:00,75.46,75.47,75.43,75.44,9821.0,66.5566,66.5655,66.5302,66.539,9821.0
2018-04-19 15:25:00,75.44,75.44,75.4,75.41,17253.0,66.539,66.539,66.5037,66.5125,17253.0
2018-04-19 15:30:00,75.4,75.48,75.38,75.48,28553.0,66.5037,66.5743,66.4861,66.5743,28553.0
2018-04-19 15:35:00,75.49,75.61,75.49,75.49,90349.0,66.5831,66.6889,66.5831,66.5831,90349.0
2018-04-19 15:40:00,75.49,75.53,75.46,75.52,29544.0,66.5831,66.6184,66.5566,66.6096,29544.0
2018-04-19 15:45:00,75.52,75.54,75.47,75.5,21143.0,66.6096,66.6272,66.5655,66.5919,21143.0
2018-04-19 15:50:00,75.5,75.53,75.42,75.42,36036.0,66.5919,66.6184,66.5214,66.5214,36036.0
2018-04-19 15:55:00,75.42,75.46,75.34,75.4,107496.0,66.5214,66.5566,66.4508,66.5037,107496.0
2018-04-20 09:30:00,75.02,75.02,74.79,74.81,92022.0,66.1686,66.1686,65.9657,65.9833,92022.0
2018-04-20 09:35:00,74.81,74.81,74.71,74.71,61321.0,65.9833,65.9833,65.8951,65.8951,61321.0
2018-04-20 09:40:00,74.71,74.77,74.68,74.69,59170.0,65.8951,65.9481,65.8687,65.8775,59170.0
2018-04-20 09:45:00,74.68,74.69,74.64,74.66,55750.0,65.8687,65.8775,65.8334,65.851,55750.0
2018-04-20 09:50:00,74.66,74.68,74.62,74.63,65126.0,65.851,65.8687,65.8158,65.8246,65126.0
2018-04-20 09:55:00,74.63,74.68,74.61,74.68,33883.0,65.8246,65.8687,65.8069,65.8687,33883.0
2018-04-20 10:00:00,74.68,74.7,74.58,74.6,38053.0,65.8687,65.8863,65.7805,65.7981,38053.0
2018-04-20 10:05:00,74.6,74.64,74.55,74.55,181767.0,65.7981,65.8334,65.754,65.754,181767.0
2018-04-20 10:10:00,74.55,74.55,74.49,74.53,79123.0,65.754,65.754,65.7011,65.7364,79123.0
2018-04-20 10:15:00,74.53,74.57,74.53,74.56,16590.0,65.7364,65.7717,65.7364,65.7628,16590.0
2018-04-20 10:20:00,74.57,74.6,74.54,74.55,60544.0,65.7717,65.7981,65.7452,65.754,60544.0
2018-04-20 10:25:00,74.55,74.59,74.53,74.58,7814.0,65.754,65.7893,65.7364,65.7805,7814.0
2018-04-20 10:30:00,74.57,74.63,74.56,74.62,37438.0,65.7717,65.8246,65.7628,65.8158,37438.0
2018-04-20 10:35:00,74.62,74.62,74.55,74.6,13973.0,65.8158,65.8158,65.754,65.7981,13973.0
2018-04-20 10:40:00,74.61,74.61,74.5,74.54,14451.0,65.8069,65.8069,65.7099,65.7452,14451.0
2018-04-20 10:45:00,74.55,74.55,74.48,74.48,17078.0,65.754,65.754,65.6923,65.6923,17078.0
2018-04-20 10:50:00,74.48,74.49,74.36,74.4,38407.0,65.6923,65.7011,65.5864,65.6217,38407.0
2018-04-20 10:55:00,74.39,74.5,74.39,74.5,310403.0,65.6129,65.7099,65.6129,65.7099,310403.0
2018-04-20 11:00:00,74.5,74.53,74.47,74.49,66711.0,65.7099,65.7364,65.6834,65.7011,66711.0
2018-04-20 11:05:00,74.48,74.5,74.44,74.45,125575.0,65.6923,65.7099,65.657,65.6658,125575.0
2018-04-20 11:10:00,74.43,74.43,74.33,74.42,66666.0,65.6482,65.6482,65.56,65.6393,66666.0
2018-04-20 11:15:00,74.42,74.52,74.41,74.5,56893.0,65.6393,65.7276,65.6305,65.7099,56893.0
2018-04-20 11:20:00,74.51,74.53,74.46,74.46,9253.0,65.7187,65.7364,65.6746,65.6746,9253.0
2018-04-20 11:25:00,74.46,74.49,74.43,74.44,15015.0,65.6746,65.7011,65.6482,65.657,15015.0
2018-04-20 11:30:00,74.45,74.59,74.43,74.58,74645.0,65.6658,65.7893,65.6482,65.7805,74645.0
2018-04-20 11:35:00,74.57,74.63,74.56,74.59,109402.0,65.7717,65.8246,65.7628,65.7893,109402.0
2018-04-20 11:40:00,74.59,74.66,74.57,74.57,49910.0,65.7893,65.851,65.7717,65.7717,49910.0
2018-04-20 11:45:00,74.57,74.57,74.52,74.53,7936.0,65.7717,65.7717,65.7276,65.7364,7936.0
2018-04-20 11:50:00,74.53,74.56,74.51,74.52,11849.0,65.7364,65.7628,65.7187,65.7276,11849.0
2018-04-20 11:55:00,74.51,74.54,74.5,74.53,11510.0,65.7187,65.7452,65.7099,65.7364,11510.0
2018-04-20 12:00:00,74.52,74.52,74.48,74.48,18956.0,65.7276,65.7276,65.6923,65.6923,18956.0
2018-04-20 12:05:00,74.48,74.56,74.48,74.55,12810.0,65.6923,65.7628,65.6923,65.754,12810.0
2018-04-20 12:10:00,74.55,74.56,74.49,74.49,31809.0,65.754,65.7628,65.7011,65.7011,31809.0
2018-04-20 12:15:00,74.49,74.5,74.45,74.45,2700.0,65.7011,65.7099,65.6658,65.6658,2700.0
2018-04-20 12:20:00,74.46,74.5,74.45,74.46,6657.0,65.6746,65.7099,65.6658,65.6746,6657.0
2018-04-20 12:25:00,74.46,74.49,74.45,74.45,23861.0,65.6746,65.7011,65.6658,65.6658,23861.0
2018-04-20 12:30:00,74.46,74.47,74.42,74.47,21687.0,65.6746,65.6834,65.6393,65.6834,21687.0
2018-04-20 12:35:00,74.46,74.5,74.42,74.42,12881.0,65.6746,65.7099,65.6393,65.6393,12881.0
2018-04-20 12:40:00,74.43,74.46,74.4,74.42,9565.0,65.6482,65.6746,65.6217,65.6393,9565.0
2018-04-20 12:45:00,74.42,74.47,74.4,74.43,14890.0,65.6393,65.6834,65.6217,65.6482,14890.0
2018-04-20 12:50:00,74.43,74.47,74.42,74.47,3771.0,65.6482,65.6834,65.6393,65.6834,3771.0
2018-04-20 12:55:00,74.48,74.51,74.43,74.5,62424.0,65.6923,65.7187,65.6482,65.7099,62424.0
2018-04-20 13:00:00,74.49,74.55,74.46,74.5,5419.0,65.7011,65.754,65.6746,65.7099,5419.0
2018-04-20 13:05:00,74.49,74.53,74.48,74.53,12906.0,65.7011,65.7364,65.6923,65.7364,12906.0
2018-04-20 13:10:00,74.53,74.6,74.53,74.59,23536.0,65.7364,65.7981,65.7364,65.7893,23536.0
2018-04-20 13:15:00,74.6,74.62,74.58,74.6,39383.0,65.7981,65.8158,65.7805,65.7981,39383.0
2018-04-20 13:20:00,74.6,74.6,74.55,74.55,14993.0,65.7981,65.7981,65.754,65.754,14993.0
2018-04-20 13:25:00,74.55,74.62,74.54,74.62,14015.0,65.754,65.8158,65.7452,65.8158,14015.0
2018-04-20 13:30:00,74.64,74.64,74.59,74.59,1900.0,65.8334,65.8334,65.7893,65.7893,1900.0
2018-04-20 13:35:00,74.6,74.67,74.6,74.67,4233.0,65.7981,65.8599,65.7981,65.8599,4233.0
2018-04-20 13:40:00,74.67,74.71,74.67,74.69,3225.0,65.8599,65.8951,65.8599,65.8775,3225.0
2018-04-20 13:45:00,74.7,74.7,74.65,74.65,11800.0,65.8863,65.8863,65.8422,65.8422,11800.0
2018-04-20 13:50:00,74.64,74.64,74.63,74.64,2400.0,65.8334,65.8334,65.8246,65.8334,2400.0
2018-04-20 13:55:00,74.64,74.65,74.56,74.57,9190.0,65.8334,65.8422,65.7628,65.7717,9190.0
2018-04-20 14:00:00,74.56,74.58,74.53,74.57,69113.0,65.7628,65.7805,65.7364,65.7717,69113.0
2018-04-20 14:05:00,74.58,74.59,74.56,74.58,8580.0,65.7805,65.7893,65.7628,65.7805,8580.0
2018-04-20 14:10:00,74.57,74.57,74.54,74.54,35238.0,65.7717,65.7717,65.7452,65.7452,35238.0
2018-04-20 14:15:00,74.54,74.56,74.54,74.54,2330.0,65.7452,65.7628,65.7452,65.7452,2330.0
2018-04-20 14:20:00,74.53,74.57,74.53,74.56,7296.0,65.7364,65.7717,65.7364,65.7628,7296.0
2018-04-20 14:25:00,74.57,74.58,74.55,74.58,5056.0,65.7717,65.7805,65.754,65.7805,5056.0
2018-04-20 14:30:00,74.58,74.59,74.5,74.5,11593.0,65.7805,65.7893,65.7099,65.7099,11593.0
2018-04-20 14:35:00,74.5,74.52,74.47,74.49,14698.0,65.7099,65.7276,65.6834,65.7011,14698.0
2018-04-20 14:40:00,74.49,74.55,74.49,74.53,2300.0,65.7011,65.754,65.7011,65.7364,2300.0
2018-04-20 14:45:00,74.54,74.54,74.43,74.44,19373.0,65.7452,65.7452,65.6482,65.657,19373.0
2018-04-20 14:50:00,74.44,74.48,74.41,74.45,23505.0,65.657,65.6923,65.6305,65.6658,23505.0
2018-04-20 14:55:00,74.45,74.49,74.45,74.46,4330.0,65.6658,65.7011,65.6658,65.6746,4330.0
2018-04-20 15:00:00,74.46,74.46,74.39,74.39,11560.0,65.6746,65.6746,65.6129,65.6129,11560.0
2018-04-20 15:05:00,74.4,74.4,74.26,74.27,48913.0,65.6217,65.6217,65.4982,65.507,48913.0
2018-04-20 15:10:00,74.27,74.31,74.25,74.31,24818.0,65.507,65.5423,65.4894,65.5423,24818.0
2018-04-20 15:15:00,74.31,74.31,74.23,74.24,6427.0,65.5423,65.5423,65.4718,65.4806,6427.0
2018-04-20 15:20:00,74.23,74.33,74.22,74.32,10828.0,65.4718,65.56,65.4629,65.5511,10828.0
2018-04-20 15:25:00,74.33,74.35,74.3,74.33,21823.0,65.56,65.5776,65.5335,65.56,21823.0
2018-04-20 15:30:00,74.33,74.34,74.28,74.33,16015.0,65.56,65.5688,65.5159,65.56,16015.0
2018-04-20 15:35:00,74.33,74.45,74.32,74.4,85556.0,65.56,65.6658,65.5511,65.6217,85556.0
2018-04-20 15:40:00,74.41,74.47,74.41,74.42,110553.0,65.6305,65.6834,65.6305,65.6393,110553.0
2018-04-20 15:45:00,74.41,74.49,74.38,74.48,29832.0,65.6305,65.7011,65.6041,65.6923,29832.0
2018-04-20 15:50:00,74.48,74.48,74.43,74.46,42158.0,65.6923,65.6923,65.6482,65.6746,42158.0
2018-04-20 15:55:00,74.46,74.54,74.46,74.53,77728.0,65.6746,65.7452,65.6746,65.7364,77728.0
2018-04-23 09:30:00,74.61,74.66,74.52,74.52,26775.0,65.8069,65.851,65.7276,65.7276,26775.0
2018-04-23 09:35:00,74.52,74.53,74.47,74.51,10591.0,65.7276,65.7364,65.6834,65.7187,10591.0
2018-04-23 09:40:00,74.5,74.51,74.45,74.45,9575.0,65.7099,65.7187,65.6658,65.6658,9575.0
2018-04-23 09:45:00,74.45,74.46,74.38,74.39,47036.0,65.6658,65.6746,65.6041,65.6129,47036.0
2018-04-23 09:50:00,74.39,74.39,74.33,74.35,35105.0,65.6129,65.6129,65.56,65.5776,35105.0
2018-04-23 09:55:00,74.35,74.41,74.34,74.41,31345.0,65.5776,65.6305,65.5688,65.6305,31345.0
2018-04-23 10:00:00,74.41,74.42,74.35,74.36,30872.0,65.6305,65.6393,65.5776,65.5864,30872.0
2018-04-23 10:05:00,74.36,74.37,74.29,74.32,15381.0,65.5864,65.5952,65.5247,65.5511,15381.0
2018-04-23 10:10:00,74.33,74.38,74.31,74.33,10985.0,65.56,65.6041,65.5423,65.56,10985.0
2018-04-23 10:15:00,74.34,74.41,74.34,74.4,17022.0,65.5688,65.6305,65.5688,65.6217,17022.0
2018-04-23 10:20:00,74.39,74.44,74.36,74.44,21701.0,65.6129,65.657,65.5864,65.657,21701.0
2018-04-23 10:25:00,74.44,74.48,74.44,74.47,22612.0,65.657,65.6923,65.657,65.6834,22612.0
2018-04-23 10:30:00,74.47,74.48,74.43,74.48,13050.0,65.6834,65.6923,65.6482,65.6923,13050.0
2018-04-23 10:35:00,74.47,74.47,74.39,74.43,39860.0,65.6834,65.6834,65.6129,65.6482,39860.0
2018-04-23 10:40:00,74.44,74.47,74.41,74.47,17138.0,65.657,65.6834,65.6305,65.6834,17138.0
2018-04-23 10:45:00,74.48,74.59,74.47,74.56,35995.0,65.6923,65.7893,65.6834,65.7628,35995.0
2018-04-23 10:50:00,74.56,74.59,74.54,74.55,75339.0,65.7628,65.7893,65.7452,65.754,75339.0
2018-04-23 10:55:00,74.54,74.56,74.49,74.49,25432.0,65.7452,65.7628,65.7011,65.7011,25432.0
2018-04-23 11:00:00,74.49,74.53,74.43,74.53,43684.0,65.7011,65.7364,65.6482,65.7364,43684.0
2018-04-23 11:05:00,74.53,74.57,74.52,74.55,52837.0,65.7364,65.7717,65.7276,65.754,52837.0
2018-04-23 11:10:00,74.56,74.64,74.55,74.63,61902.0,65.7628,65.8334,65.754,65.8246,61902.0
2018-04-23 11:15:00,74.64,74.67,74.62,74.65,39364.0,65.8334,65.8599,65.8158,65.8422,39364.0
2018-04-23 11:20:00,74.64,74.66,74.6,74.64,33890.0,65.8334,65.851,65.7981,65.8334,33890.0
2018-04-23 11:25:00,74.64,74.64,74.59,74.6,74926.0,65.8334,65.8334,65.7893,65.7981,74926.0
2018-04-23 11:30:00,74.61,74.62,74.56,74.56,35286.0,65.8069,65.8158,65.7628,65.7628,35286.0
2018-04-23 11:35:00,74.55,74.56,74.5,74.51,20259.0,65.754,65.7628,65.7099,65.7187,20259.0
2018-04-23 11:40:00,74.51,74.54,74.51,74.53,16428.0,65.7187,65.7452,65.7187,65.7364,16428.0
2018-04-23 11:45:00,74.53,74.55,74.49,74.5,14536.0,65.7364,65.754,65.7011,65.7099,14536.0
2018-04-23 11:50:00,74.5,74.55,74.49,74.53,12955.0,65.7099,65.754,65.7011,65.7364,12955.0
2018-04-23 11:55:00,74.54,74.56,74.47,74.51,7534.0,65.7452,65.7628,65.6834,65.7187,7534.0
2018-04-23 12:00:00,74.51,74.55,74.5,74.53,9055.0,65.7187,65.754,65.7099,65.7364,9055.0
2018-04-23 12:05:00,74.54,74.54,74.53,74.54,6119.0,65.7452,65.7452,65.7364,65.7452,6119.0
2018-04-23 12:10:00,74.53,74.54,74.49,74.49,9504.0,65.7364,65.7452,65.7011,65.7011,9504.0
2018-04-23 12:15:00,74.5,74.5,74.43,74.43,9514.0,65.7099,65.7099,65.6482,65.6482,9514.0
2018-04-23 12:20:00,74.43,74.44,74.4,74.43,20247.0,65.6482,65.657,65.6217,65.6482,20247.0
2018-04-23 12:25:00,74.43,74.44,74.41,74.41,20089.0,65.6482,65.657,65.6305,65.6305,20089.0
2018-04-23 12:30:00,74.41,74.42,74.36,74.36,19281.0,65.6305,65.6393,65.5864,65.5864,19281.0
2018-04-23 12:35:00,74.36,74.37,74.33,74.37,4406.0,65.5864,65.5952,65.56,65.5952,4406.0
2018-04-23 12:40:00,74.38,74.39,74.33,74.34,63001.0,65.6041,65.6129,65.56,65.5688,63001.0
2018-04-23 12:45:00,74.34,74.37,74.3,74.31,11197.0,65.5688,65.5952,65.5335,65.5423,11197.0
2018-04-23 12:50:00,74.31,74.35,74.3,74.33,12451.0,65.5423,65.5776,65.5335,65.56,12451.0
2018-04-23 12:55:00,74.32,74.32,74.3,74.31,21157.0,65.5511,65.5511,65.5335,65.5423,21157.0
2018-04-23 13:00:00,74.31,74.31,74.3,74.31,4300.0,65.5423,65.5423,65.5335,65.5423,4300.0
2018-04-23 13:05:00,74.3,74.31,74.29,74.29,13654.0,65.5335,65.5423,65.5247,65.5247,13654.0
2018-04-23 13:10:00,74.29,74.31,74.26,74.28,60050.0,65.5247,65.5423,65.4982,65.5159,60050.0
2018-04-23 13:15:00,74.28,74.28,74.25,74.26,14898.0,65.5159,65.5159,65.4894,65.4982,14898.0
2018-04-23 13:20:00,74.26,74.27,74.25,74.26,4725.0,65.4982,65.507,65.4894,65.4982,4725.0
2018-04-23 13:25:00,74.26,74.27,74.25,74.26,7698.0,65.4982,65.507,65.4894,65.4982,7698.0
2018-04-23 13:30:00,74.27,74.27,74.22,74.22,5600.0,65.507,65.507,65.4629,65.4629,5600.0
2018-04-23 13:35:00,74.23,74.28,74.23,74.25,23458.0,65.4718,65.5159,65.4718,65.4894,23458.0
2018-04-23 13:40:00,74.25,74.28,74.23,74.23,46427.0,65.4894,65.5159,65.4718,65.4718,46427.0
2018-04-23 13:45:00,74.24,74.25,74.23,74.23,6322.0,65.4806,65.4894,65.4718,65.4718,6322.0
2018-04-23 13:50:00,74.24,74.3,74.24,74.3,5320.0,65.4806,65.5335,65.4806,65.5335,5320.0
2018-04-23 13:55:00,74.29,74.31,74.29,74.29,4783.0,65.5247,65.5423,65.5247,65.5247,4783.0
2018-04-23 14:00:00,74.29,74.3,74.23,74.23,8223.0,65.5247,65.5335,65.4718,65.4718,8223.0
2018-04-23 14:05:00,74.23,74.23,74.1,74.17,42331.0,65.4718,65.4718,65.3571,65.4188,42331.0
2018-04-23 14:10:00,74.16,74.21,74.13,74.13,26159.0,65.41,65.4541,65.3836,65.3836,26159.0
2018-04-23 14:15:00,74.13,74.17,74.13,74.16,7491.0,65.3836,65.4188,65.3836,65.41,7491.0
2018-04-23 14:20:00,74.15,74.15,74.11,74.12,12155.0,65.4012,65.4012,65.3659,65.3747,12155.0
2018-04-23 14:25:00,74.12,74.13,74.1,74.11,22960.0,65.3747,65.3836,65.3571,65.3659,22960.0
2018-04-23 14:30:00,74.12,74.14,74.1,74.11,10952.0,65.3747,65.3924,65.3571,65.3659,10952.0
2018-04-23 14:35:00,74.1,74.15,74.1,74.15,8460.0,65.3571,65.4012,65.3571,65.4012,8460.0
2018-04-23 14:40:00,74.16,74.2,74.15,74.18,6333.0,65.41,65.4453,65.4012,65.4277,6333.0
2018-04-23 14:45:00,74.18,74.18,74.11,74.11,9277.0,65.4277,65.4277,65.3659,65.3659,9277.0
2018-04-23 14:50:00,74.11,74.12,74.03,74.03,44775.0,65.3659,65.3747,65.2954,65.2954,44775.0
2018-04-23 14:55:00,74.03,74.05,74.02,74.03,7565.0,65.2954,65.313,65.2865,65.2954,7565.0
2018-04-23 15:00:00,74.03,74.09,74.02,74.09,9022.0,65.2954,65.3483,65.2865,65.3483,9022.0
2018-04-23 15:05:00,74.09,74.14,74.09,74.13,27150.0,65.3483,65.3924,65.3483,65.3836,27150.0
2018-04-23 15:10:00,74.13,74.16,74.11,74.13,12852.0,65.3836,65.41,65.3659,65.3836,12852.0
2018-04-23 15:15:00,74.14,74.14,74.11,74.12,14840.0,65.3924,65.3924,65.3659,65.3747,14840.0
2018-04-23 15:20:00,74.12,74.15,74.1,74.1,21132.0,65.3747,65.4012,65.3571,65.3571,21132.0
2018-04-23 15:25:00,74.1,74.16,74.1,74.15,7804.0,65.3571,65.41,65.3571,65.4012,7804.0
2018-04-23 15:30:00,74.14,74.16,74.14,74.14,28539.0,65.3924,65.41,65.3924,65.3924,28539.0
2018-04-23 15:35:00,74.14,74.14,74.04,74.06,24615.0,65.3924,65.3924,65.3042,65.3218,24615.0
2018-04-23 15:40:00,74.06,74.06,74.05,74.06,27210.0,65.3218,65.3218,65.313,65.3218,27210.0
2018-04-23 15:45:00,74.05,74.06,74.04,74.06,141718.0,65.313,65.3218,65.3042,65.3218,141718.0
2018-04-23 15:50:00,74.06,74.09,74.05,74.08,55132.0,65.3218,65.3483,65.313,65.3395,55132.0
2018-04-23 15:55:00,74.08,74.14,74.08,74.13,34027.0,65.3395,65.3924,65.3395,65.3836,34027.0
2018-04-24 09:30:00,74.35,74.35,74.25,74.26,92711.0,65.5776,65.5776,65.4894,65.4982,92711.0
2018-04-24 09:35:00,74.26,74.33,74.25,74.29,12707.0,65.4982,65.56,65.4894,65.5247,12707.0
2018-04-24 09:40:00,74.3,74.35,74.26,74.34,16278.0,65.5335,65.5776,65.4982,65.5688,16278.0
2018-04-24 09:45:00,74.35,74.37,74.28,74.28,47759.0,65.5776,65.5952,65.5159,65.5159,47759.0
2018-04-24 09:50:00,74.29,74.29,74.18,74.18,26232.0,65.5247,65.5247,65.4277,65.4277,26232.0
2018-04-24 09:55:00,74.18,74.28,74.17,74.28,16990.0,65.4277,65.5159,65.4188,65.5159,16990.0
2018-04-24 10:00:00,74.28,74.31,74.24,74.31,25794.0,65.5159,65.5423,65.4806,65.5423,25794.0
2018-04-24 10:05:00,74.31,74.31,74.28,74.3,43974.0,65.5423,65.5423,65.5159,65.5335,43974.0
2018-04-24 10:10:00,74.3,74.32,74.29,74.3,26182.0,65.5335,65.5511,65.5247,65.5335,26182.0
2018-04-24 10:15:00,74.3,74.3,74.19,74.2,69394.0,65.5335,65.5335,65.4365,65.4453,69394.0
2018-04-24 10:20:00,74.2,74.22,74.11,74.11,23663.0,65.4453,65.4629,65.3659,65.3659,23663.0
2018-04-24 10:25:00,74.1,74.16,74.09,74.13,21748.0,65.3571,65.41,65.3483,65.3836,21748.0
2018-04-24 10:30:00,74.12,74.17,74.03,74.03,32265.0,65.3747,65.4188,65.2954,65.2954,32265.0
2018-04-24 10:35:00,74.04,74.08,74.01,74.06,14934.0,65.3042,65.3395,65.2777,65.3218,14934.0
2018-04-24 10:40:00,74.06,74.08,74.01,74.07,15500.0,65.3218,65.3395,65.2777,65.3306,15500.0
2018-04-24 10:45:00,74.08,74.1,74.05,74.1,7193.0,65.3395,65.3571,65.313,65.3571,7193.0
2018-04-24 10:50:00,74.09,74.13,74.09,74.09,124018.0,65.3483,65.3836,65.3483,65.3483,124018.0
2018-04-24 10:55:00,74.09,74.1,74.01,74.01,14382.0,65.3483,65.3571,65.2777,65.2777,14382.0
2018-04-24 11:00:00,74.01,74.03,73.94,73.96,20522.0,65.2777,65.2954,65.216,65.2336,20522.0
2018-04-24 11:05:00,73.96,73.96,73.89,73.94,20672.0,65.2336,65.2336,65.1719,65.216,20672.0
2018-04-24 11:10:00,73.94,73.96,73.9,73.96,18460.0,65.216,65.2336,65.1807,65.2336,18460.0
2018-04-24 11:15:00,73.96,73.96,73.88,73.95,28912.0,65.2336,65.2336,65.1631,65.2248,28912.0
2018-04-24 11:20:00,73.95,74.09,73.95,74.04,42112.0,65.2248,65.3483,65.2248,65.3042,42112.0
2018-04-24 11:25:00,74.03,74.11,74.02,74.11,23404.0,65.2954,65.3659,65.2865,65.3659,23404.0
2018-04-24 11:30:00,74.1,74.16,74.06,74.16,19300.0,65.3571,65.41,65.3218,65.41,19300.0
2018-04-24 11:35:00,74.16,74.18,74.13,74.18,15954.0,65.41,65.4277,65.3836,65.4277,15954.0
2018-04-24 11:40:00,74.18,74.22,74.17,74.2,14334.0,65.4277,65.4629,65.4188,65.4453,14334.0
2018-04-24 11:45:00,74.21,74.27,74.19,74.19,36497.0,65.4541,65.507,65.4365,65.4365,36497.0
2018-04-24 11:50:00,74.2,74.21,74.1,74.13,13303.0,65.4453,65.4541,65.3571,65.3836,13303.0
2018-04-24 11:55:00,74.13,74.17,74.06,74.06,17850.0,65.3836,65.4188,65.3218,65.3218,17850.0
2018-04-24 12:00:00,74.05,74.1,74.04,74.08,9650.0,65.313,65.3571,65.3042,65.3395,9650.0
2018-04-24 12:05:00,74.09,74.12,74.02,74.04,9700.0,65.3483,65.3747,65.2865,65.3042,9700.0
2018-04-24 12:10:00,74.03,74.08,74.0,74.04,14371.0,65.2954,65.3395,65.2689,65.3042,14371.0
2018-04-24 12:15:00,74.02,74.03,73.94,73.95,22217.0,65.2865,65.2954,65.216,65.2248,22217.0
2018-04-24 12:20:00,73.94,74.02,73.92,74.01,14415.0,65.216,65.2865,65.1983,65.2777,14415.0
2018-04-24 12:25:00,74.01,74.01,73.87,73.92,10014.0,65.2777,65.2777,65.1542,65.1983,10014.0
2018-04-24 12:30:00,73.91,73.91,73.77,73.78,17306.0,65.1895,65.1895,65.066,65.0749,17306.0
2018-04-24 12:35:00,73.77,73.81,73.74,73.78,23317.0,65.066,65.1013,65.0396,65.0749,23317.0
2018-04-24 12:40:00,73.79,73.8,73.75,73.79,12750.0,65.0837,65.0925,65.0484,65.0837,12750.0
2018-04-24 12:45:00,73.77,73.85,73.77,73.85,9478.0,65.066,65.1366,65.066,65.1366,9478.0
2018-04-24 12:50:00,73.85,73.87,73.83,73.83,13175.0,65.1366,65.1542,65.119,65.119,13175.0
2018-04-24 12:55:00,73.82,73.82,73.68,73.69,16600.0,65.1101,65.1101,64.9867,64.9955,16600.0
2018-04-24 13:00:00,73.69,73.73,73.67,73.69,11749.0,64.9955,65.0308,64.9778,64.9955,11749.0
2018-04-24 13:05:00,73.71,73.74,73.67,73.74,20781.0,65.0131,65.0396,64.9778,65.0396,20781.0
2018-04-24 13:10:00,73.74,73.75,73.71,73.75,10122.0,65.0396,65.0484,65.0131,65.0484,10122.0
2018-04-24 13:15:00,73.75,73.76,73.62,73.62,23925.0,65.0484,65.0572,64.9337,64.9337,23925.0
2018-04-24 13:20:00,73.64,73.67,73.57,73.58,8866.0,64.9514,64.9778,64.8896,64.8985,8866.0
2018-04-24 13:25:00,73.58,73.62,73.57,73.62,8214.0,64.8985,64.9337,64.8896,64.9337,8214.0
2018-04-24 13:30:00,73.62,73.65,73.58,73.58,10762.0,64.9337,64.9602,64.8985,64.8985,10762.0
2018-04-24 13:35:00,73.58,73.6,73.52,73.55,38221.0,64.8985,64.9161,64.8455,64.872,38221.0
2018-04-24 13:40:00,73.55,73.57,73.5,73.5,66807.0,64.872,64.8896,64.8279,64.8279,66807.0
2018-04-24 13:45:00,73.5,73.53,73.48,73.52,69325.0,64.8279,64.8544,64.8103,64.8455,69325.0
2018-04-24 13:50:00,73.51,73.52,73.37,73.38,30458.0,64.8367,64.8455,64.7132,64.7221,30458.0
2018-04-24 13:55:00,73.37,73.37,73.31,73.35,22371.0,64.7132,64.7132,64.6603,64.6956,22371.0
2018-04-24 14:00:00,73.34,73.34,73.26,73.27,40479.0,64.6868,64.6868,64.6162,64.625,40479.0
2018-04-24 14:05:00,73.27,73.27,73.21,73.25,48688.0,64.625,64.625,64.5721,64.6074,48688.0
2018-04-24 14:10:00,73.24,73.35,73.23,73.31,35714.0,64.5986,64.6956,64.5898,64.6603,35714.0
2018-04-24 14:15:00,73.31,73.31,73.22,73.26,15780.0,64.6603,64.6603,64.5809,64.6162,15780.0
2018-04-24 14:20:00,73.26,73.36,73.25,73.36,36406.0,64.6162,64.7044,64.6074,64.7044,36406.0
2018-04-24 14:25:00,73.35,73.37,73.2,73.2,24163.0,64.6956,64.7132,64.5633,64.5633,24163.0
2018-04-24 14:30:00,73.2,73.29,73.19,73.27,17628.0,64.5633,64.6427,64.5545,64.625,17628.0
2018-04-24 14:35:00,73.27,73.3,73.14,73.14,26000.0,64.625,64.6515,64.5104,64.5104,26000.0
2018-04-24 14:40:00,73.13,73.29,73.13,73.26,74374.0,64.5016,64.6427,64.5016,64.6162,74374.0
2018-04-24 14:45:00,73.26,73.28,73.22,73.25,28975.0,64.6162,64.6339,64.5809,64.6074,28975.0
2018-04-24 14:50:00,73.25,73.3,73.19,73.23,41437.0,64.6074,64.6515,64.5545,64.5898,41437.0
2018-04-24 14:55:00,73.24,73.32,73.24,73.29,31570.0,64.5986,64.6691,64.5986,64.6427,31570.0
2018-04-24 15:00:00,73.3,73.36,73.28,73.36,91986.0,64.6515,64.7044,64.6339,64.7044,91986.0
2018-04-24 15:05:00,73.37,73.46,73.35,73.42,46298.0,64.7132,64.7926,64.6956,64.7573,46298.0
2018-04-24 15:10:00,73.42,73.49,73.38,73.48,23692.0,64.7573,64.8191,64.7221,64.8103,23692.0
2018-04-24 15:15:00,73.49,73.51,73.42,73.42,49999.0,64.8191,64.8367,64.7573,64.7573,49999.0
2018-04-24 15:20:00,73.42,73.55,73.41,73.52,28533.0,64.7573,64.872,64.7485,64.8455,28533.0
2018-04-24 15:25:00,73.51,73.52,73.41,73.42,39694.0,64.8367,64.8455,64.7485,64.7573,39694.0
2018-04-24 15:30:00,73.42,73.43,73.31,73.33,165071.0,64.7573,64.7662,64.6603,64.678,165071.0
2018-04-24 15:35:00,73.33,73.35,73.27,73.27,100149.0,64.678,64.6956,64.625,64.625,100149.0
2018-04-24 15:40:00,73.27,73.3,73.19,73.2,147943.0,64.625,64.6515,64.5545,64.5633,147943.0
2018-04-24 15:45:00,73.21,73.39,73.21,73.34,128132.0,64.5721,64.7309,64.5721,64.6868,128132.0
2018-04-24 15:50:00,73.35,73.42,73.35,73.39,163825.0,64.6956,64.7573,64.6956,64.7309,163825.0
2018-04-24 15:55:00,73.39,73.4,73.22,73.26,733580.0,64.7309,64.7397,64.5809,64.6162,733580.0
2018-04-25 09:30:00,73.15,73.15,72.98,73.0,148999.0,64.5192,64.5192,64.3693,64.3869,148999.0
2018-04-25 09:35:00,72.99,72.99,72.92,72.98,124261.0,64.3781,64.3781,64.3163,64.3693,124261.0
2018-04-25 09:40:00,72.98,73.0,72.85,72.88,136452.0,64.3693,64.3869,64.2546,64.2811,136452.0
2018-04-25 09:45:00,72.88,72.94,72.83,72.93,72837.0,64.2811,64.334,64.2369,64.3252,72837.0
2018-04-25 09:50:00,72.92,72.95,72.87,72.93,50289.0,64.3163,64.3428,64.2722,64.3252,50289.0
2018-04-25 09:55:00,72.94,72.95,72.78,72.78,52542.0,64.334,64.3428,64.1928,64.1928,52542.0
2018-04-25 10:00:00,72.77,72.83,72.72,72.78,95523.0,64.184,64.2369,64.1399,64.1928,95523.0
2018-04-25 10:05:00,72.79,72.87,72.76,72.8,66735.0,64.2017,64.2722,64.1752,64.2105,66735.0
2018-04-25 10:10:00,72.8,72.83,72.75,72.79,53533.0,64.2105,64.2369,64.1664,64.2017,53533.0
2018-04-25 10:15:00,72.8,72.87,72.76,72.79,71972.0,64.2105,64.2722,64.1752,64.2017,71972.0
2018-04-25 10:20:00,72.79,72.91,72.76,72.91,42365.0,64.2017,64.3075,64.1752,64.3075,42365.0
2018-04-25 10:25:00,72.92,72.94,72.86,72.88,35980.0,64.3163,64.334,64.2634,64.2811,35980.0
2018-04-25 10:30:00,72.87,72.93,72.82,72.9,24353.0,64.2722,64.3252,64.2281,64.2987,24353.0
2018-04-25 10:35:00,72.88,72.97,72.88,72.93,25903.0,64.2811,64.3604,64.2811,64.3252,25903.0
2018-04-25 10:40:00,72.92,72.95,72.88,72.94,44081.0,64.3163,64.3428,64.2811,64.334,44081.0
2018-04-25 10:45:00,72.95,73.0,72.93,72.98,37744.0,64.3428,64.3869,64.3252,64.3693,37744.0
2018-04-25 10:50:00,72.97,72.97,72.89,72.9,21222.0,64.3604,64.3604,64.2899,64.2987,21222.0
2018-04-25 10:55:00,72.89,72.93,72.85,72.92,81647.0,64.2899,64.3252,64.2546,64.3163,81647.0
2018-04-25 11:00:00,72.92,73.03,72.89,73.01,27674.0,64.3163,64.4134,64.2899,64.3957,27674.0
2018-04-25 11:05:00,73.0,73.04,72.99,73.01,24172.0,64.3869,64.4222,64.3781,64.3957,24172.0
2018-04-25 11:10:00,73.02,73.09,73.01,73.04,24844.0,64.4045,64.4663,64.3957,64.4222,24844.0
2018-04-25 11:15:00,73.05,73.05,72.98,73.0,24189.0,64.431,64.431,64.3693,64.3869,24189.0
2018-04-25 11:20:00,73.0,73.1,72.99,73.07,45932.0,64.3869,64.4751,64.3781,64.4486,45932.0
2018-04-25 11:25:00,73.07,73.15,73.07,73.13,8528.0,64.4486,64.5192,64.4486,64.5016,8528.0
2018-04-25 11:30:00,73.13,73.14,73.0,73.02,21277.0,64.5016,64.5104,64.3869,64.4045,21277.0
2018-04-25 11:35:00,73.02,73.02,72.95,72.96,23040.0,64.4045,64.4045,64.3428,64.3516,23040.0
2018-04-25 11:40:00,72.96,72.96,72.92,72.95,39556.0,64.3516,64.3516,64.3163,64.3428,39556.0
2018-04-25 11:45:00,72.95,72.99,72.87,72.87,35142.0,64.3428,64.3781,64.2722,64.2722,35142.0
2018-04-25 11:50:00,72.85,72.91,72.84,72.89,16969.0,64.2546,64.3075,64.2458,64.2899,16969.0
2018-04-25 11:55:00,72.89,72.91,72.83,72.84,10800.0,64.2899,64.3075,64.2369,64.2458,10800.0
2018-04-25 12:00:00,72.83,72.91,72.82,72.83,48812.0,64.2369,64.3075,64.2281,64.2369,48812.0
2018-04-25 12:05:00,72.83,72.87,72.82,72.86,15368.0,64.2369,64.2722,64.2281,64.2634,15368.0
2018-04-25 12:10:00,72.85,72.87,72.82,72.86,21400.0,64.2546,64.2722,64.2281,64.2634,21400.0
2018-04-25 12:15:00,72.85,72.89,72.83,72.85,25700.0,64.2546,64.2899,64.2369,64.2546,25700.0
2018-04-25 12:20:00,72.86,72.88,72.82,72.86,21400.0,64.2634,64.2811,64.2281,64.2634,21400.0
2018-04-25 12:25:00,72.85,72.89,72.81,72.87,20060.0,64.2546,64.2899,64.2193,64.2722,20060.0
2018-04-25 12:30:00,72.87,72.97,72.85,72.97,39248.0,64.2722,64.3604,64.2546,64.3604,39248.0
2018-04-25 12:35:00,72.96,72.99,72.91,72.94,14680.0,64.3516,64.3781,64.3075,64.334,14680.0
2018-04-25 12:40:00,72.94,72.94,72.87,72.89,33543.0,64.334,64.334,64.2722,64.2899,33543.0
2018-04-25 12:45:00,72.88,72.92,72.88,72.9,23300.0,64.2811,64.3163,64.2811,64.2987,23300.0
2018-04-25 12:50:00,72.9,72.92,72.86,72.87,14454.0,64.2987,64.3163,64.2634,64.2722,14454.0
2018-04-25 12:55:00,72.88,72.91,72.87,72.88,14204.0,64.2811,64.3075,64.2722,64.2811,14204.0
2018-04-25 13:00:00,72.88,72.97,72.88,72.93,10980.0,64.2811,64.3604,64.2811,64.3252,10980.0
2018-04-25 13:05:00,72.93,72.98,72.92,72.95,13650.0,64.3252,64.3693,64.3163,64.3428,13650.0
2018-04-25 13:10:00,72.94,72.94,72.86,72.86,23618.0,64.334,64.334,64.2634,64.2634,23618.0
2018-04-25 13:15:00,72.86,72.88,72.85,72.86,22186.0,64.2634,64.2811,64.2546,64.2634,22186.0
2018-04-25 13:20:00,72.86,72.88,72.83,72.87,20873.0,64.2634,64.2811,64.2369,64.2722,20873.0
2018-04-25 13:25:00,72.87,72.94,72.87,72.93,17591.0,64.2722,64.334,64.2722,64.3252,17591.0
2018-04-25 13:30:00,72.92,73.09,72.92,73.05,72221.0,64.3163,64.4663,64.3163,64.431,72221.0
2018-04-25 13:35:00,73.05,73.06,73.0,73.02,19264.0,64.431,64.4398,64.3869,64.4045,19264.0
2018-04-25 13:40:00,73.02,73.07,73.0,73.01,13772.0,64.4045,64.4486,64.3869,64.3957,13772.0
2018-04-25 13:45:00,73.01,73.01,72.95,72.98,10665.0,64.3957,64.3957,64.3428,64.3693,10665.0
2018-04-25 13:50:00,72.98,73.04,72.95,73.02,12035.0,64.3693,64.4222,64.3428,64.4045,12035.0
2018-04-25 13:55:00,73.05,73.06,73.02,73.03,10158.0,64.431,64.4398,64.4045,64.4134,10158.0
2018-04-25 14:00:00,73.05,73.07,73.0,73.03,9985.0,64.431,64.4486,64.3869,64.4134,9985.0
2018-04-25 14:05:00,73.03,73.04,72.99,72.99,12780.0,64.4134,64.4222,64.3781,64.3781,12780.0
2018-04-25 14:10:00,72.99,72.99,72.91,72.94,13370.0,64.3781,64.3781,64.3075,64.334,13370.0
2018-04-25 14:15:00,72.94,72.99,72.94,72.97,9357.0,64.334,64.3781,64.334,64.3604,9357.0
2018-04-25 14:20:00,72.95,72.96,72.91,72.92,76444.0,64.3428,64.3516,64.3075,64.3163,76444.0
2018-04-25 14:25:00,72.92,73.0,72.92,72.96,27435.0,64.3163,64.3869,64.3163,64.3516,27435.0
2018-04-25 14:30:00,72.95,73.02,72.93,73.02,73828.0,64.3428,64.4045,64.3252,64.4045,73828.0
2018-04-25 14:35:00,73.02,73.06,72.99,73.05,9789.0,64.4045,64.4398,64.3781,64.431,9789.0
2018-04-25 14:40:00,73.06,73.09,73.05,73.08,14406.0,64.4398,64.4663,64.431,64.4575,14406.0
2018-04-25 14:45:00,73.08,73.16,73.07,73.15,15507.0,64.4575,64.528,64.4486,64.5192,15507.0
2018-04-25 14:50:00,73.15,73.18,73.12,73.17,13596.0,64.5192,64.5457,64.4927,64.5368,13596.0
2018-04-25 14:55:00,73.18,73.28,73.18,73.27,30848.0,64.5457,64.6339,64.5457,64.625,30848.0
2018-04-25 15:00:00,73.27,73.3,73.25,73.28,23502.0,64.625,64.6515,64.6074,64.6339,23502.0
2018-04-25 15:05:00,73.3,73.31,73.25,73.26,23460.0,64.6515,64.6603,64.6074,64.6162,23460.0
2018-04-25 15:10:00,73.27,73.28,73.24,73.27,28682.0,64.625,64.6339,64.5986,64.625,28682.0
2018-04-25 15:15:00,73.26,73.27,73.22,73.22,27950.0,64.6162,64.625,64.5809,64.5809,27950.0
2018-04-25 15:20:00,73.22,73.26,73.2,73.21,51167.0,64.5809,64.6162,64.5633,64.5721,51167.0
2018-04-25 15:25:00,73.22,73.23,73.18,73.21,33468.0,64.5809,64.5898,64.5457,64.5721,33468.0
2018-04-25 15:30:00,73.21,73.24,73.18,73.21,50438.0,64.5721,64.5986,64.5457,64.5721,50438.0
2018-04-25 15:35:00,73.21,73.23,73.13,73.13,37901.0,64.5721,64.5898,64.5016,64.5016,37901.0
2018-04-25 15:40:00,73.13,73.13,73.08,73.1,29106.0,64.5016,64.5016,64.4575,64.4751,29106.0
2018-04-25 15:45:00,73.1,73.13,73.06,73.12,44659.0,64.4751,64.5016,64.4398,64.4927,44659.0
2018-04-25 15:50:00,73.12,73.19,73.11,73.18,83375.0,64.4927,64.5545,64.4839,64.5457,83375.0
2018-04-25 15:55:00,73.19,73.29,73.17,73.27,171621.0,64.5545,64.6427,64.5368,64.625,171621.0
2018-04-26 09:30:00,74.72,74.81,74.49,74.78,62915.0,65.904,65.9833,65.7011,65.9569,62915.0
2018-04-26 09:35:00,74.79,74.85,74.73,74.8,151761.0,65.9657,66.0186,65.9128,65.9745,151761.0
2018-04-26 09:40:00,74.81,74.82,74.76,74.81,55853.0,65.9833,65.9922,65.9392,65.9833,55853.0
2018-04-26 09:45:00,74.81,74.81,74.7,74.71,70563.0,65.9833,65.9833,65.8863,65.8951,70563.0
2018-04-26 09:50:00,74.7,74.73,74.67,74.73,66451.0,65.8863,65.9128,65.8599,65.9128,66451.0
2018-04-26 09:55:00,74.72,74.81,74.72,74.79,38672.0,65.904,65.9833,65.904,65.9657,38672.0
2018-04-26 10:00:00,74.79,74.83,74.73,74.83,27391.0,65.9657,66.001,65.9128,66.001,27391.0
2018-04-26 10:05:00,74.83,74.88,74.83,74.85,51025.0,66.001,66.0451,66.001,66.0186,51025.0
2018-04-26 10:10:00,74.85,74.93,74.85,74.92,67585.0,66.0186,66.0892,66.0186,66.0804,67585.0
2018-04-26 10:15:00,74.92,74.92,74.82,74.83,122062.0,66.0804,66.0804,65.9922,66.001,122062.0
2018-04-26 10:20:00,74.83,74.83,74.73,74.81,59456.0,66.001,66.001,65.9128,65.9833,59456.0
2018-04-26 10:25:00,74.81,74.91,74.8,74.9,28668.0,65.9833,66.0715,65.9745,66.0627,28668.0
2018-04-26 10:30:00,74.9,74.94,74.89,74.93,38732.0,66.0627,66.098,66.0539,66.0892,38732.0
2018-04-26 10:35:00,74.95,74.98,74.94,74.98,55302.0,66.1068,66.1333,66.098,66.1333,55302.0
2018-04-26 10:40:00,74.97,74.99,74.92,74.92,53021.0,66.1245,66.1421,66.0804,66.0804,53021.0
2018-04-26 10:45:00,74.93,74.96,74.92,74.94,40835.0,66.0892,66.1156,66.0804,66.098,40835.0
2018-04-26 10:50:00,74.94,75.0,74.93,75.0,47417.0,66.098,66.1509,66.0892,66.1509,47417.0
2018-04-26 10:55:00,75.01,75.02,74.95,74.97,38985.0,66.1597,66.1686,66.1068,66.1245,38985.0
2018-04-26 11:00:00,74.97,75.02,74.95,75.02,46602.0,66.1245,66.1686,66.1068,66.1686,46602.0
2018-04-26 11:05:00,75.02,75.04,74.97,74.98,42069.0,66.1686,66.1862,66.1245,66.1333,42069.0
2018-04-26 11:10:00,74.99,75.01,74.94,74.94,44498.0,66.1421,66.1597,66.098,66.098,44498.0
2018-04-26 11:15:00,74.94,74.95,74.86,74.86,42204.0,66.098,66.1068,66.0274,66.0274,42204.0
2018-04-26 11:20:00,74.86,74.86,74.82,74.85,27870.0,66.0274,66.0274,65.9922,66.0186,27870.0
2018-04-26 11:25:00,74.86,74.92,74.86,74.9,12473.0,66.0274,66.0804,66.0274,66.0627,12473.0
2018-04-26 11:30:00,74.89,74.92,74.8,74.81,14295.0,66.0539,66.0804,65.9745,65.9833,14295.0
2018-04-26 11:35:00,74.81,74.82,74.78,74.8,75395.0,65.9833,65.9922,65.9569,65.9745,75395.0
2018-04-26 11:40:00,74.81,74.82,74.79,74.82,29569.0,65.9833,65.9922,65.9657,65.9922,29569.0
2018-04-26 11:45:00,74.82,74.88,74.8,74.87,23479.0,65.9922,66.0451,65.9745,66.0363,23479.0
2018-04-26 11:50:00,74.87,74.9,74.86,74.86,13818.0,66.0363,66.0627,66.0274,66.0274,13818.0
2018-04-26 11:55:00,74.86,74.9,74.85,74.9,9846.0,66.0274,66.0627,66.0186,66.0627,9846.0
2018-04-26 12:00:00,74.91,74.95,74.91,74.94,15500.0,66.0715,66.1068,66.0715,66.098,15500.0
2018-04-26 12:05:00,74.95,74.97,74.93,74.95,5878.0,66.1068,66.1245,66.0892,66.1068,5878.0
2018-04-26 12:10:00,74.96,74.96,74.93,74.93,4320.0,66.1156,66.1156,66.0892,66.0892,4320.0
2018-04-26 12:15:00,74.94,75.01,74.93,75.0,10354.0,66.098,66.1597,66.0892,66.1509,10354.0
2018-04-26 12:20:00,75.0,75.02,75.0,75.01,5335.0,66.1509,66.1686,66.1509,66.1597,5335.0
2018-04-26 12:25:00,75.02,75.04,75.01,75.02,12210.0,66.1686,66.1862,66.1597,66.1686,12210.0
2018-04-26 12:30:00,75.03,75.03,75.0,75.0,4690.0,66.1774,66.1774,66.1509,66.1509,4690.0
2018-04-26 12:35:00,75.0,75.02,75.0,75.02,3604.0,66.1509,66.1686,66.1509,66.1686,3604.0
2018-04-26 12:40:00,75.01,75.03,75.01,75.03,6890.0,66.1597,66.1774,66.1597,66.1774,6890.0
2018-04-26 12:45:00,75.04,75.04,74.97,74.99,7280.0,66.1862,66.1862,66.1245,66.1421,7280.0
2018-04-26 12:50:00,75.0,75.01,74.99,75.0,5749.0,66.1509,66.1597,66.1421,66.1509,5749.0
2018-04-26 12:55:00,75.01,75.04,75.01,75.03,9410.0,66.1597,66.1862,66.1597,66.1774,9410.0
2018-04-26 13:00:00,75.02,75.09,75.02,75.08,18736.0,66.1686,66.2303,66.1686,66.2215,18736.0
2018-04-26 13:05:00,75.09,75.11,75.06,75.11,72006.0,66.2303,66.2479,66.2038,66.2479,72006.0
2018-04-26 13:10:00,75.11,75.14,75.09,75.13,42669.0,66.2479,66.2744,66.2303,66.2656,42669.0
2018-04-26 13:15:00,75.12,75.13,75.11,75.11,8016.0,66.2568,66.2656,66.2479,66.2479,8016.0
2018-04-26 13:20:00,75.12,75.13,75.11,75.12,10915.0,66.2568,66.2656,66.2479,66.2568,10915.0
2018-04-26 13:25:00,75.13,75.13,75.1,75.11,9050.0,66.2656,66.2656,66.2391,66.2479,9050.0
2018-04-26 13:30:00,75.1,75.11,75.07,75.09,68963.0,66.2391,66.2479,66.2127,66.2303,68963.0
2018-04-26 13:35:00,75.09,75.11,75.06,75.08,16621.0,66.2303,66.2479,66.2038,66.2215,16621.0
2018-04-26 13:40:00,75.08,75.1,75.08,75.1,28902.0,66.2215,66.2391,66.2215,66.2391,28902.0
2018-04-26 13:45:00,75.1,75.11,75.08,75.1,25935.0,66.2391,66.2479,66.2215,66.2391,25935.0
2018-04-26 13:50:00,75.09,75.11,75.08,75.1,79300.0,66.2303,66.2479,66.2215,66.2391,79300.0
2018-04-26 13:55:00,75.1,75.12,75.1,75.12,1300.0,66.2391,66.2568,66.2391,66.2568,1300.0
2018-04-26 14:00:00,75.12,75.14,75.1,75.14,39249.0,66.2568,66.2744,66.2391,66.2744,39249.0
2018-04-26 14:05:00,75.13,75.13,75.1,75.12,60091.0,66.2656,66.2656,66.2391,66.2568,60091.0
2018-04-26 14:10:00,75.13,75.16,75.12,75.15,192256.0,66.2656,66.292,66.2568,66.2832,192256.0
2018-04-26 14:15:00,75.15,75.16,75.14,75.16,54478.0,66.2832,66.292,66.2744,66.292,54478.0
2018-04-26 14:20:00,75.16,75.18,75.15,75.17,33735.0,66.292,66.3097,66.2832,66.3009,33735.0
2018-04-26 14:25:00,75.18,75.19,75.14,75.15,16500.0,66.3097,66.3185,66.2744,66.2832,16500.0
2018-04-26 14:30:00,75.15,75.18,75.15,75.18,15568.0,66.2832,66.3097,66.2832,66.3097,15568.0
2018-04-26 14:35:00,75.19,75.19,75.17,75.19,32212.0,66.3185,66.3185,66.3009,66.3185,32212.0
2018-04-26 14:40:00,75.2,75.24,75.18,75.22,56524.0,66.3273,66.3626,66.3097,66.345,56524.0
2018-04-26 14:45:00,75.22,75.22,75.19,75.2,62467.0,66.345,66.345,66.3185,66.3273,62467.0
2018-04-26 14:50:00,75.2,75.22,75.19,75.22,110771.0,66.3273,66.345,66.3185,66.345,110771.0
2018-04-26 14:55:00,75.2,75.21,75.17,75.21,13500.0,66.3273,66.3361,66.3009,66.3361,13500.0
2018-04-26 15:00:00,75.22,75.24,75.21,75.23,37165.0,66.345,66.3626,66.3361,66.3538,37165.0
2018-04-26 15:05:00,75.24,75.25,75.18,75.18,216534.0,66.3626,66.3714,66.3097,66.3097,216534.0
2018-04-26 15:10:00,75.18,75.21,75.18,75.2,40789.0,66.3097,66.3361,66.3097,66.3273,40789.0
2018-04-26 15:15:00,75.2,75.22,75.17,75.21,117345.0,66.3273,66.345,66.3009,66.3361,117345.0
2018-04-26 15:20:00,75.21,75.21,75.17,75.2,116046.0,66.3361,66.3361,66.3009,66.3273,116046.0
2018-04-26 15:25:00,75.2,75.21,75.16,75.17,25440.0,66.3273,66.3361,66.292,66.3009,25440.0
2018-04-26 15:30:00,75.17,75.2,75.17,75.19,147147.0,66.3009,66.3273,66.3009,66.3185,147147.0
2018-04-26 15:35:00,75.19,75.19,75.17,75.18,34070.0,66.3185,66.3185,66.3009,66.3097,34070.0
2018-04-26 15:40:00,75.17,75.19,75.15,75.18,13131.0,66.3009,66.3185,66.2832,66.3097,13131.0
2018-04-26 15:45:00,75.18,75.18,75.13,75.17,22014.0,66.3097,66.3097,66.2656,66.3009,22014.0
2018-04-26 15:50:00,75.16,75.18,75.12,75.15,53754.0,66.292,66.3097,66.2568,66.2832,53754.0
2018-04-26 15:55:00,75.16,75.23,75.15,75.21,128731.0,66.292,66.3538,66.2832,66.3361,128731.0
2018-04-27 09:30:00,76.07,76.09,75.96,76.05,126716.0,67.0947,67.1123,66.9976,67.077,126716.0
2018-04-27 09:35:00,76.04,76.04,75.94,76.01,64141.0,67.0682,67.0682,66.98,67.0417,64141.0
2018-04-27 09:40:00,76.01,76.11,76.0,76.09,52210.0,67.0417,67.1299,67.0329,67.1123,52210.0
2018-04-27 09:45:00,76.08,76.12,76.06,76.08,45396.0,67.1035,67.1388,67.0858,67.1035,45396.0
2018-04-27 09:50:00,76.08,76.09,75.98,75.99,70880.0,67.1035,67.1123,67.0153,67.0241,70880.0
2018-04-27 09:55:00,75.99,76.01,75.96,75.98,99958.0,67.0241,67.0417,66.9976,67.0153,99958.0
2018-04-27 10:00:00,75.98,76.04,75.94,76.04,30405.0,67.0153,67.0682,66.98,67.0682,30405.0
2018-04-27 10:05:00,76.03,76.03,75.96,75.97,11431.0,67.0594,67.0594,66.9976,67.0065,11431.0
2018-04-27 10:10:00,75.96,75.98,75.9,75.97,27689.0,66.9976,67.0153,66.9447,67.0065,27689.0
2018-04-27 10:15:00,75.96,75.99,75.96,75.98,15139.0,66.9976,67.0241,66.9976,67.0153,15139.0
2018-04-27 10:20:00,75.97,76.02,75.95,75.97,18712.0,67.0065,67.0506,66.9888,67.0065,18712.0
2018-04-27 10:25:00,75.96,75.96,75.9,75.92,13884.0,66.9976,66.9976,66.9447,66.9624,13884.0
2018-04-27 10:30:00,75.91,75.91,75.86,75.87,24525.0,66.9535,66.9535,66.9094,66.9183,24525.0
2018-04-27 10:35:00,75.88,75.91,75.85,75.87,22083.0,66.9271,66.9535,66.9006,66.9183,22083.0
2018-04-27 10:40:00,75.86,75.93,75.83,75.92,21579.0,66.9094,66.9712,66.883,66.9624,21579.0
2018-04-27 10:45:00,75.92,75.93,75.89,75.92,19707.0,66.9624,66.9712,66.9359,66.9624,19707.0
2018-04-27 10:50:00,75.93,75.93,75.84,75.84,15478.0,66.9712,66.9712,66.8918,66.8918,15478.0
2018-04-27 10:55:00,75.84,75.86,75.79,75.86,12341.0,66.8918,66.9094,66.8477,66.9094,12341.0
2018-04-27 11:00:00,75.86,75.93,75.86,75.89,24500.0,66.9094,66.9712,66.9094,66.9359,24500.0
2018-04-27 11:05:00,75.88,75.94,75.87,75.94,47521.0,66.9271,66.98,66.9183,66.98,47521.0
2018-04-27 11:10:00,75.93,75.97,75.9,75.97,28192.0,66.9712,67.0065,66.9447,67.0065,28192.0
2018-04-27 11:15:00,75.97,76.0,75.96,75.96,15887.0,67.0065,67.0329,66.9976,66.9976,15887.0
2018-04-27 11:20:00,75.97,76.01,75.94,76.01,11544.0,67.0065,67.0417,66.98,67.0417,11544.0
2018-04-27 11:25:00,76.0,76.11,76.0,76.11,57430.0,67.0329,67.1299,67.0329,67.1299,57430.0
2018-04-27 11:30:00,76.1,76.1,76.07,76.07,26861.0,67.1211,67.1211,67.0947,67.0947,26861.0
2018-04-27 11:35:00,76.07,76.09,76.06,76.08,19339.0,67.0947,67.1123,67.0858,67.1035,19339.0
2018-04-27 11:40:00,76.07,76.07,75.97,75.97,24307.0,67.0947,67.0947,67.0065,67.0065,24307.0
2018-04-27 11:45:00,75.97,75.99,75.92,75.96,6797.0,67.0065,67.0241,66.9624,66.9976,6797.0
2018-04-27 11:50:00,75.96,75.98,75.93,75.96,5917.0,66.9976,67.0153,66.9712,66.9976,5917.0
2018-04-27 11:55:00,75.96,76.03,75.96,75.99,18720.0,66.9976,67.0594,66.9976,67.0241,18720.0
2018-04-27 12:00:00,76.01,76.09,76.01,76.07,10740.0,67.0417,67.1123,67.0417,67.0947,10740.0
2018-04-27 12:05:00,76.06,76.08,76.0,76.02,10490.0,67.0858,67.1035,67.0329,67.0506,10490.0
2018-04-27 12:10:00,76.03,76.05,76.0,76.03,20184.0,67.0594,67.077,67.0329,67.0594,20184.0
2018-04-27 12:15:00,76.03,76.05,76.02,76.05,10073.0,67.0594,67.077,67.0506,67.077,10073.0
2018-04-27 12:20:00,76.07,76.07,76.0,76.01,9047.0,67.0947,67.0947,67.0329,67.0417,9047.0
2018-04-27 12:25:00,76.01,76.03,76.01,76.03,5473.0,67.0417,67.0594,67.0417,67.0594,5473.0
2018-04-27 12:30:00,76.03,76.07,75.99,75.99,17946.0,67.0594,67.0947,67.0241,67.0241,17946.0
2018-04-27 12:35:00,75.98,76.07,75.97,76.06,13086.0,67.0153,67.0947,67.0065,67.0858,13086.0
2018-04-27 12:40:00,76.06,76.08,76.04,76.05,6521.0,67.0858,67.1035,67.0682,67.077,6521.0
2018-04-27 12:45:00,76.05,76.13,76.05,76.11,19064.0,67.077,67.1476,67.077,67.1299,19064.0
2018-04-27 12:50:00,76.11,76.15,76.1,76.14,11200.0,67.1299,67.1652,67.1211,67.1564,11200.0
2018-04-27 12:55:00,76.15,76.18,76.15,76.18,22647.0,67.1652,67.1917,67.1652,67.1917,22647.0
2018-04-27 13:00:00,76.18,76.18,76.16,76.17,6714.0,67.1917,67.1917,67.1741,67.1829,6714.0
2018-04-27 13:05:00,76.17,76.19,76.13,76.16,12967.0,67.1829,67.2005,67.1476,67.1741,12967.0
2018-04-27 13:10:00,76.17,76.2,76.15,76.2,4783.0,67.1829,67.2093,67.1652,67.2093,4783.0
2018-04-27 13:15:00,76.2,76.2,76.17,76.18,7459.0,67.2093,67.2093,67.1829,67.1917,7459.0
2018-04-27 13:20:00,76.17,76.17,76.13,76.14,3550.0,67.1829,67.1829,67.1476,67.1564,3550.0
2018-04-27 13:25:00,76.15,76.15,76.11,76.13,10900.0,67.1652,67.1652,67.1299,67.1476,10900.0
2018-04-27 13:30:00,76.13,76.14,76.12,76.14,5731.0,67.1476,67.1564,67.1388,67.1564,5731.0
2018-04-27 13:35:00,76.14,76.19,76.14,76.15,8803.0,67.1564,67.2005,67.1564,67.1652,8803.0
2018-04-27 13:40:00,76.15,76.15,76.11,76.12,8400.0,67.1652,67.1652,67.1299,67.1388,8400.0
2018-04-27 13:45:00,76.12,76.12,76.08,76.09,5047.0,67.1388,67.1388,67.1035,67.1123,5047.0
2018-04-27 13:50:00,76.09,76.12,76.09,76.11,6419.0,67.1123,67.1388,67.1123,67.1299,6419.0
2018-04-27 13:55:00,76.1,76.12,76.09,76.11,7550.0,67.1211,67.1388,67.1123,67.1299,7550.0
2018-04-27 14:00:00,76.12,76.13,76.09,76.1,25078.0,67.1388,67.1476,67.1123,67.1211,25078.0
2018-04-27 14:05:00,76.1,76.13,76.1,76.12,7160.0,67.1211,67.1476,67.1211,67.1388,7160.0
2018-04-27 14:10:00,76.12,76.16,76.12,76.16,17700.0,67.1388,67.1741,67.1388,67.1741,17700.0
2018-04-27 14:15:00,76.15,76.18,76.15,76.17,12989.0,67.1652,67.1917,67.1652,67.1829,12989.0
2018-04-27 14:20:00,76.17,76.17,76.15,76.17,14651.0,67.1829,67.1829,67.1652,67.1829,14651.0
2018-04-27 14:25:00,76.17,76.18,76.15,76.16,9951.0,67.1829,67.1917,67.1652,67.1741,9951.0
2018-04-27 14:30:00,76.16,76.2,76.16,76.18,8977.0,67.1741,67.2093,67.1741,67.1917,8977.0
2018-04-27 14:35:00,76.19,76.19,76.17,76.18,9000.0,67.2005,67.2005,67.1829,67.1917,9000.0
2018-04-27 14:40:00,76.18,76.19,76.17,76.18,8672.0,67.1917,67.2005,67.1829,67.1917,8672.0
2018-04-27 14:45:00,76.18,76.19,76.18,76.19,5216.0,67.1917,67.2005,67.1917,67.2005,5216.0
2018-04-27 14:50:00,76.18,76.18,76.15,76.16,5800.0,67.1917,67.1917,67.1652,67.1741,5800.0
2018-04-27 14:55:00,76.16,76.18,76.15,76.16,58550.0,67.1741,67.1917,67.1652,67.1741,58550.0
2018-04-27 15:00:00,76.17,76.17,76.13,76.17,11560.0,67.1829,67.1829,67.1476,67.1829,11560.0
2018-04-27 15:05:00,76.18,76.2,76.16,76.18,13064.0,67.1917,67.2093,67.1741,67.1917,13064.0
2018-04-27 15:10:00,76.18,76.2,76.18,76.19,14914.0,67.1917,67.2093,67.1917,67.2005,14914.0
2018-04-27 15:15:00,76.19,76.19,76.16,76.16,8850.0,67.2005,67.2005,67.1741,67.1741,8850.0
2018-04-27 15:20:00,76.16,76.16,76.09,76.09,28966.0,67.1741,67.1741,67.1123,67.1123,28966.0
2018-04-27 15:25:00,76.09,76.1,76.05,76.09,12953.0,67.1123,67.1211,67.077,67.1123,12953.0
2018-04-27 15:30:00,76.09,76.13,76.08,76.12,14863.0,67.1123,67.1476,67.1035,67.1388,14863.0
2018-04-27 15:35:00,76.12,76.12,76.08,76.11,13666.0,67.1388,67.1388,67.1035,67.1299,13666.0
2018-04-27 15:40:00,76.1,76.13,76.08,76.08,15778.0,67.1211,67.1476,67.1035,67.1035,15778.0
2018-04-27 15:45:00,76.08,76.13,76.08,76.09,24235.0,67.1035,67.1476,67.1035,67.1123,24235.0
2018-04-27 15:50:00,76.1,76.1,76.04,76.05,35883.0,67.1211,67.1211,67.0682,67.077,35883.0
2018-04-27 15:55:00,76.05,76.12,76.04,76.05,80500.0,67.077,67.1388,67.0682,67.077,80500.0
2018-04-30 09:30:00,76.27,76.31,76.22,76.23,81286.0,67.2711,67.3064,67.227,67.2358,81286.0
2018-04-30 09:35:00,76.23,76.29,76.23,76.29,66597.0,67.2358,67.2887,67.2358,67.2887,66597.0
2018-04-30 09:40:00,76.29,76.34,76.29,76.33,32974.0,67.2887,67.3328,67.2887,67.324,32974.0
2018-04-30 09:45:00,76.33,76.34,76.29,76.31,34306.0,67.324,67.3328,67.2887,67.3064,34306.0
2018-04-30 09:50:00,76.31,76.35,76.31,76.32,17273.0,67.3064,67.3416,67.3064,67.3152,17273.0
2018-04-30 09:55:00,76.31,76.33,76.28,76.29,37442.0,67.3064,67.324,67.2799,67.2887,37442.0
2018-04-30 10:00:00,76.28,76.35,76.27,76.35,37420.0,67.2799,67.3416,67.2711,67.3416,37420.0
2018-04-30 10:05:00,76.35,76.37,76.31,76.31,40273.0,67.3416,67.3593,67.3064,67.3064,40273.0
2018-04-30 10:10:00,76.31,76.32,76.28,76.29,27465.0,67.3064,67.3152,67.2799,67.2887,27465.0
2018-04-30 10:15:00,76.29,76.29,76.18,76.19,74774.0,67.2887,67.2887,67.1917,67.2005,74774.0
2018-04-30 10:20:00,76.19,76.21,76.1,76.1,20962.0,67.2005,67.2182,67.1211,67.1211,20962.0
2018-04-30 10:25:00,76.1,76.15,76.08,76.14,57737.0,67.1211,67.1652,67.1035,67.1564,57737.0
2018-04-30 10:30:00,76.14,76.2,76.13,76.18,39098.0,67.1564,67.2093,67.1476,67.1917,39098.0
2018-04-30 10:35:00,76.19,76.19,76.09,76.14,35163.0,67.2005,67.2005,67.1123,67.1564,35163.0
2018-04-30 10:40:00,76.13,76.18,76.12,76.16,38151.0,67.1476,67.1917,67.1388,67.1741,38151.0
2018-04-30 10:45:00,76.16,76.18,76.14,76.18,23019.0,67.1741,67.1917,67.1564,67.1917,23019.0
2018-04-30 10:50:00,76.19,76.19,76.16,76.19,17920.0,67.2005,67.2005,67.1741,67.2005,17920.0
2018-04-30 10:55:00,76.18,76.2,76.14,76.18,40223.0,67.1917,67.2093,67.1564,67.1917,40223.0
2018-04-30 11:00:00,76.19,76.22,76.19,76.2,6488.0,67.2005,67.227,67.2005,67.2093,6488.0
2018-04-30 11:05:00,76.2,76.21,76.18,76.2,8433.0,67.2093,67.2182,67.1917,67.2093,8433.0
2018-04-30 11:10:00,76.19,76.19,76.18,76.18,4952.0,67.2005,67.2005,67.1917,67.1917,4952.0
2018-04-30 11:15:00,76.18,76.18,76.13,76.14,13325.0,67.1917,67.1917,67.1476,67.1564,13325.0
2018-04-30 11:20:00,76.14,76.14,76.1,76.14,16525.0,67.1564,67.1564,67.1211,67.1564,16525.0
2018-04-30 11:25:00,76.14,76.14,76.09,76.11,38138.0,67.1564,67.1564,67.1123,67.1299,38138.0
2018-04-30 11:30:00,76.1,76.12,76.07,76.09,38270.0,67.1211,67.1388,67.0947,67.1123,38270.0
2018-04-30 11:35:00,76.08,76.09,76.03,76.03,57278.0,67.1035,67.1123,67.0594,67.0594,57278.0
2018-04-30 11:40:00,76.02,76.04,76.01,76.02,28901.0,67.0506,67.0682,67.0417,67.0506,28901.0
2018-04-30 11:45:00,76.02,76.03,75.93,75.94,20641.0,67.0506,67.0594,66.9712,66.98,20641.0
2018-04-30 11:50:00,75.94,75.96,75.89,75.91,45552.0,66.98,66.9976,66.9359,66.9535,45552.0
2018-04-30 11:55:00,75.91,75.95,75.91,75.95,15422.0,66.9535,66.9888,66.9535,66.9888,15422.0
2018-04-30 12:00:00,75.95,75.95,75.91,75.91,12551.0,66.9888,66.9888,66.9535,66.9535,12551.0
2018-04-30 12:05:00,75.91,75.92,75.86,75.87,22996.0,66.9535,66.9624,66.9094,66.9183,22996.0
2018-04-30 12:10:00,75.88,75.9,75.84,75.84,10570.0,66.9271,66.9447,66.8918,66.8918,10570.0
2018-04-30 12:15:00,75.85,75.85,75.79,75.85,7386.0,66.9006,66.9006,66.8477,66.9006,7386.0
2018-04-30 12:20:00,75.85,75.93,75.85,75.92,29800.0,66.9006,66.9712,66.9006,66.9624,29800.0
2018-04-30 12:25:00,75.92,75.93,75.89,75.91,12304.0,66.9624,66.9712,66.9359,66.9535,12304.0
2018-04-30 12:30:00,75.9,75.9,75.85,75.89,12032.0,66.9447,66.9447,66.9006,66.9359,12032.0
2018-04-30 12:35:00,75.9,75.9,75.87,75.9,6200.0,66.9447,66.9447,66.9183,66.9447,6200.0
2018-04-30 12:40:00,75.9,75.91,75.88,75.89,3800.0,66.9447,66.9535,66.9271,66.9359,3800.0
2018-04-30 12:45:00,75.88,75.89,75.82,75.84,13905.0,66.9271,66.9359,66.8742,66.8918,13905.0
2018-04-30 12:50:00,75.84,75.85,75.75,75.77,14956.0,66.8918,66.9006,66.8124,66.8301,14956.0
2018-04-30 12:55:00,75.77,75.83,75.77,75.83,9573.0,66.8301,66.883,66.8301,66.883,9573.0
2018-04-30 13:00:00,75.85,75.87,75.83,75.84,2959.0,66.9006,66.9183,66.883,66.8918,2959.0
2018-04-30 13:05:00,75.84,75.85,75.82,75.83,3480.0,66.8918,66.9006,66.8742,66.883,3480.0
2018-04-30 13:10:00,75.83,75.84,75.75,75.77,6408.0,66.883,66.8918,66.8124,66.8301,6408.0
2018-04-30 13:15:00,75.77,75.87,75.77,75.85,9786.0,66.8301,66.9183,66.8301,66.9006,9786.0
2018-04-30 13:20:00,75.84,75.87,75.81,75.81,7181.0,66.8918,66.9183,66.8653,66.8653,7181.0
2018-04-30 13:25:00,75.82,75.82,75.78,75.78,15921.0,66.8742,66.8742,66.8389,66.8389,15921.0
2018-04-30 13:30:00,75.78,75.78,75.75,75.77,4234.0,66.8389,66.8389,66.8124,66.8301,4234.0
2018-04-30 13:35:00,75.76,75.85,75.76,75.85,16668.0,66.8212,66.9006,66.8212,66.9006,16668.0
2018-04-30 13:40:00,75.85,75.87,75.84,75.86,6804.0,66.9006,66.9183,66.8918,66.9094,6804.0
2018-04-30 13:45:00,75.86,75.87,75.83,75.85,7302.0,66.9094,66.9183,66.883,66.9006,7302.0
2018-04-30 13:50:00,75.83,75.83,75.78,75.78,7380.0,66.883,66.883,66.8389,66.8389,7380.0
2018-04-30 13:55:00,75.78,75.84,75.77,75.84,5851.0,66.8389,66.8918,66.8301,66.8918,5851.0
2018-04-30 14:00:00,75.83,75.83,75.75,75.76,6784.0,66.883,66.883,66.8124,66.8212,6784.0
2018-04-30 14:05:00,75.76,75.78,75.66,75.67,46185.0,66.8212,66.8389,66.733,66.7419,46185.0
2018-04-30 14:10:00,75.67,75.67,75.6,75.66,55862.0,66.7419,66.7419,66.6801,66.733,55862.0
2018-04-30 14:15:00,75.67,75.71,75.67,75.67,11199.0,66.7419,66.7771,66.7419,66.7419,11199.0
2018-04-30 14:20:00,75.68,75.77,75.68,75.72,13235.0,66.7507,66.8301,66.7507,66.786,13235.0
2018-04-30 14:25:00,75.73,75.75,75.7,75.73,5460.0,66.7948,66.8124,66.7683,66.7948,5460.0
2018-04-30 14:30:00,75.72,75.73,75.67,75.7,18055.0,66.786,66.7948,66.7419,66.7683,18055.0
2018-04-30 14:35:00,75.69,75.75,75.68,75.7,13262.0,66.7595,66.8124,66.7507,66.7683,13262.0
2018-04-30 14:40:00,75.7,75.74,75.65,75.68,20865.0,66.7683,66.8036,66.7242,66.7507,20865.0
2018-04-30 14:45:00,75.69,75.71,75.67,75.71,7678.0,66.7595,66.7771,66.7419,66.7771,7678.0
2018-04-30 14:50:00,75.71,75.72,75.67,75.69,18106.0,66.7771,66.786,66.7419,66.7595,18106.0
2018-04-30 14:55:00,75.7,75.72,75.68,75.7,25608.0,66.7683,66.786,66.7507,66.7683,25608.0
2018-04-30 15:00:00,75.7,75.71,75.64,75.65,26132.0,66.7683,66.7771,66.7154,66.7242,26132.0
2018-04-30 15:05:00,75.64,75.71,75.64,75.7,4436.0,66.7154,66.7771,66.7154,66.7683,4436.0
2018-04-30 15:10:00,75.69,75.75,75.69,75.74,10582.0,66.7595,66.8124,66.7595,66.8036,10582.0
2018-04-30 15:15:00,75.74,75.77,75.68,75.71,30617.0,66.8036,66.8301,66.7507,66.7771,30617.0
2018-04-30 15:20:00,75.71,75.73,75.59,75.61,25067.0,66.7771,66.7948,66.6713,66.6889,25067.0
2018-04-30 15:25:00,75.6,75.64,75.58,75.64,7218.0,66.6801,66.7154,66.6625,66.7154,7218.0
2018-04-30 15:30:00,75.64,75.73,75.63,75.73,17305.0,66.7154,66.7948,66.7066,66.7948,17305.0
2018-04-30 15:35:00,75.72,75.73,75.7,75.73,28269.0,66.786,66.7948,66.7683,66.7948,28269.0
2018-04-30 15:40:00,75.73,75.73,75.68,75.68,26677.0,66.7948,66.7948,66.7507,66.7507,26677.0
2018-04-30 15:45:00,75.69,75.73,75.66,75.7,42337.0,66.7595,66.7948,66.733,66.7683,42337.0
2018-04-30 15:50:00,75.69,75.69,75.63,75.67,131023.0,66.7595,66.7595,66.7066,66.7419,131023.0
2018-04-30 15:55:00,75.68,75.69,75.54,75.57,197458.0,66.7507,66.7595,66.6272,66.6537,197458.0
2018-05-01 09:30:00,75.53,75.57,75.16,75.17,60718.0,66.6184,66.6537,66.292,66.3009,60718.0
2018-05-01 09:35:00,75.16,75.17,74.96,74.97,63535.0,66.292,66.3009,66.1156,66.1245,63535.0
2018-05-01 09:40:00,74.95,74.99,74.92,74.95,29914.0,66.1068,66.1421,66.0804,66.1068,29914.0
2018-05-01 09:45:00,74.95,75.15,74.95,75.09,35179.0,66.1068,66.2832,66.1068,66.2303,35179.0
2018-05-01 09:50:00,75.11,75.19,75.06,75.09,20575.0,66.2479,66.3185,66.2038,66.2303,20575.0
2018-05-01 09:55:00,75.09,75.14,75.07,75.08,19737.0,66.2303,66.2744,66.2127,66.2215,19737.0
2018-05-01 10:00:00,75.07,75.07,74.86,74.92,52027.0,66.2127,66.2127,66.0274,66.0804,52027.0
2018-05-01 10:05:00,74.92,74.92,74.84,74.87,53244.0,66.0804,66.0804,66.0098,66.0363,53244.0
2018-05-01 10:10:00,74.86,74.86,74.78,74.84,78933.0,66.0274,66.0274,65.9569,66.0098,78933.0
2018-05-01 10:15:00,74.83,74.83,74.72,74.78,50593.0,66.001,66.001,65.904,65.9569,50593.0
2018-05-01 10:20:00,74.78,74.83,74.73,74.74,38853.0,65.9569,66.001,65.9128,65.9216,38853.0
2018-05-01 10:25:00,74.74,74.74,74.66,74.72,38768.0,65.9216,65.9216,65.851,65.904,38768.0
2018-05-01 10:30:00,74.72,74.77,74.65,74.76,19955.0,65.904,65.9481,65.8422,65.9392,19955.0
2018-05-01 10:35:00,74.75,74.75,74.59,74.6,55858.0,65.9304,65.9304,65.7893,65.7981,55858.0
2018-05-01 10:40:00,74.61,74.62,74.49,74.51,62818.0,65.8069,65.8158,65.7011,65.7187,62818.0
2018-05-01 10:45:00,74.51,74.58,74.49,74.5,26105.0,65.7187,65.7805,65.7011,65.7099,26105.0
2018-05-01 10:50:00,74.5,74.5,74.28,74.28,43129.0,65.7099,65.7099,65.5159,65.5159,43129.0
2018-05-01 10:55:00,74.28,74.28,74.2,74.22,112152.0,65.5159,65.5159,65.4453,65.4629,112152.0
2018-05-01 11:00:00,74.22,74.22,74.06,74.07,82840.0,65.4629,65.4629,65.3218,65.3306,82840.0
2018-05-01 11:05:00,74.06,74.14,74.05,74.14,41458.0,65.3218,65.3924,65.313,65.3924,41458.0
2018-05-01 11:10:00,74.16,74.4,74.15,74.38,121254.0,65.41,65.6217,65.4012,65.6041,121254.0
2018-05-01 11:15:00,74.41,74.52,74.4,74.47,45142.0,65.6305,65.7276,65.6217,65.6834,45142.0
2018-05-01 11:20:00,74.48,74.61,74.48,74.59,27632.0,65.6923,65.8069,65.6923,65.7893,27632.0
2018-05-01 11:25:00,74.6,74.62,74.52,74.52,31829.0,65.7981,65.8158,65.7276,65.7276,31829.0
2018-05-01 11:30:00,74.51,74.61,74.49,74.54,163410.0,65.7187,65.8069,65.7011,65.7452,163410.0
2018-05-01 11:35:00,74.58,74.59,74.52,74.55,42433.0,65.7805,65.7893,65.7276,65.754,42433.0
2018-05-01 11:40:00,74.56,74.6,74.55,74.6,22751.0,65.7628,65.7981,65.754,65.7981,22751.0
2018-05-01 11:45:00,74.58,74.6,74.44,74.46,36576.0,65.7805,65.7981,65.657,65.6746,36576.0
2018-05-01 11:50:00,74.46,74.52,74.43,74.45,23500.0,65.6746,65.7276,65.6482,65.6658,23500.0
2018-05-01 11:55:00,74.45,74.47,74.36,74.36,45033.0,65.6658,65.6834,65.5864,65.5864,45033.0
2018-05-01 12:00:00,74.37,74.46,74.36,74.45,48292.0,65.5952,65.6746,65.5864,65.6658,48292.0
2018-05-01 12:05:00,74.47,74.53,74.47,74.52,14867.0,65.6834,65.7364,65.6834,65.7276,14867.0
2018-05-01 12:10:00,74.54,74.57,74.52,74.53,13555.0,65.7452,65.7717,65.7276,65.7364,13555.0
2018-05-01 12:15:00,74.53,74.57,74.48,74.55,17410.0,65.7364,65.7717,65.6923,65.754,17410.0
2018-05-01 12:20:00,74.55,74.65,74.54,74.65,11392.0,65.754,65.8422,65.7452,65.8422,11392.0
2018-05-01 12:25:00,74.66,74.79,74.63,74.79,20549.0,65.851,65.9657,65.8246,65.9657,20549.0
2018-05-01 12:30:00,74.8,74.81,74.76,74.8,21762.0,65.9745,65.9833,65.9392,65.9745,21762.0
2018-05-01 12:35:00,74.82,74.82,74.78,74.8,23443.0,65.9922,65.9922,65.9569,65.9745,23443.0
2018-05-01 12:40:00,74.8,74.81,74.76,74.78,11272.0,65.9745,65.9833,65.9392,65.9569,11272.0
2018-05-01 12:45:00,74.78,74.79,74.72,74.73,11628.0,65.9569,65.9657,65.904,65.9128,11628.0
2018-05-01 12:50:00,74.73,74.8,74.72,74.79,26572.0,65.9128,65.9745,65.904,65.9657,26572.0
2018-05-01 12:55:00,74.8,74.8,74.77,74.78,14558.0,65.9745,65.9745,65.9481,65.9569,14558.0
2018-05-01 13:00:00,74.77,74.78,74.65,74.69,27601.0,65.9481,65.9569,65.8422,65.8775,27601.0
2018-05-01 13:05:00,74.67,74.68,74.61,74.62,18125.0,65.8599,65.8687,65.8069,65.8158,18125.0
2018-05-01 13:10:00,74.63,74.75,74.63,74.74,13446.0,65.8246,65.9304,65.8246,65.9216,13446.0
2018-05-01 13:15:00,74.75,74.78,74.73,74.77,16967.0,65.9304,65.9569,65.9128,65.9481,16967.0
2018-05-01 13:20:00,74.77,74.78,74.75,74.78,27445.0,65.9481,65.9569,65.9304,65.9569,27445.0
2018-05-01 13:25:00,74.78,74.79,74.77,74.79,14490.0,65.9569,65.9657,65.9481,65.9657,14490.0
2018-05-01 13:30:00,74.79,74.81,74.78,74.8,21368.0,65.9657,65.9833,65.9569,65.9745,21368.0
2018-05-01 13:35:00,74.79,74.79,74.75,74.75,16350.0,65.9657,65.9657,65.9304,65.9304,16350.0
2018-05-01 13:40:00,74.74,74.76,74.71,74.76,8275.0,65.9216,65.9392,65.8951,65.9392,8275.0
2018-05-01 13:45:00,74.77,74.94,74.76,74.92,28281.0,65.9481,66.098,65.9392,66.0804,28281.0
2018-05-01 13:50:00,74.91,74.96,74.91,74.95,16450.0,66.0715,66.1156,66.0715,66.1068,16450.0
2018-05-01 13:55:00,74.95,75.0,74.93,75.0,14271.0,66.1068,66.1509,66.0892,66.1509,14271.0
2018-05-01 14:00:00,75.01,75.11,74.98,75.1,23686.0,66.1597,66.2479,66.1333,66.2391,23686.0
2018-05-01 14:05:00,75.09,75.1,75.04,75.06,24911.0,66.2303,66.2391,66.1862,66.2038,24911.0
2018-05-01 14:10:00,75.07,75.12,75.07,75.09,26271.0,66.2127,66.2568,66.2127,66.2303,26271.0
2018-05-01 14:15:00,75.09,75.11,75.09,75.11,6137.0,66.2303,66.2479,66.2303,66.2479,6137.0
2018-05-01 14:20:00,75.13,75.2,75.12,75.2,41043.0,66.2656,66.3273,66.2568,66.3273,41043.0
2018-05-01 14:25:00,75.2,75.2,75.14,75.14,21534.0,66.3273,66.3273,66.2744,66.2744,21534.0
2018-05-01 14:30:00,75.14,75.23,75.14,75.22,36891.0,66.2744,66.3538,66.2744,66.345,36891.0
2018-05-01 14:35:00,75.22,75.25,75.2,75.24,15412.0,66.345,66.3714,66.3273,66.3626,15412.0
2018-05-01 14:40:00,75.24,75.28,75.17,75.28,22945.0,66.3626,66.3979,66.3009,66.3979,22945.0
2018-05-01 14:45:00,75.28,75.33,75.27,75.27,21273.0,66.3979,66.442,66.3891,66.3891,21273.0
2018-05-01 14:50:00,75.27,75.28,75.17,75.17,12400.0,66.3891,66.3979,66.3009,66.3009,12400.0
2018-05-01 14:55:00,75.17,75.19,75.09,75.12,51526.0,66.3009,66.3185,66.2303,66.2568,51526.0
2018-05-01 15:00:00,75.13,75.16,75.06,75.06,24850.0,66.2656,66.292,66.2038,66.2038,24850.0
2018-05-01 15:05:00,75.07,75.18,75.06,75.18,53227.0,66.2127,66.3097,66.2038,66.3097,53227.0
2018-05-01 15:10:00,75.18,75.2,75.03,75.05,53729.0,66.3097,66.3273,66.1774,66.195,53729.0
2018-05-01 15:15:00,75.04,75.04,74.96,74.96,12805.0,66.1862,66.1862,66.1156,66.1156,12805.0
2018-05-01 15:20:00,74.96,75.08,74.96,75.03,24458.0,66.1156,66.2215,66.1156,66.1774,24458.0
2018-05-01 15:25:00,75.05,75.07,74.97,75.06,17121.0,66.195,66.2127,66.1245,66.2038,17121.0
2018-05-01 15:30:00,75.06,75.14,75.06,75.11,38476.0,66.2038,66.2744,66.2038,66.2479,38476.0
2018-05-01 15:35:00,75.11,75.13,75.05,75.06,36800.0,66.2479,66.2656,66.195,66.2038,36800.0
2018-05-01 15:40:00,75.07,75.14,75.06,75.11,16513.0,66.2127,66.2744,66.2038,66.2479,16513.0
2018-05-01 15:45:00,75.11,75.19,75.11,75.19,24497.0,66.2479,66.3185,66.2479,66.3185,24497.0
2018-05-01 15:50:00,75.19,75.25,75.18,75.23,98092.0,66.3185,66.3714,66.3097,66.3538,98092.0
2018-05-01 15:55:00,75.24,75.27,75.13,75.2,192546.0,66.3626,66.3891,66.2656,66.3273,192546.0
2018-05-02 09:30:00,75.03,75.06,74.88,74.91,56806.0,66.1774,66.2038,66.0451,66.0715,56806.0
2018-05-02 09:35:00,74.91,74.93,74.83,74.83,20595.0,66.0715,66.0892,66.001,66.001,20595.0
2018-05-02 09:40:00,74.84,74.91,74.83,74.86,187655.0,66.0098,66.0715,66.001,66.0274,187655.0
2018-05-02 09:45:00,74.87,74.87,74.74,74.74,35302.0,66.0363,66.0363,65.9216,65.9216,35302.0
2018-05-02 09:50:00,74.74,74.9,74.71,74.87,35807.0,65.9216,66.0627,65.8951,66.0363,35807.0
2018-05-02 09:55:00,74.88,74.88,74.77,74.82,23904.0,66.0451,66.0451,65.9481,65.9922,23904.0
2018-05-02 10:00:00,74.81,74.85,74.79,74.83,21065.0,65.9833,66.0186,65.9657,66.001,21065.0
2018-05-02 10:05:00,74.82,74.93,74.79,74.9,22550.0,65.9922,66.0892,65.9657,66.0627,22550.0
2018-05-02 10:10:00,74.9,74.94,74.86,74.9,31055.0,66.0627,66.098,66.0274,66.0627,31055.0
2018-05-02 10:15:00,74.9,74.93,74.87,74.9,30622.0,66.0627,66.0892,66.0363,66.0627,30622.0
2018-05-02 10:20:00,74.9,74.94,74.88,74.89,36898.0,66.0627,66.098,66.0451,66.0539,36898.0
2018-05-02 10:25:00,74.9,74.93,74.84,74.85,7900.0,66.0627,66.0892,66.0098,66.0186,7900.0
2018-05-02 10:30:00,74.83,74.87,74.82,74.86,13736.0,66.001,66.0363,65.9922,66.0274,13736.0
2018-05-02 10:35:00,74.86,74.88,74.84,74.84,44745.0,66.0274,66.0451,66.0098,66.0098,44745.0
2018-05-02 10:40:00,74.84,74.85,74.75,74.77,18263.0,66.0098,66.0186,65.9304,65.9481,18263.0
2018-05-02 10:45:00,74.76,74.84,74.75,74.84,24439.0,65.9392,66.0098,65.9304,66.0098,24439.0
2018-05-02 10:50:00,74.82,74.82,74.75,74.77,10906.0,65.9922,65.9922,65.9304,65.9481,10906.0
2018-05-02 10:55:00,74.77,74.78,74.74,74.78,15531.0,65.9481,65.9569,65.9216,65.9569,15531.0
2018-05-02 11:00:00,74.78,74.78,74.72,74.75,11400.0,65.9569,65.9569,65.904,65.9304,11400.0
2018-05-02 11:05:00,74.75,74.8,74.75,74.8,7706.0,65.9304,65.9745,65.9304,65.9745,7706.0
2018-05-02 11:10:00,74.81,74.87,74.81,74.87,10910.0,65.9833,66.0363,65.9833,66.0363,10910.0
2018-05-02 11:15:00,74.86,74.88,74.81,74.83,6125.0,66.0274,66.0451,65.9833,66.001,6125.0
2018-05-02 11:20:00,74.83,74.83,74.8,74.81,7549.0,66.001,66.001,65.9745,65.9833,7549.0
2018-05-02 11:25:00,74.81,74.86,74.78,74.86,32054.0,65.9833,66.0274,65.9569,66.0274,32054.0
2018-05-02 11:30:00,74.85,74.87,74.82,74.84,14029.0,66.0186,66.0363,65.9922,66.0098,14029.0
2018-05-02 11:35:00,74.83,74.84,74.8,74.8,15649.0,66.001,66.0098,65.9745,65.9745,15649.0
2018-05-02 11:40:00,74.81,74.81,74.7,74.71,63981.0,65.9833,65.9833,65.8863,65.8951,63981.0
2018-05-02 11:45:00,74.71,74.75,74.67,74.7,125019.0,65.8951,65.9304,65.8599,65.8863,125019.0
2018-05-02 11:50:00,74.7,74.7,74.65,74.66,17932.0,65.8863,65.8863,65.8422,65.851,17932.0
2018-05-02 11:55:00,74.67,74.72,74.66,74.72,5605.0,65.8599,65.904,65.851,65.904,5605.0
2018-05-02 12:00:00,74.71,74.71,74.67,74.69,11035.0,65.8951,65.8951,65.8599,65.8775,11035.0
2018-05-02 12:05:00,74.69,74.69,74.66,74.69,10551.0,65.8775,65.8775,65.851,65.8775,10551.0
2018-05-02 12:10:00,74.69,74.73,74.68,74.71,13700.0,65.8775,65.9128,65.8687,65.8951,13700.0
2018-05-02 12:15:00,74.71,74.73,74.7,74.73,18279.0,65.8951,65.9128,65.8863,65.9128,18279.0
2018-05-02 12:20:00,74.73,74.73,74.7,74.72,11464.0,65.9128,65.9128,65.8863,65.904,11464.0
2018-05-02 12:25:00,74.72,74.74,74.71,74.72,20186.0,65.904,65.9216,65.8951,65.904,20186.0
2018-05-02 12:30:00,74.72,74.72,74.69,74.7,9177.0,65.904,65.904,65.8775,65.8863,9177.0
2018-05-02 12:35:00,74.71,74.74,74.68,74.68,6217.0,65.8951,65.9216,65.8687,65.8687,6217.0
2018-05-02 12:40:00,74.69,74.7,74.66,74.7,13389.0,65.8775,65.8863,65.851,65.8863,13389.0
2018-05-02 12:45:00,74.7,74.72,74.69,74.72,31287.0,65.8863,65.904,65.8775,65.904,31287.0
2018-05-02 12:50:00,74.72,74.74,74.7,74.74,6093.0,65.904,65.9216,65.8863,65.9216,6093.0
2018-05-02 12:55:00,74.74,74.74,74.71,74.73,7100.0,65.9216,65.9216,65.8951,65.9128,7100.0
2018-05-02 13:00:00,74.73,74.76,74.73,74.74,5400.0,65.9128,65.9392,65.9128,65.9216,5400.0
2018-05-02 13:05:00,74.75,74.76,74.74,74.74,8450.0,65.9304,65.9392,65.9216,65.9216,8450.0
2018-05-02 13:10:00,74.74,74.76,74.73,74.75,4876.0,65.9216,65.9392,65.9128,65.9304,4876.0
2018-05-02 13:15:00,74.76,74.76,74.73,74.74,4350.0,65.9392,65.9392,65.9128,65.9216,4350.0
2018-05-02 13:20:00,74.73,74.75,74.72,74.73,6100.0,65.9128,65.9304,65.904,65.9128,6100.0
2018-05-02 13:25:00,74.72,74.74,74.7,74.71,8299.0,65.904,65.9216,65.8863,65.8951,8299.0
2018-05-02 13:30:00,74.72,74.73,74.67,74.68,11700.0,65.904,65.9128,65.8599,65.8687,11700.0
2018-05-02 13:35:00,74.68,74.7,74.67,74.7,7300.0,65.8687,65.8863,65.8599,65.8863,7300.0
2018-05-02 13:40:00,74.7,74.72,74.69,74.7,6085.0,65.8863,65.904,65.8775,65.8863,6085.0
2018-05-02 13:45:00,74.71,74.73,74.7,74.72,7449.0,65.8951,65.9128,65.8863,65.904,7449.0
2018-05-02 13:50:00,74.72,74.73,74.69,74.7,14245.0,65.904,65.9128,65.8775,65.8863,14245.0
2018-05-02 13:55:00,74.7,74.74,74.7,74.72,10980.0,65.8863,65.9216,65.8863,65.904,10980.0
2018-05-02 14:00:00,74.72,75.16,74.71,75.12,23421.0,65.904,66.292,65.8951,66.2568,23421.0
2018-05-02 14:05:00,75.13,75.17,75.0,75.03,28399.0,66.2656,66.3009,66.1509,66.1774,28399.0
2018-05-02 14:10:00,75.02,75.16,75.02,75.14,55904.0,66.1686,66.292,66.1686,66.2744,55904.0
2018-05-02 14:15:00,75.15,75.16,74.99,75.01,33100.0,66.2832,66.292,66.1421,66.1597,33100.0
2018-05-02 14:20:00,75.01,75.05,74.92,74.95,35771.0,66.1597,66.195,66.0804,66.1068,35771.0
2018-05-02 14:25:00,74.96,75.07,74.95,75.02,18409.0,66.1156,66.2127,66.1068,66.1686,18409.0
2018-05-02 14:30:00,75.02,75.02,74.94,74.94,11048.0,66.1686,66.1686,66.098,66.098,11048.0
2018-05-02 14:35:00,74.93,74.96,74.9,74.96,8950.0,66.0892,66.1156,66.0627,66.1156,8950.0
2018-05-02 14:40:00,74.94,74.98,74.89,74.95,11387.0,66.098,66.1333,66.0539,66.1068,11387.0
2018-05-02 14:45:00,74.95,74.97,74.92,74.92,5540.0,66.1068,66.1245,66.0804,66.0804,5540.0
2018-05-02 14:50:00,74.92,74.93,74.78,74.8,16103.0,66.0804,66.0892,65.9569,65.9745,16103.0
2018-05-02 14:55:00,74.79,74.8,74.68,74.7,15755.0,65.9657,65.9745,65.8687,65.8863,15755.0
2018-05-02 15:00:00,74.7,74.75,74.65,74.75,27878.0,65.8863,65.9304,65.8422,65.9304,27878.0
2018-05-02 15:05:00,74.76,74.8,74.74,74.78,15453.0,65.9392,65.9745,65.9216,65.9569,15453.0
2018-05-02 15:10:00,74.77,74.78,74.67,74.67,10561.0,65.9481,65.9569,65.8599,65.8599,10561.0
2018-05-02 15:15:00,74.67,74.67,74.58,74.6,17157.0,65.8599,65.8599,65.7805,65.7981,17157.0
2018-05-02 15:20:00,74.59,74.62,74.42,74.44,55811.0,65.7893,65.8158,65.6393,65.657,55811.0
2018-05-02 15:25:00,74.43,74.51,74.41,74.5,15469.0,65.6482,65.7187,65.6305,65.7099,15469.0
2018-05-02 15:30:00,74.5,74.5,74.4,74.45,30413.0,65.7099,65.7099,65.6217,65.6658,30413.0
2018-05-02 15:35:00,74.45,74.46,74.34,74.37,39449.0,65.6658,65.6746,65.5688,65.5952,39449.0
2018-05-02 15:40:00,74.37,74.4,74.35,74.36,16221.0,65.5952,65.6217,65.5776,65.5864,16221.0
2018-05-02 15:45:00,74.35,74.37,74.26,74.32,41521.0,65.5776,65.5952,65.4982,65.5511,41521.0
2018-05-02 15:50:00,74.31,74.32,74.24,74.25,38827.0,65.5423,65.5511,65.4806,65.4894,38827.0
2018-05-02 15:55:00,74.25,74.37,74.25,74.32,88691.0,65.4894,65.5952,65.4894,65.5511,88691.0
2018-05-03 09:30:00,74.52,74.55,74.43,74.47,78234.0,65.7276,65.754,65.6482,65.6834,78234.0
2018-05-03 09:35:00,74.46,74.46,74.4,74.41,90530.0,65.6746,65.6746,65.6217,65.6305,90530.0
2018-05-03 09:40:00,74.41,74.42,74.35,74.37,69780.0,65.6305,65.6393,65.5776,65.5952,69780.0
2018-05-03 09:45:00,74.36,74.43,74.35,74.41,14052.0,65.5864,65.6482,65.5776,65.6305,14052.0
2018-05-03 09:50:00,74.43,74.52,74.42,74.49,23154.0,65.6482,65.7276,65.6393,65.7011,23154.0
2018-05-03 09:55:00,74.49,74.53,74.48,74.51,19382.0,65.7011,65.7364,65.6923,65.7187,19382.0
2018-05-03 10:00:00,74.51,74.52,74.41,74.44,27550.0,65.7187,65.7276,65.6305,65.657,27550.0
2018-05-03 10:05:00,74.44,74.46,74.37,74.43,19407.0,65.657,65.6746,65.5952,65.6482,19407.0
2018-05-03 10:10:00,74.43,74.43,74.3,74.3,77313.0,65.6482,65.6482,65.5335,65.5335,77313.0
2018-05-03 10:15:00,74.3,74.34,74.29,74.29,42231.0,65.5335,65.5688,65.5247,65.5247,42231.0
2018-05-03 10:20:00,74.29,74.31,74.15,74.17,114692.0,65.5247,65.5423,65.4012,65.4188,114692.0
2018-05-03 10:25:00,74.18,74.22,74.09,74.12,88406.0,65.4277,65.4629,65.3483,65.3747,88406.0
2018-05-03 10:30:00,74.14,74.15,73.94,73.94,50402.0,65.3924,65.4012,65.216,65.216,50402.0
2018-05-03 10:35:00,73.94,73.94,73.77,73.8,147150.0,65.216,65.216,65.066,65.0925,147150.0
2018-05-03 10:40:00,73.8,73.87,73.77,73.79,35715.0,65.0925,65.1542,65.066,65.0837,35715.0
2018-05-03 10:45:00,73.79,73.85,73.78,73.82,11999.0,65.0837,65.1366,65.0749,65.1101,11999.0
2018-05-03 10:50:00,73.82,73.82,73.72,73.77,94251.0,65.1101,65.1101,65.0219,65.066,94251.0
2018-05-03 10:55:00,73.74,73.74,73.61,73.66,97206.0,65.0396,65.0396,64.9249,64.969,97206.0
2018-05-03 11:00:00,73.66,73.75,73.6,73.71,77513.0,64.969,65.0484,64.9161,65.0131,77513.0
2018-05-03 11:05:00,73.71,73.81,73.71,73.78,27366.0,65.0131,65.1013,65.0131,65.0749,27366.0
2018-05-03 11:10:00,73.77,73.86,73.74,73.81,18540.0,65.066,65.1454,65.0396,65.1013,18540.0
2018-05-03 11:15:00,73.8,73.88,73.77,73.77,104027.0,65.0925,65.1631,65.066,65.066,104027.0
2018-05-03 11:20:00,73.76,73.76,73.68,73.7,71219.0,65.0572,65.0572,64.9867,65.0043,71219.0
2018-05-03 11:25:00,73.69,73.71,73.6,73.61,54909.0,64.9955,65.0131,64.9161,64.9249,54909.0
2018-05-03 11:30:00,73.61,73.69,73.6,73.69,199880.0,64.9249,64.9955,64.9161,64.9955,199880.0
2018-05-03 11:35:00,73.7,73.72,73.63,73.67,23002.0,65.0043,65.0219,64.9426,64.9778,23002.0
2018-05-03 11:40:00,73.67,73.69,73.61,73.68,14200.0,64.9778,64.9955,64.9249,64.9867,14200.0
2018-05-03 11:45:00,73.7,73.86,73.67,73.82,25611.0,65.0043,65.1454,64.9778,65.1101,25611.0
2018-05-03 11:50:00,73.84,73.88,73.8,73.87,58702.0,65.1278,65.1631,65.0925,65.1542,58702.0
2018-05-03 11:55:00,73.87,73.9,73.85,73.85,8100.0,65.1542,65.1807,65.1366,65.1366,8100.0
2018-05-03 12:00:00,73.85,73.91,73.85,73.89,38889.0,65.1366,65.1895,65.1366,65.1719,38889.0
2018-05-03 12:05:00,73.9,74.0,73.9,73.96,14912.0,65.1807,65.2689,65.1807,65.2336,14912.0
2018-05-03 12:10:00,73.96,73.98,73.89,73.97,7403.0,65.2336,65.2513,65.1719,65.2424,7403.0
2018-05-03 12:15:00,73.96,73.97,73.91,73.93,3041.0,65.2336,65.2424,65.1895,65.2072,3041.0
2018-05-03 12:20:00,73.93,73.94,73.91,73.91,4293.0,65.2072,65.216,65.1895,65.1895,4293.0
2018-05-03 12:25:00,73.9,73.9,73.83,73.84,12663.0,65.1807,65.1807,65.119,65.1278,12663.0
2018-05-03 12:30:00,73.84,73.99,73.83,73.99,5555.0,65.1278,65.2601,65.119,65.2601,5555.0
2018-05-03 12:35:00,73.99,74.14,73.99,74.11,50995.0,65.2601,65.3924,65.2601,65.3659,50995.0
2018-05-03 12:40:00,74.11,74.26,74.11,74.24,37343.0,65.3659,65.4982,65.3659,65.4806,37343.0
2018-05-03 12:45:00,74.24,74.29,74.23,74.26,13947.0,65.4806,65.5247,65.4718,65.4982,13947.0
2018-05-03 12:50:00,74.26,74.4,74.21,74.35,27432.0,65.4982,65.6217,65.4541,65.5776,27432.0
2018-05-03 12:55:00,74.36,74.51,74.36,74.48,24158.0,65.5864,65.7187,65.5864,65.6923,24158.0
2018-05-03 13:00:00,74.48,74.49,74.37,74.42,36599.0,65.6923,65.7011,65.5952,65.6393,36599.0
2018-05-03 13:05:00,74.41,74.43,74.35,74.35,15300.0,65.6305,65.6482,65.5776,65.5776,15300.0
2018-05-03 13:10:00,74.34,74.39,74.32,74.33,22046.0,65.5688,65.6129,65.5511,65.56,22046.0
2018-05-03 13:15:00,74.33,74.48,74.33,74.4,25268.0,65.56,65.6923,65.56,65.6217,25268.0
2018-05-03 13:20:00,74.4,74.44,74.31,74.32,17967.0,65.6217,65.657,65.5423,65.5511,17967.0
2018-05-03 13:25:00,74.33,74.33,74.28,74.32,14886.0,65.56,65.56,65.5159,65.5511,14886.0
2018-05-03 13:30:00,74.33,74.5,74.33,74.49,60886.0,65.56,65.7099,65.56,65.7011,60886.0
2018-05-03 13:35:00,74.5,74.58,74.5,74.55,31300.0,65.7099,65.7805,65.7099,65.754,31300.0
2018-05-03 13:40:00,74.55,74.57,74.49,74.49,13931.0,65.754,65.7717,65.7011,65.7011,13931.0
2018-05-03 13:45:00,74.5,74.51,74.37,74.39,15628.0,65.7099,65.7187,65.5952,65.6129,15628.0
2018-05-03 13:50:00,74.39,74.4,74.33,74.37,24654.0,65.6129,65.6217,65.56,65.5952,24654.0
2018-05-03 13:55:00,74.37,74.46,74.36,74.36,5873.0,65.5952,65.6746,65.5864,65.5864,5873.0
2018-05-03 14:00:00,74.36,74.36,74.29,74.31,16663.0,65.5864,65.5864,65.5247,65.5423,16663.0
2018-05-03 14:05:00,74.31,74.42,74.31,74.41,6096.0,65.5423,65.6393,65.5423,65.6305,6096.0
2018-05-03 14:10:00,74.41,74.41,74.35,74.39,8290.0,65.6305,65.6305,65.5776,65.6129,8290.0
2018-05-03 14:15:00,74.39,74.43,74.36,74.37,6436.0,65.6129,65.6482,65.5864,65.5952,6436.0
2018-05-03 14:20:00,74.37,74.37,74.32,74.34,8747.0,65.5952,65.5952,65.5511,65.5688,8747.0
2018-05-03 14:25:00,74.34,74.4,74.34,74.4,13784.0,65.5688,65.6217,65.5688,65.6217,13784.0
2018-05-03 14:30:00,74.41,74.51,74.4,74.51,25241.0,65.6305,65.7187,65.6217,65.7187,25241.0
2018-05-03 14:35:00,74.51,74.61,74.5,74.61,29695.0,65.7187,65.8069,65.7099,65.8069,29695.0
2018-05-03 14:40:00,74.61,74.63,74.53,74.57,30459.0,65.8069,65.8246,65.7364,65.7717,30459.0
2018-05-03 14:45:00,74.56,74.57,74.43,74.47,14062.0,65.7628,65.7717,65.6482,65.6834,14062.0
2018-05-03 14:50:00,74.46,74.47,74.42,74.47,81410.0,65.6746,65.6834,65.6393,65.6834,81410.0
2018-05-03 14:55:00,74.47,74.48,74.41,74.45,17786.0,65.6834,65.6923,65.6305,65.6658,17786.0
2018-05-03 15:00:00,74.45,74.53,74.45,74.49,7996.0,65.6658,65.7364,65.6658,65.7011,7996.0
2018-05-03 15:05:00,74.48,74.5,74.41,74.41,18819.0,65.6923,65.7099,65.6305,65.6305,18819.0
2018-05-03 15:10:00,74.41,74.48,74.39,74.48,8393.0,65.6305,65.6923,65.6129,65.6923,8393.0
2018-05-03 15:15:00,74.47,74.52,74.45,74.48,14175.0,65.6834,65.7276,65.6658,65.6923,14175.0
2018-05-03 15:20:00,74.49,74.51,74.44,74.5,9000.0,65.7011,65.7187,65.657,65.7099,9000.0
2018-05-03 15:25:00,74.49,74.5,74.45,74.49,12886.0,65.7011,65.7099,65.6658,65.7011,12886.0
2018-05-03 15:30:00,74.5,74.55,74.48,74.5,16684.0,65.7099,65.754,65.6923,65.7099,16684.0
2018-05-03 15:35:00,74.51,74.51,74.43,74.45,11726.0,65.7187,65.7187,65.6482,65.6658,11726.0
2018-05-03 15:40:00,74.46,74.46,74.42,74.42,6513.0,65.6746,65.6746,65.6393,65.6393,6513.0
2018-05-03 15:45:00,74.42,74.44,74.4,74.4,16234.0,65.6393,65.657,65.6217,65.6217,16234.0
2018-05-03 15:50:00,74.39,74.46,74.37,74.41,19121.0,65.6129,65.6746,65.5952,65.6305,19121.0
2018-05-03 15:55:00,74.41,74.51,74.36,74.47,95120.0,65.6305,65.7187,65.5864,65.6834,95120.0
2018-05-04 09:30:00,73.5,73.67,73.5,73.58,86603.0,64.8279,64.9778,64.8279,64.8985,86603.0
2018-05-04 09:35:00,73.58,73.71,73.57,73.69,41804.0,64.8985,65.0131,64.8896,64.9955,41804.0
2018-05-04 09:40:00,73.69,73.77,73.6,73.76,30807.0,64.9955,65.066,64.9161,65.0572,30807.0
2018-05-04 09:45:00,73.77,73.79,73.7,73.7,37914.0,65.066,65.0837,65.0043,65.0043,37914.0
2018-05-04 09:50:00,73.7,73.74,73.64,73.73,210138.0,65.0043,65.0396,64.9514,65.0308,210138.0
2018-05-04 09:55:00,73.73,73.76,73.66,73.74,89537.0,65.0308,65.0572,64.969,65.0396,89537.0
2018-05-04 10:00:00,73.74,73.77,73.69,73.75,45429.0,65.0396,65.066,64.9955,65.0484,45429.0
2018-05-04 10:05:00,73.76,73.91,73.73,73.91,52406.0,65.0572,65.1895,65.0308,65.1895,52406.0
2018-05-04 10:10:00,73.92,74.0,73.91,73.99,42244.0,65.1983,65.2689,65.1895,65.2601,42244.0
2018-05-04 10:15:00,73.99,73.99,73.9,73.91,13046.0,65.2601,65.2601,65.1807,65.1895,13046.0
2018-05-04 10:20:00,73.91,73.96,73.89,73.96,17470.0,65.1895,65.2336,65.1719,65.2336,17470.0
2018-05-04 10:25:00,73.96,74.05,73.96,74.02,21674.0,65.2336,65.313,65.2336,65.2865,21674.0
2018-05-04 10:30:00,74.03,74.16,74.0,74.13,46155.0,65.2954,65.41,65.2689,65.3836,46155.0
2018-05-04 10:35:00,74.13,74.19,74.08,74.19,26295.0,65.3836,65.4365,65.3395,65.4365,26295.0
2018-05-04 10:40:00,74.19,74.25,74.15,74.21,101234.0,65.4365,65.4894,65.4012,65.4541,101234.0
2018-05-04 10:45:00,74.21,74.24,74.18,74.2,74763.0,65.4541,65.4806,65.4277,65.4453,74763.0
2018-05-04 10:50:00,74.18,74.2,74.13,74.15,60706.0,65.4277,65.4453,65.3836,65.4012,60706.0
2018-05-04 10:55:00,74.15,74.17,74.1,74.1,26438.0,65.4012,65.4188,65.3571,65.3571,26438.0
2018-05-04 11:00:00,74.11,74.18,74.11,74.11,14503.0,65.3659,65.4277,65.3659,65.3659,14503.0
2018-05-04 11:05:00,74.11,74.15,74.1,74.13,29237.0,65.3659,65.4012,65.3571,65.3836,29237.0
2018-05-04 11:10:00,74.12,74.15,74.09,74.09,14141.0,65.3747,65.4012,65.3483,65.3483,14141.0
2018-05-04 11:15:00,74.09,74.11,74.06,74.06,17790.0,65.3483,65.3659,65.3218,65.3218,17790.0
2018-05-04 11:20:00,74.07,74.18,74.07,74.15,21746.0,65.3306,65.4277,65.3306,65.4012,21746.0
2018-05-04 11:25:00,74.16,74.2,74.16,74.19,5248.0,65.41,65.4453,65.41,65.4365,5248.0
2018-05-04 11:30:00,74.18,74.22,74.17,74.2,20700.0,65.4277,65.4629,65.4188,65.4453,20700.0
2018-05-04 11:35:00,74.2,74.25,74.2,74.2,25835.0,65.4453,65.4894,65.4453,65.4453,25835.0
2018-05-04 11:40:00,74.2,74.2,74.17,74.18,8600.0,65.4453,65.4453,65.4188,65.4277,8600.0
2018-05-04 11:45:00,74.17,74.21,74.13,74.13,11147.0,65.4188,65.4541,65.3836,65.3836,11147.0
2018-05-04 11:50:00,74.13,74.18,74.13,74.18,4700.0,65.3836,65.4277,65.3836,65.4277,4700.0
2018-05-04 11:55:00,74.18,74.26,74.18,74.25,20503.0,65.4277,65.4982,65.4277,65.4894,20503.0
2018-05-04 12:00:00,74.25,74.25,74.2,74.24,6872.0,65.4894,65.4894,65.4453,65.4806,6872.0
2018-05-04 12:05:00,74.25,74.27,74.22,74.22,6700.0,65.4894,65.507,65.4629,65.4629,6700.0
2018-05-04 12:10:00,74.23,74.27,74.22,74.24,5500.0,65.4718,65.507,65.4629,65.4806,5500.0
2018-05-04 12:15:00,74.25,74.28,74.22,74.28,10761.0,65.4894,65.5159,65.4629,65.5159,10761.0
2018-05-04 12:20:00,74.27,74.34,74.25,74.34,10275.0,65.507,65.5688,65.4894,65.5688,10275.0
2018-05-04 12:25:00,74.34,74.38,74.34,74.34,8599.0,65.5688,65.6041,65.5688,65.5688,8599.0
2018-05-04 12:30:00,74.33,74.34,74.32,74.32,11294.0,65.56,65.5688,65.5511,65.5511,11294.0
2018-05-04 12:35:00,74.31,74.36,74.3,74.36,7392.0,65.5423,65.5864,65.5335,65.5864,7392.0
2018-05-04 12:40:00,74.36,74.39,74.35,74.38,24004.0,65.5864,65.6129,65.5776,65.6041,24004.0
2018-05-04 12:45:00,74.39,74.4,74.34,74.38,8895.0,65.6129,65.6217,65.5688,65.6041,8895.0
2018-05-04 12:50:00,74.39,74.4,74.36,74.4,11887.0,65.6129,65.6217,65.5864,65.6217,11887.0
2018-05-04 12:55:00,74.4,74.42,74.37,74.41,18447.0,65.6217,65.6393,65.5952,65.6305,18447.0
2018-05-04 13:00:00,74.41,74.46,74.41,74.45,17393.0,65.6305,65.6746,65.6305,65.6658,17393.0
2018-05-04 13:05:00,74.45,74.45,74.41,74.45,8633.0,65.6658,65.6658,65.6305,65.6658,8633.0
2018-05-04 13:10:00,74.44,74.44,74.3,74.37,327742.0,65.657,65.657,65.5335,65.5952,327742.0
2018-05-04 13:15:00,74.37,74.4,74.33,74.34,61138.0,65.5952,65.6217,65.56,65.5688,61138.0
2018-05-04 13:20:00,74.34,74.39,74.34,74.38,17168.0,65.5688,65.6129,65.5688,65.6041,17168.0
2018-05-04 13:25:00,74.38,74.38,74.35,74.35,11741.0,65.6041,65.6041,65.5776,65.5776,11741.0
2018-05-04 13:30:00,74.34,74.36,74.31,74.34,10000.0,65.5688,65.5864,65.5423,65.5688,10000.0
2018-05-04 13:35:00,74.34,74.35,74.29,74.29,8200.0,65.5688,65.5776,65.5247,65.5247,8200.0
2018-05-04 13:40:00,74.3,74.31,74.28,74.29,4942.0,65.5335,65.5423,65.5159,65.5247,4942.0
2018-05-04 13:45:00,74.29,74.33,74.29,74.32,5057.0,65.5247,65.56,65.5247,65.5511,5057.0
2018-05-04 13:50:00,74.31,74.35,74.31,74.35,29247.0,65.5423,65.5776,65.5423,65.5776,29247.0
2018-05-04 13:55:00,74.35,74.37,74.35,74.37,10632.0,65.5776,65.5952,65.5776,65.5952,10632.0
2018-05-04 14:00:00,74.36,74.38,74.34,74.37,33927.0,65.5864,65.6041,65.5688,65.5952,33927.0
2018-05-04 14:05:00,74.38,74.43,74.37,74.42,36855.0,65.6041,65.6482,65.5952,65.6393,36855.0
2018-05-04 14:10:00,74.42,74.43,74.39,74.4,4500.0,65.6393,65.6482,65.6129,65.6217,4500.0
2018-05-04 14:15:00,74.41,74.42,74.39,74.4,13323.0,65.6305,65.6393,65.6129,65.6217,13323.0
2018-05-04 14:20:00,74.4,74.48,74.4,74.47,15385.0,65.6217,65.6923,65.6217,65.6834,15385.0
2018-05-04 14:25:00,74.47,74.53,74.47,74.52,8400.0,65.6834,65.7364,65.6834,65.7276,8400.0
2018-05-04 14:30:00,74.52,74.53,74.5,74.51,3556.0,65.7276,65.7364,65.7099,65.7187,3556.0
2018-05-04 14:35:00,74.5,74.52,74.46,74.51,54173.0,65.7099,65.7276,65.6746,65.7187,54173.0
2018-05-04 14:40:00,74.51,74.58,74.51,74.57,31612.0,65.7187,65.7805,65.7187,65.7717,31612.0
2018-05-04 14:45:00,74.57,74.58,74.5,74.51,16317.0,65.7717,65.7805,65.7099,65.7187,16317.0
2018-05-04 14:50:00,74.51,74.52,74.48,74.5,8551.0,65.7187,65.7276,65.6923,65.7099,8551.0
2018-05-04 14:55:00,74.51,74.51,74.44,74.44,13135.0,65.7187,65.7187,65.657,65.657,13135.0
2018-05-04 15:00:00,74.45,74.51,74.45,74.51,12315.0,65.6658,65.7187,65.6658,65.7187,12315.0
2018-05-04 15:05:00,74.5,74.5,74.4,74.4,30005.0,65.7099,65.7099,65.6217,65.6217,30005.0
2018-05-04 15:10:00,74.4,74.44,74.39,74.44,21328.0,65.6217,65.657,65.6129,65.657,21328.0
2018-05-04 15:15:00,74.44,74.44,74.4,74.44,11097.0,65.657,65.657,65.6217,65.657,11097.0
2018-05-04 15:20:00,74.43,74.43,74.41,74.42,8180.0,65.6482,65.6482,65.6305,65.6393,8180.0
2018-05-04 15:25:00,74.42,74.46,74.42,74.45,12450.0,65.6393,65.6746,65.6393,65.6658,12450.0
2018-05-04 15:30:00,74.45,74.47,74.4,74.42,11660.0,65.6658,65.6834,65.6217,65.6393,11660.0
2018-05-04 15:35:00,74.41,74.41,74.34,74.34,23689.0,65.6305,65.6305,65.5688,65.5688,23689.0
2018-05-04 15:40:00,74.34,74.35,74.32,74.33,19854.0,65.5688,65.5776,65.5511,65.56,19854.0
2018-05-04 15:45:00,74.33,74.33,74.27,74.27,42653.0,65.56,65.56,65.507,65.507,42653.0
2018-05-04 15:50:00,74.26,74.27,74.21,74.22,90205.0,65.4982,65.507,65.4541,65.4629,90205.0
2018-05-04 15:55:00,74.22,74.37,74.21,74.36,158830.0,65.4629,65.5952,65.4541,65.5864,158830.0
2018-05-07 09:30:00,73.35,73.38,73.25,73.32,128587.0,64.6956,64.7221,64.6074,64.6691,128587.0
2018-05-07 09:35:00,73.33,73.38,73.31,73.37,43795.0,64.678,64.7221,64.6603,64.7132,43795.0
2018-05-07 09:40:00,73.37,73.52,73.37,73.51,84697.0,64.7132,64.8455,64.7132,64.8367,84697.0
2018-05-07 09:45:00,73.52,73.7,73.52,73.67,104763.0,64.8455,65.0043,64.8455,64.9778,104763.0
2018-05-07 09:50:00,73.69,73.72,73.66,73.7,49932.0,64.9955,65.0219,64.969,65.0043,49932.0
2018-05-07 09:55:00,73.69,73.8,73.69,73.78,61713.0,64.9955,65.0925,64.9955,65.0749,61713.0
2018-05-07 10:00:00,73.79,73.8,73.73,73.78,67628.0,65.0837,65.0925,65.0308,65.0749,67628.0
2018-05-07 10:05:00,73.78,73.82,73.72,73.8,76964.0,65.0749,65.1101,65.0219,65.0925,76964.0
2018-05-07 10:10:00,73.81,73.81,73.72,73.72,48688.0,65.1013,65.1013,65.0219,65.0219,48688.0
2018-05-07 10:15:00,73.73,73.75,73.69,73.7,20253.0,65.0308,65.0484,64.9955,65.0043,20253.0
2018-05-07 10:20:00,73.7,73.7,73.66,73.67,27304.0,65.0043,65.0043,64.969,64.9778,27304.0
2018-05-07 10:25:00,73.67,73.67,73.56,73.56,157275.0,64.9778,64.9778,64.8808,64.8808,157275.0
2018-05-07 10:30:00,73.57,73.57,73.48,73.51,43213.0,64.8896,64.8896,64.8103,64.8367,43213.0
2018-05-07 10:35:00,73.53,73.53,73.32,73.32,95034.0,64.8544,64.8544,64.6691,64.6691,95034.0
2018-05-07 10:40:00,73.33,73.36,73.26,73.35,40555.0,64.678,64.7044,64.6162,64.6956,40555.0
2018-05-07 10:45:00,73.37,73.49,73.36,73.47,22010.0,64.7132,64.8191,64.7044,64.8014,22010.0
2018-05-07 10:50:00,73.47,73.53,73.44,73.52,18602.0,64.8014,64.8544,64.775,64.8455,18602.0
2018-05-07 10:55:00,73.52,73.54,73.48,73.5,19728.0,64.8455,64.8632,64.8103,64.8279,19728.0
2018-05-07 11:00:00,73.49,73.53,73.48,73.53,10946.0,64.8191,64.8544,64.8103,64.8544,10946.0
2018-05-07 11:05:00,73.53,73.6,73.48,73.6,17555.0,64.8544,64.9161,64.8103,64.9161,17555.0
2018-05-07 11:10:00,73.6,73.7,73.57,73.7,231272.0,64.9161,65.0043,64.8896,65.0043,231272.0
2018-05-07 11:15:00,73.7,73.71,73.6,73.66,42335.0,65.0043,65.0131,64.9161,64.969,42335.0
2018-05-07 11:20:00,73.66,73.68,73.63,73.65,16955.0,64.969,64.9867,64.9426,64.9602,16955.0
2018-05-07 11:25:00,73.66,73.66,73.6,73.62,21895.0,64.969,64.969,64.9161,64.9337,21895.0
2018-05-07 11:30:00,73.62,73.65,73.6,73.6,14749.0,64.9337,64.9602,64.9161,64.9161,14749.0
2018-05-07 11:35:00,73.59,73.6,73.57,73.58,9647.0,64.9073,64.9161,64.8896,64.8985,9647.0
2018-05-07 11:40:00,73.59,73.6,73.54,73.55,19869.0,64.9073,64.9161,64.8632,64.872,19869.0
2018-05-07 11:45:00,73.55,73.58,73.53,73.53,45173.0,64.872,64.8985,64.8544,64.8544,45173.0
2018-05-07 11:50:00,73.53,73.54,73.48,73.53,9578.0,64.8544,64.8632,64.8103,64.8544,9578.0
2018-05-07 11:55:00,73.53,73.57,73.5,73.54,9573.0,64.8544,64.8896,64.8279,64.8632,9573.0
2018-05-07 12:00:00,73.55,73.56,73.52,73.53,8713.0,64.872,64.8808,64.8455,64.8544,8713.0
2018-05-07 12:05:00,73.53,73.56,73.53,73.54,54831.0,64.8544,64.8808,64.8544,64.8632,54831.0
2018-05-07 12:10:00,73.53,73.55,73.53,73.53,7250.0,64.8544,64.872,64.8544,64.8544,7250.0
2018-05-07 12:15:00,73.53,73.55,73.51,73.53,29867.0,64.8544,64.872,64.8367,64.8544,29867.0
2018-05-07 12:20:00,73.53,73.55,73.44,73.47,40292.0,64.8544,64.872,64.775,64.8014,40292.0
2018-05-07 12:25:00,73.48,73.51,73.45,73.51,35169.0,64.8103,64.8367,64.7838,64.8367,35169.0
2018-05-07 12:30:00,73.5,73.5,73.46,73.47,6493.0,64.8279,64.8279,64.7926,64.8014,6493.0
2018-05-07 12:35:00,73.47,73.5,73.46,73.5,6968.0,64.8014,64.8279,64.7926,64.8279,6968.0
2018-05-07 12:40:00,73.5,73.5,73.45,73.48,10942.0,64.8279,64.8279,64.7838,64.8103,10942.0
2018-05-07 12:45:00,73.49,73.52,73.45,73.5,21632.0,64.8191,64.8455,64.7838,64.8279,21632.0
2018-05-07 12:50:00,73.5,73.55,73.49,73.55,12990.0,64.8279,64.872,64.8191,64.872,12990.0
2018-05-07 12:55:00,73.54,73.54,73.49,73.5,9233.0,64.8632,64.8632,64.8191,64.8279,9233.0
2018-05-07 13:00:00,73.5,73.53,73.5,73.51,16694.0,64.8279,64.8544,64.8279,64.8367,16694.0
2018-05-07 13:05:00,73.51,73.52,73.44,73.45,11713.0,64.8367,64.8455,64.775,64.7838,11713.0
2018-05-07 13:10:00,73.44,73.46,73.4,73.45,29763.0,64.775,64.7926,64.7397,64.7838,29763.0
2018-05-07 13:15:00,73.44,73.44,73.38,73.41,27719.0,64.775,64.775,64.7221,64.7485,27719.0
2018-05-07 13:20:00,73.41,73.42,73.4,73.42,10148.0,64.7485,64.7573,64.7397,64.7573,10148.0
2018-05-07 13:25:00,73.42,73.45,73.41,73.44,13290.0,64.7573,64.7838,64.7485,64.775,13290.0
2018-05-07 13:30:00,73.44,73.45,73.43,73.45,39433.0,64.775,64.7838,64.7662,64.7838,39433.0
2018-05-07 13:35:00,73.44,73.44,73.4,73.43,11690.0,64.775,64.775,64.7397,64.7662,11690.0
2018-05-07 13:40:00,73.43,73.55,73.43,73.55,50576.0,64.7662,64.872,64.7662,64.872,50576.0
2018-05-07 13:45:00,73.55,73.57,73.52,73.56,36287.0,64.872,64.8896,64.8455,64.8808,36287.0
2018-05-07 13:50:00,73.56,73.59,73.54,73.58,47715.0,64.8808,64.9073,64.8632,64.8985,47715.0
2018-05-07 13:55:00,73.58,73.59,73.55,73.58,16530.0,64.8985,64.9073,64.872,64.8985,16530.0
2018-05-07 14:00:00,73.57,73.58,73.53,73.53,29665.0,64.8896,64.8985,64.8544,64.8544,29665.0
2018-05-07 14:05:00,73.52,73.52,73.48,73.48,15167.0,64.8455,64.8455,64.8103,64.8103,15167.0
2018-05-07 14:10:00,73.47,73.48,73.46,73.48,11073.0,64.8014,64.8103,64.7926,64.8103,11073.0
2018-05-07 14:15:00,73.48,73.49,73.46,73.48,21201.0,64.8103,64.8191,64.7926,64.8103,21201.0
2018-05-07 14:20:00,73.47,73.47,73.41,73.43,27310.0,64.8014,64.8014,64.7485,64.7662,27310.0
2018-05-07 14:25:00,73.42,73.42,73.39,73.39,8018.0,64.7573,64.7573,64.7309,64.7309,8018.0
2018-05-07 14:30:00,73.4,73.44,73.38,73.42,26062.0,64.7397,64.775,64.7221,64.7573,26062.0
2018-05-07 14:35:00,73.43,73.46,73.39,73.39,15253.0,64.7662,64.7926,64.7309,64.7309,15253.0
2018-05-07 14:40:00,73.39,73.4,73.29,73.3,36917.0,64.7309,64.7397,64.6427,64.6515,36917.0
2018-05-07 14:45:00,73.29,73.29,73.21,73.24,18532.0,64.6427,64.6427,64.5721,64.5986,18532.0
2018-05-07 14:50:00,73.23,73.23,73.12,73.16,20091.0,64.5898,64.5898,64.4927,64.528,20091.0
2018-05-07 14:55:00,73.14,73.2,73.12,73.17,25019.0,64.5104,64.5633,64.4927,64.5368,25019.0
2018-05-07 15:00:00,73.17,73.23,73.14,73.22,45246.0,64.5368,64.5898,64.5104,64.5809,45246.0
2018-05-07 15:05:00,73.23,73.27,73.23,73.25,46591.0,64.5898,64.625,64.5898,64.6074,46591.0
2018-05-07 15:10:00,73.25,73.27,73.09,73.1,43607.0,64.6074,64.625,64.4663,64.4751,43607.0
2018-05-07 15:15:00,73.1,73.15,73.02,73.1,54758.0,64.4751,64.5192,64.4045,64.4751,54758.0
2018-05-07 15:20:00,73.09,73.11,73.03,73.06,42990.0,64.4663,64.4839,64.4134,64.4398,42990.0
2018-05-07 15:25:00,73.06,73.11,73.03,73.11,36498.0,64.4398,64.4839,64.4134,64.4839,36498.0
2018-05-07 15:30:00,73.1,73.21,73.1,73.21,75251.0,64.4751,64.5721,64.4751,64.5721,75251.0
2018-05-07 15:35:00,73.2,73.24,73.19,73.22,55891.0,64.5633,64.5986,64.5545,64.5809,55891.0
2018-05-07 15:40:00,73.22,73.26,73.21,73.24,36636.0,64.5809,64.6162,64.5721,64.5986,36636.0
2018-05-07 15:45:00,73.24,73.37,73.22,73.37,104151.0,64.5986,64.7132,64.5809,64.7132,104151.0
2018-05-07 15:50:00,73.37,73.42,73.35,73.42,106993.0,64.7132,64.7573,64.6956,64.7573,106993.0
2018-05-07 15:55:00,73.43,73.5,73.4,73.48,275162.0,64.7662,64.8279,64.7397,64.8103,275162.0
2018-05-08 09:30:00,73.09,73.18,73.06,73.17,61159.0,64.4663,64.5457,64.4398,64.5368,61159.0
2018-05-08 09:35:00,73.18,73.18,73.04,73.04,23705.0,64.5457,64.5457,64.4222,64.4222,23705.0
2018-05-08 09:40:00,73.03,73.04,72.95,72.97,25686.0,64.4134,64.4222,64.3428,64.3604,25686.0
2018-05-08 09:45:00,72.96,72.98,72.88,72.89,54893.0,64.3516,64.3693,64.2811,64.2899,54893.0
2018-05-08 09:50:00,72.89,72.92,72.81,72.85,32617.0,64.2899,64.3163,64.2193,64.2546,32617.0
2018-05-08 09:55:00,72.85,73.01,72.85,73.0,36025.0,64.2546,64.3957,64.2546,64.3869,36025.0
2018-05-08 10:00:00,73.0,73.04,72.97,73.03,22996.0,64.3869,64.4222,64.3604,64.4134,22996.0
2018-05-08 10:05:00,73.03,73.06,73.0,73.03,9118.0,64.4134,64.4398,64.3869,64.4134,9118.0
2018-05-08 10:10:00,73.03,73.05,73.0,73.01,17293.0,64.4134,64.431,64.3869,64.3957,17293.0
2018-05-08 10:15:00,73.01,73.12,73.0,73.09,25768.0,64.3957,64.4927,64.3869,64.4663,25768.0
2018-05-08 10:20:00,73.08,73.11,73.02,73.03,32616.0,64.4575,64.4839,64.4045,64.4134,32616.0
2018-05-08 10:25:00,73.03,73.07,73.02,73.03,14042.0,64.4134,64.4486,64.4045,64.4134,14042.0
2018-05-08 10:30:00,73.03,73.16,73.03,73.16,14712.0,64.4134,64.528,64.4134,64.528,14712.0
2018-05-08 10:35:00,73.16,73.23,73.16,73.2,23683.0,64.528,64.5898,64.528,64.5633,23683.0
2018-05-08 10:40:00,73.2,73.21,73.13,73.13,10943.0,64.5633,64.5721,64.5016,64.5016,10943.0
2018-05-08 10:45:00,73.14,73.17,73.11,73.13,32465.0,64.5104,64.5368,64.4839,64.5016,32465.0
2018-05-08 10:50:00,73.13,73.15,73.08,73.14,21432.0,64.5016,64.5192,64.4575,64.5104,21432.0
2018-05-08 10:55:00,73.13,73.15,73.06,73.06,11293.0,64.5016,64.5192,64.4398,64.4398,11293.0
2018-05-08 11:00:00,73.06,73.1,73.04,73.09,10033.0,64.4398,64.4751,64.4222,64.4663,10033.0
2018-05-08 11:05:00,73.08,73.08,72.9,72.91,39250.0,64.4575,64.4575,64.2987,64.3075,39250.0
2018-05-08 11:10:00,72.91,73.1,72.9,73.08,34733.0,64.3075,64.4751,64.2987,64.4575,34733.0
2018-05-08 11:15:00,73.09,73.2,73.08,73.17,21694.0,64.4663,64.5633,64.4575,64.5368,21694.0
2018-05-08 11:20:00,73.17,73.24,73.1,73.11,29082.0,64.5368,64.5986,64.4751,64.4839,29082.0
2018-05-08 11:25:00,73.12,73.19,73.1,73.15,44758.0,64.4927,64.5545,64.4751,64.5192,44758.0
2018-05-08 11:30:00,73.15,73.16,73.11,73.12,20712.0,64.5192,64.528,64.4839,64.4927,20712.0
2018-05-08 11:35:00,73.11,73.15,73.07,73.09,36719.0,64.4839,64.5192,64.4486,64.4663,36719.0
2018-05-08 11:40:00,73.09,73.11,73.05,73.11,30469.0,64.4663,64.4839,64.431,64.4839,30469.0
2018-05-08 11:45:00,73.1,73.15,73.07,73.12,28177.0,64.4751,64.5192,64.4486,64.4927,28177.0
2018-05-08 11:50:00,73.11,73.17,73.07,73.15,12267.0,64.4839,64.5368,64.4486,64.5192,12267.0
2018-05-08 11:55:00,73.14,73.14,73.06,73.08,16743.0,64.5104,64.5104,64.4398,64.4575,16743.0
2018-05-08 12:00:00,73.07,73.12,73.06,73.12,52680.0,64.4486,64.4927,64.4398,64.4927,52680.0
2018-05-08 12:05:00,73.13,73.17,73.12,73.15,40815.0,64.5016,64.5368,64.4927,64.5192,40815.0
2018-05-08 12:10:00,73.15,73.27,73.15,73.27,34797.0,64.5192,64.625,64.5192,64.625,34797.0
2018-05-08 12:15:00,73.26,73.31,73.18,73.3,42009.0,64.6162,64.6603,64.5457,64.6515,42009.0
2018-05-08 12:20:00,73.29,73.29,73.24,73.26,6800.0,64.6427,64.6427,64.5986,64.6162,6800.0
2018-05-08 12:25:00,73.26,73.27,73.23,73.26,14548.0,64.6162,64.625,64.5898,64.6162,14548.0
2018-05-08 12:30:00,73.26,73.26,73.22,73.24,7034.0,64.6162,64.6162,64.5809,64.5986,7034.0
2018-05-08 12:35:00,73.22,73.25,73.21,73.23,4390.0,64.5809,64.6074,64.5721,64.5898,4390.0
2018-05-08 12:40:00,73.24,73.24,73.21,73.22,3082.0,64.5986,64.5986,64.5721,64.5809,3082.0
2018-05-08 12:45:00,73.21,73.21,73.15,73.16,15876.0,64.5721,64.5721,64.5192,64.528,15876.0
2018-05-08 12:50:00,73.17,73.17,73.11,73.11,8600.0,64.5368,64.5368,64.4839,64.4839,8600.0
2018-05-08 12:55:00,73.08,73.12,73.05,73.09,21700.0,64.4575,64.4927,64.431,64.4663,21700.0
2018-05-08 13:00:00,73.09,73.15,73.08,73.11,5682.0,64.4663,64.5192,64.4575,64.4839,5682.0
2018-05-08 13:05:00,73.12,73.12,73.09,73.1,4075.0,64.4927,64.4927,64.4663,64.4751,4075.0
2018-05-08 13:10:00,73.09,73.12,73.08,73.1,7368.0,64.4663,64.4927,64.4575,64.4751,7368.0
2018-05-08 13:15:00,73.1,73.13,73.09,73.12,3896.0,64.4751,64.5016,64.4663,64.4927,3896.0
2018-05-08 13:20:00,73.13,73.2,73.13,73.19,13438.0,64.5016,64.5633,64.5016,64.5545,13438.0
2018-05-08 13:25:00,73.19,73.27,73.18,73.26,29466.0,64.5545,64.625,64.5457,64.6162,29466.0
2018-05-08 13:30:00,73.27,73.28,73.27,73.27,15191.0,64.625,64.6339,64.625,64.625,15191.0
2018-05-08 13:35:00,73.26,73.27,73.22,73.22,8384.0,64.6162,64.625,64.5809,64.5809,8384.0
2018-05-08 13:40:00,73.21,73.25,73.2,73.24,6778.0,64.5721,64.6074,64.5633,64.5986,6778.0
2018-05-08 13:45:00,73.24,73.27,73.23,73.25,5588.0,64.5986,64.625,64.5898,64.6074,5588.0
2018-05-08 13:50:00,73.25,73.27,73.25,73.25,15475.0,64.6074,64.625,64.6074,64.6074,15475.0
2018-05-08 13:55:00,73.24,73.24,73.12,73.13,12699.0,64.5986,64.5986,64.4927,64.5016,12699.0
2018-05-08 14:00:00,73.13,73.2,73.12,73.17,8462.0,64.5016,64.5633,64.4927,64.5368,8462.0
2018-05-08 14:05:00,73.18,73.2,73.14,73.18,9877.0,64.5457,64.5633,64.5104,64.5457,9877.0
2018-05-08 14:10:00,73.17,73.24,73.13,73.21,34040.0,64.5368,64.5986,64.5016,64.5721,34040.0
2018-05-08 14:15:00,73.22,73.32,73.22,73.31,54846.0,64.5809,64.6691,64.5809,64.6603,54846.0
2018-05-08 14:20:00,73.31,73.35,73.26,73.31,87640.0,64.6603,64.6956,64.6162,64.6603,87640.0
2018-05-08 14:25:00,73.31,73.36,73.24,73.26,39361.0,64.6603,64.7044,64.5986,64.6162,39361.0
2018-05-08 14:30:00,73.28,73.32,73.26,73.3,19711.0,64.6339,64.6691,64.6162,64.6515,19711.0
2018-05-08 14:35:00,73.31,73.31,73.16,73.17,34762.0,64.6603,64.6603,64.528,64.5368,34762.0
2018-05-08 14:40:00,73.16,73.16,73.09,73.15,22189.0,64.528,64.528,64.4663,64.5192,22189.0
2018-05-08 14:45:00,73.15,73.22,73.15,73.21,13081.0,64.5192,64.5809,64.5192,64.5721,13081.0
2018-05-08 14:50:00,73.18,73.26,73.18,73.21,16884.0,64.5457,64.6162,64.5457,64.5721,16884.0
2018-05-08 14:55:00,73.21,73.24,73.15,73.15,12082.0,64.5721,64.5986,64.5192,64.5192,12082.0
2018-05-08 15:00:00,73.16,73.26,73.14,73.26,24244.0,64.528,64.6162,64.5104,64.6162,24244.0
2018-05-08 15:05:00,73.26,73.29,73.25,73.25,6350.0,64.6162,64.6427,64.6074,64.6074,6350.0
2018-05-08 15:10:00,73.25,73.31,73.23,73.3,9230.0,64.6074,64.6603,64.5898,64.6515,9230.0
2018-05-08 15:15:00,73.3,73.3,73.25,73.26,35014.0,64.6515,64.6515,64.6074,64.6162,35014.0
2018-05-08 15:20:00,73.27,73.31,73.27,73.28,10634.0,64.625,64.6603,64.625,64.6339,10634.0
2018-05-08 15:25:00,73.29,73.3,73.28,73.28,18578.0,64.6427,64.6515,64.6339,64.6339,18578.0
2018-05-08 15:30:00,73.29,73.33,73.28,73.3,10868.0,64.6427,64.678,64.6339,64.6515,10868.0
2018-05-08 15:35:00,73.3,73.31,73.29,73.3,15686.0,64.6515,64.6603,64.6427,64.6515,15686.0
2018-05-08 15:40:00,73.29,73.31,73.29,73.29,14137.0,64.6427,64.6603,64.6427,64.6427,14137.0
2018-05-08 15:45:00,73.28,73.3,73.26,73.27,24479.0,64.6339,64.6515,64.6162,64.625,24479.0
2018-05-08 15:50:00,73.27,73.32,73.27,73.31,27828.0,64.625,64.6691,64.625,64.6603,27828.0
2018-05-08 15:55:00,73.31,73.39,73.31,73.39,133318.0,64.6603,64.7309,64.6603,64.7309,133318.0
2018-05-09 09:30:00,73.46,73.55,73.43,73.53,34994.0,64.7926,64.872,64.7662,64.8544,34994.0
2018-05-09 09:35:00,73.54,73.58,73.44,73.44,66596.0,64.8632,64.8985,64.775,64.775,66596.0
2018-05-09 09:40:00,73.43,73.55,73.43,73.51,34772.0,64.7662,64.872,64.7662,64.8367,34772.0
2018-05-09 09:45:00,73.5,73.51,73.45,73.49,18981.0,64.8279,64.8367,64.7838,64.8191,18981.0
2018-05-09 09:50:00,73.5,73.52,73.44,73.5,11450.0,64.8279,64.8455,64.775,64.8279,11450.0
2018-05-09 09:55:00,73.5,73.52,73.46,73.46,7219.0,64.8279,64.8455,64.7926,64.7926,7219.0
2018-05-09 10:00:00,73.46,73.47,73.42,73.45,6400.0,64.7926,64.8014,64.7573,64.7838,6400.0
2018-05-09 10:05:00,73.46,73.48,73.42,73.46,23899.0,64.7926,64.8103,64.7573,64.7926,23899.0
2018-05-09 10:10:00,73.45,73.49,73.43,73.49,40013.0,64.7838,64.8191,64.7662,64.8191,40013.0
2018-05-09 10:15:00,73.48,73.5,73.47,73.48,13185.0,64.8103,64.8279,64.8014,64.8103,13185.0
2018-05-09 10:20:00,73.48,73.5,73.42,73.42,19900.0,64.8103,64.8279,64.7573,64.7573,19900.0
2018-05-09 10:25:00,73.42,73.44,73.39,73.4,13100.0,64.7573,64.775,64.7309,64.7397,13100.0
2018-05-09 10:30:00,73.41,73.43,73.34,73.37,9659.0,64.7485,64.7662,64.6868,64.7132,9659.0
2018-05-09 10:35:00,73.37,73.42,73.37,73.38,10499.0,64.7132,64.7573,64.7132,64.7221,10499.0
2018-05-09 10:40:00,73.38,73.4,73.35,73.35,18663.0,64.7221,64.7397,64.6956,64.6956,18663.0
2018-05-09 10:45:00,73.35,73.36,73.27,73.29,50497.0,64.6956,64.7044,64.625,64.6427,50497.0
2018-05-09 10:50:00,73.28,73.29,73.17,73.17,31418.0,64.6339,64.6427,64.5368,64.5368,31418.0
2018-05-09 10:55:00,73.17,73.17,73.07,73.08,20378.0,64.5368,64.5368,64.4486,64.4575,20378.0
2018-05-09 11:00:00,73.08,73.12,73.08,73.11,24005.0,64.4575,64.4927,64.4575,64.4839,24005.0
2018-05-09 11:05:00,73.12,73.19,73.08,73.17,18438.0,64.4927,64.5545,64.4575,64.5368,18438.0
2018-05-09 11:10:00,73.17,73.21,73.15,73.18,20573.0,64.5368,64.5721,64.5192,64.5457,20573.0
2018-05-09 11:15:00,73.19,73.22,73.16,73.19,25033.0,64.5545,64.5809,64.528,64.5545,25033.0
2018-05-09 11:20:00,73.19,73.22,73.19,73.21,7700.0,64.5545,64.5809,64.5545,64.5721,7700.0
2018-05-09 11:25:00,73.2,73.23,73.18,73.19,14271.0,64.5633,64.5898,64.5457,64.5545,14271.0
2018-05-09 11:30:00,73.19,73.21,73.16,73.18,65521.0,64.5545,64.5721,64.528,64.5457,65521.0
2018-05-09 11:35:00,73.19,73.19,73.17,73.18,15138.0,64.5545,64.5545,64.5368,64.5457,15138.0
2018-05-09 11:40:00,73.18,73.2,73.16,73.19,5658.0,64.5457,64.5633,64.528,64.5545,5658.0
2018-05-09 11:45:00,73.19,73.19,73.13,73.16,9982.0,64.5545,64.5545,64.5016,64.528,9982.0
2018-05-09 11:50:00,73.15,73.19,73.15,73.19,8429.0,64.5192,64.5545,64.5192,64.5545,8429.0
2018-05-09 11:55:00,73.19,73.21,73.18,73.21,10324.0,64.5545,64.5721,64.5457,64.5721,10324.0
2018-05-09 12:00:00,73.22,73.25,73.21,73.22,8400.0,64.5809,64.6074,64.5721,64.5809,8400.0
2018-05-09 12:05:00,73.22,73.24,73.2,73.2,9320.0,64.5809,64.5986,64.5633,64.5633,9320.0
2018-05-09 12:10:00,73.2,73.2,73.15,73.17,9950.0,64.5633,64.5633,64.5192,64.5368,9950.0
2018-05-09 12:15:00,73.18,73.2,73.18,73.18,6118.0,64.5457,64.5633,64.5457,64.5457,6118.0
2018-05-09 12:20:00,73.18,73.26,73.18,73.23,7720.0,64.5457,64.6162,64.5457,64.5898,7720.0
2018-05-09 12:25:00,73.23,73.3,73.23,73.28,11250.0,64.5898,64.6515,64.5898,64.6339,11250.0
2018-05-09 12:30:00,73.28,73.29,73.23,73.23,8867.0,64.6339,64.6427,64.5898,64.5898,8867.0
2018-05-09 12:35:00,73.22,73.22,73.13,73.14,21033.0,64.5809,64.5809,64.5016,64.5104,21033.0
2018-05-09 12:40:00,73.14,73.19,73.13,73.18,6982.0,64.5104,64.5545,64.5016,64.5457,6982.0
2018-05-09 12:45:00,73.17,73.28,73.17,73.28,12946.0,64.5368,64.6339,64.5368,64.6339,12946.0
2018-05-09 12:50:00,73.28,73.29,73.26,73.27,4703.0,64.6339,64.6427,64.6162,64.625,4703.0
2018-05-09 12:55:00,73.28,73.3,73.24,73.25,15464.0,64.6339,64.6515,64.5986,64.6074,15464.0
2018-05-09 13:00:00,73.26,73.28,73.26,73.28,9000.0,64.6162,64.6339,64.6162,64.6339,9000.0
2018-05-09 13:05:00,73.28,73.29,73.25,73.29,8192.0,64.6339,64.6427,64.6074,64.6427,8192.0
2018-05-09 13:10:00,73.3,73.31,73.25,73.27,12560.0,64.6515,64.6603,64.6074,64.625,12560.0
2018-05-09 13:15:00,73.28,73.29,73.25,73.25,18442.0,64.6339,64.6427,64.6074,64.6074,18442.0
2018-05-09 13:20:00,73.26,73.31,73.26,73.31,4100.0,64.6162,64.6603,64.6162,64.6603,4100.0
2018-05-09 13:25:00,73.31,73.32,73.3,73.32,6100.0,64.6603,64.6691,64.6515,64.6691,6100.0
2018-05-09 13:30:00,73.32,73.35,73.32,73.33,5718.0,64.6691,64.6956,64.6691,64.678,5718.0
2018-05-09 13:35:00,73.34,73.36,73.33,73.36,2652.0,64.6868,64.7044,64.678,64.7044,2652.0
2018-05-09 13:40:00,73.35,73.37,73.35,73.36,1403.0,64.6956,64.7132,64.6956,64.7044,1403.0
2018-05-09 13:45:00,73.36,73.37,73.35,73.35,18000.0,64.7044,64.7132,64.6956,64.6956,18000.0
2018-05-09 13:50:00,73.36,73.39,73.36,73.39,16834.0,64.7044,64.7309,64.7044,64.7309,16834.0
2018-05-09 13:55:00,73.38,73.4,73.36,73.38,72735.0,64.7221,64.7397,64.7044,64.7221,72735.0
2018-05-09 14:00:00,73.38,73.38,73.35,73.35,24109.0,64.7221,64.7221,64.6956,64.6956,24109.0
2018-05-09 14:05:00,73.35,73.36,73.34,73.35,6182.0,64.6956,64.7044,64.6868,64.6956,6182.0
2018-05-09 14:10:00,73.36,73.4,73.36,73.38,85868.0,64.7044,64.7397,64.7044,64.7221,85868.0
2018-05-09 14:15:00,73.39,73.39,73.35,73.35,20891.0,64.7309,64.7309,64.6956,64.6956,20891.0
2018-05-09 14:20:00,73.35,73.36,73.32,73.34,13797.0,64.6956,64.7044,64.6691,64.6868,13797.0
2018-05-09 14:25:00,73.34,73.36,73.31,73.34,10700.0,64.6868,64.7044,64.6603,64.6868,10700.0
2018-05-09 14:30:00,73.34,73.4,73.33,73.37,6960.0,64.6868,64.7397,64.678,64.7132,6960.0
2018-05-09 14:35:00,73.39,73.42,73.36,73.36,13356.0,64.7309,64.7573,64.7044,64.7044,13356.0
2018-05-09 14:40:00,73.37,73.41,73.37,73.39,5893.0,64.7132,64.7485,64.7132,64.7309,5893.0
2018-05-09 14:45:00,73.39,73.42,73.39,73.42,3181.0,64.7309,64.7573,64.7309,64.7573,3181.0
2018-05-09 14:50:00,73.42,73.43,73.41,73.41,4826.0,64.7573,64.7662,64.7485,64.7485,4826.0
2018-05-09 14:55:00,73.4,73.4,73.38,73.4,12412.0,64.7397,64.7397,64.7221,64.7397,12412.0
2018-05-09 15:00:00,73.4,73.41,73.39,73.39,16430.0,64.7397,64.7485,64.7309,64.7309,16430.0
2018-05-09 15:05:00,73.4,73.45,73.4,73.45,29947.0,64.7397,64.7838,64.7397,64.7838,29947.0
2018-05-09 15:10:00,73.44,73.44,73.43,73.43,9900.0,64.775,64.775,64.7662,64.7662,9900.0
2018-05-09 15:15:00,73.42,73.44,73.4,73.41,14477.0,64.7573,64.775,64.7397,64.7485,14477.0
2018-05-09 15:20:00,73.41,73.42,73.41,73.42,12355.0,64.7485,64.7573,64.7485,64.7573,12355.0
2018-05-09 15:25:00,73.41,73.41,73.38,73.39,11295.0,64.7485,64.7485,64.7221,64.7309,11295.0
2018-05-09 15:30:00,73.39,73.41,73.34,73.34,7787.0,64.7309,64.7485,64.6868,64.6868,7787.0
2018-05-09 15:35:00,73.34,73.36,73.32,73.33,7392.0,64.6868,64.7044,64.6691,64.678,7392.0
2018-05-09 15:40:00,73.32,73.34,73.31,73.33,8106.0,64.6691,64.6868,64.6603,64.678,8106.0
2018-05-09 15:45:00,73.33,73.41,73.33,73.41,26358.0,64.678,64.7485,64.678,64.7485,26358.0
2018-05-09 15:50:00,73.4,73.42,73.39,73.4,17139.0,64.7397,64.7573,64.7309,64.7397,17139.0
2018-05-09 15:55:00,73.4,73.42,73.37,73.42,59772.0,64.7397,64.7573,64.7132,64.7573,59772.0
2018-05-10 09:30:00,74.5,74.56,74.4,74.53,102476.0,65.7099,65.7628,65.6217,65.7364,102476.0
2018-05-10 09:35:00,74.53,74.68,74.53,74.65,93081.0,65.7364,65.8687,65.7364,65.8422,93081.0
2018-05-10 09:40:00,74.65,74.69,74.59,74.59,63717.0,65.8422,65.8775,65.7893,65.7893,63717.0
2018-05-10 09:45:00,74.58,74.6,74.5,74.51,55928.0,65.7805,65.7981,65.7099,65.7187,55928.0
2018-05-10 09:50:00,74.51,74.62,74.5,74.59,94391.0,65.7187,65.8158,65.7099,65.7893,94391.0
2018-05-10 09:55:00,74.6,74.61,74.57,74.58,36774.0,65.7981,65.8069,65.7717,65.7805,36774.0
2018-05-10 10:00:00,74.58,74.61,74.53,74.54,42534.0,65.7805,65.8069,65.7364,65.7452,42534.0
2018-05-10 10:05:00,74.53,74.56,74.5,74.5,23902.0,65.7364,65.7628,65.7099,65.7099,23902.0
2018-05-10 10:10:00,74.51,74.56,74.49,74.53,38077.0,65.7187,65.7628,65.7011,65.7364,38077.0
2018-05-10 10:15:00,74.53,74.55,74.51,74.55,30737.0,65.7364,65.754,65.7187,65.754,30737.0
2018-05-10 10:20:00,74.54,74.58,74.52,74.57,31137.0,65.7452,65.7805,65.7276,65.7717,31137.0
2018-05-10 10:25:00,74.58,74.6,74.57,74.59,52689.0,65.7805,65.7981,65.7717,65.7893,52689.0
2018-05-10 10:30:00,74.6,74.68,74.59,74.68,128014.0,65.7981,65.8687,65.7893,65.8687,128014.0
2018-05-10 10:35:00,74.67,74.79,74.67,74.71,55169.0,65.8599,65.9657,65.8599,65.8951,55169.0
2018-05-10 10:40:00,74.72,74.74,74.69,74.7,34324.0,65.904,65.9216,65.8775,65.8863,34324.0
2018-05-10 10:45:00,74.69,74.72,74.66,74.7,31505.0,65.8775,65.904,65.851,65.8863,31505.0
2018-05-10 10:50:00,74.7,74.71,74.6,74.62,37108.0,65.8863,65.8951,65.7981,65.8158,37108.0
2018-05-10 10:55:00,74.62,74.64,74.56,74.57,25324.0,65.8158,65.8334,65.7628,65.7717,25324.0
2018-05-10 11:00:00,74.58,74.72,74.57,74.69,27631.0,65.7805,65.904,65.7717,65.8775,27631.0
2018-05-10 11:05:00,74.69,74.72,74.68,74.72,11482.0,65.8775,65.904,65.8687,65.904,11482.0
2018-05-10 11:10:00,74.71,74.77,74.71,74.77,26953.0,65.8951,65.9481,65.8951,65.9481,26953.0
2018-05-10 11:15:00,74.77,74.82,74.76,74.77,64582.0,65.9481,65.9922,65.9392,65.9481,64582.0
2018-05-10 11:20:00,74.77,74.88,74.77,74.86,33200.0,65.9481,66.0451,65.9481,66.0274,33200.0
2018-05-10 11:25:00,74.86,74.96,74.86,74.95,22678.0,66.0274,66.1156,66.0274,66.1068,22678.0
2018-05-10 11:30:00,74.95,74.96,74.91,74.92,15704.0,66.1068,66.1156,66.0715,66.0804,15704.0
2018-05-10 11:35:00,74.93,74.99,74.92,74.99,34439.0,66.0892,66.1421,66.0804,66.1421,34439.0
2018-05-10 11:40:00,74.99,75.01,74.98,74.98,18344.0,66.1421,66.1597,66.1333,66.1333,18344.0
2018-05-10 11:45:00,74.98,75.06,74.98,75.06,26591.0,66.1333,66.2038,66.1333,66.2038,26591.0
2018-05-10 11:50:00,75.06,75.08,75.0,75.01,21330.0,66.2038,66.2215,66.1509,66.1597,21330.0
2018-05-10 11:55:00,75.01,75.01,74.93,74.94,52660.0,66.1597,66.1597,66.0892,66.098,52660.0
2018-05-10 12:00:00,74.93,74.96,74.93,74.94,33210.0,66.0892,66.1156,66.0892,66.098,33210.0
2018-05-10 12:05:00,74.94,74.98,74.93,74.98,71612.0,66.098,66.1333,66.0892,66.1333,71612.0
2018-05-10 12:10:00,74.97,75.07,74.96,75.04,40632.0,66.1245,66.2127,66.1156,66.1862,40632.0
2018-05-10 12:15:00,75.04,75.05,75.01,75.02,47740.0,66.1862,66.195,66.1597,66.1686,47740.0
2018-05-10 12:20:00,75.02,75.04,75.0,75.02,59442.0,66.1686,66.1862,66.1509,66.1686,59442.0
2018-05-10 12:25:00,75.01,75.06,75.0,75.04,46489.0,66.1597,66.2038,66.1509,66.1862,46489.0
2018-05-10 12:30:00,75.03,75.04,74.98,75.03,28549.0,66.1774,66.1862,66.1333,66.1774,28549.0
2018-05-10 12:35:00,75.02,75.07,75.02,75.06,18691.0,66.1686,66.2127,66.1686,66.2038,18691.0
2018-05-10 12:40:00,75.05,75.05,74.96,74.97,60979.0,66.195,66.195,66.1156,66.1245,60979.0
2018-05-10 12:45:00,74.97,74.98,74.95,74.95,11775.0,66.1245,66.1333,66.1068,66.1068,11775.0
2018-05-10 12:50:00,74.95,74.95,74.92,74.94,22161.0,66.1068,66.1068,66.0804,66.098,22161.0
2018-05-10 12:55:00,74.94,74.96,74.92,74.94,37872.0,66.098,66.1156,66.0804,66.098,37872.0
2018-05-10 13:00:00,74.94,74.96,74.92,74.95,46681.0,66.098,66.1156,66.0804,66.1068,46681.0
2018-05-10 13:05:00,74.96,74.97,74.94,74.97,11000.0,66.1156,66.1245,66.098,66.1245,11000.0
2018-05-10 13:10:00,74.98,75.01,74.95,74.95,10259.0,66.1333,66.1597,66.1068,66.1068,10259.0
2018-05-10 13:15:00,74.95,74.99,74.95,74.99,10898.0,66.1068,66.1421,66.1068,66.1421,10898.0
2018-05-10 13:20:00,75.0,75.08,75.0,75.05,18630.0,66.1509,66.2215,66.1509,66.195,18630.0
2018-05-10 13:25:00,75.05,75.05,74.99,75.03,18325.0,66.195,66.195,66.1421,66.1774,18325.0
2018-05-10 13:30:00,75.02,75.04,74.99,75.02,56689.0,66.1686,66.1862,66.1421,66.1686,56689.0
2018-05-10 13:35:00,75.02,75.02,74.98,74.99,29859.0,66.1686,66.1686,66.1333,66.1421,29859.0
2018-05-10 13:40:00,75.0,75.0,74.94,74.95,31716.0,66.1509,66.1509,66.098,66.1068,31716.0
2018-05-10 13:45:00,74.95,74.95,74.91,74.93,17375.0,66.1068,66.1068,66.0715,66.0892,17375.0
2018-05-10 13:50:00,74.91,74.94,74.9,74.91,25252.0,66.0715,66.098,66.0627,66.0715,25252.0
2018-05-10 13:55:00,74.92,74.93,74.88,74.93,18029.0,66.0804,66.0892,66.0451,66.0892,18029.0
2018-05-10 14:00:00,74.94,74.94,74.88,74.89,22570.0,66.098,66.098,66.0451,66.0539,22570.0
2018-05-10 14:05:00,74.89,74.93,74.87,74.93,22065.0,66.0539,66.0892,66.0363,66.0892,22065.0
2018-05-10 14:10:00,74.94,74.99,74.94,74.96,13381.0,66.098,66.1421,66.098,66.1156,13381.0
2018-05-10 14:15:00,74.95,74.96,74.93,74.95,9514.0,66.1068,66.1156,66.0892,66.1068,9514.0
2018-05-10 14:20:00,74.96,74.96,74.87,74.89,21719.0,66.1156,66.1156,66.0363,66.0539,21719.0
2018-05-10 14:25:00,74.88,74.89,74.85,74.89,35413.0,66.0451,66.0539,66.0186,66.0539,35413.0
2018-05-10 14:30:00,74.89,74.91,74.87,74.88,23876.0,66.0539,66.0715,66.0363,66.0451,23876.0
2018-05-10 14:35:00,74.88,74.9,74.86,74.89,25152.0,66.0451,66.0627,66.0274,66.0539,25152.0
2018-05-10 14:40:00,74.88,74.94,74.85,74.94,29468.0,66.0451,66.098,66.0186,66.098,29468.0
2018-05-10 14:45:00,74.94,75.04,74.93,75.03,25540.0,66.098,66.1862,66.0892,66.1774,25540.0
2018-05-10 14:50:00,75.03,75.06,74.99,75.02,27087.0,66.1774,66.2038,66.1421,66.1686,27087.0
2018-05-10 14:55:00,75.03,75.09,75.03,75.08,29985.0,66.1774,66.2303,66.1774,66.2215,29985.0
2018-05-10 15:00:00,75.08,75.1,74.97,74.99,27203.0,66.2215,66.2391,66.1245,66.1421,27203.0
2018-05-10 15:05:00,74.99,75.04,74.97,75.03,42636.0,66.1421,66.1862,66.1245,66.1774,42636.0
2018-05-10 15:10:00,75.03,75.08,75.01,75.06,29291.0,66.1774,66.2215,66.1597,66.2038,29291.0
2018-05-10 15:15:00,75.07,75.09,75.05,75.06,25074.0,66.2127,66.2303,66.195,66.2038,25074.0
2018-05-10 15:20:00,75.06,75.08,74.97,74.97,39129.0,66.2038,66.2215,66.1245,66.1245,39129.0
2018-05-10 15:25:00,74.96,74.99,74.94,74.96,59031.0,66.1156,66.1421,66.098,66.1156,59031.0
2018-05-10 15:30:00,74.96,74.96,74.91,74.92,40594.0,66.1156,66.1156,66.0715,66.0804,40594.0
2018-05-10 15:35:00,74.92,74.94,74.9,74.92,32022.0,66.0804,66.098,66.0627,66.0804,32022.0
2018-05-10 15:40:00,74.91,74.94,74.89,74.9,48277.0,66.0715,66.098,66.0539,66.0627,48277.0
2018-05-10 15:45:00,74.9,74.91,74.87,74.91,51970.0,66.0627,66.0715,66.0363,66.0715,51970.0
2018-05-10 15:50:00,74.9,74.94,74.9,74.91,47495.0,66.0627,66.098,66.0627,66.0715,47495.0
2018-05-10 15:55:00,74.91,75.03,74.9,75.03,113350.0,66.0715,66.1774,66.0627,66.1774,113350.0
2018-05-11 09:30:00,75.06,75.2,75.06,75.19,47383.0,66.2038,66.3273,66.2038,66.3185,47383.0
2018-05-11 09:35:00,75.2,75.25,75.18,75.2,29338.0,66.3273,66.3714,66.3097,66.3273,29338.0
2018-05-11 09:40:00,75.2,75.21,75.04,75.05,60506.0,66.3273,66.3361,66.1862,66.195,60506.0
2018-05-11 09:45:00,75.05,75.16,75.02,75.02,17700.0,66.195,66.292,66.1686,66.1686,17700.0
2018-05-11 09:50:00,75.03,75.1,75.0,75.08,16049.0,66.1774,66.2391,66.1509,66.2215,16049.0
2018-05-11 09:55:00,75.09,75.14,75.06,75.13,18633.0,66.2303,66.2744,66.2038,66.2656,18633.0
2018-05-11 10:00:00,75.13,75.18,75.12,75.17,37586.0,66.2656,66.3097,66.2568,66.3009,37586.0
2018-05-11 10:05:00,75.19,75.21,75.11,75.15,12175.0,66.3185,66.3361,66.2479,66.2832,12175.0
2018-05-11 10:10:00,75.16,75.17,75.1,75.13,7300.0,66.292,66.3009,66.2391,66.2656,7300.0
2018-05-11 10:15:00,75.13,75.13,75.04,75.07,14434.0,66.2656,66.2656,66.1862,66.2127,14434.0
2018-05-11 10:20:00,75.03,75.06,74.99,75.0,6700.0,66.1774,66.2038,66.1421,66.1509,6700.0
2018-05-11 10:25:00,75.0,75.04,74.98,74.99,13900.0,66.1509,66.1862,66.1333,66.1421,13900.0
2018-05-11 10:30:00,74.98,74.99,74.92,74.98,12542.0,66.1333,66.1421,66.0804,66.1333,12542.0
2018-05-11 10:35:00,74.97,75.01,74.93,74.94,30548.0,66.1245,66.1597,66.0892,66.098,30548.0
2018-05-11 10:40:00,74.94,75.01,74.94,75.01,13106.0,66.098,66.1597,66.098,66.1597,13106.0
2018-05-11 10:45:00,75.01,75.02,74.96,74.96,8100.0,66.1597,66.1686,66.1156,66.1156,8100.0
2018-05-11 10:50:00,74.97,75.0,74.95,74.99,25110.0,66.1245,66.1509,66.1068,66.1421,25110.0
2018-05-11 10:55:00,75.0,75.01,74.97,74.97,12289.0,66.1509,66.1597,66.1245,66.1245,12289.0
2018-05-11 11:00:00,74.98,75.02,74.95,75.01,11179.0,66.1333,66.1686,66.1068,66.1597,11179.0
2018-05-11 11:05:00,75.01,75.02,74.9,74.9,11039.0,66.1597,66.1686,66.0627,66.0627,11039.0
2018-05-11 11:10:00,74.9,74.9,74.84,74.88,43791.0,66.0627,66.0627,66.0098,66.0451,43791.0
2018-05-11 11:15:00,74.88,74.89,74.81,74.82,13536.0,66.0451,66.0539,65.9833,65.9922,13536.0
2018-05-11 11:20:00,74.81,74.9,74.79,74.9,13762.0,65.9833,66.0627,65.9657,66.0627,13762.0
2018-05-11 11:25:00,74.9,74.93,74.81,74.81,16487.0,66.0627,66.0892,65.9833,65.9833,16487.0
2018-05-11 11:30:00,74.82,74.86,74.77,74.78,15024.0,65.9922,66.0274,65.9481,65.9569,15024.0
2018-05-11 11:35:00,74.77,74.81,74.74,74.75,9370.0,65.9481,65.9833,65.9216,65.9304,9370.0
2018-05-11 11:40:00,74.76,74.82,74.75,74.76,14876.0,65.9392,65.9922,65.9304,65.9392,14876.0
2018-05-11 11:45:00,74.76,74.81,74.75,74.81,65197.0,65.9392,65.9833,65.9304,65.9833,65197.0
2018-05-11 11:50:00,74.82,74.9,74.82,74.9,11133.0,65.9922,66.0627,65.9922,66.0627,11133.0
2018-05-11 11:55:00,74.89,74.96,74.87,74.93,23231.0,66.0539,66.1156,66.0363,66.0892,23231.0
2018-05-11 12:00:00,74.93,75.0,74.92,74.98,8615.0,66.0892,66.1509,66.0804,66.1333,8615.0
2018-05-11 12:05:00,74.97,74.98,74.94,74.94,5500.0,66.1245,66.1333,66.098,66.098,5500.0
2018-05-11 12:10:00,74.95,74.95,74.84,74.85,37070.0,66.1068,66.1068,66.0098,66.0186,37070.0
2018-05-11 12:15:00,74.85,74.87,74.82,74.86,7650.0,66.0186,66.0363,65.9922,66.0274,7650.0
2018-05-11 12:20:00,74.86,74.86,74.81,74.85,16019.0,66.0274,66.0274,65.9833,66.0186,16019.0
2018-05-11 12:25:00,74.85,74.88,74.79,74.83,124614.0,66.0186,66.0451,65.9657,66.001,124614.0
2018-05-11 12:30:00,74.82,74.9,74.81,74.9,9059.0,65.9922,66.0627,65.9833,66.0627,9059.0
2018-05-11 12:35:00,74.9,74.93,74.89,74.92,8200.0,66.0627,66.0892,66.0539,66.0804,8200.0
2018-05-11 12:40:00,74.93,74.95,74.92,74.93,9068.0,66.0892,66.1068,66.0804,66.0892,9068.0
2018-05-11 12:45:00,74.91,74.95,74.9,74.95,5668.0,66.0715,66.1068,66.0627,66.1068,5668.0
2018-05-11 12:50:00,74.95,74.97,74.94,74.95,4400.0,66.1068,66.1245,66.098,66.1068,4400.0
2018-05-11 12:55:00,74.95,75.02,74.94,75.0,197444.0,66.1068,66.1686,66.098,66.1509,197444.0
2018-05-11 13:00:00,75.0,75.01,74.99,75.01,80131.0,66.1509,66.1597,66.1421,66.1597,80131.0
2018-05-11 13:05:00,75.01,75.03,75.0,75.02,6300.0,66.1597,66.1774,66.1509,66.1686,6300.0
2018-05-11 13:10:00,75.02,75.02,75.0,75.01,7118.0,66.1686,66.1686,66.1509,66.1597,7118.0
2018-05-11 13:15:00,75.01,75.02,74.98,74.98,53604.0,66.1597,66.1686,66.1333,66.1333,53604.0
2018-05-11 13:20:00,74.98,75.01,74.98,74.98,26991.0,66.1333,66.1597,66.1333,66.1333,26991.0
2018-05-11 13:25:00,74.98,74.99,74.97,74.99,4820.0,66.1333,66.1421,66.1245,66.1421,4820.0
2018-05-11 13:30:00,74.98,75.0,74.96,74.98,76500.0,66.1333,66.1509,66.1156,66.1333,76500.0
2018-05-11 13:35:00,74.98,74.98,74.92,74.92,10052.0,66.1333,66.1333,66.0804,66.0804,10052.0
2018-05-11 13:40:00,74.92,74.93,74.91,74.92,8549.0,66.0804,66.0892,66.0715,66.0804,8549.0
2018-05-11 13:45:00,74.91,74.95,74.91,74.94,9820.0,66.0715,66.1068,66.0715,66.098,9820.0
2018-05-11 13:50:00,74.94,74.96,74.91,74.94,8626.0,66.098,66.1156,66.0715,66.098,8626.0
2018-05-11 13:55:00,74.93,74.94,74.91,74.92,3500.0,66.0892,66.098,66.0715,66.0804,3500.0
2018-05-11 14:00:00,74.91,74.91,74.88,74.9,6570.0,66.0715,66.0715,66.0451,66.0627,6570.0
2018-05-11 14:05:00,74.91,74.92,74.83,74.83,27997.0,66.0715,66.0804,66.001,66.001,27997.0
2018-05-11 14:10:00,74.83,74.85,74.78,74.8,8444.0,66.001,66.0186,65.9569,65.9745,8444.0
2018-05-11 14:15:00,74.81,74.91,74.81,74.9,42226.0,65.9833,66.0715,65.9833,66.0627,42226.0
2018-05-11 14:20:00,74.89,74.93,74.88,74.92,6600.0,66.0539,66.0892,66.0451,66.0804,6600.0
2018-05-11 14:25:00,74.92,74.92,74.83,74.84,5722.0,66.0804,66.0804,66.001,66.0098,5722.0
2018-05-11 14:30:00,74.84,74.87,74.82,74.87,15374.0,66.0098,66.0363,65.9922,66.0363,15374.0
2018-05-11 14:35:00,74.86,74.93,74.86,74.92,11000.0,66.0274,66.0892,66.0274,66.0804,11000.0
2018-05-11 14:40:00,74.92,74.95,74.88,74.88,6706.0,66.0804,66.1068,66.0451,66.0451,6706.0
2018-05-11 14:45:00,74.88,74.95,74.88,74.94,4200.0,66.0451,66.1068,66.0451,66.098,4200.0
2018-05-11 14:50:00,74.94,74.95,74.91,74.94,4909.0,66.098,66.1068,66.0715,66.098,4909.0
2018-05-11 14:55:00,74.94,75.0,74.93,74.99,6683.0,66.098,66.1509,66.0892,66.1421,6683.0
2018-05-11 15:00:00,74.98,75.01,74.97,74.99,7300.0,66.1333,66.1597,66.1245,66.1421,7300.0
2018-05-11 15:05:00,74.99,75.01,74.95,74.98,10951.0,66.1421,66.1597,66.1068,66.1333,10951.0
2018-05-11 15:10:00,74.98,75.01,74.97,75.0,6938.0,66.1333,66.1597,66.1245,66.1509,6938.0
2018-05-11 15:15:00,75.01,75.01,74.95,74.97,7300.0,66.1597,66.1597,66.1068,66.1245,7300.0
2018-05-11 15:20:00,74.97,74.97,74.91,74.94,7317.0,66.1245,66.1245,66.0715,66.098,7317.0
2018-05-11 15:25:00,74.94,74.98,74.93,74.98,7430.0,66.098,66.1333,66.0892,66.1333,7430.0
2018-05-11 15:30:00,74.97,74.99,74.95,74.99,9684.0,66.1245,66.1421,66.1068,66.1421,9684.0
2018-05-11 15:35:00,74.99,75.06,74.99,75.05,14696.0,66.1421,66.2038,66.1421,66.195,14696.0
2018-05-11 15:40:00,75.05,75.05,75.0,75.01,6393.0,66.195,66.195,66.1509,66.1597,6393.0
2018-05-11 15:45:00,75.01,75.07,74.99,75.06,37935.0,66.1597,66.2127,66.1421,66.2038,37935.0
2018-05-11 15:50:00,75.07,75.08,75.02,75.04,24432.0,66.2127,66.2215,66.1686,66.1862,24432.0
2018-05-11 15:55:00,75.05,75.06,74.98,74.98,119765.0,66.195,66.2038,66.1333,66.1333,119765.0
2018-05-14 09:30:00,74.64,74.69,74.6,74.63,64463.0,65.8334,65.8775,65.7981,65.8246,64463.0
2018-05-14 09:35:00,74.63,74.63,74.58,74.61,17244.0,65.8246,65.8246,65.7805,65.8069,17244.0
2018-05-14 09:40:00,74.61,74.65,74.61,74.65,24901.0,65.8069,65.8422,65.8069,65.8422,24901.0
2018-05-14 09:45:00,74.66,74.69,74.65,74.68,16460.0,65.851,65.8775,65.8422,65.8687,16460.0
2018-05-14 09:50:00,74.69,74.7,74.65,74.68,50042.0,65.8775,65.8863,65.8422,65.8687,50042.0
2018-05-14 09:55:00,74.68,74.68,74.62,74.62,15379.0,65.8687,65.8687,65.8158,65.8158,15379.0
2018-05-14 10:00:00,74.63,74.63,74.57,74.58,28432.0,65.8246,65.8246,65.7717,65.7805,28432.0
2018-05-14 10:05:00,74.58,74.61,74.51,74.58,25731.0,65.7805,65.8069,65.7187,65.7805,25731.0
2018-05-14 10:10:00,74.58,74.65,74.58,74.63,30146.0,65.7805,65.8422,65.7805,65.8246,30146.0
2018-05-14 10:15:00,74.63,74.66,74.59,74.59,24014.0,65.8246,65.851,65.7893,65.7893,24014.0
2018-05-14 10:20:00,74.59,74.62,74.59,74.62,3600.0,65.7893,65.8158,65.7893,65.8158,3600.0
2018-05-14 10:25:00,74.62,74.66,74.61,74.61,35700.0,65.8158,65.851,65.8069,65.8069,35700.0
2018-05-14 10:30:00,74.61,74.66,74.6,74.66,12724.0,65.8069,65.851,65.7981,65.851,12724.0
2018-05-14 10:35:00,74.66,74.68,74.63,74.64,7507.0,65.851,65.8687,65.8246,65.8334,7507.0
2018-05-14 10:40:00,74.64,74.7,74.64,74.68,12865.0,65.8334,65.8863,65.8334,65.8687,12865.0
2018-05-14 10:45:00,74.69,74.69,74.65,74.65,10536.0,65.8775,65.8775,65.8422,65.8422,10536.0
2018-05-14 10:50:00,74.65,74.66,74.62,74.64,10110.0,65.8422,65.851,65.8158,65.8334,10110.0
2018-05-14 10:55:00,74.65,74.65,74.58,74.6,5643.0,65.8422,65.8422,65.7805,65.7981,5643.0
2018-05-14 11:00:00,74.59,74.67,74.59,74.67,23199.0,65.7893,65.8599,65.7893,65.8599,23199.0
2018-05-14 11:05:00,74.67,74.69,74.63,74.69,64567.0,65.8599,65.8775,65.8246,65.8775,64567.0
2018-05-14 11:10:00,74.69,74.71,74.67,74.67,40094.0,65.8775,65.8951,65.8599,65.8599,40094.0
2018-05-14 11:15:00,74.67,74.7,74.67,74.7,30315.0,65.8599,65.8863,65.8599,65.8863,30315.0
2018-05-14 11:20:00,74.7,74.71,74.62,74.64,11700.0,65.8863,65.8951,65.8158,65.8334,11700.0
2018-05-14 11:25:00,74.64,74.65,74.61,74.61,3800.0,65.8334,65.8422,65.8069,65.8069,3800.0
2018-05-14 11:30:00,74.6,74.64,74.58,74.64,3595.0,65.7981,65.8334,65.7805,65.8334,3595.0
2018-05-14 11:35:00,74.63,74.67,74.62,74.62,25825.0,65.8246,65.8599,65.8158,65.8158,25825.0
2018-05-14 11:40:00,74.61,74.61,74.58,74.61,7100.0,65.8069,65.8069,65.7805,65.8069,7100.0
2018-05-14 11:45:00,74.61,74.61,74.57,74.59,3400.0,65.8069,65.8069,65.7717,65.7893,3400.0
2018-05-14 11:50:00,74.58,74.59,74.56,74.56,5400.0,65.7805,65.7893,65.7628,65.7628,5400.0
2018-05-14 11:55:00,74.56,74.57,74.55,74.56,1600.0,65.7628,65.7717,65.754,65.7628,1600.0
2018-05-14 12:00:00,74.56,74.62,74.56,74.57,10640.0,65.7628,65.8158,65.7628,65.7717,10640.0
2018-05-14 12:05:00,74.56,74.64,74.56,74.63,6900.0,65.7628,65.8334,65.7628,65.8246,6900.0
2018-05-14 12:10:00,74.62,74.65,74.6,74.64,9612.0,65.8158,65.8422,65.7981,65.8334,9612.0
2018-05-14 12:15:00,74.63,74.66,74.62,74.62,17412.0,65.8246,65.851,65.8158,65.8158,17412.0
2018-05-14 12:20:00,74.63,74.64,74.61,74.62,12748.0,65.8246,65.8334,65.8069,65.8158,12748.0
2018-05-14 12:25:00,74.62,74.62,74.59,74.6,15900.0,65.8158,65.8158,65.7893,65.7981,15900.0
2018-05-14 12:30:00,74.61,74.63,74.6,74.61,11670.0,65.8069,65.8246,65.7981,65.8069,11670.0
2018-05-14 12:35:00,74.61,74.63,74.61,74.62,14833.0,65.8069,65.8246,65.8069,65.8158,14833.0
2018-05-14 12:40:00,74.62,74.63,74.56,74.57,10129.0,65.8158,65.8246,65.7628,65.7717,10129.0
2018-05-14 12:45:00,74.58,74.62,74.57,74.57,12065.0,65.7805,65.8158,65.7717,65.7717,12065.0
2018-05-14 12:50:00,74.58,74.58,74.55,74.57,18500.0,65.7805,65.7805,65.754,65.7717,18500.0
2018-05-14 12:55:00,74.56,74.57,74.52,74.52,14400.0,65.7628,65.7717,65.7276,65.7276,14400.0
2018-05-14 13:00:00,74.51,74.54,74.48,74.54,10416.0,65.7187,65.7452,65.6923,65.7452,10416.0
2018-05-14 13:05:00,74.55,74.58,74.54,74.56,33588.0,65.754,65.7805,65.7452,65.7628,33588.0
2018-05-14 13:10:00,74.56,74.57,74.54,74.55,12174.0,65.7628,65.7717,65.7452,65.754,12174.0
2018-05-14 13:15:00,74.54,74.55,74.49,74.49,7482.0,65.7452,65.754,65.7011,65.7011,7482.0
2018-05-14 13:20:00,74.5,74.53,74.48,74.53,3182.0,65.7099,65.7364,65.6923,65.7364,3182.0
2018-05-14 13:25:00,74.53,74.54,74.51,74.54,5782.0,65.7364,65.7452,65.7187,65.7452,5782.0
2018-05-14 13:30:00,74.55,74.55,74.49,74.53,16183.0,65.754,65.754,65.7011,65.7364,16183.0
2018-05-14 13:35:00,74.53,74.57,74.52,74.56,3934.0,65.7364,65.7717,65.7276,65.7628,3934.0
2018-05-14 13:40:00,74.56,74.57,74.52,74.53,11659.0,65.7628,65.7717,65.7276,65.7364,11659.0
2018-05-14 13:45:00,74.53,74.54,74.52,74.53,1900.0,65.7364,65.7452,65.7276,65.7364,1900.0
2018-05-14 13:50:00,74.53,74.54,74.51,74.52,6420.0,65.7364,65.7452,65.7187,65.7276,6420.0
2018-05-14 13:55:00,74.51,74.54,74.51,74.52,7041.0,65.7187,65.7452,65.7187,65.7276,7041.0
2018-05-14 14:00:00,74.51,74.51,74.45,74.47,4429.0,65.7187,65.7187,65.6658,65.6834,4429.0
2018-05-14 14:05:00,74.49,74.49,74.42,74.44,6777.0,65.7011,65.7011,65.6393,65.657,6777.0
2018-05-14 14:10:00,74.44,74.46,74.43,74.44,2949.0,65.657,65.6746,65.6482,65.657,2949.0
2018-05-14 14:15:00,74.44,74.44,74.38,74.43,27583.0,65.657,65.657,65.6041,65.6482,27583.0
2018-05-14 14:20:00,74.43,74.47,74.43,74.47,12583.0,65.6482,65.6834,65.6482,65.6834,12583.0
2018-05-14 14:25:00,74.46,74.5,74.46,74.5,20426.0,65.6746,65.7099,65.6746,65.7099,20426.0
2018-05-14 14:30:00,74.49,74.51,74.49,74.49,13360.0,65.7011,65.7187,65.7011,65.7011,13360.0
2018-05-14 14:35:00,74.49,74.51,74.48,74.5,23113.0,65.7011,65.7187,65.6923,65.7099,23113.0
2018-05-14 14:40:00,74.49,74.49,74.46,74.48,2971.0,65.7011,65.7011,65.6746,65.6923,2971.0
2018-05-14 14:45:00,74.48,74.54,74.48,74.48,164790.0,65.6923,65.7452,65.6923,65.6923,164790.0
2018-05-14 14:50:00,74.48,74.55,74.47,74.55,5841.0,65.6923,65.754,65.6834,65.754,5841.0
2018-05-14 14:55:00,74.55,74.57,74.54,74.55,7300.0,65.754,65.7717,65.7452,65.754,7300.0
2018-05-14 15:00:00,74.55,74.57,74.53,74.55,7006.0,65.754,65.7717,65.7364,65.754,7006.0
2018-05-14 15:05:00,74.54,74.55,74.53,74.55,2665.0,65.7452,65.754,65.7364,65.754,2665.0
2018-05-14 15:10:00,74.56,74.58,74.52,74.52,15814.0,65.7628,65.7805,65.7276,65.7276,15814.0
2018-05-14 15:15:00,74.52,74.53,74.48,74.48,36499.0,65.7276,65.7364,65.6923,65.6923,36499.0
2018-05-14 15:20:00,74.48,74.52,74.47,74.5,49695.0,65.6923,65.7276,65.6834,65.7099,49695.0
2018-05-14 15:25:00,74.5,74.52,74.48,74.48,41835.0,65.7099,65.7276,65.6923,65.6923,41835.0
2018-05-14 15:30:00,74.48,74.5,74.46,74.46,20219.0,65.6923,65.7099,65.6746,65.6746,20219.0
2018-05-14 15:35:00,74.46,74.47,74.44,74.45,17985.0,65.6746,65.6834,65.657,65.6658,17985.0
2018-05-14 15:40:00,74.45,74.49,74.44,74.49,6299.0,65.6658,65.7011,65.657,65.7011,6299.0
2018-05-14 15:45:00,74.48,74.48,74.47,74.47,14222.0,65.6923,65.6923,65.6834,65.6834,14222.0
2018-05-14 15:50:00,74.47,74.49,74.42,74.43,42433.0,65.6834,65.7011,65.6393,65.6482,42433.0
2018-05-14 15:55:00,74.44,74.51,74.41,74.5,59291.0,65.657,65.7187,65.6305,65.7099,59291.0
2018-05-15 09:30:00,73.34,73.38,73.18,73.18,102727.0,64.6868,64.7221,64.5457,64.5457,102727.0
2018-05-15 09:35:00,73.19,73.19,73.11,73.13,151075.0,64.5545,64.5545,64.4839,64.5016,151075.0
2018-05-15 09:40:00,73.13,73.17,73.05,73.11,56256.0,64.5016,64.5368,64.431,64.4839,56256.0
2018-05-15 09:45:00,73.11,73.15,73.08,73.11,44629.0,64.4839,64.5192,64.4575,64.4839,44629.0
2018-05-15 09:50:00,73.12,73.14,73.04,73.04,50208.0,64.4927,64.5104,64.4222,64.4222,50208.0
2018-05-15 09:55:00,73.04,73.05,72.98,73.0,88323.0,64.4222,64.431,64.3693,64.3869,88323.0
2018-05-15 10:00:00,73.0,73.12,72.99,73.11,36401.0,64.3869,64.4927,64.3781,64.4839,36401.0
2018-05-15 10:05:00,73.11,73.2,73.1,73.18,141281.0,64.4839,64.5633,64.4751,64.5457,141281.0
2018-05-15 10:10:00,73.18,73.27,73.18,73.27,129720.0,64.5457,64.625,64.5457,64.625,129720.0
2018-05-15 10:15:00,73.26,73.26,73.2,73.26,19680.0,64.6162,64.6162,64.5633,64.6162,19680.0
2018-05-15 10:20:00,73.26,73.3,73.23,73.3,33229.0,64.6162,64.6515,64.5898,64.6515,33229.0
2018-05-15 10:25:00,73.3,73.32,73.28,73.31,67183.0,64.6515,64.6691,64.6339,64.6603,67183.0
2018-05-15 10:30:00,73.3,73.41,73.28,73.39,108414.0,64.6515,64.7485,64.6339,64.7309,108414.0
2018-05-15 10:35:00,73.4,73.44,73.37,73.38,26665.0,64.7397,64.775,64.7132,64.7221,26665.0
2018-05-15 10:40:00,73.37,73.38,73.28,73.31,35204.0,64.7132,64.7221,64.6339,64.6603,35204.0
2018-05-15 10:45:00,73.31,73.33,73.26,73.32,16000.0,64.6603,64.678,64.6162,64.6691,16000.0
2018-05-15 10:50:00,73.32,73.37,73.31,73.32,20034.0,64.6691,64.7132,64.6603,64.6691,20034.0
2018-05-15 10:55:00,73.31,73.38,73.26,73.32,19911.0,64.6603,64.7221,64.6162,64.6691,19911.0
2018-05-15 11:00:00,73.32,73.4,73.29,73.3,30380.0,64.6691,64.7397,64.6427,64.6515,30380.0
2018-05-15 11:05:00,73.3,73.35,73.24,73.27,17672.0,64.6515,64.6956,64.5986,64.625,17672.0
2018-05-15 11:10:00,73.26,73.29,73.19,73.23,48244.0,64.6162,64.6427,64.5545,64.5898,48244.0
2018-05-15 11:15:00,73.24,73.35,73.24,73.35,10706.0,64.5986,64.6956,64.5986,64.6956,10706.0
2018-05-15 11:20:00,73.34,73.35,73.32,73.34,15848.0,64.6868,64.6956,64.6691,64.6868,15848.0
2018-05-15 11:25:00,73.34,73.36,73.3,73.35,38238.0,64.6868,64.7044,64.6515,64.6956,38238.0
2018-05-15 11:30:00,73.35,73.43,73.35,73.41,85455.0,64.6956,64.7662,64.6956,64.7485,85455.0
2018-05-15 11:35:00,73.4,73.43,73.39,73.43,18650.0,64.7397,64.7662,64.7309,64.7662,18650.0
2018-05-15 11:40:00,73.43,73.44,73.36,73.4,12600.0,64.7662,64.775,64.7044,64.7397,12600.0
2018-05-15 11:45:00,73.41,73.42,73.36,73.42,20610.0,64.7485,64.7573,64.7044,64.7573,20610.0
2018-05-15 11:50:00,73.42,73.42,73.33,73.33,34436.0,64.7573,64.7573,64.678,64.678,34436.0
2018-05-15 11:55:00,73.34,73.38,73.24,73.25,43221.0,64.6868,64.7221,64.5986,64.6074,43221.0
2018-05-15 12:00:00,73.26,73.28,73.2,73.21,12882.0,64.6162,64.6339,64.5633,64.5721,12882.0
2018-05-15 12:05:00,73.21,73.22,73.17,73.2,18100.0,64.5721,64.5809,64.5368,64.5633,18100.0
2018-05-15 12:10:00,73.2,73.2,73.09,73.12,66249.0,64.5633,64.5633,64.4663,64.4927,66249.0
2018-05-15 12:15:00,73.12,73.19,73.12,73.17,20852.0,64.4927,64.5545,64.4927,64.5368,20852.0
2018-05-15 12:20:00,73.2,73.2,73.16,73.19,9834.0,64.5633,64.5633,64.528,64.5545,9834.0
2018-05-15 12:25:00,73.18,73.29,73.18,73.29,5100.0,64.5457,64.6427,64.5457,64.6427,5100.0
2018-05-15 12:30:00,73.29,73.38,73.28,73.38,17020.0,64.6427,64.7221,64.6339,64.7221,17020.0
2018-05-15 12:35:00,73.37,73.42,73.36,73.41,10679.0,64.7132,64.7573,64.7044,64.7485,10679.0
2018-05-15 12:40:00,73.41,73.45,73.41,73.44,7610.0,64.7485,64.7838,64.7485,64.775,7610.0
2018-05-15 12:45:00,73.45,73.5,73.45,73.46,10000.0,64.7838,64.8279,64.7838,64.7926,10000.0
2018-05-15 12:50:00,73.46,73.46,73.43,73.45,5768.0,64.7926,64.7926,64.7662,64.7838,5768.0
2018-05-15 12:55:00,73.45,73.49,73.43,73.43,21440.0,64.7838,64.8191,64.7662,64.7662,21440.0
2018-05-15 13:00:00,73.43,73.43,73.37,73.38,18652.0,64.7662,64.7662,64.7132,64.7221,18652.0
2018-05-15 13:05:00,73.38,73.38,73.33,73.34,9294.0,64.7221,64.7221,64.678,64.6868,9294.0
2018-05-15 13:10:00,73.34,73.38,73.33,73.36,6619.0,64.6868,64.7221,64.678,64.7044,6619.0
2018-05-15 13:15:00,73.36,73.36,73.32,73.34,9692.0,64.7044,64.7044,64.6691,64.6868,9692.0
2018-05-15 13:20:00,73.34,73.35,73.26,73.27,31261.0,64.6868,64.6956,64.6162,64.625,31261.0
2018-05-15 13:25:00,73.27,73.3,73.26,73.27,11230.0,64.625,64.6515,64.6162,64.625,11230.0
2018-05-15 13:30:00,73.28,73.3,73.25,73.27,10225.0,64.6339,64.6515,64.6074,64.625,10225.0
2018-05-15 13:35:00,73.27,73.28,73.24,73.25,7000.0,64.625,64.6339,64.5986,64.6074,7000.0
2018-05-15 13:40:00,73.25,73.28,73.22,73.23,13766.0,64.6074,64.6339,64.5809,64.5898,13766.0
2018-05-15 13:45:00,73.24,73.32,73.22,73.31,7186.0,64.5986,64.6691,64.5809,64.6603,7186.0
2018-05-15 13:50:00,73.31,73.32,73.27,73.27,7884.0,64.6603,64.6691,64.625,64.625,7884.0
2018-05-15 13:55:00,73.28,73.29,73.18,73.2,19039.0,64.6339,64.6427,64.5457,64.5633,19039.0
2018-05-15 14:00:00,73.19,73.19,73.14,73.19,11270.0,64.5545,64.5545,64.5104,64.5545,11270.0
2018-05-15 14:05:00,73.19,73.19,73.17,73.19,17419.0,64.5545,64.5545,64.5368,64.5545,17419.0
2018-05-15 14:10:00,73.18,73.22,73.18,73.2,20034.0,64.5457,64.5809,64.5457,64.5633,20034.0
2018-05-15 14:15:00,73.19,73.19,73.07,73.08,150275.0,64.5545,64.5545,64.4486,64.4575,150275.0
2018-05-15 14:20:00,73.08,73.08,72.97,72.99,53719.0,64.4575,64.4575,64.3604,64.3781,53719.0
2018-05-15 14:25:00,72.99,73.02,72.89,72.91,184794.0,64.3781,64.4045,64.2899,64.3075,184794.0
2018-05-15 14:30:00,72.91,73.08,72.86,73.07,129641.0,64.3075,64.4575,64.2634,64.4486,129641.0
2018-05-15 14:35:00,73.08,73.1,72.97,72.98,73341.0,64.4575,64.4751,64.3604,64.3693,73341.0
2018-05-15 14:40:00,72.99,72.99,72.88,72.89,14268.0,64.3781,64.3781,64.2811,64.2899,14268.0
2018-05-15 14:45:00,72.89,72.9,72.8,72.84,32050.0,64.2899,64.2987,64.2105,64.2458,32050.0
2018-05-15 14:50:00,72.84,72.88,72.84,72.88,13451.0,64.2458,64.2811,64.2458,64.2811,13451.0
2018-05-15 14:55:00,72.88,72.88,72.75,72.78,26292.0,64.2811,64.2811,64.1664,64.1928,26292.0
2018-05-15 15:00:00,72.78,72.8,72.74,72.75,33150.0,64.1928,64.2105,64.1576,64.1664,33150.0
2018-05-15 15:05:00,72.75,72.75,72.71,72.72,22057.0,64.1664,64.1664,64.1311,64.1399,22057.0
2018-05-15 15:10:00,72.72,72.73,72.69,72.7,28069.0,64.1399,64.1487,64.1135,64.1223,28069.0
2018-05-15 15:15:00,72.7,72.73,72.69,72.7,31200.0,64.1223,64.1487,64.1135,64.1223,31200.0
2018-05-15 15:20:00,72.71,72.73,72.65,72.65,40338.0,64.1311,64.1487,64.0782,64.0782,40338.0
2018-05-15 15:25:00,72.66,72.68,72.62,72.66,35468.0,64.087,64.1046,64.0517,64.087,35468.0
2018-05-15 15:30:00,72.66,72.75,72.65,72.74,49331.0,64.087,64.1664,64.0782,64.1576,49331.0
2018-05-15 15:35:00,72.75,72.8,72.74,72.77,149918.0,64.1664,64.2105,64.1576,64.184,149918.0
2018-05-15 15:40:00,72.77,72.79,72.73,72.77,153546.0,64.184,64.2017,64.1487,64.184,153546.0
2018-05-15 15:45:00,72.76,72.77,72.72,72.72,62472.0,64.1752,64.184,64.1399,64.1399,62472.0
2018-05-15 15:50:00,72.73,72.84,72.72,72.81,130429.0,64.1487,64.2458,64.1399,64.2193,130429.0
2018-05-15 15:55:00,72.82,72.95,72.81,72.94,566754.0,64.2281,64.3428,64.2193,64.334,566754.0
2018-05-16 09:30:00,73.58,73.72,73.57,73.66,58968.0,64.8985,65.0219,64.8896,64.969,58968.0
2018-05-16 09:35:00,73.66,73.76,73.65,73.73,76479.0,64.969,65.0572,64.9602,65.0308,76479.0
2018-05-16 09:40:00,73.74,73.74,73.61,73.64,129639.0,65.0396,65.0396,64.9249,64.9514,129639.0
2018-05-16 09:45:00,73.64,73.73,73.61,73.71,86830.0,64.9514,65.0308,64.9249,65.0131,86830.0
2018-05-16 09:50:00,73.71,73.77,73.7,73.77,47567.0,65.0131,65.066,65.0043,65.066,47567.0
2018-05-16 09:55:00,73.77,73.78,73.69,73.73,60464.0,65.066,65.0749,64.9955,65.0308,60464.0
2018-05-16 10:00:00,73.73,73.78,73.71,73.76,123478.0,65.0308,65.0749,65.0131,65.0572,123478.0
2018-05-16 10:05:00,73.76,73.77,73.68,73.68,57751.0,65.0572,65.066,64.9867,64.9867,57751.0
2018-05-16 10:10:00,73.68,73.68,73.61,73.62,39779.0,64.9867,64.9867,64.9249,64.9337,39779.0
2018-05-16 10:15:00,73.61,73.66,73.59,73.62,33564.0,64.9249,64.969,64.9073,64.9337,33564.0
2018-05-16 10:20:00,73.62,73.64,73.56,73.61,30384.0,64.9337,64.9514,64.8808,64.9249,30384.0
2018-05-16 10:25:00,73.6,73.62,73.57,73.57,16293.0,64.9161,64.9337,64.8896,64.8896,16293.0
2018-05-16 10:30:00,73.57,73.67,73.57,73.67,23682.0,64.8896,64.9778,64.8896,64.9778,23682.0
2018-05-16 10:35:00,73.67,73.72,73.64,73.71,21345.0,64.9778,65.0219,64.9514,65.0131,21345.0
2018-05-16 10:40:00,73.71,73.74,73.69,73.73,44132.0,65.0131,65.0396,64.9955,65.0308,44132.0
2018-05-16 10:45:00,73.73,73.75,73.71,73.73,21641.0,65.0308,65.0484,65.0131,65.0308,21641.0
2018-05-16 10:50:00,73.73,73.73,73.67,73.67,23473.0,65.0308,65.0308,64.9778,64.9778,23473.0
2018-05-16 10:55:00,73.67,73.71,73.64,73.68,20855.0,64.9778,65.0131,64.9514,64.9867,20855.0
2018-05-16 11:00:00,73.69,73.69,73.62,73.65,16574.0,64.9955,64.9955,64.9337,64.9602,16574.0
2018-05-16 11:05:00,73.65,73.68,73.6,73.62,17356.0,64.9602,64.9867,64.9161,64.9337,17356.0
2018-05-16 11:10:00,73.62,73.62,73.55,73.58,41005.0,64.9337,64.9337,64.872,64.8985,41005.0
2018-05-16 11:15:00,73.58,73.59,73.57,73.57,5350.0,64.8985,64.9073,64.8896,64.8896,5350.0
2018-05-16 11:20:00,73.58,73.64,73.55,73.56,32744.0,64.8985,64.9514,64.872,64.8808,32744.0
2018-05-16 11:25:00,73.56,73.57,73.51,73.57,23763.0,64.8808,64.8896,64.8367,64.8896,23763.0
2018-05-16 11:30:00,73.57,73.62,73.56,73.6,10795.0,64.8896,64.9337,64.8808,64.9161,10795.0
2018-05-16 11:35:00,73.6,73.61,73.58,73.6,12962.0,64.9161,64.9249,64.8985,64.9161,12962.0
2018-05-16 11:40:00,73.59,73.62,73.57,73.62,7600.0,64.9073,64.9337,64.8896,64.9337,7600.0
2018-05-16 11:45:00,73.61,73.67,73.6,73.66,8576.0,64.9249,64.9778,64.9161,64.969,8576.0
2018-05-16 11:50:00,73.65,73.7,73.64,73.68,12804.0,64.9602,65.0043,64.9514,64.9867,12804.0
2018-05-16 11:55:00,73.69,73.71,73.66,73.7,21341.0,64.9955,65.0131,64.969,65.0043,21341.0
2018-05-16 12:00:00,73.7,73.73,73.7,73.73,46902.0,65.0043,65.0308,65.0043,65.0308,46902.0
2018-05-16 12:05:00,73.73,73.83,73.72,73.8,36959.0,65.0308,65.119,65.0219,65.0925,36959.0
2018-05-16 12:10:00,73.81,73.84,73.79,73.79,7715.0,65.1013,65.1278,65.0837,65.0837,7715.0
2018-05-16 12:15:00,73.79,73.81,73.77,73.81,12813.0,65.0837,65.1013,65.066,65.1013,12813.0
2018-05-16 12:20:00,73.8,73.82,73.79,73.81,28018.0,65.0925,65.1101,65.0837,65.1013,28018.0
2018-05-16 12:25:00,73.82,73.88,73.82,73.87,12518.0,65.1101,65.1631,65.1101,65.1542,12518.0
2018-05-16 12:30:00,73.87,73.93,73.87,73.92,14299.0,65.1542,65.2072,65.1542,65.1983,14299.0
2018-05-16 12:35:00,73.92,73.92,73.88,73.9,13802.0,65.1983,65.1983,65.1631,65.1807,13802.0
2018-05-16 12:40:00,73.9,73.91,73.86,73.86,12792.0,65.1807,65.1895,65.1454,65.1454,12792.0
2018-05-16 12:45:00,73.86,73.86,73.83,73.83,11797.0,65.1454,65.1454,65.119,65.119,11797.0
2018-05-16 12:50:00,73.84,73.87,73.84,73.85,21145.0,65.1278,65.1542,65.1278,65.1366,21145.0
2018-05-16 12:55:00,73.85,73.88,73.83,73.88,5492.0,65.1366,65.1631,65.119,65.1631,5492.0
2018-05-16 13:00:00,73.88,73.88,73.86,73.88,1900.0,65.1631,65.1631,65.1454,65.1631,1900.0
2018-05-16 13:05:00,73.88,73.89,73.84,73.85,33686.0,65.1631,65.1719,65.1278,65.1366,33686.0
2018-05-16 13:10:00,73.85,73.85,73.81,73.83,7639.0,65.1366,65.1366,65.1013,65.119,7639.0
2018-05-16 13:15:00,73.83,73.85,73.81,73.81,7306.0,65.119,65.1366,65.1013,65.1013,7306.0
2018-05-16 13:20:00,73.81,73.83,73.78,73.79,7039.0,65.1013,65.119,65.0749,65.0837,7039.0
2018-05-16 13:25:00,73.78,73.79,73.77,73.78,29058.0,65.0749,65.0837,65.066,65.0749,29058.0
2018-05-16 13:30:00,73.78,73.8,73.77,73.78,68152.0,65.0749,65.0925,65.066,65.0749,68152.0
2018-05-16 13:35:00,73.78,73.8,73.77,73.79,20139.0,65.0749,65.0925,65.066,65.0837,20139.0
2018-05-16 13:40:00,73.78,73.8,73.78,73.79,37962.0,65.0749,65.0925,65.0749,65.0837,37962.0
2018-05-16 13:45:00,73.8,73.82,73.77,73.8,27145.0,65.0925,65.1101,65.066,65.0925,27145.0
2018-05-16 13:50:00,73.8,73.81,73.78,73.8,13890.0,65.0925,65.1013,65.0749,65.0925,13890.0
2018-05-16 13:55:00,73.79,73.83,73.79,73.83,8463.0,65.0837,65.119,65.0837,65.119,8463.0
2018-05-16 14:00:00,73.83,73.85,73.81,73.85,36085.0,65.119,65.1366,65.1013,65.1366,36085.0
2018-05-16 14:05:00,73.85,73.86,73.82,73.83,18700.0,65.1366,65.1454,65.1101,65.119,18700.0
2018-05-16 14:10:00,73.83,73.84,73.8,73.81,9900.0,65.119,65.1278,65.0925,65.1013,9900.0
2018-05-16 14:15:00,73.8,73.85,73.79,73.82,12000.0,65.0925,65.1366,65.0837,65.1101,12000.0
2018-05-16 14:20:00,73.82,73.83,73.79,73.79,5400.0,65.1101,65.119,65.0837,65.0837,5400.0
2018-05-16 14:25:00,73.8,73.82,73.79,73.81,5930.0,65.0925,65.1101,65.0837,65.1013,5930.0
2018-05-16 14:30:00,73.81,73.81,73.77,73.78,3700.0,65.1013,65.1013,65.066,65.0749,3700.0
2018-05-16 14:35:00,73.78,73.81,73.78,73.8,15426.0,65.0749,65.1013,65.0749,65.0925,15426.0
2018-05-16 14:40:00,73.79,73.8,73.78,73.78,5426.0,65.0837,65.0925,65.0749,65.0749,5426.0
2018-05-16 14:45:00,73.78,73.79,73.76,73.77,4649.0,65.0749,65.0837,65.0572,65.066,4649.0
2018-05-16 14:50:00,73.77,73.78,73.76,73.77,4100.0,65.066,65.0749,65.0572,65.066,4100.0
2018-05-16 14:55:00,73.77,73.79,73.77,73.77,12034.0,65.066,65.0837,65.066,65.066,12034.0
2018-05-16 15:00:00,73.77,73.77,73.71,73.73,23363.0,65.066,65.066,65.0131,65.0308,23363.0
2018-05-16 15:05:00,73.73,73.73,73.67,73.7,29399.0,65.0308,65.0308,64.9778,65.0043,29399.0
2018-05-16 15:10:00,73.69,73.72,73.67,73.72,39055.0,64.9955,65.0219,64.9778,65.0219,39055.0
2018-05-16 15:15:00,73.71,73.74,73.69,73.69,43919.0,65.0131,65.0396,64.9955,64.9955,43919.0
2018-05-16 15:20:00,73.69,73.71,73.67,73.68,21180.0,64.9955,65.0131,64.9778,64.9867,21180.0
2018-05-16 15:25:00,73.67,73.68,73.65,73.66,51215.0,64.9778,64.9867,64.9602,64.969,51215.0
2018-05-16 15:30:00,73.67,73.67,73.64,73.66,28752.0,64.9778,64.9778,64.9514,64.969,28752.0
2018-05-16 15:35:00,73.66,73.69,73.65,73.66,183851.0,64.969,64.9955,64.9602,64.969,183851.0
2018-05-16 15:40:00,73.66,73.66,73.63,73.64,28433.0,64.969,64.969,64.9426,64.9514,28433.0
2018-05-16 15:45:00,73.63,73.63,73.59,73.59,87567.0,64.9426,64.9426,64.9073,64.9073,87567.0
2018-05-16 15:50:00,73.59,73.63,73.58,73.63,126762.0,64.9073,64.9426,64.8985,64.9426,126762.0
2018-05-16 15:55:00,73.63,73.67,73.6,73.67,143944.0,64.9426,64.9778,64.9161,64.9778,143944.0
2018-05-17 09:30:00,73.06,73.06,72.91,72.93,95434.0,64.4398,64.4398,64.3075,64.3252,95434.0
2018-05-17 09:35:00,72.93,72.94,72.81,72.81,58196.0,64.3252,64.334,64.2193,64.2193,58196.0
2018-05-17 09:40:00,72.82,72.83,72.75,72.83,32280.0,64.2281,64.2369,64.1664,64.2369,32280.0
2018-05-17 09:45:00,72.83,72.92,72.82,72.91,49166.0,64.2369,64.3163,64.2281,64.3075,49166.0
2018-05-17 09:50:00,72.91,72.99,72.89,72.9,31328.0,64.3075,64.3781,64.2899,64.2987,31328.0
2018-05-17 09:55:00,72.91,72.92,72.87,72.89,22314.0,64.3075,64.3163,64.2722,64.2899,22314.0
2018-05-17 10:00:00,72.88,72.97,72.86,72.97,27256.0,64.2811,64.3604,64.2634,64.3604,27256.0
2018-05-17 10:05:00,72.97,73.02,72.96,72.97,18223.0,64.3604,64.4045,64.3516,64.3604,18223.0
2018-05-17 10:10:00,72.97,73.0,72.94,72.95,19250.0,64.3604,64.3869,64.334,64.3428,19250.0
2018-05-17 10:15:00,72.95,73.0,72.93,73.0,15090.0,64.3428,64.3869,64.3252,64.3869,15090.0
2018-05-17 10:20:00,73.0,73.06,73.0,73.03,19953.0,64.3869,64.4398,64.3869,64.4134,19953.0
2018-05-17 10:25:00,73.03,73.05,73.02,73.04,18250.0,64.4134,64.431,64.4045,64.4222,18250.0
2018-05-17 10:30:00,73.05,73.08,73.0,73.08,33043.0,64.431,64.4575,64.3869,64.4575,33043.0
2018-05-17 10:35:00,73.08,73.11,73.05,73.06,24236.0,64.4575,64.4839,64.431,64.4398,24236.0
2018-05-17 10:40:00,73.05,73.06,73.03,73.03,13285.0,64.431,64.4398,64.4134,64.4134,13285.0
2018-05-17 10:45:00,73.04,73.04,73.01,73.01,9537.0,64.4222,64.4222,64.3957,64.3957,9537.0
2018-05-17 10:50:00,73.01,73.07,72.98,73.06,18844.0,64.3957,64.4486,64.3693,64.4398,18844.0
2018-05-17 10:55:00,73.06,73.07,73.04,73.06,10081.0,64.4398,64.4486,64.4222,64.4398,10081.0
2018-05-17 11:00:00,73.05,73.06,73.01,73.03,9435.0,64.431,64.4398,64.3957,64.4134,9435.0
2018-05-17 11:05:00,73.03,73.03,72.99,73.01,15465.0,64.4134,64.4134,64.3781,64.3957,15465.0
2018-05-17 11:10:00,73.01,73.05,73.0,73.02,8580.0,64.3957,64.431,64.3869,64.4045,8580.0
2018-05-17 11:15:00,73.02,73.02,72.98,73.0,8720.0,64.4045,64.4045,64.3693,64.3869,8720.0
2018-05-17 11:20:00,73.01,73.02,72.99,73.0,4743.0,64.3957,64.4045,64.3781,64.3869,4743.0
2018-05-17 11:25:00,73.0,73.01,72.97,72.98,7017.0,64.3869,64.3957,64.3604,64.3693,7017.0
2018-05-17 11:30:00,72.99,73.0,72.93,72.94,23152.0,64.3781,64.3869,64.3252,64.334,23152.0
2018-05-17 11:35:00,72.94,72.96,72.93,72.94,17932.0,64.334,64.3516,64.3252,64.334,17932.0
2018-05-17 11:40:00,72.94,72.96,72.93,72.94,17700.0,64.334,64.3516,64.3252,64.334,17700.0
2018-05-17 11:45:00,72.94,72.98,72.92,72.92,17631.0,64.334,64.3693,64.3163,64.3163,17631.0
2018-05-17 11:50:00,72.93,72.93,72.89,72.89,23167.0,64.3252,64.3252,64.2899,64.2899,23167.0
2018-05-17 11:55:00,72.9,72.91,72.89,72.9,5090.0,64.2987,64.3075,64.2899,64.2987,5090.0
2018-05-17 12:00:00,72.9,72.93,72.9,72.92,3943.0,64.2987,64.3252,64.2987,64.3163,3943.0
2018-05-17 12:05:00,72.92,72.94,72.89,72.9,25550.0,64.3163,64.334,64.2899,64.2987,25550.0
2018-05-17 12:10:00,72.9,72.94,72.89,72.94,20374.0,64.2987,64.334,64.2899,64.334,20374.0
2018-05-17 12:15:00,72.94,72.95,72.92,72.95,23800.0,64.334,64.3428,64.3163,64.3428,23800.0
2018-05-17 12:20:00,72.96,73.01,72.96,73.01,4800.0,64.3516,64.3957,64.3516,64.3957,4800.0
2018-05-17 12:25:00,73.01,73.03,73.0,73.03,2700.0,64.3957,64.4134,64.3869,64.4134,2700.0
2018-05-17 12:30:00,73.02,73.04,73.01,73.02,4907.0,64.4045,64.4222,64.3957,64.4045,4907.0
2018-05-17 12:35:00,73.01,73.02,72.97,72.99,25149.0,64.3957,64.4045,64.3604,64.3781,25149.0
2018-05-17 12:40:00,72.98,72.98,72.88,72.91,22827.0,64.3693,64.3693,64.2811,64.3075,22827.0
2018-05-17 12:45:00,72.91,72.92,72.9,72.91,4290.0,64.3075,64.3163,64.2987,64.3075,4290.0
2018-05-17 12:50:00,72.91,72.93,72.9,72.93,11500.0,64.3075,64.3252,64.2987,64.3252,11500.0
2018-05-17 12:55:00,72.93,72.96,72.89,72.96,23779.0,64.3252,64.3516,64.2899,64.3516,23779.0
2018-05-17 13:00:00,72.95,72.99,72.95,72.97,17154.0,64.3428,64.3781,64.3428,64.3604,17154.0
2018-05-17 13:05:00,72.97,73.0,72.96,72.99,6170.0,64.3604,64.3869,64.3516,64.3781,6170.0
2018-05-17 13:10:00,72.99,73.0,72.96,72.98,8100.0,64.3781,64.3869,64.3516,64.3693,8100.0
2018-05-17 13:15:00,72.97,73.0,72.96,72.97,7800.0,64.3604,64.3869,64.3516,64.3604,7800.0
2018-05-17 13:20:00,72.96,73.0,72.96,72.98,8450.0,64.3516,64.3869,64.3516,64.3693,8450.0
2018-05-17 13:25:00,72.98,73.0,72.96,72.96,8232.0,64.3693,64.3869,64.3516,64.3516,8232.0
2018-05-17 13:30:00,72.97,72.98,72.95,72.97,9764.0,64.3604,64.3693,64.3428,64.3604,9764.0
2018-05-17 13:35:00,72.96,72.97,72.94,72.94,26478.0,64.3516,64.3604,64.334,64.334,26478.0
2018-05-17 13:40:00,72.95,72.96,72.87,72.87,41598.0,64.3428,64.3516,64.2722,64.2722,41598.0
2018-05-17 13:45:00,72.87,72.9,72.86,72.89,25146.0,64.2722,64.2987,64.2634,64.2899,25146.0
2018-05-17 13:50:00,72.89,72.9,72.8,72.81,53939.0,64.2899,64.2987,64.2105,64.2193,53939.0
2018-05-17 13:55:00,72.81,72.81,72.76,72.77,32704.0,64.2193,64.2193,64.1752,64.184,32704.0
2018-05-17 14:00:00,72.76,72.8,72.7,72.75,26501.0,64.1752,64.2105,64.1223,64.1664,26501.0
2018-05-17 14:05:00,72.74,72.86,72.71,72.86,19165.0,64.1576,64.2634,64.1311,64.2634,19165.0
2018-05-17 14:10:00,72.86,72.91,72.84,72.89,25850.0,64.2634,64.3075,64.2458,64.2899,25850.0
2018-05-17 14:15:00,72.89,72.94,72.87,72.94,30173.0,64.2899,64.334,64.2722,64.334,30173.0
2018-05-17 14:20:00,72.95,72.95,72.89,72.89,11627.0,64.3428,64.3428,64.2899,64.2899,11627.0
2018-05-17 14:25:00,72.89,72.94,72.89,72.94,8000.0,64.2899,64.334,64.2899,64.334,8000.0
2018-05-17 14:30:00,72.95,72.97,72.93,72.94,7580.0,64.3428,64.3604,64.3252,64.334,7580.0
2018-05-17 14:35:00,72.93,72.93,72.91,72.92,4806.0,64.3252,64.3252,64.3075,64.3163,4806.0
2018-05-17 14:40:00,72.92,72.97,72.92,72.96,3508.0,64.3163,64.3604,64.3163,64.3516,3508.0
2018-05-17 14:45:00,72.95,72.95,72.92,72.92,29764.0,64.3428,64.3428,64.3163,64.3163,29764.0
2018-05-17 14:50:00,72.92,72.93,72.9,72.93,10144.0,64.3163,64.3252,64.2987,64.3252,10144.0
2018-05-17 14:55:00,72.93,72.95,72.92,72.95,7280.0,64.3252,64.3428,64.3163,64.3428,7280.0
2018-05-17 15:00:00,72.95,73.0,72.95,72.97,3534.0,64.3428,64.3869,64.3428,64.3604,3534.0
2018-05-17 15:05:00,72.97,73.01,72.97,73.01,13087.0,64.3604,64.3957,64.3604,64.3957,13087.0
2018-05-17 15:10:00,73.01,73.02,72.94,72.94,16790.0,64.3957,64.4045,64.334,64.334,16790.0
2018-05-17 15:15:00,72.94,73.01,72.91,73.0,114630.0,64.334,64.3957,64.3075,64.3869,114630.0
2018-05-17 15:20:00,73.0,73.03,73.0,73.03,38412.0,64.3869,64.4134,64.3869,64.4134,38412.0
2018-05-17 15:25:00,73.02,73.03,72.98,72.98,6600.0,64.4045,64.4134,64.3693,64.3693,6600.0
2018-05-17 15:30:00,72.97,72.98,72.93,72.98,36124.0,64.3604,64.3693,64.3252,64.3693,36124.0
2018-05-17 15:35:00,72.98,73.02,72.97,73.01,81678.0,64.3693,64.4045,64.3604,64.3957,81678.0
2018-05-17 15:40:00,73.02,73.04,72.99,73.02,32752.0,64.4045,64.4222,64.3781,64.4045,32752.0
2018-05-17 15:45:00,73.02,73.1,73.01,73.09,46973.0,64.4045,64.4751,64.3957,64.4663,46973.0
2018-05-17 15:50:00,73.09,73.13,73.06,73.13,159880.0,64.4663,64.5016,64.4398,64.5016,159880.0
2018-05-17 15:55:00,73.13,73.17,73.09,73.1,206799.0,64.5016,64.5368,64.4663,64.4751,206799.0
2018-05-18 09:30:00,72.97,73.01,72.92,72.95,98149.0,64.3604,64.3957,64.3163,64.3428,98149.0
2018-05-18 09:35:00,72.94,73.01,72.92,72.97,89631.0,64.334,64.3957,64.3163,64.3604,89631.0
2018-05-18 09:40:00,72.97,72.98,72.89,72.93,160990.0,64.3604,64.3693,64.2899,64.3252,160990.0
2018-05-18 09:45:00,72.93,72.97,72.9,72.92,142326.0,64.3252,64.3604,64.2987,64.3163,142326.0
2018-05-18 09:50:00,72.91,72.92,72.82,72.84,171753.0,64.3075,64.3163,64.2281,64.2458,171753.0
2018-05-18 09:55:00,72.84,72.85,72.74,72.79,102061.0,64.2458,64.2546,64.1576,64.2017,102061.0
2018-05-18 10:00:00,72.79,72.79,72.68,72.74,107801.0,64.2017,64.2017,64.1046,64.1576,107801.0
2018-05-18 10:05:00,72.74,72.77,72.7,72.71,79426.0,64.1576,64.184,64.1223,64.1311,79426.0
2018-05-18 10:10:00,72.73,72.78,72.69,72.78,26163.0,64.1487,64.1928,64.1135,64.1928,26163.0
2018-05-18 10:15:00,72.78,72.89,72.77,72.89,49596.0,64.1928,64.2899,64.184,64.2899,49596.0
2018-05-18 10:20:00,72.9,73.02,72.9,72.99,36541.0,64.2987,64.4045,64.2987,64.3781,36541.0
2018-05-18 10:25:00,73.0,73.0,72.93,72.97,37291.0,64.3869,64.3869,64.3252,64.3604,37291.0
2018-05-18 10:30:00,72.98,72.99,72.88,72.88,36201.0,64.3693,64.3781,64.2811,64.2811,36201.0
2018-05-18 10:35:00,72.88,72.97,72.85,72.94,56231.0,64.2811,64.3604,64.2546,64.334,56231.0
2018-05-18 10:40:00,72.95,73.01,72.9,73.0,40670.0,64.3428,64.3957,64.2987,64.3869,40670.0
2018-05-18 10:45:00,73.0,73.07,73.0,73.01,62349.0,64.3869,64.4486,64.3869,64.3957,62349.0
2018-05-18 10:50:00,73.02,73.07,73.0,73.03,50067.0,64.4045,64.4486,64.3869,64.4134,50067.0
2018-05-18 10:55:00,73.03,73.04,72.98,73.02,30491.0,64.4134,64.4222,64.3693,64.4045,30491.0
2018-05-18 11:00:00,73.02,73.05,73.0,73.02,18919.0,64.4045,64.431,64.3869,64.4045,18919.0
2018-05-18 11:05:00,73.01,73.01,72.96,72.97,25820.0,64.3957,64.3957,64.3516,64.3604,25820.0
2018-05-18 11:10:00,72.97,73.01,72.96,72.98,29474.0,64.3604,64.3957,64.3516,64.3693,29474.0
2018-05-18 11:15:00,72.98,73.0,72.94,72.98,133369.0,64.3693,64.3869,64.334,64.3693,133369.0
2018-05-18 11:20:00,72.97,72.98,72.9,72.91,92882.0,64.3604,64.3693,64.2987,64.3075,92882.0
2018-05-18 11:25:00,72.91,72.91,72.87,72.88,42648.0,64.3075,64.3075,64.2722,64.2811,42648.0
2018-05-18 11:30:00,72.89,72.92,72.88,72.9,20316.0,64.2899,64.3163,64.2811,64.2987,20316.0
2018-05-18 11:35:00,72.9,73.03,72.9,73.01,23597.0,64.2987,64.4134,64.2987,64.3957,23597.0
2018-05-18 11:40:00,73.0,73.0,72.96,72.99,10750.0,64.3869,64.3869,64.3516,64.3781,10750.0
2018-05-18 11:45:00,72.99,73.0,72.92,72.99,80902.0,64.3781,64.3869,64.3163,64.3781,80902.0
2018-05-18 11:50:00,72.98,73.02,72.97,73.0,14290.0,64.3693,64.4045,64.3604,64.3869,14290.0
2018-05-18 11:55:00,73.01,73.03,72.99,73.02,7165.0,64.3957,64.4134,64.3781,64.4045,7165.0
2018-05-18 12:00:00,73.02,73.02,72.96,72.98,48733.0,64.4045,64.4045,64.3516,64.3693,48733.0
2018-05-18 12:05:00,72.98,73.05,72.98,73.03,87609.0,64.3693,64.431,64.3693,64.4134,87609.0
2018-05-18 12:10:00,73.03,73.06,73.02,73.04,18424.0,64.4134,64.4398,64.4045,64.4222,18424.0
2018-05-18 12:15:00,73.04,73.08,73.03,73.06,10058.0,64.4222,64.4575,64.4134,64.4398,10058.0
2018-05-18 12:20:00,73.05,73.06,73.02,73.05,6852.0,64.431,64.4398,64.4045,64.431,6852.0
2018-05-18 12:25:00,73.05,73.05,73.0,73.02,6237.0,64.431,64.431,64.3869,64.4045,6237.0
2018-05-18 12:30:00,73.03,73.03,72.98,73.0,20805.0,64.4134,64.4134,64.3693,64.3869,20805.0
2018-05-18 12:35:00,73.0,73.02,72.98,73.01,9725.0,64.3869,64.4045,64.3693,64.3957,9725.0
2018-05-18 12:40:00,73.01,73.04,73.0,73.03,8300.0,64.3957,64.4222,64.3869,64.4134,8300.0
2018-05-18 12:45:00,73.03,73.03,73.0,73.01,20142.0,64.4134,64.4134,64.3869,64.3957,20142.0
2018-05-18 12:50:00,73.01,73.03,72.97,72.97,12402.0,64.3957,64.4134,64.3604,64.3604,12402.0
2018-05-18 12:55:00,72.97,73.0,72.96,73.0,25386.0,64.3604,64.3869,64.3516,64.3869,25386.0
2018-05-18 13:00:00,73.0,73.0,72.94,72.95,19365.0,64.3869,64.3869,64.334,64.3428,19365.0
2018-05-18 13:05:00,72.95,72.96,72.94,72.95,6500.0,64.3428,64.3516,64.334,64.3428,6500.0
2018-05-18 13:10:00,72.95,72.97,72.93,72.97,12775.0,64.3428,64.3604,64.3252,64.3604,12775.0
2018-05-18 13:15:00,72.96,72.98,72.95,72.95,10610.0,64.3516,64.3693,64.3428,64.3428,10610.0
2018-05-18 13:20:00,72.95,72.96,72.94,72.96,8974.0,64.3428,64.3516,64.334,64.3516,8974.0
2018-05-18 13:25:00,72.96,72.97,72.93,72.94,7160.0,64.3516,64.3604,64.3252,64.334,7160.0
2018-05-18 13:30:00,72.94,72.94,72.91,72.91,28747.0,64.334,64.334,64.3075,64.3075,28747.0
2018-05-18 13:35:00,72.91,72.92,72.9,72.91,5183.0,64.3075,64.3163,64.2987,64.3075,5183.0
2018-05-18 13:40:00,72.9,72.91,72.87,72.87,15508.0,64.2987,64.3075,64.2722,64.2722,15508.0
2018-05-18 13:45:00,72.86,72.86,72.84,72.86,14462.0,64.2634,64.2634,64.2458,64.2634,14462.0
2018-05-18 13:50:00,72.86,72.87,72.83,72.83,8196.0,64.2634,64.2722,64.2369,64.2369,8196.0
2018-05-18 13:55:00,72.84,72.87,72.83,72.84,17890.0,64.2458,64.2722,64.2369,64.2458,17890.0
2018-05-18 14:00:00,72.84,72.85,72.83,72.83,15100.0,64.2458,64.2546,64.2369,64.2369,15100.0
2018-05-18 14:05:00,72.84,72.85,72.82,72.84,27676.0,64.2458,64.2546,64.2281,64.2458,27676.0
2018-05-18 14:10:00,72.84,72.86,72.82,72.86,27200.0,64.2458,64.2634,64.2281,64.2634,27200.0
2018-05-18 14:15:00,72.86,72.87,72.84,72.87,19225.0,64.2634,64.2722,64.2458,64.2722,19225.0
2018-05-18 14:20:00,72.87,72.9,72.86,72.88,20218.0,64.2722,64.2987,64.2634,64.2811,20218.0
2018-05-18 14:25:00,72.89,72.9,72.87,72.9,21874.0,64.2899,64.2987,64.2722,64.2987,21874.0
2018-05-18 14:30:00,72.89,72.91,72.88,72.89,11516.0,64.2899,64.3075,64.2811,64.2899,11516.0
2018-05-18 14:35:00,72.9,72.92,72.88,72.92,7563.0,64.2987,64.3163,64.2811,64.3163,7563.0
2018-05-18 14:40:00,72.91,72.92,72.9,72.91,10197.0,64.3075,64.3163,64.2987,64.3075,10197.0
2018-05-18 14:45:00,72.91,72.93,72.89,72.92,8825.0,64.3075,64.3252,64.2899,64.3163,8825.0
2018-05-18 14:50:00,72.92,72.97,72.91,72.97,20895.0,64.3163,64.3604,64.3075,64.3604,20895.0
2018-05-18 14:55:00,72.98,72.99,72.94,72.97,22300.0,64.3693,64.3781,64.334,64.3604,22300.0
2018-05-18 15:00:00,72.97,72.98,72.93,72.96,17703.0,64.3604,64.3693,64.3252,64.3516,17703.0
2018-05-18 15:05:00,72.95,72.97,72.92,72.93,9000.0,64.3428,64.3604,64.3163,64.3252,9000.0
2018-05-18 15:10:00,72.92,72.95,72.9,72.92,19475.0,64.3163,64.3428,64.2987,64.3163,19475.0
2018-05-18 15:15:00,72.92,72.97,72.91,72.97,24808.0,64.3163,64.3604,64.3075,64.3604,24808.0
2018-05-18 15:20:00,72.97,73.0,72.97,73.0,32745.0,64.3604,64.3869,64.3604,64.3869,32745.0
2018-05-18 15:25:00,72.99,73.01,72.98,73.01,44308.0,64.3781,64.3957,64.3693,64.3957,44308.0
2018-05-18 15:30:00,73.01,73.01,72.97,72.98,33954.0,64.3957,64.3957,64.3604,64.3693,33954.0
2018-05-18 15:35:00,72.98,72.99,72.96,72.98,12371.0,64.3693,64.3781,64.3516,64.3693,12371.0
2018-05-18 15:40:00,72.98,72.99,72.97,72.98,12750.0,64.3693,64.3781,64.3604,64.3693,12750.0
2018-05-18 15:45:00,72.99,73.02,72.98,73.02,32838.0,64.3781,64.4045,64.3693,64.4045,32838.0
2018-05-18 15:50:00,73.01,73.02,72.98,73.01,56158.0,64.3957,64.4045,64.3693,64.3957,56158.0
2018-05-18 15:55:00,73.01,73.05,72.99,72.99,154443.0,64.3957,64.431,64.3781,64.3781,154443.0
2018-05-21 09:30:00,73.41,73.54,73.36,73.51,318810.0,64.7485,64.8632,64.7044,64.8367,318810.0
2018-05-21 09:35:00,73.52,73.54,73.48,73.52,51715.0,64.8455,64.8632,64.8103,64.8455,51715.0
2018-05-21 09:40:00,73.52,73.56,73.51,73.55,48804.0,64.8455,64.8808,64.8367,64.872,48804.0
2018-05-21 09:45:00,73.55,73.55,73.47,73.49,63489.0,64.872,64.872,64.8014,64.8191,63489.0
2018-05-21 09:50:00,73.49,73.49,73.42,73.45,48530.0,64.8191,64.8191,64.7573,64.7838,48530.0
2018-05-21 09:55:00,73.45,73.49,73.43,73.45,13487.0,64.7838,64.8191,64.7662,64.7838,13487.0
2018-05-21 10:00:00,73.45,73.51,73.44,73.5,14160.0,64.7838,64.8367,64.775,64.8279,14160.0
2018-05-21 10:05:00,73.5,73.53,73.48,73.53,40038.0,64.8279,64.8544,64.8103,64.8544,40038.0
2018-05-21 10:10:00,73.53,73.54,73.5,73.51,16283.0,64.8544,64.8632,64.8279,64.8367,16283.0
2018-05-21 10:15:00,73.51,73.54,73.48,73.5,15191.0,64.8367,64.8632,64.8103,64.8279,15191.0
2018-05-21 10:20:00,73.49,73.5,73.45,73.47,9324.0,64.8191,64.8279,64.7838,64.8014,9324.0
2018-05-21 10:25:00,73.47,73.48,73.46,73.48,9552.0,64.8014,64.8103,64.7926,64.8103,9552.0
2018-05-21 10:30:00,73.47,73.54,73.47,73.53,22129.0,64.8014,64.8632,64.8014,64.8544,22129.0
2018-05-21 10:35:00,73.53,73.56,73.51,73.51,13707.0,64.8544,64.8808,64.8367,64.8367,13707.0
2018-05-21 10:40:00,73.51,73.59,73.5,73.56,42556.0,64.8367,64.9073,64.8279,64.8808,42556.0
2018-05-21 10:45:00,73.56,73.58,73.5,73.52,16836.0,64.8808,64.8985,64.8279,64.8455,16836.0
2018-05-21 10:50:00,73.51,73.51,73.42,73.42,10561.0,64.8367,64.8367,64.7573,64.7573,10561.0
2018-05-21 10:55:00,73.42,73.47,73.41,73.47,10300.0,64.7573,64.8014,64.7485,64.8014,10300.0
2018-05-21 11:00:00,73.47,73.51,73.47,73.47,19238.0,64.8014,64.8367,64.8014,64.8014,19238.0
2018-05-21 11:05:00,73.48,73.48,73.42,73.45,7981.0,64.8103,64.8103,64.7573,64.7838,7981.0
2018-05-21 11:10:00,73.46,73.48,73.44,73.46,11743.0,64.7926,64.8103,64.775,64.7926,11743.0
2018-05-21 11:15:00,73.46,73.5,73.44,73.49,18146.0,64.7926,64.8279,64.775,64.8191,18146.0
2018-05-21 11:20:00,73.48,73.5,73.43,73.44,17935.0,64.8103,64.8279,64.7662,64.775,17935.0
2018-05-21 11:25:00,73.43,73.44,73.31,73.36,89105.0,64.7662,64.775,64.6603,64.7044,89105.0
2018-05-21 11:30:00,73.36,73.37,73.29,73.31,41901.0,64.7044,64.7132,64.6427,64.6603,41901.0
2018-05-21 11:35:00,73.32,73.35,73.29,73.34,21705.0,64.6691,64.6956,64.6427,64.6868,21705.0
2018-05-21 11:40:00,73.33,73.33,73.28,73.29,18195.0,64.678,64.678,64.6339,64.6427,18195.0
2018-05-21 11:45:00,73.29,73.32,73.28,73.29,31182.0,64.6427,64.6691,64.6339,64.6427,31182.0
2018-05-21 11:50:00,73.28,73.3,73.25,73.3,23244.0,64.6339,64.6515,64.6074,64.6515,23244.0
2018-05-21 11:55:00,73.3,73.35,73.29,73.34,49335.0,64.6515,64.6956,64.6427,64.6868,49335.0
2018-05-21 12:00:00,73.36,73.4,73.32,73.33,99599.0,64.7044,64.7397,64.6691,64.678,99599.0
2018-05-21 12:05:00,73.34,73.35,73.29,73.31,12584.0,64.6868,64.6956,64.6427,64.6603,12584.0
2018-05-21 12:10:00,73.32,73.41,73.32,73.4,12868.0,64.6691,64.7485,64.6691,64.7397,12868.0
2018-05-21 12:15:00,73.4,73.4,73.31,73.33,30770.0,64.7397,64.7397,64.6603,64.678,30770.0
2018-05-21 12:20:00,73.33,73.33,73.28,73.31,18802.0,64.678,64.678,64.6339,64.6603,18802.0
2018-05-21 12:25:00,73.31,73.33,73.28,73.29,13424.0,64.6603,64.678,64.6339,64.6427,13424.0
2018-05-21 12:30:00,73.29,73.3,73.26,73.28,20877.0,64.6427,64.6515,64.6162,64.6339,20877.0
2018-05-21 12:35:00,73.28,73.29,73.26,73.27,9043.0,64.6339,64.6427,64.6162,64.625,9043.0
2018-05-21 12:40:00,73.27,73.29,73.25,73.29,25490.0,64.625,64.6427,64.6074,64.6427,25490.0
2018-05-21 12:45:00,73.3,73.31,73.26,73.28,8639.0,64.6515,64.6603,64.6162,64.6339,8639.0
2018-05-21 12:50:00,73.28,73.35,73.27,73.32,11455.0,64.6339,64.6956,64.625,64.6691,11455.0
2018-05-21 12:55:00,73.32,73.38,73.32,73.38,7171.0,64.6691,64.7221,64.6691,64.7221,7171.0
2018-05-21 13:00:00,73.38,73.41,73.32,73.32,11036.0,64.7221,64.7485,64.6691,64.6691,11036.0
2018-05-21 13:05:00,73.32,73.37,73.31,73.37,21500.0,64.6691,64.7132,64.6603,64.7132,21500.0
2018-05-21 13:10:00,73.37,73.39,73.33,73.34,30791.0,64.7132,64.7309,64.678,64.6868,30791.0
2018-05-21 13:15:00,73.35,73.36,73.32,73.34,9284.0,64.6956,64.7044,64.6691,64.6868,9284.0
2018-05-21 13:20:00,73.34,73.34,73.3,73.31,9200.0,64.6868,64.6868,64.6515,64.6603,9200.0
2018-05-21 13:25:00,73.31,73.33,73.29,73.31,13606.0,64.6603,64.678,64.6427,64.6603,13606.0
2018-05-21 13:30:00,73.31,73.35,73.29,73.31,10395.0,64.6603,64.6956,64.6427,64.6603,10395.0
2018-05-21 13:35:00,73.31,73.34,73.3,73.33,6688.0,64.6603,64.6868,64.6515,64.678,6688.0
2018-05-21 13:40:00,73.33,73.4,73.31,73.39,10376.0,64.678,64.7397,64.6603,64.7309,10376.0
2018-05-21 13:45:00,73.39,73.41,73.36,73.37,10663.0,64.7309,64.7485,64.7044,64.7132,10663.0
2018-05-21 13:50:00,73.37,73.38,73.35,73.35,6674.0,64.7132,64.7221,64.6956,64.6956,6674.0
2018-05-21 13:55:00,73.35,73.37,73.33,73.37,11053.0,64.6956,64.7132,64.678,64.7132,11053.0
2018-05-21 14:00:00,73.36,73.37,73.31,73.31,13321.0,64.7044,64.7132,64.6603,64.6603,13321.0
2018-05-21 14:05:00,73.32,73.33,73.31,73.32,7477.0,64.6691,64.678,64.6603,64.6691,7477.0
2018-05-21 14:10:00,73.32,73.35,73.3,73.31,9645.0,64.6691,64.6956,64.6515,64.6603,9645.0
2018-05-21 14:15:00,73.3,73.31,73.28,73.28,11212.0,64.6515,64.6603,64.6339,64.6339,11212.0
2018-05-21 14:20:00,73.28,73.29,73.27,73.29,13705.0,64.6339,64.6427,64.625,64.6427,13705.0
2018-05-21 14:25:00,73.29,73.3,73.26,73.27,18054.0,64.6427,64.6515,64.6162,64.625,18054.0
2018-05-21 14:30:00,73.26,73.26,73.22,73.24,24152.0,64.6162,64.6162,64.5809,64.5986,24152.0
2018-05-21 14:35:00,73.24,73.24,73.22,73.24,4705.0,64.5986,64.5986,64.5809,64.5986,4705.0
2018-05-21 14:40:00,73.24,73.25,73.23,73.24,7751.0,64.5986,64.6074,64.5898,64.5986,7751.0
2018-05-21 14:45:00,73.24,73.28,73.23,73.27,17400.0,64.5986,64.6339,64.5898,64.625,17400.0
2018-05-21 14:50:00,73.28,73.29,73.26,73.28,10679.0,64.6339,64.6427,64.6162,64.6339,10679.0
2018-05-21 14:55:00,73.28,73.32,73.28,73.28,8782.0,64.6339,64.6691,64.6339,64.6339,8782.0
2018-05-21 15:00:00,73.28,73.28,73.25,73.25,11203.0,64.6339,64.6339,64.6074,64.6074,11203.0
2018-05-21 15:05:00,73.25,73.27,73.23,73.26,9978.0,64.6074,64.625,64.5898,64.6162,9978.0
2018-05-21 15:10:00,73.26,73.34,73.25,73.31,20933.0,64.6162,64.6868,64.6074,64.6603,20933.0
2018-05-21 15:15:00,73.3,73.33,73.29,73.31,11590.0,64.6515,64.678,64.6427,64.6603,11590.0
2018-05-21 15:20:00,73.31,73.35,73.3,73.33,10619.0,64.6603,64.6956,64.6515,64.678,10619.0
2018-05-21 15:25:00,73.34,73.34,73.27,73.34,18607.0,64.6868,64.6868,64.625,64.6868,18607.0
2018-05-21 15:30:00,73.34,73.35,73.29,73.33,44785.0,64.6868,64.6956,64.6427,64.678,44785.0
2018-05-21 15:35:00,73.33,73.37,73.33,73.37,22914.0,64.678,64.7132,64.678,64.7132,22914.0
2018-05-21 15:40:00,73.37,73.38,73.33,73.35,19026.0,64.7132,64.7221,64.678,64.6956,19026.0
2018-05-21 15:45:00,73.35,73.39,73.34,73.35,39938.0,64.6956,64.7309,64.6868,64.6956,39938.0
2018-05-21 15:50:00,73.36,73.41,73.36,73.4,33692.0,64.7044,64.7485,64.7044,64.7397,33692.0
2018-05-21 15:55:00,73.41,73.45,73.39,73.42,143614.0,64.7485,64.7838,64.7309,64.7573,143614.0
2018-05-22 09:30:00,73.87,73.97,73.75,73.97,110002.0,65.1542,65.2424,65.0484,65.2424,110002.0
2018-05-22 09:35:00,73.98,74.08,73.98,74.08,75759.0,65.2513,65.3395,65.2513,65.3395,75759.0
2018-05-22 09:40:00,74.07,74.1,74.04,74.08,87506.0,65.3306,65.3571,65.3042,65.3395,87506.0
2018-05-22 09:45:00,74.08,74.08,73.93,73.94,46492.0,65.3395,65.3395,65.2072,65.216,46492.0
2018-05-22 09:50:00,73.94,73.97,73.91,73.97,54415.0,65.216,65.2424,65.1895,65.2424,54415.0
2018-05-22 09:55:00,73.99,74.06,73.99,74.04,19983.0,65.2601,65.3218,65.2601,65.3042,19983.0
2018-05-22 10:00:00,74.04,74.05,73.96,73.99,34223.0,65.3042,65.313,65.2336,65.2601,34223.0
2018-05-22 10:05:00,73.99,74.07,73.99,74.05,36671.0,65.2601,65.3306,65.2601,65.313,36671.0
2018-05-22 10:10:00,74.05,74.05,73.88,73.9,40511.0,65.313,65.313,65.1631,65.1807,40511.0
2018-05-22 10:15:00,73.89,73.89,73.82,73.88,27895.0,65.1719,65.1719,65.1101,65.1631,27895.0
2018-05-22 10:20:00,73.88,74.04,73.88,73.95,32755.0,65.1631,65.3042,65.1631,65.2248,32755.0
2018-05-22 10:25:00,73.95,73.99,73.9,73.9,17528.0,65.2248,65.2601,65.1807,65.1807,17528.0
2018-05-22 10:30:00,73.91,73.96,73.87,73.95,29417.0,65.1895,65.2336,65.1542,65.2248,29417.0
2018-05-22 10:35:00,73.95,73.98,73.89,73.98,16722.0,65.2248,65.2513,65.1719,65.2513,16722.0
2018-05-22 10:40:00,73.98,74.04,73.98,73.98,22890.0,65.2513,65.3042,65.2513,65.2513,22890.0
2018-05-22 10:45:00,73.97,73.97,73.88,73.89,22622.0,65.2424,65.2424,65.1631,65.1719,22622.0
2018-05-22 10:50:00,73.89,73.92,73.86,73.88,31078.0,65.1719,65.1983,65.1454,65.1631,31078.0
2018-05-22 10:55:00,73.88,73.88,73.82,73.82,24436.0,65.1631,65.1631,65.1101,65.1101,24436.0
2018-05-22 11:00:00,73.82,73.96,73.82,73.96,23004.0,65.1101,65.2336,65.1101,65.2336,23004.0
2018-05-22 11:05:00,73.95,73.98,73.93,73.96,7702.0,65.2248,65.2513,65.2072,65.2336,7702.0
2018-05-22 11:10:00,73.96,74.01,73.96,73.99,15442.0,65.2336,65.2777,65.2336,65.2601,15442.0
2018-05-22 11:15:00,73.99,74.01,73.98,74.0,12867.0,65.2601,65.2777,65.2513,65.2689,12867.0
2018-05-22 11:20:00,74.0,74.04,74.0,74.04,17716.0,65.2689,65.3042,65.2689,65.3042,17716.0
2018-05-22 11:25:00,74.04,74.09,74.04,74.05,10378.0,65.3042,65.3483,65.3042,65.313,10378.0
2018-05-22 11:30:00,74.06,74.09,73.98,73.98,16311.0,65.3218,65.3483,65.2513,65.2513,16311.0
2018-05-22 11:35:00,73.99,74.08,73.98,74.05,9800.0,65.2601,65.3395,65.2513,65.313,9800.0
2018-05-22 11:40:00,74.07,74.13,74.06,74.11,20776.0,65.3306,65.3836,65.3218,65.3659,20776.0
2018-05-22 11:45:00,74.11,74.14,74.09,74.14,4839.0,65.3659,65.3924,65.3483,65.3924,4839.0
2018-05-22 11:50:00,74.14,74.15,74.13,74.13,4543.0,65.3924,65.4012,65.3836,65.3836,4543.0
2018-05-22 11:55:00,74.14,74.16,74.13,74.16,5802.0,65.3924,65.41,65.3836,65.41,5802.0
2018-05-22 12:00:00,74.16,74.17,74.14,74.16,6418.0,65.41,65.4188,65.3924,65.41,6418.0
2018-05-22 12:05:00,74.16,74.18,74.15,74.15,13512.0,65.41,65.4277,65.4012,65.4012,13512.0
2018-05-22 12:10:00,74.15,74.17,74.14,74.16,7037.0,65.4012,65.4188,65.3924,65.41,7037.0
2018-05-22 12:15:00,74.16,74.18,74.13,74.14,7535.0,65.41,65.4277,65.3836,65.3924,7535.0
2018-05-22 12:20:00,74.13,74.13,74.02,74.04,29898.0,65.3836,65.3836,65.2865,65.3042,29898.0
2018-05-22 12:25:00,74.03,74.03,73.93,73.97,30548.0,65.2954,65.2954,65.2072,65.2424,30548.0
2018-05-22 12:30:00,73.98,73.99,73.94,73.95,43994.0,65.2513,65.2601,65.216,65.2248,43994.0
2018-05-22 12:35:00,73.95,73.97,73.95,73.97,56952.0,65.2248,65.2424,65.2248,65.2424,56952.0
2018-05-22 12:40:00,73.96,73.96,73.95,73.95,10428.0,65.2336,65.2336,65.2248,65.2248,10428.0
2018-05-22 12:45:00,73.95,73.97,73.94,73.97,24795.0,65.2248,65.2424,65.216,65.2424,24795.0
2018-05-22 12:50:00,73.97,73.97,73.93,73.95,26399.0,65.2424,65.2424,65.2072,65.2248,26399.0
2018-05-22 12:55:00,73.95,73.95,73.88,73.88,5921.0,65.2248,65.2248,65.1631,65.1631,5921.0
2018-05-22 13:00:00,73.87,73.87,73.84,73.86,6850.0,65.1542,65.1542,65.1278,65.1454,6850.0
2018-05-22 13:05:00,73.86,73.89,73.82,73.83,79700.0,65.1454,65.1719,65.1101,65.119,79700.0
2018-05-22 13:10:00,73.84,73.86,73.82,73.83,11825.0,65.1278,65.1454,65.1101,65.119,11825.0
2018-05-22 13:15:00,73.83,73.84,73.81,73.81,9596.0,65.119,65.1278,65.1013,65.1013,9596.0
2018-05-22 13:20:00,73.81,73.81,73.78,73.78,4259.0,65.1013,65.1013,65.0749,65.0749,4259.0
2018-05-22 13:25:00,73.78,73.8,73.77,73.8,5143.0,65.0749,65.0925,65.066,65.0925,5143.0
2018-05-22 13:30:00,73.8,73.82,73.79,73.8,3417.0,65.0925,65.1101,65.0837,65.0925,3417.0
2018-05-22 13:35:00,73.79,73.8,73.77,73.8,4466.0,65.0837,65.0925,65.066,65.0925,4466.0
2018-05-22 13:40:00,73.8,73.85,73.8,73.82,3905.0,65.0925,65.1366,65.0925,65.1101,3905.0
2018-05-22 13:45:00,73.82,73.84,73.81,73.82,4400.0,65.1101,65.1278,65.1013,65.1101,4400.0
2018-05-22 13:50:00,73.81,73.87,73.81,73.86,5120.0,65.1013,65.1542,65.1013,65.1454,5120.0
2018-05-22 13:55:00,73.87,73.88,73.86,73.86,4500.0,65.1542,65.1631,65.1454,65.1454,4500.0
2018-05-22 14:00:00,73.85,73.88,73.85,73.88,5100.0,65.1366,65.1631,65.1366,65.1631,5100.0
2018-05-22 14:05:00,73.9,73.93,73.89,73.93,7100.0,65.1807,65.2072,65.1719,65.2072,7100.0
2018-05-22 14:10:00,73.92,73.95,73.92,73.94,12144.0,65.1983,65.2248,65.1983,65.216,12144.0
2018-05-22 14:15:00,73.94,73.96,73.92,73.94,14673.0,65.216,65.2336,65.1983,65.216,14673.0
2018-05-22 14:20:00,73.94,73.96,73.93,73.95,11452.0,65.216,65.2336,65.2072,65.2248,11452.0
2018-05-22 14:25:00,73.94,73.97,73.93,73.96,15974.0,65.216,65.2424,65.2072,65.2336,15974.0
2018-05-22 14:30:00,73.95,73.99,73.95,73.97,11068.0,65.2248,65.2601,65.2248,65.2424,11068.0
2018-05-22 14:35:00,73.96,73.96,73.94,73.95,3000.0,65.2336,65.2336,65.216,65.2248,3000.0
2018-05-22 14:40:00,73.95,73.95,73.93,73.93,3916.0,65.2248,65.2248,65.2072,65.2072,3916.0
2018-05-22 14:45:00,73.93,73.93,73.92,73.93,4356.0,65.2072,65.2072,65.1983,65.2072,4356.0
2018-05-22 14:50:00,73.93,73.93,73.91,73.92,10981.0,65.2072,65.2072,65.1895,65.1983,10981.0
2018-05-22 14:55:00,73.91,73.91,73.83,73.83,13641.0,65.1895,65.1895,65.119,65.119,13641.0
2018-05-22 15:00:00,73.83,73.84,73.79,73.8,13935.0,65.119,65.1278,65.0837,65.0925,13935.0
2018-05-22 15:05:00,73.79,73.83,73.78,73.83,24353.0,65.0837,65.119,65.0749,65.119,24353.0
2018-05-22 15:10:00,73.82,73.85,73.79,73.85,19572.0,65.1101,65.1366,65.0837,65.1366,19572.0
2018-05-22 15:15:00,73.85,73.92,73.84,73.85,39805.0,65.1366,65.1983,65.1278,65.1366,39805.0
2018-05-22 15:20:00,73.85,73.88,73.82,73.86,8077.0,65.1366,65.1631,65.1101,65.1454,8077.0
2018-05-22 15:25:00,73.85,73.87,73.84,73.84,11096.0,65.1366,65.1542,65.1278,65.1278,11096.0
2018-05-22 15:30:00,73.84,73.84,73.72,73.73,29592.0,65.1278,65.1278,65.0219,65.0308,29592.0
2018-05-22 15:35:00,73.73,73.74,73.68,73.7,23302.0,65.0308,65.0396,64.9867,65.0043,23302.0
2018-05-22 15:40:00,73.7,73.74,73.69,73.7,30310.0,65.0043,65.0396,64.9955,65.0043,30310.0
2018-05-22 15:45:00,73.7,73.71,73.66,73.67,29605.0,65.0043,65.0131,64.969,64.9778,29605.0
2018-05-22 15:50:00,73.66,73.67,73.6,73.67,51827.0,64.969,64.9778,64.9161,64.9778,51827.0
2018-05-22 15:55:00,73.67,73.75,73.66,73.72,84173.0,64.9778,65.0484,64.969,65.0219,84173.0
2018-05-23 09:30:00,73.54,73.63,73.48,73.57,79848.0,64.8632,64.9426,64.8103,64.8896,79848.0
2018-05-23 09:35:00,73.57,73.6,73.52,73.57,88717.0,64.8896,64.9161,64.8455,64.8896,88717.0
2018-05-23 09:40:00,73.57,73.62,73.54,73.59,33096.0,64.8896,64.9337,64.8632,64.9073,33096.0
2018-05-23 09:45:00,73.59,73.63,73.55,73.56,52174.0,64.9073,64.9426,64.872,64.8808,52174.0
2018-05-23 09:50:00,73.56,73.61,73.55,73.59,31920.0,64.8808,64.9249,64.872,64.9073,31920.0
2018-05-23 09:55:00,73.59,73.63,73.57,73.61,33073.0,64.9073,64.9426,64.8896,64.9249,33073.0
2018-05-23 10:00:00,73.61,73.62,73.53,73.54,18400.0,64.9249,64.9337,64.8544,64.8632,18400.0
2018-05-23 10:05:00,73.55,73.65,73.55,73.65,58302.0,64.872,64.9602,64.872,64.9602,58302.0
2018-05-23 10:10:00,73.66,73.77,73.66,73.76,13356.0,64.969,65.066,64.969,65.0572,13356.0
2018-05-23 10:15:00,73.77,73.77,73.7,73.71,22660.0,65.066,65.066,65.0043,65.0131,22660.0
2018-05-23 10:20:00,73.7,73.72,73.67,73.68,17137.0,65.0043,65.0219,64.9778,64.9867,17137.0
2018-05-23 10:25:00,73.68,73.71,73.65,73.67,11175.0,64.9867,65.0131,64.9602,64.9778,11175.0
2018-05-23 10:30:00,73.67,73.67,73.58,73.58,15121.0,64.9778,64.9778,64.8985,64.8985,15121.0
2018-05-23 10:35:00,73.59,73.62,73.56,73.56,7414.0,64.9073,64.9337,64.8808,64.8808,7414.0
2018-05-23 10:40:00,73.56,73.57,73.53,73.56,16550.0,64.8808,64.8896,64.8544,64.8808,16550.0
2018-05-23 10:45:00,73.54,73.54,73.5,73.51,11784.0,64.8632,64.8632,64.8279,64.8367,11784.0
2018-05-23 10:50:00,73.52,73.54,73.49,73.53,11075.0,64.8455,64.8632,64.8191,64.8544,11075.0
2018-05-23 10:55:00,73.53,73.56,73.52,73.52,40781.0,64.8544,64.8808,64.8455,64.8455,40781.0
2018-05-23 11:00:00,73.51,73.6,73.51,73.56,11348.0,64.8367,64.9161,64.8367,64.8808,11348.0
2018-05-23 11:05:00,73.57,73.58,73.52,73.56,8930.0,64.8896,64.8985,64.8455,64.8808,8930.0
2018-05-23 11:10:00,73.56,73.64,73.55,73.64,60814.0,64.8808,64.9514,64.872,64.9514,60814.0
2018-05-23 11:15:00,73.64,73.72,73.63,73.7,94898.0,64.9514,65.0219,64.9426,65.0043,94898.0
2018-05-23 11:20:00,73.7,73.74,73.69,73.74,36504.0,65.0043,65.0396,64.9955,65.0396,36504.0
2018-05-23 11:25:00,73.74,73.75,73.73,73.74,70408.0,65.0396,65.0484,65.0308,65.0396,70408.0
2018-05-23 11:30:00,73.74,73.78,73.74,73.77,78608.0,65.0396,65.0749,65.0396,65.066,78608.0
2018-05-23 11:35:00,73.78,73.78,73.77,73.78,43042.0,65.0749,65.0749,65.066,65.0749,43042.0
2018-05-23 11:40:00,73.78,73.82,73.77,73.81,143343.0,65.0749,65.1101,65.066,65.1013,143343.0
2018-05-23 11:45:00,73.83,73.89,73.82,73.88,57900.0,65.119,65.1719,65.1101,65.1631,57900.0
2018-05-23 11:50:00,73.88,73.92,73.85,73.86,88188.0,65.1631,65.1983,65.1366,65.1454,88188.0
2018-05-23 11:55:00,73.85,73.87,73.83,73.83,66748.0,65.1366,65.1542,65.119,65.119,66748.0
2018-05-23 12:00:00,73.82,73.85,73.81,73.84,34672.0,65.1101,65.1366,65.1013,65.1278,34672.0
2018-05-23 12:05:00,73.84,73.95,73.83,73.94,102474.0,65.1278,65.2248,65.119,65.216,102474.0
2018-05-23 12:10:00,73.94,73.98,73.92,73.98,92856.0,65.216,65.2513,65.1983,65.2513,92856.0
2018-05-23 12:15:00,73.98,74.01,73.97,73.97,156835.0,65.2513,65.2777,65.2424,65.2424,156835.0
2018-05-23 12:20:00,73.97,73.99,73.9,73.91,75897.0,65.2424,65.2601,65.1807,65.1895,75897.0
2018-05-23 12:25:00,73.9,73.93,73.88,73.88,39638.0,65.1807,65.2072,65.1631,65.1631,39638.0
2018-05-23 12:30:00,73.89,73.92,73.88,73.91,87956.0,65.1719,65.1983,65.1631,65.1895,87956.0
2018-05-23 12:35:00,73.9,73.95,73.87,73.95,28570.0,65.1807,65.2248,65.1542,65.2248,28570.0
2018-05-23 12:40:00,73.95,74.01,73.95,74.0,78271.0,65.2248,65.2777,65.2248,65.2689,78271.0
2018-05-23 12:45:00,74.0,74.02,73.98,73.98,102935.0,65.2689,65.2865,65.2513,65.2513,102935.0
2018-05-23 12:50:00,73.98,74.0,73.96,73.97,48195.0,65.2513,65.2689,65.2336,65.2424,48195.0
2018-05-23 12:55:00,73.97,73.97,73.93,73.93,60090.0,65.2424,65.2424,65.2072,65.2072,60090.0
2018-05-23 13:00:00,73.93,73.94,73.9,73.91,36199.0,65.2072,65.216,65.1807,65.1895,36199.0
2018-05-23 13:05:00,73.9,73.92,73.89,73.92,41454.0,65.1807,65.1983,65.1719,65.1983,41454.0
2018-05-23 13:10:00,73.91,73.92,73.89,73.9,53107.0,65.1895,65.1983,65.1719,65.1807,53107.0
2018-05-23 13:15:00,73.9,73.91,73.88,73.88,50334.0,65.1807,65.1895,65.1631,65.1631,50334.0
2018-05-23 13:20:00,73.88,73.91,73.88,73.91,117065.0,65.1631,65.1895,65.1631,65.1895,117065.0
2018-05-23 13:25:00,73.91,73.93,73.89,73.92,86301.0,65.1895,65.2072,65.1719,65.1983,86301.0
2018-05-23 13:30:00,73.92,73.93,73.91,73.92,66910.0,65.1983,65.2072,65.1895,65.1983,66910.0
2018-05-23 13:35:00,73.92,73.93,73.91,73.92,32389.0,65.1983,65.2072,65.1895,65.1983,32389.0
2018-05-23 13:40:00,73.92,73.95,73.92,73.94,73791.0,65.1983,65.2248,65.1983,65.216,73791.0
2018-05-23 13:45:00,73.94,73.96,73.93,73.95,41859.0,65.216,65.2336,65.2072,65.2248,41859.0
2018-05-23 13:50:00,73.96,73.98,73.94,73.98,86087.0,65.2336,65.2513,65.216,65.2513,86087.0
2018-05-23 13:55:00,73.98,73.99,73.92,73.92,56181.0,65.2513,65.2601,65.1983,65.1983,56181.0
2018-05-23 14:00:00,73.93,74.04,73.88,74.03,28180.0,65.2072,65.3042,65.1631,65.2954,28180.0
2018-05-23 14:05:00,74.03,74.16,74.02,74.14,119068.0,65.2954,65.41,65.2865,65.3924,119068.0
2018-05-23 14:10:00,74.15,74.19,74.06,74.13,98276.0,65.4012,65.4365,65.3218,65.3836,98276.0
2018-05-23 14:15:00,74.14,74.25,74.14,74.23,26024.0,65.3924,65.4894,65.3924,65.4718,26024.0
2018-05-23 14:20:00,74.23,74.25,74.2,74.25,31429.0,65.4718,65.4894,65.4453,65.4894,31429.0
2018-05-23 14:25:00,74.25,74.29,74.23,74.28,26985.0,65.4894,65.5247,65.4718,65.5159,26985.0
2018-05-23 14:30:00,74.28,74.3,74.24,74.26,14528.0,65.5159,65.5335,65.4806,65.4982,14528.0
2018-05-23 14:35:00,74.25,74.26,74.19,74.2,17822.0,65.4894,65.4982,65.4365,65.4453,17822.0
2018-05-23 14:40:00,74.2,74.25,74.2,74.25,20941.0,65.4453,65.4894,65.4453,65.4894,20941.0
2018-05-23 14:45:00,74.23,74.27,74.23,74.27,7948.0,65.4718,65.507,65.4718,65.507,7948.0
2018-05-23 14:50:00,74.27,74.28,74.26,74.28,10120.0,65.507,65.5159,65.4982,65.5159,10120.0
2018-05-23 14:55:00,74.28,74.33,74.27,74.32,10701.0,65.5159,65.56,65.507,65.5511,10701.0
2018-05-23 15:00:00,74.32,74.38,74.32,74.37,10194.0,65.5511,65.6041,65.5511,65.5952,10194.0
2018-05-23 15:05:00,74.37,74.43,74.36,74.37,36567.0,65.5952,65.6482,65.5864,65.5952,36567.0
2018-05-23 15:10:00,74.37,74.39,74.34,74.38,51464.0,65.5952,65.6129,65.5688,65.6041,51464.0
2018-05-23 15:15:00,74.38,74.4,74.36,74.36,30614.0,65.6041,65.6217,65.5864,65.5864,30614.0
2018-05-23 15:20:00,74.37,74.43,74.37,74.41,19708.0,65.5952,65.6482,65.5952,65.6305,19708.0
2018-05-23 15:25:00,74.41,74.45,74.4,74.41,13204.0,65.6305,65.6658,65.6217,65.6305,13204.0
2018-05-23 15:30:00,74.41,74.44,74.39,74.41,12841.0,65.6305,65.657,65.6129,65.6305,12841.0
2018-05-23 15:35:00,74.41,74.43,74.4,74.41,14394.0,65.6305,65.6482,65.6217,65.6305,14394.0
2018-05-23 15:40:00,74.41,74.45,74.4,74.41,27084.0,65.6305,65.6658,65.6217,65.6305,27084.0
2018-05-23 15:45:00,74.41,74.45,74.38,74.45,58914.0,65.6305,65.6658,65.6041,65.6658,58914.0
2018-05-23 15:50:00,74.45,74.5,74.43,74.44,37118.0,65.6658,65.7099,65.6482,65.657,37118.0
2018-05-23 15:55:00,74.44,74.47,74.4,74.45,66888.0,65.657,65.6834,65.6217,65.6658,66888.0
2018-05-24 09:30:00,74.11,74.17,74.04,74.16,31875.0,65.3659,65.4188,65.3042,65.41,31875.0
2018-05-24 09:35:00,74.17,74.2,74.16,74.2,21834.0,65.4188,65.4453,65.41,65.4453,21834.0
2018-05-24 09:40:00,74.2,74.21,73.89,73.9,340779.0,65.4453,65.4541,65.1719,65.1807,340779.0
2018-05-24 09:45:00,73.89,73.89,73.4,73.43,376034.0,65.1719,65.1719,64.7397,64.7662,376034.0
2018-05-24 09:50:00,73.43,73.45,73.25,73.37,253374.0,64.7662,64.7838,64.6074,64.7132,253374.0
2018-05-24 09:55:00,73.37,73.4,73.15,73.17,113329.0,64.7132,64.7397,64.5192,64.5368,113329.0
2018-05-24 10:00:00,73.17,73.29,73.07,73.23,83604.0,64.5368,64.6427,64.4486,64.5898,83604.0
2018-05-24 10:05:00,73.23,73.26,73.08,73.11,109912.0,64.5898,64.6162,64.4575,64.4839,109912.0
2018-05-24 10:10:00,73.11,73.13,72.89,72.9,126632.0,64.4839,64.5016,64.2899,64.2987,126632.0
2018-05-24 10:15:00,72.89,72.99,72.83,72.86,59647.0,64.2899,64.3781,64.2369,64.2634,59647.0
2018-05-24 10:20:00,72.87,72.88,72.68,72.68,77176.0,64.2722,64.2811,64.1046,64.1046,77176.0
2018-05-24 10:25:00,72.68,72.69,72.47,72.55,119226.0,64.1046,64.1135,63.9194,63.99,119226.0
2018-05-24 10:30:00,72.55,72.57,72.42,72.45,170958.0,63.99,64.0076,63.8753,63.9018,170958.0
2018-05-24 10:35:00,72.46,72.75,72.45,72.71,124944.0,63.9106,64.1664,63.9018,64.1311,124944.0
2018-05-24 10:40:00,72.73,72.8,72.58,72.58,26925.0,64.1487,64.2105,64.0164,64.0164,26925.0
2018-05-24 10:45:00,72.58,72.74,72.58,72.68,23976.0,64.0164,64.1576,64.0164,64.1046,23976.0
2018-05-24 10:50:00,72.69,72.79,72.65,72.66,61532.0,64.1135,64.2017,64.0782,64.087,61532.0
2018-05-24 10:55:00,72.66,72.66,72.59,72.64,26119.0,64.087,64.087,64.0253,64.0694,26119.0
2018-05-24 11:00:00,72.64,72.73,72.59,72.72,64610.0,64.0694,64.1487,64.0253,64.1399,64610.0
2018-05-24 11:05:00,72.72,72.82,72.62,72.78,69864.0,64.1399,64.2281,64.0517,64.1928,69864.0
2018-05-24 11:10:00,72.79,72.8,72.75,72.78,14750.0,64.2017,64.2105,64.1664,64.1928,14750.0
2018-05-24 11:15:00,72.79,72.89,72.76,72.85,37554.0,64.2017,64.2899,64.1752,64.2546,37554.0
2018-05-24 11:20:00,72.85,72.85,72.76,72.79,24494.0,64.2546,64.2546,64.1752,64.2017,24494.0
2018-05-24 11:25:00,72.78,72.87,72.77,72.86,13575.0,64.1928,64.2722,64.184,64.2634,13575.0
2018-05-24 11:30:00,72.85,72.86,72.81,72.84,14203.0,64.2546,64.2634,64.2193,64.2458,14203.0
2018-05-24 11:35:00,72.84,72.85,72.74,72.8,20906.0,64.2458,64.2546,64.1576,64.2105,20906.0
2018-05-24 11:40:00,72.79,72.91,72.77,72.89,26843.0,64.2017,64.3075,64.184,64.2899,26843.0
2018-05-24 11:45:00,72.89,72.9,72.85,72.89,19724.0,64.2899,64.2987,64.2546,64.2899,19724.0
2018-05-24 11:50:00,72.89,72.96,72.87,72.92,22942.0,64.2899,64.3516,64.2722,64.3163,22942.0
2018-05-24 11:55:00,72.92,73.14,72.91,73.14,133848.0,64.3163,64.5104,64.3075,64.5104,133848.0
2018-05-24 12:00:00,73.13,73.19,73.05,73.05,78744.0,64.5016,64.5545,64.431,64.431,78744.0
2018-05-24 12:05:00,73.05,73.07,73.0,73.03,76259.0,64.431,64.4486,64.3869,64.4134,76259.0
2018-05-24 12:10:00,73.03,73.14,73.01,73.14,20113.0,64.4134,64.5104,64.3957,64.5104,20113.0
2018-05-24 12:15:00,73.14,73.22,73.14,73.18,22199.0,64.5104,64.5809,64.5104,64.5457,22199.0
2018-05-24 12:20:00,73.17,73.18,73.15,73.16,9892.0,64.5368,64.5457,64.5192,64.528,9892.0
2018-05-24 12:25:00,73.17,73.18,73.14,73.15,6650.0,64.5368,64.5457,64.5104,64.5192,6650.0
2018-05-24 12:30:00,73.15,73.23,73.15,73.21,9800.0,64.5192,64.5898,64.5192,64.5721,9800.0
2018-05-24 12:35:00,73.21,73.21,73.16,73.17,22938.0,64.5721,64.5721,64.528,64.5368,22938.0
2018-05-24 12:40:00,73.17,73.18,73.11,73.16,21680.0,64.5368,64.5457,64.4839,64.528,21680.0
2018-05-24 12:45:00,73.15,73.24,73.15,73.24,16255.0,64.5192,64.5986,64.5192,64.5986,16255.0
2018-05-24 12:50:00,73.25,73.27,73.17,73.19,9850.0,64.6074,64.625,64.5368,64.5545,9850.0
2018-05-24 12:55:00,73.2,73.24,73.2,73.23,8513.0,64.5633,64.5986,64.5633,64.5898,8513.0
2018-05-24 13:00:00,73.24,73.33,73.23,73.3,6346.0,64.5986,64.678,64.5898,64.6515,6346.0
2018-05-24 13:05:00,73.29,73.29,73.23,73.29,13563.0,64.6427,64.6427,64.5898,64.6427,13563.0
2018-05-24 13:10:00,73.28,73.3,73.27,73.28,8409.0,64.6339,64.6515,64.625,64.6339,8409.0
2018-05-24 13:15:00,73.27,73.35,73.27,73.35,9000.0,64.625,64.6956,64.625,64.6956,9000.0
2018-05-24 13:20:00,73.36,73.36,73.31,73.31,7960.0,64.7044,64.7044,64.6603,64.6603,7960.0
2018-05-24 13:25:00,73.3,73.3,73.26,73.28,23733.0,64.6515,64.6515,64.6162,64.6339,23733.0
2018-05-24 13:30:00,73.29,73.31,73.26,73.26,6132.0,64.6427,64.6603,64.6162,64.6162,6132.0
2018-05-24 13:35:00,73.26,73.29,73.25,73.26,8087.0,64.6162,64.6427,64.6074,64.6162,8087.0
2018-05-24 13:40:00,73.27,73.31,73.25,73.31,30364.0,64.625,64.6603,64.6074,64.6603,30364.0
2018-05-24 13:45:00,73.32,73.34,73.3,73.34,9084.0,64.6691,64.6868,64.6515,64.6868,9084.0
2018-05-24 13:50:00,73.34,73.35,73.31,73.31,4700.0,64.6868,64.6956,64.6603,64.6603,4700.0
2018-05-24 13:55:00,73.31,73.34,73.3,73.32,3881.0,64.6603,64.6868,64.6515,64.6691,3881.0
2018-05-24 14:00:00,73.32,73.33,73.25,73.27,15109.0,64.6691,64.678,64.6074,64.625,15109.0
2018-05-24 14:05:00,73.27,73.29,73.24,73.25,9590.0,64.625,64.6427,64.5986,64.6074,9590.0
2018-05-24 14:10:00,73.25,73.25,73.2,73.21,27545.0,64.6074,64.6074,64.5633,64.5721,27545.0
2018-05-24 14:15:00,73.21,73.26,73.19,73.25,20569.0,64.5721,64.6162,64.5545,64.6074,20569.0
2018-05-24 14:20:00,73.25,73.29,73.25,73.28,14500.0,64.6074,64.6427,64.6074,64.6339,14500.0
2018-05-24 14:25:00,73.28,73.29,73.22,73.24,6400.0,64.6339,64.6427,64.5809,64.5986,6400.0
2018-05-24 14:30:00,73.23,73.27,73.22,73.24,7700.0,64.5898,64.625,64.5809,64.5986,7700.0
2018-05-24 14:35:00,73.24,73.27,73.24,73.27,4200.0,64.5986,64.625,64.5986,64.625,4200.0
2018-05-24 14:40:00,73.27,73.27,73.23,73.26,19631.0,64.625,64.625,64.5898,64.6162,19631.0
2018-05-24 14:45:00,73.26,73.27,73.24,73.24,10778.0,64.6162,64.625,64.5986,64.5986,10778.0
2018-05-24 14:50:00,73.24,73.25,73.21,73.23,11491.0,64.5986,64.6074,64.5721,64.5898,11491.0
2018-05-24 14:55:00,73.22,73.24,73.22,73.24,10246.0,64.5809,64.5986,64.5809,64.5986,10246.0
2018-05-24 15:00:00,73.23,73.24,73.19,73.22,24524.0,64.5898,64.5986,64.5545,64.5809,24524.0
2018-05-24 15:05:00,73.21,73.25,73.17,73.25,32770.0,64.5721,64.6074,64.5368,64.6074,32770.0
2018-05-24 15:10:00,73.25,73.25,73.19,73.21,17530.0,64.6074,64.6074,64.5545,64.5721,17530.0
2018-05-24 15:15:00,73.21,73.22,73.17,73.21,172137.0,64.5721,64.5809,64.5368,64.5721,172137.0
2018-05-24 15:20:00,73.2,73.27,73.19,73.25,29066.0,64.5633,64.625,64.5545,64.6074,29066.0
2018-05-24 15:25:00,73.24,73.29,73.24,73.26,37171.0,64.5986,64.6427,64.5986,64.6162,37171.0
2018-05-24 15:30:00,73.25,73.29,73.24,73.28,16978.0,64.6074,64.6427,64.5986,64.6339,16978.0
2018-05-24 15:35:00,73.29,73.29,73.23,73.24,17240.0,64.6427,64.6427,64.5898,64.5986,17240.0
2018-05-24 15:40:00,73.24,73.24,73.21,73.21,20978.0,64.5986,64.5986,64.5721,64.5721,20978.0
2018-05-24 15:45:00,73.2,73.28,73.19,73.28,26039.0,64.5633,64.6339,64.5545,64.6339,26039.0
2018-05-24 15:50:00,73.28,73.33,73.26,73.31,50123.0,64.6339,64.678,64.6162,64.6603,50123.0
2018-05-24 15:55:00,73.32,73.49,73.32,73.47,468419.0,64.6691,64.8191,64.6691,64.8014,468419.0
2018-05-25 09:30:00,74.01,74.2,74.01,74.12,146009.0,65.2777,65.4453,65.2777,65.3747,146009.0
2018-05-25 09:35:00,74.11,74.14,74.08,74.14,46925.0,65.3659,65.3924,65.3395,65.3924,46925.0
2018-05-25 09:40:00,74.14,74.15,74.05,74.12,103349.0,65.3924,65.4012,65.313,65.3747,103349.0
2018-05-25 09:45:00,74.12,74.19,74.12,74.15,43425.0,65.3747,65.4365,65.3747,65.4012,43425.0
2018-05-25 09:50:00,74.15,74.15,74.04,74.08,27697.0,65.4012,65.4012,65.3042,65.3395,27697.0
2018-05-25 09:55:00,74.04,74.14,74.04,74.13,25235.0,65.3042,65.3924,65.3042,65.3836,25235.0
2018-05-25 10:00:00,74.12,74.24,74.09,74.23,69529.0,65.3747,65.4806,65.3483,65.4718,69529.0
2018-05-25 10:05:00,74.22,74.27,74.2,74.25,131211.0,65.4629,65.507,65.4453,65.4894,131211.0
2018-05-25 10:10:00,74.25,74.26,74.18,74.21,28637.0,65.4894,65.4982,65.4277,65.4541,28637.0
2018-05-25 10:15:00,74.21,74.31,74.21,74.29,38591.0,65.4541,65.5423,65.4541,65.5247,38591.0
2018-05-25 10:20:00,74.28,74.32,74.26,74.31,18071.0,65.5159,65.5511,65.4982,65.5423,18071.0
2018-05-25 10:25:00,74.32,74.36,74.29,74.3,40951.0,65.5511,65.5864,65.5247,65.5335,40951.0
2018-05-25 10:30:00,74.31,74.38,74.31,74.33,41251.0,65.5423,65.6041,65.5423,65.56,41251.0
2018-05-25 10:35:00,74.33,74.38,74.31,74.34,21125.0,65.56,65.6041,65.5423,65.5688,21125.0
2018-05-25 10:40:00,74.35,74.37,74.31,74.33,31187.0,65.5776,65.5952,65.5423,65.56,31187.0
2018-05-25 10:45:00,74.33,74.35,74.25,74.27,34021.0,65.56,65.5776,65.4894,65.507,34021.0
2018-05-25 10:50:00,74.27,74.29,74.24,74.25,15038.0,65.507,65.5247,65.4806,65.4894,15038.0
2018-05-25 10:55:00,74.26,74.29,74.23,74.26,13750.0,65.4982,65.5247,65.4718,65.4982,13750.0
2018-05-25 11:00:00,74.26,74.29,74.24,74.25,12740.0,65.4982,65.5247,65.4806,65.4894,12740.0
2018-05-25 11:05:00,74.24,74.29,74.23,74.29,16835.0,65.4806,65.5247,65.4718,65.5247,16835.0
2018-05-25 11:10:00,74.29,74.3,74.26,74.27,16776.0,65.5247,65.5335,65.4982,65.507,16776.0
2018-05-25 11:15:00,74.27,74.3,74.2,74.23,22766.0,65.507,65.5335,65.4453,65.4718,22766.0
2018-05-25 11:20:00,74.21,74.24,74.17,74.22,17264.0,65.4541,65.4806,65.4188,65.4629,17264.0
2018-05-25 11:25:00,74.22,74.27,74.2,74.25,24016.0,65.4629,65.507,65.4453,65.4894,24016.0
2018-05-25 11:30:00,74.26,74.32,74.25,74.3,45177.0,65.4982,65.5511,65.4894,65.5335,45177.0
2018-05-25 11:35:00,74.3,74.35,74.3,74.35,21860.0,65.5335,65.5776,65.5335,65.5776,21860.0
2018-05-25 11:40:00,74.36,74.36,74.3,74.34,19558.0,65.5864,65.5864,65.5335,65.5688,19558.0
2018-05-25 11:45:00,74.34,74.39,74.34,74.38,17700.0,65.5688,65.6129,65.5688,65.6041,17700.0
2018-05-25 11:50:00,74.38,74.39,74.33,74.37,27048.0,65.6041,65.6129,65.56,65.5952,27048.0
2018-05-25 11:55:00,74.37,74.38,74.32,74.32,24210.0,65.5952,65.6041,65.5511,65.5511,24210.0
2018-05-25 12:00:00,74.32,74.36,74.32,74.34,10389.0,65.5511,65.5864,65.5511,65.5688,10389.0
2018-05-25 12:05:00,74.33,74.33,74.26,74.28,13060.0,65.56,65.56,65.4982,65.5159,13060.0
2018-05-25 12:10:00,74.27,74.28,74.24,74.27,16648.0,65.507,65.5159,65.4806,65.507,16648.0
2018-05-25 12:15:00,74.27,74.28,74.25,74.25,14885.0,65.507,65.5159,65.4894,65.4894,14885.0
2018-05-25 12:20:00,74.25,74.29,74.24,74.29,12443.0,65.4894,65.5247,65.4806,65.5247,12443.0
2018-05-25 12:25:00,74.28,74.35,74.28,74.33,11415.0,65.5159,65.5776,65.5159,65.56,11415.0
2018-05-25 12:30:00,74.32,74.33,74.21,74.23,520305.0,65.5511,65.56,65.4541,65.4718,520305.0
2018-05-25 12:35:00,74.23,74.24,74.17,74.17,15558.0,65.4718,65.4806,65.4188,65.4188,15558.0
2018-05-25 12:40:00,74.17,74.21,74.15,74.15,7050.0,65.4188,65.4541,65.4012,65.4012,7050.0
2018-05-25 12:45:00,74.14,74.14,74.12,74.13,75816.0,65.3924,65.3924,65.3747,65.3836,75816.0
2018-05-25 12:50:00,74.14,74.15,74.12,74.14,22325.0,65.3924,65.4012,65.3747,65.3924,22325.0
2018-05-25 12:55:00,74.15,74.18,74.08,74.09,418057.0,65.4012,65.4277,65.3395,65.3483,418057.0
2018-05-25 13:00:00,74.09,74.1,74.04,74.07,99644.0,65.3483,65.3571,65.3042,65.3306,99644.0
2018-05-25 13:05:00,74.08,74.1,74.07,74.1,58044.0,65.3395,65.3571,65.3306,65.3571,58044.0
2018-05-25 13:10:00,74.1,74.14,74.08,74.08,77437.0,65.3571,65.3924,65.3395,65.3395,77437.0
2018-05-25 13:15:00,74.08,74.1,74.08,74.1,36416.0,65.3395,65.3571,65.3395,65.3571,36416.0
2018-05-25 13:20:00,74.09,74.11,74.09,74.1,23832.0,65.3483,65.3659,65.3483,65.3571,23832.0
2018-05-25 13:25:00,74.09,74.12,74.09,74.12,20879.0,65.3483,65.3747,65.3483,65.3747,20879.0
2018-05-25 13:30:00,74.1,74.1,74.04,74.05,115989.0,65.3571,65.3571,65.3042,65.313,115989.0
2018-05-25 13:35:00,74.04,74.07,74.04,74.06,48922.0,65.3042,65.3306,65.3042,65.3218,48922.0
2018-05-25 13:40:00,74.06,74.06,74.05,74.06,20459.0,65.3218,65.3218,65.313,65.3218,20459.0
2018-05-25 13:45:00,74.06,74.08,74.05,74.07,22785.0,65.3218,65.3395,65.313,65.3306,22785.0
2018-05-25 13:50:00,74.08,74.1,74.06,74.08,10228.0,65.3395,65.3571,65.3218,65.3395,10228.0
2018-05-25 13:55:00,74.08,74.08,74.03,74.05,15318.0,65.3395,65.3395,65.2954,65.313,15318.0
2018-05-25 14:00:00,74.05,74.1,74.03,74.09,15450.0,65.313,65.3571,65.2954,65.3483,15450.0
2018-05-25 14:05:00,74.1,74.16,74.1,74.14,27270.0,65.3571,65.41,65.3571,65.3924,27270.0
2018-05-25 14:10:00,74.14,74.15,74.14,74.15,3220.0,65.3924,65.4012,65.3924,65.4012,3220.0
2018-05-25 14:15:00,74.15,74.16,74.14,74.15,7978.0,65.4012,65.41,65.3924,65.4012,7978.0
2018-05-25 14:20:00,74.15,74.17,74.14,74.16,5870.0,65.4012,65.4188,65.3924,65.41,5870.0
2018-05-25 14:25:00,74.16,74.17,74.15,74.16,5878.0,65.41,65.4188,65.4012,65.41,5878.0
2018-05-25 14:30:00,74.16,74.18,74.13,74.14,11632.0,65.41,65.4277,65.3836,65.3924,11632.0
2018-05-25 14:35:00,74.13,74.14,74.11,74.12,9200.0,65.3836,65.3924,65.3659,65.3747,9200.0
2018-05-25 14:40:00,74.12,74.12,74.06,74.07,11216.0,65.3747,65.3747,65.3218,65.3306,11216.0
2018-05-25 14:45:00,74.08,74.09,74.04,74.05,18798.0,65.3395,65.3483,65.3042,65.313,18798.0
2018-05-25 14:50:00,74.05,74.11,74.05,74.11,11753.0,65.313,65.3659,65.313,65.3659,11753.0
2018-05-25 14:55:00,74.1,74.11,74.07,74.1,8450.0,65.3571,65.3659,65.3306,65.3571,8450.0
2018-05-25 15:00:00,74.1,74.13,74.07,74.12,11700.0,65.3571,65.3836,65.3306,65.3747,11700.0
2018-05-25 15:05:00,74.11,74.13,74.09,74.09,13279.0,65.3659,65.3836,65.3483,65.3483,13279.0
2018-05-25 15:10:00,74.09,74.11,74.08,74.11,11500.0,65.3483,65.3659,65.3395,65.3659,11500.0
2018-05-25 15:15:00,74.11,74.16,74.1,74.14,12790.0,65.3659,65.41,65.3571,65.3924,12790.0
2018-05-25 15:20:00,74.14,74.15,74.11,74.11,8300.0,65.3924,65.4012,65.3659,65.3659,8300.0
2018-05-25 15:25:00,74.11,74.19,74.1,74.19,17746.0,65.3659,65.4365,65.3571,65.4365,17746.0
2018-05-25 15:30:00,74.19,74.19,74.15,74.17,19004.0,65.4365,65.4365,65.4012,65.4188,19004.0
2018-05-25 15:35:00,74.16,74.16,74.13,74.14,11337.0,65.41,65.41,65.3836,65.3924,11337.0
2018-05-25 15:40:00,74.14,74.14,74.11,74.12,11732.0,65.3924,65.3924,65.3659,65.3747,11732.0
2018-05-25 15:45:00,74.12,74.15,74.11,74.15,47343.0,65.3747,65.4012,65.3659,65.4012,47343.0
2018-05-25 15:50:00,74.15,74.19,74.15,74.17,55891.0,65.4012,65.4365,65.4012,65.4188,55891.0
2018-05-25 15:55:00,74.17,74.18,74.13,74.13,101423.0,65.4188,65.4277,65.3836,65.3836,101423.0
2018-05-29 09:30:00,73.29,73.38,73.17,73.22,79973.0,64.6427,64.7221,64.5368,64.5809,79973.0
2018-05-29 09:35:00,73.23,73.24,73.14,73.15,41777.0,64.5898,64.5986,64.5104,64.5192,41777.0
2018-05-29 09:40:00,73.15,73.22,73.1,73.15,98281.0,64.5192,64.5809,64.4751,64.5192,98281.0
2018-05-29 09:45:00,73.14,73.2,73.12,73.17,50602.0,64.5104,64.5633,64.4927,64.5368,50602.0
2018-05-29 09:50:00,73.18,73.21,73.14,73.16,70469.0,64.5457,64.5721,64.5104,64.528,70469.0
2018-05-29 09:55:00,73.15,73.24,73.12,73.21,36529.0,64.5192,64.5986,64.4927,64.5721,36529.0
2018-05-29 10:00:00,73.22,73.24,73.18,73.24,69810.0,64.5809,64.5986,64.5457,64.5986,69810.0
2018-05-29 10:05:00,73.24,73.24,73.19,73.2,30731.0,64.5986,64.5986,64.5545,64.5633,30731.0
2018-05-29 10:10:00,73.2,73.23,73.19,73.22,29428.0,64.5633,64.5898,64.5545,64.5809,29428.0
2018-05-29 10:15:00,73.22,73.25,73.18,73.19,41037.0,64.5809,64.6074,64.5457,64.5545,41037.0
2018-05-29 10:20:00,73.18,73.21,73.16,73.2,23067.0,64.5457,64.5721,64.528,64.5633,23067.0
2018-05-29 10:25:00,73.2,73.26,73.19,73.23,46044.0,64.5633,64.6162,64.5545,64.5898,46044.0
2018-05-29 10:30:00,73.21,73.21,73.08,73.12,34850.0,64.5721,64.5721,64.4575,64.4927,34850.0
2018-05-29 10:35:00,73.11,73.13,73.06,73.09,46402.0,64.4839,64.5016,64.4398,64.4663,46402.0
2018-05-29 10:40:00,73.08,73.09,73.03,73.04,35972.0,64.4575,64.4663,64.4134,64.4222,35972.0
2018-05-29 10:45:00,73.04,73.06,73.0,73.06,59361.0,64.4222,64.4398,64.3869,64.4398,59361.0
2018-05-29 10:50:00,73.06,73.08,73.01,73.02,76242.0,64.4398,64.4575,64.3957,64.4045,76242.0
2018-05-29 10:55:00,73.01,73.03,72.94,72.94,86856.0,64.3957,64.4134,64.334,64.334,86856.0
2018-05-29 11:00:00,72.94,72.94,72.83,72.85,78592.0,64.334,64.334,64.2369,64.2546,78592.0
2018-05-29 11:05:00,72.85,72.87,72.82,72.84,39095.0,64.2546,64.2722,64.2281,64.2458,39095.0
2018-05-29 11:10:00,72.85,72.94,72.84,72.92,33464.0,64.2546,64.334,64.2458,64.3163,33464.0
2018-05-29 11:15:00,72.92,72.94,72.85,72.87,22848.0,64.3163,64.334,64.2546,64.2722,22848.0
2018-05-29 11:20:00,72.87,72.91,72.82,72.88,145836.0,64.2722,64.3075,64.2281,64.2811,145836.0
2018-05-29 11:25:00,72.87,72.9,72.81,72.84,103338.0,64.2722,64.2987,64.2193,64.2458,103338.0
2018-05-29 11:30:00,72.84,72.88,72.79,72.81,36092.0,64.2458,64.2811,64.2017,64.2193,36092.0
2018-05-29 11:35:00,72.81,72.82,72.72,72.73,43911.0,64.2193,64.2281,64.1399,64.1487,43911.0
2018-05-29 11:40:00,72.73,72.74,72.64,72.64,15908.0,64.1487,64.1576,64.0694,64.0694,15908.0
2018-05-29 11:45:00,72.63,72.69,72.61,72.68,152087.0,64.0605,64.1135,64.0429,64.1046,152087.0
2018-05-29 11:50:00,72.67,72.73,72.66,72.67,33039.0,64.0958,64.1487,64.087,64.0958,33039.0
2018-05-29 11:55:00,72.67,72.71,72.65,72.66,22692.0,64.0958,64.1311,64.0782,64.087,22692.0
2018-05-29 12:00:00,72.65,72.65,72.56,72.58,33785.0,64.0782,64.0782,63.9988,64.0164,33785.0
2018-05-29 12:05:00,72.58,72.61,72.54,72.55,41048.0,64.0164,64.0429,63.9812,63.99,41048.0
2018-05-29 12:10:00,72.55,72.58,72.48,72.48,30318.0,63.99,64.0164,63.9282,63.9282,30318.0
2018-05-29 12:15:00,72.49,72.59,72.49,72.58,16555.0,63.9371,64.0253,63.9371,64.0164,16555.0
2018-05-29 12:20:00,72.57,72.65,72.57,72.64,22421.0,64.0076,64.0782,64.0076,64.0694,22421.0
2018-05-29 12:25:00,72.65,72.66,72.58,72.6,30626.0,64.0782,64.087,64.0164,64.0341,30626.0
2018-05-29 12:30:00,72.61,72.64,72.58,72.61,48639.0,64.0429,64.0694,64.0164,64.0429,48639.0
2018-05-29 12:35:00,72.61,72.65,72.59,72.61,23657.0,64.0429,64.0782,64.0253,64.0429,23657.0
2018-05-29 12:40:00,72.61,72.65,72.56,72.57,22439.0,64.0429,64.0782,63.9988,64.0076,22439.0
2018-05-29 12:45:00,72.57,72.6,72.53,72.6,43448.0,64.0076,64.0341,63.9723,64.0341,43448.0
2018-05-29 12:50:00,72.61,72.7,72.61,72.7,24350.0,64.0429,64.1223,64.0429,64.1223,24350.0
2018-05-29 12:55:00,72.71,72.71,72.67,72.69,11547.0,64.1311,64.1311,64.0958,64.1135,11547.0
2018-05-29 13:00:00,72.69,72.69,72.58,72.6,11065.0,64.1135,64.1135,64.0164,64.0341,11065.0
2018-05-29 13:05:00,72.59,72.59,72.54,72.55,26150.0,64.0253,64.0253,63.9812,63.99,26150.0
2018-05-29 13:10:00,72.55,72.58,72.54,72.55,24229.0,63.99,64.0164,63.9812,63.99,24229.0
2018-05-29 13:15:00,72.55,72.6,72.51,72.58,17105.0,63.99,64.0341,63.9547,64.0164,17105.0
2018-05-29 13:20:00,72.57,72.61,72.53,72.55,16416.0,64.0076,64.0429,63.9723,63.99,16416.0
2018-05-29 13:25:00,72.55,72.59,72.51,72.55,32739.0,63.99,64.0253,63.9547,63.99,32739.0
2018-05-29 13:30:00,72.55,72.55,72.44,72.44,58449.0,63.99,63.99,63.893,63.893,58449.0
2018-05-29 13:35:00,72.45,72.46,72.43,72.44,25211.0,63.9018,63.9106,63.8841,63.893,25211.0
2018-05-29 13:40:00,72.44,72.52,72.43,72.49,36084.0,63.893,63.9635,63.8841,63.9371,36084.0
2018-05-29 13:45:00,72.48,72.6,72.48,72.56,12436.0,63.9282,64.0341,63.9282,63.9988,12436.0
2018-05-29 13:50:00,72.56,72.62,72.56,72.58,12491.0,63.9988,64.0517,63.9988,64.0164,12491.0
2018-05-29 13:55:00,72.56,72.58,72.48,72.48,20051.0,63.9988,64.0164,63.9282,63.9282,20051.0
2018-05-29 14:00:00,72.48,72.48,72.39,72.41,21588.0,63.9282,63.9282,63.8489,63.8665,21588.0
2018-05-29 14:05:00,72.41,72.47,72.38,72.43,13574.0,63.8665,63.9194,63.84,63.8841,13574.0
2018-05-29 14:10:00,72.42,72.43,72.35,72.41,31204.0,63.8753,63.8841,63.8136,63.8665,31204.0
2018-05-29 14:15:00,72.41,72.42,72.35,72.36,45528.0,63.8665,63.8753,63.8136,63.8224,45528.0
2018-05-29 14:20:00,72.35,72.42,72.31,72.42,35020.0,63.8136,63.8753,63.7783,63.8753,35020.0
2018-05-29 14:25:00,72.44,72.49,72.42,72.49,22739.0,63.893,63.9371,63.8753,63.9371,22739.0
2018-05-29 14:30:00,72.5,72.54,72.46,72.49,46392.0,63.9459,63.9812,63.9106,63.9371,46392.0
2018-05-29 14:35:00,72.49,72.51,72.38,72.39,18851.0,63.9371,63.9547,63.84,63.8489,18851.0
2018-05-29 14:40:00,72.38,72.39,72.29,72.3,40199.0,63.84,63.8489,63.7607,63.7695,40199.0
2018-05-29 14:45:00,72.29,72.37,72.27,72.32,12220.0,63.7607,63.8312,63.743,63.7871,12220.0
2018-05-29 14:50:00,72.32,72.34,72.28,72.3,21893.0,63.7871,63.8048,63.7518,63.7695,21893.0
2018-05-29 14:55:00,72.29,72.33,72.27,72.3,17130.0,63.7607,63.7959,63.743,63.7695,17130.0
2018-05-29 15:00:00,72.29,72.41,72.27,72.37,43564.0,63.7607,63.8665,63.743,63.8312,43564.0
2018-05-29 15:05:00,72.37,72.44,72.35,72.41,21158.0,63.8312,63.893,63.8136,63.8665,21158.0
2018-05-29 15:10:00,72.41,72.46,72.41,72.42,40977.0,63.8665,63.9106,63.8665,63.8753,40977.0
2018-05-29 15:15:00,72.42,72.43,72.37,72.4,22790.0,63.8753,63.8841,63.8312,63.8577,22790.0
2018-05-29 15:20:00,72.39,72.44,72.38,72.44,11214.0,63.8489,63.893,63.84,63.893,11214.0
2018-05-29 15:25:00,72.44,72.47,72.41,72.46,33775.0,63.893,63.9194,63.8665,63.9106,33775.0
2018-05-29 15:30:00,72.45,72.5,72.42,72.47,46179.0,63.9018,63.9459,63.8753,63.9194,46179.0
2018-05-29 15:35:00,72.47,72.57,72.47,72.56,52203.0,63.9194,64.0076,63.9194,63.9988,52203.0
2018-05-29 15:40:00,72.55,72.59,72.54,72.59,32968.0,63.99,64.0253,63.9812,64.0253,32968.0
2018-05-29 15:45:00,72.59,72.65,72.59,72.65,45177.0,64.0253,64.0782,64.0253,64.0782,45177.0
2018-05-29 15:50:00,72.65,72.71,72.64,72.69,97874.0,64.0782,64.1311,64.0694,64.1135,97874.0
2018-05-29 15:55:00,72.69,72.74,72.65,72.67,257488.0,64.1135,64.1576,64.0782,64.0958,257488.0
2018-05-30 09:30:00,71.73,71.79,71.65,71.68,172884.0,63.2667,63.3197,63.1962,63.2226,172884.0
2018-05-30 09:35:00,71.68,71.75,71.67,71.73,80183.0,63.2226,63.2844,63.2138,63.2667,80183.0
2018-05-30 09:40:00,71.73,71.76,71.68,71.76,75801.0,63.2667,63.2932,63.2226,63.2932,75801.0
2018-05-30 09:45:00,71.75,71.86,71.74,71.76,85709.0,63.2844,63.3814,63.2756,63.2932,85709.0
2018-05-30 09:50:00,71.76,71.77,71.66,71.66,35413.0,63.2932,63.302,63.205,63.205,35413.0
2018-05-30 09:55:00,71.66,71.68,71.64,71.65,25470.0,63.205,63.2226,63.1874,63.1962,25470.0
2018-05-30 10:00:00,71.65,71.69,71.6,71.61,53367.0,63.1962,63.2315,63.1521,63.1609,53367.0
2018-05-30 10:05:00,71.61,71.65,71.57,71.64,36800.0,63.1609,63.1962,63.1256,63.1874,36800.0
2018-05-30 10:10:00,71.63,71.71,71.63,71.71,84470.0,63.1785,63.2491,63.1785,63.2491,84470.0
2018-05-30 10:15:00,71.7,71.72,71.66,71.67,41899.0,63.2403,63.2579,63.205,63.2138,41899.0
2018-05-30 10:20:00,71.66,71.67,71.59,71.62,45925.0,63.205,63.2138,63.1433,63.1697,45925.0
2018-05-30 10:25:00,71.62,71.68,71.62,71.66,18550.0,63.1697,63.2226,63.1697,63.205,18550.0
2018-05-30 10:30:00,71.66,71.71,71.64,71.68,14127.0,63.205,63.2491,63.1874,63.2226,14127.0
2018-05-30 10:35:00,71.68,71.71,71.65,71.68,20919.0,63.2226,63.2491,63.1962,63.2226,20919.0
2018-05-30 10:40:00,71.69,71.83,71.67,71.82,35521.0,63.2315,63.3549,63.2138,63.3461,35521.0
2018-05-30 10:45:00,71.82,71.84,71.8,71.82,14583.0,63.3461,63.3638,63.3285,63.3461,14583.0
2018-05-30 10:50:00,71.83,71.84,71.82,71.83,16872.0,63.3549,63.3638,63.3461,63.3549,16872.0
2018-05-30 10:55:00,71.84,71.92,71.84,71.89,69125.0,63.3638,63.4343,63.3638,63.4079,69125.0
2018-05-30 11:00:00,71.89,71.92,71.86,71.86,24574.0,63.4079,63.4343,63.3814,63.3814,24574.0
2018-05-30 11:05:00,71.85,71.86,71.83,71.84,10992.0,63.3726,63.3814,63.3549,63.3638,10992.0
2018-05-30 11:10:00,71.84,71.91,71.83,71.89,17369.0,63.3638,63.4255,63.3549,63.4079,17369.0
2018-05-30 11:15:00,71.9,71.94,71.88,71.93,36499.0,63.4167,63.452,63.399,63.4431,36499.0
2018-05-30 11:20:00,71.93,71.96,71.93,71.96,12946.0,63.4431,63.4696,63.4431,63.4696,12946.0
2018-05-30 11:25:00,71.97,72.03,71.97,71.99,15608.0,63.4784,63.5313,63.4784,63.4961,15608.0
2018-05-30 11:30:00,71.98,72.17,71.98,72.15,27780.0,63.4872,63.6548,63.4872,63.6372,27780.0
2018-05-30 11:35:00,72.15,72.22,72.14,72.14,67633.0,63.6372,63.6989,63.6284,63.6284,67633.0
2018-05-30 11:40:00,72.14,72.15,72.08,72.13,23220.0,63.6284,63.6372,63.5754,63.6195,23220.0
2018-05-30 11:45:00,72.14,72.16,72.1,72.15,29711.0,63.6284,63.646,63.5931,63.6372,29711.0
2018-05-30 11:50:00,72.16,72.22,72.16,72.22,31859.0,63.646,63.6989,63.646,63.6989,31859.0
2018-05-30 11:55:00,72.21,72.25,72.2,72.22,25339.0,63.6901,63.7254,63.6813,63.6989,25339.0
2018-05-30 12:00:00,72.22,72.32,72.22,72.25,32233.0,63.6989,63.7871,63.6989,63.7254,32233.0
2018-05-30 12:05:00,72.25,72.27,72.21,72.22,42266.0,63.7254,63.743,63.6901,63.6989,42266.0
2018-05-30 12:10:00,72.23,72.26,72.19,72.23,21124.0,63.7077,63.7342,63.6725,63.7077,21124.0
2018-05-30 12:15:00,72.22,72.25,72.2,72.21,12046.0,63.6989,63.7254,63.6813,63.6901,12046.0
2018-05-30 12:20:00,72.23,72.27,72.21,72.27,9349.0,63.7077,63.743,63.6901,63.743,9349.0
2018-05-30 12:25:00,72.27,72.29,72.24,72.28,7041.0,63.743,63.7607,63.7166,63.7518,7041.0
2018-05-30 12:30:00,72.28,72.28,72.23,72.24,20100.0,63.7518,63.7518,63.7077,63.7166,20100.0
2018-05-30 12:35:00,72.25,72.29,72.19,72.2,21074.0,63.7254,63.7607,63.6725,63.6813,21074.0
2018-05-30 12:40:00,72.2,72.23,72.18,72.18,19400.0,63.6813,63.7077,63.6636,63.6636,19400.0
2018-05-30 12:45:00,72.17,72.2,72.16,72.19,18020.0,63.6548,63.6813,63.646,63.6725,18020.0
2018-05-30 12:50:00,72.19,72.23,72.19,72.22,5534.0,63.6725,63.7077,63.6725,63.6989,5534.0
2018-05-30 12:55:00,72.23,72.24,72.2,72.23,5858.0,63.7077,63.7166,63.6813,63.7077,5858.0
2018-05-30 13:00:00,72.23,72.25,72.18,72.19,16347.0,63.7077,63.7254,63.6636,63.6725,16347.0
2018-05-30 13:05:00,72.19,72.22,72.18,72.2,4840.0,63.6725,63.6989,63.6636,63.6813,4840.0
2018-05-30 13:10:00,72.2,72.24,72.17,72.24,20137.0,63.6813,63.7166,63.6548,63.7166,20137.0
2018-05-30 13:15:00,72.25,72.33,72.24,72.31,27746.0,63.7254,63.7959,63.7166,63.7783,27746.0
2018-05-30 13:20:00,72.31,72.35,72.3,72.3,13855.0,63.7783,63.8136,63.7695,63.7695,13855.0
2018-05-30 13:25:00,72.3,72.32,72.28,72.29,10100.0,63.7695,63.7871,63.7518,63.7607,10100.0
2018-05-30 13:30:00,72.3,72.3,72.27,72.28,4909.0,63.7695,63.7695,63.743,63.7518,4909.0
2018-05-30 13:35:00,72.28,72.29,72.26,72.29,11537.0,63.7518,63.7607,63.7342,63.7607,11537.0
2018-05-30 13:40:00,72.29,72.29,72.24,72.24,14765.0,63.7607,63.7607,63.7166,63.7166,14765.0
2018-05-30 13:45:00,72.24,72.24,72.2,72.22,12853.0,63.7166,63.7166,63.6813,63.6989,12853.0
2018-05-30 13:50:00,72.22,72.23,72.2,72.2,14509.0,63.6989,63.7077,63.6813,63.6813,14509.0
2018-05-30 13:55:00,72.2,72.23,72.19,72.19,5196.0,63.6813,63.7077,63.6725,63.6725,5196.0
2018-05-30 14:00:00,72.19,72.25,72.18,72.24,15420.0,63.6725,63.7254,63.6636,63.7166,15420.0
2018-05-30 14:05:00,72.23,72.25,72.22,72.24,10938.0,63.7077,63.7254,63.6989,63.7166,10938.0
2018-05-30 14:10:00,72.25,72.28,72.25,72.27,14556.0,63.7254,63.7518,63.7254,63.743,14556.0
2018-05-30 14:15:00,72.27,72.27,72.23,72.26,16273.0,63.743,63.743,63.7077,63.7342,16273.0
2018-05-30 14:20:00,72.25,72.26,72.24,72.25,4460.0,63.7254,63.7342,63.7166,63.7254,4460.0
2018-05-30 14:25:00,72.26,72.28,72.26,72.27,25357.0,63.7342,63.7518,63.7342,63.743,25357.0
2018-05-30 14:30:00,72.27,72.32,72.26,72.31,24972.0,63.743,63.7871,63.7342,63.7783,24972.0
2018-05-30 14:35:00,72.31,72.33,72.31,72.32,6566.0,63.7783,63.7959,63.7783,63.7871,6566.0
2018-05-30 14:40:00,72.33,72.34,72.3,72.31,28263.0,63.7959,63.8048,63.7695,63.7783,28263.0
2018-05-30 14:45:00,72.31,72.31,72.29,72.3,32204.0,63.7783,63.7783,63.7607,63.7695,32204.0
2018-05-30 14:50:00,72.3,72.33,72.3,72.31,30775.0,63.7695,63.7959,63.7695,63.7783,30775.0
2018-05-30 14:55:00,72.31,72.37,72.31,72.37,54684.0,63.7783,63.8312,63.7783,63.8312,54684.0
2018-05-30 15:00:00,72.37,72.43,72.36,72.39,41611.0,63.8312,63.8841,63.8224,63.8489,41611.0
2018-05-30 15:05:00,72.38,72.38,72.33,72.34,21513.0,63.84,63.84,63.7959,63.8048,21513.0
2018-05-30 15:10:00,72.34,72.34,72.3,72.31,68866.0,63.8048,63.8048,63.7695,63.7783,68866.0
2018-05-30 15:15:00,72.31,72.38,72.31,72.34,38959.0,63.7783,63.84,63.7783,63.8048,38959.0
2018-05-30 15:20:00,72.34,72.36,72.33,72.34,28544.0,63.8048,63.8224,63.7959,63.8048,28544.0
2018-05-30 15:25:00,72.34,72.35,72.31,72.32,16499.0,63.8048,63.8136,63.7783,63.7871,16499.0
2018-05-30 15:30:00,72.32,72.32,72.27,72.31,73054.0,63.7871,63.7871,63.743,63.7783,73054.0
2018-05-30 15:35:00,72.32,72.33,72.29,72.32,26276.0,63.7871,63.7959,63.7607,63.7871,26276.0
2018-05-30 15:40:00,72.33,72.4,72.32,72.4,23253.0,63.7959,63.8577,63.7871,63.8577,23253.0
2018-05-30 15:45:00,72.4,72.4,72.35,72.38,47186.0,63.8577,63.8577,63.8136,63.84,47186.0
2018-05-30 15:50:00,72.38,72.44,72.38,72.44,112411.0,63.84,63.893,63.84,63.893,112411.0
2018-05-30 15:55:00,72.44,72.51,72.43,72.5,309886.0,63.893,63.9547,63.8841,63.9459,309886.0
2018-05-31 09:30:00,72.1,72.19,72.02,72.16,137795.0,63.5931,63.6725,63.5225,63.646,137795.0
2018-05-31 09:35:00,72.16,72.19,72.08,72.17,83512.0,63.646,63.6725,63.5754,63.6548,83512.0
2018-05-31 09:40:00,72.16,72.22,72.07,72.08,67598.0,63.646,63.6989,63.5666,63.5754,67598.0
2018-05-31 09:45:00,72.06,72.15,72.03,72.07,47995.0,63.5578,63.6372,63.5313,63.5666,47995.0
2018-05-31 09:50:00,72.07,72.1,72.02,72.1,26235.0,63.5666,63.5931,63.5225,63.5931,26235.0
2018-05-31 09:55:00,72.09,72.12,72.06,72.09,19339.0,63.5843,63.6107,63.5578,63.5843,19339.0
2018-05-31 10:00:00,72.09,72.19,72.05,72.14,71026.0,63.5843,63.6725,63.549,63.6284,71026.0
2018-05-31 10:05:00,72.13,72.13,72.02,72.05,29661.0,63.6195,63.6195,63.5225,63.549,29661.0
2018-05-31 10:10:00,72.04,72.16,72.02,72.15,65902.0,63.5402,63.646,63.5225,63.6372,65902.0
2018-05-31 10:15:00,72.15,72.18,72.12,72.14,67697.0,63.6372,63.6636,63.6107,63.6284,67697.0
2018-05-31 10:20:00,72.14,72.2,72.14,72.15,58878.0,63.6284,63.6813,63.6284,63.6372,58878.0
2018-05-31 10:25:00,72.16,72.23,72.15,72.21,45827.0,63.646,63.7077,63.6372,63.6901,45827.0
2018-05-31 10:30:00,72.22,72.25,72.19,72.21,32326.0,63.6989,63.7254,63.6725,63.6901,32326.0
2018-05-31 10:35:00,72.22,72.22,72.12,72.14,72647.0,63.6989,63.6989,63.6107,63.6284,72647.0
2018-05-31 10:40:00,72.14,72.17,72.12,72.14,15890.0,63.6284,63.6548,63.6107,63.6284,15890.0
2018-05-31 10:45:00,72.13,72.16,72.01,72.01,80520.0,63.6195,63.646,63.5137,63.5137,80520.0
2018-05-31 10:50:00,72.01,72.04,71.98,72.01,45990.0,63.5137,63.5402,63.4872,63.5137,45990.0
2018-05-31 10:55:00,72.01,72.02,71.97,71.99,30374.0,63.5137,63.5225,63.4784,63.4961,30374.0
2018-05-31 11:00:00,71.98,72.06,71.94,72.06,40624.0,63.4872,63.5578,63.452,63.5578,40624.0
2018-05-31 11:05:00,72.06,72.08,72.04,72.04,28441.0,63.5578,63.5754,63.5402,63.5402,28441.0
2018-05-31 11:10:00,72.04,72.07,72.01,72.01,15060.0,63.5402,63.5666,63.5137,63.5137,15060.0
2018-05-31 11:15:00,72.01,72.01,71.93,71.96,25198.0,63.5137,63.5137,63.4431,63.4696,25198.0
2018-05-31 11:20:00,71.96,71.99,71.93,71.95,23432.0,63.4696,63.4961,63.4431,63.4608,23432.0
2018-05-31 11:25:00,71.95,72.06,71.95,72.06,69955.0,63.4608,63.5578,63.4608,63.5578,69955.0
2018-05-31 11:30:00,72.05,72.06,71.98,72.02,38781.0,63.549,63.5578,63.4872,63.5225,38781.0
2018-05-31 11:35:00,72.02,72.2,71.98,72.18,23140.0,63.5225,63.6813,63.4872,63.6636,23140.0
2018-05-31 11:40:00,72.18,72.29,72.18,72.28,83704.0,63.6636,63.7607,63.6636,63.7518,83704.0
2018-05-31 11:45:00,72.28,72.29,72.24,72.26,22655.0,63.7518,63.7607,63.7166,63.7342,22655.0
2018-05-31 11:50:00,72.27,72.27,72.18,72.22,14548.0,63.743,63.743,63.6636,63.6989,14548.0
2018-05-31 11:55:00,72.22,72.26,72.15,72.15,24466.0,63.6989,63.7342,63.6372,63.6372,24466.0
2018-05-31 12:00:00,72.15,72.15,72.08,72.11,10340.0,63.6372,63.6372,63.5754,63.6019,10340.0
2018-05-31 12:05:00,72.11,72.14,72.01,72.02,18087.0,63.6019,63.6284,63.5137,63.5225,18087.0
2018-05-31 12:10:00,72.01,72.07,72.0,72.07,6500.0,63.5137,63.5666,63.5049,63.5666,6500.0
2018-05-31 12:15:00,72.07,72.09,72.04,72.05,12952.0,63.5666,63.5843,63.5402,63.549,12952.0
2018-05-31 12:20:00,72.05,72.06,72.03,72.05,10950.0,63.549,63.5578,63.5313,63.549,10950.0
2018-05-31 12:25:00,72.06,72.06,71.99,72.01,7837.0,63.5578,63.5578,63.4961,63.5137,7837.0
2018-05-31 12:30:00,72.01,72.04,72.01,72.02,4300.0,63.5137,63.5402,63.5137,63.5225,4300.0
2018-05-31 12:35:00,72.02,72.05,72.01,72.05,16019.0,63.5225,63.549,63.5137,63.549,16019.0
2018-05-31 12:40:00,72.04,72.09,72.02,72.09,14819.0,63.5402,63.5843,63.5225,63.5843,14819.0
2018-05-31 12:45:00,72.09,72.13,72.08,72.13,49688.0,63.5843,63.6195,63.5754,63.6195,49688.0
2018-05-31 12:50:00,72.13,72.14,72.11,72.12,7974.0,63.6195,63.6284,63.6019,63.6107,7974.0
2018-05-31 12:55:00,72.11,72.14,72.09,72.14,46536.0,63.6019,63.6284,63.5843,63.6284,46536.0
2018-05-31 13:00:00,72.14,72.16,72.08,72.14,49222.0,63.6284,63.646,63.5754,63.6284,49222.0
2018-05-31 13:05:00,72.14,72.17,72.13,72.16,37201.0,63.6284,63.6548,63.6195,63.646,37201.0
2018-05-31 13:10:00,72.15,72.17,72.13,72.14,12676.0,63.6372,63.6548,63.6195,63.6284,12676.0
2018-05-31 13:15:00,72.15,72.19,72.15,72.19,12111.0,63.6372,63.6725,63.6372,63.6725,12111.0
2018-05-31 13:20:00,72.19,72.21,72.15,72.15,50657.0,63.6725,63.6901,63.6372,63.6372,50657.0
2018-05-31 13:25:00,72.15,72.15,72.09,72.12,19329.0,63.6372,63.6372,63.5843,63.6107,19329.0
2018-05-31 13:30:00,72.12,72.14,72.09,72.09,19650.0,63.6107,63.6284,63.5843,63.5843,19650.0
2018-05-31 13:35:00,72.08,72.16,72.08,72.16,41269.0,63.5754,63.646,63.5754,63.646,41269.0
2018-05-31 13:40:00,72.16,72.19,72.16,72.19,21977.0,63.646,63.6725,63.646,63.6725,21977.0
2018-05-31 13:45:00,72.18,72.19,72.16,72.18,12045.0,63.6636,63.6725,63.646,63.6636,12045.0
2018-05-31 13:50:00,72.19,72.19,72.15,72.16,12756.0,63.6725,63.6725,63.6372,63.646,12756.0
2018-05-31 13:55:00,72.16,72.16,72.02,72.07,53525.0,63.646,63.646,63.5225,63.5666,53525.0
2018-05-31 14:00:00,72.05,72.06,71.97,72.05,19060.0,63.549,63.5578,63.4784,63.549,19060.0
2018-05-31 14:05:00,72.06,72.09,72.06,72.07,17826.0,63.5578,63.5843,63.5578,63.5666,17826.0
2018-05-31 14:10:00,72.06,72.17,72.06,72.17,57291.0,63.5578,63.6548,63.5578,63.6548,57291.0
2018-05-31 14:15:00,72.17,72.21,72.14,72.16,76164.0,63.6548,63.6901,63.6284,63.646,76164.0
2018-05-31 14:20:00,72.17,72.22,72.17,72.21,40149.0,63.6548,63.6989,63.6548,63.6901,40149.0
2018-05-31 14:25:00,72.21,72.26,72.21,72.23,45775.0,63.6901,63.7342,63.6901,63.7077,45775.0
2018-05-31 14:30:00,72.23,72.24,72.19,72.23,36596.0,63.7077,63.7166,63.6725,63.7077,36596.0
2018-05-31 14:35:00,72.22,72.22,72.18,72.21,22663.0,63.6989,63.6989,63.6636,63.6901,22663.0
2018-05-31 14:40:00,72.2,72.25,72.19,72.25,43835.0,63.6813,63.7254,63.6725,63.7254,43835.0
2018-05-31 14:45:00,72.25,72.26,72.22,72.26,39234.0,63.7254,63.7342,63.6989,63.7342,39234.0
2018-05-31 14:50:00,72.26,72.33,72.25,72.33,72741.0,63.7342,63.7959,63.7254,63.7959,72741.0
2018-05-31 14:55:00,72.33,72.35,72.31,72.34,78583.0,63.7959,63.8136,63.7783,63.8048,78583.0
2018-05-31 15:00:00,72.34,72.37,72.31,72.33,26257.0,63.8048,63.8312,63.7783,63.7959,26257.0
2018-05-31 15:05:00,72.34,72.44,72.34,72.44,72881.0,63.8048,63.893,63.8048,63.893,72881.0
2018-05-31 15:10:00,72.43,72.44,72.38,72.4,55704.0,63.8841,63.893,63.84,63.8577,55704.0
2018-05-31 15:15:00,72.4,72.41,72.37,72.38,13158.0,63.8577,63.8665,63.8312,63.84,13158.0
2018-05-31 15:20:00,72.39,72.41,72.36,72.37,22108.0,63.8489,63.8665,63.8224,63.8312,22108.0
2018-05-31 15:25:00,72.36,72.42,72.34,72.42,21878.0,63.8224,63.8753,63.8048,63.8753,21878.0
2018-05-31 15:30:00,72.42,72.42,72.39,72.4,34186.0,63.8753,63.8753,63.8489,63.8577,34186.0
2018-05-31 15:35:00,72.41,72.47,72.4,72.45,67321.0,63.8665,63.9194,63.8577,63.9018,67321.0
2018-05-31 15:40:00,72.46,72.47,72.33,72.37,232966.0,63.9106,63.9194,63.7959,63.8312,232966.0
2018-05-31 15:45:00,72.36,72.37,72.22,72.23,67857.0,63.8224,63.8312,63.6989,63.7077,67857.0
2018-05-31 15:50:00,72.22,72.22,72.14,72.15,113689.0,63.6989,63.6989,63.6284,63.6372,113689.0
2018-05-31 15:55:00,72.15,72.22,72.1,72.16,244301.0,63.6372,63.6989,63.5931,63.646,244301.0
2018-06-01 09:30:00,73.06,73.28,73.06,73.27,73168.0,64.4398,64.6339,64.4398,64.625,73168.0
2018-06-01 09:35:00,73.28,73.32,73.27,73.28,47938.0,64.6339,64.6691,64.625,64.6339,47938.0
2018-06-01 09:40:00,73.28,73.35,73.27,73.31,130810.0,64.6339,64.6956,64.625,64.6603,130810.0
2018-06-01 09:45:00,73.31,73.35,73.3,73.31,76502.0,64.6603,64.6956,64.6515,64.6603,76502.0
2018-06-01 09:50:00,73.31,73.41,73.3,73.4,35691.0,64.6603,64.7485,64.6515,64.7397,35691.0
2018-06-01 09:55:00,73.39,73.42,73.33,73.35,63474.0,64.7309,64.7573,64.678,64.6956,63474.0
2018-06-01 10:00:00,73.35,73.41,73.34,73.41,36780.0,64.6956,64.7485,64.6868,64.7485,36780.0
2018-06-01 10:05:00,73.41,73.44,73.31,73.31,77582.0,64.7485,64.775,64.6603,64.6603,77582.0
2018-06-01 10:10:00,73.32,73.33,73.24,73.24,36301.0,64.6691,64.678,64.5986,64.5986,36301.0
2018-06-01 10:15:00,73.24,73.24,73.12,73.23,70677.0,64.5986,64.5986,64.4927,64.5898,70677.0
2018-06-01 10:20:00,73.23,73.33,73.23,73.28,77682.0,64.5898,64.678,64.5898,64.6339,77682.0
2018-06-01 10:25:00,73.27,73.3,73.16,73.16,32208.0,64.625,64.6515,64.528,64.528,32208.0
2018-06-01 10:30:00,73.15,73.22,73.12,73.18,56046.0,64.5192,64.5809,64.4927,64.5457,56046.0
2018-06-01 10:35:00,73.18,73.2,73.14,73.17,20030.0,64.5457,64.5633,64.5104,64.5368,20030.0
2018-06-01 10:40:00,73.17,73.17,73.07,73.1,55384.0,64.5368,64.5368,64.4486,64.4751,55384.0
2018-06-01 10:45:00,73.1,73.19,73.08,73.19,22739.0,64.4751,64.5545,64.4575,64.5545,22739.0
2018-06-01 10:50:00,73.21,73.26,73.19,73.25,52471.0,64.5721,64.6162,64.5545,64.6074,52471.0
2018-06-01 10:55:00,73.24,73.31,73.18,73.18,231479.0,64.5986,64.6603,64.5457,64.5457,231479.0
2018-06-01 11:00:00,73.18,73.26,73.18,73.23,31218.0,64.5457,64.6162,64.5457,64.5898,31218.0
2018-06-01 11:05:00,73.23,73.24,73.18,73.18,9173.0,64.5898,64.5986,64.5457,64.5457,9173.0
2018-06-01 11:10:00,73.18,73.25,73.16,73.23,16855.0,64.5457,64.6074,64.528,64.5898,16855.0
2018-06-01 11:15:00,73.24,73.32,73.24,73.31,25343.0,64.5986,64.6691,64.5986,64.6603,25343.0
2018-06-01 11:20:00,73.31,73.34,73.26,73.27,23727.0,64.6603,64.6868,64.6162,64.625,23727.0
2018-06-01 11:25:00,73.28,73.31,73.19,73.19,34155.0,64.6339,64.6603,64.5545,64.5545,34155.0
2018-06-01 11:30:00,73.19,73.29,73.17,73.27,70164.0,64.5545,64.6427,64.5368,64.625,70164.0
2018-06-01 11:35:00,73.27,73.32,73.27,73.31,30678.0,64.625,64.6691,64.625,64.6603,30678.0
2018-06-01 11:40:00,73.3,73.34,73.3,73.31,21774.0,64.6515,64.6868,64.6515,64.6603,21774.0
2018-06-01 11:45:00,73.3,73.34,73.28,73.34,31716.0,64.6515,64.6868,64.6339,64.6868,31716.0
2018-06-01 11:50:00,73.35,73.4,73.35,73.36,39092.0,64.6956,64.7397,64.6956,64.7044,39092.0
2018-06-01 11:55:00,73.36,73.38,73.31,73.31,37872.0,64.7044,64.7221,64.6603,64.6603,37872.0
2018-06-01 12:00:00,73.32,73.34,73.31,73.34,124931.0,64.6691,64.6868,64.6603,64.6868,124931.0
2018-06-01 12:05:00,73.34,73.34,73.3,73.31,14369.0,64.6868,64.6868,64.6515,64.6603,14369.0
2018-06-01 12:10:00,73.32,73.39,73.31,73.37,45448.0,64.6691,64.7309,64.6603,64.7132,45448.0
2018-06-01 12:15:00,73.37,73.4,73.37,73.39,10335.0,64.7132,64.7397,64.7132,64.7309,10335.0
2018-06-01 12:20:00,73.39,73.39,73.36,73.38,5128.0,64.7309,64.7309,64.7044,64.7221,5128.0
2018-06-01 12:25:00,73.37,73.4,73.37,73.39,20487.0,64.7132,64.7397,64.7132,64.7309,20487.0
2018-06-01 12:30:00,73.39,73.41,73.38,73.39,16188.0,64.7309,64.7485,64.7221,64.7309,16188.0
2018-06-01 12:35:00,73.39,73.41,73.36,73.36,17580.0,64.7309,64.7485,64.7044,64.7044,17580.0
2018-06-01 12:40:00,73.36,73.38,73.34,73.35,65479.0,64.7044,64.7221,64.6868,64.6956,65479.0
2018-06-01 12:45:00,73.35,73.36,73.33,73.34,41984.0,64.6956,64.7044,64.678,64.6868,41984.0
2018-06-01 12:50:00,73.34,73.34,73.28,73.28,85781.0,64.6868,64.6868,64.6339,64.6339,85781.0
2018-06-01 12:55:00,73.28,73.3,73.26,73.3,23312.0,64.6339,64.6515,64.6162,64.6515,23312.0
2018-06-01 13:00:00,73.3,73.38,73.3,73.34,18643.0,64.6515,64.7221,64.6515,64.6868,18643.0
2018-06-01 13:05:00,73.35,73.4,73.35,73.39,42253.0,64.6956,64.7397,64.6956,64.7309,42253.0
2018-06-01 13:10:00,73.38,73.38,73.36,73.37,8465.0,64.7221,64.7221,64.7044,64.7132,8465.0
2018-06-01 13:15:00,73.36,73.38,73.36,73.36,13443.0,64.7044,64.7221,64.7044,64.7044,13443.0
2018-06-01 13:20:00,73.35,73.4,73.35,73.39,8500.0,64.6956,64.7397,64.6956,64.7309,8500.0
2018-06-01 13:25:00,73.39,73.39,73.33,73.34,6868.0,64.7309,64.7309,64.678,64.6868,6868.0
2018-06-01 13:30:00,73.35,73.38,73.35,73.38,6798.0,64.6956,64.7221,64.6956,64.7221,6798.0
2018-06-01 13:35:00,73.37,73.42,73.37,73.41,10477.0,64.7132,64.7573,64.7132,64.7485,10477.0
2018-06-01 13:40:00,73.4,73.42,73.4,73.42,10198.0,64.7397,64.7573,64.7397,64.7573,10198.0
2018-06-01 13:45:00,73.41,73.42,73.39,73.4,9775.0,64.7485,64.7573,64.7309,64.7397,9775.0
2018-06-01 13:50:00,73.39,73.4,73.37,73.37,11461.0,64.7309,64.7397,64.7132,64.7132,11461.0
2018-06-01 13:55:00,73.35,73.38,73.34,73.37,11867.0,64.6956,64.7221,64.6868,64.7132,11867.0
2018-06-01 14:00:00,73.37,73.4,73.35,73.37,20938.0,64.7132,64.7397,64.6956,64.7132,20938.0
2018-06-01 14:05:00,73.38,73.38,73.29,73.31,21523.0,64.7221,64.7221,64.6427,64.6603,21523.0
2018-06-01 14:10:00,73.31,73.34,73.29,73.33,6788.0,64.6603,64.6868,64.6427,64.678,6788.0
2018-06-01 14:15:00,73.33,73.35,73.31,73.35,10796.0,64.678,64.6956,64.6603,64.6956,10796.0
2018-06-01 14:20:00,73.35,73.38,73.35,73.36,14137.0,64.6956,64.7221,64.6956,64.7044,14137.0
2018-06-01 14:25:00,73.36,73.39,73.35,73.39,10095.0,64.7044,64.7309,64.6956,64.7309,10095.0
2018-06-01 14:30:00,73.39,73.39,73.31,73.31,14189.0,64.7309,64.7309,64.6603,64.6603,14189.0
2018-06-01 14:35:00,73.31,73.35,73.31,73.34,19174.0,64.6603,64.6956,64.6603,64.6868,19174.0
2018-06-01 14:40:00,73.33,73.41,73.33,73.41,174354.0,64.678,64.7485,64.678,64.7485,174354.0
2018-06-01 14:45:00,73.41,73.41,73.36,73.39,55804.0,64.7485,64.7485,64.7044,64.7309,55804.0
2018-06-01 14:50:00,73.38,73.44,73.38,73.44,10315.0,64.7221,64.775,64.7221,64.775,10315.0
2018-06-01 14:55:00,73.43,73.45,73.39,73.41,13167.0,64.7662,64.7838,64.7309,64.7485,13167.0
2018-06-01 15:00:00,73.4,73.4,73.36,73.37,13484.0,64.7397,64.7397,64.7044,64.7132,13484.0
2018-06-01 15:05:00,73.37,73.37,73.32,73.34,16457.0,64.7132,64.7132,64.6691,64.6868,16457.0
2018-06-01 15:10:00,73.34,73.34,73.28,73.3,27853.0,64.6868,64.6868,64.6339,64.6515,27853.0
2018-06-01 15:15:00,73.29,73.32,73.28,73.28,15350.0,64.6427,64.6691,64.6339,64.6339,15350.0
2018-06-01 15:20:00,73.28,73.31,73.24,73.27,23465.0,64.6339,64.6603,64.5986,64.625,23465.0
2018-06-01 15:25:00,73.27,73.29,73.26,73.29,44983.0,64.625,64.6427,64.6162,64.6427,44983.0
2018-06-01 15:30:00,73.28,73.3,73.28,73.29,15757.0,64.6339,64.6515,64.6339,64.6427,15757.0
2018-06-01 15:35:00,73.29,73.34,73.28,73.34,56593.0,64.6427,64.6868,64.6339,64.6868,56593.0
2018-06-01 15:40:00,73.34,73.4,73.33,73.4,100714.0,64.6868,64.7397,64.678,64.7397,100714.0
2018-06-01 15:45:00,73.4,73.4,73.35,73.36,122267.0,64.7397,64.7397,64.6956,64.7044,122267.0
2018-06-01 15:50:00,73.35,73.4,73.35,73.39,36311.0,64.6956,64.7397,64.6956,64.7309,36311.0
2018-06-01 15:55:00,73.39,73.48,73.36,73.47,201890.0,64.7309,64.8103,64.7044,64.8014,201890.0
2018-06-04 09:30:00,73.77,73.84,73.73,73.81,61101.0,65.066,65.1278,65.0308,65.1013,61101.0
2018-06-04 09:35:00,73.8,73.84,73.79,73.83,44708.0,65.0925,65.1278,65.0837,65.119,44708.0
2018-06-04 09:40:00,73.84,73.85,73.8,73.84,33973.0,65.1278,65.1366,65.0925,65.1278,33973.0
2018-06-04 09:45:00,73.83,73.85,73.78,73.78,30592.0,65.119,65.1366,65.0749,65.0749,30592.0
2018-06-04 09:50:00,73.77,73.8,73.74,73.78,37136.0,65.066,65.0925,65.0396,65.0749,37136.0
2018-06-04 09:55:00,73.78,73.85,73.77,73.83,42144.0,65.0749,65.1366,65.066,65.119,42144.0
2018-06-04 10:00:00,73.83,73.88,73.78,73.78,70205.0,65.119,65.1631,65.0749,65.0749,70205.0
2018-06-04 10:05:00,73.78,73.8,73.74,73.74,30332.0,65.0749,65.0925,65.0396,65.0396,30332.0
2018-06-04 10:10:00,73.74,73.75,73.69,73.71,19463.0,65.0396,65.0484,64.9955,65.0131,19463.0
2018-06-04 10:15:00,73.72,73.8,73.72,73.78,83037.0,65.0219,65.0925,65.0219,65.0749,83037.0
2018-06-04 10:20:00,73.79,73.8,73.77,73.78,20046.0,65.0837,65.0925,65.066,65.0749,20046.0
2018-06-04 10:25:00,73.77,73.77,73.7,73.7,17909.0,65.066,65.066,65.0043,65.0043,17909.0
2018-06-04 10:30:00,73.7,73.7,73.66,73.68,16780.0,65.0043,65.0043,64.969,64.9867,16780.0
2018-06-04 10:35:00,73.67,73.72,73.66,73.72,98607.0,64.9778,65.0219,64.969,65.0219,98607.0
2018-06-04 10:40:00,73.72,73.77,73.71,73.75,28456.0,65.0219,65.066,65.0131,65.0484,28456.0
2018-06-04 10:45:00,73.75,73.78,73.74,73.78,36275.0,65.0484,65.0749,65.0396,65.0749,36275.0
2018-06-04 10:50:00,73.78,73.79,73.73,73.78,39362.0,65.0749,65.0837,65.0308,65.0749,39362.0
2018-06-04 10:55:00,73.78,73.79,73.76,73.76,22103.0,65.0749,65.0837,65.0572,65.0572,22103.0
2018-06-04 11:00:00,73.77,73.81,73.74,73.76,82381.0,65.066,65.1013,65.0396,65.0572,82381.0
2018-06-04 11:05:00,73.76,73.77,73.72,73.74,18444.0,65.0572,65.066,65.0219,65.0396,18444.0
2018-06-04 11:10:00,73.73,73.75,73.68,73.69,11540.0,65.0308,65.0484,64.9867,64.9955,11540.0
2018-06-04 11:15:00,73.69,73.7,73.68,73.69,17483.0,64.9955,65.0043,64.9867,64.9955,17483.0
2018-06-04 11:20:00,73.69,73.71,73.65,73.67,15838.0,64.9955,65.0131,64.9602,64.9778,15838.0
2018-06-04 11:25:00,73.67,73.69,73.67,73.69,33769.0,64.9778,64.9955,64.9778,64.9955,33769.0
2018-06-04 11:30:00,73.7,73.7,73.64,73.65,33006.0,65.0043,65.0043,64.9514,64.9602,33006.0
2018-06-04 11:35:00,73.65,73.67,73.64,73.64,8439.0,64.9602,64.9778,64.9514,64.9514,8439.0
2018-06-04 11:40:00,73.65,73.67,73.65,73.67,5213.0,64.9602,64.9778,64.9602,64.9778,5213.0
2018-06-04 11:45:00,73.67,73.7,73.67,73.69,26636.0,64.9778,65.0043,64.9778,64.9955,26636.0
2018-06-04 11:50:00,73.68,73.7,73.64,73.66,18667.0,64.9867,65.0043,64.9514,64.969,18667.0
2018-06-04 11:55:00,73.66,73.73,73.66,73.73,9008.0,64.969,65.0308,64.969,65.0308,9008.0
2018-06-04 12:00:00,73.73,73.73,73.69,73.7,7986.0,65.0308,65.0308,64.9955,65.0043,7986.0
2018-06-04 12:05:00,73.7,73.73,73.7,73.71,6158.0,65.0043,65.0308,65.0043,65.0131,6158.0
2018-06-04 12:10:00,73.7,73.7,73.66,73.68,6105.0,65.0043,65.0043,64.969,64.9867,6105.0
2018-06-04 12:15:00,73.68,73.7,73.66,73.69,21677.0,64.9867,65.0043,64.969,64.9955,21677.0
2018-06-04 12:20:00,73.68,73.76,73.68,73.74,7505.0,64.9867,65.0572,64.9867,65.0396,7505.0
2018-06-04 12:25:00,73.74,73.77,73.74,73.75,8300.0,65.0396,65.066,65.0396,65.0484,8300.0
2018-06-04 12:30:00,73.75,73.76,73.72,73.73,7000.0,65.0484,65.0572,65.0219,65.0308,7000.0
2018-06-04 12:35:00,73.74,73.75,73.72,73.72,15337.0,65.0396,65.0484,65.0219,65.0219,15337.0
2018-06-04 12:40:00,73.73,73.77,73.72,73.75,7371.0,65.0308,65.066,65.0219,65.0484,7371.0
2018-06-04 12:45:00,73.76,73.79,73.75,73.77,20693.0,65.0572,65.0837,65.0484,65.066,20693.0
2018-06-04 12:50:00,73.76,73.79,73.76,73.77,10023.0,65.0572,65.0837,65.0572,65.066,10023.0
2018-06-04 12:55:00,73.76,73.77,73.74,73.74,9087.0,65.0572,65.066,65.0396,65.0396,9087.0
2018-06-04 13:00:00,73.75,73.77,73.74,73.76,15498.0,65.0484,65.066,65.0396,65.0572,15498.0
2018-06-04 13:05:00,73.76,73.8,73.76,73.78,30536.0,65.0572,65.0925,65.0572,65.0749,30536.0
2018-06-04 13:10:00,73.79,73.79,73.78,73.79,12249.0,65.0837,65.0837,65.0749,65.0837,12249.0
2018-06-04 13:15:00,73.8,73.83,73.8,73.82,10280.0,65.0925,65.119,65.0925,65.1101,10280.0
2018-06-04 13:20:00,73.83,73.83,73.81,73.83,6245.0,65.119,65.119,65.1013,65.119,6245.0
2018-06-04 13:25:00,73.83,73.84,73.8,73.82,15429.0,65.119,65.1278,65.0925,65.1101,15429.0
2018-06-04 13:30:00,73.81,73.81,73.77,73.78,14156.0,65.1013,65.1013,65.066,65.0749,14156.0
2018-06-04 13:35:00,73.76,73.79,73.75,73.76,10115.0,65.0572,65.0837,65.0484,65.0572,10115.0
2018-06-04 13:40:00,73.75,73.79,73.75,73.79,3180.0,65.0484,65.0837,65.0484,65.0837,3180.0
2018-06-04 13:45:00,73.79,73.8,73.78,73.79,7921.0,65.0837,65.0925,65.0749,65.0837,7921.0
2018-06-04 13:50:00,73.78,73.78,73.75,73.77,7443.0,65.0749,65.0749,65.0484,65.066,7443.0
2018-06-04 13:55:00,73.76,73.79,73.75,73.79,7300.0,65.0572,65.0837,65.0484,65.0837,7300.0
2018-06-04 14:00:00,73.78,73.79,73.77,73.78,6020.0,65.0749,65.0837,65.066,65.0749,6020.0
2018-06-04 14:05:00,73.79,73.8,73.78,73.8,2240.0,65.0837,65.0925,65.0749,65.0925,2240.0
2018-06-04 14:10:00,73.8,73.8,73.77,73.78,22449.0,65.0925,65.0925,65.066,65.0749,22449.0
2018-06-04 14:15:00,73.79,73.79,73.75,73.75,9267.0,65.0837,65.0837,65.0484,65.0484,9267.0
2018-06-04 14:20:00,73.75,73.76,73.74,73.75,3405.0,65.0484,65.0572,65.0396,65.0484,3405.0
2018-06-04 14:25:00,73.76,73.76,73.74,73.74,6661.0,65.0572,65.0572,65.0396,65.0396,6661.0
2018-06-04 14:30:00,73.74,73.75,73.73,73.73,10281.0,65.0396,65.0484,65.0308,65.0308,10281.0
2018-06-04 14:35:00,73.73,73.75,73.72,73.75,4954.0,65.0308,65.0484,65.0219,65.0484,4954.0
2018-06-04 14:40:00,73.75,73.75,73.72,73.74,9129.0,65.0484,65.0484,65.0219,65.0396,9129.0
2018-06-04 14:45:00,73.73,73.75,73.73,73.75,10602.0,65.0308,65.0484,65.0308,65.0484,10602.0
2018-06-04 14:50:00,73.75,73.77,73.74,73.77,4564.0,65.0484,65.066,65.0396,65.066,4564.0
2018-06-04 14:55:00,73.77,73.81,73.77,73.81,13657.0,65.066,65.1013,65.066,65.1013,13657.0
2018-06-04 15:00:00,73.8,73.8,73.78,73.78,9747.0,65.0925,65.0925,65.0749,65.0749,9747.0
2018-06-04 15:05:00,73.77,73.81,73.77,73.8,4650.0,65.066,65.1013,65.066,65.0925,4650.0
2018-06-04 15:10:00,73.8,73.81,73.77,73.81,18551.0,65.0925,65.1013,65.066,65.1013,18551.0
2018-06-04 15:15:00,73.81,73.81,73.77,73.79,4900.0,65.1013,65.1013,65.066,65.0837,4900.0
2018-06-04 15:20:00,73.79,73.79,73.75,73.76,7723.0,65.0837,65.0837,65.0484,65.0572,7723.0
2018-06-04 15:25:00,73.76,73.78,73.76,73.77,4935.0,65.0572,65.0749,65.0572,65.066,4935.0
2018-06-04 15:30:00,73.77,73.79,73.72,73.76,163056.0,65.066,65.0837,65.0219,65.0572,163056.0
2018-06-04 15:35:00,73.77,73.78,73.74,73.75,17491.0,65.066,65.0749,65.0396,65.0484,17491.0
2018-06-04 15:40:00,73.75,73.77,73.74,73.74,11323.0,65.0484,65.066,65.0396,65.0396,11323.0
2018-06-04 15:45:00,73.74,73.74,73.7,73.74,36709.0,65.0396,65.0396,65.0043,65.0396,36709.0
2018-06-04 15:50:00,73.74,73.78,73.74,73.76,132724.0,65.0396,65.0749,65.0396,65.0572,132724.0
2018-06-04 15:55:00,73.76,73.78,73.73,73.76,94685.0,65.0572,65.0749,65.0308,65.0572,94685.0
2018-06-05 09:30:00,73.73,73.78,73.71,73.73,95143.0,65.0308,65.0749,65.0131,65.0308,95143.0
2018-06-05 09:35:00,73.75,73.77,73.73,73.73,86308.0,65.0484,65.066,65.0308,65.0308,86308.0
2018-06-05 09:40:00,73.73,73.76,73.72,73.75,94169.0,65.0308,65.0572,65.0219,65.0484,94169.0
2018-06-05 09:45:00,73.76,73.76,73.68,73.69,66277.0,65.0572,65.0572,64.9867,64.9955,66277.0
2018-06-05 09:50:00,73.7,73.71,73.68,73.69,34962.0,65.0043,65.0131,64.9867,64.9955,34962.0
2018-06-05 09:55:00,73.7,73.71,73.68,73.7,17398.0,65.0043,65.0131,64.9867,65.0043,17398.0
2018-06-05 10:00:00,73.7,73.72,73.68,73.72,82588.0,65.0043,65.0219,64.9867,65.0219,82588.0
2018-06-05 10:05:00,73.71,73.72,73.68,73.68,33535.0,65.0131,65.0219,64.9867,64.9867,33535.0
2018-06-05 10:10:00,73.68,73.72,73.68,73.7,31261.0,64.9867,65.0219,64.9867,65.0043,31261.0
2018-06-05 10:15:00,73.69,73.71,73.65,73.66,16439.0,64.9955,65.0131,64.9602,64.969,16439.0
2018-06-05 10:20:00,73.66,73.67,73.63,73.65,19943.0,64.969,64.9778,64.9426,64.9602,19943.0
2018-06-05 10:25:00,73.65,73.67,73.64,73.66,11961.0,64.9602,64.9778,64.9514,64.969,11961.0
2018-06-05 10:30:00,73.67,73.69,73.62,73.63,16789.0,64.9778,64.9955,64.9337,64.9426,16789.0
2018-06-05 10:35:00,73.62,73.62,73.53,73.53,33727.0,64.9337,64.9337,64.8544,64.8544,33727.0
2018-06-05 10:40:00,73.55,73.55,73.5,73.53,47136.0,64.872,64.872,64.8279,64.8544,47136.0
2018-06-05 10:45:00,73.54,73.54,73.47,73.48,44246.0,64.8632,64.8632,64.8014,64.8103,44246.0
2018-06-05 10:50:00,73.48,73.6,73.47,73.59,78614.0,64.8103,64.9161,64.8014,64.9073,78614.0
2018-06-05 10:55:00,73.59,73.63,73.57,73.62,19112.0,64.9073,64.9426,64.8896,64.9337,19112.0
2018-06-05 11:00:00,73.62,73.62,73.56,73.56,7700.0,64.9337,64.9337,64.8808,64.8808,7700.0
2018-06-05 11:05:00,73.56,73.56,73.47,73.47,14683.0,64.8808,64.8808,64.8014,64.8014,14683.0
2018-06-05 11:10:00,73.47,73.55,73.47,73.55,12042.0,64.8014,64.872,64.8014,64.872,12042.0
2018-06-05 11:15:00,73.55,73.57,73.54,73.55,24231.0,64.872,64.8896,64.8632,64.872,24231.0
2018-06-05 11:20:00,73.55,73.58,73.53,73.53,16103.0,64.872,64.8985,64.8544,64.8544,16103.0
2018-06-05 11:25:00,73.52,73.53,73.49,73.5,8838.0,64.8455,64.8544,64.8191,64.8279,8838.0
2018-06-05 11:30:00,73.5,73.5,73.46,73.46,28926.0,64.8279,64.8279,64.7926,64.7926,28926.0
2018-06-05 11:35:00,73.46,73.49,73.44,73.45,38012.0,64.7926,64.8191,64.775,64.7838,38012.0
2018-06-05 11:40:00,73.45,73.45,73.4,73.43,48442.0,64.7838,64.7838,64.7397,64.7662,48442.0
2018-06-05 11:45:00,73.42,73.46,73.39,73.46,18673.0,64.7573,64.7926,64.7309,64.7926,18673.0
2018-06-05 11:50:00,73.46,73.46,73.41,73.43,12315.0,64.7926,64.7926,64.7485,64.7662,12315.0
2018-06-05 11:55:00,73.43,73.48,73.42,73.44,9700.0,64.7662,64.8103,64.7573,64.775,9700.0
2018-06-05 12:00:00,73.44,73.46,73.37,73.37,47917.0,64.775,64.7926,64.7132,64.7132,47917.0
2018-06-05 12:05:00,73.38,73.41,73.34,73.41,30934.0,64.7221,64.7485,64.6868,64.7485,30934.0
2018-06-05 12:10:00,73.41,73.46,73.4,73.45,19828.0,64.7485,64.7926,64.7397,64.7838,19828.0
2018-06-05 12:15:00,73.46,73.46,73.43,73.45,18272.0,64.7926,64.7926,64.7662,64.7838,18272.0
2018-06-05 12:20:00,73.45,73.48,73.43,73.44,15894.0,64.7838,64.8103,64.7662,64.775,15894.0
2018-06-05 12:25:00,73.45,73.48,73.44,73.44,102960.0,64.7838,64.8103,64.775,64.775,102960.0
2018-06-05 12:30:00,73.44,73.45,73.41,73.42,111188.0,64.775,64.7838,64.7485,64.7573,111188.0
2018-06-05 12:35:00,73.42,73.43,73.4,73.41,65859.0,64.7573,64.7662,64.7397,64.7485,65859.0
2018-06-05 12:40:00,73.42,73.43,73.4,73.41,51292.0,64.7573,64.7662,64.7397,64.7485,51292.0
2018-06-05 12:45:00,73.42,73.42,73.37,73.38,31298.0,64.7573,64.7573,64.7132,64.7221,31298.0
2018-06-05 12:50:00,73.38,73.42,73.36,73.42,19325.0,64.7221,64.7573,64.7044,64.7573,19325.0
2018-06-05 12:55:00,73.43,73.44,73.42,73.43,46893.0,64.7662,64.775,64.7573,64.7662,46893.0
2018-06-05 13:00:00,73.43,73.46,73.42,73.45,48515.0,64.7662,64.7926,64.7573,64.7838,48515.0
2018-06-05 13:05:00,73.45,73.46,73.42,73.46,43475.0,64.7838,64.7926,64.7573,64.7926,43475.0
2018-06-05 13:10:00,73.46,73.49,73.45,73.48,74697.0,64.7926,64.8191,64.7838,64.8103,74697.0
2018-06-05 13:15:00,73.49,73.49,73.46,73.46,75554.0,64.8191,64.8191,64.7926,64.7926,75554.0
2018-06-05 13:20:00,73.46,73.47,73.45,73.46,14059.0,64.7926,64.8014,64.7838,64.7926,14059.0
2018-06-05 13:25:00,73.46,73.47,73.44,73.45,21736.0,64.7926,64.8014,64.775,64.7838,21736.0
2018-06-05 13:30:00,73.45,73.45,73.4,73.41,20435.0,64.7838,64.7838,64.7397,64.7485,20435.0
2018-06-05 13:35:00,73.41,73.42,73.39,73.42,103893.0,64.7485,64.7573,64.7309,64.7573,103893.0
2018-06-05 13:40:00,73.41,73.47,73.38,73.45,38373.0,64.7485,64.8014,64.7221,64.7838,38373.0
2018-06-05 13:45:00,73.46,73.46,73.44,73.45,12107.0,64.7926,64.7926,64.775,64.7838,12107.0
2018-06-05 13:50:00,73.45,73.45,73.41,73.41,28446.0,64.7838,64.7838,64.7485,64.7485,28446.0
2018-06-05 13:55:00,73.42,73.48,73.41,73.47,23423.0,64.7573,64.8103,64.7485,64.8014,23423.0
2018-06-05 14:00:00,73.48,73.49,73.47,73.49,46647.0,64.8103,64.8191,64.8014,64.8191,46647.0
2018-06-05 14:05:00,73.49,73.5,73.48,73.48,6876.0,64.8191,64.8279,64.8103,64.8103,6876.0
2018-06-05 14:10:00,73.49,73.49,73.46,73.47,60950.0,64.8191,64.8191,64.7926,64.8014,60950.0
2018-06-05 14:15:00,73.47,73.48,73.46,73.47,49196.0,64.8014,64.8103,64.7926,64.8014,49196.0
2018-06-05 14:20:00,73.47,73.47,73.44,73.46,21801.0,64.8014,64.8014,64.775,64.7926,21801.0
2018-06-05 14:25:00,73.46,73.46,73.43,73.44,67929.0,64.7926,64.7926,64.7662,64.775,67929.0
2018-06-05 14:30:00,73.44,73.46,73.44,73.45,33696.0,64.775,64.7926,64.775,64.7838,33696.0
2018-06-05 14:35:00,73.45,73.46,73.43,73.44,47081.0,64.7838,64.7926,64.7662,64.775,47081.0
2018-06-05 14:40:00,73.45,73.46,73.43,73.45,32191.0,64.7838,64.7926,64.7662,64.7838,32191.0
2018-06-05 14:45:00,73.45,73.47,73.44,73.45,43746.0,64.7838,64.8014,64.775,64.7838,43746.0
2018-06-05 14:50:00,73.45,73.48,73.44,73.48,48706.0,64.7838,64.8103,64.775,64.8103,48706.0
2018-06-05 14:55:00,73.48,73.48,73.45,73.48,47194.0,64.8103,64.8103,64.7838,64.8103,47194.0
2018-06-05 15:00:00,73.47,73.47,73.44,73.45,29434.0,64.8014,64.8014,64.775,64.7838,29434.0
2018-06-05 15:05:00,73.45,73.45,73.41,73.42,84487.0,64.7838,64.7838,64.7485,64.7573,84487.0
2018-06-05 15:10:00,73.42,73.42,73.35,73.36,55241.0,64.7573,64.7573,64.6956,64.7044,55241.0
2018-06-05 15:15:00,73.36,73.37,73.34,73.35,116965.0,64.7044,64.7132,64.6868,64.6956,116965.0
2018-06-05 15:20:00,73.35,73.36,73.32,73.32,43579.0,64.6956,64.7044,64.6691,64.6691,43579.0
2018-06-05 15:25:00,73.31,73.34,73.3,73.34,46822.0,64.6603,64.6868,64.6515,64.6868,46822.0
2018-06-05 15:30:00,73.34,73.34,73.32,73.32,61167.0,64.6868,64.6868,64.6691,64.6691,61167.0
2018-06-05 15:35:00,73.32,73.33,73.31,73.31,139245.0,64.6691,64.678,64.6603,64.6603,139245.0
2018-06-05 15:40:00,73.31,73.33,73.31,73.31,48433.0,64.6603,64.678,64.6603,64.6603,48433.0
2018-06-05 15:45:00,73.31,73.32,73.31,73.31,136640.0,64.6603,64.6691,64.6603,64.6603,136640.0
2018-06-05 15:50:00,73.31,73.33,73.27,73.27,137551.0,64.6603,64.678,64.625,64.625,137551.0
2018-06-05 15:55:00,73.27,73.31,73.27,73.28,196646.0,64.625,64.6603,64.625,64.6339,196646.0
2018-06-06 09:30:00,73.91,73.93,73.73,73.93,48403.0,65.1895,65.2072,65.0308,65.2072,48403.0
2018-06-06 09:35:00,73.93,74.12,73.92,74.11,70813.0,65.2072,65.3747,65.1983,65.3659,70813.0
2018-06-06 09:40:00,74.12,74.19,74.07,74.14,55801.0,65.3747,65.4365,65.3306,65.3924,55801.0
2018-06-06 09:45:00,74.14,74.3,74.13,74.27,91382.0,65.3924,65.5335,65.3836,65.507,91382.0
2018-06-06 09:50:00,74.25,74.27,74.15,74.17,53063.0,65.4894,65.507,65.4012,65.4188,53063.0
2018-06-06 09:55:00,74.17,74.18,74.01,74.02,80119.0,65.4188,65.4277,65.2777,65.2865,80119.0
2018-06-06 10:00:00,74.03,74.05,73.89,73.9,123793.0,65.2954,65.313,65.1719,65.1807,123793.0
2018-06-06 10:05:00,73.9,73.94,73.89,73.92,32775.0,65.1807,65.216,65.1719,65.1983,32775.0
2018-06-06 10:10:00,73.92,73.96,73.86,73.87,57332.0,65.1983,65.2336,65.1454,65.1542,57332.0
2018-06-06 10:15:00,73.88,73.89,73.83,73.86,21431.0,65.1631,65.1719,65.119,65.1454,21431.0
2018-06-06 10:20:00,73.86,73.98,73.86,73.96,32431.0,65.1454,65.2513,65.1454,65.2336,32431.0
2018-06-06 10:25:00,73.97,74.0,73.96,73.96,14161.0,65.2424,65.2689,65.2336,65.2336,14161.0
2018-06-06 10:30:00,73.96,73.97,73.9,73.91,17832.0,65.2336,65.2424,65.1807,65.1895,17832.0
2018-06-06 10:35:00,73.91,73.96,73.88,73.94,13857.0,65.1895,65.2336,65.1631,65.216,13857.0
2018-06-06 10:40:00,73.94,73.94,73.81,73.81,60058.0,65.216,65.216,65.1013,65.1013,60058.0
2018-06-06 10:45:00,73.81,73.84,73.74,73.75,89436.0,65.1013,65.1278,65.0396,65.0484,89436.0
2018-06-06 10:50:00,73.75,73.83,73.72,73.81,51995.0,65.0484,65.119,65.0219,65.1013,51995.0
2018-06-06 10:55:00,73.81,73.92,73.81,73.92,10096.0,65.1013,65.1983,65.1013,65.1983,10096.0
2018-06-06 11:00:00,73.92,73.96,73.92,73.95,11804.0,65.1983,65.2336,65.1983,65.2248,11804.0
2018-06-06 11:05:00,73.95,73.95,73.88,73.92,26926.0,65.2248,65.2248,65.1631,65.1983,26926.0
2018-06-06 11:10:00,73.92,73.93,73.87,73.9,23134.0,65.1983,65.2072,65.1542,65.1807,23134.0
2018-06-06 11:15:00,73.9,73.91,73.83,73.84,38715.0,65.1807,65.1895,65.119,65.1278,38715.0
2018-06-06 11:20:00,73.85,73.94,73.85,73.92,12604.0,65.1366,65.216,65.1366,65.1983,12604.0
2018-06-06 11:25:00,73.91,73.96,73.89,73.95,20951.0,65.1895,65.2336,65.1719,65.2248,20951.0
2018-06-06 11:30:00,73.96,73.98,73.92,73.95,11100.0,65.2336,65.2513,65.1983,65.2248,11100.0
2018-06-06 11:35:00,73.95,73.96,73.91,73.91,10176.0,65.2248,65.2336,65.1895,65.1895,10176.0
2018-06-06 11:40:00,73.91,73.99,73.91,73.98,22074.0,65.1895,65.2601,65.1895,65.2513,22074.0
2018-06-06 11:45:00,73.99,74.03,73.94,74.03,21575.0,65.2601,65.2954,65.216,65.2954,21575.0
2018-06-06 11:50:00,74.03,74.03,73.95,73.97,9736.0,65.2954,65.2954,65.2248,65.2424,9736.0
2018-06-06 11:55:00,73.97,74.06,73.97,74.06,11145.0,65.2424,65.3218,65.2424,65.3218,11145.0
2018-06-06 12:00:00,74.06,74.06,73.99,74.0,11728.0,65.3218,65.3218,65.2601,65.2689,11728.0
2018-06-06 12:05:00,74.0,74.0,73.96,73.96,18781.0,65.2689,65.2689,65.2336,65.2336,18781.0
2018-06-06 12:10:00,73.96,74.01,73.96,74.01,7455.0,65.2336,65.2777,65.2336,65.2777,7455.0
2018-06-06 12:15:00,74.01,74.04,73.98,74.02,16787.0,65.2777,65.3042,65.2513,65.2865,16787.0
2018-06-06 12:20:00,74.01,74.01,73.98,74.01,16492.0,65.2777,65.2777,65.2513,65.2777,16492.0
2018-06-06 12:25:00,74.0,74.0,73.97,73.99,15746.0,65.2689,65.2689,65.2424,65.2601,15746.0
2018-06-06 12:30:00,73.98,74.01,73.98,74.0,10648.0,65.2513,65.2777,65.2513,65.2689,10648.0
2018-06-06 12:35:00,74.0,74.01,73.98,74.0,6048.0,65.2689,65.2777,65.2513,65.2689,6048.0
2018-06-06 12:40:00,74.01,74.03,74.01,74.03,2200.0,65.2777,65.2954,65.2777,65.2954,2200.0
2018-06-06 12:45:00,74.03,74.03,74.03,74.03,1700.0,65.2954,65.2954,65.2954,65.2954,1700.0
2018-06-06 12:50:00,74.03,74.03,74.01,74.02,8730.0,65.2954,65.2954,65.2777,65.2865,8730.0
2018-06-06 12:55:00,74.03,74.04,74.02,74.03,4000.0,65.2954,65.3042,65.2865,65.2954,4000.0
2018-06-06 13:00:00,74.04,74.05,74.03,74.04,8800.0,65.3042,65.313,65.2954,65.3042,8800.0
2018-06-06 13:05:00,74.03,74.06,74.03,74.06,10582.0,65.2954,65.3218,65.2954,65.3218,10582.0
2018-06-06 13:10:00,74.05,74.08,74.05,74.08,3450.0,65.313,65.3395,65.313,65.3395,3450.0
2018-06-06 13:15:00,74.08,74.11,74.06,74.09,18471.0,65.3395,65.3659,65.3218,65.3483,18471.0
2018-06-06 13:20:00,74.08,74.08,74.03,74.06,23610.0,65.3395,65.3395,65.2954,65.3218,23610.0
2018-06-06 13:25:00,74.07,74.12,74.07,74.12,7670.0,65.3306,65.3747,65.3306,65.3747,7670.0
2018-06-06 13:30:00,74.12,74.13,74.11,74.12,7486.0,65.3747,65.3836,65.3659,65.3747,7486.0
2018-06-06 13:35:00,74.12,74.12,74.09,74.09,7000.0,65.3747,65.3747,65.3483,65.3483,7000.0
2018-06-06 13:40:00,74.1,74.1,74.07,74.09,7297.0,65.3571,65.3571,65.3306,65.3483,7297.0
2018-06-06 13:45:00,74.09,74.15,74.08,74.13,378831.0,65.3483,65.4012,65.3395,65.3836,378831.0
2018-06-06 13:50:00,74.13,74.17,74.12,74.17,23133.0,65.3836,65.4188,65.3747,65.4188,23133.0
2018-06-06 13:55:00,74.17,74.18,74.15,74.17,28205.0,65.4188,65.4277,65.4012,65.4188,28205.0
2018-06-06 14:00:00,74.18,74.18,74.17,74.18,11147.0,65.4277,65.4277,65.4188,65.4277,11147.0
2018-06-06 14:05:00,74.18,74.19,74.15,74.16,41700.0,65.4277,65.4365,65.4012,65.41,41700.0
2018-06-06 14:10:00,74.15,74.18,74.15,74.18,27124.0,65.4012,65.4277,65.4012,65.4277,27124.0
2018-06-06 14:15:00,74.17,74.2,74.16,74.16,35202.0,65.4188,65.4453,65.41,65.41,35202.0
2018-06-06 14:20:00,74.16,74.17,74.16,74.17,15233.0,65.41,65.4188,65.41,65.4188,15233.0
2018-06-06 14:25:00,74.17,74.17,74.14,74.17,23135.0,65.4188,65.4188,65.3924,65.4188,23135.0
2018-06-06 14:30:00,74.17,74.18,74.16,74.17,11889.0,65.4188,65.4277,65.41,65.4188,11889.0
2018-06-06 14:35:00,74.17,74.22,74.17,74.21,37716.0,65.4188,65.4629,65.4188,65.4541,37716.0
2018-06-06 14:40:00,74.22,74.24,74.22,74.24,17502.0,65.4629,65.4806,65.4629,65.4806,17502.0
2018-06-06 14:45:00,74.24,74.26,74.23,74.25,18191.0,65.4806,65.4982,65.4718,65.4894,18191.0
2018-06-06 14:50:00,74.26,74.26,74.21,74.23,24450.0,65.4982,65.4982,65.4541,65.4718,24450.0
2018-06-06 14:55:00,74.23,74.25,74.23,74.24,30820.0,65.4718,65.4894,65.4718,65.4806,30820.0
2018-06-06 15:00:00,74.23,74.24,74.23,74.23,12403.0,65.4718,65.4806,65.4718,65.4718,12403.0
2018-06-06 15:05:00,74.23,74.25,74.21,74.22,29328.0,65.4718,65.4894,65.4541,65.4629,29328.0
2018-06-06 15:10:00,74.22,74.29,74.22,74.28,87497.0,65.4629,65.5247,65.4629,65.5159,87497.0
2018-06-06 15:15:00,74.28,74.3,74.28,74.28,17692.0,65.5159,65.5335,65.5159,65.5159,17692.0
2018-06-06 15:20:00,74.29,74.3,74.28,74.29,19098.0,65.5247,65.5335,65.5159,65.5247,19098.0
2018-06-06 15:25:00,74.28,74.29,74.28,74.29,40435.0,65.5159,65.5247,65.5159,65.5247,40435.0
2018-06-06 15:30:00,74.28,74.29,74.26,74.27,36969.0,65.5159,65.5247,65.4982,65.507,36969.0
2018-06-06 15:35:00,74.28,74.3,74.27,74.28,58884.0,65.5159,65.5335,65.507,65.5159,58884.0
2018-06-06 15:40:00,74.28,74.29,74.26,74.26,43066.0,65.5159,65.5247,65.4982,65.4982,43066.0
2018-06-06 15:45:00,74.26,74.32,74.22,74.31,102932.0,65.4982,65.5511,65.4629,65.5423,102932.0
2018-06-06 15:50:00,74.32,74.42,74.31,74.41,124268.0,65.5511,65.6393,65.5423,65.6305,124268.0
2018-06-06 15:55:00,74.41,74.49,74.41,74.48,322674.0,65.6305,65.7011,65.6305,65.6923,322674.0
2018-06-07 09:30:00,74.54,74.56,74.39,74.4,88457.0,65.7452,65.7628,65.6129,65.6217,88457.0
2018-06-07 09:35:00,74.4,74.41,74.35,74.39,32793.0,65.6217,65.6305,65.5776,65.6129,32793.0
2018-06-07 09:40:00,74.38,74.41,74.33,74.41,44153.0,65.6041,65.6305,65.56,65.6305,44153.0
2018-06-07 09:45:00,74.41,74.42,74.35,74.37,37359.0,65.6305,65.6393,65.5776,65.5952,37359.0
2018-06-07 09:50:00,74.37,74.4,74.33,74.35,38087.0,65.5952,65.6217,65.56,65.5776,38087.0
2018-06-07 09:55:00,74.36,74.38,74.3,74.37,15900.0,65.5864,65.6041,65.5335,65.5952,15900.0
2018-06-07 10:00:00,74.35,74.45,74.35,74.42,79957.0,65.5776,65.6658,65.5776,65.6393,79957.0
2018-06-07 10:05:00,74.42,74.42,74.29,74.31,58342.0,65.6393,65.6393,65.5247,65.5423,58342.0
2018-06-07 10:10:00,74.31,74.31,74.26,74.3,27743.0,65.5423,65.5423,65.4982,65.5335,27743.0
2018-06-07 10:15:00,74.31,74.36,74.31,74.33,23797.0,65.5423,65.5864,65.5423,65.56,23797.0
2018-06-07 10:20:00,74.33,74.34,74.28,74.33,41342.0,65.56,65.5688,65.5159,65.56,41342.0
2018-06-07 10:25:00,74.33,74.36,74.32,74.33,59576.0,65.56,65.5864,65.5511,65.56,59576.0
2018-06-07 10:30:00,74.33,74.33,74.24,74.26,26185.0,65.56,65.56,65.4806,65.4982,26185.0
2018-06-07 10:35:00,74.26,74.27,74.21,74.27,30857.0,65.4982,65.507,65.4541,65.507,30857.0
2018-06-07 10:40:00,74.27,74.33,74.26,74.32,90872.0,65.507,65.56,65.4982,65.5511,90872.0
2018-06-07 10:45:00,74.32,74.34,74.28,74.33,25735.0,65.5511,65.5688,65.5159,65.56,25735.0
2018-06-07 10:50:00,74.34,74.34,74.31,74.33,34491.0,65.5688,65.5688,65.5423,65.56,34491.0
2018-06-07 10:55:00,74.34,74.37,74.33,74.36,29014.0,65.5688,65.5952,65.56,65.5864,29014.0
2018-06-07 11:00:00,74.36,74.37,74.32,74.34,17726.0,65.5864,65.5952,65.5511,65.5688,17726.0
2018-06-07 11:05:00,74.34,74.37,74.28,74.32,14586.0,65.5688,65.5952,65.5159,65.5511,14586.0
2018-06-07 11:10:00,74.32,74.44,74.31,74.41,50803.0,65.5511,65.657,65.5423,65.6305,50803.0
2018-06-07 11:15:00,74.41,74.42,74.36,74.37,18721.0,65.6305,65.6393,65.5864,65.5952,18721.0
2018-06-07 11:20:00,74.37,74.4,74.37,74.37,16600.0,65.5952,65.6217,65.5952,65.5952,16600.0
2018-06-07 11:25:00,74.38,74.4,74.3,74.33,18376.0,65.6041,65.6217,65.5335,65.56,18376.0
2018-06-07 11:30:00,74.34,74.35,74.29,74.29,14632.0,65.5688,65.5776,65.5247,65.5247,14632.0
2018-06-07 11:35:00,74.3,74.37,74.27,74.37,19800.0,65.5335,65.5952,65.507,65.5952,19800.0
2018-06-07 11:40:00,74.37,74.4,74.3,74.34,18652.0,65.5952,65.6217,65.5335,65.5688,18652.0
2018-06-07 11:45:00,74.33,74.34,74.25,74.26,82432.0,65.56,65.5688,65.4894,65.4982,82432.0
2018-06-07 11:50:00,74.26,74.26,74.15,74.17,73008.0,65.4982,65.4982,65.4012,65.4188,73008.0
2018-06-07 11:55:00,74.17,74.22,74.15,74.19,29725.0,65.4188,65.4629,65.4012,65.4365,29725.0
2018-06-07 12:00:00,74.18,74.21,74.12,74.15,43334.0,65.4277,65.4541,65.3747,65.4012,43334.0
2018-06-07 12:05:00,74.15,74.21,74.14,74.19,50708.0,65.4012,65.4541,65.3924,65.4365,50708.0
2018-06-07 12:10:00,74.18,74.21,74.16,74.17,10544.0,65.4277,65.4541,65.41,65.4188,10544.0
2018-06-07 12:15:00,74.17,74.19,74.15,74.19,11100.0,65.4188,65.4365,65.4012,65.4365,11100.0
2018-06-07 12:20:00,74.19,74.21,74.17,74.2,17645.0,65.4365,65.4541,65.4188,65.4453,17645.0
2018-06-07 12:25:00,74.21,74.28,74.21,74.24,24460.0,65.4541,65.5159,65.4541,65.4806,24460.0
2018-06-07 12:30:00,74.24,74.24,74.14,74.15,32387.0,65.4806,65.4806,65.3924,65.4012,32387.0
2018-06-07 12:35:00,74.15,74.18,74.14,74.15,12962.0,65.4012,65.4277,65.3924,65.4012,12962.0
2018-06-07 12:40:00,74.16,74.17,74.09,74.1,13704.0,65.41,65.4188,65.3483,65.3571,13704.0
2018-06-07 12:45:00,74.1,74.12,74.01,74.03,43548.0,65.3571,65.3747,65.2777,65.2954,43548.0
2018-06-07 12:50:00,74.03,74.07,74.02,74.03,26034.0,65.2954,65.3306,65.2865,65.2954,26034.0
2018-06-07 12:55:00,74.03,74.09,74.0,74.08,33190.0,65.2954,65.3483,65.2689,65.3395,33190.0
2018-06-07 13:00:00,74.09,74.09,74.05,74.07,20076.0,65.3483,65.3483,65.313,65.3306,20076.0
2018-06-07 13:05:00,74.07,74.08,74.04,74.06,8950.0,65.3306,65.3395,65.3042,65.3218,8950.0
2018-06-07 13:10:00,74.04,74.09,74.02,74.02,14528.0,65.3042,65.3483,65.2865,65.2865,14528.0
2018-06-07 13:15:00,74.03,74.04,73.98,74.0,32984.0,65.2954,65.3042,65.2513,65.2689,32984.0
2018-06-07 13:20:00,74.0,74.05,73.97,74.02,28708.0,65.2689,65.313,65.2424,65.2865,28708.0
2018-06-07 13:25:00,74.02,74.04,73.95,73.96,31400.0,65.2865,65.3042,65.2248,65.2336,31400.0
2018-06-07 13:30:00,73.97,74.05,73.94,74.04,46433.0,65.2424,65.313,65.216,65.3042,46433.0
2018-06-07 13:35:00,74.04,74.04,73.8,73.8,134756.0,65.3042,65.3042,65.0925,65.0925,134756.0
2018-06-07 13:40:00,73.81,73.9,73.76,73.84,106242.0,65.1013,65.1807,65.0572,65.1278,106242.0
2018-06-07 13:45:00,73.84,74.0,73.83,74.0,102996.0,65.1278,65.2689,65.119,65.2689,102996.0
2018-06-07 13:50:00,74.01,74.01,73.87,73.89,32097.0,65.2777,65.2777,65.1542,65.1719,32097.0
2018-06-07 13:55:00,73.89,73.92,73.77,73.77,66277.0,65.1719,65.1983,65.066,65.066,66277.0
2018-06-07 14:00:00,73.78,73.85,73.75,73.84,75966.0,65.0749,65.1366,65.0484,65.1278,75966.0
2018-06-07 14:05:00,73.84,73.94,73.83,73.94,46952.0,65.1278,65.216,65.119,65.216,46952.0
2018-06-07 14:10:00,73.93,73.94,73.79,73.86,45019.0,65.2072,65.216,65.0837,65.1454,45019.0
2018-06-07 14:15:00,73.86,73.91,73.82,73.88,21132.0,65.1454,65.1895,65.1101,65.1631,21132.0
2018-06-07 14:20:00,73.87,73.92,73.85,73.92,37346.0,65.1542,65.1983,65.1366,65.1983,37346.0
2018-06-07 14:25:00,73.92,73.95,73.85,73.95,26868.0,65.1983,65.2248,65.1366,65.2248,26868.0
2018-06-07 14:30:00,73.93,73.97,73.87,73.92,40388.0,65.2072,65.2424,65.1542,65.1983,40388.0
2018-06-07 14:35:00,73.92,74.08,73.91,74.07,46790.0,65.1983,65.3395,65.1895,65.3306,46790.0
2018-06-07 14:40:00,74.07,74.09,74.02,74.05,12531.0,65.3306,65.3483,65.2865,65.313,12531.0
2018-06-07 14:45:00,74.05,74.08,74.03,74.08,11781.0,65.313,65.3395,65.2954,65.3395,11781.0
2018-06-07 14:50:00,74.08,74.08,74.01,74.02,13143.0,65.3395,65.3395,65.2777,65.2865,13143.0
2018-06-07 14:55:00,74.02,74.04,73.99,74.0,9832.0,65.2865,65.3042,65.2601,65.2689,9832.0
2018-06-07 15:00:00,74.0,74.01,73.96,74.01,18379.0,65.2689,65.2777,65.2336,65.2777,18379.0
2018-06-07 15:05:00,74.01,74.03,73.99,74.0,26302.0,65.2777,65.2954,65.2601,65.2689,26302.0
2018-06-07 15:10:00,74.0,74.03,73.96,73.97,315251.0,65.2689,65.2954,65.2336,65.2424,315251.0
2018-06-07 15:15:00,73.97,73.99,73.93,73.95,27485.0,65.2424,65.2601,65.2072,65.2248,27485.0
2018-06-07 15:20:00,73.95,73.96,73.94,73.95,16339.0,65.2248,65.2336,65.216,65.2248,16339.0
2018-06-07 15:25:00,73.96,74.01,73.95,74.01,14972.0,65.2336,65.2777,65.2248,65.2777,14972.0
2018-06-07 15:30:00,74.0,74.01,73.94,73.98,24491.0,65.2689,65.2777,65.216,65.2513,24491.0
2018-06-07 15:35:00,73.99,74.06,73.99,74.06,5720.0,65.2601,65.3218,65.2601,65.3218,5720.0
2018-06-07 15:40:00,74.06,74.09,74.03,74.03,25084.0,65.3218,65.3483,65.2954,65.2954,25084.0
2018-06-07 15:45:00,74.04,74.06,74.02,74.03,17001.0,65.3042,65.3218,65.2865,65.2954,17001.0
2018-06-07 15:50:00,74.03,74.12,74.03,74.1,76620.0,65.2954,65.3747,65.2954,65.3571,76620.0
2018-06-07 15:55:00,74.1,74.11,74.02,74.03,78078.0,65.3571,65.3659,65.2865,65.2954,78078.0
2018-06-08 09:30:00,73.29,73.39,73.26,73.28,65316.0,64.6427,64.7309,64.6162,64.6339,65316.0
2018-06-08 09:35:00,73.28,73.3,73.19,73.21,42862.0,64.6339,64.6515,64.5545,64.5721,42862.0
2018-06-08 09:40:00,73.21,73.27,73.17,73.2,34802.0,64.5721,64.625,64.5368,64.5633,34802.0
2018-06-08 09:45:00,73.22,73.26,73.15,73.21,88436.0,64.5809,64.6162,64.5192,64.5721,88436.0
2018-06-08 09:50:00,73.21,73.25,73.18,73.23,17178.0,64.5721,64.6074,64.5457,64.5898,17178.0
2018-06-08 09:55:00,73.24,73.27,73.19,73.27,35012.0,64.5986,64.625,64.5545,64.625,35012.0
2018-06-08 10:00:00,73.26,73.26,73.21,73.21,25363.0,64.6162,64.6162,64.5721,64.5721,25363.0
2018-06-08 10:05:00,73.23,73.25,73.18,73.2,23960.0,64.5898,64.6074,64.5457,64.5633,23960.0
2018-06-08 10:10:00,73.21,73.21,73.14,73.15,29079.0,64.5721,64.5721,64.5104,64.5192,29079.0
2018-06-08 10:15:00,73.15,73.17,73.13,73.16,50266.0,64.5192,64.5368,64.5016,64.528,50266.0
2018-06-08 10:20:00,73.16,73.24,73.15,73.2,91809.0,64.528,64.5986,64.5192,64.5633,91809.0
2018-06-08 10:25:00,73.19,73.24,73.15,73.15,25842.0,64.5545,64.5986,64.5192,64.5192,25842.0
2018-06-08 10:30:00,73.14,73.16,73.12,73.12,38040.0,64.5104,64.528,64.4927,64.4927,38040.0
2018-06-08 10:35:00,73.13,73.14,73.06,73.07,19925.0,64.5016,64.5104,64.4398,64.4486,19925.0
2018-06-08 10:40:00,73.07,73.09,73.03,73.06,30848.0,64.4486,64.4663,64.4134,64.4398,30848.0
2018-06-08 10:45:00,73.05,73.08,73.04,73.06,5000.0,64.431,64.4575,64.4222,64.4398,5000.0
2018-06-08 10:50:00,73.06,73.15,73.06,73.15,17728.0,64.4398,64.5192,64.4398,64.5192,17728.0
2018-06-08 10:55:00,73.16,73.2,73.15,73.19,14185.0,64.528,64.5633,64.5192,64.5545,14185.0
2018-06-08 11:00:00,73.18,73.2,73.16,73.2,16290.0,64.5457,64.5633,64.528,64.5633,16290.0
2018-06-08 11:05:00,73.21,73.32,73.21,73.3,19699.0,64.5721,64.6691,64.5721,64.6515,19699.0
2018-06-08 11:10:00,73.32,73.34,73.3,73.33,27526.0,64.6691,64.6868,64.6515,64.678,27526.0
2018-06-08 11:15:00,73.34,73.35,73.32,73.34,31169.0,64.6868,64.6956,64.6691,64.6868,31169.0
2018-06-08 11:20:00,73.34,73.35,73.31,73.33,15138.0,64.6868,64.6956,64.6603,64.678,15138.0
2018-06-08 11:25:00,73.32,73.34,73.28,73.3,23800.0,64.6691,64.6868,64.6339,64.6515,23800.0
2018-06-08 11:30:00,73.3,73.3,73.2,73.24,28148.0,64.6515,64.6515,64.5633,64.5986,28148.0
2018-06-08 11:35:00,73.23,73.23,73.18,73.19,12936.0,64.5898,64.5898,64.5457,64.5545,12936.0
2018-06-08 11:40:00,73.19,73.24,73.19,73.24,4200.0,64.5545,64.5986,64.5545,64.5986,4200.0
2018-06-08 11:45:00,73.24,73.26,73.2,73.21,34666.0,64.5986,64.6162,64.5633,64.5721,34666.0
2018-06-08 11:50:00,73.22,73.25,73.19,73.24,20005.0,64.5809,64.6074,64.5545,64.5986,20005.0
2018-06-08 11:55:00,73.24,73.26,73.23,73.26,18905.0,64.5986,64.6162,64.5898,64.6162,18905.0
2018-06-08 12:00:00,73.27,73.35,73.27,73.34,22838.0,64.625,64.6956,64.625,64.6868,22838.0
2018-06-08 12:05:00,73.34,73.35,73.32,73.34,23131.0,64.6868,64.6956,64.6691,64.6868,23131.0
2018-06-08 12:10:00,73.35,73.35,73.26,73.29,25096.0,64.6956,64.6956,64.6162,64.6427,25096.0
2018-06-08 12:15:00,73.29,73.37,73.29,73.36,16336.0,64.6427,64.7132,64.6427,64.7044,16336.0
2018-06-08 12:20:00,73.38,73.42,73.37,73.41,38790.0,64.7221,64.7573,64.7132,64.7485,38790.0
2018-06-08 12:25:00,73.41,73.47,73.41,73.46,218567.0,64.7485,64.8014,64.7485,64.7926,218567.0
2018-06-08 12:30:00,73.45,73.52,73.45,73.52,47661.0,64.7838,64.8455,64.7838,64.8455,47661.0
2018-06-08 12:35:00,73.52,73.52,73.49,73.5,47038.0,64.8455,64.8455,64.8191,64.8279,47038.0
2018-06-08 12:40:00,73.51,73.54,73.51,73.54,113830.0,64.8367,64.8632,64.8367,64.8632,113830.0
2018-06-08 12:45:00,73.54,73.56,73.53,73.56,17924.0,64.8632,64.8808,64.8544,64.8808,17924.0
2018-06-08 12:50:00,73.56,73.61,73.56,73.56,17853.0,64.8808,64.9249,64.8808,64.8808,17853.0
2018-06-08 12:55:00,73.57,73.57,73.5,73.5,14372.0,64.8896,64.8896,64.8279,64.8279,14372.0
2018-06-08 13:00:00,73.51,73.51,73.47,73.48,12922.0,64.8367,64.8367,64.8014,64.8103,12922.0
2018-06-08 13:05:00,73.47,73.47,73.45,73.45,40419.0,64.8014,64.8014,64.7838,64.7838,40419.0
2018-06-08 13:10:00,73.45,73.47,73.45,73.47,11017.0,64.7838,64.8014,64.7838,64.8014,11017.0
2018-06-08 13:15:00,73.47,73.48,73.46,73.48,10275.0,64.8014,64.8103,64.7926,64.8103,10275.0
2018-06-08 13:20:00,73.48,73.48,73.46,73.47,9724.0,64.8103,64.8103,64.7926,64.8014,9724.0
2018-06-08 13:25:00,73.47,73.5,73.46,73.5,6638.0,64.8014,64.8279,64.7926,64.8279,6638.0
2018-06-08 13:30:00,73.5,73.53,73.5,73.53,5821.0,64.8279,64.8544,64.8279,64.8544,5821.0
2018-06-08 13:35:00,73.54,73.55,73.52,73.52,5425.0,64.8632,64.872,64.8455,64.8455,5425.0
2018-06-08 13:40:00,73.53,73.55,73.53,73.53,6422.0,64.8544,64.872,64.8544,64.8544,6422.0
2018-06-08 13:45:00,73.53,73.57,73.53,73.55,79114.0,64.8544,64.8896,64.8544,64.872,79114.0
2018-06-08 13:50:00,73.55,73.55,73.47,73.52,55492.0,64.872,64.872,64.8014,64.8455,55492.0
2018-06-08 13:55:00,73.52,73.54,73.49,73.54,5210.0,64.8455,64.8632,64.8191,64.8632,5210.0
2018-06-08 14:00:00,73.54,73.57,73.54,73.56,20410.0,64.8632,64.8896,64.8632,64.8808,20410.0
2018-06-08 14:05:00,73.56,73.57,73.54,73.55,16053.0,64.8808,64.8896,64.8632,64.872,16053.0
2018-06-08 14:10:00,73.56,73.62,73.54,73.61,46102.0,64.8808,64.9337,64.8632,64.9249,46102.0
2018-06-08 14:15:00,73.61,73.61,73.56,73.57,22332.0,64.9249,64.9249,64.8808,64.8896,22332.0
2018-06-08 14:20:00,73.56,73.57,73.54,73.54,16546.0,64.8808,64.8896,64.8632,64.8632,16546.0
2018-06-08 14:25:00,73.55,73.56,73.53,73.54,4604.0,64.872,64.8808,64.8544,64.8632,4604.0
2018-06-08 14:30:00,73.55,73.55,73.53,73.53,13847.0,64.872,64.872,64.8544,64.8544,13847.0
2018-06-08 14:35:00,73.54,73.55,73.51,73.53,12288.0,64.8632,64.872,64.8367,64.8544,12288.0
2018-06-08 14:40:00,73.53,73.57,73.53,73.57,8579.0,64.8544,64.8896,64.8544,64.8896,8579.0
2018-06-08 14:45:00,73.56,73.58,73.55,73.56,18671.0,64.8808,64.8985,64.872,64.8808,18671.0
2018-06-08 14:50:00,73.56,73.59,73.55,73.57,15398.0,64.8808,64.9073,64.872,64.8896,15398.0
2018-06-08 14:55:00,73.57,73.57,73.52,73.53,22442.0,64.8896,64.8896,64.8455,64.8544,22442.0
2018-06-08 15:00:00,73.53,73.54,73.51,73.51,6043.0,64.8544,64.8632,64.8367,64.8367,6043.0
2018-06-08 15:05:00,73.52,73.53,73.5,73.51,10620.0,64.8455,64.8544,64.8279,64.8367,10620.0
2018-06-08 15:10:00,73.51,73.55,73.5,73.54,19577.0,64.8367,64.872,64.8279,64.8632,19577.0
2018-06-08 15:15:00,73.55,73.56,73.49,73.5,19129.0,64.872,64.8808,64.8191,64.8279,19129.0
2018-06-08 15:20:00,73.5,73.55,73.5,73.55,6536.0,64.8279,64.872,64.8279,64.872,6536.0
2018-06-08 15:25:00,73.55,73.56,73.51,73.55,9911.0,64.872,64.8808,64.8367,64.872,9911.0
2018-06-08 15:30:00,73.56,73.58,73.53,73.54,14742.0,64.8808,64.8985,64.8544,64.8632,14742.0
2018-06-08 15:35:00,73.54,73.57,73.54,73.55,15477.0,64.8632,64.8896,64.8632,64.872,15477.0
2018-06-08 15:40:00,73.55,73.55,73.5,73.52,17939.0,64.872,64.872,64.8279,64.8455,17939.0
2018-06-08 15:45:00,73.51,73.53,73.49,73.49,11889.0,64.8367,64.8544,64.8191,64.8191,11889.0
2018-06-08 15:50:00,73.5,73.54,73.49,73.5,28916.0,64.8279,64.8632,64.8191,64.8279,28916.0
2018-06-08 15:55:00,73.5,73.53,73.43,73.46,121903.0,64.8279,64.8544,64.7662,64.7926,121903.0
2018-06-11 09:30:00,73.84,73.88,73.8,73.84,31339.0,65.1278,65.1631,65.0925,65.1278,31339.0
2018-06-11 09:35:00,73.85,73.9,73.81,73.85,15995.0,65.1366,65.1807,65.1013,65.1366,15995.0
2018-06-11 09:40:00,73.85,73.95,73.85,73.92,50438.0,65.1366,65.2248,65.1366,65.1983,50438.0
2018-06-11 09:45:00,73.92,73.93,73.88,73.9,7149.0,65.1983,65.2072,65.1631,65.1807,7149.0
2018-06-11 09:50:00,73.91,73.91,73.88,73.9,12193.0,65.1895,65.1895,65.1631,65.1807,12193.0
2018-06-11 09:55:00,73.89,73.89,73.84,73.85,11301.0,65.1719,65.1719,65.1278,65.1366,11301.0
2018-06-11 10:00:00,73.86,73.88,73.83,73.84,22256.0,65.1454,65.1631,65.119,65.1278,22256.0
2018-06-11 10:05:00,73.83,73.89,73.83,73.86,32867.0,65.119,65.1719,65.119,65.1454,32867.0
2018-06-11 10:10:00,73.85,73.88,73.83,73.88,32713.0,65.1366,65.1631,65.119,65.1631,32713.0
2018-06-11 10:15:00,73.87,73.89,73.82,73.86,30992.0,65.1542,65.1719,65.1101,65.1454,30992.0
2018-06-11 10:20:00,73.85,73.85,73.79,73.81,61762.0,65.1366,65.1366,65.0837,65.1013,61762.0
2018-06-11 10:25:00,73.81,73.83,73.8,73.8,94834.0,65.1013,65.119,65.0925,65.0925,94834.0
2018-06-11 10:30:00,73.8,73.83,73.78,73.8,50380.0,65.0925,65.119,65.0749,65.0925,50380.0
2018-06-11 10:35:00,73.79,73.81,73.75,73.76,21621.0,65.0837,65.1013,65.0484,65.0572,21621.0
2018-06-11 10:40:00,73.75,73.76,73.73,73.74,21520.0,65.0484,65.0572,65.0308,65.0396,21520.0
2018-06-11 10:45:00,73.75,73.77,73.73,73.73,16056.0,65.0484,65.066,65.0308,65.0308,16056.0
2018-06-11 10:50:00,73.73,73.79,73.73,73.75,34203.0,65.0308,65.0837,65.0308,65.0484,34203.0
2018-06-11 10:55:00,73.76,73.79,73.72,73.79,28184.0,65.0572,65.0837,65.0219,65.0837,28184.0
2018-06-11 11:00:00,73.79,73.81,73.74,73.78,37474.0,65.0837,65.1013,65.0396,65.0749,37474.0
2018-06-11 11:05:00,73.78,73.8,73.75,73.78,13037.0,65.0749,65.0925,65.0484,65.0749,13037.0
2018-06-11 11:10:00,73.78,73.83,73.76,73.81,12158.0,65.0749,65.119,65.0572,65.1013,12158.0
2018-06-11 11:15:00,73.82,73.83,73.79,73.82,12360.0,65.1101,65.119,65.0837,65.1101,12360.0
2018-06-11 11:20:00,73.82,73.87,73.81,73.87,63286.0,65.1101,65.1542,65.1013,65.1542,63286.0
2018-06-11 11:25:00,73.86,73.87,73.84,73.86,51969.0,65.1454,65.1542,65.1278,65.1454,51969.0
2018-06-11 11:30:00,73.86,73.87,73.82,73.83,27530.0,65.1454,65.1542,65.1101,65.119,27530.0
2018-06-11 11:35:00,73.83,73.85,73.81,73.84,8583.0,65.119,65.1366,65.1013,65.1278,8583.0
2018-06-11 11:40:00,73.84,73.88,73.84,73.87,10419.0,65.1278,65.1631,65.1278,65.1542,10419.0
2018-06-11 11:45:00,73.87,73.88,73.86,73.87,8137.0,65.1542,65.1631,65.1454,65.1542,8137.0
2018-06-11 11:50:00,73.87,73.9,73.87,73.88,3440.0,65.1542,65.1807,65.1542,65.1631,3440.0
2018-06-11 11:55:00,73.88,73.9,73.87,73.88,14260.0,65.1631,65.1807,65.1542,65.1631,14260.0
2018-06-11 12:00:00,73.9,73.9,73.87,73.88,9598.0,65.1807,65.1807,65.1542,65.1631,9598.0
2018-06-11 12:05:00,73.88,73.89,73.87,73.89,10670.0,65.1631,65.1719,65.1542,65.1719,10670.0
2018-06-11 12:10:00,73.89,73.92,73.89,73.91,7063.0,65.1719,65.1983,65.1719,65.1895,7063.0
2018-06-11 12:15:00,73.91,73.94,73.9,73.92,8943.0,65.1895,65.216,65.1807,65.1983,8943.0
2018-06-11 12:20:00,73.92,73.93,73.91,73.91,4491.0,65.1983,65.2072,65.1895,65.1895,4491.0
2018-06-11 12:25:00,73.91,73.92,73.9,73.91,6600.0,65.1895,65.1983,65.1807,65.1895,6600.0
2018-06-11 12:30:00,73.91,73.93,73.91,73.93,4100.0,65.1895,65.2072,65.1895,65.2072,4100.0
2018-06-11 12:35:00,73.92,73.92,73.9,73.91,4276.0,65.1983,65.1983,65.1807,65.1895,4276.0
2018-06-11 12:40:00,73.9,73.92,73.89,73.89,5820.0,65.1807,65.1983,65.1719,65.1719,5820.0
2018-06-11 12:45:00,73.88,73.88,73.87,73.88,3760.0,65.1631,65.1631,65.1542,65.1631,3760.0
2018-06-11 12:50:00,73.89,73.92,73.88,73.91,5582.0,65.1719,65.1983,65.1631,65.1895,5582.0
2018-06-11 12:55:00,73.91,73.93,73.9,73.9,6506.0,65.1895,65.2072,65.1807,65.1807,6506.0
2018-06-11 13:00:00,73.89,73.9,73.87,73.87,52300.0,65.1719,65.1807,65.1542,65.1542,52300.0
2018-06-11 13:05:00,73.87,73.89,73.87,73.89,2535.0,65.1542,65.1719,65.1542,65.1719,2535.0
2018-06-11 13:10:00,73.9,73.92,73.9,73.91,29856.0,65.1807,65.1983,65.1807,65.1895,29856.0
2018-06-11 13:15:00,73.91,73.93,73.88,73.9,21939.0,65.1895,65.2072,65.1631,65.1807,21939.0
2018-06-11 13:20:00,73.9,73.9,73.87,73.87,4550.0,65.1807,65.1807,65.1542,65.1542,4550.0
2018-06-11 13:25:00,73.87,73.89,73.87,73.88,5064.0,65.1542,65.1719,65.1542,65.1631,5064.0
2018-06-11 13:30:00,73.88,73.88,73.86,73.86,3400.0,65.1631,65.1631,65.1454,65.1454,3400.0
2018-06-11 13:35:00,73.86,73.87,73.85,73.87,33737.0,65.1454,65.1542,65.1366,65.1542,33737.0
2018-06-11 13:40:00,73.86,73.88,73.84,73.86,10021.0,65.1454,65.1631,65.1278,65.1454,10021.0
2018-06-11 13:45:00,73.86,73.87,73.86,73.87,5100.0,65.1454,65.1542,65.1454,65.1542,5100.0
2018-06-11 13:50:00,73.87,73.87,73.86,73.86,12144.0,65.1542,65.1542,65.1454,65.1454,12144.0
2018-06-11 13:55:00,73.86,73.87,73.85,73.87,5500.0,65.1454,65.1542,65.1366,65.1542,5500.0
2018-06-11 14:00:00,73.86,73.86,73.84,73.85,6181.0,65.1454,65.1454,65.1278,65.1366,6181.0
2018-06-11 14:05:00,73.84,73.86,73.84,73.85,15167.0,65.1278,65.1454,65.1278,65.1366,15167.0
2018-06-11 14:10:00,73.86,73.86,73.85,73.85,2313.0,65.1454,65.1454,65.1366,65.1366,2313.0
2018-06-11 14:15:00,73.86,73.86,73.85,73.86,4200.0,65.1454,65.1454,65.1366,65.1454,4200.0
2018-06-11 14:20:00,73.86,73.89,73.85,73.89,10257.0,65.1454,65.1719,65.1366,65.1719,10257.0
2018-06-11 14:25:00,73.89,73.9,73.88,73.89,4873.0,65.1719,65.1807,65.1631,65.1719,4873.0
2018-06-11 14:30:00,73.88,73.88,73.85,73.88,13890.0,65.1631,65.1631,65.1366,65.1631,13890.0
2018-06-11 14:35:00,73.87,73.87,73.83,73.84,7160.0,65.1542,65.1542,65.119,65.1278,7160.0
2018-06-11 14:40:00,73.84,73.85,73.83,73.84,9829.0,65.1278,65.1366,65.119,65.1278,9829.0
2018-06-11 14:45:00,73.84,73.85,73.84,73.85,4300.0,65.1278,65.1366,65.1278,65.1366,4300.0
2018-06-11 14:50:00,73.85,73.85,73.84,73.84,4300.0,65.1366,65.1366,65.1278,65.1278,4300.0
2018-06-11 14:55:00,73.85,73.89,73.84,73.89,12825.0,65.1366,65.1719,65.1278,65.1719,12825.0
2018-06-11 15:00:00,73.89,73.89,73.88,73.89,10950.0,65.1719,65.1719,65.1631,65.1719,10950.0
2018-06-11 15:05:00,73.9,73.9,73.88,73.88,8530.0,65.1807,65.1807,65.1631,65.1631,8530.0
2018-06-11 15:10:00,73.89,73.9,73.88,73.89,9288.0,65.1719,65.1807,65.1631,65.1719,9288.0
2018-06-11 15:15:00,73.89,73.89,73.87,73.88,13495.0,65.1719,65.1719,65.1542,65.1631,13495.0
2018-06-11 15:20:00,73.88,73.89,73.87,73.89,12576.0,65.1631,65.1719,65.1542,65.1719,12576.0
2018-06-11 15:25:00,73.88,73.89,73.86,73.86,11577.0,65.1631,65.1719,65.1454,65.1454,11577.0
2018-06-11 15:30:00,73.86,73.86,73.85,73.86,5934.0,65.1454,65.1454,65.1366,65.1454,5934.0
2018-06-11 15:35:00,73.86,73.86,73.83,73.84,7204.0,65.1454,65.1454,65.119,65.1278,7204.0
2018-06-11 15:40:00,73.84,73.84,73.77,73.77,21494.0,65.1278,65.1278,65.066,65.066,21494.0
2018-06-11 15:45:00,73.78,73.79,73.77,73.79,19274.0,65.0749,65.0837,65.066,65.0837,19274.0
2018-06-11 15:50:00,73.79,73.79,73.74,73.78,31414.0,65.0837,65.0837,65.0396,65.0749,31414.0
2018-06-11 15:55:00,73.78,73.79,73.74,73.77,191782.0,65.0749,65.0837,65.0396,65.066,191782.0
2018-06-12 09:30:00,73.48,73.49,73.43,73.44,82784.0,64.8103,64.8191,64.7662,64.775,82784.0
2018-06-12 09:35:00,73.44,73.45,73.37,73.44,56006.0,64.775,64.7838,64.7132,64.775,56006.0
2018-06-12 09:40:00,73.45,73.47,73.42,73.42,25869.0,64.7838,64.8014,64.7573,64.7573,25869.0
2018-06-12 09:45:00,73.43,73.45,73.33,73.34,43738.0,64.7662,64.7838,64.678,64.6868,43738.0
2018-06-12 09:50:00,73.33,73.34,73.28,73.32,21430.0,64.678,64.6868,64.6339,64.6691,21430.0
2018-06-12 09:55:00,73.32,73.35,73.32,73.35,22888.0,64.6691,64.6956,64.6691,64.6956,22888.0
2018-06-12 10:00:00,73.35,73.38,73.31,73.37,37730.0,64.6956,64.7221,64.6603,64.7132,37730.0
2018-06-12 10:05:00,73.37,73.37,73.33,73.33,54202.0,64.7132,64.7132,64.678,64.678,54202.0
2018-06-12 10:10:00,73.34,73.37,73.33,73.36,13396.0,64.6868,64.7132,64.678,64.7044,13396.0
2018-06-12 10:15:00,73.37,73.37,73.33,73.36,21107.0,64.7132,64.7132,64.678,64.7044,21107.0
2018-06-12 10:20:00,73.35,73.36,73.33,73.34,19653.0,64.6956,64.7044,64.678,64.6868,19653.0
2018-06-12 10:25:00,73.33,73.34,73.26,73.26,46788.0,64.678,64.6868,64.6162,64.6162,46788.0
2018-06-12 10:30:00,73.27,73.32,73.26,73.32,35762.0,64.625,64.6691,64.6162,64.6691,35762.0
2018-06-12 10:35:00,73.32,73.34,73.28,73.3,20846.0,64.6691,64.6868,64.6339,64.6515,20846.0
2018-06-12 10:40:00,73.29,73.39,73.29,73.38,35579.0,64.6427,64.7309,64.6427,64.7221,35579.0
2018-06-12 10:45:00,73.39,73.42,73.32,73.33,68402.0,64.7309,64.7573,64.6691,64.678,68402.0
2018-06-12 10:50:00,73.34,73.35,73.29,73.29,21720.0,64.6868,64.6956,64.6427,64.6427,21720.0
2018-06-12 10:55:00,73.28,73.33,73.27,73.29,20771.0,64.6339,64.678,64.625,64.6427,20771.0
2018-06-12 11:00:00,73.29,73.3,73.26,73.27,22194.0,64.6427,64.6515,64.6162,64.625,22194.0
2018-06-12 11:05:00,73.27,73.3,73.23,73.25,35649.0,64.625,64.6515,64.5898,64.6074,35649.0
2018-06-12 11:10:00,73.25,73.25,73.19,73.22,29151.0,64.6074,64.6074,64.5545,64.5809,29151.0
2018-06-12 11:15:00,73.22,73.25,73.19,73.21,37665.0,64.5809,64.6074,64.5545,64.5721,37665.0
2018-06-12 11:20:00,73.2,73.3,73.2,73.27,34800.0,64.5633,64.6515,64.5633,64.625,34800.0
2018-06-12 11:25:00,73.27,73.29,73.23,73.28,19394.0,64.625,64.6427,64.5898,64.6339,19394.0
2018-06-12 11:30:00,73.28,73.32,73.26,73.28,15948.0,64.6339,64.6691,64.6162,64.6339,15948.0
2018-06-12 11:35:00,73.28,73.32,73.28,73.32,20373.0,64.6339,64.6691,64.6339,64.6691,20373.0
2018-06-12 11:40:00,73.32,73.36,73.32,73.34,20040.0,64.6691,64.7044,64.6691,64.6868,20040.0
2018-06-12 11:45:00,73.35,73.36,73.31,73.31,20280.0,64.6956,64.7044,64.6603,64.6603,20280.0
2018-06-12 11:50:00,73.32,73.42,73.32,73.42,15892.0,64.6691,64.7573,64.6691,64.7573,15892.0
2018-06-12 11:55:00,73.42,73.43,73.39,73.4,10941.0,64.7573,64.7662,64.7309,64.7397,10941.0
2018-06-12 12:00:00,73.4,73.44,73.4,73.42,5350.0,64.7397,64.775,64.7397,64.7573,5350.0
2018-06-12 12:05:00,73.42,73.42,73.39,73.39,15316.0,64.7573,64.7573,64.7309,64.7309,15316.0
2018-06-12 12:10:00,73.39,73.4,73.35,73.38,13630.0,64.7309,64.7397,64.6956,64.7221,13630.0
2018-06-12 12:15:00,73.38,73.38,73.33,73.34,5400.0,64.7221,64.7221,64.678,64.6868,5400.0
2018-06-12 12:20:00,73.34,73.35,73.28,73.29,8042.0,64.6868,64.6956,64.6339,64.6427,8042.0
2018-06-12 12:25:00,73.28,73.31,73.28,73.28,16383.0,64.6339,64.6603,64.6339,64.6339,16383.0
2018-06-12 12:30:00,73.28,73.29,73.25,73.27,4949.0,64.6339,64.6427,64.6074,64.625,4949.0
2018-06-12 12:35:00,73.27,73.28,73.26,73.27,7800.0,64.625,64.6339,64.6162,64.625,7800.0
2018-06-12 12:40:00,73.27,73.27,73.24,73.24,9600.0,64.625,64.625,64.5986,64.5986,9600.0
2018-06-12 12:45:00,73.24,73.24,73.19,73.2,25541.0,64.5986,64.5986,64.5545,64.5633,25541.0
2018-06-12 12:50:00,73.2,73.21,73.19,73.2,8700.0,64.5633,64.5721,64.5545,64.5633,8700.0
2018-06-12 12:55:00,73.2,73.2,73.16,73.17,15690.0,64.5633,64.5633,64.528,64.5368,15690.0
2018-06-12 13:00:00,73.16,73.16,73.14,73.16,1100.0,64.528,64.528,64.5104,64.528,1100.0
2018-06-12 13:05:00,73.16,73.17,73.15,73.15,21059.0,64.528,64.5368,64.5192,64.5192,21059.0
2018-06-12 13:10:00,73.15,73.15,73.1,73.11,18278.0,64.5192,64.5192,64.4751,64.4839,18278.0
2018-06-12 13:15:00,73.11,73.12,73.04,73.04,33959.0,64.4839,64.4927,64.4222,64.4222,33959.0
2018-06-12 13:20:00,73.04,73.05,73.03,73.04,5908.0,64.4222,64.431,64.4134,64.4222,5908.0
2018-06-12 13:25:00,73.03,73.04,73.03,73.03,3276.0,64.4134,64.4222,64.4134,64.4134,3276.0
2018-06-12 13:30:00,73.02,73.06,73.02,73.06,16629.0,64.4045,64.4398,64.4045,64.4398,16629.0
2018-06-12 13:35:00,73.06,73.09,73.05,73.06,31614.0,64.4398,64.4663,64.431,64.4398,31614.0
2018-06-12 13:40:00,73.06,73.07,73.01,73.01,26969.0,64.4398,64.4486,64.3957,64.3957,26969.0
2018-06-12 13:45:00,73.02,73.03,72.99,73.03,67701.0,64.4045,64.4134,64.3781,64.4134,67701.0
2018-06-12 13:50:00,73.02,73.1,73.02,73.1,17640.0,64.4045,64.4751,64.4045,64.4751,17640.0
2018-06-12 13:55:00,73.1,73.12,73.09,73.12,20183.0,64.4751,64.4927,64.4663,64.4927,20183.0
2018-06-12 14:00:00,73.11,73.11,73.07,73.08,11900.0,64.4839,64.4839,64.4486,64.4575,11900.0
2018-06-12 14:05:00,73.07,73.07,73.05,73.05,12169.0,64.4486,64.4486,64.431,64.431,12169.0
2018-06-12 14:10:00,73.05,73.06,73.04,73.04,8500.0,64.431,64.4398,64.4222,64.4222,8500.0
2018-06-12 14:15:00,73.04,73.04,72.98,73.0,57341.0,64.4222,64.4222,64.3693,64.3869,57341.0
2018-06-12 14:20:00,73.0,73.02,72.97,72.98,20959.0,64.3869,64.4045,64.3604,64.3693,20959.0
2018-06-12 14:25:00,72.98,72.99,72.93,72.95,19541.0,64.3693,64.3781,64.3252,64.3428,19541.0
2018-06-12 14:30:00,72.95,72.97,72.92,72.93,37283.0,64.3428,64.3604,64.3163,64.3252,37283.0
2018-06-12 14:35:00,72.93,72.95,72.89,72.95,30206.0,64.3252,64.3428,64.2899,64.3428,30206.0
2018-06-12 14:40:00,72.95,72.97,72.94,72.95,39065.0,64.3428,64.3604,64.334,64.3428,39065.0
2018-06-12 14:45:00,72.95,72.96,72.93,72.94,21841.0,64.3428,64.3516,64.3252,64.334,21841.0
2018-06-12 14:50:00,72.94,72.97,72.93,72.95,35873.0,64.334,64.3604,64.3252,64.3428,35873.0
2018-06-12 14:55:00,72.95,72.99,72.94,72.94,21926.0,64.3428,64.3781,64.334,64.334,21926.0
2018-06-12 15:00:00,72.95,72.99,72.92,72.98,18804.0,64.3428,64.3781,64.3163,64.3693,18804.0
2018-06-12 15:05:00,72.98,73.02,72.98,73.02,40266.0,64.3693,64.4045,64.3693,64.4045,40266.0
2018-06-12 15:10:00,73.01,73.03,72.99,73.0,37742.0,64.3957,64.4134,64.3781,64.3869,37742.0
2018-06-12 15:15:00,73.0,73.02,72.96,73.02,37551.0,64.3869,64.4045,64.3516,64.4045,37551.0
2018-06-12 15:20:00,73.02,73.05,73.01,73.05,32211.0,64.4045,64.431,64.3957,64.431,32211.0
2018-06-12 15:25:00,73.05,73.06,73.03,73.05,12466.0,64.431,64.4398,64.4134,64.431,12466.0
2018-06-12 15:30:00,73.05,73.05,73.02,73.04,27237.0,64.431,64.431,64.4045,64.4222,27237.0
2018-06-12 15:35:00,73.03,73.04,72.99,73.01,36778.0,64.4134,64.4222,64.3781,64.3957,36778.0
2018-06-12 15:40:00,73.02,73.02,72.98,72.98,20025.0,64.4045,64.4045,64.3693,64.3693,20025.0
2018-06-12 15:45:00,72.98,73.01,72.98,73.0,30575.0,64.3693,64.3957,64.3693,64.3869,30575.0
2018-06-12 15:50:00,73.0,73.06,73.0,73.03,61867.0,64.3869,64.4398,64.3869,64.4134,61867.0
2018-06-12 15:55:00,73.03,73.07,73.01,73.07,146069.0,64.4134,64.4486,64.3957,64.4486,146069.0
2018-06-13 09:30:00,73.19,73.2,73.02,73.04,62713.0,64.5545,64.5633,64.4045,64.4222,62713.0
2018-06-13 09:35:00,73.04,73.04,72.84,72.86,60512.0,64.4222,64.4222,64.2458,64.2634,60512.0
2018-06-13 09:40:00,72.86,72.9,72.74,72.75,67273.0,64.2634,64.2987,64.1576,64.1664,67273.0
2018-06-13 09:45:00,72.75,72.81,72.7,72.77,51420.0,64.1664,64.2193,64.1223,64.184,51420.0
2018-06-13 09:50:00,72.76,72.76,72.56,72.56,76320.0,64.1752,64.1752,63.9988,63.9988,76320.0
2018-06-13 09:55:00,72.56,72.63,72.51,72.58,79262.0,63.9988,64.0605,63.9547,64.0164,79262.0
2018-06-13 10:00:00,72.6,72.66,72.58,72.66,15733.0,64.0341,64.087,64.0164,64.087,15733.0
2018-06-13 10:05:00,72.66,72.68,72.62,72.66,24412.0,64.087,64.1046,64.0517,64.087,24412.0
2018-06-13 10:10:00,72.65,72.65,72.57,72.59,35155.0,64.0782,64.0782,64.0076,64.0253,35155.0
2018-06-13 10:15:00,72.59,72.6,72.54,72.54,66602.0,64.0253,64.0341,63.9812,63.9812,66602.0
2018-06-13 10:20:00,72.54,72.56,72.51,72.55,46185.0,63.9812,63.9988,63.9547,63.99,46185.0
2018-06-13 10:25:00,72.52,72.58,72.52,72.56,49502.0,63.9635,64.0164,63.9635,63.9988,49502.0
2018-06-13 10:30:00,72.56,72.71,72.55,72.7,88530.0,63.9988,64.1311,63.99,64.1223,88530.0
2018-06-13 10:35:00,72.7,72.78,72.7,72.71,65267.0,64.1223,64.1928,64.1223,64.1311,65267.0
2018-06-13 10:40:00,72.71,72.9,72.71,72.89,48411.0,64.1311,64.2987,64.1311,64.2899,48411.0
2018-06-13 10:45:00,72.89,72.93,72.85,72.87,37277.0,64.2899,64.3252,64.2546,64.2722,37277.0
2018-06-13 10:50:00,72.87,72.99,72.87,72.99,33838.0,64.2722,64.3781,64.2722,64.3781,33838.0
2018-06-13 10:55:00,72.99,73.08,72.99,73.08,68075.0,64.3781,64.4575,64.3781,64.4575,68075.0
2018-06-13 11:00:00,73.08,73.17,73.08,73.15,28173.0,64.4575,64.5368,64.4575,64.5192,28173.0
2018-06-13 11:05:00,73.15,73.16,73.11,73.16,21911.0,64.5192,64.528,64.4839,64.528,21911.0
2018-06-13 11:10:00,73.17,73.21,73.16,73.19,39320.0,64.5368,64.5721,64.528,64.5545,39320.0
2018-06-13 11:15:00,73.19,73.24,73.19,73.19,24423.0,64.5545,64.5986,64.5545,64.5545,24423.0
2018-06-13 11:20:00,73.19,73.2,73.15,73.19,19852.0,64.5545,64.5633,64.5192,64.5545,19852.0
2018-06-13 11:25:00,73.19,73.19,73.14,73.14,15801.0,64.5545,64.5545,64.5104,64.5104,15801.0
2018-06-13 11:30:00,73.14,73.26,73.13,73.24,31998.0,64.5104,64.6162,64.5016,64.5986,31998.0
2018-06-13 11:35:00,73.24,73.25,73.18,73.24,11304.0,64.5986,64.6074,64.5457,64.5986,11304.0
2018-06-13 11:40:00,73.25,73.31,73.25,73.25,35808.0,64.6074,64.6603,64.6074,64.6074,35808.0
2018-06-13 11:45:00,73.25,73.31,73.18,73.31,43170.0,64.6074,64.6603,64.5457,64.6603,43170.0
2018-06-13 11:50:00,73.31,73.39,73.3,73.35,51971.0,64.6603,64.7309,64.6515,64.6956,51971.0
2018-06-13 11:55:00,73.34,73.37,73.33,73.36,15942.0,64.6868,64.7132,64.678,64.7044,15942.0
2018-06-13 12:00:00,73.34,73.38,73.32,73.36,28022.0,64.6868,64.7221,64.6691,64.7044,28022.0
2018-06-13 12:05:00,73.36,73.41,73.36,73.39,40107.0,64.7044,64.7485,64.7044,64.7309,40107.0
2018-06-13 12:10:00,73.38,73.42,73.36,73.4,24325.0,64.7221,64.7573,64.7044,64.7397,24325.0
2018-06-13 12:15:00,73.41,73.42,73.38,73.38,23223.0,64.7485,64.7573,64.7221,64.7221,23223.0
2018-06-13 12:20:00,73.37,73.42,73.35,73.41,26852.0,64.7132,64.7573,64.6956,64.7485,26852.0
2018-06-13 12:25:00,73.41,73.47,73.41,73.47,39745.0,64.7485,64.8014,64.7485,64.8014,39745.0
2018-06-13 12:30:00,73.47,73.52,73.43,73.44,187244.0,64.8014,64.8455,64.7662,64.775,187244.0
2018-06-13 12:35:00,73.44,73.44,73.38,73.39,9400.0,64.775,64.775,64.7221,64.7309,9400.0
2018-06-13 12:40:00,73.38,73.39,73.35,73.37,15358.0,64.7221,64.7309,64.6956,64.7132,15358.0
2018-06-13 12:45:00,73.37,73.38,73.31,73.31,41613.0,64.7132,64.7221,64.6603,64.6603,41613.0
2018-06-13 12:50:00,73.31,73.33,73.3,73.3,16144.0,64.6603,64.678,64.6515,64.6515,16144.0
2018-06-13 12:55:00,73.29,73.29,73.2,73.2,38577.0,64.6427,64.6427,64.5633,64.5633,38577.0
2018-06-13 13:00:00,73.2,73.2,73.14,73.14,28950.0,64.5633,64.5633,64.5104,64.5104,28950.0
2018-06-13 13:05:00,73.14,73.14,73.1,73.11,29828.0,64.5104,64.5104,64.4751,64.4839,29828.0
2018-06-13 13:10:00,73.11,73.11,73.07,73.09,19550.0,64.4839,64.4839,64.4486,64.4663,19550.0
2018-06-13 13:15:00,73.09,73.11,73.08,73.09,39714.0,64.4663,64.4839,64.4575,64.4663,39714.0
2018-06-13 13:20:00,73.1,73.13,73.09,73.09,27725.0,64.4751,64.5016,64.4663,64.4663,27725.0
2018-06-13 13:25:00,73.09,73.12,73.07,73.11,25340.0,64.4663,64.4927,64.4486,64.4839,25340.0
2018-06-13 13:30:00,73.11,73.11,73.07,73.08,9013.0,64.4839,64.4839,64.4486,64.4575,9013.0
2018-06-13 13:35:00,73.08,73.1,73.07,73.1,11366.0,64.4575,64.4751,64.4486,64.4751,11366.0
2018-06-13 13:40:00,73.1,73.1,73.07,73.1,6085.0,64.4751,64.4751,64.4486,64.4751,6085.0
2018-06-13 13:45:00,73.09,73.15,73.09,73.13,12619.0,64.4663,64.5192,64.4663,64.5016,12619.0
2018-06-13 13:50:00,73.13,73.18,73.13,73.18,5900.0,64.5016,64.5457,64.5016,64.5457,5900.0
2018-06-13 13:55:00,73.19,73.21,73.1,73.12,15212.0,64.5545,64.5721,64.4751,64.4927,15212.0
2018-06-13 14:00:00,73.12,73.12,72.5,72.5,74936.0,64.4927,64.4927,63.9459,63.9459,74936.0
2018-06-13 14:05:00,72.5,72.5,72.11,72.23,174402.0,63.9459,63.9459,63.6019,63.7077,174402.0
2018-06-13 14:10:00,72.24,72.61,72.22,72.49,144536.0,63.7166,64.0429,63.6989,63.9371,144536.0
2018-06-13 14:15:00,72.48,72.65,72.43,72.6,127177.0,63.9282,64.0782,63.8841,64.0341,127177.0
2018-06-13 14:20:00,72.61,72.62,72.42,72.44,68707.0,64.0429,64.0517,63.8753,63.893,68707.0
2018-06-13 14:25:00,72.43,72.48,72.28,72.28,115481.0,63.8841,63.9282,63.7518,63.7518,115481.0
2018-06-13 14:30:00,72.26,72.26,72.04,72.1,115013.0,63.7342,63.7342,63.5402,63.5931,115013.0
2018-06-13 14:35:00,72.1,72.46,72.1,72.43,54841.0,63.5931,63.9106,63.5931,63.8841,54841.0
2018-06-13 14:40:00,72.45,72.59,72.4,72.51,47389.0,63.9018,64.0253,63.8577,63.9547,47389.0
2018-06-13 14:45:00,72.48,72.48,72.18,72.21,28224.0,63.9282,63.9282,63.6636,63.6901,28224.0
2018-06-13 14:50:00,72.22,72.42,72.21,72.33,36878.0,63.6989,63.8753,63.6901,63.7959,36878.0
2018-06-13 14:55:00,72.32,72.67,72.31,72.63,86747.0,63.7871,64.0958,63.7783,64.0605,86747.0
2018-06-13 15:00:00,72.61,72.95,72.61,72.88,88841.0,64.0429,64.3428,64.0429,64.2811,88841.0
2018-06-13 15:05:00,72.87,72.97,72.62,72.62,68633.0,64.2722,64.3604,64.0517,64.0517,68633.0
2018-06-13 15:10:00,72.62,72.7,72.58,72.59,46568.0,64.0517,64.1223,64.0164,64.0253,46568.0
2018-06-13 15:15:00,72.6,72.67,72.52,72.56,55720.0,64.0341,64.0958,63.9635,63.9988,55720.0
2018-06-13 15:20:00,72.54,72.56,72.48,72.5,37758.0,63.9812,63.9988,63.9282,63.9459,37758.0
2018-06-13 15:25:00,72.5,72.57,72.37,72.41,39979.0,63.9459,64.0076,63.8312,63.8665,39979.0
2018-06-13 15:30:00,72.39,72.5,72.38,72.5,26844.0,63.8489,63.9459,63.84,63.9459,26844.0
2018-06-13 15:35:00,72.5,72.54,72.46,72.46,30449.0,63.9459,63.9812,63.9106,63.9106,30449.0
2018-06-13 15:40:00,72.46,72.48,72.42,72.46,73340.0,63.9106,63.9282,63.8753,63.9106,73340.0
2018-06-13 15:45:00,72.46,72.55,72.42,72.5,85494.0,63.9106,63.99,63.8753,63.9459,85494.0
2018-06-13 15:50:00,72.49,72.63,72.47,72.59,89646.0,63.9371,64.0605,63.9194,64.0253,89646.0
2018-06-13 15:55:00,72.59,72.69,72.58,72.66,268774.0,64.0253,64.1135,64.0164,64.087,268774.0
2018-06-14 09:30:00,72.16,72.17,72.09,72.1,97603.0,63.646,63.6548,63.5843,63.5931,97603.0
2018-06-14 09:35:00,72.09,72.15,72.06,72.12,51267.0,63.5843,63.6372,63.5578,63.6107,51267.0
2018-06-14 09:40:00,72.12,72.14,72.04,72.05,77179.0,63.6107,63.6284,63.5402,63.549,77179.0
2018-06-14 09:45:00,72.05,72.11,72.04,72.05,43097.0,63.549,63.6019,63.5402,63.549,43097.0
2018-06-14 09:50:00,72.04,72.07,72.01,72.04,39398.0,63.5402,63.5666,63.5137,63.5402,39398.0
2018-06-14 09:55:00,72.05,72.08,72.02,72.06,22301.0,63.549,63.5754,63.5225,63.5578,22301.0
2018-06-14 10:00:00,72.07,72.15,72.07,72.12,77546.0,63.5666,63.6372,63.5666,63.6107,77546.0
2018-06-14 10:05:00,72.13,72.19,72.1,72.11,44549.0,63.6195,63.6725,63.5931,63.6019,44549.0
2018-06-14 10:10:00,72.12,72.13,72.08,72.09,42220.0,63.6107,63.6195,63.5754,63.5843,42220.0
2018-06-14 10:15:00,72.09,72.17,72.09,72.17,49537.0,63.5843,63.6548,63.5843,63.6548,49537.0
2018-06-14 10:20:00,72.17,72.17,72.1,72.1,25832.0,63.6548,63.6548,63.5931,63.5931,25832.0
2018-06-14 10:25:00,72.1,72.14,72.05,72.05,21252.0,63.5931,63.6284,63.549,63.549,21252.0
2018-06-14 10:30:00,72.06,72.07,72.03,72.03,29163.0,63.5578,63.5666,63.5313,63.5313,29163.0
2018-06-14 10:35:00,72.03,72.04,71.99,72.0,54834.0,63.5313,63.5402,63.4961,63.5049,54834.0
2018-06-14 10:40:00,72.0,72.01,71.94,71.97,27043.0,63.5049,63.5137,63.452,63.4784,27043.0
2018-06-14 10:45:00,71.97,72.01,71.93,71.94,16813.0,63.4784,63.5137,63.4431,63.452,16813.0
2018-06-14 10:50:00,71.94,71.97,71.91,71.93,17566.0,63.452,63.4784,63.4255,63.4431,17566.0
2018-06-14 10:55:00,71.93,71.93,71.89,71.91,22320.0,63.4431,63.4431,63.4079,63.4255,22320.0
2018-06-14 11:00:00,71.91,71.91,71.85,71.9,36223.0,63.4255,63.4255,63.3726,63.4167,36223.0
2018-06-14 11:05:00,71.9,71.91,71.85,71.86,33178.0,63.4167,63.4255,63.3726,63.3814,33178.0
2018-06-14 11:10:00,71.86,71.91,71.85,71.88,19000.0,63.3814,63.4255,63.3726,63.399,19000.0
2018-06-14 11:15:00,71.88,71.92,71.84,71.92,48651.0,63.399,63.4343,63.3638,63.4343,48651.0
2018-06-14 11:20:00,71.93,71.98,71.92,71.97,49002.0,63.4431,63.4872,63.4343,63.4784,49002.0
2018-06-14 11:25:00,71.99,72.03,71.97,72.0,28974.0,63.4961,63.5313,63.4784,63.5049,28974.0
2018-06-14 11:30:00,72.01,72.02,71.99,72.0,32610.0,63.5137,63.5225,63.4961,63.5049,32610.0
2018-06-14 11:35:00,72.0,72.01,71.98,72.01,22078.0,63.5049,63.5137,63.4872,63.5137,22078.0
2018-06-14 11:40:00,72.01,72.02,71.95,71.95,24066.0,63.5137,63.5225,63.4608,63.4608,24066.0
2018-06-14 11:45:00,71.95,71.96,71.92,71.92,29100.0,63.4608,63.4696,63.4343,63.4343,29100.0
2018-06-14 11:50:00,71.92,71.93,71.9,71.91,13708.0,63.4343,63.4431,63.4167,63.4255,13708.0
2018-06-14 11:55:00,71.92,71.95,71.92,71.94,13611.0,63.4343,63.4608,63.4343,63.452,13611.0
2018-06-14 12:00:00,71.94,71.96,71.93,71.94,17513.0,63.452,63.4696,63.4431,63.452,17513.0
2018-06-14 12:05:00,71.94,71.94,71.92,71.92,29384.0,63.452,63.452,63.4343,63.4343,29384.0
2018-06-14 12:10:00,71.93,71.95,71.9,71.91,8676.0,63.4431,63.4608,63.4167,63.4255,8676.0
2018-06-14 12:15:00,71.91,71.91,71.84,71.84,5389.0,63.4255,63.4255,63.3638,63.3638,5389.0
2018-06-14 12:20:00,71.83,71.84,71.81,71.83,8300.0,63.3549,63.3638,63.3373,63.3549,8300.0
2018-06-14 12:25:00,71.84,71.91,71.84,71.84,10844.0,63.3638,63.4255,63.3638,63.3638,10844.0
2018-06-14 12:30:00,71.84,71.88,71.83,71.87,9150.0,63.3638,63.399,63.3549,63.3902,9150.0
2018-06-14 12:35:00,71.89,71.91,71.85,71.85,5100.0,63.4079,63.4255,63.3726,63.3726,5100.0
2018-06-14 12:40:00,71.85,71.86,71.85,71.85,7697.0,63.3726,63.3814,63.3726,63.3726,7697.0
2018-06-14 12:45:00,71.85,71.87,71.85,71.86,3450.0,63.3726,63.3902,63.3726,63.3814,3450.0
2018-06-14 12:50:00,71.86,71.91,71.86,71.89,15074.0,63.3814,63.4255,63.3814,63.4079,15074.0
2018-06-14 12:55:00,71.89,71.89,71.87,71.88,5803.0,63.4079,63.4079,63.3902,63.399,5803.0
2018-06-14 13:00:00,71.88,71.89,71.87,71.87,11879.0,63.399,63.4079,63.3902,63.3902,11879.0
2018-06-14 13:05:00,71.87,71.9,71.87,71.9,4840.0,63.3902,63.4167,63.3902,63.4167,4840.0
2018-06-14 13:10:00,71.89,71.9,71.86,71.87,11224.0,63.4079,63.4167,63.3814,63.3902,11224.0
2018-06-14 13:15:00,71.87,71.87,71.85,71.87,8133.0,63.3902,63.3902,63.3726,63.3902,8133.0
2018-06-14 13:20:00,71.87,71.89,71.87,71.88,10692.0,63.3902,63.4079,63.3902,63.399,10692.0
2018-06-14 13:25:00,71.87,71.89,71.87,71.87,9456.0,63.3902,63.4079,63.3902,63.3902,9456.0
2018-06-14 13:30:00,71.87,71.92,71.86,71.9,14919.0,63.3902,63.4343,63.3814,63.4167,14919.0
2018-06-14 13:35:00,71.89,71.92,71.84,71.84,26633.0,63.4079,63.4343,63.3638,63.3638,26633.0
2018-06-14 13:40:00,71.84,71.85,71.79,71.82,14204.0,63.3638,63.3726,63.3197,63.3461,14204.0
2018-06-14 13:45:00,71.82,71.86,71.77,71.78,20391.0,63.3461,63.3814,63.302,63.3108,20391.0
2018-06-14 13:50:00,71.77,71.82,71.77,71.78,14335.0,63.302,63.3461,63.302,63.3108,14335.0
2018-06-14 13:55:00,71.78,71.78,71.7,71.7,22809.0,63.3108,63.3108,63.2403,63.2403,22809.0
2018-06-14 14:00:00,71.7,71.73,71.67,71.68,16341.0,63.2403,63.2667,63.2138,63.2226,16341.0
2018-06-14 14:05:00,71.68,71.74,71.68,71.7,16711.0,63.2226,63.2756,63.2226,63.2403,16711.0
2018-06-14 14:10:00,71.69,71.77,71.68,71.72,17903.0,63.2315,63.302,63.2226,63.2579,17903.0
2018-06-14 14:15:00,71.72,71.72,71.61,71.65,37824.0,63.2579,63.2579,63.1609,63.1962,37824.0
2018-06-14 14:20:00,71.64,71.67,71.63,71.67,28649.0,63.1874,63.2138,63.1785,63.2138,28649.0
2018-06-14 14:25:00,71.67,71.72,71.66,71.7,30452.0,63.2138,63.2579,63.205,63.2403,30452.0
2018-06-14 14:30:00,71.7,71.7,71.67,71.68,39641.0,63.2403,63.2403,63.2138,63.2226,39641.0
2018-06-14 14:35:00,71.67,71.71,71.67,71.7,24603.0,63.2138,63.2491,63.2138,63.2403,24603.0
2018-06-14 14:40:00,71.7,71.72,71.69,71.7,16200.0,63.2403,63.2579,63.2315,63.2403,16200.0
2018-06-14 14:45:00,71.69,71.72,71.68,71.72,19569.0,63.2315,63.2579,63.2226,63.2579,19569.0
2018-06-14 14:50:00,71.72,71.73,71.67,71.67,20912.0,63.2579,63.2667,63.2138,63.2138,20912.0
2018-06-14 14:55:00,71.66,71.68,71.59,71.59,8374.0,63.205,63.2226,63.1433,63.1433,8374.0
2018-06-14 15:00:00,71.59,71.61,71.55,71.58,47729.0,63.1433,63.1609,63.108,63.1344,47729.0
2018-06-14 15:05:00,71.58,71.62,71.57,71.62,14860.0,63.1344,63.1697,63.1256,63.1697,14860.0
2018-06-14 15:10:00,71.62,71.7,71.61,71.67,289343.0,63.1697,63.2403,63.1609,63.2138,289343.0
2018-06-14 15:15:00,71.68,71.69,71.65,71.67,22760.0,63.2226,63.2315,63.1962,63.2138,22760.0
2018-06-14 15:20:00,71.67,71.71,71.67,71.69,40573.0,63.2138,63.2491,63.2138,63.2315,40573.0
2018-06-14 15:25:00,71.69,71.72,71.69,71.72,10076.0,63.2315,63.2579,63.2315,63.2579,10076.0
2018-06-14 15:30:00,71.72,71.75,71.71,71.73,31563.0,63.2579,63.2844,63.2491,63.2667,31563.0
2018-06-14 15:35:00,71.73,71.82,71.72,71.81,343582.0,63.2667,63.3461,63.2579,63.3373,343582.0
2018-06-14 15:40:00,71.81,71.83,71.79,71.82,136712.0,63.3373,63.3549,63.3197,63.3461,136712.0
2018-06-14 15:45:00,71.82,71.82,71.78,71.81,42358.0,63.3461,63.3461,63.3108,63.3373,42358.0
2018-06-14 15:50:00,71.81,71.81,71.74,71.77,105597.0,63.3373,63.3373,63.2756,63.302,105597.0
2018-06-14 15:55:00,71.78,71.8,71.76,71.77,204816.0,63.3108,63.3285,63.2932,63.302,204816.0
2018-06-15 09:30:00,70.04,70.41,69.99,70.05,198442.0,61.7761,62.1025,61.732,61.785,198442.0
2018-06-15 09:35:00,70.05,70.15,70.04,70.12,90154.0,61.785,61.8732,61.7761,61.8467,90154.0
2018-06-15 09:40:00,70.13,70.14,70.05,70.11,63932.0,61.8555,61.8643,61.785,61.8379,63932.0
2018-06-15 09:45:00,70.1,70.21,70.09,70.19,108448.0,61.8291,61.9261,61.8202,61.9084,108448.0
2018-06-15 09:50:00,70.2,70.23,70.18,70.2,72294.0,61.9173,61.9437,61.8996,61.9173,72294.0
2018-06-15 09:55:00,70.2,70.23,70.15,70.17,45405.0,61.9173,61.9437,61.8732,61.8908,45405.0
2018-06-15 10:00:00,70.16,70.16,70.05,70.07,53109.0,61.882,61.882,61.785,61.8026,53109.0
2018-06-15 10:05:00,70.06,70.08,70.02,70.02,79465.0,61.7938,61.8114,61.7585,61.7585,79465.0
2018-06-15 10:10:00,70.02,70.08,69.98,70.08,58137.0,61.7585,61.8114,61.7232,61.8114,58137.0
2018-06-15 10:15:00,70.08,70.15,70.07,70.15,39136.0,61.8114,61.8732,61.8026,61.8732,39136.0
2018-06-15 10:20:00,70.15,70.22,70.1,70.11,58193.0,61.8732,61.9349,61.8291,61.8379,58193.0
2018-06-15 10:25:00,70.11,70.2,70.1,70.1,28089.0,61.8379,61.9173,61.8291,61.8291,28089.0
2018-06-15 10:30:00,70.1,70.12,70.0,70.03,69238.0,61.8291,61.8467,61.7409,61.7673,69238.0
2018-06-15 10:35:00,70.02,70.03,69.92,69.95,102396.0,61.7585,61.7673,61.6703,61.6968,102396.0
2018-06-15 10:40:00,69.96,69.99,69.93,69.95,90297.0,61.7056,61.732,61.6791,61.6968,90297.0
2018-06-15 10:45:00,69.95,70.0,69.95,70.0,58738.0,61.6968,61.7409,61.6968,61.7409,58738.0
2018-06-15 10:50:00,70.0,70.04,69.97,70.03,250437.0,61.7409,61.7761,61.7144,61.7673,250437.0
2018-06-15 10:55:00,70.03,70.07,70.01,70.05,17954.0,61.7673,61.8026,61.7497,61.785,17954.0
2018-06-15 11:00:00,70.05,70.1,70.04,70.08,37010.0,61.785,61.8291,61.7761,61.8114,37010.0
2018-06-15 11:05:00,70.08,70.1,70.03,70.07,88851.0,61.8114,61.8291,61.7673,61.8026,88851.0
2018-06-15 11:10:00,70.08,70.11,70.07,70.09,121324.0,61.8114,61.8379,61.8026,61.8202,121324.0
2018-06-15 11:15:00,70.08,70.08,69.99,70.01,23778.0,61.8114,61.8114,61.732,61.7497,23778.0
2018-06-15 11:20:00,70.0,70.03,69.97,70.03,21225.0,61.7409,61.7673,61.7144,61.7673,21225.0
2018-06-15 11:25:00,70.03,70.03,69.96,69.96,20359.0,61.7673,61.7673,61.7056,61.7056,20359.0
2018-06-15 11:30:00,69.95,70.0,69.95,69.98,33759.0,61.6968,61.7409,61.6968,61.7232,33759.0
2018-06-15 11:35:00,69.99,70.04,69.97,70.02,29015.0,61.732,61.7761,61.7144,61.7585,29015.0
2018-06-15 11:40:00,70.03,70.05,70.01,70.05,15236.0,61.7673,61.785,61.7497,61.785,15236.0
2018-06-15 11:45:00,70.06,70.07,70.03,70.04,24556.0,61.7938,61.8026,61.7673,61.7761,24556.0
2018-06-15 11:50:00,70.03,70.1,70.02,70.09,21207.0,61.7673,61.8291,61.7585,61.8202,21207.0
2018-06-15 11:55:00,70.1,70.1,70.05,70.05,10573.0,61.8291,61.8291,61.785,61.785,10573.0
2018-06-15 12:00:00,70.05,70.06,70.02,70.03,12184.0,61.785,61.7938,61.7585,61.7673,12184.0
2018-06-15 12:05:00,70.03,70.03,69.99,70.01,21086.0,61.7673,61.7673,61.732,61.7497,21086.0
2018-06-15 12:10:00,70.01,70.02,70.0,70.02,8600.0,61.7497,61.7585,61.7409,61.7585,8600.0
2018-06-15 12:15:00,70.01,70.08,70.01,70.08,11156.0,61.7497,61.8114,61.7497,61.8114,11156.0
2018-06-15 12:20:00,70.07,70.11,70.05,70.11,16467.0,61.8026,61.8379,61.785,61.8379,16467.0
2018-06-15 12:25:00,70.1,70.11,70.08,70.1,8350.0,61.8291,61.8379,61.8114,61.8291,8350.0
2018-06-15 12:30:00,70.11,70.11,70.06,70.06,12259.0,61.8379,61.8379,61.7938,61.7938,12259.0
2018-06-15 12:35:00,70.06,70.1,70.04,70.09,10612.0,61.7938,61.8291,61.7761,61.8202,10612.0
2018-06-15 12:40:00,70.09,70.1,70.07,70.07,11907.0,61.8202,61.8291,61.8026,61.8026,11907.0
2018-06-15 12:45:00,70.07,70.08,70.06,70.08,5200.0,61.8026,61.8114,61.7938,61.8114,5200.0
2018-06-15 12:50:00,70.09,70.09,70.05,70.06,15331.0,61.8202,61.8202,61.785,61.7938,15331.0
2018-06-15 12:55:00,70.06,70.1,70.06,70.09,7500.0,61.7938,61.8291,61.7938,61.8202,7500.0
2018-06-15 13:00:00,70.09,70.12,70.07,70.08,19000.0,61.8202,61.8467,61.8026,61.8114,19000.0
2018-06-15 13:05:00,70.09,70.1,70.08,70.09,9100.0,61.8202,61.8291,61.8114,61.8202,9100.0
2018-06-15 13:10:00,70.09,70.11,70.09,70.1,26159.0,61.8202,61.8379,61.8202,61.8291,26159.0
2018-06-15 13:15:00,70.11,70.12,70.09,70.12,16390.0,61.8379,61.8467,61.8202,61.8467,16390.0
2018-06-15 13:20:00,70.12,70.13,70.08,70.09,17104.0,61.8467,61.8555,61.8114,61.8202,17104.0
2018-06-15 13:25:00,70.09,70.1,70.09,70.1,2900.0,61.8202,61.8291,61.8202,61.8291,2900.0
2018-06-15 13:30:00,70.09,70.1,70.07,70.07,13050.0,61.8202,61.8291,61.8026,61.8026,13050.0
2018-06-15 13:35:00,70.08,70.08,70.05,70.06,21315.0,61.8114,61.8114,61.785,61.7938,21315.0
2018-06-15 13:40:00,70.06,70.07,70.04,70.06,13122.0,61.7938,61.8026,61.7761,61.7938,13122.0
2018-06-15 13:45:00,70.06,70.07,70.02,70.04,35090.0,61.7938,61.8026,61.7585,61.7761,35090.0
2018-06-15 13:50:00,70.04,70.06,70.02,70.03,21350.0,61.7761,61.7938,61.7585,61.7673,21350.0
2018-06-15 13:55:00,70.02,70.09,70.02,70.06,13022.0,61.7585,61.8202,61.7585,61.7938,13022.0
2018-06-15 14:00:00,70.06,70.06,70.03,70.03,6954.0,61.7938,61.7938,61.7673,61.7673,6954.0
2018-06-15 14:05:00,70.03,70.07,70.01,70.07,9201.0,61.7673,61.8026,61.7497,61.8026,9201.0
2018-06-15 14:10:00,70.06,70.16,70.06,70.15,24068.0,61.7938,61.882,61.7938,61.8732,24068.0
2018-06-15 14:15:00,70.15,70.2,70.15,70.19,17807.0,61.8732,61.9173,61.8732,61.9084,17807.0
2018-06-15 14:20:00,70.2,70.32,70.2,70.28,31058.0,61.9173,62.0231,61.9173,61.9878,31058.0
2018-06-15 14:25:00,70.27,70.3,70.24,70.29,17018.0,61.979,62.0055,61.9525,61.9966,17018.0
2018-06-15 14:30:00,70.29,70.38,70.28,70.36,29125.0,61.9966,62.076,61.9878,62.0584,29125.0
2018-06-15 14:35:00,70.36,70.37,70.32,70.32,13617.0,62.0584,62.0672,62.0231,62.0231,13617.0
2018-06-15 14:40:00,70.31,70.33,70.29,70.32,41906.0,62.0143,62.0319,61.9966,62.0231,41906.0
2018-06-15 14:45:00,70.32,70.37,70.32,70.34,19017.0,62.0231,62.0672,62.0231,62.0407,19017.0
2018-06-15 14:50:00,70.33,70.35,70.31,70.35,20124.0,62.0319,62.0496,62.0143,62.0496,20124.0
2018-06-15 14:55:00,70.35,70.37,70.3,70.31,25530.0,62.0496,62.0672,62.0055,62.0143,25530.0
2018-06-15 15:00:00,70.31,70.33,70.28,70.31,48858.0,62.0143,62.0319,61.9878,62.0143,48858.0
2018-06-15 15:05:00,70.3,70.31,70.29,70.31,11900.0,62.0055,62.0143,61.9966,62.0143,11900.0
2018-06-15 15:10:00,70.3,70.3,70.27,70.27,31313.0,62.0055,62.0055,61.979,61.979,31313.0
2018-06-15 15:15:00,70.28,70.28,70.26,70.27,42669.0,61.9878,61.9878,61.9702,61.979,42669.0
2018-06-15 15:20:00,70.27,70.3,70.26,70.28,26442.0,61.979,62.0055,61.9702,61.9878,26442.0
2018-06-15 15:25:00,70.27,70.29,70.26,70.29,20075.0,61.979,61.9966,61.9702,61.9966,20075.0
2018-06-15 15:30:00,70.3,70.3,70.26,70.28,20586.0,62.0055,62.0055,61.9702,61.9878,20586.0
2018-06-15 15:35:00,70.28,70.3,70.27,70.3,19583.0,61.9878,62.0055,61.979,62.0055,19583.0
2018-06-15 15:40:00,70.3,70.3,70.24,70.26,24584.0,62.0055,62.0055,61.9525,61.9702,24584.0
2018-06-15 15:45:00,70.25,70.26,70.2,70.22,24375.0,61.9614,61.9702,61.9173,61.9349,24375.0
2018-06-15 15:50:00,70.22,70.25,70.18,70.24,72957.0,61.9349,61.9614,61.8996,61.9525,72957.0
2018-06-15 15:55:00,70.25,70.29,70.21,70.25,138123.0,61.9614,61.9966,61.9261,61.9614,138123.0
2018-06-18 09:30:00,69.16,69.17,68.97,68.99,116257.0,61.0,61.0088,60.8324,60.85,116257.0
2018-06-18 09:35:00,68.97,69.01,68.91,68.95,104711.0,60.8324,60.8677,60.7795,60.8147,104711.0
2018-06-18 09:40:00,68.95,69.0,68.9,68.98,75391.0,60.8147,60.8588,60.7706,60.8412,75391.0
2018-06-18 09:45:00,68.98,69.09,68.94,69.09,88971.0,60.8412,60.9382,60.8059,60.9382,88971.0
2018-06-18 09:50:00,69.09,69.16,69.08,69.09,81044.0,60.9382,61.0,60.9294,60.9382,81044.0
2018-06-18 09:55:00,69.09,69.11,69.03,69.05,54400.0,60.9382,60.9559,60.8853,60.9029,54400.0
2018-06-18 10:00:00,69.04,69.11,69.01,69.07,21232.0,60.8941,60.9559,60.8677,60.9206,21232.0
2018-06-18 10:05:00,69.06,69.07,69.01,69.01,34818.0,60.9118,60.9206,60.8677,60.8677,34818.0
2018-06-18 10:10:00,69.01,69.03,68.92,68.92,51070.0,60.8677,60.8853,60.7883,60.7883,51070.0
2018-06-18 10:15:00,68.92,68.96,68.89,68.93,45364.0,60.7883,60.8236,60.7618,60.7971,45364.0
2018-06-18 10:20:00,68.92,69.0,68.91,68.97,41356.0,60.7883,60.8588,60.7795,60.8324,41356.0
2018-06-18 10:25:00,68.97,68.98,68.91,68.92,28758.0,60.8324,60.8412,60.7795,60.7883,28758.0
2018-06-18 10:30:00,68.91,68.97,68.9,68.96,24182.0,60.7795,60.8324,60.7706,60.8236,24182.0
2018-06-18 10:35:00,68.97,69.04,68.97,69.03,34183.0,60.8324,60.8941,60.8324,60.8853,34183.0
2018-06-18 10:40:00,69.04,69.08,69.04,69.08,20692.0,60.8941,60.9294,60.8941,60.9294,20692.0
2018-06-18 10:45:00,69.07,69.16,69.06,69.15,19807.0,60.9206,61.0,60.9118,60.9911,19807.0
2018-06-18 10:50:00,69.15,69.16,69.09,69.1,36572.0,60.9911,61.0,60.9382,60.947,36572.0
2018-06-18 10:55:00,69.1,69.12,69.07,69.07,25781.0,60.947,60.9647,60.9206,60.9206,25781.0
2018-06-18 11:00:00,69.08,69.1,69.02,69.05,21211.0,60.9294,60.947,60.8765,60.9029,21211.0
2018-06-18 11:05:00,69.06,69.12,69.04,69.11,23961.0,60.9118,60.9647,60.8941,60.9559,23961.0
2018-06-18 11:10:00,69.12,69.21,69.12,69.2,159351.0,60.9647,61.0441,60.9647,61.0352,159351.0
2018-06-18 11:15:00,69.21,69.22,69.14,69.15,40646.0,61.0441,61.0529,60.9823,60.9911,40646.0
2018-06-18 11:20:00,69.15,69.17,69.12,69.17,14423.0,60.9911,61.0088,60.9647,61.0088,14423.0
2018-06-18 11:25:00,69.16,69.18,69.14,69.15,19304.0,61.0,61.0176,60.9823,60.9911,19304.0
2018-06-18 11:30:00,69.15,69.16,69.09,69.09,119719.0,60.9911,61.0,60.9382,60.9382,119719.0
2018-06-18 11:35:00,69.09,69.09,69.02,69.07,18708.0,60.9382,60.9382,60.8765,60.9206,18708.0
2018-06-18 11:40:00,69.07,69.08,69.04,69.07,11800.0,60.9206,60.9294,60.8941,60.9206,11800.0
2018-06-18 11:45:00,69.08,69.11,69.06,69.08,33790.0,60.9294,60.9559,60.9118,60.9294,33790.0
2018-06-18 11:50:00,69.08,69.11,69.07,69.07,9360.0,60.9294,60.9559,60.9206,60.9206,9360.0
2018-06-18 11:55:00,69.07,69.07,68.99,69.02,10114.0,60.9206,60.9206,60.85,60.8765,10114.0
2018-06-18 12:00:00,69.02,69.06,69.01,69.02,25324.0,60.8765,60.9118,60.8677,60.8765,25324.0
2018-06-18 12:05:00,69.03,69.09,69.02,69.03,22784.0,60.8853,60.9382,60.8765,60.8853,22784.0
2018-06-18 12:10:00,69.03,69.11,69.01,69.06,25745.0,60.8853,60.9559,60.8677,60.9118,25745.0
2018-06-18 12:15:00,69.06,69.07,69.0,69.03,25072.0,60.9118,60.9206,60.8588,60.8853,25072.0
2018-06-18 12:20:00,69.04,69.05,68.98,69.03,25958.0,60.8941,60.9029,60.8412,60.8853,25958.0
2018-06-18 12:25:00,69.02,69.02,68.97,68.99,18883.0,60.8765,60.8765,60.8324,60.85,18883.0
2018-06-18 12:30:00,68.99,69.03,68.99,68.99,22672.0,60.85,60.8853,60.85,60.85,22672.0
2018-06-18 12:35:00,68.99,69.0,68.96,68.96,28678.0,60.85,60.8588,60.8236,60.8236,28678.0
2018-06-18 12:40:00,68.97,69.03,68.97,68.99,32251.0,60.8324,60.8853,60.8324,60.85,32251.0
2018-06-18 12:45:00,69.0,69.04,68.99,69.01,13138.0,60.8588,60.8941,60.85,60.8677,13138.0
2018-06-18 12:50:00,69.01,69.01,68.97,68.97,41410.0,60.8677,60.8677,60.8324,60.8324,41410.0
2018-06-18 12:55:00,68.98,69.03,68.96,69.03,20064.0,60.8412,60.8853,60.8236,60.8853,20064.0
2018-06-18 13:00:00,69.03,69.07,69.01,69.04,14744.0,60.8853,60.9206,60.8677,60.8941,14744.0
2018-06-18 13:05:00,69.04,69.04,68.99,69.01,21853.0,60.8941,60.8941,60.85,60.8677,21853.0
2018-06-18 13:10:00,69.0,69.04,69.0,69.03,11617.0,60.8588,60.8941,60.8588,60.8853,11617.0
2018-06-18 13:15:00,69.03,69.07,69.03,69.07,18215.0,60.8853,60.9206,60.8853,60.9206,18215.0
2018-06-18 13:20:00,69.07,69.14,69.06,69.08,14018.0,60.9206,60.9823,60.9118,60.9294,14018.0
2018-06-18 13:25:00,69.08,69.18,69.07,69.15,32848.0,60.9294,61.0176,60.9206,60.9911,32848.0
2018-06-18 13:30:00,69.14,69.16,69.1,69.13,21397.0,60.9823,61.0,60.947,60.9735,21397.0
2018-06-18 13:35:00,69.14,69.16,69.1,69.11,10500.0,60.9823,61.0,60.947,60.9559,10500.0
2018-06-18 13:40:00,69.11,69.14,69.08,69.13,9645.0,60.9559,60.9823,60.9294,60.9735,9645.0
2018-06-18 13:45:00,69.13,69.15,69.09,69.13,16222.0,60.9735,60.9911,60.9382,60.9735,16222.0
2018-06-18 13:50:00,69.13,69.14,69.1,69.12,31695.0,60.9735,60.9823,60.947,60.9647,31695.0
2018-06-18 13:55:00,69.13,69.19,69.12,69.19,37287.0,60.9735,61.0264,60.9647,61.0264,37287.0
2018-06-18 14:00:00,69.18,69.27,69.18,69.2,53025.0,61.0176,61.097,61.0176,61.0352,53025.0
2018-06-18 14:05:00,69.2,69.3,69.19,69.3,42588.0,61.0352,61.1234,61.0264,61.1234,42588.0
2018-06-18 14:10:00,69.3,69.34,69.23,69.24,18418.0,61.1234,61.1587,61.0617,61.0705,18418.0
2018-06-18 14:15:00,69.25,69.32,69.24,69.31,13903.0,61.0793,61.1411,61.0705,61.1323,13903.0
2018-06-18 14:20:00,69.31,69.33,69.27,69.32,23044.0,61.1323,61.1499,61.097,61.1411,23044.0
2018-06-18 14:25:00,69.33,69.35,69.26,69.29,20592.0,61.1499,61.1675,61.0882,61.1146,20592.0
2018-06-18 14:30:00,69.29,69.34,69.26,69.28,13093.0,61.1146,61.1587,61.0882,61.1058,13093.0
2018-06-18 14:35:00,69.29,69.32,69.26,69.32,69224.0,61.1146,61.1411,61.0882,61.1411,69224.0
2018-06-18 14:40:00,69.32,69.37,69.31,69.37,152185.0,61.1411,61.1852,61.1323,61.1852,152185.0
2018-06-18 14:45:00,69.36,69.36,69.3,69.3,29882.0,61.1764,61.1764,61.1234,61.1234,29882.0
2018-06-18 14:50:00,69.3,69.31,69.26,69.29,15803.0,61.1234,61.1323,61.0882,61.1146,15803.0
2018-06-18 14:55:00,69.29,69.33,69.28,69.31,20049.0,61.1146,61.1499,61.1058,61.1323,20049.0
2018-06-18 15:00:00,69.31,69.32,69.29,69.31,19862.0,61.1323,61.1411,61.1146,61.1323,19862.0
2018-06-18 15:05:00,69.31,69.32,69.3,69.31,26773.0,61.1323,61.1411,61.1234,61.1323,26773.0
2018-06-18 15:10:00,69.31,69.33,69.3,69.3,32207.0,61.1323,61.1499,61.1234,61.1234,32207.0
2018-06-18 15:15:00,69.31,69.35,69.3,69.35,33319.0,61.1323,61.1675,61.1234,61.1675,33319.0
2018-06-18 15:20:00,69.35,69.37,69.34,69.37,44020.0,61.1675,61.1852,61.1587,61.1852,44020.0
2018-06-18 15:25:00,69.38,69.39,69.32,69.33,20107.0,61.194,61.2028,61.1411,61.1499,20107.0
2018-06-18 15:30:00,69.33,69.37,69.32,69.36,16587.0,61.1499,61.1852,61.1411,61.1764,16587.0
2018-06-18 15:35:00,69.37,69.37,69.33,69.36,32490.0,61.1852,61.1852,61.1499,61.1764,32490.0
2018-06-18 15:40:00,69.36,69.37,69.33,69.34,41505.0,61.1764,61.1852,61.1499,61.1587,41505.0
2018-06-18 15:45:00,69.35,69.46,69.34,69.45,49504.0,61.1675,61.2646,61.1587,61.2557,49504.0
2018-06-18 15:50:00,69.45,69.46,69.41,69.43,71053.0,61.2557,61.2646,61.2205,61.2381,71053.0
2018-06-18 15:55:00,69.43,69.47,69.37,69.39,150713.0,61.2381,61.2734,61.1852,61.2028,150713.0
2018-06-19 09:30:00,67.55,67.66,67.38,67.66,82376.0,59.5799,59.6769,59.43,59.6769,82376.0
2018-06-19 09:35:00,67.66,67.86,67.62,67.86,110102.0,59.6769,59.8533,59.6417,59.8533,110102.0
2018-06-19 09:40:00,67.87,67.89,67.82,67.86,70047.0,59.8622,59.8798,59.8181,59.8533,70047.0
2018-06-19 09:45:00,67.86,67.86,67.73,67.73,50067.0,59.8533,59.8533,59.7387,59.7387,50067.0
2018-06-19 09:50:00,67.74,67.75,67.61,67.62,62950.0,59.7475,59.7563,59.6328,59.6417,62950.0
2018-06-19 09:55:00,67.62,67.64,67.56,67.59,68148.0,59.6417,59.6593,59.5887,59.6152,68148.0
2018-06-19 10:00:00,67.6,67.61,67.52,67.58,77437.0,59.624,59.6328,59.5535,59.6064,77437.0
2018-06-19 10:05:00,67.59,67.67,67.55,67.56,96998.0,59.6152,59.6858,59.5799,59.5887,96998.0
2018-06-19 10:10:00,67.55,67.66,67.52,67.64,73746.0,59.5799,59.6769,59.5535,59.6593,73746.0
2018-06-19 10:15:00,67.64,67.74,67.58,67.73,55883.0,59.6593,59.7475,59.6064,59.7387,55883.0
2018-06-19 10:20:00,67.74,67.75,67.61,67.62,43385.0,59.7475,59.7563,59.6328,59.6417,43385.0
2018-06-19 10:25:00,67.61,67.61,67.49,67.5,29862.0,59.6328,59.6328,59.527,59.5358,29862.0
2018-06-19 10:30:00,67.5,67.51,67.43,67.43,72070.0,59.5358,59.5446,59.4741,59.4741,72070.0
2018-06-19 10:35:00,67.44,67.46,67.38,67.4,98493.0,59.4829,59.5005,59.43,59.4476,98493.0
2018-06-19 10:40:00,67.39,67.51,67.35,67.44,77334.0,59.4388,59.5446,59.4035,59.4829,77334.0
2018-06-19 10:45:00,67.44,67.57,67.44,67.51,36041.0,59.4829,59.5976,59.4829,59.5446,36041.0
2018-06-19 10:50:00,67.51,67.64,67.48,67.6,46555.0,59.5446,59.6593,59.5182,59.624,46555.0
2018-06-19 10:55:00,67.6,67.64,67.54,67.59,54169.0,59.624,59.6593,59.5711,59.6152,54169.0
2018-06-19 11:00:00,67.59,67.68,67.55,67.55,53760.0,59.6152,59.6946,59.5799,59.5799,53760.0
2018-06-19 11:05:00,67.55,67.65,67.54,67.6,35294.0,59.5799,59.6681,59.5711,59.624,35294.0
2018-06-19 11:10:00,67.61,67.66,67.56,67.62,51467.0,59.6328,59.6769,59.5887,59.6417,51467.0
2018-06-19 11:15:00,67.61,67.73,67.57,67.68,58328.0,59.6328,59.7387,59.5976,59.6946,58328.0
2018-06-19 11:20:00,67.69,67.82,67.69,67.81,94032.0,59.7034,59.8181,59.7034,59.8092,94032.0
2018-06-19 11:25:00,67.82,67.83,67.72,67.76,83831.0,59.8181,59.8269,59.7299,59.7651,83831.0
2018-06-19 11:30:00,67.77,67.8,67.69,67.69,30644.0,59.774,59.8004,59.7034,59.7034,30644.0
2018-06-19 11:35:00,67.7,67.77,67.7,67.76,23363.0,59.7122,59.774,59.7122,59.7651,23363.0
2018-06-19 11:40:00,67.74,67.8,67.72,67.8,64404.0,59.7475,59.8004,59.7299,59.8004,64404.0
2018-06-19 11:45:00,67.81,67.9,67.79,67.87,27495.0,59.8092,59.8886,59.7916,59.8622,27495.0
2018-06-19 11:50:00,67.87,67.9,67.85,67.89,20260.0,59.8622,59.8886,59.8445,59.8798,20260.0
2018-06-19 11:55:00,67.89,67.91,67.85,67.87,32185.0,59.8798,59.8974,59.8445,59.8622,32185.0
2018-06-19 12:00:00,67.87,67.88,67.77,67.77,31169.0,59.8622,59.871,59.774,59.774,31169.0
2018-06-19 12:05:00,67.77,67.8,67.75,67.77,39588.0,59.774,59.8004,59.7563,59.774,39588.0
2018-06-19 12:10:00,67.76,67.77,67.69,67.7,36766.0,59.7651,59.774,59.7034,59.7122,36766.0
2018-06-19 12:15:00,67.69,67.74,67.69,67.74,23948.0,59.7034,59.7475,59.7034,59.7475,23948.0
2018-06-19 12:20:00,67.74,67.76,67.71,67.76,22302.0,59.7475,59.7651,59.721,59.7651,22302.0
2018-06-19 12:25:00,67.76,67.76,67.7,67.72,14282.0,59.7651,59.7651,59.7122,59.7299,14282.0
2018-06-19 12:30:00,67.73,67.74,67.7,67.71,23882.0,59.7387,59.7475,59.7122,59.721,23882.0
2018-06-19 12:35:00,67.71,67.71,67.68,67.7,10492.0,59.721,59.721,59.6946,59.7122,10492.0
2018-06-19 12:40:00,67.7,67.71,67.65,67.69,13347.0,59.7122,59.721,59.6681,59.7034,13347.0
2018-06-19 12:45:00,67.68,67.68,67.63,67.65,27206.0,59.6946,59.6946,59.6505,59.6681,27206.0
2018-06-19 12:50:00,67.65,67.67,67.62,67.66,11362.0,59.6681,59.6858,59.6417,59.6769,11362.0
2018-06-19 12:55:00,67.65,67.69,67.63,67.69,10800.0,59.6681,59.7034,59.6505,59.7034,10800.0
2018-06-19 13:00:00,67.68,67.7,67.67,67.68,8200.0,59.6946,59.7122,59.6858,59.6946,8200.0
2018-06-19 13:05:00,67.67,67.73,67.67,67.73,19718.0,59.6858,59.7387,59.6858,59.7387,19718.0
2018-06-19 13:10:00,67.73,67.82,67.72,67.81,12459.0,59.7387,59.8181,59.7299,59.8092,12459.0
2018-06-19 13:15:00,67.81,67.81,67.76,67.78,13639.0,59.8092,59.8092,59.7651,59.7828,13639.0
2018-06-19 13:20:00,67.79,67.8,67.76,67.78,17273.0,59.7916,59.8004,59.7651,59.7828,17273.0
2018-06-19 13:25:00,67.77,67.78,67.74,67.75,9050.0,59.774,59.7828,59.7475,59.7563,9050.0
2018-06-19 13:30:00,67.74,67.74,67.71,67.74,26453.0,59.7475,59.7475,59.721,59.7475,26453.0
2018-06-19 13:35:00,67.73,67.82,67.73,67.82,8369.0,59.7387,59.8181,59.7387,59.8181,8369.0
2018-06-19 13:40:00,67.83,67.85,67.78,67.8,24999.0,59.8269,59.8445,59.7828,59.8004,24999.0
2018-06-19 13:45:00,67.81,67.88,67.8,67.88,21878.0,59.8092,59.871,59.8004,59.871,21878.0
2018-06-19 13:50:00,67.88,67.88,67.8,67.81,29109.0,59.871,59.871,59.8004,59.8092,29109.0
2018-06-19 13:55:00,67.82,67.86,67.81,67.86,8475.0,59.8181,59.8533,59.8092,59.8533,8475.0
2018-06-19 14:00:00,67.87,67.9,67.87,67.9,15734.0,59.8622,59.8886,59.8622,59.8886,15734.0
2018-06-19 14:05:00,67.9,67.93,67.9,67.93,7509.0,59.8886,59.9151,59.8886,59.9151,7509.0
2018-06-19 14:10:00,67.92,67.92,67.89,67.91,25080.0,59.9063,59.9063,59.8798,59.8974,25080.0
2018-06-19 14:15:00,67.92,67.92,67.88,67.92,18884.0,59.9063,59.9063,59.871,59.9063,18884.0
2018-06-19 14:20:00,67.92,67.94,67.91,67.94,4455.0,59.9063,59.9239,59.8974,59.9239,4455.0
2018-06-19 14:25:00,67.94,67.95,67.85,67.86,27218.0,59.9239,59.9327,59.8445,59.8533,27218.0
2018-06-19 14:30:00,67.86,67.89,67.84,67.85,20732.0,59.8533,59.8798,59.8357,59.8445,20732.0
2018-06-19 14:35:00,67.86,67.89,67.86,67.86,17300.0,59.8533,59.8798,59.8533,59.8533,17300.0
2018-06-19 14:40:00,67.85,67.94,67.82,67.9,33367.0,59.8445,59.9239,59.8181,59.8886,33367.0
2018-06-19 14:45:00,67.89,67.89,67.84,67.86,13538.0,59.8798,59.8798,59.8357,59.8533,13538.0
2018-06-19 14:50:00,67.86,67.94,67.86,67.89,29686.0,59.8533,59.9239,59.8533,59.8798,29686.0
2018-06-19 14:55:00,67.89,67.96,67.88,67.92,25376.0,59.8798,59.9416,59.871,59.9063,25376.0
2018-06-19 15:00:00,67.92,67.92,67.85,67.85,36493.0,59.9063,59.9063,59.8445,59.8445,36493.0
2018-06-19 15:05:00,67.86,67.88,67.83,67.88,13196.0,59.8533,59.871,59.8269,59.871,13196.0
2018-06-19 15:10:00,67.88,67.88,67.84,67.87,20418.0,59.871,59.871,59.8357,59.8622,20418.0
2018-06-19 15:15:00,67.87,67.87,67.82,67.84,38367.0,59.8622,59.8622,59.8181,59.8357,38367.0
2018-06-19 15:20:00,67.84,67.85,67.81,67.81,11335.0,59.8357,59.8445,59.8092,59.8092,11335.0
2018-06-19 15:25:00,67.82,67.84,67.8,67.82,27072.0,59.8181,59.8357,59.8004,59.8181,27072.0
2018-06-19 15:30:00,67.81,67.82,67.78,67.81,19951.0,59.8092,59.8181,59.7828,59.8092,19951.0
2018-06-19 15:35:00,67.82,67.85,67.81,67.84,34682.0,59.8181,59.8445,59.8092,59.8357,34682.0
2018-06-19 15:40:00,67.84,67.9,67.84,67.9,93867.0,59.8357,59.8886,59.8357,59.8886,93867.0
2018-06-19 15:45:00,67.9,67.9,67.86,67.88,78515.0,59.8886,59.8886,59.8533,59.871,78515.0
2018-06-19 15:50:00,67.88,67.9,67.88,67.9,61976.0,59.871,59.8886,59.871,59.8886,61976.0
2018-06-19 15:55:00,67.9,67.95,67.85,67.89,152412.0,59.8886,59.9327,59.8445,59.8798,152412.0
2018-06-20 09:30:00,68.67,68.84,68.5,68.77,155053.0,60.5678,60.7177,60.4178,60.656,155053.0
2018-06-20 09:35:00,68.78,68.83,68.74,68.81,56537.0,60.6648,60.7089,60.6295,60.6913,56537.0
2018-06-20 09:40:00,68.81,68.92,68.79,68.88,129172.0,60.6913,60.7883,60.6736,60.753,129172.0
2018-06-20 09:45:00,68.88,68.93,68.84,68.88,52092.0,60.753,60.7971,60.7177,60.753,52092.0
2018-06-20 09:50:00,68.88,69.01,68.84,68.95,72121.0,60.753,60.8677,60.7177,60.8147,72121.0
2018-06-20 09:55:00,68.96,69.0,68.91,68.96,39420.0,60.8236,60.8588,60.7795,60.8236,39420.0
2018-06-20 10:00:00,68.96,69.03,68.96,69.0,61344.0,60.8236,60.8853,60.8236,60.8588,61344.0
2018-06-20 10:05:00,69.0,69.03,68.93,68.93,50226.0,60.8588,60.8853,60.7971,60.7971,50226.0
2018-06-20 10:10:00,68.93,68.93,68.79,68.82,25106.0,60.7971,60.7971,60.6736,60.7001,25106.0
2018-06-20 10:15:00,68.83,68.88,68.8,68.84,11784.0,60.7089,60.753,60.6824,60.7177,11784.0
2018-06-20 10:20:00,68.84,68.84,68.73,68.75,34101.0,60.7177,60.7177,60.6207,60.6383,34101.0
2018-06-20 10:25:00,68.75,68.78,68.68,68.73,23659.0,60.6383,60.6648,60.5766,60.6207,23659.0
2018-06-20 10:30:00,68.74,68.79,68.69,68.74,20628.0,60.6295,60.6736,60.5854,60.6295,20628.0
2018-06-20 10:35:00,68.74,68.74,68.69,68.71,14971.0,60.6295,60.6295,60.5854,60.6031,14971.0
2018-06-20 10:40:00,68.7,68.7,68.63,68.68,21436.0,60.5942,60.5942,60.5325,60.5766,21436.0
2018-06-20 10:45:00,68.69,68.69,68.6,68.65,26642.0,60.5854,60.5854,60.506,60.5501,26642.0
2018-06-20 10:50:00,68.66,68.71,68.65,68.68,9226.0,60.559,60.6031,60.5501,60.5766,9226.0
2018-06-20 10:55:00,68.68,68.7,68.65,68.68,12800.0,60.5766,60.5942,60.5501,60.5766,12800.0
2018-06-20 11:00:00,68.69,68.69,68.53,68.57,20118.0,60.5854,60.5854,60.4443,60.4796,20118.0
2018-06-20 11:05:00,68.59,68.66,68.59,68.62,36038.0,60.4972,60.559,60.4972,60.5237,36038.0
2018-06-20 11:10:00,68.62,68.63,68.56,68.62,18596.0,60.5237,60.5325,60.4708,60.5237,18596.0
2018-06-20 11:15:00,68.62,68.64,68.58,68.61,20164.0,60.5237,60.5413,60.4884,60.5149,20164.0
2018-06-20 11:20:00,68.61,68.67,68.6,68.67,15100.0,60.5149,60.5678,60.506,60.5678,15100.0
2018-06-20 11:25:00,68.67,68.67,68.58,68.59,24440.0,60.5678,60.5678,60.4884,60.4972,24440.0
2018-06-20 11:30:00,68.6,68.6,68.5,68.5,30460.0,60.506,60.506,60.4178,60.4178,30460.0
2018-06-20 11:35:00,68.5,68.54,68.48,68.51,66551.0,60.4178,60.4531,60.4002,60.4267,66551.0
2018-06-20 11:40:00,68.52,68.54,68.51,68.53,8316.0,60.4355,60.4531,60.4267,60.4443,8316.0
2018-06-20 11:45:00,68.53,68.53,68.5,68.51,21677.0,60.4443,60.4443,60.4178,60.4267,21677.0
2018-06-20 11:50:00,68.52,68.59,68.51,68.59,18529.0,60.4355,60.4972,60.4267,60.4972,18529.0
2018-06-20 11:55:00,68.59,68.66,68.56,68.66,8016.0,60.4972,60.559,60.4708,60.559,8016.0
2018-06-20 12:00:00,68.67,68.71,68.62,68.7,16341.0,60.5678,60.6031,60.5237,60.5942,16341.0
2018-06-20 12:05:00,68.71,68.78,68.71,68.76,30097.0,60.6031,60.6648,60.6031,60.6472,30097.0
2018-06-20 12:10:00,68.77,68.77,68.72,68.72,14845.0,60.656,60.656,60.6119,60.6119,14845.0
2018-06-20 12:15:00,68.72,68.75,68.66,68.67,15225.0,60.6119,60.6383,60.559,60.5678,15225.0
2018-06-20 12:20:00,68.67,68.67,68.65,68.66,5640.0,60.5678,60.5678,60.5501,60.559,5640.0
2018-06-20 12:25:00,68.67,68.68,68.64,68.66,7400.0,60.5678,60.5766,60.5413,60.559,7400.0
2018-06-20 12:30:00,68.66,68.66,68.59,68.63,49313.0,60.559,60.559,60.4972,60.5325,49313.0
2018-06-20 12:35:00,68.64,68.67,68.63,68.67,2323.0,60.5413,60.5678,60.5325,60.5678,2323.0
2018-06-20 12:40:00,68.66,68.66,68.6,68.62,20363.0,60.559,60.559,60.506,60.5237,20363.0
2018-06-20 12:45:00,68.61,68.65,68.6,68.62,62445.0,60.5149,60.5501,60.506,60.5237,62445.0
2018-06-20 12:50:00,68.62,68.63,68.59,68.6,47224.0,60.5237,60.5325,60.4972,60.506,47224.0
2018-06-20 12:55:00,68.6,68.6,68.55,68.55,42971.0,60.506,60.506,60.4619,60.4619,42971.0
2018-06-20 13:00:00,68.56,68.56,68.53,68.55,40029.0,60.4708,60.4708,60.4443,60.4619,40029.0
2018-06-20 13:05:00,68.55,68.56,68.53,68.53,61565.0,60.4619,60.4708,60.4443,60.4443,61565.0
2018-06-20 13:10:00,68.54,68.54,68.51,68.52,63218.0,60.4531,60.4531,60.4267,60.4355,63218.0
2018-06-20 13:15:00,68.52,68.52,68.5,68.5,33782.0,60.4355,60.4355,60.4178,60.4178,33782.0
2018-06-20 13:20:00,68.5,68.51,68.49,68.5,25546.0,60.4178,60.4267,60.409,60.4178,25546.0
2018-06-20 13:25:00,68.49,68.5,68.45,68.46,68551.0,60.409,60.4178,60.3737,60.3826,68551.0
2018-06-20 13:30:00,68.45,68.48,68.45,68.46,39942.0,60.3737,60.4002,60.3737,60.3826,39942.0
2018-06-20 13:35:00,68.47,68.48,68.45,68.46,42716.0,60.3914,60.4002,60.3737,60.3826,42716.0
2018-06-20 13:40:00,68.46,68.47,68.45,68.46,37489.0,60.3826,60.3914,60.3737,60.3826,37489.0
2018-06-20 13:45:00,68.46,68.47,68.45,68.46,19167.0,60.3826,60.3914,60.3737,60.3826,19167.0
2018-06-20 13:50:00,68.46,68.53,68.46,68.53,8317.0,60.3826,60.4443,60.3826,60.4443,8317.0
2018-06-20 13:55:00,68.52,68.52,68.5,68.51,6629.0,60.4355,60.4355,60.4178,60.4267,6629.0
2018-06-20 14:00:00,68.5,68.51,68.48,68.51,12184.0,60.4178,60.4267,60.4002,60.4267,12184.0
2018-06-20 14:05:00,68.51,68.53,68.5,68.51,9735.0,60.4267,60.4443,60.4178,60.4267,9735.0
2018-06-20 14:10:00,68.51,68.54,68.49,68.54,46122.0,60.4267,60.4531,60.409,60.4531,46122.0
2018-06-20 14:15:00,68.55,68.58,68.52,68.52,14223.0,60.4619,60.4884,60.4355,60.4355,14223.0
2018-06-20 14:20:00,68.51,68.52,68.5,68.52,11350.0,60.4267,60.4355,60.4178,60.4355,11350.0
2018-06-20 14:25:00,68.52,68.52,68.49,68.49,4548.0,60.4355,60.4355,60.409,60.409,4548.0
2018-06-20 14:30:00,68.49,68.49,68.45,68.45,17509.0,60.409,60.409,60.3737,60.3737,17509.0
2018-06-20 14:35:00,68.44,68.46,68.43,68.44,29212.0,60.3649,60.3826,60.3561,60.3649,29212.0
2018-06-20 14:40:00,68.44,68.44,68.42,68.43,27765.0,60.3649,60.3649,60.3473,60.3561,27765.0
2018-06-20 14:45:00,68.42,68.44,68.4,68.43,19799.0,60.3473,60.3649,60.3296,60.3561,19799.0
2018-06-20 14:50:00,68.43,68.47,68.42,68.46,17918.0,60.3561,60.3914,60.3473,60.3826,17918.0
2018-06-20 14:55:00,68.46,68.46,68.39,68.41,14278.0,60.3826,60.3826,60.3208,60.3385,14278.0
2018-06-20 15:00:00,68.41,68.42,68.37,68.37,17270.0,60.3385,60.3473,60.3032,60.3032,17270.0
2018-06-20 15:05:00,68.36,68.41,68.34,68.41,16414.0,60.2944,60.3385,60.2767,60.3385,16414.0
2018-06-20 15:10:00,68.42,68.44,68.4,68.43,31002.0,60.3473,60.3649,60.3296,60.3561,31002.0
2018-06-20 15:15:00,68.42,68.43,68.41,68.43,11377.0,60.3473,60.3561,60.3385,60.3561,11377.0
2018-06-20 15:20:00,68.42,68.42,68.38,68.38,167516.0,60.3473,60.3473,60.312,60.312,167516.0
2018-06-20 15:25:00,68.39,68.43,68.38,68.43,16923.0,60.3208,60.3561,60.312,60.3561,16923.0
2018-06-20 15:30:00,68.42,68.45,68.42,68.45,12607.0,60.3473,60.3737,60.3473,60.3737,12607.0
2018-06-20 15:35:00,68.46,68.46,68.4,68.43,18944.0,60.3826,60.3826,60.3296,60.3561,18944.0
2018-06-20 15:40:00,68.43,68.44,68.39,68.41,13775.0,60.3561,60.3649,60.3208,60.3385,13775.0
2018-06-20 15:45:00,68.42,68.45,68.41,68.44,49055.0,60.3473,60.3737,60.3385,60.3649,49055.0
2018-06-20 15:50:00,68.44,68.44,68.35,68.36,44695.0,60.3649,60.3649,60.2855,60.2944,44695.0
2018-06-20 15:55:00,68.36,68.38,68.32,68.38,120815.0,60.2944,60.312,60.2591,60.312,120815.0
2018-06-21 09:30:00,67.66,67.74,67.62,67.67,64725.0,59.6769,59.7475,59.6417,59.6858,64725.0
2018-06-21 09:35:00,67.67,67.67,67.56,67.6,181404.0,59.6858,59.6858,59.5887,59.624,181404.0
2018-06-21 09:40:00,67.59,67.61,67.56,67.56,35935.0,59.6152,59.6328,59.5887,59.5887,35935.0
2018-06-21 09:45:00,67.55,67.58,67.53,67.56,20500.0,59.5799,59.6064,59.5623,59.5887,20500.0
2018-06-21 09:50:00,67.56,67.56,67.45,67.46,29539.0,59.5887,59.5887,59.4917,59.5005,29539.0
2018-06-21 09:55:00,67.46,67.47,67.43,67.44,10300.0,59.5005,59.5094,59.4741,59.4829,10300.0
2018-06-21 10:00:00,67.44,67.47,67.37,67.37,29387.0,59.4829,59.5094,59.4212,59.4212,29387.0
2018-06-21 10:05:00,67.37,67.37,67.23,67.24,60195.0,59.4212,59.4212,59.2977,59.3065,60195.0
2018-06-21 10:10:00,67.24,67.35,67.24,67.32,23117.0,59.3065,59.4035,59.3065,59.3771,23117.0
2018-06-21 10:15:00,67.32,67.34,67.18,67.21,30978.0,59.3771,59.3947,59.2536,59.28,30978.0
2018-06-21 10:20:00,67.19,67.26,67.14,67.26,30505.0,59.2624,59.3241,59.2183,59.3241,30505.0
2018-06-21 10:25:00,67.25,67.28,67.2,67.28,28122.0,59.3153,59.3418,59.2712,59.3418,28122.0
2018-06-21 10:30:00,67.28,67.37,67.28,67.32,47358.0,59.3418,59.4212,59.3418,59.3771,47358.0
2018-06-21 10:35:00,67.32,67.34,67.22,67.29,16515.0,59.3771,59.3947,59.2889,59.3506,16515.0
2018-06-21 10:40:00,67.3,67.31,67.26,67.28,11295.0,59.3594,59.3682,59.3241,59.3418,11295.0
2018-06-21 10:45:00,67.27,67.33,67.22,67.26,79085.0,59.333,59.3859,59.2889,59.3241,79085.0
2018-06-21 10:50:00,67.26,67.34,67.23,67.28,35631.0,59.3241,59.3947,59.2977,59.3418,35631.0
2018-06-21 10:55:00,67.28,67.28,67.17,67.18,34035.0,59.3418,59.3418,59.2448,59.2536,34035.0
2018-06-21 11:00:00,67.17,67.24,67.14,67.22,28427.0,59.2448,59.3065,59.2183,59.2889,28427.0
2018-06-21 11:05:00,67.21,67.24,67.18,67.19,11450.0,59.28,59.3065,59.2536,59.2624,11450.0
2018-06-21 11:10:00,67.19,67.26,67.18,67.24,6300.0,59.2624,59.3241,59.2536,59.3065,6300.0
2018-06-21 11:15:00,67.25,67.28,67.25,67.28,13180.0,59.3153,59.3418,59.3153,59.3418,13180.0
2018-06-21 11:20:00,67.29,67.3,67.24,67.25,9690.0,59.3506,59.3594,59.3065,59.3153,9690.0
2018-06-21 11:25:00,67.24,67.32,67.24,67.28,7231.0,59.3065,59.3771,59.3065,59.3418,7231.0
2018-06-21 11:30:00,67.29,67.36,67.29,67.36,16881.0,59.3506,59.4123,59.3506,59.4123,16881.0
2018-06-21 11:35:00,67.36,67.4,67.34,67.39,12948.0,59.4123,59.4476,59.3947,59.4388,12948.0
2018-06-21 11:40:00,67.38,67.38,67.34,67.38,38935.0,59.43,59.43,59.3947,59.43,38935.0
2018-06-21 11:45:00,67.38,67.4,67.37,67.39,9389.0,59.43,59.4476,59.4212,59.4388,9389.0
2018-06-21 11:50:00,67.39,67.41,67.34,67.36,13282.0,59.4388,59.4564,59.3947,59.4123,13282.0
2018-06-21 11:55:00,67.36,67.38,67.32,67.33,12050.0,59.4123,59.43,59.3771,59.3859,12050.0
2018-06-21 12:00:00,67.32,67.35,67.22,67.22,34225.0,59.3771,59.4035,59.2889,59.2889,34225.0
2018-06-21 12:05:00,67.21,67.26,67.21,67.21,356798.0,59.28,59.3241,59.28,59.28,356798.0
2018-06-21 12:10:00,67.22,67.25,67.22,67.23,28396.0,59.2889,59.3153,59.2889,59.2977,28396.0
2018-06-21 12:15:00,67.24,67.24,67.19,67.22,37154.0,59.3065,59.3065,59.2624,59.2889,37154.0
2018-06-21 12:20:00,67.22,67.23,67.2,67.2,16879.0,59.2889,59.2977,59.2712,59.2712,16879.0
2018-06-21 12:25:00,67.2,67.22,67.19,67.19,15062.0,59.2712,59.2889,59.2624,59.2624,15062.0
2018-06-21 12:30:00,67.19,67.2,67.15,67.15,15538.0,59.2624,59.2712,59.2271,59.2271,15538.0
2018-06-21 12:35:00,67.15,67.18,67.15,67.17,6819.0,59.2271,59.2536,59.2271,59.2448,6819.0
2018-06-21 12:40:00,67.17,67.18,67.15,67.17,14420.0,59.2448,59.2536,59.2271,59.2448,14420.0
2018-06-21 12:45:00,67.17,67.17,67.11,67.14,17487.0,59.2448,59.2448,59.1918,59.2183,17487.0
2018-06-21 12:50:00,67.14,67.16,67.13,67.16,12185.0,59.2183,59.2359,59.2095,59.2359,12185.0
2018-06-21 12:55:00,67.15,67.16,67.11,67.11,15715.0,59.2271,59.2359,59.1918,59.1918,15715.0
2018-06-21 13:00:00,67.1,67.13,67.1,67.1,26134.0,59.183,59.2095,59.183,59.183,26134.0
2018-06-21 13:05:00,67.11,67.16,67.11,67.16,17976.0,59.1918,59.2359,59.1918,59.2359,17976.0
2018-06-21 13:10:00,67.17,67.2,67.16,67.17,13697.0,59.2448,59.2712,59.2359,59.2448,13697.0
2018-06-21 13:15:00,67.18,67.21,67.18,67.21,18747.0,59.2536,59.28,59.2536,59.28,18747.0
2018-06-21 13:20:00,67.21,67.21,67.17,67.21,20119.0,59.28,59.28,59.2448,59.28,20119.0
2018-06-21 13:25:00,67.22,67.22,67.19,67.2,16380.0,59.2889,59.2889,59.2624,59.2712,16380.0
2018-06-21 13:30:00,67.21,67.25,67.15,67.25,73942.0,59.28,59.3153,59.2271,59.3153,73942.0
2018-06-21 13:35:00,67.26,67.27,67.18,67.22,37648.0,59.3241,59.333,59.2536,59.2889,37648.0
2018-06-21 13:40:00,67.22,67.26,67.2,67.25,39574.0,59.2889,59.3241,59.2712,59.3153,39574.0
2018-06-21 13:45:00,67.25,67.25,67.2,67.23,10134.0,59.3153,59.3153,59.2712,59.2977,10134.0
2018-06-21 13:50:00,67.23,67.3,67.23,67.25,37721.0,59.2977,59.3594,59.2977,59.3153,37721.0
2018-06-21 13:55:00,67.26,67.29,67.24,67.27,17359.0,59.3241,59.3506,59.3065,59.333,17359.0
2018-06-21 14:00:00,67.27,67.34,67.27,67.28,20186.0,59.333,59.3947,59.333,59.3418,20186.0
2018-06-21 14:05:00,67.28,67.36,67.25,67.35,26454.0,59.3418,59.4123,59.3153,59.4035,26454.0
2018-06-21 14:10:00,67.35,67.38,67.35,67.38,28370.0,59.4035,59.43,59.4035,59.43,28370.0
2018-06-21 14:15:00,67.38,67.41,67.35,67.35,26491.0,59.43,59.4564,59.4035,59.4035,26491.0
2018-06-21 14:20:00,67.35,67.38,67.34,67.35,10879.0,59.4035,59.43,59.3947,59.4035,10879.0
2018-06-21 14:25:00,67.34,67.34,67.32,67.33,9700.0,59.3947,59.3947,59.3771,59.3859,9700.0
2018-06-21 14:30:00,67.33,67.35,67.33,67.35,12031.0,59.3859,59.4035,59.3859,59.4035,12031.0
2018-06-21 14:35:00,67.35,67.39,67.32,67.33,27911.0,59.4035,59.4388,59.3771,59.3859,27911.0
2018-06-21 14:40:00,67.34,67.34,67.31,67.32,20563.0,59.3947,59.3947,59.3682,59.3771,20563.0
2018-06-21 14:45:00,67.33,67.38,67.33,67.37,11016.0,59.3859,59.43,59.3859,59.4212,11016.0
2018-06-21 14:50:00,67.38,67.38,67.33,67.34,10831.0,59.43,59.43,59.3859,59.3947,10831.0
2018-06-21 14:55:00,67.33,67.33,67.27,67.27,13938.0,59.3859,59.3859,59.333,59.333,13938.0
2018-06-21 15:00:00,67.26,67.3,67.25,67.27,64526.0,59.3241,59.3594,59.3153,59.333,64526.0
2018-06-21 15:05:00,67.27,67.29,67.23,67.27,33496.0,59.333,59.3506,59.2977,59.333,33496.0
2018-06-21 15:10:00,67.26,67.26,67.21,67.24,21959.0,59.3241,59.3241,59.28,59.3065,21959.0
2018-06-21 15:15:00,67.23,67.23,67.18,67.2,12084.0,59.2977,59.2977,59.2536,59.2712,12084.0
2018-06-21 15:20:00,67.19,67.22,67.13,67.21,30951.0,59.2624,59.2889,59.2095,59.28,30951.0
2018-06-21 15:25:00,67.2,67.24,67.18,67.22,41871.0,59.2712,59.3065,59.2536,59.2889,41871.0
2018-06-21 15:30:00,67.21,67.21,67.11,67.12,27113.0,59.28,59.28,59.1918,59.2007,27113.0
2018-06-21 15:35:00,67.11,67.13,67.07,67.12,191833.0,59.1918,59.2095,59.1566,59.2007,191833.0
2018-06-21 15:40:00,67.12,67.12,67.06,67.07,32964.0,59.2007,59.2007,59.1477,59.1566,32964.0
2018-06-21 15:45:00,67.07,67.11,67.04,67.1,54423.0,59.1566,59.1918,59.1301,59.183,54423.0
2018-06-21 15:50:00,67.1,67.14,67.09,67.1,65597.0,59.183,59.2183,59.1742,59.183,65597.0
2018-06-21 15:55:00,67.11,67.15,67.09,67.09,209854.0,59.1918,59.2271,59.1742,59.1742,209854.0
2018-06-22 09:30:00,68.47,68.54,68.44,68.45,115831.0,60.3914,60.4531,60.3649,60.3737,115831.0
2018-06-22 09:35:00,68.45,68.48,68.42,68.42,36013.0,60.3737,60.4002,60.3473,60.3473,36013.0
2018-06-22 09:40:00,68.41,68.43,68.35,68.35,65065.0,60.3385,60.3561,60.2855,60.2855,65065.0
2018-06-22 09:45:00,68.35,68.36,68.27,68.31,33901.0,60.2855,60.2944,60.215,60.2503,33901.0
2018-06-22 09:50:00,68.31,68.37,68.29,68.36,31869.0,60.2503,60.3032,60.2326,60.2944,31869.0
2018-06-22 09:55:00,68.36,68.4,68.28,68.36,48531.0,60.2944,60.3296,60.2238,60.2944,48531.0
2018-06-22 10:00:00,68.36,68.38,68.32,68.35,13880.0,60.2944,60.312,60.2591,60.2855,13880.0
2018-06-22 10:05:00,68.35,68.42,68.35,68.39,18997.0,60.2855,60.3473,60.2855,60.3208,18997.0
2018-06-22 10:10:00,68.38,68.41,68.34,68.41,41970.0,60.312,60.3385,60.2767,60.3385,41970.0
2018-06-22 10:15:00,68.42,68.44,68.39,68.39,22445.0,60.3473,60.3649,60.3208,60.3208,22445.0
2018-06-22 10:20:00,68.39,68.39,68.33,68.33,18823.0,60.3208,60.3208,60.2679,60.2679,18823.0
2018-06-22 10:25:00,68.34,68.34,68.14,68.16,50336.0,60.2767,60.2767,60.1003,60.118,50336.0
2018-06-22 10:30:00,68.15,68.15,68.08,68.14,25235.0,60.1091,60.1091,60.0474,60.1003,25235.0
2018-06-22 10:35:00,68.15,68.17,68.07,68.09,27131.0,60.1091,60.1268,60.0386,60.0562,27131.0
2018-06-22 10:40:00,68.09,68.11,68.06,68.11,21005.0,60.0562,60.0739,60.0298,60.0739,21005.0
2018-06-22 10:45:00,68.11,68.16,68.08,68.09,63866.0,60.0739,60.118,60.0474,60.0562,63866.0
2018-06-22 10:50:00,68.08,68.14,68.04,68.09,24829.0,60.0474,60.1003,60.0121,60.0562,24829.0
2018-06-22 10:55:00,68.09,68.12,68.07,68.12,26977.0,60.0562,60.0827,60.0386,60.0827,26977.0
2018-06-22 11:00:00,68.12,68.14,68.11,68.13,23060.0,60.0827,60.1003,60.0739,60.0915,23060.0
2018-06-22 11:05:00,68.14,68.15,68.12,68.13,32868.0,60.1003,60.1091,60.0827,60.0915,32868.0
2018-06-22 11:10:00,68.12,68.13,68.07,68.08,19377.0,60.0827,60.0915,60.0386,60.0474,19377.0
2018-06-22 11:15:00,68.08,68.09,68.06,68.09,14223.0,60.0474,60.0562,60.0298,60.0562,14223.0
2018-06-22 11:20:00,68.09,68.1,68.03,68.03,18744.0,60.0562,60.065,60.0033,60.0033,18744.0
2018-06-22 11:25:00,68.03,68.08,68.02,68.08,14172.0,60.0033,60.0474,59.9945,60.0474,14172.0
2018-06-22 11:30:00,68.07,68.1,68.06,68.1,9622.0,60.0386,60.065,60.0298,60.065,9622.0
2018-06-22 11:35:00,68.1,68.1,68.08,68.09,3500.0,60.065,60.065,60.0474,60.0562,3500.0
2018-06-22 11:40:00,68.09,68.13,68.08,68.13,9180.0,60.0562,60.0915,60.0474,60.0915,9180.0
2018-06-22 11:45:00,68.14,68.17,68.14,68.15,10296.0,60.1003,60.1268,60.1003,60.1091,10296.0
2018-06-22 11:50:00,68.15,68.16,68.13,68.13,4900.0,60.1091,60.118,60.0915,60.0915,4900.0
2018-06-22 11:55:00,68.13,68.13,68.07,68.08,10459.0,60.0915,60.0915,60.0386,60.0474,10459.0
2018-06-22 12:00:00,68.08,68.11,68.07,68.1,8739.0,60.0474,60.0739,60.0386,60.065,8739.0
2018-06-22 12:05:00,68.1,68.11,68.08,68.11,8122.0,60.065,60.0739,60.0474,60.0739,8122.0
2018-06-22 12:10:00,68.11,68.16,68.11,68.16,7500.0,60.0739,60.118,60.0739,60.118,7500.0
2018-06-22 12:15:00,68.17,68.19,68.11,68.11,21351.0,60.1268,60.1444,60.0739,60.0739,21351.0
2018-06-22 12:20:00,68.1,68.11,68.08,68.09,6822.0,60.065,60.0739,60.0474,60.0562,6822.0
2018-06-22 12:25:00,68.08,68.13,68.07,68.08,84780.0,60.0474,60.0915,60.0386,60.0474,84780.0
2018-06-22 12:30:00,68.08,68.09,68.07,68.09,5300.0,60.0474,60.0562,60.0386,60.0562,5300.0
2018-06-22 12:35:00,68.09,68.12,68.09,68.11,48778.0,60.0562,60.0827,60.0562,60.0739,48778.0
2018-06-22 12:40:00,68.11,68.13,68.1,68.13,14540.0,60.0739,60.0915,60.065,60.0915,14540.0
2018-06-22 12:45:00,68.12,68.15,68.11,68.15,7431.0,60.0827,60.1091,60.0739,60.1091,7431.0
2018-06-22 12:50:00,68.15,68.21,68.15,68.18,8857.0,60.1091,60.1621,60.1091,60.1356,8857.0
2018-06-22 12:55:00,68.18,68.18,68.14,68.16,25853.0,60.1356,60.1356,60.1003,60.118,25853.0
2018-06-22 13:00:00,68.16,68.18,68.15,68.15,49936.0,60.118,60.1356,60.1091,60.1091,49936.0
2018-06-22 13:05:00,68.16,68.16,68.13,68.15,52237.0,60.118,60.118,60.0915,60.1091,52237.0
2018-06-22 13:10:00,68.15,68.16,68.12,68.14,63874.0,60.1091,60.118,60.0827,60.1003,63874.0
2018-06-22 13:15:00,68.14,68.15,68.12,68.14,71061.0,60.1003,60.1091,60.0827,60.1003,71061.0
2018-06-22 13:20:00,68.14,68.15,68.13,68.14,52325.0,60.1003,60.1091,60.0915,60.1003,52325.0
2018-06-22 13:25:00,68.14,68.17,68.12,68.15,56277.0,60.1003,60.1268,60.0827,60.1091,56277.0
2018-06-22 13:30:00,68.16,68.16,68.12,68.14,63386.0,60.118,60.118,60.0827,60.1003,63386.0
2018-06-22 13:35:00,68.13,68.15,68.12,68.14,58092.0,60.0915,60.1091,60.0827,60.1003,58092.0
2018-06-22 13:40:00,68.14,68.16,68.13,68.14,52842.0,60.1003,60.118,60.0915,60.1003,52842.0
2018-06-22 13:45:00,68.14,68.14,68.12,68.13,51740.0,60.1003,60.1003,60.0827,60.0915,51740.0
2018-06-22 13:50:00,68.12,68.15,68.12,68.13,59658.0,60.0827,60.1091,60.0827,60.0915,59658.0
2018-06-22 13:55:00,68.13,68.15,68.13,68.14,10318.0,60.0915,60.1091,60.0915,60.1003,10318.0
2018-06-22 14:00:00,68.14,68.2,68.13,68.18,13838.0,60.1003,60.1532,60.0915,60.1356,13838.0
2018-06-22 14:05:00,68.17,68.17,68.11,68.13,20882.0,60.1268,60.1268,60.0739,60.0915,20882.0
2018-06-22 14:10:00,68.14,68.14,68.11,68.11,6625.0,60.1003,60.1003,60.0739,60.0739,6625.0
2018-06-22 14:15:00,68.1,68.1,68.08,68.09,5112.0,60.065,60.065,60.0474,60.0562,5112.0
2018-06-22 14:20:00,68.09,68.1,68.06,68.06,10700.0,60.0562,60.065,60.0298,60.0298,10700.0
2018-06-22 14:25:00,68.06,68.07,68.05,68.06,5032.0,60.0298,60.0386,60.0209,60.0298,5032.0
2018-06-22 14:30:00,68.06,68.07,68.04,68.05,16936.0,60.0298,60.0386,60.0121,60.0209,16936.0
2018-06-22 14:35:00,68.05,68.07,68.05,68.06,6539.0,60.0209,60.0386,60.0209,60.0298,6539.0
2018-06-22 14:40:00,68.06,68.08,68.06,68.06,7812.0,60.0298,60.0474,60.0298,60.0298,7812.0
2018-06-22 14:45:00,68.08,68.11,68.06,68.1,7516.0,60.0474,60.0739,60.0298,60.065,7516.0
2018-06-22 14:50:00,68.11,68.11,68.09,68.09,8909.0,60.0739,60.0739,60.0562,60.0562,8909.0
2018-06-22 14:55:00,68.09,68.1,68.07,68.08,9828.0,60.0562,60.065,60.0386,60.0474,9828.0
2018-06-22 15:00:00,68.08,68.08,68.04,68.05,8581.0,60.0474,60.0474,60.0121,60.0209,8581.0
2018-06-22 15:05:00,68.05,68.06,68.04,68.05,14104.0,60.0209,60.0298,60.0121,60.0209,14104.0
2018-06-22 15:10:00,68.06,68.06,68.04,68.05,18294.0,60.0298,60.0298,60.0121,60.0209,18294.0
2018-06-22 15:15:00,68.06,68.07,68.02,68.03,16075.0,60.0298,60.0386,59.9945,60.0033,16075.0
2018-06-22 15:20:00,68.02,68.05,68.02,68.04,8709.0,59.9945,60.0209,59.9945,60.0121,8709.0
2018-06-22 15:25:00,68.05,68.07,68.04,68.06,37743.0,60.0209,60.0386,60.0121,60.0298,37743.0
2018-06-22 15:30:00,68.05,68.09,68.04,68.08,8566.0,60.0209,60.0562,60.0121,60.0474,8566.0
2018-06-22 15:35:00,68.08,68.1,68.07,68.08,18547.0,60.0474,60.065,60.0386,60.0474,18547.0
2018-06-22 15:40:00,68.08,68.12,68.07,68.11,32143.0,60.0474,60.0827,60.0386,60.0739,32143.0
2018-06-22 15:45:00,68.12,68.15,68.11,68.13,27502.0,60.0827,60.1091,60.0739,60.0915,27502.0
2018-06-22 15:50:00,68.13,68.15,68.11,68.14,46921.0,60.0915,60.1091,60.0739,60.1003,46921.0
2018-06-22 15:55:00,68.15,68.16,68.07,68.08,102930.0,60.1091,60.118,60.0386,60.0474,102930.0
2018-06-25 09:30:00,68.0,68.05,67.81,67.96,83835.0,59.9768,60.0209,59.8092,59.9416,83835.0
2018-06-25 09:35:00,67.97,67.98,67.86,67.87,32917.0,59.9504,59.9592,59.8533,59.8622,32917.0
2018-06-25 09:40:00,67.85,67.88,67.78,67.82,33943.0,59.8445,59.871,59.7828,59.8181,33943.0
2018-06-25 09:45:00,67.81,67.81,67.72,67.79,47665.0,59.8092,59.8092,59.7299,59.7916,47665.0
2018-06-25 09:50:00,67.79,67.81,67.75,67.77,39231.0,59.7916,59.8092,59.7563,59.774,39231.0
2018-06-25 09:55:00,67.76,67.79,67.69,67.7,29154.0,59.7651,59.7916,59.7034,59.7122,29154.0
2018-06-25 10:00:00,67.71,67.78,67.64,67.68,52569.0,59.721,59.7828,59.6593,59.6946,52569.0
2018-06-25 10:05:00,67.67,67.7,67.62,67.62,50358.0,59.6858,59.7122,59.6417,59.6417,50358.0
2018-06-25 10:10:00,67.63,67.66,67.56,67.61,51498.0,59.6505,59.6769,59.5887,59.6328,51498.0
2018-06-25 10:15:00,67.6,67.7,67.59,67.6,37355.0,59.624,59.7122,59.6152,59.624,37355.0
2018-06-25 10:20:00,67.59,67.64,67.55,67.64,23890.0,59.6152,59.6593,59.5799,59.6593,23890.0
2018-06-25 10:25:00,67.65,67.73,67.63,67.73,87787.0,59.6681,59.7387,59.6505,59.7387,87787.0
2018-06-25 10:30:00,67.72,67.74,67.68,67.73,24764.0,59.7299,59.7475,59.6946,59.7387,24764.0
2018-06-25 10:35:00,67.74,67.8,67.72,67.78,18808.0,59.7475,59.8004,59.7299,59.7828,18808.0
2018-06-25 10:40:00,67.79,67.86,67.77,67.85,56947.0,59.7916,59.8533,59.774,59.8445,56947.0
2018-06-25 10:45:00,67.85,67.87,67.77,67.86,19847.0,59.8445,59.8622,59.774,59.8533,19847.0
2018-06-25 10:50:00,67.86,67.9,67.83,67.9,27143.0,59.8533,59.8886,59.8269,59.8886,27143.0
2018-06-25 10:55:00,67.88,67.89,67.79,67.84,19686.0,59.871,59.8798,59.7916,59.8357,19686.0
2018-06-25 11:00:00,67.84,67.87,67.75,67.76,30341.0,59.8357,59.8622,59.7563,59.7651,30341.0
2018-06-25 11:05:00,67.75,67.79,67.71,67.73,16499.0,59.7563,59.7916,59.721,59.7387,16499.0
2018-06-25 11:10:00,67.73,67.82,67.71,67.73,18946.0,59.7387,59.8181,59.721,59.7387,18946.0
2018-06-25 11:15:00,67.73,67.77,67.69,67.7,17250.0,59.7387,59.774,59.7034,59.7122,17250.0
2018-06-25 11:20:00,67.7,67.7,67.62,67.62,26679.0,59.7122,59.7122,59.6417,59.6417,26679.0
2018-06-25 11:25:00,67.62,67.68,67.61,67.61,22912.0,59.6417,59.6946,59.6328,59.6328,22912.0
2018-06-25 11:30:00,67.62,67.62,67.52,67.52,19949.0,59.6417,59.6417,59.5535,59.5535,19949.0
2018-06-25 11:35:00,67.52,67.55,67.5,67.53,17300.0,59.5535,59.5799,59.5358,59.5623,17300.0
2018-06-25 11:40:00,67.52,67.6,67.49,67.57,44671.0,59.5535,59.624,59.527,59.5976,44671.0
2018-06-25 11:45:00,67.56,67.63,67.55,67.63,34913.0,59.5887,59.6505,59.5799,59.6505,34913.0
2018-06-25 11:50:00,67.62,67.66,67.59,67.59,27717.0,59.6417,59.6769,59.6152,59.6152,27717.0
2018-06-25 11:55:00,67.59,67.6,67.55,67.55,12588.0,59.6152,59.624,59.5799,59.5799,12588.0
2018-06-25 12:00:00,67.56,67.57,67.44,67.45,21409.0,59.5887,59.5976,59.4829,59.4917,21409.0
2018-06-25 12:05:00,67.45,67.45,67.28,67.28,77447.0,59.4917,59.4917,59.3418,59.3418,77447.0
2018-06-25 12:10:00,67.29,67.36,67.26,67.35,77435.0,59.3506,59.4123,59.3241,59.4035,77435.0
2018-06-25 12:15:00,67.34,67.37,67.31,67.34,9024.0,59.3947,59.4212,59.3682,59.3947,9024.0
2018-06-25 12:20:00,67.33,67.4,67.29,67.4,30919.0,59.3859,59.4476,59.3506,59.4476,30919.0
2018-06-25 12:25:00,67.4,67.42,67.38,67.4,71045.0,59.4476,59.4653,59.43,59.4476,71045.0
2018-06-25 12:30:00,67.4,67.44,67.38,67.43,53930.0,59.4476,59.4829,59.43,59.4741,53930.0
2018-06-25 12:35:00,67.43,67.44,67.37,67.39,24692.0,59.4741,59.4829,59.4212,59.4388,24692.0
2018-06-25 12:40:00,67.4,67.49,67.4,67.43,17327.0,59.4476,59.527,59.4476,59.4741,17327.0
2018-06-25 12:45:00,67.43,67.44,67.38,67.39,18780.0,59.4741,59.4829,59.43,59.4388,18780.0
2018-06-25 12:50:00,67.39,67.44,67.35,67.42,34540.0,59.4388,59.4829,59.4035,59.4653,34540.0
2018-06-25 12:55:00,67.42,67.54,67.42,67.53,64952.0,59.4653,59.5711,59.4653,59.5623,64952.0
2018-06-25 13:00:00,67.53,67.53,67.43,67.46,35362.0,59.5623,59.5623,59.4741,59.5005,35362.0
2018-06-25 13:05:00,67.47,67.5,67.47,67.49,25298.0,59.5094,59.5358,59.5094,59.527,25298.0
2018-06-25 13:10:00,67.5,67.5,67.41,67.41,22555.0,59.5358,59.5358,59.4564,59.4564,22555.0
2018-06-25 13:15:00,67.41,67.43,67.35,67.38,23769.0,59.4564,59.4741,59.4035,59.43,23769.0
2018-06-25 13:20:00,67.37,67.46,67.37,67.43,34476.0,59.4212,59.5005,59.4212,59.4741,34476.0
2018-06-25 13:25:00,67.44,67.47,67.41,67.42,13969.0,59.4829,59.5094,59.4564,59.4653,13969.0
2018-06-25 13:30:00,67.43,67.51,67.43,67.51,12715.0,59.4741,59.5446,59.4741,59.5446,12715.0
2018-06-25 13:35:00,67.5,67.51,67.47,67.51,17554.0,59.5358,59.5446,59.5094,59.5446,17554.0
2018-06-25 13:40:00,67.5,67.56,67.49,67.56,20215.0,59.5358,59.5887,59.527,59.5887,20215.0
2018-06-25 13:45:00,67.56,67.6,67.55,67.59,46490.0,59.5887,59.624,59.5799,59.6152,46490.0
2018-06-25 13:50:00,67.59,67.59,67.56,67.56,15300.0,59.6152,59.6152,59.5887,59.5887,15300.0
2018-06-25 13:55:00,67.55,67.56,67.53,67.54,21623.0,59.5799,59.5887,59.5623,59.5711,21623.0
2018-06-25 14:00:00,67.54,67.57,67.53,67.56,38300.0,59.5711,59.5976,59.5623,59.5887,38300.0
2018-06-25 14:05:00,67.56,67.58,67.55,67.56,30220.0,59.5887,59.6064,59.5799,59.5887,30220.0
2018-06-25 14:10:00,67.56,67.58,67.51,67.54,22279.0,59.5887,59.6064,59.5446,59.5711,22279.0
2018-06-25 14:15:00,67.53,67.56,67.52,67.53,44722.0,59.5623,59.5887,59.5535,59.5623,44722.0
2018-06-25 14:20:00,67.53,67.55,67.52,67.52,7487.0,59.5623,59.5799,59.5535,59.5535,7487.0
2018-06-25 14:25:00,67.52,67.58,67.52,67.57,34828.0,59.5535,59.6064,59.5535,59.5976,34828.0
2018-06-25 14:30:00,67.56,67.56,67.52,67.52,20204.0,59.5887,59.5887,59.5535,59.5535,20204.0
2018-06-25 14:35:00,67.52,67.52,67.41,67.42,28487.0,59.5535,59.5535,59.4564,59.4653,28487.0
2018-06-25 14:40:00,67.42,67.47,67.41,67.47,13881.0,59.4653,59.5094,59.4564,59.5094,13881.0
2018-06-25 14:45:00,67.47,67.47,67.4,67.41,18193.0,59.5094,59.5094,59.4476,59.4564,18193.0
2018-06-25 14:50:00,67.4,67.41,67.31,67.32,15478.0,59.4476,59.4564,59.3682,59.3771,15478.0
2018-06-25 14:55:00,67.31,67.41,67.31,67.41,38228.0,59.3682,59.4564,59.3682,59.4564,38228.0
2018-06-25 15:00:00,67.43,67.49,67.43,67.47,38648.0,59.4741,59.527,59.4741,59.5094,38648.0
2018-06-25 15:05:00,67.47,67.48,67.43,67.44,36850.0,59.5094,59.5182,59.4741,59.4829,36850.0
2018-06-25 15:10:00,67.44,67.52,67.38,67.38,34349.0,59.4829,59.5535,59.43,59.43,34349.0
2018-06-25 15:15:00,67.38,67.46,67.37,67.46,34416.0,59.43,59.5005,59.4212,59.5005,34416.0
2018-06-25 15:20:00,67.46,67.48,67.44,67.46,10208.0,59.5005,59.5182,59.4829,59.5005,10208.0
2018-06-25 15:25:00,67.47,67.49,67.45,67.45,18819.0,59.5094,59.527,59.4917,59.4917,18819.0
2018-06-25 15:30:00,67.45,67.51,67.43,67.5,51896.0,59.4917,59.5446,59.4741,59.5358,51896.0
2018-06-25 15:35:00,67.51,67.76,67.49,67.76,51647.0,59.5446,59.7651,59.527,59.7651,51647.0
2018-06-25 15:40:00,67.77,67.8,67.73,67.79,72710.0,59.774,59.8004,59.7387,59.7916,72710.0
2018-06-25 15:45:00,67.79,67.8,67.73,67.75,55166.0,59.7916,59.8004,59.7387,59.7563,55166.0
2018-06-25 15:50:00,67.74,67.87,67.74,67.84,85546.0,59.7475,59.8622,59.7475,59.8357,85546.0
2018-06-25 15:55:00,67.83,67.88,67.78,67.81,235168.0,59.8269,59.871,59.7828,59.8092,235168.0
2018-06-26 09:30:00,67.74,67.81,67.6,67.6,109128.0,59.7475,59.8092,59.624,59.624,109128.0
2018-06-26 09:35:00,67.6,67.71,67.56,67.61,54362.0,59.624,59.721,59.5887,59.6328,54362.0
2018-06-26 09:40:00,67.61,67.77,67.61,67.75,53528.0,59.6328,59.774,59.6328,59.7563,53528.0
2018-06-26 09:45:00,67.73,67.73,67.59,67.72,48558.0,59.7387,59.7387,59.6152,59.7299,48558.0
2018-06-26 09:50:00,67.72,67.74,67.59,67.63,39058.0,59.7299,59.7475,59.6152,59.6505,39058.0
2018-06-26 09:55:00,67.62,67.64,67.57,67.61,24467.0,59.6417,59.6593,59.5976,59.6328,24467.0
2018-06-26 10:00:00,67.61,67.71,67.59,67.65,17825.0,59.6328,59.721,59.6152,59.6681,17825.0
2018-06-26 10:05:00,67.64,67.65,67.57,67.58,52050.0,59.6593,59.6681,59.5976,59.6064,52050.0
2018-06-26 10:10:00,67.58,67.66,67.57,67.63,29606.0,59.6064,59.6769,59.5976,59.6505,29606.0
2018-06-26 10:15:00,67.62,67.72,67.61,67.63,16965.0,59.6417,59.7299,59.6328,59.6505,16965.0
2018-06-26 10:20:00,67.62,67.62,67.55,67.55,38720.0,59.6417,59.6417,59.5799,59.5799,38720.0
2018-06-26 10:25:00,67.54,67.57,67.51,67.51,17049.0,59.5711,59.5976,59.5446,59.5446,17049.0
2018-06-26 10:30:00,67.52,67.58,67.52,67.58,29298.0,59.5535,59.6064,59.5535,59.6064,29298.0
2018-06-26 10:35:00,67.56,67.56,67.47,67.51,12700.0,59.5887,59.5887,59.5094,59.5446,12700.0
2018-06-26 10:40:00,67.5,67.56,67.48,67.56,22302.0,59.5358,59.5887,59.5182,59.5887,22302.0
2018-06-26 10:45:00,67.56,67.57,67.48,67.54,86000.0,59.5887,59.5976,59.5182,59.5711,86000.0
2018-06-26 10:50:00,67.53,67.63,67.53,67.61,9809.0,59.5623,59.6505,59.5623,59.6328,9809.0
2018-06-26 10:55:00,67.61,67.63,67.6,67.61,10526.0,59.6328,59.6505,59.624,59.6328,10526.0
2018-06-26 11:00:00,67.6,67.63,67.56,67.6,21339.0,59.624,59.6505,59.5887,59.624,21339.0
2018-06-26 11:05:00,67.6,67.62,67.59,67.6,7373.0,59.624,59.6417,59.6152,59.624,7373.0
2018-06-26 11:10:00,67.61,67.67,67.61,67.66,11032.0,59.6328,59.6858,59.6328,59.6769,11032.0
2018-06-26 11:15:00,67.66,67.67,67.64,67.67,5258.0,59.6769,59.6858,59.6593,59.6858,5258.0
2018-06-26 11:20:00,67.68,67.71,67.66,67.67,6150.0,59.6946,59.721,59.6769,59.6858,6150.0
2018-06-26 11:25:00,67.66,67.67,67.6,67.6,7594.0,59.6769,59.6858,59.624,59.624,7594.0
2018-06-26 11:30:00,67.6,67.61,67.56,67.59,18014.0,59.624,59.6328,59.5887,59.6152,18014.0
2018-06-26 11:35:00,67.61,67.69,67.59,67.68,19115.0,59.6328,59.7034,59.6152,59.6946,19115.0
2018-06-26 11:40:00,67.68,67.73,67.66,67.67,11558.0,59.6946,59.7387,59.6769,59.6858,11558.0
2018-06-26 11:45:00,67.67,67.7,67.66,67.68,4512.0,59.6858,59.7122,59.6769,59.6946,4512.0
2018-06-26 11:50:00,67.69,67.7,67.64,67.66,14250.0,59.7034,59.7122,59.6593,59.6769,14250.0
2018-06-26 11:55:00,67.67,67.72,67.67,67.71,5476.0,59.6858,59.7299,59.6858,59.721,5476.0
2018-06-26 12:00:00,67.72,67.8,67.72,67.78,25313.0,59.7299,59.8004,59.7299,59.7828,25313.0
2018-06-26 12:05:00,67.78,67.86,67.78,67.81,21591.0,59.7828,59.8533,59.7828,59.8092,21591.0
2018-06-26 12:10:00,67.8,67.84,67.8,67.83,2800.0,59.8004,59.8357,59.8004,59.8269,2800.0
2018-06-26 12:15:00,67.82,67.83,67.73,67.76,11619.0,59.8181,59.8269,59.7387,59.7651,11619.0
2018-06-26 12:20:00,67.76,67.81,67.76,67.78,13623.0,59.7651,59.8092,59.7651,59.7828,13623.0
2018-06-26 12:25:00,67.77,67.77,67.74,67.76,8706.0,59.774,59.774,59.7475,59.7651,8706.0
2018-06-26 12:30:00,67.76,67.81,67.74,67.77,9932.0,59.7651,59.8092,59.7475,59.774,9932.0
2018-06-26 12:35:00,67.78,67.79,67.76,67.77,13703.0,59.7828,59.7916,59.7651,59.774,13703.0
2018-06-26 12:40:00,67.77,67.82,67.74,67.76,8503.0,59.774,59.8181,59.7475,59.7651,8503.0
2018-06-26 12:45:00,67.76,67.76,67.73,67.75,5742.0,59.7651,59.7651,59.7387,59.7563,5742.0
2018-06-26 12:50:00,67.77,67.8,67.75,67.79,7400.0,59.774,59.8004,59.7563,59.7916,7400.0
2018-06-26 12:55:00,67.8,67.84,67.78,67.81,7700.0,59.8004,59.8357,59.7828,59.8092,7700.0
2018-06-26 13:00:00,67.81,67.81,67.78,67.79,12589.0,59.8092,59.8092,59.7828,59.7916,12589.0
2018-06-26 13:05:00,67.79,67.84,67.79,67.84,10884.0,59.7916,59.8357,59.7916,59.8357,10884.0
2018-06-26 13:10:00,67.84,67.87,67.83,67.86,4320.0,59.8357,59.8622,59.8269,59.8533,4320.0
2018-06-26 13:15:00,67.85,67.89,67.85,67.88,5158.0,59.8445,59.8798,59.8445,59.871,5158.0
2018-06-26 13:20:00,67.89,67.89,67.81,67.84,8000.0,59.8798,59.8798,59.8092,59.8357,8000.0
2018-06-26 13:25:00,67.84,67.92,67.82,67.91,11313.0,59.8357,59.9063,59.8181,59.8974,11313.0
2018-06-26 13:30:00,67.91,67.93,67.88,67.88,29108.0,59.8974,59.9151,59.871,59.871,29108.0
2018-06-26 13:35:00,67.88,67.88,67.81,67.84,275468.0,59.871,59.871,59.8092,59.8357,275468.0
2018-06-26 13:40:00,67.84,67.84,67.78,67.8,11400.0,59.8357,59.8357,59.7828,59.8004,11400.0
2018-06-26 13:45:00,67.78,67.79,67.76,67.79,105825.0,59.7828,59.7916,59.7651,59.7916,105825.0
2018-06-26 13:50:00,67.79,67.79,67.76,67.76,18517.0,59.7916,59.7916,59.7651,59.7651,18517.0
2018-06-26 13:55:00,67.77,67.78,67.73,67.76,21190.0,59.774,59.7828,59.7387,59.7651,21190.0
2018-06-26 14:00:00,67.76,67.78,67.73,67.76,16296.0,59.7651,59.7828,59.7387,59.7651,16296.0
2018-06-26 14:05:00,67.76,67.77,67.69,67.69,29290.0,59.7651,59.774,59.7034,59.7034,29290.0
2018-06-26 14:10:00,67.69,67.69,67.67,67.68,8458.0,59.7034,59.7034,59.6858,59.6946,8458.0
2018-06-26 14:15:00,67.68,67.7,67.66,67.7,26981.0,59.6946,59.7122,59.6769,59.7122,26981.0
2018-06-26 14:20:00,67.7,67.73,67.7,67.72,8522.0,59.7122,59.7387,59.7122,59.7299,8522.0
2018-06-26 14:25:00,67.71,67.72,67.69,67.7,12801.0,59.721,59.7299,59.7034,59.7122,12801.0
2018-06-26 14:30:00,67.69,67.71,67.68,67.71,20274.0,59.7034,59.721,59.6946,59.721,20274.0
2018-06-26 14:35:00,67.71,67.74,67.71,67.74,9002.0,59.721,59.7475,59.721,59.7475,9002.0
2018-06-26 14:40:00,67.74,67.75,67.73,67.75,8465.0,59.7475,59.7563,59.7387,59.7563,8465.0
2018-06-26 14:45:00,67.75,67.76,67.72,67.72,9969.0,59.7563,59.7651,59.7299,59.7299,9969.0
2018-06-26 14:50:00,67.73,67.75,67.72,67.75,16290.0,59.7387,59.7563,59.7299,59.7563,16290.0
2018-06-26 14:55:00,67.75,67.76,67.72,67.73,16356.0,59.7563,59.7651,59.7299,59.7387,16356.0
2018-06-26 15:00:00,67.73,67.73,67.71,67.72,15210.0,59.7387,59.7387,59.721,59.7299,15210.0
2018-06-26 15:05:00,67.71,67.72,67.69,67.7,11124.0,59.721,59.7299,59.7034,59.7122,11124.0
2018-06-26 15:10:00,67.69,67.69,67.68,67.69,7772.0,59.7034,59.7034,59.6946,59.7034,7772.0
2018-06-26 15:15:00,67.69,67.69,67.67,67.68,9435.0,59.7034,59.7034,59.6858,59.6946,9435.0
2018-06-26 15:20:00,67.68,67.68,67.66,67.68,75363.0,59.6946,59.6946,59.6769,59.6946,75363.0
2018-06-26 15:25:00,67.67,67.7,67.66,67.67,25393.0,59.6858,59.7122,59.6769,59.6858,25393.0
2018-06-26 15:30:00,67.66,67.72,67.65,67.72,64364.0,59.6769,59.7299,59.6681,59.7299,64364.0
2018-06-26 15:35:00,67.71,67.72,67.67,67.68,12368.0,59.721,59.7299,59.6858,59.6946,12368.0
2018-06-26 15:40:00,67.68,67.69,67.65,67.65,42392.0,59.6946,59.7034,59.6681,59.6681,42392.0
2018-06-26 15:45:00,67.64,67.65,67.57,67.58,67143.0,59.6593,59.6681,59.5976,59.6064,67143.0
2018-06-26 15:50:00,67.58,67.6,67.56,67.6,35431.0,59.6064,59.624,59.5887,59.624,35431.0
2018-06-26 15:55:00,67.6,67.62,67.57,67.58,91988.0,59.624,59.6417,59.5976,59.6064,91988.0
2018-06-27 09:30:00,67.78,67.8,67.63,67.68,94073.0,59.7828,59.8004,59.6505,59.6946,94073.0
2018-06-27 09:35:00,67.68,67.7,67.59,67.63,22223.0,59.6946,59.7122,59.6152,59.6505,22223.0
2018-06-27 09:40:00,67.64,67.73,67.59,67.71,66243.0,59.6593,59.7387,59.6152,59.721,66243.0
2018-06-27 09:45:00,67.72,67.84,67.68,67.83,63592.0,59.7299,59.8357,59.6946,59.8269,63592.0
2018-06-27 09:50:00,67.83,67.91,67.83,67.91,32660.0,59.8269,59.8974,59.8269,59.8974,32660.0
2018-06-27 09:55:00,67.92,67.92,67.83,67.89,25678.0,59.9063,59.9063,59.8269,59.8798,25678.0
2018-06-27 10:00:00,67.89,67.9,67.8,67.81,33504.0,59.8798,59.8886,59.8004,59.8092,33504.0
2018-06-27 10:05:00,67.83,67.89,67.79,67.88,39706.0,59.8269,59.8798,59.7916,59.871,39706.0
2018-06-27 10:10:00,67.89,67.94,67.85,67.89,29644.0,59.8798,59.9239,59.8445,59.8798,29644.0
2018-06-27 10:15:00,67.9,67.94,67.88,67.9,15496.0,59.8886,59.9239,59.871,59.8886,15496.0
2018-06-27 10:20:00,67.9,67.93,67.85,67.87,25560.0,59.8886,59.9151,59.8445,59.8622,25560.0
2018-06-27 10:25:00,67.85,67.86,67.81,67.81,22029.0,59.8445,59.8533,59.8092,59.8092,22029.0
2018-06-27 10:30:00,67.82,67.87,67.77,67.77,22932.0,59.8181,59.8622,59.774,59.774,22932.0
2018-06-27 10:35:00,67.77,67.9,67.77,67.89,17135.0,59.774,59.8886,59.774,59.8798,17135.0
2018-06-27 10:40:00,67.9,67.91,67.84,67.84,39863.0,59.8886,59.8974,59.8357,59.8357,39863.0
2018-06-27 10:45:00,67.85,67.86,67.8,67.8,18048.0,59.8445,59.8533,59.8004,59.8004,18048.0
2018-06-27 10:50:00,67.81,67.83,67.78,67.81,25648.0,59.8092,59.8269,59.7828,59.8092,25648.0
2018-06-27 10:55:00,67.81,67.81,67.76,67.76,32003.0,59.8092,59.8092,59.7651,59.7651,32003.0
2018-06-27 11:00:00,67.75,67.77,67.69,67.69,37892.0,59.7563,59.774,59.7034,59.7034,37892.0
2018-06-27 11:05:00,67.68,67.69,67.53,67.56,85748.0,59.6946,59.7034,59.5623,59.5887,85748.0
2018-06-27 11:10:00,67.56,67.57,67.47,67.52,143362.0,59.5887,59.5976,59.5094,59.5535,143362.0
2018-06-27 11:15:00,67.51,67.54,67.46,67.51,78868.0,59.5446,59.5711,59.5005,59.5446,78868.0
2018-06-27 11:20:00,67.51,67.51,67.37,67.38,51888.0,59.5446,59.5446,59.4212,59.43,51888.0
2018-06-27 11:25:00,67.38,67.43,67.34,67.41,49458.0,59.43,59.4741,59.3947,59.4564,49458.0
2018-06-27 11:30:00,67.39,67.43,67.33,67.42,32163.0,59.4388,59.4741,59.3859,59.4653,32163.0
2018-06-27 11:35:00,67.41,67.43,67.36,67.4,12575.0,59.4564,59.4741,59.4123,59.4476,12575.0
2018-06-27 11:40:00,67.37,67.37,67.3,67.32,30724.0,59.4212,59.4212,59.3594,59.3771,30724.0
2018-06-27 11:45:00,67.32,67.41,67.32,67.38,52036.0,59.3771,59.4564,59.3771,59.43,52036.0
2018-06-27 11:50:00,67.37,67.39,67.35,67.39,21731.0,59.4212,59.4388,59.4035,59.4388,21731.0
2018-06-27 11:55:00,67.39,67.41,67.34,67.39,24192.0,59.4388,59.4564,59.3947,59.4388,24192.0
2018-06-27 12:00:00,67.38,67.46,67.35,67.44,16927.0,59.43,59.5005,59.4035,59.4829,16927.0
2018-06-27 12:05:00,67.44,67.44,67.41,67.41,7180.0,59.4829,59.4829,59.4564,59.4564,7180.0
2018-06-27 12:10:00,67.42,67.42,67.33,67.38,18581.0,59.4653,59.4653,59.3859,59.43,18581.0
2018-06-27 12:15:00,67.37,67.44,67.34,67.4,13600.0,59.4212,59.4829,59.3947,59.4476,13600.0
2018-06-27 12:20:00,67.39,67.41,67.36,67.36,14310.0,59.4388,59.4564,59.4123,59.4123,14310.0
2018-06-27 12:25:00,67.37,67.37,67.3,67.3,4308.0,59.4212,59.4212,59.3594,59.3594,4308.0
2018-06-27 12:30:00,67.3,67.31,67.22,67.27,15004.0,59.3594,59.3682,59.2889,59.333,15004.0
2018-06-27 12:35:00,67.28,67.28,67.22,67.25,10323.0,59.3418,59.3418,59.2889,59.3153,10323.0
2018-06-27 12:40:00,67.24,67.25,67.18,67.18,17229.0,59.3065,59.3153,59.2536,59.2536,17229.0
2018-06-27 12:45:00,67.16,67.26,67.15,67.24,13075.0,59.2359,59.3241,59.2271,59.3065,13075.0
2018-06-27 12:50:00,67.25,67.32,67.25,67.27,26257.0,59.3153,59.3771,59.3153,59.333,26257.0
2018-06-27 12:55:00,67.27,67.34,67.25,67.26,19930.0,59.333,59.3947,59.3153,59.3241,19930.0
2018-06-27 13:00:00,67.24,67.29,67.23,67.25,13407.0,59.3065,59.3506,59.2977,59.3153,13407.0
2018-06-27 13:05:00,67.24,67.24,67.1,67.11,17862.0,59.3065,59.3065,59.183,59.1918,17862.0
2018-06-27 13:10:00,67.11,67.13,67.05,67.06,17381.0,59.1918,59.2095,59.1389,59.1477,17381.0
2018-06-27 13:15:00,67.05,67.06,66.95,66.96,61304.0,59.1389,59.1477,59.0507,59.0595,61304.0
2018-06-27 13:20:00,66.98,67.04,66.98,67.02,51165.0,59.0772,59.1301,59.0772,59.1125,51165.0
2018-06-27 13:25:00,67.02,67.03,66.99,67.03,9878.0,59.1125,59.1213,59.086,59.1213,9878.0
2018-06-27 13:30:00,67.02,67.07,66.96,67.07,25800.0,59.1125,59.1566,59.0595,59.1566,25800.0
2018-06-27 13:35:00,67.08,67.08,67.01,67.02,20526.0,59.1654,59.1654,59.1036,59.1125,20526.0
2018-06-27 13:40:00,67.02,67.1,67.02,67.07,11300.0,59.1125,59.183,59.1125,59.1566,11300.0
2018-06-27 13:45:00,67.06,67.09,66.98,66.99,40417.0,59.1477,59.1742,59.0772,59.086,40417.0
2018-06-27 13:50:00,66.98,66.99,66.93,66.95,25305.0,59.0772,59.086,59.0331,59.0507,25305.0
2018-06-27 13:55:00,66.95,67.02,66.92,67.01,33372.0,59.0507,59.1125,59.0243,59.1036,33372.0
2018-06-27 14:00:00,66.98,67.06,66.98,67.01,14924.0,59.0772,59.1477,59.0772,59.1036,14924.0
2018-06-27 14:05:00,67.0,67.01,66.89,66.9,47239.0,59.0948,59.1036,58.9978,59.0066,47239.0
2018-06-27 14:10:00,66.91,66.93,66.88,66.9,9400.0,59.0154,59.0331,58.989,59.0066,9400.0
2018-06-27 14:15:00,66.9,66.96,66.89,66.93,23663.0,59.0066,59.0595,58.9978,59.0331,23663.0
2018-06-27 14:20:00,66.93,66.95,66.89,66.9,33018.0,59.0331,59.0507,58.9978,59.0066,33018.0
2018-06-27 14:25:00,66.91,66.92,66.86,66.86,53637.0,59.0154,59.0243,58.9713,58.9713,53637.0
2018-06-27 14:30:00,66.85,66.87,66.82,66.83,47384.0,58.9625,58.9802,58.9361,58.9449,47384.0
2018-06-27 14:35:00,66.84,66.94,66.84,66.9,30951.0,58.9537,59.0419,58.9537,59.0066,30951.0
2018-06-27 14:40:00,66.89,66.91,66.85,66.86,41614.0,58.9978,59.0154,58.9625,58.9713,41614.0
2018-06-27 14:45:00,66.86,66.91,66.82,66.83,38528.0,58.9713,59.0154,58.9361,58.9449,38528.0
2018-06-27 14:50:00,66.83,66.84,66.81,66.81,55865.0,58.9449,58.9537,58.9272,58.9272,55865.0
2018-06-27 14:55:00,66.8,66.81,66.76,66.8,57966.0,58.9184,58.9272,58.8831,58.9184,57966.0
2018-06-27 15:00:00,66.8,66.81,66.76,66.79,25844.0,58.9184,58.9272,58.8831,58.9096,25844.0
2018-06-27 15:05:00,66.79,66.79,66.74,66.75,10027.0,58.9096,58.9096,58.8655,58.8743,10027.0
2018-06-27 15:10:00,66.75,66.79,66.68,66.71,16925.0,58.8743,58.9096,58.8126,58.839,16925.0
2018-06-27 15:15:00,66.7,66.77,66.68,66.77,253719.0,58.8302,58.892,58.8126,58.892,253719.0
2018-06-27 15:20:00,66.76,66.81,66.72,66.81,21206.0,58.8831,58.9272,58.8479,58.9272,21206.0
2018-06-27 15:25:00,66.82,66.88,66.76,66.86,35152.0,58.9361,58.989,58.8831,58.9713,35152.0
2018-06-27 15:30:00,66.86,66.88,66.82,66.85,35554.0,58.9713,58.989,58.9361,58.9625,35554.0
2018-06-27 15:35:00,66.83,66.87,66.81,66.85,37603.0,58.9449,58.9802,58.9272,58.9625,37603.0
2018-06-27 15:40:00,66.83,66.93,66.83,66.88,36446.0,58.9449,59.0331,58.9449,58.989,36446.0
2018-06-27 15:45:00,66.88,66.93,66.84,66.85,64684.0,58.989,59.0331,58.9537,58.9625,64684.0
2018-06-27 15:50:00,66.84,66.89,66.81,66.89,73056.0,58.9537,58.9978,58.9272,58.9978,73056.0
2018-06-27 15:55:00,66.88,66.94,66.79,66.81,223897.0,58.989,59.0419,58.9096,58.9272,223897.0
2018-06-28 09:30:00,66.45,66.56,66.43,66.55,114925.0,58.6097,58.7067,58.5921,58.6979,114925.0
2018-06-28 09:35:00,66.55,66.62,66.52,66.56,110269.0,58.6979,58.7597,58.6715,58.7067,110269.0
2018-06-28 09:40:00,66.55,66.63,66.49,66.5,38226.0,58.6979,58.7685,58.645,58.6538,38226.0
2018-06-28 09:45:00,66.49,66.49,66.32,66.37,48429.0,58.645,58.645,58.4951,58.5392,48429.0
2018-06-28 09:50:00,66.38,66.55,66.31,66.51,37990.0,58.548,58.6979,58.4862,58.6626,37990.0
2018-06-28 09:55:00,66.49,66.54,66.41,66.46,40722.0,58.645,58.6891,58.5744,58.6185,40722.0
2018-06-28 10:00:00,66.47,66.57,66.42,66.44,56313.0,58.6274,58.7156,58.5833,58.6009,56313.0
2018-06-28 10:05:00,66.45,66.51,66.39,66.47,60971.0,58.6097,58.6626,58.5568,58.6274,60971.0
2018-06-28 10:10:00,66.45,66.48,66.35,66.41,77672.0,58.6097,58.6362,58.5215,58.5744,77672.0
2018-06-28 10:15:00,66.4,66.45,66.35,66.4,29790.0,58.5656,58.6097,58.5215,58.5656,29790.0
2018-06-28 10:20:00,66.39,66.46,66.32,66.41,53108.0,58.5568,58.6185,58.4951,58.5744,53108.0
2018-06-28 10:25:00,66.41,66.48,66.4,66.46,48357.0,58.5744,58.6362,58.5656,58.6185,48357.0
2018-06-28 10:30:00,66.45,66.46,66.39,66.39,31937.0,58.6097,58.6185,58.5568,58.5568,31937.0
2018-06-28 10:35:00,66.38,66.43,66.31,66.43,95089.0,58.548,58.5921,58.4862,58.5921,95089.0
2018-06-28 10:40:00,66.42,66.49,66.38,66.48,88921.0,58.5833,58.645,58.548,58.6362,88921.0
2018-06-28 10:45:00,66.48,66.49,66.42,66.43,31061.0,58.6362,58.645,58.5833,58.5921,31061.0
2018-06-28 10:50:00,66.42,66.49,66.36,66.47,68340.0,58.5833,58.645,58.5303,58.6274,68340.0
2018-06-28 10:55:00,66.47,66.56,66.46,66.56,49569.0,58.6274,58.7067,58.6185,58.7067,49569.0
2018-06-28 11:00:00,66.56,66.62,66.48,66.5,60728.0,58.7067,58.7597,58.6362,58.6538,60728.0
2018-06-28 11:05:00,66.51,66.53,66.44,66.52,59587.0,58.6626,58.6803,58.6009,58.6715,59587.0
2018-06-28 11:10:00,66.52,66.52,66.43,66.5,17465.0,58.6715,58.6715,58.5921,58.6538,17465.0
2018-06-28 11:15:00,66.49,66.55,66.46,66.54,19937.0,58.645,58.6979,58.6185,58.6891,19937.0
2018-06-28 11:20:00,66.54,66.56,66.49,66.56,14301.0,58.6891,58.7067,58.645,58.7067,14301.0
2018-06-28 11:25:00,66.57,66.64,66.56,66.6,84510.0,58.7156,58.7773,58.7067,58.742,84510.0
2018-06-28 11:30:00,66.6,66.63,66.55,66.59,10469.0,58.742,58.7685,58.6979,58.7332,10469.0
2018-06-28 11:35:00,66.59,66.66,66.54,66.65,30625.0,58.7332,58.7949,58.6891,58.7861,30625.0
2018-06-28 11:40:00,66.65,66.65,66.57,66.6,14732.0,58.7861,58.7861,58.7156,58.742,14732.0
2018-06-28 11:45:00,66.6,66.61,66.52,66.52,40169.0,58.742,58.7508,58.6715,58.6715,40169.0
2018-06-28 11:50:00,66.52,66.55,66.52,66.52,7339.0,58.6715,58.6979,58.6715,58.6715,7339.0
2018-06-28 11:55:00,66.51,66.57,66.5,66.55,9914.0,58.6626,58.7156,58.6538,58.6979,9914.0
2018-06-28 12:00:00,66.56,66.64,66.52,66.61,38583.0,58.7067,58.7773,58.6715,58.7508,38583.0
2018-06-28 12:05:00,66.61,66.63,66.57,66.6,36695.0,58.7508,58.7685,58.7156,58.742,36695.0
2018-06-28 12:10:00,66.6,66.6,66.55,66.57,9591.0,58.742,58.742,58.6979,58.7156,9591.0
2018-06-28 12:15:00,66.56,66.56,66.53,66.53,7476.0,58.7067,58.7067,58.6803,58.6803,7476.0
2018-06-28 12:20:00,66.54,66.54,66.47,66.51,54573.0,58.6891,58.6891,58.6274,58.6626,54573.0
2018-06-28 12:25:00,66.5,66.52,66.46,66.51,16346.0,58.6538,58.6715,58.6185,58.6626,16346.0
2018-06-28 12:30:00,66.5,66.52,66.47,66.48,8521.0,58.6538,58.6715,58.6274,58.6362,8521.0
2018-06-28 12:35:00,66.49,66.51,66.46,66.51,3952.0,58.645,58.6626,58.6185,58.6626,3952.0
2018-06-28 12:40:00,66.49,66.5,66.45,66.5,9237.0,58.645,58.6538,58.6097,58.6538,9237.0
2018-06-28 12:45:00,66.51,66.55,66.49,66.55,19329.0,58.6626,58.6979,58.645,58.6979,19329.0
2018-06-28 12:50:00,66.56,66.63,66.55,66.6,21984.0,58.7067,58.7685,58.6979,58.742,21984.0
2018-06-28 12:55:00,66.6,66.63,66.59,66.61,7346.0,58.742,58.7685,58.7332,58.7508,7346.0
2018-06-28 13:00:00,66.61,66.62,66.6,66.61,19035.0,58.7508,58.7597,58.742,58.7508,19035.0
2018-06-28 13:05:00,66.61,66.62,66.57,66.59,7800.0,58.7508,58.7597,58.7156,58.7332,7800.0
2018-06-28 13:10:00,66.58,66.62,66.58,66.59,15105.0,58.7244,58.7597,58.7244,58.7332,15105.0
2018-06-28 13:15:00,66.59,66.67,66.59,66.61,19681.0,58.7332,58.8038,58.7332,58.7508,19681.0
2018-06-28 13:20:00,66.61,66.66,66.61,66.63,6440.0,58.7508,58.7949,58.7508,58.7685,6440.0
2018-06-28 13:25:00,66.62,66.68,66.62,66.67,28387.0,58.7597,58.8126,58.7597,58.8038,28387.0
2018-06-28 13:30:00,66.67,66.68,66.62,66.64,19328.0,58.8038,58.8126,58.7597,58.7773,19328.0
2018-06-28 13:35:00,66.64,66.67,66.63,66.63,11981.0,58.7773,58.8038,58.7685,58.7685,11981.0
2018-06-28 13:40:00,66.63,66.68,66.62,66.65,16275.0,58.7685,58.8126,58.7597,58.7861,16275.0
2018-06-28 13:45:00,66.63,66.65,66.62,66.64,11362.0,58.7685,58.7861,58.7597,58.7773,11362.0
2018-06-28 13:50:00,66.63,66.7,66.63,66.69,14682.0,58.7685,58.8302,58.7685,58.8214,14682.0
2018-06-28 13:55:00,66.69,66.7,66.66,66.7,9230.0,58.8214,58.8302,58.7949,58.8302,9230.0
2018-06-28 14:00:00,66.7,66.72,66.67,66.7,13531.0,58.8302,58.8479,58.8038,58.8302,13531.0
2018-06-28 14:05:00,66.71,66.74,66.7,66.72,17600.0,58.839,58.8655,58.8302,58.8479,17600.0
2018-06-28 14:10:00,66.71,66.72,66.66,66.66,32818.0,58.839,58.8479,58.7949,58.7949,32818.0
2018-06-28 14:15:00,66.66,66.68,66.64,66.66,10354.0,58.7949,58.8126,58.7773,58.7949,10354.0
2018-06-28 14:20:00,66.68,66.74,66.67,66.72,44911.0,58.8126,58.8655,58.8038,58.8479,44911.0
2018-06-28 14:25:00,66.72,66.72,66.69,66.71,12669.0,58.8479,58.8479,58.8214,58.839,12669.0
2018-06-28 14:30:00,66.73,66.74,66.71,66.71,4520.0,58.8567,58.8655,58.839,58.839,4520.0
2018-06-28 14:35:00,66.71,66.75,66.69,66.72,19052.0,58.839,58.8743,58.8214,58.8479,19052.0
2018-06-28 14:40:00,66.73,66.73,66.68,66.68,7514.0,58.8567,58.8567,58.8126,58.8126,7514.0
2018-06-28 14:45:00,66.69,66.73,66.66,66.73,14734.0,58.8214,58.8567,58.7949,58.8567,14734.0
2018-06-28 14:50:00,66.72,66.77,66.71,66.77,5882.0,58.8479,58.892,58.839,58.892,5882.0
2018-06-28 14:55:00,66.76,66.79,66.74,66.79,4998.0,58.8831,58.9096,58.8655,58.9096,4998.0
2018-06-28 15:00:00,66.79,66.79,66.74,66.74,6301.0,58.9096,58.9096,58.8655,58.8655,6301.0
2018-06-28 15:05:00,66.74,66.8,66.73,66.77,30618.0,58.8655,58.9184,58.8567,58.892,30618.0
2018-06-28 15:10:00,66.77,66.83,66.77,66.82,10225.0,58.892,58.9449,58.892,58.9361,10225.0
2018-06-28 15:15:00,66.81,66.86,66.8,66.86,27660.0,58.9272,58.9713,58.9184,58.9713,27660.0
2018-06-28 15:20:00,66.85,66.87,66.84,66.85,18356.0,58.9625,58.9802,58.9537,58.9625,18356.0
2018-06-28 15:25:00,66.84,66.86,66.8,66.82,23025.0,58.9537,58.9713,58.9184,58.9361,23025.0
2018-06-28 15:30:00,66.82,66.83,66.78,66.78,31191.0,58.9361,58.9449,58.9008,58.9008,31191.0
2018-06-28 15:35:00,66.79,66.83,66.79,66.79,32112.0,58.9096,58.9449,58.9096,58.9096,32112.0
2018-06-28 15:40:00,66.79,66.85,66.78,66.83,28397.0,58.9096,58.9625,58.9008,58.9449,28397.0
2018-06-28 15:45:00,66.82,66.84,66.78,66.84,23293.0,58.9361,58.9537,58.9008,58.9537,23293.0
2018-06-28 15:50:00,66.84,66.84,66.76,66.8,23258.0,58.9537,58.9537,58.8831,58.9184,23258.0
2018-06-28 15:55:00,66.81,66.91,66.8,66.89,141549.0,58.9272,59.0154,58.9184,58.9978,141549.0
2018-06-29 09:30:00,67.59,67.65,67.47,67.63,69003.0,59.6152,59.6681,59.5094,59.6505,69003.0
2018-06-29 09:35:00,67.63,67.66,67.6,67.65,51857.0,59.6505,59.6769,59.624,59.6681,51857.0
2018-06-29 09:40:00,67.64,67.74,67.64,67.71,35905.0,59.6593,59.7475,59.6593,59.721,35905.0
2018-06-29 09:45:00,67.71,67.71,67.64,67.65,21405.0,59.721,59.721,59.6593,59.6681,21405.0
2018-06-29 09:50:00,67.67,67.67,67.56,67.58,41653.0,59.6858,59.6858,59.5887,59.6064,41653.0
2018-06-29 09:55:00,67.58,67.6,67.53,67.59,29298.0,59.6064,59.624,59.5623,59.6152,29298.0
2018-06-29 10:00:00,67.58,67.7,67.56,67.66,29655.0,59.6064,59.7122,59.5887,59.6769,29655.0
2018-06-29 10:05:00,67.64,67.68,67.64,67.66,17930.0,59.6593,59.6946,59.6593,59.6769,17930.0
2018-06-29 10:10:00,67.67,67.7,67.52,67.55,31747.0,59.6858,59.7122,59.5535,59.5799,31747.0
2018-06-29 10:15:00,67.55,67.59,67.54,67.56,20514.0,59.5799,59.6152,59.5711,59.5887,20514.0
2018-06-29 10:20:00,67.56,67.61,67.54,67.6,36109.0,59.5887,59.6328,59.5711,59.624,36109.0
2018-06-29 10:25:00,67.59,67.63,67.58,67.61,50409.0,59.6152,59.6505,59.6064,59.6328,50409.0
2018-06-29 10:30:00,67.62,67.68,67.59,67.61,25895.0,59.6417,59.6946,59.6152,59.6328,25895.0
2018-06-29 10:35:00,67.61,67.67,67.61,67.65,23840.0,59.6328,59.6858,59.6328,59.6681,23840.0
2018-06-29 10:40:00,67.66,67.7,67.64,67.69,27626.0,59.6769,59.7122,59.6593,59.7034,27626.0
2018-06-29 10:45:00,67.7,67.74,67.68,67.74,20126.0,59.7122,59.7475,59.6946,59.7475,20126.0
2018-06-29 10:50:00,67.73,67.76,67.71,67.73,44593.0,59.7387,59.7651,59.721,59.7387,44593.0
2018-06-29 10:55:00,67.73,67.78,67.73,67.77,81901.0,59.7387,59.7828,59.7387,59.774,81901.0
2018-06-29 11:00:00,67.78,67.82,67.73,67.75,50084.0,59.7828,59.8181,59.7387,59.7563,50084.0
2018-06-29 11:05:00,67.75,67.78,67.74,67.76,29093.0,59.7563,59.7828,59.7475,59.7651,29093.0
2018-06-29 11:10:00,67.75,67.77,67.69,67.7,25363.0,59.7563,59.774,59.7034,59.7122,25363.0
2018-06-29 11:15:00,67.7,67.74,67.68,67.72,14161.0,59.7122,59.7475,59.6946,59.7299,14161.0
2018-06-29 11:20:00,67.73,67.74,67.7,67.72,6304.0,59.7387,59.7475,59.7122,59.7299,6304.0
2018-06-29 11:25:00,67.72,67.76,67.71,67.75,13511.0,59.7299,59.7651,59.721,59.7563,13511.0
2018-06-29 11:30:00,67.74,67.74,67.64,67.65,13636.0,59.7475,59.7475,59.6593,59.6681,13636.0
2018-06-29 11:35:00,67.66,67.73,67.66,67.66,16286.0,59.6769,59.7387,59.6769,59.6769,16286.0
2018-06-29 11:40:00,67.68,67.71,67.68,67.69,7050.0,59.6946,59.721,59.6946,59.7034,7050.0
2018-06-29 11:45:00,67.68,67.69,67.66,67.68,7781.0,59.6946,59.7034,59.6769,59.6946,7781.0
2018-06-29 11:50:00,67.68,67.68,67.62,67.63,20024.0,59.6946,59.6946,59.6417,59.6505,20024.0
2018-06-29 11:55:00,67.63,67.63,67.6,67.61,26712.0,59.6505,59.6505,59.624,59.6328,26712.0
2018-06-29 12:00:00,67.61,67.65,67.6,67.64,8998.0,59.6328,59.6681,59.624,59.6593,8998.0
2018-06-29 12:05:00,67.64,67.68,67.63,67.65,11700.0,59.6593,59.6946,59.6505,59.6681,11700.0
2018-06-29 12:10:00,67.65,67.65,67.6,67.6,26951.0,59.6681,59.6681,59.624,59.624,26951.0
2018-06-29 12:15:00,67.59,67.66,67.59,67.65,13627.0,59.6152,59.6769,59.6152,59.6681,13627.0
2018-06-29 12:20:00,67.64,67.65,67.6,67.62,19846.0,59.6593,59.6681,59.624,59.6417,19846.0
2018-06-29 12:25:00,67.63,67.64,67.57,67.6,9673.0,59.6505,59.6593,59.5976,59.624,9673.0
2018-06-29 12:30:00,67.6,67.6,67.54,67.56,24104.0,59.624,59.624,59.5711,59.5887,24104.0
2018-06-29 12:35:00,67.57,67.61,67.56,67.6,20150.0,59.5976,59.6328,59.5887,59.624,20150.0
2018-06-29 12:40:00,67.6,67.61,67.58,67.6,10730.0,59.624,59.6328,59.6064,59.624,10730.0
2018-06-29 12:45:00,67.58,67.59,67.55,67.58,13058.0,59.6064,59.6152,59.5799,59.6064,13058.0
2018-06-29 12:50:00,67.58,67.6,67.56,67.57,10903.0,59.6064,59.624,59.5887,59.5976,10903.0
2018-06-29 12:55:00,67.57,67.61,67.56,67.6,23999.0,59.5976,59.6328,59.5887,59.624,23999.0
2018-06-29 13:00:00,67.62,67.64,67.6,67.64,8858.0,59.6417,59.6593,59.624,59.6593,8858.0
2018-06-29 13:05:00,67.64,67.67,67.64,67.65,6400.0,59.6593,59.6858,59.6593,59.6681,6400.0
2018-06-29 13:10:00,67.65,67.66,67.63,67.64,9651.0,59.6681,59.6769,59.6505,59.6593,9651.0
2018-06-29 13:15:00,67.63,67.65,67.62,67.65,3589.0,59.6505,59.6681,59.6417,59.6681,3589.0
2018-06-29 13:20:00,67.64,67.65,67.6,67.62,8845.0,59.6593,59.6681,59.624,59.6417,8845.0
2018-06-29 13:25:00,67.62,67.62,67.58,67.59,51515.0,59.6417,59.6417,59.6064,59.6152,51515.0
2018-06-29 13:30:00,67.59,67.62,67.58,67.61,7190.0,59.6152,59.6417,59.6064,59.6328,7190.0
2018-06-29 13:35:00,67.62,67.62,67.6,67.6,3400.0,59.6417,59.6417,59.624,59.624,3400.0
2018-06-29 13:40:00,67.6,67.63,67.59,67.63,6119.0,59.624,59.6505,59.6152,59.6505,6119.0
2018-06-29 13:45:00,67.64,67.65,67.62,67.64,5214.0,59.6593,59.6681,59.6417,59.6593,5214.0
2018-06-29 13:50:00,67.64,67.68,67.64,67.65,13012.0,59.6593,59.6946,59.6593,59.6681,13012.0
2018-06-29 13:55:00,67.65,67.65,67.57,67.59,7647.0,59.6681,59.6681,59.5976,59.6152,7647.0
2018-06-29 14:00:00,67.59,67.61,67.57,67.59,11561.0,59.6152,59.6328,59.5976,59.6152,11561.0
2018-06-29 14:05:00,67.59,67.62,67.58,67.61,23632.0,59.6152,59.6417,59.6064,59.6328,23632.0
2018-06-29 14:10:00,67.61,67.62,67.58,67.61,8284.0,59.6328,59.6417,59.6064,59.6328,8284.0
2018-06-29 14:15:00,67.6,67.61,67.58,67.59,7900.0,59.624,59.6328,59.6064,59.6152,7900.0
2018-06-29 14:20:00,67.59,67.59,67.56,67.59,14688.0,59.6152,59.6152,59.5887,59.6152,14688.0
2018-06-29 14:25:00,67.59,67.59,67.57,67.59,16042.0,59.6152,59.6152,59.5976,59.6152,16042.0
2018-06-29 14:30:00,67.59,67.59,67.57,67.59,32801.0,59.6152,59.6152,59.5976,59.6152,32801.0
2018-06-29 14:35:00,67.59,67.59,67.56,67.58,20291.0,59.6152,59.6152,59.5887,59.6064,20291.0
2018-06-29 14:40:00,67.58,67.6,67.55,67.59,31044.0,59.6064,59.624,59.5799,59.6152,31044.0
2018-06-29 14:45:00,67.59,67.63,67.59,67.62,10698.0,59.6152,59.6505,59.6152,59.6417,10698.0
2018-06-29 14:50:00,67.62,67.62,67.58,67.61,17180.0,59.6417,59.6417,59.6064,59.6328,17180.0
2018-06-29 14:55:00,67.61,67.64,67.61,67.63,9400.0,59.6328,59.6593,59.6328,59.6505,9400.0
2018-06-29 15:00:00,67.64,67.69,67.63,67.67,27281.0,59.6593,59.7034,59.6505,59.6858,27281.0
2018-06-29 15:05:00,67.67,67.67,67.64,67.65,6580.0,59.6858,59.6858,59.6593,59.6681,6580.0
2018-06-29 15:10:00,67.65,67.66,67.6,67.6,16424.0,59.6681,59.6769,59.624,59.624,16424.0
2018-06-29 15:15:00,67.6,67.63,67.6,67.62,15678.0,59.624,59.6505,59.624,59.6417,15678.0
2018-06-29 15:20:00,67.62,67.64,67.6,67.64,26482.0,59.6417,59.6593,59.624,59.6593,26482.0
2018-06-29 15:25:00,67.64,67.73,67.63,67.7,244588.0,59.6593,59.7387,59.6505,59.7122,244588.0
2018-06-29 15:30:00,67.7,67.76,67.69,67.74,84836.0,59.7122,59.7651,59.7034,59.7475,84836.0
2018-06-29 15:35:00,67.74,67.77,67.73,67.73,69929.0,59.7475,59.774,59.7387,59.7387,69929.0
2018-06-29 15:40:00,67.73,67.75,67.71,67.74,32581.0,59.7387,59.7563,59.721,59.7475,32581.0
2018-06-29 15:45:00,67.73,67.75,67.69,67.7,59682.0,59.7387,59.7563,59.7034,59.7122,59682.0
2018-06-29 15:50:00,67.69,67.71,67.64,67.71,61680.0,59.7034,59.721,59.6593,59.721,61680.0
2018-06-29 15:55:00,67.71,67.72,67.63,67.64,204633.0,59.721,59.7299,59.6505,59.6593,204633.0
2018-07-02 09:30:00,65.84,65.85,65.67,65.8,164590.0,58.0717,58.0805,57.9217,58.0364,164590.0
2018-07-02 09:35:00,65.8,65.87,65.8,65.85,128875.0,58.0364,58.0981,58.0364,58.0805,128875.0
2018-07-02 09:40:00,65.84,65.84,65.71,65.71,83432.0,58.0717,58.0717,57.957,57.957,83432.0
2018-07-02 09:45:00,65.72,65.82,65.7,65.81,36452.0,57.9658,58.054,57.9482,58.0452,36452.0
2018-07-02 09:50:00,65.81,65.85,65.78,65.84,60251.0,58.0452,58.0805,58.0188,58.0717,60251.0
2018-07-02 09:55:00,65.85,65.92,65.8,65.9,91181.0,58.0805,58.1422,58.0364,58.1246,91181.0
2018-07-02 10:00:00,65.9,65.95,65.84,65.88,77805.0,58.1246,58.1687,58.0717,58.107,77805.0
2018-07-02 10:05:00,65.89,65.91,65.83,65.9,31865.0,58.1158,58.1334,58.0629,58.1246,31865.0
2018-07-02 10:10:00,65.9,65.91,65.76,65.76,49533.0,58.1246,58.1334,58.0011,58.0011,49533.0
2018-07-02 10:15:00,65.77,65.84,65.75,65.83,41451.0,58.0099,58.0717,57.9923,58.0629,41451.0
2018-07-02 10:20:00,65.83,65.86,65.8,65.86,19583.0,58.0629,58.0893,58.0364,58.0893,19583.0
2018-07-02 10:25:00,65.87,65.9,65.84,65.9,43469.0,58.0981,58.1246,58.0717,58.1246,43469.0
2018-07-02 10:30:00,65.9,66.01,65.88,66.01,36174.0,58.1246,58.2216,58.107,58.2216,36174.0
2018-07-02 10:35:00,66.01,66.02,65.95,65.99,42666.0,58.2216,58.2304,58.1687,58.204,42666.0
2018-07-02 10:40:00,66.0,66.03,65.96,66.0,48393.0,58.2128,58.2393,58.1775,58.2128,48393.0
2018-07-02 10:45:00,65.99,66.01,65.9,65.94,17354.0,58.204,58.2216,58.1246,58.1599,17354.0
2018-07-02 10:50:00,65.94,65.98,65.93,65.94,33321.0,58.1599,58.1952,58.1511,58.1599,33321.0
2018-07-02 10:55:00,65.92,65.96,65.91,65.94,21821.0,58.1422,58.1775,58.1334,58.1599,21821.0
2018-07-02 11:00:00,65.94,66.01,65.94,65.99,69490.0,58.1599,58.2216,58.1599,58.204,69490.0
2018-07-02 11:05:00,65.99,66.03,65.96,66.02,23565.0,58.204,58.2393,58.1775,58.2304,23565.0
2018-07-02 11:10:00,66.01,66.01,65.92,65.94,18361.0,58.2216,58.2216,58.1422,58.1599,18361.0
2018-07-02 11:15:00,65.93,65.95,65.89,65.92,19063.0,58.1511,58.1687,58.1158,58.1422,19063.0
2018-07-02 11:20:00,65.91,65.94,65.9,65.91,5421.0,58.1334,58.1599,58.1246,58.1334,5421.0
2018-07-02 11:25:00,65.92,65.94,65.88,65.88,33424.0,58.1422,58.1599,58.107,58.107,33424.0
2018-07-02 11:30:00,65.88,65.88,65.83,65.84,20919.0,58.107,58.107,58.0629,58.0717,20919.0
2018-07-02 11:35:00,65.83,65.84,65.81,65.81,25091.0,58.0629,58.0717,58.0452,58.0452,25091.0
2018-07-02 11:40:00,65.81,65.81,65.77,65.78,9216.0,58.0452,58.0452,58.0099,58.0188,9216.0
2018-07-02 11:45:00,65.78,65.82,65.77,65.8,24716.0,58.0188,58.054,58.0099,58.0364,24716.0
2018-07-02 11:50:00,65.8,65.87,65.79,65.86,15025.0,58.0364,58.0981,58.0276,58.0893,15025.0
2018-07-02 11:55:00,65.86,65.88,65.83,65.83,32563.0,58.0893,58.107,58.0629,58.0629,32563.0
2018-07-02 12:00:00,65.83,65.85,65.82,65.85,26333.0,58.0629,58.0805,58.054,58.0805,26333.0
2018-07-02 12:05:00,65.85,65.86,65.82,65.86,23528.0,58.0805,58.0893,58.054,58.0893,23528.0
2018-07-02 12:10:00,65.86,65.87,65.84,65.85,27783.0,58.0893,58.0981,58.0717,58.0805,27783.0
2018-07-02 12:15:00,65.86,65.86,65.8,65.83,23139.0,58.0893,58.0893,58.0364,58.0629,23139.0
2018-07-02 12:20:00,65.83,65.87,65.83,65.86,23510.0,58.0629,58.0981,58.0629,58.0893,23510.0
2018-07-02 12:25:00,65.86,65.88,65.83,65.87,22086.0,58.0893,58.107,58.0629,58.0981,22086.0
2018-07-02 12:30:00,65.88,65.93,65.86,65.92,41717.0,58.107,58.1511,58.0893,58.1422,41717.0
2018-07-02 12:35:00,65.91,65.91,65.87,65.9,21344.0,58.1334,58.1334,58.0981,58.1246,21344.0
2018-07-02 12:40:00,65.89,65.92,65.87,65.89,17600.0,58.1158,58.1422,58.0981,58.1158,17600.0
2018-07-02 12:45:00,65.9,65.94,65.89,65.94,34728.0,58.1246,58.1599,58.1158,58.1599,34728.0
2018-07-02 12:50:00,65.93,65.93,65.9,65.92,17700.0,58.1511,58.1511,58.1246,58.1422,17700.0
2018-07-02 12:55:00,65.91,65.92,65.83,65.83,5440.0,58.1334,58.1422,58.0629,58.0629,5440.0
2018-07-02 13:00:00,65.83,65.84,65.8,65.8,10609.0,58.0629,58.0717,58.0364,58.0364,10609.0
2018-07-02 13:05:00,65.8,65.8,65.74,65.76,9214.0,58.0364,58.0364,57.9835,58.0011,9214.0
2018-07-02 13:10:00,65.76,65.76,65.73,65.73,8554.0,58.0011,58.0011,57.9747,57.9747,8554.0
2018-07-02 13:15:00,65.72,65.72,65.71,65.71,7098.0,57.9658,57.9658,57.957,57.957,7098.0
2018-07-02 13:20:00,65.71,65.74,65.7,65.74,10071.0,57.957,57.9835,57.9482,57.9835,10071.0
2018-07-02 13:25:00,65.76,65.78,65.72,65.72,9100.0,58.0011,58.0188,57.9658,57.9658,9100.0
2018-07-02 13:30:00,65.72,65.8,65.72,65.8,18664.0,57.9658,58.0364,57.9658,58.0364,18664.0
2018-07-02 13:35:00,65.8,65.84,65.79,65.84,13493.0,58.0364,58.0717,58.0276,58.0717,13493.0
2018-07-02 13:40:00,65.84,65.87,65.84,65.84,16934.0,58.0717,58.0981,58.0717,58.0717,16934.0
2018-07-02 13:45:00,65.84,65.87,65.82,65.87,26000.0,58.0717,58.0981,58.054,58.0981,26000.0
2018-07-02 13:50:00,65.87,65.92,65.86,65.9,15623.0,58.0981,58.1422,58.0893,58.1246,15623.0
2018-07-02 13:55:00,65.91,65.92,65.88,65.88,18677.0,58.1334,58.1422,58.107,58.107,18677.0
2018-07-02 14:00:00,65.89,65.94,65.89,65.93,18269.0,58.1158,58.1599,58.1158,58.1511,18269.0
2018-07-02 14:05:00,65.93,65.97,65.93,65.94,11447.0,58.1511,58.1863,58.1511,58.1599,11447.0
2018-07-02 14:10:00,65.94,66.0,65.9,65.98,18082.0,58.1599,58.2128,58.1246,58.1952,18082.0
2018-07-02 14:15:00,65.98,66.01,65.97,65.98,9468.0,58.1952,58.2216,58.1863,58.1952,9468.0
2018-07-02 14:20:00,65.98,65.98,65.94,65.97,10876.0,58.1952,58.1952,58.1599,58.1863,10876.0
2018-07-02 14:25:00,65.97,65.98,65.95,65.98,11300.0,58.1863,58.1952,58.1687,58.1952,11300.0
2018-07-02 14:30:00,65.99,66.02,65.95,65.95,67973.0,58.204,58.2304,58.1687,58.1687,67973.0
2018-07-02 14:35:00,65.94,65.94,65.84,65.84,13400.0,58.1599,58.1599,58.0717,58.0717,13400.0
2018-07-02 14:40:00,65.83,65.84,65.81,65.83,14301.0,58.0629,58.0717,58.0452,58.0629,14301.0
2018-07-02 14:45:00,65.82,65.86,65.8,65.85,21599.0,58.054,58.0893,58.0364,58.0805,21599.0
2018-07-02 14:50:00,65.85,65.86,65.83,65.83,3647.0,58.0805,58.0893,58.0629,58.0629,3647.0
2018-07-02 14:55:00,65.83,65.86,65.82,65.86,9407.0,58.0629,58.0893,58.054,58.0893,9407.0
2018-07-02 15:00:00,65.86,65.86,65.8,65.8,23382.0,58.0893,58.0893,58.0364,58.0364,23382.0
2018-07-02 15:05:00,65.81,65.83,65.8,65.81,11834.0,58.0452,58.0629,58.0364,58.0452,11834.0
2018-07-02 15:10:00,65.82,65.89,65.82,65.87,5174.0,58.054,58.1158,58.054,58.0981,5174.0
2018-07-02 15:15:00,65.87,65.93,65.87,65.93,11666.0,58.0981,58.1511,58.0981,58.1511,11666.0
2018-07-02 15:20:00,65.93,65.96,65.93,65.95,8577.0,58.1511,58.1775,58.1511,58.1687,8577.0
2018-07-02 15:25:00,65.95,66.04,65.93,66.02,25698.0,58.1687,58.2481,58.1511,58.2304,25698.0
2018-07-02 15:30:00,66.02,66.02,65.94,65.95,8714.0,58.2304,58.2304,58.1599,58.1687,8714.0
2018-07-02 15:35:00,65.96,66.04,65.96,66.04,11317.0,58.1775,58.2481,58.1775,58.2481,11317.0
2018-07-02 15:40:00,66.04,66.04,65.99,66.04,15116.0,58.2481,58.2481,58.204,58.2481,15116.0
2018-07-02 15:45:00,66.04,66.06,66.01,66.05,14326.0,58.2481,58.2657,58.2216,58.2569,14326.0
2018-07-02 15:50:00,66.06,66.12,66.06,66.1,51219.0,58.2657,58.3186,58.2657,58.301,51219.0
2018-07-02 15:55:00,66.11,66.3,66.11,66.24,235393.0,58.3098,58.4774,58.3098,58.4245,235393.0
2018-07-03 09:30:00,66.27,66.37,66.22,66.25,99429.0,58.4509,58.5392,58.4068,58.4333,99429.0
2018-07-03 09:35:00,66.26,66.28,66.19,66.21,29878.0,58.4421,58.4598,58.3804,58.398,29878.0
2018-07-03 09:40:00,66.22,66.3,66.2,66.23,74208.0,58.4068,58.4774,58.3892,58.4157,74208.0
2018-07-03 09:45:00,66.24,66.34,66.21,66.3,53593.0,58.4245,58.5127,58.398,58.4774,53593.0
2018-07-03 09:50:00,66.31,66.32,66.21,66.26,67757.0,58.4862,58.4951,58.398,58.4421,67757.0
2018-07-03 09:55:00,66.25,66.25,66.18,66.22,55138.0,58.4333,58.4333,58.3716,58.4068,55138.0
2018-07-03 10:00:00,66.22,66.27,66.21,66.25,29788.0,58.4068,58.4509,58.398,58.4333,29788.0
2018-07-03 10:05:00,66.24,66.31,66.22,66.27,49733.0,58.4245,58.4862,58.4068,58.4509,49733.0
2018-07-03 10:10:00,66.27,66.28,66.19,66.22,43110.0,58.4509,58.4598,58.3804,58.4068,43110.0
2018-07-03 10:15:00,66.22,66.3,66.22,66.29,40806.0,58.4068,58.4774,58.4068,58.4686,40806.0
2018-07-03 10:20:00,66.3,66.32,66.27,66.31,24884.0,58.4774,58.4951,58.4509,58.4862,24884.0
2018-07-03 10:25:00,66.31,66.32,66.26,66.3,30335.0,58.4862,58.4951,58.4421,58.4774,30335.0
2018-07-03 10:30:00,66.3,66.36,66.27,66.34,128204.0,58.4774,58.5303,58.4509,58.5127,128204.0
2018-07-03 10:35:00,66.35,66.4,66.34,66.37,21854.0,58.5215,58.5656,58.5127,58.5392,21854.0
2018-07-03 10:40:00,66.37,66.38,66.33,66.34,28965.0,58.5392,58.548,58.5039,58.5127,28965.0
2018-07-03 10:45:00,66.34,66.34,66.18,66.21,69753.0,58.5127,58.5127,58.3716,58.398,69753.0
2018-07-03 10:50:00,66.2,66.22,66.15,66.17,34646.0,58.3892,58.4068,58.3451,58.3627,34646.0
2018-07-03 10:55:00,66.16,66.18,66.12,66.15,46249.0,58.3539,58.3716,58.3186,58.3451,46249.0
2018-07-03 11:00:00,66.15,66.18,66.13,66.16,21178.0,58.3451,58.3716,58.3275,58.3539,21178.0
2018-07-03 11:05:00,66.16,66.2,66.15,66.19,13466.0,58.3539,58.3892,58.3451,58.3804,13466.0
2018-07-03 11:10:00,66.19,66.21,66.17,66.2,10564.0,58.3804,58.398,58.3627,58.3892,10564.0
2018-07-03 11:15:00,66.2,66.23,66.2,66.2,16537.0,58.3892,58.4157,58.3892,58.3892,16537.0
2018-07-03 11:20:00,66.2,66.21,66.15,66.16,15622.0,58.3892,58.398,58.3451,58.3539,15622.0
2018-07-03 11:25:00,66.16,66.2,66.14,66.16,11457.0,58.3539,58.3892,58.3363,58.3539,11457.0
2018-07-03 11:30:00,66.16,66.2,66.16,66.2,16986.0,58.3539,58.3892,58.3539,58.3892,16986.0
2018-07-03 11:35:00,66.19,66.19,66.15,66.17,28429.0,58.3804,58.3804,58.3451,58.3627,28429.0
2018-07-03 11:40:00,66.18,66.18,66.11,66.12,27767.0,58.3716,58.3716,58.3098,58.3186,27767.0
2018-07-03 11:45:00,66.11,66.12,66.09,66.11,32489.0,58.3098,58.3186,58.2922,58.3098,32489.0
2018-07-03 11:50:00,66.11,66.11,66.03,66.05,47542.0,58.3098,58.3098,58.2393,58.2569,47542.0
2018-07-03 11:55:00,66.05,66.06,66.02,66.06,35992.0,58.2569,58.2657,58.2304,58.2657,35992.0
2018-07-03 12:00:00,66.06,66.07,66.03,66.03,37879.0,58.2657,58.2745,58.2393,58.2393,37879.0
2018-07-03 12:05:00,66.03,66.05,66.0,66.02,42100.0,58.2393,58.2569,58.2128,58.2304,42100.0
2018-07-03 12:10:00,66.02,66.03,65.89,65.91,50974.0,58.2304,58.2393,58.1158,58.1334,50974.0
2018-07-03 12:15:00,65.9,65.95,65.89,65.95,33244.0,58.1246,58.1687,58.1158,58.1687,33244.0
2018-07-03 12:20:00,65.94,65.96,65.92,65.94,21234.0,58.1599,58.1775,58.1422,58.1599,21234.0
2018-07-03 12:25:00,65.93,65.93,65.86,65.89,47875.0,58.1511,58.1511,58.0893,58.1158,47875.0
2018-07-03 12:30:00,65.88,65.89,65.81,65.82,60956.0,58.107,58.1158,58.0452,58.054,60956.0
2018-07-03 12:35:00,65.81,65.85,65.76,65.77,38319.0,58.0452,58.0805,58.0011,58.0099,38319.0
2018-07-03 12:40:00,65.76,65.81,65.76,65.8,22541.0,58.0011,58.0452,58.0011,58.0364,22541.0
2018-07-03 12:45:00,65.81,65.82,65.76,65.78,60973.0,58.0452,58.054,58.0011,58.0188,60973.0
2018-07-03 12:50:00,65.78,65.79,65.71,65.71,101922.0,58.0188,58.0276,57.957,57.957,101922.0
2018-07-03 12:55:00,65.7,65.76,65.64,65.75,93923.0,57.9482,58.0011,57.8953,57.9923,93923.0
2018-07-05 09:30:00,65.8,65.84,65.71,65.72,46403.0,58.0364,58.0717,57.957,57.9658,46403.0
2018-07-05 09:35:00,65.71,65.71,65.62,65.67,39425.0,57.957,57.957,57.8776,57.9217,39425.0
2018-07-05 09:40:00,65.68,65.71,65.65,65.68,21018.0,57.9306,57.957,57.9041,57.9306,21018.0
2018-07-05 09:45:00,65.68,65.68,65.61,65.66,15284.0,57.9306,57.9306,57.8688,57.9129,15284.0
2018-07-05 09:50:00,65.67,65.7,65.65,65.67,44317.0,57.9217,57.9482,57.9041,57.9217,44317.0
2018-07-05 09:55:00,65.67,65.68,65.59,65.59,32425.0,57.9217,57.9306,57.8512,57.8512,32425.0
2018-07-05 10:00:00,65.59,65.67,65.54,65.55,37326.0,57.8512,57.9217,57.8071,57.8159,37326.0
2018-07-05 10:05:00,65.54,65.6,65.52,65.6,42838.0,57.8071,57.86,57.7894,57.86,42838.0
2018-07-05 10:10:00,65.59,65.6,65.52,65.52,36180.0,57.8512,57.86,57.7894,57.7894,36180.0
2018-07-05 10:15:00,65.52,65.54,65.5,65.53,15553.0,57.7894,57.8071,57.7718,57.7983,15553.0
2018-07-05 10:20:00,65.52,65.56,65.51,65.56,7035.0,57.7894,57.8247,57.7806,57.8247,7035.0
2018-07-05 10:25:00,65.56,65.57,65.5,65.54,20666.0,57.8247,57.8335,57.7718,57.8071,20666.0
2018-07-05 10:30:00,65.53,65.58,65.5,65.58,32381.0,57.7983,57.8424,57.7718,57.8424,32381.0
2018-07-05 10:35:00,65.58,65.58,65.53,65.54,12900.0,57.8424,57.8424,57.7983,57.8071,12900.0
2018-07-05 10:40:00,65.54,65.6,65.54,65.59,26220.0,57.8071,57.86,57.8071,57.8512,26220.0
2018-07-05 10:45:00,65.59,65.6,65.55,65.59,20790.0,57.8512,57.86,57.8159,57.8512,20790.0
2018-07-05 10:50:00,65.59,65.61,65.46,65.48,43588.0,57.8512,57.8688,57.7365,57.7542,43588.0
2018-07-05 10:55:00,65.47,65.48,65.43,65.48,18547.0,57.7453,57.7542,57.7101,57.7542,18547.0
2018-07-05 11:00:00,65.47,65.52,65.44,65.47,18999.0,57.7453,57.7894,57.7189,57.7453,18999.0
2018-07-05 11:05:00,65.47,65.48,65.4,65.45,33046.0,57.7453,57.7542,57.6836,57.7277,33046.0
2018-07-05 11:10:00,65.45,65.5,65.45,65.47,9544.0,57.7277,57.7718,57.7277,57.7453,9544.0
2018-07-05 11:15:00,65.47,65.57,65.47,65.57,11858.0,57.7453,57.8335,57.7453,57.8335,11858.0
2018-07-05 11:20:00,65.58,65.63,65.58,65.62,8698.0,57.8424,57.8865,57.8424,57.8776,8698.0
2018-07-05 11:25:00,65.62,65.65,65.59,65.62,17976.0,57.8776,57.9041,57.8512,57.8776,17976.0
2018-07-05 11:30:00,65.62,65.68,65.62,65.67,15628.0,57.8776,57.9306,57.8776,57.9217,15628.0
2018-07-05 11:35:00,65.67,65.7,65.62,65.64,14707.0,57.9217,57.9482,57.8776,57.8953,14707.0
2018-07-05 11:40:00,65.64,65.64,65.59,65.62,8300.0,57.8953,57.8953,57.8512,57.8776,8300.0
2018-07-05 11:45:00,65.63,65.71,65.63,65.68,14888.0,57.8865,57.957,57.8865,57.9306,14888.0
2018-07-05 11:50:00,65.67,65.7,65.65,65.67,16334.0,57.9217,57.9482,57.9041,57.9217,16334.0
2018-07-05 11:55:00,65.67,65.68,65.64,65.64,7900.0,57.9217,57.9306,57.8953,57.8953,7900.0
2018-07-05 12:00:00,65.64,65.75,65.63,65.75,19530.0,57.8953,57.9923,57.8865,57.9923,19530.0
2018-07-05 12:05:00,65.75,65.76,65.72,65.73,13333.0,57.9923,58.0011,57.9658,57.9747,13333.0
2018-07-05 12:10:00,65.73,65.73,65.69,65.7,10900.0,57.9747,57.9747,57.9394,57.9482,10900.0
2018-07-05 12:15:00,65.72,65.76,65.72,65.75,13675.0,57.9658,58.0011,57.9658,57.9923,13675.0
2018-07-05 12:20:00,65.75,65.76,65.73,65.75,4100.0,57.9923,58.0011,57.9747,57.9923,4100.0
2018-07-05 12:25:00,65.76,65.76,65.72,65.72,11278.0,58.0011,58.0011,57.9658,57.9658,11278.0
2018-07-05 12:30:00,65.72,65.75,65.68,65.75,14774.0,57.9658,57.9923,57.9306,57.9923,14774.0
2018-07-05 12:35:00,65.75,65.75,65.73,65.73,36683.0,57.9923,57.9923,57.9747,57.9747,36683.0
2018-07-05 12:40:00,65.74,65.76,65.73,65.74,47734.0,57.9835,58.0011,57.9747,57.9835,47734.0
2018-07-05 12:45:00,65.74,65.76,65.68,65.68,38230.0,57.9835,58.0011,57.9306,57.9306,38230.0
2018-07-05 12:50:00,65.69,65.76,65.68,65.76,212907.0,57.9394,58.0011,57.9306,58.0011,212907.0
2018-07-05 12:55:00,65.76,65.79,65.76,65.78,25675.0,58.0011,58.0276,58.0011,58.0188,25675.0
2018-07-05 13:00:00,65.77,65.82,65.76,65.81,7422.0,58.0099,58.054,58.0011,58.0452,7422.0
2018-07-05 13:05:00,65.82,65.82,65.77,65.78,6935.0,58.054,58.054,58.0099,58.0188,6935.0
2018-07-05 13:10:00,65.77,65.79,65.77,65.78,7118.0,58.0099,58.0276,58.0099,58.0188,7118.0
2018-07-05 13:15:00,65.79,65.8,65.77,65.78,3116.0,58.0276,58.0364,58.0099,58.0188,3116.0
2018-07-05 13:20:00,65.78,65.78,65.73,65.76,11986.0,58.0188,58.0188,57.9747,58.0011,11986.0
2018-07-05 13:25:00,65.76,65.78,65.75,65.76,14888.0,58.0011,58.0188,57.9923,58.0011,14888.0
2018-07-05 13:30:00,65.76,65.77,65.7,65.7,11969.0,58.0011,58.0099,57.9482,57.9482,11969.0
2018-07-05 13:35:00,65.7,65.7,65.66,65.68,8234.0,57.9482,57.9482,57.9129,57.9306,8234.0
2018-07-05 13:40:00,65.67,65.67,65.63,65.65,34208.0,57.9217,57.9217,57.8865,57.9041,34208.0
2018-07-05 13:45:00,65.66,65.67,65.64,65.65,14688.0,57.9129,57.9217,57.8953,57.9041,14688.0
2018-07-05 13:50:00,65.65,65.65,65.58,65.6,23407.0,57.9041,57.9041,57.8424,57.86,23407.0
2018-07-05 13:55:00,65.6,65.61,65.59,65.6,8014.0,57.86,57.8688,57.8512,57.86,8014.0
2018-07-05 14:00:00,65.61,65.74,65.51,65.52,41760.0,57.8688,57.9835,57.7806,57.7894,41760.0
2018-07-05 14:05:00,65.52,65.58,65.45,65.46,37449.0,57.7894,57.8424,57.7277,57.7365,37449.0
2018-07-05 14:10:00,65.47,65.52,65.44,65.45,24838.0,57.7453,57.7894,57.7189,57.7277,24838.0
2018-07-05 14:15:00,65.45,65.56,65.44,65.55,14200.0,57.7277,57.8247,57.7189,57.8159,14200.0
2018-07-05 14:20:00,65.56,65.57,65.47,65.48,10148.0,57.8247,57.8335,57.7453,57.7542,10148.0
2018-07-05 14:25:00,65.51,65.57,65.48,65.55,11524.0,57.7806,57.8335,57.7542,57.8159,11524.0
2018-07-05 14:30:00,65.54,65.55,65.49,65.54,27144.0,57.8071,57.8159,57.763,57.8071,27144.0
2018-07-05 14:35:00,65.55,65.59,65.48,65.49,30371.0,57.8159,57.8512,57.7542,57.763,30371.0
2018-07-05 14:40:00,65.49,65.49,65.45,65.48,284533.0,57.763,57.763,57.7277,57.7542,284533.0
2018-07-05 14:45:00,65.48,65.52,65.46,65.49,12519.0,57.7542,57.7894,57.7365,57.763,12519.0
2018-07-05 14:50:00,65.5,65.56,65.5,65.54,18081.0,57.7718,57.8247,57.7718,57.8071,18081.0
2018-07-05 14:55:00,65.53,65.57,65.51,65.57,9823.0,57.7983,57.8335,57.7806,57.8335,9823.0
2018-07-05 15:00:00,65.56,65.64,65.56,65.62,22537.0,57.8247,57.8953,57.8247,57.8776,22537.0
2018-07-05 15:05:00,65.61,65.61,65.55,65.57,16200.0,57.8688,57.8688,57.8159,57.8335,16200.0
2018-07-05 15:10:00,65.57,65.57,65.52,65.56,11956.0,57.8335,57.8335,57.7894,57.8247,11956.0
2018-07-05 15:15:00,65.56,65.59,65.56,65.58,20315.0,57.8247,57.8512,57.8247,57.8424,20315.0
2018-07-05 15:20:00,65.58,65.58,65.52,65.55,24850.0,57.8424,57.8424,57.7894,57.8159,24850.0
2018-07-05 15:25:00,65.55,65.58,65.54,65.56,16442.0,57.8159,57.8424,57.8071,57.8247,16442.0
2018-07-05 15:30:00,65.57,65.59,65.53,65.59,16098.0,57.8335,57.8512,57.7983,57.8512,16098.0
2018-07-05 15:35:00,65.59,65.6,65.56,65.59,15895.0,57.8512,57.86,57.8247,57.8512,15895.0
2018-07-05 15:40:00,65.59,65.63,65.59,65.62,25556.0,57.8512,57.8865,57.8512,57.8776,25556.0
2018-07-05 15:45:00,65.62,65.63,65.56,65.56,44143.0,57.8776,57.8865,57.8247,57.8247,44143.0
2018-07-05 15:50:00,65.56,65.63,65.55,65.6,80310.0,57.8247,57.8865,57.8159,57.86,80310.0
2018-07-05 15:55:00,65.61,65.62,65.57,65.61,156181.0,57.8688,57.8776,57.8335,57.8688,156181.0
2018-07-06 09:30:00,65.98,66.0,65.88,65.95,59284.0,58.1952,58.2128,58.107,58.1687,59284.0
2018-07-06 09:35:00,65.96,66.03,65.96,66.01,36707.0,58.1775,58.2393,58.1775,58.2216,36707.0
2018-07-06 09:40:00,66.02,66.06,65.99,65.99,53006.0,58.2304,58.2657,58.204,58.204,53006.0
2018-07-06 09:45:00,65.99,66.03,65.99,65.99,44526.0,58.204,58.2393,58.204,58.204,44526.0
2018-07-06 09:50:00,65.99,66.01,65.96,65.98,51507.0,58.204,58.2216,58.1775,58.1952,51507.0
2018-07-06 09:55:00,65.98,66.04,65.92,66.04,57952.0,58.1952,58.2481,58.1422,58.2481,57952.0
2018-07-06 10:00:00,66.03,66.07,66.01,66.03,21420.0,58.2393,58.2745,58.2216,58.2393,21420.0
2018-07-06 10:05:00,66.03,66.05,65.99,66.05,17424.0,58.2393,58.2569,58.204,58.2569,17424.0
2018-07-06 10:10:00,66.05,66.06,66.02,66.03,33557.0,58.2569,58.2657,58.2304,58.2393,33557.0
2018-07-06 10:15:00,66.03,66.1,66.03,66.06,76664.0,58.2393,58.301,58.2393,58.2657,76664.0
2018-07-06 10:20:00,66.06,66.08,66.03,66.06,38843.0,58.2657,58.2834,58.2393,58.2657,38843.0
2018-07-06 10:25:00,66.06,66.11,66.05,66.1,42819.0,58.2657,58.3098,58.2569,58.301,42819.0
2018-07-06 10:30:00,66.1,66.12,66.07,66.09,16155.0,58.301,58.3186,58.2745,58.2922,16155.0
2018-07-06 10:35:00,66.08,66.14,66.07,66.1,23741.0,58.2834,58.3363,58.2745,58.301,23741.0
2018-07-06 10:40:00,66.1,66.24,66.1,66.24,19646.0,58.301,58.4245,58.301,58.4245,19646.0
2018-07-06 10:45:00,66.25,66.25,66.19,66.21,29459.0,58.4333,58.4333,58.3804,58.398,29459.0
2018-07-06 10:50:00,66.21,66.22,66.18,66.21,33841.0,58.398,58.4068,58.3716,58.398,33841.0
2018-07-06 10:55:00,66.22,66.25,66.22,66.25,36354.0,58.4068,58.4333,58.4068,58.4333,36354.0
2018-07-06 11:00:00,66.25,66.28,66.21,66.23,30265.0,58.4333,58.4598,58.398,58.4157,30265.0
2018-07-06 11:05:00,66.24,66.3,66.23,66.3,71822.0,58.4245,58.4774,58.4157,58.4774,71822.0
2018-07-06 11:10:00,66.3,66.31,66.26,66.27,68009.0,58.4774,58.4862,58.4421,58.4509,68009.0
2018-07-06 11:15:00,66.27,66.34,66.26,66.34,39688.0,58.4509,58.5127,58.4421,58.5127,39688.0
2018-07-06 11:20:00,66.34,66.36,66.31,66.32,42665.0,58.5127,58.5303,58.4862,58.4951,42665.0
2018-07-06 11:25:00,66.32,66.38,66.31,66.36,33220.0,58.4951,58.548,58.4862,58.5303,33220.0
2018-07-06 11:30:00,66.36,66.39,66.36,66.38,62583.0,58.5303,58.5568,58.5303,58.548,62583.0
2018-07-06 11:35:00,66.38,66.4,66.35,66.39,38150.0,58.548,58.5656,58.5215,58.5568,38150.0
2018-07-06 11:40:00,66.38,66.39,66.34,66.36,25272.0,58.548,58.5568,58.5127,58.5303,25272.0
2018-07-06 11:45:00,66.36,66.41,66.35,66.4,16320.0,58.5303,58.5744,58.5215,58.5656,16320.0
2018-07-06 11:50:00,66.39,66.39,66.3,66.3,32034.0,58.5568,58.5568,58.4774,58.4774,32034.0
2018-07-06 11:55:00,66.3,66.35,66.29,66.31,32092.0,58.4774,58.5215,58.4686,58.4862,32092.0
2018-07-06 12:00:00,66.32,66.37,66.3,66.37,13850.0,58.4951,58.5392,58.4774,58.5392,13850.0
2018-07-06 12:05:00,66.36,66.42,66.35,66.4,17038.0,58.5303,58.5833,58.5215,58.5656,17038.0
2018-07-06 12:10:00,66.41,66.41,66.37,66.37,4331.0,58.5744,58.5744,58.5392,58.5392,4331.0
2018-07-06 12:15:00,66.36,66.36,66.33,66.34,6806.0,58.5303,58.5303,58.5039,58.5127,6806.0
2018-07-06 12:20:00,66.35,66.43,66.34,66.43,14422.0,58.5215,58.5921,58.5127,58.5921,14422.0
2018-07-06 12:25:00,66.42,66.45,66.41,66.45,28196.0,58.5833,58.6097,58.5744,58.6097,28196.0
2018-07-06 12:30:00,66.44,66.45,66.42,66.42,9375.0,58.6009,58.6097,58.5833,58.5833,9375.0
2018-07-06 12:35:00,66.42,66.44,66.4,66.43,21830.0,58.5833,58.6009,58.5656,58.5921,21830.0
2018-07-06 12:40:00,66.44,66.44,66.41,66.42,17190.0,58.6009,58.6009,58.5744,58.5833,17190.0
2018-07-06 12:45:00,66.41,66.42,66.37,66.37,17929.0,58.5744,58.5833,58.5392,58.5392,17929.0
2018-07-06 12:50:00,66.37,66.39,66.33,66.34,41414.0,58.5392,58.5568,58.5039,58.5127,41414.0
2018-07-06 12:55:00,66.34,66.36,66.33,66.35,40214.0,58.5127,58.5303,58.5039,58.5215,40214.0
2018-07-06 13:00:00,66.36,66.46,66.35,66.45,20300.0,58.5303,58.6185,58.5215,58.6097,20300.0
2018-07-06 13:05:00,66.45,66.47,66.44,66.47,26012.0,58.6097,58.6274,58.6009,58.6274,26012.0
2018-07-06 13:10:00,66.47,66.49,66.46,66.48,9415.0,58.6274,58.645,58.6185,58.6362,9415.0
2018-07-06 13:15:00,66.48,66.52,66.47,66.52,31621.0,58.6362,58.6715,58.6274,58.6715,31621.0
2018-07-06 13:20:00,66.53,66.53,66.4,66.42,25137.0,58.6803,58.6803,58.5656,58.5833,25137.0
2018-07-06 13:25:00,66.43,66.43,66.38,66.4,12008.0,58.5921,58.5921,58.548,58.5656,12008.0
2018-07-06 13:30:00,66.4,66.41,66.39,66.4,10009.0,58.5656,58.5744,58.5568,58.5656,10009.0
2018-07-06 13:35:00,66.4,66.41,66.39,66.4,10849.0,58.5656,58.5744,58.5568,58.5656,10849.0
2018-07-06 13:40:00,66.4,66.41,66.32,66.32,20842.0,58.5656,58.5744,58.4951,58.4951,20842.0
2018-07-06 13:45:00,66.32,66.33,66.31,66.33,13736.0,58.4951,58.5039,58.4862,58.5039,13736.0
2018-07-06 13:50:00,66.33,66.35,66.31,66.35,7835.0,58.5039,58.5215,58.4862,58.5215,7835.0
2018-07-06 13:55:00,66.34,66.34,66.33,66.33,4629.0,58.5127,58.5127,58.5039,58.5039,4629.0
2018-07-06 14:00:00,66.33,66.33,66.29,66.31,8934.0,58.5039,58.5039,58.4686,58.4862,8934.0
2018-07-06 14:05:00,66.31,66.31,66.29,66.29,11863.0,58.4862,58.4862,58.4686,58.4686,11863.0
2018-07-06 14:10:00,66.3,66.31,66.29,66.31,5201.0,58.4774,58.4862,58.4686,58.4862,5201.0
2018-07-06 14:15:00,66.31,66.32,66.28,66.28,7680.0,58.4862,58.4951,58.4598,58.4598,7680.0
2018-07-06 14:20:00,66.28,66.29,66.28,66.28,3856.0,58.4598,58.4686,58.4598,58.4598,3856.0
2018-07-06 14:25:00,66.28,66.29,66.28,66.29,8310.0,58.4598,58.4686,58.4598,58.4686,8310.0
2018-07-06 14:30:00,66.29,66.31,66.27,66.31,18800.0,58.4686,58.4862,58.4509,58.4862,18800.0
2018-07-06 14:35:00,66.31,66.32,66.25,66.25,27684.0,58.4862,58.4951,58.4333,58.4333,27684.0
2018-07-06 14:40:00,66.25,66.27,66.24,66.25,9799.0,58.4333,58.4509,58.4245,58.4333,9799.0
2018-07-06 14:45:00,66.25,66.26,66.24,66.26,5300.0,58.4333,58.4421,58.4245,58.4421,5300.0
2018-07-06 14:50:00,66.26,66.27,66.25,66.27,14287.0,58.4421,58.4509,58.4333,58.4509,14287.0
2018-07-06 14:55:00,66.27,66.31,66.26,66.26,15875.0,58.4509,58.4862,58.4421,58.4421,15875.0
2018-07-06 15:00:00,66.26,66.28,66.25,66.28,8702.0,58.4421,58.4598,58.4333,58.4598,8702.0
2018-07-06 15:05:00,66.27,66.29,66.26,66.27,13560.0,58.4509,58.4686,58.4421,58.4509,13560.0
2018-07-06 15:10:00,66.27,66.27,66.26,66.26,21600.0,58.4509,58.4509,58.4421,58.4421,21600.0
2018-07-06 15:15:00,66.26,66.26,66.23,66.25,19598.0,58.4421,58.4421,58.4157,58.4333,19598.0
2018-07-06 15:20:00,66.25,66.26,66.22,66.23,19598.0,58.4333,58.4421,58.4068,58.4157,19598.0
2018-07-06 15:25:00,66.24,66.28,66.24,66.25,27282.0,58.4245,58.4598,58.4245,58.4333,27282.0
2018-07-06 15:30:00,66.25,66.25,66.21,66.21,29974.0,58.4333,58.4333,58.398,58.398,29974.0
2018-07-06 15:35:00,66.21,66.22,66.18,66.2,35683.0,58.398,58.4068,58.3716,58.3892,35683.0
2018-07-06 15:40:00,66.2,66.2,66.13,66.13,59093.0,58.3892,58.3892,58.3275,58.3275,59093.0
2018-07-06 15:45:00,66.13,66.14,66.07,66.08,76158.0,58.3275,58.3363,58.2745,58.2834,76158.0
2018-07-06 15:50:00,66.08,66.16,66.06,66.13,70391.0,58.2834,58.3539,58.2657,58.3275,70391.0
2018-07-06 15:55:00,66.14,66.19,66.12,66.17,125869.0,58.3363,58.3804,58.3186,58.3627,125869.0
2018-07-09 09:30:00,66.85,67.03,66.85,67.03,58470.0,58.9625,59.1213,58.9625,59.1213,58470.0
2018-07-09 09:35:00,67.03,67.04,66.94,66.94,36248.0,59.1213,59.1301,59.0419,59.0419,36248.0
2018-07-09 09:40:00,66.93,67.0,66.93,66.99,25558.0,59.0331,59.0948,59.0331,59.086,25558.0
2018-07-09 09:45:00,66.99,67.0,66.88,66.89,38921.0,59.086,59.0948,58.989,58.9978,38921.0
2018-07-09 09:50:00,66.89,66.91,66.81,66.81,62031.0,58.9978,59.0154,58.9272,58.9272,62031.0
2018-07-09 09:55:00,66.82,66.85,66.81,66.82,52815.0,58.9361,58.9625,58.9272,58.9361,52815.0
2018-07-09 10:00:00,66.81,66.86,66.81,66.84,33431.0,58.9272,58.9713,58.9272,58.9537,33431.0
2018-07-09 10:05:00,66.84,66.89,66.79,66.8,65732.0,58.9537,58.9978,58.9096,58.9184,65732.0
2018-07-09 10:10:00,66.8,66.82,66.79,66.79,26034.0,58.9184,58.9361,58.9096,58.9096,26034.0
2018-07-09 10:15:00,66.79,66.85,66.79,66.84,25681.0,58.9096,58.9625,58.9096,58.9537,25681.0
2018-07-09 10:20:00,66.84,66.88,66.82,66.85,48415.0,58.9537,58.989,58.9361,58.9625,48415.0
2018-07-09 10:25:00,66.85,66.87,66.84,66.86,10614.0,58.9625,58.9802,58.9537,58.9713,10614.0
2018-07-09 10:30:00,66.85,66.86,66.83,66.84,18325.0,58.9625,58.9713,58.9449,58.9537,18325.0
2018-07-09 10:35:00,66.83,66.88,66.83,66.87,22940.0,58.9449,58.989,58.9449,58.9802,22940.0
2018-07-09 10:40:00,66.87,66.89,66.86,66.89,26280.0,58.9802,58.9978,58.9713,58.9978,26280.0
2018-07-09 10:45:00,66.89,66.92,66.89,66.91,48029.0,58.9978,59.0243,58.9978,59.0154,48029.0
2018-07-09 10:50:00,66.92,66.93,66.87,66.92,66599.0,59.0243,59.0331,58.9802,59.0243,66599.0
2018-07-09 10:55:00,66.92,66.99,66.91,66.98,18508.0,59.0243,59.086,59.0154,59.0772,18508.0
2018-07-09 11:00:00,66.98,67.0,66.96,66.99,30437.0,59.0772,59.0948,59.0595,59.086,30437.0
2018-07-09 11:05:00,67.0,67.0,66.97,66.98,7417.0,59.0948,59.0948,59.0684,59.0772,7417.0
2018-07-09 11:10:00,66.99,67.0,66.96,66.98,15765.0,59.086,59.0948,59.0595,59.0772,15765.0
2018-07-09 11:15:00,66.99,67.03,66.99,67.02,25416.0,59.086,59.1213,59.086,59.1125,25416.0
2018-07-09 11:20:00,67.03,67.06,67.03,67.04,16148.0,59.1213,59.1477,59.1213,59.1301,16148.0
2018-07-09 11:25:00,67.04,67.06,67.03,67.05,9004.0,59.1301,59.1477,59.1213,59.1389,9004.0
2018-07-09 11:30:00,67.04,67.04,66.97,67.0,16659.0,59.1301,59.1301,59.0684,59.0948,16659.0
2018-07-09 11:35:00,67.01,67.08,67.01,67.06,14450.0,59.1036,59.1654,59.1036,59.1477,14450.0
2018-07-09 11:40:00,67.07,67.07,67.03,67.03,12820.0,59.1566,59.1566,59.1213,59.1213,12820.0
2018-07-09 11:45:00,67.03,67.06,67.01,67.01,16304.0,59.1213,59.1477,59.1036,59.1036,16304.0
2018-07-09 11:50:00,67.02,67.04,67.01,67.04,15039.0,59.1125,59.1301,59.1036,59.1301,15039.0
2018-07-09 11:55:00,67.05,67.09,67.04,67.09,7217.0,59.1389,59.1742,59.1301,59.1742,7217.0
2018-07-09 12:00:00,67.08,67.08,67.04,67.05,24194.0,59.1654,59.1654,59.1301,59.1389,24194.0
2018-07-09 12:05:00,67.05,67.07,67.04,67.06,18145.0,59.1389,59.1566,59.1301,59.1477,18145.0
2018-07-09 12:10:00,67.05,67.06,67.05,67.06,3601.0,59.1389,59.1477,59.1389,59.1477,3601.0
2018-07-09 12:15:00,67.06,67.06,67.03,67.03,8386.0,59.1477,59.1477,59.1213,59.1213,8386.0
2018-07-09 12:20:00,67.03,67.03,66.98,66.99,15415.0,59.1213,59.1213,59.0772,59.086,15415.0
2018-07-09 12:25:00,66.99,67.0,66.96,66.97,25213.0,59.086,59.0948,59.0595,59.0684,25213.0
2018-07-09 12:30:00,66.97,66.98,66.91,66.95,53498.0,59.0684,59.0772,59.0154,59.0507,53498.0
2018-07-09 12:35:00,66.96,66.97,66.93,66.94,23415.0,59.0595,59.0684,59.0331,59.0419,23415.0
2018-07-09 12:40:00,66.94,66.96,66.94,66.96,5112.0,59.0419,59.0595,59.0419,59.0595,5112.0
2018-07-09 12:45:00,66.96,67.01,66.96,67.0,17594.0,59.0595,59.1036,59.0595,59.0948,17594.0
2018-07-09 12:50:00,66.99,67.0,66.97,66.98,3808.0,59.086,59.0948,59.0684,59.0772,3808.0
2018-07-09 12:55:00,66.98,67.02,66.98,67.0,46141.0,59.0772,59.1125,59.0772,59.0948,46141.0
2018-07-09 13:00:00,67.0,67.02,66.99,67.02,5973.0,59.0948,59.1125,59.086,59.1125,5973.0
2018-07-09 13:05:00,67.02,67.02,66.94,66.94,13342.0,59.1125,59.1125,59.0419,59.0419,13342.0
2018-07-09 13:10:00,66.95,66.96,66.92,66.95,18950.0,59.0507,59.0595,59.0243,59.0507,18950.0
2018-07-09 13:15:00,66.96,66.99,66.96,66.99,5050.0,59.0595,59.086,59.0595,59.086,5050.0
2018-07-09 13:20:00,66.99,67.0,66.96,66.99,6932.0,59.086,59.0948,59.0595,59.086,6932.0
2018-07-09 13:25:00,66.98,67.0,66.98,66.99,3507.0,59.0772,59.0948,59.0772,59.086,3507.0
2018-07-09 13:30:00,66.99,66.99,66.97,66.98,3254.0,59.086,59.086,59.0684,59.0772,3254.0
2018-07-09 13:35:00,66.98,66.99,66.96,66.99,10540.0,59.0772,59.086,59.0595,59.086,10540.0
2018-07-09 13:40:00,66.98,67.0,66.96,66.98,13305.0,59.0772,59.0948,59.0595,59.0772,13305.0
2018-07-09 13:45:00,66.98,66.99,66.98,66.98,11567.0,59.0772,59.086,59.0772,59.0772,11567.0
2018-07-09 13:50:00,66.98,67.0,66.98,66.99,15323.0,59.0772,59.0948,59.0772,59.086,15323.0
2018-07-09 13:55:00,66.99,67.0,66.98,67.0,6200.0,59.086,59.0948,59.0772,59.0948,6200.0
2018-07-09 14:00:00,66.99,67.01,66.98,67.01,8252.0,59.086,59.1036,59.0772,59.1036,8252.0
2018-07-09 14:05:00,67.01,67.01,66.99,66.99,3079.0,59.1036,59.1036,59.086,59.086,3079.0
2018-07-09 14:10:00,66.98,67.0,66.98,66.99,2855.0,59.0772,59.0948,59.0772,59.086,2855.0
2018-07-09 14:15:00,66.99,67.01,66.99,67.01,4109.0,59.086,59.1036,59.086,59.1036,4109.0
2018-07-09 14:20:00,67.01,67.01,67.0,67.0,8422.0,59.1036,59.1036,59.0948,59.0948,8422.0
2018-07-09 14:25:00,67.0,67.02,67.0,67.01,6474.0,59.0948,59.1125,59.0948,59.1036,6474.0
2018-07-09 14:30:00,67.01,67.01,67.0,67.0,8644.0,59.1036,59.1036,59.0948,59.0948,8644.0
2018-07-09 14:35:00,67.0,67.02,66.99,67.02,22440.0,59.0948,59.1125,59.086,59.1125,22440.0
2018-07-09 14:40:00,67.01,67.02,67.0,67.02,24854.0,59.1036,59.1125,59.0948,59.1125,24854.0
2018-07-09 14:45:00,67.02,67.02,67.0,67.01,6374.0,59.1125,59.1125,59.0948,59.1036,6374.0
2018-07-09 14:50:00,67.01,67.01,67.0,67.01,3485.0,59.1036,59.1036,59.0948,59.1036,3485.0
2018-07-09 14:55:00,67.0,67.01,66.99,67.01,9946.0,59.0948,59.1036,59.086,59.1036,9946.0
2018-07-09 15:00:00,67.02,67.02,66.96,66.96,11648.0,59.1125,59.1125,59.0595,59.0595,11648.0
2018-07-09 15:05:00,66.96,66.99,66.96,66.98,21617.0,59.0595,59.086,59.0595,59.0772,21617.0
2018-07-09 15:10:00,66.98,66.99,66.97,66.97,11700.0,59.0772,59.086,59.0684,59.0684,11700.0
2018-07-09 15:15:00,66.97,66.98,66.95,66.98,21196.0,59.0684,59.0772,59.0507,59.0772,21196.0
2018-07-09 15:20:00,66.98,67.0,66.97,67.0,9139.0,59.0772,59.0948,59.0684,59.0948,9139.0
2018-07-09 15:25:00,67.01,67.03,66.99,67.02,34150.0,59.1036,59.1213,59.086,59.1125,34150.0
2018-07-09 15:30:00,67.01,67.02,66.98,66.99,32380.0,59.1036,59.1125,59.0772,59.086,32380.0
2018-07-09 15:35:00,66.99,66.99,66.96,66.99,52898.0,59.086,59.086,59.0595,59.086,52898.0
2018-07-09 15:40:00,67.0,67.04,66.99,67.04,30000.0,59.0948,59.1301,59.086,59.1301,30000.0
2018-07-09 15:45:00,67.04,67.07,67.04,67.05,60663.0,59.1301,59.1566,59.1301,59.1389,60663.0
2018-07-09 15:50:00,67.04,67.1,67.02,67.1,98978.0,59.1301,59.183,59.1125,59.183,98978.0
2018-07-09 15:55:00,67.1,67.12,67.08,67.09,129841.0,59.183,59.2007,59.1654,59.1742,129841.0
2018-07-10 09:30:00,66.78,66.85,66.72,66.72,43124.0,58.9008,58.9625,58.8479,58.8479,43124.0
2018-07-10 09:35:00,66.75,66.81,66.75,66.78,33402.0,58.8743,58.9272,58.8743,58.9008,33402.0
2018-07-10 09:40:00,66.79,66.8,66.72,66.79,33613.0,58.9096,58.9184,58.8479,58.9096,33613.0
2018-07-10 09:45:00,66.78,66.81,66.73,66.74,30083.0,58.9008,58.9272,58.8567,58.8655,30083.0
2018-07-10 09:50:00,66.74,66.84,66.74,66.81,67083.0,58.8655,58.9537,58.8655,58.9272,67083.0
2018-07-10 09:55:00,66.81,66.85,66.8,66.81,29222.0,58.9272,58.9625,58.9184,58.9272,29222.0
2018-07-10 10:00:00,66.81,66.86,66.77,66.81,51715.0,58.9272,58.9713,58.892,58.9272,51715.0
2018-07-10 10:05:00,66.81,66.88,66.8,66.83,33407.0,58.9272,58.989,58.9184,58.9449,33407.0
2018-07-10 10:10:00,66.83,66.85,66.79,66.81,26260.0,58.9449,58.9625,58.9096,58.9272,26260.0
2018-07-10 10:15:00,66.82,66.86,66.81,66.83,13887.0,58.9361,58.9713,58.9272,58.9449,13887.0
2018-07-10 10:20:00,66.83,66.85,66.81,66.81,9358.0,58.9449,58.9625,58.9272,58.9272,9358.0
2018-07-10 10:25:00,66.82,66.83,66.79,66.79,65053.0,58.9361,58.9449,58.9096,58.9096,65053.0
2018-07-10 10:30:00,66.79,66.81,66.77,66.78,38529.0,58.9096,58.9272,58.892,58.9008,38529.0
2018-07-10 10:35:00,66.78,66.8,66.77,66.79,11098.0,58.9008,58.9184,58.892,58.9096,11098.0
2018-07-10 10:40:00,66.79,66.85,66.78,66.85,30754.0,58.9096,58.9625,58.9008,58.9625,30754.0
2018-07-10 10:45:00,66.85,66.86,66.81,66.83,16590.0,58.9625,58.9713,58.9272,58.9449,16590.0
2018-07-10 10:50:00,66.83,66.83,66.79,66.82,21003.0,58.9449,58.9449,58.9096,58.9361,21003.0
2018-07-10 10:55:00,66.82,66.89,66.81,66.88,28204.0,58.9361,58.9978,58.9272,58.989,28204.0
2018-07-10 11:00:00,66.88,66.91,66.88,66.9,17697.0,58.989,59.0154,58.989,59.0066,17697.0
2018-07-10 11:05:00,66.9,66.91,66.86,66.87,22602.0,59.0066,59.0154,58.9713,58.9802,22602.0
2018-07-10 11:10:00,66.86,66.86,66.79,66.83,102386.0,58.9713,58.9713,58.9096,58.9449,102386.0
2018-07-10 11:15:00,66.83,66.87,66.82,66.86,22222.0,58.9449,58.9802,58.9361,58.9713,22222.0
2018-07-10 11:20:00,66.85,66.86,66.83,66.83,17107.0,58.9625,58.9713,58.9449,58.9449,17107.0
2018-07-10 11:25:00,66.82,66.84,66.81,66.84,20389.0,58.9361,58.9537,58.9272,58.9537,20389.0
2018-07-10 11:30:00,66.83,66.87,66.83,66.86,16314.0,58.9449,58.9802,58.9449,58.9713,16314.0
2018-07-10 11:35:00,66.86,66.9,66.86,66.89,14574.0,58.9713,59.0066,58.9713,58.9978,14574.0
2018-07-10 11:40:00,66.89,66.93,66.88,66.91,13835.0,58.9978,59.0331,58.989,59.0154,13835.0
2018-07-10 11:45:00,66.91,66.92,66.89,66.89,12486.0,59.0154,59.0243,58.9978,58.9978,12486.0
2018-07-10 11:50:00,66.89,66.89,66.86,66.86,14364.0,58.9978,58.9978,58.9713,58.9713,14364.0
2018-07-10 11:55:00,66.86,66.88,66.84,66.87,15357.0,58.9713,58.989,58.9537,58.9802,15357.0
2018-07-10 12:00:00,66.87,66.87,66.83,66.84,10745.0,58.9802,58.9802,58.9449,58.9537,10745.0
2018-07-10 12:05:00,66.84,66.85,66.81,66.81,15095.0,58.9537,58.9625,58.9272,58.9272,15095.0
2018-07-10 12:10:00,66.81,66.83,66.81,66.81,24299.0,58.9272,58.9449,58.9272,58.9272,24299.0
2018-07-10 12:15:00,66.81,66.82,66.8,66.8,22507.0,58.9272,58.9361,58.9184,58.9184,22507.0
2018-07-10 12:20:00,66.81,66.82,66.78,66.78,18315.0,58.9272,58.9361,58.9008,58.9008,18315.0
2018-07-10 12:25:00,66.78,66.84,66.77,66.82,47572.0,58.9008,58.9537,58.892,58.9361,47572.0
2018-07-10 12:30:00,66.82,66.83,66.81,66.81,3350.0,58.9361,58.9449,58.9272,58.9272,3350.0
2018-07-10 12:35:00,66.81,66.82,66.78,66.8,13724.0,58.9272,58.9361,58.9008,58.9184,13724.0
2018-07-10 12:40:00,66.81,66.82,66.77,66.78,12447.0,58.9272,58.9361,58.892,58.9008,12447.0
2018-07-10 12:45:00,66.78,66.81,66.78,66.78,10024.0,58.9008,58.9272,58.9008,58.9008,10024.0
2018-07-10 12:50:00,66.77,66.77,66.73,66.76,15837.0,58.892,58.892,58.8567,58.8831,15837.0
2018-07-10 12:55:00,66.75,66.77,66.74,66.77,18449.0,58.8743,58.892,58.8655,58.892,18449.0
2018-07-10 13:00:00,66.77,66.78,66.75,66.76,14897.0,58.892,58.9008,58.8743,58.8831,14897.0
2018-07-10 13:05:00,66.76,66.76,66.72,66.73,26193.0,58.8831,58.8831,58.8479,58.8567,26193.0
2018-07-10 13:10:00,66.72,66.75,66.7,66.73,29897.0,58.8479,58.8743,58.8302,58.8567,29897.0
2018-07-10 13:15:00,66.73,66.74,66.7,66.72,14183.0,58.8567,58.8655,58.8302,58.8479,14183.0
2018-07-10 13:20:00,66.73,66.74,66.71,66.71,12332.0,58.8567,58.8655,58.839,58.839,12332.0
2018-07-10 13:25:00,66.71,66.74,66.71,66.73,11197.0,58.839,58.8655,58.839,58.8567,11197.0
2018-07-10 13:30:00,66.72,66.73,66.69,66.69,11401.0,58.8479,58.8567,58.8214,58.8214,11401.0
2018-07-10 13:35:00,66.68,66.7,66.67,66.68,16260.0,58.8126,58.8302,58.8038,58.8126,16260.0
2018-07-10 13:40:00,66.68,66.69,66.66,66.68,15868.0,58.8126,58.8214,58.7949,58.8126,15868.0
2018-07-10 13:45:00,66.67,66.67,66.65,66.67,25672.0,58.8038,58.8038,58.7861,58.8038,25672.0
2018-07-10 13:50:00,66.66,66.68,66.64,66.68,15328.0,58.7949,58.8126,58.7773,58.8126,15328.0
2018-07-10 13:55:00,66.68,66.72,66.68,66.7,16368.0,58.8126,58.8479,58.8126,58.8302,16368.0
2018-07-10 14:00:00,66.7,66.74,66.7,66.74,11627.0,58.8302,58.8655,58.8302,58.8655,11627.0
2018-07-10 14:05:00,66.75,66.76,66.73,66.75,15426.0,58.8743,58.8831,58.8567,58.8743,15426.0
2018-07-10 14:10:00,66.74,66.76,66.73,66.74,7881.0,58.8655,58.8831,58.8567,58.8655,7881.0
2018-07-10 14:15:00,66.73,66.74,66.71,66.74,10929.0,58.8567,58.8655,58.839,58.8655,10929.0
2018-07-10 14:20:00,66.74,66.75,66.72,66.74,7527.0,58.8655,58.8743,58.8479,58.8655,7527.0
2018-07-10 14:25:00,66.73,66.78,66.73,66.76,7179.0,58.8567,58.9008,58.8567,58.8831,7179.0
2018-07-10 14:30:00,66.76,66.79,66.75,66.78,7989.0,58.8831,58.9096,58.8743,58.9008,7989.0
2018-07-10 14:35:00,66.78,66.79,66.77,66.78,6140.0,58.9008,58.9096,58.892,58.9008,6140.0
2018-07-10 14:40:00,66.78,66.8,66.77,66.77,6643.0,58.9008,58.9184,58.892,58.892,6643.0
2018-07-10 14:45:00,66.77,66.81,66.77,66.81,9452.0,58.892,58.9272,58.892,58.9272,9452.0
2018-07-10 14:50:00,66.8,66.82,66.78,66.81,165083.0,58.9184,58.9361,58.9008,58.9272,165083.0
2018-07-10 14:55:00,66.81,66.85,66.81,66.84,12764.0,58.9272,58.9625,58.9272,58.9537,12764.0
2018-07-10 15:00:00,66.83,66.84,66.81,66.82,20849.0,58.9449,58.9537,58.9272,58.9361,20849.0
2018-07-10 15:05:00,66.82,66.85,66.81,66.84,33238.0,58.9361,58.9625,58.9272,58.9537,33238.0
2018-07-10 15:10:00,66.84,66.87,66.84,66.87,20524.0,58.9537,58.9802,58.9537,58.9802,20524.0
2018-07-10 15:15:00,66.87,66.9,66.86,66.9,22750.0,58.9802,59.0066,58.9713,59.0066,22750.0
2018-07-10 15:20:00,66.9,66.95,66.88,66.95,83648.0,59.0066,59.0507,58.989,59.0507,83648.0
2018-07-10 15:25:00,66.95,66.98,66.93,66.98,57056.0,59.0507,59.0772,59.0331,59.0772,57056.0
2018-07-10 15:30:00,66.98,67.01,66.97,67.0,50431.0,59.0772,59.1036,59.0684,59.0948,50431.0
2018-07-10 15:35:00,67.0,67.03,66.99,67.03,24145.0,59.0948,59.1213,59.086,59.1213,24145.0
2018-07-10 15:40:00,67.02,67.03,66.98,67.0,22453.0,59.1125,59.1213,59.0772,59.0948,22453.0
2018-07-10 15:45:00,66.99,66.99,66.96,66.97,23381.0,59.086,59.086,59.0595,59.0684,23381.0
2018-07-10 15:50:00,66.97,67.02,66.96,67.02,34967.0,59.0684,59.1125,59.0595,59.1125,34967.0
2018-07-10 15:55:00,67.02,67.06,67.01,67.03,117096.0,59.1125,59.1477,59.1036,59.1213,117096.0
2018-07-11 09:30:00,66.01,66.12,65.98,66.09,76719.0,58.2216,58.3186,58.1952,58.2922,76719.0
2018-07-11 09:35:00,66.1,66.15,66.07,66.08,46013.0,58.301,58.3451,58.2745,58.2834,46013.0
2018-07-11 09:40:00,66.08,66.08,65.99,65.99,45370.0,58.2834,58.2834,58.204,58.204,45370.0
2018-07-11 09:45:00,66.0,66.04,65.97,65.98,24986.0,58.2128,58.2481,58.1863,58.1952,24986.0
2018-07-11 09:50:00,65.98,66.08,65.98,66.08,25658.0,58.1952,58.2834,58.1952,58.2834,25658.0
2018-07-11 09:55:00,66.09,66.09,65.99,66.0,23580.0,58.2922,58.2922,58.204,58.2128,23580.0
2018-07-11 10:00:00,66.01,66.12,66.01,66.1,27700.0,58.2216,58.3186,58.2216,58.301,27700.0
2018-07-11 10:05:00,66.1,66.11,66.03,66.07,36532.0,58.301,58.3098,58.2393,58.2745,36532.0
2018-07-11 10:10:00,66.06,66.09,66.03,66.07,18110.0,58.2657,58.2922,58.2393,58.2745,18110.0
2018-07-11 10:15:00,66.07,66.13,66.07,66.12,38412.0,58.2745,58.3275,58.2745,58.3186,38412.0
2018-07-11 10:20:00,66.12,66.15,66.12,66.15,6178.0,58.3186,58.3451,58.3186,58.3451,6178.0
2018-07-11 10:25:00,66.14,66.16,66.13,66.15,12079.0,58.3363,58.3539,58.3275,58.3451,12079.0
2018-07-11 10:30:00,66.16,66.18,66.14,66.15,34978.0,58.3539,58.3716,58.3363,58.3451,34978.0
2018-07-11 10:35:00,66.15,66.17,66.14,66.14,35767.0,58.3451,58.3627,58.3363,58.3363,35767.0
2018-07-11 10:40:00,66.14,66.14,66.06,66.06,32634.0,58.3363,58.3363,58.2657,58.2657,32634.0
2018-07-11 10:45:00,66.06,66.06,66.02,66.04,34550.0,58.2657,58.2657,58.2304,58.2481,34550.0
2018-07-11 10:50:00,66.04,66.11,66.03,66.08,38897.0,58.2481,58.3098,58.2393,58.2834,38897.0
2018-07-11 10:55:00,66.08,66.12,66.08,66.12,21150.0,58.2834,58.3186,58.2834,58.3186,21150.0
2018-07-11 11:00:00,66.12,66.14,66.04,66.05,51161.0,58.3186,58.3363,58.2481,58.2569,51161.0
2018-07-11 11:05:00,66.06,66.07,66.04,66.06,20338.0,58.2657,58.2745,58.2481,58.2657,20338.0
2018-07-11 11:10:00,66.06,66.1,66.02,66.08,25954.0,58.2657,58.301,58.2304,58.2834,25954.0
2018-07-11 11:15:00,66.07,66.08,65.99,66.01,31012.0,58.2745,58.2834,58.204,58.2216,31012.0
2018-07-11 11:20:00,66.0,66.0,65.9,65.93,41976.0,58.2128,58.2128,58.1246,58.1511,41976.0
2018-07-11 11:25:00,65.92,65.94,65.87,65.88,67735.0,58.1422,58.1599,58.0981,58.107,67735.0
2018-07-11 11:30:00,65.88,65.91,65.86,65.89,55150.0,58.107,58.1334,58.0893,58.1158,55150.0
2018-07-11 11:35:00,65.9,65.95,65.89,65.95,154101.0,58.1246,58.1687,58.1158,58.1687,154101.0
2018-07-11 11:40:00,65.94,65.98,65.89,65.89,43251.0,58.1599,58.1952,58.1158,58.1158,43251.0
2018-07-11 11:45:00,65.9,65.94,65.89,65.94,39400.0,58.1246,58.1599,58.1158,58.1599,39400.0
2018-07-11 11:50:00,65.94,65.95,65.91,65.93,11636.0,58.1599,58.1687,58.1334,58.1511,11636.0
2018-07-11 11:55:00,65.92,65.97,65.87,65.87,30294.0,58.1422,58.1863,58.0981,58.0981,30294.0
2018-07-11 12:00:00,65.87,65.9,65.85,65.9,24027.0,58.0981,58.1246,58.0805,58.1246,24027.0
2018-07-11 12:05:00,65.89,65.92,65.89,65.89,10708.0,58.1158,58.1422,58.1158,58.1158,10708.0
2018-07-11 12:10:00,65.88,65.93,65.87,65.93,29009.0,58.107,58.1511,58.0981,58.1511,29009.0
2018-07-11 12:15:00,65.92,66.0,65.91,65.96,22472.0,58.1422,58.2128,58.1334,58.1775,22472.0
2018-07-11 12:20:00,65.96,65.96,65.93,65.94,11908.0,58.1775,58.1775,58.1511,58.1599,11908.0
2018-07-11 12:25:00,65.95,65.98,65.94,65.98,6912.0,58.1687,58.1952,58.1599,58.1952,6912.0
2018-07-11 12:30:00,65.96,65.99,65.95,65.95,38623.0,58.1775,58.204,58.1687,58.1687,38623.0
2018-07-11 12:35:00,65.95,65.98,65.94,65.96,10639.0,58.1687,58.1952,58.1599,58.1775,10639.0
2018-07-11 12:40:00,65.96,65.96,65.92,65.92,9623.0,58.1775,58.1775,58.1422,58.1422,9623.0
2018-07-11 12:45:00,65.92,66.0,65.91,65.93,17860.0,58.1422,58.2128,58.1334,58.1511,17860.0
2018-07-11 12:50:00,65.93,65.93,65.87,65.9,21375.0,58.1511,58.1511,58.0981,58.1246,21375.0
2018-07-11 12:55:00,65.9,65.9,65.86,65.86,9817.0,58.1246,58.1246,58.0893,58.0893,9817.0
2018-07-11 13:00:00,65.87,65.88,65.81,65.81,12842.0,58.0981,58.107,58.0452,58.0452,12842.0
2018-07-11 13:05:00,65.81,65.86,65.79,65.82,37126.0,58.0452,58.0893,58.0276,58.054,37126.0
2018-07-11 13:10:00,65.82,65.86,65.8,65.84,19086.0,58.054,58.0893,58.0364,58.0717,19086.0
2018-07-11 13:15:00,65.84,65.84,65.78,65.8,12529.0,58.0717,58.0717,58.0188,58.0364,12529.0
2018-07-11 13:20:00,65.81,65.85,65.81,65.83,7800.0,58.0452,58.0805,58.0452,58.0629,7800.0
2018-07-11 13:25:00,65.84,65.84,65.75,65.75,38458.0,58.0717,58.0717,57.9923,57.9923,38458.0
2018-07-11 13:30:00,65.75,65.77,65.71,65.71,22322.0,57.9923,58.0099,57.957,57.957,22322.0
2018-07-11 13:35:00,65.71,65.72,65.67,65.68,7000.0,57.957,57.9658,57.9217,57.9306,7000.0
2018-07-11 13:40:00,65.68,65.69,65.67,65.68,16800.0,57.9306,57.9394,57.9217,57.9306,16800.0
2018-07-11 13:45:00,65.68,65.68,65.63,65.63,28721.0,57.9306,57.9306,57.8865,57.8865,28721.0
2018-07-11 13:50:00,65.62,65.62,65.59,65.6,16663.0,57.8776,57.8776,57.8512,57.86,16663.0
2018-07-11 13:55:00,65.6,65.62,65.59,65.6,14209.0,57.86,57.8776,57.8512,57.86,14209.0
2018-07-11 14:00:00,65.6,65.64,65.6,65.6,16650.0,57.86,57.8953,57.86,57.86,16650.0
2018-07-11 14:05:00,65.6,65.61,65.53,65.53,15426.0,57.86,57.8688,57.7983,57.7983,15426.0
2018-07-11 14:10:00,65.53,65.53,65.48,65.48,36332.0,57.7983,57.7983,57.7542,57.7542,36332.0
2018-07-11 14:15:00,65.49,65.53,65.47,65.52,37835.0,57.763,57.7983,57.7453,57.7894,37835.0
2018-07-11 14:20:00,65.53,65.58,65.53,65.58,19391.0,57.7983,57.8424,57.7983,57.8424,19391.0
2018-07-11 14:25:00,65.57,65.6,65.57,65.59,14125.0,57.8335,57.86,57.8335,57.8512,14125.0
2018-07-11 14:30:00,65.59,65.64,65.59,65.62,13413.0,57.8512,57.8953,57.8512,57.8776,13413.0
2018-07-11 14:35:00,65.62,65.66,65.61,65.65,18889.0,57.8776,57.9129,57.8688,57.9041,18889.0
2018-07-11 14:40:00,65.65,65.72,65.65,65.72,26990.0,57.9041,57.9658,57.9041,57.9658,26990.0
2018-07-11 14:45:00,65.72,65.72,65.69,65.72,19656.0,57.9658,57.9658,57.9394,57.9658,19656.0
2018-07-11 14:50:00,65.7,65.73,65.7,65.71,19514.0,57.9482,57.9747,57.9482,57.957,19514.0
2018-07-11 14:55:00,65.71,65.72,65.68,65.7,7858.0,57.957,57.9658,57.9306,57.9482,7858.0
2018-07-11 15:00:00,65.7,65.75,65.69,65.74,79178.0,57.9482,57.9923,57.9394,57.9835,79178.0
2018-07-11 15:05:00,65.75,65.8,65.74,65.78,25025.0,57.9923,58.0364,57.9835,58.0188,25025.0
2018-07-11 15:10:00,65.78,65.8,65.75,65.76,23733.0,58.0188,58.0364,57.9923,58.0011,23733.0
2018-07-11 15:15:00,65.76,65.76,65.68,65.7,18334.0,58.0011,58.0011,57.9306,57.9482,18334.0
2018-07-11 15:20:00,65.7,65.71,65.65,65.67,21160.0,57.9482,57.957,57.9041,57.9217,21160.0
2018-07-11 15:25:00,65.66,65.66,65.63,65.64,13755.0,57.9129,57.9129,57.8865,57.8953,13755.0
2018-07-11 15:30:00,65.64,65.66,65.64,65.66,27864.0,57.8953,57.9129,57.8953,57.9129,27864.0
2018-07-11 15:35:00,65.67,65.72,65.64,65.7,18951.0,57.9217,57.9658,57.8953,57.9482,18951.0
2018-07-11 15:40:00,65.7,65.72,65.68,65.72,14404.0,57.9482,57.9658,57.9306,57.9658,14404.0
2018-07-11 15:45:00,65.72,65.79,65.71,65.78,43207.0,57.9658,58.0276,57.957,58.0188,43207.0
2018-07-11 15:50:00,65.78,65.78,65.73,65.75,86068.0,58.0188,58.0188,57.9747,57.9923,86068.0
2018-07-11 15:55:00,65.75,65.76,65.66,65.68,135853.0,57.9923,58.0011,57.9129,57.9306,135853.0
2018-07-12 09:30:00,66.04,66.1,65.95,65.96,92835.0,58.2481,58.301,58.1687,58.1775,92835.0
2018-07-12 09:35:00,65.96,65.97,65.9,65.9,46522.0,58.1775,58.1863,58.1246,58.1246,46522.0
2018-07-12 09:40:00,65.89,65.89,65.78,65.8,36329.0,58.1158,58.1158,58.0188,58.0364,36329.0
2018-07-12 09:45:00,65.8,65.84,65.78,65.84,17437.0,58.0364,58.0717,58.0188,58.0717,17437.0
2018-07-12 09:50:00,65.85,65.94,65.85,65.94,35228.0,58.0805,58.1599,58.0805,58.1599,35228.0
2018-07-12 09:55:00,65.94,65.97,65.93,65.95,47646.0,58.1599,58.1863,58.1511,58.1687,47646.0
2018-07-12 10:00:00,65.95,66.0,65.95,66.0,36613.0,58.1687,58.2128,58.1687,58.2128,36613.0
2018-07-12 10:05:00,66.01,66.02,65.97,66.01,55155.0,58.2216,58.2304,58.1863,58.2216,55155.0
2018-07-12 10:10:00,66.0,66.01,65.97,65.97,34030.0,58.2128,58.2216,58.1863,58.1863,34030.0
2018-07-12 10:15:00,65.96,65.98,65.94,65.96,20551.0,58.1775,58.1952,58.1599,58.1775,20551.0
2018-07-12 10:20:00,65.97,65.99,65.94,65.97,15100.0,58.1863,58.204,58.1599,58.1863,15100.0
2018-07-12 10:25:00,65.96,66.06,65.95,66.06,55700.0,58.1775,58.2657,58.1687,58.2657,55700.0
2018-07-12 10:30:00,66.06,66.1,66.06,66.1,17475.0,58.2657,58.301,58.2657,58.301,17475.0
2018-07-12 10:35:00,66.11,66.12,66.08,66.11,29127.0,58.3098,58.3186,58.2834,58.3098,29127.0
2018-07-12 10:40:00,66.1,66.11,66.0,66.01,299807.0,58.301,58.3098,58.2128,58.2216,299807.0
2018-07-12 10:45:00,66.02,66.02,65.99,66.0,8000.0,58.2304,58.2304,58.204,58.2128,8000.0
2018-07-12 10:50:00,66.0,66.02,65.99,66.02,5511.0,58.2128,58.2304,58.204,58.2304,5511.0
2018-07-12 10:55:00,66.02,66.02,65.94,65.96,16568.0,58.2304,58.2304,58.1599,58.1775,16568.0
2018-07-12 11:00:00,65.97,66.04,65.97,66.04,17107.0,58.1863,58.2481,58.1863,58.2481,17107.0
2018-07-12 11:05:00,66.04,66.05,66.02,66.04,6701.0,58.2481,58.2569,58.2304,58.2481,6701.0
2018-07-12 11:10:00,66.03,66.04,66.01,66.02,12763.0,58.2393,58.2481,58.2216,58.2304,12763.0
2018-07-12 11:15:00,66.01,66.02,65.96,65.97,32316.0,58.2216,58.2304,58.1775,58.1863,32316.0
2018-07-12 11:20:00,65.96,66.0,65.96,65.98,13411.0,58.1775,58.2128,58.1775,58.1952,13411.0
2018-07-12 11:25:00,65.97,66.03,65.97,66.02,13127.0,58.1863,58.2393,58.1863,58.2304,13127.0
2018-07-12 11:30:00,66.02,66.05,66.01,66.03,19204.0,58.2304,58.2569,58.2216,58.2393,19204.0
2018-07-12 11:35:00,66.03,66.03,65.97,66.02,12952.0,58.2393,58.2393,58.1863,58.2304,12952.0
2018-07-12 11:40:00,66.02,66.05,66.02,66.05,15902.0,58.2304,58.2569,58.2304,58.2569,15902.0
2018-07-12 11:45:00,66.04,66.1,66.04,66.09,24313.0,58.2481,58.301,58.2481,58.2922,24313.0
2018-07-12 11:50:00,66.09,66.11,66.09,66.1,40794.0,58.2922,58.3098,58.2922,58.301,40794.0
2018-07-12 11:55:00,66.1,66.16,66.09,66.14,18045.0,58.301,58.3539,58.2922,58.3363,18045.0
2018-07-12 12:00:00,66.15,66.16,66.12,66.13,6887.0,58.3451,58.3539,58.3186,58.3275,6887.0
2018-07-12 12:05:00,66.12,66.12,66.1,66.11,5739.0,58.3186,58.3186,58.301,58.3098,5739.0
2018-07-12 12:10:00,66.11,66.11,66.1,66.11,700.0,58.3098,58.3098,58.301,58.3098,700.0
2018-07-12 12:15:00,66.1,66.1,66.04,66.04,27075.0,58.301,58.301,58.2481,58.2481,27075.0
2018-07-12 12:20:00,66.05,66.06,66.04,66.04,13992.0,58.2569,58.2657,58.2481,58.2481,13992.0
2018-07-12 12:25:00,66.04,66.05,66.04,66.04,4346.0,58.2481,58.2569,58.2481,58.2481,4346.0
2018-07-12 12:30:00,66.03,66.04,66.01,66.03,33816.0,58.2393,58.2481,58.2216,58.2393,33816.0
2018-07-12 12:35:00,66.03,66.03,65.98,65.98,14503.0,58.2393,58.2393,58.1952,58.1952,14503.0
2018-07-12 12:40:00,65.98,65.99,65.91,65.94,48753.0,58.1952,58.204,58.1334,58.1599,48753.0
2018-07-12 12:45:00,65.94,65.99,65.94,65.99,16943.0,58.1599,58.204,58.1599,58.204,16943.0
2018-07-12 12:50:00,65.99,66.02,65.99,66.02,4486.0,58.204,58.2304,58.204,58.2304,4486.0
2018-07-12 12:55:00,66.02,66.05,66.0,66.0,25594.0,58.2304,58.2569,58.2128,58.2128,25594.0
2018-07-12 13:00:00,66.01,66.04,66.0,66.04,4161.0,58.2216,58.2481,58.2128,58.2481,4161.0
2018-07-12 13:05:00,66.04,66.05,66.01,66.01,6124.0,58.2481,58.2569,58.2216,58.2216,6124.0
2018-07-12 13:10:00,66.01,66.01,65.97,65.97,12710.0,58.2216,58.2216,58.1863,58.1863,12710.0
2018-07-12 13:15:00,65.96,65.96,65.93,65.94,10555.0,58.1775,58.1775,58.1511,58.1599,10555.0
2018-07-12 13:20:00,65.93,65.93,65.89,65.9,17379.0,58.1511,58.1511,58.1158,58.1246,17379.0
2018-07-12 13:25:00,65.91,65.96,65.91,65.96,13549.0,58.1334,58.1775,58.1334,58.1775,13549.0
2018-07-12 13:30:00,65.96,65.96,65.91,65.92,14673.0,58.1775,58.1775,58.1334,58.1422,14673.0
2018-07-12 13:35:00,65.93,65.99,65.92,65.99,29644.0,58.1511,58.204,58.1422,58.204,29644.0
2018-07-12 13:40:00,65.99,65.99,65.92,65.92,21419.0,58.204,58.204,58.1422,58.1422,21419.0
2018-07-12 13:45:00,65.92,65.93,65.89,65.9,40237.0,58.1422,58.1511,58.1158,58.1246,40237.0
2018-07-12 13:50:00,65.9,65.9,65.85,65.88,37380.0,58.1246,58.1246,58.0805,58.107,37380.0
2018-07-12 13:55:00,65.88,65.89,65.84,65.87,14263.0,58.107,58.1158,58.0717,58.0981,14263.0
2018-07-12 14:00:00,65.87,65.89,65.85,65.87,16755.0,58.0981,58.1158,58.0805,58.0981,16755.0
2018-07-12 14:05:00,65.87,65.89,65.86,65.87,10526.0,58.0981,58.1158,58.0893,58.0981,10526.0
2018-07-12 14:10:00,65.88,65.89,65.86,65.86,28769.0,58.107,58.1158,58.0893,58.0893,28769.0
2018-07-12 14:15:00,65.87,65.88,65.86,65.86,13817.0,58.0981,58.107,58.0893,58.0893,13817.0
2018-07-12 14:20:00,65.86,65.89,65.85,65.88,31538.0,58.0893,58.1158,58.0805,58.107,31538.0
2018-07-12 14:25:00,65.88,65.88,65.87,65.87,4574.0,58.107,58.107,58.0981,58.0981,4574.0
2018-07-12 14:30:00,65.87,65.88,65.85,65.88,32393.0,58.0981,58.107,58.0805,58.107,32393.0
2018-07-12 14:35:00,65.88,65.89,65.84,65.87,37387.0,58.107,58.1158,58.0717,58.0981,37387.0
2018-07-12 14:40:00,65.86,65.86,65.84,65.85,12848.0,58.0893,58.0893,58.0717,58.0805,12848.0
2018-07-12 14:45:00,65.84,65.87,65.84,65.84,9117.0,58.0717,58.0981,58.0717,58.0717,9117.0
2018-07-12 14:50:00,65.85,65.89,65.84,65.89,17072.0,58.0805,58.1158,58.0717,58.1158,17072.0
2018-07-12 14:55:00,65.89,65.89,65.87,65.89,4277.0,58.1158,58.1158,58.0981,58.1158,4277.0
2018-07-12 15:00:00,65.89,65.89,65.88,65.89,6926.0,58.1158,58.1158,58.107,58.1158,6926.0
2018-07-12 15:05:00,65.89,65.9,65.88,65.89,28355.0,58.1158,58.1246,58.107,58.1158,28355.0
2018-07-12 15:10:00,65.88,65.91,65.85,65.9,8509.0,58.107,58.1334,58.0805,58.1246,8509.0
2018-07-12 15:15:00,65.91,65.94,65.9,65.92,7027.0,58.1334,58.1599,58.1246,58.1422,7027.0
2018-07-12 15:20:00,65.92,65.93,65.85,65.85,34871.0,58.1422,58.1511,58.0805,58.0805,34871.0
2018-07-12 15:25:00,65.86,65.91,65.86,65.89,22452.0,58.0893,58.1334,58.0893,58.1158,22452.0
2018-07-12 15:30:00,65.9,65.92,65.89,65.92,11700.0,58.1246,58.1422,58.1158,58.1422,11700.0
2018-07-12 15:35:00,65.92,65.92,65.89,65.91,17245.0,58.1422,58.1422,58.1158,58.1334,17245.0
2018-07-12 15:40:00,65.9,65.92,65.87,65.91,18604.0,58.1246,58.1422,58.0981,58.1334,18604.0
2018-07-12 15:45:00,65.91,65.97,65.89,65.96,14041.0,58.1334,58.1863,58.1158,58.1775,14041.0
2018-07-12 15:50:00,65.95,65.98,65.93,65.94,26205.0,58.1687,58.1952,58.1511,58.1599,26205.0
2018-07-12 15:55:00,65.94,65.96,65.92,65.94,106527.0,58.1599,58.1775,58.1422,58.1599,106527.0
2018-07-13 09:30:00,65.98,66.1,65.97,66.06,65054.0,58.1952,58.301,58.1863,58.2657,65054.0
2018-07-13 09:35:00,66.05,66.06,66.02,66.04,58053.0,58.2569,58.2657,58.2304,58.2481,58053.0
2018-07-13 09:40:00,66.04,66.05,65.95,65.95,37339.0,58.2481,58.2569,58.1687,58.1687,37339.0
2018-07-13 09:45:00,65.95,66.01,65.92,65.99,35733.0,58.1687,58.2216,58.1422,58.204,35733.0
2018-07-13 09:50:00,65.98,65.98,65.93,65.93,36913.0,58.1952,58.1952,58.1511,58.1511,36913.0
2018-07-13 09:55:00,65.94,65.94,65.91,65.92,26208.0,58.1599,58.1599,58.1334,58.1422,26208.0
2018-07-13 10:00:00,65.93,66.0,65.92,66.0,51043.0,58.1511,58.2128,58.1422,58.2128,51043.0
2018-07-13 10:05:00,66.0,66.02,65.97,66.0,22335.0,58.2128,58.2304,58.1863,58.2128,22335.0
2018-07-13 10:10:00,65.99,66.0,65.97,65.98,43092.0,58.204,58.2128,58.1863,58.1952,43092.0
2018-07-13 10:15:00,65.97,65.99,65.95,65.99,14938.0,58.1863,58.204,58.1687,58.204,14938.0
2018-07-13 10:20:00,66.0,66.04,65.98,66.02,18624.0,58.2128,58.2481,58.1952,58.2304,18624.0
2018-07-13 10:25:00,66.02,66.03,65.99,65.99,18517.0,58.2304,58.2393,58.204,58.204,18517.0
2018-07-13 10:30:00,65.99,66.01,65.98,66.0,22545.0,58.204,58.2216,58.1952,58.2128,22545.0
2018-07-13 10:35:00,65.99,66.02,65.99,66.02,9915.0,58.204,58.2304,58.204,58.2304,9915.0
2018-07-13 10:40:00,66.02,66.06,66.01,66.03,39692.0,58.2304,58.2657,58.2216,58.2393,39692.0
2018-07-13 10:45:00,66.03,66.07,66.01,66.04,40723.0,58.2393,58.2745,58.2216,58.2481,40723.0
2018-07-13 10:50:00,66.04,66.11,66.04,66.09,26045.0,58.2481,58.3098,58.2481,58.2922,26045.0
2018-07-13 10:55:00,66.09,66.14,66.08,66.11,15118.0,58.2922,58.3363,58.2834,58.3098,15118.0
2018-07-13 11:00:00,66.12,66.18,66.12,66.15,60767.0,58.3186,58.3716,58.3186,58.3451,60767.0
2018-07-13 11:05:00,66.16,66.19,66.14,66.17,26947.0,58.3539,58.3804,58.3363,58.3627,26947.0
2018-07-13 11:10:00,66.16,66.22,66.16,66.18,15227.0,58.3539,58.4068,58.3539,58.3716,15227.0
2018-07-13 11:15:00,66.19,66.2,66.17,66.19,26779.0,58.3804,58.3892,58.3627,58.3804,26779.0
2018-07-13 11:20:00,66.18,66.2,66.15,66.2,7645.0,58.3716,58.3892,58.3451,58.3892,7645.0
2018-07-13 11:25:00,66.2,66.24,66.2,66.23,20517.0,58.3892,58.4245,58.3892,58.4157,20517.0
2018-07-13 11:30:00,66.24,66.26,66.21,66.21,41996.0,58.4245,58.4421,58.398,58.398,41996.0
2018-07-13 11:35:00,66.21,66.23,66.2,66.21,39737.0,58.398,58.4157,58.3892,58.398,39737.0
2018-07-13 11:40:00,66.21,66.21,66.16,66.21,46030.0,58.398,58.398,58.3539,58.398,46030.0
2018-07-13 11:45:00,66.21,66.22,66.14,66.16,18326.0,58.398,58.4068,58.3363,58.3539,18326.0
2018-07-13 11:50:00,66.17,66.18,66.16,66.18,4848.0,58.3627,58.3716,58.3539,58.3716,4848.0
2018-07-13 11:55:00,66.18,66.18,66.16,66.17,7051.0,58.3716,58.3716,58.3539,58.3627,7051.0
2018-07-13 12:00:00,66.17,66.19,66.14,66.14,13729.0,58.3627,58.3804,58.3363,58.3363,13729.0
2018-07-13 12:05:00,66.15,66.18,66.14,66.17,12057.0,58.3451,58.3716,58.3363,58.3627,12057.0
2018-07-13 12:10:00,66.17,66.19,66.16,66.19,7386.0,58.3627,58.3804,58.3539,58.3804,7386.0
2018-07-13 12:15:00,66.19,66.2,66.19,66.2,10700.0,58.3804,58.3892,58.3804,58.3892,10700.0
2018-07-13 12:20:00,66.2,66.21,66.16,66.16,21344.0,58.3892,58.398,58.3539,58.3539,21344.0
2018-07-13 12:25:00,66.17,66.2,66.17,66.2,14031.0,58.3627,58.3892,58.3627,58.3892,14031.0
2018-07-13 12:30:00,66.2,66.21,66.19,66.19,6992.0,58.3892,58.398,58.3804,58.3804,6992.0
2018-07-13 12:35:00,66.19,66.2,66.19,66.19,3303.0,58.3804,58.3892,58.3804,58.3804,3303.0
2018-07-13 12:40:00,66.19,66.21,66.19,66.2,5240.0,58.3804,58.398,58.3804,58.3892,5240.0
2018-07-13 12:45:00,66.2,66.22,66.19,66.21,9835.0,58.3892,58.4068,58.3804,58.398,9835.0
2018-07-13 12:50:00,66.22,66.23,66.2,66.23,9386.0,58.4068,58.4157,58.3892,58.4157,9386.0
2018-07-13 12:55:00,66.22,66.25,66.21,66.23,16763.0,58.4068,58.4333,58.398,58.4157,16763.0
2018-07-13 13:00:00,66.23,66.25,66.2,66.24,27458.0,58.4157,58.4333,58.3892,58.4245,27458.0
2018-07-13 13:05:00,66.24,66.24,66.18,66.19,19245.0,58.4245,58.4245,58.3716,58.3804,19245.0
2018-07-13 13:10:00,66.18,66.19,66.14,66.15,14850.0,58.3716,58.3804,58.3363,58.3451,14850.0
2018-07-13 13:15:00,66.14,66.17,66.13,66.16,9600.0,58.3363,58.3627,58.3275,58.3539,9600.0
2018-07-13 13:20:00,66.16,66.25,66.14,66.21,489944.0,58.3539,58.4333,58.3363,58.398,489944.0
2018-07-13 13:25:00,66.2,66.22,66.2,66.22,22045.0,58.3892,58.4068,58.3892,58.4068,22045.0
2018-07-13 13:30:00,66.22,66.23,66.19,66.2,25615.0,58.4068,58.4157,58.3804,58.3892,25615.0
2018-07-13 13:35:00,66.19,66.2,66.17,66.17,30840.0,58.3804,58.3892,58.3627,58.3627,30840.0
2018-07-13 13:40:00,66.17,66.2,66.16,66.2,17061.0,58.3627,58.3892,58.3539,58.3892,17061.0
2018-07-13 13:45:00,66.2,66.22,66.19,66.19,18051.0,58.3892,58.4068,58.3804,58.3804,18051.0
2018-07-13 13:50:00,66.19,66.21,66.19,66.21,40827.0,58.3804,58.398,58.3804,58.398,40827.0
2018-07-13 13:55:00,66.21,66.23,66.21,66.23,32134.0,58.398,58.4157,58.398,58.4157,32134.0
2018-07-13 14:00:00,66.22,66.23,66.22,66.23,5344.0,58.4068,58.4157,58.4068,58.4157,5344.0
2018-07-13 14:05:00,66.23,66.25,66.22,66.25,6635.0,58.4157,58.4333,58.4068,58.4333,6635.0
2018-07-13 14:10:00,66.25,66.27,66.24,66.27,4104.0,58.4333,58.4509,58.4245,58.4509,4104.0
2018-07-13 14:15:00,66.27,66.27,66.25,66.25,8508.0,58.4509,58.4509,58.4333,58.4333,8508.0
2018-07-13 14:20:00,66.25,66.27,66.24,66.26,5470.0,58.4333,58.4509,58.4245,58.4421,5470.0
2018-07-13 14:25:00,66.26,66.27,66.25,66.26,4955.0,58.4421,58.4509,58.4333,58.4421,4955.0
2018-07-13 14:30:00,66.25,66.25,66.23,66.23,4289.0,58.4333,58.4333,58.4157,58.4157,4289.0
2018-07-13 14:35:00,66.23,66.23,66.21,66.23,9261.0,58.4157,58.4157,58.398,58.4157,9261.0
2018-07-13 14:40:00,66.23,66.26,66.22,66.23,50543.0,58.4157,58.4421,58.4068,58.4157,50543.0
2018-07-13 14:45:00,66.23,66.23,66.19,66.21,65789.0,58.4157,58.4157,58.3804,58.398,65789.0
2018-07-13 14:50:00,66.22,66.23,66.2,66.22,50424.0,58.4068,58.4157,58.3892,58.4068,50424.0
2018-07-13 14:55:00,66.22,66.23,66.2,66.21,21735.0,58.4068,58.4157,58.3892,58.398,21735.0
2018-07-13 15:00:00,66.21,66.22,66.2,66.22,16099.0,58.398,58.4068,58.3892,58.4068,16099.0
2018-07-13 15:05:00,66.22,66.24,66.21,66.24,13529.0,58.4068,58.4245,58.398,58.4245,13529.0
2018-07-13 15:10:00,66.23,66.24,66.21,66.21,21638.0,58.4157,58.4245,58.398,58.398,21638.0
2018-07-13 15:15:00,66.22,66.22,66.2,66.22,11761.0,58.4068,58.4068,58.3892,58.4068,11761.0
2018-07-13 15:20:00,66.21,66.22,66.17,66.17,44047.0,58.398,58.4068,58.3627,58.3627,44047.0
2018-07-13 15:25:00,66.18,66.19,66.17,66.19,13110.0,58.3716,58.3804,58.3627,58.3804,13110.0
2018-07-13 15:30:00,66.19,66.22,66.19,66.22,9965.0,58.3804,58.4068,58.3804,58.4068,9965.0
2018-07-13 15:35:00,66.22,66.25,66.21,66.24,10178.0,58.4068,58.4333,58.398,58.4245,10178.0
2018-07-13 15:40:00,66.24,66.24,66.21,66.21,11429.0,58.4245,58.4245,58.398,58.398,11429.0
2018-07-13 15:45:00,66.21,66.21,66.16,66.17,27004.0,58.398,58.398,58.3539,58.3627,27004.0
2018-07-13 15:50:00,66.17,66.2,66.17,66.2,30131.0,58.3627,58.3892,58.3627,58.3892,30131.0
2018-07-13 15:55:00,66.21,66.24,66.2,66.22,132760.0,58.398,58.4245,58.3892,58.4068,132760.0
2018-07-16 09:30:00,66.23,66.24,66.11,66.16,35712.0,58.4157,58.4245,58.3098,58.3539,35712.0
2018-07-16 09:35:00,66.16,66.19,66.14,66.19,45677.0,58.3539,58.3804,58.3363,58.3804,45677.0
2018-07-16 09:40:00,66.18,66.22,66.13,66.21,26531.0,58.3716,58.4068,58.3275,58.398,26531.0
2018-07-16 09:45:00,66.2,66.24,66.15,66.21,16257.0,58.3892,58.4245,58.3451,58.398,16257.0
2018-07-16 09:50:00,66.21,66.23,66.18,66.18,38479.0,58.398,58.4157,58.3716,58.3716,38479.0
2018-07-16 09:55:00,66.19,66.27,66.18,66.25,27537.0,58.3804,58.4509,58.3716,58.4333,27537.0
2018-07-16 10:00:00,66.25,66.29,66.21,66.22,29029.0,58.4333,58.4686,58.398,58.4068,29029.0
2018-07-16 10:05:00,66.23,66.26,66.22,66.23,21124.0,58.4157,58.4421,58.4068,58.4157,21124.0
2018-07-16 10:10:00,66.23,66.24,66.19,66.2,27401.0,58.4157,58.4245,58.3804,58.3892,27401.0
2018-07-16 10:15:00,66.2,66.21,66.16,66.18,27743.0,58.3892,58.398,58.3539,58.3716,27743.0
2018-07-16 10:20:00,66.17,66.18,66.1,66.11,46868.0,58.3627,58.3716,58.301,58.3098,46868.0
2018-07-16 10:25:00,66.12,66.19,66.12,66.19,27520.0,58.3186,58.3804,58.3186,58.3804,27520.0
2018-07-16 10:30:00,66.19,66.21,66.17,66.2,11968.0,58.3804,58.398,58.3627,58.3892,11968.0
2018-07-16 10:35:00,66.2,66.23,66.18,66.19,16472.0,58.3892,58.4157,58.3716,58.3804,16472.0
2018-07-16 10:40:00,66.18,66.18,66.13,66.14,32944.0,58.3716,58.3716,58.3275,58.3363,32944.0
2018-07-16 10:45:00,66.13,66.13,66.07,66.08,15951.0,58.3275,58.3275,58.2745,58.2834,15951.0
2018-07-16 10:50:00,66.07,66.1,66.06,66.07,12585.0,58.2745,58.301,58.2657,58.2745,12585.0
2018-07-16 10:55:00,66.07,66.07,66.0,66.02,17537.0,58.2745,58.2745,58.2128,58.2304,17537.0
2018-07-16 11:00:00,66.01,66.09,66.01,66.08,10875.0,58.2216,58.2922,58.2216,58.2834,10875.0
2018-07-16 11:05:00,66.07,66.1,66.04,66.04,12402.0,58.2745,58.301,58.2481,58.2481,12402.0
2018-07-16 11:10:00,66.04,66.09,66.04,66.09,11015.0,58.2481,58.2922,58.2481,58.2922,11015.0
2018-07-16 11:15:00,66.09,66.12,66.08,66.12,12360.0,58.2922,58.3186,58.2834,58.3186,12360.0
2018-07-16 11:20:00,66.11,66.12,66.1,66.11,3100.0,58.3098,58.3186,58.301,58.3098,3100.0
2018-07-16 11:25:00,66.11,66.13,66.11,66.12,16150.0,58.3098,58.3275,58.3098,58.3186,16150.0
2018-07-16 11:30:00,66.12,66.12,66.09,66.09,7200.0,58.3186,58.3186,58.2922,58.2922,7200.0
2018-07-16 11:35:00,66.08,66.11,66.08,66.09,6100.0,58.2834,58.3098,58.2834,58.2922,6100.0
2018-07-16 11:40:00,66.09,66.12,66.09,66.1,5385.0,58.2922,58.3186,58.2922,58.301,5385.0
2018-07-16 11:45:00,66.1,66.1,66.04,66.06,25634.0,58.301,58.301,58.2481,58.2657,25634.0
2018-07-16 11:50:00,66.07,66.09,66.06,66.08,9400.0,58.2745,58.2922,58.2657,58.2834,9400.0
2018-07-16 11:55:00,66.08,66.1,66.07,66.1,9459.0,58.2834,58.301,58.2745,58.301,9459.0
2018-07-16 12:00:00,66.1,66.11,66.08,66.09,41450.0,58.301,58.3098,58.2834,58.2922,41450.0
2018-07-16 12:05:00,66.09,66.12,66.08,66.09,13289.0,58.2922,58.3186,58.2834,58.2922,13289.0
2018-07-16 12:10:00,66.09,66.11,66.08,66.1,6597.0,58.2922,58.3098,58.2834,58.301,6597.0
2018-07-16 12:15:00,66.09,66.1,66.09,66.1,2500.0,58.2922,58.301,58.2922,58.301,2500.0
2018-07-16 12:20:00,66.11,66.15,66.11,66.15,22160.0,58.3098,58.3451,58.3098,58.3451,22160.0
2018-07-16 12:25:00,66.15,66.18,66.15,66.15,34008.0,58.3451,58.3716,58.3451,58.3451,34008.0
2018-07-16 12:30:00,66.16,66.16,66.12,66.13,10106.0,58.3539,58.3539,58.3186,58.3275,10106.0
2018-07-16 12:35:00,66.13,66.13,66.11,66.12,9789.0,58.3275,58.3275,58.3098,58.3186,9789.0
2018-07-16 12:40:00,66.12,66.12,66.1,66.11,8544.0,58.3186,58.3186,58.301,58.3098,8544.0
2018-07-16 12:45:00,66.11,66.14,66.11,66.14,6686.0,58.3098,58.3363,58.3098,58.3363,6686.0
2018-07-16 12:50:00,66.14,66.16,66.14,66.15,5700.0,58.3363,58.3539,58.3363,58.3451,5700.0
2018-07-16 12:55:00,66.15,66.17,66.15,66.17,4200.0,58.3451,58.3627,58.3451,58.3627,4200.0
2018-07-16 13:00:00,66.17,66.18,66.16,66.17,6000.0,58.3627,58.3716,58.3539,58.3627,6000.0
2018-07-16 13:05:00,66.18,66.18,66.16,66.17,10796.0,58.3716,58.3716,58.3539,58.3627,10796.0
2018-07-16 13:10:00,66.17,66.18,66.16,66.16,1865.0,58.3627,58.3716,58.3539,58.3539,1865.0
2018-07-16 13:15:00,66.16,66.19,66.15,66.18,3300.0,58.3539,58.3804,58.3451,58.3716,3300.0
2018-07-16 13:20:00,66.19,66.2,66.15,66.17,3711.0,58.3804,58.3892,58.3451,58.3627,3711.0
2018-07-16 13:25:00,66.17,66.18,66.17,66.17,10064.0,58.3627,58.3716,58.3627,58.3627,10064.0
2018-07-16 13:30:00,66.17,66.17,66.15,66.16,14198.0,58.3627,58.3627,58.3451,58.3539,14198.0
2018-07-16 13:35:00,66.17,66.19,66.16,66.19,17192.0,58.3627,58.3804,58.3539,58.3804,17192.0
2018-07-16 13:40:00,66.19,66.21,66.18,66.2,7663.0,58.3804,58.398,58.3716,58.3892,7663.0
2018-07-16 13:45:00,66.19,66.19,66.17,66.17,11645.0,58.3804,58.3804,58.3627,58.3627,11645.0
2018-07-16 13:50:00,66.17,66.18,66.15,66.16,7845.0,58.3627,58.3716,58.3451,58.3539,7845.0
2018-07-16 13:55:00,66.17,66.18,66.16,66.17,9458.0,58.3627,58.3716,58.3539,58.3627,9458.0
2018-07-16 14:00:00,66.18,66.18,66.14,66.15,6325.0,58.3716,58.3716,58.3363,58.3451,6325.0
2018-07-16 14:05:00,66.15,66.18,66.14,66.18,3500.0,58.3451,58.3716,58.3363,58.3716,3500.0
2018-07-16 14:10:00,66.19,66.19,66.16,66.17,5837.0,58.3804,58.3804,58.3539,58.3627,5837.0
2018-07-16 14:15:00,66.18,66.19,66.17,66.19,2428.0,58.3716,58.3804,58.3627,58.3804,2428.0
2018-07-16 14:20:00,66.19,66.19,66.18,66.19,8858.0,58.3804,58.3804,58.3716,58.3804,8858.0
2018-07-16 14:25:00,66.18,66.19,66.18,66.18,1864.0,58.3716,58.3804,58.3716,58.3716,1864.0
2018-07-16 14:30:00,66.17,66.18,66.16,66.16,4570.0,58.3627,58.3716,58.3539,58.3539,4570.0
2018-07-16 14:35:00,66.17,66.17,66.14,66.15,4855.0,58.3627,58.3627,58.3363,58.3451,4855.0
2018-07-16 14:40:00,66.15,66.15,66.12,66.13,15004.0,58.3451,58.3451,58.3186,58.3275,15004.0
2018-07-16 14:45:00,66.14,66.14,66.11,66.12,15698.0,58.3363,58.3363,58.3098,58.3186,15698.0
2018-07-16 14:50:00,66.13,66.14,66.12,66.14,15292.0,58.3275,58.3363,58.3186,58.3363,15292.0
2018-07-16 14:55:00,66.14,66.15,66.13,66.14,3581.0,58.3363,58.3451,58.3275,58.3363,3581.0
2018-07-16 15:00:00,66.14,66.15,66.12,66.13,8750.0,58.3363,58.3451,58.3186,58.3275,8750.0
2018-07-16 15:05:00,66.13,66.17,66.12,66.17,9438.0,58.3275,58.3627,58.3186,58.3627,9438.0
2018-07-16 15:10:00,66.17,66.17,66.15,66.16,10627.0,58.3627,58.3627,58.3451,58.3539,10627.0
2018-07-16 15:15:00,66.17,66.17,66.15,66.16,2554.0,58.3627,58.3627,58.3451,58.3539,2554.0
2018-07-16 15:20:00,66.16,66.21,66.15,66.2,15709.0,58.3539,58.398,58.3451,58.3892,15709.0
2018-07-16 15:25:00,66.21,66.22,66.18,66.2,11966.0,58.398,58.4068,58.3716,58.3892,11966.0
2018-07-16 15:30:00,66.21,66.24,66.21,66.22,12748.0,58.398,58.4245,58.398,58.4068,12748.0
2018-07-16 15:35:00,66.22,66.24,66.2,66.23,18461.0,58.4068,58.4245,58.3892,58.4157,18461.0
2018-07-16 15:40:00,66.23,66.24,66.22,66.22,12757.0,58.4157,58.4245,58.4068,58.4068,12757.0
2018-07-16 15:45:00,66.22,66.22,66.17,66.17,14841.0,58.4068,58.4068,58.3627,58.3627,14841.0
2018-07-16 15:50:00,66.17,66.24,66.16,66.21,37107.0,58.3627,58.4245,58.3539,58.398,37107.0
2018-07-16 15:55:00,66.21,66.22,66.16,66.2,126485.0,58.398,58.4068,58.3539,58.3892,126485.0
2018-07-17 09:30:00,66.03,66.08,65.99,66.02,32781.0,58.2393,58.2834,58.204,58.2304,32781.0
2018-07-17 09:35:00,66.03,66.07,66.0,66.01,60039.0,58.2393,58.2745,58.2128,58.2216,60039.0
2018-07-17 09:40:00,66.02,66.12,66.01,66.12,41235.0,58.2304,58.3186,58.2216,58.3186,41235.0
2018-07-17 09:45:00,66.12,66.14,66.07,66.08,48068.0,58.3186,58.3363,58.2745,58.2834,48068.0
2018-07-17 09:50:00,66.09,66.13,66.09,66.1,27841.0,58.2922,58.3275,58.2922,58.301,27841.0
2018-07-17 09:55:00,66.1,66.13,66.09,66.1,42829.0,58.301,58.3275,58.2922,58.301,42829.0
2018-07-17 10:00:00,66.1,66.19,66.1,66.18,51821.0,58.301,58.3804,58.301,58.3716,51821.0
2018-07-17 10:05:00,66.17,66.18,66.14,66.18,19450.0,58.3627,58.3716,58.3363,58.3716,19450.0
2018-07-17 10:10:00,66.2,66.23,66.17,66.23,16495.0,58.3892,58.4157,58.3627,58.4157,16495.0
2018-07-17 10:15:00,66.23,66.28,66.22,66.26,23131.0,58.4157,58.4598,58.4068,58.4421,23131.0
2018-07-17 10:20:00,66.26,66.27,66.21,66.23,22700.0,58.4421,58.4509,58.398,58.4157,22700.0
2018-07-17 10:25:00,66.23,66.26,66.23,66.26,30522.0,58.4157,58.4421,58.4157,58.4421,30522.0
2018-07-17 10:30:00,66.26,66.32,66.25,66.29,21244.0,58.4421,58.4951,58.4333,58.4686,21244.0
2018-07-17 10:35:00,66.28,66.33,66.28,66.31,21393.0,58.4598,58.5039,58.4598,58.4862,21393.0
2018-07-17 10:40:00,66.3,66.3,66.25,66.26,19521.0,58.4774,58.4774,58.4333,58.4421,19521.0
2018-07-17 10:45:00,66.26,66.29,66.25,66.27,10603.0,58.4421,58.4686,58.4333,58.4509,10603.0
2018-07-17 10:50:00,66.26,66.27,66.2,66.26,48369.0,58.4421,58.4509,58.3892,58.4421,48369.0
2018-07-17 10:55:00,66.27,66.35,66.27,66.31,26183.0,58.4509,58.5215,58.4509,58.4862,26183.0
2018-07-17 11:00:00,66.31,66.35,66.28,66.34,18818.0,58.4862,58.5215,58.4598,58.5127,18818.0
2018-07-17 11:05:00,66.34,66.39,66.33,66.39,68018.0,58.5127,58.5568,58.5039,58.5568,68018.0
2018-07-17 11:10:00,66.4,66.4,66.37,66.39,34185.0,58.5656,58.5656,58.5392,58.5568,34185.0
2018-07-17 11:15:00,66.39,66.44,66.38,66.42,48855.0,58.5568,58.6009,58.548,58.5833,48855.0
2018-07-17 11:20:00,66.42,66.43,66.41,66.42,17529.0,58.5833,58.5921,58.5744,58.5833,17529.0
2018-07-17 11:25:00,66.42,66.43,66.38,66.41,13103.0,58.5833,58.5921,58.548,58.5744,13103.0
2018-07-17 11:30:00,66.41,66.43,66.38,66.39,16309.0,58.5744,58.5921,58.548,58.5568,16309.0
2018-07-17 11:35:00,66.4,66.43,66.38,66.41,14295.0,58.5656,58.5921,58.548,58.5744,14295.0
2018-07-17 11:40:00,66.41,66.45,66.4,66.45,13059.0,58.5744,58.6097,58.5656,58.6097,13059.0
2018-07-17 11:45:00,66.45,66.47,66.43,66.45,19242.0,58.6097,58.6274,58.5921,58.6097,19242.0
2018-07-17 11:50:00,66.45,66.48,66.43,66.48,33030.0,58.6097,58.6362,58.5921,58.6362,33030.0
2018-07-17 11:55:00,66.48,66.51,66.47,66.49,51827.0,58.6362,58.6626,58.6274,58.645,51827.0
2018-07-17 12:00:00,66.49,66.5,66.42,66.42,28449.0,58.645,58.6538,58.5833,58.5833,28449.0
2018-07-17 12:05:00,66.42,66.44,66.41,66.42,38366.0,58.5833,58.6009,58.5744,58.5833,38366.0
2018-07-17 12:10:00,66.42,66.43,66.39,66.41,14283.0,58.5833,58.5921,58.5568,58.5744,14283.0
2018-07-17 12:15:00,66.41,66.47,66.4,66.46,39861.0,58.5744,58.6274,58.5656,58.6185,39861.0
2018-07-17 12:20:00,66.47,66.51,66.46,66.5,25852.0,58.6274,58.6626,58.6185,58.6538,25852.0
2018-07-17 12:25:00,66.51,66.51,66.49,66.49,11047.0,58.6626,58.6626,58.645,58.645,11047.0
2018-07-17 12:30:00,66.5,66.5,66.45,66.45,13331.0,58.6538,58.6538,58.6097,58.6097,13331.0
2018-07-17 12:35:00,66.46,66.48,66.44,66.45,7720.0,58.6185,58.6362,58.6009,58.6097,7720.0
2018-07-17 12:40:00,66.45,66.49,66.45,66.48,8223.0,58.6097,58.645,58.6097,58.6362,8223.0
2018-07-17 12:45:00,66.48,66.49,66.44,66.45,8300.0,58.6362,58.645,58.6009,58.6097,8300.0
2018-07-17 12:50:00,66.45,66.48,66.42,66.43,30521.0,58.6097,58.6362,58.5833,58.5921,30521.0
2018-07-17 12:55:00,66.43,66.43,66.41,66.42,7617.0,58.5921,58.5921,58.5744,58.5833,7617.0
2018-07-17 13:00:00,66.42,66.45,66.41,66.42,20393.0,58.5833,58.6097,58.5744,58.5833,20393.0
2018-07-17 13:05:00,66.43,66.45,66.42,66.43,24172.0,58.5921,58.6097,58.5833,58.5921,24172.0
2018-07-17 13:10:00,66.43,66.45,66.43,66.45,7964.0,58.5921,58.6097,58.5921,58.6097,7964.0
2018-07-17 13:15:00,66.45,66.45,66.43,66.45,17070.0,58.6097,58.6097,58.5921,58.6097,17070.0
2018-07-17 13:20:00,66.44,66.46,66.44,66.45,28432.0,58.6009,58.6185,58.6009,58.6097,28432.0
2018-07-17 13:25:00,66.46,66.5,66.46,66.48,40530.0,58.6185,58.6538,58.6185,58.6362,40530.0
2018-07-17 13:30:00,66.49,66.53,66.48,66.48,13454.0,58.645,58.6803,58.6362,58.6362,13454.0
2018-07-17 13:35:00,66.48,66.52,66.48,66.5,9701.0,58.6362,58.6715,58.6362,58.6538,9701.0
2018-07-17 13:40:00,66.49,66.49,66.43,66.47,17962.0,58.645,58.645,58.5921,58.6274,17962.0
2018-07-17 13:45:00,66.47,66.51,66.47,66.5,20022.0,58.6274,58.6626,58.6274,58.6538,20022.0
2018-07-17 13:50:00,66.5,66.5,66.46,66.48,11871.0,58.6538,58.6538,58.6185,58.6362,11871.0
2018-07-17 13:55:00,66.48,66.48,66.45,66.46,9311.0,58.6362,58.6362,58.6097,58.6185,9311.0
2018-07-17 14:00:00,66.46,66.46,66.42,66.44,19830.0,58.6185,58.6185,58.5833,58.6009,19830.0
2018-07-17 14:05:00,66.44,66.47,66.44,66.46,4894.0,58.6009,58.6274,58.6009,58.6185,4894.0
2018-07-17 14:10:00,66.46,66.47,66.45,66.47,6700.0,58.6185,58.6274,58.6097,58.6274,6700.0
2018-07-17 14:15:00,66.48,66.48,66.44,66.46,4553.0,58.6362,58.6362,58.6009,58.6185,4553.0
2018-07-17 14:20:00,66.46,66.48,66.45,66.48,7278.0,58.6185,58.6362,58.6097,58.6362,7278.0
2018-07-17 14:25:00,66.48,66.5,66.47,66.49,12599.0,58.6362,58.6538,58.6274,58.645,12599.0
2018-07-17 14:30:00,66.48,66.5,66.47,66.49,4100.0,58.6362,58.6538,58.6274,58.645,4100.0
2018-07-17 14:35:00,66.5,66.51,66.49,66.5,8957.0,58.6538,58.6626,58.645,58.6538,8957.0
2018-07-17 14:40:00,66.5,66.52,66.5,66.51,4745.0,58.6538,58.6715,58.6538,58.6626,4745.0
2018-07-17 14:45:00,66.51,66.54,66.51,66.51,5900.0,58.6626,58.6891,58.6626,58.6626,5900.0
2018-07-17 14:50:00,66.51,66.51,66.46,66.5,15594.0,58.6626,58.6626,58.6185,58.6538,15594.0
2018-07-17 14:55:00,66.49,66.51,66.47,66.47,4786.0,58.645,58.6626,58.6274,58.6274,4786.0
2018-07-17 15:00:00,66.46,66.47,66.44,66.45,46301.0,58.6185,58.6274,58.6009,58.6097,46301.0
2018-07-17 15:05:00,66.45,66.55,66.45,66.53,331805.0,58.6097,58.6979,58.6097,58.6803,331805.0
2018-07-17 15:10:00,66.52,66.53,66.5,66.52,10124.0,58.6715,58.6803,58.6538,58.6715,10124.0
2018-07-17 15:15:00,66.52,66.52,66.49,66.51,6836.0,58.6715,58.6715,58.645,58.6626,6836.0
2018-07-17 15:20:00,66.5,66.54,66.5,66.53,21320.0,58.6538,58.6891,58.6538,58.6803,21320.0
2018-07-17 15:25:00,66.53,66.54,66.5,66.52,9200.0,58.6803,58.6891,58.6538,58.6715,9200.0
2018-07-17 15:30:00,66.52,66.52,66.49,66.5,12918.0,58.6715,58.6715,58.645,58.6538,12918.0
2018-07-17 15:35:00,66.5,66.52,66.49,66.52,8023.0,58.6538,58.6715,58.645,58.6715,8023.0
2018-07-17 15:40:00,66.51,66.57,66.51,66.55,24490.0,58.6626,58.7156,58.6626,58.6979,24490.0
2018-07-17 15:45:00,66.55,66.55,66.49,66.51,14706.0,58.6979,58.6979,58.645,58.6626,14706.0
2018-07-17 15:50:00,66.51,66.52,66.47,66.52,20991.0,58.6626,58.6715,58.6274,58.6715,20991.0
2018-07-17 15:55:00,66.51,66.53,66.47,66.49,64146.0,58.6626,58.6803,58.6274,58.645,64146.0
2018-07-18 09:30:00,65.79,65.82,65.66,65.71,42765.0,58.0276,58.054,57.9129,57.957,42765.0
2018-07-18 09:35:00,65.71,65.72,65.66,65.69,34730.0,57.957,57.9658,57.9129,57.9394,34730.0
2018-07-18 09:40:00,65.68,65.69,65.61,65.65,57380.0,57.9306,57.9394,57.8688,57.9041,57380.0
2018-07-18 09:45:00,65.66,65.7,65.63,65.69,17042.0,57.9129,57.9482,57.8865,57.9394,17042.0
2018-07-18 09:50:00,65.68,65.72,65.66,65.69,24073.0,57.9306,57.9658,57.9129,57.9394,24073.0
2018-07-18 09:55:00,65.68,65.71,65.66,65.7,22968.0,57.9306,57.957,57.9129,57.9482,22968.0
2018-07-18 10:00:00,65.7,65.75,65.7,65.75,18872.0,57.9482,57.9923,57.9482,57.9923,18872.0
2018-07-18 10:05:00,65.76,65.76,65.72,65.72,14683.0,58.0011,58.0011,57.9658,57.9658,14683.0
2018-07-18 10:10:00,65.72,65.73,65.69,65.69,15774.0,57.9658,57.9747,57.9394,57.9394,15774.0
2018-07-18 10:15:00,65.68,65.68,65.64,65.67,28346.0,57.9306,57.9306,57.8953,57.9217,28346.0
2018-07-18 10:20:00,65.67,65.7,65.67,65.67,8600.0,57.9217,57.9482,57.9217,57.9217,8600.0
2018-07-18 10:25:00,65.68,65.74,65.68,65.73,11742.0,57.9306,57.9835,57.9306,57.9747,11742.0
2018-07-18 10:30:00,65.71,65.73,65.69,65.72,17107.0,57.957,57.9747,57.9394,57.9658,17107.0
2018-07-18 10:35:00,65.71,65.74,65.68,65.74,14522.0,57.957,57.9835,57.9306,57.9835,14522.0
2018-07-18 10:40:00,65.74,65.76,65.7,65.72,17695.0,57.9835,58.0011,57.9482,57.9658,17695.0
2018-07-18 10:45:00,65.71,65.75,65.7,65.72,53105.0,57.957,57.9923,57.9482,57.9658,53105.0
2018-07-18 10:50:00,65.73,65.75,65.71,65.74,11310.0,57.9747,57.9923,57.957,57.9835,11310.0
2018-07-18 10:55:00,65.74,65.79,65.74,65.78,34187.0,57.9835,58.0276,57.9835,58.0188,34187.0
2018-07-18 11:00:00,65.78,65.78,65.75,65.77,34973.0,58.0188,58.0188,57.9923,58.0099,34973.0
2018-07-18 11:05:00,65.78,65.88,65.78,65.88,18648.0,58.0188,58.107,58.0188,58.107,18648.0
2018-07-18 11:10:00,65.88,65.88,65.83,65.85,27371.0,58.107,58.107,58.0629,58.0805,27371.0
2018-07-18 11:15:00,65.86,65.88,65.84,65.84,15298.0,58.0893,58.107,58.0717,58.0717,15298.0
2018-07-18 11:20:00,65.85,65.85,65.81,65.81,29749.0,58.0805,58.0805,58.0452,58.0452,29749.0
2018-07-18 11:25:00,65.82,65.85,65.81,65.84,7149.0,58.054,58.0805,58.0452,58.0717,7149.0
2018-07-18 11:30:00,65.84,65.91,65.84,65.9,40592.0,58.0717,58.1334,58.0717,58.1246,40592.0
2018-07-18 11:35:00,65.89,65.89,65.85,65.85,30305.0,58.1158,58.1158,58.0805,58.0805,30305.0
2018-07-18 11:40:00,65.85,65.88,65.83,65.86,17287.0,58.0805,58.107,58.0629,58.0893,17287.0
2018-07-18 11:45:00,65.86,65.9,65.86,65.89,15001.0,58.0893,58.1246,58.0893,58.1158,15001.0
2018-07-18 11:50:00,65.89,65.95,65.89,65.94,18081.0,58.1158,58.1687,58.1158,58.1599,18081.0
2018-07-18 11:55:00,65.93,65.99,65.93,65.97,21281.0,58.1511,58.204,58.1511,58.1863,21281.0
2018-07-18 12:00:00,65.97,66.0,65.96,66.0,12574.0,58.1863,58.2128,58.1775,58.2128,12574.0
2018-07-18 12:05:00,66.0,66.04,66.0,66.04,27542.0,58.2128,58.2481,58.2128,58.2481,27542.0
2018-07-18 12:10:00,66.05,66.07,66.02,66.04,20666.0,58.2569,58.2745,58.2304,58.2481,20666.0
2018-07-18 12:15:00,66.04,66.05,66.0,66.0,8972.0,58.2481,58.2569,58.2128,58.2128,8972.0
2018-07-18 12:20:00,66.01,66.04,66.01,66.03,9136.0,58.2216,58.2481,58.2216,58.2393,9136.0
2018-07-18 12:25:00,66.02,66.04,66.01,66.04,3700.0,58.2304,58.2481,58.2216,58.2481,3700.0
2018-07-18 12:30:00,66.05,66.07,66.03,66.03,3763.0,58.2569,58.2745,58.2393,58.2393,3763.0
2018-07-18 12:35:00,66.03,66.03,66.01,66.03,2400.0,58.2393,58.2393,58.2216,58.2393,2400.0
2018-07-18 12:40:00,66.02,66.07,66.02,66.05,15189.0,58.2304,58.2745,58.2304,58.2569,15189.0
2018-07-18 12:45:00,66.05,66.07,66.03,66.06,21190.0,58.2569,58.2745,58.2393,58.2657,21190.0
2018-07-18 12:50:00,66.06,66.09,66.05,66.06,23860.0,58.2657,58.2922,58.2569,58.2657,23860.0
2018-07-18 12:55:00,66.06,66.07,66.04,66.04,4800.0,58.2657,58.2745,58.2481,58.2481,4800.0
2018-07-18 13:00:00,66.04,66.05,66.02,66.04,12634.0,58.2481,58.2569,58.2304,58.2481,12634.0
2018-07-18 13:05:00,66.05,66.05,66.02,66.02,3320.0,58.2569,58.2569,58.2304,58.2304,3320.0
2018-07-18 13:10:00,66.02,66.03,66.01,66.03,3779.0,58.2304,58.2393,58.2216,58.2393,3779.0
2018-07-18 13:15:00,66.03,66.06,66.03,66.05,8102.0,58.2393,58.2657,58.2393,58.2569,8102.0
2018-07-18 13:20:00,66.05,66.08,66.04,66.08,19148.0,58.2569,58.2834,58.2481,58.2834,19148.0
2018-07-18 13:25:00,66.08,66.09,66.07,66.08,4676.0,58.2834,58.2922,58.2745,58.2834,4676.0
2018-07-18 13:30:00,66.09,66.1,66.07,66.08,6153.0,58.2922,58.301,58.2745,58.2834,6153.0
2018-07-18 13:35:00,66.07,66.09,66.07,66.09,17961.0,58.2745,58.2922,58.2745,58.2922,17961.0
2018-07-18 13:40:00,66.09,66.09,66.08,66.08,8331.0,58.2922,58.2922,58.2834,58.2834,8331.0
2018-07-18 13:45:00,66.09,66.09,66.06,66.06,5276.0,58.2922,58.2922,58.2657,58.2657,5276.0
2018-07-18 13:50:00,66.05,66.06,66.02,66.03,7644.0,58.2569,58.2657,58.2304,58.2393,7644.0
2018-07-18 13:55:00,66.02,66.05,66.01,66.05,9953.0,58.2304,58.2569,58.2216,58.2569,9953.0
2018-07-18 14:00:00,66.05,66.07,66.04,66.04,5074.0,58.2569,58.2745,58.2481,58.2481,5074.0
2018-07-18 14:05:00,66.04,66.06,66.04,66.05,4191.0,58.2481,58.2657,58.2481,58.2569,4191.0
2018-07-18 14:10:00,66.06,66.06,66.02,66.03,7030.0,58.2657,58.2657,58.2304,58.2393,7030.0
2018-07-18 14:15:00,66.04,66.07,66.03,66.05,8287.0,58.2481,58.2745,58.2393,58.2569,8287.0
2018-07-18 14:20:00,66.05,66.07,66.05,66.06,5118.0,58.2569,58.2745,58.2569,58.2657,5118.0
2018-07-18 14:25:00,66.07,66.08,66.06,66.08,1315.0,58.2745,58.2834,58.2657,58.2834,1315.0
2018-07-18 14:30:00,66.08,66.08,66.06,66.07,6781.0,58.2834,58.2834,58.2657,58.2745,6781.0
2018-07-18 14:35:00,66.06,66.09,66.06,66.09,22369.0,58.2657,58.2922,58.2657,58.2922,22369.0
2018-07-18 14:40:00,66.09,66.09,66.07,66.08,14865.0,58.2922,58.2922,58.2745,58.2834,14865.0
2018-07-18 14:45:00,66.08,66.12,66.08,66.11,5676.0,58.2834,58.3186,58.2834,58.3098,5676.0
2018-07-18 14:50:00,66.11,66.12,66.08,66.11,15862.0,58.3098,58.3186,58.2834,58.3098,15862.0
2018-07-18 14:55:00,66.11,66.11,66.09,66.1,17593.0,58.3098,58.3098,58.2922,58.301,17593.0
2018-07-18 15:00:00,66.1,66.11,66.09,66.11,6092.0,58.301,58.3098,58.2922,58.3098,6092.0
2018-07-18 15:05:00,66.11,66.11,66.09,66.09,12786.0,58.3098,58.3098,58.2922,58.2922,12786.0
2018-07-18 15:10:00,66.09,66.12,66.09,66.09,9395.0,58.2922,58.3186,58.2922,58.2922,9395.0
2018-07-18 15:15:00,66.09,66.13,66.09,66.12,7014.0,58.2922,58.3275,58.2922,58.3186,7014.0
2018-07-18 15:20:00,66.12,66.15,66.11,66.13,11459.0,58.3186,58.3451,58.3098,58.3275,11459.0
2018-07-18 15:25:00,66.13,66.13,66.11,66.12,6506.0,58.3275,58.3275,58.3098,58.3186,6506.0
2018-07-18 15:30:00,66.13,66.16,66.13,66.13,34774.0,58.3275,58.3539,58.3275,58.3275,34774.0
2018-07-18 15:35:00,66.13,66.14,66.11,66.11,13669.0,58.3275,58.3363,58.3098,58.3098,13669.0
2018-07-18 15:40:00,66.11,66.15,66.1,66.15,234957.0,58.3098,58.3451,58.301,58.3451,234957.0
2018-07-18 15:45:00,66.15,66.17,66.13,66.17,64645.0,58.3451,58.3627,58.3275,58.3627,64645.0
2018-07-18 15:50:00,66.17,66.2,66.16,66.2,38872.0,58.3627,58.3892,58.3539,58.3892,38872.0
2018-07-18 15:55:00,66.19,66.2,66.16,66.16,175837.0,58.3804,58.3892,58.3539,58.3539,175837.0
2018-07-19 09:30:00,65.16,65.22,65.14,65.21,101434.0,57.4719,57.5248,57.4543,57.516,101434.0
2018-07-19 09:35:00,65.22,65.29,65.2,65.2,55653.0,57.5248,57.5866,57.5072,57.5072,55653.0
2018-07-19 09:40:00,65.21,65.24,65.15,65.17,58222.0,57.516,57.5425,57.4631,57.4807,58222.0
2018-07-19 09:45:00,65.17,65.18,65.06,65.06,95078.0,57.4807,57.4896,57.3837,57.3837,95078.0
2018-07-19 09:50:00,65.06,65.07,64.98,64.99,63962.0,57.3837,57.3925,57.3132,57.322,63962.0
2018-07-19 09:55:00,64.99,65.06,64.97,65.04,31727.0,57.322,57.3837,57.3043,57.3661,31727.0
2018-07-19 10:00:00,65.04,65.09,65.03,65.04,50963.0,57.3661,57.4102,57.3573,57.3661,50963.0
2018-07-19 10:05:00,65.05,65.09,65.03,65.07,23363.0,57.3749,57.4102,57.3573,57.3925,23363.0
2018-07-19 10:10:00,65.08,65.19,65.08,65.18,46066.0,57.4014,57.4984,57.4014,57.4896,46066.0
2018-07-19 10:15:00,65.18,65.18,65.11,65.13,50091.0,57.4896,57.4896,57.4278,57.4455,50091.0
2018-07-19 10:20:00,65.13,65.19,65.1,65.11,36203.0,57.4455,57.4984,57.419,57.4278,36203.0
2018-07-19 10:25:00,65.11,65.13,65.09,65.11,77375.0,57.4278,57.4455,57.4102,57.4278,77375.0
2018-07-19 10:30:00,65.11,65.11,65.05,65.09,11942.0,57.4278,57.4278,57.3749,57.4102,11942.0
2018-07-19 10:35:00,65.09,65.11,65.05,65.08,13854.0,57.4102,57.4278,57.3749,57.4014,13854.0
2018-07-19 10:40:00,65.08,65.12,65.05,65.1,16194.0,57.4014,57.4366,57.3749,57.419,16194.0
2018-07-19 10:45:00,65.1,65.15,65.09,65.11,24763.0,57.419,57.4631,57.4102,57.4278,24763.0
2018-07-19 10:50:00,65.11,65.14,65.08,65.11,18480.0,57.4278,57.4543,57.4014,57.4278,18480.0
2018-07-19 10:55:00,65.11,65.17,65.11,65.15,17807.0,57.4278,57.4807,57.4278,57.4631,17807.0
2018-07-19 11:00:00,65.14,65.21,65.13,65.16,299559.0,57.4543,57.516,57.4455,57.4719,299559.0
2018-07-19 11:05:00,65.15,65.23,65.15,65.19,39205.0,57.4631,57.5337,57.4631,57.4984,39205.0
2018-07-19 11:10:00,65.19,65.19,65.15,65.18,38732.0,57.4984,57.4984,57.4631,57.4896,38732.0
2018-07-19 11:15:00,65.19,65.19,65.16,65.18,14609.0,57.4984,57.4984,57.4719,57.4896,14609.0
2018-07-19 11:20:00,65.17,65.2,65.17,65.19,17189.0,57.4807,57.5072,57.4807,57.4984,17189.0
2018-07-19 11:25:00,65.19,65.2,65.14,65.14,21856.0,57.4984,57.5072,57.4543,57.4543,21856.0
2018-07-19 11:30:00,65.14,65.16,65.1,65.13,19915.0,57.4543,57.4719,57.419,57.4455,19915.0
2018-07-19 11:35:00,65.13,65.18,65.13,65.16,24228.0,57.4455,57.4896,57.4455,57.4719,24228.0
2018-07-19 11:40:00,65.15,65.19,65.14,65.18,23008.0,57.4631,57.4984,57.4543,57.4896,23008.0
2018-07-19 11:45:00,65.17,65.22,65.17,65.2,34821.0,57.4807,57.5248,57.4807,57.5072,34821.0
2018-07-19 11:50:00,65.19,65.21,65.19,65.19,27588.0,57.4984,57.516,57.4984,57.4984,27588.0
2018-07-19 11:55:00,65.19,65.2,65.17,65.19,8900.0,57.4984,57.5072,57.4807,57.4984,8900.0
2018-07-19 12:00:00,65.2,65.25,65.18,65.25,28330.0,57.5072,57.5513,57.4896,57.5513,28330.0
2018-07-19 12:05:00,65.24,65.25,65.19,65.21,14436.0,57.5425,57.5513,57.4984,57.516,14436.0
2018-07-19 12:10:00,65.21,65.22,65.18,65.2,13478.0,57.516,57.5248,57.4896,57.5072,13478.0
2018-07-19 12:15:00,65.2,65.22,65.2,65.21,2682.0,57.5072,57.5248,57.5072,57.516,2682.0
2018-07-19 12:20:00,65.2,65.2,65.16,65.17,17182.0,57.5072,57.5072,57.4719,57.4807,17182.0
2018-07-19 12:25:00,65.17,65.2,65.16,65.17,9188.0,57.4807,57.5072,57.4719,57.4807,9188.0
2018-07-19 12:30:00,65.17,65.18,65.15,65.17,17663.0,57.4807,57.4896,57.4631,57.4807,17663.0
2018-07-19 12:35:00,65.16,65.17,65.14,65.15,29359.0,57.4719,57.4807,57.4543,57.4631,29359.0
2018-07-19 12:40:00,65.16,65.16,65.09,65.12,30625.0,57.4719,57.4719,57.4102,57.4366,30625.0
2018-07-19 12:45:00,65.11,65.12,65.08,65.08,40844.0,57.4278,57.4366,57.4014,57.4014,40844.0
2018-07-19 12:50:00,65.08,65.09,65.07,65.09,11195.0,57.4014,57.4102,57.3925,57.4102,11195.0
2018-07-19 12:55:00,65.09,65.09,65.06,65.08,6973.0,57.4102,57.4102,57.3837,57.4014,6973.0
2018-07-19 13:00:00,65.07,65.2,65.06,65.09,122175.0,57.3925,57.5072,57.3837,57.4102,122175.0
2018-07-19 13:05:00,65.09,65.3,65.09,65.26,60828.0,57.4102,57.5954,57.4102,57.5601,60828.0
2018-07-19 13:10:00,65.24,65.24,65.17,65.19,31187.0,57.5425,57.5425,57.4807,57.4984,31187.0
2018-07-19 13:15:00,65.19,65.38,65.19,65.37,59465.0,57.4984,57.666,57.4984,57.6571,59465.0
2018-07-19 13:20:00,65.37,65.5,65.37,65.5,45944.0,57.6571,57.7718,57.6571,57.7718,45944.0
2018-07-19 13:25:00,65.5,65.51,65.44,65.44,45153.0,57.7718,57.7806,57.7189,57.7189,45153.0
2018-07-19 13:30:00,65.44,65.48,65.42,65.46,26039.0,57.7189,57.7542,57.7012,57.7365,26039.0
2018-07-19 13:35:00,65.47,65.56,65.47,65.5,38328.0,57.7453,57.8247,57.7453,57.7718,38328.0
2018-07-19 13:40:00,65.51,65.52,65.45,65.5,21550.0,57.7806,57.7894,57.7277,57.7718,21550.0
2018-07-19 13:45:00,65.49,65.5,65.4,65.41,36112.0,57.763,57.7718,57.6836,57.6924,36112.0
2018-07-19 13:50:00,65.4,65.45,65.35,65.45,30811.0,57.6836,57.7277,57.6395,57.7277,30811.0
2018-07-19 13:55:00,65.45,65.49,65.42,65.49,12364.0,57.7277,57.763,57.7012,57.763,12364.0
2018-07-19 14:00:00,65.5,65.55,65.5,65.55,41432.0,57.7718,57.8159,57.7718,57.8159,41432.0
2018-07-19 14:05:00,65.55,65.56,65.47,65.47,8400.0,57.8159,57.8247,57.7453,57.7453,8400.0
2018-07-19 14:10:00,65.46,65.46,65.41,65.43,11000.0,57.7365,57.7365,57.6924,57.7101,11000.0
2018-07-19 14:15:00,65.42,65.47,65.42,65.47,10434.0,57.7012,57.7453,57.7012,57.7453,10434.0
2018-07-19 14:20:00,65.47,65.48,65.43,65.47,4458.0,57.7453,57.7542,57.7101,57.7453,4458.0
2018-07-19 14:25:00,65.46,65.46,65.42,65.45,15111.0,57.7365,57.7365,57.7012,57.7277,15111.0
2018-07-19 14:30:00,65.45,65.46,65.4,65.44,18425.0,57.7277,57.7365,57.6836,57.7189,18425.0
2018-07-19 14:35:00,65.44,65.44,65.36,65.37,7015.0,57.7189,57.7189,57.6483,57.6571,7015.0
2018-07-19 14:40:00,65.36,65.39,65.34,65.38,12727.0,57.6483,57.6748,57.6307,57.666,12727.0
2018-07-19 14:45:00,65.37,65.37,65.33,65.33,14039.0,57.6571,57.6571,57.6219,57.6219,14039.0
2018-07-19 14:50:00,65.34,65.34,65.28,65.29,24604.0,57.6307,57.6307,57.5778,57.5866,24604.0
2018-07-19 14:55:00,65.28,65.35,65.28,65.33,3508.0,57.5778,57.6395,57.5778,57.6219,3508.0
2018-07-19 15:00:00,65.33,65.34,65.32,65.34,9498.0,57.6219,57.6307,57.613,57.6307,9498.0
2018-07-19 15:05:00,65.34,65.35,65.32,65.32,12350.0,57.6307,57.6395,57.613,57.613,12350.0
2018-07-19 15:10:00,65.31,65.32,65.27,65.29,16044.0,57.6042,57.613,57.5689,57.5866,16044.0
2018-07-19 15:15:00,65.29,65.32,65.29,65.3,11241.0,57.5866,57.613,57.5866,57.5954,11241.0
2018-07-19 15:20:00,65.3,65.33,65.28,65.31,9173.0,57.5954,57.6219,57.5778,57.6042,9173.0
2018-07-19 15:25:00,65.31,65.31,65.26,65.27,9808.0,57.6042,57.6042,57.5601,57.5689,9808.0
2018-07-19 15:30:00,65.27,65.27,65.22,65.25,31332.0,57.5689,57.5689,57.5248,57.5513,31332.0
2018-07-19 15:35:00,65.24,65.25,65.2,65.23,28735.0,57.5425,57.5513,57.5072,57.5337,28735.0
2018-07-19 15:40:00,65.22,65.26,65.19,65.26,20884.0,57.5248,57.5601,57.4984,57.5601,20884.0
2018-07-19 15:45:00,65.25,65.31,65.25,65.3,22906.0,57.5513,57.6042,57.5513,57.5954,22906.0
2018-07-19 15:50:00,65.31,65.32,65.28,65.3,30945.0,57.6042,57.613,57.5778,57.5954,30945.0
2018-07-19 15:55:00,65.31,65.37,65.29,65.29,103679.0,57.6042,57.6571,57.5866,57.5866,103679.0
2018-07-20 09:30:00,66.01,66.05,65.94,65.98,88768.0,58.2216,58.2569,58.1599,58.1952,88768.0
2018-07-20 09:35:00,65.99,66.04,65.97,66.01,54204.0,58.204,58.2481,58.1863,58.2216,54204.0
2018-07-20 09:40:00,66.02,66.05,66.0,66.02,43296.0,58.2304,58.2569,58.2128,58.2304,43296.0
2018-07-20 09:45:00,66.02,66.05,65.99,65.99,34197.0,58.2304,58.2569,58.204,58.204,34197.0
2018-07-20 09:50:00,65.99,66.02,65.96,66.02,25162.0,58.204,58.2304,58.1775,58.2304,25162.0
2018-07-20 09:55:00,66.02,66.08,66.01,66.06,56612.0,58.2304,58.2834,58.2216,58.2657,56612.0
2018-07-20 10:00:00,66.06,66.08,66.03,66.03,33623.0,58.2657,58.2834,58.2393,58.2393,33623.0
2018-07-20 10:05:00,66.04,66.07,66.03,66.05,13141.0,58.2481,58.2745,58.2393,58.2569,13141.0
2018-07-20 10:10:00,66.05,66.09,66.04,66.07,16045.0,58.2569,58.2922,58.2481,58.2745,16045.0
2018-07-20 10:15:00,66.06,66.06,66.02,66.04,7887.0,58.2657,58.2657,58.2304,58.2481,7887.0
2018-07-20 10:20:00,66.03,66.13,66.03,66.11,13198.0,58.2393,58.3275,58.2393,58.3098,13198.0
2018-07-20 10:25:00,66.11,66.12,66.08,66.11,19000.0,58.3098,58.3186,58.2834,58.3098,19000.0
2018-07-20 10:30:00,66.11,66.14,66.1,66.1,29011.0,58.3098,58.3363,58.301,58.301,29011.0
2018-07-20 10:35:00,66.1,66.12,66.09,66.09,18805.0,58.301,58.3186,58.2922,58.2922,18805.0
2018-07-20 10:40:00,66.08,66.16,66.07,66.12,372750.0,58.2834,58.3539,58.2745,58.3186,372750.0
2018-07-20 10:45:00,66.12,66.18,66.12,66.16,57708.0,58.3186,58.3716,58.3186,58.3539,57708.0
2018-07-20 10:50:00,66.15,66.15,66.11,66.14,39769.0,58.3451,58.3451,58.3098,58.3363,39769.0
2018-07-20 10:55:00,66.14,66.16,66.12,66.16,11007.0,58.3363,58.3539,58.3186,58.3539,11007.0
2018-07-20 11:00:00,66.16,66.19,66.16,66.18,25556.0,58.3539,58.3804,58.3539,58.3716,25556.0
2018-07-20 11:05:00,66.17,66.18,66.12,66.13,22372.0,58.3627,58.3716,58.3186,58.3275,22372.0
2018-07-20 11:10:00,66.14,66.18,66.13,66.18,9987.0,58.3363,58.3716,58.3275,58.3716,9987.0
2018-07-20 11:15:00,66.17,66.19,66.14,66.19,25391.0,58.3627,58.3804,58.3363,58.3804,25391.0
2018-07-20 11:20:00,66.19,66.23,66.19,66.21,31686.0,58.3804,58.4157,58.3804,58.398,31686.0
2018-07-20 11:25:00,66.21,66.22,66.19,66.22,5515.0,58.398,58.4068,58.3804,58.4068,5515.0
2018-07-20 11:30:00,66.21,66.22,66.16,66.16,26423.0,58.398,58.4068,58.3539,58.3539,26423.0
2018-07-20 11:35:00,66.15,66.2,66.13,66.16,15386.0,58.3451,58.3892,58.3275,58.3539,15386.0
2018-07-20 11:40:00,66.15,66.16,66.1,66.11,7761.0,58.3451,58.3539,58.301,58.3098,7761.0
2018-07-20 11:45:00,66.12,66.13,66.1,66.13,9950.0,58.3186,58.3275,58.301,58.3275,9950.0
2018-07-20 11:50:00,66.14,66.18,66.13,66.17,26887.0,58.3363,58.3716,58.3275,58.3627,26887.0
2018-07-20 11:55:00,66.17,66.2,66.17,66.18,19699.0,58.3627,58.3892,58.3627,58.3716,19699.0
2018-07-20 12:00:00,66.17,66.18,66.17,66.17,6133.0,58.3627,58.3716,58.3627,58.3627,6133.0
2018-07-20 12:05:00,66.16,66.16,66.13,66.14,5978.0,58.3539,58.3539,58.3275,58.3363,5978.0
2018-07-20 12:10:00,66.14,66.15,66.1,66.12,5200.0,58.3363,58.3451,58.301,58.3186,5200.0
2018-07-20 12:15:00,66.12,66.13,66.12,66.13,6020.0,58.3186,58.3275,58.3186,58.3275,6020.0
2018-07-20 12:20:00,66.14,66.16,66.14,66.15,6062.0,58.3363,58.3539,58.3363,58.3451,6062.0
2018-07-20 12:25:00,66.15,66.15,66.12,66.14,7705.0,58.3451,58.3451,58.3186,58.3363,7705.0
2018-07-20 12:30:00,66.13,66.14,66.13,66.13,3400.0,58.3275,58.3363,58.3275,58.3275,3400.0
2018-07-20 12:35:00,66.13,66.16,66.11,66.16,5074.0,58.3275,58.3539,58.3098,58.3539,5074.0
2018-07-20 12:40:00,66.15,66.18,66.15,66.17,4550.0,58.3451,58.3716,58.3451,58.3627,4550.0
2018-07-20 12:45:00,66.17,66.18,66.16,66.16,4415.0,58.3627,58.3716,58.3539,58.3539,4415.0
2018-07-20 12:50:00,66.16,66.2,66.16,66.18,4960.0,58.3539,58.3892,58.3539,58.3716,4960.0
2018-07-20 12:55:00,66.18,66.18,66.16,66.16,3600.0,58.3716,58.3716,58.3539,58.3539,3600.0
2018-07-20 13:00:00,66.16,66.2,66.16,66.2,30463.0,58.3539,58.3892,58.3539,58.3892,30463.0
2018-07-20 13:05:00,66.2,66.21,66.18,66.18,6012.0,58.3892,58.398,58.3716,58.3716,6012.0
2018-07-20 13:10:00,66.19,66.24,66.19,66.23,6005.0,58.3804,58.4245,58.3804,58.4157,6005.0
2018-07-20 13:15:00,66.23,66.24,66.22,66.22,9663.0,58.4157,58.4245,58.4068,58.4068,9663.0
2018-07-20 13:20:00,66.22,66.22,66.17,66.17,4234.0,58.4068,58.4068,58.3627,58.3627,4234.0
2018-07-20 13:25:00,66.18,66.19,66.18,66.18,2545.0,58.3716,58.3804,58.3716,58.3716,2545.0
2018-07-20 13:30:00,66.18,66.21,66.17,66.21,8219.0,58.3716,58.398,58.3627,58.398,8219.0
2018-07-20 13:35:00,66.22,66.22,66.2,66.21,7271.0,58.4068,58.4068,58.3892,58.398,7271.0
2018-07-20 13:40:00,66.2,66.21,66.18,66.2,11976.0,58.3892,58.398,58.3716,58.3892,11976.0
2018-07-20 13:45:00,66.19,66.21,66.18,66.19,59592.0,58.3804,58.398,58.3716,58.3804,59592.0
2018-07-20 13:50:00,66.2,66.2,66.19,66.2,8820.0,58.3892,58.3892,58.3804,58.3892,8820.0
2018-07-20 13:55:00,66.2,66.2,66.18,66.2,5314.0,58.3892,58.3892,58.3716,58.3892,5314.0
2018-07-20 14:00:00,66.19,66.22,66.19,66.21,2100.0,58.3804,58.4068,58.3804,58.398,2100.0
2018-07-20 14:05:00,66.22,66.25,66.22,66.23,10387.0,58.4068,58.4333,58.4068,58.4157,10387.0
2018-07-20 14:10:00,66.23,66.23,66.18,66.18,7946.0,58.4157,58.4157,58.3716,58.3716,7946.0
2018-07-20 14:15:00,66.17,66.17,66.16,66.17,11158.0,58.3627,58.3627,58.3539,58.3627,11158.0
2018-07-20 14:20:00,66.17,66.17,66.15,66.16,4334.0,58.3627,58.3627,58.3451,58.3539,4334.0
2018-07-20 14:25:00,66.16,66.16,66.13,66.14,5580.0,58.3539,58.3539,58.3275,58.3363,5580.0
2018-07-20 14:30:00,66.14,66.14,66.08,66.08,10773.0,58.3363,58.3363,58.2834,58.2834,10773.0
2018-07-20 14:35:00,66.08,66.13,66.06,66.13,31382.0,58.2834,58.3275,58.2657,58.3275,31382.0
2018-07-20 14:40:00,66.13,66.16,66.12,66.16,11987.0,58.3275,58.3539,58.3186,58.3539,11987.0
2018-07-20 14:45:00,66.17,66.21,66.17,66.21,15561.0,58.3627,58.398,58.3627,58.398,15561.0
2018-07-20 14:50:00,66.21,66.23,66.2,66.23,18306.0,58.398,58.4157,58.3892,58.4157,18306.0
2018-07-20 14:55:00,66.23,66.23,66.2,66.22,22782.0,58.4157,58.4157,58.3892,58.4068,22782.0
2018-07-20 15:00:00,66.22,66.23,66.21,66.22,25112.0,58.4068,58.4157,58.398,58.4068,25112.0
2018-07-20 15:05:00,66.22,66.25,66.22,66.24,30220.0,58.4068,58.4333,58.4068,58.4245,30220.0
2018-07-20 15:10:00,66.24,66.25,66.22,66.24,14649.0,58.4245,58.4333,58.4068,58.4245,14649.0
2018-07-20 15:15:00,66.24,66.27,66.22,66.27,8144.0,58.4245,58.4509,58.4068,58.4509,8144.0
2018-07-20 15:20:00,66.26,66.26,66.24,66.24,9620.0,58.4421,58.4421,58.4245,58.4245,9620.0
2018-07-20 15:25:00,66.23,66.26,66.22,66.26,16209.0,58.4157,58.4421,58.4068,58.4421,16209.0
2018-07-20 15:30:00,66.26,66.31,66.25,66.3,22318.0,58.4421,58.4862,58.4333,58.4774,22318.0
2018-07-20 15:35:00,66.29,66.3,66.27,66.28,37544.0,58.4686,58.4774,58.4509,58.4598,37544.0
2018-07-20 15:40:00,66.27,66.3,66.26,66.29,14621.0,58.4509,58.4774,58.4421,58.4686,14621.0
2018-07-20 15:45:00,66.29,66.3,66.28,66.28,21361.0,58.4686,58.4774,58.4598,58.4598,21361.0
2018-07-20 15:50:00,66.28,66.28,66.24,66.25,34110.0,58.4598,58.4598,58.4245,58.4333,34110.0
2018-07-20 15:55:00,66.25,66.3,66.23,66.28,118710.0,58.4333,58.4774,58.4157,58.4598,118710.0
2018-07-23 09:30:00,65.04,65.17,65.03,65.03,192206.0,57.3661,57.4807,57.3573,57.3573,192206.0
2018-07-23 09:35:00,65.02,65.03,64.97,64.97,36777.0,57.3484,57.3573,57.3043,57.3043,36777.0
2018-07-23 09:40:00,64.97,65.04,64.95,65.04,140319.0,57.3043,57.3661,57.2867,57.3661,140319.0
2018-07-23 09:45:00,65.04,65.05,64.97,64.97,18180.0,57.3661,57.3749,57.3043,57.3043,18180.0
2018-07-23 09:50:00,64.97,65.05,64.97,65.0,43457.0,57.3043,57.3749,57.3043,57.3308,43457.0
2018-07-23 09:55:00,65.0,65.03,64.94,65.02,31642.0,57.3308,57.3573,57.2779,57.3484,31642.0
2018-07-23 10:00:00,65.03,65.09,65.02,65.06,84809.0,57.3573,57.4102,57.3484,57.3837,84809.0
2018-07-23 10:05:00,65.06,65.07,65.01,65.07,47209.0,57.3837,57.3925,57.3396,57.3925,47209.0
2018-07-23 10:10:00,65.06,65.07,65.04,65.06,51119.0,57.3837,57.3925,57.3661,57.3837,51119.0
2018-07-23 10:15:00,65.06,65.07,64.98,65.0,140785.0,57.3837,57.3925,57.3132,57.3308,140785.0
2018-07-23 10:20:00,64.99,65.01,64.96,64.98,36213.0,57.322,57.3396,57.2955,57.3132,36213.0
2018-07-23 10:25:00,64.98,65.0,64.95,64.98,13561.0,57.3132,57.3308,57.2867,57.3132,13561.0
2018-07-23 10:30:00,64.98,64.98,64.94,64.98,19096.0,57.3132,57.3132,57.2779,57.3132,19096.0
2018-07-23 10:35:00,64.98,65.06,64.96,65.06,48789.0,57.3132,57.3837,57.2955,57.3837,48789.0
2018-07-23 10:40:00,65.06,65.1,65.04,65.09,104318.0,57.3837,57.419,57.3661,57.4102,104318.0
2018-07-23 10:45:00,65.09,65.1,65.06,65.08,42827.0,57.4102,57.419,57.3837,57.4014,42827.0
2018-07-23 10:50:00,65.07,65.12,65.05,65.1,42328.0,57.3925,57.4366,57.3749,57.419,42328.0
2018-07-23 10:55:00,65.1,65.12,65.07,65.08,38102.0,57.419,57.4366,57.3925,57.4014,38102.0
2018-07-23 11:00:00,65.07,65.11,65.07,65.07,19032.0,57.3925,57.4278,57.3925,57.3925,19032.0
2018-07-23 11:05:00,65.07,65.08,65.04,65.05,13519.0,57.3925,57.4014,57.3661,57.3749,13519.0
2018-07-23 11:10:00,65.05,65.08,65.04,65.07,9340.0,57.3749,57.4014,57.3661,57.3925,9340.0
2018-07-23 11:15:00,65.06,65.07,65.02,65.04,57106.0,57.3837,57.3925,57.3484,57.3661,57106.0
2018-07-23 11:20:00,65.04,65.05,65.0,65.05,44258.0,57.3661,57.3749,57.3308,57.3749,44258.0
2018-07-23 11:25:00,65.04,65.06,65.02,65.05,47428.0,57.3661,57.3837,57.3484,57.3749,47428.0
2018-07-23 11:30:00,65.05,65.06,65.02,65.03,43386.0,57.3749,57.3837,57.3484,57.3573,43386.0
2018-07-23 11:35:00,65.03,65.04,64.99,65.02,43722.0,57.3573,57.3661,57.322,57.3484,43722.0
2018-07-23 11:40:00,65.03,65.04,64.99,65.01,38423.0,57.3573,57.3661,57.322,57.3396,38423.0
2018-07-23 11:45:00,65.01,65.05,65.01,65.05,10371.0,57.3396,57.3749,57.3396,57.3749,10371.0
2018-07-23 11:50:00,65.05,65.05,65.02,65.03,7585.0,57.3749,57.3749,57.3484,57.3573,7585.0
2018-07-23 11:55:00,65.03,65.04,65.0,65.03,14115.0,57.3573,57.3661,57.3308,57.3573,14115.0
2018-07-23 12:00:00,65.02,65.04,65.01,65.03,11913.0,57.3484,57.3661,57.3396,57.3573,11913.0
2018-07-23 12:05:00,65.02,65.03,64.99,64.99,26247.0,57.3484,57.3573,57.322,57.322,26247.0
2018-07-23 12:10:00,64.99,65.0,64.97,65.0,19306.0,57.322,57.3308,57.3043,57.3308,19306.0
2018-07-23 12:15:00,64.99,65.01,64.98,65.0,6911.0,57.322,57.3396,57.3132,57.3308,6911.0
2018-07-23 12:20:00,65.0,65.03,64.99,65.0,15052.0,57.3308,57.3573,57.322,57.3308,15052.0
2018-07-23 12:25:00,65.01,65.01,64.93,64.93,71020.0,57.3396,57.3396,57.2691,57.2691,71020.0
2018-07-23 12:30:00,64.94,64.95,64.92,64.95,18800.0,57.2779,57.2867,57.2602,57.2867,18800.0
2018-07-23 12:35:00,64.95,64.95,64.92,64.94,21070.0,57.2867,57.2867,57.2602,57.2779,21070.0
2018-07-23 12:40:00,64.94,64.96,64.93,64.95,50021.0,57.2779,57.2955,57.2691,57.2867,50021.0
2018-07-23 12:45:00,64.95,64.98,64.95,64.97,12720.0,57.2867,57.3132,57.2867,57.3043,12720.0
2018-07-23 12:50:00,64.98,64.99,64.97,64.98,18342.0,57.3132,57.322,57.3043,57.3132,18342.0
2018-07-23 12:55:00,64.98,65.01,64.97,64.99,24181.0,57.3132,57.3396,57.3043,57.322,24181.0
2018-07-23 13:00:00,65.0,65.02,64.99,65.0,18656.0,57.3308,57.3484,57.322,57.3308,18656.0
2018-07-23 13:05:00,64.99,65.0,64.98,64.99,13100.0,57.322,57.3308,57.3132,57.322,13100.0
2018-07-23 13:10:00,64.99,65.01,64.98,65.0,25648.0,57.322,57.3396,57.3132,57.3308,25648.0
2018-07-23 13:15:00,65.01,65.02,64.95,64.95,170272.0,57.3396,57.3484,57.2867,57.2867,170272.0
2018-07-23 13:20:00,64.95,64.96,64.9,64.9,108452.0,57.2867,57.2955,57.2426,57.2426,108452.0
2018-07-23 13:25:00,64.9,64.94,64.9,64.94,32104.0,57.2426,57.2779,57.2426,57.2779,32104.0
2018-07-23 13:30:00,64.94,65.0,64.93,65.0,14205.0,57.2779,57.3308,57.2691,57.3308,14205.0
2018-07-23 13:35:00,64.99,65.0,64.97,64.98,16471.0,57.322,57.3308,57.3043,57.3132,16471.0
2018-07-23 13:40:00,64.98,64.99,64.96,64.96,36436.0,57.3132,57.322,57.2955,57.2955,36436.0
2018-07-23 13:45:00,64.96,64.96,64.9,64.91,19823.0,57.2955,57.2955,57.2426,57.2514,19823.0
2018-07-23 13:50:00,64.91,64.91,64.89,64.91,12520.0,57.2514,57.2514,57.2338,57.2514,12520.0
2018-07-23 13:55:00,64.92,64.92,64.89,64.9,9546.0,57.2602,57.2602,57.2338,57.2426,9546.0
2018-07-23 14:00:00,64.91,64.92,64.89,64.91,10973.0,57.2514,57.2602,57.2338,57.2514,10973.0
2018-07-23 14:05:00,64.91,64.91,64.9,64.91,8823.0,57.2514,57.2514,57.2426,57.2514,8823.0
2018-07-23 14:10:00,64.91,64.94,64.9,64.94,14550.0,57.2514,57.2779,57.2426,57.2779,14550.0
2018-07-23 14:15:00,64.94,64.96,64.93,64.93,8400.0,57.2779,57.2955,57.2691,57.2691,8400.0
2018-07-23 14:20:00,64.93,64.96,64.91,64.96,20845.0,57.2691,57.2955,57.2514,57.2955,20845.0
2018-07-23 14:25:00,64.96,64.96,64.94,64.96,5715.0,57.2955,57.2955,57.2779,57.2955,5715.0
2018-07-23 14:30:00,64.95,64.95,64.94,64.94,4612.0,57.2867,57.2867,57.2779,57.2779,4612.0
2018-07-23 14:35:00,64.94,64.95,64.94,64.94,3677.0,57.2779,57.2867,57.2779,57.2779,3677.0
2018-07-23 14:40:00,64.95,64.95,64.93,64.95,8389.0,57.2867,57.2867,57.2691,57.2867,8389.0
2018-07-23 14:45:00,64.96,64.97,64.95,64.97,12892.0,57.2955,57.3043,57.2867,57.3043,12892.0
2018-07-23 14:50:00,64.97,64.97,64.96,64.97,3250.0,57.3043,57.3043,57.2955,57.3043,3250.0
2018-07-23 14:55:00,64.97,64.98,64.96,64.96,11544.0,57.3043,57.3132,57.2955,57.2955,11544.0
2018-07-23 15:00:00,64.97,64.98,64.95,64.96,10369.0,57.3043,57.3132,57.2867,57.2955,10369.0
2018-07-23 15:05:00,64.96,64.97,64.95,64.95,10932.0,57.2955,57.3043,57.2867,57.2867,10932.0
2018-07-23 15:10:00,64.95,64.98,64.94,64.95,152996.0,57.2867,57.3132,57.2779,57.2867,152996.0
2018-07-23 15:15:00,64.95,64.98,64.95,64.97,15944.0,57.2867,57.3132,57.2867,57.3043,15944.0
2018-07-23 15:20:00,64.97,64.98,64.92,64.92,38863.0,57.3043,57.3132,57.2602,57.2602,38863.0
2018-07-23 15:25:00,64.93,64.95,64.92,64.94,19780.0,57.2691,57.2867,57.2602,57.2779,19780.0
2018-07-23 15:30:00,64.93,64.94,64.92,64.93,18663.0,57.2691,57.2779,57.2602,57.2691,18663.0
2018-07-23 15:35:00,64.94,64.98,64.93,64.98,37858.0,57.2779,57.3132,57.2691,57.3132,37858.0
2018-07-23 15:40:00,64.97,64.99,64.96,64.98,26869.0,57.3043,57.322,57.2955,57.3132,26869.0
2018-07-23 15:45:00,64.99,65.03,64.98,65.02,63150.0,57.322,57.3573,57.3132,57.3484,63150.0
2018-07-23 15:50:00,65.02,65.04,64.99,65.02,48641.0,57.3484,57.3661,57.322,57.3484,48641.0
2018-07-23 15:55:00,65.02,65.04,64.96,65.02,147563.0,57.3484,57.3661,57.2955,57.3484,147563.0
2018-07-24 09:30:00,65.83,65.86,65.71,65.82,98894.0,58.0629,58.0893,57.957,58.054,98894.0
2018-07-24 09:35:00,65.83,65.92,65.82,65.9,136094.0,58.0629,58.1422,58.054,58.1246,136094.0
2018-07-24 09:40:00,65.9,65.96,65.88,65.94,123004.0,58.1246,58.1775,58.107,58.1599,123004.0
2018-07-24 09:45:00,65.93,65.94,65.88,65.93,42531.0,58.1511,58.1599,58.107,58.1511,42531.0
2018-07-24 09:50:00,65.93,65.99,65.93,65.93,81214.0,58.1511,58.204,58.1511,58.1511,81214.0
2018-07-24 09:55:00,65.93,65.96,65.9,65.95,50660.0,58.1511,58.1775,58.1246,58.1687,50660.0
2018-07-24 10:00:00,65.96,66.0,65.95,65.97,52887.0,58.1775,58.2128,58.1687,58.1863,52887.0
2018-07-24 10:05:00,65.98,66.01,65.95,65.95,50153.0,58.1952,58.2216,58.1687,58.1687,50153.0
2018-07-24 10:10:00,65.96,65.97,65.9,65.94,40575.0,58.1775,58.1863,58.1246,58.1599,40575.0
2018-07-24 10:15:00,65.96,66.02,65.96,66.0,43591.0,58.1775,58.2304,58.1775,58.2128,43591.0
2018-07-24 10:20:00,66.01,66.05,66.0,66.02,39883.0,58.2216,58.2569,58.2128,58.2304,39883.0
2018-07-24 10:25:00,66.03,66.03,66.0,66.0,70100.0,58.2393,58.2393,58.2128,58.2128,70100.0
2018-07-24 10:30:00,66.01,66.06,66.0,66.06,20063.0,58.2216,58.2657,58.2128,58.2657,20063.0
2018-07-24 10:35:00,66.06,66.08,66.03,66.05,119987.0,58.2657,58.2834,58.2393,58.2569,119987.0
2018-07-24 10:40:00,66.05,66.08,66.05,66.07,11668.0,58.2569,58.2834,58.2569,58.2745,11668.0
2018-07-24 10:45:00,66.07,66.09,66.03,66.05,32593.0,58.2745,58.2922,58.2393,58.2569,32593.0
2018-07-24 10:50:00,66.04,66.07,66.01,66.02,30323.0,58.2481,58.2745,58.2216,58.2304,30323.0
2018-07-24 10:55:00,66.01,66.06,66.01,66.06,16617.0,58.2216,58.2657,58.2216,58.2657,16617.0
2018-07-24 11:00:00,66.05,66.07,65.97,65.97,35622.0,58.2569,58.2745,58.1863,58.1863,35622.0
2018-07-24 11:05:00,65.97,65.97,65.9,65.93,44249.0,58.1863,58.1863,58.1246,58.1511,44249.0
2018-07-24 11:10:00,65.92,65.93,65.88,65.9,80975.0,58.1422,58.1511,58.107,58.1246,80975.0
2018-07-24 11:15:00,65.9,65.91,65.85,65.86,34011.0,58.1246,58.1334,58.0805,58.0893,34011.0
2018-07-24 11:20:00,65.87,65.9,65.85,65.89,27223.0,58.0981,58.1246,58.0805,58.1158,27223.0
2018-07-24 11:25:00,65.89,65.95,65.88,65.95,28750.0,58.1158,58.1687,58.107,58.1687,28750.0
2018-07-24 11:30:00,65.94,65.94,65.9,65.92,36932.0,58.1599,58.1599,58.1246,58.1422,36932.0
2018-07-24 11:35:00,65.91,65.93,65.88,65.92,15856.0,58.1334,58.1511,58.107,58.1422,15856.0
2018-07-24 11:40:00,65.92,65.92,65.9,65.91,24476.0,58.1422,58.1422,58.1246,58.1334,24476.0
2018-07-24 11:45:00,65.91,65.93,65.85,65.9,26940.0,58.1334,58.1511,58.0805,58.1246,26940.0
2018-07-24 11:50:00,65.89,65.9,65.86,65.87,29725.0,58.1158,58.1246,58.0893,58.0981,29725.0
2018-07-24 11:55:00,65.88,65.89,65.85,65.87,56304.0,58.107,58.1158,58.0805,58.0981,56304.0
2018-07-24 12:00:00,65.87,65.93,65.85,65.92,20416.0,58.0981,58.1511,58.0805,58.1422,20416.0
2018-07-24 12:05:00,65.93,65.94,65.92,65.93,10574.0,58.1511,58.1599,58.1422,58.1511,10574.0
2018-07-24 12:10:00,65.94,65.96,65.92,65.94,12838.0,58.1599,58.1775,58.1422,58.1599,12838.0
2018-07-24 12:15:00,65.94,65.94,65.91,65.92,11815.0,58.1599,58.1599,58.1334,58.1422,11815.0
2018-07-24 12:20:00,65.92,65.95,65.92,65.94,17189.0,58.1422,58.1687,58.1422,58.1599,17189.0
2018-07-24 12:25:00,65.94,65.97,65.94,65.97,47720.0,58.1599,58.1863,58.1599,58.1863,47720.0
2018-07-24 12:30:00,65.96,65.99,65.95,65.98,200545.0,58.1775,58.204,58.1687,58.1952,200545.0
2018-07-24 12:35:00,65.98,66.0,65.98,66.0,27403.0,58.1952,58.2128,58.1952,58.2128,27403.0
2018-07-24 12:40:00,66.0,66.0,65.96,65.97,21893.0,58.2128,58.2128,58.1775,58.1863,21893.0
2018-07-24 12:45:00,65.98,65.98,65.96,65.98,19674.0,58.1952,58.1952,58.1775,58.1952,19674.0
2018-07-24 12:50:00,65.97,65.97,65.93,65.93,56705.0,58.1863,58.1863,58.1511,58.1511,56705.0
2018-07-24 12:55:00,65.94,65.99,65.93,65.97,169505.0,58.1599,58.204,58.1511,58.1863,169505.0
2018-07-24 13:00:00,65.97,66.01,65.96,66.01,67939.0,58.1863,58.2216,58.1775,58.2216,67939.0
2018-07-24 13:05:00,66.0,66.05,66.0,66.03,25354.0,58.2128,58.2569,58.2128,58.2393,25354.0
2018-07-24 13:10:00,66.04,66.04,65.98,66.0,112087.0,58.2481,58.2481,58.1952,58.2128,112087.0
2018-07-24 13:15:00,66.0,66.0,65.93,65.96,290023.0,58.2128,58.2128,58.1511,58.1775,290023.0
2018-07-24 13:20:00,65.96,65.99,65.92,65.95,25590.0,58.1775,58.204,58.1422,58.1687,25590.0
2018-07-24 13:25:00,65.95,65.97,65.9,65.95,145846.0,58.1687,58.1863,58.1246,58.1687,145846.0
2018-07-24 13:30:00,65.96,65.97,65.93,65.95,93609.0,58.1775,58.1863,58.1511,58.1687,93609.0
2018-07-24 13:35:00,65.95,65.98,65.92,65.95,139731.0,58.1687,58.1952,58.1422,58.1687,139731.0
2018-07-24 13:40:00,65.95,65.98,65.92,65.96,130814.0,58.1687,58.1952,58.1422,58.1775,130814.0
2018-07-24 13:45:00,65.95,65.97,65.91,65.97,308428.0,58.1687,58.1863,58.1334,58.1863,308428.0
2018-07-24 13:50:00,65.96,65.97,65.93,65.95,19260.0,58.1775,58.1863,58.1511,58.1687,19260.0
2018-07-24 13:55:00,65.95,66.0,65.93,65.95,31425.0,58.1687,58.2128,58.1511,58.1687,31425.0
2018-07-24 14:00:00,65.95,65.97,65.91,65.92,45610.0,58.1687,58.1863,58.1334,58.1422,45610.0
2018-07-24 14:05:00,65.91,65.92,65.84,65.86,62715.0,58.1334,58.1422,58.0717,58.0893,62715.0
2018-07-24 14:10:00,65.87,65.88,65.84,65.84,31202.0,58.0981,58.107,58.0717,58.0717,31202.0
2018-07-24 14:15:00,65.84,65.88,65.84,65.87,23860.0,58.0717,58.107,58.0717,58.0981,23860.0
2018-07-24 14:20:00,65.88,65.89,65.85,65.86,10468.0,58.107,58.1158,58.0805,58.0893,10468.0
2018-07-24 14:25:00,65.85,65.88,65.85,65.87,8232.0,58.0805,58.107,58.0805,58.0981,8232.0
2018-07-24 14:30:00,65.87,65.92,65.84,65.89,30730.0,58.0981,58.1422,58.0717,58.1158,30730.0
2018-07-24 14:35:00,65.89,65.9,65.85,65.86,16869.0,58.1158,58.1246,58.0805,58.0893,16869.0
2018-07-24 14:40:00,65.86,65.91,65.86,65.86,14489.0,58.0893,58.1334,58.0893,58.0893,14489.0
2018-07-24 14:45:00,65.87,65.95,65.86,65.93,12140.0,58.0981,58.1687,58.0893,58.1511,12140.0
2018-07-24 14:50:00,65.92,65.92,65.88,65.9,19309.0,58.1422,58.1422,58.107,58.1246,19309.0
2018-07-24 14:55:00,65.9,65.93,65.89,65.9,79349.0,58.1246,58.1511,58.1158,58.1246,79349.0
2018-07-24 15:00:00,65.89,65.91,65.88,65.9,14122.0,58.1158,58.1334,58.107,58.1246,14122.0
2018-07-24 15:05:00,65.91,65.91,65.9,65.91,17136.0,58.1334,58.1334,58.1246,58.1334,17136.0
2018-07-24 15:10:00,65.9,65.91,65.88,65.89,20529.0,58.1246,58.1334,58.107,58.1158,20529.0
2018-07-24 15:15:00,65.89,65.91,65.88,65.9,23122.0,58.1158,58.1334,58.107,58.1246,23122.0
2018-07-24 15:20:00,65.9,65.9,65.86,65.87,21395.0,58.1246,58.1246,58.0893,58.0981,21395.0
2018-07-24 15:25:00,65.87,65.88,65.86,65.88,24062.0,58.0981,58.107,58.0893,58.107,24062.0
2018-07-24 15:30:00,65.88,65.91,65.87,65.89,49823.0,58.107,58.1334,58.0981,58.1158,49823.0
2018-07-24 15:35:00,65.9,65.9,65.87,65.89,24156.0,58.1246,58.1246,58.0981,58.1158,24156.0
2018-07-24 15:40:00,65.89,65.91,65.88,65.89,23962.0,58.1158,58.1334,58.107,58.1158,23962.0
2018-07-24 15:45:00,65.89,65.9,65.86,65.9,18902.0,58.1158,58.1246,58.0893,58.1246,18902.0
2018-07-24 15:50:00,65.9,65.96,65.9,65.95,43196.0,58.1246,58.1775,58.1246,58.1687,43196.0
2018-07-24 15:55:00,65.95,65.98,65.93,65.95,91985.0,58.1687,58.1952,58.1511,58.1687,91985.0
2018-07-25 09:30:00,66.06,66.13,66.03,66.1,44961.0,58.2657,58.3275,58.2393,58.301,44961.0
2018-07-25 09:35:00,66.1,66.13,66.07,66.12,14311.0,58.301,58.3275,58.2745,58.3186,14311.0
2018-07-25 09:40:00,66.14,66.16,66.13,66.16,25318.0,58.3363,58.3539,58.3275,58.3539,25318.0
2018-07-25 09:45:00,66.16,66.18,66.14,66.15,15506.0,58.3539,58.3716,58.3363,58.3451,15506.0
2018-07-25 09:50:00,66.15,66.16,66.1,66.1,11831.0,58.3451,58.3539,58.301,58.301,11831.0
2018-07-25 09:55:00,66.1,66.11,66.07,66.07,16508.0,58.301,58.3098,58.2745,58.2745,16508.0
2018-07-25 10:00:00,66.07,66.08,66.03,66.04,22284.0,58.2745,58.2834,58.2393,58.2481,22284.0
2018-07-25 10:05:00,66.05,66.05,65.98,65.98,12806.0,58.2569,58.2569,58.1952,58.1952,12806.0
2018-07-25 10:10:00,65.98,66.02,65.98,66.01,71651.0,58.1952,58.2304,58.1952,58.2216,71651.0
2018-07-25 10:15:00,66.01,66.02,65.99,66.0,7700.0,58.2216,58.2304,58.204,58.2128,7700.0
2018-07-25 10:20:00,66.0,66.0,65.94,65.95,72804.0,58.2128,58.2128,58.1599,58.1687,72804.0
2018-07-25 10:25:00,65.95,65.95,65.9,65.93,22895.0,58.1687,58.1687,58.1246,58.1511,22895.0
2018-07-25 10:30:00,65.94,66.02,65.93,66.02,33180.0,58.1599,58.2304,58.1511,58.2304,33180.0
2018-07-25 10:35:00,66.02,66.03,66.0,66.01,32866.0,58.2304,58.2393,58.2128,58.2216,32866.0
2018-07-25 10:40:00,66.02,66.02,65.87,65.87,129636.0,58.2304,58.2304,58.0981,58.0981,129636.0
2018-07-25 10:45:00,65.86,65.9,65.84,65.84,43899.0,58.0893,58.1246,58.0717,58.0717,43899.0
2018-07-25 10:50:00,65.83,65.85,65.77,65.77,18922.0,58.0629,58.0805,58.0099,58.0099,18922.0
2018-07-25 10:55:00,65.75,65.77,65.74,65.77,17367.0,57.9923,58.0099,57.9835,58.0099,17367.0
2018-07-25 11:00:00,65.78,65.85,65.75,65.84,110586.0,58.0188,58.0805,57.9923,58.0717,110586.0
2018-07-25 11:05:00,65.85,65.87,65.8,65.83,20810.0,58.0805,58.0981,58.0364,58.0629,20810.0
2018-07-25 11:10:00,65.82,65.83,65.8,65.81,6924.0,58.054,58.0629,58.0364,58.0452,6924.0
2018-07-25 11:15:00,65.81,65.86,65.81,65.84,14542.0,58.0452,58.0893,58.0452,58.0717,14542.0
2018-07-25 11:20:00,65.84,65.89,65.84,65.88,22457.0,58.0717,58.1158,58.0717,58.107,22457.0
2018-07-25 11:25:00,65.88,65.91,65.88,65.91,18744.0,58.107,58.1334,58.107,58.1334,18744.0
2018-07-25 11:30:00,65.9,65.91,65.87,65.91,33206.0,58.1246,58.1334,58.0981,58.1334,33206.0
2018-07-25 11:35:00,65.91,65.91,65.89,65.91,31950.0,58.1334,58.1334,58.1158,58.1334,31950.0
2018-07-25 11:40:00,65.9,65.94,65.9,65.94,20434.0,58.1246,58.1599,58.1246,58.1599,20434.0
2018-07-25 11:45:00,65.95,65.99,65.94,65.97,42961.0,58.1687,58.204,58.1599,58.1863,42961.0
2018-07-25 11:50:00,65.98,65.98,65.94,65.94,23052.0,58.1952,58.1952,58.1599,58.1599,23052.0
2018-07-25 11:55:00,65.94,65.97,65.94,65.95,17341.0,58.1599,58.1863,58.1599,58.1687,17341.0
2018-07-25 12:00:00,65.96,65.96,65.89,65.89,91346.0,58.1775,58.1775,58.1158,58.1158,91346.0
2018-07-25 12:05:00,65.9,65.9,65.86,65.87,23511.0,58.1246,58.1246,58.0893,58.0981,23511.0
2018-07-25 12:10:00,65.87,65.94,65.86,65.94,51935.0,58.0981,58.1599,58.0893,58.1599,51935.0
2018-07-25 12:15:00,65.94,65.95,65.93,65.94,6816.0,58.1599,58.1687,58.1511,58.1599,6816.0
2018-07-25 12:20:00,65.94,65.96,65.94,65.96,18108.0,58.1599,58.1775,58.1599,58.1775,18108.0
2018-07-25 12:25:00,65.96,65.97,65.94,65.96,29792.0,58.1775,58.1863,58.1599,58.1775,29792.0
2018-07-25 12:30:00,65.96,65.96,65.94,65.96,24135.0,58.1775,58.1775,58.1599,58.1775,24135.0
2018-07-25 12:35:00,65.96,65.96,65.94,65.95,3500.0,58.1775,58.1775,58.1599,58.1687,3500.0
2018-07-25 12:40:00,65.95,65.97,65.95,65.97,23206.0,58.1687,58.1863,58.1687,58.1863,23206.0
2018-07-25 12:45:00,65.97,66.02,65.96,66.0,136500.0,58.1863,58.2304,58.1775,58.2128,136500.0
2018-07-25 12:50:00,66.0,66.01,65.99,66.01,25315.0,58.2128,58.2216,58.204,58.2216,25315.0
2018-07-25 12:55:00,66.0,66.01,66.0,66.0,14479.0,58.2128,58.2216,58.2128,58.2128,14479.0
2018-07-25 13:00:00,66.0,66.04,66.0,66.02,25775.0,58.2128,58.2481,58.2128,58.2304,25775.0
2018-07-25 13:05:00,66.02,66.02,66.0,66.01,3550.0,58.2304,58.2304,58.2128,58.2216,3550.0
2018-07-25 13:10:00,66.01,66.01,65.98,65.99,23134.0,58.2216,58.2216,58.1952,58.204,23134.0
2018-07-25 13:15:00,65.98,66.0,65.98,65.98,10787.0,58.1952,58.2128,58.1952,58.1952,10787.0
2018-07-25 13:20:00,65.97,66.02,65.96,66.02,51862.0,58.1863,58.2304,58.1775,58.2304,51862.0
2018-07-25 13:25:00,66.02,66.07,66.02,66.05,26316.0,58.2304,58.2745,58.2304,58.2569,26316.0
2018-07-25 13:30:00,66.06,66.1,66.06,66.08,29578.0,58.2657,58.301,58.2657,58.2834,29578.0
2018-07-25 13:35:00,66.09,66.1,66.08,66.1,32421.0,58.2922,58.301,58.2834,58.301,32421.0
2018-07-25 13:40:00,66.1,66.16,66.09,66.15,71213.0,58.301,58.3539,58.2922,58.3451,71213.0
2018-07-25 13:45:00,66.15,66.18,66.14,66.18,29360.0,58.3451,58.3716,58.3363,58.3716,29360.0
2018-07-25 13:50:00,66.18,66.19,66.17,66.18,24833.0,58.3716,58.3804,58.3627,58.3716,24833.0
2018-07-25 13:55:00,66.18,66.2,66.18,66.2,32604.0,58.3716,58.3892,58.3716,58.3892,32604.0
2018-07-25 14:00:00,66.2,66.22,66.18,66.2,12535.0,58.3892,58.4068,58.3716,58.3892,12535.0
2018-07-25 14:05:00,66.21,66.25,66.2,66.25,33017.0,58.398,58.4333,58.3892,58.4333,33017.0
2018-07-25 14:10:00,66.24,66.29,66.24,66.28,52140.0,58.4245,58.4686,58.4245,58.4598,52140.0
2018-07-25 14:15:00,66.28,66.31,66.27,66.28,8756.0,58.4598,58.4862,58.4509,58.4598,8756.0
2018-07-25 14:20:00,66.28,66.29,66.28,66.29,7944.0,58.4598,58.4686,58.4598,58.4686,7944.0
2018-07-25 14:25:00,66.29,66.32,66.29,66.3,17354.0,58.4686,58.4951,58.4686,58.4774,17354.0
2018-07-25 14:30:00,66.29,66.37,66.29,66.37,4111.0,58.4686,58.5392,58.4686,58.5392,4111.0
2018-07-25 14:35:00,66.37,66.4,66.36,66.38,27083.0,58.5392,58.5656,58.5303,58.548,27083.0
2018-07-25 14:40:00,66.38,66.4,66.36,66.39,12025.0,58.548,58.5656,58.5303,58.5568,12025.0
2018-07-25 14:45:00,66.4,66.43,66.4,66.42,27527.0,58.5656,58.5921,58.5656,58.5833,27527.0
2018-07-25 14:50:00,66.42,66.42,66.38,66.41,12561.0,58.5833,58.5833,58.548,58.5744,12561.0
2018-07-25 14:55:00,66.41,66.41,66.39,66.4,7598.0,58.5744,58.5744,58.5568,58.5656,7598.0
2018-07-25 15:00:00,66.4,66.42,66.38,66.39,27425.0,58.5656,58.5833,58.548,58.5568,27425.0
2018-07-25 15:05:00,66.4,66.41,66.4,66.41,27893.0,58.5656,58.5744,58.5656,58.5744,27893.0
2018-07-25 15:10:00,66.41,66.44,66.4,66.42,72108.0,58.5744,58.6009,58.5656,58.5833,72108.0
2018-07-25 15:15:00,66.42,66.42,66.35,66.36,46902.0,58.5833,58.5833,58.5215,58.5303,46902.0
2018-07-25 15:20:00,66.36,66.41,66.36,66.41,44911.0,58.5303,58.5744,58.5303,58.5744,44911.0
2018-07-25 15:25:00,66.41,66.42,66.39,66.41,37214.0,58.5744,58.5833,58.5568,58.5744,37214.0
2018-07-25 15:30:00,66.41,66.41,66.35,66.37,23911.0,58.5744,58.5744,58.5215,58.5392,23911.0
2018-07-25 15:35:00,66.37,66.5,66.36,66.5,96229.0,58.5392,58.6538,58.5303,58.6538,96229.0
2018-07-25 15:40:00,66.5,66.6,66.49,66.59,132723.0,58.6538,58.742,58.645,58.7332,132723.0
2018-07-25 15:45:00,66.59,66.65,66.55,66.65,75863.0,58.7332,58.7861,58.6979,58.7861,75863.0
2018-07-25 15:50:00,66.65,66.7,66.65,66.7,157651.0,58.7861,58.8302,58.7861,58.8302,157651.0
2018-07-25 15:55:00,66.69,66.71,66.4,66.69,141866.0,58.8214,58.839,58.5656,58.8214,141866.0
2018-07-26 09:30:00,66.42,66.44,66.38,66.43,49942.0,58.5833,58.6009,58.548,58.5921,49942.0
2018-07-26 09:35:00,66.43,66.49,66.42,66.49,37747.0,58.5921,58.645,58.5833,58.645,37747.0
2018-07-26 09:40:00,66.5,66.55,66.44,66.46,124621.0,58.6538,58.6979,58.6009,58.6185,124621.0
2018-07-26 09:45:00,66.47,66.48,66.4,66.43,44485.0,58.6274,58.6362,58.5656,58.5921,44485.0
2018-07-26 09:50:00,66.43,66.47,66.42,66.45,112862.0,58.5921,58.6274,58.5833,58.6097,112862.0
2018-07-26 09:55:00,66.46,66.47,66.39,66.43,27248.0,58.6185,58.6274,58.5568,58.5921,27248.0
2018-07-26 10:00:00,66.45,66.45,66.42,66.44,23164.0,58.6097,58.6097,58.5833,58.6009,23164.0
2018-07-26 10:05:00,66.44,66.48,66.44,66.46,34959.0,58.6009,58.6362,58.6009,58.6185,34959.0
2018-07-26 10:10:00,66.47,66.49,66.44,66.44,35802.0,58.6274,58.645,58.6009,58.6009,35802.0
2018-07-26 10:15:00,66.44,66.47,66.42,66.46,22702.0,58.6009,58.6274,58.5833,58.6185,22702.0
2018-07-26 10:20:00,66.46,66.46,66.32,66.32,110983.0,58.6185,58.6185,58.4951,58.4951,110983.0
2018-07-26 10:25:00,66.31,66.33,66.25,66.26,14270.0,58.4862,58.5039,58.4333,58.4421,14270.0
2018-07-26 10:30:00,66.25,66.28,66.22,66.23,41942.0,58.4333,58.4598,58.4068,58.4157,41942.0
2018-07-26 10:35:00,66.23,66.32,66.2,66.3,20231.0,58.4157,58.4951,58.3892,58.4774,20231.0
2018-07-26 10:40:00,66.3,66.33,66.26,66.31,28615.0,58.4774,58.5039,58.4421,58.4862,28615.0
2018-07-26 10:45:00,66.32,66.36,66.32,66.35,29238.0,58.4951,58.5303,58.4951,58.5215,29238.0
2018-07-26 10:50:00,66.35,66.44,66.35,66.43,41042.0,58.5215,58.6009,58.5215,58.5921,41042.0
2018-07-26 10:55:00,66.43,66.44,66.41,66.42,12627.0,58.5921,58.6009,58.5744,58.5833,12627.0
2018-07-26 11:00:00,66.43,66.47,66.42,66.46,24724.0,58.5921,58.6274,58.5833,58.6185,24724.0
2018-07-26 11:05:00,66.46,66.49,66.46,66.48,9105.0,58.6185,58.645,58.6185,58.6362,9105.0
2018-07-26 11:10:00,66.48,66.49,66.45,66.48,11197.0,58.6362,58.645,58.6097,58.6362,11197.0
2018-07-26 11:15:00,66.47,66.49,66.45,66.49,19263.0,58.6274,58.645,58.6097,58.645,19263.0
2018-07-26 11:20:00,66.49,66.54,66.49,66.51,23508.0,58.645,58.6891,58.645,58.6626,23508.0
2018-07-26 11:25:00,66.5,66.52,66.48,66.52,19164.0,58.6538,58.6715,58.6362,58.6715,19164.0
2018-07-26 11:30:00,66.52,66.53,66.51,66.51,28821.0,58.6715,58.6803,58.6626,58.6626,28821.0
2018-07-26 11:35:00,66.51,66.51,66.47,66.48,23137.0,58.6626,58.6626,58.6274,58.6362,23137.0
2018-07-26 11:40:00,66.48,66.51,66.47,66.51,13328.0,58.6362,58.6626,58.6274,58.6626,13328.0
2018-07-26 11:45:00,66.51,66.53,66.49,66.49,12076.0,58.6626,58.6803,58.645,58.645,12076.0
2018-07-26 11:50:00,66.48,66.48,66.43,66.44,12991.0,58.6362,58.6362,58.5921,58.6009,12991.0
2018-07-26 11:55:00,66.44,66.5,66.44,66.48,5891.0,58.6009,58.6538,58.6009,58.6362,5891.0
2018-07-26 12:00:00,66.48,66.5,66.46,66.48,16712.0,58.6362,58.6538,58.6185,58.6362,16712.0
2018-07-26 12:05:00,66.48,66.48,66.46,66.46,6598.0,58.6362,58.6362,58.6185,58.6185,6598.0
2018-07-26 12:10:00,66.45,66.49,66.44,66.45,11109.0,58.6097,58.645,58.6009,58.6097,11109.0
2018-07-26 12:15:00,66.47,66.49,66.46,66.47,5812.0,58.6274,58.645,58.6185,58.6274,5812.0
2018-07-26 12:20:00,66.47,66.5,66.47,66.47,9222.0,58.6274,58.6538,58.6274,58.6274,9222.0
2018-07-26 12:25:00,66.46,66.5,66.45,66.5,11325.0,58.6185,58.6538,58.6097,58.6538,11325.0
2018-07-26 12:30:00,66.5,66.51,66.49,66.49,6044.0,58.6538,58.6626,58.645,58.645,6044.0
2018-07-26 12:35:00,66.5,66.53,66.5,66.53,8191.0,58.6538,58.6803,58.6538,58.6803,8191.0
2018-07-26 12:40:00,66.52,66.54,66.52,66.53,9561.0,58.6715,58.6891,58.6715,58.6803,9561.0
2018-07-26 12:45:00,66.52,66.54,66.48,66.5,27765.0,58.6715,58.6891,58.6362,58.6538,27765.0
2018-07-26 12:50:00,66.5,66.51,66.46,66.48,7104.0,58.6538,58.6626,58.6185,58.6362,7104.0
2018-07-26 12:55:00,66.49,66.5,66.47,66.47,18064.0,58.645,58.6538,58.6274,58.6274,18064.0
2018-07-26 13:00:00,66.47,66.49,66.45,66.48,13146.0,58.6274,58.645,58.6097,58.6362,13146.0
2018-07-26 13:05:00,66.48,66.49,66.46,66.49,9789.0,58.6362,58.645,58.6185,58.645,9789.0
2018-07-26 13:10:00,66.48,66.48,66.46,66.47,7804.0,58.6362,58.6362,58.6185,58.6274,7804.0
2018-07-26 13:15:00,66.47,66.48,66.44,66.46,8595.0,58.6274,58.6362,58.6009,58.6185,8595.0
2018-07-26 13:20:00,66.47,66.54,66.47,66.54,7131.0,58.6274,58.6891,58.6274,58.6891,7131.0
2018-07-26 13:25:00,66.53,66.54,66.51,66.52,7380.0,58.6803,58.6891,58.6626,58.6715,7380.0
2018-07-26 13:30:00,66.52,66.53,66.5,66.5,4400.0,58.6715,58.6803,58.6538,58.6538,4400.0
2018-07-26 13:35:00,66.5,66.5,66.44,66.46,15409.0,58.6538,58.6538,58.6009,58.6185,15409.0
2018-07-26 13:40:00,66.46,66.47,66.44,66.46,16644.0,58.6185,58.6274,58.6009,58.6185,16644.0
2018-07-26 13:45:00,66.46,66.47,66.43,66.44,4793.0,58.6185,58.6274,58.5921,58.6009,4793.0
2018-07-26 13:50:00,66.45,66.45,66.41,66.41,4807.0,58.6097,58.6097,58.5744,58.5744,4807.0
2018-07-26 13:55:00,66.41,66.42,66.39,66.4,2511.0,58.5744,58.5833,58.5568,58.5656,2511.0
2018-07-26 14:00:00,66.41,66.41,66.35,66.36,16483.0,58.5744,58.5744,58.5215,58.5303,16483.0
2018-07-26 14:05:00,66.37,66.39,66.35,66.37,6179.0,58.5392,58.5568,58.5215,58.5392,6179.0
2018-07-26 14:10:00,66.37,66.38,66.36,66.38,10256.0,58.5392,58.548,58.5303,58.548,10256.0
2018-07-26 14:15:00,66.37,66.38,66.36,66.37,10946.0,58.5392,58.548,58.5303,58.5392,10946.0
2018-07-26 14:20:00,66.36,66.38,66.35,66.38,24312.0,58.5303,58.548,58.5215,58.548,24312.0
2018-07-26 14:25:00,66.38,66.42,66.37,66.41,10825.0,58.548,58.5833,58.5392,58.5744,10825.0
2018-07-26 14:30:00,66.41,66.43,66.4,66.42,19761.0,58.5744,58.5921,58.5656,58.5833,19761.0
2018-07-26 14:35:00,66.42,66.43,66.39,66.4,9224.0,58.5833,58.5921,58.5568,58.5656,9224.0
2018-07-26 14:40:00,66.4,66.4,66.37,66.38,13041.0,58.5656,58.5656,58.5392,58.548,13041.0
2018-07-26 14:45:00,66.37,66.38,66.36,66.36,7043.0,58.5392,58.548,58.5303,58.5303,7043.0
2018-07-26 14:50:00,66.36,66.36,66.35,66.36,5096.0,58.5303,58.5303,58.5215,58.5303,5096.0
2018-07-26 14:55:00,66.35,66.36,66.34,66.34,10535.0,58.5215,58.5303,58.5127,58.5127,10535.0
2018-07-26 15:00:00,66.34,66.34,66.3,66.32,5178.0,58.5127,58.5127,58.4774,58.4951,5178.0
2018-07-26 15:05:00,66.32,66.33,66.32,66.32,2740.0,58.4951,58.5039,58.4951,58.4951,2740.0
2018-07-26 15:10:00,66.32,66.33,66.3,66.31,11090.0,58.4951,58.5039,58.4774,58.4862,11090.0
2018-07-26 15:15:00,66.32,66.33,66.26,66.28,32122.0,58.4951,58.5039,58.4421,58.4598,32122.0
2018-07-26 15:20:00,66.29,66.31,66.25,66.26,26213.0,58.4686,58.4862,58.4333,58.4421,26213.0
2018-07-26 15:25:00,66.27,66.28,66.24,66.26,40901.0,58.4509,58.4598,58.4245,58.4421,40901.0
2018-07-26 15:30:00,66.27,66.29,66.26,66.27,35576.0,58.4509,58.4686,58.4421,58.4509,35576.0
2018-07-26 15:35:00,66.27,66.27,66.21,66.22,69405.0,58.4509,58.4509,58.398,58.4068,69405.0
2018-07-26 15:40:00,66.22,66.22,66.19,66.2,64384.0,58.4068,58.4068,58.3804,58.3892,64384.0
2018-07-26 15:45:00,66.2,66.25,66.19,66.25,24685.0,58.3892,58.4333,58.3804,58.4333,24685.0
2018-07-26 15:50:00,66.24,66.29,66.22,66.28,29833.0,58.4245,58.4686,58.4068,58.4598,29833.0
2018-07-26 15:55:00,66.29,66.35,66.24,66.25,121010.0,58.4686,58.5215,58.4245,58.4333,121010.0
2018-07-27 09:30:00,66.85,66.92,66.85,66.85,37105.0,58.9625,59.0243,58.9625,58.9625,37105.0
2018-07-27 09:35:00,66.85,66.86,66.81,66.85,52532.0,58.9625,58.9713,58.9272,58.9625,52532.0
2018-07-27 09:40:00,66.85,66.9,66.84,66.88,65254.0,58.9625,59.0066,58.9537,58.989,65254.0
2018-07-27 09:45:00,66.88,66.93,66.86,66.92,40468.0,58.989,59.0331,58.9713,59.0243,40468.0
2018-07-27 09:50:00,66.93,66.95,66.91,66.93,53488.0,59.0331,59.0507,59.0154,59.0331,53488.0
2018-07-27 09:55:00,66.93,66.94,66.87,66.9,37743.0,59.0331,59.0419,58.9802,59.0066,37743.0
2018-07-27 10:00:00,66.9,66.96,66.89,66.95,22046.0,59.0066,59.0595,58.9978,59.0507,22046.0
2018-07-27 10:05:00,66.95,66.98,66.95,66.97,9820.0,59.0507,59.0772,59.0507,59.0684,9820.0
2018-07-27 10:10:00,66.96,66.98,66.91,66.92,25089.0,59.0595,59.0772,59.0154,59.0243,25089.0
2018-07-27 10:15:00,66.91,66.94,66.9,66.92,15527.0,59.0154,59.0419,59.0066,59.0243,15527.0
2018-07-27 10:20:00,66.92,66.95,66.92,66.94,12527.0,59.0243,59.0507,59.0243,59.0419,12527.0
2018-07-27 10:25:00,66.94,66.95,66.91,66.93,11399.0,59.0419,59.0507,59.0154,59.0331,11399.0
2018-07-27 10:30:00,66.92,66.97,66.89,66.9,350089.0,59.0243,59.0684,58.9978,59.0066,350089.0
2018-07-27 10:35:00,66.9,66.94,66.88,66.91,129202.0,59.0066,59.0419,58.989,59.0154,129202.0
2018-07-27 10:40:00,66.91,66.92,66.86,66.89,42609.0,59.0154,59.0243,58.9713,58.9978,42609.0
2018-07-27 10:45:00,66.9,66.91,66.85,66.86,19802.0,59.0066,59.0154,58.9625,58.9713,19802.0
2018-07-27 10:50:00,66.86,66.88,66.85,66.86,11800.0,58.9713,58.989,58.9625,58.9713,11800.0
2018-07-27 10:55:00,66.87,66.88,66.77,66.88,81684.0,58.9802,58.989,58.892,58.989,81684.0
2018-07-27 11:00:00,66.89,66.89,66.85,66.87,35751.0,58.9978,58.9978,58.9625,58.9802,35751.0
2018-07-27 11:05:00,66.88,66.88,66.84,66.86,70768.0,58.989,58.989,58.9537,58.9713,70768.0
2018-07-27 11:10:00,66.86,66.87,66.83,66.84,20652.0,58.9713,58.9802,58.9449,58.9537,20652.0
2018-07-27 11:15:00,66.84,66.87,66.82,66.87,30428.0,58.9537,58.9802,58.9361,58.9802,30428.0
2018-07-27 11:20:00,66.87,66.88,66.85,66.87,6092.0,58.9802,58.989,58.9625,58.9802,6092.0
2018-07-27 11:25:00,66.85,66.88,66.84,66.88,29300.0,58.9625,58.989,58.9537,58.989,29300.0
2018-07-27 11:30:00,66.86,66.88,66.84,66.87,11650.0,58.9713,58.989,58.9537,58.9802,11650.0
2018-07-27 11:35:00,66.86,66.91,66.86,66.91,22875.0,58.9713,59.0154,58.9713,59.0154,22875.0
2018-07-27 11:40:00,66.9,66.91,66.87,66.87,4973.0,59.0066,59.0154,58.9802,58.9802,4973.0
2018-07-27 11:45:00,66.87,66.89,66.86,66.89,6078.0,58.9802,58.9978,58.9713,58.9978,6078.0
2018-07-27 11:50:00,66.89,66.93,66.89,66.9,16739.0,58.9978,59.0331,58.9978,59.0066,16739.0
2018-07-27 11:55:00,66.91,66.91,66.86,66.86,8378.0,59.0154,59.0154,58.9713,58.9713,8378.0
2018-07-27 12:00:00,66.85,66.86,66.77,66.79,18787.0,58.9625,58.9713,58.892,58.9096,18787.0
2018-07-27 12:05:00,66.78,66.78,66.75,66.77,14873.0,58.9008,58.9008,58.8743,58.892,14873.0
2018-07-27 12:10:00,66.78,66.8,66.77,66.8,3000.0,58.9008,58.9184,58.892,58.9184,3000.0
2018-07-27 12:15:00,66.78,66.78,66.74,66.78,8760.0,58.9008,58.9008,58.8655,58.9008,8760.0
2018-07-27 12:20:00,66.78,66.78,66.73,66.74,5200.0,58.9008,58.9008,58.8567,58.8655,5200.0
2018-07-27 12:25:00,66.74,66.76,66.73,66.76,8018.0,58.8655,58.8831,58.8567,58.8831,8018.0
2018-07-27 12:30:00,66.76,66.76,66.7,66.71,24571.0,58.8831,58.8831,58.8302,58.839,24571.0
2018-07-27 12:35:00,66.71,66.71,66.62,66.62,30444.0,58.839,58.839,58.7597,58.7597,30444.0
2018-07-27 12:40:00,66.61,66.65,66.61,66.63,24882.0,58.7508,58.7861,58.7508,58.7685,24882.0
2018-07-27 12:45:00,66.64,66.66,66.6,66.61,23313.0,58.7773,58.7949,58.742,58.7508,23313.0
2018-07-27 12:50:00,66.62,66.63,66.58,66.6,52448.0,58.7597,58.7685,58.7244,58.742,52448.0
2018-07-27 12:55:00,66.6,66.61,66.51,66.51,15807.0,58.742,58.7508,58.6626,58.6626,15807.0
2018-07-27 13:00:00,66.52,66.52,66.45,66.52,139590.0,58.6715,58.6715,58.6097,58.6715,139590.0
2018-07-27 13:05:00,66.53,66.58,66.52,66.56,32630.0,58.6803,58.7244,58.6715,58.7067,32630.0
2018-07-27 13:10:00,66.56,66.57,66.53,66.56,11694.0,58.7067,58.7156,58.6803,58.7067,11694.0
2018-07-27 13:15:00,66.55,66.55,66.48,66.52,13923.0,58.6979,58.6979,58.6362,58.6715,13923.0
2018-07-27 13:20:00,66.52,66.53,66.49,66.5,15207.0,58.6715,58.6803,58.645,58.6538,15207.0
2018-07-27 13:25:00,66.5,66.52,66.48,66.51,14723.0,58.6538,58.6715,58.6362,58.6626,14723.0
2018-07-27 13:30:00,66.51,66.51,66.46,66.46,34997.0,58.6626,58.6626,58.6185,58.6185,34997.0
2018-07-27 13:35:00,66.46,66.48,66.43,66.47,29648.0,58.6185,58.6362,58.5921,58.6274,29648.0
2018-07-27 13:40:00,66.48,66.49,66.45,66.49,17482.0,58.6362,58.645,58.6097,58.645,17482.0
2018-07-27 13:45:00,66.5,66.53,66.49,66.52,23779.0,58.6538,58.6803,58.645,58.6715,23779.0
2018-07-27 13:50:00,66.53,66.55,66.52,66.55,6300.0,58.6803,58.6979,58.6715,58.6979,6300.0
2018-07-27 13:55:00,66.54,66.57,66.54,66.56,6351.0,58.6891,58.7156,58.6891,58.7067,6351.0
2018-07-27 14:00:00,66.55,66.57,66.54,66.54,5488.0,58.6979,58.7156,58.6891,58.6891,5488.0
2018-07-27 14:05:00,66.54,66.55,66.52,66.52,6687.0,58.6891,58.6979,58.6715,58.6715,6687.0
2018-07-27 14:10:00,66.52,66.54,66.51,66.51,13204.0,58.6715,58.6891,58.6626,58.6626,13204.0
2018-07-27 14:15:00,66.51,66.51,66.45,66.45,12504.0,58.6626,58.6626,58.6097,58.6097,12504.0
2018-07-27 14:20:00,66.45,66.46,66.43,66.43,6608.0,58.6097,58.6185,58.5921,58.5921,6608.0
2018-07-27 14:25:00,66.43,66.44,66.4,66.44,19663.0,58.5921,58.6009,58.5656,58.6009,19663.0
2018-07-27 14:30:00,66.43,66.54,66.43,66.49,19278.0,58.5921,58.6891,58.5921,58.645,19278.0
2018-07-27 14:35:00,66.48,66.5,66.43,66.43,13264.0,58.6362,58.6538,58.5921,58.5921,13264.0
2018-07-27 14:40:00,66.43,66.52,66.43,66.47,21563.0,58.5921,58.6715,58.5921,58.6274,21563.0
2018-07-27 14:45:00,66.47,66.49,66.45,66.45,21478.0,58.6274,58.645,58.6097,58.6097,21478.0
2018-07-27 14:50:00,66.45,66.53,66.45,66.53,15223.0,58.6097,58.6803,58.6097,58.6803,15223.0
2018-07-27 14:55:00,66.52,66.53,66.49,66.5,7164.0,58.6715,58.6803,58.645,58.6538,7164.0
2018-07-27 15:00:00,66.52,66.55,66.51,66.54,11574.0,58.6715,58.6979,58.6626,58.6891,11574.0
2018-07-27 15:05:00,66.54,66.57,66.54,66.56,10080.0,58.6891,58.7156,58.6891,58.7067,10080.0
2018-07-27 15:10:00,66.55,66.57,66.54,66.56,9811.0,58.6979,58.7156,58.6891,58.7067,9811.0
2018-07-27 15:15:00,66.56,66.58,66.56,66.56,8023.0,58.7067,58.7244,58.7067,58.7067,8023.0
2018-07-27 15:20:00,66.56,66.6,66.55,66.6,20557.0,58.7067,58.742,58.6979,58.742,20557.0
2018-07-27 15:25:00,66.59,66.6,66.56,66.57,13319.0,58.7332,58.742,58.7067,58.7156,13319.0
2018-07-27 15:30:00,66.58,66.62,66.57,66.6,35330.0,58.7244,58.7597,58.7156,58.742,35330.0
2018-07-27 15:35:00,66.6,66.6,66.58,66.6,13863.0,58.742,58.742,58.7244,58.742,13863.0
2018-07-27 15:40:00,66.59,66.62,66.58,66.61,30443.0,58.7332,58.7597,58.7244,58.7508,30443.0
2018-07-27 15:45:00,66.6,66.61,66.59,66.59,24787.0,58.742,58.7508,58.7332,58.7332,24787.0
2018-07-27 15:50:00,66.59,66.63,66.58,66.6,29309.0,58.7332,58.7685,58.7244,58.742,29309.0
2018-07-27 15:55:00,66.6,66.67,66.59,66.61,82681.0,58.742,58.8038,58.7332,58.7508,82681.0
2018-07-30 09:30:00,66.79,66.85,66.76,66.78,49434.0,58.9096,58.9625,58.8831,58.9008,49434.0
2018-07-30 09:35:00,66.77,66.78,66.74,66.76,75337.0,58.892,58.9008,58.8655,58.8831,75337.0
2018-07-30 09:40:00,66.75,66.78,66.71,66.71,28095.0,58.8743,58.9008,58.839,58.839,28095.0
2018-07-30 09:45:00,66.72,66.79,66.72,66.77,27544.0,58.8479,58.9096,58.8479,58.892,27544.0
2018-07-30 09:50:00,66.78,66.79,66.72,66.73,34130.0,58.9008,58.9096,58.8479,58.8567,34130.0
2018-07-30 09:55:00,66.73,66.76,66.71,66.74,10703.0,58.8567,58.8831,58.839,58.8655,10703.0
2018-07-30 10:00:00,66.74,66.74,66.69,66.71,45291.0,58.8655,58.8655,58.8214,58.839,45291.0
2018-07-30 10:05:00,66.7,66.74,66.69,66.74,11799.0,58.8302,58.8655,58.8214,58.8655,11799.0
2018-07-30 10:10:00,66.73,66.74,66.69,66.69,19704.0,58.8567,58.8655,58.8214,58.8214,19704.0
2018-07-30 10:15:00,66.69,66.74,66.67,66.74,16041.0,58.8214,58.8655,58.8038,58.8655,16041.0
2018-07-30 10:20:00,66.74,66.79,66.74,66.76,32143.0,58.8655,58.9096,58.8655,58.8831,32143.0
2018-07-30 10:25:00,66.77,66.83,66.75,66.83,13000.0,58.892,58.9449,58.8743,58.9449,13000.0
2018-07-30 10:30:00,66.82,66.84,66.77,66.77,37799.0,58.9361,58.9537,58.892,58.892,37799.0
2018-07-30 10:35:00,66.77,66.77,66.72,66.76,81277.0,58.892,58.892,58.8479,58.8831,81277.0
2018-07-30 10:40:00,66.76,66.76,66.71,66.75,22570.0,58.8831,58.8831,58.839,58.8743,22570.0
2018-07-30 10:45:00,66.75,66.79,66.74,66.75,43622.0,58.8743,58.9096,58.8655,58.8743,43622.0
2018-07-30 10:50:00,66.75,66.76,66.69,66.7,35635.0,58.8743,58.8831,58.8214,58.8302,35635.0
2018-07-30 10:55:00,66.7,66.77,66.7,66.73,93338.0,58.8302,58.892,58.8302,58.8567,93338.0
2018-07-30 11:00:00,66.73,66.79,66.7,66.78,26574.0,58.8567,58.9096,58.8302,58.9008,26574.0
2018-07-30 11:05:00,66.79,66.81,66.77,66.77,4450.0,58.9096,58.9272,58.892,58.892,4450.0
2018-07-30 11:10:00,66.77,66.79,66.75,66.76,29842.0,58.892,58.9096,58.8743,58.8831,29842.0
2018-07-30 11:15:00,66.77,66.79,66.72,66.74,11723.0,58.892,58.9096,58.8479,58.8655,11723.0
2018-07-30 11:20:00,66.76,66.76,66.74,66.75,6706.0,58.8831,58.8831,58.8655,58.8743,6706.0
2018-07-30 11:25:00,66.75,66.75,66.72,66.72,8024.0,58.8743,58.8743,58.8479,58.8479,8024.0
2018-07-30 11:30:00,66.72,66.74,66.71,66.72,15630.0,58.8479,58.8655,58.839,58.8479,15630.0
2018-07-30 11:35:00,66.71,66.72,66.65,66.65,30263.0,58.839,58.8479,58.7861,58.7861,30263.0
2018-07-30 11:40:00,66.65,66.71,66.64,66.68,58887.0,58.7861,58.839,58.7773,58.8126,58887.0
2018-07-30 11:45:00,66.67,66.68,66.62,66.62,51120.0,58.8038,58.8126,58.7597,58.7597,51120.0
2018-07-30 11:50:00,66.62,66.65,66.61,66.62,40530.0,58.7597,58.7861,58.7508,58.7597,40530.0
2018-07-30 11:55:00,66.62,66.68,66.62,66.66,28317.0,58.7597,58.8126,58.7597,58.7949,28317.0
2018-07-30 12:00:00,66.66,66.66,66.63,66.65,15771.0,58.7949,58.7949,58.7685,58.7861,15771.0
2018-07-30 12:05:00,66.63,66.64,66.62,66.62,2959.0,58.7685,58.7773,58.7597,58.7597,2959.0
2018-07-30 12:10:00,66.62,66.64,66.59,66.59,11309.0,58.7597,58.7773,58.7332,58.7332,11309.0
2018-07-30 12:15:00,66.59,66.61,66.58,66.59,6474.0,58.7332,58.7508,58.7244,58.7332,6474.0
2018-07-30 12:20:00,66.6,66.61,66.59,66.6,8325.0,58.742,58.7508,58.7332,58.742,8325.0
2018-07-30 12:25:00,66.6,66.63,66.6,66.6,6390.0,58.742,58.7685,58.742,58.742,6390.0
2018-07-30 12:30:00,66.59,66.6,66.58,66.59,6091.0,58.7332,58.742,58.7244,58.7332,6091.0
2018-07-30 12:35:00,66.58,66.59,66.57,66.57,12220.0,58.7244,58.7332,58.7156,58.7156,12220.0
2018-07-30 12:40:00,66.57,66.57,66.54,66.56,8252.0,58.7156,58.7156,58.6891,58.7067,8252.0
2018-07-30 12:45:00,66.56,66.56,66.49,66.52,6983.0,58.7067,58.7067,58.645,58.6715,6983.0
2018-07-30 12:50:00,66.51,66.54,66.5,66.54,6994.0,58.6626,58.6891,58.6538,58.6891,6994.0
2018-07-30 12:55:00,66.55,66.58,66.55,66.58,7592.0,58.6979,58.7244,58.6979,58.7244,7592.0
2018-07-30 13:00:00,66.58,66.58,66.52,66.52,4308.0,58.7244,58.7244,58.6715,58.6715,4308.0
2018-07-30 13:05:00,66.52,66.59,66.5,66.58,15970.0,58.6715,58.7332,58.6538,58.7244,15970.0
2018-07-30 13:10:00,66.58,66.6,66.58,66.59,7972.0,58.7244,58.742,58.7244,58.7332,7972.0
2018-07-30 13:15:00,66.59,66.59,66.57,66.57,13393.0,58.7332,58.7332,58.7156,58.7156,13393.0
2018-07-30 13:20:00,66.57,66.6,66.57,66.58,13283.0,58.7156,58.742,58.7156,58.7244,13283.0
2018-07-30 13:25:00,66.59,66.6,66.58,66.59,7273.0,58.7332,58.742,58.7244,58.7332,7273.0
2018-07-30 13:30:00,66.59,66.62,66.59,66.59,4409.0,58.7332,58.7597,58.7332,58.7332,4409.0
2018-07-30 13:35:00,66.59,66.61,66.57,66.61,43827.0,58.7332,58.7508,58.7156,58.7508,43827.0
2018-07-30 13:40:00,66.61,66.62,66.59,66.6,19675.0,58.7508,58.7597,58.7332,58.742,19675.0
2018-07-30 13:45:00,66.59,66.62,66.59,66.6,6770.0,58.7332,58.7597,58.7332,58.742,6770.0
2018-07-30 13:50:00,66.6,66.67,66.6,66.66,10500.0,58.742,58.8038,58.742,58.7949,10500.0
2018-07-30 13:55:00,66.65,66.66,66.64,66.65,3329.0,58.7861,58.7949,58.7773,58.7861,3329.0
2018-07-30 14:00:00,66.64,66.66,66.62,66.66,5219.0,58.7773,58.7949,58.7597,58.7949,5219.0
2018-07-30 14:05:00,66.66,66.66,66.64,66.64,3883.0,58.7949,58.7949,58.7773,58.7773,3883.0
2018-07-30 14:10:00,66.65,66.65,66.64,66.64,600.0,58.7861,58.7861,58.7773,58.7773,600.0
2018-07-30 14:15:00,66.65,66.67,66.65,66.66,5432.0,58.7861,58.8038,58.7861,58.7949,5432.0
2018-07-30 14:20:00,66.65,66.65,66.63,66.63,2454.0,58.7861,58.7861,58.7685,58.7685,2454.0
2018-07-30 14:25:00,66.63,66.63,66.62,66.63,4629.0,58.7685,58.7685,58.7597,58.7685,4629.0
2018-07-30 14:30:00,66.63,66.63,66.61,66.62,4150.0,58.7685,58.7685,58.7508,58.7597,4150.0
2018-07-30 14:35:00,66.63,66.66,66.6,66.62,13989.0,58.7685,58.7949,58.742,58.7597,13989.0
2018-07-30 14:40:00,66.61,66.62,66.61,66.61,3500.0,58.7508,58.7597,58.7508,58.7508,3500.0
2018-07-30 14:45:00,66.6,66.61,66.58,66.6,7400.0,58.742,58.7508,58.7244,58.742,7400.0
2018-07-30 14:50:00,66.59,66.6,66.59,66.59,3600.0,58.7332,58.742,58.7332,58.7332,3600.0
2018-07-30 14:55:00,66.6,66.61,66.58,66.6,3106.0,58.742,58.7508,58.7244,58.742,3106.0
2018-07-30 15:00:00,66.6,66.61,66.57,66.6,11072.0,58.742,58.7508,58.7156,58.742,11072.0
2018-07-30 15:05:00,66.61,66.63,66.6,66.61,10673.0,58.7508,58.7685,58.742,58.7508,10673.0
2018-07-30 15:10:00,66.6,66.6,66.57,66.59,4705.0,58.742,58.742,58.7156,58.7332,4705.0
2018-07-30 15:15:00,66.59,66.59,66.57,66.58,4108.0,58.7332,58.7332,58.7156,58.7244,4108.0
2018-07-30 15:20:00,66.58,66.59,66.57,66.57,4180.0,58.7244,58.7332,58.7156,58.7156,4180.0
2018-07-30 15:25:00,66.57,66.58,66.54,66.54,17840.0,58.7156,58.7244,58.6891,58.6891,17840.0
2018-07-30 15:30:00,66.53,66.57,66.53,66.57,12484.0,58.6803,58.7156,58.6803,58.7156,12484.0
2018-07-30 15:35:00,66.58,66.59,66.55,66.57,13904.0,58.7244,58.7332,58.6979,58.7156,13904.0
2018-07-30 15:40:00,66.57,66.58,66.56,66.57,8057.0,58.7156,58.7244,58.7067,58.7156,8057.0
2018-07-30 15:45:00,66.56,66.57,66.53,66.53,12425.0,58.7067,58.7156,58.6803,58.6803,12425.0
2018-07-30 15:50:00,66.52,66.57,66.52,66.54,17011.0,58.6715,58.7156,58.6715,58.6891,17011.0
2018-07-30 15:55:00,66.55,66.59,66.5,66.54,358390.0,58.6979,58.7332,58.6538,58.6891,358390.0
2018-07-31 09:30:00,66.72,66.9,66.72,66.9,85539.0,58.8479,59.0066,58.8479,59.0066,85539.0
2018-07-31 09:35:00,66.91,66.96,66.87,66.96,69767.0,59.0154,59.0595,58.9802,59.0595,69767.0
2018-07-31 09:40:00,66.97,66.98,66.89,66.94,81708.0,59.0684,59.0772,58.9978,59.0419,81708.0
2018-07-31 09:45:00,66.93,66.97,66.92,66.93,45126.0,59.0331,59.0684,59.0243,59.0331,45126.0
2018-07-31 09:50:00,66.93,66.93,66.81,66.83,55816.0,59.0331,59.0331,58.9272,58.9449,55816.0
2018-07-31 09:55:00,66.83,66.89,66.81,66.87,26783.0,58.9449,58.9978,58.9272,58.9802,26783.0
2018-07-31 10:00:00,66.86,66.91,66.85,66.91,27048.0,58.9713,59.0154,58.9625,59.0154,27048.0
2018-07-31 10:05:00,66.92,66.95,66.89,66.94,16773.0,59.0243,59.0507,58.9978,59.0419,16773.0
2018-07-31 10:10:00,66.94,67.0,66.94,66.98,23391.0,59.0419,59.0948,59.0419,59.0772,23391.0
2018-07-31 10:15:00,66.98,67.0,66.92,66.92,22783.0,59.0772,59.0948,59.0243,59.0243,22783.0
2018-07-31 10:20:00,66.9,66.9,66.8,66.8,72638.0,59.0066,59.0066,58.9184,58.9184,72638.0
2018-07-31 10:25:00,66.8,66.87,66.79,66.85,6624.0,58.9184,58.9802,58.9096,58.9625,6624.0
2018-07-31 10:30:00,66.86,66.91,66.85,66.91,7551.0,58.9713,59.0154,58.9625,59.0154,7551.0
2018-07-31 10:35:00,66.91,66.92,66.87,66.87,8800.0,59.0154,59.0243,58.9802,58.9802,8800.0
2018-07-31 10:40:00,66.86,66.86,66.81,66.84,15051.0,58.9713,58.9713,58.9272,58.9537,15051.0
2018-07-31 10:45:00,66.84,66.87,66.84,66.86,7024.0,58.9537,58.9802,58.9537,58.9713,7024.0
2018-07-31 10:50:00,66.86,66.88,66.83,66.87,6785.0,58.9713,58.989,58.9449,58.9802,6785.0
2018-07-31 10:55:00,66.86,66.9,66.86,66.88,37111.0,58.9713,59.0066,58.9713,58.989,37111.0
2018-07-31 11:00:00,66.89,66.92,66.89,66.91,23007.0,58.9978,59.0243,58.9978,59.0154,23007.0
2018-07-31 11:05:00,66.92,66.96,66.9,66.94,268485.0,59.0243,59.0595,59.0066,59.0419,268485.0
2018-07-31 11:10:00,66.94,66.95,66.92,66.92,93508.0,59.0419,59.0507,59.0243,59.0243,93508.0
2018-07-31 11:15:00,66.93,66.94,66.91,66.92,92044.0,59.0331,59.0419,59.0154,59.0243,92044.0
2018-07-31 11:20:00,66.93,67.03,66.93,67.03,95702.0,59.0331,59.1213,59.0331,59.1213,95702.0
2018-07-31 11:25:00,67.03,67.08,67.0,67.07,206499.0,59.1213,59.1654,59.0948,59.1566,206499.0
2018-07-31 11:30:00,67.07,67.08,67.01,67.01,66230.0,59.1566,59.1654,59.1036,59.1036,66230.0
2018-07-31 11:35:00,67.01,67.06,67.01,67.06,57470.0,59.1036,59.1477,59.1036,59.1477,57470.0
2018-07-31 11:40:00,67.06,67.06,67.04,67.06,6620.0,59.1477,59.1477,59.1301,59.1477,6620.0
2018-07-31 11:45:00,67.06,67.16,67.05,67.15,39671.0,59.1477,59.2359,59.1389,59.2271,39671.0
2018-07-31 11:50:00,67.14,67.21,67.14,67.19,32171.0,59.2183,59.28,59.2183,59.2624,32171.0
2018-07-31 11:55:00,67.19,67.19,67.15,67.19,18494.0,59.2624,59.2624,59.2271,59.2624,18494.0
2018-07-31 12:00:00,67.19,67.22,67.19,67.22,13266.0,59.2624,59.2889,59.2624,59.2889,13266.0
2018-07-31 12:05:00,67.22,67.22,67.19,67.2,6980.0,59.2889,59.2889,59.2624,59.2712,6980.0
2018-07-31 12:10:00,67.2,67.24,67.2,67.24,7363.0,59.2712,59.3065,59.2712,59.3065,7363.0
2018-07-31 12:15:00,67.24,67.27,67.22,67.27,3645.0,59.3065,59.333,59.2889,59.333,3645.0
2018-07-31 12:20:00,67.26,67.28,67.26,67.28,6648.0,59.3241,59.3418,59.3241,59.3418,6648.0
2018-07-31 12:25:00,67.29,67.31,67.29,67.31,18640.0,59.3506,59.3682,59.3506,59.3682,18640.0
2018-07-31 12:30:00,67.31,67.32,67.3,67.31,38484.0,59.3682,59.3771,59.3594,59.3682,38484.0
2018-07-31 12:35:00,67.31,67.31,67.29,67.3,15410.0,59.3682,59.3682,59.3506,59.3594,15410.0
2018-07-31 12:40:00,67.29,67.33,67.29,67.31,15608.0,59.3506,59.3859,59.3506,59.3682,15608.0
2018-07-31 12:45:00,67.31,67.33,67.27,67.29,9720.0,59.3682,59.3859,59.333,59.3506,9720.0
2018-07-31 12:50:00,67.29,67.32,67.27,67.32,24504.0,59.3506,59.3771,59.333,59.3771,24504.0
2018-07-31 12:55:00,67.32,67.32,67.25,67.25,18080.0,59.3771,59.3771,59.3153,59.3153,18080.0
2018-07-31 13:00:00,67.25,67.27,67.24,67.25,14838.0,59.3153,59.333,59.3065,59.3153,14838.0
2018-07-31 13:05:00,67.26,67.26,67.21,67.23,11942.0,59.3241,59.3241,59.28,59.2977,11942.0
2018-07-31 13:10:00,67.22,67.22,67.15,67.16,20460.0,59.2889,59.2889,59.2271,59.2359,20460.0
2018-07-31 13:15:00,67.16,67.19,67.16,67.19,6665.0,59.2359,59.2624,59.2359,59.2624,6665.0
2018-07-31 13:20:00,67.18,67.21,67.17,67.21,7760.0,59.2536,59.28,59.2448,59.28,7760.0
2018-07-31 13:25:00,67.22,67.23,67.18,67.2,5100.0,59.2889,59.2977,59.2536,59.2712,5100.0
2018-07-31 13:30:00,67.19,67.22,67.17,67.22,26103.0,59.2624,59.2889,59.2448,59.2889,26103.0
2018-07-31 13:35:00,67.21,67.26,67.21,67.26,27237.0,59.28,59.3241,59.28,59.3241,27237.0
2018-07-31 13:40:00,67.26,67.26,67.23,67.23,17850.0,59.3241,59.3241,59.2977,59.2977,17850.0
2018-07-31 13:45:00,67.23,67.24,67.21,67.23,3039.0,59.2977,59.3065,59.28,59.2977,3039.0
2018-07-31 13:50:00,67.23,67.27,67.23,67.27,13574.0,59.2977,59.333,59.2977,59.333,13574.0
2018-07-31 13:55:00,67.28,67.3,67.25,67.29,11014.0,59.3418,59.3594,59.3153,59.3506,11014.0
2018-07-31 14:00:00,67.28,67.29,67.22,67.23,11520.0,59.3418,59.3506,59.2889,59.2977,11520.0
2018-07-31 14:05:00,67.23,67.24,67.19,67.2,17714.0,59.2977,59.3065,59.2624,59.2712,17714.0
2018-07-31 14:10:00,67.21,67.21,67.2,67.2,3493.0,59.28,59.28,59.2712,59.2712,3493.0
2018-07-31 14:15:00,67.2,67.26,67.18,67.25,10760.0,59.2712,59.3241,59.2536,59.3153,10760.0
2018-07-31 14:20:00,67.25,67.27,67.23,67.25,9702.0,59.3153,59.333,59.2977,59.3153,9702.0
2018-07-31 14:25:00,67.26,67.26,67.23,67.26,15640.0,59.3241,59.3241,59.2977,59.3241,15640.0
2018-07-31 14:30:00,67.26,67.27,67.25,67.26,13420.0,59.3241,59.333,59.3153,59.3241,13420.0
2018-07-31 14:35:00,67.26,67.29,67.24,67.25,17330.0,59.3241,59.3506,59.3065,59.3153,17330.0
2018-07-31 14:40:00,67.26,67.28,67.24,67.28,8244.0,59.3241,59.3418,59.3065,59.3418,8244.0
2018-07-31 14:45:00,67.28,67.3,67.27,67.3,4505.0,59.3418,59.3594,59.333,59.3594,4505.0
2018-07-31 14:50:00,67.29,67.3,67.26,67.26,3469.0,59.3506,59.3594,59.3241,59.3241,3469.0
2018-07-31 14:55:00,67.27,67.29,67.26,67.27,5514.0,59.333,59.3506,59.3241,59.333,5514.0
2018-07-31 15:00:00,67.27,67.27,67.23,67.25,7000.0,59.333,59.333,59.2977,59.3153,7000.0
2018-07-31 15:05:00,67.24,67.24,67.19,67.2,12885.0,59.3065,59.3065,59.2624,59.2712,12885.0
2018-07-31 15:10:00,67.19,67.2,67.19,67.19,3517.0,59.2624,59.2712,59.2624,59.2624,3517.0
2018-07-31 15:15:00,67.2,67.2,67.15,67.17,29481.0,59.2712,59.2712,59.2271,59.2448,29481.0
2018-07-31 15:20:00,67.17,67.19,67.17,67.17,15053.0,59.2448,59.2624,59.2448,59.2448,15053.0
2018-07-31 15:25:00,67.17,67.18,67.14,67.14,79654.0,59.2448,59.2536,59.2183,59.2183,79654.0
2018-07-31 15:30:00,67.14,67.23,67.14,67.2,24249.0,59.2183,59.2977,59.2183,59.2712,24249.0
2018-07-31 15:35:00,67.2,67.26,67.18,67.24,26352.0,59.2712,59.3241,59.2536,59.3065,26352.0
2018-07-31 15:40:00,67.27,67.32,67.27,67.3,45046.0,59.333,59.3771,59.333,59.3594,45046.0
2018-07-31 15:45:00,67.31,67.32,67.18,67.2,64971.0,59.3682,59.3771,59.2536,59.2712,64971.0
2018-07-31 15:50:00,67.2,67.22,67.16,67.21,68974.0,59.2712,59.2889,59.2359,59.28,68974.0
2018-07-31 15:55:00,67.2,67.27,67.2,67.25,237932.0,59.2712,59.333,59.2712,59.3153,237932.0
2018-08-01 09:30:00,66.92,66.99,66.89,66.98,35599.0,59.0243,59.086,58.9978,59.0772,35599.0
2018-08-01 09:35:00,66.98,66.98,66.91,66.93,38470.0,59.0772,59.0772,59.0154,59.0331,38470.0
2018-08-01 09:40:00,66.93,66.99,66.92,66.97,54932.0,59.0331,59.086,59.0243,59.0684,54932.0
2018-08-01 09:45:00,66.99,67.02,66.96,67.0,40051.0,59.086,59.1125,59.0595,59.0948,40051.0
2018-08-01 09:50:00,67.0,67.03,66.97,67.01,26432.0,59.0948,59.1213,59.0684,59.1036,26432.0
2018-08-01 09:55:00,67.01,67.01,66.97,67.01,40236.0,59.1036,59.1036,59.0684,59.1036,40236.0
2018-08-01 10:00:00,67.0,67.04,66.96,67.0,21129.0,59.0948,59.1301,59.0595,59.0948,21129.0
2018-08-01 10:05:00,67.01,67.03,67.0,67.02,10143.0,59.1036,59.1213,59.0948,59.1125,10143.0
2018-08-01 10:10:00,67.03,67.04,67.02,67.03,9852.0,59.1213,59.1301,59.1125,59.1213,9852.0
2018-08-01 10:15:00,67.04,67.07,67.03,67.06,3906.0,59.1301,59.1566,59.1213,59.1477,3906.0
2018-08-01 10:20:00,67.07,67.11,67.06,67.09,9963.0,59.1566,59.1918,59.1477,59.1742,9963.0
2018-08-01 10:25:00,67.08,67.08,67.05,67.05,8346.0,59.1654,59.1654,59.1389,59.1389,8346.0
2018-08-01 10:30:00,67.05,67.07,67.01,67.04,42245.0,59.1389,59.1566,59.1036,59.1301,42245.0
2018-08-01 10:35:00,67.05,67.07,67.03,67.06,8873.0,59.1389,59.1566,59.1213,59.1477,8873.0
2018-08-01 10:40:00,67.07,67.09,67.04,67.09,13616.0,59.1566,59.1742,59.1301,59.1742,13616.0
2018-08-01 10:45:00,67.1,67.12,67.07,67.07,7500.0,59.183,59.2007,59.1566,59.1566,7500.0
2018-08-01 10:50:00,67.08,67.08,67.02,67.05,28080.0,59.1654,59.1654,59.1125,59.1389,28080.0
2018-08-01 10:55:00,67.05,67.05,67.01,67.03,9250.0,59.1389,59.1389,59.1036,59.1213,9250.0
2018-08-01 11:00:00,67.02,67.03,67.0,67.01,6998.0,59.1125,59.1213,59.0948,59.1036,6998.0
2018-08-01 11:05:00,67.0,67.02,66.98,67.0,19935.0,59.0948,59.1125,59.0772,59.0948,19935.0
2018-08-01 11:10:00,67.0,67.01,66.95,66.98,17927.0,59.0948,59.1036,59.0507,59.0772,17927.0
2018-08-01 11:15:00,67.0,67.02,66.97,66.97,17216.0,59.0948,59.1125,59.0684,59.0684,17216.0
2018-08-01 11:20:00,66.97,66.99,66.96,66.96,12409.0,59.0684,59.086,59.0595,59.0595,12409.0
2018-08-01 11:25:00,66.96,66.98,66.95,66.98,10522.0,59.0595,59.0772,59.0507,59.0772,10522.0
2018-08-01 11:30:00,66.98,66.98,66.92,66.93,10400.0,59.0772,59.0772,59.0243,59.0331,10400.0
2018-08-01 11:35:00,66.94,66.97,66.92,66.96,5230.0,59.0419,59.0684,59.0243,59.0595,5230.0
2018-08-01 11:40:00,66.94,66.96,66.94,66.94,8700.0,59.0419,59.0595,59.0419,59.0419,8700.0
2018-08-01 11:45:00,66.93,66.94,66.92,66.93,5261.0,59.0331,59.0419,59.0243,59.0331,5261.0
2018-08-01 11:50:00,66.94,66.94,66.86,66.89,36913.0,59.0419,59.0419,58.9713,58.9978,36913.0
2018-08-01 11:55:00,66.89,66.89,66.86,66.87,3574.0,58.9978,58.9978,58.9713,58.9802,3574.0
2018-08-01 12:00:00,66.87,66.87,66.84,66.85,31497.0,58.9802,58.9802,58.9537,58.9625,31497.0
2018-08-01 12:05:00,66.85,66.85,66.82,66.83,21029.0,58.9625,58.9625,58.9361,58.9449,21029.0
2018-08-01 12:10:00,66.83,66.86,66.83,66.86,10441.0,58.9449,58.9713,58.9449,58.9713,10441.0
2018-08-01 12:15:00,66.85,66.86,66.83,66.85,5326.0,58.9625,58.9713,58.9449,58.9625,5326.0
2018-08-01 12:20:00,66.84,66.85,66.81,66.81,9083.0,58.9537,58.9625,58.9272,58.9272,9083.0
2018-08-01 12:25:00,66.81,66.86,66.81,66.86,32970.0,58.9272,58.9713,58.9272,58.9713,32970.0
2018-08-01 12:30:00,66.86,66.88,66.84,66.88,20232.0,58.9713,58.989,58.9537,58.989,20232.0
2018-08-01 12:35:00,66.88,66.88,66.84,66.84,43341.0,58.989,58.989,58.9537,58.9537,43341.0
2018-08-01 12:40:00,66.84,66.88,66.82,66.87,51709.0,58.9537,58.989,58.9361,58.9802,51709.0
2018-08-01 12:45:00,66.87,66.94,66.85,66.9,558140.0,58.9802,59.0419,58.9625,59.0066,558140.0
2018-08-01 12:50:00,66.91,66.94,66.9,66.93,41385.0,59.0154,59.0419,59.0066,59.0331,41385.0
2018-08-01 12:55:00,66.94,66.94,66.91,66.93,24562.0,59.0419,59.0419,59.0154,59.0331,24562.0
2018-08-01 13:00:00,66.92,66.95,66.92,66.95,7200.0,59.0243,59.0507,59.0243,59.0507,7200.0
2018-08-01 13:05:00,66.95,66.95,66.93,66.94,8280.0,59.0507,59.0507,59.0331,59.0419,8280.0
2018-08-01 13:10:00,66.93,66.95,66.93,66.94,13523.0,59.0331,59.0507,59.0331,59.0419,13523.0
2018-08-01 13:15:00,66.95,66.97,66.94,66.96,35755.0,59.0507,59.0684,59.0419,59.0595,35755.0
2018-08-01 13:20:00,66.96,66.98,66.96,66.98,13636.0,59.0595,59.0772,59.0595,59.0772,13636.0
2018-08-01 13:25:00,66.98,66.98,66.95,66.95,3954.0,59.0772,59.0772,59.0507,59.0507,3954.0
2018-08-01 13:30:00,66.95,66.98,66.95,66.98,3194.0,59.0507,59.0772,59.0507,59.0772,3194.0
2018-08-01 13:35:00,66.98,67.0,66.97,66.99,111675.0,59.0772,59.0948,59.0684,59.086,111675.0
2018-08-01 13:40:00,66.99,66.99,66.97,66.98,16157.0,59.086,59.086,59.0684,59.0772,16157.0
2018-08-01 13:45:00,66.99,67.0,66.98,66.99,5042.0,59.086,59.0948,59.0772,59.086,5042.0
2018-08-01 13:50:00,67.0,67.0,66.97,66.98,4919.0,59.0948,59.0948,59.0684,59.0772,4919.0
2018-08-01 13:55:00,66.98,67.03,66.86,66.93,53215.0,59.0772,59.1213,58.9713,59.0331,53215.0
2018-08-01 14:00:00,66.94,67.02,66.89,66.91,26463.0,59.0419,59.1125,58.9978,59.0154,26463.0
2018-08-01 14:05:00,66.93,66.95,66.86,66.91,20903.0,59.0331,59.0507,58.9713,59.0154,20903.0
2018-08-01 14:10:00,66.91,66.95,66.88,66.94,17719.0,59.0154,59.0507,58.989,59.0419,17719.0
2018-08-01 14:15:00,66.94,66.97,66.9,66.9,47955.0,59.0419,59.0684,59.0066,59.0066,47955.0
2018-08-01 14:20:00,66.9,66.93,66.89,66.92,6776.0,59.0066,59.0331,58.9978,59.0243,6776.0
2018-08-01 14:25:00,66.92,66.93,66.91,66.92,9733.0,59.0243,59.0331,59.0154,59.0243,9733.0
2018-08-01 14:30:00,66.92,66.93,66.91,66.91,12590.0,59.0243,59.0331,59.0154,59.0154,12590.0
2018-08-01 14:35:00,66.92,66.93,66.9,66.92,16061.0,59.0243,59.0331,59.0066,59.0243,16061.0
2018-08-01 14:40:00,66.92,66.93,66.9,66.9,17579.0,59.0243,59.0331,59.0066,59.0066,17579.0
2018-08-01 14:45:00,66.89,66.9,66.86,66.9,14326.0,58.9978,59.0066,58.9713,59.0066,14326.0
2018-08-01 14:50:00,66.91,66.92,66.88,66.89,18675.0,59.0154,59.0243,58.989,58.9978,18675.0
2018-08-01 14:55:00,66.89,66.92,66.88,66.92,9337.0,58.9978,59.0243,58.989,59.0243,9337.0
2018-08-01 15:00:00,66.92,66.95,66.91,66.94,13323.0,59.0243,59.0507,59.0154,59.0419,13323.0
2018-08-01 15:05:00,66.94,66.96,66.94,66.96,7442.0,59.0419,59.0595,59.0419,59.0595,7442.0
2018-08-01 15:10:00,66.97,66.97,66.96,66.96,9200.0,59.0684,59.0684,59.0595,59.0595,9200.0
2018-08-01 15:15:00,66.97,66.97,66.93,66.94,6664.0,59.0684,59.0684,59.0331,59.0419,6664.0
2018-08-01 15:20:00,66.95,66.97,66.94,66.95,35533.0,59.0507,59.0684,59.0419,59.0507,35533.0
2018-08-01 15:25:00,66.95,66.98,66.95,66.97,9031.0,59.0507,59.0772,59.0507,59.0684,9031.0
2018-08-01 15:30:00,66.96,66.97,66.95,66.96,23400.0,59.0595,59.0684,59.0507,59.0595,23400.0
2018-08-01 15:35:00,66.95,66.96,66.95,66.95,8839.0,59.0507,59.0595,59.0507,59.0507,8839.0
2018-08-01 15:40:00,66.95,66.97,66.94,66.97,15215.0,59.0507,59.0684,59.0419,59.0684,15215.0
2018-08-01 15:45:00,66.97,66.98,66.96,66.96,26467.0,59.0684,59.0772,59.0595,59.0595,26467.0
2018-08-01 15:50:00,66.96,66.98,66.95,66.97,26708.0,59.0595,59.0772,59.0507,59.0684,26708.0
2018-08-01 15:55:00,66.97,66.97,66.85,66.87,142688.0,59.0684,59.0684,58.9625,58.9802,142688.0
2018-08-02 09:30:00,64.96,64.99,64.86,64.95,69850.0,57.2955,57.322,57.2073,57.2867,69850.0
2018-08-02 09:35:00,64.95,64.98,64.89,64.95,59953.0,57.2867,57.3132,57.2338,57.2867,59953.0
2018-08-02 09:40:00,64.95,65.05,64.92,65.0,60622.0,57.2867,57.3749,57.2602,57.3308,60622.0
2018-08-02 09:45:00,65.0,65.04,64.98,65.03,19122.0,57.3308,57.3661,57.3132,57.3573,19122.0
2018-08-02 09:50:00,65.04,65.14,65.03,65.1,67477.0,57.3661,57.4543,57.3573,57.419,67477.0
2018-08-02 09:55:00,65.09,65.09,65.01,65.04,35329.0,57.4102,57.4102,57.3396,57.3661,35329.0
2018-08-02 10:00:00,65.05,65.1,65.04,65.1,25453.0,57.3749,57.419,57.3661,57.419,25453.0
2018-08-02 10:05:00,65.09,65.15,65.05,65.09,47381.0,57.4102,57.4631,57.3749,57.4102,47381.0
2018-08-02 10:10:00,65.09,65.12,65.07,65.1,40436.0,57.4102,57.4366,57.3925,57.419,40436.0
2018-08-02 10:15:00,65.09,65.18,65.08,65.16,18030.0,57.4102,57.4896,57.4014,57.4719,18030.0
2018-08-02 10:20:00,65.17,65.23,65.17,65.22,22331.0,57.4807,57.5337,57.4807,57.5248,22331.0
2018-08-02 10:25:00,65.23,65.27,65.19,65.2,29710.0,57.5337,57.5689,57.4984,57.5072,29710.0
2018-08-02 10:30:00,65.2,65.2,65.1,65.16,50565.0,57.5072,57.5072,57.419,57.4719,50565.0
2018-08-02 10:35:00,65.15,65.22,65.12,65.2,28697.0,57.4631,57.5248,57.4366,57.5072,28697.0
2018-08-02 10:40:00,65.2,65.21,65.13,65.13,11780.0,57.5072,57.516,57.4455,57.4455,11780.0
2018-08-02 10:45:00,65.14,65.18,65.09,65.12,25867.0,57.4543,57.4896,57.4102,57.4366,25867.0
2018-08-02 10:50:00,65.11,65.14,65.01,65.01,20992.0,57.4278,57.4543,57.3396,57.3396,20992.0
2018-08-02 10:55:00,65.01,65.06,64.98,65.06,41896.0,57.3396,57.3837,57.3132,57.3837,41896.0
2018-08-02 11:00:00,65.06,65.09,65.04,65.05,27136.0,57.3837,57.4102,57.3661,57.3749,27136.0
2018-08-02 11:05:00,65.05,65.07,65.03,65.03,11821.0,57.3749,57.3925,57.3573,57.3573,11821.0
2018-08-02 11:10:00,65.04,65.08,65.0,65.07,13979.0,57.3661,57.4014,57.3308,57.3925,13979.0
2018-08-02 11:15:00,65.07,65.12,65.06,65.12,9520.0,57.3925,57.4366,57.3837,57.4366,9520.0
2018-08-02 11:20:00,65.13,65.16,65.1,65.12,15100.0,57.4455,57.4719,57.419,57.4366,15100.0
2018-08-02 11:25:00,65.14,65.15,65.12,65.12,10284.0,57.4543,57.4631,57.4366,57.4366,10284.0
2018-08-02 11:30:00,65.12,65.18,65.12,65.17,18206.0,57.4366,57.4896,57.4366,57.4807,18206.0
2018-08-02 11:35:00,65.17,65.2,65.17,65.2,13196.0,57.4807,57.5072,57.4807,57.5072,13196.0
2018-08-02 11:40:00,65.2,65.21,65.17,65.18,30045.0,57.5072,57.516,57.4807,57.4896,30045.0
2018-08-02 11:45:00,65.19,65.22,65.13,65.17,496319.0,57.4984,57.5248,57.4455,57.4807,496319.0
2018-08-02 11:50:00,65.17,65.17,65.14,65.15,93777.0,57.4807,57.4807,57.4543,57.4631,93777.0
2018-08-02 11:55:00,65.14,65.19,65.12,65.17,84353.0,57.4543,57.4984,57.4366,57.4807,84353.0
2018-08-02 12:00:00,65.16,65.16,65.14,65.16,21034.0,57.4719,57.4719,57.4543,57.4719,21034.0
2018-08-02 12:05:00,65.16,65.23,65.16,65.21,21832.0,57.4719,57.5337,57.4719,57.516,21832.0
2018-08-02 12:10:00,65.2,65.22,65.2,65.21,6783.0,57.5072,57.5248,57.5072,57.516,6783.0
2018-08-02 12:15:00,65.2,65.23,65.19,65.23,20038.0,57.5072,57.5337,57.4984,57.5337,20038.0
2018-08-02 12:20:00,65.23,65.26,65.22,65.24,14671.0,57.5337,57.5601,57.5248,57.5425,14671.0
2018-08-02 12:25:00,65.23,65.29,65.23,65.27,39358.0,57.5337,57.5866,57.5337,57.5689,39358.0
2018-08-02 12:30:00,65.28,65.28,65.24,65.25,9795.0,57.5778,57.5778,57.5425,57.5513,9795.0
2018-08-02 12:35:00,65.26,65.27,65.24,65.25,14087.0,57.5601,57.5689,57.5425,57.5513,14087.0
2018-08-02 12:40:00,65.25,65.34,65.24,65.34,23540.0,57.5513,57.6307,57.5425,57.6307,23540.0
2018-08-02 12:45:00,65.35,65.39,65.34,65.38,24446.0,57.6395,57.6748,57.6307,57.666,24446.0
2018-08-02 12:50:00,65.38,65.4,65.37,65.37,9581.0,57.666,57.6836,57.6571,57.6571,9581.0
2018-08-02 12:55:00,65.36,65.38,65.35,65.36,7466.0,57.6483,57.666,57.6395,57.6483,7466.0
2018-08-02 13:00:00,65.36,65.39,65.35,65.38,12689.0,57.6483,57.6748,57.6395,57.666,12689.0
2018-08-02 13:05:00,65.38,65.41,65.36,65.41,25176.0,57.666,57.6924,57.6483,57.6924,25176.0
2018-08-02 13:10:00,65.41,65.41,65.37,65.37,13249.0,57.6924,57.6924,57.6571,57.6571,13249.0
2018-08-02 13:15:00,65.37,65.4,65.36,65.4,13380.0,57.6571,57.6836,57.6483,57.6836,13380.0
2018-08-02 13:20:00,65.4,65.41,65.39,65.39,7919.0,57.6836,57.6924,57.6748,57.6748,7919.0
2018-08-02 13:25:00,65.39,65.42,65.39,65.39,26019.0,57.6748,57.7012,57.6748,57.6748,26019.0
2018-08-02 13:30:00,65.4,65.45,65.39,65.45,22250.0,57.6836,57.7277,57.6748,57.7277,22250.0
2018-08-02 13:35:00,65.45,65.46,65.41,65.41,18032.0,57.7277,57.7365,57.6924,57.6924,18032.0
2018-08-02 13:40:00,65.4,65.41,65.38,65.38,15243.0,57.6836,57.6924,57.666,57.666,15243.0
2018-08-02 13:45:00,65.39,65.42,65.38,65.41,6200.0,57.6748,57.7012,57.666,57.6924,6200.0
2018-08-02 13:50:00,65.41,65.42,65.39,65.4,5573.0,57.6924,57.7012,57.6748,57.6836,5573.0
2018-08-02 13:55:00,65.4,65.43,65.39,65.42,23931.0,57.6836,57.7101,57.6748,57.7012,23931.0
2018-08-02 14:00:00,65.42,65.48,65.41,65.48,21242.0,57.7012,57.7542,57.6924,57.7542,21242.0
2018-08-02 14:05:00,65.48,65.48,65.41,65.42,9208.0,57.7542,57.7542,57.6924,57.7012,9208.0
2018-08-02 14:10:00,65.41,65.44,65.4,65.43,10384.0,57.6924,57.7189,57.6836,57.7101,10384.0
2018-08-02 14:15:00,65.43,65.44,65.39,65.4,16613.0,57.7101,57.7189,57.6748,57.6836,16613.0
2018-08-02 14:20:00,65.41,65.43,65.39,65.41,20500.0,57.6924,57.7101,57.6748,57.6924,20500.0
2018-08-02 14:25:00,65.41,65.41,65.39,65.39,20219.0,57.6924,57.6924,57.6748,57.6748,20219.0
2018-08-02 14:30:00,65.39,65.39,65.37,65.37,6432.0,57.6748,57.6748,57.6571,57.6571,6432.0
2018-08-02 14:35:00,65.37,65.39,65.36,65.37,31710.0,57.6571,57.6748,57.6483,57.6571,31710.0
2018-08-02 14:40:00,65.37,65.39,65.35,65.36,24802.0,57.6571,57.6748,57.6395,57.6483,24802.0
2018-08-02 14:45:00,65.36,65.37,65.32,65.34,25496.0,57.6483,57.6571,57.613,57.6307,25496.0
2018-08-02 14:50:00,65.34,65.35,65.33,65.34,21195.0,57.6307,57.6395,57.6219,57.6307,21195.0
2018-08-02 14:55:00,65.33,65.33,65.32,65.33,6154.0,57.6219,57.6219,57.613,57.6219,6154.0
2018-08-02 15:00:00,65.32,65.32,65.29,65.31,22364.0,57.613,57.613,57.5866,57.6042,22364.0
2018-08-02 15:05:00,65.31,65.32,65.3,65.31,15682.0,57.6042,57.613,57.5954,57.6042,15682.0
2018-08-02 15:10:00,65.3,65.31,65.29,65.31,7538.0,57.5954,57.6042,57.5866,57.6042,7538.0
2018-08-02 15:15:00,65.31,65.36,65.31,65.36,13841.0,57.6042,57.6483,57.6042,57.6483,13841.0
2018-08-02 15:20:00,65.36,65.39,65.34,65.38,20253.0,57.6483,57.6748,57.6307,57.666,20253.0
2018-08-02 15:25:00,65.38,65.38,65.35,65.37,6571.0,57.666,57.666,57.6395,57.6571,6571.0
2018-08-02 15:30:00,65.37,65.39,65.37,65.39,5329.0,57.6571,57.6748,57.6571,57.6748,5329.0
2018-08-02 15:35:00,65.39,65.39,65.37,65.38,9969.0,57.6748,57.6748,57.6571,57.666,9969.0
2018-08-02 15:40:00,65.38,65.39,65.36,65.39,14668.0,57.666,57.6748,57.6483,57.6748,14668.0
2018-08-02 15:45:00,65.39,65.47,65.38,65.46,27396.0,57.6748,57.7453,57.666,57.7365,27396.0
2018-08-02 15:50:00,65.45,65.47,65.43,65.47,30337.0,57.7277,57.7453,57.7101,57.7453,30337.0
2018-08-02 15:55:00,65.47,65.47,65.36,65.39,113854.0,57.7453,57.7453,57.6483,57.6748,113854.0
2018-08-03 09:30:00,65.77,65.88,65.71,65.74,100056.0,58.0099,58.107,57.957,57.9835,100056.0
2018-08-03 09:35:00,65.74,65.77,65.7,65.75,57018.0,57.9835,58.0099,57.9482,57.9923,57018.0
2018-08-03 09:40:00,65.77,65.84,65.75,65.83,63192.0,58.0099,58.0717,57.9923,58.0629,63192.0
2018-08-03 09:45:00,65.83,65.86,65.78,65.81,45106.0,58.0629,58.0893,58.0188,58.0452,45106.0
2018-08-03 09:50:00,65.81,65.82,65.77,65.78,14517.0,58.0452,58.054,58.0099,58.0188,14517.0
2018-08-03 09:55:00,65.79,65.79,65.67,65.71,51064.0,58.0276,58.0276,57.9217,57.957,51064.0
2018-08-03 10:00:00,65.72,65.8,65.71,65.8,62707.0,57.9658,58.0364,57.957,58.0364,62707.0
2018-08-03 10:05:00,65.8,65.8,65.72,65.75,17650.0,58.0364,58.0364,57.9658,57.9923,17650.0
2018-08-03 10:10:00,65.76,65.78,65.75,65.77,15044.0,58.0011,58.0188,57.9923,58.0099,15044.0
2018-08-03 10:15:00,65.77,65.8,65.76,65.78,9683.0,58.0099,58.0364,58.0011,58.0188,9683.0
2018-08-03 10:20:00,65.79,65.81,65.77,65.79,10883.0,58.0276,58.0452,58.0099,58.0276,10883.0
2018-08-03 10:25:00,65.79,65.87,65.79,65.86,28740.0,58.0276,58.0981,58.0276,58.0893,28740.0
2018-08-03 10:30:00,65.85,65.88,65.84,65.86,16819.0,58.0805,58.107,58.0717,58.0893,16819.0
2018-08-03 10:35:00,65.85,65.88,65.84,65.84,8774.0,58.0805,58.107,58.0717,58.0717,8774.0
2018-08-03 10:40:00,65.85,65.88,65.85,65.85,13530.0,58.0805,58.107,58.0805,58.0805,13530.0
2018-08-03 10:45:00,65.84,65.87,65.81,65.87,17628.0,58.0717,58.0981,58.0452,58.0981,17628.0
2018-08-03 10:50:00,65.86,65.87,65.81,65.81,18552.0,58.0893,58.0981,58.0452,58.0452,18552.0
2018-08-03 10:55:00,65.82,65.82,65.77,65.78,13955.0,58.054,58.054,58.0099,58.0188,13955.0
2018-08-03 11:00:00,65.79,65.8,65.77,65.79,11384.0,58.0276,58.0364,58.0099,58.0276,11384.0
2018-08-03 11:05:00,65.8,65.83,65.8,65.82,10090.0,58.0364,58.0629,58.0364,58.054,10090.0
2018-08-03 11:10:00,65.83,65.88,65.83,65.88,8423.0,58.0629,58.107,58.0629,58.107,8423.0
2018-08-03 11:15:00,65.88,65.91,65.84,65.86,15768.0,58.107,58.1334,58.0717,58.0893,15768.0
2018-08-03 11:20:00,65.86,65.92,65.86,65.9,26376.0,58.0893,58.1422,58.0893,58.1246,26376.0
2018-08-03 11:25:00,65.9,65.93,65.89,65.93,10147.0,58.1246,58.1511,58.1158,58.1511,10147.0
2018-08-03 11:30:00,65.92,65.94,65.89,65.92,24998.0,58.1422,58.1599,58.1158,58.1422,24998.0
2018-08-03 11:35:00,65.93,65.94,65.9,65.92,13358.0,58.1511,58.1599,58.1246,58.1422,13358.0
2018-08-03 11:40:00,65.9,65.96,65.9,65.95,10877.0,58.1246,58.1775,58.1246,58.1687,10877.0
2018-08-03 11:45:00,65.95,65.98,65.94,65.95,12182.0,58.1687,58.1952,58.1599,58.1687,12182.0
2018-08-03 11:50:00,65.94,65.97,65.94,65.95,4748.0,58.1599,58.1863,58.1599,58.1687,4748.0
2018-08-03 11:55:00,65.94,65.95,65.91,65.91,13854.0,58.1599,58.1687,58.1334,58.1334,13854.0
2018-08-03 12:00:00,65.92,65.95,65.92,65.95,3861.0,58.1422,58.1687,58.1422,58.1687,3861.0
2018-08-03 12:05:00,65.96,65.97,65.93,65.93,23250.0,58.1775,58.1863,58.1511,58.1511,23250.0
2018-08-03 12:10:00,65.92,65.96,65.91,65.94,7873.0,58.1422,58.1775,58.1334,58.1599,7873.0
2018-08-03 12:15:00,65.95,65.98,65.95,65.95,31846.0,58.1687,58.1952,58.1687,58.1687,31846.0
2018-08-03 12:20:00,65.94,65.94,65.9,65.92,25052.0,58.1599,58.1599,58.1246,58.1422,25052.0
2018-08-03 12:25:00,65.91,65.91,65.87,65.88,41883.0,58.1334,58.1334,58.0981,58.107,41883.0
2018-08-03 12:30:00,65.89,65.89,65.86,65.87,52348.0,58.1158,58.1158,58.0893,58.0981,52348.0
2018-08-03 12:35:00,65.87,65.87,65.85,65.87,11664.0,58.0981,58.0981,58.0805,58.0981,11664.0
2018-08-03 12:40:00,65.86,65.88,65.86,65.87,59787.0,58.0893,58.107,58.0893,58.0981,59787.0
2018-08-03 12:45:00,65.86,65.88,65.85,65.88,7983.0,58.0893,58.107,58.0805,58.107,7983.0
2018-08-03 12:50:00,65.87,65.87,65.85,65.86,3116.0,58.0981,58.0981,58.0805,58.0893,3116.0
2018-08-03 12:55:00,65.87,65.89,65.87,65.88,3196.0,58.0981,58.1158,58.0981,58.107,3196.0
2018-08-03 13:00:00,65.88,65.88,65.86,65.87,3309.0,58.107,58.107,58.0893,58.0981,3309.0
2018-08-03 13:05:00,65.88,65.88,65.87,65.88,3080.0,58.107,58.107,58.0981,58.107,3080.0
2018-08-03 13:10:00,65.87,65.88,65.87,65.87,469.0,58.0981,58.107,58.0981,58.0981,469.0
2018-08-03 13:15:00,65.87,65.88,65.86,65.86,9385.0,58.0981,58.107,58.0893,58.0893,9385.0
2018-08-03 13:20:00,65.86,65.87,65.85,65.87,4022.0,58.0893,58.0981,58.0805,58.0981,4022.0
2018-08-03 13:25:00,65.87,65.88,65.86,65.86,3020.0,58.0981,58.107,58.0893,58.0893,3020.0
2018-08-03 13:30:00,65.86,65.86,65.85,65.86,4800.0,58.0893,58.0893,58.0805,58.0893,4800.0
2018-08-03 13:35:00,65.87,65.87,65.85,65.85,4500.0,58.0981,58.0981,58.0805,58.0805,4500.0
2018-08-03 13:40:00,65.85,65.88,65.85,65.87,2431.0,58.0805,58.107,58.0805,58.0981,2431.0
2018-08-03 13:45:00,65.87,65.87,65.86,65.86,1600.0,58.0981,58.0981,58.0893,58.0893,1600.0
2018-08-03 13:50:00,65.87,65.91,65.87,65.91,10489.0,58.0981,58.1334,58.0981,58.1334,10489.0
2018-08-03 13:55:00,65.9,65.92,65.9,65.91,9741.0,58.1246,58.1422,58.1246,58.1334,9741.0
2018-08-03 14:00:00,65.91,65.92,65.9,65.92,2315.0,58.1334,58.1422,58.1246,58.1422,2315.0
2018-08-03 14:05:00,65.92,65.92,65.92,65.92,2904.0,58.1422,58.1422,58.1422,58.1422,2904.0
2018-08-03 14:10:00,65.93,65.93,65.91,65.92,5800.0,58.1511,58.1511,58.1334,58.1422,5800.0
2018-08-03 14:15:00,65.92,65.93,65.91,65.92,4314.0,58.1422,58.1511,58.1334,58.1422,4314.0
2018-08-03 14:20:00,65.92,65.93,65.91,65.92,3300.0,58.1422,58.1511,58.1334,58.1422,3300.0
2018-08-03 14:25:00,65.92,65.93,65.91,65.92,4924.0,58.1422,58.1511,58.1334,58.1422,4924.0
2018-08-03 14:30:00,65.92,65.94,65.89,65.91,5880.0,58.1422,58.1599,58.1158,58.1334,5880.0
2018-08-03 14:35:00,65.9,65.9,65.89,65.89,1727.0,58.1246,58.1246,58.1158,58.1158,1727.0
2018-08-03 14:40:00,65.89,65.89,65.86,65.87,7345.0,58.1158,58.1158,58.0893,58.0981,7345.0
2018-08-03 14:45:00,65.87,65.87,65.83,65.87,15792.0,58.0981,58.0981,58.0629,58.0981,15792.0
2018-08-03 14:50:00,65.87,65.88,65.85,65.86,7524.0,58.0981,58.107,58.0805,58.0893,7524.0
2018-08-03 14:55:00,65.86,65.88,65.86,65.88,4602.0,58.0893,58.107,58.0893,58.107,4602.0
2018-08-03 15:00:00,65.88,65.88,65.85,65.87,17141.0,58.107,58.107,58.0805,58.0981,17141.0
2018-08-03 15:05:00,65.88,65.9,65.87,65.89,17360.0,58.107,58.1246,58.0981,58.1158,17360.0
2018-08-03 15:10:00,65.88,65.91,65.88,65.91,6595.0,58.107,58.1334,58.107,58.1334,6595.0
2018-08-03 15:15:00,65.91,65.92,65.9,65.92,7531.0,58.1334,58.1422,58.1246,58.1422,7531.0
2018-08-03 15:20:00,65.92,65.94,65.92,65.93,8608.0,58.1422,58.1599,58.1422,58.1511,8608.0
2018-08-03 15:25:00,65.94,65.96,65.94,65.94,15846.0,58.1599,58.1775,58.1599,58.1599,15846.0
2018-08-03 15:30:00,65.93,65.93,65.91,65.91,6233.0,58.1511,58.1511,58.1334,58.1334,6233.0
2018-08-03 15:35:00,65.92,65.95,65.91,65.95,23956.0,58.1422,58.1687,58.1334,58.1687,23956.0
2018-08-03 15:40:00,65.94,65.96,65.94,65.94,5213.0,58.1599,58.1775,58.1599,58.1599,5213.0
2018-08-03 15:45:00,65.94,65.94,65.91,65.91,14540.0,58.1599,58.1599,58.1334,58.1334,14540.0
2018-08-03 15:50:00,65.92,65.93,65.89,65.91,24799.0,58.1422,58.1511,58.1158,58.1334,24799.0
2018-08-03 15:55:00,65.9,65.97,65.89,65.94,77187.0,58.1246,58.1863,58.1158,58.1599,77187.0
2018-08-06 09:30:00,65.61,65.69,65.53,65.55,110182.0,57.8688,57.9394,57.7983,57.8159,110182.0
2018-08-06 09:35:00,65.55,65.57,65.5,65.57,74601.0,57.8159,57.8335,57.7718,57.8335,74601.0
2018-08-06 09:40:00,65.56,65.56,65.52,65.54,51313.0,57.8247,57.8247,57.7894,57.8071,51313.0
2018-08-06 09:45:00,65.54,65.54,65.48,65.5,73827.0,57.8071,57.8071,57.7542,57.7718,73827.0
2018-08-06 09:50:00,65.51,65.56,65.5,65.54,29129.0,57.7806,57.8247,57.7718,57.8071,29129.0
2018-08-06 09:55:00,65.55,65.58,65.54,65.57,20198.0,57.8159,57.8424,57.8071,57.8335,20198.0
2018-08-06 10:00:00,65.56,65.58,65.55,65.57,33047.0,57.8247,57.8424,57.8159,57.8335,33047.0
2018-08-06 10:05:00,65.57,65.6,65.57,65.6,6719.0,57.8335,57.86,57.8335,57.86,6719.0
2018-08-06 10:10:00,65.61,65.64,65.6,65.64,10973.0,57.8688,57.8953,57.86,57.8953,10973.0
2018-08-06 10:15:00,65.63,65.66,65.62,65.66,32858.0,57.8865,57.9129,57.8776,57.9129,32858.0
2018-08-06 10:20:00,65.68,65.68,65.63,65.64,19701.0,57.9306,57.9306,57.8865,57.8953,19701.0
2018-08-06 10:25:00,65.64,65.64,65.6,65.62,13431.0,57.8953,57.8953,57.86,57.8776,13431.0
2018-08-06 10:30:00,65.61,65.63,65.59,65.63,26220.0,57.8688,57.8865,57.8512,57.8865,26220.0
2018-08-06 10:35:00,65.63,65.66,65.63,65.66,8560.0,57.8865,57.9129,57.8865,57.9129,8560.0
2018-08-06 10:40:00,65.66,65.66,65.64,65.65,12640.0,57.9129,57.9129,57.8953,57.9041,12640.0
2018-08-06 10:45:00,65.66,65.68,65.65,65.66,18144.0,57.9129,57.9306,57.9041,57.9129,18144.0
2018-08-06 10:50:00,65.66,65.69,65.65,65.69,45371.0,57.9129,57.9394,57.9041,57.9394,45371.0
2018-08-06 10:55:00,65.69,65.7,65.66,65.69,75476.0,57.9394,57.9482,57.9129,57.9394,75476.0
2018-08-06 11:00:00,65.69,65.71,65.68,65.68,27112.0,57.9394,57.957,57.9306,57.9306,27112.0
2018-08-06 11:05:00,65.69,65.69,65.66,65.68,23538.0,57.9394,57.9394,57.9129,57.9306,23538.0
2018-08-06 11:10:00,65.68,65.7,65.68,65.68,8801.0,57.9306,57.9482,57.9306,57.9306,8801.0
2018-08-06 11:15:00,65.67,65.67,65.61,65.62,21366.0,57.9217,57.9217,57.8688,57.8776,21366.0
2018-08-06 11:20:00,65.63,65.67,65.62,65.67,9430.0,57.8865,57.9217,57.8776,57.9217,9430.0
2018-08-06 11:25:00,65.66,65.7,65.66,65.7,75772.0,57.9129,57.9482,57.9129,57.9482,75772.0
2018-08-06 11:30:00,65.71,65.72,65.69,65.71,9395.0,57.957,57.9658,57.9394,57.957,9395.0
2018-08-06 11:35:00,65.71,65.71,65.68,65.7,131785.0,57.957,57.957,57.9306,57.9482,131785.0
2018-08-06 11:40:00,65.7,65.71,65.7,65.7,11266.0,57.9482,57.957,57.9482,57.9482,11266.0
2018-08-06 11:45:00,65.69,65.7,65.68,65.69,13214.0,57.9394,57.9482,57.9306,57.9394,13214.0
2018-08-06 11:50:00,65.69,65.74,65.69,65.72,93312.0,57.9394,57.9835,57.9394,57.9658,93312.0
2018-08-06 11:55:00,65.72,65.72,65.7,65.71,13828.0,57.9658,57.9658,57.9482,57.957,13828.0
2018-08-06 12:00:00,65.7,65.71,65.67,65.7,58465.0,57.9482,57.957,57.9217,57.9482,58465.0
2018-08-06 12:05:00,65.7,65.71,65.7,65.71,1100.0,57.9482,57.957,57.9482,57.957,1100.0
2018-08-06 12:10:00,65.71,65.74,65.7,65.72,40755.0,57.957,57.9835,57.9482,57.9658,40755.0
2018-08-06 12:15:00,65.72,65.73,65.7,65.7,28717.0,57.9658,57.9747,57.9482,57.9482,28717.0
2018-08-06 12:20:00,65.7,65.72,65.69,65.72,12857.0,57.9482,57.9658,57.9394,57.9658,12857.0
2018-08-06 12:25:00,65.72,65.73,65.69,65.7,7014.0,57.9658,57.9747,57.9394,57.9482,7014.0
2018-08-06 12:30:00,65.71,65.72,65.69,65.72,6743.0,57.957,57.9658,57.9394,57.9658,6743.0
2018-08-06 12:35:00,65.72,65.74,65.72,65.73,12214.0,57.9658,57.9835,57.9658,57.9747,12214.0
2018-08-06 12:40:00,65.73,65.75,65.69,65.75,47304.0,57.9747,57.9923,57.9394,57.9923,47304.0
2018-08-06 12:45:00,65.74,65.75,65.73,65.73,3886.0,57.9835,57.9923,57.9747,57.9747,3886.0
2018-08-06 12:50:00,65.73,65.75,65.73,65.74,2204.0,57.9747,57.9923,57.9747,57.9835,2204.0
2018-08-06 12:55:00,65.74,65.75,65.74,65.75,5668.0,57.9835,57.9923,57.9835,57.9923,5668.0
2018-08-06 13:00:00,65.75,65.77,65.75,65.77,757.0,57.9923,58.0099,57.9923,58.0099,757.0
2018-08-06 13:05:00,65.77,65.77,65.76,65.76,7660.0,58.0099,58.0099,58.0011,58.0011,7660.0
2018-08-06 13:10:00,65.76,65.77,65.75,65.75,2667.0,58.0011,58.0099,57.9923,57.9923,2667.0
2018-08-06 13:15:00,65.74,65.75,65.72,65.72,21524.0,57.9835,57.9923,57.9658,57.9658,21524.0
2018-08-06 13:20:00,65.72,65.72,65.71,65.71,3500.0,57.9658,57.9658,57.957,57.957,3500.0
2018-08-06 13:25:00,65.71,65.71,65.69,65.7,2023.0,57.957,57.957,57.9394,57.9482,2023.0
2018-08-06 13:30:00,65.7,65.7,65.69,65.69,2702.0,57.9482,57.9482,57.9394,57.9394,2702.0
2018-08-06 13:35:00,65.69,65.7,65.68,65.69,2584.0,57.9394,57.9482,57.9306,57.9394,2584.0
2018-08-06 13:40:00,65.69,65.69,65.68,65.69,2924.0,57.9394,57.9394,57.9306,57.9394,2924.0
2018-08-06 13:45:00,65.68,65.72,65.68,65.72,14750.0,57.9306,57.9658,57.9306,57.9658,14750.0
2018-08-06 13:50:00,65.72,65.72,65.71,65.71,2700.0,57.9658,57.9658,57.957,57.957,2700.0
2018-08-06 13:55:00,65.7,65.7,65.66,65.68,12669.0,57.9482,57.9482,57.9129,57.9306,12669.0
2018-08-06 14:00:00,65.68,65.68,65.64,65.67,12442.0,57.9306,57.9306,57.8953,57.9217,12442.0
2018-08-06 14:05:00,65.67,65.68,65.66,65.66,7116.0,57.9217,57.9306,57.9129,57.9129,7116.0
2018-08-06 14:10:00,65.66,65.68,65.66,65.68,3173.0,57.9129,57.9306,57.9129,57.9306,3173.0
2018-08-06 14:15:00,65.68,65.71,65.68,65.71,4009.0,57.9306,57.957,57.9306,57.957,4009.0
2018-08-06 14:20:00,65.72,65.72,65.71,65.72,2500.0,57.9658,57.9658,57.957,57.9658,2500.0
2018-08-06 14:25:00,65.72,65.75,65.72,65.75,3095.0,57.9658,57.9923,57.9658,57.9923,3095.0
2018-08-06 14:30:00,65.75,65.75,65.74,65.75,2034.0,57.9923,57.9923,57.9835,57.9923,2034.0
2018-08-06 14:35:00,65.74,65.76,65.74,65.75,3800.0,57.9835,58.0011,57.9835,57.9923,3800.0
2018-08-06 14:40:00,65.75,65.76,65.74,65.76,2438.0,57.9923,58.0011,57.9835,58.0011,2438.0
2018-08-06 14:45:00,65.75,65.76,65.74,65.76,3766.0,57.9923,58.0011,57.9835,58.0011,3766.0
2018-08-06 14:50:00,65.76,65.77,65.73,65.74,5016.0,58.0011,58.0099,57.9747,57.9835,5016.0
2018-08-06 14:55:00,65.75,65.75,65.72,65.74,2753.0,57.9923,57.9923,57.9658,57.9835,2753.0
2018-08-06 15:00:00,65.72,65.73,65.7,65.7,4548.0,57.9658,57.9747,57.9482,57.9482,4548.0
2018-08-06 15:05:00,65.69,65.72,65.69,65.71,10610.0,57.9394,57.9658,57.9394,57.957,10610.0
2018-08-06 15:10:00,65.71,65.71,65.69,65.71,7276.0,57.957,57.957,57.9394,57.957,7276.0
2018-08-06 15:15:00,65.72,65.72,65.69,65.71,14805.0,57.9658,57.9658,57.9394,57.957,14805.0
2018-08-06 15:20:00,65.71,65.71,65.69,65.7,3562.0,57.957,57.957,57.9394,57.9482,3562.0
2018-08-06 15:25:00,65.7,65.71,65.7,65.71,1946.0,57.9482,57.957,57.9482,57.957,1946.0
2018-08-06 15:30:00,65.71,65.72,65.7,65.71,4860.0,57.957,57.9658,57.9482,57.957,4860.0
2018-08-06 15:35:00,65.72,65.72,65.71,65.71,3864.0,57.9658,57.9658,57.957,57.957,3864.0
2018-08-06 15:40:00,65.7,65.71,65.68,65.69,11546.0,57.9482,57.957,57.9306,57.9394,11546.0
2018-08-06 15:45:00,65.7,65.71,65.66,65.68,9583.0,57.9482,57.957,57.9129,57.9306,9583.0
2018-08-06 15:50:00,65.69,65.7,65.68,65.7,20307.0,57.9394,57.9482,57.9306,57.9482,20307.0
2018-08-06 15:55:00,65.7,65.7,65.67,65.68,49425.0,57.9482,57.9482,57.9217,57.9306,49425.0
2018-08-07 09:30:00,66.58,66.6,66.56,66.57,73672.0,58.7244,58.742,58.7067,58.7156,73672.0
2018-08-07 09:35:00,66.58,66.64,66.57,66.64,82504.0,58.7244,58.7773,58.7156,58.7773,82504.0
2018-08-07 09:40:00,66.64,66.65,66.61,66.62,46872.0,58.7773,58.7861,58.7508,58.7597,46872.0
2018-08-07 09:45:00,66.62,66.62,66.56,66.56,37435.0,58.7597,58.7597,58.7067,58.7067,37435.0
2018-08-07 09:50:00,66.56,66.63,66.55,66.63,13970.0,58.7067,58.7685,58.6979,58.7685,13970.0
2018-08-07 09:55:00,66.63,66.69,66.62,66.68,68762.0,58.7685,58.8214,58.7597,58.8126,68762.0
2018-08-07 10:00:00,66.69,66.71,66.67,66.69,67104.0,58.8214,58.839,58.8038,58.8214,67104.0
2018-08-07 10:05:00,66.69,66.69,66.63,66.65,29004.0,58.8214,58.8214,58.7685,58.7861,29004.0
2018-08-07 10:10:00,66.66,66.68,66.65,66.67,7739.0,58.7949,58.8126,58.7861,58.8038,7739.0
2018-08-07 10:15:00,66.67,66.68,66.61,66.62,13533.0,58.8038,58.8126,58.7508,58.7597,13533.0
2018-08-07 10:20:00,66.63,66.66,66.62,66.64,21447.0,58.7685,58.7949,58.7597,58.7773,21447.0
2018-08-07 10:25:00,66.65,66.67,66.64,66.66,15001.0,58.7861,58.8038,58.7773,58.7949,15001.0
2018-08-07 10:30:00,66.67,66.7,66.66,66.66,14133.0,58.8038,58.8302,58.7949,58.7949,14133.0
2018-08-07 10:35:00,66.67,66.72,66.66,66.71,25103.0,58.8038,58.8479,58.7949,58.839,25103.0
2018-08-07 10:40:00,66.7,66.72,66.69,66.7,22012.0,58.8302,58.8479,58.8214,58.8302,22012.0
2018-08-07 10:45:00,66.7,66.71,66.69,66.7,7011.0,58.8302,58.839,58.8214,58.8302,7011.0
2018-08-07 10:50:00,66.7,66.73,66.69,66.73,21062.0,58.8302,58.8567,58.8214,58.8567,21062.0
2018-08-07 10:55:00,66.73,66.73,66.7,66.72,6146.0,58.8567,58.8567,58.8302,58.8479,6146.0
2018-08-07 11:00:00,66.72,66.75,66.7,66.75,61985.0,58.8479,58.8743,58.8302,58.8743,61985.0
2018-08-07 11:05:00,66.74,66.78,66.73,66.78,33117.0,58.8655,58.9008,58.8567,58.9008,33117.0
2018-08-07 11:10:00,66.77,66.78,66.75,66.78,25098.0,58.892,58.9008,58.8743,58.9008,25098.0
2018-08-07 11:15:00,66.78,66.79,66.76,66.77,44364.0,58.9008,58.9096,58.8831,58.892,44364.0
2018-08-07 11:20:00,66.76,66.78,66.75,66.77,28337.0,58.8831,58.9008,58.8743,58.892,28337.0
2018-08-07 11:25:00,66.78,66.79,66.76,66.77,34769.0,58.9008,58.9096,58.8831,58.892,34769.0
2018-08-07 11:30:00,66.77,66.79,66.76,66.76,38193.0,58.892,58.9096,58.8831,58.8831,38193.0
2018-08-07 11:35:00,66.76,66.8,66.76,66.8,42083.0,58.8831,58.9184,58.8831,58.9184,42083.0
2018-08-07 11:40:00,66.81,66.83,66.8,66.83,31688.0,58.9272,58.9449,58.9184,58.9449,31688.0
2018-08-07 11:45:00,66.82,66.83,66.79,66.81,34647.0,58.9361,58.9449,58.9096,58.9272,34647.0
2018-08-07 11:50:00,66.81,66.83,66.8,66.82,27071.0,58.9272,58.9449,58.9184,58.9361,27071.0
2018-08-07 11:55:00,66.82,66.84,66.81,66.82,41757.0,58.9361,58.9537,58.9272,58.9361,41757.0
2018-08-07 12:00:00,66.81,66.88,66.81,66.87,44172.0,58.9272,58.989,58.9272,58.9802,44172.0
2018-08-07 12:05:00,66.86,66.88,66.84,66.85,11687.0,58.9713,58.989,58.9537,58.9625,11687.0
2018-08-07 12:10:00,66.84,66.85,66.83,66.85,7867.0,58.9537,58.9625,58.9449,58.9625,7867.0
2018-08-07 12:15:00,66.85,66.85,66.82,66.85,5270.0,58.9625,58.9625,58.9361,58.9625,5270.0
2018-08-07 12:20:00,66.86,66.87,66.84,66.86,11962.0,58.9713,58.9802,58.9537,58.9713,11962.0
2018-08-07 12:25:00,66.86,66.86,66.82,66.83,11692.0,58.9713,58.9713,58.9361,58.9449,11692.0
2018-08-07 12:30:00,66.83,66.83,66.8,66.81,3949.0,58.9449,58.9449,58.9184,58.9272,3949.0
2018-08-07 12:35:00,66.81,66.83,66.8,66.82,4961.0,58.9272,58.9449,58.9184,58.9361,4961.0
2018-08-07 12:40:00,66.83,66.85,66.83,66.85,3586.0,58.9449,58.9625,58.9449,58.9625,3586.0
2018-08-07 12:45:00,66.86,66.87,66.85,66.87,6660.0,58.9713,58.9802,58.9625,58.9802,6660.0
2018-08-07 12:50:00,66.87,66.87,66.86,66.87,2695.0,58.9802,58.9802,58.9713,58.9802,2695.0
2018-08-07 12:55:00,66.87,66.88,66.87,66.87,9871.0,58.9802,58.989,58.9802,58.9802,9871.0
2018-08-07 13:00:00,66.87,66.88,66.84,66.84,13887.0,58.9802,58.989,58.9537,58.9537,13887.0
2018-08-07 13:05:00,66.84,66.85,66.8,66.82,5180.0,58.9537,58.9625,58.9184,58.9361,5180.0
2018-08-07 13:10:00,66.83,66.85,66.8,66.81,130574.0,58.9449,58.9625,58.9184,58.9272,130574.0
2018-08-07 13:15:00,66.81,66.82,66.78,66.78,2760.0,58.9272,58.9361,58.9008,58.9008,2760.0
2018-08-07 13:20:00,66.77,66.78,66.75,66.76,16831.0,58.892,58.9008,58.8743,58.8831,16831.0
2018-08-07 13:25:00,66.76,66.77,66.74,66.76,10218.0,58.8831,58.892,58.8655,58.8831,10218.0
2018-08-07 13:30:00,66.76,66.79,66.76,66.78,9473.0,58.8831,58.9096,58.8831,58.9008,9473.0
2018-08-07 13:35:00,66.78,66.78,66.7,66.71,14365.0,58.9008,58.9008,58.8302,58.839,14365.0
2018-08-07 13:40:00,66.71,66.71,66.67,66.69,9005.0,58.839,58.839,58.8038,58.8214,9005.0
2018-08-07 13:45:00,66.69,66.72,66.69,66.72,8504.0,58.8214,58.8479,58.8214,58.8479,8504.0
2018-08-07 13:50:00,66.72,66.74,66.71,66.72,5221.0,58.8479,58.8655,58.839,58.8479,5221.0
2018-08-07 13:55:00,66.72,66.72,66.71,66.72,7649.0,58.8479,58.8479,58.839,58.8479,7649.0
2018-08-07 14:00:00,66.73,66.73,66.72,66.72,6892.0,58.8567,58.8567,58.8479,58.8479,6892.0
2018-08-07 14:05:00,66.72,66.73,66.69,66.71,8321.0,58.8479,58.8567,58.8214,58.839,8321.0
2018-08-07 14:10:00,66.71,66.74,66.71,66.73,13862.0,58.839,58.8655,58.839,58.8567,13862.0
2018-08-07 14:15:00,66.73,66.74,66.72,66.74,4600.0,58.8567,58.8655,58.8479,58.8655,4600.0
2018-08-07 14:20:00,66.74,66.79,66.74,66.78,4281.0,58.8655,58.9096,58.8655,58.9008,4281.0
2018-08-07 14:25:00,66.78,66.78,66.75,66.77,9808.0,58.9008,58.9008,58.8743,58.892,9808.0
2018-08-07 14:30:00,66.76,66.77,66.73,66.76,15456.0,58.8831,58.892,58.8567,58.8831,15456.0
2018-08-07 14:35:00,66.75,66.78,66.75,66.77,8150.0,58.8743,58.9008,58.8743,58.892,8150.0
2018-08-07 14:40:00,66.77,66.77,66.75,66.77,4783.0,58.892,58.892,58.8743,58.892,4783.0
2018-08-07 14:45:00,66.77,66.79,66.76,66.78,7702.0,58.892,58.9096,58.8831,58.9008,7702.0
2018-08-07 14:50:00,66.78,66.8,66.78,66.79,7101.0,58.9008,58.9184,58.9008,58.9096,7101.0
2018-08-07 14:55:00,66.79,66.79,66.78,66.78,1700.0,58.9096,58.9096,58.9008,58.9008,1700.0
2018-08-07 15:00:00,66.78,66.79,66.75,66.76,8260.0,58.9008,58.9096,58.8743,58.8831,8260.0
2018-08-07 15:05:00,66.75,66.77,66.74,66.77,8156.0,58.8743,58.892,58.8655,58.892,8156.0
2018-08-07 15:10:00,66.77,66.79,66.76,66.78,14919.0,58.892,58.9096,58.8831,58.9008,14919.0
2018-08-07 15:15:00,66.78,66.79,66.78,66.78,4190.0,58.9008,58.9096,58.9008,58.9008,4190.0
2018-08-07 15:20:00,66.78,66.81,66.77,66.8,8963.0,58.9008,58.9272,58.892,58.9184,8963.0
2018-08-07 15:25:00,66.81,66.82,66.79,66.8,3854.0,58.9272,58.9361,58.9096,58.9184,3854.0
2018-08-07 15:30:00,66.79,66.79,66.77,66.77,8678.0,58.9096,58.9096,58.892,58.892,8678.0
2018-08-07 15:35:00,66.78,66.79,66.77,66.78,11368.0,58.9008,58.9096,58.892,58.9008,11368.0
2018-08-07 15:40:00,66.78,66.8,66.75,66.75,28023.0,58.9008,58.9184,58.8743,58.8743,28023.0
2018-08-07 15:45:00,66.75,66.8,66.75,66.79,11459.0,58.8743,58.9184,58.8743,58.9096,11459.0
2018-08-07 15:50:00,66.8,66.8,66.77,66.79,26089.0,58.9184,58.9184,58.892,58.9096,26089.0
2018-08-07 15:55:00,66.78,66.81,66.76,66.78,91982.0,58.9008,58.9272,58.8831,58.9008,91982.0
2018-08-08 09:30:00,66.49,66.51,66.42,66.43,63428.0,58.645,58.6626,58.5833,58.5921,63428.0
2018-08-08 09:35:00,66.42,66.45,66.4,66.44,70415.0,58.5833,58.6097,58.5656,58.6009,70415.0
2018-08-08 09:40:00,66.44,66.44,66.39,66.41,76371.0,58.6009,58.6009,58.5568,58.5744,76371.0
2018-08-08 09:45:00,66.4,66.41,66.37,66.39,90598.0,58.5656,58.5744,58.5392,58.5568,90598.0
2018-08-08 09:50:00,66.39,66.39,66.35,66.36,21361.0,58.5568,58.5568,58.5215,58.5303,21361.0
2018-08-08 09:55:00,66.36,66.37,66.33,66.34,40177.0,58.5303,58.5392,58.5039,58.5127,40177.0
2018-08-08 10:00:00,66.34,66.37,66.34,66.37,38945.0,58.5127,58.5392,58.5127,58.5392,38945.0
2018-08-08 10:05:00,66.37,66.39,66.36,66.38,41350.0,58.5392,58.5568,58.5303,58.548,41350.0
2018-08-08 10:10:00,66.38,66.41,66.37,66.4,39108.0,58.548,58.5744,58.5392,58.5656,39108.0
2018-08-08 10:15:00,66.39,66.4,66.36,66.36,26860.0,58.5568,58.5656,58.5303,58.5303,26860.0
2018-08-08 10:20:00,66.36,66.39,66.35,66.39,23704.0,58.5303,58.5568,58.5215,58.5568,23704.0
2018-08-08 10:25:00,66.38,66.41,66.38,66.4,20531.0,58.548,58.5744,58.548,58.5656,20531.0
2018-08-08 10:30:00,66.4,66.41,66.36,66.38,31833.0,58.5656,58.5744,58.5303,58.548,31833.0
2018-08-08 10:35:00,66.37,66.39,66.37,66.39,6564.0,58.5392,58.5568,58.5392,58.5568,6564.0
2018-08-08 10:40:00,66.38,66.42,66.38,66.42,10475.0,58.548,58.5833,58.548,58.5833,10475.0
2018-08-08 10:45:00,66.43,66.5,66.43,66.5,8665.0,58.5921,58.6538,58.5921,58.6538,8665.0
2018-08-08 10:50:00,66.5,66.54,66.49,66.52,35455.0,58.6538,58.6891,58.645,58.6715,35455.0
2018-08-08 10:55:00,66.53,66.56,66.53,66.56,23586.0,58.6803,58.7067,58.6803,58.7067,23586.0
2018-08-08 11:00:00,66.56,66.57,66.55,66.56,11100.0,58.7067,58.7156,58.6979,58.7067,11100.0
2018-08-08 11:05:00,66.57,66.58,66.56,66.56,18260.0,58.7156,58.7244,58.7067,58.7067,18260.0
2018-08-08 11:10:00,66.57,66.61,66.57,66.59,14154.0,58.7156,58.7508,58.7156,58.7332,14154.0
2018-08-08 11:15:00,66.6,66.6,66.57,66.58,6640.0,58.742,58.742,58.7156,58.7244,6640.0
2018-08-08 11:20:00,66.58,66.59,66.53,66.56,24219.0,58.7244,58.7332,58.6803,58.7067,24219.0
2018-08-08 11:25:00,66.56,66.59,66.55,66.59,16089.0,58.7067,58.7332,58.6979,58.7332,16089.0
2018-08-08 11:30:00,66.58,66.62,66.58,66.6,17503.0,58.7244,58.7597,58.7244,58.742,17503.0
2018-08-08 11:35:00,66.61,66.61,66.58,66.59,23583.0,58.7508,58.7508,58.7244,58.7332,23583.0
2018-08-08 11:40:00,66.6,66.61,66.58,66.59,15443.0,58.742,58.7508,58.7244,58.7332,15443.0
2018-08-08 11:45:00,66.59,66.59,66.57,66.58,5100.0,58.7332,58.7332,58.7156,58.7244,5100.0
2018-08-08 11:50:00,66.57,66.57,66.55,66.56,6038.0,58.7156,58.7156,58.6979,58.7067,6038.0
2018-08-08 11:55:00,66.56,66.57,66.55,66.57,10780.0,58.7067,58.7156,58.6979,58.7156,10780.0
2018-08-08 12:00:00,66.58,66.59,66.54,66.55,19459.0,58.7244,58.7332,58.6891,58.6979,19459.0
2018-08-08 12:05:00,66.55,66.56,66.52,66.52,9690.0,58.6979,58.7067,58.6715,58.6715,9690.0
2018-08-08 12:10:00,66.52,66.54,66.52,66.54,3487.0,58.6715,58.6891,58.6715,58.6891,3487.0
2018-08-08 12:15:00,66.53,66.55,66.53,66.54,19799.0,58.6803,58.6979,58.6803,58.6891,19799.0
2018-08-08 12:20:00,66.55,66.56,66.53,66.54,6989.0,58.6979,58.7067,58.6803,58.6891,6989.0
2018-08-08 12:25:00,66.53,66.54,66.52,66.54,8687.0,58.6803,58.6891,58.6715,58.6891,8687.0
2018-08-08 12:30:00,66.54,66.57,66.53,66.57,4265.0,58.6891,58.7156,58.6803,58.7156,4265.0
2018-08-08 12:35:00,66.58,66.58,66.55,66.57,1958.0,58.7244,58.7244,58.6979,58.7156,1958.0
2018-08-08 12:40:00,66.57,66.58,66.56,66.58,5004.0,58.7156,58.7244,58.7067,58.7244,5004.0
2018-08-08 12:45:00,66.58,66.59,66.58,66.58,13518.0,58.7244,58.7332,58.7244,58.7244,13518.0
2018-08-08 12:50:00,66.58,66.58,66.57,66.57,2900.0,58.7244,58.7244,58.7156,58.7156,2900.0
2018-08-08 12:55:00,66.56,66.58,66.56,66.58,3004.0,58.7067,58.7244,58.7067,58.7244,3004.0
2018-08-08 13:00:00,66.58,66.6,66.57,66.58,32565.0,58.7244,58.742,58.7156,58.7244,32565.0
2018-08-08 13:05:00,66.59,66.62,66.58,66.61,20722.0,58.7332,58.7597,58.7244,58.7508,20722.0
2018-08-08 13:10:00,66.61,66.64,66.61,66.63,25141.0,58.7508,58.7773,58.7508,58.7685,25141.0
2018-08-08 13:15:00,66.63,66.64,66.62,66.64,18597.0,58.7685,58.7773,58.7597,58.7773,18597.0
2018-08-08 13:20:00,66.64,66.64,66.63,66.64,11916.0,58.7773,58.7773,58.7685,58.7773,11916.0
2018-08-08 13:25:00,66.64,66.66,66.64,66.65,10064.0,58.7773,58.7949,58.7773,58.7861,10064.0
2018-08-08 13:30:00,66.66,66.69,66.66,66.68,4768.0,58.7949,58.8214,58.7949,58.8126,4768.0
2018-08-08 13:35:00,66.67,66.68,66.66,66.66,27111.0,58.8038,58.8126,58.7949,58.7949,27111.0
2018-08-08 13:40:00,66.65,66.67,66.65,66.67,2795.0,58.7861,58.8038,58.7861,58.8038,2795.0
2018-08-08 13:45:00,66.67,66.68,66.66,66.68,12074.0,58.8038,58.8126,58.7949,58.8126,12074.0
2018-08-08 13:50:00,66.68,66.69,66.67,66.68,41215.0,58.8126,58.8214,58.8038,58.8126,41215.0
2018-08-08 13:55:00,66.68,66.71,66.68,66.7,19455.0,58.8126,58.839,58.8126,58.8302,19455.0
2018-08-08 14:00:00,66.71,66.72,66.7,66.72,5952.0,58.839,58.8479,58.8302,58.8479,5952.0
2018-08-08 14:05:00,66.72,66.72,66.71,66.72,2000.0,58.8479,58.8479,58.839,58.8479,2000.0
2018-08-08 14:10:00,66.72,66.72,66.71,66.72,2400.0,58.8479,58.8479,58.839,58.8479,2400.0
2018-08-08 14:15:00,66.72,66.72,66.71,66.71,3805.0,58.8479,58.8479,58.839,58.839,3805.0
2018-08-08 14:20:00,66.71,66.73,66.71,66.73,2112.0,58.839,58.8567,58.839,58.8567,2112.0
2018-08-08 14:25:00,66.72,66.74,66.71,66.73,11750.0,58.8479,58.8655,58.839,58.8567,11750.0
2018-08-08 14:30:00,66.74,66.75,66.73,66.74,10783.0,58.8655,58.8743,58.8567,58.8655,10783.0
2018-08-08 14:35:00,66.75,66.75,66.73,66.73,7050.0,58.8743,58.8743,58.8567,58.8567,7050.0
2018-08-08 14:40:00,66.73,66.73,66.72,66.73,3878.0,58.8567,58.8567,58.8479,58.8567,3878.0
2018-08-08 14:45:00,66.74,66.75,66.74,66.75,12131.0,58.8655,58.8743,58.8655,58.8743,12131.0
2018-08-08 14:50:00,66.74,66.74,66.73,66.73,4903.0,58.8655,58.8655,58.8567,58.8567,4903.0
2018-08-08 14:55:00,66.73,66.75,66.73,66.74,9957.0,58.8567,58.8743,58.8567,58.8655,9957.0
2018-08-08 15:00:00,66.74,66.75,66.72,66.72,13972.0,58.8655,58.8743,58.8479,58.8479,13972.0
2018-08-08 15:05:00,66.72,66.75,66.72,66.74,11201.0,58.8479,58.8743,58.8479,58.8655,11201.0
2018-08-08 15:10:00,66.74,66.76,66.74,66.76,13214.0,58.8655,58.8831,58.8655,58.8831,13214.0
2018-08-08 15:15:00,66.76,66.76,66.74,66.75,13868.0,58.8831,58.8831,58.8655,58.8743,13868.0
2018-08-08 15:20:00,66.75,66.75,66.73,66.75,8702.0,58.8743,58.8743,58.8567,58.8743,8702.0
2018-08-08 15:25:00,66.75,66.76,66.74,66.75,23554.0,58.8743,58.8831,58.8655,58.8743,23554.0
2018-08-08 15:30:00,66.76,66.76,66.75,66.75,15382.0,58.8831,58.8831,58.8743,58.8743,15382.0
2018-08-08 15:35:00,66.76,66.76,66.74,66.75,14840.0,58.8831,58.8831,58.8655,58.8743,14840.0
2018-08-08 15:40:00,66.75,66.77,66.75,66.75,43685.0,58.8743,58.892,58.8743,58.8743,43685.0
2018-08-08 15:45:00,66.76,66.76,66.75,66.76,28581.0,58.8831,58.8831,58.8743,58.8831,28581.0
2018-08-08 15:50:00,66.76,66.77,66.75,66.77,40087.0,58.8831,58.892,58.8743,58.892,40087.0
2018-08-08 15:55:00,66.77,66.79,66.71,66.72,151238.0,58.892,58.9096,58.839,58.8479,151238.0
2018-08-09 09:30:00,66.64,66.69,66.59,66.66,37453.0,58.7773,58.8214,58.7332,58.7949,37453.0
2018-08-09 09:35:00,66.64,66.66,66.6,66.63,22022.0,58.7773,58.7949,58.742,58.7685,22022.0
2018-08-09 09:40:00,66.63,66.68,66.59,66.62,34700.0,58.7685,58.8126,58.7332,58.7597,34700.0
2018-08-09 09:45:00,66.61,66.67,66.6,66.67,22887.0,58.7508,58.8038,58.742,58.8038,22887.0
2018-08-09 09:50:00,66.67,66.74,66.66,66.73,14958.0,58.8038,58.8655,58.7949,58.8567,14958.0
2018-08-09 09:55:00,66.74,66.74,66.7,66.7,29840.0,58.8655,58.8655,58.8302,58.8302,29840.0
2018-08-09 10:00:00,66.7,66.76,66.69,66.75,32343.0,58.8302,58.8831,58.8214,58.8743,32343.0
2018-08-09 10:05:00,66.75,66.75,66.72,66.73,5807.0,58.8743,58.8743,58.8479,58.8567,5807.0
2018-08-09 10:10:00,66.73,66.76,66.73,66.76,6849.0,58.8567,58.8831,58.8567,58.8831,6849.0
2018-08-09 10:15:00,66.76,66.8,66.75,66.8,11035.0,58.8831,58.9184,58.8743,58.9184,11035.0
2018-08-09 10:20:00,66.79,66.81,66.77,66.78,17176.0,58.9096,58.9272,58.892,58.9008,17176.0
2018-08-09 10:25:00,66.78,66.79,66.77,66.77,11081.0,58.9008,58.9096,58.892,58.892,11081.0
2018-08-09 10:30:00,66.77,66.79,66.73,66.74,14629.0,58.892,58.9096,58.8567,58.8655,14629.0
2018-08-09 10:35:00,66.74,66.75,66.72,66.75,13043.0,58.8655,58.8743,58.8479,58.8743,13043.0
2018-08-09 10:40:00,66.75,66.76,66.73,66.76,5465.0,58.8743,58.8831,58.8567,58.8831,5465.0
2018-08-09 10:45:00,66.75,66.75,66.74,66.74,700.0,58.8743,58.8743,58.8655,58.8655,700.0
2018-08-09 10:50:00,66.75,66.75,66.73,66.73,3603.0,58.8743,58.8743,58.8567,58.8567,3603.0
2018-08-09 10:55:00,66.73,66.73,66.69,66.69,2956.0,58.8567,58.8567,58.8214,58.8214,2956.0
2018-08-09 11:00:00,66.69,66.74,66.69,66.71,7188.0,58.8214,58.8655,58.8214,58.839,7188.0
2018-08-09 11:05:00,66.72,66.72,66.62,66.63,53461.0,58.8479,58.8479,58.7597,58.7685,53461.0
2018-08-09 11:10:00,66.62,66.65,66.61,66.65,30690.0,58.7597,58.7861,58.7508,58.7861,30690.0
2018-08-09 11:15:00,66.66,66.68,66.65,66.66,12333.0,58.7949,58.8126,58.7861,58.7949,12333.0
2018-08-09 11:20:00,66.67,66.67,66.65,66.66,13356.0,58.8038,58.8038,58.7861,58.7949,13356.0
2018-08-09 11:25:00,66.65,66.67,66.63,66.66,24724.0,58.7861,58.8038,58.7685,58.7949,24724.0
2018-08-09 11:30:00,66.66,66.66,66.63,66.64,116171.0,58.7949,58.7949,58.7685,58.7773,116171.0
2018-08-09 11:35:00,66.63,66.63,66.6,66.61,28053.0,58.7685,58.7685,58.742,58.7508,28053.0
2018-08-09 11:40:00,66.62,66.65,66.62,66.63,6902.0,58.7597,58.7861,58.7597,58.7685,6902.0
2018-08-09 11:45:00,66.62,66.62,66.56,66.56,42567.0,58.7597,58.7597,58.7067,58.7067,42567.0
2018-08-09 11:50:00,66.55,66.57,66.52,66.56,22892.0,58.6979,58.7156,58.6715,58.7067,22892.0
2018-08-09 11:55:00,66.55,66.56,66.53,66.54,24453.0,58.6979,58.7067,58.6803,58.6891,24453.0
2018-08-09 12:00:00,66.54,66.57,66.54,66.56,13430.0,58.6891,58.7156,58.6891,58.7067,13430.0
2018-08-09 12:05:00,66.56,66.57,66.54,66.56,3724.0,58.7067,58.7156,58.6891,58.7067,3724.0
2018-08-09 12:10:00,66.55,66.55,66.52,66.53,4192.0,58.6979,58.6979,58.6715,58.6803,4192.0
2018-08-09 12:15:00,66.54,66.54,66.51,66.52,6574.0,58.6891,58.6891,58.6626,58.6715,6574.0
2018-08-09 12:20:00,66.53,66.56,66.53,66.55,8300.0,58.6803,58.7067,58.6803,58.6979,8300.0
2018-08-09 12:25:00,66.55,66.57,66.54,66.56,5000.0,58.6979,58.7156,58.6891,58.7067,5000.0
2018-08-09 12:30:00,66.56,66.56,66.55,66.56,3701.0,58.7067,58.7067,58.6979,58.7067,3701.0
2018-08-09 12:35:00,66.57,66.59,66.57,66.58,4045.0,58.7156,58.7332,58.7156,58.7244,4045.0
2018-08-09 12:40:00,66.58,66.59,66.54,66.55,6400.0,58.7244,58.7332,58.6891,58.6979,6400.0
2018-08-09 12:45:00,66.55,66.57,66.54,66.56,7855.0,58.6979,58.7156,58.6891,58.7067,7855.0
2018-08-09 12:50:00,66.56,66.6,66.56,66.59,13241.0,58.7067,58.742,58.7067,58.7332,13241.0
2018-08-09 12:55:00,66.59,66.61,66.57,66.58,10214.0,58.7332,58.7508,58.7156,58.7244,10214.0
2018-08-09 13:00:00,66.57,66.58,66.55,66.56,8929.0,58.7156,58.7244,58.6979,58.7067,8929.0
2018-08-09 13:05:00,66.56,66.56,66.52,66.52,16695.0,58.7067,58.7067,58.6715,58.6715,16695.0
2018-08-09 13:10:00,66.51,66.51,66.43,66.45,121469.0,58.6626,58.6626,58.5921,58.6097,121469.0
2018-08-09 13:15:00,66.46,66.47,66.45,66.45,8880.0,58.6185,58.6274,58.6097,58.6097,8880.0
2018-08-09 13:20:00,66.45,66.47,66.45,66.47,7145.0,58.6097,58.6274,58.6097,58.6274,7145.0
2018-08-09 13:25:00,66.47,66.49,66.46,66.47,20860.0,58.6274,58.645,58.6185,58.6274,20860.0
2018-08-09 13:30:00,66.47,66.52,66.47,66.51,101138.0,58.6274,58.6715,58.6274,58.6626,101138.0
2018-08-09 13:35:00,66.5,66.52,66.5,66.51,2800.0,58.6538,58.6715,58.6538,58.6626,2800.0
2018-08-09 13:40:00,66.52,66.53,66.51,66.53,4910.0,58.6715,58.6803,58.6626,58.6803,4910.0
2018-08-09 13:45:00,66.52,66.52,66.49,66.52,7558.0,58.6715,58.6715,58.645,58.6715,7558.0
2018-08-09 13:50:00,66.53,66.53,66.5,66.52,6600.0,58.6803,58.6803,58.6538,58.6715,6600.0
2018-08-09 13:55:00,66.52,66.54,66.5,66.51,20750.0,58.6715,58.6891,58.6538,58.6626,20750.0
2018-08-09 14:00:00,66.51,66.52,66.47,66.48,7077.0,58.6626,58.6715,58.6274,58.6362,7077.0
2018-08-09 14:05:00,66.48,66.5,66.47,66.5,19463.0,58.6362,58.6538,58.6274,58.6538,19463.0
2018-08-09 14:10:00,66.5,66.51,66.46,66.46,9411.0,58.6538,58.6626,58.6185,58.6185,9411.0
2018-08-09 14:15:00,66.46,66.46,66.42,66.44,46280.0,58.6185,58.6185,58.5833,58.6009,46280.0
2018-08-09 14:20:00,66.44,66.46,66.43,66.44,21479.0,58.6009,58.6185,58.5921,58.6009,21479.0
2018-08-09 14:25:00,66.44,66.44,66.43,66.44,10691.0,58.6009,58.6009,58.5921,58.6009,10691.0
2018-08-09 14:30:00,66.45,66.48,66.45,66.48,3200.0,58.6097,58.6362,58.6097,58.6362,3200.0
2018-08-09 14:35:00,66.48,66.5,66.47,66.49,10691.0,58.6362,58.6538,58.6274,58.645,10691.0
2018-08-09 14:40:00,66.5,66.52,66.49,66.51,8676.0,58.6538,58.6715,58.645,58.6626,8676.0
2018-08-09 14:45:00,66.51,66.51,66.48,66.5,8878.0,58.6626,58.6626,58.6362,58.6538,8878.0
2018-08-09 14:50:00,66.49,66.49,66.47,66.48,7985.0,58.645,58.645,58.6274,58.6362,7985.0
2018-08-09 14:55:00,66.48,66.48,66.45,66.45,21396.0,58.6362,58.6362,58.6097,58.6097,21396.0
2018-08-09 15:00:00,66.45,66.47,66.45,66.47,4300.0,58.6097,58.6274,58.6097,58.6274,4300.0
2018-08-09 15:05:00,66.47,66.47,66.43,66.45,10958.0,58.6274,58.6274,58.5921,58.6097,10958.0
2018-08-09 15:10:00,66.44,66.48,66.44,66.47,11657.0,58.6009,58.6362,58.6009,58.6274,11657.0
2018-08-09 15:15:00,66.48,66.48,66.46,66.48,3097.0,58.6362,58.6362,58.6185,58.6362,3097.0
2018-08-09 15:20:00,66.48,66.48,66.44,66.44,25359.0,58.6362,58.6362,58.6009,58.6009,25359.0
2018-08-09 15:25:00,66.44,66.45,66.43,66.44,2439.0,58.6009,58.6097,58.5921,58.6009,2439.0
2018-08-09 15:30:00,66.44,66.44,66.41,66.44,13045.0,58.6009,58.6009,58.5744,58.6009,13045.0
2018-08-09 15:35:00,66.44,66.46,66.42,66.45,20125.0,58.6009,58.6185,58.5833,58.6097,20125.0
2018-08-09 15:40:00,66.45,66.45,66.42,66.42,14859.0,58.6097,58.6097,58.5833,58.5833,14859.0
2018-08-09 15:45:00,66.42,66.42,66.35,66.36,25951.0,58.5833,58.5833,58.5215,58.5303,25951.0
2018-08-09 15:50:00,66.36,66.38,66.33,66.36,24505.0,58.5303,58.548,58.5039,58.5303,24505.0
2018-08-09 15:55:00,66.36,66.41,66.34,66.39,81349.0,58.5303,58.5744,58.5127,58.5568,81349.0
2018-08-10 09:30:00,64.97,65.04,64.87,64.94,181129.0,57.3043,57.3661,57.2161,57.2779,181129.0
2018-08-10 09:35:00,64.94,64.94,64.84,64.88,193878.0,57.2779,57.2779,57.1897,57.225,193878.0
2018-08-10 09:40:00,64.88,64.88,64.76,64.87,263159.0,57.225,57.225,57.1191,57.2161,263159.0
2018-08-10 09:45:00,64.87,65.0,64.86,64.92,98022.0,57.2161,57.3308,57.2073,57.2602,98022.0
2018-08-10 09:50:00,64.92,64.96,64.87,64.9,102318.0,57.2602,57.2955,57.2161,57.2426,102318.0
2018-08-10 09:55:00,64.91,64.91,64.83,64.87,100686.0,57.2514,57.2514,57.1809,57.2161,100686.0
2018-08-10 10:00:00,64.86,64.86,64.77,64.79,93246.0,57.2073,57.2073,57.1279,57.1456,93246.0
2018-08-10 10:05:00,64.79,64.92,64.79,64.92,65841.0,57.1456,57.2602,57.1456,57.2602,65841.0
2018-08-10 10:10:00,64.93,64.99,64.93,64.99,56144.0,57.2691,57.322,57.2691,57.322,56144.0
2018-08-10 10:15:00,64.98,65.01,64.94,64.94,22758.0,57.3132,57.3396,57.2779,57.2779,22758.0
2018-08-10 10:20:00,64.94,64.94,64.9,64.93,24402.0,57.2779,57.2779,57.2426,57.2691,24402.0
2018-08-10 10:25:00,64.92,64.92,64.84,64.87,33992.0,57.2602,57.2602,57.1897,57.2161,33992.0
2018-08-10 10:30:00,64.87,64.98,64.87,64.98,15949.0,57.2161,57.3132,57.2161,57.3132,15949.0
2018-08-10 10:35:00,64.98,64.98,64.92,64.95,23870.0,57.3132,57.3132,57.2602,57.2867,23870.0
2018-08-10 10:40:00,64.96,65.03,64.94,64.94,63604.0,57.2955,57.3573,57.2779,57.2779,63604.0
2018-08-10 10:45:00,64.94,65.02,64.91,64.97,46857.0,57.2779,57.3484,57.2514,57.3043,46857.0
2018-08-10 10:50:00,64.97,65.02,64.96,65.02,16800.0,57.3043,57.3484,57.2955,57.3484,16800.0
2018-08-10 10:55:00,65.03,65.05,65.0,65.05,25252.0,57.3573,57.3749,57.3308,57.3749,25252.0
2018-08-10 11:00:00,65.05,65.05,64.99,65.04,23953.0,57.3749,57.3749,57.322,57.3661,23953.0
2018-08-10 11:05:00,65.04,65.05,65.01,65.02,21337.0,57.3661,57.3749,57.3396,57.3484,21337.0
2018-08-10 11:10:00,65.01,65.01,64.92,64.93,20999.0,57.3396,57.3396,57.2602,57.2691,20999.0
2018-08-10 11:15:00,64.93,64.94,64.92,64.92,12997.0,57.2691,57.2779,57.2602,57.2602,12997.0
2018-08-10 11:20:00,64.92,64.98,64.92,64.98,13160.0,57.2602,57.3132,57.2602,57.3132,13160.0
2018-08-10 11:25:00,64.98,65.02,64.97,64.98,79843.0,57.3132,57.3484,57.3043,57.3132,79843.0
2018-08-10 11:30:00,64.98,65.05,64.98,65.04,25346.0,57.3132,57.3749,57.3132,57.3661,25346.0
2018-08-10 11:35:00,65.04,65.05,64.98,64.98,20330.0,57.3661,57.3749,57.3132,57.3132,20330.0
2018-08-10 11:40:00,64.98,64.98,64.92,64.95,15982.0,57.3132,57.3132,57.2602,57.2867,15982.0
2018-08-10 11:45:00,64.95,64.95,64.87,64.88,14224.0,57.2867,57.2867,57.2161,57.225,14224.0
2018-08-10 11:50:00,64.88,64.88,64.79,64.84,18048.0,57.225,57.225,57.1456,57.1897,18048.0
2018-08-10 11:55:00,64.84,64.88,64.81,64.86,183990.0,57.1897,57.225,57.1632,57.2073,183990.0
2018-08-10 12:00:00,64.85,64.85,64.81,64.85,8633.0,57.1985,57.1985,57.1632,57.1985,8633.0
2018-08-10 12:05:00,64.86,64.89,64.84,64.86,12392.0,57.2073,57.2338,57.1897,57.2073,12392.0
2018-08-10 12:10:00,64.85,64.9,64.85,64.89,12666.0,57.1985,57.2426,57.1985,57.2338,12666.0
2018-08-10 12:15:00,64.89,64.91,64.88,64.91,18799.0,57.2338,57.2514,57.225,57.2514,18799.0
2018-08-10 12:20:00,64.92,64.93,64.9,64.91,14659.0,57.2602,57.2691,57.2426,57.2514,14659.0
2018-08-10 12:25:00,64.92,64.93,64.89,64.92,8476.0,57.2602,57.2691,57.2338,57.2602,8476.0
2018-08-10 12:30:00,64.93,65.0,64.93,65.0,32989.0,57.2691,57.3308,57.2691,57.3308,32989.0
2018-08-10 12:35:00,65.0,65.01,64.94,64.94,20188.0,57.3308,57.3396,57.2779,57.2779,20188.0
2018-08-10 12:40:00,64.93,64.93,64.83,64.84,10710.0,57.2691,57.2691,57.1809,57.1897,10710.0
2018-08-10 12:45:00,64.84,64.85,64.8,64.81,10768.0,57.1897,57.1985,57.1544,57.1632,10768.0
2018-08-10 12:50:00,64.8,64.81,64.77,64.8,14716.0,57.1544,57.1632,57.1279,57.1544,14716.0
2018-08-10 12:55:00,64.8,64.81,64.77,64.8,15130.0,57.1544,57.1632,57.1279,57.1544,15130.0
2018-08-10 13:00:00,64.8,64.81,64.74,64.75,34727.0,57.1544,57.1632,57.1015,57.1103,34727.0
2018-08-10 13:05:00,64.75,64.79,64.74,64.78,20793.0,57.1103,57.1456,57.1015,57.1368,20793.0
2018-08-10 13:10:00,64.79,64.8,64.78,64.8,4797.0,57.1456,57.1544,57.1368,57.1544,4797.0
2018-08-10 13:15:00,64.8,64.8,64.72,64.73,40673.0,57.1544,57.1544,57.0838,57.0927,40673.0
2018-08-10 13:20:00,64.73,64.75,64.73,64.75,23044.0,57.0927,57.1103,57.0927,57.1103,23044.0
2018-08-10 13:25:00,64.76,64.78,64.75,64.77,18364.0,57.1191,57.1368,57.1103,57.1279,18364.0
2018-08-10 13:30:00,64.77,64.8,64.76,64.79,33264.0,57.1279,57.1544,57.1191,57.1456,33264.0
2018-08-10 13:35:00,64.78,64.79,64.75,64.76,9635.0,57.1368,57.1456,57.1103,57.1191,9635.0
2018-08-10 13:40:00,64.75,64.76,64.72,64.74,9724.0,57.1103,57.1191,57.0838,57.1015,9724.0
2018-08-10 13:45:00,64.73,64.75,64.68,64.7,68461.0,57.0927,57.1103,57.0486,57.0662,68461.0
2018-08-10 13:50:00,64.7,64.73,64.69,64.69,17301.0,57.0662,57.0927,57.0574,57.0574,17301.0
2018-08-10 13:55:00,64.69,64.69,64.64,64.69,73664.0,57.0574,57.0574,57.0133,57.0574,73664.0
2018-08-10 14:00:00,64.69,64.74,64.69,64.69,9176.0,57.0574,57.1015,57.0574,57.0574,9176.0
2018-08-10 14:05:00,64.68,64.74,64.68,64.73,9976.0,57.0486,57.1015,57.0486,57.0927,9976.0
2018-08-10 14:10:00,64.73,64.77,64.73,64.76,17375.0,57.0927,57.1279,57.0927,57.1191,17375.0
2018-08-10 14:15:00,64.76,64.8,64.74,64.78,21942.0,57.1191,57.1544,57.1015,57.1368,21942.0
2018-08-10 14:20:00,64.79,64.8,64.77,64.77,7548.0,57.1456,57.1544,57.1279,57.1279,7548.0
2018-08-10 14:25:00,64.77,64.77,64.7,64.7,13549.0,57.1279,57.1279,57.0662,57.0662,13549.0
2018-08-10 14:30:00,64.7,64.75,64.69,64.73,15651.0,57.0662,57.1103,57.0574,57.0927,15651.0
2018-08-10 14:35:00,64.73,64.73,64.68,64.7,8934.0,57.0927,57.0927,57.0486,57.0662,8934.0
2018-08-10 14:40:00,64.7,64.73,64.68,64.73,10712.0,57.0662,57.0927,57.0486,57.0927,10712.0
2018-08-10 14:45:00,64.73,64.73,64.66,64.66,21619.0,57.0927,57.0927,57.0309,57.0309,21619.0
2018-08-10 14:50:00,64.67,64.72,64.67,64.71,12545.0,57.0397,57.0838,57.0397,57.075,12545.0
2018-08-10 14:55:00,64.7,64.72,64.68,64.69,30358.0,57.0662,57.0838,57.0486,57.0574,30358.0
2018-08-10 15:00:00,64.69,64.69,64.61,64.64,17619.0,57.0574,57.0574,56.9868,57.0133,17619.0
2018-08-10 15:05:00,64.64,64.65,64.61,64.64,7976.0,57.0133,57.0221,56.9868,57.0133,7976.0
2018-08-10 15:10:00,64.64,64.65,64.61,64.65,11838.0,57.0133,57.0221,56.9868,57.0221,11838.0
2018-08-10 15:15:00,64.64,64.75,64.64,64.74,39371.0,57.0133,57.1103,57.0133,57.1015,39371.0
2018-08-10 15:20:00,64.74,64.92,64.74,64.85,124179.0,57.1015,57.2602,57.1015,57.1985,124179.0
2018-08-10 15:25:00,64.87,64.92,64.84,64.85,36397.0,57.2161,57.2602,57.1897,57.1985,36397.0
2018-08-10 15:30:00,64.85,64.87,64.8,64.8,12243.0,57.1985,57.2161,57.1544,57.1544,12243.0
2018-08-10 15:35:00,64.81,64.81,64.75,64.76,63747.0,57.1632,57.1632,57.1103,57.1191,63747.0
2018-08-10 15:40:00,64.77,64.77,64.72,64.73,31847.0,57.1279,57.1279,57.0838,57.0927,31847.0
2018-08-10 15:45:00,64.73,64.76,64.7,64.72,24216.0,57.0927,57.1191,57.0662,57.0838,24216.0
2018-08-10 15:50:00,64.72,64.81,64.71,64.71,48572.0,57.0838,57.1632,57.075,57.075,48572.0
2018-08-10 15:55:00,64.72,64.83,64.71,64.75,181720.0,57.0838,57.1809,57.075,57.1103,181720.0
2018-08-13 09:30:00,64.2,64.3,64.17,64.21,64245.0,56.6252,56.7134,56.5987,56.634,64245.0
2018-08-13 09:35:00,64.21,64.24,64.12,64.14,42445.0,56.634,56.6605,56.5546,56.5723,42445.0
2018-08-13 09:40:00,64.13,64.21,64.13,64.21,44449.0,56.5634,56.634,56.5634,56.634,44449.0
2018-08-13 09:45:00,64.2,64.27,64.18,64.25,19117.0,56.6252,56.6869,56.6075,56.6693,19117.0
2018-08-13 09:50:00,64.25,64.33,64.25,64.31,42827.0,56.6693,56.7398,56.6693,56.7222,42827.0
2018-08-13 09:55:00,64.32,64.34,64.3,64.32,47376.0,56.731,56.7487,56.7134,56.731,47376.0
2018-08-13 10:00:00,64.32,64.32,64.27,64.29,17291.0,56.731,56.731,56.6869,56.7046,17291.0
2018-08-13 10:05:00,64.3,64.31,64.27,64.31,14468.0,56.7134,56.7222,56.6869,56.7222,14468.0
2018-08-13 10:10:00,64.31,64.35,64.28,64.3,28918.0,56.7222,56.7575,56.6957,56.7134,28918.0
2018-08-13 10:15:00,64.31,64.35,64.31,64.34,9700.0,56.7222,56.7575,56.7222,56.7487,9700.0
2018-08-13 10:20:00,64.35,64.36,64.31,64.33,17669.0,56.7575,56.7663,56.7222,56.7398,17669.0
2018-08-13 10:25:00,64.34,64.36,64.31,64.31,7939.0,56.7487,56.7663,56.7222,56.7222,7939.0
2018-08-13 10:30:00,64.31,64.36,64.31,64.34,21741.0,56.7222,56.7663,56.7222,56.7487,21741.0
2018-08-13 10:35:00,64.34,64.35,64.32,64.34,11713.0,56.7487,56.7575,56.731,56.7487,11713.0
2018-08-13 10:40:00,64.33,64.34,64.3,64.32,21305.0,56.7398,56.7487,56.7134,56.731,21305.0
2018-08-13 10:45:00,64.33,64.33,64.24,64.26,21591.0,56.7398,56.7398,56.6605,56.6781,21591.0
2018-08-13 10:50:00,64.26,64.26,64.2,64.2,17987.0,56.6781,56.6781,56.6252,56.6252,17987.0
2018-08-13 10:55:00,64.21,64.21,64.16,64.19,28932.0,56.634,56.634,56.5899,56.6164,28932.0
2018-08-13 11:00:00,64.19,64.2,64.17,64.19,19614.0,56.6164,56.6252,56.5987,56.6164,19614.0
2018-08-13 11:05:00,64.19,64.21,64.1,64.11,33396.0,56.6164,56.634,56.537,56.5458,33396.0
2018-08-13 11:10:00,64.1,64.13,64.09,64.13,17428.0,56.537,56.5634,56.5282,56.5634,17428.0
2018-08-13 11:15:00,64.13,64.15,64.06,64.08,22683.0,56.5634,56.5811,56.5017,56.5193,22683.0
2018-08-13 11:20:00,64.08,64.1,64.05,64.05,40890.0,56.5193,56.537,56.4929,56.4929,40890.0
2018-08-13 11:25:00,64.05,64.07,64.03,64.04,37817.0,56.4929,56.5105,56.4752,56.4841,37817.0
2018-08-13 11:30:00,64.03,64.08,64.02,64.06,29380.0,56.4752,56.5193,56.4664,56.5017,29380.0
2018-08-13 11:35:00,64.05,64.06,64.03,64.06,15194.0,56.4929,56.5017,56.4752,56.5017,15194.0
2018-08-13 11:40:00,64.06,64.12,64.05,64.12,13170.0,56.5017,56.5546,56.4929,56.5546,13170.0
2018-08-13 11:45:00,64.11,64.11,64.06,64.07,12814.0,56.5458,56.5458,56.5017,56.5105,12814.0
2018-08-13 11:50:00,64.06,64.07,64.0,64.01,27719.0,56.5017,56.5105,56.4488,56.4576,27719.0
2018-08-13 11:55:00,64.01,64.03,63.96,63.96,22039.0,56.4576,56.4752,56.4135,56.4135,22039.0
2018-08-13 12:00:00,63.95,63.98,63.92,63.94,76969.0,56.4047,56.4311,56.3782,56.3959,76969.0
2018-08-13 12:05:00,63.93,63.93,63.87,63.91,28783.0,56.387,56.387,56.3341,56.3694,28783.0
2018-08-13 12:10:00,63.92,63.97,63.91,63.96,33982.0,56.3782,56.4223,56.3694,56.4135,33982.0
2018-08-13 12:15:00,63.96,63.97,63.92,63.94,8624.0,56.4135,56.4223,56.3782,56.3959,8624.0
2018-08-13 12:20:00,63.93,63.96,63.87,63.87,13800.0,56.387,56.4135,56.3341,56.3341,13800.0
2018-08-13 12:25:00,63.86,63.86,63.8,63.83,34625.0,56.3253,56.3253,56.2724,56.2988,34625.0
2018-08-13 12:30:00,63.83,63.85,63.8,63.8,9224.0,56.2988,56.3165,56.2724,56.2724,9224.0
2018-08-13 12:35:00,63.79,63.89,63.79,63.87,30527.0,56.2636,56.3518,56.2636,56.3341,30527.0
2018-08-13 12:40:00,63.87,63.88,63.83,63.84,8410.0,56.3341,56.3429,56.2988,56.3077,8410.0
2018-08-13 12:45:00,63.84,63.85,63.78,63.8,7472.0,56.3077,56.3165,56.2547,56.2724,7472.0
2018-08-13 12:50:00,63.8,63.85,63.78,63.82,9347.0,56.2724,56.3165,56.2547,56.29,9347.0
2018-08-13 12:55:00,63.81,63.83,63.79,63.82,6439.0,56.2812,56.2988,56.2636,56.29,6439.0
2018-08-13 13:00:00,63.81,63.82,63.74,63.76,14639.0,56.2812,56.29,56.2195,56.2371,14639.0
2018-08-13 13:05:00,63.75,63.81,63.74,63.78,10651.0,56.2283,56.2812,56.2195,56.2547,10651.0
2018-08-13 13:10:00,63.79,63.82,63.77,63.77,6300.0,56.2636,56.29,56.2459,56.2459,6300.0
2018-08-13 13:15:00,63.77,63.83,63.75,63.83,7494.0,56.2459,56.2988,56.2283,56.2988,7494.0
2018-08-13 13:20:00,63.83,63.85,63.83,63.83,12414.0,56.2988,56.3165,56.2988,56.2988,12414.0
2018-08-13 13:25:00,63.83,63.88,63.83,63.88,10281.0,56.2988,56.3429,56.2988,56.3429,10281.0
2018-08-13 13:30:00,63.88,63.92,63.88,63.9,11217.0,56.3429,56.3782,56.3429,56.3606,11217.0
2018-08-13 13:35:00,63.91,63.91,63.86,63.87,21701.0,56.3694,56.3694,56.3253,56.3341,21701.0
2018-08-13 13:40:00,63.86,63.89,63.86,63.88,21508.0,56.3253,56.3518,56.3253,56.3429,21508.0
2018-08-13 13:45:00,63.88,63.9,63.86,63.87,12577.0,56.3429,56.3606,56.3253,56.3341,12577.0
2018-08-13 13:50:00,63.87,63.93,63.87,63.92,20570.0,56.3341,56.387,56.3341,56.3782,20570.0
2018-08-13 13:55:00,63.92,63.93,63.9,63.9,3590.0,56.3782,56.387,56.3606,56.3606,3590.0
2018-08-13 14:00:00,63.9,63.97,63.9,63.95,51632.0,56.3606,56.4223,56.3606,56.4047,51632.0
2018-08-13 14:05:00,63.96,63.97,63.94,63.94,12911.0,56.4135,56.4223,56.3959,56.3959,12911.0
2018-08-13 14:10:00,63.94,63.98,63.92,63.94,87844.0,56.3959,56.4311,56.3782,56.3959,87844.0
2018-08-13 14:15:00,63.95,63.97,63.94,63.96,10311.0,56.4047,56.4223,56.3959,56.4135,10311.0
2018-08-13 14:20:00,63.95,63.98,63.94,63.95,11821.0,56.4047,56.4311,56.3959,56.4047,11821.0
2018-08-13 14:25:00,63.96,63.98,63.95,63.96,14722.0,56.4135,56.4311,56.4047,56.4135,14722.0
2018-08-13 14:30:00,63.96,63.98,63.95,63.95,6886.0,56.4135,56.4311,56.4047,56.4047,6886.0
2018-08-13 14:35:00,63.95,63.95,63.92,63.94,11272.0,56.4047,56.4047,56.3782,56.3959,11272.0
2018-08-13 14:40:00,63.93,63.95,63.93,63.95,5891.0,56.387,56.4047,56.387,56.4047,5891.0
2018-08-13 14:45:00,63.94,63.94,63.9,63.92,14861.0,56.3959,56.3959,56.3606,56.3782,14861.0
2018-08-13 14:50:00,63.91,63.91,63.85,63.85,8734.0,56.3694,56.3694,56.3165,56.3165,8734.0
2018-08-13 14:55:00,63.86,63.88,63.84,63.85,5376.0,56.3253,56.3429,56.3077,56.3165,5376.0
2018-08-13 15:00:00,63.85,63.85,63.81,63.82,10505.0,56.3165,56.3165,56.2812,56.29,10505.0
2018-08-13 15:05:00,63.82,63.82,63.77,63.8,16153.0,56.29,56.29,56.2459,56.2724,16153.0
2018-08-13 15:10:00,63.8,63.82,63.77,63.82,30517.0,56.2724,56.29,56.2459,56.29,30517.0
2018-08-13 15:15:00,63.82,63.84,63.81,63.81,10521.0,56.29,56.3077,56.2812,56.2812,10521.0
2018-08-13 15:20:00,63.8,63.83,63.8,63.82,12204.0,56.2724,56.2988,56.2724,56.29,12204.0
2018-08-13 15:25:00,63.82,63.83,63.78,63.78,25454.0,56.29,56.2988,56.2547,56.2547,25454.0
2018-08-13 15:30:00,63.79,63.83,63.78,63.82,55744.0,56.2636,56.2988,56.2547,56.29,55744.0
2018-08-13 15:35:00,63.83,63.88,63.82,63.87,30964.0,56.2988,56.3429,56.29,56.3341,30964.0
2018-08-13 15:40:00,63.86,63.87,63.84,63.87,20775.0,56.3253,56.3341,56.3077,56.3341,20775.0
2018-08-13 15:45:00,63.86,63.86,63.8,63.8,22766.0,56.3253,56.3253,56.2724,56.2724,22766.0
2018-08-13 15:50:00,63.8,63.8,63.75,63.77,44140.0,56.2724,56.2724,56.2283,56.2459,44140.0
2018-08-13 15:55:00,63.76,63.79,63.72,63.73,110814.0,56.2371,56.2636,56.2018,56.2106,110814.0
2018-08-14 09:30:00,64.53,64.67,64.48,64.6,81017.0,56.9162,57.0397,56.8721,56.978,81017.0
2018-08-14 09:35:00,64.6,64.61,64.52,64.56,37604.0,56.978,56.9868,56.9074,56.9427,37604.0
2018-08-14 09:40:00,64.55,64.65,64.53,64.59,59673.0,56.9339,57.0221,56.9162,56.9692,59673.0
2018-08-14 09:45:00,64.59,64.6,64.54,64.55,17006.0,56.9692,56.978,56.9251,56.9339,17006.0
2018-08-14 09:50:00,64.55,64.56,64.5,64.56,32236.0,56.9339,56.9427,56.8898,56.9427,32236.0
2018-08-14 09:55:00,64.56,64.57,64.54,64.56,32630.0,56.9427,56.9515,56.9251,56.9427,32630.0
2018-08-14 10:00:00,64.56,64.58,64.51,64.52,27264.0,56.9427,56.9603,56.8986,56.9074,27264.0
2018-08-14 10:05:00,64.52,64.53,64.49,64.5,27599.0,56.9074,56.9162,56.881,56.8898,27599.0
2018-08-14 10:10:00,64.5,64.57,64.49,64.57,15840.0,56.8898,56.9515,56.881,56.9515,15840.0
2018-08-14 10:15:00,64.58,64.58,64.55,64.56,19770.0,56.9603,56.9603,56.9339,56.9427,19770.0
2018-08-14 10:20:00,64.56,64.59,64.55,64.56,23051.0,56.9427,56.9692,56.9339,56.9427,23051.0
2018-08-14 10:25:00,64.56,64.61,64.55,64.59,27315.0,56.9427,56.9868,56.9339,56.9692,27315.0
2018-08-14 10:30:00,64.59,64.6,64.57,64.58,12125.0,56.9692,56.978,56.9515,56.9603,12125.0
2018-08-14 10:35:00,64.58,64.63,64.57,64.62,15026.0,56.9603,57.0044,56.9515,56.9956,15026.0
2018-08-14 10:40:00,64.62,64.63,64.61,64.62,9464.0,56.9956,57.0044,56.9868,56.9956,9464.0
2018-08-14 10:45:00,64.62,64.65,64.6,64.65,11579.0,56.9956,57.0221,56.978,57.0221,11579.0
2018-08-14 10:50:00,64.65,64.7,64.65,64.69,25140.0,57.0221,57.0662,57.0221,57.0574,25140.0
2018-08-14 10:55:00,64.69,64.7,64.61,64.61,34018.0,57.0574,57.0662,56.9868,56.9868,34018.0
2018-08-14 11:00:00,64.62,64.63,64.58,64.62,18704.0,56.9956,57.0044,56.9603,56.9956,18704.0
2018-08-14 11:05:00,64.61,64.64,64.6,64.6,6827.0,56.9868,57.0133,56.978,56.978,6827.0
2018-08-14 11:10:00,64.61,64.62,64.58,64.59,16951.0,56.9868,56.9956,56.9603,56.9692,16951.0
2018-08-14 11:15:00,64.6,64.61,64.51,64.51,31910.0,56.978,56.9868,56.8986,56.8986,31910.0
2018-08-14 11:20:00,64.51,64.62,64.51,64.6,19385.0,56.8986,56.9956,56.8986,56.978,19385.0
2018-08-14 11:25:00,64.6,64.62,64.59,64.59,18704.0,56.978,56.9956,56.9692,56.9692,18704.0
2018-08-14 11:30:00,64.59,64.61,64.54,64.55,25524.0,56.9692,56.9868,56.9251,56.9339,25524.0
2018-08-14 11:35:00,64.56,64.61,64.56,64.59,12348.0,56.9427,56.9868,56.9427,56.9692,12348.0
2018-08-14 11:40:00,64.6,64.65,64.6,64.64,25570.0,56.978,57.0221,56.978,57.0133,25570.0
2018-08-14 11:45:00,64.64,64.66,64.62,64.66,8796.0,57.0133,57.0309,56.9956,57.0309,8796.0
2018-08-14 11:50:00,64.66,64.66,64.59,64.6,13726.0,57.0309,57.0309,56.9692,56.978,13726.0
2018-08-14 11:55:00,64.59,64.6,64.56,64.58,20870.0,56.9692,56.978,56.9427,56.9603,20870.0
2018-08-14 12:00:00,64.59,64.6,64.57,64.57,9048.0,56.9692,56.978,56.9515,56.9515,9048.0
2018-08-14 12:05:00,64.57,64.62,64.57,64.58,11655.0,56.9515,56.9956,56.9515,56.9603,11655.0
2018-08-14 12:10:00,64.59,64.59,64.55,64.55,3500.0,56.9692,56.9692,56.9339,56.9339,3500.0
2018-08-14 12:15:00,64.56,64.57,64.54,64.56,6724.0,56.9427,56.9515,56.9251,56.9427,6724.0
2018-08-14 12:20:00,64.56,64.57,64.53,64.54,9290.0,56.9427,56.9515,56.9162,56.9251,9290.0
2018-08-14 12:25:00,64.54,64.56,64.54,64.55,5700.0,56.9251,56.9427,56.9251,56.9339,5700.0
2018-08-14 12:30:00,64.55,64.57,64.53,64.56,20091.0,56.9339,56.9515,56.9162,56.9427,20091.0
2018-08-14 12:35:00,64.57,64.59,64.56,64.59,6900.0,56.9515,56.9692,56.9427,56.9692,6900.0
2018-08-14 12:40:00,64.59,64.63,64.59,64.6,19256.0,56.9692,57.0044,56.9692,56.978,19256.0
2018-08-14 12:45:00,64.6,64.61,64.57,64.59,6025.0,56.978,56.9868,56.9515,56.9692,6025.0
2018-08-14 12:50:00,64.59,64.6,64.56,64.57,6625.0,56.9692,56.978,56.9427,56.9515,6625.0
2018-08-14 12:55:00,64.57,64.6,64.57,64.58,6435.0,56.9515,56.978,56.9515,56.9603,6435.0
2018-08-14 13:00:00,64.58,64.63,64.58,64.61,9178.0,56.9603,57.0044,56.9603,56.9868,9178.0
2018-08-14 13:05:00,64.59,64.6,64.51,64.53,10541.0,56.9692,56.978,56.8986,56.9162,10541.0
2018-08-14 13:10:00,64.53,64.54,64.51,64.54,13881.0,56.9162,56.9251,56.8986,56.9251,13881.0
2018-08-14 13:15:00,64.54,64.54,64.52,64.53,3291.0,56.9251,56.9251,56.9074,56.9162,3291.0
2018-08-14 13:20:00,64.52,64.55,64.51,64.55,7957.0,56.9074,56.9339,56.8986,56.9339,7957.0
2018-08-14 13:25:00,64.56,64.56,64.53,64.54,2635.0,56.9427,56.9427,56.9162,56.9251,2635.0
2018-08-14 13:30:00,64.53,64.57,64.53,64.56,5895.0,56.9162,56.9515,56.9162,56.9427,5895.0
2018-08-14 13:35:00,64.56,64.57,64.56,64.57,3704.0,56.9427,56.9515,56.9427,56.9515,3704.0
2018-08-14 13:40:00,64.58,64.59,64.55,64.55,7238.0,56.9603,56.9692,56.9339,56.9339,7238.0
2018-08-14 13:45:00,64.56,64.56,64.55,64.56,9962.0,56.9427,56.9427,56.9339,56.9427,9962.0
2018-08-14 13:50:00,64.54,64.55,64.52,64.55,12907.0,56.9251,56.9339,56.9074,56.9339,12907.0
2018-08-14 13:55:00,64.54,64.62,64.54,64.62,15177.0,56.9251,56.9956,56.9251,56.9956,15177.0
2018-08-14 14:00:00,64.62,64.63,64.6,64.6,6591.0,56.9956,57.0044,56.978,56.978,6591.0
2018-08-14 14:05:00,64.59,64.59,64.56,64.58,7035.0,56.9692,56.9692,56.9427,56.9603,7035.0
2018-08-14 14:10:00,64.59,64.61,64.58,64.61,6909.0,56.9692,56.9868,56.9603,56.9868,6909.0
2018-08-14 14:15:00,64.61,64.63,64.6,64.61,9020.0,56.9868,57.0044,56.978,56.9868,9020.0
2018-08-14 14:20:00,64.61,64.61,64.53,64.53,7051.0,56.9868,56.9868,56.9162,56.9162,7051.0
2018-08-14 14:25:00,64.53,64.54,64.51,64.53,4197.0,56.9162,56.9251,56.8986,56.9162,4197.0
2018-08-14 14:30:00,64.55,64.57,64.55,64.56,2338.0,56.9339,56.9515,56.9339,56.9427,2338.0
2018-08-14 14:35:00,64.57,64.59,64.56,64.58,4684.0,56.9515,56.9692,56.9427,56.9603,4684.0
2018-08-14 14:40:00,64.58,64.6,64.58,64.6,4887.0,56.9603,56.978,56.9603,56.978,4887.0
2018-08-14 14:45:00,64.6,64.61,64.57,64.59,3670.0,56.978,56.9868,56.9515,56.9692,3670.0
2018-08-14 14:50:00,64.59,64.6,64.58,64.58,3300.0,56.9692,56.978,56.9603,56.9603,3300.0
2018-08-14 14:55:00,64.59,64.62,64.59,64.62,7666.0,56.9692,56.9956,56.9692,56.9956,7666.0
2018-08-14 15:00:00,64.62,64.68,64.61,64.66,66273.0,56.9956,57.0486,56.9868,57.0309,66273.0
2018-08-14 15:05:00,64.66,64.68,64.65,64.67,15294.0,57.0309,57.0486,57.0221,57.0397,15294.0
2018-08-14 15:10:00,64.68,64.71,64.68,64.71,20837.0,57.0486,57.075,57.0486,57.075,20837.0
2018-08-14 15:15:00,64.71,64.72,64.69,64.71,15102.0,57.075,57.0838,57.0574,57.075,15102.0
2018-08-14 15:20:00,64.71,64.76,64.7,64.76,29478.0,57.075,57.1191,57.0662,57.1191,29478.0
2018-08-14 15:25:00,64.76,64.76,64.73,64.73,31129.0,57.1191,57.1191,57.0927,57.0927,31129.0
2018-08-14 15:30:00,64.73,64.74,64.7,64.74,21381.0,57.0927,57.1015,57.0662,57.1015,21381.0
2018-08-14 15:35:00,64.73,64.76,64.73,64.75,28144.0,57.0927,57.1191,57.0927,57.1103,28144.0
2018-08-14 15:40:00,64.74,64.74,64.72,64.73,41744.0,57.1015,57.1015,57.0838,57.0927,41744.0
2018-08-14 15:45:00,64.73,64.73,64.71,64.71,19101.0,57.0927,57.0927,57.075,57.075,19101.0
2018-08-14 15:50:00,64.72,64.73,64.68,64.7,28283.0,57.0838,57.0927,57.0486,57.0662,28283.0
2018-08-14 15:55:00,64.7,64.74,64.65,64.72,224213.0,57.0662,57.1015,57.0221,57.0838,224213.0
2018-08-15 09:30:00,63.44,63.57,62.98,63.12,185163.0,55.9549,56.0695,55.5491,55.6726,185163.0
2018-08-15 09:35:00,63.11,63.24,63.06,63.15,96433.0,55.6638,55.7785,55.6197,55.6991,96433.0
2018-08-15 09:40:00,63.16,63.17,63.06,63.13,93133.0,55.7079,55.7167,55.6197,55.6814,93133.0
2018-08-15 09:45:00,63.13,63.16,63.05,63.09,185009.0,55.6814,55.7079,55.6109,55.6462,185009.0
2018-08-15 09:50:00,63.1,63.18,63.09,63.12,264064.0,55.655,55.7255,55.6462,55.6726,264064.0
2018-08-15 09:55:00,63.12,63.17,63.06,63.12,152570.0,55.6726,55.7167,55.6197,55.6726,152570.0
2018-08-15 10:00:00,63.11,63.12,62.98,63.01,175184.0,55.6638,55.6726,55.5491,55.5756,175184.0
2018-08-15 10:05:00,63.01,63.08,62.98,63.05,121222.0,55.5756,55.6373,55.5491,55.6109,121222.0
2018-08-15 10:10:00,63.06,63.06,62.95,63.04,117299.0,55.6197,55.6197,55.5227,55.6021,117299.0
2018-08-15 10:15:00,63.03,63.21,63.02,63.12,140509.0,55.5932,55.752,55.5844,55.6726,140509.0
2018-08-15 10:20:00,63.13,63.17,63.07,63.11,57484.0,55.6814,55.7167,55.6285,55.6638,57484.0
2018-08-15 10:25:00,63.11,63.11,63.01,63.09,68121.0,55.6638,55.6638,55.5756,55.6462,68121.0
2018-08-15 10:30:00,63.08,63.1,62.92,63.1,226599.0,55.6373,55.655,55.4962,55.655,226599.0
2018-08-15 10:35:00,63.09,63.16,63.08,63.14,90894.0,55.6462,55.7079,55.6373,55.6903,90894.0
2018-08-15 10:40:00,63.13,63.21,63.09,63.1,52746.0,55.6814,55.752,55.6462,55.655,52746.0
2018-08-15 10:45:00,63.1,63.14,63.09,63.1,74399.0,55.655,55.6903,55.6462,55.655,74399.0
2018-08-15 10:50:00,63.1,63.1,62.95,62.95,75675.0,55.655,55.655,55.5227,55.5227,75675.0
2018-08-15 10:55:00,62.96,62.98,62.89,62.95,111541.0,55.5315,55.5491,55.4697,55.5227,111541.0
2018-08-15 11:00:00,62.95,63.05,62.93,63.04,98923.0,55.5227,55.6109,55.505,55.6021,98923.0
2018-08-15 11:05:00,63.04,63.21,62.97,63.21,113195.0,55.6021,55.752,55.5403,55.752,113195.0
2018-08-15 11:10:00,63.23,63.3,63.02,63.04,173322.0,55.7696,55.8314,55.5844,55.6021,173322.0
2018-08-15 11:15:00,63.06,63.13,62.92,62.98,98638.0,55.6197,55.6814,55.4962,55.5491,98638.0
2018-08-15 11:20:00,62.97,63.09,62.97,63.07,30376.0,55.5403,55.6462,55.5403,55.6285,30376.0
2018-08-15 11:25:00,63.08,63.2,63.08,63.14,47426.0,55.6373,55.7432,55.6373,55.6903,47426.0
2018-08-15 11:30:00,63.18,63.32,63.14,63.3,49836.0,55.7255,55.849,55.6903,55.8314,49836.0
2018-08-15 11:35:00,63.3,63.43,63.26,63.27,83379.0,55.8314,55.946,55.7961,55.8049,83379.0
2018-08-15 11:40:00,63.28,63.36,63.28,63.29,80978.0,55.8137,55.8843,55.8137,55.8226,80978.0
2018-08-15 11:45:00,63.29,63.4,63.23,63.37,40525.0,55.8226,55.9196,55.7696,55.8931,40525.0
2018-08-15 11:50:00,63.38,63.41,63.27,63.28,10340.0,55.9019,55.9284,55.8049,55.8137,10340.0
2018-08-15 11:55:00,63.29,63.33,63.19,63.2,11185.0,55.8226,55.8578,55.7344,55.7432,11185.0
2018-08-15 12:00:00,63.21,63.36,63.21,63.32,31620.0,55.752,55.8843,55.752,55.849,31620.0
2018-08-15 12:05:00,63.32,63.45,63.29,63.44,39618.0,55.849,55.9637,55.8226,55.9549,39618.0
2018-08-15 12:10:00,63.43,63.63,63.41,63.61,111088.0,55.946,56.1224,55.9284,56.1048,111088.0
2018-08-15 12:15:00,63.61,63.78,63.57,63.6,148180.0,56.1048,56.2547,56.0695,56.096,148180.0
2018-08-15 12:20:00,63.61,63.61,63.52,63.61,26314.0,56.1048,56.1048,56.0254,56.1048,26314.0
2018-08-15 12:25:00,63.61,63.63,63.56,63.63,27357.0,56.1048,56.1224,56.0607,56.1224,27357.0
2018-08-15 12:30:00,63.64,63.74,63.64,63.71,37600.0,56.1313,56.2195,56.1313,56.193,37600.0
2018-08-15 12:35:00,63.71,63.75,63.67,63.75,17930.0,56.193,56.2283,56.1577,56.2283,17930.0
2018-08-15 12:40:00,63.76,63.77,63.69,63.69,19588.0,56.2371,56.2459,56.1754,56.1754,19588.0
2018-08-15 12:45:00,63.68,63.68,63.55,63.55,35355.0,56.1665,56.1665,56.0519,56.0519,35355.0
2018-08-15 12:50:00,63.56,63.58,63.52,63.55,20941.0,56.0607,56.0783,56.0254,56.0519,20941.0
2018-08-15 12:55:00,63.55,63.65,63.55,63.65,31804.0,56.0519,56.1401,56.0519,56.1401,31804.0
2018-08-15 13:00:00,63.65,63.65,63.62,63.64,33888.0,56.1401,56.1401,56.1136,56.1313,33888.0
2018-08-15 13:05:00,63.65,63.66,63.62,63.63,51103.0,56.1401,56.1489,56.1136,56.1224,51103.0
2018-08-15 13:10:00,63.62,63.64,63.55,63.57,13763.0,56.1136,56.1313,56.0519,56.0695,13763.0
2018-08-15 13:15:00,63.58,63.58,63.53,63.54,9700.0,56.0783,56.0783,56.0342,56.0431,9700.0
2018-08-15 13:20:00,63.52,63.6,63.46,63.48,26716.0,56.0254,56.096,55.9725,55.9901,26716.0
2018-08-15 13:25:00,63.49,63.57,63.49,63.57,8800.0,55.999,56.0695,55.999,56.0695,8800.0
2018-08-15 13:30:00,63.58,63.58,63.5,63.5,14195.0,56.0783,56.0783,56.0078,56.0078,14195.0
2018-08-15 13:35:00,63.5,63.51,63.47,63.51,6588.0,56.0078,56.0166,55.9813,56.0166,6588.0
2018-08-15 13:40:00,63.51,63.51,63.43,63.46,124610.0,56.0166,56.0166,55.946,55.9725,124610.0
2018-08-15 13:45:00,63.47,63.49,63.39,63.39,20428.0,55.9813,55.999,55.9108,55.9108,20428.0
2018-08-15 13:50:00,63.39,63.43,63.38,63.41,34451.0,55.9108,55.946,55.9019,55.9284,34451.0
2018-08-15 13:55:00,63.41,63.49,63.4,63.4,14786.0,55.9284,55.999,55.9196,55.9196,14786.0
2018-08-15 14:00:00,63.4,63.5,63.35,63.48,21471.0,55.9196,56.0078,55.8755,55.9901,21471.0
2018-08-15 14:05:00,63.47,63.47,63.41,63.41,8699.0,55.9813,55.9813,55.9284,55.9284,8699.0
2018-08-15 14:10:00,63.41,63.43,63.37,63.37,10949.0,55.9284,55.946,55.8931,55.8931,10949.0
2018-08-15 14:15:00,63.39,63.44,63.39,63.41,10756.0,55.9108,55.9549,55.9108,55.9284,10756.0
2018-08-15 14:20:00,63.41,63.43,63.36,63.41,16012.0,55.9284,55.946,55.8843,55.9284,16012.0
2018-08-15 14:25:00,63.41,63.41,63.31,63.33,13131.0,55.9284,55.9284,55.8402,55.8578,13131.0
2018-08-15 14:30:00,63.33,63.35,63.29,63.34,19820.0,55.8578,55.8755,55.8226,55.8667,19820.0
2018-08-15 14:35:00,63.35,63.45,63.35,63.36,33700.0,55.8755,55.9637,55.8755,55.8843,33700.0
2018-08-15 14:40:00,63.36,63.36,63.27,63.27,34161.0,55.8843,55.8843,55.8049,55.8049,34161.0
2018-08-15 14:45:00,63.26,63.26,63.2,63.23,18637.0,55.7961,55.7961,55.7432,55.7696,18637.0
2018-08-15 14:50:00,63.23,63.3,63.23,63.29,21688.0,55.7696,55.8314,55.7696,55.8226,21688.0
2018-08-15 14:55:00,63.28,63.35,63.28,63.35,10811.0,55.8137,55.8755,55.8137,55.8755,10811.0
2018-08-15 15:00:00,63.36,63.41,63.34,63.39,13443.0,55.8843,55.9284,55.8667,55.9108,13443.0
2018-08-15 15:05:00,63.39,63.42,63.36,63.38,62362.0,55.9108,55.9372,55.8843,55.9019,62362.0
2018-08-15 15:10:00,63.38,63.38,63.33,63.33,28851.0,55.9019,55.9019,55.8578,55.8578,28851.0
2018-08-15 15:15:00,63.32,63.35,63.3,63.34,30575.0,55.849,55.8755,55.8314,55.8667,30575.0
2018-08-15 15:20:00,63.35,63.38,63.3,63.3,76334.0,55.8755,55.9019,55.8314,55.8314,76334.0
2018-08-15 15:25:00,63.31,63.35,63.29,63.35,34623.0,55.8402,55.8755,55.8226,55.8755,34623.0
2018-08-15 15:30:00,63.36,63.47,63.36,63.47,66758.0,55.8843,55.9813,55.8843,55.9813,66758.0
2018-08-15 15:35:00,63.46,63.5,63.37,63.37,45369.0,55.9725,56.0078,55.8931,55.8931,45369.0
2018-08-15 15:40:00,63.37,63.38,63.33,63.36,29824.0,55.8931,55.9019,55.8578,55.8843,29824.0
2018-08-15 15:45:00,63.36,63.4,63.33,63.34,39166.0,55.8843,55.9196,55.8578,55.8667,39166.0
2018-08-15 15:50:00,63.34,63.35,63.25,63.27,48795.0,55.8667,55.8755,55.7873,55.8049,48795.0
2018-08-15 15:55:00,63.27,63.37,63.26,63.33,97230.0,55.8049,55.8931,55.7961,55.8578,97230.0
2018-08-16 09:30:00,63.85,64.02,63.85,63.98,332857.0,56.3165,56.4664,56.3165,56.4311,332857.0
2018-08-16 09:35:00,63.99,63.99,63.89,63.91,119080.0,56.44,56.44,56.3518,56.3694,119080.0
2018-08-16 09:40:00,63.92,63.94,63.88,63.92,184370.0,56.3782,56.3959,56.3429,56.3782,184370.0
2018-08-16 09:45:00,63.93,63.94,63.89,63.93,167097.0,56.387,56.3959,56.3518,56.387,167097.0
2018-08-16 09:50:00,63.93,64.06,63.92,64.05,173982.0,56.387,56.5017,56.3782,56.4929,173982.0
2018-08-16 09:55:00,64.05,64.07,64.01,64.01,137520.0,56.4929,56.5105,56.4576,56.4576,137520.0
2018-08-16 10:00:00,64.02,64.04,64.0,64.0,164086.0,56.4664,56.4841,56.4488,56.4488,164086.0
2018-08-16 10:05:00,64.0,64.06,64.0,64.03,135484.0,56.4488,56.5017,56.4488,56.4752,135484.0
2018-08-16 10:10:00,64.04,64.05,64.01,64.04,96585.0,56.4841,56.4929,56.4576,56.4841,96585.0
2018-08-16 10:15:00,64.04,64.05,63.99,64.0,102341.0,56.4841,56.4929,56.44,56.4488,102341.0
2018-08-16 10:20:00,64.0,64.03,63.99,64.0,38791.0,56.4488,56.4752,56.44,56.4488,38791.0
2018-08-16 10:25:00,64.01,64.02,63.97,64.02,67824.0,56.4576,56.4664,56.4223,56.4664,67824.0
2018-08-16 10:30:00,64.01,64.02,63.99,64.01,122285.0,56.4576,56.4664,56.44,56.4576,122285.0
2018-08-16 10:35:00,64.01,64.05,64.0,64.02,26509.0,56.4576,56.4929,56.4488,56.4664,26509.0
2018-08-16 10:40:00,64.03,64.06,64.01,64.06,56148.0,56.4752,56.5017,56.4576,56.5017,56148.0
2018-08-16 10:45:00,64.06,64.11,64.05,64.1,27840.0,56.5017,56.5458,56.4929,56.537,27840.0
2018-08-16 10:50:00,64.1,64.11,64.07,64.08,8173.0,56.537,56.5458,56.5105,56.5193,8173.0
2018-08-16 10:55:00,64.08,64.08,64.01,64.02,30661.0,56.5193,56.5193,56.4576,56.4664,30661.0
2018-08-16 11:00:00,64.01,64.11,64.01,64.09,45243.0,56.4576,56.5458,56.4576,56.5282,45243.0
2018-08-16 11:05:00,64.09,64.11,64.08,64.11,10832.0,56.5282,56.5458,56.5193,56.5458,10832.0
2018-08-16 11:10:00,64.11,64.14,64.1,64.12,24275.0,56.5458,56.5723,56.537,56.5546,24275.0
2018-08-16 11:15:00,64.12,64.16,64.11,64.15,21640.0,56.5546,56.5899,56.5458,56.5811,21640.0
2018-08-16 11:20:00,64.15,64.16,64.12,64.13,10556.0,56.5811,56.5899,56.5546,56.5634,10556.0
2018-08-16 11:25:00,64.13,64.18,64.13,64.18,21495.0,56.5634,56.6075,56.5634,56.6075,21495.0
2018-08-16 11:30:00,64.17,64.18,64.09,64.11,21986.0,56.5987,56.6075,56.5282,56.5458,21986.0
2018-08-16 11:35:00,64.11,64.13,64.06,64.06,16268.0,56.5458,56.5634,56.5017,56.5017,16268.0
2018-08-16 11:40:00,64.05,64.06,63.96,64.02,63978.0,56.4929,56.5017,56.4135,56.4664,63978.0
2018-08-16 11:45:00,64.02,64.08,64.01,64.07,22913.0,56.4664,56.5193,56.4576,56.5105,22913.0
2018-08-16 11:50:00,64.08,64.1,64.05,64.06,54149.0,56.5193,56.537,56.4929,56.5017,54149.0
2018-08-16 11:55:00,64.07,64.1,64.07,64.09,21478.0,56.5105,56.537,56.5105,56.5282,21478.0
2018-08-16 12:00:00,64.1,64.13,64.1,64.1,20918.0,56.537,56.5634,56.537,56.537,20918.0
2018-08-16 12:05:00,64.1,64.14,64.09,64.12,12087.0,56.537,56.5723,56.5282,56.5546,12087.0
2018-08-16 12:10:00,64.12,64.15,64.12,64.14,16655.0,56.5546,56.5811,56.5546,56.5723,16655.0
2018-08-16 12:15:00,64.14,64.14,64.1,64.14,11624.0,56.5723,56.5723,56.537,56.5723,11624.0
2018-08-16 12:20:00,64.14,64.14,64.11,64.11,29515.0,56.5723,56.5723,56.5458,56.5458,29515.0
2018-08-16 12:25:00,64.11,64.12,64.09,64.11,35460.0,56.5458,56.5546,56.5282,56.5458,35460.0
2018-08-16 12:30:00,64.1,64.1,63.99,64.0,71189.0,56.537,56.537,56.44,56.4488,71189.0
2018-08-16 12:35:00,64.0,64.0,63.95,63.97,22186.0,56.4488,56.4488,56.4047,56.4223,22186.0
2018-08-16 12:40:00,63.96,63.96,63.75,63.76,97960.0,56.4135,56.4135,56.2283,56.2371,97960.0
2018-08-16 12:45:00,63.76,63.87,63.76,63.85,38566.0,56.2371,56.3341,56.2371,56.3165,38566.0
2018-08-16 12:50:00,63.86,63.91,63.84,63.91,29503.0,56.3253,56.3694,56.3077,56.3694,29503.0
2018-08-16 12:55:00,63.91,63.95,63.91,63.94,28446.0,56.3694,56.4047,56.3694,56.3959,28446.0
2018-08-16 13:00:00,63.94,63.97,63.92,63.95,14024.0,56.3959,56.4223,56.3782,56.4047,14024.0
2018-08-16 13:05:00,63.95,63.95,63.91,63.92,9230.0,56.4047,56.4047,56.3694,56.3782,9230.0
2018-08-16 13:10:00,63.92,63.92,63.89,63.9,53572.0,56.3782,56.3782,56.3518,56.3606,53572.0
2018-08-16 13:15:00,63.89,63.91,63.88,63.91,19945.0,56.3518,56.3694,56.3429,56.3694,19945.0
2018-08-16 13:20:00,63.92,63.99,63.92,63.99,12965.0,56.3782,56.44,56.3782,56.44,12965.0
2018-08-16 13:25:00,63.99,63.99,63.97,63.98,6524.0,56.44,56.44,56.4223,56.4311,6524.0
2018-08-16 13:30:00,63.98,63.98,63.96,63.97,7291.0,56.4311,56.4311,56.4135,56.4223,7291.0
2018-08-16 13:35:00,63.97,64.01,63.97,64.01,11045.0,56.4223,56.4576,56.4223,56.4576,11045.0
2018-08-16 13:40:00,64.01,64.02,64.0,64.01,19595.0,56.4576,56.4664,56.4488,56.4576,19595.0
2018-08-16 13:45:00,64.0,64.01,63.91,63.91,29911.0,56.4488,56.4576,56.3694,56.3694,29911.0
2018-08-16 13:50:00,63.9,63.91,63.87,63.89,15119.0,56.3606,56.3694,56.3341,56.3518,15119.0
2018-08-16 13:55:00,63.9,63.92,63.88,63.92,8750.0,56.3606,56.3782,56.3429,56.3782,8750.0
2018-08-16 14:00:00,63.91,63.92,63.89,63.92,10549.0,56.3694,56.3782,56.3518,56.3782,10549.0
2018-08-16 14:05:00,63.92,63.95,63.91,63.92,11706.0,56.3782,56.4047,56.3694,56.3782,11706.0
2018-08-16 14:10:00,63.93,63.93,63.9,63.92,10659.0,56.387,56.387,56.3606,56.3782,10659.0
2018-08-16 14:15:00,63.92,63.96,63.91,63.95,12500.0,56.3782,56.4135,56.3694,56.4047,12500.0
2018-08-16 14:20:00,63.94,63.95,63.91,63.91,9045.0,56.3959,56.4047,56.3694,56.3694,9045.0
2018-08-16 14:25:00,63.91,63.95,63.9,63.9,13220.0,56.3694,56.4047,56.3606,56.3606,13220.0
2018-08-16 14:30:00,63.9,63.9,63.86,63.9,31307.0,56.3606,56.3606,56.3253,56.3606,31307.0
2018-08-16 14:35:00,63.9,63.93,63.9,63.92,8553.0,56.3606,56.387,56.3606,56.3782,8553.0
2018-08-16 14:40:00,63.91,63.94,63.91,63.94,11777.0,56.3694,56.3959,56.3694,56.3959,11777.0
2018-08-16 14:45:00,63.93,63.96,63.93,63.96,10353.0,56.387,56.4135,56.387,56.4135,10353.0
2018-08-16 14:50:00,63.96,63.97,63.95,63.96,14908.0,56.4135,56.4223,56.4047,56.4135,14908.0
2018-08-16 14:55:00,63.97,63.98,63.96,63.97,7223.0,56.4223,56.4311,56.4135,56.4223,7223.0
2018-08-16 15:00:00,63.96,63.98,63.95,63.97,8935.0,56.4135,56.4311,56.4047,56.4223,8935.0
2018-08-16 15:05:00,63.96,63.97,63.93,63.93,5224.0,56.4135,56.4223,56.387,56.387,5224.0
2018-08-16 15:10:00,63.93,63.95,63.93,63.93,6868.0,56.387,56.4047,56.387,56.387,6868.0
2018-08-16 15:15:00,63.92,63.94,63.92,63.93,3602.0,56.3782,56.3959,56.3782,56.387,3602.0
2018-08-16 15:20:00,63.93,63.97,63.92,63.94,7827.0,56.387,56.4223,56.3782,56.3959,7827.0
2018-08-16 15:25:00,63.94,64.0,63.94,63.99,26705.0,56.3959,56.4488,56.3959,56.44,26705.0
2018-08-16 15:30:00,63.99,64.0,63.96,63.99,18522.0,56.44,56.4488,56.4135,56.44,18522.0
2018-08-16 15:35:00,63.98,63.99,63.96,63.96,16912.0,56.4311,56.44,56.4135,56.4135,16912.0
2018-08-16 15:40:00,63.97,63.97,63.95,63.96,9876.0,56.4223,56.4223,56.4047,56.4135,9876.0
2018-08-16 15:45:00,63.96,63.96,63.9,63.92,30272.0,56.4135,56.4135,56.3606,56.3782,30272.0
2018-08-16 15:50:00,63.92,63.92,63.88,63.9,30285.0,56.3782,56.3782,56.3429,56.3606,30285.0
2018-08-16 15:55:00,63.89,63.9,63.86,63.88,92894.0,56.3518,56.3606,56.3253,56.3429,92894.0
2018-08-17 09:30:00,64.02,64.09,63.78,64.05,52777.0,56.4664,56.5282,56.2547,56.4929,52777.0
2018-08-17 09:35:00,64.04,64.16,64.03,64.16,43647.0,56.4841,56.5899,56.4752,56.5899,43647.0
2018-08-17 09:40:00,64.15,64.16,64.06,64.08,45158.0,56.5811,56.5899,56.5017,56.5193,45158.0
2018-08-17 09:45:00,64.09,64.11,64.04,64.06,27613.0,56.5282,56.5458,56.4841,56.5017,27613.0
2018-08-17 09:50:00,64.07,64.09,64.02,64.04,72102.0,56.5105,56.5282,56.4664,56.4841,72102.0
2018-08-17 09:55:00,64.05,64.06,64.03,64.04,36692.0,56.4929,56.5017,56.4752,56.4841,36692.0
2018-08-17 10:00:00,64.04,64.08,64.03,64.07,22636.0,56.4841,56.5193,56.4752,56.5105,22636.0
2018-08-17 10:05:00,64.06,64.06,64.0,64.0,50405.0,56.5017,56.5017,56.4488,56.4488,50405.0
2018-08-17 10:10:00,64.0,64.01,63.96,63.97,34055.0,56.4488,56.4576,56.4135,56.4223,34055.0
2018-08-17 10:15:00,63.96,64.0,63.96,64.0,49044.0,56.4135,56.4488,56.4135,56.4488,49044.0
2018-08-17 10:20:00,64.01,64.02,63.97,63.97,27317.0,56.4576,56.4664,56.4223,56.4223,27317.0
2018-08-17 10:25:00,63.98,63.98,63.95,63.95,28320.0,56.4311,56.4311,56.4047,56.4047,28320.0
2018-08-17 10:30:00,63.96,64.0,63.96,64.0,44039.0,56.4135,56.4488,56.4135,56.4488,44039.0
2018-08-17 10:35:00,64.0,64.04,64.0,64.03,20369.0,56.4488,56.4841,56.4488,56.4752,20369.0
2018-08-17 10:40:00,64.03,64.04,64.01,64.01,12705.0,56.4752,56.4841,56.4576,56.4576,12705.0
2018-08-17 10:45:00,64.01,64.05,63.98,64.05,14655.0,56.4576,56.4929,56.4311,56.4929,14655.0
2018-08-17 10:50:00,64.05,64.11,64.05,64.08,24132.0,56.4929,56.5458,56.4929,56.5193,24132.0
2018-08-17 10:55:00,64.07,64.12,64.07,64.11,7872.0,56.5105,56.5546,56.5105,56.5458,7872.0
2018-08-17 11:00:00,64.11,64.11,64.04,64.06,11341.0,56.5458,56.5458,56.4841,56.5017,11341.0
2018-08-17 11:05:00,64.07,64.07,64.03,64.05,5652.0,56.5105,56.5105,56.4752,56.4929,5652.0
2018-08-17 11:10:00,64.06,64.06,64.02,64.06,4356.0,56.5017,56.5017,56.4664,56.5017,4356.0
2018-08-17 11:15:00,64.08,64.15,64.08,64.15,14225.0,56.5193,56.5811,56.5193,56.5811,14225.0
2018-08-17 11:20:00,64.16,64.17,64.14,64.15,4305.0,56.5899,56.5987,56.5723,56.5811,4305.0
2018-08-17 11:25:00,64.15,64.17,64.14,64.17,14166.0,56.5811,56.5987,56.5723,56.5987,14166.0
2018-08-17 11:30:00,64.16,64.19,64.16,64.19,26500.0,56.5899,56.6164,56.5899,56.6164,26500.0
2018-08-17 11:35:00,64.19,64.2,64.14,64.15,9536.0,56.6164,56.6252,56.5723,56.5811,9536.0
2018-08-17 11:40:00,64.16,64.21,64.16,64.19,4600.0,56.5899,56.634,56.5899,56.6164,4600.0
2018-08-17 11:45:00,64.18,64.21,64.18,64.21,5247.0,56.6075,56.634,56.6075,56.634,5247.0
2018-08-17 11:50:00,64.21,64.21,64.2,64.21,103141.0,56.634,56.634,56.6252,56.634,103141.0
2018-08-17 11:55:00,64.21,64.25,64.19,64.19,29895.0,56.634,56.6693,56.6164,56.6164,29895.0
2018-08-17 12:00:00,64.19,64.2,64.17,64.17,13815.0,56.6164,56.6252,56.5987,56.5987,13815.0
2018-08-17 12:05:00,64.18,64.19,64.16,64.17,8441.0,56.6075,56.6164,56.5899,56.5987,8441.0
2018-08-17 12:10:00,64.16,64.2,64.15,64.15,6597.0,56.5899,56.6252,56.5811,56.5811,6597.0
2018-08-17 12:15:00,64.16,64.19,64.15,64.17,5457.0,56.5899,56.6164,56.5811,56.5987,5457.0
2018-08-17 12:20:00,64.18,64.19,64.18,64.18,1400.0,56.6075,56.6164,56.6075,56.6075,1400.0
2018-08-17 12:25:00,64.19,64.2,64.18,64.18,7948.0,56.6164,56.6252,56.6075,56.6075,7948.0
2018-08-17 12:30:00,64.17,64.17,64.13,64.13,5559.0,56.5987,56.5987,56.5634,56.5634,5559.0
2018-08-17 12:35:00,64.12,64.13,64.11,64.11,4530.0,56.5546,56.5634,56.5458,56.5458,4530.0
2018-08-17 12:40:00,64.12,64.15,64.12,64.13,4408.0,56.5546,56.5811,56.5546,56.5634,4408.0
2018-08-17 12:45:00,64.13,64.13,64.11,64.12,950.0,56.5634,56.5634,56.5458,56.5546,950.0
2018-08-17 12:50:00,64.13,64.14,64.13,64.14,900.0,56.5634,56.5723,56.5634,56.5723,900.0
2018-08-17 12:55:00,64.14,64.15,64.11,64.13,24517.0,56.5723,56.5811,56.5458,56.5634,24517.0
2018-08-17 13:00:00,64.13,64.15,64.12,64.15,13537.0,56.5634,56.5811,56.5546,56.5811,13537.0
2018-08-17 13:05:00,64.14,64.14,64.12,64.13,2314.0,56.5723,56.5723,56.5546,56.5634,2314.0
2018-08-17 13:10:00,64.13,64.14,64.12,64.13,14456.0,56.5634,56.5723,56.5546,56.5634,14456.0
2018-08-17 13:15:00,64.14,64.19,64.14,64.17,9473.0,56.5723,56.6164,56.5723,56.5987,9473.0
2018-08-17 13:20:00,64.16,64.17,64.15,64.15,10258.0,56.5899,56.5987,56.5811,56.5811,10258.0
2018-08-17 13:25:00,64.14,64.14,64.1,64.1,1000.0,56.5723,56.5723,56.537,56.537,1000.0
2018-08-17 13:30:00,64.11,64.15,64.11,64.14,3202.0,56.5458,56.5811,56.5458,56.5723,3202.0
2018-08-17 13:35:00,64.14,64.16,64.13,64.15,4264.0,56.5723,56.5899,56.5634,56.5811,4264.0
2018-08-17 13:40:00,64.16,64.18,64.15,64.16,8472.0,56.5899,56.6075,56.5811,56.5899,8472.0
2018-08-17 13:45:00,64.16,64.17,64.15,64.15,1691.0,56.5899,56.5987,56.5811,56.5811,1691.0
2018-08-17 13:50:00,64.14,64.18,64.14,64.17,1125.0,56.5723,56.6075,56.5723,56.5987,1125.0
2018-08-17 13:55:00,64.17,64.21,64.16,64.19,25268.0,56.5987,56.634,56.5899,56.6164,25268.0
2018-08-17 14:00:00,64.19,64.29,64.19,64.29,43186.0,56.6164,56.7046,56.6164,56.7046,43186.0
2018-08-17 14:05:00,64.3,64.35,64.28,64.35,57649.0,56.7134,56.7575,56.6957,56.7575,57649.0
2018-08-17 14:10:00,64.37,64.42,64.35,64.42,21769.0,56.7751,56.8192,56.7575,56.8192,21769.0
2018-08-17 14:15:00,64.42,64.48,64.42,64.47,46959.0,56.8192,56.8721,56.8192,56.8633,46959.0
2018-08-17 14:20:00,64.46,64.55,64.45,64.51,162823.0,56.8545,56.9339,56.8457,56.8986,162823.0
2018-08-17 14:25:00,64.51,64.61,64.5,64.53,74749.0,56.8986,56.9868,56.8898,56.9162,74749.0
2018-08-17 14:30:00,64.54,64.61,64.53,64.57,20310.0,56.9251,56.9868,56.9162,56.9515,20310.0
2018-08-17 14:35:00,64.57,64.59,64.52,64.58,20823.0,56.9515,56.9692,56.9074,56.9603,20823.0
2018-08-17 14:40:00,64.59,64.67,64.56,64.62,31713.0,56.9692,57.0397,56.9427,56.9956,31713.0
2018-08-17 14:45:00,64.62,64.65,64.6,64.62,26573.0,56.9956,57.0221,56.978,56.9956,26573.0
2018-08-17 14:50:00,64.63,64.68,64.63,64.68,47287.0,57.0044,57.0486,57.0044,57.0486,47287.0
2018-08-17 14:55:00,64.7,64.71,64.66,64.68,30649.0,57.0662,57.075,57.0309,57.0486,30649.0
2018-08-17 15:00:00,64.66,64.73,64.63,64.7,27559.0,57.0309,57.0927,57.0044,57.0662,27559.0
2018-08-17 15:05:00,64.69,64.69,64.61,64.62,24886.0,57.0574,57.0574,56.9868,56.9956,24886.0
2018-08-17 15:10:00,64.62,64.65,64.6,64.62,28701.0,56.9956,57.0221,56.978,56.9956,28701.0
2018-08-17 15:15:00,64.63,64.66,64.61,64.66,36825.0,57.0044,57.0309,56.9868,57.0309,36825.0
2018-08-17 15:20:00,64.65,64.68,64.63,64.64,31895.0,57.0221,57.0486,57.0044,57.0133,31895.0
2018-08-17 15:25:00,64.64,64.64,64.59,64.61,20929.0,57.0133,57.0133,56.9692,56.9868,20929.0
2018-08-17 15:30:00,64.6,64.64,64.59,64.64,10796.0,56.978,57.0133,56.9692,57.0133,10796.0
2018-08-17 15:35:00,64.64,64.66,64.64,64.66,21533.0,57.0133,57.0309,57.0133,57.0309,21533.0
2018-08-17 15:40:00,64.66,64.7,64.66,64.67,30093.0,57.0309,57.0662,57.0309,57.0397,30093.0
2018-08-17 15:45:00,64.68,64.68,64.65,64.66,13341.0,57.0486,57.0486,57.0221,57.0309,13341.0
2018-08-17 15:50:00,64.65,64.68,64.64,64.67,102651.0,57.0221,57.0486,57.0133,57.0397,102651.0
2018-08-17 15:55:00,64.67,64.68,64.61,64.61,116309.0,57.0397,57.0486,56.9868,56.9868,116309.0
2018-08-20 09:30:00,64.5,64.53,64.47,64.5,39195.0,56.8898,56.9162,56.8633,56.8898,39195.0
2018-08-20 09:35:00,64.51,64.56,64.51,64.54,53295.0,56.8986,56.9427,56.8986,56.9251,53295.0
2018-08-20 09:40:00,64.54,64.56,64.48,64.48,53539.0,56.9251,56.9427,56.8721,56.8721,53539.0
2018-08-20 09:45:00,64.48,64.51,64.46,64.46,42913.0,56.8721,56.8986,56.8545,56.8545,42913.0
2018-08-20 09:50:00,64.46,64.46,64.41,64.42,86723.0,56.8545,56.8545,56.8104,56.8192,86723.0
2018-08-20 09:55:00,64.42,64.44,64.4,64.42,33973.0,56.8192,56.8369,56.8016,56.8192,33973.0
2018-08-20 10:00:00,64.42,64.49,64.41,64.49,39008.0,56.8192,56.881,56.8104,56.881,39008.0
2018-08-20 10:05:00,64.48,64.51,64.42,64.43,20029.0,56.8721,56.8986,56.8192,56.828,20029.0
2018-08-20 10:10:00,64.42,64.44,64.38,64.39,37627.0,56.8192,56.8369,56.7839,56.7928,37627.0
2018-08-20 10:15:00,64.39,64.41,64.36,64.41,33263.0,56.7928,56.8104,56.7663,56.8104,33263.0
2018-08-20 10:20:00,64.4,64.44,64.4,64.44,18359.0,56.8016,56.8369,56.8016,56.8369,18359.0
2018-08-20 10:25:00,64.44,64.49,64.43,64.46,8400.0,56.8369,56.881,56.828,56.8545,8400.0
2018-08-20 10:30:00,64.46,64.5,64.43,64.49,29790.0,56.8545,56.8898,56.828,56.881,29790.0
2018-08-20 10:35:00,64.5,64.51,64.45,64.46,9318.0,56.8898,56.8986,56.8457,56.8545,9318.0
2018-08-20 10:40:00,64.45,64.47,64.42,64.42,9443.0,56.8457,56.8633,56.8192,56.8192,9443.0
2018-08-20 10:45:00,64.43,64.46,64.41,64.46,8237.0,56.828,56.8545,56.8104,56.8545,8237.0
2018-08-20 10:50:00,64.46,64.46,64.39,64.41,6527.0,56.8545,56.8545,56.7928,56.8104,6527.0
2018-08-20 10:55:00,64.41,64.41,64.38,64.41,25090.0,56.8104,56.8104,56.7839,56.8104,25090.0
2018-08-20 11:00:00,64.4,64.43,64.38,64.41,12764.0,56.8016,56.828,56.7839,56.8104,12764.0
2018-08-20 11:05:00,64.41,64.43,64.4,64.43,3900.0,56.8104,56.828,56.8016,56.828,3900.0
2018-08-20 11:10:00,64.43,64.46,64.41,64.44,16543.0,56.828,56.8545,56.8104,56.8369,16543.0
2018-08-20 11:15:00,64.44,64.49,64.42,64.49,16603.0,56.8369,56.881,56.8192,56.881,16603.0
2018-08-20 11:20:00,64.5,64.5,64.42,64.43,16188.0,56.8898,56.8898,56.8192,56.828,16188.0
2018-08-20 11:25:00,64.43,64.47,64.42,64.46,13963.0,56.828,56.8633,56.8192,56.8545,13963.0
2018-08-20 11:30:00,64.45,64.49,64.45,64.45,20445.0,56.8457,56.881,56.8457,56.8457,20445.0
2018-08-20 11:35:00,64.45,64.47,64.43,64.47,9139.0,56.8457,56.8633,56.828,56.8633,9139.0
2018-08-20 11:40:00,64.47,64.48,64.46,64.46,40295.0,56.8633,56.8721,56.8545,56.8545,40295.0
2018-08-20 11:45:00,64.45,64.48,64.43,64.44,16535.0,56.8457,56.8721,56.828,56.8369,16535.0
2018-08-20 11:50:00,64.45,64.56,64.44,64.54,99039.0,56.8457,56.9427,56.8369,56.9251,99039.0
2018-08-20 11:55:00,64.54,64.55,64.42,64.42,102134.0,56.9251,56.9339,56.8192,56.8192,102134.0
2018-08-20 12:00:00,64.42,64.51,64.42,64.51,20408.0,56.8192,56.8986,56.8192,56.8986,20408.0
2018-08-20 12:05:00,64.51,64.52,64.49,64.5,13219.0,56.8986,56.9074,56.881,56.8898,13219.0
2018-08-20 12:10:00,64.51,64.53,64.5,64.52,9055.0,56.8986,56.9162,56.8898,56.9074,9055.0
2018-08-20 12:15:00,64.52,64.56,64.51,64.56,31965.0,56.9074,56.9427,56.8986,56.9427,31965.0
2018-08-20 12:20:00,64.54,64.61,64.53,64.61,15985.0,56.9251,56.9868,56.9162,56.9868,15985.0
2018-08-20 12:25:00,64.6,64.61,64.6,64.6,3709.0,56.978,56.9868,56.978,56.978,3709.0
2018-08-20 12:30:00,64.61,64.61,64.6,64.61,2150.0,56.9868,56.9868,56.978,56.9868,2150.0
2018-08-20 12:35:00,64.6,64.61,64.56,64.57,69736.0,56.978,56.9868,56.9427,56.9515,69736.0
2018-08-20 12:40:00,64.56,64.57,64.54,64.55,12825.0,56.9427,56.9515,56.9251,56.9339,12825.0
2018-08-20 12:45:00,64.56,64.58,64.55,64.57,15620.0,56.9427,56.9603,56.9339,56.9515,15620.0
2018-08-20 12:50:00,64.56,64.57,64.55,64.57,10655.0,56.9427,56.9515,56.9339,56.9515,10655.0
2018-08-20 12:55:00,64.57,64.58,64.57,64.58,5500.0,56.9515,56.9603,56.9515,56.9603,5500.0
2018-08-20 13:00:00,64.58,64.58,64.57,64.58,1826.0,56.9603,56.9603,56.9515,56.9603,1826.0
2018-08-20 13:05:00,64.58,64.58,64.56,64.56,4693.0,56.9603,56.9603,56.9427,56.9427,4693.0
2018-08-20 13:10:00,64.56,64.57,64.56,64.56,6227.0,56.9427,56.9515,56.9427,56.9427,6227.0
2018-08-20 13:15:00,64.55,64.55,64.52,64.53,4913.0,56.9339,56.9339,56.9074,56.9162,4913.0
2018-08-20 13:20:00,64.53,64.54,64.51,64.52,7888.0,56.9162,56.9251,56.8986,56.9074,7888.0
2018-08-20 13:25:00,64.52,64.55,64.52,64.55,7052.0,56.9074,56.9339,56.9074,56.9339,7052.0
2018-08-20 13:30:00,64.55,64.55,64.52,64.53,12963.0,56.9339,56.9339,56.9074,56.9162,12963.0
2018-08-20 13:35:00,64.52,64.53,64.52,64.52,8667.0,56.9074,56.9162,56.9074,56.9074,8667.0
2018-08-20 13:40:00,64.52,64.55,64.51,64.54,21987.0,56.9074,56.9339,56.8986,56.9251,21987.0
2018-08-20 13:45:00,64.54,64.56,64.54,64.54,5151.0,56.9251,56.9427,56.9251,56.9251,5151.0
2018-08-20 13:50:00,64.55,64.56,64.54,64.56,19855.0,56.9339,56.9427,56.9251,56.9427,19855.0
2018-08-20 13:55:00,64.56,64.56,64.55,64.55,5011.0,56.9427,56.9427,56.9339,56.9339,5011.0
2018-08-20 14:00:00,64.55,64.57,64.55,64.55,7490.0,56.9339,56.9515,56.9339,56.9339,7490.0
2018-08-20 14:05:00,64.55,64.57,64.54,64.57,6996.0,56.9339,56.9515,56.9251,56.9515,6996.0
2018-08-20 14:10:00,64.57,64.6,64.56,64.6,8647.0,56.9515,56.978,56.9427,56.978,8647.0
2018-08-20 14:15:00,64.59,64.59,64.56,64.57,73874.0,56.9692,56.9692,56.9427,56.9515,73874.0
2018-08-20 14:20:00,64.57,64.58,64.56,64.58,35737.0,56.9515,56.9603,56.9427,56.9603,35737.0
2018-08-20 14:25:00,64.58,64.59,64.58,64.59,2963.0,56.9603,56.9692,56.9603,56.9692,2963.0
2018-08-20 14:30:00,64.6,64.61,64.59,64.59,8224.0,56.978,56.9868,56.9692,56.9692,8224.0
2018-08-20 14:35:00,64.59,64.61,64.59,64.6,2400.0,56.9692,56.9868,56.9692,56.978,2400.0
2018-08-20 14:40:00,64.61,64.61,64.58,64.6,8182.0,56.9868,56.9868,56.9603,56.978,8182.0
2018-08-20 14:45:00,64.59,64.6,64.58,64.59,5042.0,56.9692,56.978,56.9603,56.9692,5042.0
2018-08-20 14:50:00,64.58,64.6,64.57,64.59,50586.0,56.9603,56.978,56.9515,56.9692,50586.0
2018-08-20 14:55:00,64.59,64.6,64.59,64.6,4100.0,56.9692,56.978,56.9692,56.978,4100.0
2018-08-20 15:00:00,64.59,64.61,64.59,64.6,8132.0,56.9692,56.9868,56.9692,56.978,8132.0
2018-08-20 15:05:00,64.61,64.61,64.6,64.61,11609.0,56.9868,56.9868,56.978,56.9868,11609.0
2018-08-20 15:10:00,64.61,64.63,64.61,64.61,8401.0,56.9868,57.0044,56.9868,56.9868,8401.0
2018-08-20 15:15:00,64.61,64.64,64.61,64.63,3100.0,56.9868,57.0133,56.9868,57.0044,3100.0
2018-08-20 15:20:00,64.64,64.65,64.63,64.65,6466.0,57.0133,57.0221,57.0044,57.0221,6466.0
2018-08-20 15:25:00,64.65,64.66,64.64,64.65,6840.0,57.0221,57.0309,57.0133,57.0221,6840.0
2018-08-20 15:30:00,64.64,64.67,64.64,64.66,11237.0,57.0133,57.0397,57.0133,57.0309,11237.0
2018-08-20 15:35:00,64.65,64.66,64.64,64.64,3737.0,57.0221,57.0309,57.0133,57.0133,3737.0
2018-08-20 15:40:00,64.64,64.65,64.63,64.65,8777.0,57.0133,57.0221,57.0044,57.0221,8777.0
2018-08-20 15:45:00,64.65,64.65,64.63,64.64,9043.0,57.0221,57.0221,57.0044,57.0133,9043.0
2018-08-20 15:50:00,64.63,64.65,64.61,64.64,22356.0,57.0044,57.0221,56.9868,57.0133,22356.0
2018-08-20 15:55:00,64.65,64.71,64.63,64.66,80404.0,57.0221,57.075,57.0044,57.0309,80404.0
2018-08-21 09:30:00,65.46,65.6,65.42,65.58,104772.0,57.7365,57.86,57.7012,57.8424,104772.0
2018-08-21 09:35:00,65.58,65.62,65.57,65.6,49335.0,57.8424,57.8776,57.8335,57.86,49335.0
2018-08-21 09:40:00,65.61,65.64,65.58,65.63,42511.0,57.8688,57.8953,57.8424,57.8865,42511.0
2018-08-21 09:45:00,65.63,65.66,65.63,65.66,51655.0,57.8865,57.9129,57.8865,57.9129,51655.0
2018-08-21 09:50:00,65.65,65.71,65.64,65.71,53706.0,57.9041,57.957,57.8953,57.957,53706.0
2018-08-21 09:55:00,65.7,65.72,65.68,65.71,23416.0,57.9482,57.9658,57.9306,57.957,23416.0
2018-08-21 10:00:00,65.71,65.73,65.69,65.69,20698.0,57.957,57.9747,57.9394,57.9394,20698.0
2018-08-21 10:05:00,65.69,65.7,65.66,65.69,11111.0,57.9394,57.9482,57.9129,57.9394,11111.0
2018-08-21 10:10:00,65.68,65.72,65.68,65.71,15490.0,57.9306,57.9658,57.9306,57.957,15490.0
2018-08-21 10:15:00,65.71,65.73,65.7,65.72,13778.0,57.957,57.9747,57.9482,57.9658,13778.0
2018-08-21 10:20:00,65.72,65.77,65.71,65.75,35273.0,57.9658,58.0099,57.957,57.9923,35273.0
2018-08-21 10:25:00,65.75,65.75,65.73,65.74,23458.0,57.9923,57.9923,57.9747,57.9835,23458.0
2018-08-21 10:30:00,65.74,65.75,65.72,65.75,17023.0,57.9835,57.9923,57.9658,57.9923,17023.0
2018-08-21 10:35:00,65.75,65.78,65.72,65.73,12106.0,57.9923,58.0188,57.9658,57.9747,12106.0
2018-08-21 10:40:00,65.74,65.76,65.73,65.74,14409.0,57.9835,58.0011,57.9747,57.9835,14409.0
2018-08-21 10:45:00,65.75,65.75,65.65,65.67,15264.0,57.9923,57.9923,57.9041,57.9217,15264.0
2018-08-21 10:50:00,65.67,65.68,65.65,65.67,7600.0,57.9217,57.9306,57.9041,57.9217,7600.0
2018-08-21 10:55:00,65.67,65.7,65.65,65.7,66931.0,57.9217,57.9482,57.9041,57.9482,66931.0
2018-08-21 11:00:00,65.7,65.71,65.66,65.68,20380.0,57.9482,57.957,57.9129,57.9306,20380.0
2018-08-21 11:05:00,65.68,65.68,65.63,65.63,17641.0,57.9306,57.9306,57.8865,57.8865,17641.0
2018-08-21 11:10:00,65.62,65.63,65.61,65.62,11150.0,57.8776,57.8865,57.8688,57.8776,11150.0
2018-08-21 11:15:00,65.61,65.62,65.59,65.61,35643.0,57.8688,57.8776,57.8512,57.8688,35643.0
2018-08-21 11:20:00,65.62,65.64,65.59,65.64,50461.0,57.8776,57.8953,57.8512,57.8953,50461.0
2018-08-21 11:25:00,65.65,65.67,65.64,65.65,37045.0,57.9041,57.9217,57.8953,57.9041,37045.0
2018-08-21 11:30:00,65.65,65.68,65.6,65.67,13892.0,57.9041,57.9306,57.86,57.9217,13892.0
2018-08-21 11:35:00,65.67,65.73,65.67,65.72,14122.0,57.9217,57.9747,57.9217,57.9658,14122.0
2018-08-21 11:40:00,65.73,65.78,65.72,65.77,30200.0,57.9747,58.0188,57.9658,58.0099,30200.0
2018-08-21 11:45:00,65.77,65.78,65.75,65.78,11198.0,58.0099,58.0188,57.9923,58.0188,11198.0
2018-08-21 11:50:00,65.79,65.81,65.76,65.8,22595.0,58.0276,58.0452,58.0011,58.0364,22595.0
2018-08-21 11:55:00,65.8,65.83,65.79,65.81,27639.0,58.0364,58.0629,58.0276,58.0452,27639.0
2018-08-21 12:00:00,65.8,65.83,65.79,65.79,40090.0,58.0364,58.0629,58.0276,58.0276,40090.0
2018-08-21 12:05:00,65.8,65.81,65.78,65.8,16227.0,58.0364,58.0452,58.0188,58.0364,16227.0
2018-08-21 12:10:00,65.8,65.81,65.79,65.8,3290.0,58.0364,58.0452,58.0276,58.0364,3290.0
2018-08-21 12:15:00,65.8,65.82,65.78,65.81,8111.0,58.0364,58.054,58.0188,58.0452,8111.0
2018-08-21 12:20:00,65.8,65.82,65.8,65.82,7249.0,58.0364,58.054,58.0364,58.054,7249.0
2018-08-21 12:25:00,65.82,65.83,65.82,65.83,5693.0,58.054,58.0629,58.054,58.0629,5693.0
2018-08-21 12:30:00,65.83,65.86,65.82,65.85,12591.0,58.0629,58.0893,58.054,58.0805,12591.0
2018-08-21 12:35:00,65.86,65.88,65.84,65.86,18309.0,58.0893,58.107,58.0717,58.0893,18309.0
2018-08-21 12:40:00,65.86,65.88,65.85,65.87,8887.0,58.0893,58.107,58.0805,58.0981,8887.0
2018-08-21 12:45:00,65.87,65.89,65.86,65.87,11189.0,58.0981,58.1158,58.0893,58.0981,11189.0
2018-08-21 12:50:00,65.88,65.93,65.88,65.92,13172.0,58.107,58.1511,58.107,58.1422,13172.0
2018-08-21 12:55:00,65.92,65.98,65.92,65.98,84127.0,58.1422,58.1952,58.1422,58.1952,84127.0
2018-08-21 13:00:00,65.97,66.0,65.96,65.99,17136.0,58.1863,58.2128,58.1775,58.204,17136.0
2018-08-21 13:05:00,65.98,65.99,65.95,65.97,20545.0,58.1952,58.204,58.1687,58.1863,20545.0
2018-08-21 13:10:00,65.97,65.98,65.94,65.97,14038.0,58.1863,58.1952,58.1599,58.1863,14038.0
2018-08-21 13:15:00,65.97,65.97,65.93,65.95,20283.0,58.1863,58.1863,58.1511,58.1687,20283.0
2018-08-21 13:20:00,65.96,66.0,65.95,65.99,7451.0,58.1775,58.2128,58.1687,58.204,7451.0
2018-08-21 13:25:00,66.0,66.01,65.99,65.99,4182.0,58.2128,58.2216,58.204,58.204,4182.0
2018-08-21 13:30:00,66.0,66.01,66.0,66.01,8188.0,58.2128,58.2216,58.2128,58.2216,8188.0
2018-08-21 13:35:00,66.01,66.02,65.98,66.02,57082.0,58.2216,58.2304,58.1952,58.2304,57082.0
2018-08-21 13:40:00,66.02,66.04,66.01,66.03,35779.0,58.2304,58.2481,58.2216,58.2393,35779.0
2018-08-21 13:45:00,66.02,66.02,66.01,66.01,5934.0,58.2304,58.2304,58.2216,58.2216,5934.0
2018-08-21 13:50:00,66.02,66.03,66.01,66.01,6355.0,58.2304,58.2393,58.2216,58.2216,6355.0
2018-08-21 13:55:00,66.01,66.04,66.0,66.03,13486.0,58.2216,58.2481,58.2128,58.2393,13486.0
2018-08-21 14:00:00,66.03,66.03,65.99,65.99,7957.0,58.2393,58.2393,58.204,58.204,7957.0
2018-08-21 14:05:00,65.98,66.03,65.98,66.02,26200.0,58.1952,58.2393,58.1952,58.2304,26200.0
2018-08-21 14:10:00,66.02,66.03,66.0,66.01,11063.0,58.2304,58.2393,58.2128,58.2216,11063.0
2018-08-21 14:15:00,66.02,66.06,66.01,66.05,34642.0,58.2304,58.2657,58.2216,58.2569,34642.0
2018-08-21 14:20:00,66.05,66.05,66.03,66.05,15806.0,58.2569,58.2569,58.2393,58.2569,15806.0
2018-08-21 14:25:00,66.04,66.06,66.03,66.05,13195.0,58.2481,58.2657,58.2393,58.2569,13195.0
2018-08-21 14:30:00,66.04,66.04,65.95,65.99,22792.0,58.2481,58.2481,58.1687,58.204,22792.0
2018-08-21 14:35:00,65.99,65.99,65.94,65.96,17348.0,58.204,58.204,58.1599,58.1775,17348.0
2018-08-21 14:40:00,65.96,66.0,65.96,65.97,3650.0,58.1775,58.2128,58.1775,58.1863,3650.0
2018-08-21 14:45:00,65.96,65.96,65.88,65.9,17350.0,58.1775,58.1775,58.107,58.1246,17350.0
2018-08-21 14:50:00,65.9,65.9,65.86,65.88,29105.0,58.1246,58.1246,58.0893,58.107,29105.0
2018-08-21 14:55:00,65.88,65.9,65.84,65.85,20664.0,58.107,58.1246,58.0717,58.0805,20664.0
2018-08-21 15:00:00,65.84,65.88,65.83,65.84,41364.0,58.0717,58.107,58.0629,58.0717,41364.0
2018-08-21 15:05:00,65.84,65.86,65.82,65.84,12527.0,58.0717,58.0893,58.054,58.0717,12527.0
2018-08-21 15:10:00,65.85,65.85,65.81,65.81,9415.0,58.0805,58.0805,58.0452,58.0452,9415.0
2018-08-21 15:15:00,65.8,65.84,65.79,65.81,10464.0,58.0364,58.0717,58.0276,58.0452,10464.0
2018-08-21 15:20:00,65.8,65.83,65.79,65.83,15638.0,58.0364,58.0629,58.0276,58.0629,15638.0
2018-08-21 15:25:00,65.83,65.86,65.81,65.83,15930.0,58.0629,58.0893,58.0452,58.0629,15930.0
2018-08-21 15:30:00,65.83,65.86,65.82,65.85,13394.0,58.0629,58.0893,58.054,58.0805,13394.0
2018-08-21 15:35:00,65.85,65.88,65.85,65.86,15566.0,58.0805,58.107,58.0805,58.0893,15566.0
2018-08-21 15:40:00,65.85,65.87,65.83,65.85,31705.0,58.0805,58.0981,58.0629,58.0805,31705.0
2018-08-21 15:45:00,65.84,65.85,65.8,65.83,36643.0,58.0717,58.0805,58.0364,58.0629,36643.0
2018-08-21 15:50:00,65.82,65.9,65.81,65.87,36713.0,58.054,58.1246,58.0452,58.0981,36713.0
2018-08-21 15:55:00,65.87,65.91,65.86,65.86,89907.0,58.0981,58.1334,58.0893,58.0893,89907.0
2018-08-22 09:30:00,65.75,65.86,65.75,65.85,54829.0,57.9923,58.0893,57.9923,58.0805,54829.0
2018-08-22 09:35:00,65.86,65.88,65.85,65.86,26741.0,58.0893,58.107,58.0805,58.0893,26741.0
2018-08-22 09:40:00,65.86,65.89,65.82,65.82,19253.0,58.0893,58.1158,58.054,58.054,19253.0
2018-08-22 09:45:00,65.83,65.83,65.79,65.81,16616.0,58.0629,58.0629,58.0276,58.0452,16616.0
2018-08-22 09:50:00,65.79,65.83,65.77,65.77,22708.0,58.0276,58.0629,58.0099,58.0099,22708.0
2018-08-22 09:55:00,65.77,65.84,65.76,65.83,15757.0,58.0099,58.0717,58.0011,58.0629,15757.0
2018-08-22 10:00:00,65.83,65.86,65.81,65.85,43419.0,58.0629,58.0893,58.0452,58.0805,43419.0
2018-08-22 10:05:00,65.85,65.87,65.84,65.87,28685.0,58.0805,58.0981,58.0717,58.0981,28685.0
2018-08-22 10:10:00,65.87,65.89,65.86,65.87,19523.0,58.0981,58.1158,58.0893,58.0981,19523.0
2018-08-22 10:15:00,65.88,65.88,65.86,65.86,7624.0,58.107,58.107,58.0893,58.0893,7624.0
2018-08-22 10:20:00,65.88,65.91,65.85,65.85,22183.0,58.107,58.1334,58.0805,58.0805,22183.0
2018-08-22 10:25:00,65.84,65.85,65.82,65.82,2919.0,58.0717,58.0805,58.054,58.054,2919.0
2018-08-22 10:30:00,65.83,65.84,65.8,65.83,17298.0,58.0629,58.0717,58.0364,58.0629,17298.0
2018-08-22 10:35:00,65.84,65.92,65.84,65.91,12646.0,58.0717,58.1422,58.0717,58.1334,12646.0
2018-08-22 10:40:00,65.9,65.92,65.89,65.92,23849.0,58.1246,58.1422,58.1158,58.1422,23849.0
2018-08-22 10:45:00,65.92,65.96,65.92,65.96,8527.0,58.1422,58.1775,58.1422,58.1775,8527.0
2018-08-22 10:50:00,65.97,65.98,65.96,65.97,18105.0,58.1863,58.1952,58.1775,58.1863,18105.0
2018-08-22 10:55:00,65.97,65.97,65.94,65.95,9591.0,58.1863,58.1863,58.1599,58.1687,9591.0
2018-08-22 11:00:00,65.95,65.96,65.94,65.95,6311.0,58.1687,58.1775,58.1599,58.1687,6311.0
2018-08-22 11:05:00,65.96,65.97,65.91,65.91,13923.0,58.1775,58.1863,58.1334,58.1334,13923.0
2018-08-22 11:10:00,65.92,65.93,65.91,65.91,21535.0,58.1422,58.1511,58.1334,58.1334,21535.0
2018-08-22 11:15:00,65.92,65.95,65.92,65.93,28163.0,58.1422,58.1687,58.1422,58.1511,28163.0
2018-08-22 11:20:00,65.94,65.96,65.94,65.95,9694.0,58.1599,58.1775,58.1599,58.1687,9694.0
2018-08-22 11:25:00,65.96,65.98,65.94,65.97,14489.0,58.1775,58.1952,58.1599,58.1863,14489.0
2018-08-22 11:30:00,65.97,65.97,65.92,65.94,12303.0,58.1863,58.1863,58.1422,58.1599,12303.0
2018-08-22 11:35:00,65.94,65.96,65.91,65.96,69010.0,58.1599,58.1775,58.1334,58.1775,69010.0
2018-08-22 11:40:00,65.96,66.0,65.96,65.98,17809.0,58.1775,58.2128,58.1775,58.1952,17809.0
2018-08-22 11:45:00,65.98,66.0,65.98,65.98,15238.0,58.1952,58.2128,58.1952,58.1952,15238.0
2018-08-22 11:50:00,65.97,65.99,65.97,65.98,13188.0,58.1863,58.204,58.1863,58.1952,13188.0
2018-08-22 11:55:00,65.99,66.0,65.99,66.0,8653.0,58.204,58.2128,58.204,58.2128,8653.0
2018-08-22 12:00:00,66.0,66.0,65.97,65.98,5118.0,58.2128,58.2128,58.1863,58.1952,5118.0
2018-08-22 12:05:00,65.98,65.99,65.95,65.97,4034.0,58.1952,58.204,58.1687,58.1863,4034.0
2018-08-22 12:10:00,65.97,65.97,65.93,65.94,9565.0,58.1863,58.1863,58.1511,58.1599,9565.0
2018-08-22 12:15:00,65.94,65.96,65.94,65.95,814.0,58.1599,58.1775,58.1599,58.1687,814.0
2018-08-22 12:20:00,65.96,65.96,65.95,65.96,7207.0,58.1775,58.1775,58.1687,58.1775,7207.0
2018-08-22 12:25:00,65.96,65.96,65.93,65.93,7040.0,58.1775,58.1775,58.1511,58.1511,7040.0
2018-08-22 12:30:00,65.94,65.96,65.93,65.95,13725.0,58.1599,58.1775,58.1511,58.1687,13725.0
2018-08-22 12:35:00,65.95,65.95,65.91,65.92,9690.0,58.1687,58.1687,58.1334,58.1422,9690.0
2018-08-22 12:40:00,65.93,65.95,65.92,65.95,3838.0,58.1511,58.1687,58.1422,58.1687,3838.0
2018-08-22 12:45:00,65.95,65.96,65.94,65.96,8551.0,58.1687,58.1775,58.1599,58.1775,8551.0
2018-08-22 12:50:00,65.95,65.97,65.95,65.96,8279.0,58.1687,58.1863,58.1687,58.1775,8279.0
2018-08-22 12:55:00,65.95,65.95,65.93,65.94,19661.0,58.1687,58.1687,58.1511,58.1599,19661.0
2018-08-22 13:00:00,65.94,65.95,65.93,65.94,5017.0,58.1599,58.1687,58.1511,58.1599,5017.0
2018-08-22 13:05:00,65.93,65.94,65.9,65.9,5122.0,58.1511,58.1599,58.1246,58.1246,5122.0
2018-08-22 13:10:00,65.91,65.93,65.91,65.92,6619.0,58.1334,58.1511,58.1334,58.1422,6619.0
2018-08-22 13:15:00,65.92,65.92,65.9,65.92,5609.0,58.1422,58.1422,58.1246,58.1422,5609.0
2018-08-22 13:20:00,65.92,65.94,65.92,65.94,4046.0,58.1422,58.1599,58.1422,58.1599,4046.0
2018-08-22 13:25:00,65.94,65.95,65.94,65.95,1308.0,58.1599,58.1687,58.1599,58.1687,1308.0
2018-08-22 13:30:00,65.95,65.97,65.95,65.97,3488.0,58.1687,58.1863,58.1687,58.1863,3488.0
2018-08-22 13:35:00,65.98,65.98,65.96,65.97,9737.0,58.1952,58.1952,58.1775,58.1863,9737.0
2018-08-22 13:40:00,65.97,65.98,65.96,65.96,1608.0,58.1863,58.1952,58.1775,58.1775,1608.0
2018-08-22 13:45:00,65.95,65.96,65.94,65.95,4654.0,58.1687,58.1775,58.1599,58.1687,4654.0
2018-08-22 13:50:00,65.96,65.97,65.95,65.97,6816.0,58.1775,58.1863,58.1687,58.1863,6816.0
2018-08-22 13:55:00,65.98,65.99,65.96,65.97,6285.0,58.1952,58.204,58.1775,58.1863,6285.0
2018-08-22 14:00:00,65.99,66.13,65.99,66.12,157131.0,58.204,58.3275,58.204,58.3186,157131.0
2018-08-22 14:05:00,66.11,66.17,66.07,66.08,65077.0,58.3098,58.3627,58.2745,58.2834,65077.0
2018-08-22 14:10:00,66.08,66.1,66.06,66.09,27621.0,58.2834,58.301,58.2657,58.2922,27621.0
2018-08-22 14:15:00,66.09,66.09,66.01,66.03,54834.0,58.2922,58.2922,58.2216,58.2393,54834.0
2018-08-22 14:20:00,66.03,66.03,65.99,66.0,6724.0,58.2393,58.2393,58.204,58.2128,6724.0
2018-08-22 14:25:00,65.99,66.02,65.95,66.01,29080.0,58.204,58.2304,58.1687,58.2216,29080.0
2018-08-22 14:30:00,66.01,66.02,65.98,65.98,6303.0,58.2216,58.2304,58.1952,58.1952,6303.0
2018-08-22 14:35:00,65.98,66.0,65.97,65.99,5072.0,58.1952,58.2128,58.1863,58.204,5072.0
2018-08-22 14:40:00,65.99,66.01,65.97,66.01,8700.0,58.204,58.2216,58.1863,58.2216,8700.0
2018-08-22 14:45:00,66.01,66.01,65.98,65.99,6076.0,58.2216,58.2216,58.1952,58.204,6076.0
2018-08-22 14:50:00,65.98,66.01,65.98,66.01,5002.0,58.1952,58.2216,58.1952,58.2216,5002.0
2018-08-22 14:55:00,65.99,66.02,65.97,66.01,10067.0,58.204,58.2304,58.1863,58.2216,10067.0
2018-08-22 15:00:00,66.02,66.04,66.0,66.01,13254.0,58.2304,58.2481,58.2128,58.2216,13254.0
2018-08-22 15:05:00,66.01,66.03,66.01,66.03,6500.0,58.2216,58.2393,58.2216,58.2393,6500.0
2018-08-22 15:10:00,66.03,66.05,66.01,66.05,4400.0,58.2393,58.2569,58.2216,58.2569,4400.0
2018-08-22 15:15:00,66.05,66.07,66.05,66.06,15781.0,58.2569,58.2745,58.2569,58.2657,15781.0
2018-08-22 15:20:00,66.06,66.07,66.04,66.07,9993.0,58.2657,58.2745,58.2481,58.2745,9993.0
2018-08-22 15:25:00,66.08,66.09,66.07,66.07,2883.0,58.2834,58.2922,58.2745,58.2745,2883.0
2018-08-22 15:30:00,66.08,66.09,66.07,66.09,4379.0,58.2834,58.2922,58.2745,58.2922,4379.0
2018-08-22 15:35:00,66.09,66.11,66.06,66.09,18801.0,58.2922,58.3098,58.2657,58.2922,18801.0
2018-08-22 15:40:00,66.08,66.1,66.06,66.1,18151.0,58.2834,58.301,58.2657,58.301,18151.0
2018-08-22 15:45:00,66.09,66.11,66.05,66.06,90466.0,58.2922,58.3098,58.2569,58.2657,90466.0
2018-08-22 15:50:00,66.06,66.07,66.05,66.07,23947.0,58.2657,58.2745,58.2569,58.2745,23947.0
2018-08-22 15:55:00,66.07,66.11,66.02,66.03,71314.0,58.2745,58.3098,58.2304,58.2393,71314.0
2018-08-23 09:30:00,65.62,65.62,65.51,65.53,86692.0,57.8776,57.8776,57.7806,57.7983,86692.0
2018-08-23 09:35:00,65.53,65.54,65.49,65.53,29366.0,57.7983,57.8071,57.763,57.7983,29366.0
2018-08-23 09:40:00,65.53,65.62,65.53,65.62,30137.0,57.7983,57.8776,57.7983,57.8776,30137.0
2018-08-23 09:45:00,65.62,65.62,65.57,65.58,36580.0,57.8776,57.8776,57.8335,57.8424,36580.0
2018-08-23 09:50:00,65.59,65.67,65.56,65.65,50641.0,57.8512,57.9217,57.8247,57.9041,50641.0
2018-08-23 09:55:00,65.65,65.66,65.61,65.62,16005.0,57.9041,57.9129,57.8688,57.8776,16005.0
2018-08-23 10:00:00,65.61,65.61,65.56,65.57,83947.0,57.8688,57.8688,57.8247,57.8335,83947.0
2018-08-23 10:05:00,65.58,65.6,65.55,65.56,32712.0,57.8424,57.86,57.8159,57.8247,32712.0
2018-08-23 10:10:00,65.56,65.57,65.53,65.53,28563.0,57.8247,57.8335,57.7983,57.7983,28563.0
2018-08-23 10:15:00,65.53,65.55,65.52,65.53,12048.0,57.7983,57.8159,57.7894,57.7983,12048.0
2018-08-23 10:20:00,65.54,65.58,65.53,65.54,11964.0,57.8071,57.8424,57.7983,57.8071,11964.0
2018-08-23 10:25:00,65.55,65.6,65.53,65.6,9065.0,57.8159,57.86,57.7983,57.86,9065.0
2018-08-23 10:30:00,65.6,65.62,65.59,65.59,11170.0,57.86,57.8776,57.8512,57.8512,11170.0
2018-08-23 10:35:00,65.58,65.59,65.56,65.57,9377.0,57.8424,57.8512,57.8247,57.8335,9377.0
2018-08-23 10:40:00,65.56,65.57,65.54,65.54,3876.0,57.8247,57.8335,57.8071,57.8071,3876.0
2018-08-23 10:45:00,65.55,65.55,65.48,65.5,14600.0,57.8159,57.8159,57.7542,57.7718,14600.0
2018-08-23 10:50:00,65.49,65.5,65.48,65.49,17024.0,57.763,57.7718,57.7542,57.763,17024.0
2018-08-23 10:55:00,65.49,65.53,65.48,65.5,22793.0,57.763,57.7983,57.7542,57.7718,22793.0
2018-08-23 11:00:00,65.5,65.51,65.48,65.49,18840.0,57.7718,57.7806,57.7542,57.763,18840.0
2018-08-23 11:05:00,65.48,65.49,65.43,65.47,39828.0,57.7542,57.763,57.7101,57.7453,39828.0
2018-08-23 11:10:00,65.47,65.49,65.42,65.45,46624.0,57.7453,57.763,57.7012,57.7277,46624.0
2018-08-23 11:15:00,65.45,65.46,65.35,65.36,36889.0,57.7277,57.7365,57.6395,57.6483,36889.0
2018-08-23 11:20:00,65.36,65.42,65.35,65.38,45554.0,57.6483,57.7012,57.6395,57.666,45554.0
2018-08-23 11:25:00,65.38,65.45,65.36,65.39,37671.0,57.666,57.7277,57.6483,57.6748,37671.0
2018-08-23 11:30:00,65.39,65.41,65.35,65.35,20170.0,57.6748,57.6924,57.6395,57.6395,20170.0
2018-08-23 11:35:00,65.36,65.37,65.28,65.3,42150.0,57.6483,57.6571,57.5778,57.5954,42150.0
2018-08-23 11:40:00,65.31,65.37,65.29,65.33,19788.0,57.6042,57.6571,57.5866,57.6219,19788.0
2018-08-23 11:45:00,65.34,65.38,65.33,65.37,13187.0,57.6307,57.666,57.6219,57.6571,13187.0
2018-08-23 11:50:00,65.37,65.42,65.36,65.39,25082.0,57.6571,57.7012,57.6483,57.6748,25082.0
2018-08-23 11:55:00,65.38,65.41,65.36,65.36,11983.0,57.666,57.6924,57.6483,57.6483,11983.0
2018-08-23 12:00:00,65.37,65.42,65.37,65.39,7680.0,57.6571,57.7012,57.6571,57.6748,7680.0
2018-08-23 12:05:00,65.38,65.42,65.37,65.39,28562.0,57.666,57.7012,57.6571,57.6748,28562.0
2018-08-23 12:10:00,65.39,65.42,65.38,65.38,19846.0,57.6748,57.7012,57.666,57.666,19846.0
2018-08-23 12:15:00,65.39,65.41,65.37,65.4,13825.0,57.6748,57.6924,57.6571,57.6836,13825.0
2018-08-23 12:20:00,65.4,65.44,65.4,65.42,32917.0,57.6836,57.7189,57.6836,57.7012,32917.0
2018-08-23 12:25:00,65.43,65.43,65.4,65.41,4239.0,57.7101,57.7101,57.6836,57.6924,4239.0
2018-08-23 12:30:00,65.41,65.43,65.4,65.41,8199.0,57.6924,57.7101,57.6836,57.6924,8199.0
2018-08-23 12:35:00,65.41,65.43,65.41,65.42,9283.0,57.6924,57.7101,57.6924,57.7012,9283.0
2018-08-23 12:40:00,65.43,65.46,65.41,65.42,12468.0,57.7101,57.7365,57.6924,57.7012,12468.0
2018-08-23 12:45:00,65.43,65.44,65.43,65.44,3965.0,57.7101,57.7189,57.7101,57.7189,3965.0
2018-08-23 12:50:00,65.45,65.45,65.4,65.42,10844.0,57.7277,57.7277,57.6836,57.7012,10844.0
2018-08-23 12:55:00,65.42,65.42,65.36,65.37,19342.0,57.7012,57.7012,57.6483,57.6571,19342.0
2018-08-23 13:00:00,65.38,65.38,65.32,65.33,8035.0,57.666,57.666,57.613,57.6219,8035.0
2018-08-23 13:05:00,65.32,65.32,65.29,65.3,8669.0,57.613,57.613,57.5866,57.5954,8669.0
2018-08-23 13:10:00,65.3,65.32,65.27,65.28,12472.0,57.5954,57.613,57.5689,57.5778,12472.0
2018-08-23 13:15:00,65.28,65.33,65.26,65.32,8312.0,57.5778,57.6219,57.5601,57.613,8312.0
2018-08-23 13:20:00,65.32,65.33,65.3,65.3,2500.0,57.613,57.6219,57.5954,57.5954,2500.0
2018-08-23 13:25:00,65.3,65.34,65.29,65.33,26473.0,57.5954,57.6307,57.5866,57.6219,26473.0
2018-08-23 13:30:00,65.34,65.34,65.29,65.32,47942.0,57.6307,57.6307,57.5866,57.613,47942.0
2018-08-23 13:35:00,65.31,65.35,65.31,65.32,8600.0,57.6042,57.6395,57.6042,57.613,8600.0
2018-08-23 13:40:00,65.31,65.33,65.31,65.31,6301.0,57.6042,57.6219,57.6042,57.6042,6301.0
2018-08-23 13:45:00,65.31,65.32,65.3,65.32,5800.0,57.6042,57.613,57.5954,57.613,5800.0
2018-08-23 13:50:00,65.32,65.33,65.31,65.31,10952.0,57.613,57.6219,57.6042,57.6042,10952.0
2018-08-23 13:55:00,65.31,65.33,65.3,65.31,6094.0,57.6042,57.6219,57.5954,57.6042,6094.0
2018-08-23 14:00:00,65.31,65.34,65.31,65.32,8524.0,57.6042,57.6307,57.6042,57.613,8524.0
2018-08-23 14:05:00,65.34,65.36,65.33,65.36,8875.0,57.6307,57.6483,57.6219,57.6483,8875.0
2018-08-23 14:10:00,65.37,65.37,65.32,65.34,5357.0,57.6571,57.6571,57.613,57.6307,5357.0
2018-08-23 14:15:00,65.34,65.34,65.31,65.31,10318.0,57.6307,57.6307,57.6042,57.6042,10318.0
2018-08-23 14:20:00,65.31,65.34,65.31,65.32,8700.0,57.6042,57.6307,57.6042,57.613,8700.0
2018-08-23 14:25:00,65.31,65.34,65.31,65.33,13631.0,57.6042,57.6307,57.6042,57.6219,13631.0
2018-08-23 14:30:00,65.33,65.33,65.31,65.32,11801.0,57.6219,57.6219,57.6042,57.613,11801.0
2018-08-23 14:35:00,65.31,65.31,65.29,65.3,5378.0,57.6042,57.6042,57.5866,57.5954,5378.0
2018-08-23 14:40:00,65.3,65.34,65.3,65.34,3770.0,57.5954,57.6307,57.5954,57.6307,3770.0
2018-08-23 14:45:00,65.34,65.35,65.32,65.32,2542.0,57.6307,57.6395,57.613,57.613,2542.0
2018-08-23 14:50:00,65.33,65.34,65.3,65.34,18211.0,57.6219,57.6307,57.5954,57.6307,18211.0
2018-08-23 14:55:00,65.34,65.36,65.33,65.36,3029.0,57.6307,57.6483,57.6219,57.6483,3029.0
2018-08-23 15:00:00,65.36,65.37,65.34,65.35,13068.0,57.6483,57.6571,57.6307,57.6395,13068.0
2018-08-23 15:05:00,65.36,65.36,65.35,65.36,1625.0,57.6483,57.6483,57.6395,57.6483,1625.0
2018-08-23 15:10:00,65.36,65.39,65.36,65.38,7646.0,57.6483,57.6748,57.6483,57.666,7646.0
2018-08-23 15:15:00,65.38,65.39,65.37,65.37,2048.0,57.666,57.6748,57.6571,57.6571,2048.0
2018-08-23 15:20:00,65.37,65.38,65.33,65.35,4326.0,57.6571,57.666,57.6219,57.6395,4326.0
2018-08-23 15:25:00,65.35,65.36,65.34,65.35,4355.0,57.6395,57.6483,57.6307,57.6395,4355.0
2018-08-23 15:30:00,65.34,65.35,65.33,65.33,19875.0,57.6307,57.6395,57.6219,57.6219,19875.0
2018-08-23 15:35:00,65.33,65.34,65.3,65.31,63697.0,57.6219,57.6307,57.5954,57.6042,63697.0
2018-08-23 15:40:00,65.31,65.31,65.26,65.27,40242.0,57.6042,57.6042,57.5601,57.5689,40242.0
2018-08-23 15:45:00,65.27,65.29,65.25,65.28,26383.0,57.5689,57.5866,57.5513,57.5778,26383.0
2018-08-23 15:50:00,65.27,65.31,65.26,65.27,22796.0,57.5689,57.6042,57.5601,57.5689,22796.0
2018-08-23 15:55:00,65.28,65.3,65.24,65.26,117161.0,57.5778,57.5954,57.5425,57.5601,117161.0
2018-08-24 09:30:00,66.47,66.5,66.4,66.46,80773.0,58.6274,58.6538,58.5656,58.6185,80773.0
2018-08-24 09:35:00,66.46,66.49,66.45,66.48,20334.0,58.6185,58.645,58.6097,58.6362,20334.0
2018-08-24 09:40:00,66.49,66.49,66.46,66.46,45749.0,58.645,58.645,58.6185,58.6185,45749.0
2018-08-24 09:45:00,66.47,66.49,66.44,66.47,47775.0,58.6274,58.645,58.6009,58.6274,47775.0
2018-08-24 09:50:00,66.47,66.49,66.46,66.48,23515.0,58.6274,58.645,58.6185,58.6362,23515.0
2018-08-24 09:55:00,66.47,66.47,66.4,66.41,44874.0,58.6274,58.6274,58.5656,58.5744,44874.0
2018-08-24 10:00:00,66.41,66.61,66.39,66.61,102641.0,58.5744,58.7508,58.5568,58.7508,102641.0
2018-08-24 10:05:00,66.61,66.69,66.58,66.58,199040.0,58.7508,58.8214,58.7244,58.7244,199040.0
2018-08-24 10:10:00,66.59,66.61,66.48,66.49,120418.0,58.7332,58.7508,58.6362,58.645,120418.0
2018-08-24 10:15:00,66.48,66.59,66.47,66.54,49175.0,58.6362,58.7332,58.6274,58.6891,49175.0
2018-08-24 10:20:00,66.56,66.63,66.55,66.56,28848.0,58.7067,58.7685,58.6979,58.7067,28848.0
2018-08-24 10:25:00,66.57,66.57,66.53,66.56,20573.0,58.7156,58.7156,58.6803,58.7067,20573.0
2018-08-24 10:30:00,66.56,66.65,66.56,66.65,64064.0,58.7067,58.7861,58.7067,58.7861,64064.0
2018-08-24 10:35:00,66.65,66.66,66.64,66.65,43031.0,58.7861,58.7949,58.7773,58.7861,43031.0
2018-08-24 10:40:00,66.65,66.65,66.64,66.65,9826.0,58.7861,58.7861,58.7773,58.7861,9826.0
2018-08-24 10:45:00,66.65,66.71,66.65,66.7,88940.0,58.7861,58.839,58.7861,58.8302,88940.0
2018-08-24 10:50:00,66.7,66.72,66.7,66.71,47498.0,58.8302,58.8479,58.8302,58.839,47498.0
2018-08-24 10:55:00,66.72,66.74,66.71,66.73,15756.0,58.8479,58.8655,58.839,58.8567,15756.0
2018-08-24 11:00:00,66.73,66.74,66.69,66.7,26775.0,58.8567,58.8655,58.8214,58.8302,26775.0
2018-08-24 11:05:00,66.7,66.72,66.69,66.69,16117.0,58.8302,58.8479,58.8214,58.8214,16117.0
2018-08-24 11:10:00,66.7,66.72,66.69,66.72,11641.0,58.8302,58.8479,58.8214,58.8479,11641.0
2018-08-24 11:15:00,66.72,66.77,66.71,66.76,10261.0,58.8479,58.892,58.839,58.8831,10261.0
2018-08-24 11:20:00,66.76,66.76,66.72,66.72,7375.0,58.8831,58.8831,58.8479,58.8479,7375.0
2018-08-24 11:25:00,66.71,66.73,66.68,66.7,10271.0,58.839,58.8567,58.8126,58.8302,10271.0
2018-08-24 11:30:00,66.7,66.73,66.69,66.73,7346.0,58.8302,58.8567,58.8214,58.8567,7346.0
2018-08-24 11:35:00,66.73,66.77,66.73,66.75,22510.0,58.8567,58.892,58.8567,58.8743,22510.0
2018-08-24 11:40:00,66.75,66.75,66.71,66.71,6537.0,58.8743,58.8743,58.839,58.839,6537.0
2018-08-24 11:45:00,66.71,66.73,66.69,66.71,13109.0,58.839,58.8567,58.8214,58.839,13109.0
2018-08-24 11:50:00,66.7,66.73,66.69,66.73,14660.0,58.8302,58.8567,58.8214,58.8567,14660.0
2018-08-24 11:55:00,66.73,66.77,66.72,66.76,8836.0,58.8567,58.892,58.8479,58.8831,8836.0
2018-08-24 12:00:00,66.77,66.77,66.75,66.76,3900.0,58.892,58.892,58.8743,58.8831,3900.0
2018-08-24 12:05:00,66.76,66.76,66.74,66.75,2864.0,58.8831,58.8831,58.8655,58.8743,2864.0
2018-08-24 12:10:00,66.76,66.78,66.73,66.74,13101.0,58.8831,58.9008,58.8567,58.8655,13101.0
2018-08-24 12:15:00,66.74,66.74,66.71,66.74,8214.0,58.8655,58.8655,58.839,58.8655,8214.0
2018-08-24 12:20:00,66.74,66.74,66.7,66.73,20535.0,58.8655,58.8655,58.8302,58.8567,20535.0
2018-08-24 12:25:00,66.74,66.75,66.71,66.71,30645.0,58.8655,58.8743,58.839,58.839,30645.0
2018-08-24 12:30:00,66.7,66.72,66.66,66.67,12880.0,58.8302,58.8479,58.7949,58.8038,12880.0
2018-08-24 12:35:00,66.67,66.67,66.63,66.66,9742.0,58.8038,58.8038,58.7685,58.7949,9742.0
2018-08-24 12:40:00,66.67,66.69,66.66,66.69,3826.0,58.8038,58.8214,58.7949,58.8214,3826.0
2018-08-24 12:45:00,66.7,66.71,66.69,66.71,4748.0,58.8302,58.839,58.8214,58.839,4748.0
2018-08-24 12:50:00,66.71,66.72,66.7,66.7,2434.0,58.839,58.8479,58.8302,58.8302,2434.0
2018-08-24 12:55:00,66.7,66.7,66.67,66.69,6500.0,58.8302,58.8302,58.8038,58.8214,6500.0
2018-08-24 13:00:00,66.7,66.73,66.7,66.73,5351.0,58.8302,58.8567,58.8302,58.8567,5351.0
2018-08-24 13:05:00,66.72,66.73,66.71,66.72,4076.0,58.8479,58.8567,58.839,58.8479,4076.0
2018-08-24 13:10:00,66.71,66.71,66.66,66.67,3246.0,58.839,58.839,58.7949,58.8038,3246.0
2018-08-24 13:15:00,66.67,66.7,66.66,66.69,3053.0,58.8038,58.8302,58.7949,58.8214,3053.0
2018-08-24 13:20:00,66.7,66.71,66.66,66.66,7768.0,58.8302,58.839,58.7949,58.7949,7768.0
2018-08-24 13:25:00,66.66,66.68,66.66,66.67,2876.0,58.7949,58.8126,58.7949,58.8038,2876.0
2018-08-24 13:30:00,66.67,66.68,66.63,66.64,18347.0,58.8038,58.8126,58.7685,58.7773,18347.0
2018-08-24 13:35:00,66.64,66.65,66.55,66.55,200975.0,58.7773,58.7861,58.6979,58.6979,200975.0
2018-08-24 13:40:00,66.55,66.55,66.41,66.44,84023.0,58.6979,58.6979,58.5744,58.6009,84023.0
2018-08-24 13:45:00,66.44,66.51,66.43,66.49,45167.0,58.6009,58.6626,58.5921,58.645,45167.0
2018-08-24 13:50:00,66.51,66.51,66.48,66.5,8496.0,58.6626,58.6626,58.6362,58.6538,8496.0
2018-08-24 13:55:00,66.49,66.54,66.49,66.51,9078.0,58.645,58.6891,58.645,58.6626,9078.0
2018-08-24 14:00:00,66.5,66.5,66.47,66.49,8704.0,58.6538,58.6538,58.6274,58.645,8704.0
2018-08-24 14:05:00,66.49,66.52,66.49,66.52,4080.0,58.645,58.6715,58.645,58.6715,4080.0
2018-08-24 14:10:00,66.51,66.52,66.49,66.52,4901.0,58.6626,58.6715,58.645,58.6715,4901.0
2018-08-24 14:15:00,66.54,66.56,66.53,66.55,20357.0,58.6891,58.7067,58.6803,58.6979,20357.0
2018-08-24 14:20:00,66.55,66.56,66.53,66.53,9288.0,58.6979,58.7067,58.6803,58.6803,9288.0
2018-08-24 14:25:00,66.52,66.62,66.52,66.61,24887.0,58.6715,58.7597,58.6715,58.7508,24887.0
2018-08-24 14:30:00,66.6,66.62,66.59,66.62,9781.0,58.742,58.7597,58.7332,58.7597,9781.0
2018-08-24 14:35:00,66.61,66.62,66.6,66.61,3611.0,58.7508,58.7597,58.742,58.7508,3611.0
2018-08-24 14:40:00,66.61,66.63,66.6,66.63,6743.0,58.7508,58.7685,58.742,58.7685,6743.0
2018-08-24 14:45:00,66.63,66.63,66.62,66.63,1355.0,58.7685,58.7685,58.7597,58.7685,1355.0
2018-08-24 14:50:00,66.62,66.65,66.61,66.64,37378.0,58.7597,58.7861,58.7508,58.7773,37378.0
2018-08-24 14:55:00,66.65,66.65,66.61,66.62,6697.0,58.7861,58.7861,58.7508,58.7597,6697.0
2018-08-24 15:00:00,66.61,66.62,66.59,66.6,2909.0,58.7508,58.7597,58.7332,58.742,2909.0
2018-08-24 15:05:00,66.61,66.61,66.56,66.57,5956.0,58.7508,58.7508,58.7067,58.7156,5956.0
2018-08-24 15:10:00,66.58,66.65,66.57,66.64,10747.0,58.7244,58.7861,58.7156,58.7773,10747.0
2018-08-24 15:15:00,66.64,66.67,66.64,66.67,24303.0,58.7773,58.8038,58.7773,58.8038,24303.0
2018-08-24 15:20:00,66.67,66.7,66.66,66.7,8061.0,58.8038,58.8302,58.7949,58.8302,8061.0
2018-08-24 15:25:00,66.7,66.71,66.67,66.7,23436.0,58.8302,58.839,58.8038,58.8302,23436.0
2018-08-24 15:30:00,66.69,66.74,66.68,66.73,30520.0,58.8214,58.8655,58.8126,58.8567,30520.0
2018-08-24 15:35:00,66.73,66.75,66.71,66.75,12342.0,58.8567,58.8743,58.839,58.8743,12342.0
2018-08-24 15:40:00,66.75,66.78,66.74,66.76,27853.0,58.8743,58.9008,58.8655,58.8831,27853.0
2018-08-24 15:45:00,66.76,66.8,66.76,66.79,27004.0,58.8831,58.9184,58.8831,58.9096,27004.0
2018-08-24 15:50:00,66.79,66.81,66.77,66.79,46370.0,58.9096,58.9272,58.892,58.9096,46370.0
2018-08-24 15:55:00,66.79,66.82,66.72,66.75,114281.0,58.9096,58.9361,58.8479,58.8743,114281.0
2018-08-27 09:30:00,67.0,67.04,66.94,66.97,62021.0,59.0948,59.1301,59.0419,59.0684,62021.0
2018-08-27 09:35:00,66.97,67.02,66.94,67.01,68236.0,59.0684,59.1125,59.0419,59.1036,68236.0
2018-08-27 09:40:00,67.01,67.05,66.97,67.04,68495.0,59.1036,59.1389,59.0684,59.1301,68495.0
2018-08-27 09:45:00,67.04,67.13,67.04,67.11,85623.0,59.1301,59.2095,59.1301,59.1918,85623.0
2018-08-27 09:50:00,67.1,67.15,67.05,67.14,117726.0,59.183,59.2271,59.1389,59.2183,117726.0
2018-08-27 09:55:00,67.14,67.16,67.12,67.13,35488.0,59.2183,59.2359,59.2007,59.2095,35488.0
2018-08-27 10:00:00,67.16,67.2,67.15,67.19,37199.0,59.2359,59.2712,59.2271,59.2624,37199.0
2018-08-27 10:05:00,67.19,67.25,67.18,67.24,118275.0,59.2624,59.3153,59.2536,59.3065,118275.0
2018-08-27 10:10:00,67.25,67.28,67.24,67.27,54749.0,59.3153,59.3418,59.3065,59.333,54749.0
2018-08-27 10:15:00,67.27,67.31,67.24,67.3,50993.0,59.333,59.3682,59.3065,59.3594,50993.0
2018-08-27 10:20:00,67.3,67.41,67.3,67.4,30869.0,59.3594,59.4564,59.3594,59.4476,30869.0
2018-08-27 10:25:00,67.39,67.39,67.31,67.36,34874.0,59.4388,59.4388,59.3682,59.4123,34874.0
2018-08-27 10:30:00,67.35,67.35,67.26,67.27,21574.0,59.4035,59.4035,59.3241,59.333,21574.0
2018-08-27 10:35:00,67.28,67.31,67.26,67.28,15883.0,59.3418,59.3682,59.3241,59.3418,15883.0
2018-08-27 10:40:00,67.28,67.35,67.28,67.33,22736.0,59.3418,59.4035,59.3418,59.3859,22736.0
2018-08-27 10:45:00,67.34,67.35,67.28,67.28,43820.0,59.3947,59.4035,59.3418,59.3418,43820.0
2018-08-27 10:50:00,67.29,67.36,67.29,67.36,21019.0,59.3506,59.4123,59.3506,59.4123,21019.0
2018-08-27 10:55:00,67.37,67.38,67.34,67.35,14740.0,59.4212,59.43,59.3947,59.4035,14740.0
2018-08-27 11:00:00,67.36,67.4,67.35,67.37,17425.0,59.4123,59.4476,59.4035,59.4212,17425.0
2018-08-27 11:05:00,67.38,67.4,67.35,67.38,19682.0,59.43,59.4476,59.4035,59.43,19682.0
2018-08-27 11:10:00,67.37,67.41,67.35,67.38,58603.0,59.4212,59.4564,59.4035,59.43,58603.0
2018-08-27 11:15:00,67.38,67.42,67.37,67.42,7450.0,59.43,59.4653,59.4212,59.4653,7450.0
2018-08-27 11:20:00,67.41,67.43,67.37,67.39,7781.0,59.4564,59.4741,59.4212,59.4388,7781.0
2018-08-27 11:25:00,67.38,67.41,67.38,67.41,12416.0,59.43,59.4564,59.43,59.4564,12416.0
2018-08-27 11:30:00,67.4,67.45,67.39,67.45,11625.0,59.4476,59.4917,59.4388,59.4917,11625.0
2018-08-27 11:35:00,67.44,67.53,67.44,67.47,345252.0,59.4829,59.5623,59.4829,59.5094,345252.0
2018-08-27 11:40:00,67.47,67.49,67.46,67.48,51046.0,59.5094,59.527,59.5005,59.5182,51046.0
2018-08-27 11:45:00,67.48,67.5,67.47,67.49,94492.0,59.5182,59.5358,59.5094,59.527,94492.0
2018-08-27 11:50:00,67.5,67.55,67.49,67.54,69085.0,59.5358,59.5799,59.527,59.5711,69085.0
2018-08-27 11:55:00,67.54,67.59,67.54,67.59,22313.0,59.5711,59.6152,59.5711,59.6152,22313.0
2018-08-27 12:00:00,67.59,67.59,67.56,67.56,32323.0,59.6152,59.6152,59.5887,59.5887,32323.0
2018-08-27 12:05:00,67.56,67.58,67.55,67.58,16447.0,59.5887,59.6064,59.5799,59.6064,16447.0
2018-08-27 12:10:00,67.58,67.6,67.57,67.6,46808.0,59.6064,59.624,59.5976,59.624,46808.0
2018-08-27 12:15:00,67.6,67.63,67.59,67.62,18581.0,59.624,59.6505,59.6152,59.6417,18581.0
2018-08-27 12:20:00,67.63,67.63,67.61,67.63,12814.0,59.6505,59.6505,59.6328,59.6505,12814.0
2018-08-27 12:25:00,67.62,67.66,67.62,67.63,23132.0,59.6417,59.6769,59.6417,59.6505,23132.0
2018-08-27 12:30:00,67.63,67.66,67.62,67.64,88969.0,59.6505,59.6769,59.6417,59.6593,88969.0
2018-08-27 12:35:00,67.64,67.68,67.64,67.66,50383.0,59.6593,59.6946,59.6593,59.6769,50383.0
2018-08-27 12:40:00,67.67,67.69,67.67,67.67,17368.0,59.6858,59.7034,59.6858,59.6858,17368.0
2018-08-27 12:45:00,67.67,67.68,67.66,67.66,11905.0,59.6858,59.6946,59.6769,59.6769,11905.0
2018-08-27 12:50:00,67.66,67.67,67.63,67.67,21534.0,59.6769,59.6858,59.6505,59.6858,21534.0
2018-08-27 12:55:00,67.66,67.67,67.63,67.65,22527.0,59.6769,59.6858,59.6505,59.6681,22527.0
2018-08-27 13:00:00,67.65,67.68,67.65,67.66,65743.0,59.6681,59.6946,59.6681,59.6769,65743.0
2018-08-27 13:05:00,67.65,67.65,67.6,67.6,9304.0,59.6681,59.6681,59.624,59.624,9304.0
2018-08-27 13:10:00,67.6,67.66,67.59,67.65,54815.0,59.624,59.6769,59.6152,59.6681,54815.0
2018-08-27 13:15:00,67.65,67.65,67.63,67.64,5800.0,59.6681,59.6681,59.6505,59.6593,5800.0
2018-08-27 13:20:00,67.64,67.64,67.62,67.64,7501.0,59.6593,59.6593,59.6417,59.6593,7501.0
2018-08-27 13:25:00,67.64,67.64,67.59,67.59,14500.0,59.6593,59.6593,59.6152,59.6152,14500.0
2018-08-27 13:30:00,67.59,67.62,67.58,67.58,20089.0,59.6152,59.6417,59.6064,59.6064,20089.0
2018-08-27 13:35:00,67.58,67.6,67.56,67.59,19027.0,59.6064,59.624,59.5887,59.6152,19027.0
2018-08-27 13:40:00,67.59,67.6,67.59,67.59,9181.0,59.6152,59.624,59.6152,59.6152,9181.0
2018-08-27 13:45:00,67.59,67.6,67.55,67.56,42638.0,59.6152,59.624,59.5799,59.5887,42638.0
2018-08-27 13:50:00,67.56,67.6,67.54,67.59,43972.0,59.5887,59.624,59.5711,59.6152,43972.0
2018-08-27 13:55:00,67.59,67.6,67.55,67.57,33083.0,59.6152,59.624,59.5799,59.5976,33083.0
2018-08-27 14:00:00,67.56,67.6,67.56,67.58,11904.0,59.5887,59.624,59.5887,59.6064,11904.0
2018-08-27 14:05:00,67.58,67.58,67.56,67.58,12090.0,59.6064,59.6064,59.5887,59.6064,12090.0
2018-08-27 14:10:00,67.59,67.59,67.56,67.56,7925.0,59.6152,59.6152,59.5887,59.5887,7925.0
2018-08-27 14:15:00,67.56,67.56,67.54,67.55,4098.0,59.5887,59.5887,59.5711,59.5799,4098.0
2018-08-27 14:20:00,67.55,67.58,67.54,67.57,32772.0,59.5799,59.6064,59.5711,59.5976,32772.0
2018-08-27 14:25:00,67.57,67.59,67.57,67.59,5360.0,59.5976,59.6152,59.5976,59.6152,5360.0
2018-08-27 14:30:00,67.59,67.6,67.58,67.58,5600.0,59.6152,59.624,59.6064,59.6064,5600.0
2018-08-27 14:35:00,67.56,67.57,67.54,67.55,6816.0,59.5887,59.5976,59.5711,59.5799,6816.0
2018-08-27 14:40:00,67.54,67.55,67.54,67.54,4164.0,59.5711,59.5799,59.5711,59.5711,4164.0
2018-08-27 14:45:00,67.54,67.56,67.53,67.56,13203.0,59.5711,59.5887,59.5623,59.5887,13203.0
2018-08-27 14:50:00,67.56,67.56,67.52,67.54,219676.0,59.5887,59.5887,59.5535,59.5711,219676.0
2018-08-27 14:55:00,67.55,67.56,67.54,67.54,15203.0,59.5799,59.5887,59.5711,59.5711,15203.0
2018-08-27 15:00:00,67.54,67.55,67.53,67.54,59269.0,59.5711,59.5799,59.5623,59.5711,59269.0
2018-08-27 15:05:00,67.54,67.55,67.53,67.53,37896.0,59.5711,59.5799,59.5623,59.5623,37896.0
2018-08-27 15:10:00,67.53,67.54,67.52,67.53,17670.0,59.5623,59.5711,59.5535,59.5623,17670.0
2018-08-27 15:15:00,67.53,67.53,67.5,67.51,30305.0,59.5623,59.5623,59.5358,59.5446,30305.0
2018-08-27 15:20:00,67.51,67.53,67.5,67.52,17657.0,59.5446,59.5623,59.5358,59.5535,17657.0
2018-08-27 15:25:00,67.52,67.52,67.5,67.51,47320.0,59.5535,59.5535,59.5358,59.5446,47320.0
2018-08-27 15:30:00,67.51,67.52,67.48,67.48,59055.0,59.5446,59.5535,59.5182,59.5182,59055.0
2018-08-27 15:35:00,67.48,67.5,67.47,67.48,50804.0,59.5182,59.5358,59.5094,59.5182,50804.0
2018-08-27 15:40:00,67.48,67.49,67.46,67.48,17376.0,59.5182,59.527,59.5005,59.5182,17376.0
2018-08-27 15:45:00,67.48,67.48,67.45,67.45,15581.0,59.5182,59.5182,59.4917,59.4917,15581.0
2018-08-27 15:50:00,67.45,67.47,67.44,67.45,20701.0,59.4917,59.5094,59.4829,59.4917,20701.0
2018-08-27 15:55:00,67.46,67.48,67.44,67.45,119376.0,59.5005,59.5182,59.4829,59.4917,119376.0
2018-08-28 09:30:00,67.65,67.7,67.59,67.61,53836.0,59.6681,59.7122,59.6152,59.6328,53836.0
2018-08-28 09:35:00,67.61,67.67,67.6,67.64,46295.0,59.6328,59.6858,59.624,59.6593,46295.0
2018-08-28 09:40:00,67.64,67.66,67.55,67.57,45245.0,59.6593,59.6769,59.5799,59.5976,45245.0
2018-08-28 09:45:00,67.57,67.57,67.53,67.54,19141.0,59.5976,59.5976,59.5623,59.5711,19141.0
2018-08-28 09:50:00,67.53,67.6,67.52,67.6,33679.0,59.5623,59.624,59.5535,59.624,33679.0
2018-08-28 09:55:00,67.6,67.62,67.56,67.61,32299.0,59.624,59.6417,59.5887,59.6328,32299.0
2018-08-28 10:00:00,67.6,67.61,67.54,67.56,24353.0,59.624,59.6328,59.5711,59.5887,24353.0
2018-08-28 10:05:00,67.55,67.57,67.51,67.52,15557.0,59.5799,59.5976,59.5446,59.5535,15557.0
2018-08-28 10:10:00,67.52,67.52,67.48,67.51,10714.0,59.5535,59.5535,59.5182,59.5446,10714.0
2018-08-28 10:15:00,67.51,67.52,67.45,67.47,15825.0,59.5446,59.5535,59.4917,59.5094,15825.0
2018-08-28 10:20:00,67.47,67.47,67.39,67.41,14506.0,59.5094,59.5094,59.4388,59.4564,14506.0
2018-08-28 10:25:00,67.4,67.46,67.39,67.46,24819.0,59.4476,59.5005,59.4388,59.5005,24819.0
2018-08-28 10:30:00,67.45,67.46,67.41,67.45,18212.0,59.4917,59.5005,59.4564,59.4917,18212.0
2018-08-28 10:35:00,67.46,67.5,67.45,67.48,21416.0,59.5005,59.5358,59.4917,59.5182,21416.0
2018-08-28 10:40:00,67.48,67.5,67.47,67.48,7292.0,59.5182,59.5358,59.5094,59.5182,7292.0
2018-08-28 10:45:00,67.48,67.5,67.42,67.42,13632.0,59.5182,59.5358,59.4653,59.4653,13632.0
2018-08-28 10:50:00,67.43,67.49,67.43,67.47,10834.0,59.4741,59.527,59.4741,59.5094,10834.0
2018-08-28 10:55:00,67.46,67.51,67.46,67.49,13700.0,59.5005,59.5446,59.5005,59.527,13700.0
2018-08-28 11:00:00,67.49,67.51,67.49,67.51,5414.0,59.527,59.5446,59.527,59.5446,5414.0
2018-08-28 11:05:00,67.51,67.51,67.49,67.5,11783.0,59.5446,59.5446,59.527,59.5358,11783.0
2018-08-28 11:10:00,67.5,67.53,67.49,67.5,10582.0,59.5358,59.5623,59.527,59.5358,10582.0
2018-08-28 11:15:00,67.49,67.49,67.47,67.48,5385.0,59.527,59.527,59.5094,59.5182,5385.0
2018-08-28 11:20:00,67.49,67.53,67.49,67.5,19720.0,59.527,59.5623,59.527,59.5358,19720.0
2018-08-28 11:25:00,67.49,67.5,67.45,67.49,7915.0,59.527,59.5358,59.4917,59.527,7915.0
2018-08-28 11:30:00,67.49,67.49,67.38,67.39,34487.0,59.527,59.527,59.43,59.4388,34487.0
2018-08-28 11:35:00,67.39,67.4,67.37,67.4,33713.0,59.4388,59.4476,59.4212,59.4476,33713.0
2018-08-28 11:40:00,67.39,67.4,67.36,67.39,36617.0,59.4388,59.4476,59.4123,59.4388,36617.0
2018-08-28 11:45:00,67.39,67.43,67.38,67.4,15819.0,59.4388,59.4741,59.43,59.4476,15819.0
2018-08-28 11:50:00,67.39,67.41,67.36,67.39,11178.0,59.4388,59.4564,59.4123,59.4388,11178.0
2018-08-28 11:55:00,67.38,67.4,67.36,67.38,11096.0,59.43,59.4476,59.4123,59.43,11096.0
2018-08-28 12:00:00,67.38,67.41,67.38,67.4,18840.0,59.43,59.4564,59.43,59.4476,18840.0
2018-08-28 12:05:00,67.4,67.43,67.39,67.4,18687.0,59.4476,59.4741,59.4388,59.4476,18687.0
2018-08-28 12:10:00,67.41,67.45,67.39,67.4,26181.0,59.4564,59.4917,59.4388,59.4476,26181.0
2018-08-28 12:15:00,67.41,67.43,67.4,67.42,73190.0,59.4564,59.4741,59.4476,59.4653,73190.0
2018-08-28 12:20:00,67.42,67.42,67.39,67.39,4601.0,59.4653,59.4653,59.4388,59.4388,4601.0
2018-08-28 12:25:00,67.39,67.39,67.35,67.36,13546.0,59.4388,59.4388,59.4035,59.4123,13546.0
2018-08-28 12:30:00,67.37,67.39,67.37,67.39,4141.0,59.4212,59.4388,59.4212,59.4388,4141.0
2018-08-28 12:35:00,67.39,67.39,67.36,67.39,43230.0,59.4388,59.4388,59.4123,59.4388,43230.0
2018-08-28 12:40:00,67.38,67.38,67.34,67.36,26577.0,59.43,59.43,59.3947,59.4123,26577.0
2018-08-28 12:45:00,67.35,67.37,67.33,67.36,24953.0,59.4035,59.4212,59.3859,59.4123,24953.0
2018-08-28 12:50:00,67.36,67.36,67.34,67.35,7510.0,59.4123,59.4123,59.3947,59.4035,7510.0
2018-08-28 12:55:00,67.34,67.38,67.33,67.38,14347.0,59.3947,59.43,59.3859,59.43,14347.0
2018-08-28 13:00:00,67.37,67.38,67.33,67.34,15425.0,59.4212,59.43,59.3859,59.3947,15425.0
2018-08-28 13:05:00,67.34,67.36,67.33,67.36,10429.0,59.3947,59.4123,59.3859,59.4123,10429.0
2018-08-28 13:10:00,67.34,67.36,67.34,67.35,5273.0,59.3947,59.4123,59.3947,59.4035,5273.0
2018-08-28 13:15:00,67.36,67.36,67.35,67.36,2819.0,59.4123,59.4123,59.4035,59.4123,2819.0
2018-08-28 13:20:00,67.36,67.37,67.33,67.34,26797.0,59.4123,59.4212,59.3859,59.3947,26797.0
2018-08-28 13:25:00,67.35,67.35,67.29,67.31,53317.0,59.4035,59.4035,59.3506,59.3682,53317.0
2018-08-28 13:30:00,67.31,67.32,67.28,67.31,29985.0,59.3682,59.3771,59.3418,59.3682,29985.0
2018-08-28 13:35:00,67.31,67.34,67.3,67.33,35046.0,59.3682,59.3947,59.3594,59.3859,35046.0
2018-08-28 13:40:00,67.33,67.34,67.31,67.31,16241.0,59.3859,59.3947,59.3682,59.3682,16241.0
2018-08-28 13:45:00,67.31,67.33,67.3,67.33,22069.0,59.3682,59.3859,59.3594,59.3859,22069.0
2018-08-28 13:50:00,67.33,67.35,67.3,67.3,46761.0,59.3859,59.4035,59.3594,59.3594,46761.0
2018-08-28 13:55:00,67.29,67.29,67.26,67.27,25324.0,59.3506,59.3506,59.3241,59.333,25324.0
2018-08-28 14:00:00,67.27,67.27,67.25,67.27,4907.0,59.333,59.333,59.3153,59.333,4907.0
2018-08-28 14:05:00,67.27,67.29,67.26,67.27,13717.0,59.333,59.3506,59.3241,59.333,13717.0
2018-08-28 14:10:00,67.27,67.3,67.27,67.3,7398.0,59.333,59.3594,59.333,59.3594,7398.0
2018-08-28 14:15:00,67.3,67.32,67.29,67.31,19144.0,59.3594,59.3771,59.3506,59.3682,19144.0
2018-08-28 14:20:00,67.31,67.32,67.3,67.31,5812.0,59.3682,59.3771,59.3594,59.3682,5812.0
2018-08-28 14:25:00,67.31,67.33,67.31,67.32,14321.0,59.3682,59.3859,59.3682,59.3771,14321.0
2018-08-28 14:30:00,67.32,67.34,67.31,67.32,25517.0,59.3771,59.3947,59.3682,59.3771,25517.0
2018-08-28 14:35:00,67.31,67.33,67.28,67.31,42006.0,59.3682,59.3859,59.3418,59.3682,42006.0
2018-08-28 14:40:00,67.31,67.36,67.3,67.34,26992.0,59.3682,59.4123,59.3594,59.3947,26992.0
2018-08-28 14:45:00,67.33,67.35,67.31,67.32,17021.0,59.3859,59.4035,59.3682,59.3771,17021.0
2018-08-28 14:50:00,67.32,67.35,67.32,67.34,8487.0,59.3771,59.4035,59.3771,59.3947,8487.0
2018-08-28 14:55:00,67.34,67.37,67.33,67.34,219067.0,59.3947,59.4212,59.3859,59.3947,219067.0
2018-08-28 15:00:00,67.34,67.38,67.33,67.36,30925.0,59.3947,59.43,59.3859,59.4123,30925.0
2018-08-28 15:05:00,67.36,67.37,67.34,67.34,29273.0,59.4123,59.4212,59.3947,59.3947,29273.0
2018-08-28 15:10:00,67.34,67.37,67.33,67.37,23376.0,59.3947,59.4212,59.3859,59.4212,23376.0
2018-08-28 15:15:00,67.37,67.39,67.36,67.37,72747.0,59.4212,59.4388,59.4123,59.4212,72747.0
2018-08-28 15:20:00,67.37,67.37,67.34,67.36,25569.0,59.4212,59.4212,59.3947,59.4123,25569.0
2018-08-28 15:25:00,67.36,67.39,67.36,67.38,24074.0,59.4123,59.4388,59.4123,59.43,24074.0
2018-08-28 15:30:00,67.38,67.38,67.36,67.38,47345.0,59.43,59.43,59.4123,59.43,47345.0
2018-08-28 15:35:00,67.38,67.39,67.36,67.38,30034.0,59.43,59.4388,59.4123,59.43,30034.0
2018-08-28 15:40:00,67.37,67.38,67.35,67.36,29410.0,59.4212,59.43,59.4035,59.4123,29410.0
2018-08-28 15:45:00,67.35,67.36,67.35,67.36,21214.0,59.4035,59.4123,59.4035,59.4123,21214.0
2018-08-28 15:50:00,67.36,67.36,67.34,67.36,64123.0,59.4123,59.4123,59.3947,59.4123,64123.0
2018-08-28 15:55:00,67.35,67.39,67.35,67.38,219423.0,59.4035,59.4388,59.4035,59.43,219423.0
2018-08-29 09:30:00,67.1,67.11,67.06,67.08,68724.0,59.183,59.1918,59.1477,59.1654,68724.0
2018-08-29 09:35:00,67.08,67.1,66.99,67.03,57478.0,59.1654,59.183,59.086,59.1213,57478.0
2018-08-29 09:40:00,67.03,67.09,67.02,67.04,40097.0,59.1213,59.1742,59.1125,59.1301,40097.0
2018-08-29 09:45:00,67.04,67.06,66.99,67.02,39174.0,59.1301,59.1477,59.086,59.1125,39174.0
2018-08-29 09:50:00,67.01,67.09,67.01,67.09,51051.0,59.1036,59.1742,59.1036,59.1742,51051.0
2018-08-29 09:55:00,67.09,67.17,67.09,67.16,96045.0,59.1742,59.2448,59.1742,59.2359,96045.0
2018-08-29 10:00:00,67.17,67.23,67.15,67.16,49992.0,59.2448,59.2977,59.2271,59.2359,49992.0
2018-08-29 10:05:00,67.16,67.22,67.16,67.2,43162.0,59.2359,59.2889,59.2359,59.2712,43162.0
2018-08-29 10:10:00,67.2,67.27,67.18,67.27,22901.0,59.2712,59.333,59.2536,59.333,22901.0
2018-08-29 10:15:00,67.28,67.32,67.22,67.24,24989.0,59.3418,59.3771,59.2889,59.3065,24989.0
2018-08-29 10:20:00,67.25,67.25,67.22,67.23,41621.0,59.3153,59.3153,59.2889,59.2977,41621.0
2018-08-29 10:25:00,67.23,67.27,67.22,67.27,42853.0,59.2977,59.333,59.2889,59.333,42853.0
2018-08-29 10:30:00,67.28,67.31,67.24,67.25,34200.0,59.3418,59.3682,59.3065,59.3153,34200.0
2018-08-29 10:35:00,67.25,67.28,67.25,67.28,47570.0,59.3153,59.3418,59.3153,59.3418,47570.0
2018-08-29 10:40:00,67.28,67.32,67.26,67.3,34314.0,59.3418,59.3771,59.3241,59.3594,34314.0
2018-08-29 10:45:00,67.31,67.31,67.24,67.26,21218.0,59.3682,59.3682,59.3065,59.3241,21218.0
2018-08-29 10:50:00,67.26,67.27,67.21,67.21,37234.0,59.3241,59.333,59.28,59.28,37234.0
2018-08-29 10:55:00,67.23,67.27,67.18,67.26,28556.0,59.2977,59.333,59.2536,59.3241,28556.0
2018-08-29 11:00:00,67.26,67.27,67.22,67.23,16992.0,59.3241,59.333,59.2889,59.2977,16992.0
2018-08-29 11:05:00,67.22,67.27,67.22,67.26,25789.0,59.2889,59.333,59.2889,59.3241,25789.0
2018-08-29 11:10:00,67.26,67.28,67.24,67.28,14919.0,59.3241,59.3418,59.3065,59.3418,14919.0
2018-08-29 11:15:00,67.27,67.33,67.26,67.31,40958.0,59.333,59.3859,59.3241,59.3682,40958.0
2018-08-29 11:20:00,67.31,67.34,67.3,67.32,20785.0,59.3682,59.3947,59.3594,59.3771,20785.0
2018-08-29 11:25:00,67.33,67.39,67.32,67.37,11580.0,59.3859,59.4388,59.3771,59.4212,11580.0
2018-08-29 11:30:00,67.37,67.42,67.37,67.38,7410.0,59.4212,59.4653,59.4212,59.43,7410.0
2018-08-29 11:35:00,67.38,67.41,67.36,67.39,15300.0,59.43,59.4564,59.4123,59.4388,15300.0
2018-08-29 11:40:00,67.39,67.4,67.38,67.39,16807.0,59.4388,59.4476,59.43,59.4388,16807.0
2018-08-29 11:45:00,67.39,67.41,67.38,67.41,18208.0,59.4388,59.4564,59.43,59.4564,18208.0
2018-08-29 11:50:00,67.4,67.41,67.39,67.41,9554.0,59.4476,59.4564,59.4388,59.4564,9554.0
2018-08-29 11:55:00,67.41,67.43,67.39,67.43,5917.0,59.4564,59.4741,59.4388,59.4741,5917.0
2018-08-29 12:00:00,67.43,67.45,67.42,67.43,4884.0,59.4741,59.4917,59.4653,59.4741,4884.0
2018-08-29 12:05:00,67.42,67.45,67.41,67.45,4100.0,59.4653,59.4917,59.4564,59.4917,4100.0
2018-08-29 12:10:00,67.45,67.48,67.44,67.48,5000.0,59.4917,59.5182,59.4829,59.5182,5000.0
2018-08-29 12:15:00,67.48,67.48,67.43,67.45,6494.0,59.5182,59.5182,59.4741,59.4917,6494.0
2018-08-29 12:20:00,67.46,67.46,67.38,67.4,29042.0,59.5005,59.5005,59.43,59.4476,29042.0
2018-08-29 12:25:00,67.4,67.45,67.4,67.43,7744.0,59.4476,59.4917,59.4476,59.4741,7744.0
2018-08-29 12:30:00,67.43,67.46,67.43,67.45,8645.0,59.4741,59.5005,59.4741,59.4917,8645.0
2018-08-29 12:35:00,67.45,67.47,67.45,67.46,4300.0,59.4917,59.5094,59.4917,59.5005,4300.0
2018-08-29 12:40:00,67.45,67.48,67.45,67.46,7220.0,59.4917,59.5182,59.4917,59.5005,7220.0
2018-08-29 12:45:00,67.47,67.48,67.46,67.47,5074.0,59.5094,59.5182,59.5005,59.5094,5074.0
2018-08-29 12:50:00,67.47,67.5,67.47,67.49,11415.0,59.5094,59.5358,59.5094,59.527,11415.0
2018-08-29 12:55:00,67.49,67.49,67.47,67.48,2545.0,59.527,59.527,59.5094,59.5182,2545.0
2018-08-29 13:00:00,67.49,67.5,67.48,67.5,4160.0,59.527,59.5358,59.5182,59.5358,4160.0
2018-08-29 13:05:00,67.5,67.5,67.49,67.5,2540.0,59.5358,59.5358,59.527,59.5358,2540.0
2018-08-29 13:10:00,67.5,67.5,67.49,67.5,2815.0,59.5358,59.5358,59.527,59.5358,2815.0
2018-08-29 13:15:00,67.5,67.5,67.48,67.48,14547.0,59.5358,59.5358,59.5182,59.5182,14547.0
2018-08-29 13:20:00,67.48,67.49,67.46,67.46,19041.0,59.5182,59.527,59.5005,59.5005,19041.0
2018-08-29 13:25:00,67.47,67.49,67.46,67.46,15800.0,59.5094,59.527,59.5005,59.5005,15800.0
2018-08-29 13:30:00,67.47,67.47,67.42,67.42,18575.0,59.5094,59.5094,59.4653,59.4653,18575.0
2018-08-29 13:35:00,67.43,67.44,67.41,67.42,13690.0,59.4741,59.4829,59.4564,59.4653,13690.0
2018-08-29 13:40:00,67.43,67.43,67.42,67.42,3176.0,59.4741,59.4741,59.4653,59.4653,3176.0
2018-08-29 13:45:00,67.43,67.44,67.41,67.42,6967.0,59.4741,59.4829,59.4564,59.4653,6967.0
2018-08-29 13:50:00,67.42,67.43,67.38,67.4,6441.0,59.4653,59.4741,59.43,59.4476,6441.0
2018-08-29 13:55:00,67.41,67.42,67.4,67.41,4036.0,59.4564,59.4653,59.4476,59.4564,4036.0
2018-08-29 14:00:00,67.41,67.42,67.4,67.42,3527.0,59.4564,59.4653,59.4476,59.4653,3527.0
2018-08-29 14:05:00,67.43,67.44,67.42,67.43,3115.0,59.4741,59.4829,59.4653,59.4741,3115.0
2018-08-29 14:10:00,67.44,67.45,67.43,67.45,2897.0,59.4829,59.4917,59.4741,59.4917,2897.0
2018-08-29 14:15:00,67.45,67.46,67.43,67.45,11127.0,59.4917,59.5005,59.4741,59.4917,11127.0
2018-08-29 14:20:00,67.45,67.45,67.43,67.44,10349.0,59.4917,59.4917,59.4741,59.4829,10349.0
2018-08-29 14:25:00,67.44,67.45,67.43,67.44,21589.0,59.4829,59.4917,59.4741,59.4829,21589.0
2018-08-29 14:30:00,67.44,67.45,67.44,67.45,2309.0,59.4829,59.4917,59.4829,59.4917,2309.0
2018-08-29 14:35:00,67.45,67.47,67.45,67.45,9735.0,59.4917,59.5094,59.4917,59.4917,9735.0
2018-08-29 14:40:00,67.45,67.46,67.45,67.45,7778.0,59.4917,59.5005,59.4917,59.4917,7778.0
2018-08-29 14:45:00,67.45,67.46,67.45,67.46,3641.0,59.4917,59.5005,59.4917,59.5005,3641.0
2018-08-29 14:50:00,67.45,67.46,67.44,67.45,9598.0,59.4917,59.5005,59.4829,59.4917,9598.0
2018-08-29 14:55:00,67.46,67.47,67.44,67.46,33097.0,59.5005,59.5094,59.4829,59.5005,33097.0
2018-08-29 15:00:00,67.46,67.47,67.46,67.47,8048.0,59.5005,59.5094,59.5005,59.5094,8048.0
2018-08-29 15:05:00,67.47,67.48,67.45,67.47,32461.0,59.5094,59.5182,59.4917,59.5094,32461.0
2018-08-29 15:10:00,67.48,67.49,67.47,67.48,14839.0,59.5182,59.527,59.5094,59.5182,14839.0
2018-08-29 15:15:00,67.49,67.5,67.47,67.49,41164.0,59.527,59.5358,59.5094,59.527,41164.0
2018-08-29 15:20:00,67.48,67.51,67.47,67.47,10753.0,59.5182,59.5446,59.5094,59.5094,10753.0
2018-08-29 15:25:00,67.48,67.51,67.48,67.51,21055.0,59.5182,59.5446,59.5182,59.5446,21055.0
2018-08-29 15:30:00,67.51,67.53,67.5,67.52,36773.0,59.5446,59.5623,59.5358,59.5535,36773.0
2018-08-29 15:35:00,67.52,67.53,67.51,67.52,5100.0,59.5535,59.5623,59.5446,59.5535,5100.0
2018-08-29 15:40:00,67.52,67.53,67.5,67.51,21143.0,59.5535,59.5623,59.5358,59.5446,21143.0
2018-08-29 15:45:00,67.51,67.51,67.5,67.51,5272.0,59.5446,59.5446,59.5358,59.5446,5272.0
2018-08-29 15:50:00,67.52,67.52,67.49,67.5,23247.0,59.5535,59.5535,59.527,59.5358,23247.0
2018-08-29 15:55:00,67.5,67.52,67.5,67.5,101580.0,59.5358,59.5535,59.5358,59.5358,101580.0
2018-08-30 09:30:00,67.08,67.1,66.92,66.92,62669.0,59.1654,59.183,59.0243,59.0243,62669.0
2018-08-30 09:35:00,66.92,66.97,66.91,66.92,76144.0,59.0243,59.0684,59.0154,59.0243,76144.0
2018-08-30 09:40:00,66.92,67.01,66.91,67.0,40328.0,59.0243,59.1036,59.0154,59.0948,40328.0
2018-08-30 09:45:00,66.99,67.05,66.98,66.98,54232.0,59.086,59.1389,59.0772,59.0772,54232.0
2018-08-30 09:50:00,66.97,66.98,66.94,66.95,52282.0,59.0684,59.0772,59.0419,59.0507,52282.0
2018-08-30 09:55:00,66.96,66.99,66.93,66.98,24052.0,59.0595,59.086,59.0331,59.0772,24052.0
2018-08-30 10:00:00,66.97,67.03,66.97,67.02,19527.0,59.0684,59.1213,59.0684,59.1125,19527.0
2018-08-30 10:05:00,67.02,67.04,67.01,67.02,11433.0,59.1125,59.1301,59.1036,59.1125,11433.0
2018-08-30 10:10:00,67.03,67.09,67.03,67.08,19036.0,59.1213,59.1742,59.1213,59.1654,19036.0
2018-08-30 10:15:00,67.09,67.14,67.08,67.14,27029.0,59.1742,59.2183,59.1654,59.2183,27029.0
2018-08-30 10:20:00,67.14,67.14,67.05,67.05,16141.0,59.2183,59.2183,59.1389,59.1389,16141.0
2018-08-30 10:25:00,67.04,67.05,66.99,67.03,91141.0,59.1301,59.1389,59.086,59.1213,91141.0
2018-08-30 10:30:00,67.03,67.11,66.99,67.11,19151.0,59.1213,59.1918,59.086,59.1918,19151.0
2018-08-30 10:35:00,67.12,67.12,67.08,67.1,33326.0,59.2007,59.2007,59.1654,59.183,33326.0
2018-08-30 10:40:00,67.11,67.13,67.08,67.08,29331.0,59.1918,59.2095,59.1654,59.1654,29331.0
2018-08-30 10:45:00,67.08,67.09,67.06,67.08,26932.0,59.1654,59.1742,59.1477,59.1654,26932.0
2018-08-30 10:50:00,67.09,67.1,67.06,67.08,18580.0,59.1742,59.183,59.1477,59.1654,18580.0
2018-08-30 10:55:00,67.09,67.09,67.06,67.07,6904.0,59.1742,59.1742,59.1477,59.1566,6904.0
2018-08-30 11:00:00,67.09,67.14,67.09,67.09,9166.0,59.1742,59.2183,59.1742,59.1742,9166.0
2018-08-30 11:05:00,67.08,67.08,67.02,67.03,18435.0,59.1654,59.1654,59.1125,59.1213,18435.0
2018-08-30 11:10:00,67.03,67.03,67.01,67.03,26792.0,59.1213,59.1213,59.1036,59.1213,26792.0
2018-08-30 11:15:00,67.03,67.05,67.0,67.0,21876.0,59.1213,59.1389,59.0948,59.0948,21876.0
2018-08-30 11:20:00,67.0,67.01,66.92,66.92,53569.0,59.0948,59.1036,59.0243,59.0243,53569.0
2018-08-30 11:25:00,66.92,66.92,66.83,66.84,71633.0,59.0243,59.0243,58.9449,58.9537,71633.0
2018-08-30 11:30:00,66.85,66.92,66.85,66.92,26898.0,58.9625,59.0243,58.9625,59.0243,26898.0
2018-08-30 11:35:00,66.92,66.93,66.84,66.85,19985.0,59.0243,59.0331,58.9537,58.9625,19985.0
2018-08-30 11:40:00,66.85,66.88,66.84,66.86,19056.0,58.9625,58.989,58.9537,58.9713,19056.0
2018-08-30 11:45:00,66.86,66.9,66.86,66.89,8675.0,58.9713,59.0066,58.9713,58.9978,8675.0
2018-08-30 11:50:00,66.89,66.92,66.88,66.91,13712.0,58.9978,59.0243,58.989,59.0154,13712.0
2018-08-30 11:55:00,66.91,66.92,66.88,66.88,32927.0,59.0154,59.0243,58.989,58.989,32927.0
2018-08-30 12:00:00,66.89,66.91,66.89,66.9,13229.0,58.9978,59.0154,58.9978,59.0066,13229.0
2018-08-30 12:05:00,66.9,66.9,66.86,66.86,9989.0,59.0066,59.0066,58.9713,58.9713,9989.0
2018-08-30 12:10:00,66.86,66.91,66.84,66.9,30708.0,58.9713,59.0154,58.9537,59.0066,30708.0
2018-08-30 12:15:00,66.9,66.94,66.89,66.93,33279.0,59.0066,59.0419,58.9978,59.0331,33279.0
2018-08-30 12:20:00,66.93,67.02,66.93,67.02,47612.0,59.0331,59.1125,59.0331,59.1125,47612.0
2018-08-30 12:25:00,67.02,67.02,66.99,67.0,8866.0,59.1125,59.1125,59.086,59.0948,8866.0
2018-08-30 12:30:00,67.01,67.02,66.98,67.0,24484.0,59.1036,59.1125,59.0772,59.0948,24484.0
2018-08-30 12:35:00,67.01,67.03,67.0,67.03,11848.0,59.1036,59.1213,59.0948,59.1213,11848.0
2018-08-30 12:40:00,67.03,67.06,67.02,67.02,17533.0,59.1213,59.1477,59.1125,59.1125,17533.0
2018-08-30 12:45:00,67.03,67.03,67.0,67.02,5890.0,59.1213,59.1213,59.0948,59.1125,5890.0
2018-08-30 12:50:00,67.03,67.1,67.03,67.07,29888.0,59.1213,59.183,59.1213,59.1566,29888.0
2018-08-30 12:55:00,67.07,67.08,67.02,67.04,10768.0,59.1566,59.1654,59.1125,59.1301,10768.0
2018-08-30 13:00:00,67.05,67.08,67.05,67.06,4600.0,59.1389,59.1654,59.1389,59.1477,4600.0
2018-08-30 13:05:00,67.07,67.08,67.04,67.06,7764.0,59.1566,59.1654,59.1301,59.1477,7764.0
2018-08-30 13:10:00,67.06,67.06,67.02,67.03,17054.0,59.1477,59.1477,59.1125,59.1213,17054.0
2018-08-30 13:15:00,67.05,67.09,67.05,67.06,8100.0,59.1389,59.1742,59.1389,59.1477,8100.0
2018-08-30 13:20:00,67.07,67.09,67.07,67.07,6642.0,59.1566,59.1742,59.1566,59.1566,6642.0
2018-08-30 13:25:00,67.06,67.07,67.02,67.03,28724.0,59.1477,59.1566,59.1125,59.1213,28724.0
2018-08-30 13:30:00,67.03,67.04,67.0,67.02,10986.0,59.1213,59.1301,59.0948,59.1125,10986.0
2018-08-30 13:35:00,67.02,67.02,66.99,67.0,14800.0,59.1125,59.1125,59.086,59.0948,14800.0
2018-08-30 13:40:00,66.99,67.0,66.98,67.0,11041.0,59.086,59.0948,59.0772,59.0948,11041.0
2018-08-30 13:45:00,67.01,67.08,67.01,67.06,5991.0,59.1036,59.1654,59.1036,59.1477,5991.0
2018-08-30 13:50:00,67.05,67.07,67.05,67.05,4238.0,59.1389,59.1566,59.1389,59.1389,4238.0
2018-08-30 13:55:00,67.06,67.09,67.06,67.08,9303.0,59.1477,59.1742,59.1477,59.1654,9303.0
2018-08-30 14:00:00,67.08,67.1,67.06,67.1,5489.0,59.1654,59.183,59.1477,59.183,5489.0
2018-08-30 14:05:00,67.1,67.1,67.04,67.04,6360.0,59.183,59.183,59.1301,59.1301,6360.0
2018-08-30 14:10:00,67.03,67.07,67.03,67.07,2946.0,59.1213,59.1566,59.1213,59.1566,2946.0
2018-08-30 14:15:00,67.07,67.09,66.82,66.83,148154.0,59.1566,59.1742,58.9361,58.9449,148154.0
2018-08-30 14:20:00,66.82,66.83,66.64,66.7,85319.0,58.9361,58.9449,58.7773,58.8302,85319.0
2018-08-30 14:25:00,66.7,66.8,66.68,66.74,55931.0,58.8302,58.9184,58.8126,58.8655,55931.0
2018-08-30 14:30:00,66.74,66.85,66.71,66.85,51946.0,58.8655,58.9625,58.839,58.9625,51946.0
2018-08-30 14:35:00,66.85,66.89,66.84,66.88,27784.0,58.9625,58.9978,58.9537,58.989,27784.0
2018-08-30 14:40:00,66.88,66.88,66.79,66.79,26817.0,58.989,58.989,58.9096,58.9096,26817.0
2018-08-30 14:45:00,66.78,66.87,66.78,66.83,32961.0,58.9008,58.9802,58.9008,58.9449,32961.0
2018-08-30 14:50:00,66.83,66.83,66.74,66.74,48970.0,58.9449,58.9449,58.8655,58.8655,48970.0
2018-08-30 14:55:00,66.74,66.75,66.69,66.69,31241.0,58.8655,58.8743,58.8214,58.8214,31241.0
2018-08-30 15:00:00,66.68,66.69,66.63,66.68,131501.0,58.8126,58.8214,58.7685,58.8126,131501.0
2018-08-30 15:05:00,66.67,66.7,66.64,66.65,29961.0,58.8038,58.8302,58.7773,58.7861,29961.0
2018-08-30 15:10:00,66.64,66.68,66.61,66.64,26961.0,58.7773,58.8126,58.7508,58.7773,26961.0
2018-08-30 15:15:00,66.63,66.69,66.58,66.66,37378.0,58.7685,58.8214,58.7244,58.7949,37378.0
2018-08-30 15:20:00,66.67,66.69,66.64,66.68,15423.0,58.8038,58.8214,58.7773,58.8126,15423.0
2018-08-30 15:25:00,66.68,66.72,66.68,66.7,21870.0,58.8126,58.8479,58.8126,58.8302,21870.0
2018-08-30 15:30:00,66.71,66.75,66.7,66.75,50508.0,58.839,58.8743,58.8302,58.8743,50508.0
2018-08-30 15:35:00,66.75,66.75,66.7,66.74,29005.0,58.8743,58.8743,58.8302,58.8655,29005.0
2018-08-30 15:40:00,66.74,66.76,66.71,66.75,16520.0,58.8655,58.8831,58.839,58.8743,16520.0
2018-08-30 15:45:00,66.75,66.79,66.74,66.76,26303.0,58.8743,58.9096,58.8655,58.8831,26303.0
2018-08-30 15:50:00,66.76,66.8,66.75,66.8,30077.0,58.8831,58.9184,58.8743,58.9184,30077.0
2018-08-30 15:55:00,66.8,66.81,66.75,66.77,80721.0,58.9184,58.9272,58.8743,58.892,80721.0
2018-08-31 09:30:00,66.95,66.97,66.9,66.92,115845.0,59.0507,59.0684,59.0066,59.0243,115845.0
2018-08-31 09:35:00,66.92,66.98,66.9,66.95,59212.0,59.0243,59.0772,59.0066,59.0507,59212.0
2018-08-31 09:40:00,66.95,66.99,66.94,66.97,27837.0,59.0507,59.086,59.0419,59.0684,27837.0
2018-08-31 09:45:00,66.98,67.01,66.96,67.01,68762.0,59.0772,59.1036,59.0595,59.1036,68762.0
2018-08-31 09:50:00,67.02,67.05,67.0,67.03,20957.0,59.1125,59.1389,59.0948,59.1213,20957.0
2018-08-31 09:55:00,67.03,67.12,67.03,67.11,9772.0,59.1213,59.2007,59.1213,59.1918,9772.0
2018-08-31 10:00:00,67.12,67.24,67.12,67.24,24393.0,59.2007,59.3065,59.2007,59.3065,24393.0
2018-08-31 10:05:00,67.24,67.33,67.23,67.29,92995.0,59.3065,59.3859,59.2977,59.3506,92995.0
2018-08-31 10:10:00,67.3,67.38,67.29,67.38,51393.0,59.3594,59.43,59.3506,59.43,51393.0
2018-08-31 10:15:00,67.38,67.38,67.33,67.35,56774.0,59.43,59.43,59.3859,59.4035,56774.0
2018-08-31 10:20:00,67.34,67.37,67.32,67.33,33280.0,59.3947,59.4212,59.3771,59.3859,33280.0
2018-08-31 10:25:00,67.34,67.35,67.26,67.3,90813.0,59.3947,59.4035,59.3241,59.3594,90813.0
2018-08-31 10:30:00,67.3,67.35,67.3,67.31,9639.0,59.3594,59.4035,59.3594,59.3682,9639.0
2018-08-31 10:35:00,67.3,67.31,67.27,67.3,78546.0,59.3594,59.3682,59.333,59.3594,78546.0
2018-08-31 10:40:00,67.31,67.33,67.28,67.3,20900.0,59.3682,59.3859,59.3418,59.3594,20900.0
2018-08-31 10:45:00,67.29,67.29,67.23,67.24,70903.0,59.3506,59.3506,59.2977,59.3065,70903.0
2018-08-31 10:50:00,67.24,67.24,67.2,67.22,21892.0,59.3065,59.3065,59.2712,59.2889,21892.0
2018-08-31 10:55:00,67.23,67.25,67.16,67.17,60992.0,59.2977,59.3153,59.2359,59.2448,60992.0
2018-08-31 11:00:00,67.18,67.22,67.16,67.2,11630.0,59.2536,59.2889,59.2359,59.2712,11630.0
2018-08-31 11:05:00,67.2,67.2,67.14,67.14,17608.0,59.2712,59.2712,59.2183,59.2183,17608.0
2018-08-31 11:10:00,67.14,67.16,67.12,67.12,24895.0,59.2183,59.2359,59.2007,59.2007,24895.0
2018-08-31 11:15:00,67.12,67.15,67.12,67.13,11127.0,59.2007,59.2271,59.2007,59.2095,11127.0
2018-08-31 11:20:00,67.12,67.12,67.03,67.04,18847.0,59.2007,59.2007,59.1213,59.1301,18847.0
2018-08-31 11:25:00,67.04,67.04,66.94,66.95,37968.0,59.1301,59.1301,59.0419,59.0507,37968.0
2018-08-31 11:30:00,66.96,67.04,66.96,66.96,23149.0,59.0595,59.1301,59.0595,59.0595,23149.0
2018-08-31 11:35:00,66.96,67.05,66.94,67.05,26700.0,59.0595,59.1389,59.0419,59.1389,26700.0
2018-08-31 11:40:00,67.04,67.04,66.95,66.96,9045.0,59.1301,59.1301,59.0507,59.0595,9045.0
2018-08-31 11:45:00,66.96,67.0,66.95,66.96,9000.0,59.0595,59.0948,59.0507,59.0595,9000.0
2018-08-31 11:50:00,66.97,67.0,66.97,66.98,23267.0,59.0684,59.0948,59.0684,59.0772,23267.0
2018-08-31 11:55:00,66.98,66.99,66.95,66.96,11995.0,59.0772,59.086,59.0507,59.0595,11995.0
2018-08-31 12:00:00,66.94,66.95,66.93,66.94,15829.0,59.0419,59.0507,59.0331,59.0419,15829.0
2018-08-31 12:05:00,66.94,66.94,66.9,66.93,26396.0,59.0419,59.0419,59.0066,59.0331,26396.0
2018-08-31 12:10:00,66.93,66.93,66.91,66.93,5200.0,59.0331,59.0331,59.0154,59.0331,5200.0
2018-08-31 12:15:00,66.92,66.99,66.92,66.99,16288.0,59.0243,59.086,59.0243,59.086,16288.0
2018-08-31 12:20:00,66.99,67.02,66.97,66.99,15241.0,59.086,59.1125,59.0684,59.086,15241.0
2018-08-31 12:25:00,66.99,66.99,66.91,66.95,9212.0,59.086,59.086,59.0154,59.0507,9212.0
2018-08-31 12:30:00,66.96,67.0,66.93,66.97,17047.0,59.0595,59.0948,59.0331,59.0684,17047.0
2018-08-31 12:35:00,66.97,67.0,66.95,66.96,10651.0,59.0684,59.0948,59.0507,59.0595,10651.0
2018-08-31 12:40:00,66.95,67.01,66.95,67.0,8198.0,59.0507,59.1036,59.0507,59.0948,8198.0
2018-08-31 12:45:00,67.0,67.02,66.99,67.01,3362.0,59.0948,59.1125,59.086,59.1036,3362.0
2018-08-31 12:50:00,67.01,67.02,66.99,66.99,4600.0,59.1036,59.1125,59.086,59.086,4600.0
2018-08-31 12:55:00,66.98,67.03,66.98,67.02,6705.0,59.0772,59.1213,59.0772,59.1125,6705.0
2018-08-31 13:00:00,67.02,67.02,67.0,67.0,7426.0,59.1125,59.1125,59.0948,59.0948,7426.0
2018-08-31 13:05:00,67.0,67.06,67.0,67.05,44016.0,59.0948,59.1477,59.0948,59.1389,44016.0
2018-08-31 13:10:00,67.05,67.09,67.05,67.08,10161.0,59.1389,59.1742,59.1389,59.1654,10161.0
2018-08-31 13:15:00,67.08,67.1,67.07,67.08,4000.0,59.1654,59.183,59.1566,59.1654,4000.0
2018-08-31 13:20:00,67.07,67.13,67.07,67.13,4029.0,59.1566,59.2095,59.1566,59.2095,4029.0
2018-08-31 13:25:00,67.12,67.14,67.11,67.11,3773.0,59.2007,59.2183,59.1918,59.1918,3773.0
2018-08-31 13:30:00,67.11,67.12,67.09,67.12,20109.0,59.1918,59.2007,59.1742,59.2007,20109.0
2018-08-31 13:35:00,67.12,67.12,67.08,67.09,7150.0,59.2007,59.2007,59.1654,59.1742,7150.0
2018-08-31 13:40:00,67.08,67.1,67.07,67.09,3597.0,59.1654,59.183,59.1566,59.1742,3597.0
2018-08-31 13:45:00,67.09,67.12,67.09,67.11,5541.0,59.1742,59.2007,59.1742,59.1918,5541.0
2018-08-31 13:50:00,67.11,67.12,67.09,67.09,6564.0,59.1918,59.2007,59.1742,59.1742,6564.0
2018-08-31 13:55:00,67.08,67.12,67.08,67.12,6935.0,59.1654,59.2007,59.1654,59.2007,6935.0
2018-08-31 14:00:00,67.12,67.12,67.08,67.09,17010.0,59.2007,59.2007,59.1654,59.1742,17010.0
2018-08-31 14:05:00,67.09,67.1,67.08,67.09,17335.0,59.1742,59.183,59.1654,59.1742,17335.0
2018-08-31 14:10:00,67.09,67.09,67.07,67.09,14221.0,59.1742,59.1742,59.1566,59.1742,14221.0
2018-08-31 14:15:00,67.08,67.1,67.08,67.09,25962.0,59.1654,59.183,59.1654,59.1742,25962.0
2018-08-31 14:20:00,67.09,67.1,67.07,67.07,16207.0,59.1742,59.183,59.1566,59.1566,16207.0
2018-08-31 14:25:00,67.07,67.11,67.07,67.11,19490.0,59.1566,59.1918,59.1566,59.1918,19490.0
2018-08-31 14:30:00,67.11,67.13,67.1,67.12,66677.0,59.1918,59.2095,59.183,59.2007,66677.0
2018-08-31 14:35:00,67.11,67.13,67.1,67.12,4200.0,59.1918,59.2095,59.183,59.2007,4200.0
2018-08-31 14:40:00,67.12,67.17,67.12,67.17,16682.0,59.2007,59.2448,59.2007,59.2448,16682.0
2018-08-31 14:45:00,67.18,67.2,67.18,67.19,8423.0,59.2536,59.2712,59.2536,59.2624,8423.0
2018-08-31 14:50:00,67.2,67.24,67.2,67.23,22808.0,59.2712,59.3065,59.2712,59.2977,22808.0
2018-08-31 14:55:00,67.22,67.22,67.14,67.17,27672.0,59.2889,59.2889,59.2183,59.2448,27672.0
2018-08-31 15:00:00,67.18,67.22,67.17,67.21,16802.0,59.2536,59.2889,59.2448,59.28,16802.0
2018-08-31 15:05:00,67.21,67.24,67.21,67.23,5138.0,59.28,59.3065,59.28,59.2977,5138.0
2018-08-31 15:10:00,67.24,67.25,67.23,67.24,5500.0,59.3065,59.3153,59.2977,59.3065,5500.0
2018-08-31 15:15:00,67.25,67.26,67.24,67.25,27054.0,59.3153,59.3241,59.3065,59.3153,27054.0
2018-08-31 15:20:00,67.25,67.25,67.14,67.14,32790.0,59.3153,59.3153,59.2183,59.2183,32790.0
2018-08-31 15:25:00,67.14,67.16,67.12,67.15,20458.0,59.2183,59.2359,59.2007,59.2271,20458.0
2018-08-31 15:30:00,67.15,67.21,67.15,67.2,12589.0,59.2271,59.28,59.2271,59.2712,12589.0
2018-08-31 15:35:00,67.2,67.26,67.2,67.24,37128.0,59.2712,59.3241,59.2712,59.3065,37128.0
2018-08-31 15:40:00,67.24,67.25,67.22,67.25,15946.0,59.3065,59.3153,59.2889,59.3153,15946.0
2018-08-31 15:45:00,67.25,67.26,67.18,67.18,37220.0,59.3153,59.3241,59.2536,59.2536,37220.0
2018-08-31 15:50:00,67.19,67.24,67.19,67.24,15023.0,59.2624,59.3065,59.2624,59.3065,15023.0
2018-08-31 15:55:00,67.24,67.28,67.2,67.24,201081.0,59.3065,59.3418,59.2712,59.3065,201081.0
2018-09-04 09:30:00,66.76,66.8,66.69,66.74,64356.0,58.8831,58.9184,58.8214,58.8655,64356.0
2018-09-04 09:35:00,66.74,66.75,66.68,66.69,59704.0,58.8655,58.8743,58.8126,58.8214,59704.0
2018-09-04 09:40:00,66.69,66.69,66.62,66.65,110837.0,58.8214,58.8214,58.7597,58.7861,110837.0
2018-09-04 09:45:00,66.65,66.65,66.6,66.64,71239.0,58.7861,58.7861,58.742,58.7773,71239.0
2018-09-04 09:50:00,66.63,66.64,66.59,66.62,28597.0,58.7685,58.7773,58.7332,58.7597,28597.0
2018-09-04 09:55:00,66.63,66.73,66.62,66.73,66096.0,58.7685,58.8567,58.7597,58.8567,66096.0
2018-09-04 10:00:00,66.73,66.75,66.61,66.64,108359.0,58.8567,58.8743,58.7508,58.7773,108359.0
2018-09-04 10:05:00,66.64,66.74,66.62,66.74,39617.0,58.7773,58.8655,58.7597,58.8655,39617.0
2018-09-04 10:10:00,66.73,66.77,66.71,66.74,36637.0,58.8567,58.892,58.839,58.8655,36637.0
2018-09-04 10:15:00,66.74,66.77,66.72,66.76,47165.0,58.8655,58.892,58.8479,58.8831,47165.0
2018-09-04 10:20:00,66.76,66.81,66.76,66.78,51140.0,58.8831,58.9272,58.8831,58.9008,51140.0
2018-09-04 10:25:00,66.77,66.77,66.71,66.72,13700.0,58.892,58.892,58.839,58.8479,13700.0
2018-09-04 10:30:00,66.71,66.74,66.71,66.72,35318.0,58.839,58.8655,58.839,58.8479,35318.0
2018-09-04 10:35:00,66.72,66.73,66.69,66.72,57125.0,58.8479,58.8567,58.8214,58.8479,57125.0
2018-09-04 10:40:00,66.72,66.76,66.71,66.72,11926.0,58.8479,58.8831,58.839,58.8479,11926.0
2018-09-04 10:45:00,66.71,66.8,66.7,66.79,30077.0,58.839,58.9184,58.8302,58.9096,30077.0
2018-09-04 10:50:00,66.8,66.84,66.78,66.84,26258.0,58.9184,58.9537,58.9008,58.9537,26258.0
2018-09-04 10:55:00,66.86,66.9,66.82,66.83,25978.0,58.9713,59.0066,58.9361,58.9449,25978.0
2018-09-04 11:00:00,66.83,66.85,66.79,66.84,21883.0,58.9449,58.9625,58.9096,58.9537,21883.0
2018-09-04 11:05:00,66.83,66.83,66.8,66.82,22656.0,58.9449,58.9449,58.9184,58.9361,22656.0
2018-09-04 11:10:00,66.83,66.83,66.78,66.81,44735.0,58.9449,58.9449,58.9008,58.9272,44735.0
2018-09-04 11:15:00,66.81,66.82,66.78,66.81,26779.0,58.9272,58.9361,58.9008,58.9272,26779.0
2018-09-04 11:20:00,66.81,66.81,66.8,66.8,9680.0,58.9272,58.9272,58.9184,58.9184,9680.0
2018-09-04 11:25:00,66.8,66.8,66.72,66.72,32546.0,58.9184,58.9184,58.8479,58.8479,32546.0
2018-09-04 11:30:00,66.73,66.75,66.71,66.73,20429.0,58.8567,58.8743,58.839,58.8567,20429.0
2018-09-04 11:35:00,66.74,66.82,66.73,66.81,25839.0,58.8655,58.9361,58.8567,58.9272,25839.0
2018-09-04 11:40:00,66.81,66.81,66.73,66.73,16700.0,58.9272,58.9272,58.8567,58.8567,16700.0
2018-09-04 11:45:00,66.73,66.75,66.72,66.73,8868.0,58.8567,58.8743,58.8479,58.8567,8868.0
2018-09-04 11:50:00,66.74,66.75,66.71,66.73,19727.0,58.8655,58.8743,58.839,58.8567,19727.0
2018-09-04 11:55:00,66.73,66.74,66.69,66.7,22315.0,58.8567,58.8655,58.8214,58.8302,22315.0
2018-09-04 12:00:00,66.71,66.73,66.7,66.72,21818.0,58.839,58.8567,58.8302,58.8479,21818.0
2018-09-04 12:05:00,66.72,66.72,66.7,66.7,9697.0,58.8479,58.8479,58.8302,58.8302,9697.0
2018-09-04 12:10:00,66.7,66.74,66.7,66.72,5906.0,58.8302,58.8655,58.8302,58.8479,5906.0
2018-09-04 12:15:00,66.71,66.76,66.71,66.73,8219.0,58.839,58.8831,58.839,58.8567,8219.0
2018-09-04 12:20:00,66.73,66.73,66.67,66.67,8961.0,58.8567,58.8567,58.8038,58.8038,8961.0
2018-09-04 12:25:00,66.66,66.75,66.65,66.75,16518.0,58.7949,58.8743,58.7861,58.8743,16518.0
2018-09-04 12:30:00,66.76,66.76,66.74,66.74,4432.0,58.8831,58.8831,58.8655,58.8655,4432.0
2018-09-04 12:35:00,66.74,66.78,66.73,66.74,6146.0,58.8655,58.9008,58.8567,58.8655,6146.0
2018-09-04 12:40:00,66.73,66.8,66.72,66.77,8176.0,58.8567,58.9184,58.8479,58.892,8176.0
2018-09-04 12:45:00,66.77,66.82,66.77,66.81,11895.0,58.892,58.9361,58.892,58.9272,11895.0
2018-09-04 12:50:00,66.81,66.81,66.77,66.77,7581.0,58.9272,58.9272,58.892,58.892,7581.0
2018-09-04 12:55:00,66.77,66.78,66.75,66.76,26455.0,58.892,58.9008,58.8743,58.8831,26455.0
2018-09-04 13:00:00,66.76,66.81,66.76,66.8,31274.0,58.8831,58.9272,58.8831,58.9184,31274.0
2018-09-04 13:05:00,66.8,66.81,66.78,66.8,13840.0,58.9184,58.9272,58.9008,58.9184,13840.0
2018-09-04 13:10:00,66.81,66.81,66.78,66.8,36461.0,58.9272,58.9272,58.9008,58.9184,36461.0
2018-09-04 13:15:00,66.8,66.81,66.76,66.77,28615.0,58.9184,58.9272,58.8831,58.892,28615.0
2018-09-04 13:20:00,66.77,66.78,66.76,66.78,6314.0,58.892,58.9008,58.8831,58.9008,6314.0
2018-09-04 13:25:00,66.79,66.8,66.77,66.78,9021.0,58.9096,58.9184,58.892,58.9008,9021.0
2018-09-04 13:30:00,66.79,66.81,66.78,66.8,12247.0,58.9096,58.9272,58.9008,58.9184,12247.0
2018-09-04 13:35:00,66.8,66.83,66.79,66.79,17317.0,58.9184,58.9449,58.9096,58.9096,17317.0
2018-09-04 13:40:00,66.78,66.83,66.76,66.76,24402.0,58.9008,58.9449,58.8831,58.8831,24402.0
2018-09-04 13:45:00,66.77,66.83,66.77,66.83,10846.0,58.892,58.9449,58.892,58.9449,10846.0
2018-09-04 13:50:00,66.82,66.84,66.81,66.83,7300.0,58.9361,58.9537,58.9272,58.9449,7300.0
2018-09-04 13:55:00,66.83,66.85,66.81,66.83,5101.0,58.9449,58.9625,58.9272,58.9449,5101.0
2018-09-04 14:00:00,66.82,66.84,66.81,66.81,75461.0,58.9361,58.9537,58.9272,58.9272,75461.0
2018-09-04 14:05:00,66.81,66.83,66.78,66.79,16072.0,58.9272,58.9449,58.9008,58.9096,16072.0
2018-09-04 14:10:00,66.78,66.82,66.76,66.8,10316.0,58.9008,58.9361,58.8831,58.9184,10316.0
2018-09-04 14:15:00,66.8,66.83,66.79,66.8,25598.0,58.9184,58.9449,58.9096,58.9184,25598.0
2018-09-04 14:20:00,66.8,66.82,66.8,66.82,9714.0,58.9184,58.9361,58.9184,58.9361,9714.0
2018-09-04 14:25:00,66.81,66.83,66.8,66.83,4200.0,58.9272,58.9449,58.9184,58.9449,4200.0
2018-09-04 14:30:00,66.82,66.82,66.78,66.81,5577.0,58.9361,58.9361,58.9008,58.9272,5577.0
2018-09-04 14:35:00,66.81,66.83,66.8,66.81,6005.0,58.9272,58.9449,58.9184,58.9272,6005.0
2018-09-04 14:40:00,66.81,66.81,66.77,66.8,18080.0,58.9272,58.9272,58.892,58.9184,18080.0
2018-09-04 14:45:00,66.8,66.81,66.77,66.78,18055.0,58.9184,58.9272,58.892,58.9008,18055.0
2018-09-04 14:50:00,66.78,66.83,66.77,66.8,19009.0,58.9008,58.9449,58.892,58.9184,19009.0
2018-09-04 14:55:00,66.8,66.85,66.8,66.82,8049.0,58.9184,58.9625,58.9184,58.9361,8049.0
2018-09-04 15:00:00,66.82,66.83,66.76,66.78,12193.0,58.9361,58.9449,58.8831,58.9008,12193.0
2018-09-04 15:05:00,66.78,66.8,66.77,66.8,7188.0,58.9008,58.9184,58.892,58.9184,7188.0
2018-09-04 15:10:00,66.8,66.81,66.75,66.76,14553.0,58.9184,58.9272,58.8743,58.8831,14553.0
2018-09-04 15:15:00,66.76,66.77,66.73,66.73,10096.0,58.8831,58.892,58.8567,58.8567,10096.0
2018-09-04 15:20:00,66.73,66.75,66.73,66.73,6399.0,58.8567,58.8743,58.8567,58.8567,6399.0
2018-09-04 15:25:00,66.73,66.81,66.72,66.78,478344.0,58.8567,58.9272,58.8479,58.9008,478344.0
2018-09-04 15:30:00,66.78,66.79,66.76,66.78,28847.0,58.9008,58.9096,58.8831,58.9008,28847.0
2018-09-04 15:35:00,66.78,66.78,66.74,66.78,21657.0,58.9008,58.9008,58.8655,58.9008,21657.0
2018-09-04 15:40:00,66.78,66.78,66.73,66.75,14460.0,58.9008,58.9008,58.8567,58.8743,14460.0
2018-09-04 15:45:00,66.74,66.75,66.71,66.73,36457.0,58.8655,58.8743,58.839,58.8567,36457.0
2018-09-04 15:50:00,66.73,66.74,66.67,66.69,66653.0,58.8567,58.8655,58.8038,58.8214,66653.0
2018-09-04 15:55:00,66.69,66.79,66.68,66.76,182070.0,58.8214,58.9096,58.8126,58.8831,182070.0
2018-09-05 09:30:00,65.86,65.88,65.67,65.67,74475.0,58.0893,58.107,57.9217,57.9217,74475.0
2018-09-05 09:35:00,65.67,65.78,65.65,65.77,100696.0,57.9217,58.0188,57.9041,58.0099,100696.0
2018-09-05 09:40:00,65.77,65.84,65.77,65.83,108831.0,58.0099,58.0717,58.0099,58.0629,108831.0
2018-09-05 09:45:00,65.83,65.93,65.82,65.9,275411.0,58.0629,58.1511,58.054,58.1246,275411.0
2018-09-05 09:50:00,65.9,65.9,65.8,65.84,103123.0,58.1246,58.1246,58.0364,58.0717,103123.0
2018-09-05 09:55:00,65.84,65.85,65.76,65.77,36240.0,58.0717,58.0805,58.0011,58.0099,36240.0
2018-09-05 10:00:00,65.77,65.8,65.73,65.73,13429.0,58.0099,58.0364,57.9747,57.9747,13429.0
2018-09-05 10:05:00,65.74,65.78,65.7,65.78,14822.0,57.9835,58.0188,57.9482,58.0188,14822.0
2018-09-05 10:10:00,65.78,65.8,65.67,65.67,26395.0,58.0188,58.0364,57.9217,57.9217,26395.0
2018-09-05 10:15:00,65.68,65.75,65.67,65.71,15843.0,57.9306,57.9923,57.9217,57.957,15843.0
2018-09-05 10:20:00,65.71,65.73,65.62,65.62,60677.0,57.957,57.9747,57.8776,57.8776,60677.0
2018-09-05 10:25:00,65.62,65.78,65.62,65.77,45810.0,57.8776,58.0188,57.8776,58.0099,45810.0
2018-09-05 10:30:00,65.78,65.78,65.69,65.72,40100.0,58.0188,58.0188,57.9394,57.9658,40100.0
2018-09-05 10:35:00,65.72,65.74,65.63,65.68,37267.0,57.9658,57.9835,57.8865,57.9306,37267.0
2018-09-05 10:40:00,65.68,65.76,65.63,65.74,33348.0,57.9306,58.0011,57.8865,57.9835,33348.0
2018-09-05 10:45:00,65.73,65.78,65.73,65.73,45803.0,57.9747,58.0188,57.9747,57.9747,45803.0
2018-09-05 10:50:00,65.73,65.78,65.72,65.73,8870.0,57.9747,58.0188,57.9658,57.9747,8870.0
2018-09-05 10:55:00,65.73,65.82,65.73,65.77,12838.0,57.9747,58.054,57.9747,58.0099,12838.0
2018-09-05 11:00:00,65.78,65.79,65.71,65.72,14938.0,58.0188,58.0276,57.957,57.9658,14938.0
2018-09-05 11:05:00,65.73,65.77,65.72,65.73,8896.0,57.9747,58.0099,57.9658,57.9747,8896.0
2018-09-05 11:10:00,65.73,65.76,65.71,65.72,8975.0,57.9747,58.0011,57.957,57.9658,8975.0
2018-09-05 11:15:00,65.71,65.77,65.7,65.76,14084.0,57.957,58.0099,57.9482,58.0011,14084.0
2018-09-05 11:20:00,65.76,65.81,65.75,65.76,52583.0,58.0011,58.0452,57.9923,58.0011,52583.0
2018-09-05 11:25:00,65.76,65.76,65.66,65.68,16357.0,58.0011,58.0011,57.9129,57.9306,16357.0
2018-09-05 11:30:00,65.68,65.73,65.66,65.7,18332.0,57.9306,57.9747,57.9129,57.9482,18332.0
2018-09-05 11:35:00,65.7,65.72,65.66,65.72,18401.0,57.9482,57.9658,57.9129,57.9658,18401.0
2018-09-05 11:40:00,65.72,65.74,65.7,65.7,9815.0,57.9658,57.9835,57.9482,57.9482,9815.0
2018-09-05 11:45:00,65.71,65.73,65.69,65.73,7400.0,57.957,57.9747,57.9394,57.9747,7400.0
2018-09-05 11:50:00,65.74,65.78,65.73,65.77,44184.0,57.9835,58.0188,57.9747,58.0099,44184.0
2018-09-05 11:55:00,65.77,65.79,65.76,65.78,68487.0,58.0099,58.0276,58.0011,58.0188,68487.0
2018-09-05 12:00:00,65.78,65.85,65.78,65.84,16275.0,58.0188,58.0805,58.0188,58.0717,16275.0
2018-09-05 12:05:00,65.84,65.84,65.82,65.83,8559.0,58.0717,58.0717,58.054,58.0629,8559.0
2018-09-05 12:10:00,65.83,65.83,65.79,65.81,8084.0,58.0629,58.0629,58.0276,58.0452,8084.0
2018-09-05 12:15:00,65.82,65.85,65.82,65.85,16370.0,58.054,58.0805,58.054,58.0805,16370.0
2018-09-05 12:20:00,65.85,65.86,65.82,65.83,8389.0,58.0805,58.0893,58.054,58.0629,8389.0
2018-09-05 12:25:00,65.84,65.85,65.81,65.84,5605.0,58.0717,58.0805,58.0452,58.0717,5605.0
2018-09-05 12:30:00,65.84,65.89,65.84,65.87,29408.0,58.0717,58.1158,58.0717,58.0981,29408.0
2018-09-05 12:35:00,65.88,65.89,65.86,65.88,6834.0,58.107,58.1158,58.0893,58.107,6834.0
2018-09-05 12:40:00,65.88,65.88,65.83,65.85,13945.0,58.107,58.107,58.0629,58.0805,13945.0
2018-09-05 12:45:00,65.86,65.89,65.86,65.88,4435.0,58.0893,58.1158,58.0893,58.107,4435.0
2018-09-05 12:50:00,65.89,65.9,65.87,65.88,5869.0,58.1158,58.1246,58.0981,58.107,5869.0
2018-09-05 12:55:00,65.88,65.88,65.83,65.83,5608.0,58.107,58.107,58.0629,58.0629,5608.0
2018-09-05 13:00:00,65.82,65.86,65.82,65.84,5322.0,58.054,58.0893,58.054,58.0717,5322.0
2018-09-05 13:05:00,65.84,65.88,65.84,65.87,8273.0,58.0717,58.107,58.0717,58.0981,8273.0
2018-09-05 13:10:00,65.87,65.93,65.85,65.9,55267.0,58.0981,58.1511,58.0805,58.1246,55267.0
2018-09-05 13:15:00,65.89,65.96,65.88,65.94,56930.0,58.1158,58.1775,58.107,58.1599,56930.0
2018-09-05 13:20:00,65.95,65.97,65.95,65.96,25439.0,58.1687,58.1863,58.1687,58.1775,25439.0
2018-09-05 13:25:00,65.95,65.95,65.93,65.95,12178.0,58.1687,58.1687,58.1511,58.1687,12178.0
2018-09-05 13:30:00,65.95,66.0,65.94,65.97,34262.0,58.1687,58.2128,58.1599,58.1863,34262.0
2018-09-05 13:35:00,65.96,65.97,65.92,65.93,22173.0,58.1775,58.1863,58.1422,58.1511,22173.0
2018-09-05 13:40:00,65.93,65.94,65.91,65.94,9899.0,58.1511,58.1599,58.1334,58.1599,9899.0
2018-09-05 13:45:00,65.94,65.94,65.87,65.87,15127.0,58.1599,58.1599,58.0981,58.0981,15127.0
2018-09-05 13:50:00,65.88,65.9,65.87,65.88,5742.0,58.107,58.1246,58.0981,58.107,5742.0
2018-09-05 13:55:00,65.88,65.88,65.85,65.87,5340.0,58.107,58.107,58.0805,58.0981,5340.0
2018-09-05 14:00:00,65.88,65.9,65.85,65.86,6800.0,58.107,58.1246,58.0805,58.0893,6800.0
2018-09-05 14:05:00,65.86,65.86,65.83,65.84,47375.0,58.0893,58.0893,58.0629,58.0717,47375.0
2018-09-05 14:10:00,65.84,65.84,65.82,65.84,7045.0,58.0717,58.0717,58.054,58.0717,7045.0
2018-09-05 14:15:00,65.84,65.91,65.83,65.91,9144.0,58.0717,58.1334,58.0629,58.1334,9144.0
2018-09-05 14:20:00,65.91,65.92,65.86,65.91,9338.0,58.1334,58.1422,58.0893,58.1334,9338.0
2018-09-05 14:25:00,65.9,65.93,65.9,65.91,4477.0,58.1246,58.1511,58.1246,58.1334,4477.0
2018-09-05 14:30:00,65.92,65.94,65.92,65.93,5897.0,58.1422,58.1599,58.1422,58.1511,5897.0
2018-09-05 14:35:00,65.93,66.03,65.91,66.0,139283.0,58.1511,58.2393,58.1334,58.2128,139283.0
2018-09-05 14:40:00,65.99,65.99,65.92,65.92,80508.0,58.204,58.204,58.1422,58.1422,80508.0
2018-09-05 14:45:00,65.93,65.94,65.9,65.9,22360.0,58.1511,58.1599,58.1246,58.1246,22360.0
2018-09-05 14:50:00,65.89,65.89,65.84,65.88,13540.0,58.1158,58.1158,58.0717,58.107,13540.0
2018-09-05 14:55:00,65.87,65.91,65.86,65.88,11505.0,58.0981,58.1334,58.0893,58.107,11505.0
2018-09-05 15:00:00,65.89,65.91,65.86,65.91,15827.0,58.1158,58.1334,58.0893,58.1334,15827.0
2018-09-05 15:05:00,65.91,65.91,65.86,65.86,21375.0,58.1334,58.1334,58.0893,58.0893,21375.0
2018-09-05 15:10:00,65.87,65.9,65.86,65.9,12755.0,58.0981,58.1246,58.0893,58.1246,12755.0
2018-09-05 15:15:00,65.9,65.94,65.9,65.92,7952.0,58.1246,58.1599,58.1246,58.1422,7952.0
2018-09-05 15:20:00,65.92,65.94,65.88,65.9,7635.0,58.1422,58.1599,58.107,58.1246,7635.0
2018-09-05 15:25:00,65.91,65.91,65.86,65.87,8774.0,58.1334,58.1334,58.0893,58.0981,8774.0
2018-09-05 15:30:00,65.87,65.89,65.87,65.89,14185.0,58.0981,58.1158,58.0981,58.1158,14185.0
2018-09-05 15:35:00,65.89,65.89,65.87,65.89,11797.0,58.1158,58.1158,58.0981,58.1158,11797.0
2018-09-05 15:40:00,65.9,65.92,65.88,65.88,4309.0,58.1246,58.1422,58.107,58.107,4309.0
2018-09-05 15:45:00,65.88,65.88,65.85,65.85,34118.0,58.107,58.107,58.0805,58.0805,34118.0
2018-09-05 15:50:00,65.85,65.88,65.84,65.88,24182.0,58.0805,58.107,58.0717,58.107,24182.0
2018-09-05 15:55:00,65.88,65.91,65.84,65.87,122092.0,58.107,58.1334,58.0717,58.0981,122092.0
2018-09-06 09:30:00,65.88,66.01,65.88,66.0,73001.0,58.107,58.2216,58.107,58.2128,73001.0
2018-09-06 09:35:00,66.0,66.01,65.92,65.95,54072.0,58.2128,58.2216,58.1422,58.1687,54072.0
2018-09-06 09:40:00,65.95,65.99,65.9,65.98,46817.0,58.1687,58.204,58.1246,58.1952,46817.0
2018-09-06 09:45:00,65.98,66.03,65.95,66.02,62190.0,58.1952,58.2393,58.1687,58.2304,62190.0
2018-09-06 09:50:00,66.02,66.03,65.95,65.96,48610.0,58.2304,58.2393,58.1687,58.1775,48610.0
2018-09-06 09:55:00,65.96,66.07,65.96,66.05,32686.0,58.1775,58.2745,58.1775,58.2569,32686.0
2018-09-06 10:00:00,66.05,66.06,65.98,66.01,43326.0,58.2569,58.2657,58.1952,58.2216,43326.0
2018-09-06 10:05:00,66.01,66.01,65.92,65.94,35137.0,58.2216,58.2216,58.1422,58.1599,35137.0
2018-09-06 10:10:00,65.93,65.93,65.82,65.83,91404.0,58.1511,58.1511,58.054,58.0629,91404.0
2018-09-06 10:15:00,65.82,65.87,65.81,65.85,22690.0,58.054,58.0981,58.0452,58.0805,22690.0
2018-09-06 10:20:00,65.85,65.88,65.8,65.85,37917.0,58.0805,58.107,58.0364,58.0805,37917.0
2018-09-06 10:25:00,65.85,65.87,65.8,65.87,39542.0,58.0805,58.0981,58.0364,58.0981,39542.0
2018-09-06 10:30:00,65.86,65.86,65.8,65.8,16890.0,58.0893,58.0893,58.0364,58.0364,16890.0
2018-09-06 10:35:00,65.79,65.82,65.77,65.81,32101.0,58.0276,58.054,58.0099,58.0452,32101.0
2018-09-06 10:40:00,65.8,65.85,65.75,65.77,24427.0,58.0364,58.0805,57.9923,58.0099,24427.0
2018-09-06 10:45:00,65.77,65.77,65.63,65.65,69972.0,58.0099,58.0099,57.8865,57.9041,69972.0
2018-09-06 10:50:00,65.65,65.68,65.64,65.66,27088.0,57.9041,57.9306,57.8953,57.9129,27088.0
2018-09-06 10:55:00,65.65,65.73,65.62,65.68,77914.0,57.9041,57.9747,57.8776,57.9306,77914.0
2018-09-06 11:00:00,65.68,65.69,65.57,65.58,57789.0,57.9306,57.9394,57.8335,57.8424,57789.0
2018-09-06 11:05:00,65.58,65.58,65.49,65.54,63836.0,57.8424,57.8424,57.763,57.8071,63836.0
2018-09-06 11:10:00,65.53,65.57,65.51,65.53,41108.0,57.7983,57.8335,57.7806,57.7983,41108.0
2018-09-06 11:15:00,65.53,65.56,65.5,65.51,34418.0,57.7983,57.8247,57.7718,57.7806,34418.0
2018-09-06 11:20:00,65.51,65.59,65.48,65.58,50233.0,57.7806,57.8512,57.7542,57.8424,50233.0
2018-09-06 11:25:00,65.57,65.59,65.55,65.57,22874.0,57.8335,57.8512,57.8159,57.8335,22874.0
2018-09-06 11:30:00,65.57,65.62,65.55,65.6,43657.0,57.8335,57.8776,57.8159,57.86,43657.0
2018-09-06 11:35:00,65.6,65.6,65.54,65.57,15665.0,57.86,57.86,57.8071,57.8335,15665.0
2018-09-06 11:40:00,65.57,65.6,65.55,65.55,15206.0,57.8335,57.86,57.8159,57.8159,15206.0
2018-09-06 11:45:00,65.56,65.65,65.56,65.63,47205.0,57.8247,57.9041,57.8247,57.8865,47205.0
2018-09-06 11:50:00,65.62,65.63,65.59,65.6,13347.0,57.8776,57.8865,57.8512,57.86,13347.0
2018-09-06 11:55:00,65.59,65.62,65.55,65.58,39941.0,57.8512,57.8776,57.8159,57.8424,39941.0
2018-09-06 12:00:00,65.58,65.59,65.53,65.55,55470.0,57.8424,57.8512,57.7983,57.8159,55470.0
2018-09-06 12:05:00,65.54,65.6,65.52,65.59,27825.0,57.8071,57.86,57.7894,57.8512,27825.0
2018-09-06 12:10:00,65.58,65.59,65.55,65.55,10128.0,57.8424,57.8512,57.8159,57.8159,10128.0
2018-09-06 12:15:00,65.56,65.58,65.53,65.55,18381.0,57.8247,57.8424,57.7983,57.8159,18381.0
2018-09-06 12:20:00,65.56,65.58,65.52,65.53,72975.0,57.8247,57.8424,57.7894,57.7983,72975.0
2018-09-06 12:25:00,65.52,65.55,65.52,65.54,5688.0,57.7894,57.8159,57.7894,57.8071,5688.0
2018-09-06 12:30:00,65.54,65.56,65.51,65.51,7317.0,57.8071,57.8247,57.7806,57.7806,7317.0
2018-09-06 12:35:00,65.52,65.53,65.49,65.51,13619.0,57.7894,57.7983,57.763,57.7806,13619.0
2018-09-06 12:40:00,65.51,65.53,65.5,65.51,10295.0,57.7806,57.7983,57.7718,57.7806,10295.0
2018-09-06 12:45:00,65.52,65.55,65.49,65.5,21012.0,57.7894,57.8159,57.763,57.7718,21012.0
2018-09-06 12:50:00,65.5,65.5,65.47,65.47,16124.0,57.7718,57.7718,57.7453,57.7453,16124.0
2018-09-06 12:55:00,65.48,65.49,65.45,65.47,10726.0,57.7542,57.763,57.7277,57.7453,10726.0
2018-09-06 13:00:00,65.46,65.46,65.4,65.42,26189.0,57.7365,57.7365,57.6836,57.7012,26189.0
2018-09-06 13:05:00,65.42,65.45,65.4,65.4,28928.0,57.7012,57.7277,57.6836,57.6836,28928.0
2018-09-06 13:10:00,65.4,65.44,65.38,65.44,22050.0,57.6836,57.7189,57.666,57.7189,22050.0
2018-09-06 13:15:00,65.44,65.5,65.44,65.49,13347.0,57.7189,57.7718,57.7189,57.763,13347.0
2018-09-06 13:20:00,65.5,65.5,65.47,65.48,5699.0,57.7718,57.7718,57.7453,57.7542,5699.0
2018-09-06 13:25:00,65.48,65.5,65.47,65.48,7867.0,57.7542,57.7718,57.7453,57.7542,7867.0
2018-09-06 13:30:00,65.48,65.51,65.47,65.5,6252.0,57.7542,57.7806,57.7453,57.7718,6252.0
2018-09-06 13:35:00,65.51,65.54,65.5,65.52,10322.0,57.7806,57.8071,57.7718,57.7894,10322.0
2018-09-06 13:40:00,65.51,65.58,65.51,65.55,15044.0,57.7806,57.8424,57.7806,57.8159,15044.0
2018-09-06 13:45:00,65.55,65.57,65.53,65.53,14285.0,57.8159,57.8335,57.7983,57.7983,14285.0
2018-09-06 13:50:00,65.53,65.55,65.53,65.54,6271.0,57.7983,57.8159,57.7983,57.8071,6271.0
2018-09-06 13:55:00,65.53,65.55,65.5,65.5,13772.0,57.7983,57.8159,57.7718,57.7718,13772.0
2018-09-06 14:00:00,65.51,65.55,65.5,65.52,12599.0,57.7806,57.8159,57.7718,57.7894,12599.0
2018-09-06 14:05:00,65.53,65.57,65.52,65.57,9912.0,57.7983,57.8335,57.7894,57.8335,9912.0
2018-09-06 14:10:00,65.56,65.58,65.54,65.57,12787.0,57.8247,57.8424,57.8071,57.8335,12787.0
2018-09-06 14:15:00,65.57,65.58,65.55,65.57,8935.0,57.8335,57.8424,57.8159,57.8335,8935.0
2018-09-06 14:20:00,65.56,65.58,65.52,65.53,30999.0,57.8247,57.8424,57.7894,57.7983,30999.0
2018-09-06 14:25:00,65.52,65.54,65.48,65.5,40750.0,57.7894,57.8071,57.7542,57.7718,40750.0
2018-09-06 14:30:00,65.5,65.57,65.5,65.56,71384.0,57.7718,57.8335,57.7718,57.8247,71384.0
2018-09-06 14:35:00,65.57,65.58,65.53,65.53,21910.0,57.8335,57.8424,57.7983,57.7983,21910.0
2018-09-06 14:40:00,65.54,65.56,65.53,65.56,13835.0,57.8071,57.8247,57.7983,57.8247,13835.0
2018-09-06 14:45:00,65.56,65.58,65.55,65.56,10113.0,57.8247,57.8424,57.8159,57.8247,10113.0
2018-09-06 14:50:00,65.56,65.57,65.54,65.55,20404.0,57.8247,57.8335,57.8071,57.8159,20404.0
2018-09-06 14:55:00,65.56,65.59,65.55,65.57,20168.0,57.8247,57.8512,57.8159,57.8335,20168.0
2018-09-06 15:00:00,65.56,65.64,65.56,65.62,11282.0,57.8247,57.8953,57.8247,57.8776,11282.0
2018-09-06 15:05:00,65.63,65.68,65.62,65.66,12849.0,57.8865,57.9306,57.8776,57.9129,12849.0
2018-09-06 15:10:00,65.66,65.71,65.65,65.71,15147.0,57.9129,57.957,57.9041,57.957,15147.0
2018-09-06 15:15:00,65.72,65.72,65.67,65.67,26152.0,57.9658,57.9658,57.9217,57.9217,26152.0
2018-09-06 15:20:00,65.68,65.68,65.63,65.64,21084.0,57.9306,57.9306,57.8865,57.8953,21084.0
2018-09-06 15:25:00,65.65,65.68,65.65,65.66,18491.0,57.9041,57.9306,57.9041,57.9129,18491.0
2018-09-06 15:30:00,65.67,65.67,65.61,65.62,31571.0,57.9217,57.9217,57.8688,57.8776,31571.0
2018-09-06 15:35:00,65.62,65.66,65.62,65.64,17574.0,57.8776,57.9129,57.8776,57.8953,17574.0
2018-09-06 15:40:00,65.64,65.65,65.6,65.6,13511.0,57.8953,57.9041,57.86,57.86,13511.0
2018-09-06 15:45:00,65.6,65.66,65.59,65.64,22209.0,57.86,57.9129,57.8512,57.8953,22209.0
2018-09-06 15:50:00,65.64,65.66,65.62,65.64,19938.0,57.8953,57.9129,57.8776,57.8953,19938.0
2018-09-06 15:55:00,65.64,65.66,65.57,65.61,90729.0,57.8953,57.9129,57.8335,57.8688,90729.0
2018-09-07 09:30:00,65.16,65.24,65.13,65.23,52915.0,57.4719,57.5425,57.4455,57.5337,52915.0
2018-09-07 09:35:00,65.24,65.33,65.22,65.33,51769.0,57.5425,57.6219,57.5248,57.6219,51769.0
2018-09-07 09:40:00,65.32,65.35,65.25,65.27,36126.0,57.613,57.6395,57.5513,57.5689,36126.0
2018-09-07 09:45:00,65.27,65.34,65.24,65.29,28823.0,57.5689,57.6307,57.5425,57.5866,28823.0
2018-09-07 09:50:00,65.29,65.41,65.29,65.4,24821.0,57.5866,57.6924,57.5866,57.6836,24821.0
2018-09-07 09:55:00,65.4,65.41,65.35,65.38,35485.0,57.6836,57.6924,57.6395,57.666,35485.0
2018-09-07 10:00:00,65.4,65.43,65.37,65.41,70016.0,57.6836,57.7101,57.6571,57.6924,70016.0
2018-09-07 10:05:00,65.42,65.43,65.36,65.41,46337.0,57.7012,57.7101,57.6483,57.6924,46337.0
2018-09-07 10:10:00,65.41,65.46,65.4,65.43,30697.0,57.6924,57.7365,57.6836,57.7101,30697.0
2018-09-07 10:15:00,65.43,65.44,65.36,65.37,18632.0,57.7101,57.7189,57.6483,57.6571,18632.0
2018-09-07 10:20:00,65.36,65.43,65.36,65.42,17752.0,57.6483,57.7101,57.6483,57.7012,17752.0
2018-09-07 10:25:00,65.42,65.43,65.34,65.36,24941.0,57.7012,57.7101,57.6307,57.6483,24941.0
2018-09-07 10:30:00,65.36,65.41,65.36,65.4,17936.0,57.6483,57.6924,57.6483,57.6836,17936.0
2018-09-07 10:35:00,65.42,65.42,65.32,65.34,20099.0,57.7012,57.7012,57.613,57.6307,20099.0
2018-09-07 10:40:00,65.34,65.36,65.32,65.33,14003.0,57.6307,57.6483,57.613,57.6219,14003.0
2018-09-07 10:45:00,65.33,65.46,65.32,65.45,12275.0,57.6219,57.7365,57.613,57.7277,12275.0
2018-09-07 10:50:00,65.45,65.47,65.44,65.47,29734.0,57.7277,57.7453,57.7189,57.7453,29734.0
2018-09-07 10:55:00,65.46,65.47,65.4,65.41,27251.0,57.7365,57.7453,57.6836,57.6924,27251.0
2018-09-07 11:00:00,65.41,65.42,65.31,65.32,153386.0,57.6924,57.7012,57.6042,57.613,153386.0
2018-09-07 11:05:00,65.32,65.4,65.32,65.35,33771.0,57.613,57.6836,57.613,57.6395,33771.0
2018-09-07 11:10:00,65.35,65.36,65.32,65.36,13423.0,57.6395,57.6483,57.613,57.6483,13423.0
2018-09-07 11:15:00,65.36,65.4,65.34,65.34,20510.0,57.6483,57.6836,57.6307,57.6307,20510.0
2018-09-07 11:20:00,65.36,65.37,65.31,65.31,9068.0,57.6483,57.6571,57.6042,57.6042,9068.0
2018-09-07 11:25:00,65.3,65.38,65.3,65.38,11159.0,57.5954,57.666,57.5954,57.666,11159.0
2018-09-07 11:30:00,65.38,65.38,65.29,65.35,34192.0,57.666,57.666,57.5866,57.6395,34192.0
2018-09-07 11:35:00,65.35,65.4,65.35,65.39,11000.0,57.6395,57.6836,57.6395,57.6748,11000.0
2018-09-07 11:40:00,65.4,65.41,65.36,65.37,8914.0,57.6836,57.6924,57.6483,57.6571,8914.0
2018-09-07 11:45:00,65.37,65.39,65.36,65.36,9898.0,57.6571,57.6748,57.6483,57.6483,9898.0
2018-09-07 11:50:00,65.36,65.37,65.35,65.36,7528.0,57.6483,57.6571,57.6395,57.6483,7528.0
2018-09-07 11:55:00,65.36,65.37,65.3,65.3,15862.0,57.6483,57.6571,57.5954,57.5954,15862.0
2018-09-07 12:00:00,65.31,65.33,65.27,65.3,16841.0,57.6042,57.6219,57.5689,57.5954,16841.0
2018-09-07 12:05:00,65.29,65.29,65.03,65.06,191796.0,57.5866,57.5866,57.3573,57.3837,191796.0
2018-09-07 12:10:00,65.05,65.11,65.0,65.1,67634.0,57.3749,57.4278,57.3308,57.419,67634.0
2018-09-07 12:15:00,65.09,65.1,65.0,65.02,38482.0,57.4102,57.419,57.3308,57.3484,38482.0
2018-09-07 12:20:00,65.02,65.07,64.98,64.99,55643.0,57.3484,57.3925,57.3132,57.322,55643.0
2018-09-07 12:25:00,64.98,64.99,64.92,64.93,17500.0,57.3132,57.322,57.2602,57.2691,17500.0
2018-09-07 12:30:00,64.92,65.03,64.92,64.96,27589.0,57.2602,57.3573,57.2602,57.2955,27589.0
2018-09-07 12:35:00,64.97,64.98,64.92,64.97,14800.0,57.3043,57.3132,57.2602,57.3043,14800.0
2018-09-07 12:40:00,64.97,64.98,64.88,64.9,17236.0,57.3043,57.3132,57.225,57.2426,17236.0
2018-09-07 12:45:00,64.89,65.06,64.89,65.05,23860.0,57.2338,57.3837,57.2338,57.3749,23860.0
2018-09-07 12:50:00,65.04,65.05,65.0,65.04,38302.0,57.3661,57.3749,57.3308,57.3661,38302.0
2018-09-07 12:55:00,65.04,65.07,65.03,65.05,10111.0,57.3661,57.3925,57.3573,57.3749,10111.0
2018-09-07 13:00:00,65.05,65.05,65.0,65.0,11117.0,57.3749,57.3749,57.3308,57.3308,11117.0
2018-09-07 13:05:00,64.99,64.99,64.92,64.92,37755.0,57.322,57.322,57.2602,57.2602,37755.0
2018-09-07 13:10:00,64.92,64.94,64.89,64.89,12024.0,57.2602,57.2779,57.2338,57.2338,12024.0
2018-09-07 13:15:00,64.89,64.9,64.87,64.89,22345.0,57.2338,57.2426,57.2161,57.2338,22345.0
2018-09-07 13:20:00,64.89,64.92,64.87,64.91,12458.0,57.2338,57.2602,57.2161,57.2514,12458.0
2018-09-07 13:25:00,64.92,64.94,64.89,64.94,8809.0,57.2602,57.2779,57.2338,57.2779,8809.0
2018-09-07 13:30:00,64.94,64.99,64.93,64.98,7893.0,57.2779,57.322,57.2691,57.3132,7893.0
2018-09-07 13:35:00,64.96,64.98,64.94,64.96,4586.0,57.2955,57.3132,57.2779,57.2955,4586.0
2018-09-07 13:40:00,64.95,64.96,64.94,64.96,4300.0,57.2867,57.2955,57.2779,57.2955,4300.0
2018-09-07 13:45:00,64.97,65.0,64.96,64.97,6400.0,57.3043,57.3308,57.2955,57.3043,6400.0
2018-09-07 13:50:00,64.97,65.01,64.96,64.98,4921.0,57.3043,57.3396,57.2955,57.3132,4921.0
2018-09-07 13:55:00,64.98,64.99,64.97,64.97,4805.0,57.3132,57.322,57.3043,57.3043,4805.0
2018-09-07 14:00:00,64.97,65.01,64.96,64.98,9197.0,57.3043,57.3396,57.2955,57.3132,9197.0
2018-09-07 14:05:00,64.98,65.01,64.98,65.01,10384.0,57.3132,57.3396,57.3132,57.3396,10384.0
2018-09-07 14:10:00,65.02,65.06,65.01,65.06,19473.0,57.3484,57.3837,57.3396,57.3837,19473.0
2018-09-07 14:15:00,65.05,65.06,65.03,65.05,10651.0,57.3749,57.3837,57.3573,57.3749,10651.0
2018-09-07 14:20:00,65.05,65.06,65.04,65.05,5100.0,57.3749,57.3837,57.3661,57.3749,5100.0
2018-09-07 14:25:00,65.06,65.07,65.04,65.07,31299.0,57.3837,57.3925,57.3661,57.3925,31299.0
2018-09-07 14:30:00,65.07,65.08,65.04,65.04,15994.0,57.3925,57.4014,57.3661,57.3661,15994.0
2018-09-07 14:35:00,65.05,65.06,65.02,65.04,13045.0,57.3749,57.3837,57.3484,57.3661,13045.0
2018-09-07 14:40:00,65.06,65.07,65.04,65.04,6444.0,57.3837,57.3925,57.3661,57.3661,6444.0
2018-09-07 14:45:00,65.05,65.05,65.01,65.02,11961.0,57.3749,57.3749,57.3396,57.3484,11961.0
2018-09-07 14:50:00,65.02,65.03,64.99,65.02,17261.0,57.3484,57.3573,57.322,57.3484,17261.0
2018-09-07 14:55:00,65.02,65.04,65.0,65.04,26890.0,57.3484,57.3661,57.3308,57.3661,26890.0
2018-09-07 15:00:00,65.03,65.04,64.97,64.97,53170.0,57.3573,57.3661,57.3043,57.3043,53170.0
2018-09-07 15:05:00,64.96,64.98,64.94,64.95,17467.0,57.2955,57.3132,57.2779,57.2867,17467.0
2018-09-07 15:10:00,64.96,65.01,64.96,65.01,30514.0,57.2955,57.3396,57.2955,57.3396,30514.0
2018-09-07 15:15:00,65.01,65.02,65.0,65.01,10793.0,57.3396,57.3484,57.3308,57.3396,10793.0
2018-09-07 15:20:00,65.01,65.02,64.98,64.99,31514.0,57.3396,57.3484,57.3132,57.322,31514.0
2018-09-07 15:25:00,64.99,65.0,64.98,65.0,26321.0,57.322,57.3308,57.3132,57.3308,26321.0
2018-09-07 15:30:00,65.0,65.01,64.93,65.0,61556.0,57.3308,57.3396,57.2691,57.3308,61556.0
2018-09-07 15:35:00,65.0,65.01,64.92,64.97,73910.0,57.3308,57.3396,57.2602,57.3043,73910.0
2018-09-07 15:40:00,64.98,64.98,64.9,64.91,39537.0,57.3132,57.3132,57.2426,57.2514,39537.0
2018-09-07 15:45:00,64.9,64.91,64.86,64.86,69120.0,57.2426,57.2514,57.2073,57.2073,69120.0
2018-09-07 15:50:00,64.86,64.92,64.82,64.92,98463.0,57.2073,57.2602,57.172,57.2602,98463.0
2018-09-07 15:55:00,64.92,65.01,64.91,64.93,158578.0,57.2602,57.3396,57.2514,57.2691,158578.0
2018-09-10 09:30:00,65.4,65.4,65.32,65.32,79301.0,57.6836,57.6836,57.613,57.613,79301.0
2018-09-10 09:35:00,65.32,65.36,65.22,65.23,66834.0,57.613,57.6483,57.5248,57.5337,66834.0
2018-09-10 09:40:00,65.25,65.31,65.23,65.23,81098.0,57.5513,57.6042,57.5337,57.5337,81098.0
2018-09-10 09:45:00,65.23,65.29,65.2,65.29,59291.0,57.5337,57.5866,57.5072,57.5866,59291.0
2018-09-10 09:50:00,65.29,65.3,65.19,65.22,27390.0,57.5866,57.5954,57.4984,57.5248,27390.0
2018-09-10 09:55:00,65.22,65.27,65.18,65.25,34589.0,57.5248,57.5689,57.4896,57.5513,34589.0
2018-09-10 10:00:00,65.24,65.26,65.19,65.21,32240.0,57.5425,57.5601,57.4984,57.516,32240.0
2018-09-10 10:05:00,65.2,65.2,65.15,65.17,41086.0,57.5072,57.5072,57.4631,57.4807,41086.0
2018-09-10 10:10:00,65.16,65.19,65.14,65.17,39102.0,57.4719,57.4984,57.4543,57.4807,39102.0
2018-09-10 10:15:00,65.17,65.22,65.13,65.22,54321.0,57.4807,57.5248,57.4455,57.5248,54321.0
2018-09-10 10:20:00,65.22,65.25,65.18,65.19,68068.0,57.5248,57.5513,57.4896,57.4984,68068.0
2018-09-10 10:25:00,65.19,65.2,65.15,65.17,116118.0,57.4984,57.5072,57.4631,57.4807,116118.0
2018-09-10 10:30:00,65.17,65.22,65.13,65.19,190252.0,57.4807,57.5248,57.4455,57.4984,190252.0
2018-09-10 10:35:00,65.19,65.23,65.15,65.2,111114.0,57.4984,57.5337,57.4631,57.5072,111114.0
2018-09-10 10:40:00,65.19,65.23,65.17,65.2,124137.0,57.4984,57.5337,57.4807,57.5072,124137.0
2018-09-10 10:45:00,65.2,65.22,65.16,65.17,131756.0,57.5072,57.5248,57.4719,57.4807,131756.0
2018-09-10 10:50:00,65.17,65.22,65.15,65.17,97869.0,57.4807,57.5248,57.4631,57.4807,97869.0
2018-09-10 10:55:00,65.17,65.18,65.13,65.14,102258.0,57.4807,57.4896,57.4455,57.4543,102258.0
2018-09-10 11:00:00,65.14,65.15,65.11,65.14,104316.0,57.4543,57.4631,57.4278,57.4543,104316.0
2018-09-10 11:05:00,65.14,65.19,65.11,65.19,105072.0,57.4543,57.4984,57.4278,57.4984,105072.0
2018-09-10 11:10:00,65.19,65.2,65.16,65.17,84689.0,57.4984,57.5072,57.4719,57.4807,84689.0
2018-09-10 11:15:00,65.17,65.17,65.13,65.16,95850.0,57.4807,57.4807,57.4455,57.4719,95850.0
2018-09-10 11:20:00,65.16,65.18,65.13,65.17,95660.0,57.4719,57.4896,57.4455,57.4807,95660.0
2018-09-10 11:25:00,65.17,65.2,65.16,65.17,78111.0,57.4807,57.5072,57.4719,57.4807,78111.0
2018-09-10 11:30:00,65.17,65.22,65.16,65.19,98847.0,57.4807,57.5248,57.4719,57.4984,98847.0
2018-09-10 11:35:00,65.19,65.19,65.14,65.14,74529.0,57.4984,57.4984,57.4543,57.4543,74529.0
2018-09-10 11:40:00,65.14,65.19,65.13,65.17,107821.0,57.4543,57.4984,57.4455,57.4807,107821.0
2018-09-10 11:45:00,65.17,65.22,65.16,65.22,89672.0,57.4807,57.5248,57.4719,57.5248,89672.0
2018-09-10 11:50:00,65.22,65.25,65.21,65.23,80849.0,57.5248,57.5513,57.516,57.5337,80849.0
2018-09-10 11:55:00,65.23,65.23,65.17,65.2,86854.0,57.5337,57.5337,57.4807,57.5072,86854.0
2018-09-10 12:00:00,65.2,65.2,65.15,65.16,83488.0,57.5072,57.5072,57.4631,57.4719,83488.0
2018-09-10 12:05:00,65.16,65.2,65.15,65.17,102548.0,57.4719,57.5072,57.4631,57.4807,102548.0
2018-09-10 12:10:00,65.17,65.18,65.15,65.16,86345.0,57.4807,57.4896,57.4631,57.4719,86345.0
2018-09-10 12:15:00,65.16,65.16,65.13,65.14,76184.0,57.4719,57.4719,57.4455,57.4543,76184.0
2018-09-10 12:20:00,65.13,65.13,65.1,65.11,92018.0,57.4455,57.4455,57.419,57.4278,92018.0
2018-09-10 12:25:00,65.11,65.12,65.05,65.07,208042.0,57.4278,57.4366,57.3749,57.3925,208042.0
2018-09-10 12:30:00,65.07,65.12,65.05,65.12,11380.0,57.3925,57.4366,57.3749,57.4366,11380.0
2018-09-10 12:35:00,65.12,65.13,65.08,65.08,7121.0,57.4366,57.4455,57.4014,57.4014,7121.0
2018-09-10 12:40:00,65.09,65.09,65.03,65.03,29800.0,57.4102,57.4102,57.3573,57.3573,29800.0
2018-09-10 12:45:00,65.02,65.03,64.98,65.0,27915.0,57.3484,57.3573,57.3132,57.3308,27915.0
2018-09-10 12:50:00,64.98,65.02,64.97,65.0,10678.0,57.3132,57.3484,57.3043,57.3308,10678.0
2018-09-10 12:55:00,64.99,65.0,64.95,64.97,9147.0,57.322,57.3308,57.2867,57.3043,9147.0
2018-09-10 13:00:00,64.97,64.98,64.94,64.96,7853.0,57.3043,57.3132,57.2779,57.2955,7853.0
2018-09-10 13:05:00,64.96,64.99,64.96,64.97,5338.0,57.2955,57.322,57.2955,57.3043,5338.0
2018-09-10 13:10:00,64.97,65.01,64.97,64.99,16570.0,57.3043,57.3396,57.3043,57.322,16570.0
2018-09-10 13:15:00,64.98,64.99,64.97,64.98,15943.0,57.3132,57.322,57.3043,57.3132,15943.0
2018-09-10 13:20:00,64.98,65.02,64.98,65.01,5682.0,57.3132,57.3484,57.3132,57.3396,5682.0
2018-09-10 13:25:00,65.01,65.02,65.0,65.02,1334.0,57.3396,57.3484,57.3308,57.3484,1334.0
2018-09-10 13:30:00,65.01,65.02,65.0,65.0,6320.0,57.3396,57.3484,57.3308,57.3308,6320.0
2018-09-10 13:35:00,65.0,65.01,64.98,64.98,8616.0,57.3308,57.3396,57.3132,57.3132,8616.0
2018-09-10 13:40:00,64.98,65.01,64.98,65.01,8014.0,57.3132,57.3396,57.3132,57.3396,8014.0
2018-09-10 13:45:00,65.02,65.03,64.95,64.98,23698.0,57.3484,57.3573,57.2867,57.3132,23698.0
2018-09-10 13:50:00,64.97,64.99,64.96,64.98,3601.0,57.3043,57.322,57.2955,57.3132,3601.0
2018-09-10 13:55:00,64.99,65.0,64.99,65.0,600.0,57.322,57.3308,57.322,57.3308,600.0
2018-09-10 14:00:00,65.0,65.0,64.95,64.98,9900.0,57.3308,57.3308,57.2867,57.3132,9900.0
2018-09-10 14:05:00,64.99,65.0,64.98,64.99,8045.0,57.322,57.3308,57.3132,57.322,8045.0
2018-09-10 14:10:00,64.99,64.99,64.97,64.99,3697.0,57.322,57.322,57.3043,57.322,3697.0
2018-09-10 14:15:00,65.0,65.0,64.99,64.99,1100.0,57.3308,57.3308,57.322,57.322,1100.0
2018-09-10 14:20:00,64.99,65.0,64.98,65.0,3400.0,57.322,57.3308,57.3132,57.3308,3400.0
2018-09-10 14:25:00,65.0,65.01,64.98,65.0,3740.0,57.3308,57.3396,57.3132,57.3308,3740.0
2018-09-10 14:30:00,65.01,65.03,65.0,65.0,11768.0,57.3396,57.3573,57.3308,57.3308,11768.0
2018-09-10 14:35:00,65.01,65.06,65.01,65.05,9960.0,57.3396,57.3837,57.3396,57.3749,9960.0
2018-09-10 14:40:00,65.06,65.08,65.04,65.08,7800.0,57.3837,57.4014,57.3661,57.4014,7800.0
2018-09-10 14:45:00,65.07,65.07,65.04,65.04,5508.0,57.3925,57.3925,57.3661,57.3661,5508.0
2018-09-10 14:50:00,65.04,65.06,65.03,65.06,7290.0,57.3661,57.3837,57.3573,57.3837,7290.0
2018-09-10 14:55:00,65.07,65.11,65.03,65.07,114085.0,57.3925,57.4278,57.3573,57.3925,114085.0
2018-09-10 15:00:00,65.08,65.11,65.05,65.11,23842.0,57.4014,57.4278,57.3749,57.4278,23842.0
2018-09-10 15:05:00,65.11,65.11,65.08,65.09,15937.0,57.4278,57.4278,57.4014,57.4102,15937.0
2018-09-10 15:10:00,65.07,65.07,65.04,65.05,8108.0,57.3925,57.3925,57.3661,57.3749,8108.0
2018-09-10 15:15:00,65.06,65.06,65.03,65.05,25908.0,57.3837,57.3837,57.3573,57.3749,25908.0
2018-09-10 15:20:00,65.05,65.07,65.04,65.07,12623.0,57.3749,57.3925,57.3661,57.3925,12623.0
2018-09-10 15:25:00,65.07,65.09,65.04,65.05,16150.0,57.3925,57.4102,57.3661,57.3749,16150.0
2018-09-10 15:30:00,65.06,65.06,65.04,65.05,23530.0,57.3837,57.3837,57.3661,57.3749,23530.0
2018-09-10 15:35:00,65.05,65.06,65.01,65.01,172986.0,57.3749,57.3837,57.3396,57.3396,172986.0
2018-09-10 15:40:00,65.01,65.01,64.99,65.01,31373.0,57.3396,57.3396,57.322,57.3396,31373.0
2018-09-10 15:45:00,65.01,65.01,64.99,65.0,17084.0,57.3396,57.3396,57.322,57.3308,17084.0
2018-09-10 15:50:00,64.99,64.99,64.95,64.95,38535.0,57.322,57.322,57.2867,57.2867,38535.0
2018-09-10 15:55:00,64.95,65.0,64.94,65.0,102669.0,57.2867,57.3308,57.2779,57.3308,102669.0
2018-09-11 09:30:00,64.66,64.67,64.54,64.58,58641.0,57.0309,57.0397,56.9251,56.9603,58641.0
2018-09-11 09:35:00,64.57,64.65,64.53,64.61,55775.0,56.9515,57.0221,56.9162,56.9868,55775.0
2018-09-11 09:40:00,64.6,64.68,64.56,64.67,41358.0,56.978,57.0486,56.9427,57.0397,41358.0
2018-09-11 09:45:00,64.68,64.78,64.65,64.73,76453.0,57.0486,57.1368,57.0221,57.0927,76453.0
2018-09-11 09:50:00,64.74,64.79,64.71,64.74,32783.0,57.1015,57.1456,57.075,57.1015,32783.0
2018-09-11 09:55:00,64.73,64.8,64.73,64.8,47316.0,57.0927,57.1544,57.0927,57.1544,47316.0
2018-09-11 10:00:00,64.81,64.85,64.79,64.84,37349.0,57.1632,57.1985,57.1456,57.1897,37349.0
2018-09-11 10:05:00,64.84,64.98,64.84,64.97,83522.0,57.1897,57.3132,57.1897,57.3043,83522.0
2018-09-11 10:10:00,64.97,64.99,64.9,64.97,26639.0,57.3043,57.322,57.2426,57.3043,26639.0
2018-09-11 10:15:00,64.98,65.03,64.98,65.0,33035.0,57.3132,57.3573,57.3132,57.3308,33035.0
2018-09-11 10:20:00,65.0,65.05,64.98,65.03,33759.0,57.3308,57.3749,57.3132,57.3573,33759.0
2018-09-11 10:25:00,65.03,65.04,64.98,64.99,17744.0,57.3573,57.3661,57.3132,57.322,17744.0
2018-09-11 10:30:00,64.99,64.99,64.86,64.87,9300.0,57.322,57.322,57.2073,57.2161,9300.0
2018-09-11 10:35:00,64.88,64.93,64.84,64.85,22200.0,57.225,57.2691,57.1897,57.1985,22200.0
2018-09-11 10:40:00,64.84,64.85,64.78,64.81,50969.0,57.1897,57.1985,57.1368,57.1632,50969.0
2018-09-11 10:45:00,64.81,64.85,64.79,64.83,25861.0,57.1632,57.1985,57.1456,57.1809,25861.0
2018-09-11 10:50:00,64.84,64.89,64.82,64.87,11835.0,57.1897,57.2338,57.172,57.2161,11835.0
2018-09-11 10:55:00,64.87,64.9,64.84,64.86,11335.0,57.2161,57.2426,57.1897,57.2073,11335.0
2018-09-11 11:00:00,64.86,64.96,64.86,64.96,35857.0,57.2073,57.2955,57.2073,57.2955,35857.0
2018-09-11 11:05:00,64.95,64.96,64.92,64.92,16288.0,57.2867,57.2955,57.2602,57.2602,16288.0
2018-09-11 11:10:00,64.92,64.95,64.9,64.92,12809.0,57.2602,57.2867,57.2426,57.2602,12809.0
2018-09-11 11:15:00,64.92,64.95,64.9,64.95,10700.0,57.2602,57.2867,57.2426,57.2867,10700.0
2018-09-11 11:20:00,64.95,64.98,64.94,64.95,54611.0,57.2867,57.3132,57.2779,57.2867,54611.0
2018-09-11 11:25:00,64.95,65.01,64.95,65.0,14299.0,57.2867,57.3396,57.2867,57.3308,14299.0
2018-09-11 11:30:00,65.0,65.04,64.98,64.99,30914.0,57.3308,57.3661,57.3132,57.322,30914.0
2018-09-11 11:35:00,64.98,64.98,64.96,64.98,12407.0,57.3132,57.3132,57.2955,57.3132,12407.0
2018-09-11 11:40:00,64.98,65.0,64.97,65.0,40038.0,57.3132,57.3308,57.3043,57.3308,40038.0
2018-09-11 11:45:00,64.99,65.02,64.99,65.02,13332.0,57.322,57.3484,57.322,57.3484,13332.0
2018-09-11 11:50:00,65.03,65.09,65.02,65.08,23355.0,57.3573,57.4102,57.3484,57.4014,23355.0
2018-09-11 11:55:00,65.08,65.17,65.06,65.17,44516.0,57.4014,57.4807,57.3837,57.4807,44516.0
2018-09-11 12:00:00,65.17,65.18,65.13,65.13,28137.0,57.4807,57.4896,57.4455,57.4455,28137.0
2018-09-11 12:05:00,65.13,65.18,65.1,65.17,63378.0,57.4455,57.4896,57.419,57.4807,63378.0
2018-09-11 12:10:00,65.17,65.18,65.14,65.15,23970.0,57.4807,57.4896,57.4543,57.4631,23970.0
2018-09-11 12:15:00,65.14,65.16,65.11,65.15,22294.0,57.4543,57.4719,57.4278,57.4631,22294.0
2018-09-11 12:20:00,65.15,65.18,65.15,65.17,13448.0,57.4631,57.4896,57.4631,57.4807,13448.0
2018-09-11 12:25:00,65.16,65.18,65.15,65.17,13309.0,57.4719,57.4896,57.4631,57.4807,13309.0
2018-09-11 12:30:00,65.17,65.21,65.16,65.2,32541.0,57.4807,57.516,57.4719,57.5072,32541.0
2018-09-11 12:35:00,65.21,65.23,65.2,65.22,16937.0,57.516,57.5337,57.5072,57.5248,16937.0
2018-09-11 12:40:00,65.22,65.23,65.21,65.23,12625.0,57.5248,57.5337,57.516,57.5337,12625.0
2018-09-11 12:45:00,65.23,65.23,65.18,65.19,25155.0,57.5337,57.5337,57.4896,57.4984,25155.0
2018-09-11 12:50:00,65.19,65.2,65.18,65.19,10012.0,57.4984,57.5072,57.4896,57.4984,10012.0
2018-09-11 12:55:00,65.19,65.22,65.19,65.22,15752.0,57.4984,57.5248,57.4984,57.5248,15752.0
2018-09-11 13:00:00,65.22,65.23,65.18,65.18,12486.0,57.5248,57.5337,57.4896,57.4896,12486.0
2018-09-11 13:05:00,65.19,65.22,65.19,65.2,5230.0,57.4984,57.5248,57.4984,57.5072,5230.0
2018-09-11 13:10:00,65.2,65.22,65.17,65.17,35344.0,57.5072,57.5248,57.4807,57.4807,35344.0
2018-09-11 13:15:00,65.18,65.23,65.17,65.22,22032.0,57.4896,57.5337,57.4807,57.5248,22032.0
2018-09-11 13:20:00,65.21,65.22,65.16,65.17,8667.0,57.516,57.5248,57.4719,57.4807,8667.0
2018-09-11 13:25:00,65.19,65.21,65.19,65.19,8056.0,57.4984,57.516,57.4984,57.4984,8056.0
2018-09-11 13:30:00,65.19,65.21,65.18,65.2,7077.0,57.4984,57.516,57.4896,57.5072,7077.0
2018-09-11 13:35:00,65.21,65.24,65.2,65.23,6815.0,57.516,57.5425,57.5072,57.5337,6815.0
2018-09-11 13:40:00,65.24,65.24,65.2,65.2,34409.0,57.5425,57.5425,57.5072,57.5072,34409.0
2018-09-11 13:45:00,65.2,65.22,65.19,65.22,16204.0,57.5072,57.5248,57.4984,57.5248,16204.0
2018-09-11 13:50:00,65.22,65.24,65.22,65.23,5953.0,57.5248,57.5425,57.5248,57.5337,5953.0
2018-09-11 13:55:00,65.23,65.26,65.23,65.25,16587.0,57.5337,57.5601,57.5337,57.5513,16587.0
2018-09-11 14:00:00,65.25,65.25,65.19,65.21,33076.0,57.5513,57.5513,57.4984,57.516,33076.0
2018-09-11 14:05:00,65.2,65.24,65.2,65.24,7480.0,57.5072,57.5425,57.5072,57.5425,7480.0
2018-09-11 14:10:00,65.24,65.25,65.19,65.22,8964.0,57.5425,57.5513,57.4984,57.5248,8964.0
2018-09-11 14:15:00,65.22,65.25,65.22,65.25,8029.0,57.5248,57.5513,57.5248,57.5513,8029.0
2018-09-11 14:20:00,65.26,65.29,65.25,65.28,5639.0,57.5601,57.5866,57.5513,57.5778,5639.0
2018-09-11 14:25:00,65.29,65.29,65.25,65.26,3610.0,57.5866,57.5866,57.5513,57.5601,3610.0
2018-09-11 14:30:00,65.25,65.27,65.25,65.27,3434.0,57.5513,57.5689,57.5513,57.5689,3434.0
2018-09-11 14:35:00,65.28,65.29,65.25,65.25,6898.0,57.5778,57.5866,57.5513,57.5513,6898.0
2018-09-11 14:40:00,65.26,65.26,65.25,65.25,2316.0,57.5601,57.5601,57.5513,57.5513,2316.0
2018-09-11 14:45:00,65.26,65.28,65.26,65.27,5962.0,57.5601,57.5778,57.5601,57.5689,5962.0
2018-09-11 14:50:00,65.28,65.28,65.25,65.28,10210.0,57.5778,57.5778,57.5513,57.5778,10210.0
2018-09-11 14:55:00,65.28,65.28,65.26,65.26,8786.0,57.5778,57.5778,57.5601,57.5601,8786.0
2018-09-11 15:00:00,65.27,65.28,65.27,65.28,4680.0,57.5689,57.5778,57.5689,57.5778,4680.0
2018-09-11 15:05:00,65.27,65.28,65.26,65.27,4244.0,57.5689,57.5778,57.5601,57.5689,4244.0
2018-09-11 15:10:00,65.28,65.3,65.27,65.29,7010.0,57.5778,57.5954,57.5689,57.5866,7010.0
2018-09-11 15:15:00,65.29,65.29,65.26,65.26,16071.0,57.5866,57.5866,57.5601,57.5601,16071.0
2018-09-11 15:20:00,65.26,65.29,65.26,65.29,10575.0,57.5601,57.5866,57.5601,57.5866,10575.0
2018-09-11 15:25:00,65.28,65.31,65.27,65.31,104036.0,57.5778,57.6042,57.5689,57.6042,104036.0
2018-09-11 15:30:00,65.3,65.34,65.29,65.32,76418.0,57.5954,57.6307,57.5866,57.613,76418.0
2018-09-11 15:35:00,65.32,65.35,65.32,65.35,6402.0,57.613,57.6395,57.613,57.6395,6402.0
2018-09-11 15:40:00,65.35,65.37,65.34,65.36,26834.0,57.6395,57.6571,57.6307,57.6483,26834.0
2018-09-11 15:45:00,65.35,65.35,65.32,65.34,57031.0,57.6395,57.6395,57.613,57.6307,57031.0
2018-09-11 15:50:00,65.34,65.35,65.31,65.34,31672.0,57.6307,57.6395,57.6042,57.6307,31672.0
2018-09-11 15:55:00,65.34,65.42,65.33,65.4,213829.0,57.6307,57.7012,57.6219,57.6836,213829.0
2018-09-12 09:30:00,65.01,65.05,64.92,65.03,31811.0,57.3396,57.3749,57.2602,57.3573,31811.0
2018-09-12 09:35:00,65.03,65.04,64.98,65.02,41988.0,57.3573,57.3661,57.3132,57.3484,41988.0
2018-09-12 09:40:00,65.03,65.09,65.02,65.09,50816.0,57.3573,57.4102,57.3484,57.4102,50816.0
2018-09-12 09:45:00,65.09,65.11,65.02,65.02,37174.0,57.4102,57.4278,57.3484,57.3484,37174.0
2018-09-12 09:50:00,65.02,65.09,65.01,65.03,46812.0,57.3484,57.4102,57.3396,57.3573,46812.0
2018-09-12 09:55:00,65.03,65.06,65.02,65.04,24428.0,57.3573,57.3837,57.3484,57.3661,24428.0
2018-09-12 10:00:00,65.03,65.11,65.03,65.09,42973.0,57.3573,57.4278,57.3573,57.4102,42973.0
2018-09-12 10:05:00,65.1,65.11,65.01,65.01,36572.0,57.419,57.4278,57.3396,57.3396,36572.0
2018-09-12 10:10:00,65.01,65.03,64.97,65.01,34148.0,57.3396,57.3573,57.3043,57.3396,34148.0
2018-09-12 10:15:00,65.01,65.02,64.97,64.99,21069.0,57.3396,57.3484,57.3043,57.322,21069.0
2018-09-12 10:20:00,64.98,64.99,64.92,64.92,34947.0,57.3132,57.322,57.2602,57.2602,34947.0
2018-09-12 10:25:00,64.93,64.94,64.91,64.93,130344.0,57.2691,57.2779,57.2514,57.2691,130344.0
2018-09-12 10:30:00,64.92,64.94,64.85,64.86,53892.0,57.2602,57.2779,57.1985,57.2073,53892.0
2018-09-12 10:35:00,64.85,64.89,64.84,64.89,35592.0,57.1985,57.2338,57.1897,57.2338,35592.0
2018-09-12 10:40:00,64.89,64.92,64.89,64.9,20359.0,57.2338,57.2602,57.2338,57.2426,20359.0
2018-09-12 10:45:00,64.89,64.9,64.86,64.86,24072.0,57.2338,57.2426,57.2073,57.2073,24072.0
2018-09-12 10:50:00,64.86,64.92,64.86,64.92,17648.0,57.2073,57.2602,57.2073,57.2602,17648.0
2018-09-12 10:55:00,64.93,64.96,64.89,64.89,18146.0,57.2691,57.2955,57.2338,57.2338,18146.0
2018-09-12 11:00:00,64.88,64.95,64.86,64.92,18418.0,57.225,57.2867,57.2073,57.2602,18418.0
2018-09-12 11:05:00,64.91,64.92,64.86,64.86,21910.0,57.2514,57.2602,57.2073,57.2073,21910.0
2018-09-12 11:10:00,64.86,65.15,64.85,65.15,182908.0,57.2073,57.4631,57.1985,57.4631,182908.0
2018-09-12 11:15:00,65.15,65.43,65.15,65.4,276322.0,57.4631,57.7101,57.4631,57.6836,276322.0
2018-09-12 11:20:00,65.42,65.62,65.39,65.61,143601.0,57.7012,57.8776,57.6748,57.8688,143601.0
2018-09-12 11:25:00,65.61,65.68,65.5,65.55,170051.0,57.8688,57.9306,57.7718,57.8159,170051.0
2018-09-12 11:30:00,65.55,65.69,65.53,65.54,121037.0,57.8159,57.9394,57.7983,57.8071,121037.0
2018-09-12 11:35:00,65.54,65.59,65.47,65.48,91110.0,57.8071,57.8512,57.7453,57.7542,91110.0
2018-09-12 11:40:00,65.48,65.6,65.47,65.48,66656.0,57.7542,57.86,57.7453,57.7542,66656.0
2018-09-12 11:45:00,65.48,65.48,65.43,65.43,34154.0,57.7542,57.7542,57.7101,57.7101,34154.0
2018-09-12 11:50:00,65.43,65.43,65.34,65.35,21347.0,57.7101,57.7101,57.6307,57.6395,21347.0
2018-09-12 11:55:00,65.34,65.39,65.32,65.35,36036.0,57.6307,57.6748,57.613,57.6395,36036.0
2018-09-12 12:00:00,65.34,65.43,65.33,65.39,30845.0,57.6307,57.7101,57.6219,57.6748,30845.0
2018-09-12 12:05:00,65.39,65.47,65.39,65.4,82385.0,57.6748,57.7453,57.6748,57.6836,82385.0
2018-09-12 12:10:00,65.4,65.45,65.37,65.43,55547.0,57.6836,57.7277,57.6571,57.7101,55547.0
2018-09-12 12:15:00,65.43,65.48,65.41,65.47,18138.0,57.7101,57.7542,57.6924,57.7453,18138.0
2018-09-12 12:20:00,65.47,65.49,65.44,65.45,24075.0,57.7453,57.763,57.7189,57.7277,24075.0
2018-09-12 12:25:00,65.46,65.54,65.43,65.53,68085.0,57.7365,57.8071,57.7101,57.7983,68085.0
2018-09-12 12:30:00,65.53,65.55,65.48,65.53,14705.0,57.7983,57.8159,57.7542,57.7983,14705.0
2018-09-12 12:35:00,65.53,65.62,65.52,65.61,36434.0,57.7983,57.8776,57.7894,57.8688,36434.0
2018-09-12 12:40:00,65.61,65.67,65.61,65.65,46205.0,57.8688,57.9217,57.8688,57.9041,46205.0
2018-09-12 12:45:00,65.65,65.66,65.59,65.63,14904.0,57.9041,57.9129,57.8512,57.8865,14904.0
2018-09-12 12:50:00,65.63,65.67,65.63,65.65,35176.0,57.8865,57.9217,57.8865,57.9041,35176.0
2018-09-12 12:55:00,65.65,65.69,65.65,65.66,62586.0,57.9041,57.9394,57.9041,57.9129,62586.0
2018-09-12 13:00:00,65.66,65.71,65.65,65.7,33838.0,57.9129,57.957,57.9041,57.9482,33838.0
2018-09-12 13:05:00,65.71,65.76,65.71,65.74,17734.0,57.957,58.0011,57.957,57.9835,17734.0
2018-09-12 13:10:00,65.74,65.78,65.74,65.75,25701.0,57.9835,58.0188,57.9835,57.9923,25701.0
2018-09-12 13:15:00,65.75,65.76,65.7,65.74,27221.0,57.9923,58.0011,57.9482,57.9835,27221.0
2018-09-12 13:20:00,65.75,65.77,65.74,65.76,23392.0,57.9923,58.0099,57.9835,58.0011,23392.0
2018-09-12 13:25:00,65.75,65.75,65.7,65.72,20784.0,57.9923,57.9923,57.9482,57.9658,20784.0
2018-09-12 13:30:00,65.72,65.75,65.7,65.72,21989.0,57.9658,57.9923,57.9482,57.9658,21989.0
2018-09-12 13:35:00,65.71,65.75,65.69,65.75,12916.0,57.957,57.9923,57.9394,57.9923,12916.0
2018-09-12 13:40:00,65.75,65.76,65.71,65.72,22800.0,57.9923,58.0011,57.957,57.9658,22800.0
2018-09-12 13:45:00,65.71,65.72,65.68,65.72,24291.0,57.957,57.9658,57.9306,57.9658,24291.0
2018-09-12 13:50:00,65.71,65.73,65.69,65.73,47448.0,57.957,57.9747,57.9394,57.9747,47448.0
2018-09-12 13:55:00,65.72,65.75,65.72,65.73,34324.0,57.9658,57.9923,57.9658,57.9747,34324.0
2018-09-12 14:00:00,65.74,65.75,65.71,65.73,37637.0,57.9835,57.9923,57.957,57.9747,37637.0
2018-09-12 14:05:00,65.72,65.73,65.62,65.66,26933.0,57.9658,57.9747,57.8776,57.9129,26933.0
2018-09-12 14:10:00,65.67,65.7,65.64,65.66,11354.0,57.9217,57.9482,57.8953,57.9129,11354.0
2018-09-12 14:15:00,65.65,65.7,65.65,65.69,8134.0,57.9041,57.9482,57.9041,57.9394,8134.0
2018-09-12 14:20:00,65.7,65.73,65.7,65.73,11038.0,57.9482,57.9747,57.9482,57.9747,11038.0
2018-09-12 14:25:00,65.72,65.75,65.7,65.7,17248.0,57.9658,57.9923,57.9482,57.9482,17248.0
2018-09-12 14:30:00,65.71,65.72,65.68,65.69,13876.0,57.957,57.9658,57.9306,57.9394,13876.0
2018-09-12 14:35:00,65.7,65.72,65.68,65.72,12568.0,57.9482,57.9658,57.9306,57.9658,12568.0
2018-09-12 14:40:00,65.72,65.73,65.7,65.71,15202.0,57.9658,57.9747,57.9482,57.957,15202.0
2018-09-12 14:45:00,65.72,65.72,65.64,65.67,28027.0,57.9658,57.9658,57.8953,57.9217,28027.0
2018-09-12 14:50:00,65.67,65.69,65.63,65.66,12862.0,57.9217,57.9394,57.8865,57.9129,12862.0
2018-09-12 14:55:00,65.67,65.67,65.64,65.66,12261.0,57.9217,57.9217,57.8953,57.9129,12261.0
2018-09-12 15:00:00,65.67,65.69,65.63,65.63,26310.0,57.9217,57.9394,57.8865,57.8865,26310.0
2018-09-12 15:05:00,65.63,65.64,65.52,65.58,60016.0,57.8865,57.8953,57.7894,57.8424,60016.0
2018-09-12 15:10:00,65.59,65.62,65.58,65.61,16538.0,57.8512,57.8776,57.8424,57.8688,16538.0
2018-09-12 15:15:00,65.62,65.63,65.6,65.63,11274.0,57.8776,57.8865,57.86,57.8865,11274.0
2018-09-12 15:20:00,65.63,65.65,65.62,65.64,12853.0,57.8865,57.9041,57.8776,57.8953,12853.0
2018-09-12 15:25:00,65.64,65.66,65.63,65.65,68376.0,57.8953,57.9129,57.8865,57.9041,68376.0
2018-09-12 15:30:00,65.65,65.68,65.63,65.67,78003.0,57.9041,57.9306,57.8865,57.9217,78003.0
2018-09-12 15:35:00,65.67,65.68,65.63,65.64,68996.0,57.9217,57.9306,57.8865,57.8953,68996.0
2018-09-12 15:40:00,65.64,65.67,65.62,65.66,39035.0,57.8953,57.9217,57.8776,57.9129,39035.0
2018-09-12 15:45:00,65.67,65.67,65.62,65.63,28676.0,57.9217,57.9217,57.8776,57.8865,28676.0
2018-09-12 15:50:00,65.63,65.66,65.62,65.65,36999.0,57.8865,57.9129,57.8776,57.9041,36999.0
2018-09-12 15:55:00,65.66,65.66,65.55,65.58,131660.0,57.9129,57.9129,57.8159,57.8424,131660.0
2018-09-13 09:30:00,66.12,66.22,66.06,66.16,148635.0,58.3186,58.4068,58.2657,58.3539,148635.0
2018-09-13 09:35:00,66.17,66.24,66.13,66.23,187597.0,58.3627,58.4245,58.3275,58.4157,187597.0
2018-09-13 09:40:00,66.24,66.28,66.23,66.25,115036.0,58.4245,58.4598,58.4157,58.4333,115036.0
2018-09-13 09:45:00,66.25,66.25,66.15,66.18,71970.0,58.4333,58.4333,58.3451,58.3716,71970.0
2018-09-13 09:50:00,66.18,66.27,66.18,66.27,107499.0,58.3716,58.4509,58.3716,58.4509,107499.0
2018-09-13 09:55:00,66.27,66.27,66.14,66.15,81564.0,58.4509,58.4509,58.3363,58.3451,81564.0
2018-09-13 10:00:00,66.15,66.16,66.1,66.11,24796.0,58.3451,58.3539,58.301,58.3098,24796.0
2018-09-13 10:05:00,66.11,66.14,66.07,66.11,41036.0,58.3098,58.3363,58.2745,58.3098,41036.0
2018-09-13 10:10:00,66.11,66.18,66.11,66.16,48025.0,58.3098,58.3716,58.3098,58.3539,48025.0
2018-09-13 10:15:00,66.16,66.19,65.9,65.98,198523.0,58.3539,58.3804,58.1246,58.1952,198523.0
2018-09-13 10:20:00,65.98,66.02,65.85,65.93,76779.0,58.1952,58.2304,58.0805,58.1511,76779.0
2018-09-13 10:25:00,65.93,65.99,65.91,65.92,48858.0,58.1511,58.204,58.1334,58.1422,48858.0
2018-09-13 10:30:00,65.92,65.96,65.89,65.94,42249.0,58.1422,58.1775,58.1158,58.1599,42249.0
2018-09-13 10:35:00,65.94,65.95,65.79,65.8,84888.0,58.1599,58.1687,58.0276,58.0364,84888.0
2018-09-13 10:40:00,65.81,65.86,65.75,65.85,64708.0,58.0452,58.0893,57.9923,58.0805,64708.0
2018-09-13 10:45:00,65.85,65.93,65.82,65.9,49455.0,58.0805,58.1511,58.054,58.1246,49455.0
2018-09-13 10:50:00,65.89,65.94,65.83,65.87,34902.0,58.1158,58.1599,58.0629,58.0981,34902.0
2018-09-13 10:55:00,65.86,65.9,65.81,65.87,32703.0,58.0893,58.1246,58.0452,58.0981,32703.0
2018-09-13 11:00:00,65.88,65.88,65.78,65.83,20363.0,58.107,58.107,58.0188,58.0629,20363.0
2018-09-13 11:05:00,65.84,65.99,65.84,65.98,33115.0,58.0717,58.204,58.0717,58.1952,33115.0
2018-09-13 11:10:00,65.98,65.98,65.95,65.96,10062.0,58.1952,58.1952,58.1687,58.1775,10062.0
2018-09-13 11:15:00,65.95,65.96,65.91,65.91,49216.0,58.1687,58.1775,58.1334,58.1334,49216.0
2018-09-13 11:20:00,65.91,65.94,65.87,65.93,26614.0,58.1334,58.1599,58.0981,58.1511,26614.0
2018-09-13 11:25:00,65.92,65.93,65.84,65.85,44336.0,58.1422,58.1511,58.0717,58.0805,44336.0
2018-09-13 11:30:00,65.86,65.86,65.77,65.82,45477.0,58.0893,58.0893,58.0099,58.054,45477.0
2018-09-13 11:35:00,65.81,65.89,65.8,65.89,29344.0,58.0452,58.1158,58.0364,58.1158,29344.0
2018-09-13 11:40:00,65.88,65.88,65.85,65.86,17821.0,58.107,58.107,58.0805,58.0893,17821.0
2018-09-13 11:45:00,65.86,65.89,65.85,65.88,14591.0,58.0893,58.1158,58.0805,58.107,14591.0
2018-09-13 11:50:00,65.89,65.94,65.89,65.94,78093.0,58.1158,58.1599,58.1158,58.1599,78093.0
2018-09-13 11:55:00,65.94,65.96,65.93,65.96,52776.0,58.1599,58.1775,58.1511,58.1775,52776.0
2018-09-13 12:00:00,65.96,66.01,65.96,66.0,44561.0,58.1775,58.2216,58.1775,58.2128,44561.0
2018-09-13 12:05:00,66.0,66.0,65.96,65.98,60265.0,58.2128,58.2128,58.1775,58.1952,60265.0
2018-09-13 12:10:00,65.98,66.0,65.97,66.0,52953.0,58.1952,58.2128,58.1863,58.2128,52953.0
2018-09-13 12:15:00,66.0,66.01,65.97,66.01,72540.0,58.2128,58.2216,58.1863,58.2216,72540.0
2018-09-13 12:20:00,66.01,66.07,66.0,66.06,90941.0,58.2216,58.2745,58.2128,58.2657,90941.0
2018-09-13 12:25:00,66.06,66.08,66.06,66.08,133482.0,58.2657,58.2834,58.2657,58.2834,133482.0
2018-09-13 12:30:00,66.08,66.11,66.07,66.11,71579.0,58.2834,58.3098,58.2745,58.3098,71579.0
2018-09-13 12:35:00,66.11,66.17,66.11,66.15,170629.0,58.3098,58.3627,58.3098,58.3451,170629.0
2018-09-13 12:40:00,66.15,66.18,66.14,66.17,77863.0,58.3451,58.3716,58.3363,58.3627,77863.0
2018-09-13 12:45:00,66.15,66.16,66.11,66.14,11600.0,58.3451,58.3539,58.3098,58.3363,11600.0
2018-09-13 12:50:00,66.14,66.15,66.12,66.13,14051.0,58.3363,58.3451,58.3186,58.3275,14051.0
2018-09-13 12:55:00,66.12,66.14,66.12,66.14,6336.0,58.3186,58.3363,58.3186,58.3363,6336.0
2018-09-13 13:00:00,66.14,66.17,66.14,66.16,50286.0,58.3363,58.3627,58.3363,58.3539,50286.0
2018-09-13 13:05:00,66.16,66.17,66.16,66.16,32652.0,58.3539,58.3627,58.3539,58.3539,32652.0
2018-09-13 13:10:00,66.16,66.19,66.16,66.19,31488.0,58.3539,58.3804,58.3539,58.3804,31488.0
2018-09-13 13:15:00,66.19,66.19,66.17,66.18,42565.0,58.3804,58.3804,58.3627,58.3716,42565.0
2018-09-13 13:20:00,66.18,66.2,66.18,66.2,76400.0,58.3716,58.3892,58.3716,58.3892,76400.0
2018-09-13 13:25:00,66.2,66.2,66.18,66.2,25986.0,58.3892,58.3892,58.3716,58.3892,25986.0
2018-09-13 13:30:00,66.19,66.23,66.19,66.22,19331.0,58.3804,58.4157,58.3804,58.4068,19331.0
2018-09-13 13:35:00,66.21,66.23,66.2,66.22,61053.0,58.398,58.4157,58.3892,58.4068,61053.0
2018-09-13 13:40:00,66.22,66.23,66.2,66.2,43631.0,58.4068,58.4157,58.3892,58.3892,43631.0
2018-09-13 13:45:00,66.2,66.23,66.2,66.22,31398.0,58.3892,58.4157,58.3892,58.4068,31398.0
2018-09-13 13:50:00,66.22,66.25,66.2,66.25,24214.0,58.4068,58.4333,58.3892,58.4333,24214.0
2018-09-13 13:55:00,66.25,66.27,66.24,66.25,56517.0,58.4333,58.4509,58.4245,58.4333,56517.0
2018-09-13 14:00:00,66.26,66.29,66.26,66.28,50391.0,58.4421,58.4686,58.4421,58.4598,50391.0
2018-09-13 14:05:00,66.28,66.31,66.28,66.3,33203.0,58.4598,58.4862,58.4598,58.4774,33203.0
2018-09-13 14:10:00,66.31,66.31,66.28,66.3,35455.0,58.4862,58.4862,58.4598,58.4774,35455.0
2018-09-13 14:15:00,66.3,66.3,66.24,66.24,48121.0,58.4774,58.4774,58.4245,58.4245,48121.0
2018-09-13 14:20:00,66.24,66.26,66.22,66.25,46078.0,58.4245,58.4421,58.4068,58.4333,46078.0
2018-09-13 14:25:00,66.26,66.28,66.26,66.26,15895.0,58.4421,58.4598,58.4421,58.4421,15895.0
2018-09-13 14:30:00,66.27,66.29,66.24,66.26,17417.0,58.4509,58.4686,58.4245,58.4421,17417.0
2018-09-13 14:35:00,66.26,66.3,66.25,66.3,21388.0,58.4421,58.4774,58.4333,58.4774,21388.0
2018-09-13 14:40:00,66.3,66.32,66.29,66.29,43962.0,58.4774,58.4951,58.4686,58.4686,43962.0
2018-09-13 14:45:00,66.28,66.29,66.27,66.28,21254.0,58.4598,58.4686,58.4509,58.4598,21254.0
2018-09-13 14:50:00,66.28,66.28,66.23,66.25,137342.0,58.4598,58.4598,58.4157,58.4333,137342.0
2018-09-13 14:55:00,66.25,66.27,66.24,66.27,134849.0,58.4333,58.4509,58.4245,58.4509,134849.0
2018-09-13 15:00:00,66.27,66.28,66.26,66.27,57965.0,58.4509,58.4598,58.4421,58.4509,57965.0
2018-09-13 15:05:00,66.27,66.27,66.21,66.22,62943.0,58.4509,58.4509,58.398,58.4068,62943.0
2018-09-13 15:10:00,66.22,66.24,66.2,66.2,54133.0,58.4068,58.4245,58.3892,58.3892,54133.0
2018-09-13 15:15:00,66.2,66.21,66.19,66.2,31897.0,58.3892,58.398,58.3804,58.3892,31897.0
2018-09-13 15:20:00,66.19,66.22,66.18,66.2,19550.0,58.3804,58.4068,58.3716,58.3892,19550.0
2018-09-13 15:25:00,66.2,66.22,66.19,66.21,33438.0,58.3892,58.4068,58.3804,58.398,33438.0
2018-09-13 15:30:00,66.21,66.21,66.18,66.2,63409.0,58.398,58.398,58.3716,58.3892,63409.0
2018-09-13 15:35:00,66.2,66.2,66.16,66.16,48386.0,58.3892,58.3892,58.3539,58.3539,48386.0
2018-09-13 15:40:00,66.17,66.18,66.16,66.16,42194.0,58.3627,58.3716,58.3539,58.3539,42194.0
2018-09-13 15:45:00,66.16,66.18,66.15,66.18,47474.0,58.3539,58.3716,58.3451,58.3716,47474.0
2018-09-13 15:50:00,66.18,66.21,66.18,66.21,53633.0,58.3716,58.398,58.3716,58.398,53633.0
2018-09-13 15:55:00,66.2,66.23,66.17,66.19,374915.0,58.3892,58.4157,58.3627,58.3804,374915.0
2018-09-14 09:30:00,66.73,66.88,66.65,66.68,189825.0,58.8567,58.989,58.7861,58.8126,189825.0
2018-09-14 09:35:00,66.68,66.71,66.67,66.69,154855.0,58.8126,58.839,58.8038,58.8214,154855.0
2018-09-14 09:40:00,66.7,66.74,66.68,66.68,98212.0,58.8302,58.8655,58.8126,58.8126,98212.0
2018-09-14 09:45:00,66.68,66.7,66.63,66.63,109180.0,58.8126,58.8302,58.7685,58.7685,109180.0
2018-09-14 09:50:00,66.63,66.64,66.59,66.6,92612.0,58.7685,58.7773,58.7332,58.742,92612.0
2018-09-14 09:55:00,66.61,66.63,66.59,66.61,35304.0,58.7508,58.7685,58.7332,58.7508,35304.0
2018-09-14 10:00:00,66.62,66.63,66.56,66.57,51303.0,58.7597,58.7685,58.7067,58.7156,51303.0
2018-09-14 10:05:00,66.58,66.58,66.51,66.52,57164.0,58.7244,58.7244,58.6626,58.6715,57164.0
2018-09-14 10:10:00,66.52,66.59,66.52,66.53,59208.0,58.6715,58.7332,58.6715,58.6803,59208.0
2018-09-14 10:15:00,66.53,66.59,66.53,66.56,34889.0,58.6803,58.7332,58.6803,58.7067,34889.0
2018-09-14 10:20:00,66.56,66.59,66.55,66.57,45274.0,58.7067,58.7332,58.6979,58.7156,45274.0
2018-09-14 10:25:00,66.57,66.58,66.53,66.57,43057.0,58.7156,58.7244,58.6803,58.7156,43057.0
2018-09-14 10:30:00,66.57,66.64,66.57,66.62,29907.0,58.7156,58.7773,58.7156,58.7597,29907.0
2018-09-14 10:35:00,66.62,66.63,66.59,66.6,50843.0,58.7597,58.7685,58.7332,58.742,50843.0
2018-09-14 10:40:00,66.59,66.63,66.57,66.63,26193.0,58.7332,58.7685,58.7156,58.7685,26193.0
2018-09-14 10:45:00,66.63,66.64,66.61,66.62,21387.0,58.7685,58.7773,58.7508,58.7597,21387.0
2018-09-14 10:50:00,66.62,66.66,66.61,66.66,13012.0,58.7597,58.7949,58.7508,58.7949,13012.0
2018-09-14 10:55:00,66.66,66.69,66.65,66.67,17723.0,58.7949,58.8214,58.7861,58.8038,17723.0
2018-09-14 11:00:00,66.66,66.68,66.64,66.67,13551.0,58.7949,58.8126,58.7773,58.8038,13551.0
2018-09-14 11:05:00,66.67,66.7,66.66,66.69,17746.0,58.8038,58.8302,58.7949,58.8214,17746.0
2018-09-14 11:10:00,66.69,66.7,66.66,66.69,11247.0,58.8214,58.8302,58.7949,58.8214,11247.0
2018-09-14 11:15:00,66.69,66.72,66.69,66.7,19313.0,58.8214,58.8479,58.8214,58.8302,19313.0
2018-09-14 11:20:00,66.7,66.73,66.69,66.72,18245.0,58.8302,58.8567,58.8214,58.8479,18245.0
2018-09-14 11:25:00,66.72,66.74,66.7,66.74,50577.0,58.8479,58.8655,58.8302,58.8655,50577.0
2018-09-14 11:30:00,66.75,66.76,66.71,66.74,27218.0,58.8743,58.8831,58.839,58.8655,27218.0
2018-09-14 11:35:00,66.74,66.76,66.71,66.75,32737.0,58.8655,58.8831,58.839,58.8743,32737.0
2018-09-14 11:40:00,66.76,66.78,66.74,66.77,9607.0,58.8831,58.9008,58.8655,58.892,9607.0
2018-09-14 11:45:00,66.78,66.82,66.77,66.81,20401.0,58.9008,58.9361,58.892,58.9272,20401.0
2018-09-14 11:50:00,66.81,66.81,66.76,66.77,16706.0,58.9272,58.9272,58.8831,58.892,16706.0
2018-09-14 11:55:00,66.77,66.78,66.76,66.76,12213.0,58.892,58.9008,58.8831,58.8831,12213.0
2018-09-14 12:00:00,66.76,66.76,66.49,66.53,305788.0,58.8831,58.8831,58.645,58.6803,305788.0
2018-09-14 12:05:00,66.52,66.54,66.4,66.52,124432.0,58.6715,58.6891,58.5656,58.6715,124432.0
2018-09-14 12:10:00,66.53,66.55,66.39,66.47,104009.0,58.6803,58.6979,58.5568,58.6274,104009.0
2018-09-14 12:15:00,66.46,66.52,66.42,66.43,30404.0,58.6185,58.6715,58.5833,58.5921,30404.0
2018-09-14 12:20:00,66.43,66.46,66.29,66.32,112888.0,58.5921,58.6185,58.4686,58.4951,112888.0
2018-09-14 12:25:00,66.32,66.43,66.32,66.4,48859.0,58.4951,58.5921,58.4951,58.5656,48859.0
2018-09-14 12:30:00,66.39,66.44,66.33,66.36,19906.0,58.5568,58.6009,58.5039,58.5303,19906.0
2018-09-14 12:35:00,66.37,66.4,66.32,66.39,26917.0,58.5392,58.5656,58.4951,58.5568,26917.0
2018-09-14 12:40:00,66.39,66.43,66.39,66.41,31625.0,58.5568,58.5921,58.5568,58.5744,31625.0
2018-09-14 12:45:00,66.38,66.45,66.37,66.45,14438.0,58.548,58.6097,58.5392,58.6097,14438.0
2018-09-14 12:50:00,66.45,66.47,66.4,66.44,19561.0,58.6097,58.6274,58.5656,58.6009,19561.0
2018-09-14 12:55:00,66.44,66.48,66.43,66.45,21901.0,58.6009,58.6362,58.5921,58.6097,21901.0
2018-09-14 13:00:00,66.44,66.46,66.39,66.46,16248.0,58.6009,58.6185,58.5568,58.6185,16248.0
2018-09-14 13:05:00,66.46,66.49,66.4,66.42,25557.0,58.6185,58.645,58.5656,58.5833,25557.0
2018-09-14 13:10:00,66.41,66.46,66.4,66.46,24329.0,58.5744,58.6185,58.5656,58.6185,24329.0
2018-09-14 13:15:00,66.46,66.53,66.45,66.51,42474.0,58.6185,58.6803,58.6097,58.6626,42474.0
2018-09-14 13:20:00,66.51,66.55,66.5,66.53,33686.0,58.6626,58.6979,58.6538,58.6803,33686.0
2018-09-14 13:25:00,66.53,66.58,66.53,66.57,27356.0,58.6803,58.7244,58.6803,58.7156,27356.0
2018-09-14 13:30:00,66.56,66.58,66.55,66.55,15661.0,58.7067,58.7244,58.6979,58.6979,15661.0
2018-09-14 13:35:00,66.56,66.58,66.54,66.55,10582.0,58.7067,58.7244,58.6891,58.6979,10582.0
2018-09-14 13:40:00,66.55,66.57,66.54,66.57,16804.0,58.6979,58.7156,58.6891,58.7156,16804.0
2018-09-14 13:45:00,66.57,66.57,66.53,66.57,15478.0,58.7156,58.7156,58.6803,58.7156,15478.0
2018-09-14 13:50:00,66.58,66.61,66.57,66.59,39079.0,58.7244,58.7508,58.7156,58.7332,39079.0
2018-09-14 13:55:00,66.59,66.62,66.58,66.61,12611.0,58.7332,58.7597,58.7244,58.7508,12611.0
2018-09-14 14:00:00,66.62,66.64,66.59,66.6,22641.0,58.7597,58.7773,58.7332,58.742,22641.0
2018-09-14 14:05:00,66.6,66.61,66.57,66.59,11740.0,58.742,58.7508,58.7156,58.7332,11740.0
2018-09-14 14:10:00,66.59,66.61,66.58,66.59,10143.0,58.7332,58.7508,58.7244,58.7332,10143.0
2018-09-14 14:15:00,66.6,66.62,66.59,66.61,9841.0,58.742,58.7597,58.7332,58.7508,9841.0
2018-09-14 14:20:00,66.61,66.64,66.6,66.62,19868.0,58.7508,58.7773,58.742,58.7597,19868.0
2018-09-14 14:25:00,66.63,66.63,66.59,66.61,9690.0,58.7685,58.7685,58.7332,58.7508,9690.0
2018-09-14 14:30:00,66.61,66.62,66.58,66.61,11342.0,58.7508,58.7597,58.7244,58.7508,11342.0
2018-09-14 14:35:00,66.62,66.64,66.61,66.63,10471.0,58.7597,58.7773,58.7508,58.7685,10471.0
2018-09-14 14:40:00,66.63,66.63,66.61,66.62,7653.0,58.7685,58.7685,58.7508,58.7597,7653.0
2018-09-14 14:45:00,66.61,66.64,66.6,66.64,9605.0,58.7508,58.7773,58.742,58.7773,9605.0
2018-09-14 14:50:00,66.64,66.64,66.61,66.62,10510.0,58.7773,58.7773,58.7508,58.7597,10510.0
2018-09-14 14:55:00,66.62,66.63,66.61,66.62,18466.0,58.7597,58.7685,58.7508,58.7597,18466.0
2018-09-14 15:00:00,66.62,66.63,66.61,66.62,9462.0,58.7597,58.7685,58.7508,58.7597,9462.0
2018-09-14 15:05:00,66.62,66.65,66.61,66.65,9357.0,58.7597,58.7861,58.7508,58.7861,9357.0
2018-09-14 15:10:00,66.65,66.66,66.6,66.61,22379.0,58.7861,58.7949,58.742,58.7508,22379.0
2018-09-14 15:15:00,66.62,66.64,66.61,66.63,12969.0,58.7597,58.7773,58.7508,58.7685,12969.0
2018-09-14 15:20:00,66.62,66.62,66.6,66.62,14558.0,58.7597,58.7597,58.742,58.7597,14558.0
2018-09-14 15:25:00,66.62,66.62,66.56,66.59,21476.0,58.7597,58.7597,58.7067,58.7332,21476.0
2018-09-14 15:30:00,66.59,66.63,66.59,66.61,14179.0,58.7332,58.7685,58.7332,58.7508,14179.0
2018-09-14 15:35:00,66.61,66.63,66.59,66.63,14643.0,58.7508,58.7685,58.7332,58.7685,14643.0
2018-09-14 15:40:00,66.63,66.63,66.6,66.62,22403.0,58.7685,58.7685,58.742,58.7597,22403.0
2018-09-14 15:45:00,66.62,66.63,66.57,66.58,45523.0,58.7597,58.7685,58.7156,58.7244,45523.0
2018-09-14 15:50:00,66.58,66.6,66.57,66.59,21963.0,58.7244,58.742,58.7156,58.7332,21963.0
2018-09-14 15:55:00,66.59,66.61,66.54,66.55,112855.0,58.7332,58.7508,58.6891,58.6979,112855.0
2018-09-17 09:30:00,65.93,65.95,65.85,65.92,76218.0,58.1511,58.1687,58.0805,58.1422,76218.0
2018-09-17 09:35:00,65.92,65.93,65.9,65.9,40723.0,58.1422,58.1511,58.1246,58.1246,40723.0
2018-09-17 09:40:00,65.9,65.91,65.85,65.87,27484.0,58.1246,58.1334,58.0805,58.0981,27484.0
2018-09-17 09:45:00,65.87,65.94,65.86,65.88,22369.0,58.0981,58.1599,58.0893,58.107,22369.0
2018-09-17 09:50:00,65.88,65.92,65.87,65.88,8522.0,58.107,58.1422,58.0981,58.107,8522.0
2018-09-17 09:55:00,65.88,65.95,65.88,65.95,23329.0,58.107,58.1687,58.107,58.1687,23329.0
2018-09-17 10:00:00,65.96,65.96,65.9,65.95,15523.0,58.1775,58.1775,58.1246,58.1687,15523.0
2018-09-17 10:05:00,65.94,65.96,65.91,65.95,18682.0,58.1599,58.1775,58.1334,58.1687,18682.0
2018-09-17 10:10:00,65.95,65.98,65.93,65.96,61353.0,58.1687,58.1952,58.1511,58.1775,61353.0
2018-09-17 10:15:00,65.96,65.98,65.91,65.92,54879.0,58.1775,58.1952,58.1334,58.1422,54879.0
2018-09-17 10:20:00,65.91,65.95,65.89,65.92,43478.0,58.1334,58.1687,58.1158,58.1422,43478.0
2018-09-17 10:25:00,65.93,65.95,65.9,65.92,7181.0,58.1511,58.1687,58.1246,58.1422,7181.0
2018-09-17 10:30:00,65.91,65.92,65.87,65.89,9196.0,58.1334,58.1422,58.0981,58.1158,9196.0
2018-09-17 10:35:00,65.89,65.92,65.87,65.92,18805.0,58.1158,58.1422,58.0981,58.1422,18805.0
2018-09-17 10:40:00,65.92,65.95,65.91,65.92,11525.0,58.1422,58.1687,58.1334,58.1422,11525.0
2018-09-17 10:45:00,65.92,65.95,65.87,65.87,15339.0,58.1422,58.1687,58.0981,58.0981,15339.0
2018-09-17 10:50:00,65.88,65.88,65.78,65.81,27129.0,58.107,58.107,58.0188,58.0452,27129.0
2018-09-17 10:55:00,65.8,65.82,65.77,65.78,13229.0,58.0364,58.054,58.0099,58.0188,13229.0
2018-09-17 11:00:00,65.78,65.79,65.76,65.77,17160.0,58.0188,58.0276,58.0011,58.0099,17160.0
2018-09-17 11:05:00,65.77,65.81,65.76,65.8,17018.0,58.0099,58.0452,58.0011,58.0364,17018.0
2018-09-17 11:10:00,65.81,65.84,65.79,65.84,14419.0,58.0452,58.0717,58.0276,58.0717,14419.0
2018-09-17 11:15:00,65.86,65.87,65.82,65.82,10132.0,58.0893,58.0981,58.054,58.054,10132.0
2018-09-17 11:20:00,65.81,65.86,65.79,65.85,22709.0,58.0452,58.0893,58.0276,58.0805,22709.0
2018-09-17 11:25:00,65.86,65.86,65.83,65.85,22619.0,58.0893,58.0893,58.0629,58.0805,22619.0
2018-09-17 11:30:00,65.86,65.88,65.84,65.87,16313.0,58.0893,58.107,58.0717,58.0981,16313.0
2018-09-17 11:35:00,65.87,65.9,65.86,65.88,7351.0,58.0981,58.1246,58.0893,58.107,7351.0
2018-09-17 11:40:00,65.88,65.9,65.87,65.88,4510.0,58.107,58.1246,58.0981,58.107,4510.0
2018-09-17 11:45:00,65.88,65.9,65.84,65.86,7434.0,58.107,58.1246,58.0717,58.0893,7434.0
2018-09-17 11:50:00,65.86,65.91,65.86,65.91,41472.0,58.0893,58.1334,58.0893,58.1334,41472.0
2018-09-17 11:55:00,65.91,65.92,65.9,65.9,32812.0,58.1334,58.1422,58.1246,58.1246,32812.0
2018-09-17 12:00:00,65.9,65.9,65.87,65.89,385440.0,58.1246,58.1246,58.0981,58.1158,385440.0
2018-09-17 12:05:00,65.88,65.88,65.85,65.86,9790.0,58.107,58.107,58.0805,58.0893,9790.0
2018-09-17 12:10:00,65.86,65.88,65.85,65.85,8400.0,58.0893,58.107,58.0805,58.0805,8400.0
2018-09-17 12:15:00,65.84,65.88,65.83,65.88,10156.0,58.0717,58.107,58.0629,58.107,10156.0
2018-09-17 12:20:00,65.88,65.89,65.84,65.88,13640.0,58.107,58.1158,58.0717,58.107,13640.0
2018-09-17 12:25:00,65.88,65.9,65.86,65.87,14760.0,58.107,58.1246,58.0893,58.0981,14760.0
2018-09-17 12:30:00,65.87,65.88,65.83,65.84,13966.0,58.0981,58.107,58.0629,58.0717,13966.0
2018-09-17 12:35:00,65.84,65.85,65.82,65.83,24762.0,58.0717,58.0805,58.054,58.0629,24762.0
2018-09-17 12:40:00,65.82,65.84,65.82,65.83,12477.0,58.054,58.0717,58.054,58.0629,12477.0
2018-09-17 12:45:00,65.83,65.89,65.83,65.89,11865.0,58.0629,58.1158,58.0629,58.1158,11865.0
2018-09-17 12:50:00,65.89,65.89,65.81,65.81,18799.0,58.1158,58.1158,58.0452,58.0452,18799.0
2018-09-17 12:55:00,65.82,65.85,65.78,65.85,21006.0,58.054,58.0805,58.0188,58.0805,21006.0
2018-09-17 13:00:00,65.85,65.89,65.8,65.81,16756.0,58.0805,58.1158,58.0364,58.0452,16756.0
2018-09-17 13:05:00,65.8,65.84,65.8,65.83,10082.0,58.0364,58.0717,58.0364,58.0629,10082.0
2018-09-17 13:10:00,65.83,65.83,65.77,65.77,18872.0,58.0629,58.0629,58.0099,58.0099,18872.0
2018-09-17 13:15:00,65.78,65.8,65.77,65.78,7885.0,58.0188,58.0364,58.0099,58.0188,7885.0
2018-09-17 13:20:00,65.78,65.79,65.76,65.76,15359.0,58.0188,58.0276,58.0011,58.0011,15359.0
2018-09-17 13:25:00,65.76,65.78,65.76,65.76,10439.0,58.0011,58.0188,58.0011,58.0011,10439.0
2018-09-17 13:30:00,65.76,65.76,65.72,65.74,24168.0,58.0011,58.0011,57.9658,57.9835,24168.0
2018-09-17 13:35:00,65.74,65.75,65.72,65.73,24337.0,57.9835,57.9923,57.9658,57.9747,24337.0
2018-09-17 13:40:00,65.74,65.75,65.7,65.72,16529.0,57.9835,57.9923,57.9482,57.9658,16529.0
2018-09-17 13:45:00,65.72,65.74,65.69,65.72,8444.0,57.9658,57.9835,57.9394,57.9658,8444.0
2018-09-17 13:50:00,65.72,65.74,65.7,65.74,11347.0,57.9658,57.9835,57.9482,57.9835,11347.0
2018-09-17 13:55:00,65.75,65.79,65.75,65.78,20830.0,57.9923,58.0276,57.9923,58.0188,20830.0
2018-09-17 14:00:00,65.77,65.78,65.75,65.77,9284.0,58.0099,58.0188,57.9923,58.0099,9284.0
2018-09-17 14:05:00,65.76,65.77,65.76,65.77,9769.0,58.0011,58.0099,58.0011,58.0099,9769.0
2018-09-17 14:10:00,65.78,65.79,65.76,65.78,14665.0,58.0188,58.0276,58.0011,58.0188,14665.0
2018-09-17 14:15:00,65.78,65.79,65.77,65.77,6700.0,58.0188,58.0276,58.0099,58.0099,6700.0
2018-09-17 14:20:00,65.78,65.8,65.76,65.77,15936.0,58.0188,58.0364,58.0011,58.0099,15936.0
2018-09-17 14:25:00,65.78,65.8,65.76,65.77,8332.0,58.0188,58.0364,58.0011,58.0099,8332.0
2018-09-17 14:30:00,65.77,65.77,65.75,65.76,7057.0,58.0099,58.0099,57.9923,58.0011,7057.0
2018-09-17 14:35:00,65.76,65.8,65.75,65.78,52568.0,58.0011,58.0364,57.9923,58.0188,52568.0
2018-09-17 14:40:00,65.78,65.78,65.75,65.77,9301.0,58.0188,58.0188,57.9923,58.0099,9301.0
2018-09-17 14:45:00,65.77,65.78,65.75,65.78,14926.0,58.0099,58.0188,57.9923,58.0188,14926.0
2018-09-17 14:50:00,65.78,65.78,65.75,65.76,8505.0,58.0188,58.0188,57.9923,58.0011,8505.0
2018-09-17 14:55:00,65.76,65.78,65.69,65.72,35131.0,58.0011,58.0188,57.9394,57.9658,35131.0
2018-09-17 15:00:00,65.72,65.75,65.71,65.71,19888.0,57.9658,57.9923,57.957,57.957,19888.0
2018-09-17 15:05:00,65.72,65.77,65.71,65.71,47876.0,57.9658,58.0099,57.957,57.957,47876.0
2018-09-17 15:10:00,65.72,65.74,65.72,65.72,8808.0,57.9658,57.9835,57.9658,57.9658,8808.0
2018-09-17 15:15:00,65.7,65.72,65.67,65.67,82531.0,57.9482,57.9658,57.9217,57.9217,82531.0
2018-09-17 15:20:00,65.67,65.67,65.62,65.64,71978.0,57.9217,57.9217,57.8776,57.8953,71978.0
2018-09-17 15:25:00,65.63,65.66,65.63,65.64,87181.0,57.8865,57.9129,57.8865,57.8953,87181.0
2018-09-17 15:30:00,65.64,65.66,65.61,65.63,193672.0,57.8953,57.9129,57.8688,57.8865,193672.0
2018-09-17 15:35:00,65.64,65.67,65.62,65.63,11789.0,57.8953,57.9217,57.8776,57.8865,11789.0
2018-09-17 15:40:00,65.62,65.63,65.56,65.62,25687.0,57.8776,57.8865,57.8247,57.8776,25687.0
2018-09-17 15:45:00,65.62,65.65,65.62,65.63,18529.0,57.8776,57.9041,57.8776,57.8865,18529.0
2018-09-17 15:50:00,65.63,65.64,65.56,65.56,20290.0,57.8865,57.8953,57.8247,57.8247,20290.0
2018-09-17 15:55:00,65.57,65.66,65.56,65.64,83233.0,57.8335,57.9129,57.8247,57.8953,83233.0
2018-09-18 09:30:00,66.21,66.37,66.18,66.37,94754.0,58.398,58.5392,58.3716,58.5392,94754.0
2018-09-18 09:35:00,66.37,66.39,66.31,66.32,115489.0,58.5392,58.5568,58.4862,58.4951,115489.0
2018-09-18 09:40:00,66.33,66.36,66.28,66.3,66020.0,58.5039,58.5303,58.4598,58.4774,66020.0
2018-09-18 09:45:00,66.29,66.32,66.27,66.28,42282.0,58.4686,58.4951,58.4509,58.4598,42282.0
2018-09-18 09:50:00,66.28,66.29,66.25,66.25,13300.0,58.4598,58.4686,58.4333,58.4333,13300.0
2018-09-18 09:55:00,66.25,66.31,66.25,66.26,15481.0,58.4333,58.4862,58.4333,58.4421,15481.0
2018-09-18 10:00:00,66.28,66.28,66.21,66.24,40518.0,58.4598,58.4598,58.398,58.4245,40518.0
2018-09-18 10:05:00,66.24,66.26,66.21,66.24,45169.0,58.4245,58.4421,58.398,58.4245,45169.0
2018-09-18 10:10:00,66.24,66.33,66.21,66.31,29523.0,58.4245,58.5039,58.398,58.4862,29523.0
2018-09-18 10:15:00,66.34,66.37,66.32,66.33,21471.0,58.5127,58.5392,58.4951,58.5039,21471.0
2018-09-18 10:20:00,66.34,66.36,66.33,66.34,17663.0,58.5127,58.5303,58.5039,58.5127,17663.0
2018-09-18 10:25:00,66.34,66.35,66.32,66.35,10958.0,58.5127,58.5215,58.4951,58.5215,10958.0
2018-09-18 10:30:00,66.35,66.36,66.3,66.32,6100.0,58.5215,58.5303,58.4774,58.4951,6100.0
2018-09-18 10:35:00,66.33,66.37,66.33,66.36,13790.0,58.5039,58.5392,58.5039,58.5303,13790.0
2018-09-18 10:40:00,66.36,66.41,66.35,66.4,18050.0,58.5303,58.5744,58.5215,58.5656,18050.0
2018-09-18 10:45:00,66.39,66.43,66.38,66.4,13257.0,58.5568,58.5921,58.548,58.5656,13257.0
2018-09-18 10:50:00,66.4,66.44,66.38,66.39,22241.0,58.5656,58.6009,58.548,58.5568,22241.0
2018-09-18 10:55:00,66.41,66.45,66.41,66.45,11310.0,58.5744,58.6097,58.5744,58.6097,11310.0
2018-09-18 11:00:00,66.45,66.47,66.41,66.42,35247.0,58.6097,58.6274,58.5744,58.5833,35247.0
2018-09-18 11:05:00,66.41,66.44,66.4,66.43,19448.0,58.5744,58.6009,58.5656,58.5921,19448.0
2018-09-18 11:10:00,66.43,66.44,66.4,66.43,6349.0,58.5921,58.6009,58.5656,58.5921,6349.0
2018-09-18 11:15:00,66.44,66.47,66.44,66.47,26809.0,58.6009,58.6274,58.6009,58.6274,26809.0
2018-09-18 11:20:00,66.47,66.48,66.44,66.46,16986.0,58.6274,58.6362,58.6009,58.6185,16986.0
2018-09-18 11:25:00,66.45,66.47,66.44,66.47,28689.0,58.6097,58.6274,58.6009,58.6274,28689.0
2018-09-18 11:30:00,66.47,66.47,66.44,66.46,11786.0,58.6274,58.6274,58.6009,58.6185,11786.0
2018-09-18 11:35:00,66.46,66.48,66.45,66.47,12934.0,58.6185,58.6362,58.6097,58.6274,12934.0
2018-09-18 11:40:00,66.48,66.5,66.47,66.49,17604.0,58.6362,58.6538,58.6274,58.645,17604.0
2018-09-18 11:45:00,66.49,66.5,66.47,66.48,24937.0,58.645,58.6538,58.6274,58.6362,24937.0
2018-09-18 11:50:00,66.49,66.5,66.47,66.47,16221.0,58.645,58.6538,58.6274,58.6274,16221.0
2018-09-18 11:55:00,66.47,66.49,66.47,66.48,13134.0,58.6274,58.645,58.6274,58.6362,13134.0
2018-09-18 12:00:00,66.49,66.52,66.49,66.51,22936.0,58.645,58.6715,58.645,58.6626,22936.0
2018-09-18 12:05:00,66.51,66.51,66.48,66.49,9937.0,58.6626,58.6626,58.6362,58.645,9937.0
2018-09-18 12:10:00,66.49,66.51,66.48,66.5,7595.0,58.645,58.6626,58.6362,58.6538,7595.0
2018-09-18 12:15:00,66.5,66.5,66.49,66.5,3800.0,58.6538,58.6538,58.645,58.6538,3800.0
2018-09-18 12:20:00,66.5,66.5,66.46,66.46,12687.0,58.6538,58.6538,58.6185,58.6185,12687.0
2018-09-18 12:25:00,66.47,66.47,66.42,66.43,11799.0,58.6274,58.6274,58.5833,58.5921,11799.0
2018-09-18 12:30:00,66.43,66.47,66.43,66.47,16809.0,58.5921,58.6274,58.5921,58.6274,16809.0
2018-09-18 12:35:00,66.47,66.49,66.47,66.48,3100.0,58.6274,58.645,58.6274,58.6362,3100.0
2018-09-18 12:40:00,66.48,66.48,66.41,66.43,14007.0,58.6362,58.6362,58.5744,58.5921,14007.0
2018-09-18 12:45:00,66.43,66.44,66.4,66.42,18703.0,58.5921,58.6009,58.5656,58.5833,18703.0
2018-09-18 12:50:00,66.42,66.43,66.41,66.42,17136.0,58.5833,58.5921,58.5744,58.5833,17136.0
2018-09-18 12:55:00,66.43,66.43,66.4,66.41,21210.0,58.5921,58.5921,58.5656,58.5744,21210.0
2018-09-18 13:00:00,66.41,66.42,66.38,66.41,15856.0,58.5744,58.5833,58.548,58.5744,15856.0
2018-09-18 13:05:00,66.42,66.43,66.41,66.42,12938.0,58.5833,58.5921,58.5744,58.5833,12938.0
2018-09-18 13:10:00,66.42,66.43,66.41,66.43,5500.0,58.5833,58.5921,58.5744,58.5921,5500.0
2018-09-18 13:15:00,66.43,66.46,66.42,66.45,6906.0,58.5921,58.6185,58.5833,58.6097,6906.0
2018-09-18 13:20:00,66.46,66.47,66.42,66.42,5224.0,58.6185,58.6274,58.5833,58.5833,5224.0
2018-09-18 13:25:00,66.42,66.43,66.39,66.39,4164.0,58.5833,58.5921,58.5568,58.5568,4164.0
2018-09-18 13:30:00,66.38,66.39,66.36,66.36,8567.0,58.548,58.5568,58.5303,58.5303,8567.0
2018-09-18 13:35:00,66.37,66.39,66.36,66.38,2800.0,58.5392,58.5568,58.5303,58.548,2800.0
2018-09-18 13:40:00,66.39,66.4,66.37,66.4,10700.0,58.5568,58.5656,58.5392,58.5656,10700.0
2018-09-18 13:45:00,66.39,66.4,66.38,66.4,4071.0,58.5568,58.5656,58.548,58.5656,4071.0
2018-09-18 13:50:00,66.4,66.41,66.39,66.41,4757.0,58.5656,58.5744,58.5568,58.5744,4757.0
2018-09-18 13:55:00,66.42,66.42,66.39,66.41,3900.0,58.5833,58.5833,58.5568,58.5744,3900.0
2018-09-18 14:00:00,66.4,66.46,66.39,66.45,6230.0,58.5656,58.6185,58.5568,58.6097,6230.0
2018-09-18 14:05:00,66.44,66.45,66.43,66.44,4766.0,58.6009,58.6097,58.5921,58.6009,4766.0
2018-09-18 14:10:00,66.45,66.48,66.44,66.47,13755.0,58.6097,58.6362,58.6009,58.6274,13755.0
2018-09-18 14:15:00,66.47,66.47,66.45,66.47,3733.0,58.6274,58.6274,58.6097,58.6274,3733.0
2018-09-18 14:20:00,66.46,66.47,66.44,66.46,3538.0,58.6185,58.6274,58.6009,58.6185,3538.0
2018-09-18 14:25:00,66.47,66.5,66.47,66.5,23892.0,58.6274,58.6538,58.6274,58.6538,23892.0
2018-09-18 14:30:00,66.5,66.51,66.49,66.51,6997.0,58.6538,58.6626,58.645,58.6626,6997.0
2018-09-18 14:35:00,66.51,66.53,66.5,66.5,7061.0,58.6626,58.6803,58.6538,58.6538,7061.0
2018-09-18 14:40:00,66.51,66.51,66.48,66.48,6300.0,58.6626,58.6626,58.6362,58.6362,6300.0
2018-09-18 14:45:00,66.48,66.48,66.46,66.46,13047.0,58.6362,58.6362,58.6185,58.6185,13047.0
2018-09-18 14:50:00,66.45,66.48,66.45,66.48,12086.0,58.6097,58.6362,58.6097,58.6362,12086.0
2018-09-18 14:55:00,66.47,66.52,66.47,66.52,24870.0,58.6274,58.6715,58.6274,58.6715,24870.0
2018-09-18 15:00:00,66.52,66.53,66.51,66.52,4529.0,58.6715,58.6803,58.6626,58.6715,4529.0
2018-09-18 15:05:00,66.52,66.53,66.51,66.52,22308.0,58.6715,58.6803,58.6626,58.6715,22308.0
2018-09-18 15:10:00,66.52,66.8,66.5,66.53,234416.0,58.6715,58.9184,58.6538,58.6803,234416.0
2018-09-18 15:15:00,66.53,66.57,66.51,66.56,49855.0,58.6803,58.7156,58.6626,58.7067,49855.0
2018-09-18 15:20:00,66.56,66.6,66.55,66.58,29308.0,58.7067,58.742,58.6979,58.7244,29308.0
2018-09-18 15:25:00,66.58,66.58,66.53,66.55,14677.0,58.7244,58.7244,58.6803,58.6979,14677.0
2018-09-18 15:30:00,66.55,66.55,66.53,66.53,16496.0,58.6979,58.6979,58.6803,58.6803,16496.0
2018-09-18 15:35:00,66.53,66.58,66.53,66.55,24357.0,58.6803,58.7244,58.6803,58.6979,24357.0
2018-09-18 15:40:00,66.55,66.57,66.53,66.53,11806.0,58.6979,58.7156,58.6803,58.6803,11806.0
2018-09-18 15:45:00,66.53,66.53,66.51,66.53,28394.0,58.6803,58.6803,58.6626,58.6803,28394.0
2018-09-18 15:50:00,66.52,66.6,66.52,66.54,112977.0,58.6715,58.742,58.6715,58.6891,112977.0
2018-09-18 15:55:00,66.54,66.59,66.54,66.56,86537.0,58.6891,58.7332,58.6891,58.7067,86537.0
2018-09-19 09:30:00,66.54,66.62,66.47,66.59,51101.0,58.6891,58.7597,58.6274,58.7332,51101.0
2018-09-19 09:35:00,66.58,66.61,66.54,66.54,33897.0,58.7244,58.7508,58.6891,58.6891,33897.0
2018-09-19 09:40:00,66.53,66.56,66.52,66.54,35388.0,58.6803,58.7067,58.6715,58.6891,35388.0
2018-09-19 09:45:00,66.54,66.54,66.49,66.5,104465.0,58.6891,58.6891,58.645,58.6538,104465.0
2018-09-19 09:50:00,66.49,66.5,66.46,66.48,67529.0,58.645,58.6538,58.6185,58.6362,67529.0
2018-09-19 09:55:00,66.47,66.52,66.47,66.52,49617.0,58.6274,58.6715,58.6274,58.6715,49617.0
2018-09-19 10:00:00,66.52,66.56,66.51,66.56,63706.0,58.6715,58.7067,58.6626,58.7067,63706.0
2018-09-19 10:05:00,66.56,66.56,66.5,66.5,19988.0,58.7067,58.7067,58.6538,58.6538,19988.0
2018-09-19 10:10:00,66.5,66.5,66.47,66.47,22201.0,58.6538,58.6538,58.6274,58.6274,22201.0
2018-09-19 10:15:00,66.47,66.5,66.47,66.48,16724.0,58.6274,58.6538,58.6274,58.6362,16724.0
2018-09-19 10:20:00,66.48,66.52,66.44,66.48,56372.0,58.6362,58.6715,58.6009,58.6362,56372.0
2018-09-19 10:25:00,66.5,66.55,66.47,66.49,30582.0,58.6538,58.6979,58.6274,58.645,30582.0
2018-09-19 10:30:00,66.49,66.53,66.48,66.52,9519.0,58.645,58.6803,58.6362,58.6715,9519.0
2018-09-19 10:35:00,66.52,66.56,66.5,66.56,20264.0,58.6715,58.7067,58.6538,58.7067,20264.0
2018-09-19 10:40:00,66.56,66.56,66.53,66.54,11095.0,58.7067,58.7067,58.6803,58.6891,11095.0
2018-09-19 10:45:00,66.53,66.58,66.53,66.57,7900.0,58.6803,58.7244,58.6803,58.7156,7900.0
2018-09-19 10:50:00,66.57,66.57,66.53,66.55,15136.0,58.7156,58.7156,58.6803,58.6979,15136.0
2018-09-19 10:55:00,66.53,66.54,66.51,66.54,6682.0,58.6803,58.6891,58.6626,58.6891,6682.0
2018-09-19 11:00:00,66.54,66.56,66.52,66.55,42374.0,58.6891,58.7067,58.6715,58.6979,42374.0
2018-09-19 11:05:00,66.56,66.59,66.56,66.59,26617.0,58.7067,58.7332,58.7067,58.7332,26617.0
2018-09-19 11:10:00,66.6,66.61,66.58,66.58,15250.0,58.742,58.7508,58.7244,58.7244,15250.0
2018-09-19 11:15:00,66.59,66.6,66.56,66.58,97393.0,58.7332,58.742,58.7067,58.7244,97393.0
2018-09-19 11:20:00,66.58,66.61,66.57,66.58,47814.0,58.7244,58.7508,58.7156,58.7244,47814.0
2018-09-19 11:25:00,66.59,66.6,66.57,66.59,72770.0,58.7332,58.742,58.7156,58.7332,72770.0
2018-09-19 11:30:00,66.59,66.61,66.58,66.6,59918.0,58.7332,58.7508,58.7244,58.742,59918.0
2018-09-19 11:35:00,66.6,66.64,66.59,66.61,36449.0,58.742,58.7773,58.7332,58.7508,36449.0
2018-09-19 11:40:00,66.61,66.62,66.56,66.62,11100.0,58.7508,58.7597,58.7067,58.7597,11100.0
2018-09-19 11:45:00,66.61,66.61,66.57,66.59,6710.0,58.7508,58.7508,58.7156,58.7332,6710.0
2018-09-19 11:50:00,66.59,66.63,66.58,66.61,12532.0,58.7332,58.7685,58.7244,58.7508,12532.0
2018-09-19 11:55:00,66.61,66.63,66.6,66.63,14774.0,58.7508,58.7685,58.742,58.7685,14774.0
2018-09-19 12:00:00,66.63,66.65,66.61,66.64,7616.0,58.7685,58.7861,58.7508,58.7773,7616.0
2018-09-19 12:05:00,66.64,66.64,66.59,66.61,18870.0,58.7773,58.7773,58.7332,58.7508,18870.0
2018-09-19 12:10:00,66.62,66.62,66.57,66.6,7655.0,58.7597,58.7597,58.7156,58.742,7655.0
2018-09-19 12:15:00,66.61,66.62,66.58,66.6,7432.0,58.7508,58.7597,58.7244,58.742,7432.0
2018-09-19 12:20:00,66.61,66.62,66.59,66.61,4744.0,58.7508,58.7597,58.7332,58.7508,4744.0
2018-09-19 12:25:00,66.61,66.63,66.6,66.61,6371.0,58.7508,58.7685,58.742,58.7508,6371.0
2018-09-19 12:30:00,66.61,66.64,66.59,66.6,6818.0,58.7508,58.7773,58.7332,58.742,6818.0
2018-09-19 12:35:00,66.61,66.62,66.55,66.56,7431.0,58.7508,58.7597,58.6979,58.7067,7431.0
2018-09-19 12:40:00,66.55,66.58,66.55,66.57,181188.0,58.6979,58.7244,58.6979,58.7156,181188.0
2018-09-19 12:45:00,66.57,66.6,66.56,66.6,11021.0,58.7156,58.742,58.7067,58.742,11021.0
2018-09-19 12:50:00,66.6,66.61,66.6,66.61,9289.0,58.742,58.7508,58.742,58.7508,9289.0
2018-09-19 12:55:00,66.62,66.62,66.58,66.6,27083.0,58.7597,58.7597,58.7244,58.742,27083.0
2018-09-19 13:00:00,66.6,66.61,66.59,66.59,17361.0,58.742,58.7508,58.7332,58.7332,17361.0
2018-09-19 13:05:00,66.59,66.59,66.54,66.55,71064.0,58.7332,58.7332,58.6891,58.6979,71064.0
2018-09-19 13:10:00,66.55,66.56,66.53,66.54,13672.0,58.6979,58.7067,58.6803,58.6891,13672.0
2018-09-19 13:15:00,66.54,66.57,66.53,66.56,13319.0,58.6891,58.7156,58.6803,58.7067,13319.0
2018-09-19 13:20:00,66.55,66.56,66.53,66.53,24814.0,58.6979,58.7067,58.6803,58.6803,24814.0
2018-09-19 13:25:00,66.53,66.54,66.51,66.52,24199.0,58.6803,58.6891,58.6626,58.6715,24199.0
2018-09-19 13:30:00,66.53,66.54,66.52,66.52,10960.0,58.6803,58.6891,58.6715,58.6715,10960.0
2018-09-19 13:35:00,66.52,66.56,66.52,66.56,20420.0,58.6715,58.7067,58.6715,58.7067,20420.0
2018-09-19 13:40:00,66.56,66.56,66.53,66.55,15620.0,58.7067,58.7067,58.6803,58.6979,15620.0
2018-09-19 13:45:00,66.56,66.56,66.54,66.54,6864.0,58.7067,58.7067,58.6891,58.6891,6864.0
2018-09-19 13:50:00,66.55,66.56,66.53,66.56,18821.0,58.6979,58.7067,58.6803,58.7067,18821.0
2018-09-19 13:55:00,66.56,66.57,66.55,66.55,28954.0,58.7067,58.7156,58.6979,58.6979,28954.0
2018-09-19 14:00:00,66.55,66.56,66.53,66.54,56228.0,58.6979,58.7067,58.6803,58.6891,56228.0
2018-09-19 14:05:00,66.54,66.54,66.52,66.53,86245.0,58.6891,58.6891,58.6715,58.6803,86245.0
2018-09-19 14:10:00,66.53,66.54,66.52,66.54,77524.0,58.6803,58.6891,58.6715,58.6891,77524.0
2018-09-19 14:15:00,66.54,66.57,66.53,66.55,17955.0,58.6891,58.7156,58.6803,58.6979,17955.0
2018-09-19 14:20:00,66.54,66.55,66.53,66.54,22814.0,58.6891,58.6979,58.6803,58.6891,22814.0
2018-09-19 14:25:00,66.54,66.55,66.53,66.53,18400.0,58.6891,58.6979,58.6803,58.6803,18400.0
2018-09-19 14:30:00,66.53,66.54,66.53,66.53,12528.0,58.6803,58.6891,58.6803,58.6803,12528.0
2018-09-19 14:35:00,66.53,66.56,66.53,66.55,19558.0,58.6803,58.7067,58.6803,58.6979,19558.0
2018-09-19 14:40:00,66.56,66.56,66.54,66.56,15015.0,58.7067,58.7067,58.6891,58.7067,15015.0
2018-09-19 14:45:00,66.55,66.57,66.55,66.56,13348.0,58.6979,58.7156,58.6979,58.7067,13348.0
2018-09-19 14:50:00,66.56,66.59,66.56,66.58,40554.0,58.7067,58.7332,58.7067,58.7244,40554.0
2018-09-19 14:55:00,66.59,66.61,66.57,66.58,24936.0,58.7332,58.7508,58.7156,58.7244,24936.0
2018-09-19 15:00:00,66.58,66.59,66.57,66.58,25721.0,58.7244,58.7332,58.7156,58.7244,25721.0
2018-09-19 15:05:00,66.58,66.6,66.56,66.59,25767.0,58.7244,58.742,58.7067,58.7332,25767.0
2018-09-19 15:10:00,66.59,66.59,66.56,66.58,11542.0,58.7332,58.7332,58.7067,58.7244,11542.0
2018-09-19 15:15:00,66.58,66.59,66.56,66.58,32456.0,58.7244,58.7332,58.7067,58.7244,32456.0
2018-09-19 15:20:00,66.58,66.61,66.57,66.59,27728.0,58.7244,58.7508,58.7156,58.7332,27728.0
2018-09-19 15:25:00,66.6,66.62,66.6,66.61,16452.0,58.742,58.7597,58.742,58.7508,16452.0
2018-09-19 15:30:00,66.61,66.64,66.6,66.63,29504.0,58.7508,58.7773,58.742,58.7685,29504.0
2018-09-19 15:35:00,66.64,66.64,66.6,66.61,35967.0,58.7773,58.7773,58.742,58.7508,35967.0
2018-09-19 15:40:00,66.61,66.63,66.59,66.63,12782.0,58.7508,58.7685,58.7332,58.7685,12782.0
2018-09-19 15:45:00,66.62,66.64,66.59,66.64,27138.0,58.7597,58.7773,58.7332,58.7773,27138.0
2018-09-19 15:50:00,66.64,66.65,66.6,66.6,56865.0,58.7773,58.7861,58.742,58.742,56865.0
2018-09-19 15:55:00,66.6,66.65,66.59,66.61,218845.0,58.742,58.7861,58.7332,58.7508,218845.0
2018-09-20 09:30:00,67.47,67.61,67.45,67.58,69080.0,59.5094,59.6328,59.4917,59.6064,69080.0
2018-09-20 09:35:00,67.58,67.62,67.51,67.55,72465.0,59.6064,59.6417,59.5446,59.5799,72465.0
2018-09-20 09:40:00,67.55,67.57,67.48,67.48,51003.0,59.5799,59.5976,59.5182,59.5182,51003.0
2018-09-20 09:45:00,67.48,67.49,67.43,67.44,66590.0,59.5182,59.527,59.4741,59.4829,66590.0
2018-09-20 09:50:00,67.43,67.44,67.37,67.39,254538.0,59.4741,59.4829,59.4212,59.4388,254538.0
2018-09-20 09:55:00,67.39,67.44,67.38,67.41,104057.0,59.4388,59.4829,59.43,59.4564,104057.0
2018-09-20 10:00:00,67.42,67.51,67.41,67.51,34467.0,59.4653,59.5446,59.4564,59.5446,34467.0
2018-09-20 10:05:00,67.52,67.54,67.48,67.48,25152.0,59.5535,59.5711,59.5182,59.5182,25152.0
2018-09-20 10:10:00,67.48,67.52,67.46,67.46,24174.0,59.5182,59.5535,59.5005,59.5005,24174.0
2018-09-20 10:15:00,67.47,67.51,67.43,67.5,18000.0,59.5094,59.5446,59.4741,59.5358,18000.0
2018-09-20 10:20:00,67.5,67.51,67.42,67.44,36174.0,59.5358,59.5446,59.4653,59.4829,36174.0
2018-09-20 10:25:00,67.44,67.45,67.37,67.38,47828.0,59.4829,59.4917,59.4212,59.43,47828.0
2018-09-20 10:30:00,67.38,67.42,67.37,67.41,30022.0,59.43,59.4653,59.4212,59.4564,30022.0
2018-09-20 10:35:00,67.41,67.45,67.37,67.42,20897.0,59.4564,59.4917,59.4212,59.4653,20897.0
2018-09-20 10:40:00,67.43,67.45,67.43,67.45,8694.0,59.4741,59.4917,59.4741,59.4917,8694.0
2018-09-20 10:45:00,67.46,67.47,67.42,67.44,18941.0,59.5005,59.5094,59.4653,59.4829,18941.0
2018-09-20 10:50:00,67.43,67.45,67.39,67.4,21030.0,59.4741,59.4917,59.4388,59.4476,21030.0
2018-09-20 10:55:00,67.39,67.43,67.38,67.4,33633.0,59.4388,59.4741,59.43,59.4476,33633.0
2018-09-20 11:00:00,67.41,67.47,67.41,67.47,41728.0,59.4564,59.5094,59.4564,59.5094,41728.0
2018-09-20 11:05:00,67.47,67.48,67.44,67.45,21913.0,59.5094,59.5182,59.4829,59.4917,21913.0
2018-09-20 11:10:00,67.45,67.5,67.44,67.46,195148.0,59.4917,59.5358,59.4829,59.5005,195148.0
2018-09-20 11:15:00,67.46,67.47,67.43,67.46,16469.0,59.5005,59.5094,59.4741,59.5005,16469.0
2018-09-20 11:20:00,67.46,67.49,67.43,67.49,39972.0,59.5005,59.527,59.4741,59.527,39972.0
2018-09-20 11:25:00,67.48,67.48,67.44,67.46,19179.0,59.5182,59.5182,59.4829,59.5005,19179.0
2018-09-20 11:30:00,67.45,67.48,67.43,67.46,26132.0,59.4917,59.5182,59.4741,59.5005,26132.0
2018-09-20 11:35:00,67.47,67.49,67.44,67.44,46528.0,59.5094,59.527,59.4829,59.4829,46528.0
2018-09-20 11:40:00,67.44,67.47,67.43,67.44,14030.0,59.4829,59.5094,59.4741,59.4829,14030.0
2018-09-20 11:45:00,67.44,67.47,67.43,67.45,29877.0,59.4829,59.5094,59.4741,59.4917,29877.0
2018-09-20 11:50:00,67.44,67.46,67.43,67.44,19595.0,59.4829,59.5005,59.4741,59.4829,19595.0
2018-09-20 11:55:00,67.45,67.47,67.43,67.46,18649.0,59.4917,59.5094,59.4741,59.5005,18649.0
2018-09-20 12:00:00,67.46,67.47,67.43,67.43,13746.0,59.5005,59.5094,59.4741,59.4741,13746.0
2018-09-20 12:05:00,67.43,67.46,67.42,67.43,19124.0,59.4741,59.5005,59.4653,59.4741,19124.0
2018-09-20 12:10:00,67.43,67.45,67.42,67.44,5518.0,59.4741,59.4917,59.4653,59.4829,5518.0
2018-09-20 12:15:00,67.45,67.5,67.45,67.5,13553.0,59.4917,59.5358,59.4917,59.5358,13553.0
2018-09-20 12:20:00,67.5,67.53,67.5,67.53,15972.0,59.5358,59.5623,59.5358,59.5623,15972.0
2018-09-20 12:25:00,67.53,67.54,67.5,67.52,12562.0,59.5623,59.5711,59.5358,59.5535,12562.0
2018-09-20 12:30:00,67.52,67.54,67.51,67.53,23980.0,59.5535,59.5711,59.5446,59.5623,23980.0
2018-09-20 12:35:00,67.53,67.56,67.52,67.55,18704.0,59.5623,59.5887,59.5535,59.5799,18704.0
2018-09-20 12:40:00,67.55,67.57,67.54,67.57,10529.0,59.5799,59.5976,59.5711,59.5976,10529.0
2018-09-20 12:45:00,67.57,67.57,67.54,67.55,11726.0,59.5976,59.5976,59.5711,59.5799,11726.0
2018-09-20 12:50:00,67.55,67.58,67.55,67.57,17963.0,59.5799,59.6064,59.5799,59.5976,17963.0
2018-09-20 12:55:00,67.57,67.58,67.56,67.58,15937.0,59.5976,59.6064,59.5887,59.6064,15937.0
2018-09-20 13:00:00,67.58,67.6,67.58,67.59,54068.0,59.6064,59.624,59.6064,59.6152,54068.0
2018-09-20 13:05:00,67.59,67.6,67.58,67.59,20008.0,59.6152,59.624,59.6064,59.6152,20008.0
2018-09-20 13:10:00,67.58,67.61,67.58,67.6,45311.0,59.6064,59.6328,59.6064,59.624,45311.0
2018-09-20 13:15:00,67.6,67.61,67.59,67.61,8569.0,59.624,59.6328,59.6152,59.6328,8569.0
2018-09-20 13:20:00,67.61,67.62,67.6,67.62,22822.0,59.6328,59.6417,59.624,59.6417,22822.0
2018-09-20 13:25:00,67.62,67.62,67.57,67.58,38083.0,59.6417,59.6417,59.5976,59.6064,38083.0
2018-09-20 13:30:00,67.59,67.6,67.59,67.6,7606.0,59.6152,59.624,59.6152,59.624,7606.0
2018-09-20 13:35:00,67.6,67.63,67.59,67.62,30635.0,59.624,59.6505,59.6152,59.6417,30635.0
2018-09-20 13:40:00,67.62,67.63,67.61,67.62,19179.0,59.6417,59.6505,59.6328,59.6417,19179.0
2018-09-20 13:45:00,67.62,67.62,67.6,67.61,18977.0,59.6417,59.6417,59.624,59.6328,18977.0
2018-09-20 13:50:00,67.62,67.63,67.61,67.62,16238.0,59.6417,59.6505,59.6328,59.6417,16238.0
2018-09-20 13:55:00,67.62,67.63,67.61,67.63,11782.0,59.6417,59.6505,59.6328,59.6505,11782.0
2018-09-20 14:00:00,67.63,67.64,67.62,67.64,18085.0,59.6505,59.6593,59.6417,59.6593,18085.0
2018-09-20 14:05:00,67.64,67.64,67.62,67.63,23178.0,59.6593,59.6593,59.6417,59.6505,23178.0
2018-09-20 14:10:00,67.63,67.63,67.62,67.63,21717.0,59.6505,59.6505,59.6417,59.6505,21717.0
2018-09-20 14:15:00,67.63,67.64,67.62,67.64,8533.0,59.6505,59.6593,59.6417,59.6593,8533.0
2018-09-20 14:20:00,67.64,67.65,67.64,67.64,14098.0,59.6593,59.6681,59.6593,59.6593,14098.0
2018-09-20 14:25:00,67.65,67.66,67.64,67.65,15606.0,59.6681,59.6769,59.6593,59.6681,15606.0
2018-09-20 14:30:00,67.65,67.67,67.64,67.66,26231.0,59.6681,59.6858,59.6593,59.6769,26231.0
2018-09-20 14:35:00,67.66,67.67,67.65,67.66,36688.0,59.6769,59.6858,59.6681,59.6769,36688.0
2018-09-20 14:40:00,67.65,67.67,67.64,67.67,30566.0,59.6681,59.6858,59.6593,59.6858,30566.0
2018-09-20 14:45:00,67.67,67.69,67.66,67.68,80232.0,59.6858,59.7034,59.6769,59.6946,80232.0
2018-09-20 14:50:00,67.68,67.69,67.67,67.68,11572.0,59.6946,59.7034,59.6858,59.6946,11572.0
2018-09-20 14:55:00,67.69,67.69,67.67,67.69,26966.0,59.7034,59.7034,59.6858,59.7034,26966.0
2018-09-20 15:00:00,67.69,67.7,67.67,67.67,28261.0,59.7034,59.7122,59.6858,59.6858,28261.0
2018-09-20 15:05:00,67.67,67.69,67.66,67.67,101072.0,59.6858,59.7034,59.6769,59.6858,101072.0
2018-09-20 15:10:00,67.67,67.71,67.67,67.7,27600.0,59.6858,59.721,59.6858,59.7122,27600.0
2018-09-20 15:15:00,67.71,67.73,67.71,67.71,33119.0,59.721,59.7387,59.721,59.721,33119.0
2018-09-20 15:20:00,67.71,67.72,67.69,67.7,36265.0,59.721,59.7299,59.7034,59.7122,36265.0
2018-09-20 15:25:00,67.7,67.74,67.7,67.72,68325.0,59.7122,59.7475,59.7122,59.7299,68325.0
2018-09-20 15:30:00,67.72,67.73,67.71,67.72,45388.0,59.7299,59.7387,59.721,59.7299,45388.0
2018-09-20 15:35:00,67.72,67.73,67.71,67.73,26028.0,59.7299,59.7387,59.721,59.7387,26028.0
2018-09-20 15:40:00,67.73,67.74,67.7,67.7,79715.0,59.7387,59.7475,59.7122,59.7122,79715.0
2018-09-20 15:45:00,67.7,67.73,67.7,67.72,38548.0,59.7122,59.7387,59.7122,59.7299,38548.0
2018-09-20 15:50:00,67.72,67.72,67.69,67.7,31091.0,59.7299,59.7299,59.7034,59.7122,31091.0
2018-09-20 15:55:00,67.7,67.71,67.66,67.67,174722.0,59.7122,59.721,59.6769,59.6858,174722.0
2018-09-21 09:30:00,67.65,67.7,67.6,67.66,216663.0,59.6681,59.7122,59.624,59.6769,216663.0
2018-09-21 09:35:00,67.66,67.69,67.63,67.63,123092.0,59.6769,59.7034,59.6505,59.6505,123092.0
2018-09-21 09:40:00,67.64,67.65,67.6,67.62,49188.0,59.6593,59.6681,59.624,59.6417,49188.0
2018-09-21 09:45:00,67.62,67.68,67.62,67.67,52484.0,59.6417,59.6946,59.6417,59.6858,52484.0
2018-09-21 09:50:00,67.68,67.72,67.67,67.71,104749.0,59.6946,59.7299,59.6858,59.721,104749.0
2018-09-21 09:55:00,67.71,67.72,67.66,67.66,83058.0,59.721,59.7299,59.6769,59.6769,83058.0
2018-09-21 10:00:00,67.66,67.72,67.64,67.69,26030.0,59.6769,59.7299,59.6593,59.7034,26030.0
2018-09-21 10:05:00,67.69,67.72,67.69,67.72,8695.0,59.7034,59.7299,59.7034,59.7299,8695.0
2018-09-21 10:10:00,67.72,67.73,67.68,67.72,21954.0,59.7299,59.7387,59.6946,59.7299,21954.0
2018-09-21 10:15:00,67.72,67.75,67.71,67.73,17009.0,59.7299,59.7563,59.721,59.7387,17009.0
2018-09-21 10:20:00,67.73,67.73,67.68,67.73,16748.0,59.7387,59.7387,59.6946,59.7387,16748.0
2018-09-21 10:25:00,67.74,67.75,67.69,67.74,14120.0,59.7475,59.7563,59.7034,59.7475,14120.0
2018-09-21 10:30:00,67.73,67.74,67.7,67.71,13168.0,59.7387,59.7475,59.7122,59.721,13168.0
2018-09-21 10:35:00,67.72,67.76,67.72,67.75,16444.0,59.7299,59.7651,59.7299,59.7563,16444.0
2018-09-21 10:40:00,67.76,67.77,67.74,67.76,45659.0,59.7651,59.774,59.7475,59.7651,45659.0
2018-09-21 10:45:00,67.75,67.78,67.75,67.77,29919.0,59.7563,59.7828,59.7563,59.774,29919.0
2018-09-21 10:50:00,67.77,67.78,67.75,67.75,45865.0,59.774,59.7828,59.7563,59.7563,45865.0
2018-09-21 10:55:00,67.76,67.81,67.75,67.79,26117.0,59.7651,59.8092,59.7563,59.7916,26117.0
2018-09-21 11:00:00,67.78,67.81,67.76,67.79,11460.0,59.7828,59.8092,59.7651,59.7916,11460.0
2018-09-21 11:05:00,67.79,67.87,67.79,67.86,68570.0,59.7916,59.8622,59.7916,59.8533,68570.0
2018-09-21 11:10:00,67.86,67.89,67.84,67.87,45480.0,59.8533,59.8798,59.8357,59.8622,45480.0
2018-09-21 11:15:00,67.87,67.94,67.86,67.93,19100.0,59.8622,59.9239,59.8533,59.9151,19100.0
2018-09-21 11:20:00,67.92,67.93,67.9,67.92,30931.0,59.9063,59.9151,59.8886,59.9063,30931.0
2018-09-21 11:25:00,67.92,67.93,67.89,67.92,32389.0,59.9063,59.9151,59.8798,59.9063,32389.0
2018-09-21 11:30:00,67.91,67.92,67.89,67.91,22325.0,59.8974,59.9063,59.8798,59.8974,22325.0
2018-09-21 11:35:00,67.9,67.91,67.84,67.86,31286.0,59.8886,59.8974,59.8357,59.8533,31286.0
2018-09-21 11:40:00,67.86,67.88,67.85,67.86,24574.0,59.8533,59.871,59.8445,59.8533,24574.0
2018-09-21 11:45:00,67.86,67.92,67.86,67.89,34368.0,59.8533,59.9063,59.8533,59.8798,34368.0
2018-09-21 11:50:00,67.9,67.92,67.89,67.92,45654.0,59.8886,59.9063,59.8798,59.9063,45654.0
2018-09-21 11:55:00,67.91,67.91,67.87,67.89,18538.0,59.8974,59.8974,59.8622,59.8798,18538.0
2018-09-21 12:00:00,67.89,68.15,67.86,67.91,94079.0,59.8798,60.1091,59.8533,59.8974,94079.0
2018-09-21 12:05:00,67.91,67.93,67.87,67.92,18400.0,59.8974,59.9151,59.8622,59.9063,18400.0
2018-09-21 12:10:00,67.93,67.94,67.92,67.92,18858.0,59.9151,59.9239,59.9063,59.9063,18858.0
2018-09-21 12:15:00,67.91,67.92,67.86,67.88,11168.0,59.8974,59.9063,59.8533,59.871,11168.0
2018-09-21 12:20:00,67.89,67.9,67.85,67.9,19549.0,59.8798,59.8886,59.8445,59.8886,19549.0
2018-09-21 12:25:00,67.9,67.94,67.87,67.88,28072.0,59.8886,59.9239,59.8622,59.871,28072.0
2018-09-21 12:30:00,67.88,67.9,67.84,67.85,13485.0,59.871,59.8886,59.8357,59.8445,13485.0
2018-09-21 12:35:00,67.85,67.86,67.82,67.86,21803.0,59.8445,59.8533,59.8181,59.8533,21803.0
2018-09-21 12:40:00,67.86,67.86,67.82,67.83,15283.0,59.8533,59.8533,59.8181,59.8269,15283.0
2018-09-21 12:45:00,67.83,67.89,67.82,67.88,11976.0,59.8269,59.8798,59.8181,59.871,11976.0
2018-09-21 12:50:00,67.88,67.88,67.84,67.86,13676.0,59.871,59.871,59.8357,59.8533,13676.0
2018-09-21 12:55:00,67.86,67.86,67.78,67.81,15373.0,59.8533,59.8533,59.7828,59.8092,15373.0
2018-09-21 13:00:00,67.81,67.84,67.81,67.82,6127.0,59.8092,59.8357,59.8092,59.8181,6127.0
2018-09-21 13:05:00,67.82,67.84,67.8,67.8,7900.0,59.8181,59.8357,59.8004,59.8004,7900.0
2018-09-21 13:10:00,67.8,67.81,67.78,67.79,6157.0,59.8004,59.8092,59.7828,59.7916,6157.0
2018-09-21 13:15:00,67.79,67.84,67.79,67.8,7775.0,59.7916,59.8357,59.7916,59.8004,7775.0
2018-09-21 13:20:00,67.8,67.85,67.8,67.84,12060.0,59.8004,59.8445,59.8004,59.8357,12060.0
2018-09-21 13:25:00,67.84,67.84,67.8,67.8,10989.0,59.8357,59.8357,59.8004,59.8004,10989.0
2018-09-21 13:30:00,67.81,67.85,67.81,67.84,11430.0,59.8092,59.8445,59.8092,59.8357,11430.0
2018-09-21 13:35:00,67.84,67.85,67.82,67.84,7512.0,59.8357,59.8445,59.8181,59.8357,7512.0
2018-09-21 13:40:00,67.85,67.86,67.84,67.84,6092.0,59.8445,59.8533,59.8357,59.8357,6092.0
2018-09-21 13:45:00,67.84,67.85,67.83,67.83,13747.0,59.8357,59.8445,59.8269,59.8269,13747.0
2018-09-21 13:50:00,67.84,67.86,67.8,67.8,7708.0,59.8357,59.8533,59.8004,59.8004,7708.0
2018-09-21 13:55:00,67.8,67.84,67.79,67.83,11555.0,59.8004,59.8357,59.7916,59.8269,11555.0
2018-09-21 14:00:00,67.84,67.87,67.83,67.85,12941.0,59.8357,59.8622,59.8269,59.8445,12941.0
2018-09-21 14:05:00,67.85,67.85,67.81,67.82,7612.0,59.8445,59.8445,59.8092,59.8181,7612.0
2018-09-21 14:10:00,67.82,67.83,67.79,67.79,6682.0,59.8181,59.8269,59.7916,59.7916,6682.0
2018-09-21 14:15:00,67.79,67.82,67.79,67.81,15148.0,59.7916,59.8181,59.7916,59.8092,15148.0
2018-09-21 14:20:00,67.81,67.83,67.8,67.81,48912.0,59.8092,59.8269,59.8004,59.8092,48912.0
2018-09-21 14:25:00,67.8,67.82,67.79,67.81,25716.0,59.8004,59.8181,59.7916,59.8092,25716.0
2018-09-21 14:30:00,67.81,67.83,67.81,67.82,8449.0,59.8092,59.8269,59.8092,59.8181,8449.0
2018-09-21 14:35:00,67.81,67.83,67.81,67.81,28114.0,59.8092,59.8269,59.8092,59.8092,28114.0
2018-09-21 14:40:00,67.8,67.82,67.79,67.81,9297.0,59.8004,59.8181,59.7916,59.8092,9297.0
2018-09-21 14:45:00,67.81,67.83,67.8,67.82,22493.0,59.8092,59.8269,59.8004,59.8181,22493.0
2018-09-21 14:50:00,67.81,67.83,67.81,67.82,13442.0,59.8092,59.8269,59.8092,59.8181,13442.0
2018-09-21 14:55:00,67.83,67.83,67.81,67.82,9248.0,59.8269,59.8269,59.8092,59.8181,9248.0
2018-09-21 15:00:00,67.83,67.85,67.82,67.83,12810.0,59.8269,59.8445,59.8181,59.8269,12810.0
2018-09-21 15:05:00,67.83,67.85,67.81,67.83,26042.0,59.8269,59.8445,59.8092,59.8269,26042.0
2018-09-21 15:10:00,67.82,67.85,67.81,67.84,31838.0,59.8181,59.8445,59.8092,59.8357,31838.0
2018-09-21 15:15:00,67.83,67.85,67.81,67.85,14123.0,59.8269,59.8445,59.8092,59.8445,14123.0
2018-09-21 15:20:00,67.85,67.89,67.85,67.88,23816.0,59.8445,59.8798,59.8445,59.871,23816.0
2018-09-21 15:25:00,67.88,67.89,67.85,67.86,9702.0,59.871,59.8798,59.8445,59.8533,9702.0
2018-09-21 15:30:00,67.85,67.86,67.83,67.84,30456.0,59.8445,59.8533,59.8269,59.8357,30456.0
2018-09-21 15:35:00,67.84,67.86,67.82,67.84,14376.0,59.8357,59.8533,59.8181,59.8357,14376.0
2018-09-21 15:40:00,67.84,67.87,67.83,67.85,34201.0,59.8357,59.8622,59.8269,59.8445,34201.0
2018-09-21 15:45:00,67.86,67.88,67.85,67.86,20697.0,59.8533,59.871,59.8445,59.8533,20697.0
2018-09-21 15:50:00,67.85,67.87,67.83,67.84,76115.0,59.8445,59.8622,59.8269,59.8357,76115.0
2018-09-21 15:55:00,67.84,67.9,67.82,67.87,167421.0,59.8357,59.8886,59.8181,59.8622,167421.0
2018-09-24 09:30:00,67.25,67.35,67.03,67.11,96343.0,59.3153,59.4035,59.1213,59.1918,96343.0
2018-09-24 09:35:00,67.11,67.12,67.0,67.1,64645.0,59.1918,59.2007,59.0948,59.183,64645.0
2018-09-24 09:40:00,67.1,67.17,67.07,67.15,127606.0,59.183,59.2448,59.1566,59.2271,127606.0
2018-09-24 09:45:00,67.16,67.19,67.11,67.13,99031.0,59.2359,59.2624,59.1918,59.2095,99031.0
2018-09-24 09:50:00,67.11,67.17,67.1,67.12,21396.0,59.1918,59.2448,59.183,59.2007,21396.0
2018-09-24 09:55:00,67.12,67.16,67.11,67.11,105344.0,59.2007,59.2359,59.1918,59.1918,105344.0
2018-09-24 10:00:00,67.12,67.15,67.1,67.13,39495.0,59.2007,59.2271,59.183,59.2095,39495.0
2018-09-24 10:05:00,67.13,67.13,67.07,67.09,26028.0,59.2095,59.2095,59.1566,59.1742,26028.0
2018-09-24 10:10:00,67.09,67.13,67.07,67.12,32755.0,59.1742,59.2095,59.1566,59.2007,32755.0
2018-09-24 10:15:00,67.11,67.11,67.04,67.05,33220.0,59.1918,59.1918,59.1301,59.1389,33220.0
2018-09-24 10:20:00,67.05,67.1,67.04,67.06,14312.0,59.1389,59.183,59.1301,59.1477,14312.0
2018-09-24 10:25:00,67.06,67.11,67.02,67.09,28995.0,59.1477,59.1918,59.1125,59.1742,28995.0
2018-09-24 10:30:00,67.08,67.16,67.06,67.13,30488.0,59.1654,59.2359,59.1477,59.2095,30488.0
2018-09-24 10:35:00,67.14,67.21,67.09,67.14,48462.0,59.2183,59.28,59.1742,59.2183,48462.0
2018-09-24 10:40:00,67.12,67.17,67.08,67.09,17960.0,59.2007,59.2448,59.1654,59.1742,17960.0
2018-09-24 10:45:00,67.08,67.17,67.07,67.14,20521.0,59.1654,59.2448,59.1566,59.2183,20521.0
2018-09-24 10:50:00,67.13,67.24,67.13,67.19,52756.0,59.2095,59.3065,59.2095,59.2624,52756.0
2018-09-24 10:55:00,67.17,67.28,67.16,67.24,119972.0,59.2448,59.3418,59.2359,59.3065,119972.0
2018-09-24 11:00:00,67.25,67.26,67.17,67.22,46466.0,59.3153,59.3241,59.2448,59.2889,46466.0
2018-09-24 11:05:00,67.24,67.25,67.21,67.21,28314.0,59.3065,59.3153,59.28,59.28,28314.0
2018-09-24 11:10:00,67.21,67.22,67.17,67.2,20973.0,59.28,59.2889,59.2448,59.2712,20973.0
2018-09-24 11:15:00,67.22,67.24,67.17,67.2,25055.0,59.2889,59.3065,59.2448,59.2712,25055.0
2018-09-24 11:20:00,67.2,67.33,67.18,67.31,32964.0,59.2712,59.3859,59.2536,59.3682,32964.0
2018-09-24 11:25:00,67.31,67.4,67.27,67.39,61181.0,59.3682,59.4476,59.333,59.4388,61181.0
2018-09-24 11:30:00,67.4,67.42,67.37,67.38,13123.0,59.4476,59.4653,59.4212,59.43,13123.0
2018-09-24 11:35:00,67.38,67.41,67.34,67.36,22560.0,59.43,59.4564,59.3947,59.4123,22560.0
2018-09-24 11:40:00,67.35,67.35,67.27,67.3,30007.0,59.4035,59.4035,59.333,59.3594,30007.0
2018-09-24 11:45:00,67.29,67.34,67.27,67.32,8234.0,59.3506,59.3947,59.333,59.3771,8234.0
2018-09-24 11:50:00,67.32,67.35,67.32,67.33,27589.0,59.3771,59.4035,59.3771,59.3859,27589.0
2018-09-24 11:55:00,67.33,67.35,67.3,67.31,7714.0,59.3859,59.4035,59.3594,59.3682,7714.0
2018-09-24 12:00:00,67.31,67.33,67.29,67.32,8306.0,59.3682,59.3859,59.3506,59.3771,8306.0
2018-09-24 12:05:00,67.31,67.33,67.28,67.29,10562.0,59.3682,59.3859,59.3418,59.3506,10562.0
2018-09-24 12:10:00,67.29,67.33,67.25,67.26,89495.0,59.3506,59.3859,59.3153,59.3241,89495.0
2018-09-24 12:15:00,67.26,67.29,67.26,67.29,9541.0,59.3241,59.3506,59.3241,59.3506,9541.0
2018-09-24 12:20:00,67.29,67.32,67.29,67.3,4569.0,59.3506,59.3771,59.3506,59.3594,4569.0
2018-09-24 12:25:00,67.31,67.33,67.3,67.31,7663.0,59.3682,59.3859,59.3594,59.3682,7663.0
2018-09-24 12:30:00,67.31,67.33,67.31,67.31,2700.0,59.3682,59.3859,59.3682,59.3682,2700.0
2018-09-24 12:35:00,67.31,67.32,67.29,67.3,4484.0,59.3682,59.3771,59.3506,59.3594,4484.0
2018-09-24 12:40:00,67.3,67.32,67.29,67.32,5430.0,59.3594,59.3771,59.3506,59.3771,5430.0
2018-09-24 12:45:00,67.33,67.33,67.28,67.3,11237.0,59.3859,59.3859,59.3418,59.3594,11237.0
2018-09-24 12:50:00,67.3,67.3,67.2,67.23,10609.0,59.3594,59.3594,59.2712,59.2977,10609.0
2018-09-24 12:55:00,67.23,67.23,67.18,67.23,16442.0,59.2977,59.2977,59.2536,59.2977,16442.0
2018-09-24 13:00:00,67.23,67.25,67.22,67.24,4384.0,59.2977,59.3153,59.2889,59.3065,4384.0
2018-09-24 13:05:00,67.24,67.28,67.23,67.24,8739.0,59.3065,59.3418,59.2977,59.3065,8739.0
2018-09-24 13:10:00,67.24,67.28,67.23,67.25,2869.0,59.3065,59.3418,59.2977,59.3153,2869.0
2018-09-24 13:15:00,67.26,67.26,67.23,67.26,2590.0,59.3241,59.3241,59.2977,59.3241,2590.0
2018-09-24 13:20:00,67.27,67.32,67.27,67.31,5627.0,59.333,59.3771,59.333,59.3682,5627.0
2018-09-24 13:25:00,67.31,67.31,67.23,67.26,5700.0,59.3682,59.3682,59.2977,59.3241,5700.0
2018-09-24 13:30:00,67.26,67.3,67.26,67.3,2900.0,59.3241,59.3594,59.3241,59.3594,2900.0
2018-09-24 13:35:00,67.31,67.32,67.24,67.25,9534.0,59.3682,59.3771,59.3065,59.3153,9534.0
2018-09-24 13:40:00,67.27,67.3,67.27,67.28,4500.0,59.333,59.3594,59.333,59.3418,4500.0
2018-09-24 13:45:00,67.28,67.31,67.28,67.3,6922.0,59.3418,59.3682,59.3418,59.3594,6922.0
2018-09-24 13:50:00,67.3,67.34,67.29,67.33,7961.0,59.3594,59.3947,59.3506,59.3859,7961.0
2018-09-24 13:55:00,67.32,67.33,67.29,67.3,17706.0,59.3771,59.3859,59.3506,59.3594,17706.0
2018-09-24 14:00:00,67.3,67.34,67.3,67.32,6228.0,59.3594,59.3947,59.3594,59.3771,6228.0
2018-09-24 14:05:00,67.33,67.36,67.33,67.35,3400.0,59.3859,59.4123,59.3859,59.4035,3400.0
2018-09-24 14:10:00,67.36,67.38,67.33,67.33,4491.0,59.4123,59.43,59.3859,59.3859,4491.0
2018-09-24 14:15:00,67.33,67.34,67.28,67.28,8700.0,59.3859,59.3947,59.3418,59.3418,8700.0
2018-09-24 14:20:00,67.28,67.3,67.25,67.25,20557.0,59.3418,59.3594,59.3153,59.3153,20557.0
2018-09-24 14:25:00,67.25,67.32,67.24,67.3,9111.0,59.3153,59.3771,59.3065,59.3594,9111.0
2018-09-24 14:30:00,67.29,67.31,67.26,67.3,5338.0,59.3506,59.3682,59.3241,59.3594,5338.0
2018-09-24 14:35:00,67.3,67.37,67.27,67.36,6300.0,59.3594,59.4212,59.333,59.4123,6300.0
2018-09-24 14:40:00,67.36,67.38,67.36,67.37,8000.0,59.4123,59.43,59.4123,59.4212,8000.0
2018-09-24 14:45:00,67.36,67.37,67.35,67.35,3022.0,59.4123,59.4212,59.4035,59.4035,3022.0
2018-09-24 14:50:00,67.36,67.4,67.35,67.38,36397.0,59.4123,59.4476,59.4035,59.43,36397.0
2018-09-24 14:55:00,67.38,67.39,67.35,67.38,5961.0,59.43,59.4388,59.4035,59.43,5961.0
2018-09-24 15:00:00,67.38,67.41,67.36,67.4,4608.0,59.43,59.4564,59.4123,59.4476,4608.0
2018-09-24 15:05:00,67.4,67.42,67.37,67.38,6334.0,59.4476,59.4653,59.4212,59.43,6334.0
2018-09-24 15:10:00,67.39,67.46,67.39,67.45,64387.0,59.4388,59.5005,59.4388,59.4917,64387.0
2018-09-24 15:15:00,67.45,67.52,67.45,67.52,29890.0,59.4917,59.5535,59.4917,59.5535,29890.0
2018-09-24 15:20:00,67.51,67.56,67.51,67.55,27166.0,59.5446,59.5887,59.5446,59.5799,27166.0
2018-09-24 15:25:00,67.54,67.56,67.53,67.54,17142.0,59.5711,59.5887,59.5623,59.5711,17142.0
2018-09-24 15:30:00,67.54,67.57,67.53,67.54,35442.0,59.5711,59.5976,59.5623,59.5711,35442.0
2018-09-24 15:35:00,67.53,67.56,67.52,67.53,26300.0,59.5623,59.5887,59.5535,59.5623,26300.0
2018-09-24 15:40:00,67.53,67.56,67.52,67.56,46012.0,59.5623,59.5887,59.5535,59.5887,46012.0
2018-09-24 15:45:00,67.56,67.56,67.51,67.52,39349.0,59.5887,59.5887,59.5446,59.5535,39349.0
2018-09-24 15:50:00,67.52,67.54,67.51,67.52,44203.0,59.5535,59.5711,59.5446,59.5535,44203.0
2018-09-24 15:55:00,67.52,67.57,67.5,67.53,173183.0,59.5535,59.5976,59.5358,59.5623,173183.0
2018-09-25 09:30:00,67.73,67.79,67.67,67.7,85265.0,59.7387,59.7916,59.6858,59.7122,85265.0
2018-09-25 09:35:00,67.71,67.82,67.7,67.79,90220.0,59.721,59.8181,59.7122,59.7916,90220.0
2018-09-25 09:40:00,67.78,67.83,67.77,67.81,79798.0,59.7828,59.8269,59.774,59.8092,79798.0
2018-09-25 09:45:00,67.8,67.81,67.73,67.75,75159.0,59.8004,59.8092,59.7387,59.7563,75159.0
2018-09-25 09:50:00,67.74,67.77,67.73,67.73,37969.0,59.7475,59.774,59.7387,59.7387,37969.0
2018-09-25 09:55:00,67.73,67.79,67.68,67.71,80113.0,59.7387,59.7916,59.6946,59.721,80113.0
2018-09-25 10:00:00,67.71,67.72,67.67,67.69,29663.0,59.721,59.7299,59.6858,59.7034,29663.0
2018-09-25 10:05:00,67.7,67.74,67.62,67.63,36969.0,59.7122,59.7475,59.6417,59.6505,36969.0
2018-09-25 10:10:00,67.63,67.66,67.56,67.66,70561.0,59.6505,59.6769,59.5887,59.6769,70561.0
2018-09-25 10:15:00,67.67,67.76,67.67,67.72,29918.0,59.6858,59.7651,59.6858,59.7299,29918.0
2018-09-25 10:20:00,67.72,67.72,67.59,67.61,27181.0,59.7299,59.7299,59.6152,59.6328,27181.0
2018-09-25 10:25:00,67.61,67.62,67.57,67.6,24229.0,59.6328,59.6417,59.5976,59.624,24229.0
2018-09-25 10:30:00,67.6,67.63,67.57,67.63,10293.0,59.624,59.6505,59.5976,59.6505,10293.0
2018-09-25 10:35:00,67.64,67.7,67.63,67.7,44611.0,59.6593,59.7122,59.6505,59.7122,44611.0
2018-09-25 10:40:00,67.69,67.76,67.69,67.76,46293.0,59.7034,59.7651,59.7034,59.7651,46293.0
2018-09-25 10:45:00,67.76,67.78,67.72,67.78,36233.0,59.7651,59.7828,59.7299,59.7828,36233.0
2018-09-25 10:50:00,67.78,67.84,67.76,67.82,73192.0,59.7828,59.8357,59.7651,59.8181,73192.0
2018-09-25 10:55:00,67.81,67.81,67.73,67.75,44126.0,59.8092,59.8092,59.7387,59.7563,44126.0
2018-09-25 11:00:00,67.75,67.77,67.7,67.76,40449.0,59.7563,59.774,59.7122,59.7651,40449.0
2018-09-25 11:05:00,67.76,67.82,67.75,67.81,71436.0,59.7651,59.8181,59.7563,59.8092,71436.0
2018-09-25 11:10:00,67.81,67.87,67.76,67.85,72428.0,59.8092,59.8622,59.7651,59.8445,72428.0
2018-09-25 11:15:00,67.84,67.87,67.74,67.75,50370.0,59.8357,59.8622,59.7475,59.7563,50370.0
2018-09-25 11:20:00,67.75,67.79,67.71,67.78,38500.0,59.7563,59.7916,59.721,59.7828,38500.0
2018-09-25 11:25:00,67.78,67.86,67.78,67.84,59359.0,59.7828,59.8533,59.7828,59.8357,59359.0
2018-09-25 11:30:00,67.85,67.87,67.81,67.83,53265.0,59.8445,59.8622,59.8092,59.8269,53265.0
2018-09-25 11:35:00,67.83,67.86,67.81,67.83,31578.0,59.8269,59.8533,59.8092,59.8269,31578.0
2018-09-25 11:40:00,67.82,67.84,67.81,67.83,15357.0,59.8181,59.8357,59.8092,59.8269,15357.0
2018-09-25 11:45:00,67.83,67.84,67.8,67.83,11128.0,59.8269,59.8357,59.8004,59.8269,11128.0
2018-09-25 11:50:00,67.82,67.86,67.81,67.84,29883.0,59.8181,59.8533,59.8092,59.8357,29883.0
2018-09-25 11:55:00,67.83,67.85,67.73,67.74,48417.0,59.8269,59.8445,59.7387,59.7475,48417.0
2018-09-25 12:00:00,67.74,67.79,67.72,67.78,42155.0,59.7475,59.7916,59.7299,59.7828,42155.0
2018-09-25 12:05:00,67.77,67.79,67.73,67.74,10640.0,59.774,59.7916,59.7387,59.7475,10640.0
2018-09-25 12:10:00,67.75,67.77,67.72,67.73,11692.0,59.7563,59.774,59.7299,59.7387,11692.0
2018-09-25 12:15:00,67.72,67.72,67.69,67.72,11798.0,59.7299,59.7299,59.7034,59.7299,11798.0
2018-09-25 12:20:00,67.72,67.76,67.72,67.74,5969.0,59.7299,59.7651,59.7299,59.7475,5969.0
2018-09-25 12:25:00,67.74,67.76,67.72,67.75,10600.0,59.7475,59.7651,59.7299,59.7563,10600.0
2018-09-25 12:30:00,67.75,67.75,67.71,67.74,5567.0,59.7563,59.7563,59.721,59.7475,5567.0
2018-09-25 12:35:00,67.73,67.74,67.71,67.72,6975.0,59.7387,59.7475,59.721,59.7299,6975.0
2018-09-25 12:40:00,67.72,67.74,67.72,67.73,2000.0,59.7299,59.7475,59.7299,59.7387,2000.0
2018-09-25 12:45:00,67.72,67.74,67.72,67.74,9123.0,59.7299,59.7475,59.7299,59.7475,9123.0
2018-09-25 12:50:00,67.73,67.74,67.66,67.68,91363.0,59.7387,59.7475,59.6769,59.6946,91363.0
2018-09-25 12:55:00,67.67,67.7,67.64,67.69,115301.0,59.6858,59.7122,59.6593,59.7034,115301.0
2018-09-25 13:00:00,67.68,67.72,67.65,67.7,51385.0,59.6946,59.7299,59.6681,59.7122,51385.0
2018-09-25 13:05:00,67.7,67.72,67.68,67.7,18786.0,59.7122,59.7299,59.6946,59.7122,18786.0
2018-09-25 13:10:00,67.7,67.7,67.65,67.66,7064.0,59.7122,59.7122,59.6681,59.6769,7064.0
2018-09-25 13:15:00,67.66,67.72,67.65,67.71,16483.0,59.6769,59.7299,59.6681,59.721,16483.0
2018-09-25 13:20:00,67.73,67.75,67.72,67.75,11649.0,59.7387,59.7563,59.7299,59.7563,11649.0
2018-09-25 13:25:00,67.75,67.77,67.73,67.77,8350.0,59.7563,59.774,59.7387,59.774,8350.0
2018-09-25 13:30:00,67.77,67.77,67.71,67.74,14502.0,59.774,59.774,59.721,59.7475,14502.0
2018-09-25 13:35:00,67.75,67.77,67.75,67.77,8569.0,59.7563,59.774,59.7563,59.774,8569.0
2018-09-25 13:40:00,67.76,67.76,67.69,67.71,17567.0,59.7651,59.7651,59.7034,59.721,17567.0
2018-09-25 13:45:00,67.71,67.73,67.7,67.73,20648.0,59.721,59.7387,59.7122,59.7387,20648.0
2018-09-25 13:50:00,67.73,67.77,67.73,67.75,24607.0,59.7387,59.774,59.7387,59.7563,24607.0
2018-09-25 13:55:00,67.74,67.74,67.68,67.7,8037.0,59.7475,59.7475,59.6946,59.7122,8037.0
2018-09-25 14:00:00,67.68,67.72,67.68,67.71,3802.0,59.6946,59.7299,59.6946,59.721,3802.0
2018-09-25 14:05:00,67.71,67.71,67.67,67.67,12200.0,59.721,59.721,59.6858,59.6858,12200.0
2018-09-25 14:10:00,67.68,67.72,67.67,67.72,14249.0,59.6946,59.7299,59.6858,59.7299,14249.0
2018-09-25 14:15:00,67.72,67.76,67.71,67.75,7750.0,59.7299,59.7651,59.721,59.7563,7750.0
2018-09-25 14:20:00,67.76,67.76,67.74,67.74,25760.0,59.7651,59.7651,59.7475,59.7475,25760.0
2018-09-25 14:25:00,67.75,67.78,67.75,67.78,24019.0,59.7563,59.7828,59.7563,59.7828,24019.0
2018-09-25 14:30:00,67.77,67.8,67.76,67.76,15889.0,59.774,59.8004,59.7651,59.7651,15889.0
2018-09-25 14:35:00,67.76,67.77,67.74,67.76,7532.0,59.7651,59.774,59.7475,59.7651,7532.0
2018-09-25 14:40:00,67.76,67.78,67.76,67.77,2800.0,59.7651,59.7828,59.7651,59.774,2800.0
2018-09-25 14:45:00,67.76,67.77,67.7,67.72,20165.0,59.7651,59.774,59.7122,59.7299,20165.0
2018-09-25 14:50:00,67.73,67.74,67.71,67.74,4400.0,59.7387,59.7475,59.721,59.7475,4400.0
2018-09-25 14:55:00,67.75,67.81,67.75,67.81,5349.0,59.7563,59.8092,59.7563,59.8092,5349.0
2018-09-25 15:00:00,67.82,67.84,67.78,67.84,23557.0,59.8181,59.8357,59.7828,59.8357,23557.0
2018-09-25 15:05:00,67.84,67.88,67.83,67.85,32000.0,59.8357,59.871,59.8269,59.8445,32000.0
2018-09-25 15:10:00,67.86,67.92,67.83,67.84,84055.0,59.8533,59.9063,59.8269,59.8357,84055.0
2018-09-25 15:15:00,67.83,67.89,67.83,67.89,14540.0,59.8269,59.8798,59.8269,59.8798,14540.0
2018-09-25 15:20:00,67.89,67.91,67.88,67.9,11041.0,59.8798,59.8974,59.871,59.8886,11041.0
2018-09-25 15:25:00,67.91,67.92,67.89,67.91,17181.0,59.8974,59.9063,59.8798,59.8974,17181.0
2018-09-25 15:30:00,67.9,67.95,67.88,67.88,27693.0,59.8886,59.9327,59.871,59.871,27693.0
2018-09-25 15:35:00,67.89,67.93,67.85,67.91,19881.0,59.8798,59.9151,59.8445,59.8974,19881.0
2018-09-25 15:40:00,67.91,67.91,67.86,67.88,13370.0,59.8974,59.8974,59.8533,59.871,13370.0
2018-09-25 15:45:00,67.88,67.96,67.87,67.89,31701.0,59.871,59.9416,59.8622,59.8798,31701.0
2018-09-25 15:50:00,67.88,67.96,67.87,67.95,57253.0,59.871,59.9416,59.8622,59.9327,57253.0
2018-09-25 15:55:00,67.95,67.96,67.84,67.85,129778.0,59.9327,59.9416,59.8357,59.8445,129778.0
2018-09-26 09:30:00,67.99,68.16,67.96,68.13,109088.0,59.968,60.118,59.9416,60.0915,109088.0
2018-09-26 09:35:00,68.16,68.21,68.15,68.21,65757.0,60.118,60.1621,60.1091,60.1621,65757.0
2018-09-26 09:40:00,68.2,68.32,68.2,68.31,90315.0,60.1532,60.2591,60.1532,60.2503,90315.0
2018-09-26 09:45:00,68.31,68.39,68.26,68.36,75236.0,60.2503,60.3208,60.2062,60.2944,75236.0
2018-09-26 09:50:00,68.37,68.41,68.37,68.39,56626.0,60.3032,60.3385,60.3032,60.3208,56626.0
2018-09-26 09:55:00,68.39,68.4,68.37,68.38,18641.0,60.3208,60.3296,60.3032,60.312,18641.0
2018-09-26 10:00:00,68.38,68.42,68.38,68.41,126162.0,60.312,60.3473,60.312,60.3385,126162.0
2018-09-26 10:05:00,68.42,68.46,68.31,68.32,72667.0,60.3473,60.3826,60.2503,60.2591,72667.0
2018-09-26 10:10:00,68.31,68.32,68.25,68.31,63085.0,60.2503,60.2591,60.1973,60.2503,63085.0
2018-09-26 10:15:00,68.31,68.4,68.3,68.39,38064.0,60.2503,60.3296,60.2414,60.3208,38064.0
2018-09-26 10:20:00,68.39,68.42,68.37,68.37,69854.0,60.3208,60.3473,60.3032,60.3032,69854.0
2018-09-26 10:25:00,68.37,68.37,68.31,68.33,29386.0,60.3032,60.3032,60.2503,60.2679,29386.0
2018-09-26 10:30:00,68.31,68.32,68.27,68.31,72626.0,60.2503,60.2591,60.215,60.2503,72626.0
2018-09-26 10:35:00,68.3,68.4,68.28,68.39,35524.0,60.2414,60.3296,60.2238,60.3208,35524.0
2018-09-26 10:40:00,68.38,68.41,68.33,68.41,56002.0,60.312,60.3385,60.2679,60.3385,56002.0
2018-09-26 10:45:00,68.4,68.43,68.39,68.42,37533.0,60.3296,60.3561,60.3208,60.3473,37533.0
2018-09-26 10:50:00,68.42,68.44,68.37,68.39,96614.0,60.3473,60.3649,60.3032,60.3208,96614.0
2018-09-26 10:55:00,68.39,68.43,68.37,68.39,47745.0,60.3208,60.3561,60.3032,60.3208,47745.0
2018-09-26 11:00:00,68.39,68.4,68.31,68.31,36865.0,60.3208,60.3296,60.2503,60.2503,36865.0
2018-09-26 11:05:00,68.3,68.32,68.26,68.3,62868.0,60.2414,60.2591,60.2062,60.2414,62868.0
2018-09-26 11:10:00,68.3,68.32,68.29,68.31,12409.0,60.2414,60.2591,60.2326,60.2503,12409.0
2018-09-26 11:15:00,68.31,68.39,68.31,68.38,40084.0,60.2503,60.3208,60.2503,60.312,40084.0
2018-09-26 11:20:00,68.39,68.4,68.34,68.34,48368.0,60.3208,60.3296,60.2767,60.2767,48368.0
2018-09-26 11:25:00,68.35,68.37,68.31,68.37,74582.0,60.2855,60.3032,60.2503,60.3032,74582.0
2018-09-26 11:30:00,68.37,68.39,68.36,68.36,41121.0,60.3032,60.3208,60.2944,60.2944,41121.0
2018-09-26 11:35:00,68.36,68.37,68.26,68.27,47579.0,60.2944,60.3032,60.2062,60.215,47579.0
2018-09-26 11:40:00,68.26,68.3,68.26,68.29,26548.0,60.2062,60.2414,60.2062,60.2326,26548.0
2018-09-26 11:45:00,68.29,68.33,68.29,68.29,18708.0,60.2326,60.2679,60.2326,60.2326,18708.0
2018-09-26 11:50:00,68.28,68.28,68.24,68.25,7849.0,60.2238,60.2238,60.1885,60.1973,7849.0
2018-09-26 11:55:00,68.25,68.3,68.21,68.29,21029.0,60.1973,60.2414,60.1621,60.2326,21029.0
2018-09-26 12:00:00,68.3,68.31,68.27,68.27,16617.0,60.2414,60.2503,60.215,60.215,16617.0
2018-09-26 12:05:00,68.26,68.27,68.22,68.24,13179.0,60.2062,60.215,60.1709,60.1885,13179.0
2018-09-26 12:10:00,68.24,68.28,68.24,68.27,4655.0,60.1885,60.2238,60.1885,60.215,4655.0
2018-09-26 12:15:00,68.27,68.3,68.26,68.26,226939.0,60.215,60.2414,60.2062,60.2062,226939.0
2018-09-26 12:20:00,68.27,68.34,68.26,68.34,38450.0,60.215,60.2767,60.2062,60.2767,38450.0
2018-09-26 12:25:00,68.35,68.35,68.33,68.33,6141.0,60.2855,60.2855,60.2679,60.2679,6141.0
2018-09-26 12:30:00,68.33,68.36,68.32,68.33,22119.0,60.2679,60.2944,60.2591,60.2679,22119.0
2018-09-26 12:35:00,68.33,68.34,68.32,68.33,4717.0,60.2679,60.2767,60.2591,60.2679,4717.0
2018-09-26 12:40:00,68.33,68.34,68.31,68.34,10290.0,60.2679,60.2767,60.2503,60.2767,10290.0
2018-09-26 12:45:00,68.34,68.39,68.34,68.38,58238.0,60.2767,60.3208,60.2767,60.312,58238.0
2018-09-26 12:50:00,68.38,68.41,68.37,68.41,11013.0,60.312,60.3385,60.3032,60.3385,11013.0
2018-09-26 12:55:00,68.4,68.44,68.4,68.44,39221.0,60.3296,60.3649,60.3296,60.3649,39221.0
2018-09-26 13:00:00,68.44,68.44,68.38,68.42,123400.0,60.3649,60.3649,60.312,60.3473,123400.0
2018-09-26 13:05:00,68.42,68.43,68.37,68.39,24256.0,60.3473,60.3561,60.3032,60.3208,24256.0
2018-09-26 13:10:00,68.39,68.39,68.35,68.37,30983.0,60.3208,60.3208,60.2855,60.3032,30983.0
2018-09-26 13:15:00,68.38,68.42,68.37,68.4,27865.0,60.312,60.3473,60.3032,60.3296,27865.0
2018-09-26 13:20:00,68.4,68.4,68.35,68.38,25111.0,60.3296,60.3296,60.2855,60.312,25111.0
2018-09-26 13:25:00,68.38,68.38,68.3,68.31,26430.0,60.312,60.312,60.2414,60.2503,26430.0
2018-09-26 13:30:00,68.31,68.32,68.24,68.28,81734.0,60.2503,60.2591,60.1885,60.2238,81734.0
2018-09-26 13:35:00,68.28,68.31,68.26,68.28,42390.0,60.2238,60.2503,60.2062,60.2238,42390.0
2018-09-26 13:40:00,68.29,68.3,68.2,68.22,28495.0,60.2326,60.2414,60.1532,60.1709,28495.0
2018-09-26 13:45:00,68.22,68.26,68.19,68.26,39695.0,60.1709,60.2062,60.1444,60.2062,39695.0
2018-09-26 13:50:00,68.26,68.28,68.22,68.23,50458.0,60.2062,60.2238,60.1709,60.1797,50458.0
2018-09-26 13:55:00,68.23,68.34,68.22,68.32,31878.0,60.1797,60.2767,60.1709,60.2591,31878.0
2018-09-26 14:00:00,68.36,68.76,68.09,68.59,415124.0,60.2944,60.6472,60.0562,60.4972,415124.0
2018-09-26 14:05:00,68.6,68.64,68.35,68.4,81502.0,60.506,60.5413,60.2855,60.3296,81502.0
2018-09-26 14:10:00,68.37,68.46,68.34,68.42,104128.0,60.3032,60.3826,60.2767,60.3473,104128.0
2018-09-26 14:15:00,68.43,68.5,68.28,68.42,291652.0,60.3561,60.4178,60.2238,60.3473,291652.0
2018-09-26 14:20:00,68.42,68.45,68.32,68.33,154322.0,60.3473,60.3737,60.2591,60.2679,154322.0
2018-09-26 14:25:00,68.33,68.34,68.22,68.26,155235.0,60.2679,60.2767,60.1709,60.2062,155235.0
2018-09-26 14:30:00,68.27,68.39,68.27,68.35,31314.0,60.215,60.3208,60.215,60.2855,31314.0
2018-09-26 14:35:00,68.35,68.38,68.09,68.27,197361.0,60.2855,60.312,60.0562,60.215,197361.0
2018-09-26 14:40:00,68.26,68.27,67.99,68.02,362749.0,60.2062,60.215,59.968,59.9945,362749.0
2018-09-26 14:45:00,68.02,68.09,67.93,68.04,92097.0,59.9945,60.0562,59.9151,60.0121,92097.0
2018-09-26 14:50:00,68.03,68.08,67.94,68.07,47383.0,60.0033,60.0474,59.9239,60.0386,47383.0
2018-09-26 14:55:00,68.07,68.4,68.06,68.37,68032.0,60.0386,60.3296,60.0298,60.3032,68032.0
2018-09-26 15:00:00,68.38,68.42,68.29,68.32,101411.0,60.312,60.3473,60.2326,60.2591,101411.0
2018-09-26 15:05:00,68.32,68.5,68.26,68.45,86390.0,60.2591,60.4178,60.2062,60.3737,86390.0
2018-09-26 15:10:00,68.43,68.43,68.24,68.28,52846.0,60.3561,60.3561,60.1885,60.2238,52846.0
2018-09-26 15:15:00,68.27,68.4,68.27,68.39,32583.0,60.215,60.3296,60.215,60.3208,32583.0
2018-09-26 15:20:00,68.39,68.39,68.29,68.31,151219.0,60.3208,60.3208,60.2326,60.2503,151219.0
2018-09-26 15:25:00,68.31,68.36,68.29,68.29,48718.0,60.2503,60.2944,60.2326,60.2326,48718.0
2018-09-26 15:30:00,68.28,68.28,68.12,68.12,66601.0,60.2238,60.2238,60.0827,60.0827,66601.0
2018-09-26 15:35:00,68.11,68.13,68.06,68.07,46404.0,60.0739,60.0915,60.0298,60.0386,46404.0
2018-09-26 15:40:00,68.07,68.07,67.95,67.96,145834.0,60.0386,60.0386,59.9327,59.9416,145834.0
2018-09-26 15:45:00,67.96,67.99,67.83,67.83,136660.0,59.9416,59.968,59.8269,59.8269,136660.0
2018-09-26 15:50:00,67.84,67.9,67.81,67.81,206155.0,59.8357,59.8886,59.8092,59.8092,206155.0
2018-09-26 15:55:00,67.82,67.93,67.8,67.9,317821.0,59.8181,59.9151,59.8004,59.8886,317821.0
2018-09-27 09:30:00,68.6,68.65,68.52,68.6,115759.0,60.506,60.5501,60.4355,60.506,115759.0
2018-09-27 09:35:00,68.6,68.62,68.55,68.62,66398.0,60.506,60.5237,60.4619,60.5237,66398.0
2018-09-27 09:40:00,68.62,68.65,68.58,68.61,179141.0,60.5237,60.5501,60.4884,60.5149,179141.0
2018-09-27 09:45:00,68.62,68.63,68.56,68.58,35836.0,60.5237,60.5325,60.4708,60.4884,35836.0
2018-09-27 09:50:00,68.58,68.63,68.58,68.62,21603.0,60.4884,60.5325,60.4884,60.5237,21603.0
2018-09-27 09:55:00,68.62,68.64,68.61,68.63,42409.0,60.5237,60.5413,60.5149,60.5325,42409.0
2018-09-27 10:00:00,68.63,68.72,68.62,68.7,37940.0,60.5325,60.6119,60.5237,60.5942,37940.0
2018-09-27 10:05:00,68.7,68.71,68.68,68.7,40440.0,60.5942,60.6031,60.5766,60.5942,40440.0
2018-09-27 10:10:00,68.7,68.74,68.67,68.73,76340.0,60.5942,60.6295,60.5678,60.6207,76340.0
2018-09-27 10:15:00,68.73,68.76,68.73,68.74,34543.0,60.6207,60.6472,60.6207,60.6295,34543.0
2018-09-27 10:20:00,68.73,68.78,68.72,68.76,30889.0,60.6207,60.6648,60.6119,60.6472,30889.0
2018-09-27 10:25:00,68.76,68.84,68.75,68.84,30934.0,60.6472,60.7177,60.6383,60.7177,30934.0
2018-09-27 10:30:00,68.83,68.84,68.81,68.81,17961.0,60.7089,60.7177,60.6913,60.6913,17961.0
2018-09-27 10:35:00,68.81,68.86,68.81,68.84,56392.0,60.6913,60.7354,60.6913,60.7177,56392.0
2018-09-27 10:40:00,68.84,68.86,68.81,68.81,37369.0,60.7177,60.7354,60.6913,60.6913,37369.0
2018-09-27 10:45:00,68.8,68.82,68.76,68.79,27044.0,60.6824,60.7001,60.6472,60.6736,27044.0
2018-09-27 10:50:00,68.79,68.81,68.76,68.77,31499.0,60.6736,60.6913,60.6472,60.656,31499.0
2018-09-27 10:55:00,68.77,68.82,68.75,68.77,46801.0,60.656,60.7001,60.6383,60.656,46801.0
2018-09-27 11:00:00,68.78,68.82,68.78,68.8,25161.0,60.6648,60.7001,60.6648,60.6824,25161.0
2018-09-27 11:05:00,68.8,68.8,68.72,68.73,26553.0,60.6824,60.6824,60.6119,60.6207,26553.0
2018-09-27 11:10:00,68.73,68.73,68.67,68.67,8318.0,60.6207,60.6207,60.5678,60.5678,8318.0
2018-09-27 11:15:00,68.68,68.69,68.66,68.68,18681.0,60.5766,60.5854,60.559,60.5766,18681.0
2018-09-27 11:20:00,68.68,68.71,68.68,68.7,16773.0,60.5766,60.6031,60.5766,60.5942,16773.0
2018-09-27 11:25:00,68.7,68.7,68.62,68.66,51258.0,60.5942,60.5942,60.5237,60.559,51258.0
2018-09-27 11:30:00,68.65,68.66,68.62,68.63,26441.0,60.5501,60.559,60.5237,60.5325,26441.0
2018-09-27 11:35:00,68.63,68.65,68.6,68.62,65093.0,60.5325,60.5501,60.506,60.5237,65093.0
2018-09-27 11:40:00,68.62,68.64,68.62,68.64,28264.0,60.5237,60.5413,60.5237,60.5413,28264.0
2018-09-27 11:45:00,68.64,68.64,68.6,68.61,55843.0,60.5413,60.5413,60.506,60.5149,55843.0
2018-09-27 11:50:00,68.6,68.61,68.57,68.57,39054.0,60.506,60.5149,60.4796,60.4796,39054.0
2018-09-27 11:55:00,68.58,68.61,68.57,68.61,53021.0,60.4884,60.5149,60.4796,60.5149,53021.0
2018-09-27 12:00:00,68.61,68.62,68.59,68.61,13661.0,60.5149,60.5237,60.4972,60.5149,13661.0
2018-09-27 12:05:00,68.6,68.63,68.6,68.62,22429.0,60.506,60.5325,60.506,60.5237,22429.0
2018-09-27 12:10:00,68.62,68.63,68.6,68.63,12019.0,60.5237,60.5325,60.506,60.5325,12019.0
2018-09-27 12:15:00,68.63,68.66,68.63,68.66,32113.0,60.5325,60.559,60.5325,60.559,32113.0
2018-09-27 12:20:00,68.66,68.67,68.62,68.63,13510.0,60.559,60.5678,60.5237,60.5325,13510.0
2018-09-27 12:25:00,68.62,68.65,68.61,68.64,64389.0,60.5237,60.5501,60.5149,60.5413,64389.0
2018-09-27 12:30:00,68.63,68.64,68.6,68.62,25266.0,60.5325,60.5413,60.506,60.5237,25266.0
2018-09-27 12:35:00,68.62,68.65,68.61,68.64,38355.0,60.5237,60.5501,60.5149,60.5413,38355.0
2018-09-27 12:40:00,68.63,68.64,68.61,68.62,45693.0,60.5325,60.5413,60.5149,60.5237,45693.0
2018-09-27 12:45:00,68.61,68.63,68.6,68.62,42216.0,60.5149,60.5325,60.506,60.5237,42216.0
2018-09-27 12:50:00,68.63,68.64,68.6,68.61,13887.0,60.5325,60.5413,60.506,60.5149,13887.0
2018-09-27 12:55:00,68.62,68.62,68.57,68.57,31780.0,60.5237,60.5237,60.4796,60.4796,31780.0
2018-09-27 13:00:00,68.57,68.58,68.55,68.56,66189.0,60.4796,60.4884,60.4619,60.4708,66189.0
2018-09-27 13:05:00,68.55,68.57,68.55,68.56,18689.0,60.4619,60.4796,60.4619,60.4708,18689.0
2018-09-27 13:10:00,68.56,68.57,68.55,68.55,8332.0,60.4708,60.4796,60.4619,60.4619,8332.0
2018-09-27 13:15:00,68.55,68.57,68.55,68.55,9069.0,60.4619,60.4796,60.4619,60.4619,9069.0
2018-09-27 13:20:00,68.55,68.56,68.51,68.53,74953.0,60.4619,60.4708,60.4267,60.4443,74953.0
2018-09-27 13:25:00,68.53,68.55,68.52,68.55,45349.0,60.4443,60.4619,60.4355,60.4619,45349.0
2018-09-27 13:30:00,68.54,68.57,68.54,68.55,12929.0,60.4531,60.4796,60.4531,60.4619,12929.0
2018-09-27 13:35:00,68.55,68.56,68.54,68.56,11097.0,60.4619,60.4708,60.4531,60.4708,11097.0
2018-09-27 13:40:00,68.56,68.57,68.5,68.55,68765.0,60.4708,60.4796,60.4178,60.4619,68765.0
2018-09-27 13:45:00,68.55,68.57,68.54,68.56,13931.0,60.4619,60.4796,60.4531,60.4708,13931.0
2018-09-27 13:50:00,68.56,68.59,68.56,68.57,11233.0,60.4708,60.4972,60.4708,60.4796,11233.0
2018-09-27 13:55:00,68.58,68.58,68.56,68.58,4800.0,60.4884,60.4884,60.4708,60.4884,4800.0
2018-09-27 14:00:00,68.59,68.59,68.57,68.57,6579.0,60.4972,60.4972,60.4796,60.4796,6579.0
2018-09-27 14:05:00,68.57,68.57,68.52,68.56,28210.0,60.4796,60.4796,60.4355,60.4708,28210.0
2018-09-27 14:10:00,68.56,68.58,68.55,68.58,16472.0,60.4708,60.4884,60.4619,60.4884,16472.0
2018-09-27 14:15:00,68.57,68.58,68.56,68.57,22916.0,60.4796,60.4884,60.4708,60.4796,22916.0
2018-09-27 14:20:00,68.57,68.59,68.57,68.57,9588.0,60.4796,60.4972,60.4796,60.4796,9588.0
2018-09-27 14:25:00,68.57,68.57,68.51,68.52,22989.0,60.4796,60.4796,60.4267,60.4355,22989.0
2018-09-27 14:30:00,68.52,68.56,68.52,68.54,17785.0,60.4355,60.4708,60.4355,60.4531,17785.0
2018-09-27 14:35:00,68.53,68.56,68.53,68.54,7944.0,60.4443,60.4708,60.4443,60.4531,7944.0
2018-09-27 14:40:00,68.53,68.56,68.53,68.54,10549.0,60.4443,60.4708,60.4443,60.4531,10549.0
2018-09-27 14:45:00,68.54,68.56,68.53,68.56,6866.0,60.4531,60.4708,60.4443,60.4708,6866.0
2018-09-27 14:50:00,68.56,68.57,68.55,68.56,11193.0,60.4708,60.4796,60.4619,60.4708,11193.0
2018-09-27 14:55:00,68.56,68.56,68.54,68.54,12163.0,60.4708,60.4708,60.4531,60.4531,12163.0
2018-09-27 15:00:00,68.54,68.58,68.54,68.58,4500.0,60.4531,60.4884,60.4531,60.4884,4500.0
2018-09-27 15:05:00,68.58,68.59,68.55,68.55,15986.0,60.4884,60.4972,60.4619,60.4619,15986.0
2018-09-27 15:10:00,68.55,68.57,68.53,68.55,28849.0,60.4619,60.4796,60.4443,60.4619,28849.0
2018-09-27 15:15:00,68.55,68.57,68.53,68.56,17457.0,60.4619,60.4796,60.4443,60.4708,17457.0
2018-09-27 15:20:00,68.56,68.57,68.52,68.53,12032.0,60.4708,60.4796,60.4355,60.4443,12032.0
2018-09-27 15:25:00,68.52,68.52,68.48,68.5,18587.0,60.4355,60.4355,60.4002,60.4178,18587.0
2018-09-27 15:30:00,68.5,68.51,68.47,68.51,51208.0,60.4178,60.4267,60.3914,60.4267,51208.0
2018-09-27 15:35:00,68.51,68.52,68.48,68.49,13023.0,60.4267,60.4355,60.4002,60.409,13023.0
2018-09-27 15:40:00,68.49,68.52,68.48,68.52,21208.0,60.409,60.4355,60.4002,60.4355,21208.0
2018-09-27 15:45:00,68.51,68.54,68.5,68.53,16166.0,60.4267,60.4531,60.4178,60.4443,16166.0
2018-09-27 15:50:00,68.52,68.54,68.5,68.52,16840.0,60.4355,60.4531,60.4178,60.4355,16840.0
2018-09-27 15:55:00,68.53,68.57,68.49,68.5,88704.0,60.4443,60.4796,60.409,60.4178,88704.0
2018-09-28 09:30:00,68.09,68.13,68.03,68.13,70277.0,60.0562,60.0915,60.0033,60.0915,70277.0
2018-09-28 09:35:00,68.13,68.18,68.12,68.16,32509.0,60.0915,60.1356,60.0827,60.118,32509.0
2018-09-28 09:40:00,68.17,68.19,68.14,68.14,104337.0,60.1268,60.1444,60.1003,60.1003,104337.0
2018-09-28 09:45:00,68.12,68.13,68.07,68.09,45859.0,60.0827,60.0915,60.0386,60.0562,45859.0
2018-09-28 09:50:00,68.09,68.12,68.04,68.06,65763.0,60.0562,60.0827,60.0121,60.0298,65763.0
2018-09-28 09:55:00,68.06,68.11,68.05,68.11,24455.0,60.0298,60.0739,60.0209,60.0739,24455.0
2018-09-28 10:00:00,68.1,68.14,68.08,68.11,56957.0,60.065,60.1003,60.0474,60.0739,56957.0
2018-09-28 10:05:00,68.1,68.11,68.06,68.07,71647.0,60.065,60.0739,60.0298,60.0386,71647.0
2018-09-28 10:10:00,68.06,68.07,68.03,68.04,27268.0,60.0298,60.0386,60.0033,60.0121,27268.0
2018-09-28 10:15:00,68.04,68.1,68.03,68.1,14828.0,60.0121,60.065,60.0033,60.065,14828.0
2018-09-28 10:20:00,68.12,68.16,68.11,68.13,25054.0,60.0827,60.118,60.0739,60.0915,25054.0
2018-09-28 10:25:00,68.13,68.2,68.13,68.18,36999.0,60.0915,60.1532,60.0915,60.1356,36999.0
2018-09-28 10:30:00,68.19,68.19,68.15,68.17,19092.0,60.1444,60.1444,60.1091,60.1268,19092.0
2018-09-28 10:35:00,68.17,68.23,68.17,68.22,36464.0,60.1268,60.1797,60.1268,60.1709,36464.0
2018-09-28 10:40:00,68.23,68.25,68.22,68.24,48189.0,60.1797,60.1973,60.1709,60.1885,48189.0
2018-09-28 10:45:00,68.24,68.29,68.23,68.29,24692.0,60.1885,60.2326,60.1797,60.2326,24692.0
2018-09-28 10:50:00,68.29,68.35,68.29,68.31,92893.0,60.2326,60.2855,60.2326,60.2503,92893.0
2018-09-28 10:55:00,68.31,68.35,68.31,68.31,25381.0,60.2503,60.2855,60.2503,60.2503,25381.0
2018-09-28 11:00:00,68.32,68.33,68.28,68.28,32327.0,60.2591,60.2679,60.2238,60.2238,32327.0
2018-09-28 11:05:00,68.3,68.32,68.26,68.29,22235.0,60.2414,60.2591,60.2062,60.2326,22235.0
2018-09-28 11:10:00,68.29,68.35,68.29,68.33,12668.0,60.2326,60.2855,60.2326,60.2679,12668.0
2018-09-28 11:15:00,68.33,68.34,68.3,68.32,7504.0,60.2679,60.2767,60.2414,60.2591,7504.0
2018-09-28 11:20:00,68.32,68.33,68.29,68.33,19363.0,60.2591,60.2679,60.2326,60.2679,19363.0
2018-09-28 11:25:00,68.32,68.33,68.3,68.31,35180.0,60.2591,60.2679,60.2414,60.2503,35180.0
2018-09-28 11:30:00,68.31,68.34,68.24,68.25,35700.0,60.2503,60.2767,60.1885,60.1973,35700.0
2018-09-28 11:35:00,68.24,68.27,68.22,68.22,10328.0,60.1885,60.215,60.1709,60.1709,10328.0
2018-09-28 11:40:00,68.22,68.24,68.21,68.23,27928.0,60.1709,60.1885,60.1621,60.1797,27928.0
2018-09-28 11:45:00,68.24,68.25,68.22,68.22,28447.0,60.1885,60.1973,60.1709,60.1709,28447.0
2018-09-28 11:50:00,68.22,68.27,68.21,68.25,50094.0,60.1709,60.215,60.1621,60.1973,50094.0
2018-09-28 11:55:00,68.25,68.27,68.24,68.25,41148.0,60.1973,60.215,60.1885,60.1973,41148.0
2018-09-28 12:00:00,68.24,68.28,68.22,68.26,40067.0,60.1885,60.2238,60.1709,60.2062,40067.0
2018-09-28 12:05:00,68.26,68.27,68.24,68.24,13924.0,60.2062,60.215,60.1885,60.1885,13924.0
2018-09-28 12:10:00,68.25,68.29,68.25,68.28,15665.0,60.1973,60.2326,60.1973,60.2238,15665.0
2018-09-28 12:15:00,68.28,68.3,68.27,68.27,37402.0,60.2238,60.2414,60.215,60.215,37402.0
2018-09-28 12:20:00,68.27,68.29,68.27,68.28,3602.0,60.215,60.2326,60.215,60.2238,3602.0
2018-09-28 12:25:00,68.28,68.29,68.23,68.25,16739.0,60.2238,60.2326,60.1797,60.1973,16739.0
2018-09-28 12:30:00,68.25,68.28,68.23,68.23,18736.0,60.1973,60.2238,60.1797,60.1797,18736.0
2018-09-28 12:35:00,68.24,68.26,68.22,68.25,13158.0,60.1885,60.2062,60.1709,60.1973,13158.0
2018-09-28 12:40:00,68.24,68.24,68.19,68.19,27279.0,60.1885,60.1885,60.1444,60.1444,27279.0
2018-09-28 12:45:00,68.2,68.2,68.11,68.12,20420.0,60.1532,60.1532,60.0739,60.0827,20420.0
2018-09-28 12:50:00,68.12,68.2,68.12,68.2,82908.0,60.0827,60.1532,60.0827,60.1532,82908.0
2018-09-28 12:55:00,68.2,68.23,68.19,68.23,20800.0,60.1532,60.1797,60.1444,60.1797,20800.0
2018-09-28 13:00:00,68.22,68.22,68.18,68.18,31226.0,60.1709,60.1709,60.1356,60.1356,31226.0
2018-09-28 13:05:00,68.18,68.19,68.15,68.17,14715.0,60.1356,60.1444,60.1091,60.1268,14715.0
2018-09-28 13:10:00,68.16,68.19,68.15,68.17,6475.0,60.118,60.1444,60.1091,60.1268,6475.0
2018-09-28 13:15:00,68.17,68.2,68.16,68.2,29649.0,60.1268,60.1532,60.118,60.1532,29649.0
2018-09-28 13:20:00,68.19,68.21,68.18,68.2,11695.0,60.1444,60.1621,60.1356,60.1532,11695.0
2018-09-28 13:25:00,68.2,68.24,68.18,68.22,26191.0,60.1532,60.1885,60.1356,60.1709,26191.0
2018-09-28 13:30:00,68.23,68.25,68.21,68.25,9416.0,60.1797,60.1973,60.1621,60.1973,9416.0
2018-09-28 13:35:00,68.25,68.26,68.23,68.24,6540.0,60.1973,60.2062,60.1797,60.1885,6540.0
2018-09-28 13:40:00,68.25,68.26,68.22,68.22,23744.0,60.1973,60.2062,60.1709,60.1709,23744.0
2018-09-28 13:45:00,68.22,68.23,68.21,68.23,15904.0,60.1709,60.1797,60.1621,60.1797,15904.0
2018-09-28 13:50:00,68.23,68.26,68.22,68.23,57240.0,60.1797,60.2062,60.1709,60.1797,57240.0
2018-09-28 13:55:00,68.24,68.28,68.23,68.25,81032.0,60.1885,60.2238,60.1797,60.1973,81032.0
2018-09-28 14:00:00,68.25,68.25,68.2,68.2,23151.0,60.1973,60.1973,60.1532,60.1532,23151.0
2018-09-28 14:05:00,68.2,68.22,68.18,68.21,18025.0,60.1532,60.1709,60.1356,60.1621,18025.0
2018-09-28 14:10:00,68.2,68.22,68.17,68.21,19769.0,60.1532,60.1709,60.1268,60.1621,19769.0
2018-09-28 14:15:00,68.21,68.21,68.18,68.21,26615.0,60.1621,60.1621,60.1356,60.1621,26615.0
2018-09-28 14:20:00,68.21,68.23,68.2,68.22,14796.0,60.1621,60.1797,60.1532,60.1709,14796.0
2018-09-28 14:25:00,68.22,68.24,68.2,68.24,7236.0,60.1709,60.1885,60.1532,60.1885,7236.0
2018-09-28 14:30:00,68.23,68.25,68.22,68.25,7309.0,60.1797,60.1973,60.1709,60.1973,7309.0
2018-09-28 14:35:00,68.24,68.25,68.21,68.25,8715.0,60.1885,60.1973,60.1621,60.1973,8715.0
2018-09-28 14:40:00,68.25,68.27,68.24,68.24,5672.0,60.1973,60.215,60.1885,60.1885,5672.0
2018-09-28 14:45:00,68.25,68.25,68.2,68.2,15608.0,60.1973,60.1973,60.1532,60.1532,15608.0
2018-09-28 14:50:00,68.2,68.24,68.2,68.23,7179.0,60.1532,60.1885,60.1532,60.1797,7179.0
2018-09-28 14:55:00,68.23,68.25,68.22,68.23,26333.0,60.1797,60.1973,60.1709,60.1797,26333.0
2018-09-28 15:00:00,68.23,68.26,68.21,68.22,36881.0,60.1797,60.2062,60.1621,60.1709,36881.0
2018-09-28 15:05:00,68.22,68.25,68.21,68.24,9837.0,60.1709,60.1973,60.1621,60.1885,9837.0
2018-09-28 15:10:00,68.24,68.25,68.22,68.23,12026.0,60.1885,60.1973,60.1709,60.1797,12026.0
2018-09-28 15:15:00,68.23,68.24,68.22,68.23,39417.0,60.1797,60.1885,60.1709,60.1797,39417.0
2018-09-28 15:20:00,68.22,68.26,68.21,68.21,26334.0,60.1709,60.2062,60.1621,60.1621,26334.0
2018-09-28 15:25:00,68.21,68.22,68.17,68.17,10997.0,60.1621,60.1709,60.1268,60.1268,10997.0
2018-09-28 15:30:00,68.17,68.25,68.15,68.23,96269.0,60.1268,60.1973,60.1091,60.1797,96269.0
2018-09-28 15:35:00,68.23,68.24,68.19,68.2,14399.0,60.1797,60.1885,60.1444,60.1532,14399.0
2018-09-28 15:40:00,68.19,68.21,68.18,68.18,54150.0,60.1444,60.1621,60.1356,60.1356,54150.0
2018-09-28 15:45:00,68.18,68.25,68.17,68.23,60236.0,60.1356,60.1973,60.1268,60.1797,60236.0
2018-09-28 15:50:00,68.22,68.24,68.19,68.21,23817.0,60.1709,60.1885,60.1444,60.1621,23817.0
2018-09-28 15:55:00,68.21,68.29,68.18,68.26,159258.0,60.1621,60.2326,60.1356,60.2062,159258.0
2018-10-01 09:30:00,68.28,68.28,68.1,68.16,53194.0,60.2238,60.2238,60.065,60.118,53194.0
2018-10-01 09:35:00,68.16,68.18,68.14,68.14,27727.0,60.118,60.1356,60.1003,60.1003,27727.0
2018-10-01 09:40:00,68.14,68.19,68.13,68.19,33904.0,60.1003,60.1444,60.0915,60.1444,33904.0
2018-10-01 09:45:00,68.19,68.23,68.19,68.2,36122.0,60.1444,60.1797,60.1444,60.1532,36122.0
2018-10-01 09:50:00,68.2,68.2,68.16,68.19,11900.0,60.1532,60.1532,60.118,60.1444,11900.0
2018-10-01 09:55:00,68.19,68.19,68.15,68.17,6000.0,60.1444,60.1444,60.1091,60.1268,6000.0
2018-10-01 10:00:00,68.18,68.24,68.17,68.23,23101.0,60.1356,60.1885,60.1268,60.1797,23101.0
2018-10-01 10:05:00,68.23,68.29,68.23,68.28,16465.0,60.1797,60.2326,60.1797,60.2238,16465.0
2018-10-01 10:10:00,68.28,68.28,68.23,68.23,39453.0,60.2238,60.2238,60.1797,60.1797,39453.0
2018-10-01 10:15:00,68.23,68.25,68.19,68.24,14220.0,60.1797,60.1973,60.1444,60.1885,14220.0
2018-10-01 10:20:00,68.25,68.31,68.25,68.28,18576.0,60.1973,60.2503,60.1973,60.2238,18576.0
2018-10-01 10:25:00,68.29,68.29,68.26,68.27,14690.0,60.2326,60.2326,60.2062,60.215,14690.0
2018-10-01 10:30:00,68.27,68.28,68.23,68.23,13281.0,60.215,60.2238,60.1797,60.1797,13281.0
2018-10-01 10:35:00,68.23,68.24,68.19,68.21,25134.0,60.1797,60.1885,60.1444,60.1621,25134.0
2018-10-01 10:40:00,68.21,68.21,68.16,68.16,43078.0,60.1621,60.1621,60.118,60.118,43078.0
2018-10-01 10:45:00,68.16,68.16,68.08,68.11,61536.0,60.118,60.118,60.0474,60.0739,61536.0
2018-10-01 10:50:00,68.1,68.13,68.09,68.12,23453.0,60.065,60.0915,60.0562,60.0827,23453.0
2018-10-01 10:55:00,68.13,68.2,68.12,68.19,24134.0,60.0915,60.1532,60.0827,60.1444,24134.0
2018-10-01 11:00:00,68.19,68.19,68.15,68.18,7503.0,60.1444,60.1444,60.1091,60.1356,7503.0
2018-10-01 11:05:00,68.19,68.21,68.17,68.2,11254.0,60.1444,60.1621,60.1268,60.1532,11254.0
2018-10-01 11:10:00,68.2,68.23,68.2,68.22,12775.0,60.1532,60.1797,60.1532,60.1709,12775.0
2018-10-01 11:15:00,68.22,68.22,68.17,68.2,13120.0,60.1709,60.1709,60.1268,60.1532,13120.0
2018-10-01 11:20:00,68.2,68.22,68.18,68.19,8100.0,60.1532,60.1709,60.1356,60.1444,8100.0
2018-10-01 11:25:00,68.21,68.21,68.17,68.19,15872.0,60.1621,60.1621,60.1268,60.1444,15872.0
2018-10-01 11:30:00,68.19,68.2,68.11,68.11,33163.0,60.1444,60.1532,60.0739,60.0739,33163.0
2018-10-01 11:35:00,68.11,68.14,68.09,68.14,20592.0,60.0739,60.1003,60.0562,60.1003,20592.0
2018-10-01 11:40:00,68.14,68.17,68.13,68.15,8224.0,60.1003,60.1268,60.0915,60.1091,8224.0
2018-10-01 11:45:00,68.15,68.16,68.12,68.16,6760.0,60.1091,60.118,60.0827,60.118,6760.0
2018-10-01 11:50:00,68.16,68.16,68.14,68.15,4913.0,60.118,60.118,60.1003,60.1091,4913.0
2018-10-01 11:55:00,68.16,68.16,68.11,68.13,18589.0,60.118,60.118,60.0739,60.0915,18589.0
2018-10-01 12:00:00,68.13,68.15,68.12,68.13,13187.0,60.0915,60.1091,60.0827,60.0915,13187.0
2018-10-01 12:05:00,68.13,68.14,68.13,68.13,11458.0,60.0915,60.1003,60.0915,60.0915,11458.0
2018-10-01 12:10:00,68.12,68.14,68.12,68.14,4300.0,60.0827,60.1003,60.0827,60.1003,4300.0
2018-10-01 12:15:00,68.14,68.14,68.11,68.14,7128.0,60.1003,60.1003,60.0739,60.1003,7128.0
2018-10-01 12:20:00,68.13,68.13,68.05,68.08,18863.0,60.0915,60.0915,60.0209,60.0474,18863.0
2018-10-01 12:25:00,68.08,68.1,68.07,68.08,7371.0,60.0474,60.065,60.0386,60.0474,7371.0
2018-10-01 12:30:00,68.08,68.12,68.07,68.11,22029.0,60.0474,60.0827,60.0386,60.0739,22029.0
2018-10-01 12:35:00,68.11,68.11,68.08,68.09,18449.0,60.0739,60.0739,60.0474,60.0562,18449.0
2018-10-01 12:40:00,68.09,68.11,68.06,68.06,22810.0,60.0562,60.0739,60.0298,60.0298,22810.0
2018-10-01 12:45:00,68.06,68.06,68.01,68.04,74823.0,60.0298,60.0298,59.9857,60.0121,74823.0
2018-10-01 12:50:00,68.03,68.05,68.03,68.03,3621.0,60.0033,60.0209,60.0033,60.0033,3621.0
2018-10-01 12:55:00,68.03,68.04,68.03,68.03,18354.0,60.0033,60.0121,60.0033,60.0033,18354.0
2018-10-01 13:00:00,68.03,68.06,68.03,68.06,7424.0,60.0033,60.0298,60.0033,60.0298,7424.0
2018-10-01 13:05:00,68.07,68.11,68.07,68.1,7551.0,60.0386,60.0739,60.0386,60.065,7551.0
2018-10-01 13:10:00,68.09,68.09,68.07,68.08,4969.0,60.0562,60.0562,60.0386,60.0474,4969.0
2018-10-01 13:15:00,68.07,68.08,68.07,68.08,3755.0,60.0386,60.0474,60.0386,60.0474,3755.0
2018-10-01 13:20:00,68.07,68.09,68.06,68.07,12548.0,60.0386,60.0562,60.0298,60.0386,12548.0
2018-10-01 13:25:00,68.06,68.07,68.05,68.06,5661.0,60.0298,60.0386,60.0209,60.0298,5661.0
2018-10-01 13:30:00,68.07,68.08,68.05,68.08,34543.0,60.0386,60.0474,60.0209,60.0474,34543.0
2018-10-01 13:35:00,68.07,68.08,68.05,68.08,7287.0,60.0386,60.0474,60.0209,60.0474,7287.0
2018-10-01 13:40:00,68.08,68.09,68.06,68.09,4359.0,60.0474,60.0562,60.0298,60.0562,4359.0
2018-10-01 13:45:00,68.09,68.09,68.05,68.06,10809.0,60.0562,60.0562,60.0209,60.0298,10809.0
2018-10-01 13:50:00,68.06,68.06,68.04,68.05,10963.0,60.0298,60.0298,60.0121,60.0209,10963.0
2018-10-01 13:55:00,68.05,68.05,68.02,68.03,11565.0,60.0209,60.0209,59.9945,60.0033,11565.0
2018-10-01 14:00:00,68.03,68.03,68.0,68.02,29900.0,60.0033,60.0033,59.9768,59.9945,29900.0
2018-10-01 14:05:00,68.02,68.04,68.01,68.01,12201.0,59.9945,60.0121,59.9857,59.9857,12201.0
2018-10-01 14:10:00,68.02,68.02,67.99,68.01,19036.0,59.9945,59.9945,59.968,59.9857,19036.0
2018-10-01 14:15:00,68.01,68.02,68.0,68.01,16377.0,59.9857,59.9945,59.9768,59.9857,16377.0
2018-10-01 14:20:00,68.01,68.02,68.0,68.01,10481.0,59.9857,59.9945,59.9768,59.9857,10481.0
2018-10-01 14:25:00,68.01,68.03,68.01,68.02,10155.0,59.9857,60.0033,59.9857,59.9945,10155.0
2018-10-01 14:30:00,68.02,68.02,68.0,68.02,15484.0,59.9945,59.9945,59.9768,59.9945,15484.0
2018-10-01 14:35:00,68.02,68.02,68.0,68.01,11813.0,59.9945,59.9945,59.9768,59.9857,11813.0
2018-10-01 14:40:00,68.01,68.02,67.99,68.01,10721.0,59.9857,59.9945,59.968,59.9857,10721.0
2018-10-01 14:45:00,68.01,68.03,68.01,68.02,7643.0,59.9857,60.0033,59.9857,59.9945,7643.0
2018-10-01 14:50:00,68.02,68.03,68.01,68.01,7052.0,59.9945,60.0033,59.9857,59.9857,7052.0
2018-10-01 14:55:00,68.02,68.03,68.0,68.03,13680.0,59.9945,60.0033,59.9768,60.0033,13680.0
2018-10-01 15:00:00,68.03,68.04,68.02,68.03,4578.0,60.0033,60.0121,59.9945,60.0033,4578.0
2018-10-01 15:05:00,68.03,68.03,68.01,68.03,13282.0,60.0033,60.0033,59.9857,60.0033,13282.0
2018-10-01 15:10:00,68.02,68.04,68.02,68.03,35862.0,59.9945,60.0121,59.9945,60.0033,35862.0
2018-10-01 15:15:00,68.04,68.05,68.02,68.02,31325.0,60.0121,60.0209,59.9945,59.9945,31325.0
2018-10-01 15:20:00,68.02,68.02,67.96,67.97,7923.0,59.9945,59.9945,59.9416,59.9504,7923.0
2018-10-01 15:25:00,67.96,67.96,67.88,67.89,46250.0,59.9416,59.9416,59.871,59.8798,46250.0
2018-10-01 15:30:00,67.89,67.89,67.84,67.86,28962.0,59.8798,59.8798,59.8357,59.8533,28962.0
2018-10-01 15:35:00,67.86,67.86,67.83,67.84,24559.0,59.8533,59.8533,59.8269,59.8357,24559.0
2018-10-01 15:40:00,67.84,67.84,67.77,67.81,33661.0,59.8357,59.8357,59.774,59.8092,33661.0
2018-10-01 15:45:00,67.81,67.88,67.81,67.86,34902.0,59.8092,59.871,59.8092,59.8533,34902.0
2018-10-01 15:50:00,67.85,67.91,67.85,67.91,31248.0,59.8445,59.8974,59.8445,59.8974,31248.0
2018-10-01 15:55:00,67.91,67.95,67.9,67.9,62833.0,59.8974,59.9327,59.8886,59.8886,62833.0
2018-10-02 09:30:00,66.87,66.92,66.81,66.88,111877.0,58.9802,59.0243,58.9272,58.989,111877.0
2018-10-02 09:35:00,66.88,66.89,66.81,66.86,78737.0,58.989,58.9978,58.9272,58.9713,78737.0
2018-10-02 09:40:00,66.84,66.92,66.84,66.91,55198.0,58.9537,59.0243,58.9537,59.0154,55198.0
2018-10-02 09:45:00,66.92,66.97,66.91,66.95,154187.0,59.0243,59.0684,59.0154,59.0507,154187.0
2018-10-02 09:50:00,66.95,66.97,66.9,66.9,47780.0,59.0507,59.0684,59.0066,59.0066,47780.0
2018-10-02 09:55:00,66.9,66.95,66.88,66.95,31955.0,59.0066,59.0507,58.989,59.0507,31955.0
2018-10-02 10:00:00,66.95,66.99,66.94,66.96,47834.0,59.0507,59.086,59.0419,59.0595,47834.0
2018-10-02 10:05:00,66.97,66.97,66.86,66.87,75987.0,59.0684,59.0684,58.9713,58.9802,75987.0
2018-10-02 10:10:00,66.87,66.91,66.86,66.9,20130.0,58.9802,59.0154,58.9713,59.0066,20130.0
2018-10-02 10:15:00,66.91,66.95,66.87,66.88,26827.0,59.0154,59.0507,58.9802,58.989,26827.0
2018-10-02 10:20:00,66.89,66.9,66.84,66.88,33509.0,58.9978,59.0066,58.9537,58.989,33509.0
2018-10-02 10:25:00,66.88,66.92,66.85,66.89,43481.0,58.989,59.0243,58.9625,58.9978,43481.0
2018-10-02 10:30:00,66.9,66.91,66.83,66.84,49176.0,59.0066,59.0154,58.9449,58.9537,49176.0
2018-10-02 10:35:00,66.84,66.88,66.81,66.81,25197.0,58.9537,58.989,58.9272,58.9272,25197.0
2018-10-02 10:40:00,66.81,66.83,66.8,66.81,95924.0,58.9272,58.9449,58.9184,58.9272,95924.0
2018-10-02 10:45:00,66.81,66.95,66.81,66.94,16115.0,58.9272,59.0507,58.9272,59.0419,16115.0
2018-10-02 10:50:00,66.94,67.01,66.94,66.99,56419.0,59.0419,59.1036,59.0419,59.086,56419.0
2018-10-02 10:55:00,66.99,67.01,66.98,67.0,27833.0,59.086,59.1036,59.0772,59.0948,27833.0
2018-10-02 11:00:00,67.01,67.03,66.99,67.03,31143.0,59.1036,59.1213,59.086,59.1213,31143.0
2018-10-02 11:05:00,67.03,67.07,67.03,67.06,17253.0,59.1213,59.1566,59.1213,59.1477,17253.0
2018-10-02 11:10:00,67.07,67.08,67.06,67.07,24855.0,59.1566,59.1654,59.1477,59.1566,24855.0
2018-10-02 11:15:00,67.06,67.09,67.05,67.06,34395.0,59.1477,59.1742,59.1389,59.1477,34395.0
2018-10-02 11:20:00,67.06,67.12,67.05,67.12,48841.0,59.1477,59.2007,59.1389,59.2007,48841.0
2018-10-02 11:25:00,67.11,67.12,67.06,67.06,20547.0,59.1918,59.2007,59.1477,59.1477,20547.0
2018-10-02 11:30:00,67.07,67.08,66.99,67.02,35620.0,59.1566,59.1654,59.086,59.1125,35620.0
2018-10-02 11:35:00,67.01,67.01,66.93,66.93,18549.0,59.1036,59.1036,59.0331,59.0331,18549.0
2018-10-02 11:40:00,66.92,67.0,66.92,67.0,14769.0,59.0243,59.0948,59.0243,59.0948,14769.0
2018-10-02 11:45:00,67.01,67.04,67.01,67.03,8388.0,59.1036,59.1301,59.1036,59.1213,8388.0
2018-10-02 11:50:00,67.03,67.03,67.01,67.03,15194.0,59.1213,59.1213,59.1036,59.1213,15194.0
2018-10-02 11:55:00,67.04,67.07,67.04,67.06,13885.0,59.1301,59.1566,59.1301,59.1477,13885.0
2018-10-02 12:00:00,67.06,67.09,67.05,67.09,22212.0,59.1477,59.1742,59.1389,59.1742,22212.0
2018-10-02 12:05:00,67.09,67.09,67.08,67.08,6478.0,59.1742,59.1742,59.1654,59.1654,6478.0
2018-10-02 12:10:00,67.09,67.1,67.03,67.04,10630.0,59.1742,59.183,59.1213,59.1301,10630.0
2018-10-02 12:15:00,67.03,67.03,67.0,67.03,22849.0,59.1213,59.1213,59.0948,59.1213,22849.0
2018-10-02 12:20:00,67.02,67.05,67.0,67.05,17214.0,59.1125,59.1389,59.0948,59.1389,17214.0
2018-10-02 12:25:00,67.05,67.06,67.04,67.04,19111.0,59.1389,59.1477,59.1301,59.1301,19111.0
2018-10-02 12:30:00,67.04,67.06,67.04,67.05,10196.0,59.1301,59.1477,59.1301,59.1389,10196.0
2018-10-02 12:35:00,67.05,67.05,67.02,67.04,21031.0,59.1389,59.1389,59.1125,59.1301,21031.0
2018-10-02 12:40:00,67.04,67.05,67.02,67.03,3712.0,59.1301,59.1389,59.1125,59.1213,3712.0
2018-10-02 12:45:00,67.02,67.03,66.97,66.97,7431.0,59.1125,59.1213,59.0684,59.0684,7431.0
2018-10-02 12:50:00,66.97,66.97,66.92,66.96,13951.0,59.0684,59.0684,59.0243,59.0595,13951.0
2018-10-02 12:55:00,66.96,66.98,66.95,66.97,11232.0,59.0595,59.0772,59.0507,59.0684,11232.0
2018-10-02 13:00:00,66.97,66.99,66.96,66.98,13142.0,59.0684,59.086,59.0595,59.0772,13142.0
2018-10-02 13:05:00,66.98,67.0,66.98,66.98,6003.0,59.0772,59.0948,59.0772,59.0772,6003.0
2018-10-02 13:10:00,66.99,67.01,66.99,67.0,3372.0,59.086,59.1036,59.086,59.0948,3372.0
2018-10-02 13:15:00,67.02,67.02,66.99,67.01,11954.0,59.1125,59.1125,59.086,59.1036,11954.0
2018-10-02 13:20:00,67.01,67.02,67.0,67.01,4585.0,59.1036,59.1125,59.0948,59.1036,4585.0
2018-10-02 13:25:00,67.01,67.02,67.01,67.01,3482.0,59.1036,59.1125,59.1036,59.1036,3482.0
2018-10-02 13:30:00,67.0,67.02,67.0,67.02,3455.0,59.0948,59.1125,59.0948,59.1125,3455.0
2018-10-02 13:35:00,67.02,67.04,67.02,67.03,13064.0,59.1125,59.1301,59.1125,59.1213,13064.0
2018-10-02 13:40:00,67.03,67.05,67.02,67.05,3810.0,59.1213,59.1389,59.1125,59.1389,3810.0
2018-10-02 13:45:00,67.05,67.06,67.04,67.05,6940.0,59.1389,59.1477,59.1301,59.1389,6940.0
2018-10-02 13:50:00,67.05,67.05,67.02,67.02,3420.0,59.1389,59.1389,59.1125,59.1125,3420.0
2018-10-02 13:55:00,67.03,67.04,66.99,67.0,6125.0,59.1213,59.1301,59.086,59.0948,6125.0
2018-10-02 14:00:00,67.0,67.0,66.96,66.99,103204.0,59.0948,59.0948,59.0595,59.086,103204.0
2018-10-02 14:05:00,66.99,67.0,66.97,67.0,4200.0,59.086,59.0948,59.0684,59.0948,4200.0
2018-10-02 14:10:00,67.0,67.04,67.0,67.01,14003.0,59.0948,59.1301,59.0948,59.1036,14003.0
2018-10-02 14:15:00,67.02,67.06,67.01,67.06,13562.0,59.1125,59.1477,59.1036,59.1477,13562.0
2018-10-02 14:20:00,67.06,67.07,67.03,67.03,11510.0,59.1477,59.1566,59.1213,59.1213,11510.0
2018-10-02 14:25:00,67.03,67.05,67.03,67.04,3677.0,59.1213,59.1389,59.1213,59.1301,3677.0
2018-10-02 14:30:00,67.04,67.04,67.02,67.03,4730.0,59.1301,59.1301,59.1125,59.1213,4730.0
2018-10-02 14:35:00,67.03,67.04,67.0,67.01,6465.0,59.1213,59.1301,59.0948,59.1036,6465.0
2018-10-02 14:40:00,67.01,67.03,67.0,67.0,15215.0,59.1036,59.1213,59.0948,59.0948,15215.0
2018-10-02 14:45:00,67.0,67.03,67.0,67.03,3989.0,59.0948,59.1213,59.0948,59.1213,3989.0
2018-10-02 14:50:00,67.03,67.03,67.01,67.01,6783.0,59.1213,59.1213,59.1036,59.1036,6783.0
2018-10-02 14:55:00,66.99,67.0,66.97,67.0,10398.0,59.086,59.0948,59.0684,59.0948,10398.0
2018-10-02 15:00:00,66.99,67.0,66.93,66.95,14881.0,59.086,59.0948,59.0331,59.0507,14881.0
2018-10-02 15:05:00,66.96,66.97,66.94,66.96,11797.0,59.0595,59.0684,59.0419,59.0595,11797.0
2018-10-02 15:10:00,66.97,66.97,66.92,66.94,10362.0,59.0684,59.0684,59.0243,59.0419,10362.0
2018-10-02 15:15:00,66.93,66.94,66.9,66.9,4454.0,59.0331,59.0419,59.0066,59.0066,4454.0
2018-10-02 15:20:00,66.9,66.93,66.89,66.92,16074.0,59.0066,59.0331,58.9978,59.0243,16074.0
2018-10-02 15:25:00,66.92,66.94,66.91,66.92,9985.0,59.0243,59.0419,59.0154,59.0243,9985.0
2018-10-02 15:30:00,66.93,66.96,66.92,66.94,11693.0,59.0331,59.0595,59.0243,59.0419,11693.0
2018-10-02 15:35:00,66.94,66.95,66.91,66.92,15538.0,59.0419,59.0507,59.0154,59.0243,15538.0
2018-10-02 15:40:00,66.93,66.95,66.89,66.93,50851.0,59.0331,59.0507,58.9978,59.0331,50851.0
2018-10-02 15:45:00,66.93,66.97,66.9,66.92,64468.0,59.0331,59.0684,59.0066,59.0243,64468.0
2018-10-02 15:50:00,66.92,66.95,66.89,66.92,45662.0,59.0243,59.0507,58.9978,59.0243,45662.0
2018-10-02 15:55:00,66.92,66.94,66.9,66.91,94885.0,59.0243,59.0419,59.0066,59.0154,94885.0
2018-10-03 09:30:00,67.02,67.09,66.86,66.91,104171.0,59.1125,59.1742,58.9713,59.0154,104171.0
2018-10-03 09:35:00,66.93,66.99,66.89,66.89,28840.0,59.0331,59.086,58.9978,58.9978,28840.0
2018-10-03 09:40:00,66.9,66.94,66.82,66.82,33283.0,59.0066,59.0419,58.9361,58.9361,33283.0
2018-10-03 09:45:00,66.83,66.88,66.77,66.83,76312.0,58.9449,58.989,58.892,58.9449,76312.0
2018-10-03 09:50:00,66.82,66.84,66.77,66.8,46112.0,58.9361,58.9537,58.892,58.9184,46112.0
2018-10-03 09:55:00,66.8,66.81,66.75,66.77,16028.0,58.9184,58.9272,58.8743,58.892,16028.0
2018-10-03 10:00:00,66.76,66.81,66.73,66.8,41463.0,58.8831,58.9272,58.8567,58.9184,41463.0
2018-10-03 10:05:00,66.79,66.89,66.78,66.88,21408.0,58.9096,58.9978,58.9008,58.989,21408.0
2018-10-03 10:10:00,66.89,67.0,66.89,67.0,26543.0,58.9978,59.0948,58.9978,59.0948,26543.0
2018-10-03 10:15:00,67.0,67.01,66.95,67.0,21775.0,59.0948,59.1036,59.0507,59.0948,21775.0
2018-10-03 10:20:00,66.99,67.09,66.99,67.06,19981.0,59.086,59.1742,59.086,59.1477,19981.0
2018-10-03 10:25:00,67.05,67.07,67.04,67.05,9935.0,59.1389,59.1566,59.1301,59.1389,9935.0
2018-10-03 10:30:00,67.05,67.05,67.01,67.02,11423.0,59.1389,59.1389,59.1036,59.1125,11423.0
2018-10-03 10:35:00,67.03,67.04,66.97,66.98,7823.0,59.1213,59.1301,59.0684,59.0772,7823.0
2018-10-03 10:40:00,66.98,66.98,66.91,66.96,10348.0,59.0772,59.0772,59.0154,59.0595,10348.0
2018-10-03 10:45:00,66.97,67.0,66.91,66.99,24779.0,59.0684,59.0948,59.0154,59.086,24779.0
2018-10-03 10:50:00,67.0,67.0,66.9,66.9,25149.0,59.0948,59.0948,59.0066,59.0066,25149.0
2018-10-03 10:55:00,66.9,66.94,66.89,66.92,20853.0,59.0066,59.0419,58.9978,59.0243,20853.0
2018-10-03 11:00:00,66.93,66.94,66.86,66.87,13713.0,59.0331,59.0419,58.9713,58.9802,13713.0
2018-10-03 11:05:00,66.87,66.9,66.85,66.88,28319.0,58.9802,59.0066,58.9625,58.989,28319.0
2018-10-03 11:10:00,66.87,66.9,66.87,66.88,10043.0,58.9802,59.0066,58.9802,58.989,10043.0
2018-10-03 11:15:00,66.87,66.89,66.82,66.83,14048.0,58.9802,58.9978,58.9361,58.9449,14048.0
2018-10-03 11:20:00,66.83,66.83,66.76,66.79,64644.0,58.9449,58.9449,58.8831,58.9096,64644.0
2018-10-03 11:25:00,66.79,66.8,66.77,66.8,30931.0,58.9096,58.9184,58.892,58.9184,30931.0
2018-10-03 11:30:00,66.79,66.82,66.75,66.77,42960.0,58.9096,58.9361,58.8743,58.892,42960.0
2018-10-03 11:35:00,66.77,66.78,66.75,66.77,87538.0,58.892,58.9008,58.8743,58.892,87538.0
2018-10-03 11:40:00,66.77,66.77,66.71,66.73,42750.0,58.892,58.892,58.839,58.8567,42750.0
2018-10-03 11:45:00,66.72,66.75,66.67,66.73,22848.0,58.8479,58.8743,58.8038,58.8567,22848.0
2018-10-03 11:50:00,66.74,66.77,66.66,66.67,27635.0,58.8655,58.892,58.7949,58.8038,27635.0
2018-10-03 11:55:00,66.68,66.72,66.64,66.72,18967.0,58.8126,58.8479,58.7773,58.8479,18967.0
2018-10-03 12:00:00,66.72,66.73,66.66,66.68,33183.0,58.8479,58.8567,58.7949,58.8126,33183.0
2018-10-03 12:05:00,66.67,66.67,66.58,66.59,71765.0,58.8038,58.8038,58.7244,58.7332,71765.0
2018-10-03 12:10:00,66.59,66.67,66.59,66.67,11703.0,58.7332,58.8038,58.7332,58.8038,11703.0
2018-10-03 12:15:00,66.68,66.69,66.62,66.68,10095.0,58.8126,58.8214,58.7597,58.8126,10095.0
2018-10-03 12:20:00,66.67,66.72,66.67,66.71,12805.0,58.8038,58.8479,58.8038,58.839,12805.0
2018-10-03 12:25:00,66.7,66.72,66.69,66.72,8154.0,58.8302,58.8479,58.8214,58.8479,8154.0
2018-10-03 12:30:00,66.73,66.73,66.7,66.71,4750.0,58.8567,58.8567,58.8302,58.839,4750.0
2018-10-03 12:35:00,66.72,66.72,66.65,66.66,4050.0,58.8479,58.8479,58.7861,58.7949,4050.0
2018-10-03 12:40:00,66.66,66.66,66.59,66.61,31376.0,58.7949,58.7949,58.7332,58.7508,31376.0
2018-10-03 12:45:00,66.62,66.67,66.62,66.66,12940.0,58.7597,58.8038,58.7597,58.7949,12940.0
2018-10-03 12:50:00,66.67,66.67,66.62,66.63,17441.0,58.8038,58.8038,58.7597,58.7685,17441.0
2018-10-03 12:55:00,66.62,66.64,66.6,66.61,15348.0,58.7597,58.7773,58.742,58.7508,15348.0
2018-10-03 13:00:00,66.6,66.61,66.59,66.61,6553.0,58.742,58.7508,58.7332,58.7508,6553.0
2018-10-03 13:05:00,66.61,66.65,66.58,66.59,35671.0,58.7508,58.7861,58.7244,58.7332,35671.0
2018-10-03 13:10:00,66.59,66.6,66.56,66.57,29558.0,58.7332,58.742,58.7067,58.7156,29558.0
2018-10-03 13:15:00,66.56,66.56,66.46,66.46,20638.0,58.7067,58.7067,58.6185,58.6185,20638.0
2018-10-03 13:20:00,66.46,66.46,66.41,66.44,29332.0,58.6185,58.6185,58.5744,58.6009,29332.0
2018-10-03 13:25:00,66.45,66.46,66.4,66.46,31784.0,58.6097,58.6185,58.5656,58.6185,31784.0
2018-10-03 13:30:00,66.46,66.48,66.44,66.44,13280.0,58.6185,58.6362,58.6009,58.6009,13280.0
2018-10-03 13:35:00,66.44,66.52,66.43,66.5,7580.0,58.6009,58.6715,58.5921,58.6538,7580.0
2018-10-03 13:40:00,66.5,66.51,66.44,66.45,18789.0,58.6538,58.6626,58.6009,58.6097,18789.0
2018-10-03 13:45:00,66.44,66.45,66.42,66.45,20146.0,58.6009,58.6097,58.5833,58.6097,20146.0
2018-10-03 13:50:00,66.45,66.47,66.42,66.42,13738.0,58.6097,58.6274,58.5833,58.5833,13738.0
2018-10-03 13:55:00,66.42,66.44,66.4,66.41,16928.0,58.5833,58.6009,58.5656,58.5744,16928.0
2018-10-03 14:00:00,66.42,66.44,66.4,66.41,28709.0,58.5833,58.6009,58.5656,58.5744,28709.0
2018-10-03 14:05:00,66.41,66.41,66.38,66.4,37296.0,58.5744,58.5744,58.548,58.5656,37296.0
2018-10-03 14:10:00,66.41,66.43,66.41,66.43,62030.0,58.5744,58.5921,58.5744,58.5921,62030.0
2018-10-03 14:15:00,66.43,66.46,66.42,66.43,56580.0,58.5921,58.6185,58.5833,58.5921,56580.0
2018-10-03 14:20:00,66.43,66.43,66.36,66.39,87338.0,58.5921,58.5921,58.5303,58.5568,87338.0
2018-10-03 14:25:00,66.38,66.44,66.36,66.38,45808.0,58.548,58.6009,58.5303,58.548,45808.0
2018-10-03 14:30:00,66.38,66.39,66.33,66.34,32038.0,58.548,58.5568,58.5039,58.5127,32038.0
2018-10-03 14:35:00,66.33,66.33,66.18,66.3,135699.0,58.5039,58.5039,58.3716,58.4774,135699.0
2018-10-03 14:40:00,66.27,66.28,66.2,66.26,41550.0,58.4509,58.4598,58.3892,58.4421,41550.0
2018-10-03 14:45:00,66.26,66.26,66.16,66.17,26045.0,58.4421,58.4421,58.3539,58.3627,26045.0
2018-10-03 14:50:00,66.17,66.21,66.12,66.13,61957.0,58.3627,58.398,58.3186,58.3275,61957.0
2018-10-03 14:55:00,66.13,66.19,66.11,66.17,53829.0,58.3275,58.3804,58.3098,58.3627,53829.0
2018-10-03 15:00:00,66.18,66.21,66.14,66.16,60115.0,58.3716,58.398,58.3363,58.3539,60115.0
2018-10-03 15:05:00,66.16,66.17,66.14,66.15,49997.0,58.3539,58.3627,58.3363,58.3451,49997.0
2018-10-03 15:10:00,66.15,66.15,66.11,66.12,43442.0,58.3451,58.3451,58.3098,58.3186,43442.0
2018-10-03 15:15:00,66.13,66.14,66.08,66.1,103604.0,58.3275,58.3363,58.2834,58.301,103604.0
2018-10-03 15:20:00,66.11,66.14,66.07,66.1,47025.0,58.3098,58.3363,58.2745,58.301,47025.0
2018-10-03 15:25:00,66.1,66.11,66.07,66.08,48387.0,58.301,58.3098,58.2745,58.2834,48387.0
2018-10-03 15:30:00,66.08,66.14,66.08,66.11,51352.0,58.2834,58.3363,58.2834,58.3098,51352.0
2018-10-03 15:35:00,66.12,66.15,66.09,66.11,39673.0,58.3186,58.3451,58.2922,58.3098,39673.0
2018-10-03 15:40:00,66.12,66.13,66.09,66.12,30500.0,58.3186,58.3275,58.2922,58.3186,30500.0
2018-10-03 15:45:00,66.14,66.17,66.12,66.14,39765.0,58.3363,58.3627,58.3186,58.3363,39765.0
2018-10-03 15:50:00,66.14,66.19,66.13,66.17,79323.0,58.3363,58.3804,58.3275,58.3627,79323.0
2018-10-03 15:55:00,66.17,66.2,66.16,66.19,89677.0,58.3627,58.3892,58.3539,58.3804,89677.0
2018-10-04 09:30:00,65.15,65.17,65.04,65.06,130405.0,57.4631,57.4807,57.3661,57.3837,130405.0
2018-10-04 09:35:00,65.06,65.13,65.01,65.12,91145.0,57.3837,57.4455,57.3396,57.4366,91145.0
2018-10-04 09:40:00,65.12,65.12,65.02,65.02,54416.0,57.4366,57.4366,57.3484,57.3484,54416.0
2018-10-04 09:45:00,65.02,65.1,65.0,65.1,68363.0,57.3484,57.419,57.3308,57.419,68363.0
2018-10-04 09:50:00,65.09,65.13,65.06,65.12,25680.0,57.4102,57.4455,57.3837,57.4366,25680.0
2018-10-04 09:55:00,65.13,65.14,65.05,65.08,54557.0,57.4455,57.4543,57.3749,57.4014,54557.0
2018-10-04 10:00:00,65.07,65.07,64.98,65.01,96584.0,57.3925,57.3925,57.3132,57.3396,96584.0
2018-10-04 10:05:00,65.0,65.02,64.93,64.93,171365.0,57.3308,57.3484,57.2691,57.2691,171365.0
2018-10-04 10:10:00,64.93,64.94,64.88,64.9,147438.0,57.2691,57.2779,57.225,57.2426,147438.0
2018-10-04 10:15:00,64.9,64.91,64.86,64.88,30519.0,57.2426,57.2514,57.2073,57.225,30519.0
2018-10-04 10:20:00,64.87,64.89,64.77,64.78,45830.0,57.2161,57.2338,57.1279,57.1368,45830.0
2018-10-04 10:25:00,64.78,64.84,64.75,64.81,28943.0,57.1368,57.1897,57.1103,57.1632,28943.0
2018-10-04 10:30:00,64.81,64.83,64.7,64.73,62067.0,57.1632,57.1809,57.0662,57.0927,62067.0
2018-10-04 10:35:00,64.73,64.77,64.7,64.74,68348.0,57.0927,57.1279,57.0662,57.1015,68348.0
2018-10-04 10:40:00,64.74,64.76,64.69,64.75,62702.0,57.1015,57.1191,57.0574,57.1103,62702.0
2018-10-04 10:45:00,64.75,64.79,64.73,64.79,55635.0,57.1103,57.1456,57.0927,57.1456,55635.0
2018-10-04 10:50:00,64.8,64.83,64.73,64.74,89764.0,57.1544,57.1809,57.0927,57.1015,89764.0
2018-10-04 10:55:00,64.74,64.76,64.65,64.65,77642.0,57.1015,57.1191,57.0221,57.0221,77642.0
2018-10-04 11:00:00,64.65,64.8,64.64,64.8,47185.0,57.0221,57.1544,57.0133,57.1544,47185.0
2018-10-04 11:05:00,64.8,64.8,64.66,64.68,50693.0,57.1544,57.1544,57.0309,57.0486,50693.0
2018-10-04 11:10:00,64.68,64.74,64.65,64.66,38309.0,57.0486,57.1015,57.0221,57.0309,38309.0
2018-10-04 11:15:00,64.66,64.7,64.64,64.67,57244.0,57.0309,57.0662,57.0133,57.0397,57244.0
2018-10-04 11:20:00,64.67,64.69,64.63,64.68,24958.0,57.0397,57.0574,57.0044,57.0486,24958.0
2018-10-04 11:25:00,64.69,64.69,64.57,64.59,42590.0,57.0574,57.0574,56.9515,56.9692,42590.0
2018-10-04 11:30:00,64.6,64.63,64.54,64.57,77830.0,56.978,57.0044,56.9251,56.9515,77830.0
2018-10-04 11:35:00,64.56,64.6,64.51,64.51,40181.0,56.9427,56.978,56.8986,56.8986,40181.0
2018-10-04 11:40:00,64.51,64.55,64.47,64.48,20986.0,56.8986,56.9339,56.8633,56.8721,20986.0
2018-10-04 11:45:00,64.47,64.54,64.47,64.49,27764.0,56.8633,56.9251,56.8633,56.881,27764.0
2018-10-04 11:50:00,64.5,64.5,64.44,64.5,17651.0,56.8898,56.8898,56.8369,56.8898,17651.0
2018-10-04 11:55:00,64.51,64.52,64.46,64.46,22894.0,56.8986,56.9074,56.8545,56.8545,22894.0
2018-10-04 12:00:00,64.46,64.46,64.39,64.42,34266.0,56.8545,56.8545,56.7928,56.8192,34266.0
2018-10-04 12:05:00,64.42,64.47,64.37,64.45,51612.0,56.8192,56.8633,56.7751,56.8457,51612.0
2018-10-04 12:10:00,64.45,64.45,64.34,64.36,49450.0,56.8457,56.8457,56.7487,56.7663,49450.0
2018-10-04 12:15:00,64.36,64.36,64.29,64.3,47656.0,56.7663,56.7663,56.7046,56.7134,47656.0
2018-10-04 12:20:00,64.3,64.31,64.24,64.25,47173.0,56.7134,56.7222,56.6605,56.6693,47173.0
2018-10-04 12:25:00,64.25,64.33,64.22,64.32,47663.0,56.6693,56.7398,56.6428,56.731,47663.0
2018-10-04 12:30:00,64.31,64.39,64.3,64.39,68244.0,56.7222,56.7928,56.7134,56.7928,68244.0
2018-10-04 12:35:00,64.39,64.45,64.39,64.42,49224.0,56.7928,56.8457,56.7928,56.8192,49224.0
2018-10-04 12:40:00,64.42,64.43,64.39,64.39,23848.0,56.8192,56.828,56.7928,56.7928,23848.0
2018-10-04 12:45:00,64.38,64.44,64.36,64.36,39187.0,56.7839,56.8369,56.7663,56.7663,39187.0
2018-10-04 12:50:00,64.36,64.39,64.3,64.3,26046.0,56.7663,56.7928,56.7134,56.7134,26046.0
2018-10-04 12:55:00,64.3,64.32,64.28,64.31,32288.0,56.7134,56.731,56.6957,56.7222,32288.0
2018-10-04 13:00:00,64.3,64.31,64.26,64.31,33179.0,56.7134,56.7222,56.6781,56.7222,33179.0
2018-10-04 13:05:00,64.32,64.37,64.29,64.31,17496.0,56.731,56.7751,56.7046,56.7222,17496.0
2018-10-04 13:10:00,64.31,64.33,64.24,64.29,15641.0,56.7222,56.7398,56.6605,56.7046,15641.0
2018-10-04 13:15:00,64.29,64.33,64.26,64.29,17554.0,56.7046,56.7398,56.6781,56.7046,17554.0
2018-10-04 13:20:00,64.28,64.33,64.25,64.33,24679.0,56.6957,56.7398,56.6693,56.7398,24679.0
2018-10-04 13:25:00,64.33,64.39,64.33,64.37,27198.0,56.7398,56.7928,56.7398,56.7751,27198.0
2018-10-04 13:30:00,64.36,64.37,64.27,64.29,24534.0,56.7663,56.7751,56.6869,56.7046,24534.0
2018-10-04 13:35:00,64.29,64.3,64.24,64.27,11200.0,56.7046,56.7134,56.6605,56.6869,11200.0
2018-10-04 13:40:00,64.28,64.37,64.28,64.37,14725.0,56.6957,56.7751,56.6957,56.7751,14725.0
2018-10-04 13:45:00,64.37,64.39,64.28,64.29,40503.0,56.7751,56.7928,56.6957,56.7046,40503.0
2018-10-04 13:50:00,64.29,64.34,64.25,64.32,32942.0,56.7046,56.7487,56.6693,56.731,32942.0
2018-10-04 13:55:00,64.32,64.35,64.26,64.34,23864.0,56.731,56.7575,56.6781,56.7487,23864.0
2018-10-04 14:00:00,64.33,64.35,64.26,64.33,19535.0,56.7398,56.7575,56.6781,56.7398,19535.0
2018-10-04 14:05:00,64.33,64.33,64.26,64.26,31033.0,56.7398,56.7398,56.6781,56.6781,31033.0
2018-10-04 14:10:00,64.26,64.3,64.24,64.27,27808.0,56.6781,56.7134,56.6605,56.6869,27808.0
2018-10-04 14:15:00,64.27,64.27,64.18,64.18,37997.0,56.6869,56.6869,56.6075,56.6075,37997.0
2018-10-04 14:20:00,64.19,64.21,64.15,64.21,28285.0,56.6164,56.634,56.5811,56.634,28285.0
2018-10-04 14:25:00,64.2,64.26,64.18,64.23,50009.0,56.6252,56.6781,56.6075,56.6516,50009.0
2018-10-04 14:30:00,64.23,64.26,64.21,64.26,50130.0,56.6516,56.6781,56.634,56.6781,50130.0
2018-10-04 14:35:00,64.26,64.41,64.26,64.41,98938.0,56.6781,56.8104,56.6781,56.8104,98938.0
2018-10-04 14:40:00,64.4,64.4,64.31,64.32,46276.0,56.8016,56.8016,56.7222,56.731,46276.0
2018-10-04 14:45:00,64.32,64.39,64.3,64.36,40151.0,56.731,56.7928,56.7134,56.7663,40151.0
2018-10-04 14:50:00,64.37,64.46,64.36,64.45,62069.0,56.7751,56.8545,56.7663,56.8457,62069.0
2018-10-04 14:55:00,64.46,64.47,64.43,64.46,30191.0,56.8545,56.8633,56.828,56.8545,30191.0
2018-10-04 15:00:00,64.46,64.47,64.41,64.46,15621.0,56.8545,56.8633,56.8104,56.8545,15621.0
2018-10-04 15:05:00,64.46,64.51,64.46,64.5,16013.0,56.8545,56.8986,56.8545,56.8898,16013.0
2018-10-04 15:10:00,64.51,64.52,64.43,64.46,63141.0,56.8986,56.9074,56.828,56.8545,63141.0
2018-10-04 15:15:00,64.47,64.48,64.43,64.43,37483.0,56.8633,56.8721,56.828,56.828,37483.0
2018-10-04 15:20:00,64.42,64.43,64.33,64.36,57179.0,56.8192,56.828,56.7398,56.7663,57179.0
2018-10-04 15:25:00,64.36,64.38,64.3,64.3,55512.0,56.7663,56.7839,56.7134,56.7134,55512.0
2018-10-04 15:30:00,64.3,64.33,64.28,64.3,58157.0,56.7134,56.7398,56.6957,56.7134,58157.0
2018-10-04 15:35:00,64.3,64.3,64.27,64.29,39868.0,56.7134,56.7134,56.6869,56.7046,39868.0
2018-10-04 15:40:00,64.29,64.32,64.27,64.31,45127.0,56.7046,56.731,56.6869,56.7222,45127.0
2018-10-04 15:45:00,64.31,64.44,64.3,64.4,48285.0,56.7222,56.8369,56.7134,56.8016,48285.0
2018-10-04 15:50:00,64.41,64.41,64.36,64.41,103044.0,56.8104,56.8104,56.7663,56.8104,103044.0
2018-10-04 15:55:00,64.41,64.41,64.31,64.32,211639.0,56.8104,56.8104,56.7222,56.731,211639.0
2018-10-05 09:30:00,64.63,64.67,64.55,64.62,131274.0,57.0044,57.0397,56.9339,56.9956,131274.0
2018-10-05 09:35:00,64.63,64.7,64.62,64.65,85046.0,57.0044,57.0662,56.9956,57.0221,85046.0
2018-10-05 09:40:00,64.64,64.68,64.63,64.65,66091.0,57.0133,57.0486,57.0044,57.0221,66091.0
2018-10-05 09:45:00,64.66,64.69,64.59,64.6,76136.0,57.0309,57.0574,56.9692,56.978,76136.0
2018-10-05 09:50:00,64.6,64.65,64.56,64.6,56205.0,56.978,57.0221,56.9427,56.978,56205.0
2018-10-05 09:55:00,64.6,64.6,64.53,64.54,39288.0,56.978,56.978,56.9162,56.9251,39288.0
2018-10-05 10:00:00,64.55,64.62,64.52,64.55,33622.0,56.9339,56.9956,56.9074,56.9339,33622.0
2018-10-05 10:05:00,64.55,64.59,64.54,64.56,18202.0,56.9339,56.9692,56.9251,56.9427,18202.0
2018-10-05 10:10:00,64.54,64.56,64.49,64.54,12500.0,56.9251,56.9427,56.881,56.9251,12500.0
2018-10-05 10:15:00,64.54,64.6,64.53,64.55,20251.0,56.9251,56.978,56.9162,56.9339,20251.0
2018-10-05 10:20:00,64.55,64.64,64.55,64.63,13060.0,56.9339,57.0133,56.9339,57.0044,13060.0
2018-10-05 10:25:00,64.64,64.68,64.63,64.66,28088.0,57.0133,57.0486,57.0044,57.0309,28088.0
2018-10-05 10:30:00,64.65,64.65,64.59,64.62,12378.0,57.0221,57.0221,56.9692,56.9956,12378.0
2018-10-05 10:35:00,64.62,64.65,64.56,64.58,25145.0,56.9956,57.0221,56.9427,56.9603,25145.0
2018-10-05 10:40:00,64.56,64.56,64.52,64.54,13418.0,56.9427,56.9427,56.9074,56.9251,13418.0
2018-10-05 10:45:00,64.53,64.54,64.46,64.46,16358.0,56.9162,56.9251,56.8545,56.8545,16358.0
2018-10-05 10:50:00,64.45,64.51,64.45,64.5,27827.0,56.8457,56.8986,56.8457,56.8898,27827.0
2018-10-05 10:55:00,64.49,64.58,64.47,64.49,78468.0,56.881,56.9603,56.8633,56.881,78468.0
2018-10-05 11:00:00,64.5,64.5,64.41,64.46,36048.0,56.8898,56.8898,56.8104,56.8545,36048.0
2018-10-05 11:05:00,64.45,64.49,64.43,64.43,51796.0,56.8457,56.881,56.828,56.828,51796.0
2018-10-05 11:10:00,64.43,64.47,64.42,64.45,33007.0,56.828,56.8633,56.8192,56.8457,33007.0
2018-10-05 11:15:00,64.44,64.45,64.35,64.36,20299.0,56.8369,56.8457,56.7575,56.7663,20299.0
2018-10-05 11:20:00,64.36,64.4,64.33,64.4,24852.0,56.7663,56.8016,56.7398,56.8016,24852.0
2018-10-05 11:25:00,64.41,64.42,64.32,64.32,48554.0,56.8104,56.8192,56.731,56.731,48554.0
2018-10-05 11:30:00,64.32,64.36,64.29,64.34,93439.0,56.731,56.7663,56.7046,56.7487,93439.0
2018-10-05 11:35:00,64.34,64.38,64.31,64.38,40836.0,56.7487,56.7839,56.7222,56.7839,40836.0
2018-10-05 11:40:00,64.37,64.37,64.28,64.31,90256.0,56.7751,56.7751,56.6957,56.7222,90256.0
2018-10-05 11:45:00,64.3,64.3,64.25,64.28,25691.0,56.7134,56.7134,56.6693,56.6957,25691.0
2018-10-05 11:50:00,64.28,64.29,64.22,64.24,60399.0,56.6957,56.7046,56.6428,56.6605,60399.0
2018-10-05 11:55:00,64.23,64.25,64.15,64.17,67821.0,56.6516,56.6693,56.5811,56.5987,67821.0
2018-10-05 12:00:00,64.17,64.26,64.16,64.26,57452.0,56.5987,56.6781,56.5899,56.6781,57452.0
2018-10-05 12:05:00,64.25,64.3,64.23,64.27,23300.0,56.6693,56.7134,56.6516,56.6869,23300.0
2018-10-05 12:10:00,64.26,64.27,64.22,64.24,11784.0,56.6781,56.6869,56.6428,56.6605,11784.0
2018-10-05 12:15:00,64.24,64.29,64.22,64.25,26806.0,56.6605,56.7046,56.6428,56.6693,26806.0
2018-10-05 12:20:00,64.26,64.28,64.25,64.25,28108.0,56.6781,56.6957,56.6693,56.6693,28108.0
2018-10-05 12:25:00,64.26,64.27,64.22,64.25,14775.0,56.6781,56.6869,56.6428,56.6693,14775.0
2018-10-05 12:30:00,64.24,64.24,64.18,64.18,13951.0,56.6605,56.6605,56.6075,56.6075,13951.0
2018-10-05 12:35:00,64.17,64.21,64.15,64.17,11640.0,56.5987,56.634,56.5811,56.5987,11640.0
2018-10-05 12:40:00,64.17,64.17,64.09,64.14,32053.0,56.5987,56.5987,56.5282,56.5723,32053.0
2018-10-05 12:45:00,64.14,64.19,64.13,64.19,16729.0,56.5723,56.6164,56.5634,56.6164,16729.0
2018-10-05 12:50:00,64.18,64.21,64.17,64.19,26117.0,56.6075,56.634,56.5987,56.6164,26117.0
2018-10-05 12:55:00,64.18,64.19,64.12,64.14,14006.0,56.6075,56.6164,56.5546,56.5723,14006.0
2018-10-05 13:00:00,64.14,64.14,64.08,64.1,11811.0,56.5723,56.5723,56.5193,56.537,11811.0
2018-10-05 13:05:00,64.09,64.14,64.08,64.08,16299.0,56.5282,56.5723,56.5193,56.5193,16299.0
2018-10-05 13:10:00,64.08,64.1,64.05,64.08,12231.0,56.5193,56.537,56.4929,56.5193,12231.0
2018-10-05 13:15:00,64.08,64.12,64.08,64.09,21639.0,56.5193,56.5546,56.5193,56.5282,21639.0
2018-10-05 13:20:00,64.08,64.08,64.0,64.01,17422.0,56.5193,56.5193,56.4488,56.4576,17422.0
2018-10-05 13:25:00,64.01,64.04,64.0,64.04,17301.0,56.4576,56.4841,56.4488,56.4841,17301.0
2018-10-05 13:30:00,64.04,64.1,64.04,64.05,16409.0,56.4841,56.537,56.4841,56.4929,16409.0
2018-10-05 13:35:00,64.05,64.12,64.02,64.12,20979.0,56.4929,56.5546,56.4664,56.5546,20979.0
2018-10-05 13:40:00,64.12,64.18,64.12,64.18,55890.0,56.5546,56.6075,56.5546,56.6075,55890.0
2018-10-05 13:45:00,64.18,64.22,64.16,64.22,9975.0,56.6075,56.6428,56.5899,56.6428,9975.0
2018-10-05 13:50:00,64.23,64.24,64.19,64.23,13570.0,56.6516,56.6605,56.6164,56.6516,13570.0
2018-10-05 13:55:00,64.23,64.23,64.2,64.21,7481.0,56.6516,56.6516,56.6252,56.634,7481.0
2018-10-05 14:00:00,64.21,64.24,64.2,64.21,18353.0,56.634,56.6605,56.6252,56.634,18353.0
2018-10-05 14:05:00,64.22,64.23,64.16,64.16,5176.0,56.6428,56.6516,56.5899,56.5899,5176.0
2018-10-05 14:10:00,64.17,64.2,64.15,64.16,14585.0,56.5987,56.6252,56.5811,56.5899,14585.0
2018-10-05 14:15:00,64.16,64.26,64.14,64.26,20992.0,56.5899,56.6781,56.5723,56.6781,20992.0
2018-10-05 14:20:00,64.26,64.28,64.23,64.26,46811.0,56.6781,56.6957,56.6516,56.6781,46811.0
2018-10-05 14:25:00,64.26,64.27,64.23,64.27,23400.0,56.6781,56.6869,56.6516,56.6869,23400.0
2018-10-05 14:30:00,64.26,64.31,64.26,64.27,14544.0,56.6781,56.7222,56.6781,56.6869,14544.0
2018-10-05 14:35:00,64.27,64.28,64.22,64.26,9856.0,56.6869,56.6957,56.6428,56.6781,9856.0
2018-10-05 14:40:00,64.26,64.35,64.26,64.31,30944.0,56.6781,56.7575,56.6781,56.7222,30944.0
2018-10-05 14:45:00,64.31,64.31,64.27,64.29,12414.0,56.7222,56.7222,56.6869,56.7046,12414.0
2018-10-05 14:50:00,64.31,64.32,64.28,64.3,5443.0,56.7222,56.731,56.6957,56.7134,5443.0
2018-10-05 14:55:00,64.3,64.32,64.26,64.32,10402.0,56.7134,56.731,56.6781,56.731,10402.0
2018-10-05 15:00:00,64.32,64.35,64.29,64.33,13259.0,56.731,56.7575,56.7046,56.7398,13259.0
2018-10-05 15:05:00,64.33,64.35,64.3,64.31,21919.0,56.7398,56.7575,56.7134,56.7222,21919.0
2018-10-05 15:10:00,64.31,64.32,64.28,64.3,13713.0,56.7222,56.731,56.6957,56.7134,13713.0
2018-10-05 15:15:00,64.3,64.32,64.27,64.28,15500.0,56.7134,56.731,56.6869,56.6957,15500.0
2018-10-05 15:20:00,64.28,64.35,64.27,64.33,16601.0,56.6957,56.7575,56.6869,56.7398,16601.0
2018-10-05 15:25:00,64.33,64.33,64.27,64.29,10021.0,56.7398,56.7398,56.6869,56.7046,10021.0
2018-10-05 15:30:00,64.28,64.28,64.21,64.23,23359.0,56.6957,56.6957,56.634,56.6516,23359.0
2018-10-05 15:35:00,64.22,64.26,64.22,64.23,23414.0,56.6428,56.6781,56.6428,56.6516,23414.0
2018-10-05 15:40:00,64.22,64.32,64.2,64.32,27402.0,56.6428,56.731,56.6252,56.731,27402.0
2018-10-05 15:45:00,64.32,64.38,64.32,64.37,36745.0,56.731,56.7839,56.731,56.7751,36745.0
2018-10-05 15:50:00,64.36,64.38,64.31,64.37,49462.0,56.7663,56.7839,56.7222,56.7751,49462.0
2018-10-05 15:55:00,64.38,64.4,64.34,64.37,110676.0,56.7839,56.8016,56.7487,56.7751,110676.0
2018-10-08 09:30:00,63.73,63.81,63.66,63.73,53152.0,56.2106,56.2812,56.1489,56.2106,53152.0
2018-10-08 09:35:00,63.73,63.77,63.7,63.76,22530.0,56.2106,56.2459,56.1842,56.2371,22530.0
2018-10-08 09:40:00,63.78,63.83,63.72,63.81,16270.0,56.2547,56.2988,56.2018,56.2812,16270.0
2018-10-08 09:45:00,63.81,63.87,63.81,63.81,35365.0,56.2812,56.3341,56.2812,56.2812,35365.0
2018-10-08 09:50:00,63.82,63.94,63.8,63.93,38670.0,56.29,56.3959,56.2724,56.387,38670.0
2018-10-08 09:55:00,63.93,63.95,63.89,63.9,13640.0,56.387,56.4047,56.3518,56.3606,13640.0
2018-10-08 10:00:00,63.9,64.01,63.9,64.0,132902.0,56.3606,56.4576,56.3606,56.4488,132902.0
2018-10-08 10:05:00,63.99,64.04,63.94,64.04,39919.0,56.44,56.4841,56.3959,56.4841,39919.0
2018-10-08 10:10:00,64.05,64.14,64.04,64.12,34809.0,56.4929,56.5723,56.4841,56.5546,34809.0
2018-10-08 10:15:00,64.13,64.13,64.09,64.09,10750.0,56.5634,56.5634,56.5282,56.5282,10750.0
2018-10-08 10:20:00,64.09,64.1,64.05,64.07,10860.0,56.5282,56.537,56.4929,56.5105,10860.0
2018-10-08 10:25:00,64.06,64.11,64.04,64.05,8135.0,56.5017,56.5458,56.4841,56.4929,8135.0
2018-10-08 10:30:00,64.05,64.07,64.02,64.05,102846.0,56.4929,56.5105,56.4664,56.4929,102846.0
2018-10-08 10:35:00,64.04,64.05,63.98,64.02,203526.0,56.4841,56.4929,56.4311,56.4664,203526.0
2018-10-08 10:40:00,64.02,64.04,63.92,63.94,240824.0,56.4664,56.4841,56.3782,56.3959,240824.0
2018-10-08 10:45:00,63.94,63.95,63.9,63.94,40243.0,56.3959,56.4047,56.3606,56.3959,40243.0
2018-10-08 10:50:00,63.94,63.95,63.92,63.95,29661.0,56.3959,56.4047,56.3782,56.4047,29661.0
2018-10-08 10:55:00,63.94,63.97,63.93,63.97,35046.0,56.3959,56.4223,56.387,56.4223,35046.0
2018-10-08 11:00:00,63.96,63.97,63.89,63.89,39081.0,56.4135,56.4223,56.3518,56.3518,39081.0
2018-10-08 11:05:00,63.9,63.9,63.87,63.88,22137.0,56.3606,56.3606,56.3341,56.3429,22137.0
2018-10-08 11:10:00,63.89,63.91,63.87,63.89,29340.0,56.3518,56.3694,56.3341,56.3518,29340.0
2018-10-08 11:15:00,63.89,63.93,63.85,63.9,66665.0,56.3518,56.387,56.3165,56.3606,66665.0
2018-10-08 11:20:00,63.9,63.93,63.89,63.9,41533.0,56.3606,56.387,56.3518,56.3606,41533.0
2018-10-08 11:25:00,63.9,63.92,63.87,63.88,32438.0,56.3606,56.3782,56.3341,56.3429,32438.0
2018-10-08 11:30:00,63.87,63.88,63.82,63.83,29698.0,56.3341,56.3429,56.29,56.2988,29698.0
2018-10-08 11:35:00,63.83,63.84,63.79,63.8,62176.0,56.2988,56.3077,56.2636,56.2724,62176.0
2018-10-08 11:40:00,63.8,63.81,63.72,63.73,203620.0,56.2724,56.2812,56.2018,56.2106,203620.0
2018-10-08 11:45:00,63.73,63.73,63.64,63.71,93322.0,56.2106,56.2106,56.1313,56.193,93322.0
2018-10-08 11:50:00,63.71,63.76,63.71,63.76,20816.0,56.193,56.2371,56.193,56.2371,20816.0
2018-10-08 11:55:00,63.75,63.82,63.71,63.8,52934.0,56.2283,56.29,56.193,56.2724,52934.0
2018-10-08 12:00:00,63.8,63.81,63.75,63.78,26893.0,56.2724,56.2812,56.2283,56.2547,26893.0
2018-10-08 12:05:00,63.78,63.82,63.74,63.82,57991.0,56.2547,56.29,56.2195,56.29,57991.0
2018-10-08 12:10:00,63.81,63.82,63.77,63.8,13654.0,56.2812,56.29,56.2459,56.2724,13654.0
2018-10-08 12:15:00,63.8,63.84,63.78,63.79,13613.0,56.2724,56.3077,56.2547,56.2636,13613.0
2018-10-08 12:20:00,63.78,63.81,63.74,63.8,41099.0,56.2547,56.2812,56.2195,56.2724,41099.0
2018-10-08 12:25:00,63.8,63.81,63.77,63.8,7866.0,56.2724,56.2812,56.2459,56.2724,7866.0
2018-10-08 12:30:00,63.8,63.8,63.74,63.78,22493.0,56.2724,56.2724,56.2195,56.2547,22493.0
2018-10-08 12:35:00,63.77,63.8,63.76,63.79,23783.0,56.2459,56.2724,56.2371,56.2636,23783.0
2018-10-08 12:40:00,63.78,63.81,63.76,63.79,56717.0,56.2547,56.2812,56.2371,56.2636,56717.0
2018-10-08 12:45:00,63.8,63.81,63.75,63.76,20276.0,56.2724,56.2812,56.2283,56.2371,20276.0
2018-10-08 12:50:00,63.76,63.78,63.72,63.73,19692.0,56.2371,56.2547,56.2018,56.2106,19692.0
2018-10-08 12:55:00,63.73,63.74,63.68,63.7,68520.0,56.2106,56.2195,56.1665,56.1842,68520.0
2018-10-08 13:00:00,63.7,63.73,63.68,63.72,62075.0,56.1842,56.2106,56.1665,56.2018,62075.0
2018-10-08 13:05:00,63.73,63.81,63.72,63.8,27925.0,56.2106,56.2812,56.2018,56.2724,27925.0
2018-10-08 13:10:00,63.8,63.8,63.76,63.77,29086.0,56.2724,56.2724,56.2371,56.2459,29086.0
2018-10-08 13:15:00,63.77,63.8,63.75,63.8,41598.0,56.2459,56.2724,56.2283,56.2724,41598.0
2018-10-08 13:20:00,63.8,63.81,63.77,63.79,12390.0,56.2724,56.2812,56.2459,56.2636,12390.0
2018-10-08 13:25:00,63.79,63.82,63.78,63.8,7819.0,56.2636,56.29,56.2547,56.2724,7819.0
2018-10-08 13:30:00,63.8,63.87,63.79,63.86,62112.0,56.2724,56.3341,56.2636,56.3253,62112.0
2018-10-08 13:35:00,63.86,63.88,63.84,63.87,19299.0,56.3253,56.3429,56.3077,56.3341,19299.0
2018-10-08 13:40:00,63.87,63.9,63.86,63.89,24095.0,56.3341,56.3606,56.3253,56.3518,24095.0
2018-10-08 13:45:00,63.88,63.92,63.87,63.88,15572.0,56.3429,56.3782,56.3341,56.3429,15572.0
2018-10-08 13:50:00,63.89,63.93,63.88,63.91,43439.0,56.3518,56.387,56.3429,56.3694,43439.0
2018-10-08 13:55:00,63.91,63.92,63.88,63.92,17027.0,56.3694,56.3782,56.3429,56.3782,17027.0
2018-10-08 14:00:00,63.91,64.01,63.89,64.0,14854.0,56.3694,56.4576,56.3518,56.4488,14854.0
2018-10-08 14:05:00,64.01,64.1,64.01,64.06,60738.0,56.4576,56.537,56.4576,56.5017,60738.0
2018-10-08 14:10:00,64.08,64.11,64.07,64.07,105185.0,56.5193,56.5458,56.5105,56.5105,105185.0
2018-10-08 14:15:00,64.08,64.1,64.07,64.08,105673.0,56.5193,56.537,56.5105,56.5193,105673.0
2018-10-08 14:20:00,64.09,64.15,64.09,64.11,45663.0,56.5282,56.5811,56.5282,56.5458,45663.0
2018-10-08 14:25:00,64.11,64.15,64.1,64.11,23797.0,56.5458,56.5811,56.537,56.5458,23797.0
2018-10-08 14:30:00,64.12,64.16,64.1,64.13,33942.0,56.5546,56.5899,56.537,56.5634,33942.0
2018-10-08 14:35:00,64.14,64.14,64.12,64.14,16137.0,56.5723,56.5723,56.5546,56.5723,16137.0
2018-10-08 14:40:00,64.14,64.18,64.13,64.18,40371.0,56.5723,56.6075,56.5634,56.6075,40371.0
2018-10-08 14:45:00,64.18,64.2,64.16,64.19,80109.0,56.6075,56.6252,56.5899,56.6164,80109.0
2018-10-08 14:50:00,64.19,64.22,64.16,64.17,36835.0,56.6164,56.6428,56.5899,56.5987,36835.0
2018-10-08 14:55:00,64.16,64.2,64.16,64.19,18286.0,56.5899,56.6252,56.5899,56.6164,18286.0
2018-10-08 15:00:00,64.19,64.23,64.19,64.2,35232.0,56.6164,56.6516,56.6164,56.6252,35232.0
2018-10-08 15:05:00,64.2,64.23,64.18,64.21,61844.0,56.6252,56.6516,56.6075,56.634,61844.0
2018-10-08 15:10:00,64.2,64.23,64.2,64.23,44506.0,56.6252,56.6516,56.6252,56.6516,44506.0
2018-10-08 15:15:00,64.22,64.26,64.21,64.26,32364.0,56.6428,56.6781,56.634,56.6781,32364.0
2018-10-08 15:20:00,64.26,64.28,64.2,64.21,15866.0,56.6781,56.6957,56.6252,56.634,15866.0
2018-10-08 15:25:00,64.2,64.23,64.2,64.21,16458.0,56.6252,56.6516,56.6252,56.634,16458.0
2018-10-08 15:30:00,64.21,64.26,64.2,64.25,56926.0,56.634,56.6781,56.6252,56.6693,56926.0
2018-10-08 15:35:00,64.25,64.28,64.25,64.28,37654.0,56.6693,56.6957,56.6693,56.6957,37654.0
2018-10-08 15:40:00,64.28,64.29,64.25,64.27,20028.0,56.6957,56.7046,56.6693,56.6869,20028.0
2018-10-08 15:45:00,64.28,64.29,64.24,64.24,29657.0,56.6957,56.7046,56.6605,56.6605,29657.0
2018-10-08 15:50:00,64.25,64.26,64.21,64.22,31613.0,56.6693,56.6781,56.634,56.6428,31613.0
2018-10-08 15:55:00,64.22,64.24,64.2,64.21,96278.0,56.6428,56.6605,56.6252,56.634,96278.0
2018-10-09 09:30:00,63.83,63.83,63.65,63.73,157033.0,56.2988,56.2988,56.1401,56.2106,157033.0
2018-10-09 09:35:00,63.73,63.78,63.68,63.69,107618.0,56.2106,56.2547,56.1665,56.1754,107618.0
2018-10-09 09:40:00,63.69,63.69,63.53,63.55,101983.0,56.1754,56.1754,56.0342,56.0519,101983.0
2018-10-09 09:45:00,63.54,63.58,63.46,63.57,121962.0,56.0431,56.0783,55.9725,56.0695,121962.0
2018-10-09 09:50:00,63.56,63.67,63.54,63.66,128220.0,56.0607,56.1577,56.0431,56.1489,128220.0
2018-10-09 09:55:00,63.66,63.75,63.64,63.74,53201.0,56.1489,56.2283,56.1313,56.2195,53201.0
2018-10-09 10:00:00,63.73,63.87,63.73,63.82,106409.0,56.2106,56.3341,56.2106,56.29,106409.0
2018-10-09 10:05:00,63.82,63.84,63.76,63.76,57955.0,56.29,56.3077,56.2371,56.2371,57955.0
2018-10-09 10:10:00,63.76,63.78,63.71,63.72,53548.0,56.2371,56.2547,56.193,56.2018,53548.0
2018-10-09 10:15:00,63.73,63.9,63.73,63.9,50655.0,56.2106,56.3606,56.2106,56.3606,50655.0
2018-10-09 10:20:00,63.9,63.96,63.9,63.96,18199.0,56.3606,56.4135,56.3606,56.4135,18199.0
2018-10-09 10:25:00,63.97,64.02,63.95,63.99,107020.0,56.4223,56.4664,56.4047,56.44,107020.0
2018-10-09 10:30:00,64.0,64.13,64.0,64.09,53123.0,56.4488,56.5634,56.4488,56.5282,53123.0
2018-10-09 10:35:00,64.09,64.11,64.02,64.06,80753.0,56.5282,56.5458,56.4664,56.5017,80753.0
2018-10-09 10:40:00,64.06,64.12,64.05,64.06,25270.0,56.5017,56.5546,56.4929,56.5017,25270.0
2018-10-09 10:45:00,64.04,64.12,63.94,64.03,63443.0,56.4841,56.5546,56.3959,56.4752,63443.0
2018-10-09 10:50:00,64.03,64.05,63.88,63.9,59217.0,56.4752,56.4929,56.3429,56.3606,59217.0
2018-10-09 10:55:00,63.89,63.92,63.74,63.77,81308.0,56.3518,56.3782,56.2195,56.2459,81308.0
2018-10-09 11:00:00,63.77,63.81,63.66,63.66,51546.0,56.2459,56.2812,56.1489,56.1489,51546.0
2018-10-09 11:05:00,63.66,63.68,63.6,63.6,41002.0,56.1489,56.1665,56.096,56.096,41002.0
2018-10-09 11:10:00,63.61,63.7,63.56,63.69,30348.0,56.1048,56.1842,56.0607,56.1754,30348.0
2018-10-09 11:15:00,63.69,63.71,63.64,63.65,17033.0,56.1754,56.193,56.1313,56.1401,17033.0
2018-10-09 11:20:00,63.66,63.78,63.66,63.78,13272.0,56.1489,56.2547,56.1489,56.2547,13272.0
2018-10-09 11:25:00,63.78,63.84,63.78,63.78,26415.0,56.2547,56.3077,56.2547,56.2547,26415.0
2018-10-09 11:30:00,63.79,63.86,63.78,63.78,8503.0,56.2636,56.3253,56.2547,56.2547,8503.0
2018-10-09 11:35:00,63.77,63.9,63.77,63.88,61777.0,56.2459,56.3606,56.2459,56.3429,61777.0
2018-10-09 11:40:00,63.89,63.99,63.88,63.99,40529.0,56.3518,56.44,56.3429,56.44,40529.0
2018-10-09 11:45:00,63.98,64.0,63.9,63.9,19292.0,56.4311,56.4488,56.3606,56.3606,19292.0
2018-10-09 11:50:00,63.91,64.0,63.9,63.98,37170.0,56.3694,56.4488,56.3606,56.4311,37170.0
2018-10-09 11:55:00,63.99,64.05,63.98,64.01,26404.0,56.44,56.4929,56.4311,56.4576,26404.0
2018-10-09 12:00:00,64.01,64.19,64.0,64.09,127551.0,56.4576,56.6164,56.4488,56.5282,127551.0
2018-10-09 12:05:00,64.09,64.21,64.06,64.17,93152.0,56.5282,56.634,56.5017,56.5987,93152.0
2018-10-09 12:10:00,64.17,64.26,64.16,64.17,98706.0,56.5987,56.6781,56.5899,56.5987,98706.0
2018-10-09 12:15:00,64.17,64.19,64.13,64.13,48318.0,56.5987,56.6164,56.5634,56.5634,48318.0
2018-10-09 12:20:00,64.13,64.16,64.1,64.1,23411.0,56.5634,56.5899,56.537,56.537,23411.0
2018-10-09 12:25:00,64.1,64.15,64.1,64.12,9459.0,56.537,56.5811,56.537,56.5546,9459.0
2018-10-09 12:30:00,64.12,64.12,64.06,64.09,14135.0,56.5546,56.5546,56.5017,56.5282,14135.0
2018-10-09 12:35:00,64.09,64.12,64.09,64.11,15491.0,56.5282,56.5546,56.5282,56.5458,15491.0
2018-10-09 12:40:00,64.11,64.11,63.99,64.0,17102.0,56.5458,56.5458,56.44,56.4488,17102.0
2018-10-09 12:45:00,63.99,64.01,63.94,63.97,38775.0,56.44,56.4576,56.3959,56.4223,38775.0
2018-10-09 12:50:00,63.97,64.02,63.94,63.95,25538.0,56.4223,56.4664,56.3959,56.4047,25538.0
2018-10-09 12:55:00,63.95,63.98,63.92,63.95,15058.0,56.4047,56.4311,56.3782,56.4047,15058.0
2018-10-09 13:00:00,63.93,63.93,63.85,63.88,37276.0,56.387,56.387,56.3165,56.3429,37276.0
2018-10-09 13:05:00,63.86,64.0,63.84,63.97,14335.0,56.3253,56.4488,56.3077,56.4223,14335.0
2018-10-09 13:10:00,63.98,64.05,63.98,64.01,16190.0,56.4311,56.4929,56.4311,56.4576,16190.0
2018-10-09 13:15:00,64.0,64.02,63.96,63.96,10802.0,56.4488,56.4664,56.4135,56.4135,10802.0
2018-10-09 13:20:00,63.95,64.05,63.95,64.04,8700.0,56.4047,56.4929,56.4047,56.4841,8700.0
2018-10-09 13:25:00,64.05,64.05,64.0,64.01,4225.0,56.4929,56.4929,56.4488,56.4576,4225.0
2018-10-09 13:30:00,64.0,64.0,63.94,63.94,18700.0,56.4488,56.4488,56.3959,56.3959,18700.0
2018-10-09 13:35:00,63.93,63.93,63.88,63.88,19736.0,56.387,56.387,56.3429,56.3429,19736.0
2018-10-09 13:40:00,63.88,63.91,63.85,63.87,17902.0,56.3429,56.3694,56.3165,56.3341,17902.0
2018-10-09 13:45:00,63.87,63.91,63.85,63.91,20734.0,56.3341,56.3694,56.3165,56.3694,20734.0
2018-10-09 13:50:00,63.89,63.92,63.87,63.92,31203.0,56.3518,56.3782,56.3341,56.3782,31203.0
2018-10-09 13:55:00,63.92,63.99,63.92,63.95,26134.0,56.3782,56.44,56.3782,56.4047,26134.0
2018-10-09 14:00:00,63.96,63.96,63.9,63.9,19501.0,56.4135,56.4135,56.3606,56.3606,19501.0
2018-10-09 14:05:00,63.88,63.94,63.85,63.93,18577.0,56.3429,56.3959,56.3165,56.387,18577.0
2018-10-09 14:10:00,63.94,63.94,63.89,63.93,15900.0,56.3959,56.3959,56.3518,56.387,15900.0
2018-10-09 14:15:00,63.94,64.0,63.92,63.92,11633.0,56.3959,56.4488,56.3782,56.3782,11633.0
2018-10-09 14:20:00,63.92,63.97,63.91,63.95,9000.0,56.3782,56.4223,56.3694,56.4047,9000.0
2018-10-09 14:25:00,63.94,63.99,63.93,63.99,4832.0,56.3959,56.44,56.387,56.44,4832.0
2018-10-09 14:30:00,63.99,64.01,63.94,63.94,22499.0,56.44,56.4576,56.3959,56.3959,22499.0
2018-10-09 14:35:00,63.94,64.03,63.92,64.02,60315.0,56.3959,56.4752,56.3782,56.4664,60315.0
2018-10-09 14:40:00,64.02,64.03,63.96,63.97,12376.0,56.4664,56.4752,56.4135,56.4223,12376.0
2018-10-09 14:45:00,63.97,63.97,63.9,63.95,10043.0,56.4223,56.4223,56.3606,56.4047,10043.0
2018-10-09 14:50:00,63.95,64.01,63.95,64.01,4613.0,56.4047,56.4576,56.4047,56.4576,4613.0
2018-10-09 14:55:00,64.0,64.04,63.99,63.99,10003.0,56.4488,56.4841,56.44,56.44,10003.0
2018-10-09 15:00:00,63.99,64.04,63.97,63.99,21818.0,56.44,56.4841,56.4223,56.44,21818.0
2018-10-09 15:05:00,64.0,64.03,63.99,64.0,22453.0,56.4488,56.4752,56.44,56.4488,22453.0
2018-10-09 15:10:00,64.0,64.02,63.95,63.97,8224.0,56.4488,56.4664,56.4047,56.4223,8224.0
2018-10-09 15:15:00,63.97,63.98,63.93,63.93,26503.0,56.4223,56.4311,56.387,56.387,26503.0
2018-10-09 15:20:00,63.94,63.95,63.9,63.91,55034.0,56.3959,56.4047,56.3606,56.3694,55034.0
2018-10-09 15:25:00,63.92,63.93,63.88,63.89,18222.0,56.3782,56.387,56.3429,56.3518,18222.0
2018-10-09 15:30:00,63.89,63.95,63.88,63.91,62854.0,56.3518,56.4047,56.3429,56.3694,62854.0
2018-10-09 15:35:00,63.91,63.94,63.88,63.93,22955.0,56.3694,56.3959,56.3429,56.387,22955.0
2018-10-09 15:40:00,63.92,63.92,63.87,63.91,21565.0,56.3782,56.3782,56.3341,56.3694,21565.0
2018-10-09 15:45:00,63.92,64.0,63.92,63.94,25069.0,56.3782,56.4488,56.3782,56.3959,25069.0
2018-10-09 15:50:00,63.94,63.95,63.87,63.95,42054.0,56.3959,56.4047,56.3341,56.4047,42054.0
2018-10-09 15:55:00,63.95,63.95,63.87,63.9,99739.0,56.4047,56.4047,56.3341,56.3606,99739.0
2018-10-10 09:30:00,63.37,63.37,63.23,63.24,89999.0,55.8931,55.8931,55.7696,55.7785,89999.0
2018-10-10 09:35:00,63.23,63.27,63.15,63.18,98865.0,55.7696,55.8049,55.6991,55.7255,98865.0
2018-10-10 09:40:00,63.18,63.23,63.14,63.14,123077.0,55.7255,55.7696,55.6903,55.6903,123077.0
2018-10-10 09:45:00,63.14,63.16,63.07,63.07,60550.0,55.6903,55.7079,55.6285,55.6285,60550.0
2018-10-10 09:50:00,63.07,63.1,62.97,62.97,88112.0,55.6285,55.655,55.5403,55.5403,88112.0
2018-10-10 09:55:00,62.97,63.01,62.89,62.92,81078.0,55.5403,55.5756,55.4697,55.4962,81078.0
2018-10-10 10:00:00,62.92,63.0,62.79,62.84,101839.0,55.4962,55.5668,55.3815,55.4256,101839.0
2018-10-10 10:05:00,62.85,62.95,62.84,62.91,83881.0,55.4345,55.5227,55.4256,55.4874,83881.0
2018-10-10 10:10:00,62.91,62.93,62.83,62.83,58486.0,55.4874,55.505,55.4168,55.4168,58486.0
2018-10-10 10:15:00,62.83,62.86,62.75,62.82,60761.0,55.4168,55.4433,55.3463,55.408,60761.0
2018-10-10 10:20:00,62.82,62.9,62.82,62.89,79960.0,55.408,55.4786,55.408,55.4697,79960.0
2018-10-10 10:25:00,62.9,62.92,62.86,62.89,46788.0,55.4786,55.4962,55.4433,55.4697,46788.0
2018-10-10 10:30:00,62.89,62.95,62.84,62.85,114042.0,55.4697,55.5227,55.4256,55.4345,114042.0
2018-10-10 10:35:00,62.86,62.89,62.83,62.83,32523.0,55.4433,55.4697,55.4168,55.4168,32523.0
2018-10-10 10:40:00,62.84,62.86,62.8,62.82,50991.0,55.4256,55.4433,55.3904,55.408,50991.0
2018-10-10 10:45:00,62.83,62.86,62.77,62.78,60537.0,55.4168,55.4433,55.3639,55.3727,60537.0
2018-10-10 10:50:00,62.79,62.87,62.78,62.78,75802.0,55.3815,55.4521,55.3727,55.3727,75802.0
2018-10-10 10:55:00,62.78,62.79,62.66,62.74,84140.0,55.3727,55.3815,55.2669,55.3374,84140.0
2018-10-10 11:00:00,62.73,62.76,62.66,62.67,133158.0,55.3286,55.3551,55.2669,55.2757,133158.0
2018-10-10 11:05:00,62.67,62.74,62.64,62.64,73617.0,55.2757,55.3374,55.2492,55.2492,73617.0
2018-10-10 11:10:00,62.65,62.71,62.62,62.63,107402.0,55.2581,55.311,55.2316,55.2404,107402.0
2018-10-10 11:15:00,62.63,62.7,62.62,62.65,74127.0,55.2404,55.3022,55.2316,55.2581,74127.0
2018-10-10 11:20:00,62.65,62.67,62.6,62.65,74461.0,55.2581,55.2757,55.214,55.2581,74461.0
2018-10-10 11:25:00,62.66,62.76,62.66,62.7,68581.0,55.2669,55.3551,55.2669,55.3022,68581.0
2018-10-10 11:30:00,62.7,62.71,62.63,62.64,61420.0,55.3022,55.311,55.2404,55.2492,61420.0
2018-10-10 11:35:00,62.65,62.66,62.6,62.61,149732.0,55.2581,55.2669,55.214,55.2228,149732.0
2018-10-10 11:40:00,62.62,62.75,62.62,62.74,34834.0,55.2316,55.3463,55.2316,55.3374,34834.0
2018-10-10 11:45:00,62.74,62.86,62.72,62.83,91978.0,55.3374,55.4433,55.3198,55.4168,91978.0
2018-10-10 11:50:00,62.83,62.86,62.78,62.79,29450.0,55.4168,55.4433,55.3727,55.3815,29450.0
2018-10-10 11:55:00,62.79,62.83,62.76,62.76,24644.0,55.3815,55.4168,55.3551,55.3551,24644.0
2018-10-10 12:00:00,62.76,62.82,62.74,62.81,23051.0,55.3551,55.408,55.3374,55.3992,23051.0
2018-10-10 12:05:00,62.8,62.8,62.7,62.73,53211.0,55.3904,55.3904,55.3022,55.3286,53211.0
2018-10-10 12:10:00,62.73,62.81,62.72,62.74,70600.0,55.3286,55.3992,55.3198,55.3374,70600.0
2018-10-10 12:15:00,62.73,62.8,62.72,62.8,15236.0,55.3286,55.3904,55.3198,55.3904,15236.0
2018-10-10 12:20:00,62.79,62.79,62.72,62.73,11022.0,55.3815,55.3815,55.3198,55.3286,11022.0
2018-10-10 12:25:00,62.74,62.75,62.72,62.73,11879.0,55.3374,55.3463,55.3198,55.3286,11879.0
2018-10-10 12:30:00,62.72,62.74,62.7,62.74,14929.0,55.3198,55.3374,55.3022,55.3374,14929.0
2018-10-10 12:35:00,62.75,62.76,62.67,62.68,29693.0,55.3463,55.3551,55.2757,55.2845,29693.0
2018-10-10 12:40:00,62.68,62.69,62.64,62.66,25355.0,55.2845,55.2933,55.2492,55.2669,25355.0
2018-10-10 12:45:00,62.66,62.7,62.64,62.69,36781.0,55.2669,55.3022,55.2492,55.2933,36781.0
2018-10-10 12:50:00,62.67,62.71,62.65,62.67,16839.0,55.2757,55.311,55.2581,55.2757,16839.0
2018-10-10 12:55:00,62.68,62.73,62.62,62.62,12804.0,55.2845,55.3286,55.2316,55.2316,12804.0
2018-10-10 13:00:00,62.62,62.62,62.55,62.56,52028.0,55.2316,55.2316,55.1699,55.1787,52028.0
2018-10-10 13:05:00,62.56,62.64,62.56,62.62,25112.0,55.1787,55.2492,55.1787,55.2316,25112.0
2018-10-10 13:10:00,62.62,62.71,62.61,62.7,25063.0,55.2316,55.311,55.2228,55.3022,25063.0
2018-10-10 13:15:00,62.69,62.75,62.66,62.74,40694.0,55.2933,55.3463,55.2669,55.3374,40694.0
2018-10-10 13:20:00,62.74,62.76,62.7,62.75,12006.0,55.3374,55.3551,55.3022,55.3463,12006.0
2018-10-10 13:25:00,62.74,62.74,62.71,62.72,23302.0,55.3374,55.3374,55.311,55.3198,23302.0
2018-10-10 13:30:00,62.71,62.73,62.67,62.71,10868.0,55.311,55.3286,55.2757,55.311,10868.0
2018-10-10 13:35:00,62.73,62.75,62.67,62.7,13403.0,55.3286,55.3463,55.2757,55.3022,13403.0
2018-10-10 13:40:00,62.7,62.71,62.62,62.65,25355.0,55.3022,55.311,55.2316,55.2581,25355.0
2018-10-10 13:45:00,62.65,62.7,62.65,62.68,12550.0,55.2581,55.3022,55.2581,55.2845,12550.0
2018-10-10 13:50:00,62.67,62.67,62.63,62.65,23691.0,55.2757,55.2757,55.2404,55.2581,23691.0
2018-10-10 13:55:00,62.64,62.65,62.61,62.64,22107.0,55.2492,55.2581,55.2228,55.2492,22107.0
2018-10-10 14:00:00,62.64,62.68,62.61,62.61,31491.0,55.2492,55.2845,55.2228,55.2228,31491.0
2018-10-10 14:05:00,62.61,62.61,62.55,62.55,81830.0,55.2228,55.2228,55.1699,55.1699,81830.0
2018-10-10 14:10:00,62.55,62.65,62.55,62.59,111080.0,55.1699,55.2581,55.1699,55.2051,111080.0
2018-10-10 14:15:00,62.59,62.69,62.58,62.63,41031.0,55.2051,55.2933,55.1963,55.2404,41031.0
2018-10-10 14:20:00,62.64,62.65,62.56,62.61,28870.0,55.2492,55.2581,55.1787,55.2228,28870.0
2018-10-10 14:25:00,62.62,62.63,62.56,62.6,37745.0,55.2316,55.2404,55.1787,55.214,37745.0
2018-10-10 14:30:00,62.6,62.65,62.58,62.58,29270.0,55.214,55.2581,55.1963,55.1963,29270.0
2018-10-10 14:35:00,62.58,62.61,62.51,62.52,55799.0,55.1963,55.2228,55.1346,55.1434,55799.0
2018-10-10 14:40:00,62.52,62.52,62.39,62.4,49009.0,55.1434,55.1434,55.0287,55.0376,49009.0
2018-10-10 14:45:00,62.4,62.45,62.39,62.41,61699.0,55.0376,55.0817,55.0287,55.0464,61699.0
2018-10-10 14:50:00,62.41,62.46,62.39,62.44,57023.0,55.0464,55.0905,55.0287,55.0728,57023.0
2018-10-10 14:55:00,62.44,62.46,62.4,62.41,84050.0,55.0728,55.0905,55.0376,55.0464,84050.0
2018-10-10 15:00:00,62.41,62.41,62.3,62.31,31078.0,55.0464,55.0464,54.9494,54.9582,31078.0
2018-10-10 15:05:00,62.31,62.35,62.26,62.28,44270.0,54.9582,54.9935,54.9141,54.9317,44270.0
2018-10-10 15:10:00,62.28,62.28,62.2,62.24,126532.0,54.9317,54.9317,54.8612,54.8964,126532.0
2018-10-10 15:15:00,62.25,62.3,62.21,62.23,85047.0,54.9053,54.9494,54.87,54.8876,85047.0
2018-10-10 15:20:00,62.23,62.32,62.23,62.3,35981.0,54.8876,54.967,54.8876,54.9494,35981.0
2018-10-10 15:25:00,62.3,62.32,62.23,62.3,45829.0,54.9494,54.967,54.8876,54.9494,45829.0
2018-10-10 15:30:00,62.3,62.33,62.24,62.24,51640.0,54.9494,54.9758,54.8964,54.8964,51640.0
2018-10-10 15:35:00,62.23,62.23,62.15,62.17,49950.0,54.8876,54.8876,54.8171,54.8347,49950.0
2018-10-10 15:40:00,62.16,62.16,62.07,62.13,125999.0,54.8259,54.8259,54.7465,54.7994,125999.0
2018-10-10 15:45:00,62.13,62.18,62.06,62.17,126757.0,54.7994,54.8435,54.7377,54.8347,126757.0
2018-10-10 15:50:00,62.17,62.17,62.04,62.05,173116.0,54.8347,54.8347,54.72,54.7289,173116.0
2018-10-10 15:55:00,62.04,62.07,61.97,62.01,321216.0,54.72,54.7465,54.6583,54.6936,321216.0
2018-10-11 09:30:00,61.1,61.25,60.98,61.1,285054.0,53.8909,54.0232,53.7851,53.8909,285054.0
2018-10-11 09:35:00,61.08,61.11,60.95,60.97,171099.0,53.8733,53.8998,53.7586,53.7763,171099.0
2018-10-11 09:40:00,60.97,61.03,60.92,60.98,106773.0,53.7763,53.8292,53.7322,53.7851,106773.0
2018-10-11 09:45:00,60.98,61.27,60.93,61.27,252316.0,53.7851,54.0409,53.741,54.0409,252316.0
2018-10-11 09:50:00,61.28,61.43,61.2,61.41,218396.0,54.0497,54.182,53.9791,54.1644,218396.0
2018-10-11 09:55:00,61.4,61.56,61.37,61.54,115621.0,54.1556,54.2967,54.1291,54.279,115621.0
2018-10-11 10:00:00,61.53,61.56,61.32,61.33,115979.0,54.2702,54.2967,54.085,54.0938,115979.0
2018-10-11 10:05:00,61.33,61.48,61.3,61.46,100744.0,54.0938,54.2261,54.0673,54.2085,100744.0
2018-10-11 10:10:00,61.46,61.52,61.39,61.42,93408.0,54.2085,54.2614,54.1467,54.1732,93408.0
2018-10-11 10:15:00,61.42,61.43,61.31,61.39,85614.0,54.1732,54.182,54.0762,54.1467,85614.0
2018-10-11 10:20:00,61.39,61.43,61.33,61.35,70334.0,54.1467,54.182,54.0938,54.1114,70334.0
2018-10-11 10:25:00,61.35,61.44,61.33,61.43,85015.0,54.1114,54.1908,54.0938,54.182,85015.0
2018-10-11 10:30:00,61.43,61.52,61.39,61.42,119053.0,54.182,54.2614,54.1467,54.1732,119053.0
2018-10-11 10:35:00,61.42,61.47,61.34,61.38,111090.0,54.1732,54.2173,54.1026,54.1379,111090.0
2018-10-11 10:40:00,61.38,61.43,61.34,61.38,71560.0,54.1379,54.182,54.1026,54.1379,71560.0
2018-10-11 10:45:00,61.38,61.39,61.29,61.32,79846.0,54.1379,54.1467,54.0585,54.085,79846.0
2018-10-11 10:50:00,61.31,61.39,61.22,61.25,146006.0,54.0762,54.1467,53.9968,54.0232,146006.0
2018-10-11 10:55:00,61.25,61.3,61.1,61.11,38149.0,54.0232,54.0673,53.8909,53.8998,38149.0
2018-10-11 11:00:00,61.11,61.11,60.84,60.88,108398.0,53.8998,53.8998,53.6616,53.6969,108398.0
2018-10-11 11:05:00,60.87,60.97,60.84,60.89,89087.0,53.6881,53.7763,53.6616,53.7057,89087.0
2018-10-11 11:10:00,60.87,60.89,60.71,60.72,85782.0,53.6881,53.7057,53.547,53.5558,85782.0
2018-10-11 11:15:00,60.71,60.9,60.7,60.8,129751.0,53.547,53.7145,53.5381,53.6263,129751.0
2018-10-11 11:20:00,60.81,61.01,60.81,60.96,83610.0,53.6352,53.8116,53.6352,53.7675,83610.0
2018-10-11 11:25:00,60.96,61.03,60.9,60.98,62325.0,53.7675,53.8292,53.7145,53.7851,62325.0
2018-10-11 11:30:00,60.99,61.02,60.88,61.0,67364.0,53.7939,53.8204,53.6969,53.8027,67364.0
2018-10-11 11:35:00,61.0,61.0,60.84,60.89,92227.0,53.8027,53.8027,53.6616,53.7057,92227.0
2018-10-11 11:40:00,60.89,61.04,60.88,61.04,50984.0,53.7057,53.838,53.6969,53.838,50984.0
2018-10-11 11:45:00,61.04,61.18,60.99,61.17,47157.0,53.838,53.9615,53.7939,53.9527,47157.0
2018-10-11 11:50:00,61.17,61.22,61.11,61.14,127465.0,53.9527,53.9968,53.8998,53.9262,127465.0
2018-10-11 11:55:00,61.14,61.22,61.09,61.17,46178.0,53.9262,53.9968,53.8821,53.9527,46178.0
2018-10-11 12:00:00,61.17,61.29,61.15,61.22,37908.0,53.9527,54.0585,53.935,53.9968,37908.0
2018-10-11 12:05:00,61.23,61.29,61.17,61.18,47283.0,54.0056,54.0585,53.9527,53.9615,47283.0
2018-10-11 12:10:00,61.19,61.29,61.19,61.24,95407.0,53.9703,54.0585,53.9703,54.0144,95407.0
2018-10-11 12:15:00,61.24,61.3,61.21,61.29,38211.0,54.0144,54.0673,53.988,54.0585,38211.0
2018-10-11 12:20:00,61.3,61.49,61.3,61.49,70787.0,54.0673,54.2349,54.0673,54.2349,70787.0
2018-10-11 12:25:00,61.49,61.49,61.41,61.41,58435.0,54.2349,54.2349,54.1644,54.1644,58435.0
2018-10-11 12:30:00,61.4,61.44,61.33,61.35,76660.0,54.1556,54.1908,54.0938,54.1114,76660.0
2018-10-11 12:35:00,61.35,61.42,61.22,61.23,58633.0,54.1114,54.1732,53.9968,54.0056,58633.0
2018-10-11 12:40:00,61.22,61.29,61.21,61.28,54232.0,53.9968,54.0585,53.988,54.0497,54232.0
2018-10-11 12:45:00,61.28,61.3,61.2,61.23,39845.0,54.0497,54.0673,53.9791,54.0056,39845.0
2018-10-11 12:50:00,61.24,61.32,61.19,61.29,40917.0,54.0144,54.085,53.9703,54.0585,40917.0
2018-10-11 12:55:00,61.29,61.34,61.24,61.3,52514.0,54.0585,54.1026,54.0144,54.0673,52514.0
2018-10-11 13:00:00,61.29,61.29,61.19,61.19,26412.0,54.0585,54.0585,53.9703,53.9703,26412.0
2018-10-11 13:05:00,61.2,61.26,61.17,61.23,27430.0,53.9791,54.0321,53.9527,54.0056,27430.0
2018-10-11 13:10:00,61.23,61.36,61.2,61.35,17928.0,54.0056,54.1203,53.9791,54.1114,17928.0
2018-10-11 13:15:00,61.36,61.42,61.33,61.37,36872.0,54.1203,54.1732,54.0938,54.1291,36872.0
2018-10-11 13:20:00,61.38,61.4,61.31,61.32,31756.0,54.1379,54.1556,54.0762,54.085,31756.0
2018-10-11 13:25:00,61.32,61.37,61.29,61.35,27591.0,54.085,54.1291,54.0585,54.1114,27591.0
2018-10-11 13:30:00,61.35,61.39,61.28,61.3,29832.0,54.1114,54.1467,54.0497,54.0673,29832.0
2018-10-11 13:35:00,61.3,61.32,61.27,61.32,39332.0,54.0673,54.085,54.0409,54.085,39332.0
2018-10-11 13:40:00,61.32,61.34,61.22,61.27,24134.0,54.085,54.1026,53.9968,54.0409,24134.0
2018-10-11 13:45:00,61.27,61.32,61.21,61.22,82661.0,54.0409,54.085,53.988,53.9968,82661.0
2018-10-11 13:50:00,61.22,61.23,61.14,61.22,52377.0,53.9968,54.0056,53.9262,53.9968,52377.0
2018-10-11 13:55:00,61.21,61.29,61.18,61.29,30571.0,53.988,54.0585,53.9615,54.0585,30571.0
2018-10-11 14:00:00,61.28,61.31,61.23,61.26,46744.0,54.0497,54.0762,54.0056,54.0321,46744.0
2018-10-11 14:05:00,61.26,61.29,61.16,61.17,63003.0,54.0321,54.0585,53.9439,53.9527,63003.0
2018-10-11 14:10:00,61.17,61.17,61.05,61.1,58623.0,53.9527,53.9527,53.8468,53.8909,58623.0
2018-10-11 14:15:00,61.09,61.11,61.05,61.1,23142.0,53.8821,53.8998,53.8468,53.8909,23142.0
2018-10-11 14:20:00,61.09,61.16,61.06,61.07,26859.0,53.8821,53.9439,53.8557,53.8645,26859.0
2018-10-11 14:25:00,61.08,61.11,61.01,61.05,60800.0,53.8733,53.8998,53.8116,53.8468,60800.0
2018-10-11 14:30:00,61.05,61.05,60.91,60.91,45897.0,53.8468,53.8468,53.7234,53.7234,45897.0
2018-10-11 14:35:00,60.91,60.91,60.77,60.81,141041.0,53.7234,53.7234,53.5999,53.6352,141041.0
2018-10-11 14:40:00,60.81,60.82,60.58,60.58,180301.0,53.6352,53.644,53.4323,53.4323,180301.0
2018-10-11 14:45:00,60.58,60.7,60.46,60.6,304403.0,53.4323,53.5381,53.3265,53.4499,304403.0
2018-10-11 14:50:00,60.6,60.8,60.59,60.73,144190.0,53.4499,53.6263,53.4411,53.5646,144190.0
2018-10-11 14:55:00,60.72,60.76,60.64,60.73,136014.0,53.5558,53.5911,53.4852,53.5646,136014.0
2018-10-11 15:00:00,60.73,60.82,60.66,60.82,160160.0,53.5646,53.644,53.5029,53.644,160160.0
2018-10-11 15:05:00,60.81,60.84,60.67,60.7,151329.0,53.6352,53.6616,53.5117,53.5381,151329.0
2018-10-11 15:10:00,60.69,60.93,60.63,60.9,181782.0,53.5293,53.741,53.4764,53.7145,181782.0
2018-10-11 15:15:00,60.9,61.21,60.88,61.21,202290.0,53.7145,53.988,53.6969,53.988,202290.0
2018-10-11 15:20:00,61.22,61.23,61.06,61.17,170735.0,53.9968,54.0056,53.8557,53.9527,170735.0
2018-10-11 15:25:00,61.2,61.2,61.07,61.11,54843.0,53.9791,53.9791,53.8645,53.8998,54843.0
2018-10-11 15:30:00,61.11,61.23,61.04,61.12,66930.0,53.8998,54.0056,53.838,53.9086,66930.0
2018-10-11 15:35:00,61.11,61.14,60.97,61.11,120944.0,53.8998,53.9262,53.7763,53.8998,120944.0
2018-10-11 15:40:00,61.11,61.12,60.95,60.96,95403.0,53.8998,53.9086,53.7586,53.7675,95403.0
2018-10-11 15:45:00,60.95,61.04,60.81,60.81,214963.0,53.7586,53.838,53.6352,53.6352,214963.0
2018-10-11 15:50:00,60.8,60.89,60.78,60.84,176924.0,53.6263,53.7057,53.6087,53.6616,176924.0
2018-10-11 15:55:00,60.83,60.89,60.7,60.7,370423.0,53.6528,53.7057,53.5381,53.5381,370423.0
2018-10-12 09:30:00,62.17,62.2,62.04,62.05,245792.0,54.8347,54.8612,54.72,54.7289,245792.0
2018-10-12 09:35:00,62.05,62.15,62.0,62.02,168352.0,54.7289,54.8171,54.6848,54.7024,168352.0
2018-10-12 09:40:00,62.02,62.12,61.93,61.95,81651.0,54.7024,54.7906,54.623,54.6407,81651.0
2018-10-12 09:45:00,61.95,62.02,61.87,61.94,119306.0,54.6407,54.7024,54.5701,54.6318,119306.0
2018-10-12 09:50:00,61.94,62.01,61.87,62.0,35637.0,54.6318,54.6936,54.5701,54.6848,35637.0
2018-10-12 09:55:00,61.99,62.03,61.93,62.01,64820.0,54.6759,54.7112,54.623,54.6936,64820.0
2018-10-12 10:00:00,62.01,62.12,61.97,62.12,49062.0,54.6936,54.7906,54.6583,54.7906,49062.0
2018-10-12 10:05:00,62.13,62.13,62.05,62.12,37022.0,54.7994,54.7994,54.7289,54.7906,37022.0
2018-10-12 10:10:00,62.12,62.12,62.01,62.04,35702.0,54.7906,54.7906,54.6936,54.72,35702.0
2018-10-12 10:15:00,62.02,62.03,61.93,61.97,52647.0,54.7024,54.7112,54.623,54.6583,52647.0
2018-10-12 10:20:00,61.97,62.0,61.93,61.95,23964.0,54.6583,54.6848,54.623,54.6407,23964.0
2018-10-12 10:25:00,61.95,61.95,61.83,61.83,26253.0,54.6407,54.6407,54.5348,54.5348,26253.0
2018-10-12 10:30:00,61.83,61.9,61.83,61.89,44760.0,54.5348,54.5966,54.5348,54.5877,44760.0
2018-10-12 10:35:00,61.89,62.02,61.89,62.0,34182.0,54.5877,54.7024,54.5877,54.6848,34182.0
2018-10-12 10:40:00,62.01,62.03,61.95,62.01,29999.0,54.6936,54.7112,54.6407,54.6936,29999.0
2018-10-12 10:45:00,62.02,62.04,61.95,61.96,50140.0,54.7024,54.72,54.6407,54.6495,50140.0
2018-10-12 10:50:00,61.97,62.08,61.96,62.08,57362.0,54.6583,54.7553,54.6495,54.7553,57362.0
2018-10-12 10:55:00,62.07,62.07,62.01,62.02,32097.0,54.7465,54.7465,54.6936,54.7024,32097.0
2018-10-12 11:00:00,62.02,62.03,61.92,61.93,80186.0,54.7024,54.7112,54.6142,54.623,80186.0
2018-10-12 11:05:00,61.93,62.0,61.91,61.98,42402.0,54.623,54.6848,54.6054,54.6671,42402.0
2018-10-12 11:10:00,61.99,62.08,61.98,62.07,24873.0,54.6759,54.7553,54.6671,54.7465,24873.0
2018-10-12 11:15:00,62.07,62.07,62.01,62.01,15041.0,54.7465,54.7465,54.6936,54.6936,15041.0
2018-10-12 11:20:00,62.02,62.06,62.0,62.0,23919.0,54.7024,54.7377,54.6848,54.6848,23919.0
2018-10-12 11:25:00,61.99,62.01,61.93,61.96,30887.0,54.6759,54.6936,54.623,54.6495,30887.0
2018-10-12 11:30:00,61.95,62.01,61.93,62.0,50230.0,54.6407,54.6936,54.623,54.6848,50230.0
2018-10-12 11:35:00,61.99,61.99,61.92,61.93,34310.0,54.6759,54.6759,54.6142,54.623,34310.0
2018-10-12 11:40:00,61.92,61.94,61.84,61.86,65721.0,54.6142,54.6318,54.5436,54.5613,65721.0
2018-10-12 11:45:00,61.87,61.87,61.73,61.8,100656.0,54.5701,54.5701,54.4466,54.5084,100656.0
2018-10-12 11:50:00,61.8,61.82,61.71,61.72,56960.0,54.5084,54.526,54.429,54.4378,56960.0
2018-10-12 11:55:00,61.73,61.81,61.72,61.74,35993.0,54.4466,54.5172,54.4378,54.4554,35993.0
2018-10-12 12:00:00,61.74,61.76,61.62,61.64,160990.0,54.4554,54.4731,54.3496,54.3672,160990.0
2018-10-12 12:05:00,61.65,61.7,61.63,61.68,36180.0,54.3761,54.4202,54.3584,54.4025,36180.0
2018-10-12 12:10:00,61.67,61.73,61.63,61.7,29190.0,54.3937,54.4466,54.3584,54.4202,29190.0
2018-10-12 12:15:00,61.7,61.7,61.61,61.62,41810.0,54.4202,54.4202,54.3408,54.3496,41810.0
2018-10-12 12:20:00,61.61,61.66,61.58,61.64,23982.0,54.3408,54.3849,54.3143,54.3672,23982.0
2018-10-12 12:25:00,61.65,61.65,61.49,61.53,25859.0,54.3761,54.3761,54.2349,54.2702,25859.0
2018-10-12 12:30:00,61.53,61.55,61.49,61.52,23322.0,54.2702,54.2879,54.2349,54.2614,23322.0
2018-10-12 12:35:00,61.52,61.52,61.41,61.41,27930.0,54.2614,54.2614,54.1644,54.1644,27930.0
2018-10-12 12:40:00,61.42,61.46,61.34,61.37,55588.0,54.1732,54.2085,54.1026,54.1291,55588.0
2018-10-12 12:45:00,61.36,61.43,61.32,61.33,60170.0,54.1203,54.182,54.085,54.0938,60170.0
2018-10-12 12:50:00,61.32,61.48,61.31,61.48,48983.0,54.085,54.2261,54.0762,54.2261,48983.0
2018-10-12 12:55:00,61.47,61.59,61.43,61.58,58347.0,54.2173,54.3231,54.182,54.3143,58347.0
2018-10-12 13:00:00,61.57,61.65,61.5,61.65,39825.0,54.3055,54.3761,54.2438,54.3761,39825.0
2018-10-12 13:05:00,61.69,61.76,61.66,61.72,28416.0,54.4113,54.4731,54.3849,54.4378,28416.0
2018-10-12 13:10:00,61.73,61.76,61.67,61.69,41684.0,54.4466,54.4731,54.3937,54.4113,41684.0
2018-10-12 13:15:00,61.7,61.73,61.6,61.65,16601.0,54.4202,54.4466,54.332,54.3761,16601.0
2018-10-12 13:20:00,61.65,61.77,61.65,61.76,27702.0,54.3761,54.4819,54.3761,54.4731,27702.0
2018-10-12 13:25:00,61.76,61.79,61.64,61.66,47112.0,54.4731,54.4995,54.3672,54.3849,47112.0
2018-10-12 13:30:00,61.65,61.65,61.59,61.61,14951.0,54.3761,54.3761,54.3231,54.3408,14951.0
2018-10-12 13:35:00,61.61,61.61,61.52,61.59,14444.0,54.3408,54.3408,54.2614,54.3231,14444.0
2018-10-12 13:40:00,61.6,61.7,61.59,61.7,23115.0,54.332,54.4202,54.3231,54.4202,23115.0
2018-10-12 13:45:00,61.69,61.79,61.67,61.77,66052.0,54.4113,54.4995,54.3937,54.4819,66052.0
2018-10-12 13:50:00,61.77,61.79,61.68,61.75,32603.0,54.4819,54.4995,54.4025,54.4643,32603.0
2018-10-12 13:55:00,61.74,61.77,61.68,61.71,30766.0,54.4554,54.4819,54.4025,54.429,30766.0
2018-10-12 14:00:00,61.73,61.73,61.59,61.62,17807.0,54.4466,54.4466,54.3231,54.3496,17807.0
2018-10-12 14:05:00,61.62,61.69,61.61,61.65,26499.0,54.3496,54.4113,54.3408,54.3761,26499.0
2018-10-12 14:10:00,61.65,61.65,61.53,61.53,38630.0,54.3761,54.3761,54.2702,54.2702,38630.0
2018-10-12 14:15:00,61.53,61.73,61.53,61.7,42242.0,54.2702,54.4466,54.2702,54.4202,42242.0
2018-10-12 14:20:00,61.72,61.74,61.62,61.65,47473.0,54.4378,54.4554,54.3496,54.3761,47473.0
2018-10-12 14:25:00,61.65,61.83,61.63,61.83,235634.0,54.3761,54.5348,54.3584,54.5348,235634.0
2018-10-12 14:30:00,61.83,61.84,61.72,61.76,59116.0,54.5348,54.5436,54.4378,54.4731,59116.0
2018-10-12 14:35:00,61.75,61.78,61.72,61.75,28650.0,54.4643,54.4907,54.4378,54.4643,28650.0
2018-10-12 14:40:00,61.76,61.78,61.69,61.71,9519.0,54.4731,54.4907,54.4113,54.429,9519.0
2018-10-12 14:45:00,61.72,61.76,61.68,61.72,23590.0,54.4378,54.4731,54.4025,54.4378,23590.0
2018-10-12 14:50:00,61.71,61.88,61.71,61.87,19129.0,54.429,54.5789,54.429,54.5701,19129.0
2018-10-12 14:55:00,61.87,61.95,61.87,61.91,30542.0,54.5701,54.6407,54.5701,54.6054,30542.0
2018-10-12 15:00:00,61.91,61.95,61.81,61.89,43033.0,54.6054,54.6407,54.5172,54.5877,43033.0
2018-10-12 15:05:00,61.89,61.96,61.85,61.95,72972.0,54.5877,54.6495,54.5525,54.6407,72972.0
2018-10-12 15:10:00,61.95,62.03,61.95,61.99,28201.0,54.6407,54.7112,54.6407,54.6759,28201.0
2018-10-12 15:15:00,61.98,61.99,61.93,61.94,36091.0,54.6671,54.6759,54.623,54.6318,36091.0
2018-10-12 15:20:00,61.95,61.98,61.92,61.98,28490.0,54.6407,54.6671,54.6142,54.6671,28490.0
2018-10-12 15:25:00,61.99,62.08,61.99,62.07,61103.0,54.6759,54.7553,54.6759,54.7465,61103.0
2018-10-12 15:30:00,62.08,62.08,62.02,62.08,81197.0,54.7553,54.7553,54.7024,54.7553,81197.0
2018-10-12 15:35:00,62.07,62.07,61.96,61.98,59500.0,54.7465,54.7465,54.6495,54.6671,59500.0
2018-10-12 15:40:00,61.98,62.06,61.98,62.06,53416.0,54.6671,54.7377,54.6671,54.7377,53416.0
2018-10-12 15:45:00,62.06,62.12,62.02,62.11,126707.0,54.7377,54.7906,54.7024,54.7818,126707.0
2018-10-12 15:50:00,62.11,62.19,62.11,62.16,223123.0,54.7818,54.8523,54.7818,54.8259,223123.0
2018-10-12 15:55:00,62.15,62.23,62.06,62.08,211334.0,54.8171,54.8876,54.7377,54.7553,211334.0
2018-10-15 09:30:00,61.89,61.97,61.84,61.84,70716.0,54.5877,54.6583,54.5436,54.5436,70716.0
2018-10-15 09:35:00,61.83,61.85,61.78,61.8,38400.0,54.5348,54.5525,54.4907,54.5084,38400.0
2018-10-15 09:40:00,61.79,61.92,61.79,61.88,33951.0,54.4995,54.6142,54.4995,54.5789,33951.0
2018-10-15 09:45:00,61.9,61.95,61.88,61.91,17409.0,54.5966,54.6407,54.5789,54.6054,17409.0
2018-10-15 09:50:00,61.92,61.94,61.84,61.84,26843.0,54.6142,54.6318,54.5436,54.5436,26843.0
2018-10-15 09:55:00,61.84,61.9,61.79,61.81,39686.0,54.5436,54.5966,54.4995,54.5172,39686.0
2018-10-15 10:00:00,61.81,61.81,61.6,61.62,153584.0,54.5172,54.5172,54.332,54.3496,153584.0
2018-10-15 10:05:00,61.63,61.68,61.62,61.66,46179.0,54.3584,54.4025,54.3496,54.3849,46179.0
2018-10-15 10:10:00,61.67,61.73,61.65,61.66,43618.0,54.3937,54.4466,54.3761,54.3849,43618.0
2018-10-15 10:15:00,61.66,61.7,61.63,61.65,19350.0,54.3849,54.4202,54.3584,54.3761,19350.0
2018-10-15 10:20:00,61.65,61.73,61.65,61.73,29485.0,54.3761,54.4466,54.3761,54.4466,29485.0
2018-10-15 10:25:00,61.72,61.79,61.72,61.78,30804.0,54.4378,54.4995,54.4378,54.4907,30804.0
2018-10-15 10:30:00,61.76,61.84,61.75,61.83,57300.0,54.4731,54.5436,54.4643,54.5348,57300.0
2018-10-15 10:35:00,61.82,61.84,61.79,61.84,24131.0,54.526,54.5436,54.4995,54.5436,24131.0
2018-10-15 10:40:00,61.84,61.86,61.77,61.77,23451.0,54.5436,54.5613,54.4819,54.4819,23451.0
2018-10-15 10:45:00,61.78,61.81,61.75,61.8,14458.0,54.4907,54.5172,54.4643,54.5084,14458.0
2018-10-15 10:50:00,61.78,61.83,61.76,61.81,16009.0,54.4907,54.5348,54.4731,54.5172,16009.0
2018-10-15 10:55:00,61.82,61.86,61.82,61.82,19590.0,54.526,54.5613,54.526,54.526,19590.0
2018-10-15 11:00:00,61.83,61.87,61.82,61.84,30201.0,54.5348,54.5701,54.526,54.5436,30201.0
2018-10-15 11:05:00,61.84,61.95,61.83,61.94,24046.0,54.5436,54.6407,54.5348,54.6318,24046.0
2018-10-15 11:10:00,61.94,61.95,61.89,61.89,14000.0,54.6318,54.6407,54.5877,54.5877,14000.0
2018-10-15 11:15:00,61.88,61.94,61.88,61.91,38519.0,54.5789,54.6318,54.5789,54.6054,38519.0
2018-10-15 11:20:00,61.91,61.95,61.91,61.94,11324.0,54.6054,54.6407,54.6054,54.6318,11324.0
2018-10-15 11:25:00,61.95,62.04,61.9,62.04,18462.0,54.6407,54.72,54.5966,54.72,18462.0
2018-10-15 11:30:00,62.05,62.05,61.96,61.97,32285.0,54.7289,54.7289,54.6495,54.6583,32285.0
2018-10-15 11:35:00,61.95,61.99,61.94,61.98,12781.0,54.6407,54.6759,54.6318,54.6671,12781.0
2018-10-15 11:40:00,61.96,61.98,61.88,61.93,25214.0,54.6495,54.6671,54.5789,54.623,25214.0
2018-10-15 11:45:00,61.93,61.93,61.86,61.88,18712.0,54.623,54.623,54.5613,54.5789,18712.0
2018-10-15 11:50:00,61.87,61.88,61.74,61.74,40802.0,54.5701,54.5789,54.4554,54.4554,40802.0
2018-10-15 11:55:00,61.74,61.77,61.69,61.71,18889.0,54.4554,54.4819,54.4113,54.429,18889.0
2018-10-15 12:00:00,61.69,61.69,61.65,61.67,38849.0,54.4113,54.4113,54.3761,54.3937,38849.0
2018-10-15 12:05:00,61.68,61.69,61.62,61.63,75162.0,54.4025,54.4113,54.3496,54.3584,75162.0
2018-10-15 12:10:00,61.62,61.66,61.57,61.61,40500.0,54.3496,54.3849,54.3055,54.3408,40500.0
2018-10-15 12:15:00,61.61,61.65,61.58,61.61,58962.0,54.3408,54.3761,54.3143,54.3408,58962.0
2018-10-15 12:20:00,61.61,61.62,61.58,61.61,36686.0,54.3408,54.3496,54.3143,54.3408,36686.0
2018-10-15 12:25:00,61.62,61.65,61.6,61.61,34836.0,54.3496,54.3761,54.332,54.3408,34836.0
2018-10-15 12:30:00,61.62,61.68,61.6,61.68,25064.0,54.3496,54.4025,54.332,54.4025,25064.0
2018-10-15 12:35:00,61.68,61.69,61.65,61.66,26013.0,54.4025,54.4113,54.3761,54.3849,26013.0
2018-10-15 12:40:00,61.66,61.67,61.63,61.65,22808.0,54.3849,54.3937,54.3584,54.3761,22808.0
2018-10-15 12:45:00,61.65,61.69,61.62,61.68,24264.0,54.3761,54.4113,54.3496,54.4025,24264.0
2018-10-15 12:50:00,61.68,61.7,61.63,61.65,16888.0,54.4025,54.4202,54.3584,54.3761,16888.0
2018-10-15 12:55:00,61.66,61.68,61.6,61.63,25476.0,54.3849,54.4025,54.332,54.3584,25476.0
2018-10-15 13:00:00,61.63,61.71,61.6,61.71,60748.0,54.3584,54.429,54.332,54.429,60748.0
2018-10-15 13:05:00,61.71,61.75,61.69,61.72,67545.0,54.429,54.4643,54.4113,54.4378,67545.0
2018-10-15 13:10:00,61.72,61.74,61.71,61.71,14164.0,54.4378,54.4554,54.429,54.429,14164.0
2018-10-15 13:15:00,61.7,61.73,61.69,61.7,21808.0,54.4202,54.4466,54.4113,54.4202,21808.0
2018-10-15 13:20:00,61.71,61.71,61.66,61.66,11277.0,54.429,54.429,54.3849,54.3849,11277.0
2018-10-15 13:25:00,61.66,61.7,61.65,61.69,16578.0,54.3849,54.4202,54.3761,54.4113,16578.0
2018-10-15 13:30:00,61.68,61.79,61.66,61.79,25056.0,54.4025,54.4995,54.3849,54.4995,25056.0
2018-10-15 13:35:00,61.78,61.79,61.75,61.75,14528.0,54.4907,54.4995,54.4643,54.4643,14528.0
2018-10-15 13:40:00,61.75,61.79,61.73,61.75,18686.0,54.4643,54.4995,54.4466,54.4643,18686.0
2018-10-15 13:45:00,61.75,61.77,61.73,61.77,19100.0,54.4643,54.4819,54.4466,54.4819,19100.0
2018-10-15 13:50:00,61.77,61.78,61.71,61.73,16446.0,54.4819,54.4907,54.429,54.4466,16446.0
2018-10-15 13:55:00,61.72,61.77,61.71,61.75,30564.0,54.4378,54.4819,54.429,54.4643,30564.0
2018-10-15 14:00:00,61.75,61.75,61.66,61.71,20600.0,54.4643,54.4643,54.3849,54.429,20600.0
2018-10-15 14:05:00,61.72,61.72,61.68,61.71,15245.0,54.4378,54.4378,54.4025,54.429,15245.0
2018-10-15 14:10:00,61.71,61.72,61.62,61.62,18487.0,54.429,54.4378,54.3496,54.3496,18487.0
2018-10-15 14:15:00,61.62,61.66,61.62,61.65,9945.0,54.3496,54.3849,54.3496,54.3761,9945.0
2018-10-15 14:20:00,61.65,61.7,61.64,61.67,18692.0,54.3761,54.4202,54.3672,54.3937,18692.0
2018-10-15 14:25:00,61.68,61.68,61.58,61.61,22071.0,54.4025,54.4025,54.3143,54.3408,22071.0
2018-10-15 14:30:00,61.6,61.62,61.56,61.6,22088.0,54.332,54.3496,54.2967,54.332,22088.0
2018-10-15 14:35:00,61.6,61.63,61.59,61.63,16994.0,54.332,54.3584,54.3231,54.3584,16994.0
2018-10-15 14:40:00,61.63,61.67,61.63,61.66,28763.0,54.3584,54.3937,54.3584,54.3849,28763.0
2018-10-15 14:45:00,61.66,61.68,61.63,61.68,11422.0,54.3849,54.4025,54.3584,54.4025,11422.0
2018-10-15 14:50:00,61.69,61.75,61.68,61.71,57097.0,54.4113,54.4643,54.4025,54.429,57097.0
2018-10-15 14:55:00,61.71,61.74,61.69,61.73,24883.0,54.429,54.4554,54.4113,54.4466,24883.0
2018-10-15 15:00:00,61.73,61.75,61.71,61.72,33013.0,54.4466,54.4643,54.429,54.4378,33013.0
2018-10-15 15:05:00,61.72,61.73,61.64,61.66,27397.0,54.4378,54.4466,54.3672,54.3849,27397.0
2018-10-15 15:10:00,61.66,61.66,61.61,61.62,28897.0,54.3849,54.3849,54.3408,54.3496,28897.0
2018-10-15 15:15:00,61.62,61.65,61.59,61.59,22154.0,54.3496,54.3761,54.3231,54.3231,22154.0
2018-10-15 15:20:00,61.59,61.63,61.56,61.63,19092.0,54.3231,54.3584,54.2967,54.3584,19092.0
2018-10-15 15:25:00,61.64,61.66,61.57,61.58,26901.0,54.3672,54.3849,54.3055,54.3143,26901.0
2018-10-15 15:30:00,61.56,61.57,61.52,61.55,34740.0,54.2967,54.3055,54.2614,54.2879,34740.0
2018-10-15 15:35:00,61.55,61.6,61.52,61.56,14630.0,54.2879,54.332,54.2614,54.2967,14630.0
2018-10-15 15:40:00,61.56,61.61,61.55,61.56,30831.0,54.2967,54.3408,54.2879,54.2967,30831.0
2018-10-15 15:45:00,61.55,61.62,61.51,61.57,35931.0,54.2879,54.3496,54.2526,54.3055,35931.0
2018-10-15 15:50:00,61.57,61.59,61.49,61.52,44288.0,54.3055,54.3231,54.2349,54.2614,44288.0
2018-10-15 15:55:00,61.52,61.54,61.42,61.43,228454.0,54.2614,54.279,54.1732,54.182,228454.0
2018-10-16 09:30:00,62.14,62.28,62.14,62.17,39916.0,54.8082,54.9317,54.8082,54.8347,39916.0
2018-10-16 09:35:00,62.17,62.22,62.16,62.2,64041.0,54.8347,54.8788,54.8259,54.8612,64041.0
2018-10-16 09:40:00,62.2,62.24,62.16,62.22,77899.0,54.8612,54.8964,54.8259,54.8788,77899.0
2018-10-16 09:45:00,62.22,62.24,62.12,62.13,43570.0,54.8788,54.8964,54.7906,54.7994,43570.0
2018-10-16 09:50:00,62.13,62.15,62.08,62.12,27660.0,54.7994,54.8171,54.7553,54.7906,27660.0
2018-10-16 09:55:00,62.12,62.27,62.12,62.27,16952.0,54.7906,54.9229,54.7906,54.9229,16952.0
2018-10-16 10:00:00,62.27,62.36,62.27,62.35,22810.0,54.9229,55.0023,54.9229,54.9935,22810.0
2018-10-16 10:05:00,62.35,62.36,62.27,62.29,28162.0,54.9935,55.0023,54.9229,54.9405,28162.0
2018-10-16 10:10:00,62.29,62.37,62.27,62.29,34487.0,54.9405,55.0111,54.9229,54.9405,34487.0
2018-10-16 10:15:00,62.29,62.34,62.29,62.31,10552.0,54.9405,54.9846,54.9405,54.9582,10552.0
2018-10-16 10:20:00,62.31,62.39,62.31,62.38,35650.0,54.9582,55.0287,54.9582,55.0199,35650.0
2018-10-16 10:25:00,62.37,62.39,62.26,62.26,35916.0,55.0111,55.0287,54.9141,54.9141,35916.0
2018-10-16 10:30:00,62.26,62.32,62.24,62.27,102203.0,54.9141,54.967,54.8964,54.9229,102203.0
2018-10-16 10:35:00,62.28,62.32,62.28,62.31,53471.0,54.9317,54.967,54.9317,54.9582,53471.0
2018-10-16 10:40:00,62.32,62.4,62.31,62.39,26792.0,54.967,55.0376,54.9582,55.0287,26792.0
2018-10-16 10:45:00,62.4,62.4,62.34,62.35,13062.0,55.0376,55.0376,54.9846,54.9935,13062.0
2018-10-16 10:50:00,62.35,62.43,62.34,62.43,24341.0,54.9935,55.064,54.9846,55.064,24341.0
2018-10-16 10:55:00,62.43,62.45,62.4,62.41,28105.0,55.064,55.0817,55.0376,55.0464,28105.0
2018-10-16 11:00:00,62.41,62.41,62.32,62.34,39139.0,55.0464,55.0464,54.967,54.9846,39139.0
2018-10-16 11:05:00,62.34,62.35,62.29,62.32,53744.0,54.9846,54.9935,54.9405,54.967,53744.0
2018-10-16 11:10:00,62.32,62.41,62.31,62.41,14934.0,54.967,55.0464,54.9582,55.0464,14934.0
2018-10-16 11:15:00,62.41,62.44,62.38,62.43,19468.0,55.0464,55.0728,55.0199,55.064,19468.0
2018-10-16 11:20:00,62.43,62.45,62.4,62.44,25022.0,55.064,55.0817,55.0376,55.0728,25022.0
2018-10-16 11:25:00,62.44,62.45,62.4,62.44,19955.0,55.0728,55.0817,55.0376,55.0728,19955.0
2018-10-16 11:30:00,62.44,62.47,62.43,62.47,22682.0,55.0728,55.0993,55.064,55.0993,22682.0
2018-10-16 11:35:00,62.46,62.46,62.42,62.44,14221.0,55.0905,55.0905,55.0552,55.0728,14221.0
2018-10-16 11:40:00,62.44,62.45,62.38,62.42,9647.0,55.0728,55.0817,55.0199,55.0552,9647.0
2018-10-16 11:45:00,62.41,62.44,62.41,62.42,19479.0,55.0464,55.0728,55.0464,55.0552,19479.0
2018-10-16 11:50:00,62.42,62.44,62.35,62.35,29574.0,55.0552,55.0728,54.9935,54.9935,29574.0
2018-10-16 11:55:00,62.36,62.4,62.35,62.39,19547.0,55.0023,55.0376,54.9935,55.0287,19547.0
2018-10-16 12:00:00,62.39,62.42,62.37,62.41,29253.0,55.0287,55.0552,55.0111,55.0464,29253.0
2018-10-16 12:05:00,62.41,62.44,62.4,62.42,17942.0,55.0464,55.0728,55.0376,55.0552,17942.0
2018-10-16 12:10:00,62.41,62.42,62.4,62.41,11480.0,55.0464,55.0552,55.0376,55.0464,11480.0
2018-10-16 12:15:00,62.41,62.43,62.35,62.35,20789.0,55.0464,55.064,54.9935,54.9935,20789.0
2018-10-16 12:20:00,62.36,62.36,62.31,62.32,11851.0,55.0023,55.0023,54.9582,54.967,11851.0
2018-10-16 12:25:00,62.32,62.36,62.31,62.36,29420.0,54.967,55.0023,54.9582,55.0023,29420.0
2018-10-16 12:30:00,62.36,62.37,62.33,62.36,9033.0,55.0023,55.0111,54.9758,55.0023,9033.0
2018-10-16 12:35:00,62.36,62.4,62.35,62.37,10115.0,55.0023,55.0376,54.9935,55.0111,10115.0
2018-10-16 12:40:00,62.37,62.43,62.37,62.42,11820.0,55.0111,55.064,55.0111,55.0552,11820.0
2018-10-16 12:45:00,62.42,62.43,62.4,62.42,10002.0,55.0552,55.064,55.0376,55.0552,10002.0
2018-10-16 12:50:00,62.42,62.45,62.4,62.45,14135.0,55.0552,55.0817,55.0376,55.0817,14135.0
2018-10-16 12:55:00,62.44,62.47,62.44,62.47,21976.0,55.0728,55.0993,55.0728,55.0993,21976.0
2018-10-16 13:00:00,62.46,62.48,62.46,62.47,14123.0,55.0905,55.1081,55.0905,55.0993,14123.0
2018-10-16 13:05:00,62.46,62.46,62.44,62.45,11260.0,55.0905,55.0905,55.0728,55.0817,11260.0
2018-10-16 13:10:00,62.45,62.48,62.45,62.48,35438.0,55.0817,55.1081,55.0817,55.1081,35438.0
2018-10-16 13:15:00,62.48,62.5,62.47,62.47,54443.0,55.1081,55.1258,55.0993,55.0993,54443.0
2018-10-16 13:20:00,62.46,62.5,62.46,62.49,53687.0,55.0905,55.1258,55.0905,55.1169,53687.0
2018-10-16 13:25:00,62.48,62.49,62.46,62.48,51925.0,55.1081,55.1169,55.0905,55.1081,51925.0
2018-10-16 13:30:00,62.49,62.52,62.47,62.47,14001.0,55.1169,55.1434,55.0993,55.0993,14001.0
2018-10-16 13:35:00,62.47,62.51,62.46,62.51,11294.0,55.0993,55.1346,55.0905,55.1346,11294.0
2018-10-16 13:40:00,62.51,62.54,62.51,62.53,14941.0,55.1346,55.161,55.1346,55.1522,14941.0
2018-10-16 13:45:00,62.52,62.56,62.52,62.55,13405.0,55.1434,55.1787,55.1434,55.1699,13405.0
2018-10-16 13:50:00,62.55,62.55,62.49,62.49,9678.0,55.1699,55.1699,55.1169,55.1169,9678.0
2018-10-16 13:55:00,62.49,62.5,62.46,62.48,18361.0,55.1169,55.1258,55.0905,55.1081,18361.0
2018-10-16 14:00:00,62.48,62.5,62.46,62.48,7724.0,55.1081,55.1258,55.0905,55.1081,7724.0
2018-10-16 14:05:00,62.48,62.5,62.46,62.49,13566.0,55.1081,55.1258,55.0905,55.1169,13566.0
2018-10-16 14:10:00,62.49,62.5,62.48,62.49,12447.0,55.1169,55.1258,55.1081,55.1169,12447.0
2018-10-16 14:15:00,62.5,62.5,62.46,62.48,9601.0,55.1258,55.1258,55.0905,55.1081,9601.0
2018-10-16 14:20:00,62.49,62.52,62.47,62.48,26791.0,55.1169,55.1434,55.0993,55.1081,26791.0
2018-10-16 14:25:00,62.49,62.51,62.48,62.49,13944.0,55.1169,55.1346,55.1081,55.1169,13944.0
2018-10-16 14:30:00,62.49,62.51,62.46,62.47,17249.0,55.1169,55.1346,55.0905,55.0993,17249.0
2018-10-16 14:35:00,62.47,62.49,62.46,62.47,21580.0,55.0993,55.1169,55.0905,55.0993,21580.0
2018-10-16 14:40:00,62.47,62.49,62.46,62.49,25607.0,55.0993,55.1169,55.0905,55.1169,25607.0
2018-10-16 14:45:00,62.48,62.51,62.46,62.51,13919.0,55.1081,55.1346,55.0905,55.1346,13919.0
2018-10-16 14:50:00,62.51,62.52,62.48,62.52,25272.0,55.1346,55.1434,55.1081,55.1434,25272.0
2018-10-16 14:55:00,62.52,62.52,62.48,62.49,20422.0,55.1434,55.1434,55.1081,55.1169,20422.0
2018-10-16 15:00:00,62.48,62.49,62.41,62.41,9100.0,55.1081,55.1169,55.0464,55.0464,9100.0
2018-10-16 15:05:00,62.42,62.45,62.41,62.44,19489.0,55.0552,55.0817,55.0464,55.0728,19489.0
2018-10-16 15:10:00,62.44,62.45,62.42,62.45,17658.0,55.0728,55.0817,55.0552,55.0817,17658.0
2018-10-16 15:15:00,62.45,62.47,62.43,62.46,10640.0,55.0817,55.0993,55.064,55.0905,10640.0
2018-10-16 15:20:00,62.46,62.46,62.41,62.44,14511.0,55.0905,55.0905,55.0464,55.0728,14511.0
2018-10-16 15:25:00,62.45,62.5,62.44,62.49,23074.0,55.0817,55.1258,55.0728,55.1169,23074.0
2018-10-16 15:30:00,62.49,62.53,62.48,62.52,25946.0,55.1169,55.1522,55.1081,55.1434,25946.0
2018-10-16 15:35:00,62.53,62.59,62.53,62.59,28319.0,55.1522,55.2051,55.1522,55.2051,28319.0
2018-10-16 15:40:00,62.59,62.63,62.58,62.63,38976.0,55.2051,55.2404,55.1963,55.2404,38976.0
2018-10-16 15:45:00,62.63,62.67,62.6,62.67,53948.0,55.2404,55.2757,55.214,55.2757,53948.0
2018-10-16 15:50:00,62.67,62.69,62.64,62.67,93148.0,55.2757,55.2933,55.2492,55.2757,93148.0
2018-10-16 15:55:00,62.67,62.68,62.6,62.62,208651.0,55.2757,55.2845,55.214,55.2316,208651.0
2018-10-17 09:30:00,62.49,62.49,62.4,62.44,89987.0,55.1169,55.1169,55.0376,55.0728,89987.0
2018-10-17 09:35:00,62.44,62.44,62.36,62.38,41770.0,55.0728,55.0728,55.0023,55.0199,41770.0
2018-10-17 09:40:00,62.37,62.45,62.35,62.44,28320.0,55.0111,55.0817,54.9935,55.0728,28320.0
2018-10-17 09:45:00,62.45,62.46,62.37,62.38,15843.0,55.0817,55.0905,55.0111,55.0199,15843.0
2018-10-17 09:50:00,62.38,62.48,62.35,62.46,36683.0,55.0199,55.1081,54.9935,55.0905,36683.0
2018-10-17 09:55:00,62.46,62.48,62.37,62.37,52645.0,55.0905,55.1081,55.0111,55.0111,52645.0
2018-10-17 10:00:00,62.37,62.4,62.34,62.37,23699.0,55.0111,55.0376,54.9846,55.0111,23699.0
2018-10-17 10:05:00,62.38,62.43,62.34,62.43,28930.0,55.0199,55.064,54.9846,55.064,28930.0
2018-10-17 10:10:00,62.43,62.44,62.3,62.31,30163.0,55.064,55.0728,54.9494,54.9582,30163.0
2018-10-17 10:15:00,62.31,62.37,62.3,62.35,40035.0,54.9582,55.0111,54.9494,54.9935,40035.0
2018-10-17 10:20:00,62.35,62.36,62.26,62.27,17608.0,54.9935,55.0023,54.9141,54.9229,17608.0
2018-10-17 10:25:00,62.27,62.33,62.27,62.32,18671.0,54.9229,54.9758,54.9229,54.967,18671.0
2018-10-17 10:30:00,62.33,62.34,62.24,62.25,26052.0,54.9758,54.9846,54.8964,54.9053,26052.0
2018-10-17 10:35:00,62.25,62.26,62.19,62.21,24932.0,54.9053,54.9141,54.8523,54.87,24932.0
2018-10-17 10:40:00,62.21,62.21,62.15,62.17,22235.0,54.87,54.87,54.8171,54.8347,22235.0
2018-10-17 10:45:00,62.16,62.18,62.04,62.13,45834.0,54.8259,54.8435,54.72,54.7994,45834.0
2018-10-17 10:50:00,62.13,62.19,62.11,62.16,34123.0,54.7994,54.8523,54.7818,54.8259,34123.0
2018-10-17 10:55:00,62.15,62.22,62.14,62.2,19807.0,54.8171,54.8788,54.8082,54.8612,19807.0
2018-10-17 11:00:00,62.19,62.2,62.12,62.15,13709.0,54.8523,54.8612,54.7906,54.8171,13709.0
2018-10-17 11:05:00,62.14,62.27,62.12,62.27,14981.0,54.8082,54.9229,54.7906,54.9229,14981.0
2018-10-17 11:10:00,62.27,62.29,62.26,62.28,10696.0,54.9229,54.9405,54.9141,54.9317,10696.0
2018-10-17 11:15:00,62.28,62.33,62.25,62.3,11622.0,54.9317,54.9758,54.9053,54.9494,11622.0
2018-10-17 11:20:00,62.3,62.35,62.3,62.34,6618.0,54.9494,54.9935,54.9494,54.9846,6618.0
2018-10-17 11:25:00,62.33,62.38,62.33,62.38,12288.0,54.9758,55.0199,54.9758,55.0199,12288.0
2018-10-17 11:30:00,62.39,62.39,62.34,62.34,17818.0,55.0287,55.0287,54.9846,54.9846,17818.0
2018-10-17 11:35:00,62.33,62.37,62.3,62.31,7172.0,54.9758,55.0111,54.9494,54.9582,7172.0
2018-10-17 11:40:00,62.33,62.45,62.33,62.45,31429.0,54.9758,55.0817,54.9758,55.0817,31429.0
2018-10-17 11:45:00,62.46,62.46,62.41,62.41,20549.0,55.0905,55.0905,55.0464,55.0464,20549.0
2018-10-17 11:50:00,62.43,62.44,62.37,62.38,16806.0,55.064,55.0728,55.0111,55.0199,16806.0
2018-10-17 11:55:00,62.38,62.42,62.33,62.41,30164.0,55.0199,55.0552,54.9758,55.0464,30164.0
2018-10-17 12:00:00,62.42,62.43,62.39,62.41,13245.0,55.0552,55.064,55.0287,55.0464,13245.0
2018-10-17 12:05:00,62.4,62.44,62.39,62.4,36674.0,55.0376,55.0728,55.0287,55.0376,36674.0
2018-10-17 12:10:00,62.41,62.45,62.36,62.45,24705.0,55.0464,55.0817,55.0023,55.0817,24705.0
2018-10-17 12:15:00,62.46,62.5,62.45,62.48,14766.0,55.0905,55.1258,55.0817,55.1081,14766.0
2018-10-17 12:20:00,62.49,62.49,62.45,62.47,5833.0,55.1169,55.1169,55.0817,55.0993,5833.0
2018-10-17 12:25:00,62.47,62.48,62.4,62.4,6282.0,55.0993,55.1081,55.0376,55.0376,6282.0
2018-10-17 12:30:00,62.41,62.41,62.38,62.41,7640.0,55.0464,55.0464,55.0199,55.0464,7640.0
2018-10-17 12:35:00,62.41,62.41,62.35,62.36,33531.0,55.0464,55.0464,54.9935,55.0023,33531.0
2018-10-17 12:40:00,62.37,62.45,62.37,62.38,12608.0,55.0111,55.0817,55.0111,55.0199,12608.0
2018-10-17 12:45:00,62.37,62.37,62.3,62.3,13710.0,55.0111,55.0111,54.9494,54.9494,13710.0
2018-10-17 12:50:00,62.31,62.38,62.31,62.38,8725.0,54.9582,55.0199,54.9582,55.0199,8725.0
2018-10-17 12:55:00,62.38,62.4,62.36,62.38,12976.0,55.0199,55.0376,55.0023,55.0199,12976.0
2018-10-17 13:00:00,62.39,62.42,62.36,62.42,9170.0,55.0287,55.0552,55.0023,55.0552,9170.0
2018-10-17 13:05:00,62.43,62.44,62.36,62.36,7001.0,55.064,55.0728,55.0023,55.0023,7001.0
2018-10-17 13:10:00,62.34,62.4,62.34,62.36,6580.0,54.9846,55.0376,54.9846,55.0023,6580.0
2018-10-17 13:15:00,62.37,62.38,62.32,62.34,11200.0,55.0111,55.0199,54.967,54.9846,11200.0
2018-10-17 13:20:00,62.35,62.35,62.31,62.32,4927.0,54.9935,54.9935,54.9582,54.967,4927.0
2018-10-17 13:25:00,62.32,62.32,62.28,62.3,10398.0,54.967,54.967,54.9317,54.9494,10398.0
2018-10-17 13:30:00,62.31,62.33,62.27,62.32,21305.0,54.9582,54.9758,54.9229,54.967,21305.0
2018-10-17 13:35:00,62.3,62.35,62.29,62.32,15692.0,54.9494,54.9935,54.9405,54.967,15692.0
2018-10-17 13:40:00,62.32,62.38,62.32,62.35,82794.0,54.967,55.0199,54.967,54.9935,82794.0
2018-10-17 13:45:00,62.34,62.36,62.3,62.33,10609.0,54.9846,55.0023,54.9494,54.9758,10609.0
2018-10-17 13:50:00,62.33,62.36,62.32,62.35,5998.0,54.9758,55.0023,54.967,54.9935,5998.0
2018-10-17 13:55:00,62.34,62.37,62.32,62.36,7362.0,54.9846,55.0111,54.967,55.0023,7362.0
2018-10-17 14:00:00,62.36,62.36,62.17,62.27,43431.0,55.0023,55.0023,54.8347,54.9229,43431.0
2018-10-17 14:05:00,62.29,62.43,62.29,62.37,27244.0,54.9405,55.064,54.9405,55.0111,27244.0
2018-10-17 14:10:00,62.37,62.37,62.25,62.27,30128.0,55.0111,55.0111,54.9053,54.9229,30128.0
2018-10-17 14:15:00,62.24,62.24,62.2,62.23,12853.0,54.8964,54.8964,54.8612,54.8876,12853.0
2018-10-17 14:20:00,62.22,62.22,62.11,62.19,23243.0,54.8788,54.8788,54.7818,54.8523,23243.0
2018-10-17 14:25:00,62.19,62.25,62.13,62.16,23906.0,54.8523,54.9053,54.7994,54.8259,23906.0
2018-10-17 14:30:00,62.14,62.24,62.14,62.21,16429.0,54.8082,54.8964,54.8082,54.87,16429.0
2018-10-17 14:35:00,62.2,62.25,62.18,62.22,15571.0,54.8612,54.9053,54.8435,54.8788,15571.0
2018-10-17 14:40:00,62.21,62.27,62.21,62.27,10736.0,54.87,54.9229,54.87,54.9229,10736.0
2018-10-17 14:45:00,62.26,62.28,62.23,62.26,17480.0,54.9141,54.9317,54.8876,54.9141,17480.0
2018-10-17 14:50:00,62.26,62.33,62.26,62.31,19227.0,54.9141,54.9758,54.9141,54.9582,19227.0
2018-10-17 14:55:00,62.31,62.35,62.3,62.3,25347.0,54.9582,54.9935,54.9494,54.9494,25347.0
2018-10-17 15:00:00,62.3,62.33,62.27,62.28,18515.0,54.9494,54.9758,54.9229,54.9317,18515.0
2018-10-17 15:05:00,62.29,62.31,62.27,62.31,8708.0,54.9405,54.9582,54.9229,54.9582,8708.0
2018-10-17 15:10:00,62.3,62.3,62.24,62.24,6400.0,54.9494,54.9494,54.8964,54.8964,6400.0
2018-10-17 15:15:00,62.23,62.24,62.18,62.19,18511.0,54.8876,54.8964,54.8435,54.8523,18511.0
2018-10-17 15:20:00,62.19,62.23,62.19,62.21,9158.0,54.8523,54.8876,54.8523,54.87,9158.0
2018-10-17 15:25:00,62.2,62.26,62.2,62.23,11330.0,54.8612,54.9141,54.8612,54.8876,11330.0
2018-10-17 15:30:00,62.23,62.23,62.14,62.21,23169.0,54.8876,54.8876,54.8082,54.87,23169.0
2018-10-17 15:35:00,62.2,62.21,62.17,62.2,10967.0,54.8612,54.87,54.8347,54.8612,10967.0
2018-10-17 15:40:00,62.19,62.25,62.15,62.2,18151.0,54.8523,54.9053,54.8171,54.8612,18151.0
2018-10-17 15:45:00,62.19,62.22,62.16,62.17,25677.0,54.8523,54.8788,54.8259,54.8347,25677.0
2018-10-17 15:50:00,62.17,62.25,62.15,62.22,34121.0,54.8347,54.9053,54.8171,54.8788,34121.0
2018-10-17 15:55:00,62.22,62.28,62.22,62.25,68738.0,54.8788,54.9317,54.8788,54.9053,68738.0
2018-10-18 09:30:00,61.34,61.35,61.25,61.26,37371.0,54.1026,54.1114,54.0232,54.0321,37371.0
2018-10-18 09:35:00,61.25,61.27,61.21,61.27,62796.0,54.0232,54.0409,53.988,54.0409,62796.0
2018-10-18 09:40:00,61.27,61.29,61.22,61.27,29562.0,54.0409,54.0585,53.9968,54.0409,29562.0
2018-10-18 09:45:00,61.28,61.37,61.27,61.34,33165.0,54.0497,54.1291,54.0409,54.1026,33165.0
2018-10-18 09:50:00,61.34,61.34,61.22,61.23,45894.0,54.1026,54.1026,53.9968,54.0056,45894.0
2018-10-18 09:55:00,61.22,61.22,61.09,61.13,44122.0,53.9968,53.9968,53.8821,53.9174,44122.0
2018-10-18 10:00:00,61.12,61.12,61.03,61.07,71965.0,53.9086,53.9086,53.8292,53.8645,71965.0
2018-10-18 10:05:00,61.07,61.14,61.02,61.04,31362.0,53.8645,53.9262,53.8204,53.838,31362.0
2018-10-18 10:10:00,61.04,61.09,61.01,61.06,33685.0,53.838,53.8821,53.8116,53.8557,33685.0
2018-10-18 10:15:00,61.06,61.14,61.02,61.13,17350.0,53.8557,53.9262,53.8204,53.9174,17350.0
2018-10-18 10:20:00,61.12,61.15,61.09,61.12,21325.0,53.9086,53.935,53.8821,53.9086,21325.0
2018-10-18 10:25:00,61.14,61.16,61.12,61.16,19189.0,53.9262,53.9439,53.9086,53.9439,19189.0
2018-10-18 10:30:00,61.17,61.29,61.16,61.28,26400.0,53.9527,54.0585,53.9439,54.0497,26400.0
2018-10-18 10:35:00,61.28,61.31,61.28,61.29,19580.0,54.0497,54.0762,54.0497,54.0585,19580.0
2018-10-18 10:40:00,61.31,61.36,61.31,61.31,34507.0,54.0762,54.1203,54.0762,54.0762,34507.0
2018-10-18 10:45:00,61.31,61.37,61.3,61.3,24423.0,54.0762,54.1291,54.0673,54.0673,24423.0
2018-10-18 10:50:00,61.3,61.36,61.3,61.36,10100.0,54.0673,54.1203,54.0673,54.1203,10100.0
2018-10-18 10:55:00,61.37,61.46,61.36,61.43,26909.0,54.1291,54.2085,54.1203,54.182,26909.0
2018-10-18 11:00:00,61.43,61.45,61.33,61.33,16348.0,54.182,54.1997,54.0938,54.0938,16348.0
2018-10-18 11:05:00,61.32,61.35,61.27,61.27,17234.0,54.085,54.1114,54.0409,54.0409,17234.0
2018-10-18 11:10:00,61.29,61.3,61.23,61.23,12903.0,54.0585,54.0673,54.0056,54.0056,12903.0
2018-10-18 11:15:00,61.22,61.25,61.21,61.22,8563.0,53.9968,54.0232,53.988,53.9968,8563.0
2018-10-18 11:20:00,61.23,61.24,61.14,61.15,36347.0,54.0056,54.0144,53.9262,53.935,36347.0
2018-10-18 11:25:00,61.16,61.25,61.12,61.13,29271.0,53.9439,54.0232,53.9086,53.9174,29271.0
2018-10-18 11:30:00,61.13,61.16,61.01,61.01,107227.0,53.9174,53.9439,53.8116,53.8116,107227.0
2018-10-18 11:35:00,61.01,61.02,60.96,61.02,43533.0,53.8116,53.8204,53.7675,53.8204,43533.0
2018-10-18 11:40:00,61.02,61.02,60.9,60.91,30700.0,53.8204,53.8204,53.7145,53.7234,30700.0
2018-10-18 11:45:00,60.9,60.9,60.79,60.83,73645.0,53.7145,53.7145,53.6175,53.6528,73645.0
2018-10-18 11:50:00,60.83,60.86,60.74,60.86,46728.0,53.6528,53.6793,53.5734,53.6793,46728.0
2018-10-18 11:55:00,60.86,60.86,60.72,60.77,66160.0,53.6793,53.6793,53.5558,53.5999,66160.0
2018-10-18 12:00:00,60.76,60.85,60.75,60.78,34797.0,53.5911,53.6704,53.5822,53.6087,34797.0
2018-10-18 12:05:00,60.78,60.89,60.78,60.81,53244.0,53.6087,53.7057,53.6087,53.6352,53244.0
2018-10-18 12:10:00,60.81,60.84,60.77,60.8,26252.0,53.6352,53.6616,53.5999,53.6263,26252.0
2018-10-18 12:15:00,60.79,60.8,60.73,60.74,34223.0,53.6175,53.6263,53.5646,53.5734,34223.0
2018-10-18 12:20:00,60.73,60.86,60.73,60.85,33338.0,53.5646,53.6793,53.5646,53.6704,33338.0
2018-10-18 12:25:00,60.85,60.9,60.83,60.84,40770.0,53.6704,53.7145,53.6528,53.6616,40770.0
2018-10-18 12:30:00,60.83,60.87,60.78,60.83,37768.0,53.6528,53.6881,53.6087,53.6528,37768.0
2018-10-18 12:35:00,60.84,60.9,60.78,60.88,86537.0,53.6616,53.7145,53.6087,53.6969,86537.0
2018-10-18 12:40:00,60.88,60.95,60.88,60.92,56309.0,53.6969,53.7586,53.6969,53.7322,56309.0
2018-10-18 12:45:00,60.93,60.94,60.84,60.86,19635.0,53.741,53.7498,53.6616,53.6793,19635.0
2018-10-18 12:50:00,60.87,60.88,60.79,60.8,30160.0,53.6881,53.6969,53.6175,53.6263,30160.0
2018-10-18 12:55:00,60.79,60.85,60.79,60.79,13168.0,53.6175,53.6704,53.6175,53.6175,13168.0
2018-10-18 13:00:00,60.78,60.81,60.74,60.74,11168.0,53.6087,53.6352,53.5734,53.5734,11168.0
2018-10-18 13:05:00,60.74,60.74,60.69,60.72,44321.0,53.5734,53.5734,53.5293,53.5558,44321.0
2018-10-18 13:10:00,60.71,60.73,60.65,60.66,13023.0,53.547,53.5646,53.494,53.5029,13023.0
2018-10-18 13:15:00,60.65,60.68,60.58,60.59,34205.0,53.494,53.5205,53.4323,53.4411,34205.0
2018-10-18 13:20:00,60.6,60.6,60.54,60.56,20734.0,53.4499,53.4499,53.397,53.4147,20734.0
2018-10-18 13:25:00,60.55,60.61,60.52,60.55,34777.0,53.4058,53.4588,53.3794,53.4058,34777.0
2018-10-18 13:30:00,60.56,60.62,60.53,60.57,37579.0,53.4147,53.4676,53.3882,53.4235,37579.0
2018-10-18 13:35:00,60.57,60.57,60.46,60.54,63188.0,53.4235,53.4235,53.3265,53.397,63188.0
2018-10-18 13:40:00,60.53,60.53,60.43,60.47,55831.0,53.3882,53.3882,53.3,53.3353,55831.0
2018-10-18 13:45:00,60.47,60.54,60.46,60.54,30300.0,53.3353,53.397,53.3265,53.397,30300.0
2018-10-18 13:50:00,60.54,60.55,60.45,60.46,33716.0,53.397,53.4058,53.3176,53.3265,33716.0
2018-10-18 13:55:00,60.45,60.55,60.44,60.54,49200.0,53.3176,53.4058,53.3088,53.397,49200.0
2018-10-18 14:00:00,60.53,60.62,60.53,60.56,36065.0,53.3882,53.4676,53.3882,53.4147,36065.0
2018-10-18 14:05:00,60.56,60.66,60.54,60.61,30834.0,53.4147,53.5029,53.397,53.4588,30834.0
2018-10-18 14:10:00,60.6,60.62,60.56,60.56,20944.0,53.4499,53.4676,53.4147,53.4147,20944.0
2018-10-18 14:15:00,60.55,60.56,60.48,60.49,18985.0,53.4058,53.4147,53.3441,53.3529,18985.0
2018-10-18 14:20:00,60.5,60.67,60.49,60.64,20804.0,53.3617,53.5117,53.3529,53.4852,20804.0
2018-10-18 14:25:00,60.64,60.64,60.55,60.6,14105.0,53.4852,53.4852,53.4058,53.4499,14105.0
2018-10-18 14:30:00,60.6,60.61,60.52,60.57,16784.0,53.4499,53.4588,53.3794,53.4235,16784.0
2018-10-18 14:35:00,60.56,60.67,60.55,60.59,22633.0,53.4147,53.5117,53.4058,53.4411,22633.0
2018-10-18 14:40:00,60.59,60.7,60.57,60.68,24000.0,53.4411,53.5381,53.4235,53.5205,24000.0
2018-10-18 14:45:00,60.69,60.74,60.62,60.64,20400.0,53.5293,53.5734,53.4676,53.4852,20400.0
2018-10-18 14:50:00,60.64,60.72,60.64,60.7,11791.0,53.4852,53.5558,53.4852,53.5381,11791.0
2018-10-18 14:55:00,60.69,60.69,60.63,60.63,13109.0,53.5293,53.5293,53.4764,53.4764,13109.0
2018-10-18 15:00:00,60.62,60.67,60.58,60.58,16577.0,53.4676,53.5117,53.4323,53.4323,16577.0
2018-10-18 15:05:00,60.58,60.58,60.5,60.53,15378.0,53.4323,53.4323,53.3617,53.3882,15378.0
2018-10-18 15:10:00,60.52,60.53,60.5,60.5,13659.0,53.3794,53.3882,53.3617,53.3617,13659.0
2018-10-18 15:15:00,60.5,60.61,60.48,60.53,30668.0,53.3617,53.4588,53.3441,53.3882,30668.0
2018-10-18 15:20:00,60.52,60.6,60.5,60.58,26526.0,53.3794,53.4499,53.3617,53.4323,26526.0
2018-10-18 15:25:00,60.57,60.66,60.55,60.64,50376.0,53.4235,53.5029,53.4058,53.4852,50376.0
2018-10-18 15:30:00,60.62,60.64,60.54,60.54,21328.0,53.4676,53.4852,53.397,53.397,21328.0
2018-10-18 15:35:00,60.53,60.65,60.51,60.64,29726.0,53.3882,53.494,53.3706,53.4852,29726.0
2018-10-18 15:40:00,60.65,60.67,60.59,60.61,61776.0,53.494,53.5117,53.4411,53.4588,61776.0
2018-10-18 15:45:00,60.62,60.65,60.59,60.62,48060.0,53.4676,53.494,53.4411,53.4676,48060.0
2018-10-18 15:50:00,60.61,60.61,60.57,60.6,106049.0,53.4588,53.4588,53.4235,53.4499,106049.0
2018-10-18 15:55:00,60.6,60.63,60.54,60.62,234414.0,53.4499,53.4764,53.397,53.4676,234414.0
2018-10-19 09:30:00,61.77,61.87,61.74,61.77,320768.0,54.4819,54.5701,54.4554,54.4819,320768.0
2018-10-19 09:35:00,61.76,61.9,61.75,61.9,46838.0,54.4731,54.5966,54.4643,54.5966,46838.0
2018-10-19 09:40:00,61.9,61.97,61.89,61.94,58807.0,54.5966,54.6583,54.5877,54.6318,58807.0
2018-10-19 09:45:00,61.95,61.98,61.91,61.92,36382.0,54.6407,54.6671,54.6054,54.6142,36382.0
2018-10-19 09:50:00,61.92,61.99,61.92,61.98,31220.0,54.6142,54.6759,54.6142,54.6671,31220.0
2018-10-19 09:55:00,61.99,61.99,61.9,61.91,27672.0,54.6759,54.6759,54.5966,54.6054,27672.0
2018-10-19 10:00:00,61.91,62.03,61.88,62.02,37852.0,54.6054,54.7112,54.5789,54.7024,37852.0
2018-10-19 10:05:00,62.02,62.07,62.02,62.07,24536.0,54.7024,54.7465,54.7024,54.7465,24536.0
2018-10-19 10:10:00,62.07,62.07,61.97,61.98,20469.0,54.7465,54.7465,54.6583,54.6671,20469.0
2018-10-19 10:15:00,61.99,62.05,61.99,61.99,18811.0,54.6759,54.7289,54.6759,54.6759,18811.0
2018-10-19 10:20:00,62.0,62.02,61.96,61.97,13168.0,54.6848,54.7024,54.6495,54.6583,13168.0
2018-10-19 10:25:00,61.97,62.0,61.9,61.94,18582.0,54.6583,54.6848,54.5966,54.6318,18582.0
2018-10-19 10:30:00,61.94,62.0,61.91,61.99,6963.0,54.6318,54.6848,54.6054,54.6759,6963.0
2018-10-19 10:35:00,61.96,62.0,61.91,61.94,8245.0,54.6495,54.6848,54.6054,54.6318,8245.0
2018-10-19 10:40:00,61.93,61.96,61.9,61.95,13500.0,54.623,54.6495,54.5966,54.6407,13500.0
2018-10-19 10:45:00,61.95,61.95,61.87,61.88,17432.0,54.6407,54.6407,54.5701,54.5789,17432.0
2018-10-19 10:50:00,61.86,61.92,61.85,61.9,10300.0,54.5613,54.6142,54.5525,54.5966,10300.0
2018-10-19 10:55:00,61.9,61.94,61.88,61.94,23698.0,54.5966,54.6318,54.5789,54.6318,23698.0
2018-10-19 11:00:00,61.97,62.01,61.9,61.9,28900.0,54.6583,54.6936,54.5966,54.5966,28900.0
2018-10-19 11:05:00,61.9,61.97,61.9,61.95,15077.0,54.5966,54.6583,54.5966,54.6407,15077.0
2018-10-19 11:10:00,61.95,61.98,61.9,61.94,13508.0,54.6407,54.6671,54.5966,54.6318,13508.0
2018-10-19 11:15:00,61.94,61.97,61.87,61.87,15971.0,54.6318,54.6583,54.5701,54.5701,15971.0
2018-10-19 11:20:00,61.87,61.88,61.73,61.74,44947.0,54.5701,54.5789,54.4466,54.4554,44947.0
2018-10-19 11:25:00,61.74,61.74,61.7,61.7,10100.0,54.4554,54.4554,54.4202,54.4202,10100.0
2018-10-19 11:30:00,61.71,61.73,61.61,61.65,32274.0,54.429,54.4466,54.3408,54.3761,32274.0
2018-10-19 11:35:00,61.65,61.65,61.58,61.63,62156.0,54.3761,54.3761,54.3143,54.3584,62156.0
2018-10-19 11:40:00,61.63,61.64,61.57,61.62,14917.0,54.3584,54.3672,54.3055,54.3496,14917.0
2018-10-19 11:45:00,61.62,61.69,61.62,61.66,35470.0,54.3496,54.4113,54.3496,54.3849,35470.0
2018-10-19 11:50:00,61.67,61.7,61.6,61.6,19809.0,54.3937,54.4202,54.332,54.332,19809.0
2018-10-19 11:55:00,61.6,61.78,61.59,61.76,30540.0,54.332,54.4907,54.3231,54.4731,30540.0
2018-10-19 12:00:00,61.77,61.78,61.68,61.7,25929.0,54.4819,54.4907,54.4025,54.4202,25929.0
2018-10-19 12:05:00,61.71,61.76,61.67,61.68,20575.0,54.429,54.4731,54.3937,54.4025,20575.0
2018-10-19 12:10:00,61.69,61.69,61.61,61.66,16200.0,54.4113,54.4113,54.3408,54.3849,16200.0
2018-10-19 12:15:00,61.64,61.67,61.57,61.61,18351.0,54.3672,54.3937,54.3055,54.3408,18351.0
2018-10-19 12:20:00,61.61,61.61,61.55,61.57,22546.0,54.3408,54.3408,54.2879,54.3055,22546.0
2018-10-19 12:25:00,61.56,61.56,61.47,61.48,23824.0,54.2967,54.2967,54.2173,54.2261,23824.0
2018-10-19 12:30:00,61.47,61.52,61.42,61.42,20281.0,54.2173,54.2614,54.1732,54.1732,20281.0
2018-10-19 12:35:00,61.42,61.46,61.39,61.42,21230.0,54.1732,54.2085,54.1467,54.1732,21230.0
2018-10-19 12:40:00,61.41,61.51,61.38,61.48,17493.0,54.1644,54.2526,54.1379,54.2261,17493.0
2018-10-19 12:45:00,61.49,61.57,61.49,61.51,20940.0,54.2349,54.3055,54.2349,54.2526,20940.0
2018-10-19 12:50:00,61.53,61.59,61.48,61.58,10652.0,54.2702,54.3231,54.2261,54.3143,10652.0
2018-10-19 12:55:00,61.57,61.61,61.57,61.58,13079.0,54.3055,54.3408,54.3055,54.3143,13079.0
2018-10-19 13:00:00,61.58,61.58,61.49,61.52,14774.0,54.3143,54.3143,54.2349,54.2614,14774.0
2018-10-19 13:05:00,61.53,61.54,61.43,61.47,13400.0,54.2702,54.279,54.182,54.2173,13400.0
2018-10-19 13:10:00,61.48,61.6,61.48,61.58,6863.0,54.2261,54.332,54.2261,54.3143,6863.0
2018-10-19 13:15:00,61.58,61.64,61.58,61.6,11890.0,54.3143,54.3672,54.3143,54.332,11890.0
2018-10-19 13:20:00,61.6,61.61,61.58,61.6,7898.0,54.332,54.3408,54.3143,54.332,7898.0
2018-10-19 13:25:00,61.6,61.65,61.57,61.65,9326.0,54.332,54.3761,54.3055,54.3761,9326.0
2018-10-19 13:30:00,61.62,61.67,61.62,61.66,14217.0,54.3496,54.3937,54.3496,54.3849,14217.0
2018-10-19 13:35:00,61.66,61.66,61.6,61.61,13807.0,54.3849,54.3849,54.332,54.3408,13807.0
2018-10-19 13:40:00,61.61,61.63,61.55,61.55,15971.0,54.3408,54.3584,54.2879,54.2879,15971.0
2018-10-19 13:45:00,61.53,61.56,61.53,61.55,13910.0,54.2702,54.2967,54.2702,54.2879,13910.0
2018-10-19 13:50:00,61.55,61.57,61.48,61.49,8639.0,54.2879,54.3055,54.2261,54.2349,8639.0
2018-10-19 13:55:00,61.5,61.51,61.49,61.5,5200.0,54.2438,54.2526,54.2349,54.2438,5200.0
2018-10-19 14:00:00,61.48,61.49,61.32,61.33,33623.0,54.2261,54.2349,54.085,54.0938,33623.0
2018-10-19 14:05:00,61.33,61.35,61.26,61.34,23181.0,54.0938,54.1114,54.0321,54.1026,23181.0
2018-10-19 14:10:00,61.34,61.38,61.33,61.36,13764.0,54.1026,54.1379,54.0938,54.1203,13764.0
2018-10-19 14:15:00,61.36,61.37,61.32,61.35,5108.0,54.1203,54.1291,54.085,54.1114,5108.0
2018-10-19 14:20:00,61.34,61.48,61.33,61.42,18671.0,54.1026,54.2261,54.0938,54.1732,18671.0
2018-10-19 14:25:00,61.44,61.44,61.4,61.4,8091.0,54.1908,54.1908,54.1556,54.1556,8091.0
2018-10-19 14:30:00,61.41,61.46,61.38,61.39,11568.0,54.1644,54.2085,54.1379,54.1467,11568.0
2018-10-19 14:35:00,61.4,61.48,61.4,61.43,21565.0,54.1556,54.2261,54.1556,54.182,21565.0
2018-10-19 14:40:00,61.43,61.45,61.42,61.42,3600.0,54.182,54.1997,54.1732,54.1732,3600.0
2018-10-19 14:45:00,61.41,61.5,61.41,61.5,11686.0,54.1644,54.2438,54.1644,54.2438,11686.0
2018-10-19 14:50:00,61.5,61.51,61.46,61.48,10330.0,54.2438,54.2526,54.2085,54.2261,10330.0
2018-10-19 14:55:00,61.49,61.49,61.41,61.42,37909.0,54.2349,54.2349,54.1644,54.1732,37909.0
2018-10-19 15:00:00,61.42,61.43,61.33,61.33,21749.0,54.1732,54.182,54.0938,54.0938,21749.0
2018-10-19 15:05:00,61.33,61.39,61.32,61.38,29800.0,54.0938,54.1467,54.085,54.1379,29800.0
2018-10-19 15:10:00,61.39,61.41,61.37,61.39,8820.0,54.1467,54.1644,54.1291,54.1467,8820.0
2018-10-19 15:15:00,61.38,61.46,61.34,61.46,13100.0,54.1379,54.2085,54.1026,54.2085,13100.0
2018-10-19 15:20:00,61.46,61.48,61.43,61.43,20044.0,54.2085,54.2261,54.182,54.182,20044.0
2018-10-19 15:25:00,61.43,61.54,61.43,61.53,21751.0,54.182,54.279,54.182,54.2702,21751.0
2018-10-19 15:30:00,61.53,61.56,61.5,61.52,23720.0,54.2702,54.2967,54.2438,54.2614,23720.0
2018-10-19 15:35:00,61.52,61.53,61.47,61.5,30614.0,54.2614,54.2702,54.2173,54.2438,30614.0
2018-10-19 15:40:00,61.49,61.52,61.47,61.51,22682.0,54.2349,54.2614,54.2173,54.2526,22682.0
2018-10-19 15:45:00,61.52,61.53,61.49,61.53,30744.0,54.2614,54.2702,54.2349,54.2702,30744.0
2018-10-19 15:50:00,61.53,61.58,61.52,61.52,33136.0,54.2702,54.3143,54.2614,54.2614,33136.0
2018-10-19 15:55:00,61.52,61.54,61.43,61.46,173808.0,54.2614,54.279,54.182,54.2085,173808.0
2018-10-22 09:30:00,61.8,61.97,61.8,61.96,81313.0,54.5084,54.6583,54.5084,54.6495,81313.0
2018-10-22 09:35:00,61.96,61.97,61.77,61.79,75890.0,54.6495,54.6583,54.4819,54.4995,75890.0
2018-10-22 09:40:00,61.79,61.8,61.7,61.71,52041.0,54.4995,54.5084,54.4202,54.429,52041.0
2018-10-22 09:45:00,61.72,61.8,61.69,61.76,21647.0,54.4378,54.5084,54.4113,54.4731,21647.0
2018-10-22 09:50:00,61.76,61.76,61.61,61.64,54046.0,54.4731,54.4731,54.3408,54.3672,54046.0
2018-10-22 09:55:00,61.64,61.65,61.54,61.6,33642.0,54.3672,54.3761,54.279,54.332,33642.0
2018-10-22 10:00:00,61.59,61.62,61.56,61.56,14428.0,54.3231,54.3496,54.2967,54.2967,14428.0
2018-10-22 10:05:00,61.57,61.57,61.47,61.52,37205.0,54.3055,54.3055,54.2173,54.2614,37205.0
2018-10-22 10:10:00,61.52,61.59,61.51,61.54,23467.0,54.2614,54.3231,54.2526,54.279,23467.0
2018-10-22 10:15:00,61.55,61.56,61.44,61.49,31033.0,54.2879,54.2967,54.1908,54.2349,31033.0
2018-10-22 10:20:00,61.48,61.5,61.44,61.45,34066.0,54.2261,54.2438,54.1908,54.1997,34066.0
2018-10-22 10:25:00,61.46,61.49,61.41,61.43,73281.0,54.2085,54.2349,54.1644,54.182,73281.0
2018-10-22 10:30:00,61.43,61.53,61.42,61.53,193590.0,54.182,54.2702,54.1732,54.2702,193590.0
2018-10-22 10:35:00,61.53,61.58,61.52,61.57,42275.0,54.2702,54.3143,54.2614,54.3055,42275.0
2018-10-22 10:40:00,61.57,61.66,61.56,61.64,48824.0,54.3055,54.3849,54.2967,54.3672,48824.0
2018-10-22 10:45:00,61.64,61.75,61.62,61.75,44544.0,54.3672,54.4643,54.3496,54.4643,44544.0
2018-10-22 10:50:00,61.75,61.79,61.73,61.74,38792.0,54.4643,54.4995,54.4466,54.4554,38792.0
2018-10-22 10:55:00,61.74,61.74,61.67,61.71,13664.0,54.4554,54.4554,54.3937,54.429,13664.0
2018-10-22 11:00:00,61.71,61.71,61.63,61.68,19516.0,54.429,54.429,54.3584,54.4025,19516.0
2018-10-22 11:05:00,61.68,61.72,61.64,61.64,12941.0,54.4025,54.4378,54.3672,54.3672,12941.0
2018-10-22 11:10:00,61.63,61.63,61.58,61.59,13349.0,54.3584,54.3584,54.3143,54.3231,13349.0
2018-10-22 11:15:00,61.59,61.64,61.59,61.64,7700.0,54.3231,54.3672,54.3231,54.3672,7700.0
2018-10-22 11:20:00,61.64,61.7,61.62,61.69,21128.0,54.3672,54.4202,54.3496,54.4113,21128.0
2018-10-22 11:25:00,61.7,61.72,61.6,61.6,43835.0,54.4202,54.4378,54.332,54.332,43835.0
2018-10-22 11:30:00,61.59,61.62,61.55,61.56,16920.0,54.3231,54.3496,54.2879,54.2967,16920.0
2018-10-22 11:35:00,61.55,61.58,61.51,61.52,19454.0,54.2879,54.3143,54.2526,54.2614,19454.0
2018-10-22 11:40:00,61.5,61.5,61.46,61.49,27588.0,54.2438,54.2438,54.2085,54.2349,27588.0
2018-10-22 11:45:00,61.48,61.53,61.45,61.52,16524.0,54.2261,54.2702,54.1997,54.2614,16524.0
2018-10-22 11:50:00,61.52,61.52,61.35,61.37,26305.0,54.2614,54.2614,54.1114,54.1291,26305.0
2018-10-22 11:55:00,61.38,61.43,61.37,61.41,10500.0,54.1379,54.182,54.1291,54.1644,10500.0
2018-10-22 12:00:00,61.42,61.48,61.41,61.41,17738.0,54.1732,54.2261,54.1644,54.1644,17738.0
2018-10-22 12:05:00,61.41,61.52,61.41,61.44,29733.0,54.1644,54.2614,54.1644,54.1908,29733.0
2018-10-22 12:10:00,61.44,61.45,61.34,61.34,32134.0,54.1908,54.1997,54.1026,54.1026,32134.0
2018-10-22 12:15:00,61.34,61.38,61.34,61.37,12847.0,54.1026,54.1379,54.1026,54.1291,12847.0
2018-10-22 12:20:00,61.38,61.38,61.35,61.35,18274.0,54.1379,54.1379,54.1114,54.1114,18274.0
2018-10-22 12:25:00,61.34,61.38,61.31,61.38,49660.0,54.1026,54.1379,54.0762,54.1379,49660.0
2018-10-22 12:30:00,61.38,61.41,61.36,61.4,26532.0,54.1379,54.1644,54.1203,54.1556,26532.0
2018-10-22 12:35:00,61.4,61.44,61.37,61.41,12885.0,54.1556,54.1908,54.1291,54.1644,12885.0
2018-10-22 12:40:00,61.41,61.47,61.41,61.46,13009.0,54.1644,54.2173,54.1644,54.2085,13009.0
2018-10-22 12:45:00,61.46,61.48,61.45,61.45,19458.0,54.2085,54.2261,54.1997,54.1997,19458.0
2018-10-22 12:50:00,61.42,61.51,61.42,61.49,26121.0,54.1732,54.2526,54.1732,54.2349,26121.0
2018-10-22 12:55:00,61.5,61.5,61.47,61.48,8957.0,54.2438,54.2438,54.2173,54.2261,8957.0
2018-10-22 13:00:00,61.47,61.48,61.45,61.48,8459.0,54.2173,54.2261,54.1997,54.2261,8459.0
2018-10-22 13:05:00,61.48,61.59,61.48,61.55,33101.0,54.2261,54.3231,54.2261,54.2879,33101.0
2018-10-22 13:10:00,61.56,61.56,61.51,61.56,33975.0,54.2967,54.2967,54.2526,54.2967,33975.0
2018-10-22 13:15:00,61.56,61.58,61.55,61.56,56251.0,54.2967,54.3143,54.2879,54.2967,56251.0
2018-10-22 13:20:00,61.55,61.57,61.48,61.49,21058.0,54.2879,54.3055,54.2261,54.2349,21058.0
2018-10-22 13:25:00,61.49,61.49,61.46,61.47,36720.0,54.2349,54.2349,54.2085,54.2173,36720.0
2018-10-22 13:30:00,61.47,61.51,61.46,61.51,44480.0,54.2173,54.2526,54.2085,54.2526,44480.0
2018-10-22 13:35:00,61.51,61.55,61.49,61.52,19735.0,54.2526,54.2879,54.2349,54.2614,19735.0
2018-10-22 13:40:00,61.52,61.56,61.51,61.54,29700.0,54.2614,54.2967,54.2526,54.279,29700.0
2018-10-22 13:45:00,61.54,61.56,61.46,61.47,18964.0,54.279,54.2967,54.2085,54.2173,18964.0
2018-10-22 13:50:00,61.47,61.49,61.44,61.47,32292.0,54.2173,54.2349,54.1908,54.2173,32292.0
2018-10-22 13:55:00,61.47,61.48,61.46,61.46,9513.0,54.2173,54.2261,54.2085,54.2085,9513.0
2018-10-22 14:00:00,61.46,61.48,61.46,61.48,10281.0,54.2085,54.2261,54.2085,54.2261,10281.0
2018-10-22 14:05:00,61.48,61.51,61.46,61.47,25632.0,54.2261,54.2526,54.2085,54.2173,25632.0
2018-10-22 14:10:00,61.47,61.5,61.45,61.47,18711.0,54.2173,54.2438,54.1997,54.2173,18711.0
2018-10-22 14:15:00,61.46,61.49,61.45,61.46,19364.0,54.2085,54.2349,54.1997,54.2085,19364.0
2018-10-22 14:20:00,61.47,61.48,61.44,61.44,17340.0,54.2173,54.2261,54.1908,54.1908,17340.0
2018-10-22 14:25:00,61.44,61.47,61.43,61.44,14477.0,54.1908,54.2173,54.182,54.1908,14477.0
2018-10-22 14:30:00,61.44,61.46,61.43,61.45,18376.0,54.1908,54.2085,54.182,54.1997,18376.0
2018-10-22 14:35:00,61.46,61.49,61.45,61.48,15500.0,54.2085,54.2349,54.1997,54.2261,15500.0
2018-10-22 14:40:00,61.49,61.49,61.44,61.46,9958.0,54.2349,54.2349,54.1908,54.2085,9958.0
2018-10-22 14:45:00,61.46,61.55,61.46,61.53,87114.0,54.2085,54.2879,54.2085,54.2702,87114.0
2018-10-22 14:50:00,61.53,61.54,61.5,61.5,58072.0,54.2702,54.279,54.2438,54.2438,58072.0
2018-10-22 14:55:00,61.51,61.51,61.48,61.49,71439.0,54.2526,54.2526,54.2261,54.2349,71439.0
2018-10-22 15:00:00,61.48,61.55,61.47,61.55,61787.0,54.2261,54.2879,54.2173,54.2879,61787.0
2018-10-22 15:05:00,61.54,61.55,61.52,61.55,16221.0,54.279,54.2879,54.2614,54.2879,16221.0
2018-10-22 15:10:00,61.55,61.59,61.55,61.58,18693.0,54.2879,54.3231,54.2879,54.3143,18693.0
2018-10-22 15:15:00,61.58,61.59,61.52,61.54,34463.0,54.3143,54.3231,54.2614,54.279,34463.0
2018-10-22 15:20:00,61.55,61.57,61.55,61.55,16693.0,54.2879,54.3055,54.2879,54.2879,16693.0
2018-10-22 15:25:00,61.54,61.58,61.54,61.58,18585.0,54.279,54.3143,54.279,54.3143,18585.0
2018-10-22 15:30:00,61.57,61.6,61.54,61.6,15102.0,54.3055,54.332,54.279,54.332,15102.0
2018-10-22 15:35:00,61.6,61.65,61.58,61.59,18686.0,54.332,54.3761,54.3143,54.3231,18686.0
2018-10-22 15:40:00,61.58,61.59,61.54,61.55,34625.0,54.3143,54.3231,54.279,54.2879,34625.0
2018-10-22 15:45:00,61.55,61.58,61.54,61.55,30258.0,54.2879,54.3143,54.279,54.2879,30258.0
2018-10-22 15:50:00,61.55,61.57,61.54,61.55,19027.0,54.2879,54.3055,54.279,54.2879,19027.0
2018-10-22 15:55:00,61.55,61.6,61.53,61.54,147858.0,54.2879,54.332,54.2702,54.279,147858.0
2018-10-23 09:30:00,59.79,60.0,59.77,59.98,161894.0,52.7355,52.9207,52.7179,52.9031,161894.0
2018-10-23 09:35:00,59.98,60.05,59.89,59.91,91363.0,52.9031,52.9648,52.8237,52.8414,91363.0
2018-10-23 09:40:00,59.9,60.05,59.87,59.99,103072.0,52.8325,52.9648,52.8061,52.9119,103072.0
2018-10-23 09:45:00,59.98,60.08,59.94,60.03,84121.0,52.9031,52.9913,52.8678,52.9472,84121.0
2018-10-23 09:50:00,60.04,60.04,59.92,59.98,42729.0,52.956,52.956,52.8502,52.9031,42729.0
2018-10-23 09:55:00,59.99,60.0,59.93,59.93,53522.0,52.9119,52.9207,52.859,52.859,53522.0
2018-10-23 10:00:00,59.93,59.95,59.77,59.77,84269.0,52.859,52.8766,52.7179,52.7179,84269.0
2018-10-23 10:05:00,59.76,59.8,59.71,59.76,86068.0,52.7091,52.7443,52.6649,52.7091,86068.0
2018-10-23 10:10:00,59.76,59.82,59.68,59.69,84805.0,52.7091,52.762,52.6385,52.6473,84805.0
2018-10-23 10:15:00,59.68,59.68,59.57,59.64,37586.0,52.6385,52.6385,52.5415,52.6032,37586.0
2018-10-23 10:20:00,59.65,59.72,59.63,59.69,116337.0,52.612,52.6738,52.5944,52.6473,116337.0
2018-10-23 10:25:00,59.69,59.81,59.69,59.78,76257.0,52.6473,52.7532,52.6473,52.7267,76257.0
2018-10-23 10:30:00,59.78,59.79,59.69,59.72,55716.0,52.7267,52.7355,52.6473,52.6738,55716.0
2018-10-23 10:35:00,59.73,59.81,59.68,59.8,43269.0,52.6826,52.7532,52.6385,52.7443,43269.0
2018-10-23 10:40:00,59.8,59.82,59.75,59.79,36161.0,52.7443,52.762,52.7002,52.7355,36161.0
2018-10-23 10:45:00,59.79,59.87,59.74,59.87,37933.0,52.7355,52.8061,52.6914,52.8061,37933.0
2018-10-23 10:50:00,59.86,59.93,59.84,59.86,45276.0,52.7973,52.859,52.7796,52.7973,45276.0
2018-10-23 10:55:00,59.87,59.91,59.82,59.86,42843.0,52.8061,52.8414,52.762,52.7973,42843.0
2018-10-23 11:00:00,59.86,59.86,59.8,59.84,26520.0,52.7973,52.7973,52.7443,52.7796,26520.0
2018-10-23 11:05:00,59.84,59.96,59.83,59.9,51079.0,52.7796,52.8855,52.7708,52.8325,51079.0
2018-10-23 11:10:00,59.91,60.03,59.91,60.02,34493.0,52.8414,52.9472,52.8414,52.9384,34493.0
2018-10-23 11:15:00,60.03,60.07,60.01,60.05,36823.0,52.9472,52.9825,52.9296,52.9648,36823.0
2018-10-23 11:20:00,60.04,60.06,59.99,60.01,55303.0,52.956,52.9737,52.9119,52.9296,55303.0
2018-10-23 11:25:00,60.0,60.07,59.99,60.02,45456.0,52.9207,52.9825,52.9119,52.9384,45456.0
2018-10-23 11:30:00,60.02,60.08,59.97,59.97,79031.0,52.9384,52.9913,52.8943,52.8943,79031.0
2018-10-23 11:35:00,59.98,59.98,59.91,59.91,30664.0,52.9031,52.9031,52.8414,52.8414,30664.0
2018-10-23 11:40:00,59.91,59.97,59.9,59.9,33736.0,52.8414,52.8943,52.8325,52.8325,33736.0
2018-10-23 11:45:00,59.91,59.94,59.89,59.91,31160.0,52.8414,52.8678,52.8237,52.8414,31160.0
2018-10-23 11:50:00,59.92,59.92,59.84,59.88,28666.0,52.8502,52.8502,52.7796,52.8149,28666.0
2018-10-23 11:55:00,59.88,59.88,59.8,59.8,30030.0,52.8149,52.8149,52.7443,52.7443,30030.0
2018-10-23 12:00:00,59.8,59.84,59.8,59.82,43953.0,52.7443,52.7796,52.7443,52.762,43953.0
2018-10-23 12:05:00,59.81,59.99,59.81,59.99,88555.0,52.7532,52.9119,52.7532,52.9119,88555.0
2018-10-23 12:10:00,59.98,60.0,59.97,60.0,24799.0,52.9031,52.9207,52.8943,52.9207,24799.0
2018-10-23 12:15:00,60.0,60.0,59.94,59.99,28963.0,52.9207,52.9207,52.8678,52.9119,28963.0
2018-10-23 12:20:00,59.99,60.06,59.99,60.03,51375.0,52.9119,52.9737,52.9119,52.9472,51375.0
2018-10-23 12:25:00,60.03,60.08,60.0,60.04,30665.0,52.9472,52.9913,52.9207,52.956,30665.0
2018-10-23 12:30:00,60.05,60.15,60.04,60.13,25101.0,52.9648,53.053,52.956,53.0354,25101.0
2018-10-23 12:35:00,60.12,60.15,60.09,60.15,32440.0,53.0266,53.053,53.0001,53.053,32440.0
2018-10-23 12:40:00,60.14,60.26,60.14,60.24,76173.0,53.0442,53.1501,53.0442,53.1324,76173.0
2018-10-23 12:45:00,60.24,60.25,60.19,60.22,35464.0,53.1324,53.1412,53.0883,53.1148,35464.0
2018-10-23 12:50:00,60.22,60.27,60.14,60.16,42734.0,53.1148,53.1589,53.0442,53.0619,42734.0
2018-10-23 12:55:00,60.16,60.18,60.15,60.16,40007.0,53.0619,53.0795,53.053,53.0619,40007.0
2018-10-23 13:00:00,60.15,60.38,60.14,60.37,50259.0,53.053,53.2559,53.0442,53.2471,50259.0
2018-10-23 13:05:00,60.37,60.46,60.33,60.45,55207.0,53.2471,53.3265,53.2118,53.3176,55207.0
2018-10-23 13:10:00,60.45,60.47,60.4,60.42,23722.0,53.3176,53.3353,53.2735,53.2912,23722.0
2018-10-23 13:15:00,60.43,60.47,60.37,60.41,55265.0,53.3,53.3353,53.2471,53.2824,55265.0
2018-10-23 13:20:00,60.4,60.52,60.39,60.51,59457.0,53.2735,53.3794,53.2647,53.3706,59457.0
2018-10-23 13:25:00,60.5,60.54,60.45,60.46,43821.0,53.3617,53.397,53.3176,53.3265,43821.0
2018-10-23 13:30:00,60.46,60.53,60.44,60.49,41115.0,53.3265,53.3882,53.3088,53.3529,41115.0
2018-10-23 13:35:00,60.49,60.49,60.38,60.43,36615.0,53.3529,53.3529,53.2559,53.3,36615.0
2018-10-23 13:40:00,60.44,60.46,60.33,60.35,52588.0,53.3088,53.3265,53.2118,53.2294,52588.0
2018-10-23 13:45:00,60.35,60.4,60.34,60.36,24007.0,53.2294,53.2735,53.2206,53.2383,24007.0
2018-10-23 13:50:00,60.35,60.45,60.33,60.33,21370.0,53.2294,53.3176,53.2118,53.2118,21370.0
2018-10-23 13:55:00,60.34,60.37,60.32,60.34,22923.0,53.2206,53.2471,53.203,53.2206,22923.0
2018-10-23 14:00:00,60.34,60.38,60.32,60.34,20388.0,53.2206,53.2559,53.203,53.2206,20388.0
2018-10-23 14:05:00,60.34,60.44,60.32,60.41,26267.0,53.2206,53.3088,53.203,53.2824,26267.0
2018-10-23 14:10:00,60.41,60.52,60.39,60.48,43191.0,53.2824,53.3794,53.2647,53.3441,43191.0
2018-10-23 14:15:00,60.48,60.6,60.48,60.59,63302.0,53.3441,53.4499,53.3441,53.4411,63302.0
2018-10-23 14:20:00,60.59,60.62,60.53,60.61,27255.0,53.4411,53.4676,53.3882,53.4588,27255.0
2018-10-23 14:25:00,60.62,60.62,60.5,60.56,39861.0,53.4676,53.4676,53.3617,53.4147,39861.0
2018-10-23 14:30:00,60.56,60.66,60.55,60.61,48602.0,53.4147,53.5029,53.4058,53.4588,48602.0
2018-10-23 14:35:00,60.61,60.65,60.59,60.61,31100.0,53.4588,53.494,53.4411,53.4588,31100.0
2018-10-23 14:40:00,60.6,60.65,60.56,60.63,27714.0,53.4499,53.494,53.4147,53.4764,27714.0
2018-10-23 14:45:00,60.63,60.64,60.57,60.62,20991.0,53.4764,53.4852,53.4235,53.4676,20991.0
2018-10-23 14:50:00,60.62,60.68,60.61,60.62,72797.0,53.4676,53.5205,53.4588,53.4676,72797.0
2018-10-23 14:55:00,60.62,60.69,60.6,60.66,33015.0,53.4676,53.5293,53.4499,53.5029,33015.0
2018-10-23 15:00:00,60.66,60.72,60.65,60.68,47290.0,53.5029,53.5558,53.494,53.5205,47290.0
2018-10-23 15:05:00,60.68,60.77,60.67,60.71,270944.0,53.5205,53.5999,53.5117,53.547,270944.0
2018-10-23 15:10:00,60.72,60.73,60.65,60.7,61584.0,53.5558,53.5646,53.494,53.5381,61584.0
2018-10-23 15:15:00,60.7,60.76,60.67,60.7,37728.0,53.5381,53.5911,53.5117,53.5381,37728.0
2018-10-23 15:20:00,60.69,60.8,60.69,60.77,45274.0,53.5293,53.6263,53.5293,53.5999,45274.0
2018-10-23 15:25:00,60.77,60.8,60.69,60.69,42117.0,53.5999,53.6263,53.5293,53.5293,42117.0
2018-10-23 15:30:00,60.7,60.71,60.64,60.7,31927.0,53.5381,53.547,53.4852,53.5381,31927.0
2018-10-23 15:35:00,60.7,60.72,60.61,60.61,56298.0,53.5381,53.5558,53.4588,53.4588,56298.0
2018-10-23 15:40:00,60.62,60.64,60.57,60.6,24353.0,53.4676,53.4852,53.4235,53.4499,24353.0
2018-10-23 15:45:00,60.6,60.6,60.53,60.56,55012.0,53.4499,53.4499,53.3882,53.4147,55012.0
2018-10-23 15:50:00,60.55,60.57,60.49,60.51,54256.0,53.4058,53.4235,53.3529,53.3706,54256.0
2018-10-23 15:55:00,60.51,60.51,60.45,60.46,188378.0,53.3706,53.3706,53.3176,53.3265,188378.0
2018-10-24 09:30:00,60.22,60.25,60.14,60.14,90672.0,53.1148,53.1412,53.0442,53.0442,90672.0
2018-10-24 09:35:00,60.15,60.17,60.04,60.14,29544.0,53.053,53.0707,52.956,53.0442,29544.0
2018-10-24 09:40:00,60.15,60.23,60.14,60.17,70222.0,53.053,53.1236,53.0442,53.0707,70222.0
2018-10-24 09:45:00,60.16,60.22,60.05,60.05,27486.0,53.0619,53.1148,52.9648,52.9648,27486.0
2018-10-24 09:50:00,60.05,60.09,60.01,60.06,53704.0,52.9648,53.0001,52.9296,52.9737,53704.0
2018-10-24 09:55:00,60.06,60.1,60.02,60.05,12874.0,52.9737,53.0089,52.9384,52.9648,12874.0
2018-10-24 10:00:00,60.04,60.04,59.97,60.0,36999.0,52.956,52.956,52.8943,52.9207,36999.0
2018-10-24 10:05:00,60.01,60.1,59.99,60.06,22902.0,52.9296,53.0089,52.9119,52.9737,22902.0
2018-10-24 10:10:00,60.05,60.09,59.99,59.99,25883.0,52.9648,53.0001,52.9119,52.9119,25883.0
2018-10-24 10:15:00,59.99,59.99,59.87,59.87,32079.0,52.9119,52.9119,52.8061,52.8061,32079.0
2018-10-24 10:20:00,59.86,59.88,59.79,59.84,23506.0,52.7973,52.8149,52.7355,52.7796,23506.0
2018-10-24 10:25:00,59.84,59.91,59.81,59.82,38010.0,52.7796,52.8414,52.7532,52.762,38010.0
2018-10-24 10:30:00,59.81,59.9,59.81,59.84,16150.0,52.7532,52.8325,52.7532,52.7796,16150.0
2018-10-24 10:35:00,59.87,59.93,59.81,59.81,20516.0,52.8061,52.859,52.7532,52.7532,20516.0
2018-10-24 10:40:00,59.81,59.9,59.81,59.81,12945.0,52.7532,52.8325,52.7532,52.7532,12945.0
2018-10-24 10:45:00,59.81,59.82,59.74,59.82,40668.0,52.7532,52.762,52.6914,52.762,40668.0
2018-10-24 10:50:00,59.82,59.84,59.78,59.82,11773.0,52.762,52.7796,52.7267,52.762,11773.0
2018-10-24 10:55:00,59.8,59.82,59.73,59.74,19420.0,52.7443,52.762,52.6826,52.6914,19420.0
2018-10-24 11:00:00,59.73,59.74,59.62,59.63,55045.0,52.6826,52.6914,52.5856,52.5944,55045.0
2018-10-24 11:05:00,59.62,59.64,59.46,59.47,73589.0,52.5856,52.6032,52.4444,52.4533,73589.0
2018-10-24 11:10:00,59.47,59.56,59.45,59.46,55605.0,52.4533,52.5326,52.4356,52.4444,55605.0
2018-10-24 11:15:00,59.46,59.54,59.46,59.47,50256.0,52.4444,52.515,52.4444,52.4533,50256.0
2018-10-24 11:20:00,59.46,59.55,59.43,59.5,99585.0,52.4444,52.5238,52.418,52.4797,99585.0
2018-10-24 11:25:00,59.5,59.52,59.39,59.4,25105.0,52.4797,52.4974,52.3827,52.3915,25105.0
2018-10-24 11:30:00,59.39,59.43,59.35,59.43,39025.0,52.3827,52.418,52.3474,52.418,39025.0
2018-10-24 11:35:00,59.43,59.53,59.37,59.49,59237.0,52.418,52.5062,52.3651,52.4709,59237.0
2018-10-24 11:40:00,59.51,59.51,59.41,59.44,21870.0,52.4885,52.4885,52.4003,52.4268,21870.0
2018-10-24 11:45:00,59.44,59.63,59.44,59.59,58873.0,52.4268,52.5944,52.4268,52.5591,58873.0
2018-10-24 11:50:00,59.59,59.67,59.54,59.67,11900.0,52.5591,52.6297,52.515,52.6297,11900.0
2018-10-24 11:55:00,59.7,59.83,59.7,59.79,52855.0,52.6561,52.7708,52.6561,52.7355,52855.0
2018-10-24 12:00:00,59.79,59.79,59.73,59.74,24082.0,52.7355,52.7355,52.6826,52.6914,24082.0
2018-10-24 12:05:00,59.74,59.78,59.68,59.69,22207.0,52.6914,52.7267,52.6385,52.6473,22207.0
2018-10-24 12:10:00,59.7,59.74,59.68,59.74,40461.0,52.6561,52.6914,52.6385,52.6914,40461.0
2018-10-24 12:15:00,59.73,59.78,59.63,59.64,49443.0,52.6826,52.7267,52.5944,52.6032,49443.0
2018-10-24 12:20:00,59.64,59.64,59.55,59.57,52221.0,52.6032,52.6032,52.5238,52.5415,52221.0
2018-10-24 12:25:00,59.57,59.61,59.55,59.6,21200.0,52.5415,52.5767,52.5238,52.5679,21200.0
2018-10-24 12:30:00,59.6,59.6,59.48,59.49,17081.0,52.5679,52.5679,52.4621,52.4709,17081.0
2018-10-24 12:35:00,59.48,59.52,59.38,59.39,21210.0,52.4621,52.4974,52.3739,52.3827,21210.0
2018-10-24 12:40:00,59.39,59.44,59.38,59.43,17908.0,52.3827,52.4268,52.3739,52.418,17908.0
2018-10-24 12:45:00,59.42,59.43,59.38,59.41,20078.0,52.4092,52.418,52.3739,52.4003,20078.0
2018-10-24 12:50:00,59.41,59.49,59.35,59.48,35929.0,52.4003,52.4709,52.3474,52.4621,35929.0
2018-10-24 12:55:00,59.48,59.49,59.45,59.46,10376.0,52.4621,52.4709,52.4356,52.4444,10376.0
2018-10-24 13:00:00,59.44,59.44,59.3,59.31,8245.0,52.4268,52.4268,52.3033,52.3121,8245.0
2018-10-24 13:05:00,59.31,59.33,59.23,59.25,37772.0,52.3121,52.3298,52.2416,52.2592,37772.0
2018-10-24 13:10:00,59.24,59.32,59.24,59.3,37850.0,52.2504,52.321,52.2504,52.3033,37850.0
2018-10-24 13:15:00,59.3,59.37,59.22,59.35,32081.0,52.3033,52.3651,52.2328,52.3474,32081.0
2018-10-24 13:20:00,59.35,59.35,59.3,59.31,35820.0,52.3474,52.3474,52.3033,52.3121,35820.0
2018-10-24 13:25:00,59.3,59.3,59.25,59.28,12900.0,52.3033,52.3033,52.2592,52.2857,12900.0
2018-10-24 13:30:00,59.29,59.37,59.2,59.34,27486.0,52.2945,52.3651,52.2151,52.3386,27486.0
2018-10-24 13:35:00,59.35,59.35,59.23,59.23,24113.0,52.3474,52.3474,52.2416,52.2416,24113.0
2018-10-24 13:40:00,59.23,59.38,59.23,59.38,21300.0,52.2416,52.3739,52.2416,52.3739,21300.0
2018-10-24 13:45:00,59.38,59.39,59.28,59.37,28110.0,52.3739,52.3827,52.2857,52.3651,28110.0
2018-10-24 13:50:00,59.37,59.39,59.29,59.37,17775.0,52.3651,52.3827,52.2945,52.3651,17775.0
2018-10-24 13:55:00,59.36,59.36,59.23,59.25,15066.0,52.3562,52.3562,52.2416,52.2592,15066.0
2018-10-24 14:00:00,59.25,59.26,59.17,59.19,21647.0,52.2592,52.268,52.1887,52.2063,21647.0
2018-10-24 14:05:00,59.19,59.19,59.07,59.07,25994.0,52.2063,52.2063,52.1005,52.1005,25994.0
2018-10-24 14:10:00,59.08,59.15,59.08,59.11,31249.0,52.1093,52.171,52.1093,52.1357,31249.0
2018-10-24 14:15:00,59.1,59.18,59.06,59.16,54040.0,52.1269,52.1975,52.0916,52.1798,54040.0
2018-10-24 14:20:00,59.17,59.24,59.13,59.21,62177.0,52.1887,52.2504,52.1534,52.2239,62177.0
2018-10-24 14:25:00,59.22,59.34,59.14,59.31,123382.0,52.2328,52.3386,52.1622,52.3121,123382.0
2018-10-24 14:30:00,59.33,59.37,59.26,59.36,48191.0,52.3298,52.3651,52.268,52.3562,48191.0
2018-10-24 14:35:00,59.36,59.37,59.31,59.33,19083.0,52.3562,52.3651,52.3121,52.3298,19083.0
2018-10-24 14:40:00,59.33,59.35,59.25,59.25,18865.0,52.3298,52.3474,52.2592,52.2592,18865.0
2018-10-24 14:45:00,59.25,59.25,59.18,59.2,32434.0,52.2592,52.2592,52.1975,52.2151,32434.0
2018-10-24 14:50:00,59.19,59.22,59.15,59.15,38582.0,52.2063,52.2328,52.171,52.171,38582.0
2018-10-24 14:55:00,59.16,59.23,59.15,59.16,35132.0,52.1798,52.2416,52.171,52.1798,35132.0
2018-10-24 15:00:00,59.16,59.16,58.94,58.94,80988.0,52.1798,52.1798,51.9858,51.9858,80988.0
2018-10-24 15:05:00,58.94,58.99,58.9,58.99,74019.0,51.9858,52.0299,51.9505,52.0299,74019.0
2018-10-24 15:10:00,58.99,59.04,58.96,59.03,33425.0,52.0299,52.074,52.0034,52.0652,33425.0
2018-10-24 15:15:00,59.03,59.09,59.0,59.01,30414.0,52.0652,52.1181,52.0387,52.0475,30414.0
2018-10-24 15:20:00,59.0,59.0,58.9,58.93,50001.0,52.0387,52.0387,51.9505,51.977,50001.0
2018-10-24 15:25:00,58.92,59.01,58.82,58.85,46419.0,51.9682,52.0475,51.88,51.9064,46419.0
2018-10-24 15:30:00,58.84,58.9,58.82,58.82,58103.0,51.8976,51.9505,51.88,51.88,58103.0
2018-10-24 15:35:00,58.82,58.97,58.82,58.96,75890.0,51.88,52.0123,51.88,52.0034,75890.0
2018-10-24 15:40:00,58.95,58.99,58.88,58.89,75496.0,51.9946,52.0299,51.9329,51.9417,75496.0
2018-10-24 15:45:00,58.89,58.9,58.72,58.73,129550.0,51.9417,51.9505,51.7918,51.8006,129550.0
2018-10-24 15:50:00,58.73,58.78,58.63,58.64,239242.0,51.8006,51.8447,51.7124,51.7212,239242.0
2018-10-24 15:55:00,58.63,58.64,58.4,58.42,378278.0,51.7124,51.7212,51.5095,51.5272,378278.0
2018-10-25 09:30:00,58.87,59.06,58.79,58.88,72674.0,51.9241,52.0916,51.8535,51.9329,72674.0
2018-10-25 09:35:00,58.87,58.98,58.81,58.93,48221.0,51.9241,52.0211,51.8711,51.977,48221.0
2018-10-25 09:40:00,58.94,58.99,58.79,58.99,95041.0,51.9858,52.0299,51.8535,52.0299,95041.0
2018-10-25 09:45:00,58.98,59.0,58.83,58.99,91442.0,52.0211,52.0387,51.8888,52.0299,91442.0
2018-10-25 09:50:00,58.99,59.13,58.98,59.07,73672.0,52.0299,52.1534,52.0211,52.1005,73672.0
2018-10-25 09:55:00,59.07,59.16,59.05,59.11,24562.0,52.1005,52.1798,52.0828,52.1357,24562.0
2018-10-25 10:00:00,59.11,59.26,59.1,59.26,39200.0,52.1357,52.268,52.1269,52.268,39200.0
2018-10-25 10:05:00,59.27,59.29,59.19,59.26,49043.0,52.2769,52.2945,52.2063,52.268,49043.0
2018-10-25 10:10:00,59.27,59.31,59.18,59.24,41131.0,52.2769,52.3121,52.1975,52.2504,41131.0
2018-10-25 10:15:00,59.24,59.28,59.14,59.17,63654.0,52.2504,52.2857,52.1622,52.1887,63654.0
2018-10-25 10:20:00,59.16,59.21,59.12,59.16,61996.0,52.1798,52.2239,52.1446,52.1798,61996.0
2018-10-25 10:25:00,59.17,59.24,59.17,59.24,107643.0,52.1887,52.2504,52.1887,52.2504,107643.0
2018-10-25 10:30:00,59.25,59.38,59.24,59.34,96997.0,52.2592,52.3739,52.2504,52.3386,96997.0
2018-10-25 10:35:00,59.35,59.4,59.3,59.31,55556.0,52.3474,52.3915,52.3033,52.3121,55556.0
2018-10-25 10:40:00,59.31,59.43,59.31,59.41,52779.0,52.3121,52.418,52.3121,52.4003,52779.0
2018-10-25 10:45:00,59.41,59.41,59.31,59.34,32743.0,52.4003,52.4003,52.3121,52.3386,32743.0
2018-10-25 10:50:00,59.34,59.38,59.29,59.35,23827.0,52.3386,52.3739,52.2945,52.3474,23827.0
2018-10-25 10:55:00,59.34,59.39,59.29,59.3,21474.0,52.3386,52.3827,52.2945,52.3033,21474.0
2018-10-25 11:00:00,59.29,59.34,59.21,59.21,27620.0,52.2945,52.3386,52.2239,52.2239,27620.0
2018-10-25 11:05:00,59.21,59.23,59.16,59.22,26286.0,52.2239,52.2416,52.1798,52.2328,26286.0
2018-10-25 11:10:00,59.23,59.23,59.15,59.22,30338.0,52.2416,52.2416,52.171,52.2328,30338.0
2018-10-25 11:15:00,59.22,59.29,59.18,59.29,20308.0,52.2328,52.2945,52.1975,52.2945,20308.0
2018-10-25 11:20:00,59.3,59.42,59.3,59.41,52040.0,52.3033,52.4092,52.3033,52.4003,52040.0
2018-10-25 11:25:00,59.43,59.48,59.42,59.45,62316.0,52.418,52.4621,52.4092,52.4356,62316.0
2018-10-25 11:30:00,59.45,59.48,59.41,59.43,21328.0,52.4356,52.4621,52.4003,52.418,21328.0
2018-10-25 11:35:00,59.43,59.46,59.42,59.44,15720.0,52.418,52.4444,52.4092,52.4268,15720.0
2018-10-25 11:40:00,59.44,59.44,59.35,59.37,20068.0,52.4268,52.4268,52.3474,52.3651,20068.0
2018-10-25 11:45:00,59.38,59.44,59.35,59.44,12961.0,52.3739,52.4268,52.3474,52.4268,12961.0
2018-10-25 11:50:00,59.44,59.46,59.43,59.46,12427.0,52.4268,52.4444,52.418,52.4444,12427.0
2018-10-25 11:55:00,59.47,59.49,59.41,59.43,4857.0,52.4533,52.4709,52.4003,52.418,4857.0
2018-10-25 12:00:00,59.42,59.42,59.35,59.39,13101.0,52.4092,52.4092,52.3474,52.3827,13101.0
2018-10-25 12:05:00,59.39,59.45,59.39,59.44,8304.0,52.3827,52.4356,52.3827,52.4268,8304.0
2018-10-25 12:10:00,59.46,59.46,59.37,59.39,8412.0,52.4444,52.4444,52.3651,52.3827,8412.0
2018-10-25 12:15:00,59.39,59.39,59.3,59.32,11878.0,52.3827,52.3827,52.3033,52.321,11878.0
2018-10-25 12:20:00,59.31,59.35,59.3,59.33,14208.0,52.3121,52.3474,52.3033,52.3298,14208.0
2018-10-25 12:25:00,59.34,59.39,59.34,59.35,9403.0,52.3386,52.3827,52.3386,52.3474,9403.0
2018-10-25 12:30:00,59.35,59.42,59.33,59.4,11245.0,52.3474,52.4092,52.3298,52.3915,11245.0
2018-10-25 12:35:00,59.39,59.42,59.39,59.4,4308.0,52.3827,52.4092,52.3827,52.3915,4308.0
2018-10-25 12:40:00,59.42,59.46,59.37,59.46,18645.0,52.4092,52.4444,52.3651,52.4444,18645.0
2018-10-25 12:45:00,59.46,59.52,59.45,59.51,24032.0,52.4444,52.4974,52.4356,52.4885,24032.0
2018-10-25 12:50:00,59.52,59.53,59.5,59.51,44146.0,52.4974,52.5062,52.4797,52.4885,44146.0
2018-10-25 12:55:00,59.52,59.53,59.5,59.52,13922.0,52.4974,52.5062,52.4797,52.4974,13922.0
2018-10-25 13:00:00,59.52,59.55,59.46,59.46,22135.0,52.4974,52.5238,52.4444,52.4444,22135.0
2018-10-25 13:05:00,59.46,59.47,59.4,59.4,17676.0,52.4444,52.4533,52.3915,52.3915,17676.0
2018-10-25 13:10:00,59.4,59.4,59.38,59.39,7805.0,52.3915,52.3915,52.3739,52.3827,7805.0
2018-10-25 13:15:00,59.39,59.4,59.37,59.37,16399.0,52.3827,52.3915,52.3651,52.3651,16399.0
2018-10-25 13:20:00,59.37,59.41,59.37,59.41,8900.0,52.3651,52.4003,52.3651,52.4003,8900.0
2018-10-25 13:25:00,59.42,59.52,59.42,59.52,30196.0,52.4092,52.4974,52.4092,52.4974,30196.0
2018-10-25 13:30:00,59.52,59.55,59.5,59.53,19927.0,52.4974,52.5238,52.4797,52.5062,19927.0
2018-10-25 13:35:00,59.54,59.59,59.53,59.57,47545.0,52.515,52.5591,52.5062,52.5415,47545.0
2018-10-25 13:40:00,59.56,59.6,59.56,59.6,15158.0,52.5326,52.5679,52.5326,52.5679,15158.0
2018-10-25 13:45:00,59.59,59.62,59.58,59.62,9293.0,52.5591,52.5856,52.5503,52.5856,9293.0
2018-10-25 13:50:00,59.62,59.62,59.56,59.56,11314.0,52.5856,52.5856,52.5326,52.5326,11314.0
2018-10-25 13:55:00,59.56,59.56,59.54,59.55,5679.0,52.5326,52.5326,52.515,52.5238,5679.0
2018-10-25 14:00:00,59.55,59.57,59.51,59.52,18860.0,52.5238,52.5415,52.4885,52.4974,18860.0
2018-10-25 14:05:00,59.52,59.62,59.51,59.62,77663.0,52.4974,52.5856,52.4885,52.5856,77663.0
2018-10-25 14:10:00,59.62,59.66,59.6,59.64,15236.0,52.5856,52.6208,52.5679,52.6032,15236.0
2018-10-25 14:15:00,59.65,59.66,59.56,59.57,12083.0,52.612,52.6208,52.5326,52.5415,12083.0
2018-10-25 14:20:00,59.56,59.59,59.53,59.57,15329.0,52.5326,52.5591,52.5062,52.5415,15329.0
2018-10-25 14:25:00,59.59,59.68,59.59,59.66,21670.0,52.5591,52.6385,52.5591,52.6208,21670.0
2018-10-25 14:30:00,59.65,59.75,59.65,59.74,21787.0,52.612,52.7002,52.612,52.6914,21787.0
2018-10-25 14:35:00,59.74,59.74,59.67,59.69,12876.0,52.6914,52.6914,52.6297,52.6473,12876.0
2018-10-25 14:40:00,59.68,59.75,59.67,59.72,20017.0,52.6385,52.7002,52.6297,52.6738,20017.0
2018-10-25 14:45:00,59.72,59.74,59.7,59.71,16412.0,52.6738,52.6914,52.6561,52.6649,16412.0
2018-10-25 14:50:00,59.72,59.72,59.66,59.69,19937.0,52.6738,52.6738,52.6208,52.6473,19937.0
2018-10-25 14:55:00,59.69,59.7,59.66,59.68,29649.0,52.6473,52.6561,52.6208,52.6385,29649.0
2018-10-25 15:00:00,59.68,59.7,59.61,59.64,78648.0,52.6385,52.6561,52.5767,52.6032,78648.0
2018-10-25 15:05:00,59.65,59.66,59.6,59.62,28030.0,52.612,52.6208,52.5679,52.5856,28030.0
2018-10-25 15:10:00,59.62,59.63,59.55,59.62,347870.0,52.5856,52.5944,52.5238,52.5856,347870.0
2018-10-25 15:15:00,59.63,59.68,59.62,59.66,84339.0,52.5944,52.6385,52.5856,52.6208,84339.0
2018-10-25 15:20:00,59.65,59.65,59.57,59.58,31107.0,52.612,52.612,52.5415,52.5503,31107.0
2018-10-25 15:25:00,59.59,59.59,59.53,59.57,57492.0,52.5591,52.5591,52.5062,52.5415,57492.0
2018-10-25 15:30:00,59.58,59.63,59.5,59.5,44058.0,52.5503,52.5944,52.4797,52.4797,44058.0
2018-10-25 15:35:00,59.5,59.51,59.45,59.47,25920.0,52.4797,52.4885,52.4356,52.4533,25920.0
2018-10-25 15:40:00,59.48,59.49,59.41,59.44,57022.0,52.4621,52.4709,52.4003,52.4268,57022.0
2018-10-25 15:45:00,59.44,59.44,59.35,59.37,63453.0,52.4268,52.4268,52.3474,52.3651,63453.0
2018-10-25 15:50:00,59.36,59.37,59.23,59.29,82877.0,52.3562,52.3651,52.2416,52.2945,82877.0
2018-10-25 15:55:00,59.28,59.37,59.25,59.33,202467.0,52.2857,52.3651,52.2592,52.3298,202467.0
2018-10-26 09:30:00,57.53,57.53,57.25,57.35,162082.0,50.7422,50.7422,50.4952,50.5834,162082.0
2018-10-26 09:35:00,57.35,57.57,57.31,57.48,161730.0,50.5834,50.7774,50.5481,50.6981,161730.0
2018-10-26 09:40:00,57.48,57.62,57.48,57.6,131231.0,50.6981,50.8215,50.6981,50.8039,131231.0
2018-10-26 09:45:00,57.61,57.71,57.59,57.71,71589.0,50.8127,50.9009,50.7951,50.9009,71589.0
2018-10-26 09:50:00,57.7,57.71,57.55,57.55,53928.0,50.8921,50.9009,50.7598,50.7598,53928.0
2018-10-26 09:55:00,57.56,57.63,57.55,57.58,70333.0,50.7686,50.8304,50.7598,50.7863,70333.0
2018-10-26 10:00:00,57.56,57.56,57.35,57.36,52476.0,50.7686,50.7686,50.5834,50.5922,52476.0
2018-10-26 10:05:00,57.35,57.35,57.14,57.26,58353.0,50.5834,50.5834,50.3982,50.504,58353.0
2018-10-26 10:10:00,57.26,57.32,57.2,57.24,48053.0,50.504,50.5569,50.4511,50.4864,48053.0
2018-10-26 10:15:00,57.24,57.35,57.22,57.35,89837.0,50.4864,50.5834,50.4687,50.5834,89837.0
2018-10-26 10:20:00,57.35,57.43,57.3,57.43,76400.0,50.5834,50.654,50.5393,50.654,76400.0
2018-10-26 10:25:00,57.44,57.48,57.32,57.32,35979.0,50.6628,50.6981,50.5569,50.5569,35979.0
2018-10-26 10:30:00,57.32,57.33,57.23,57.31,62335.0,50.5569,50.5658,50.4776,50.5481,62335.0
2018-10-26 10:35:00,57.29,57.33,57.21,57.27,46121.0,50.5305,50.5658,50.4599,50.5128,46121.0
2018-10-26 10:40:00,57.27,57.33,57.21,57.21,137513.0,50.5128,50.5658,50.4599,50.4599,137513.0
2018-10-26 10:45:00,57.2,57.2,57.13,57.14,44416.0,50.4511,50.4511,50.3894,50.3982,44416.0
2018-10-26 10:50:00,57.14,57.2,57.09,57.13,29579.0,50.3982,50.4511,50.3541,50.3894,29579.0
2018-10-26 10:55:00,57.14,57.18,57.01,57.05,50012.0,50.3982,50.4335,50.2835,50.3188,50012.0
2018-10-26 11:00:00,57.05,57.14,57.03,57.12,34134.0,50.3188,50.3982,50.3012,50.3805,34134.0
2018-10-26 11:05:00,57.11,57.26,57.08,57.19,46955.0,50.3717,50.504,50.3453,50.4423,46955.0
2018-10-26 11:10:00,57.19,57.24,57.17,57.2,27260.0,50.4423,50.4864,50.4246,50.4511,27260.0
2018-10-26 11:15:00,57.2,57.36,57.19,57.35,38170.0,50.4511,50.5922,50.4423,50.5834,38170.0
2018-10-26 11:20:00,57.35,57.53,57.35,57.52,59541.0,50.5834,50.7422,50.5834,50.7333,59541.0
2018-10-26 11:25:00,57.52,57.57,57.48,57.55,603833.0,50.7333,50.7774,50.6981,50.7598,603833.0
2018-10-26 11:30:00,57.55,57.68,57.55,57.67,251341.0,50.7598,50.8745,50.7598,50.8656,251341.0
2018-10-26 11:35:00,57.67,57.7,57.6,57.62,86130.0,50.8656,50.8921,50.8039,50.8215,86130.0
2018-10-26 11:40:00,57.62,57.7,57.52,57.52,59232.0,50.8215,50.8921,50.7333,50.7333,59232.0
2018-10-26 11:45:00,57.51,57.58,57.51,57.55,51230.0,50.7245,50.7863,50.7245,50.7598,51230.0
2018-10-26 11:50:00,57.56,57.73,57.56,57.68,97806.0,50.7686,50.9186,50.7686,50.8745,97806.0
2018-10-26 11:55:00,57.68,57.74,57.66,57.66,46155.0,50.8745,50.9274,50.8568,50.8568,46155.0
2018-10-26 12:00:00,57.65,57.8,57.63,57.8,65003.0,50.848,50.9803,50.8304,50.9803,65003.0
2018-10-26 12:05:00,57.8,57.92,57.8,57.88,73656.0,50.9803,51.0861,50.9803,51.0509,73656.0
2018-10-26 12:10:00,57.88,57.89,57.77,57.8,48733.0,51.0509,51.0597,50.9538,50.9803,48733.0
2018-10-26 12:15:00,57.8,57.88,57.74,57.87,30436.0,50.9803,51.0509,50.9274,51.042,30436.0
2018-10-26 12:20:00,57.88,57.96,57.88,57.9,65604.0,51.0509,51.1214,51.0509,51.0685,65604.0
2018-10-26 12:25:00,57.91,57.93,57.86,57.92,26137.0,51.0773,51.095,51.0332,51.0861,26137.0
2018-10-26 12:30:00,57.92,58.01,57.89,57.97,45763.0,51.0861,51.1655,51.0597,51.1302,45763.0
2018-10-26 12:35:00,57.96,57.98,57.93,57.97,20522.0,51.1214,51.1391,51.095,51.1302,20522.0
2018-10-26 12:40:00,57.97,58.08,57.94,58.08,22432.0,51.1302,51.2273,51.1038,51.2273,22432.0
2018-10-26 12:45:00,58.09,58.16,58.08,58.15,65690.0,51.2361,51.2978,51.2273,51.289,65690.0
2018-10-26 12:50:00,58.15,58.15,58.06,58.1,32772.0,51.289,51.289,51.2096,51.2449,32772.0
2018-10-26 12:55:00,58.09,58.09,57.98,58.02,23865.0,51.2361,51.2361,51.1391,51.1743,23865.0
2018-10-26 13:00:00,58.02,58.18,58.02,58.18,19608.0,51.1743,51.3155,51.1743,51.3155,19608.0
2018-10-26 13:05:00,58.18,58.2,58.13,58.14,36748.0,51.3155,51.3331,51.2714,51.2802,36748.0
2018-10-26 13:10:00,58.13,58.19,58.08,58.13,69650.0,51.2714,51.3243,51.2273,51.2714,69650.0
2018-10-26 13:15:00,58.13,58.15,58.08,58.11,27209.0,51.2714,51.289,51.2273,51.2537,27209.0
2018-10-26 13:20:00,58.1,58.12,58.0,58.0,27056.0,51.2449,51.2626,51.1567,51.1567,27056.0
2018-10-26 13:25:00,58.01,58.05,57.97,57.97,21965.0,51.1655,51.2008,51.1302,51.1302,21965.0
2018-10-26 13:30:00,57.96,57.96,57.85,57.86,38953.0,51.1214,51.1214,51.0244,51.0332,38953.0
2018-10-26 13:35:00,57.86,57.94,57.82,57.87,62461.0,51.0332,51.1038,50.9979,51.042,62461.0
2018-10-26 13:40:00,57.88,58.0,57.88,57.98,35504.0,51.0509,51.1567,51.0509,51.1391,35504.0
2018-10-26 13:45:00,57.99,58.03,57.92,58.01,23985.0,51.1479,51.1832,51.0861,51.1655,23985.0
2018-10-26 13:50:00,58.01,58.03,57.96,58.03,13305.0,51.1655,51.1832,51.1214,51.1832,13305.0
2018-10-26 13:55:00,58.03,58.06,58.02,58.02,18454.0,51.1832,51.2096,51.1743,51.1743,18454.0
2018-10-26 14:00:00,58.01,58.05,57.87,57.91,25327.0,51.1655,51.2008,51.042,51.0773,25327.0
2018-10-26 14:05:00,57.91,57.91,57.82,57.86,46191.0,51.0773,51.0773,50.9979,51.0332,46191.0
2018-10-26 14:10:00,57.86,57.93,57.76,57.8,70635.0,51.0332,51.095,50.945,50.9803,70635.0
2018-10-26 14:15:00,57.81,57.83,57.75,57.77,21469.0,50.9891,51.0068,50.9362,50.9538,21469.0
2018-10-26 14:20:00,57.77,57.83,57.71,57.82,18798.0,50.9538,51.0068,50.9009,50.9979,18798.0
2018-10-26 14:25:00,57.82,57.91,57.8,57.88,19433.0,50.9979,51.0773,50.9803,51.0509,19433.0
2018-10-26 14:30:00,57.87,57.95,57.85,57.85,64583.0,51.042,51.1126,51.0244,51.0244,64583.0
2018-10-26 14:35:00,57.86,57.96,57.84,57.9,44676.0,51.0332,51.1214,51.0156,51.0685,44676.0
2018-10-26 14:40:00,57.92,57.93,57.82,57.84,33959.0,51.0861,51.095,50.9979,51.0156,33959.0
2018-10-26 14:45:00,57.83,57.86,57.73,57.73,35161.0,51.0068,51.0332,50.9186,50.9186,35161.0
2018-10-26 14:50:00,57.74,57.75,57.65,57.66,20607.0,50.9274,50.9362,50.848,50.8568,20607.0
2018-10-26 14:55:00,57.65,57.65,57.48,57.51,35298.0,50.848,50.848,50.6981,50.7245,35298.0
2018-10-26 15:00:00,57.52,57.52,57.39,57.5,75043.0,50.7333,50.7333,50.6187,50.7157,75043.0
2018-10-26 15:05:00,57.5,57.59,57.44,57.56,51020.0,50.7157,50.7951,50.6628,50.7686,51020.0
2018-10-26 15:10:00,57.57,57.62,57.46,57.49,80022.0,50.7774,50.8215,50.6804,50.7069,80022.0
2018-10-26 15:15:00,57.49,57.67,57.49,57.66,46385.0,50.7069,50.8656,50.7069,50.8568,46385.0
2018-10-26 15:20:00,57.66,57.79,57.66,57.69,60982.0,50.8568,50.9715,50.8568,50.8833,60982.0
2018-10-26 15:25:00,57.68,57.76,57.65,57.73,86669.0,50.8745,50.945,50.848,50.9186,86669.0
2018-10-26 15:30:00,57.73,57.73,57.57,57.58,130701.0,50.9186,50.9186,50.7774,50.7863,130701.0
2018-10-26 15:35:00,57.59,57.78,57.56,57.73,51160.0,50.7951,50.9627,50.7686,50.9186,51160.0
2018-10-26 15:40:00,57.72,57.77,57.61,57.61,99268.0,50.9097,50.9538,50.8127,50.8127,99268.0
2018-10-26 15:45:00,57.62,57.91,57.62,57.85,118142.0,50.8215,51.0773,50.8215,51.0244,118142.0
2018-10-26 15:50:00,57.85,58.01,57.85,57.92,165366.0,51.0244,51.1655,51.0244,51.0861,165366.0
2018-10-26 15:55:00,57.91,57.92,57.65,57.69,320775.0,51.0773,51.0861,50.848,50.8833,320775.0
2018-10-29 09:30:00,57.96,58.04,57.88,57.93,68550.0,51.1214,51.192,51.0509,51.095,68550.0
2018-10-29 09:35:00,57.92,57.98,57.85,57.86,44646.0,51.0861,51.1391,51.0244,51.0332,44646.0
2018-10-29 09:40:00,57.86,57.9,57.8,57.83,60015.0,51.0332,51.0685,50.9803,51.0068,60015.0
2018-10-29 09:45:00,57.84,57.9,57.78,57.8,36705.0,51.0156,51.0685,50.9627,50.9803,36705.0
2018-10-29 09:50:00,57.81,57.84,57.76,57.83,59987.0,50.9891,51.0156,50.945,51.0068,59987.0
2018-10-29 09:55:00,57.82,57.87,57.8,57.85,65757.0,50.9979,51.042,50.9803,51.0244,65757.0
2018-10-29 10:00:00,57.85,58.05,57.85,58.03,152975.0,51.0244,51.2008,51.0244,51.1832,152975.0
2018-10-29 10:05:00,58.03,58.03,57.98,58.02,38797.0,51.1832,51.1832,51.1391,51.1743,38797.0
2018-10-29 10:10:00,58.04,58.04,57.96,57.96,33799.0,51.192,51.192,51.1214,51.1214,33799.0
2018-10-29 10:15:00,57.97,58.04,57.97,57.99,29355.0,51.1302,51.192,51.1302,51.1479,29355.0
2018-10-29 10:20:00,57.98,58.02,57.96,57.98,23035.0,51.1391,51.1743,51.1214,51.1391,23035.0
2018-10-29 10:25:00,57.98,58.02,57.97,57.97,23139.0,51.1391,51.1743,51.1302,51.1302,23139.0
2018-10-29 10:30:00,57.98,58.04,57.98,57.98,36906.0,51.1391,51.192,51.1391,51.1391,36906.0
2018-10-29 10:35:00,57.98,57.98,57.92,57.93,61476.0,51.1391,51.1391,51.0861,51.095,61476.0
2018-10-29 10:40:00,57.92,57.94,57.88,57.89,46315.0,51.0861,51.1038,51.0509,51.0597,46315.0
2018-10-29 10:45:00,57.9,57.91,57.8,57.85,18491.0,51.0685,51.0773,50.9803,51.0244,18491.0
2018-10-29 10:50:00,57.85,57.97,57.85,57.95,16602.0,51.0244,51.1302,51.0244,51.1126,16602.0
2018-10-29 10:55:00,57.94,57.96,57.91,57.94,9506.0,51.1038,51.1214,51.0773,51.1038,9506.0
2018-10-29 11:00:00,57.95,57.98,57.92,57.92,20105.0,51.1126,51.1391,51.0861,51.0861,20105.0
2018-10-29 11:05:00,57.92,57.96,57.89,57.89,14627.0,51.0861,51.1214,51.0597,51.0597,14627.0
2018-10-29 11:10:00,57.89,57.89,57.78,57.78,35452.0,51.0597,51.0597,50.9627,50.9627,35452.0
2018-10-29 11:15:00,57.79,57.79,57.72,57.73,28713.0,50.9715,50.9715,50.9097,50.9186,28713.0
2018-10-29 11:20:00,57.73,57.77,57.71,57.77,19108.0,50.9186,50.9538,50.9009,50.9538,19108.0
2018-10-29 11:25:00,57.78,57.84,57.77,57.83,41842.0,50.9627,51.0156,50.9538,51.0068,41842.0
2018-10-29 11:30:00,57.83,57.86,57.8,57.85,22024.0,51.0068,51.0332,50.9803,51.0244,22024.0
2018-10-29 11:35:00,57.85,57.87,57.77,57.84,28973.0,51.0244,51.042,50.9538,51.0156,28973.0
2018-10-29 11:40:00,57.83,57.95,57.8,57.93,21375.0,51.0068,51.1126,50.9803,51.095,21375.0
2018-10-29 11:45:00,57.94,57.96,57.91,57.92,12404.0,51.1038,51.1214,51.0773,51.0861,12404.0
2018-10-29 11:50:00,57.91,57.93,57.79,57.79,25721.0,51.0773,51.095,50.9715,50.9715,25721.0
2018-10-29 11:55:00,57.79,57.8,57.65,57.67,34885.0,50.9715,50.9803,50.848,50.8656,34885.0
2018-10-29 12:00:00,57.66,57.69,57.64,57.68,20622.0,50.8568,50.8833,50.8392,50.8745,20622.0
2018-10-29 12:05:00,57.7,57.7,57.56,57.56,20720.0,50.8921,50.8921,50.7686,50.7686,20720.0
2018-10-29 12:10:00,57.56,57.56,57.47,57.5,53984.0,50.7686,50.7686,50.6892,50.7157,53984.0
2018-10-29 12:15:00,57.49,57.61,57.49,57.53,53750.0,50.7069,50.8127,50.7069,50.7422,53750.0
2018-10-29 12:20:00,57.54,57.57,57.42,57.49,44860.0,50.751,50.7774,50.6451,50.7069,44860.0
2018-10-29 12:25:00,57.49,57.49,57.37,57.43,62716.0,50.7069,50.7069,50.601,50.654,62716.0
2018-10-29 12:30:00,57.43,57.47,57.34,57.41,88093.0,50.654,50.6892,50.5746,50.6363,88093.0
2018-10-29 12:35:00,57.41,57.52,57.41,57.49,44386.0,50.6363,50.7333,50.6363,50.7069,44386.0
2018-10-29 12:40:00,57.49,57.61,57.49,57.59,40006.0,50.7069,50.8127,50.7069,50.7951,40006.0
2018-10-29 12:45:00,57.58,57.63,57.54,57.54,35168.0,50.7863,50.8304,50.751,50.751,35168.0
2018-10-29 12:50:00,57.55,57.6,57.53,57.55,20470.0,50.7598,50.8039,50.7422,50.7598,20470.0
2018-10-29 12:55:00,57.54,57.54,57.42,57.45,34175.0,50.751,50.751,50.6451,50.6716,34175.0
2018-10-29 13:00:00,57.45,57.64,57.44,57.63,107139.0,50.6716,50.8392,50.6628,50.8304,107139.0
2018-10-29 13:05:00,57.63,57.68,57.6,57.67,26661.0,50.8304,50.8745,50.8039,50.8656,26661.0
2018-10-29 13:10:00,57.67,57.67,57.6,57.63,16982.0,50.8656,50.8656,50.8039,50.8304,16982.0
2018-10-29 13:15:00,57.62,57.62,57.55,57.59,27684.0,50.8215,50.8215,50.7598,50.7951,27684.0
2018-10-29 13:20:00,57.58,57.61,57.52,57.53,14868.0,50.7863,50.8127,50.7333,50.7422,14868.0
2018-10-29 13:25:00,57.53,57.53,57.45,57.46,50513.0,50.7422,50.7422,50.6716,50.6804,50513.0
2018-10-29 13:30:00,57.46,57.63,57.46,57.63,38275.0,50.6804,50.8304,50.6804,50.8304,38275.0
2018-10-29 13:35:00,57.64,57.64,57.55,57.57,61904.0,50.8392,50.8392,50.7598,50.7774,61904.0
2018-10-29 13:40:00,57.58,57.61,57.52,57.6,14134.0,50.7863,50.8127,50.7333,50.8039,14134.0
2018-10-29 13:45:00,57.6,57.65,57.54,57.56,18712.0,50.8039,50.848,50.751,50.7686,18712.0
2018-10-29 13:50:00,57.56,57.66,57.56,57.63,19161.0,50.7686,50.8568,50.7686,50.8304,19161.0
2018-10-29 13:55:00,57.62,57.65,57.54,57.55,18111.0,50.8215,50.848,50.751,50.7598,18111.0
2018-10-29 14:00:00,57.54,57.55,57.47,57.53,20358.0,50.751,50.7598,50.6892,50.7422,20358.0
2018-10-29 14:05:00,57.53,57.55,57.43,57.48,23358.0,50.7422,50.7598,50.654,50.6981,23358.0
2018-10-29 14:10:00,57.48,57.48,57.25,57.3,100993.0,50.6981,50.6981,50.4952,50.5393,100993.0
2018-10-29 14:15:00,57.29,57.31,57.21,57.22,60527.0,50.5305,50.5481,50.4599,50.4687,60527.0
2018-10-29 14:20:00,57.23,57.26,57.17,57.21,34839.0,50.4776,50.504,50.4246,50.4599,34839.0
2018-10-29 14:25:00,57.2,57.25,57.17,57.18,30065.0,50.4511,50.4952,50.4246,50.4335,30065.0
2018-10-29 14:30:00,57.18,57.21,57.11,57.14,70855.0,50.4335,50.4599,50.3717,50.3982,70855.0
2018-10-29 14:35:00,57.14,57.22,57.12,57.15,33388.0,50.3982,50.4687,50.3805,50.407,33388.0
2018-10-29 14:40:00,57.15,57.35,57.13,57.3,43288.0,50.407,50.5834,50.3894,50.5393,43288.0
2018-10-29 14:45:00,57.3,57.36,57.19,57.21,44222.0,50.5393,50.5922,50.4423,50.4599,44222.0
2018-10-29 14:50:00,57.21,57.22,57.12,57.14,51871.0,50.4599,50.4687,50.3805,50.3982,51871.0
2018-10-29 14:55:00,57.14,57.2,57.12,57.16,49844.0,50.3982,50.4511,50.3805,50.4158,49844.0
2018-10-29 15:00:00,57.15,57.15,57.01,57.01,40774.0,50.407,50.407,50.2835,50.2835,40774.0
2018-10-29 15:05:00,57.01,57.03,56.84,56.87,112733.0,50.2835,50.3012,50.1336,50.16,112733.0
2018-10-29 15:10:00,56.88,56.91,56.79,56.79,63114.0,50.1689,50.1953,50.0895,50.0895,63114.0
2018-10-29 15:15:00,56.79,56.85,56.72,56.84,110234.0,50.0895,50.1424,50.0277,50.1336,110234.0
2018-10-29 15:20:00,56.84,56.85,56.72,56.82,129689.0,50.1336,50.1424,50.0277,50.1159,129689.0
2018-10-29 15:25:00,56.81,56.86,56.72,56.74,88636.0,50.1071,50.1512,50.0277,50.0454,88636.0
2018-10-29 15:30:00,56.73,56.77,56.65,56.73,139300.0,50.0366,50.0718,49.966,50.0366,139300.0
2018-10-29 15:35:00,56.73,56.73,56.6,56.64,81935.0,50.0366,50.0366,49.9219,49.9572,81935.0
2018-10-29 15:40:00,56.64,56.64,56.34,56.4,230324.0,49.9572,49.9572,49.6926,49.7455,230324.0
2018-10-29 15:45:00,56.4,56.75,56.36,56.69,351578.0,49.7455,50.0542,49.7102,50.0013,351578.0
2018-10-29 15:50:00,56.69,56.83,56.69,56.8,180105.0,50.0013,50.1248,50.0013,50.0983,180105.0
2018-10-29 15:55:00,56.79,56.9,56.72,56.84,348869.0,50.0895,50.1865,50.0277,50.1336,348869.0
2018-10-30 09:30:00,57.51,57.56,57.38,57.52,82879.0,50.7245,50.7686,50.6099,50.7333,82879.0
2018-10-30 09:35:00,57.53,57.58,57.42,57.55,59185.0,50.7422,50.7863,50.6451,50.7598,59185.0
2018-10-30 09:40:00,57.56,57.69,57.55,57.68,232626.0,50.7686,50.8833,50.7598,50.8745,232626.0
2018-10-30 09:45:00,57.68,57.7,57.58,57.7,85237.0,50.8745,50.8921,50.7863,50.8921,85237.0
2018-10-30 09:50:00,57.7,57.82,57.7,57.79,115840.0,50.8921,50.9979,50.8921,50.9715,115840.0
2018-10-30 09:55:00,57.78,57.89,57.76,57.85,93032.0,50.9627,51.0597,50.945,51.0244,93032.0
2018-10-30 10:00:00,57.85,57.87,57.78,57.83,72058.0,51.0244,51.042,50.9627,51.0068,72058.0
2018-10-30 10:05:00,57.83,57.88,57.78,57.78,44369.0,51.0068,51.0509,50.9627,50.9627,44369.0
2018-10-30 10:10:00,57.79,57.88,57.74,57.87,45910.0,50.9715,51.0509,50.9274,51.042,45910.0
2018-10-30 10:15:00,57.88,57.88,57.79,57.84,122669.0,51.0509,51.0509,50.9715,51.0156,122669.0
2018-10-30 10:20:00,57.84,57.9,57.82,57.85,39045.0,51.0156,51.0685,50.9979,51.0244,39045.0
2018-10-30 10:25:00,57.86,57.86,57.77,57.79,55541.0,51.0332,51.0332,50.9538,50.9715,55541.0
2018-10-30 10:30:00,57.79,57.85,57.75,57.78,30484.0,50.9715,51.0244,50.9362,50.9627,30484.0
2018-10-30 10:35:00,57.77,57.77,57.61,57.65,57386.0,50.9538,50.9538,50.8127,50.848,57386.0
2018-10-30 10:40:00,57.65,57.66,57.55,57.56,32815.0,50.848,50.8568,50.7598,50.7686,32815.0
2018-10-30 10:45:00,57.56,57.68,57.56,57.68,22910.0,50.7686,50.8745,50.7686,50.8745,22910.0
2018-10-30 10:50:00,57.67,57.71,57.61,57.62,82218.0,50.8656,50.9009,50.8127,50.8215,82218.0
2018-10-30 10:55:00,57.62,57.7,57.61,57.65,44272.0,50.8215,50.8921,50.8127,50.848,44272.0
2018-10-30 11:00:00,57.67,57.72,57.57,57.65,190268.0,50.8656,50.9097,50.7774,50.848,190268.0
2018-10-30 11:05:00,57.66,57.73,57.65,57.7,177076.0,50.8568,50.9186,50.848,50.8921,177076.0
2018-10-30 11:10:00,57.69,57.7,57.58,57.59,26624.0,50.8833,50.8921,50.7863,50.7951,26624.0
2018-10-30 11:15:00,57.59,57.67,57.56,57.66,18411.0,50.7951,50.8656,50.7686,50.8568,18411.0
2018-10-30 11:20:00,57.67,57.7,57.61,57.63,25540.0,50.8656,50.8921,50.8127,50.8304,25540.0
2018-10-30 11:25:00,57.64,57.77,57.63,57.74,39298.0,50.8392,50.9538,50.8304,50.9274,39298.0
2018-10-30 11:30:00,57.75,57.8,57.72,57.77,20600.0,50.9362,50.9803,50.9097,50.9538,20600.0
2018-10-30 11:35:00,57.78,57.86,57.77,57.85,26365.0,50.9627,51.0332,50.9538,51.0244,26365.0
2018-10-30 11:40:00,57.84,57.86,57.81,57.84,53777.0,51.0156,51.0332,50.9891,51.0156,53777.0
2018-10-30 11:45:00,57.84,57.93,57.83,57.91,60147.0,51.0156,51.095,51.0068,51.0773,60147.0
2018-10-30 11:50:00,57.9,57.92,57.83,57.83,27949.0,51.0685,51.0861,51.0068,51.0068,27949.0
2018-10-30 11:55:00,57.83,57.84,57.76,57.78,30153.0,51.0068,51.0156,50.945,50.9627,30153.0
2018-10-30 12:00:00,57.79,57.87,57.78,57.83,15147.0,50.9715,51.042,50.9627,51.0068,15147.0
2018-10-30 12:05:00,57.83,57.91,57.82,57.85,71224.0,51.0068,51.0773,50.9979,51.0244,71224.0
2018-10-30 12:10:00,57.85,57.89,57.77,57.81,88082.0,51.0244,51.0597,50.9538,50.9891,88082.0
2018-10-30 12:15:00,57.8,57.84,57.77,57.82,65079.0,50.9803,51.0156,50.9538,50.9979,65079.0
2018-10-30 12:20:00,57.82,57.84,57.78,57.83,45168.0,50.9979,51.0156,50.9627,51.0068,45168.0
2018-10-30 12:25:00,57.83,57.88,57.83,57.86,39350.0,51.0068,51.0509,51.0068,51.0332,39350.0
2018-10-30 12:30:00,57.86,57.86,57.77,57.79,22868.0,51.0332,51.0332,50.9538,50.9715,22868.0
2018-10-30 12:35:00,57.78,57.88,57.78,57.86,22708.0,50.9627,51.0509,50.9627,51.0332,22708.0
2018-10-30 12:40:00,57.85,57.87,57.8,57.82,14100.0,51.0244,51.042,50.9803,50.9979,14100.0
2018-10-30 12:45:00,57.81,57.9,57.8,57.89,12204.0,50.9891,51.0685,50.9803,51.0597,12204.0
2018-10-30 12:50:00,57.89,57.89,57.82,57.82,12281.0,51.0597,51.0597,50.9979,50.9979,12281.0
2018-10-30 12:55:00,57.82,57.83,57.66,57.68,66435.0,50.9979,51.0068,50.8568,50.8745,66435.0
2018-10-30 13:00:00,57.67,57.71,57.63,57.66,24700.0,50.8656,50.9009,50.8304,50.8568,24700.0
2018-10-30 13:05:00,57.66,57.68,57.65,57.67,11100.0,50.8568,50.8745,50.848,50.8656,11100.0
2018-10-30 13:10:00,57.66,57.66,57.53,57.53,18551.0,50.8568,50.8568,50.7422,50.7422,18551.0
2018-10-30 13:15:00,57.53,57.67,57.53,57.64,33813.0,50.7422,50.8656,50.7422,50.8392,33813.0
2018-10-30 13:20:00,57.63,57.72,57.61,57.62,13211.0,50.8304,50.9097,50.8127,50.8215,13211.0
2018-10-30 13:25:00,57.61,57.65,57.55,57.56,19460.0,50.8127,50.848,50.7598,50.7686,19460.0
2018-10-30 13:30:00,57.56,57.59,57.52,57.55,46497.0,50.7686,50.7951,50.7333,50.7598,46497.0
2018-10-30 13:35:00,57.55,57.62,57.54,57.6,22098.0,50.7598,50.8215,50.751,50.8039,22098.0
2018-10-30 13:40:00,57.6,57.67,57.59,57.67,24100.0,50.8039,50.8656,50.7951,50.8656,24100.0
2018-10-30 13:45:00,57.67,57.7,57.61,57.68,13145.0,50.8656,50.8921,50.8127,50.8745,13145.0
2018-10-30 13:50:00,57.68,57.68,57.6,57.62,17598.0,50.8745,50.8745,50.8039,50.8215,17598.0
2018-10-30 13:55:00,57.61,57.67,57.59,57.65,55259.0,50.8127,50.8656,50.7951,50.848,55259.0
2018-10-30 14:00:00,57.65,57.67,57.51,57.54,50099.0,50.848,50.8656,50.7245,50.751,50099.0
2018-10-30 14:05:00,57.54,57.57,57.46,57.47,22425.0,50.751,50.7774,50.6804,50.6892,22425.0
2018-10-30 14:10:00,57.46,57.54,57.44,57.52,18783.0,50.6804,50.751,50.6628,50.7333,18783.0
2018-10-30 14:15:00,57.53,57.53,57.44,57.45,15991.0,50.7422,50.7422,50.6628,50.6716,15991.0
2018-10-30 14:20:00,57.47,57.53,57.45,57.5,47486.0,50.6892,50.7422,50.6716,50.7157,47486.0
2018-10-30 14:25:00,57.51,57.54,57.43,57.47,37585.0,50.7245,50.751,50.654,50.6892,37585.0
2018-10-30 14:30:00,57.47,57.54,57.42,57.53,47423.0,50.6892,50.751,50.6451,50.7422,47423.0
2018-10-30 14:35:00,57.52,57.54,57.5,57.53,43807.0,50.7333,50.751,50.7157,50.7422,43807.0
2018-10-30 14:40:00,57.54,57.55,57.47,57.54,313929.0,50.751,50.7598,50.6892,50.751,313929.0
2018-10-30 14:45:00,57.54,57.56,57.5,57.55,40694.0,50.751,50.7686,50.7157,50.7598,40694.0
2018-10-30 14:50:00,57.54,57.69,57.53,57.65,56992.0,50.751,50.8833,50.7422,50.848,56992.0
2018-10-30 14:55:00,57.66,57.79,57.64,57.75,75921.0,50.8568,50.9715,50.8392,50.9362,75921.0
2018-10-30 15:00:00,57.75,57.76,57.65,57.73,48419.0,50.9362,50.945,50.848,50.9186,48419.0
2018-10-30 15:05:00,57.74,57.77,57.7,57.77,58905.0,50.9274,50.9538,50.8921,50.9538,58905.0
2018-10-30 15:10:00,57.77,57.92,57.77,57.85,65532.0,50.9538,51.0861,50.9538,51.0244,65532.0
2018-10-30 15:15:00,57.85,57.9,57.81,57.82,90185.0,51.0244,51.0685,50.9891,50.9979,90185.0
2018-10-30 15:20:00,57.82,57.82,57.78,57.82,55996.0,50.9979,50.9979,50.9627,50.9979,55996.0
2018-10-30 15:25:00,57.82,57.94,57.82,57.91,98203.0,50.9979,51.1038,50.9979,51.0773,98203.0
2018-10-30 15:30:00,57.91,57.98,57.86,57.97,63521.0,51.0773,51.1391,51.0332,51.1302,63521.0
2018-10-30 15:35:00,57.97,58.0,57.93,57.94,82249.0,51.1302,51.1567,51.095,51.1038,82249.0
2018-10-30 15:40:00,57.95,58.03,57.95,57.99,58734.0,51.1126,51.1832,51.1126,51.1479,58734.0
2018-10-30 15:45:00,57.99,58.0,57.96,57.98,86739.0,51.1479,51.1567,51.1214,51.1391,86739.0
2018-10-30 15:50:00,57.98,58.05,57.97,58.0,106204.0,51.1391,51.2008,51.1302,51.1567,106204.0
2018-10-30 15:55:00,58.01,58.03,57.96,58.01,212782.0,51.1655,51.1832,51.1214,51.1655,212782.0
2018-10-31 09:30:00,58.21,58.25,58.17,58.19,62288.0,51.3419,51.3772,51.3067,51.3243,62288.0
2018-10-31 09:35:00,58.19,58.23,58.12,58.17,38862.0,51.3243,51.3596,51.2626,51.3067,38862.0
2018-10-31 09:40:00,58.18,58.21,58.17,58.19,31804.0,51.3155,51.3419,51.3067,51.3243,31804.0
2018-10-31 09:45:00,58.18,58.23,58.13,58.15,73244.0,51.3155,51.3596,51.2714,51.289,73244.0
2018-10-31 09:50:00,58.16,58.2,58.12,58.2,24385.0,51.2978,51.3331,51.2626,51.3331,24385.0
2018-10-31 09:55:00,58.2,58.3,58.19,58.29,62975.0,51.3331,51.4213,51.3243,51.4125,62975.0
2018-10-31 10:00:00,58.29,58.37,58.27,58.34,34806.0,51.4125,51.4831,51.3949,51.4566,34806.0
2018-10-31 10:05:00,58.33,58.33,58.21,58.22,30308.0,51.4478,51.4478,51.3419,51.3508,30308.0
2018-10-31 10:10:00,58.21,58.25,58.2,58.24,62957.0,51.3419,51.3772,51.3331,51.3684,62957.0
2018-10-31 10:15:00,58.24,58.32,58.23,58.29,56343.0,51.3684,51.439,51.3596,51.4125,56343.0
2018-10-31 10:20:00,58.3,58.34,58.28,58.31,38783.0,51.4213,51.4566,51.4037,51.4301,38783.0
2018-10-31 10:25:00,58.32,58.33,58.27,58.28,16261.0,51.439,51.4478,51.3949,51.4037,16261.0
2018-10-31 10:30:00,58.28,58.32,58.26,58.3,39500.0,51.4037,51.439,51.386,51.4213,39500.0
2018-10-31 10:35:00,58.31,58.32,58.27,58.29,24435.0,51.4301,51.439,51.3949,51.4125,24435.0
2018-10-31 10:40:00,58.29,58.29,58.25,58.27,26090.0,51.4125,51.4125,51.3772,51.3949,26090.0
2018-10-31 10:45:00,58.27,58.29,58.17,58.18,46831.0,51.3949,51.4125,51.3067,51.3155,46831.0
2018-10-31 10:50:00,58.17,58.19,58.12,58.16,28409.0,51.3067,51.3243,51.2626,51.2978,28409.0
2018-10-31 10:55:00,58.16,58.21,58.15,58.19,35756.0,51.2978,51.3419,51.289,51.3243,35756.0
2018-10-31 11:00:00,58.2,58.27,58.16,58.17,70081.0,51.3331,51.3949,51.2978,51.3067,70081.0
2018-10-31 11:05:00,58.16,58.22,58.16,58.19,19327.0,51.2978,51.3508,51.2978,51.3243,19327.0
2018-10-31 11:10:00,58.21,58.24,58.12,58.14,25752.0,51.3419,51.3684,51.2626,51.2802,25752.0
2018-10-31 11:15:00,58.14,58.18,58.12,58.17,27329.0,51.2802,51.3155,51.2626,51.3067,27329.0
2018-10-31 11:20:00,58.17,58.28,58.16,58.27,39733.0,51.3067,51.4037,51.2978,51.3949,39733.0
2018-10-31 11:25:00,58.26,58.33,58.24,58.3,54691.0,51.386,51.4478,51.3684,51.4213,54691.0
2018-10-31 11:30:00,58.31,58.35,58.26,58.26,48743.0,51.4301,51.4654,51.386,51.386,48743.0
2018-10-31 11:35:00,58.26,58.27,58.23,58.27,18474.0,51.386,51.3949,51.3596,51.3949,18474.0
2018-10-31 11:40:00,58.28,58.3,58.17,58.17,38903.0,51.4037,51.4213,51.3067,51.3067,38903.0
2018-10-31 11:45:00,58.17,58.23,58.16,58.19,32092.0,51.3067,51.3596,51.2978,51.3243,32092.0
2018-10-31 11:50:00,58.19,58.27,58.19,58.24,46364.0,51.3243,51.3949,51.3243,51.3684,46364.0
2018-10-31 11:55:00,58.24,58.28,58.19,58.28,22447.0,51.3684,51.4037,51.3243,51.4037,22447.0
2018-10-31 12:00:00,58.28,58.3,58.12,58.13,33243.0,51.4037,51.4213,51.2626,51.2714,33243.0
2018-10-31 12:05:00,58.12,58.16,58.09,58.15,30846.0,51.2626,51.2978,51.2361,51.289,30846.0
2018-10-31 12:10:00,58.14,58.17,58.1,58.17,18823.0,51.2802,51.3067,51.2449,51.3067,18823.0
2018-10-31 12:15:00,58.17,58.18,58.1,58.17,30094.0,51.3067,51.3155,51.2449,51.3067,30094.0
2018-10-31 12:20:00,58.17,58.22,58.15,58.22,78722.0,51.3067,51.3508,51.289,51.3508,78722.0
2018-10-31 12:25:00,58.23,58.24,58.19,58.2,46795.0,51.3596,51.3684,51.3243,51.3331,46795.0
2018-10-31 12:30:00,58.2,58.22,58.17,58.2,13132.0,51.3331,51.3508,51.3067,51.3331,13132.0
2018-10-31 12:35:00,58.21,58.26,58.21,58.22,43595.0,51.3419,51.386,51.3419,51.3508,43595.0
2018-10-31 12:40:00,58.23,58.26,58.18,58.24,36622.0,51.3596,51.386,51.3155,51.3684,36622.0
2018-10-31 12:45:00,58.24,58.27,58.2,58.22,13332.0,51.3684,51.3949,51.3331,51.3508,13332.0
2018-10-31 12:50:00,58.21,58.21,58.16,58.2,22485.0,51.3419,51.3419,51.2978,51.3331,22485.0
2018-10-31 12:55:00,58.2,58.27,58.19,58.23,28701.0,51.3331,51.3949,51.3243,51.3596,28701.0
2018-10-31 13:00:00,58.24,58.25,58.2,58.21,29000.0,51.3684,51.3772,51.3331,51.3419,29000.0
2018-10-31 13:05:00,58.22,58.25,58.21,58.22,26525.0,51.3508,51.3772,51.3419,51.3508,26525.0
2018-10-31 13:10:00,58.23,58.31,58.22,58.27,31064.0,51.3596,51.4301,51.3508,51.3949,31064.0
2018-10-31 13:15:00,58.28,58.3,58.28,58.29,29408.0,51.4037,51.4213,51.4037,51.4125,29408.0
2018-10-31 13:20:00,58.29,58.31,58.27,58.28,15650.0,51.4125,51.4301,51.3949,51.4037,15650.0
2018-10-31 13:25:00,58.28,58.29,58.26,58.26,10900.0,51.4037,51.4125,51.386,51.386,10900.0
2018-10-31 13:30:00,58.25,58.27,58.23,58.23,10082.0,51.3772,51.3949,51.3596,51.3596,10082.0
2018-10-31 13:35:00,58.23,58.25,58.18,58.25,11491.0,51.3596,51.3772,51.3155,51.3772,11491.0
2018-10-31 13:40:00,58.25,58.29,58.22,58.28,31052.0,51.3772,51.4125,51.3508,51.4037,31052.0
2018-10-31 13:45:00,58.28,58.3,58.23,58.27,33642.0,51.4037,51.4213,51.3596,51.3949,33642.0
2018-10-31 13:50:00,58.27,58.29,58.23,58.28,17008.0,51.3949,51.4125,51.3596,51.4037,17008.0
2018-10-31 13:55:00,58.28,58.3,58.27,58.29,32017.0,51.4037,51.4213,51.3949,51.4125,32017.0
2018-10-31 14:00:00,58.29,58.32,58.24,58.32,65439.0,51.4125,51.439,51.3684,51.439,65439.0
2018-10-31 14:05:00,58.31,58.35,58.3,58.34,19532.0,51.4301,51.4654,51.4213,51.4566,19532.0
2018-10-31 14:10:00,58.35,58.38,58.34,58.38,15581.0,51.4654,51.4919,51.4566,51.4919,15581.0
2018-10-31 14:15:00,58.37,58.4,58.36,58.37,18715.0,51.4831,51.5095,51.4742,51.4831,18715.0
2018-10-31 14:20:00,58.37,58.39,58.34,58.36,34418.0,51.4831,51.5007,51.4566,51.4742,34418.0
2018-10-31 14:25:00,58.36,58.4,58.34,58.4,40138.0,51.4742,51.5095,51.4566,51.5095,40138.0
2018-10-31 14:30:00,58.39,58.41,58.37,58.37,40592.0,51.5007,51.5183,51.4831,51.4831,40592.0
2018-10-31 14:35:00,58.37,58.4,58.36,58.37,24889.0,51.4831,51.5095,51.4742,51.4831,24889.0
2018-10-31 14:40:00,58.38,58.42,58.37,58.38,41644.0,51.4919,51.5272,51.4831,51.4919,41644.0
2018-10-31 14:45:00,58.38,58.41,58.35,58.36,37748.0,51.4919,51.5183,51.4654,51.4742,37748.0
2018-10-31 14:50:00,58.35,58.39,58.33,58.39,27681.0,51.4654,51.5007,51.4478,51.5007,27681.0
2018-10-31 14:55:00,58.39,58.44,58.39,58.42,27214.0,51.5007,51.5448,51.5007,51.5272,27214.0
2018-10-31 15:00:00,58.42,58.5,58.4,58.49,20253.0,51.5272,51.5977,51.5095,51.5889,20253.0
2018-10-31 15:05:00,58.48,58.52,58.46,58.47,39886.0,51.5801,51.6154,51.5624,51.5713,39886.0
2018-10-31 15:10:00,58.46,58.5,58.45,58.49,30251.0,51.5624,51.5977,51.5536,51.5889,30251.0
2018-10-31 15:15:00,58.48,58.51,58.46,58.48,163859.0,51.5801,51.6065,51.5624,51.5801,163859.0
2018-10-31 15:20:00,58.48,58.48,58.38,58.4,63127.0,51.5801,51.5801,51.4919,51.5095,63127.0
2018-10-31 15:25:00,58.4,58.41,58.34,58.41,29293.0,51.5095,51.5183,51.4566,51.5183,29293.0
2018-10-31 15:30:00,58.4,58.42,58.37,58.38,25887.0,51.5095,51.5272,51.4831,51.4919,25887.0
2018-10-31 15:35:00,58.39,58.4,58.33,58.33,30573.0,51.5007,51.5095,51.4478,51.4478,30573.0
2018-10-31 15:40:00,58.33,58.39,58.33,58.35,27075.0,51.4478,51.5007,51.4478,51.4654,27075.0
2018-10-31 15:45:00,58.35,58.38,58.27,58.28,41457.0,51.4654,51.4919,51.3949,51.4037,41457.0
2018-10-31 15:50:00,58.28,58.34,58.27,58.29,121933.0,51.4037,51.4566,51.3949,51.4125,121933.0
2018-10-31 15:55:00,58.29,58.36,58.26,58.27,167923.0,51.4125,51.4742,51.386,51.3949,167923.0
2018-11-01 09:30:00,58.84,58.84,58.72,58.79,48705.0,51.8976,51.8976,51.7918,51.8535,48705.0
2018-11-01 09:35:00,58.79,58.85,58.79,58.81,50512.0,51.8535,51.9064,51.8535,51.8711,50512.0
2018-11-01 09:40:00,58.82,58.82,58.74,58.77,135883.0,51.88,51.88,51.8094,51.8359,135883.0
2018-11-01 09:45:00,58.77,58.77,58.63,58.65,66481.0,51.8359,51.8359,51.7124,51.73,66481.0
2018-11-01 09:50:00,58.65,58.75,58.62,58.75,78633.0,51.73,51.8182,51.7036,51.8182,78633.0
2018-11-01 09:55:00,58.75,58.78,58.65,58.68,29753.0,51.8182,51.8447,51.73,51.7565,29753.0
2018-11-01 10:00:00,58.67,58.71,58.63,58.65,90460.0,51.7477,51.7829,51.7124,51.73,90460.0
2018-11-01 10:05:00,58.65,58.76,58.61,58.74,97429.0,51.73,51.827,51.6947,51.8094,97429.0
2018-11-01 10:10:00,58.76,59.0,58.76,58.94,123847.0,51.827,52.0387,51.827,51.9858,123847.0
2018-11-01 10:15:00,58.94,59.03,58.93,58.96,63654.0,51.9858,52.0652,51.977,52.0034,63654.0
2018-11-01 10:20:00,58.96,58.98,58.89,58.97,52419.0,52.0034,52.0211,51.9417,52.0123,52419.0
2018-11-01 10:25:00,58.97,59.01,58.96,59.0,40700.0,52.0123,52.0475,52.0034,52.0387,40700.0
2018-11-01 10:30:00,59.0,59.11,58.98,59.08,43217.0,52.0387,52.1357,52.0211,52.1093,43217.0
2018-11-01 10:35:00,59.07,59.09,59.03,59.05,58038.0,52.1005,52.1181,52.0652,52.0828,58038.0
2018-11-01 10:40:00,59.05,59.06,58.97,59.01,32674.0,52.0828,52.0916,52.0123,52.0475,32674.0
2018-11-01 10:45:00,59.01,59.11,59.01,59.11,38432.0,52.0475,52.1357,52.0475,52.1357,38432.0
2018-11-01 10:50:00,59.11,59.2,59.11,59.17,60880.0,52.1357,52.2151,52.1357,52.1887,60880.0
2018-11-01 10:55:00,59.16,59.19,59.12,59.19,57574.0,52.1798,52.2063,52.1446,52.2063,57574.0
2018-11-01 11:00:00,59.2,59.23,59.09,59.12,30834.0,52.2151,52.2416,52.1181,52.1446,30834.0
2018-11-01 11:05:00,59.12,59.2,59.12,59.15,155434.0,52.1446,52.2151,52.1446,52.171,155434.0
2018-11-01 11:10:00,59.15,59.23,59.13,59.21,24200.0,52.171,52.2416,52.1534,52.2239,24200.0
2018-11-01 11:15:00,59.22,59.28,59.2,59.27,28009.0,52.2328,52.2857,52.2151,52.2769,28009.0
2018-11-01 11:20:00,59.27,59.33,59.21,59.32,140022.0,52.2769,52.3298,52.2239,52.321,140022.0
2018-11-01 11:25:00,59.32,59.32,59.26,59.27,39165.0,52.321,52.321,52.268,52.2769,39165.0
2018-11-01 11:30:00,59.28,59.3,59.19,59.21,70830.0,52.2857,52.3033,52.2063,52.2239,70830.0
2018-11-01 11:35:00,59.21,59.21,59.18,59.19,31191.0,52.2239,52.2239,52.1975,52.2063,31191.0
2018-11-01 11:40:00,59.19,59.21,59.16,59.21,21661.0,52.2063,52.2239,52.1798,52.2239,21661.0
2018-11-01 11:45:00,59.21,59.21,59.11,59.16,123548.0,52.2239,52.2239,52.1357,52.1798,123548.0
2018-11-01 11:50:00,59.18,59.19,59.11,59.19,19406.0,52.1975,52.2063,52.1357,52.2063,19406.0
2018-11-01 11:55:00,59.19,59.23,59.11,59.12,33885.0,52.2063,52.2416,52.1357,52.1446,33885.0
2018-11-01 12:00:00,59.12,59.13,59.09,59.12,21726.0,52.1446,52.1534,52.1181,52.1446,21726.0
2018-11-01 12:05:00,59.11,59.23,59.1,59.21,38211.0,52.1357,52.2416,52.1269,52.2239,38211.0
2018-11-01 12:10:00,59.21,59.21,59.15,59.16,28958.0,52.2239,52.2239,52.171,52.1798,28958.0
2018-11-01 12:15:00,59.17,59.18,59.08,59.08,42203.0,52.1887,52.1975,52.1093,52.1093,42203.0
2018-11-01 12:20:00,59.09,59.09,59.01,59.07,29003.0,52.1181,52.1181,52.0475,52.1005,29003.0
2018-11-01 12:25:00,59.06,59.1,59.01,59.08,17900.0,52.0916,52.1269,52.0475,52.1093,17900.0
2018-11-01 12:30:00,59.09,59.13,59.07,59.13,35820.0,52.1181,52.1534,52.1005,52.1534,35820.0
2018-11-01 12:35:00,59.13,59.15,59.1,59.15,58067.0,52.1534,52.171,52.1269,52.171,58067.0
2018-11-01 12:40:00,59.14,59.21,59.11,59.2,90382.0,52.1622,52.2239,52.1357,52.2151,90382.0
2018-11-01 12:45:00,59.21,59.3,59.15,59.29,108339.0,52.2239,52.3033,52.171,52.2945,108339.0
2018-11-01 12:50:00,59.29,59.36,59.28,59.33,55977.0,52.2945,52.3562,52.2857,52.3298,55977.0
2018-11-01 12:55:00,59.32,59.43,59.31,59.43,114315.0,52.321,52.418,52.3121,52.418,114315.0
2018-11-01 13:00:00,59.42,59.45,59.35,59.36,66314.0,52.4092,52.4356,52.3474,52.3562,66314.0
2018-11-01 13:05:00,59.35,59.37,59.27,59.28,24573.0,52.3474,52.3651,52.2769,52.2857,24573.0
2018-11-01 13:10:00,59.28,59.36,59.27,59.36,11279.0,52.2857,52.3562,52.2769,52.3562,11279.0
2018-11-01 13:15:00,59.35,59.47,59.34,59.46,32315.0,52.3474,52.4533,52.3386,52.4444,32315.0
2018-11-01 13:20:00,59.46,59.47,59.42,59.44,16743.0,52.4444,52.4533,52.4092,52.4268,16743.0
2018-11-01 13:25:00,59.45,59.52,59.44,59.51,26994.0,52.4356,52.4974,52.4268,52.4885,26994.0
2018-11-01 13:30:00,59.51,59.54,59.5,59.53,10838.0,52.4885,52.515,52.4797,52.5062,10838.0
2018-11-01 13:35:00,59.53,59.54,59.45,59.45,45962.0,52.5062,52.515,52.4356,52.4356,45962.0
2018-11-01 13:40:00,59.44,59.5,59.43,59.49,12724.0,52.4268,52.4797,52.418,52.4709,12724.0
2018-11-01 13:45:00,59.49,59.5,59.4,59.42,16830.0,52.4709,52.4797,52.3915,52.4092,16830.0
2018-11-01 13:50:00,59.41,59.46,59.4,59.46,19219.0,52.4003,52.4444,52.3915,52.4444,19219.0
2018-11-01 13:55:00,59.45,59.45,59.41,59.44,24762.0,52.4356,52.4356,52.4003,52.4268,24762.0
2018-11-01 14:00:00,59.44,59.45,59.4,59.44,22262.0,52.4268,52.4356,52.3915,52.4268,22262.0
2018-11-01 14:05:00,59.43,59.43,59.37,59.39,36146.0,52.418,52.418,52.3651,52.3827,36146.0
2018-11-01 14:10:00,59.41,59.43,59.41,59.42,10267.0,52.4003,52.418,52.4003,52.4092,10267.0
2018-11-01 14:15:00,59.42,59.5,59.42,59.47,26396.0,52.4092,52.4797,52.4092,52.4533,26396.0
2018-11-01 14:20:00,59.47,59.53,59.47,59.52,8296.0,52.4533,52.5062,52.4533,52.4974,8296.0
2018-11-01 14:25:00,59.53,59.53,59.49,59.5,21258.0,52.5062,52.5062,52.4709,52.4797,21258.0
2018-11-01 14:30:00,59.5,59.51,59.44,59.46,35211.0,52.4797,52.4885,52.4268,52.4444,35211.0
2018-11-01 14:35:00,59.47,59.49,59.45,59.47,25788.0,52.4533,52.4709,52.4356,52.4533,25788.0
2018-11-01 14:40:00,59.46,59.46,59.42,59.44,15065.0,52.4444,52.4444,52.4092,52.4268,15065.0
2018-11-01 14:45:00,59.44,59.46,59.4,59.43,15986.0,52.4268,52.4444,52.3915,52.418,15986.0
2018-11-01 14:50:00,59.45,59.45,59.38,59.38,15827.0,52.4356,52.4356,52.3739,52.3739,15827.0
2018-11-01 14:55:00,59.39,59.42,59.38,59.41,21114.0,52.3827,52.4092,52.3739,52.4003,21114.0
2018-11-01 15:00:00,59.4,59.41,59.38,59.38,10859.0,52.3915,52.4003,52.3739,52.3739,10859.0
2018-11-01 15:05:00,59.38,59.4,59.37,59.4,15091.0,52.3739,52.3915,52.3651,52.3915,15091.0
2018-11-01 15:10:00,59.39,59.41,59.37,59.41,50022.0,52.3827,52.4003,52.3651,52.4003,50022.0
2018-11-01 15:15:00,59.4,59.44,59.39,59.44,22909.0,52.3915,52.4268,52.3827,52.4268,22909.0
2018-11-01 15:20:00,59.43,59.46,59.43,59.46,26646.0,52.418,52.4444,52.418,52.4444,26646.0
2018-11-01 15:25:00,59.47,59.49,59.46,59.48,24588.0,52.4533,52.4709,52.4444,52.4621,24588.0
2018-11-01 15:30:00,59.48,59.49,59.44,59.44,29729.0,52.4621,52.4709,52.4268,52.4268,29729.0
2018-11-01 15:35:00,59.43,59.49,59.43,59.49,8597.0,52.418,52.4709,52.418,52.4709,8597.0
2018-11-01 15:40:00,59.49,59.53,59.47,59.52,69618.0,52.4709,52.5062,52.4533,52.4974,69618.0
2018-11-01 15:45:00,59.52,59.56,59.5,59.55,79165.0,52.4974,52.5326,52.4797,52.5238,79165.0
2018-11-01 15:50:00,59.55,59.58,59.52,59.53,135066.0,52.5238,52.5503,52.4974,52.5062,135066.0
2018-11-01 15:55:00,59.52,59.54,59.47,59.5,285515.0,52.4974,52.515,52.4533,52.4797,285515.0
2018-11-02 09:30:00,61.19,61.23,61.12,61.19,180176.0,53.9703,54.0056,53.9086,53.9703,180176.0
2018-11-02 09:35:00,61.19,61.28,61.14,61.26,81091.0,53.9703,54.0497,53.9262,54.0321,81091.0
2018-11-02 09:40:00,61.25,61.37,61.24,61.35,195333.0,54.0232,54.1291,54.0144,54.1114,195333.0
2018-11-02 09:45:00,61.35,61.41,61.34,61.38,185572.0,54.1114,54.1644,54.1026,54.1379,185572.0
2018-11-02 09:50:00,61.38,61.39,61.27,61.33,71120.0,54.1379,54.1467,54.0409,54.0938,71120.0
2018-11-02 09:55:00,61.33,61.34,61.24,61.27,162378.0,54.0938,54.1026,54.0144,54.0409,162378.0
2018-11-02 10:00:00,61.27,61.3,61.15,61.15,133810.0,54.0409,54.0673,53.935,53.935,133810.0
2018-11-02 10:05:00,61.15,61.23,61.14,61.19,104425.0,53.935,54.0056,53.9262,53.9703,104425.0
2018-11-02 10:10:00,61.18,61.31,61.17,61.29,109044.0,53.9615,54.0762,53.9527,54.0585,109044.0
2018-11-02 10:15:00,61.29,61.39,61.22,61.36,212021.0,54.0585,54.1467,53.9968,54.1203,212021.0
2018-11-02 10:20:00,61.36,61.39,61.29,61.31,78035.0,54.1203,54.1467,54.0585,54.0762,78035.0
2018-11-02 10:25:00,61.3,61.34,61.19,61.19,66079.0,54.0673,54.1026,53.9703,53.9703,66079.0
2018-11-02 10:30:00,61.19,61.26,61.17,61.18,80610.0,53.9703,54.0321,53.9527,53.9615,80610.0
2018-11-02 10:35:00,61.18,61.18,61.06,61.07,97145.0,53.9615,53.9615,53.8557,53.8645,97145.0
2018-11-02 10:40:00,61.06,61.07,60.96,61.04,93619.0,53.8557,53.8645,53.7675,53.838,93619.0
2018-11-02 10:45:00,61.03,61.05,60.95,60.95,70596.0,53.8292,53.8468,53.7586,53.7586,70596.0
2018-11-02 10:50:00,60.95,61.07,60.95,61.02,54455.0,53.7586,53.8645,53.7586,53.8204,54455.0
2018-11-02 10:55:00,61.02,61.13,61.0,61.12,74028.0,53.8204,53.9174,53.8027,53.9086,74028.0
2018-11-02 11:00:00,61.14,61.14,60.98,60.98,49586.0,53.9262,53.9262,53.7851,53.7851,49586.0
2018-11-02 11:05:00,60.98,61.09,60.91,61.08,49560.0,53.7851,53.8821,53.7234,53.8733,49560.0
2018-11-02 11:10:00,61.08,61.11,61.03,61.06,44063.0,53.8733,53.8998,53.8292,53.8557,44063.0
2018-11-02 11:15:00,61.05,61.12,61.02,61.03,28567.0,53.8468,53.9086,53.8204,53.8292,28567.0
2018-11-02 11:20:00,61.03,61.05,60.97,61.04,39121.0,53.8292,53.8468,53.7763,53.838,39121.0
2018-11-02 11:25:00,61.04,61.07,60.97,61.04,47542.0,53.838,53.8645,53.7763,53.838,47542.0
2018-11-02 11:30:00,61.04,61.09,61.01,61.03,41450.0,53.838,53.8821,53.8116,53.8292,41450.0
2018-11-02 11:35:00,61.03,61.05,60.96,61.02,22451.0,53.8292,53.8468,53.7675,53.8204,22451.0
2018-11-02 11:40:00,61.02,61.03,60.9,60.91,58407.0,53.8204,53.8292,53.7145,53.7234,58407.0
2018-11-02 11:45:00,60.91,60.94,60.85,60.93,79056.0,53.7234,53.7498,53.6704,53.741,79056.0
2018-11-02 11:50:00,60.94,60.96,60.9,60.9,36559.0,53.7498,53.7675,53.7145,53.7145,36559.0
2018-11-02 11:55:00,60.89,60.93,60.85,60.93,71500.0,53.7057,53.741,53.6704,53.741,71500.0
2018-11-02 12:00:00,60.93,60.94,60.87,60.9,35673.0,53.741,53.7498,53.6881,53.7145,35673.0
2018-11-02 12:05:00,60.9,60.96,60.88,60.89,40324.0,53.7145,53.7675,53.6969,53.7057,40324.0
2018-11-02 12:10:00,60.89,60.89,60.85,60.87,41863.0,53.7057,53.7057,53.6704,53.6881,41863.0
2018-11-02 12:15:00,60.87,60.9,60.83,60.89,43030.0,53.6881,53.7145,53.6528,53.7057,43030.0
2018-11-02 12:20:00,60.88,60.89,60.79,60.8,22629.0,53.6969,53.7057,53.6175,53.6263,22629.0
2018-11-02 12:25:00,60.8,60.89,60.8,60.86,21135.0,53.6263,53.7057,53.6263,53.6793,21135.0
2018-11-02 12:30:00,60.87,60.88,60.68,60.69,94756.0,53.6881,53.6969,53.5205,53.5293,94756.0
2018-11-02 12:35:00,60.69,60.72,60.59,60.6,51577.0,53.5293,53.5558,53.4411,53.4499,51577.0
2018-11-02 12:40:00,60.6,60.64,60.58,60.59,59804.0,53.4499,53.4852,53.4323,53.4411,59804.0
2018-11-02 12:45:00,60.59,60.64,60.56,60.63,30892.0,53.4411,53.4852,53.4147,53.4764,30892.0
2018-11-02 12:50:00,60.63,60.63,60.51,60.54,27897.0,53.4764,53.4764,53.3706,53.397,27897.0
2018-11-02 12:55:00,60.53,60.55,60.45,60.55,67798.0,53.3882,53.4058,53.3176,53.4058,67798.0
2018-11-02 13:00:00,60.55,60.55,60.49,60.49,23662.0,53.4058,53.4058,53.3529,53.3529,23662.0
2018-11-02 13:05:00,60.48,60.54,60.47,60.53,45237.0,53.3441,53.397,53.3353,53.3882,45237.0
2018-11-02 13:10:00,60.52,60.62,60.5,60.62,85686.0,53.3794,53.4676,53.3617,53.4676,85686.0
2018-11-02 13:15:00,60.63,60.64,60.58,60.62,19413.0,53.4764,53.4852,53.4323,53.4676,19413.0
2018-11-02 13:20:00,60.62,60.66,60.58,60.61,38802.0,53.4676,53.5029,53.4323,53.4588,38802.0
2018-11-02 13:25:00,60.61,60.62,60.56,60.6,34317.0,53.4588,53.4676,53.4147,53.4499,34317.0
2018-11-02 13:30:00,60.6,60.6,60.55,60.56,50882.0,53.4499,53.4499,53.4058,53.4147,50882.0
2018-11-02 13:35:00,60.56,60.57,60.52,60.56,11207.0,53.4147,53.4235,53.3794,53.4147,11207.0
2018-11-02 13:40:00,60.56,60.65,60.54,60.65,44252.0,53.4147,53.494,53.397,53.494,44252.0
2018-11-02 13:45:00,60.64,60.7,60.63,60.64,25539.0,53.4852,53.5381,53.4764,53.4852,25539.0
2018-11-02 13:50:00,60.64,60.65,60.58,60.59,41180.0,53.4852,53.494,53.4323,53.4411,41180.0
2018-11-02 13:55:00,60.61,60.61,60.58,60.61,15992.0,53.4588,53.4588,53.4323,53.4588,15992.0
2018-11-02 14:00:00,60.6,60.61,60.56,60.56,17217.0,53.4499,53.4588,53.4147,53.4147,17217.0
2018-11-02 14:05:00,60.55,60.57,60.52,60.53,29198.0,53.4058,53.4235,53.3794,53.3882,29198.0
2018-11-02 14:10:00,60.53,60.54,60.49,60.51,9112.0,53.3882,53.397,53.3529,53.3706,9112.0
2018-11-02 14:15:00,60.52,60.56,60.52,60.55,16949.0,53.3794,53.4147,53.3794,53.4058,16949.0
2018-11-02 14:20:00,60.55,60.56,60.53,60.54,8616.0,53.4058,53.4147,53.3882,53.397,8616.0
2018-11-02 14:25:00,60.54,60.86,60.5,60.83,185718.0,53.397,53.6793,53.3617,53.6528,185718.0
2018-11-02 14:30:00,60.82,60.89,60.69,60.75,218523.0,53.644,53.7057,53.5293,53.5822,218523.0
2018-11-02 14:35:00,60.74,60.77,60.66,60.69,29952.0,53.5734,53.5999,53.5029,53.5293,29952.0
2018-11-02 14:40:00,60.69,60.76,60.68,60.73,56250.0,53.5293,53.5911,53.5205,53.5646,56250.0
2018-11-02 14:45:00,60.73,60.78,60.7,60.76,19358.0,53.5646,53.6087,53.5381,53.5911,19358.0
2018-11-02 14:50:00,60.76,60.8,60.74,60.78,30580.0,53.5911,53.6263,53.5734,53.6087,30580.0
2018-11-02 14:55:00,60.78,60.84,60.77,60.83,68826.0,53.6087,53.6616,53.5999,53.6528,68826.0
2018-11-02 15:00:00,60.84,60.88,60.73,60.77,78164.0,53.6616,53.6969,53.5646,53.5999,78164.0
2018-11-02 15:05:00,60.77,60.78,60.72,60.73,137546.0,53.5999,53.6087,53.5558,53.5646,137546.0
2018-11-02 15:10:00,60.73,60.83,60.72,60.78,86605.0,53.5646,53.6528,53.5558,53.6087,86605.0
2018-11-02 15:15:00,60.78,60.8,60.74,60.77,26647.0,53.6087,53.6263,53.5734,53.5999,26647.0
2018-11-02 15:20:00,60.78,60.82,60.78,60.81,40707.0,53.6087,53.644,53.6087,53.6352,40707.0
2018-11-02 15:25:00,60.82,60.84,60.76,60.79,39540.0,53.644,53.6616,53.5911,53.6175,39540.0
2018-11-02 15:30:00,60.79,60.84,60.75,60.81,41880.0,53.6175,53.6616,53.5822,53.6352,41880.0
2018-11-02 15:35:00,60.81,60.84,60.74,60.83,39066.0,53.6352,53.6616,53.5734,53.6528,39066.0
2018-11-02 15:40:00,60.83,60.9,60.82,60.87,38155.0,53.6528,53.7145,53.644,53.6881,38155.0
2018-11-02 15:45:00,60.87,60.9,60.85,60.87,97621.0,53.6881,53.7145,53.6704,53.6881,97621.0
2018-11-02 15:50:00,60.88,60.89,60.82,60.84,78273.0,53.6969,53.7057,53.644,53.6616,78273.0
2018-11-02 15:55:00,60.85,60.86,60.73,60.79,189647.0,53.6704,53.6793,53.5646,53.6175,189647.0
2018-11-05 09:30:00,60.37,60.45,60.32,60.4,126031.0,53.2471,53.3176,53.203,53.2735,126031.0
2018-11-05 09:35:00,60.39,60.45,60.37,60.39,36007.0,53.2647,53.3176,53.2471,53.2647,36007.0
2018-11-05 09:40:00,60.39,60.43,60.34,60.35,67666.0,53.2647,53.3,53.2206,53.2294,67666.0
2018-11-05 09:45:00,60.35,60.4,60.34,60.37,30271.0,53.2294,53.2735,53.2206,53.2471,30271.0
2018-11-05 09:50:00,60.38,60.45,60.38,60.4,135301.0,53.2559,53.3176,53.2559,53.2735,135301.0
2018-11-05 09:55:00,60.4,60.5,60.4,60.42,50066.0,53.2735,53.3617,53.2735,53.2912,50066.0
2018-11-05 10:00:00,60.42,60.43,60.34,60.39,24967.0,53.2912,53.3,53.2206,53.2647,24967.0
2018-11-05 10:05:00,60.39,60.42,60.36,60.36,25980.0,53.2647,53.2912,53.2383,53.2383,25980.0
2018-11-05 10:10:00,60.35,60.35,60.3,60.35,30785.0,53.2294,53.2294,53.1853,53.2294,30785.0
2018-11-05 10:15:00,60.35,60.38,60.33,60.36,27542.0,53.2294,53.2559,53.2118,53.2383,27542.0
2018-11-05 10:20:00,60.35,60.37,60.31,60.35,39066.0,53.2294,53.2471,53.1942,53.2294,39066.0
2018-11-05 10:25:00,60.34,60.43,60.32,60.41,70445.0,53.2206,53.3,53.203,53.2824,70445.0
2018-11-05 10:30:00,60.41,60.45,60.39,60.39,56582.0,53.2824,53.3176,53.2647,53.2647,56582.0
2018-11-05 10:35:00,60.39,60.42,60.37,60.39,32673.0,53.2647,53.2912,53.2471,53.2647,32673.0
2018-11-05 10:40:00,60.38,60.43,60.37,60.4,43098.0,53.2559,53.3,53.2471,53.2735,43098.0
2018-11-05 10:45:00,60.39,60.4,60.32,60.36,21698.0,53.2647,53.2735,53.203,53.2383,21698.0
2018-11-05 10:50:00,60.36,60.46,60.36,60.43,27216.0,53.2383,53.3265,53.2383,53.3,27216.0
2018-11-05 10:55:00,60.43,60.5,60.41,60.5,27807.0,53.3,53.3617,53.2824,53.3617,27807.0
2018-11-05 11:00:00,60.5,60.51,60.45,60.49,28821.0,53.3617,53.3706,53.3176,53.3529,28821.0
2018-11-05 11:05:00,60.5,60.53,60.47,60.48,46302.0,53.3617,53.3882,53.3353,53.3441,46302.0
2018-11-05 11:10:00,60.48,60.5,60.4,60.43,31512.0,53.3441,53.3617,53.2735,53.3,31512.0
2018-11-05 11:15:00,60.43,60.43,60.4,60.41,30436.0,53.3,53.3,53.2735,53.2824,30436.0
2018-11-05 11:20:00,60.4,60.4,60.33,60.35,51042.0,53.2735,53.2735,53.2118,53.2294,51042.0
2018-11-05 11:25:00,60.36,60.36,60.29,60.32,33204.0,53.2383,53.2383,53.1765,53.203,33204.0
2018-11-05 11:30:00,60.31,60.34,60.28,60.32,37101.0,53.1942,53.2206,53.1677,53.203,37101.0
2018-11-05 11:35:00,60.32,60.34,60.3,60.32,31339.0,53.203,53.2206,53.1853,53.203,31339.0
2018-11-05 11:40:00,60.32,60.37,60.29,60.31,14980.0,53.203,53.2471,53.1765,53.1942,14980.0
2018-11-05 11:45:00,60.3,60.36,60.28,60.35,14667.0,53.1853,53.2383,53.1677,53.2294,14667.0
2018-11-05 11:50:00,60.35,60.44,60.34,60.42,17042.0,53.2294,53.3088,53.2206,53.2912,17042.0
2018-11-05 11:55:00,60.42,60.43,60.36,60.4,10963.0,53.2912,53.3,53.2383,53.2735,10963.0
2018-11-05 12:00:00,60.41,60.42,60.35,60.35,21041.0,53.2824,53.2912,53.2294,53.2294,21041.0
2018-11-05 12:05:00,60.36,60.37,60.32,60.32,11105.0,53.2383,53.2471,53.203,53.203,11105.0
2018-11-05 12:10:00,60.31,60.38,60.29,60.37,20091.0,53.1942,53.2559,53.1765,53.2471,20091.0
2018-11-05 12:15:00,60.37,60.38,60.31,60.32,11584.0,53.2471,53.2559,53.1942,53.203,11584.0
2018-11-05 12:20:00,60.33,60.39,60.33,60.39,24415.0,53.2118,53.2647,53.2118,53.2647,24415.0
2018-11-05 12:25:00,60.38,60.4,60.36,60.38,22708.0,53.2559,53.2735,53.2383,53.2559,22708.0
2018-11-05 12:30:00,60.38,60.4,60.36,60.37,52378.0,53.2559,53.2735,53.2383,53.2471,52378.0
2018-11-05 12:35:00,60.37,60.39,60.34,60.39,23020.0,53.2471,53.2647,53.2206,53.2647,23020.0
2018-11-05 12:40:00,60.38,60.39,60.36,60.38,24029.0,53.2559,53.2647,53.2383,53.2559,24029.0
2018-11-05 12:45:00,60.38,60.39,60.35,60.38,21307.0,53.2559,53.2647,53.2294,53.2559,21307.0
2018-11-05 12:50:00,60.38,60.4,60.37,60.38,24550.0,53.2559,53.2735,53.2471,53.2559,24550.0
2018-11-05 12:55:00,60.38,60.42,60.37,60.41,30170.0,53.2559,53.2912,53.2471,53.2824,30170.0
2018-11-05 13:00:00,60.42,60.44,60.4,60.44,25209.0,53.2912,53.3088,53.2735,53.3088,25209.0
2018-11-05 13:05:00,60.44,60.46,60.43,60.46,15467.0,53.3088,53.3265,53.3,53.3265,15467.0
2018-11-05 13:10:00,60.47,60.5,60.43,60.49,35889.0,53.3353,53.3617,53.3,53.3529,35889.0
2018-11-05 13:15:00,60.49,60.53,60.48,60.52,65321.0,53.3529,53.3882,53.3441,53.3794,65321.0
2018-11-05 13:20:00,60.52,60.52,60.49,60.5,17465.0,53.3794,53.3794,53.3529,53.3617,17465.0
2018-11-05 13:25:00,60.5,60.53,60.49,60.5,33305.0,53.3617,53.3882,53.3529,53.3617,33305.0
2018-11-05 13:30:00,60.49,60.54,60.49,60.51,30184.0,53.3529,53.397,53.3529,53.3706,30184.0
2018-11-05 13:35:00,60.51,60.58,60.5,60.57,25257.0,53.3706,53.4323,53.3617,53.4235,25257.0
2018-11-05 13:40:00,60.57,60.59,60.56,60.58,48419.0,53.4235,53.4411,53.4147,53.4323,48419.0
2018-11-05 13:45:00,60.58,60.61,60.57,60.61,18905.0,53.4323,53.4588,53.4235,53.4588,18905.0
2018-11-05 13:50:00,60.6,60.65,60.59,60.63,75718.0,53.4499,53.494,53.4411,53.4764,75718.0
2018-11-05 13:55:00,60.64,60.67,60.63,60.64,36462.0,53.4852,53.5117,53.4764,53.4852,36462.0
2018-11-05 14:00:00,60.65,60.68,60.65,60.66,27886.0,53.494,53.5205,53.494,53.5029,27886.0
2018-11-05 14:05:00,60.65,60.7,60.65,60.69,10991.0,53.494,53.5381,53.494,53.5293,10991.0
2018-11-05 14:10:00,60.69,60.7,60.67,60.69,19446.0,53.5293,53.5381,53.5117,53.5293,19446.0
2018-11-05 14:15:00,60.68,60.74,60.67,60.73,42520.0,53.5205,53.5734,53.5117,53.5646,42520.0
2018-11-05 14:20:00,60.74,60.77,60.73,60.76,64053.0,53.5734,53.5999,53.5646,53.5911,64053.0
2018-11-05 14:25:00,60.76,60.77,60.73,60.75,49255.0,53.5911,53.5999,53.5646,53.5822,49255.0
2018-11-05 14:30:00,60.76,60.76,60.73,60.75,29856.0,53.5911,53.5911,53.5646,53.5822,29856.0
2018-11-05 14:35:00,60.74,60.76,60.73,60.75,24104.0,53.5734,53.5911,53.5646,53.5822,24104.0
2018-11-05 14:40:00,60.76,60.78,60.75,60.78,56997.0,53.5911,53.6087,53.5822,53.6087,56997.0
2018-11-05 14:45:00,60.79,60.82,60.78,60.8,55731.0,53.6175,53.644,53.6087,53.6263,55731.0
2018-11-05 14:50:00,60.81,60.85,60.81,60.81,75303.0,53.6352,53.6704,53.6352,53.6352,75303.0
2018-11-05 14:55:00,60.8,60.81,60.79,60.79,16100.0,53.6263,53.6352,53.6175,53.6175,16100.0
2018-11-05 15:00:00,60.8,60.8,60.7,60.71,76729.0,53.6263,53.6263,53.5381,53.547,76729.0
2018-11-05 15:05:00,60.71,60.76,60.71,60.72,67940.0,53.547,53.5911,53.547,53.5558,67940.0
2018-11-05 15:10:00,60.73,60.78,60.73,60.73,65431.0,53.5646,53.6087,53.5646,53.5646,65431.0
2018-11-05 15:15:00,60.72,60.72,60.62,60.64,103348.0,53.5558,53.5558,53.4676,53.4852,103348.0
2018-11-05 15:20:00,60.63,60.64,60.56,60.56,38500.0,53.4764,53.4852,53.4147,53.4147,38500.0
2018-11-05 15:25:00,60.56,60.59,60.51,60.58,118681.0,53.4147,53.4411,53.3706,53.4323,118681.0
2018-11-05 15:30:00,60.58,60.58,60.52,60.53,72312.0,53.4323,53.4323,53.3794,53.3882,72312.0
2018-11-05 15:35:00,60.54,60.57,60.53,60.55,91539.0,53.397,53.4235,53.3882,53.4058,91539.0
2018-11-05 15:40:00,60.55,60.55,60.53,60.54,136642.0,53.4058,53.4058,53.3882,53.397,136642.0
2018-11-05 15:45:00,60.54,60.55,60.48,60.51,148019.0,53.397,53.4058,53.3441,53.3706,148019.0
2018-11-05 15:50:00,60.51,60.52,60.47,60.52,156023.0,53.3706,53.3794,53.3353,53.3794,156023.0
2018-11-05 15:55:00,60.52,60.59,60.5,60.51,127536.0,53.3794,53.4411,53.3617,53.3706,127536.0
2018-11-06 09:30:00,60.67,60.74,60.65,60.7,23808.0,53.5117,53.5734,53.494,53.5381,23808.0
2018-11-06 09:35:00,60.72,60.79,60.69,60.77,34986.0,53.5558,53.6175,53.5293,53.5999,34986.0
2018-11-06 09:40:00,60.77,60.8,60.76,60.77,53100.0,53.5999,53.6263,53.5911,53.5999,53100.0
2018-11-06 09:45:00,60.77,60.8,60.77,60.78,22559.0,53.5999,53.6263,53.5999,53.6087,22559.0
2018-11-06 09:50:00,60.78,60.79,60.74,60.78,37838.0,53.6087,53.6175,53.5734,53.6087,37838.0
2018-11-06 09:55:00,60.78,60.81,60.76,60.77,32536.0,53.6087,53.6352,53.5911,53.5999,32536.0
2018-11-06 10:00:00,60.77,60.77,60.73,60.73,45882.0,53.5999,53.5999,53.5646,53.5646,45882.0
2018-11-06 10:05:00,60.73,60.73,60.68,60.7,38137.0,53.5646,53.5646,53.5205,53.5381,38137.0
2018-11-06 10:10:00,60.7,60.73,60.69,60.73,44374.0,53.5381,53.5646,53.5293,53.5646,44374.0
2018-11-06 10:15:00,60.74,60.76,60.69,60.7,22800.0,53.5734,53.5911,53.5293,53.5381,22800.0
2018-11-06 10:20:00,60.71,60.75,60.7,60.75,14225.0,53.547,53.5822,53.5381,53.5822,14225.0
2018-11-06 10:25:00,60.76,60.76,60.7,60.7,35138.0,53.5911,53.5911,53.5381,53.5381,35138.0
2018-11-06 10:30:00,60.7,60.73,60.69,60.72,13812.0,53.5381,53.5646,53.5293,53.5558,13812.0
2018-11-06 10:35:00,60.72,60.72,60.63,60.64,25110.0,53.5558,53.5558,53.4764,53.4852,25110.0
2018-11-06 10:40:00,60.63,60.66,60.6,60.65,44221.0,53.4764,53.5029,53.4499,53.494,44221.0
2018-11-06 10:45:00,60.66,60.69,60.65,60.67,41871.0,53.5029,53.5293,53.494,53.5117,41871.0
2018-11-06 10:50:00,60.67,60.69,60.63,60.68,21508.0,53.5117,53.5293,53.4764,53.5205,21508.0
2018-11-06 10:55:00,60.68,60.69,60.65,60.67,19298.0,53.5205,53.5293,53.494,53.5117,19298.0
2018-11-06 11:00:00,60.68,60.68,60.61,60.61,17089.0,53.5205,53.5205,53.4588,53.4588,17089.0
2018-11-06 11:05:00,60.61,60.64,60.59,60.62,13723.0,53.4588,53.4852,53.4411,53.4676,13723.0
2018-11-06 11:10:00,60.61,60.69,60.59,60.69,23256.0,53.4588,53.5293,53.4411,53.5293,23256.0
2018-11-06 11:15:00,60.7,60.7,60.67,60.67,15017.0,53.5381,53.5381,53.5117,53.5117,15017.0
2018-11-06 11:20:00,60.66,60.67,60.59,60.63,12815.0,53.5029,53.5117,53.4411,53.4764,12815.0
2018-11-06 11:25:00,60.62,60.63,60.59,60.59,17653.0,53.4676,53.4764,53.4411,53.4411,17653.0
2018-11-06 11:30:00,60.59,60.6,60.54,60.56,20577.0,53.4411,53.4499,53.397,53.4147,20577.0
2018-11-06 11:35:00,60.57,60.64,60.57,60.64,37611.0,53.4235,53.4852,53.4235,53.4852,37611.0
2018-11-06 11:40:00,60.63,60.64,60.59,60.63,40578.0,53.4764,53.4852,53.4411,53.4764,40578.0
2018-11-06 11:45:00,60.62,60.63,60.59,60.61,63065.0,53.4676,53.4764,53.4411,53.4588,63065.0
2018-11-06 11:50:00,60.61,60.63,60.6,60.63,9942.0,53.4588,53.4764,53.4499,53.4764,9942.0
2018-11-06 11:55:00,60.63,60.68,60.62,60.67,67085.0,53.4764,53.5205,53.4676,53.5117,67085.0
2018-11-06 12:00:00,60.67,60.7,60.65,60.69,109923.0,53.5117,53.5381,53.494,53.5293,109923.0
2018-11-06 12:05:00,60.7,60.75,60.69,60.72,47550.0,53.5381,53.5822,53.5293,53.5558,47550.0
2018-11-06 12:10:00,60.72,60.73,60.7,60.72,66805.0,53.5558,53.5646,53.5381,53.5558,66805.0
2018-11-06 12:15:00,60.71,60.73,60.71,60.72,14952.0,53.547,53.5646,53.547,53.5558,14952.0
2018-11-06 12:20:00,60.72,60.74,60.7,60.71,28850.0,53.5558,53.5734,53.5381,53.547,28850.0
2018-11-06 12:25:00,60.72,60.74,60.7,60.71,38081.0,53.5558,53.5734,53.5381,53.547,38081.0
2018-11-06 12:30:00,60.72,60.74,60.71,60.73,74588.0,53.5558,53.5734,53.547,53.5646,74588.0
2018-11-06 12:35:00,60.73,60.75,60.71,60.73,84157.0,53.5646,53.5822,53.547,53.5646,84157.0
2018-11-06 12:40:00,60.73,60.76,60.73,60.76,19862.0,53.5646,53.5911,53.5646,53.5911,19862.0
2018-11-06 12:45:00,60.76,60.76,60.73,60.73,9039.0,53.5911,53.5911,53.5646,53.5646,9039.0
2018-11-06 12:50:00,60.73,60.73,60.69,60.7,16148.0,53.5646,53.5646,53.5293,53.5381,16148.0
2018-11-06 12:55:00,60.7,60.71,60.67,60.7,115846.0,53.5381,53.547,53.5117,53.5381,115846.0
2018-11-06 13:00:00,60.7,60.73,60.69,60.73,44009.0,53.5381,53.5646,53.5293,53.5646,44009.0
2018-11-06 13:05:00,60.73,60.73,60.69,60.7,39115.0,53.5646,53.5646,53.5293,53.5381,39115.0
2018-11-06 13:10:00,60.69,60.71,60.68,60.7,11138.0,53.5293,53.547,53.5205,53.5381,11138.0
2018-11-06 13:15:00,60.71,60.72,60.7,60.7,12666.0,53.547,53.5558,53.5381,53.5381,12666.0
2018-11-06 13:20:00,60.7,60.71,60.67,60.68,40165.0,53.5381,53.547,53.5117,53.5205,40165.0
2018-11-06 13:25:00,60.67,60.69,60.66,60.68,40000.0,53.5117,53.5293,53.5029,53.5205,40000.0
2018-11-06 13:30:00,60.67,60.69,60.66,60.68,35394.0,53.5117,53.5293,53.5029,53.5205,35394.0
2018-11-06 13:35:00,60.69,60.72,60.68,60.7,14181.0,53.5293,53.5558,53.5205,53.5381,14181.0
2018-11-06 13:40:00,60.71,60.72,60.7,60.7,14880.0,53.547,53.5558,53.5381,53.5381,14880.0
2018-11-06 13:45:00,60.7,60.74,60.7,60.73,22642.0,53.5381,53.5734,53.5381,53.5646,22642.0
2018-11-06 13:50:00,60.73,60.76,60.73,60.75,49950.0,53.5646,53.5911,53.5646,53.5822,49950.0
2018-11-06 13:55:00,60.76,60.77,60.75,60.76,18420.0,53.5911,53.5999,53.5822,53.5911,18420.0
2018-11-06 14:00:00,60.75,60.75,60.7,60.73,30771.0,53.5822,53.5822,53.5381,53.5646,30771.0
2018-11-06 14:05:00,60.73,60.75,60.73,60.74,26967.0,53.5646,53.5822,53.5646,53.5734,26967.0
2018-11-06 14:10:00,60.75,60.77,60.73,60.75,51014.0,53.5822,53.5999,53.5646,53.5822,51014.0
2018-11-06 14:15:00,60.75,60.75,60.69,60.71,44239.0,53.5822,53.5822,53.5293,53.547,44239.0
2018-11-06 14:20:00,60.71,60.73,60.69,60.69,68352.0,53.547,53.5646,53.5293,53.5293,68352.0
2018-11-06 14:25:00,60.68,60.68,60.62,60.63,38373.0,53.5205,53.5205,53.4676,53.4764,38373.0
2018-11-06 14:30:00,60.63,60.69,60.61,60.68,96589.0,53.4764,53.5293,53.4588,53.5205,96589.0
2018-11-06 14:35:00,60.68,60.71,60.67,60.69,46400.0,53.5205,53.547,53.5117,53.5293,46400.0
2018-11-06 14:40:00,60.69,60.72,60.69,60.7,46895.0,53.5293,53.5558,53.5293,53.5381,46895.0
2018-11-06 14:45:00,60.7,60.75,60.7,60.73,39354.0,53.5381,53.5822,53.5381,53.5646,39354.0
2018-11-06 14:50:00,60.74,60.76,60.73,60.74,31124.0,53.5734,53.5911,53.5646,53.5734,31124.0
2018-11-06 14:55:00,60.75,60.78,60.74,60.76,22354.0,53.5822,53.6087,53.5734,53.5911,22354.0
2018-11-06 15:00:00,60.77,60.82,60.73,60.8,39263.0,53.5999,53.644,53.5646,53.6263,39263.0
2018-11-06 15:05:00,60.81,60.85,60.81,60.85,35943.0,53.6352,53.6704,53.6352,53.6704,35943.0
2018-11-06 15:10:00,60.85,60.9,60.84,60.88,66860.0,53.6704,53.7145,53.6616,53.6969,66860.0
2018-11-06 15:15:00,60.88,60.93,60.87,60.93,31477.0,53.6969,53.741,53.6881,53.741,31477.0
2018-11-06 15:20:00,60.92,60.97,60.91,60.96,62382.0,53.7322,53.7763,53.7234,53.7675,62382.0
2018-11-06 15:25:00,60.95,60.97,60.93,60.96,48783.0,53.7586,53.7763,53.741,53.7675,48783.0
2018-11-06 15:30:00,60.96,60.98,60.95,60.96,63077.0,53.7675,53.7851,53.7586,53.7675,63077.0
2018-11-06 15:35:00,60.95,60.97,60.95,60.96,39783.0,53.7586,53.7763,53.7586,53.7675,39783.0
2018-11-06 15:40:00,60.95,60.95,60.91,60.92,65158.0,53.7586,53.7586,53.7234,53.7322,65158.0
2018-11-06 15:45:00,60.91,60.93,60.86,60.92,112148.0,53.7234,53.741,53.6793,53.7322,112148.0
2018-11-06 15:50:00,60.92,61.02,60.91,61.01,94178.0,53.7322,53.8204,53.7234,53.8116,94178.0
2018-11-06 15:55:00,61.01,61.05,61.01,61.04,232020.0,53.8116,53.8468,53.8116,53.838,232020.0
2018-11-07 09:30:00,61.19,61.26,61.19,61.26,110696.0,53.9703,54.0321,53.9703,54.0321,110696.0
2018-11-07 09:35:00,61.26,61.3,61.24,61.28,74756.0,54.0321,54.0673,54.0144,54.0497,74756.0
2018-11-07 09:40:00,61.28,61.28,61.18,61.2,69169.0,54.0497,54.0497,53.9615,53.9791,69169.0
2018-11-07 09:45:00,61.2,61.23,61.15,61.22,78764.0,53.9791,54.0056,53.935,53.9968,78764.0
2018-11-07 09:50:00,61.22,61.24,61.15,61.17,90195.0,53.9968,54.0144,53.935,53.9527,90195.0
2018-11-07 09:55:00,61.17,61.22,61.16,61.18,54490.0,53.9527,53.9968,53.9439,53.9615,54490.0
2018-11-07 10:00:00,61.18,61.23,61.16,61.17,67316.0,53.9615,54.0056,53.9439,53.9527,67316.0
2018-11-07 10:05:00,61.17,61.2,61.14,61.2,44734.0,53.9527,53.9791,53.9262,53.9791,44734.0
2018-11-07 10:10:00,61.2,61.26,61.17,61.23,60973.0,53.9791,54.0321,53.9527,54.0056,60973.0
2018-11-07 10:15:00,61.23,61.29,61.22,61.22,42840.0,54.0056,54.0585,53.9968,53.9968,42840.0
2018-11-07 10:20:00,61.23,61.27,61.19,61.24,44764.0,54.0056,54.0409,53.9703,54.0144,44764.0
2018-11-07 10:25:00,61.25,61.32,61.23,61.32,56182.0,54.0232,54.085,54.0056,54.085,56182.0
2018-11-07 10:30:00,61.31,61.35,61.29,61.33,85955.0,54.0762,54.1114,54.0585,54.0938,85955.0
2018-11-07 10:35:00,61.33,61.39,61.33,61.38,41740.0,54.0938,54.1467,54.0938,54.1379,41740.0
2018-11-07 10:40:00,61.39,61.42,61.36,61.41,25765.0,54.1467,54.1732,54.1203,54.1644,25765.0
2018-11-07 10:45:00,61.41,61.42,61.37,61.38,44893.0,54.1644,54.1732,54.1291,54.1379,44893.0
2018-11-07 10:50:00,61.37,61.41,61.33,61.33,42752.0,54.1291,54.1644,54.0938,54.0938,42752.0
2018-11-07 10:55:00,61.33,61.35,61.31,61.32,20493.0,54.0938,54.1114,54.0762,54.085,20493.0
2018-11-07 11:00:00,61.32,61.34,61.26,61.32,34126.0,54.085,54.1026,54.0321,54.085,34126.0
2018-11-07 11:05:00,61.32,61.36,61.3,61.35,57268.0,54.085,54.1203,54.0673,54.1114,57268.0
2018-11-07 11:10:00,61.35,61.37,61.33,61.35,33552.0,54.1114,54.1291,54.0938,54.1114,33552.0
2018-11-07 11:15:00,61.34,61.37,61.31,61.33,37424.0,54.1026,54.1291,54.0762,54.0938,37424.0
2018-11-07 11:20:00,61.34,61.36,61.31,61.36,40702.0,54.1026,54.1203,54.0762,54.1203,40702.0
2018-11-07 11:25:00,61.36,61.37,61.32,61.34,40875.0,54.1203,54.1291,54.085,54.1026,40875.0
2018-11-07 11:30:00,61.34,61.37,61.31,61.34,42883.0,54.1026,54.1291,54.0762,54.1026,42883.0
2018-11-07 11:35:00,61.33,61.36,61.31,61.32,47321.0,54.0938,54.1203,54.0762,54.085,47321.0
2018-11-07 11:40:00,61.33,61.36,61.31,61.32,27506.0,54.0938,54.1203,54.0762,54.085,27506.0
2018-11-07 11:45:00,61.33,61.37,61.32,61.37,38710.0,54.0938,54.1291,54.085,54.1291,38710.0
2018-11-07 11:50:00,61.37,61.43,61.35,61.43,37748.0,54.1291,54.182,54.1114,54.182,37748.0
2018-11-07 11:55:00,61.43,61.44,61.41,61.44,48027.0,54.182,54.1908,54.1644,54.1908,48027.0
2018-11-07 12:00:00,61.44,61.48,61.42,61.47,47282.0,54.1908,54.2261,54.1732,54.2173,47282.0
2018-11-07 12:05:00,61.47,61.51,61.46,61.48,49627.0,54.2173,54.2526,54.2085,54.2261,49627.0
2018-11-07 12:10:00,61.48,61.49,61.46,61.46,20709.0,54.2261,54.2349,54.2085,54.2085,20709.0
2018-11-07 12:15:00,61.47,61.47,61.43,61.43,24646.0,54.2173,54.2173,54.182,54.182,24646.0
2018-11-07 12:20:00,61.43,61.44,61.41,61.43,18086.0,54.182,54.1908,54.1644,54.182,18086.0
2018-11-07 12:25:00,61.44,61.45,61.43,61.43,48805.0,54.1908,54.1997,54.182,54.182,48805.0
2018-11-07 12:30:00,61.43,61.48,61.43,61.48,36484.0,54.182,54.2261,54.182,54.2261,36484.0
2018-11-07 12:35:00,61.48,61.5,61.46,61.47,37024.0,54.2261,54.2438,54.2085,54.2173,37024.0
2018-11-07 12:40:00,61.47,61.48,61.46,61.46,22892.0,54.2173,54.2261,54.2085,54.2085,22892.0
2018-11-07 12:45:00,61.46,61.5,61.46,61.49,26125.0,54.2085,54.2438,54.2085,54.2349,26125.0
2018-11-07 12:50:00,61.49,61.54,61.48,61.52,38549.0,54.2349,54.279,54.2261,54.2614,38549.0
2018-11-07 12:55:00,61.53,61.55,61.53,61.53,19881.0,54.2702,54.2879,54.2702,54.2702,19881.0
2018-11-07 13:00:00,61.54,61.57,61.53,61.54,42306.0,54.279,54.3055,54.2702,54.279,42306.0
2018-11-07 13:05:00,61.54,61.58,61.54,61.57,18240.0,54.279,54.3143,54.279,54.3055,18240.0
2018-11-07 13:10:00,61.56,61.6,61.56,61.59,115466.0,54.2967,54.332,54.2967,54.3231,115466.0
2018-11-07 13:15:00,61.59,61.62,61.57,61.61,76799.0,54.3231,54.3496,54.3055,54.3408,76799.0
2018-11-07 13:20:00,61.61,61.63,61.6,61.62,20342.0,54.3408,54.3584,54.332,54.3496,20342.0
2018-11-07 13:25:00,61.62,61.68,61.62,61.67,48079.0,54.3496,54.4025,54.3496,54.3937,48079.0
2018-11-07 13:30:00,61.68,61.7,61.64,61.65,27295.0,54.4025,54.4202,54.3672,54.3761,27295.0
2018-11-07 13:35:00,61.65,61.67,61.63,61.65,25795.0,54.3761,54.3937,54.3584,54.3761,25795.0
2018-11-07 13:40:00,61.65,61.68,61.61,61.62,33574.0,54.3761,54.4025,54.3408,54.3496,33574.0
2018-11-07 13:45:00,61.61,61.63,61.58,61.6,20735.0,54.3408,54.3584,54.3143,54.332,20735.0
2018-11-07 13:50:00,61.6,61.61,61.57,61.57,20759.0,54.332,54.3408,54.3055,54.3055,20759.0
2018-11-07 13:55:00,61.57,61.62,61.57,61.61,18508.0,54.3055,54.3496,54.3055,54.3408,18508.0
2018-11-07 14:00:00,61.62,61.67,61.61,61.67,31818.0,54.3496,54.3937,54.3408,54.3937,31818.0
2018-11-07 14:05:00,61.67,61.69,61.65,61.68,53512.0,54.3937,54.4113,54.3761,54.4025,53512.0
2018-11-07 14:10:00,61.68,61.73,61.67,61.71,76601.0,54.4025,54.4466,54.3937,54.429,76601.0
2018-11-07 14:15:00,61.71,61.73,61.66,61.68,35944.0,54.429,54.4466,54.3849,54.4025,35944.0
2018-11-07 14:20:00,61.68,61.71,61.68,61.7,22156.0,54.4025,54.429,54.4025,54.4202,22156.0
2018-11-07 14:25:00,61.7,61.73,61.69,61.71,42421.0,54.4202,54.4466,54.4113,54.429,42421.0
2018-11-07 14:30:00,61.71,61.78,61.7,61.76,25879.0,54.429,54.4907,54.4202,54.4731,25879.0
2018-11-07 14:35:00,61.76,61.82,61.76,61.8,60261.0,54.4731,54.526,54.4731,54.5084,60261.0
2018-11-07 14:40:00,61.8,61.83,61.79,61.8,42033.0,54.5084,54.5348,54.4995,54.5084,42033.0
2018-11-07 14:45:00,61.79,61.81,61.74,61.79,47214.0,54.4995,54.5172,54.4554,54.4995,47214.0
2018-11-07 14:50:00,61.78,61.82,61.77,61.82,32111.0,54.4907,54.526,54.4819,54.526,32111.0
2018-11-07 14:55:00,61.82,61.84,61.81,61.84,25558.0,54.526,54.5436,54.5172,54.5436,25558.0
2018-11-07 15:00:00,61.84,61.9,61.83,61.84,37061.0,54.5436,54.5966,54.5348,54.5436,37061.0
2018-11-07 15:05:00,61.85,61.87,61.83,61.86,47070.0,54.5525,54.5701,54.5348,54.5613,47070.0
2018-11-07 15:10:00,61.85,61.92,61.85,61.92,43705.0,54.5525,54.6142,54.5525,54.6142,43705.0
2018-11-07 15:15:00,61.91,61.91,61.87,61.88,30622.0,54.6054,54.6054,54.5701,54.5789,30622.0
2018-11-07 15:20:00,61.88,61.88,61.86,61.87,24976.0,54.5789,54.5789,54.5613,54.5701,24976.0
2018-11-07 15:25:00,61.86,61.9,61.86,61.9,31182.0,54.5613,54.5966,54.5613,54.5966,31182.0
2018-11-07 15:30:00,61.89,61.94,61.87,61.93,53573.0,54.5877,54.6318,54.5701,54.623,53573.0
2018-11-07 15:35:00,61.93,61.93,61.89,61.91,29846.0,54.623,54.623,54.5877,54.6054,29846.0
2018-11-07 15:40:00,61.91,61.93,61.88,61.89,84643.0,54.6054,54.623,54.5789,54.5877,84643.0
2018-11-07 15:45:00,61.89,61.91,61.84,61.86,95345.0,54.5877,54.6054,54.5436,54.5613,95345.0
2018-11-07 15:50:00,61.86,61.93,61.85,61.93,110779.0,54.5613,54.623,54.5525,54.623,110779.0
2018-11-07 15:55:00,61.92,62.03,61.92,61.92,307511.0,54.6142,54.7112,54.6142,54.6142,307511.0
2018-11-08 09:30:00,61.06,61.14,61.06,61.08,77985.0,53.8557,53.9262,53.8557,53.8733,77985.0
2018-11-08 09:35:00,61.08,61.21,61.06,61.21,62606.0,53.8733,53.988,53.8557,53.988,62606.0
2018-11-08 09:40:00,61.22,61.32,61.2,61.29,95008.0,53.9968,54.085,53.9791,54.0585,95008.0
2018-11-08 09:45:00,61.29,61.36,61.27,61.29,81821.0,54.0585,54.1203,54.0409,54.0585,81821.0
2018-11-08 09:50:00,61.3,61.31,61.24,61.26,72610.0,54.0673,54.0762,54.0144,54.0321,72610.0
2018-11-08 09:55:00,61.26,61.29,61.21,61.23,70218.0,54.0321,54.0585,53.988,54.0056,70218.0
2018-11-08 10:00:00,61.23,61.23,61.18,61.19,38376.0,54.0056,54.0056,53.9615,53.9703,38376.0
2018-11-08 10:05:00,61.19,61.19,61.09,61.09,76260.0,53.9703,53.9703,53.8821,53.8821,76260.0
2018-11-08 10:10:00,61.1,61.12,61.06,61.07,55104.0,53.8909,53.9086,53.8557,53.8645,55104.0
2018-11-08 10:15:00,61.07,61.09,61.05,61.08,50122.0,53.8645,53.8821,53.8468,53.8733,50122.0
2018-11-08 10:20:00,61.07,61.1,61.06,61.07,60172.0,53.8645,53.8909,53.8557,53.8645,60172.0
2018-11-08 10:25:00,61.07,61.12,61.07,61.09,43384.0,53.8645,53.9086,53.8645,53.8821,43384.0
2018-11-08 10:30:00,61.09,61.1,61.04,61.07,80975.0,53.8821,53.8909,53.838,53.8645,80975.0
2018-11-08 10:35:00,61.07,61.14,61.05,61.14,56558.0,53.8645,53.9262,53.8468,53.9262,56558.0
2018-11-08 10:40:00,61.13,61.13,61.08,61.08,36052.0,53.9174,53.9174,53.8733,53.8733,36052.0
2018-11-08 10:45:00,61.08,61.11,61.07,61.1,57110.0,53.8733,53.8998,53.8645,53.8909,57110.0
2018-11-08 10:50:00,61.1,61.15,61.09,61.14,50891.0,53.8909,53.935,53.8821,53.9262,50891.0
2018-11-08 10:55:00,61.14,61.17,61.13,61.15,38023.0,53.9262,53.9527,53.9174,53.935,38023.0
2018-11-08 11:00:00,61.15,61.16,61.12,61.13,51907.0,53.935,53.9439,53.9086,53.9174,51907.0
2018-11-08 11:05:00,61.13,61.15,61.1,61.12,43311.0,53.9174,53.935,53.8909,53.9086,43311.0
2018-11-08 11:10:00,61.12,61.12,61.08,61.11,50419.0,53.9086,53.9086,53.8733,53.8998,50419.0
2018-11-08 11:15:00,61.11,61.11,61.09,61.09,26318.0,53.8998,53.8998,53.8821,53.8821,26318.0
2018-11-08 11:20:00,61.1,61.1,61.01,61.01,53590.0,53.8909,53.8909,53.8116,53.8116,53590.0
2018-11-08 11:25:00,61.01,61.05,60.99,61.02,83056.0,53.8116,53.8468,53.7939,53.8204,83056.0
2018-11-08 11:30:00,61.03,61.11,61.02,61.11,40424.0,53.8292,53.8998,53.8204,53.8998,40424.0
2018-11-08 11:35:00,61.1,61.1,61.06,61.07,35718.0,53.8909,53.8909,53.8557,53.8645,35718.0
2018-11-08 11:40:00,61.07,61.12,61.06,61.06,41037.0,53.8645,53.9086,53.8557,53.8557,41037.0
2018-11-08 11:45:00,61.06,61.06,61.01,61.03,44168.0,53.8557,53.8557,53.8116,53.8292,44168.0
2018-11-08 11:50:00,61.03,61.04,60.98,60.99,58289.0,53.8292,53.838,53.7851,53.7939,58289.0
2018-11-08 11:55:00,60.98,60.99,60.95,60.96,64083.0,53.7851,53.7939,53.7586,53.7675,64083.0
2018-11-08 12:00:00,60.97,60.97,60.95,60.97,42165.0,53.7763,53.7763,53.7586,53.7763,42165.0
2018-11-08 12:05:00,60.96,60.99,60.94,60.96,52910.0,53.7675,53.7939,53.7498,53.7675,52910.0
2018-11-08 12:10:00,60.96,60.97,60.95,60.96,60389.0,53.7675,53.7763,53.7586,53.7675,60389.0
2018-11-08 12:15:00,60.96,60.97,60.94,60.96,78033.0,53.7675,53.7763,53.7498,53.7675,78033.0
2018-11-08 12:20:00,60.96,60.97,60.93,60.95,36268.0,53.7675,53.7763,53.741,53.7586,36268.0
2018-11-08 12:25:00,60.94,60.95,60.88,60.88,55508.0,53.7498,53.7586,53.6969,53.6969,55508.0
2018-11-08 12:30:00,60.88,60.88,60.86,60.86,36642.0,53.6969,53.6969,53.6793,53.6793,36642.0
2018-11-08 12:35:00,60.86,60.88,60.85,60.86,35305.0,53.6793,53.6969,53.6704,53.6793,35305.0
2018-11-08 12:40:00,60.86,60.87,60.84,60.85,42909.0,53.6793,53.6881,53.6616,53.6704,42909.0
2018-11-08 12:45:00,60.85,60.86,60.81,60.82,36149.0,53.6704,53.6793,53.6352,53.644,36149.0
2018-11-08 12:50:00,60.82,60.83,60.79,60.82,63851.0,53.644,53.6528,53.6175,53.644,63851.0
2018-11-08 12:55:00,60.82,60.84,60.8,60.8,37259.0,53.644,53.6616,53.6263,53.6263,37259.0
2018-11-08 13:00:00,60.8,60.82,60.79,60.8,22293.0,53.6263,53.644,53.6175,53.6263,22293.0
2018-11-08 13:05:00,60.8,60.82,60.79,60.8,38140.0,53.6263,53.644,53.6175,53.6263,38140.0
2018-11-08 13:10:00,60.81,60.82,60.8,60.82,34497.0,53.6352,53.644,53.6263,53.644,34497.0
2018-11-08 13:15:00,60.83,60.83,60.8,60.81,37114.0,53.6528,53.6528,53.6263,53.6352,37114.0
2018-11-08 13:20:00,60.81,60.83,60.78,60.79,40653.0,53.6352,53.6528,53.6087,53.6175,40653.0
2018-11-08 13:25:00,60.79,60.83,60.79,60.79,40040.0,53.6175,53.6528,53.6175,53.6175,40040.0
2018-11-08 13:30:00,60.79,60.8,60.75,60.78,47699.0,53.6175,53.6263,53.5822,53.6087,47699.0
2018-11-08 13:35:00,60.79,60.81,60.78,60.8,62415.0,53.6175,53.6352,53.6087,53.6263,62415.0
2018-11-08 13:40:00,60.8,60.82,60.76,60.78,82812.0,53.6263,53.644,53.5911,53.6087,82812.0
2018-11-08 13:45:00,60.79,60.81,60.76,60.8,49382.0,53.6175,53.6352,53.5911,53.6263,49382.0
2018-11-08 13:50:00,60.8,60.81,60.78,60.81,40104.0,53.6263,53.6352,53.6087,53.6352,40104.0
2018-11-08 13:55:00,60.81,60.87,60.81,60.87,63310.0,53.6352,53.6881,53.6352,53.6881,63310.0
2018-11-08 14:00:00,60.87,60.98,60.73,60.75,93316.0,53.6881,53.7851,53.5646,53.5822,93316.0
2018-11-08 14:05:00,60.76,60.94,60.76,60.89,64910.0,53.5911,53.7498,53.5911,53.7057,64910.0
2018-11-08 14:10:00,60.9,60.9,60.79,60.82,43729.0,53.7145,53.7145,53.6175,53.644,43729.0
2018-11-08 14:15:00,60.82,60.86,60.79,60.8,89204.0,53.644,53.6793,53.6175,53.6263,89204.0
2018-11-08 14:20:00,60.81,60.85,60.79,60.8,36689.0,53.6352,53.6704,53.6175,53.6263,36689.0
2018-11-08 14:25:00,60.79,60.82,60.69,60.71,68037.0,53.6175,53.644,53.5293,53.547,68037.0
2018-11-08 14:30:00,60.7,60.7,60.64,60.67,59664.0,53.5381,53.5381,53.4852,53.5117,59664.0
2018-11-08 14:35:00,60.66,60.68,60.61,60.61,55586.0,53.5029,53.5205,53.4588,53.4588,55586.0
2018-11-08 14:40:00,60.61,60.63,60.55,60.57,55488.0,53.4588,53.4764,53.4058,53.4235,55488.0
2018-11-08 14:45:00,60.56,60.61,60.55,60.6,87937.0,53.4147,53.4588,53.4058,53.4499,87937.0
2018-11-08 14:50:00,60.6,60.64,60.56,60.61,52133.0,53.4499,53.4852,53.4147,53.4588,52133.0
2018-11-08 14:55:00,60.62,60.66,60.58,60.59,56136.0,53.4676,53.5029,53.4323,53.4411,56136.0
2018-11-08 15:00:00,60.57,60.58,60.51,60.54,50524.0,53.4235,53.4323,53.3706,53.397,50524.0
2018-11-08 15:05:00,60.53,60.68,60.52,60.67,51725.0,53.3882,53.5205,53.3794,53.5117,51725.0
2018-11-08 15:10:00,60.67,60.7,60.59,60.7,45520.0,53.5117,53.5381,53.4411,53.5381,45520.0
2018-11-08 15:15:00,60.7,60.75,60.69,60.73,53763.0,53.5381,53.5822,53.5293,53.5646,53763.0
2018-11-08 15:20:00,60.73,60.77,60.73,60.77,75290.0,53.5646,53.5999,53.5646,53.5999,75290.0
2018-11-08 15:25:00,60.77,60.77,60.71,60.71,65718.0,53.5999,53.5999,53.547,53.547,65718.0
2018-11-08 15:30:00,60.72,60.72,60.67,60.68,67222.0,53.5558,53.5558,53.5117,53.5205,67222.0
2018-11-08 15:35:00,60.68,60.69,60.58,60.61,49139.0,53.5205,53.5293,53.4323,53.4588,49139.0
2018-11-08 15:40:00,60.61,60.65,60.59,60.63,47850.0,53.4588,53.494,53.4411,53.4764,47850.0
2018-11-08 15:45:00,60.63,60.72,60.62,60.7,51075.0,53.4764,53.5558,53.4676,53.5381,51075.0
2018-11-08 15:50:00,60.7,60.73,60.65,60.68,58872.0,53.5381,53.5646,53.494,53.5205,58872.0
2018-11-08 15:55:00,60.68,60.71,60.66,60.7,145878.0,53.5205,53.547,53.5029,53.5381,145878.0
2018-11-09 09:30:00,59.93,59.93,59.74,59.75,99860.0,52.859,52.859,52.6914,52.7002,99860.0
2018-11-09 09:35:00,59.75,59.8,59.69,59.7,47602.0,52.7002,52.7443,52.6473,52.6561,47602.0
2018-11-09 09:40:00,59.7,59.73,59.6,59.65,85510.0,52.6561,52.6826,52.5679,52.612,85510.0
2018-11-09 09:45:00,59.64,59.7,59.63,59.64,70852.0,52.6032,52.6561,52.5944,52.6032,70852.0
2018-11-09 09:50:00,59.64,59.64,59.58,59.58,55471.0,52.6032,52.6032,52.5503,52.5503,55471.0
2018-11-09 09:55:00,59.58,59.62,59.57,59.61,65278.0,52.5503,52.5856,52.5415,52.5767,65278.0
2018-11-09 10:00:00,59.6,59.65,59.57,59.58,60603.0,52.5679,52.612,52.5415,52.5503,60603.0
2018-11-09 10:05:00,59.58,59.62,59.52,59.53,75061.0,52.5503,52.5856,52.4974,52.5062,75061.0
2018-11-09 10:10:00,59.53,59.53,59.49,59.51,66667.0,52.5062,52.5062,52.4709,52.4885,66667.0
2018-11-09 10:15:00,59.52,59.56,59.5,59.55,51639.0,52.4974,52.5326,52.4797,52.5238,51639.0
2018-11-09 10:20:00,59.55,59.58,59.53,59.57,72482.0,52.5238,52.5503,52.5062,52.5415,72482.0
2018-11-09 10:25:00,59.57,59.66,59.57,59.65,58570.0,52.5415,52.6208,52.5415,52.612,58570.0
2018-11-09 10:30:00,59.66,59.66,59.61,59.63,49072.0,52.6208,52.6208,52.5767,52.5944,49072.0
2018-11-09 10:35:00,59.63,59.73,59.63,59.73,68731.0,52.5944,52.6826,52.5944,52.6826,68731.0
2018-11-09 10:40:00,59.73,59.74,59.67,59.67,38151.0,52.6826,52.6914,52.6297,52.6297,38151.0
2018-11-09 10:45:00,59.67,59.69,59.64,59.65,61808.0,52.6297,52.6473,52.6032,52.612,61808.0
2018-11-09 10:50:00,59.64,59.64,59.57,59.58,32950.0,52.6032,52.6032,52.5415,52.5503,32950.0
2018-11-09 10:55:00,59.58,59.6,59.55,59.6,40320.0,52.5503,52.5679,52.5238,52.5679,40320.0
2018-11-09 11:00:00,59.61,59.67,59.55,59.56,55084.0,52.5767,52.6297,52.5238,52.5326,55084.0
2018-11-09 11:05:00,59.57,59.57,59.51,59.51,76817.0,52.5415,52.5415,52.4885,52.4885,76817.0
2018-11-09 11:10:00,59.51,59.58,59.51,59.54,60499.0,52.4885,52.5503,52.4885,52.515,60499.0
2018-11-09 11:15:00,59.54,59.6,59.53,59.55,42549.0,52.515,52.5679,52.5062,52.5238,42549.0
2018-11-09 11:20:00,59.56,59.61,59.55,59.6,39775.0,52.5326,52.5767,52.5238,52.5679,39775.0
2018-11-09 11:25:00,59.59,59.62,59.53,59.55,58719.0,52.5591,52.5856,52.5062,52.5238,58719.0
2018-11-09 11:30:00,59.55,59.61,59.54,59.55,37158.0,52.5238,52.5767,52.515,52.5238,37158.0
2018-11-09 11:35:00,59.55,59.58,59.51,59.57,54355.0,52.5238,52.5503,52.4885,52.5415,54355.0
2018-11-09 11:40:00,59.56,59.57,59.47,59.49,37835.0,52.5326,52.5415,52.4533,52.4709,37835.0
2018-11-09 11:45:00,59.48,59.51,59.41,59.43,34845.0,52.4621,52.4885,52.4003,52.418,34845.0
2018-11-09 11:50:00,59.43,59.44,59.39,59.42,37036.0,52.418,52.4268,52.3827,52.4092,37036.0
2018-11-09 11:55:00,59.42,59.43,59.35,59.36,58087.0,52.4092,52.418,52.3474,52.3562,58087.0
2018-11-09 12:00:00,59.37,59.4,59.35,59.37,27233.0,52.3651,52.3915,52.3474,52.3651,27233.0
2018-11-09 12:05:00,59.37,59.38,59.35,59.38,37037.0,52.3651,52.3739,52.3474,52.3739,37037.0
2018-11-09 12:10:00,59.39,59.42,59.35,59.38,39425.0,52.3827,52.4092,52.3474,52.3739,39425.0
2018-11-09 12:15:00,59.39,59.41,59.36,59.37,25129.0,52.3827,52.4003,52.3562,52.3651,25129.0
2018-11-09 12:20:00,59.37,59.4,59.34,59.38,44113.0,52.3651,52.3915,52.3386,52.3739,44113.0
2018-11-09 12:25:00,59.38,59.41,59.36,59.38,29480.0,52.3739,52.4003,52.3562,52.3739,29480.0
2018-11-09 12:30:00,59.38,59.42,59.37,59.41,30353.0,52.3739,52.4092,52.3651,52.4003,30353.0
2018-11-09 12:35:00,59.41,59.44,59.41,59.41,26954.0,52.4003,52.4268,52.4003,52.4003,26954.0
2018-11-09 12:40:00,59.4,59.44,59.38,59.44,30486.0,52.3915,52.4268,52.3739,52.4268,30486.0
2018-11-09 12:45:00,59.43,59.49,59.41,59.48,31066.0,52.418,52.4709,52.4003,52.4621,31066.0
2018-11-09 12:50:00,59.47,59.48,59.43,59.48,38182.0,52.4533,52.4621,52.418,52.4621,38182.0
2018-11-09 12:55:00,59.47,59.47,59.37,59.38,25580.0,52.4533,52.4533,52.3651,52.3739,25580.0
2018-11-09 13:00:00,59.37,59.4,59.36,59.39,34031.0,52.3651,52.3915,52.3562,52.3827,34031.0
2018-11-09 13:05:00,59.39,59.43,59.39,59.43,23270.0,52.3827,52.418,52.3827,52.418,23270.0
2018-11-09 13:10:00,59.44,59.44,59.38,59.38,50606.0,52.4268,52.4268,52.3739,52.3739,50606.0
2018-11-09 13:15:00,59.38,59.38,59.34,59.36,51515.0,52.3739,52.3739,52.3386,52.3562,51515.0
2018-11-09 13:20:00,59.36,59.36,59.33,59.36,82152.0,52.3562,52.3562,52.3298,52.3562,82152.0
2018-11-09 13:25:00,59.35,59.36,59.33,59.34,43111.0,52.3474,52.3562,52.3298,52.3386,43111.0
2018-11-09 13:30:00,59.35,59.35,59.3,59.31,33245.0,52.3474,52.3474,52.3033,52.3121,33245.0
2018-11-09 13:35:00,59.32,59.33,59.3,59.32,43533.0,52.321,52.3298,52.3033,52.321,43533.0
2018-11-09 13:40:00,59.31,59.36,59.3,59.32,32191.0,52.3121,52.3562,52.3033,52.321,32191.0
2018-11-09 13:45:00,59.32,59.32,59.26,59.27,28533.0,52.321,52.321,52.268,52.2769,28533.0
2018-11-09 13:50:00,59.27,59.31,59.26,59.27,19069.0,52.2769,52.3121,52.268,52.2769,19069.0
2018-11-09 13:55:00,59.28,59.33,59.27,59.29,35518.0,52.2857,52.3298,52.2769,52.2945,35518.0
2018-11-09 14:00:00,59.28,59.36,59.27,59.35,32230.0,52.2857,52.3562,52.2769,52.3474,32230.0
2018-11-09 14:05:00,59.35,59.35,59.27,59.28,35917.0,52.3474,52.3474,52.2769,52.2857,35917.0
2018-11-09 14:10:00,59.27,59.28,59.25,59.27,69401.0,52.2769,52.2857,52.2592,52.2769,69401.0
2018-11-09 14:15:00,59.27,59.29,59.22,59.22,49042.0,52.2769,52.2945,52.2328,52.2328,49042.0
2018-11-09 14:20:00,59.23,59.26,59.21,59.24,39361.0,52.2416,52.268,52.2239,52.2504,39361.0
2018-11-09 14:25:00,59.25,59.28,59.24,59.25,25678.0,52.2592,52.2857,52.2504,52.2592,25678.0
2018-11-09 14:30:00,59.24,59.31,59.23,59.3,29100.0,52.2504,52.3121,52.2416,52.3033,29100.0
2018-11-09 14:35:00,59.3,59.4,59.28,59.4,70210.0,52.3033,52.3915,52.2857,52.3915,70210.0
2018-11-09 14:40:00,59.4,59.44,59.36,59.37,66030.0,52.3915,52.4268,52.3562,52.3651,66030.0
2018-11-09 14:45:00,59.36,59.41,59.34,59.37,61178.0,52.3562,52.4003,52.3386,52.3651,61178.0
2018-11-09 14:50:00,59.37,59.45,59.35,59.43,48619.0,52.3651,52.4356,52.3474,52.418,48619.0
2018-11-09 14:55:00,59.43,59.48,59.42,59.42,49927.0,52.418,52.4621,52.4092,52.4092,49927.0
2018-11-09 15:00:00,59.42,59.46,59.4,59.42,34527.0,52.4092,52.4444,52.3915,52.4092,34527.0
2018-11-09 15:05:00,59.42,59.45,59.38,59.43,30165.0,52.4092,52.4356,52.3739,52.418,30165.0
2018-11-09 15:10:00,59.43,59.49,59.38,59.47,46551.0,52.418,52.4709,52.3739,52.4533,46551.0
2018-11-09 15:15:00,59.49,59.52,59.43,59.47,27600.0,52.4709,52.4974,52.418,52.4533,27600.0
2018-11-09 15:20:00,59.47,59.53,59.43,59.52,44818.0,52.4533,52.5062,52.418,52.4974,44818.0
2018-11-09 15:25:00,59.52,59.52,59.46,59.48,32050.0,52.4974,52.4974,52.4444,52.4621,32050.0
2018-11-09 15:30:00,59.48,59.53,59.47,59.48,44708.0,52.4621,52.5062,52.4533,52.4621,44708.0
2018-11-09 15:35:00,59.49,59.53,59.46,59.52,64955.0,52.4709,52.5062,52.4444,52.4974,64955.0
2018-11-09 15:40:00,59.52,59.58,59.51,59.58,39962.0,52.4974,52.5503,52.4885,52.5503,39962.0
2018-11-09 15:45:00,59.58,59.6,59.5,59.52,131982.0,52.5503,52.5679,52.4797,52.4974,131982.0
2018-11-09 15:50:00,59.52,59.54,59.47,59.5,83956.0,52.4974,52.515,52.4533,52.4797,83956.0
2018-11-09 15:55:00,59.5,59.53,59.37,59.38,253576.0,52.4797,52.5062,52.3651,52.3739,253576.0
2018-11-12 09:30:00,59.34,59.42,59.3,59.3,48107.0,52.3386,52.4092,52.3033,52.3033,48107.0
2018-11-12 09:35:00,59.29,59.35,59.25,59.28,88694.0,52.2945,52.3474,52.2592,52.2857,88694.0
2018-11-12 09:40:00,59.29,59.31,59.24,59.28,53009.0,52.2945,52.3121,52.2504,52.2857,53009.0
2018-11-12 09:45:00,59.27,59.3,59.23,59.25,27629.0,52.2769,52.3033,52.2416,52.2592,27629.0
2018-11-12 09:50:00,59.24,59.25,59.2,59.23,46919.0,52.2504,52.2592,52.2151,52.2416,46919.0
2018-11-12 09:55:00,59.23,59.29,59.22,59.23,51663.0,52.2416,52.2945,52.2328,52.2416,51663.0
2018-11-12 10:00:00,59.22,59.22,59.15,59.16,33525.0,52.2328,52.2328,52.171,52.1798,33525.0
2018-11-12 10:05:00,59.15,59.24,59.14,59.2,40160.0,52.171,52.2504,52.1622,52.2151,40160.0
2018-11-12 10:10:00,59.19,59.23,59.17,59.2,31921.0,52.2063,52.2416,52.1887,52.2151,31921.0
2018-11-12 10:15:00,59.19,59.22,59.12,59.15,51665.0,52.2063,52.2328,52.1446,52.171,51665.0
2018-11-12 10:20:00,59.14,59.2,59.11,59.16,125999.0,52.1622,52.2151,52.1357,52.1798,125999.0
2018-11-12 10:25:00,59.15,59.2,59.14,59.15,27557.0,52.171,52.2151,52.1622,52.171,27557.0
2018-11-12 10:30:00,59.14,59.14,59.05,59.09,36957.0,52.1622,52.1622,52.0828,52.1181,36957.0
2018-11-12 10:35:00,59.09,59.11,59.02,59.03,33417.0,52.1181,52.1357,52.0564,52.0652,33417.0
2018-11-12 10:40:00,59.02,59.02,58.98,59.0,30107.0,52.0564,52.0564,52.0211,52.0387,30107.0
2018-11-12 10:45:00,59.0,59.01,58.97,58.99,30106.0,52.0387,52.0475,52.0123,52.0299,30106.0
2018-11-12 10:50:00,58.99,59.0,58.92,58.93,30341.0,52.0299,52.0387,51.9682,51.977,30341.0
2018-11-12 10:55:00,58.93,58.93,58.85,58.87,36574.0,51.977,51.977,51.9064,51.9241,36574.0
2018-11-12 11:00:00,58.87,58.87,58.81,58.85,26477.0,51.9241,51.9241,51.8711,51.9064,26477.0
2018-11-12 11:05:00,58.84,58.9,58.8,58.85,25787.0,51.8976,51.9505,51.8623,51.9064,25787.0
2018-11-12 11:10:00,58.84,58.84,58.74,58.75,32706.0,51.8976,51.8976,51.8094,51.8182,32706.0
2018-11-12 11:15:00,58.74,58.74,58.65,58.67,20070.0,51.8094,51.8094,51.73,51.7477,20070.0
2018-11-12 11:20:00,58.65,58.72,58.64,58.69,39336.0,51.73,51.7918,51.7212,51.7653,39336.0
2018-11-12 11:25:00,58.68,58.7,58.62,58.63,27600.0,51.7565,51.7741,51.7036,51.7124,27600.0
2018-11-12 11:30:00,58.63,58.65,58.58,58.62,29874.0,51.7124,51.73,51.6683,51.7036,29874.0
2018-11-12 11:35:00,58.63,58.68,58.62,58.64,22627.0,51.7124,51.7565,51.7036,51.7212,22627.0
2018-11-12 11:40:00,58.64,58.75,58.63,58.68,28329.0,51.7212,51.8182,51.7124,51.7565,28329.0
2018-11-12 11:45:00,58.68,58.73,58.67,58.72,14240.0,51.7565,51.8006,51.7477,51.7918,14240.0
2018-11-12 11:50:00,58.71,58.74,58.61,58.72,35035.0,51.7829,51.8094,51.6947,51.7918,35035.0
2018-11-12 11:55:00,58.72,58.78,58.71,58.77,21360.0,51.7918,51.8447,51.7829,51.8359,21360.0
2018-11-12 12:00:00,58.77,58.79,58.75,58.76,31768.0,51.8359,51.8535,51.8182,51.827,31768.0
2018-11-12 12:05:00,58.77,58.82,58.76,58.81,55774.0,51.8359,51.88,51.827,51.8711,55774.0
2018-11-12 12:10:00,58.81,58.82,58.77,58.79,12384.0,51.8711,51.88,51.8359,51.8535,12384.0
2018-11-12 12:15:00,58.79,58.86,58.77,58.83,24076.0,51.8535,51.9152,51.8359,51.8888,24076.0
2018-11-12 12:20:00,58.83,58.86,58.81,58.83,27844.0,51.8888,51.9152,51.8711,51.8888,27844.0
2018-11-12 12:25:00,58.84,58.85,58.8,58.81,13896.0,51.8976,51.9064,51.8623,51.8711,13896.0
2018-11-12 12:30:00,58.8,58.8,58.72,58.72,12395.0,51.8623,51.8623,51.7918,51.7918,12395.0
2018-11-12 12:35:00,58.73,58.83,58.72,58.8,14133.0,51.8006,51.8888,51.7918,51.8623,14133.0
2018-11-12 12:40:00,58.8,58.84,58.78,58.83,18269.0,51.8623,51.8976,51.8447,51.8888,18269.0
2018-11-12 12:45:00,58.83,58.85,58.8,58.82,33895.0,51.8888,51.9064,51.8623,51.88,33895.0
2018-11-12 12:50:00,58.82,58.83,58.77,58.77,26497.0,51.88,51.8888,51.8359,51.8359,26497.0
2018-11-12 12:55:00,58.77,58.83,58.76,58.76,16304.0,51.8359,51.8888,51.827,51.827,16304.0
2018-11-12 13:00:00,58.77,58.79,58.76,58.77,15232.0,51.8359,51.8535,51.827,51.8359,15232.0
2018-11-12 13:05:00,58.78,58.78,58.71,58.74,22442.0,51.8447,51.8447,51.7829,51.8094,22442.0
2018-11-12 13:10:00,58.73,58.74,58.68,58.68,19246.0,51.8006,51.8094,51.7565,51.7565,19246.0
2018-11-12 13:15:00,58.68,58.71,58.67,58.67,14794.0,51.7565,51.7829,51.7477,51.7477,14794.0
2018-11-12 13:20:00,58.69,58.7,58.67,58.68,24413.0,51.7653,51.7741,51.7477,51.7565,24413.0
2018-11-12 13:25:00,58.69,58.77,58.67,58.72,19840.0,51.7653,51.8359,51.7477,51.7918,19840.0
2018-11-12 13:30:00,58.72,58.77,58.71,58.76,20242.0,51.7918,51.8359,51.7829,51.827,20242.0
2018-11-12 13:35:00,58.76,58.76,58.69,58.69,28005.0,51.827,51.827,51.7653,51.7653,28005.0
2018-11-12 13:40:00,58.7,58.73,58.64,58.65,24751.0,51.7741,51.8006,51.7212,51.73,24751.0
2018-11-12 13:45:00,58.64,58.69,58.6,58.67,22690.0,51.7212,51.7653,51.6859,51.7477,22690.0
2018-11-12 13:50:00,58.67,58.8,58.66,58.77,31938.0,51.7477,51.8623,51.7388,51.8359,31938.0
2018-11-12 13:55:00,58.77,58.8,58.75,58.78,28697.0,51.8359,51.8623,51.8182,51.8447,28697.0
2018-11-12 14:00:00,58.77,58.82,58.74,58.82,37244.0,51.8359,51.88,51.8094,51.88,37244.0
2018-11-12 14:05:00,58.82,58.82,58.75,58.78,19546.0,51.88,51.88,51.8182,51.8447,19546.0
2018-11-12 14:10:00,58.78,58.84,58.76,58.8,19410.0,51.8447,51.8976,51.827,51.8623,19410.0
2018-11-12 14:15:00,58.8,58.9,58.8,58.87,28394.0,51.8623,51.9505,51.8623,51.9241,28394.0
2018-11-12 14:20:00,58.87,58.87,58.81,58.84,49566.0,51.9241,51.9241,51.8711,51.8976,49566.0
2018-11-12 14:25:00,58.84,58.84,58.76,58.76,27614.0,51.8976,51.8976,51.827,51.827,27614.0
2018-11-12 14:30:00,58.76,58.81,58.75,58.78,41147.0,51.827,51.8711,51.8182,51.8447,41147.0
2018-11-12 14:35:00,58.78,58.8,58.66,58.7,32740.0,51.8447,51.8623,51.7388,51.7741,32740.0
2018-11-12 14:40:00,58.7,58.81,58.7,58.79,55859.0,51.7741,51.8711,51.7741,51.8535,55859.0
2018-11-12 14:45:00,58.78,58.88,58.77,58.85,46245.0,51.8447,51.9329,51.8359,51.9064,46245.0
2018-11-12 14:50:00,58.86,58.87,58.78,58.79,31282.0,51.9152,51.9241,51.8447,51.8535,31282.0
2018-11-12 14:55:00,58.78,58.78,58.69,58.7,18772.0,51.8447,51.8447,51.7653,51.7741,18772.0
2018-11-12 15:00:00,58.7,58.77,58.68,58.7,36600.0,51.7741,51.8359,51.7565,51.7741,36600.0
2018-11-12 15:05:00,58.69,58.7,58.63,58.67,77269.0,51.7653,51.7741,51.7124,51.7477,77269.0
2018-11-12 15:10:00,58.66,58.7,58.61,58.69,39667.0,51.7388,51.7741,51.6947,51.7653,39667.0
2018-11-12 15:15:00,58.69,58.72,58.63,58.71,55849.0,51.7653,51.7918,51.7124,51.7829,55849.0
2018-11-12 15:20:00,58.71,58.76,58.67,58.69,41159.0,51.7829,51.827,51.7477,51.7653,41159.0
2018-11-12 15:25:00,58.68,58.7,58.65,58.67,36100.0,51.7565,51.7741,51.73,51.7477,36100.0
2018-11-12 15:30:00,58.67,58.67,58.56,58.58,66811.0,51.7477,51.7477,51.6506,51.6683,66811.0
2018-11-12 15:35:00,58.58,58.61,58.56,58.58,46610.0,51.6683,51.6947,51.6506,51.6683,46610.0
2018-11-12 15:40:00,58.58,58.65,58.54,58.61,105076.0,51.6683,51.73,51.633,51.6947,105076.0
2018-11-12 15:45:00,58.61,58.68,58.6,58.64,121513.0,51.6947,51.7565,51.6859,51.7212,121513.0
2018-11-12 15:50:00,58.63,58.64,58.5,58.52,199268.0,51.7124,51.7212,51.5977,51.6154,199268.0
2018-11-12 15:55:00,58.52,58.54,58.47,58.52,286406.0,51.6154,51.633,51.5713,51.6154,286406.0
2018-11-13 09:30:00,59.32,59.38,59.26,59.36,77721.0,52.321,52.3739,52.268,52.3562,77721.0
2018-11-13 09:35:00,59.37,59.39,59.34,59.39,49191.0,52.3651,52.3827,52.3386,52.3827,49191.0
2018-11-13 09:40:00,59.39,59.39,59.3,59.33,97215.0,52.3827,52.3827,52.3033,52.3298,97215.0
2018-11-13 09:45:00,59.32,59.43,59.3,59.36,36530.0,52.321,52.418,52.3033,52.3562,36530.0
2018-11-13 09:50:00,59.36,59.38,59.33,59.37,21628.0,52.3562,52.3739,52.3298,52.3651,21628.0
2018-11-13 09:55:00,59.36,59.36,59.28,59.3,25620.0,52.3562,52.3562,52.2857,52.3033,25620.0
2018-11-13 10:00:00,59.3,59.3,59.17,59.2,103180.0,52.3033,52.3033,52.1887,52.2151,103180.0
2018-11-13 10:05:00,59.2,59.34,59.16,59.33,45769.0,52.2151,52.3386,52.1798,52.3298,45769.0
2018-11-13 10:10:00,59.32,59.34,59.27,59.32,39715.0,52.321,52.3386,52.2769,52.321,39715.0
2018-11-13 10:15:00,59.31,59.36,59.31,59.32,26889.0,52.3121,52.3562,52.3121,52.321,26889.0
2018-11-13 10:20:00,59.32,59.32,59.13,59.15,39509.0,52.321,52.321,52.1534,52.171,39509.0
2018-11-13 10:25:00,59.14,59.17,59.04,59.07,60549.0,52.1622,52.1887,52.074,52.1005,60549.0
2018-11-13 10:30:00,59.07,59.17,59.03,59.16,52588.0,52.1005,52.1887,52.0652,52.1798,52588.0
2018-11-13 10:35:00,59.15,59.21,59.13,59.18,31366.0,52.171,52.2239,52.1534,52.1975,31366.0
2018-11-13 10:40:00,59.17,59.3,59.12,59.23,32812.0,52.1887,52.3033,52.1446,52.2416,32812.0
2018-11-13 10:45:00,59.24,59.35,59.24,59.31,63946.0,52.2504,52.3474,52.2504,52.3121,63946.0
2018-11-13 10:50:00,59.32,59.37,59.27,59.36,36831.0,52.321,52.3651,52.2769,52.3562,36831.0
2018-11-13 10:55:00,59.36,59.51,59.36,59.47,35764.0,52.3562,52.4885,52.3562,52.4533,35764.0
2018-11-13 11:00:00,59.47,59.6,59.45,59.58,112240.0,52.4533,52.5679,52.4356,52.5503,112240.0
2018-11-13 11:05:00,59.58,59.59,59.53,59.55,37671.0,52.5503,52.5591,52.5062,52.5238,37671.0
2018-11-13 11:10:00,59.55,59.63,59.55,59.61,82483.0,52.5238,52.5944,52.5238,52.5767,82483.0
2018-11-13 11:15:00,59.61,59.79,59.57,59.79,91370.0,52.5767,52.7355,52.5415,52.7355,91370.0
2018-11-13 11:20:00,59.8,59.83,59.76,59.77,47605.0,52.7443,52.7708,52.7091,52.7179,47605.0
2018-11-13 11:25:00,59.77,59.81,59.67,59.67,57601.0,52.7179,52.7532,52.6297,52.6297,57601.0
2018-11-13 11:30:00,59.67,59.7,59.65,59.69,33241.0,52.6297,52.6561,52.612,52.6473,33241.0
2018-11-13 11:35:00,59.69,59.71,59.57,59.58,76127.0,52.6473,52.6649,52.5415,52.5503,76127.0
2018-11-13 11:40:00,59.58,59.66,59.58,59.65,33695.0,52.5503,52.6208,52.5503,52.612,33695.0
2018-11-13 11:45:00,59.66,59.7,59.64,59.7,59996.0,52.6208,52.6561,52.6032,52.6561,59996.0
2018-11-13 11:50:00,59.7,59.72,59.59,59.6,39584.0,52.6561,52.6738,52.5591,52.5679,39584.0
2018-11-13 11:55:00,59.61,59.65,59.61,59.65,25087.0,52.5767,52.612,52.5767,52.612,25087.0
2018-11-13 12:00:00,59.65,59.7,59.64,59.67,67862.0,52.612,52.6561,52.6032,52.6297,67862.0
2018-11-13 12:05:00,59.66,59.67,59.48,59.5,76689.0,52.6208,52.6297,52.4621,52.4797,76689.0
2018-11-13 12:10:00,59.51,59.57,59.48,59.57,33351.0,52.4885,52.5415,52.4621,52.5415,33351.0
2018-11-13 12:15:00,59.56,59.58,59.53,59.56,20559.0,52.5326,52.5503,52.5062,52.5326,20559.0
2018-11-13 12:20:00,59.57,59.6,59.55,59.57,23754.0,52.5415,52.5679,52.5238,52.5415,23754.0
2018-11-13 12:25:00,59.58,59.62,59.57,59.57,32156.0,52.5503,52.5856,52.5415,52.5415,32156.0
2018-11-13 12:30:00,59.57,59.57,59.5,59.52,21619.0,52.5415,52.5415,52.4797,52.4974,21619.0
2018-11-13 12:35:00,59.53,59.53,59.4,59.41,56527.0,52.5062,52.5062,52.3915,52.4003,56527.0
2018-11-13 12:40:00,59.41,59.43,59.27,59.29,43722.0,52.4003,52.418,52.2769,52.2945,43722.0
2018-11-13 12:45:00,59.29,59.32,59.26,59.29,29144.0,52.2945,52.321,52.268,52.2945,29144.0
2018-11-13 12:50:00,59.29,59.32,59.25,59.3,28689.0,52.2945,52.321,52.2592,52.3033,28689.0
2018-11-13 12:55:00,59.29,59.31,59.26,59.3,17293.0,52.2945,52.3121,52.268,52.3033,17293.0
2018-11-13 13:00:00,59.31,59.38,59.31,59.37,28181.0,52.3121,52.3739,52.3121,52.3651,28181.0
2018-11-13 13:05:00,59.36,59.36,59.29,59.29,27100.0,52.3562,52.3562,52.2945,52.2945,27100.0
2018-11-13 13:10:00,59.29,59.31,59.17,59.2,39244.0,52.2945,52.3121,52.1887,52.2151,39244.0
2018-11-13 13:15:00,59.19,59.23,59.18,59.22,17008.0,52.2063,52.2416,52.1975,52.2328,17008.0
2018-11-13 13:20:00,59.23,59.31,59.23,59.3,53166.0,52.2416,52.3121,52.2416,52.3033,53166.0
2018-11-13 13:25:00,59.3,59.31,59.18,59.23,35178.0,52.3033,52.3121,52.1975,52.2416,35178.0
2018-11-13 13:30:00,59.24,59.35,59.24,59.34,59636.0,52.2504,52.3474,52.2504,52.3386,59636.0
2018-11-13 13:35:00,59.33,59.36,59.3,59.36,40938.0,52.3298,52.3562,52.3033,52.3562,40938.0
2018-11-13 13:40:00,59.37,59.38,59.32,59.34,58600.0,52.3651,52.3739,52.321,52.3386,58600.0
2018-11-13 13:45:00,59.34,59.4,59.27,59.28,30230.0,52.3386,52.3915,52.2769,52.2857,30230.0
2018-11-13 13:50:00,59.28,59.37,59.25,59.34,27179.0,52.2857,52.3651,52.2592,52.3386,27179.0
2018-11-13 13:55:00,59.36,59.36,59.26,59.26,25351.0,52.3562,52.3562,52.268,52.268,25351.0
2018-11-13 14:00:00,59.27,59.31,59.22,59.24,41113.0,52.2769,52.3121,52.2328,52.2504,41113.0
2018-11-13 14:05:00,59.23,59.3,59.23,59.27,25275.0,52.2416,52.3033,52.2416,52.2769,25275.0
2018-11-13 14:10:00,59.28,59.31,59.22,59.23,24320.0,52.2857,52.3121,52.2328,52.2416,24320.0
2018-11-13 14:15:00,59.22,59.24,59.14,59.18,28432.0,52.2328,52.2504,52.1622,52.1975,28432.0
2018-11-13 14:20:00,59.18,59.2,59.08,59.17,43097.0,52.1975,52.2151,52.1093,52.1887,43097.0
2018-11-13 14:25:00,59.17,59.18,59.12,59.18,48578.0,52.1887,52.1975,52.1446,52.1975,48578.0
2018-11-13 14:30:00,59.18,59.25,59.15,59.23,31768.0,52.1975,52.2592,52.171,52.2416,31768.0
2018-11-13 14:35:00,59.23,59.28,59.19,59.25,131006.0,52.2416,52.2857,52.2063,52.2592,131006.0
2018-11-13 14:40:00,59.25,59.25,59.13,59.16,71039.0,52.2592,52.2592,52.1534,52.1798,71039.0
2018-11-13 14:45:00,59.15,59.23,59.12,59.22,63529.0,52.171,52.2416,52.1446,52.2328,63529.0
2018-11-13 14:50:00,59.21,59.27,59.18,59.27,39534.0,52.2239,52.2769,52.1975,52.2769,39534.0
2018-11-13 14:55:00,59.27,59.29,59.22,59.25,29689.0,52.2769,52.2945,52.2328,52.2592,29689.0
2018-11-13 15:00:00,59.25,59.38,59.22,59.37,59201.0,52.2592,52.3739,52.2328,52.3651,59201.0
2018-11-13 15:05:00,59.37,59.39,59.28,59.34,43240.0,52.3651,52.3827,52.2857,52.3386,43240.0
2018-11-13 15:10:00,59.35,59.36,59.26,59.33,49634.0,52.3474,52.3562,52.268,52.3298,49634.0
2018-11-13 15:15:00,59.34,59.35,59.25,59.31,52745.0,52.3386,52.3474,52.2592,52.3121,52745.0
2018-11-13 15:20:00,59.31,59.34,59.24,59.29,46846.0,52.3121,52.3386,52.2504,52.2945,46846.0
2018-11-13 15:25:00,59.29,59.37,59.29,59.32,45529.0,52.2945,52.3651,52.2945,52.321,45529.0
2018-11-13 15:30:00,59.32,59.35,59.24,59.25,87997.0,52.321,52.3474,52.2504,52.2592,87997.0
2018-11-13 15:35:00,59.24,59.42,59.24,59.35,133790.0,52.2504,52.4092,52.2504,52.3474,133790.0
2018-11-13 15:40:00,59.35,59.4,59.33,59.4,48834.0,52.3474,52.3915,52.3298,52.3915,48834.0
2018-11-13 15:45:00,59.39,59.47,59.37,59.46,134111.0,52.3827,52.4533,52.3651,52.4444,134111.0
2018-11-13 15:50:00,59.47,59.51,59.46,59.46,96763.0,52.4533,52.4885,52.4444,52.4444,96763.0
2018-11-13 15:55:00,59.46,59.46,59.32,59.36,223886.0,52.4444,52.4444,52.321,52.3562,223886.0
2018-11-14 09:30:00,59.46,59.48,59.4,59.42,52870.0,52.4444,52.4621,52.3915,52.4092,52870.0
2018-11-14 09:35:00,59.43,59.53,59.39,59.45,74776.0,52.418,52.5062,52.3827,52.4356,74776.0
2018-11-14 09:40:00,59.45,59.54,59.43,59.54,59561.0,52.4356,52.515,52.418,52.515,59561.0
2018-11-14 09:45:00,59.54,59.57,59.46,59.51,41982.0,52.515,52.5415,52.4444,52.4885,41982.0
2018-11-14 09:50:00,59.51,59.53,59.42,59.49,39479.0,52.4885,52.5062,52.4092,52.4709,39479.0
2018-11-14 09:55:00,59.5,59.52,59.46,59.5,62051.0,52.4797,52.4974,52.4444,52.4797,62051.0
2018-11-14 10:00:00,59.51,59.51,59.34,59.38,70070.0,52.4885,52.4885,52.3386,52.3739,70070.0
2018-11-14 10:05:00,59.39,59.47,59.33,59.33,62102.0,52.3827,52.4533,52.3298,52.3298,62102.0
2018-11-14 10:10:00,59.31,59.33,59.25,59.25,30206.0,52.3121,52.3298,52.2592,52.2592,30206.0
2018-11-14 10:15:00,59.25,59.26,59.19,59.2,56983.0,52.2592,52.268,52.2063,52.2151,56983.0
2018-11-14 10:20:00,59.2,59.23,59.16,59.19,45178.0,52.2151,52.2416,52.1798,52.2063,45178.0
2018-11-14 10:25:00,59.18,59.23,59.13,59.22,61129.0,52.1975,52.2416,52.1534,52.2328,61129.0
2018-11-14 10:30:00,59.21,59.28,59.19,59.24,42599.0,52.2239,52.2857,52.2063,52.2504,42599.0
2018-11-14 10:35:00,59.23,59.3,59.22,59.29,22704.0,52.2416,52.3033,52.2328,52.2945,22704.0
2018-11-14 10:40:00,59.28,59.3,59.2,59.3,37971.0,52.2857,52.3033,52.2151,52.3033,37971.0
2018-11-14 10:45:00,59.3,59.35,59.25,59.26,31017.0,52.3033,52.3474,52.2592,52.268,31017.0
2018-11-14 10:50:00,59.26,59.29,59.13,59.13,47196.0,52.268,52.2945,52.1534,52.1534,47196.0
2018-11-14 10:55:00,59.14,59.18,59.14,59.17,27191.0,52.1622,52.1975,52.1622,52.1887,27191.0
2018-11-14 11:00:00,59.16,59.16,59.05,59.05,43291.0,52.1798,52.1798,52.0828,52.0828,43291.0
2018-11-14 11:05:00,59.05,59.07,59.02,59.05,31743.0,52.0828,52.1005,52.0564,52.0828,31743.0
2018-11-14 11:10:00,59.04,59.11,59.03,59.04,45097.0,52.074,52.1357,52.0652,52.074,45097.0
2018-11-14 11:15:00,59.04,59.17,59.03,59.08,58348.0,52.074,52.1887,52.0652,52.1093,58348.0
2018-11-14 11:20:00,59.08,59.12,59.05,59.06,26727.0,52.1093,52.1446,52.0828,52.0916,26727.0
2018-11-14 11:25:00,59.07,59.14,59.03,59.08,51921.0,52.1005,52.1622,52.0652,52.1093,51921.0
2018-11-14 11:30:00,59.09,59.12,59.01,59.06,55950.0,52.1181,52.1446,52.0475,52.0916,55950.0
2018-11-14 11:35:00,59.05,59.05,58.95,58.96,38244.0,52.0828,52.0828,51.9946,52.0034,38244.0
2018-11-14 11:40:00,58.95,58.97,58.9,58.95,25330.0,51.9946,52.0123,51.9505,51.9946,25330.0
2018-11-14 11:45:00,58.95,58.98,58.91,58.97,18299.0,51.9946,52.0211,51.9593,52.0123,18299.0
2018-11-14 11:50:00,58.97,59.04,58.93,59.01,62095.0,52.0123,52.074,51.977,52.0475,62095.0
2018-11-14 11:55:00,59.02,59.12,59.0,59.12,29940.0,52.0564,52.1446,52.0387,52.1446,29940.0
2018-11-14 12:00:00,59.12,59.14,59.05,59.05,385574.0,52.1446,52.1622,52.0828,52.0828,385574.0
2018-11-14 12:05:00,59.04,59.08,59.01,59.01,29086.0,52.074,52.1093,52.0475,52.0475,29086.0
2018-11-14 12:10:00,59.0,59.03,58.93,58.96,69790.0,52.0387,52.0652,51.977,52.0034,69790.0
2018-11-14 12:15:00,58.96,59.07,58.95,59.05,49822.0,52.0034,52.1005,51.9946,52.0828,49822.0
2018-11-14 12:20:00,59.05,59.13,59.05,59.09,58093.0,52.0828,52.1534,52.0828,52.1181,58093.0
2018-11-14 12:25:00,59.09,59.11,59.08,59.09,18356.0,52.1181,52.1357,52.1093,52.1181,18356.0
2018-11-14 12:30:00,59.09,59.09,59.02,59.04,17908.0,52.1181,52.1181,52.0564,52.074,17908.0
2018-11-14 12:35:00,59.04,59.04,58.91,58.98,46754.0,52.074,52.074,51.9593,52.0211,46754.0
2018-11-14 12:40:00,58.98,58.98,58.91,58.95,71282.0,52.0211,52.0211,51.9593,51.9946,71282.0
2018-11-14 12:45:00,58.94,59.0,58.92,58.98,47706.0,51.9858,52.0387,51.9682,52.0211,47706.0
2018-11-14 12:50:00,58.98,59.04,58.94,58.97,97001.0,52.0211,52.074,51.9858,52.0123,97001.0
2018-11-14 12:55:00,58.97,59.0,58.87,58.89,73423.0,52.0123,52.0387,51.9241,51.9417,73423.0
2018-11-14 13:00:00,58.89,58.96,58.85,58.94,49919.0,51.9417,52.0034,51.9064,51.9858,49919.0
2018-11-14 13:05:00,58.94,58.98,58.89,58.93,65659.0,51.9858,52.0211,51.9417,51.977,65659.0
2018-11-14 13:10:00,58.93,58.96,58.81,58.88,65348.0,51.977,52.0034,51.8711,51.9329,65348.0
2018-11-14 13:15:00,58.88,58.98,58.87,58.95,60145.0,51.9329,52.0211,51.9241,51.9946,60145.0
2018-11-14 13:20:00,58.95,58.96,58.86,58.87,36922.0,51.9946,52.0034,51.9152,51.9241,36922.0
2018-11-14 13:25:00,58.88,58.89,58.84,58.88,33700.0,51.9329,51.9417,51.8976,51.9329,33700.0
2018-11-14 13:30:00,58.87,58.9,58.82,58.87,35703.0,51.9241,51.9505,51.88,51.9241,35703.0
2018-11-14 13:35:00,58.86,58.89,58.82,58.86,30410.0,51.9152,51.9417,51.88,51.9152,30410.0
2018-11-14 13:40:00,58.86,58.86,58.7,58.7,88139.0,51.9152,51.9152,51.7741,51.7741,88139.0
2018-11-14 13:45:00,58.71,58.76,58.7,58.71,59103.0,51.7829,51.827,51.7741,51.7829,59103.0
2018-11-14 13:50:00,58.7,58.76,58.68,58.73,61824.0,51.7741,51.827,51.7565,51.8006,61824.0
2018-11-14 13:55:00,58.74,58.82,58.74,58.79,55101.0,51.8094,51.88,51.8094,51.8535,55101.0
2018-11-14 14:00:00,58.79,58.79,58.68,58.68,85047.0,51.8535,51.8535,51.7565,51.7565,85047.0
2018-11-14 14:05:00,58.69,58.75,58.65,58.73,64466.0,51.7653,51.8182,51.73,51.8006,64466.0
2018-11-14 14:10:00,58.74,58.83,58.73,58.82,73519.0,51.8094,51.8888,51.8006,51.88,73519.0
2018-11-14 14:15:00,58.83,58.98,58.83,58.92,98679.0,51.8888,52.0211,51.8888,51.9682,98679.0
2018-11-14 14:20:00,58.93,59.02,58.9,58.94,73611.0,51.977,52.0564,51.9505,51.9858,73611.0
2018-11-14 14:25:00,58.92,58.92,58.83,58.86,59245.0,51.9682,51.9682,51.8888,51.9152,59245.0
2018-11-14 14:30:00,58.86,58.95,58.81,58.9,88942.0,51.9152,51.9946,51.8711,51.9505,88942.0
2018-11-14 14:35:00,58.9,58.99,58.88,58.95,67279.0,51.9505,52.0299,51.9329,51.9946,67279.0
2018-11-14 14:40:00,58.95,58.97,58.87,58.89,88521.0,51.9946,52.0123,51.9241,51.9417,88521.0
2018-11-14 14:45:00,58.89,58.95,58.88,58.94,72653.0,51.9417,51.9946,51.9329,51.9858,72653.0
2018-11-14 14:50:00,58.94,59.07,58.93,59.06,89360.0,51.9858,52.1005,51.977,52.0916,89360.0
2018-11-14 14:55:00,59.06,59.16,59.06,59.15,64509.0,52.0916,52.1798,52.0916,52.171,64509.0
2018-11-14 15:00:00,59.15,59.2,59.11,59.19,45925.0,52.171,52.2151,52.1357,52.2063,45925.0
2018-11-14 15:05:00,59.2,59.36,59.19,59.33,146378.0,52.2151,52.3562,52.2063,52.3298,146378.0
2018-11-14 15:10:00,59.33,59.4,59.32,59.39,69400.0,52.3298,52.3915,52.321,52.3827,69400.0
2018-11-14 15:15:00,59.4,59.46,59.38,59.44,41498.0,52.3915,52.4444,52.3739,52.4268,41498.0
2018-11-14 15:20:00,59.43,59.43,59.35,59.39,30296.0,52.418,52.418,52.3474,52.3827,30296.0
2018-11-14 15:25:00,59.39,59.42,59.33,59.38,63520.0,52.3827,52.4092,52.3298,52.3739,63520.0
2018-11-14 15:30:00,59.38,59.38,59.29,59.3,71847.0,52.3739,52.3739,52.2945,52.3033,71847.0
2018-11-14 15:35:00,59.3,59.34,59.29,59.33,69408.0,52.3033,52.3386,52.2945,52.3298,69408.0
2018-11-14 15:40:00,59.32,59.37,59.31,59.32,65075.0,52.321,52.3651,52.3121,52.321,65075.0
2018-11-14 15:45:00,59.33,59.4,59.32,59.33,71538.0,52.3298,52.3915,52.321,52.3298,71538.0
2018-11-14 15:50:00,59.33,59.33,59.13,59.16,96018.0,52.3298,52.3298,52.1534,52.1798,96018.0
2018-11-14 15:55:00,59.15,59.16,59.06,59.12,251419.0,52.171,52.1798,52.0916,52.1446,251419.0
2018-11-15 09:30:00,59.75,59.78,59.59,59.72,107568.0,52.7002,52.7267,52.5591,52.6738,107568.0
2018-11-15 09:35:00,59.73,59.82,59.71,59.79,85629.0,52.6826,52.762,52.6649,52.7355,85629.0
2018-11-15 09:40:00,59.79,59.91,59.7,59.89,88256.0,52.7355,52.8414,52.6561,52.8237,88256.0
2018-11-15 09:45:00,59.88,59.95,59.84,59.92,116404.0,52.8149,52.8766,52.7796,52.8502,116404.0
2018-11-15 09:50:00,59.91,59.92,59.78,59.85,90137.0,52.8414,52.8502,52.7267,52.7884,90137.0
2018-11-15 09:55:00,59.86,59.94,59.85,59.89,61907.0,52.7973,52.8678,52.7884,52.8237,61907.0
2018-11-15 10:00:00,59.88,59.96,59.85,59.86,93646.0,52.8149,52.8855,52.7884,52.7973,93646.0
2018-11-15 10:05:00,59.85,59.9,59.82,59.83,109161.0,52.7884,52.8325,52.762,52.7708,109161.0
2018-11-15 10:10:00,59.83,59.92,59.8,59.89,76248.0,52.7708,52.8502,52.7443,52.8237,76248.0
2018-11-15 10:15:00,59.9,59.94,59.88,59.94,50445.0,52.8325,52.8678,52.8149,52.8678,50445.0
2018-11-15 10:20:00,59.93,59.98,59.86,59.87,73794.0,52.859,52.9031,52.7973,52.8061,73794.0
2018-11-15 10:25:00,59.86,59.88,59.81,59.84,62031.0,52.7973,52.8149,52.7532,52.7796,62031.0
2018-11-15 10:30:00,59.82,59.82,59.67,59.67,70548.0,52.762,52.762,52.6297,52.6297,70548.0
2018-11-15 10:35:00,59.67,59.69,59.6,59.65,83218.0,52.6297,52.6473,52.5679,52.612,83218.0
2018-11-15 10:40:00,59.65,59.76,59.65,59.7,51226.0,52.612,52.7091,52.612,52.6561,51226.0
2018-11-15 10:45:00,59.7,59.83,59.7,59.8,49204.0,52.6561,52.7708,52.6561,52.7443,49204.0
2018-11-15 10:50:00,59.8,59.87,59.79,59.86,33018.0,52.7443,52.8061,52.7355,52.7973,33018.0
2018-11-15 10:55:00,59.85,59.9,59.81,59.82,24805.0,52.7884,52.8325,52.7532,52.762,24805.0
2018-11-15 11:00:00,59.82,59.9,59.77,59.9,47562.0,52.762,52.8325,52.7179,52.8325,47562.0
2018-11-15 11:05:00,59.9,60.01,59.88,59.95,80356.0,52.8325,52.9296,52.8149,52.8766,80356.0
2018-11-15 11:10:00,59.95,59.96,59.9,59.92,25800.0,52.8766,52.8855,52.8325,52.8502,25800.0
2018-11-15 11:15:00,59.93,59.96,59.9,59.93,30877.0,52.859,52.8855,52.8325,52.859,30877.0
2018-11-15 11:20:00,59.92,60.1,59.92,60.08,113091.0,52.8502,53.0089,52.8502,52.9913,113091.0
2018-11-15 11:25:00,60.07,60.1,60.02,60.09,128452.0,52.9825,53.0089,52.9384,53.0001,128452.0
2018-11-15 11:30:00,60.1,60.18,60.06,60.18,74296.0,53.0089,53.0795,52.9737,53.0795,74296.0
2018-11-15 11:35:00,60.18,60.24,60.14,60.16,78953.0,53.0795,53.1324,53.0442,53.0619,78953.0
2018-11-15 11:40:00,60.16,60.27,60.15,60.2,66507.0,53.0619,53.1589,53.053,53.0971,66507.0
2018-11-15 11:45:00,60.2,60.23,60.19,60.2,21389.0,53.0971,53.1236,53.0883,53.0971,21389.0
2018-11-15 11:50:00,60.2,60.26,60.17,60.23,123960.0,53.0971,53.1501,53.0707,53.1236,123960.0
2018-11-15 11:55:00,60.23,60.25,60.19,60.23,142995.0,53.1236,53.1412,53.0883,53.1236,142995.0
2018-11-15 12:00:00,60.23,60.28,60.18,60.26,187895.0,53.1236,53.1677,53.0795,53.1501,187895.0
2018-11-15 12:05:00,60.26,60.31,60.15,60.16,191354.0,53.1501,53.1942,53.053,53.0619,191354.0
2018-11-15 12:10:00,60.15,60.18,60.11,60.11,149307.0,53.053,53.0795,53.0178,53.0178,149307.0
2018-11-15 12:15:00,60.11,60.15,60.09,60.14,125217.0,53.0178,53.053,53.0001,53.0442,125217.0
2018-11-15 12:20:00,60.15,60.16,60.12,60.16,117801.0,53.053,53.0619,53.0266,53.0619,117801.0
2018-11-15 12:25:00,60.16,60.19,60.08,60.19,151044.0,53.0619,53.0883,52.9913,53.0883,151044.0
2018-11-15 12:30:00,60.19,60.19,60.14,60.19,126243.0,53.0883,53.0883,53.0442,53.0883,126243.0
2018-11-15 12:35:00,60.19,60.25,60.14,60.25,25191.0,53.0883,53.1412,53.0442,53.1412,25191.0
2018-11-15 12:40:00,60.25,60.27,60.2,60.2,54332.0,53.1412,53.1589,53.0971,53.0971,54332.0
2018-11-15 12:45:00,60.22,60.22,60.16,60.2,20104.0,53.1148,53.1148,53.0619,53.0971,20104.0
2018-11-15 12:50:00,60.21,60.22,60.12,60.14,26826.0,53.106,53.1148,53.0266,53.0442,26826.0
2018-11-15 12:55:00,60.14,60.14,60.05,60.08,28911.0,53.0442,53.0442,52.9648,52.9913,28911.0
2018-11-15 13:00:00,60.1,60.13,60.07,60.09,38754.0,53.0089,53.0354,52.9825,53.0001,38754.0
2018-11-15 13:05:00,60.09,60.1,59.99,60.01,21897.0,53.0001,53.0089,52.9119,52.9296,21897.0
2018-11-15 13:10:00,60.02,60.13,60.02,60.12,20652.0,52.9384,53.0354,52.9384,53.0266,20652.0
2018-11-15 13:15:00,60.13,60.25,60.08,60.22,145854.0,53.0354,53.1412,52.9913,53.1148,145854.0
2018-11-15 13:20:00,60.22,60.44,60.22,60.44,180493.0,53.1148,53.3088,53.1148,53.3088,180493.0
2018-11-15 13:25:00,60.44,60.56,60.44,60.56,86109.0,53.3088,53.4147,53.3088,53.4147,86109.0
2018-11-15 13:30:00,60.57,60.7,60.57,60.69,69476.0,53.4235,53.5381,53.4235,53.5293,69476.0
2018-11-15 13:35:00,60.69,60.71,60.61,60.61,55282.0,53.5293,53.547,53.4588,53.4588,55282.0
2018-11-15 13:40:00,60.61,60.69,60.59,60.68,68894.0,53.4588,53.5293,53.4411,53.5205,68894.0
2018-11-15 13:45:00,60.68,60.75,60.48,60.48,166232.0,53.5205,53.5822,53.3441,53.3441,166232.0
2018-11-15 13:50:00,60.48,60.63,60.48,60.61,47346.0,53.3441,53.4764,53.3441,53.4588,47346.0
2018-11-15 13:55:00,60.61,60.69,60.61,60.66,40610.0,53.4588,53.5293,53.4588,53.5029,40610.0
2018-11-15 14:00:00,60.66,60.69,60.61,60.62,49226.0,53.5029,53.5293,53.4588,53.4676,49226.0
2018-11-15 14:05:00,60.62,60.68,60.6,60.67,22566.0,53.4676,53.5205,53.4499,53.5117,22566.0
2018-11-15 14:10:00,60.66,60.68,60.59,60.68,21616.0,53.5029,53.5205,53.4411,53.5205,21616.0
2018-11-15 14:15:00,60.69,60.69,60.61,60.64,34754.0,53.5293,53.5293,53.4588,53.4852,34754.0
2018-11-15 14:20:00,60.64,60.71,60.62,60.7,20354.0,53.4852,53.547,53.4676,53.5381,20354.0
2018-11-15 14:25:00,60.7,60.83,60.68,60.82,65309.0,53.5381,53.6528,53.5205,53.644,65309.0
2018-11-15 14:30:00,60.82,60.91,60.81,60.86,101348.0,53.644,53.7234,53.6352,53.6793,101348.0
2018-11-15 14:35:00,60.85,60.86,60.74,60.76,56972.0,53.6704,53.6793,53.5734,53.5911,56972.0
2018-11-15 14:40:00,60.76,60.81,60.74,60.75,25861.0,53.5911,53.6352,53.5734,53.5822,25861.0
2018-11-15 14:45:00,60.75,60.83,60.74,60.78,31467.0,53.5822,53.6528,53.5734,53.6087,31467.0
2018-11-15 14:50:00,60.78,60.79,60.72,60.76,58937.0,53.6087,53.6175,53.5558,53.5911,58937.0
2018-11-15 14:55:00,60.76,60.79,60.72,60.76,45227.0,53.5911,53.6175,53.5558,53.5911,45227.0
2018-11-15 15:00:00,60.77,60.77,60.35,60.45,203101.0,53.5999,53.5999,53.2294,53.3176,203101.0
2018-11-15 15:05:00,60.45,60.62,60.45,60.61,89500.0,53.3176,53.4676,53.3176,53.4588,89500.0
2018-11-15 15:10:00,60.61,60.71,60.55,60.7,131094.0,53.4588,53.547,53.4058,53.5381,131094.0
2018-11-15 15:15:00,60.71,60.72,60.42,60.42,129271.0,53.547,53.5558,53.2912,53.2912,129271.0
2018-11-15 15:20:00,60.42,60.43,60.3,60.37,113866.0,53.2912,53.3,53.1853,53.2471,113866.0
2018-11-15 15:25:00,60.37,60.49,60.35,60.36,74817.0,53.2471,53.3529,53.2294,53.2383,74817.0
2018-11-15 15:30:00,60.35,60.51,60.35,60.47,85914.0,53.2294,53.3706,53.2294,53.3353,85914.0
2018-11-15 15:35:00,60.46,60.53,60.43,60.53,58460.0,53.3265,53.3882,53.3,53.3882,58460.0
2018-11-15 15:40:00,60.54,60.55,60.46,60.51,95043.0,53.397,53.4058,53.3265,53.3706,95043.0
2018-11-15 15:45:00,60.51,60.53,60.45,60.49,88978.0,53.3706,53.3882,53.3176,53.3529,88978.0
2018-11-15 15:50:00,60.49,60.58,60.49,60.55,106617.0,53.3529,53.4323,53.3529,53.4058,106617.0
2018-11-15 15:55:00,60.55,60.65,60.53,60.63,318741.0,53.4058,53.494,53.3882,53.4764,318741.0
2018-11-16 09:30:00,60.09,60.14,60.04,60.08,133542.0,53.0001,53.0442,52.956,52.9913,133542.0
2018-11-16 09:35:00,60.08,60.08,59.98,60.0,36946.0,52.9913,52.9913,52.9031,52.9207,36946.0
2018-11-16 09:40:00,59.99,60.08,59.99,60.07,85942.0,52.9119,52.9913,52.9119,52.9825,85942.0
2018-11-16 09:45:00,60.09,60.2,60.08,60.17,49020.0,53.0001,53.0971,52.9913,53.0707,49020.0
2018-11-16 09:50:00,60.18,60.23,60.16,60.22,26135.0,53.0795,53.1236,53.0619,53.1148,26135.0
2018-11-16 09:55:00,60.21,60.28,60.16,60.27,34144.0,53.106,53.1677,53.0619,53.1589,34144.0
2018-11-16 10:00:00,60.26,60.31,60.24,60.3,41752.0,53.1501,53.1942,53.1324,53.1853,41752.0
2018-11-16 10:05:00,60.29,60.29,60.19,60.2,37199.0,53.1765,53.1765,53.0883,53.0971,37199.0
2018-11-16 10:10:00,60.21,60.29,60.21,60.29,18202.0,53.106,53.1765,53.106,53.1765,18202.0
2018-11-16 10:15:00,60.29,60.34,60.25,60.26,18414.0,53.1765,53.2206,53.1412,53.1501,18414.0
2018-11-16 10:20:00,60.27,60.31,60.25,60.3,15498.0,53.1589,53.1942,53.1412,53.1853,15498.0
2018-11-16 10:25:00,60.31,60.38,60.31,60.36,34842.0,53.1942,53.2559,53.1942,53.2383,34842.0
2018-11-16 10:30:00,60.37,60.47,60.34,60.45,50812.0,53.2471,53.3353,53.2206,53.3176,50812.0
2018-11-16 10:35:00,60.46,60.55,60.44,60.49,31212.0,53.3265,53.4058,53.3088,53.3529,31212.0
2018-11-16 10:40:00,60.48,60.54,60.47,60.51,24150.0,53.3441,53.397,53.3353,53.3706,24150.0
2018-11-16 10:45:00,60.52,60.54,60.43,60.45,27976.0,53.3794,53.397,53.3,53.3176,27976.0
2018-11-16 10:50:00,60.44,60.44,60.36,60.41,32437.0,53.3088,53.3088,53.2383,53.2824,32437.0
2018-11-16 10:55:00,60.41,60.41,60.31,60.31,33788.0,53.2824,53.2824,53.1942,53.1942,33788.0
2018-11-16 11:00:00,60.32,60.37,60.3,60.34,14821.0,53.203,53.2471,53.1853,53.2206,14821.0
2018-11-16 11:05:00,60.34,60.39,60.33,60.33,67587.0,53.2206,53.2647,53.2118,53.2118,67587.0
2018-11-16 11:10:00,60.34,60.38,60.27,60.3,54278.0,53.2206,53.2559,53.1589,53.1853,54278.0
2018-11-16 11:15:00,60.3,60.35,60.3,60.32,39590.0,53.1853,53.2294,53.1853,53.203,39590.0
2018-11-16 11:20:00,60.31,60.33,60.25,60.29,43724.0,53.1942,53.2118,53.1412,53.1765,43724.0
2018-11-16 11:25:00,60.29,60.36,60.29,60.3,30283.0,53.1765,53.2383,53.1765,53.1853,30283.0
2018-11-16 11:30:00,60.3,60.34,60.24,60.26,63102.0,53.1853,53.2206,53.1324,53.1501,63102.0
2018-11-16 11:35:00,60.27,60.34,60.26,60.32,28077.0,53.1589,53.2206,53.1501,53.203,28077.0
2018-11-16 11:40:00,60.33,60.33,60.24,60.27,40952.0,53.2118,53.2118,53.1324,53.1589,40952.0
2018-11-16 11:45:00,60.28,60.3,60.25,60.27,45393.0,53.1677,53.1853,53.1412,53.1589,45393.0
2018-11-16 11:50:00,60.28,60.31,60.23,60.27,49537.0,53.1677,53.1942,53.1236,53.1589,49537.0
2018-11-16 11:55:00,60.28,60.35,60.26,60.31,73878.0,53.1677,53.2294,53.1501,53.1942,73878.0
2018-11-16 12:00:00,60.31,60.34,60.22,60.28,56363.0,53.1942,53.2206,53.1148,53.1677,56363.0
2018-11-16 12:05:00,60.28,60.42,60.28,60.4,70951.0,53.1677,53.2912,53.1677,53.2735,70951.0
2018-11-16 12:10:00,60.4,60.43,60.36,60.38,28439.0,53.2735,53.3,53.2383,53.2559,28439.0
2018-11-16 12:15:00,60.38,60.39,60.3,60.35,22532.0,53.2559,53.2647,53.1853,53.2294,22532.0
2018-11-16 12:20:00,60.36,60.43,60.35,60.41,14262.0,53.2383,53.3,53.2294,53.2824,14262.0
2018-11-16 12:25:00,60.4,60.41,60.34,60.34,13979.0,53.2735,53.2824,53.2206,53.2206,13979.0
2018-11-16 12:30:00,60.35,60.51,60.3,60.5,68398.0,53.2294,53.3706,53.1853,53.3617,68398.0
2018-11-16 12:35:00,60.51,60.75,60.51,60.75,348557.0,53.3706,53.5822,53.3706,53.5822,348557.0
2018-11-16 12:40:00,60.75,60.86,60.75,60.78,108833.0,53.5822,53.6793,53.5822,53.6087,108833.0
2018-11-16 12:45:00,60.78,60.99,60.78,60.91,169818.0,53.6087,53.7939,53.6087,53.7234,169818.0
2018-11-16 12:50:00,60.91,60.94,60.83,60.88,82315.0,53.7234,53.7498,53.6528,53.6969,82315.0
2018-11-16 12:55:00,60.88,60.96,60.85,60.95,43188.0,53.6969,53.7675,53.6704,53.7586,43188.0
2018-11-16 13:00:00,60.96,60.98,60.89,60.93,68343.0,53.7675,53.7851,53.7057,53.741,68343.0
2018-11-16 13:05:00,60.92,60.96,60.84,60.88,75169.0,53.7322,53.7675,53.6616,53.6969,75169.0
2018-11-16 13:10:00,60.88,60.91,60.82,60.86,35440.0,53.6969,53.7234,53.644,53.6793,35440.0
2018-11-16 13:15:00,60.85,60.9,60.82,60.88,32835.0,53.6704,53.7145,53.644,53.6969,32835.0
2018-11-16 13:20:00,60.89,60.89,60.8,60.82,19056.0,53.7057,53.7057,53.6263,53.644,19056.0
2018-11-16 13:25:00,60.82,60.85,60.77,60.78,154958.0,53.644,53.6704,53.5999,53.6087,154958.0
2018-11-16 13:30:00,60.78,60.8,60.76,60.77,35163.0,53.6087,53.6263,53.5911,53.5999,35163.0
2018-11-16 13:35:00,60.76,60.79,60.74,60.77,15611.0,53.5911,53.6175,53.5734,53.5999,15611.0
2018-11-16 13:40:00,60.77,60.79,60.66,60.69,50301.0,53.5999,53.6175,53.5029,53.5293,50301.0
2018-11-16 13:45:00,60.69,60.74,60.66,60.73,44712.0,53.5293,53.5734,53.5029,53.5646,44712.0
2018-11-16 13:50:00,60.73,60.74,60.68,60.69,21240.0,53.5646,53.5734,53.5205,53.5293,21240.0
2018-11-16 13:55:00,60.7,60.75,60.7,60.73,20061.0,53.5381,53.5822,53.5381,53.5646,20061.0
2018-11-16 14:00:00,60.73,60.8,60.73,60.78,45012.0,53.5646,53.6263,53.5646,53.6087,45012.0
2018-11-16 14:05:00,60.78,60.82,60.76,60.78,43221.0,53.6087,53.644,53.5911,53.6087,43221.0
2018-11-16 14:10:00,60.79,60.81,60.77,60.78,22460.0,53.6175,53.6352,53.5999,53.6087,22460.0
2018-11-16 14:15:00,60.77,60.82,60.73,60.81,29063.0,53.5999,53.644,53.5646,53.6352,29063.0
2018-11-16 14:20:00,60.81,60.81,60.74,60.75,23375.0,53.6352,53.6352,53.5734,53.5822,23375.0
2018-11-16 14:25:00,60.75,60.87,60.71,60.85,35656.0,53.5822,53.6881,53.547,53.6704,35656.0
2018-11-16 14:30:00,60.85,60.91,60.85,60.89,24270.0,53.6704,53.7234,53.6704,53.7057,24270.0
2018-11-16 14:35:00,60.89,60.91,60.86,60.89,24143.0,53.7057,53.7234,53.6793,53.7057,24143.0
2018-11-16 14:40:00,60.88,60.88,60.83,60.86,23496.0,53.6969,53.6969,53.6528,53.6793,23496.0
2018-11-16 14:45:00,60.87,60.93,60.87,60.91,71682.0,53.6881,53.741,53.6881,53.7234,71682.0
2018-11-16 14:50:00,60.91,60.92,60.87,60.92,27113.0,53.7234,53.7322,53.6881,53.7322,27113.0
2018-11-16 14:55:00,60.91,60.92,60.88,60.91,15300.0,53.7234,53.7322,53.6969,53.7234,15300.0
2018-11-16 15:00:00,60.91,60.95,60.89,60.9,35037.0,53.7234,53.7586,53.7057,53.7145,35037.0
2018-11-16 15:05:00,60.9,60.91,60.87,60.89,25176.0,53.7145,53.7234,53.6881,53.7057,25176.0
2018-11-16 15:10:00,60.9,60.95,60.88,60.95,35855.0,53.7145,53.7586,53.6969,53.7586,35855.0
2018-11-16 15:15:00,60.95,61.03,60.94,61.02,87681.0,53.7586,53.8292,53.7498,53.8204,87681.0
2018-11-16 15:20:00,61.03,61.04,60.97,60.99,32456.0,53.8292,53.838,53.7763,53.7939,32456.0
2018-11-16 15:25:00,60.99,61.01,60.95,60.96,43052.0,53.7939,53.8116,53.7586,53.7675,43052.0
2018-11-16 15:30:00,60.96,60.97,60.9,60.91,39226.0,53.7675,53.7763,53.7145,53.7234,39226.0
2018-11-16 15:35:00,60.91,61.0,60.91,61.0,40682.0,53.7234,53.8027,53.7234,53.8027,40682.0
2018-11-16 15:40:00,61.0,61.03,60.99,61.02,35880.0,53.8027,53.8292,53.7939,53.8204,35880.0
2018-11-16 15:45:00,61.02,61.03,60.95,60.96,50739.0,53.8204,53.8292,53.7586,53.7675,50739.0
2018-11-16 15:50:00,60.96,60.98,60.93,60.95,73756.0,53.7675,53.7851,53.741,53.7586,73756.0
2018-11-16 15:55:00,60.94,60.95,60.82,60.84,147195.0,53.7498,53.7586,53.644,53.6616,147195.0
2018-11-19 09:30:00,60.42,60.44,60.34,60.38,41239.0,53.2912,53.3088,53.2206,53.2559,41239.0
2018-11-19 09:35:00,60.38,60.45,60.34,60.39,50582.0,53.2559,53.3176,53.2206,53.2647,50582.0
2018-11-19 09:40:00,60.4,60.46,60.39,60.43,34751.0,53.2735,53.3265,53.2647,53.3,34751.0
2018-11-19 09:45:00,60.42,60.44,60.36,60.38,52917.0,53.2912,53.3088,53.2383,53.2559,52917.0
2018-11-19 09:50:00,60.37,60.38,60.26,60.27,133606.0,53.2471,53.2559,53.1501,53.1589,133606.0
2018-11-19 09:55:00,60.27,60.3,60.21,60.3,46098.0,53.1589,53.1853,53.106,53.1853,46098.0
2018-11-19 10:00:00,60.29,60.3,60.2,60.21,63520.0,53.1765,53.1853,53.0971,53.106,63520.0
2018-11-19 10:05:00,60.2,60.21,60.11,60.12,114798.0,53.0971,53.106,53.0178,53.0266,114798.0
2018-11-19 10:10:00,60.12,60.2,60.11,60.19,39228.0,53.0266,53.0971,53.0178,53.0883,39228.0
2018-11-19 10:15:00,60.18,60.27,60.17,60.19,56397.0,53.0795,53.1589,53.0707,53.0883,56397.0
2018-11-19 10:20:00,60.18,60.21,60.12,60.13,52054.0,53.0795,53.106,53.0266,53.0354,52054.0
2018-11-19 10:25:00,60.14,60.19,60.14,60.18,24476.0,53.0442,53.0883,53.0442,53.0795,24476.0
2018-11-19 10:30:00,60.18,60.21,60.08,60.1,88754.0,53.0795,53.106,52.9913,53.0089,88754.0
2018-11-19 10:35:00,60.1,60.22,60.09,60.22,56799.0,53.0089,53.1148,53.0001,53.1148,56799.0
2018-11-19 10:40:00,60.22,60.26,60.2,60.24,35846.0,53.1148,53.1501,53.0971,53.1324,35846.0
2018-11-19 10:45:00,60.24,60.3,60.22,60.27,82803.0,53.1324,53.1853,53.1148,53.1589,82803.0
2018-11-19 10:50:00,60.27,60.38,60.27,60.35,65948.0,53.1589,53.2559,53.1589,53.2294,65948.0
2018-11-19 10:55:00,60.36,60.37,60.31,60.35,42494.0,53.2383,53.2471,53.1942,53.2294,42494.0
2018-11-19 11:00:00,60.35,60.4,60.29,60.31,30829.0,53.2294,53.2735,53.1765,53.1942,30829.0
2018-11-19 11:05:00,60.32,60.38,60.32,60.33,26732.0,53.203,53.2559,53.203,53.2118,26732.0
2018-11-19 11:10:00,60.32,60.32,60.24,60.26,58147.0,53.203,53.203,53.1324,53.1501,58147.0
2018-11-19 11:15:00,60.25,60.32,60.22,60.3,97964.0,53.1412,53.203,53.1148,53.1853,97964.0
2018-11-19 11:20:00,60.29,60.36,60.27,60.27,23594.0,53.1765,53.2383,53.1589,53.1589,23594.0
2018-11-19 11:25:00,60.26,60.27,60.21,60.23,26353.0,53.1501,53.1589,53.106,53.1236,26353.0
2018-11-19 11:30:00,60.22,60.25,60.19,60.2,31809.0,53.1148,53.1412,53.0883,53.0971,31809.0
2018-11-19 11:35:00,60.2,60.24,60.16,60.16,28283.0,53.0971,53.1324,53.0619,53.0619,28283.0
2018-11-19 11:40:00,60.17,60.19,60.14,60.19,25248.0,53.0707,53.0883,53.0442,53.0883,25248.0
2018-11-19 11:45:00,60.18,60.18,60.11,60.11,17891.0,53.0795,53.0795,53.0178,53.0178,17891.0
2018-11-19 11:50:00,60.11,60.12,59.96,59.98,39840.0,53.0178,53.0266,52.8855,52.9031,39840.0
2018-11-19 11:55:00,59.97,60.05,59.97,60.0,44819.0,52.8943,52.9648,52.8943,52.9207,44819.0
2018-11-19 12:00:00,60.01,60.04,59.91,59.91,50902.0,52.9296,52.956,52.8414,52.8414,50902.0
2018-11-19 12:05:00,59.93,59.94,59.84,59.89,29728.0,52.859,52.8678,52.7796,52.8237,29728.0
2018-11-19 12:10:00,59.89,59.96,59.88,59.89,97806.0,52.8237,52.8855,52.8149,52.8237,97806.0
2018-11-19 12:15:00,59.89,59.95,59.88,59.95,27620.0,52.8237,52.8766,52.8149,52.8766,27620.0
2018-11-19 12:20:00,59.94,59.97,59.91,59.92,32611.0,52.8678,52.8943,52.8414,52.8502,32611.0
2018-11-19 12:25:00,59.91,59.94,59.86,59.92,35777.0,52.8414,52.8678,52.7973,52.8502,35777.0
2018-11-19 12:30:00,59.91,59.91,59.86,59.87,28845.0,52.8414,52.8414,52.7973,52.8061,28845.0
2018-11-19 12:35:00,59.87,60.01,59.87,60.01,66930.0,52.8061,52.9296,52.8061,52.9296,66930.0
2018-11-19 12:40:00,60.01,60.03,60.0,60.0,68566.0,52.9296,52.9472,52.9207,52.9207,68566.0
2018-11-19 12:45:00,60.01,60.02,59.95,59.98,21151.0,52.9296,52.9384,52.8766,52.9031,21151.0
2018-11-19 12:50:00,59.98,60.08,59.93,60.02,33179.0,52.9031,52.9913,52.859,52.9384,33179.0
2018-11-19 12:55:00,60.03,60.07,59.99,60.03,32807.0,52.9472,52.9825,52.9119,52.9472,32807.0
2018-11-19 13:00:00,60.03,60.05,59.97,60.01,22010.0,52.9472,52.9648,52.8943,52.9296,22010.0
2018-11-19 13:05:00,60.01,60.05,59.93,59.93,19037.0,52.9296,52.9648,52.859,52.859,19037.0
2018-11-19 13:10:00,59.93,60.01,59.92,59.97,35538.0,52.859,52.9296,52.8502,52.8943,35538.0
2018-11-19 13:15:00,59.97,59.98,59.89,59.97,24937.0,52.8943,52.9031,52.8237,52.8943,24937.0
2018-11-19 13:20:00,59.97,60.0,59.93,59.95,22161.0,52.8943,52.9207,52.859,52.8766,22161.0
2018-11-19 13:25:00,59.95,59.98,59.92,59.95,14317.0,52.8766,52.9031,52.8502,52.8766,14317.0
2018-11-19 13:30:00,59.95,59.98,59.84,59.87,78642.0,52.8766,52.9031,52.7796,52.8061,78642.0
2018-11-19 13:35:00,59.87,60.06,59.86,60.04,75391.0,52.8061,52.9737,52.7973,52.956,75391.0
2018-11-19 13:40:00,60.03,60.07,60.0,60.06,23459.0,52.9472,52.9825,52.9207,52.9737,23459.0
2018-11-19 13:45:00,60.06,60.08,60.02,60.04,29926.0,52.9737,52.9913,52.9384,52.956,29926.0
2018-11-19 13:50:00,60.04,60.05,59.98,59.99,26844.0,52.956,52.9648,52.9031,52.9119,26844.0
2018-11-19 13:55:00,59.99,60.02,59.94,59.94,33473.0,52.9119,52.9384,52.8678,52.8678,33473.0
2018-11-19 14:00:00,59.94,59.95,59.86,59.87,126444.0,52.8678,52.8766,52.7973,52.8061,126444.0
2018-11-19 14:05:00,59.87,59.96,59.86,59.94,42934.0,52.8061,52.8855,52.7973,52.8678,42934.0
2018-11-19 14:10:00,59.93,59.93,59.88,59.89,15059.0,52.859,52.859,52.8149,52.8237,15059.0
2018-11-19 14:15:00,59.89,59.97,59.86,59.93,45122.0,52.8237,52.8943,52.7973,52.859,45122.0
2018-11-19 14:20:00,59.93,59.96,59.89,59.94,28055.0,52.859,52.8855,52.8237,52.8678,28055.0
2018-11-19 14:25:00,59.94,60.0,59.94,59.96,51203.0,52.8678,52.9207,52.8678,52.8855,51203.0
2018-11-19 14:30:00,59.96,59.99,59.91,59.99,22108.0,52.8855,52.9119,52.8414,52.9119,22108.0
2018-11-19 14:35:00,59.98,60.05,59.94,60.05,25010.0,52.9031,52.9648,52.8678,52.9648,25010.0
2018-11-19 14:40:00,60.05,60.07,60.03,60.03,23295.0,52.9648,52.9825,52.9472,52.9472,23295.0
2018-11-19 14:45:00,60.03,60.08,59.99,60.06,38891.0,52.9472,52.9913,52.9119,52.9737,38891.0
2018-11-19 14:50:00,60.06,60.1,60.03,60.09,25333.0,52.9737,53.0089,52.9472,53.0001,25333.0
2018-11-19 14:55:00,60.1,60.11,60.05,60.06,38933.0,53.0089,53.0178,52.9648,52.9737,38933.0
2018-11-19 15:00:00,60.06,60.1,59.99,60.08,48809.0,52.9737,53.0089,52.9119,52.9913,48809.0
2018-11-19 15:05:00,60.08,60.15,60.06,60.11,64704.0,52.9913,53.053,52.9737,53.0178,64704.0
2018-11-19 15:10:00,60.11,60.23,60.1,60.2,43093.0,53.0178,53.1236,53.0089,53.0971,43093.0
2018-11-19 15:15:00,60.2,60.22,60.14,60.18,64385.0,53.0971,53.1148,53.0442,53.0795,64385.0
2018-11-19 15:20:00,60.19,60.24,60.17,60.18,59947.0,53.0883,53.1324,53.0707,53.0795,59947.0
2018-11-19 15:25:00,60.18,60.2,60.1,60.15,90823.0,53.0795,53.0971,53.0089,53.053,90823.0
2018-11-19 15:30:00,60.15,60.16,60.07,60.08,60694.0,53.053,53.0619,52.9825,52.9913,60694.0
2018-11-19 15:35:00,60.07,60.09,60.03,60.06,63379.0,52.9825,53.0001,52.9472,52.9737,63379.0
2018-11-19 15:40:00,60.05,60.05,59.93,59.96,86412.0,52.9648,52.9648,52.859,52.8855,86412.0
2018-11-19 15:45:00,59.96,59.99,59.92,59.98,122247.0,52.8855,52.9119,52.8502,52.9031,122247.0
2018-11-19 15:50:00,59.97,59.98,59.89,59.92,106612.0,52.8943,52.9031,52.8237,52.8502,106612.0
2018-11-19 15:55:00,59.92,59.98,59.91,59.93,215036.0,52.8502,52.9031,52.8414,52.859,215036.0
2018-11-20 09:30:00,59.09,59.19,59.05,59.14,166140.0,52.1181,52.2063,52.0828,52.1622,166140.0
2018-11-20 09:35:00,59.14,59.18,59.06,59.14,138546.0,52.1622,52.1975,52.0916,52.1622,138546.0
2018-11-20 09:40:00,59.14,59.22,59.13,59.21,50737.0,52.1622,52.2328,52.1534,52.2239,50737.0
2018-11-20 09:45:00,59.21,59.23,59.1,59.11,72330.0,52.2239,52.2416,52.1269,52.1357,72330.0
2018-11-20 09:50:00,59.11,59.11,58.93,58.98,87059.0,52.1357,52.1357,51.977,52.0211,87059.0
2018-11-20 09:55:00,58.98,59.04,58.91,59.04,75156.0,52.0211,52.074,51.9593,52.074,75156.0
2018-11-20 10:00:00,59.03,59.06,58.93,58.95,123382.0,52.0652,52.0916,51.977,51.9946,123382.0
2018-11-20 10:05:00,58.95,58.95,58.83,58.87,136293.0,51.9946,51.9946,51.8888,51.9241,136293.0
2018-11-20 10:10:00,58.87,58.88,58.78,58.79,84449.0,51.9241,51.9329,51.8447,51.8535,84449.0
2018-11-20 10:15:00,58.79,58.92,58.76,58.91,154758.0,51.8535,51.9682,51.827,51.9593,154758.0
2018-11-20 10:20:00,58.9,59.03,58.9,58.98,92339.0,51.9505,52.0652,51.9505,52.0211,92339.0
2018-11-20 10:25:00,58.98,59.06,58.96,59.02,120041.0,52.0211,52.0916,52.0034,52.0564,120041.0
2018-11-20 10:30:00,59.02,59.06,58.95,58.98,107836.0,52.0564,52.0916,51.9946,52.0211,107836.0
2018-11-20 10:35:00,58.97,59.16,58.97,59.15,55567.0,52.0123,52.1798,52.0123,52.171,55567.0
2018-11-20 10:40:00,59.16,59.2,59.1,59.13,135033.0,52.1798,52.2151,52.1269,52.1534,135033.0
2018-11-20 10:45:00,59.14,59.15,59.05,59.13,38256.0,52.1622,52.171,52.0828,52.1534,38256.0
2018-11-20 10:50:00,59.12,59.28,59.1,59.27,57672.0,52.1446,52.2857,52.1269,52.2769,57672.0
2018-11-20 10:55:00,59.26,59.33,59.25,59.29,47767.0,52.268,52.3298,52.2592,52.2945,47767.0
2018-11-20 11:00:00,59.29,59.32,59.19,59.2,97123.0,52.2945,52.321,52.2063,52.2151,97123.0
2018-11-20 11:05:00,59.2,59.3,59.18,59.27,42811.0,52.2151,52.3033,52.1975,52.2769,42811.0
2018-11-20 11:10:00,59.27,59.32,59.22,59.23,38219.0,52.2769,52.321,52.2328,52.2416,38219.0
2018-11-20 11:15:00,59.22,59.22,59.06,59.08,68606.0,52.2328,52.2328,52.0916,52.1093,68606.0
2018-11-20 11:20:00,59.08,59.13,59.04,59.04,51538.0,52.1093,52.1534,52.074,52.074,51538.0
2018-11-20 11:25:00,59.05,59.11,59.02,59.03,62380.0,52.0828,52.1357,52.0564,52.0652,62380.0
2018-11-20 11:30:00,59.03,59.06,58.97,58.98,43007.0,52.0652,52.0916,52.0123,52.0211,43007.0
2018-11-20 11:35:00,58.98,59.15,58.98,59.14,72174.0,52.0211,52.171,52.0211,52.1622,72174.0
2018-11-20 11:40:00,59.14,59.25,59.12,59.24,36287.0,52.1622,52.2592,52.1446,52.2504,36287.0
2018-11-20 11:45:00,59.24,59.26,59.19,59.2,28207.0,52.2504,52.268,52.2063,52.2151,28207.0
2018-11-20 11:50:00,59.19,59.2,59.14,59.18,20108.0,52.2063,52.2151,52.1622,52.1975,20108.0
2018-11-20 11:55:00,59.18,59.3,59.17,59.26,33006.0,52.1975,52.3033,52.1887,52.268,33006.0
2018-11-20 12:00:00,59.26,59.33,59.21,59.32,55727.0,52.268,52.3298,52.2239,52.321,55727.0
2018-11-20 12:05:00,59.32,59.32,59.23,59.25,25700.0,52.321,52.321,52.2416,52.2592,25700.0
2018-11-20 12:10:00,59.24,59.24,59.19,59.2,29626.0,52.2504,52.2504,52.2063,52.2151,29626.0
2018-11-20 12:15:00,59.19,59.2,59.15,59.16,24758.0,52.2063,52.2151,52.171,52.1798,24758.0
2018-11-20 12:20:00,59.16,59.18,59.09,59.15,29219.0,52.1798,52.1975,52.1181,52.171,29219.0
2018-11-20 12:25:00,59.15,59.27,59.14,59.24,48889.0,52.171,52.2769,52.1622,52.2504,48889.0
2018-11-20 12:30:00,59.24,59.28,59.23,59.24,33256.0,52.2504,52.2857,52.2416,52.2504,33256.0
2018-11-20 12:35:00,59.24,59.25,59.18,59.2,35360.0,52.2504,52.2592,52.1975,52.2151,35360.0
2018-11-20 12:40:00,59.18,59.2,59.14,59.15,26733.0,52.1975,52.2151,52.1622,52.171,26733.0
2018-11-20 12:45:00,59.14,59.14,59.08,59.11,28454.0,52.1622,52.1622,52.1093,52.1357,28454.0
2018-11-20 12:50:00,59.11,59.2,59.1,59.16,19605.0,52.1357,52.2151,52.1269,52.1798,19605.0
2018-11-20 12:55:00,59.15,59.15,59.08,59.09,17108.0,52.171,52.171,52.1093,52.1181,17108.0
2018-11-20 13:00:00,59.09,59.1,59.03,59.05,29860.0,52.1181,52.1269,52.0652,52.0828,29860.0
2018-11-20 13:05:00,59.05,59.13,59.05,59.12,21175.0,52.0828,52.1534,52.0828,52.1446,21175.0
2018-11-20 13:10:00,59.11,59.13,59.04,59.08,28389.0,52.1357,52.1534,52.074,52.1093,28389.0
2018-11-20 13:15:00,59.07,59.1,58.96,58.97,38190.0,52.1005,52.1269,52.0034,52.0123,38190.0
2018-11-20 13:20:00,58.96,58.97,58.9,58.9,26575.0,52.0034,52.0123,51.9505,51.9505,26575.0
2018-11-20 13:25:00,58.9,58.97,58.9,58.97,31546.0,51.9505,52.0123,51.9505,52.0123,31546.0
2018-11-20 13:30:00,58.96,58.98,58.92,58.97,29249.0,52.0034,52.0211,51.9682,52.0123,29249.0
2018-11-20 13:35:00,58.96,58.96,58.88,58.9,51859.0,52.0034,52.0034,51.9329,51.9505,51859.0
2018-11-20 13:40:00,58.9,59.03,58.88,58.99,76568.0,51.9505,52.0652,51.9329,52.0299,76568.0
2018-11-20 13:45:00,58.99,59.01,58.94,58.98,197039.0,52.0299,52.0475,51.9858,52.0211,197039.0
2018-11-20 13:50:00,58.98,58.98,58.9,58.91,144737.0,52.0211,52.0211,51.9505,51.9593,144737.0
2018-11-20 13:55:00,58.91,58.93,58.87,58.87,39159.0,51.9593,51.977,51.9241,51.9241,39159.0
2018-11-20 14:00:00,58.86,58.88,58.83,58.84,36200.0,51.9152,51.9329,51.8888,51.8976,36200.0
2018-11-20 14:05:00,58.84,58.84,58.77,58.78,86788.0,51.8976,51.8976,51.8359,51.8447,86788.0
2018-11-20 14:10:00,58.77,58.9,58.77,58.89,48984.0,51.8359,51.9505,51.8359,51.9417,48984.0
2018-11-20 14:15:00,58.89,58.93,58.88,58.9,20681.0,51.9417,51.977,51.9329,51.9505,20681.0
2018-11-20 14:20:00,58.9,58.9,58.82,58.85,22958.0,51.9505,51.9505,51.88,51.9064,22958.0
2018-11-20 14:25:00,58.85,58.9,58.76,58.78,42280.0,51.9064,51.9505,51.827,51.8447,42280.0
2018-11-20 14:30:00,58.78,58.92,58.78,58.91,80031.0,51.8447,51.9682,51.8447,51.9593,80031.0
2018-11-20 14:35:00,58.91,58.93,58.85,58.86,38293.0,51.9593,51.977,51.9064,51.9152,38293.0
2018-11-20 14:40:00,58.85,58.86,58.73,58.74,45348.0,51.9064,51.9152,51.8006,51.8094,45348.0
2018-11-20 14:45:00,58.75,58.79,58.74,58.77,60073.0,51.8182,51.8535,51.8094,51.8359,60073.0
2018-11-20 14:50:00,58.76,58.85,58.76,58.79,30935.0,51.827,51.9064,51.827,51.8535,30935.0
2018-11-20 14:55:00,58.79,58.84,58.75,58.8,25168.0,51.8535,51.8976,51.8182,51.8623,25168.0
2018-11-20 15:00:00,58.81,58.89,58.7,58.7,99386.0,51.8711,51.9417,51.7741,51.7741,99386.0
2018-11-20 15:05:00,58.71,58.74,58.61,58.74,75436.0,51.7829,51.8094,51.6947,51.8094,75436.0
2018-11-20 15:10:00,58.73,58.79,58.69,58.74,79371.0,51.8006,51.8535,51.7653,51.8094,79371.0
2018-11-20 15:15:00,58.74,58.87,58.71,58.85,83642.0,51.8094,51.9241,51.7829,51.9064,83642.0
2018-11-20 15:20:00,58.85,58.91,58.84,58.89,126884.0,51.9064,51.9593,51.8976,51.9417,126884.0
2018-11-20 15:25:00,58.88,58.96,58.81,58.92,73028.0,51.9329,52.0034,51.8711,51.9682,73028.0
2018-11-20 15:30:00,58.93,58.93,58.84,58.92,65210.0,51.977,51.977,51.8976,51.9682,65210.0
2018-11-20 15:35:00,58.9,59.02,58.89,59.0,101026.0,51.9505,52.0564,51.9417,52.0387,101026.0
2018-11-20 15:40:00,59.0,59.0,58.89,58.92,69436.0,52.0387,52.0387,51.9417,51.9682,69436.0
2018-11-20 15:45:00,58.92,58.96,58.88,58.9,71014.0,51.9682,52.0034,51.9329,51.9505,71014.0
2018-11-20 15:50:00,58.9,58.94,58.87,58.91,84911.0,51.9505,51.9858,51.9241,51.9593,84911.0
2018-11-20 15:55:00,58.9,58.98,58.87,58.9,206650.0,51.9505,52.0211,51.9241,51.9505,206650.0
2018-11-21 09:30:00,59.5,59.69,59.5,59.62,103351.0,52.4797,52.6473,52.4797,52.5856,103351.0
2018-11-21 09:35:00,59.62,59.65,59.56,59.58,59523.0,52.5856,52.612,52.5326,52.5503,59523.0
2018-11-21 09:40:00,59.58,59.61,59.53,59.61,33793.0,52.5503,52.5767,52.5062,52.5767,33793.0
2018-11-21 09:45:00,59.6,59.66,59.59,59.61,86700.0,52.5679,52.6208,52.5591,52.5767,86700.0
2018-11-21 09:50:00,59.62,59.67,59.56,59.64,73954.0,52.5856,52.6297,52.5326,52.6032,73954.0
2018-11-21 09:55:00,59.64,59.69,59.63,59.69,41820.0,52.6032,52.6473,52.5944,52.6473,41820.0
2018-11-21 10:00:00,59.7,59.78,59.69,59.75,75680.0,52.6561,52.7267,52.6473,52.7002,75680.0
2018-11-21 10:05:00,59.76,59.78,59.68,59.69,37782.0,52.7091,52.7267,52.6385,52.6473,37782.0
2018-11-21 10:10:00,59.7,59.72,59.63,59.67,40743.0,52.6561,52.6738,52.5944,52.6297,40743.0
2018-11-21 10:15:00,59.68,59.73,59.67,59.7,64320.0,52.6385,52.6826,52.6297,52.6561,64320.0
2018-11-21 10:20:00,59.7,59.71,59.63,59.68,41282.0,52.6561,52.6649,52.5944,52.6385,41282.0
2018-11-21 10:25:00,59.69,59.74,59.69,59.74,59325.0,52.6473,52.6914,52.6473,52.6914,59325.0
2018-11-21 10:30:00,59.73,59.79,59.7,59.75,34850.0,52.6826,52.7355,52.6561,52.7002,34850.0
2018-11-21 10:35:00,59.76,59.76,59.69,59.69,29808.0,52.7091,52.7091,52.6473,52.6473,29808.0
2018-11-21 10:40:00,59.7,59.71,59.66,59.66,17499.0,52.6561,52.6649,52.6208,52.6208,17499.0
2018-11-21 10:45:00,59.66,59.66,59.59,59.63,39641.0,52.6208,52.6208,52.5591,52.5944,39641.0
2018-11-21 10:50:00,59.63,59.67,59.62,59.65,29781.0,52.5944,52.6297,52.5856,52.612,29781.0
2018-11-21 10:55:00,59.65,59.67,59.6,59.63,32541.0,52.612,52.6297,52.5679,52.5944,32541.0
2018-11-21 11:00:00,59.62,59.66,59.57,59.65,47331.0,52.5856,52.6208,52.5415,52.612,47331.0
2018-11-21 11:05:00,59.66,59.69,59.65,59.69,28193.0,52.6208,52.6473,52.612,52.6473,28193.0
2018-11-21 11:10:00,59.69,59.77,59.69,59.75,38580.0,52.6473,52.7179,52.6473,52.7002,38580.0
2018-11-21 11:15:00,59.75,59.77,59.72,59.77,36322.0,52.7002,52.7179,52.6738,52.7179,36322.0
2018-11-21 11:20:00,59.76,59.82,59.76,59.8,29688.0,52.7091,52.762,52.7091,52.7443,29688.0
2018-11-21 11:25:00,59.8,59.84,59.76,59.78,25756.0,52.7443,52.7796,52.7091,52.7267,25756.0
2018-11-21 11:30:00,59.79,59.8,59.76,59.76,31881.0,52.7355,52.7443,52.7091,52.7091,31881.0
2018-11-21 11:35:00,59.76,59.79,59.76,59.78,22151.0,52.7091,52.7355,52.7091,52.7267,22151.0
2018-11-21 11:40:00,59.78,59.81,59.77,59.79,18762.0,52.7267,52.7532,52.7179,52.7355,18762.0
2018-11-21 11:45:00,59.78,59.82,59.77,59.81,23600.0,52.7267,52.762,52.7179,52.7532,23600.0
2018-11-21 11:50:00,59.81,59.83,59.78,59.8,22271.0,52.7532,52.7708,52.7267,52.7443,22271.0
2018-11-21 11:55:00,59.8,59.8,59.72,59.75,20873.0,52.7443,52.7443,52.6738,52.7002,20873.0
2018-11-21 12:00:00,59.75,59.76,59.7,59.7,31052.0,52.7002,52.7091,52.6561,52.6561,31052.0
2018-11-21 12:05:00,59.7,59.7,59.65,59.66,61545.0,52.6561,52.6561,52.612,52.6208,61545.0
2018-11-21 12:10:00,59.65,59.67,59.62,59.66,18609.0,52.612,52.6297,52.5856,52.6208,18609.0
2018-11-21 12:15:00,59.66,59.69,59.63,59.64,39810.0,52.6208,52.6473,52.5944,52.6032,39810.0
2018-11-21 12:20:00,59.65,59.67,59.6,59.62,62071.0,52.612,52.6297,52.5679,52.5856,62071.0
2018-11-21 12:25:00,59.61,59.69,59.61,59.68,28789.0,52.5767,52.6473,52.5767,52.6385,28789.0
2018-11-21 12:30:00,59.68,59.7,59.66,59.68,17437.0,52.6385,52.6561,52.6208,52.6385,17437.0
2018-11-21 12:35:00,59.69,59.71,59.68,59.71,12287.0,52.6473,52.6649,52.6385,52.6649,12287.0
2018-11-21 12:40:00,59.71,59.76,59.71,59.72,39718.0,52.6649,52.7091,52.6649,52.6738,39718.0
2018-11-21 12:45:00,59.72,59.75,59.71,59.75,15645.0,52.6738,52.7002,52.6649,52.7002,15645.0
2018-11-21 12:50:00,59.75,59.77,59.74,59.77,17495.0,52.7002,52.7179,52.6914,52.7179,17495.0
2018-11-21 12:55:00,59.77,59.77,59.75,59.77,13344.0,52.7179,52.7179,52.7002,52.7179,13344.0
2018-11-21 13:00:00,59.77,59.78,59.75,59.77,16930.0,52.7179,52.7267,52.7002,52.7179,16930.0
2018-11-21 13:05:00,59.78,59.79,59.76,59.76,14764.0,52.7267,52.7355,52.7091,52.7091,14764.0
2018-11-21 13:10:00,59.76,59.77,59.75,59.77,9605.0,52.7091,52.7179,52.7002,52.7179,9605.0
2018-11-21 13:15:00,59.77,59.77,59.74,59.76,19744.0,52.7179,52.7179,52.6914,52.7091,19744.0
2018-11-21 13:20:00,59.75,59.76,59.71,59.74,30134.0,52.7002,52.7091,52.6649,52.6914,30134.0
2018-11-21 13:25:00,59.74,59.78,59.74,59.77,22435.0,52.6914,52.7267,52.6914,52.7179,22435.0
2018-11-21 13:30:00,59.77,59.79,59.77,59.78,15338.0,52.7179,52.7355,52.7179,52.7267,15338.0
2018-11-21 13:35:00,59.78,59.8,59.75,59.79,24950.0,52.7267,52.7443,52.7002,52.7355,24950.0
2018-11-21 13:40:00,59.79,59.82,59.79,59.81,21458.0,52.7355,52.762,52.7355,52.7532,21458.0
2018-11-21 13:45:00,59.81,59.81,59.76,59.78,19620.0,52.7532,52.7532,52.7091,52.7267,19620.0
2018-11-21 13:50:00,59.78,59.79,59.75,59.77,24558.0,52.7267,52.7355,52.7002,52.7179,24558.0
2018-11-21 13:55:00,59.76,59.79,59.75,59.79,20055.0,52.7091,52.7355,52.7002,52.7355,20055.0
2018-11-21 14:00:00,59.78,59.79,59.74,59.75,9561.0,52.7267,52.7355,52.6914,52.7002,9561.0
2018-11-21 14:05:00,59.75,59.78,59.75,59.76,14932.0,52.7002,52.7267,52.7002,52.7091,14932.0
2018-11-21 14:10:00,59.76,59.77,59.74,59.75,22293.0,52.7091,52.7179,52.6914,52.7002,22293.0
2018-11-21 14:15:00,59.75,59.78,59.74,59.76,18666.0,52.7002,52.7267,52.6914,52.7091,18666.0
2018-11-21 14:20:00,59.76,59.79,59.76,59.79,18780.0,52.7091,52.7355,52.7091,52.7355,18780.0
2018-11-21 14:25:00,59.79,59.81,59.78,59.8,24678.0,52.7355,52.7532,52.7267,52.7443,24678.0
2018-11-21 14:30:00,59.8,59.81,59.73,59.74,30394.0,52.7443,52.7532,52.6826,52.6914,30394.0
2018-11-21 14:35:00,59.75,59.76,59.71,59.75,11532.0,52.7002,52.7091,52.6649,52.7002,11532.0
2018-11-21 14:40:00,59.74,59.77,59.73,59.76,19609.0,52.6914,52.7179,52.6826,52.7091,19609.0
2018-11-21 14:45:00,59.76,59.76,59.71,59.72,18648.0,52.7091,52.7091,52.6649,52.6738,18648.0
2018-11-21 14:50:00,59.72,59.74,59.69,59.71,29988.0,52.6738,52.6914,52.6473,52.6649,29988.0
2018-11-21 14:55:00,59.7,59.7,59.67,59.69,10104.0,52.6561,52.6561,52.6297,52.6473,10104.0
2018-11-21 15:00:00,59.69,59.72,59.69,59.71,40844.0,52.6473,52.6738,52.6473,52.6649,40844.0
2018-11-21 15:05:00,59.71,59.75,59.71,59.75,35631.0,52.6649,52.7002,52.6649,52.7002,35631.0
2018-11-21 15:10:00,59.75,59.75,59.67,59.68,41142.0,52.7002,52.7002,52.6297,52.6385,41142.0
2018-11-21 15:15:00,59.68,59.72,59.68,59.68,28570.0,52.6385,52.6738,52.6385,52.6385,28570.0
2018-11-21 15:20:00,59.69,59.69,59.65,59.67,30698.0,52.6473,52.6473,52.612,52.6297,30698.0
2018-11-21 15:25:00,59.68,59.71,59.67,59.67,19413.0,52.6385,52.6649,52.6297,52.6297,19413.0
2018-11-21 15:30:00,59.66,59.66,59.57,59.61,60434.0,52.6208,52.6208,52.5415,52.5767,60434.0
2018-11-21 15:35:00,59.62,59.63,59.6,59.6,39237.0,52.5856,52.5944,52.5679,52.5679,39237.0
2018-11-21 15:40:00,59.59,59.6,59.53,59.53,38369.0,52.5591,52.5679,52.5062,52.5062,38369.0
2018-11-21 15:45:00,59.53,59.6,59.53,59.58,36105.0,52.5062,52.5679,52.5062,52.5503,36105.0
2018-11-21 15:50:00,59.58,59.67,59.57,59.63,51507.0,52.5503,52.6297,52.5415,52.5944,51507.0
2018-11-21 15:55:00,59.63,59.71,59.6,59.68,153050.0,52.5944,52.6649,52.5679,52.6385,153050.0
2018-11-23 09:30:00,58.76,58.78,58.67,58.73,64544.0,51.827,51.8447,51.7477,51.8006,64544.0
2018-11-23 09:35:00,58.75,58.79,58.72,58.74,35522.0,51.8182,51.8535,51.7918,51.8094,35522.0
2018-11-23 09:40:00,58.74,58.75,58.7,58.74,43012.0,51.8094,51.8182,51.7741,51.8094,43012.0
2018-11-23 09:45:00,58.75,58.82,58.73,58.8,88124.0,51.8182,51.88,51.8006,51.8623,88124.0
2018-11-23 09:50:00,58.78,58.8,58.73,58.78,50532.0,51.8447,51.8623,51.8006,51.8447,50532.0
2018-11-23 09:55:00,58.77,58.83,58.76,58.76,60630.0,51.8359,51.8888,51.827,51.827,60630.0
2018-11-23 10:00:00,58.75,58.79,58.74,58.77,29181.0,51.8182,51.8535,51.8094,51.8359,29181.0
2018-11-23 10:05:00,58.76,58.83,58.74,58.78,237084.0,51.827,51.8888,51.8094,51.8447,237084.0
2018-11-23 10:10:00,58.78,58.82,58.73,58.77,52559.0,51.8447,51.88,51.8006,51.8359,52559.0
2018-11-23 10:15:00,58.78,58.79,58.74,58.78,13376.0,51.8447,51.8535,51.8094,51.8447,13376.0
2018-11-23 10:20:00,58.78,58.79,58.72,58.73,40123.0,51.8447,51.8535,51.7918,51.8006,40123.0
2018-11-23 10:25:00,58.73,58.74,58.68,58.69,25256.0,51.8006,51.8094,51.7565,51.7653,25256.0
2018-11-23 10:30:00,58.7,58.8,58.68,58.79,49163.0,51.7741,51.8623,51.7565,51.8535,49163.0
2018-11-23 10:35:00,58.79,58.81,58.77,58.78,21120.0,51.8535,51.8711,51.8359,51.8447,21120.0
2018-11-23 10:40:00,58.78,58.78,58.71,58.72,58565.0,51.8447,51.8447,51.7829,51.7918,58565.0
2018-11-23 10:45:00,58.72,58.75,58.7,58.75,7688.0,51.7918,51.8182,51.7741,51.8182,7688.0
2018-11-23 10:50:00,58.75,58.81,58.75,58.8,31595.0,51.8182,51.8711,51.8182,51.8623,31595.0
2018-11-23 10:55:00,58.8,58.81,58.76,58.76,15965.0,51.8623,51.8711,51.827,51.827,15965.0
2018-11-23 11:00:00,58.76,58.82,58.76,58.77,21652.0,51.827,51.88,51.827,51.8359,21652.0
2018-11-23 11:05:00,58.78,58.83,58.78,58.81,25590.0,51.8447,51.8888,51.8447,51.8711,25590.0
2018-11-23 11:10:00,58.8,58.81,58.77,58.8,10128.0,51.8623,51.8711,51.8359,51.8623,10128.0
2018-11-23 11:15:00,58.81,58.88,58.81,58.87,5700.0,51.8711,51.9329,51.8711,51.9241,5700.0
2018-11-23 11:20:00,58.88,58.89,58.82,58.82,23308.0,51.9329,51.9417,51.88,51.88,23308.0
2018-11-23 11:25:00,58.82,58.85,58.8,58.81,16343.0,51.88,51.9064,51.8623,51.8711,16343.0
2018-11-23 11:30:00,58.81,58.82,58.79,58.81,25061.0,51.8711,51.88,51.8535,51.8711,25061.0
2018-11-23 11:35:00,58.8,58.8,58.73,58.73,7316.0,51.8623,51.8623,51.8006,51.8006,7316.0
2018-11-23 11:40:00,58.73,58.77,58.71,58.77,52900.0,51.8006,51.8359,51.7829,51.8359,52900.0
2018-11-23 11:45:00,58.77,58.78,58.75,58.77,13108.0,51.8359,51.8447,51.8182,51.8359,13108.0
2018-11-23 11:50:00,58.77,58.78,58.74,58.76,22957.0,51.8359,51.8447,51.8094,51.827,22957.0
2018-11-23 11:55:00,58.75,58.76,58.7,58.71,15220.0,51.8182,51.827,51.7741,51.7829,15220.0
2018-11-23 12:00:00,58.71,58.76,58.71,58.72,9601.0,51.7829,51.827,51.7829,51.7918,9601.0
2018-11-23 12:05:00,58.73,58.75,58.69,58.69,12224.0,51.8006,51.8182,51.7653,51.7653,12224.0
2018-11-23 12:10:00,58.68,58.72,58.68,58.7,6412.0,51.7565,51.7918,51.7565,51.7741,6412.0
2018-11-23 12:15:00,58.71,58.73,58.71,58.72,21219.0,51.7829,51.8006,51.7829,51.7918,21219.0
2018-11-23 12:20:00,58.72,58.74,58.71,58.72,12332.0,51.7918,51.8094,51.7829,51.7918,12332.0
2018-11-23 12:25:00,58.72,58.74,58.7,58.71,7538.0,51.7918,51.8094,51.7741,51.7829,7538.0
2018-11-23 12:30:00,58.7,58.72,58.69,58.72,16742.0,51.7741,51.7918,51.7653,51.7918,16742.0
2018-11-23 12:35:00,58.72,58.75,58.71,58.73,22626.0,51.7918,51.8182,51.7829,51.8006,22626.0
2018-11-23 12:40:00,58.73,58.75,58.71,58.73,28834.0,51.8006,51.8182,51.7829,51.8006,28834.0
2018-11-23 12:45:00,58.73,58.75,58.69,58.7,36874.0,51.8006,51.8182,51.7653,51.7741,36874.0
2018-11-23 12:50:00,58.7,58.7,58.66,58.66,15626.0,51.7741,51.7741,51.7388,51.7388,15626.0
2018-11-23 12:55:00,58.66,58.66,58.6,58.62,38857.0,51.7388,51.7388,51.6859,51.7036,38857.0
2018-11-26 09:30:00,60.04,60.13,60.04,60.07,70524.0,52.956,53.0354,52.956,52.9825,70524.0
2018-11-26 09:35:00,60.07,60.09,60.02,60.04,41577.0,52.9825,53.0001,52.9384,52.956,41577.0
2018-11-26 09:40:00,60.05,60.25,60.04,60.2,869213.0,52.9648,53.1412,52.956,53.0971,869213.0
2018-11-26 09:45:00,60.2,60.24,60.17,60.22,153797.0,53.0971,53.1324,53.0707,53.1148,153797.0
2018-11-26 09:50:00,60.21,60.22,60.13,60.18,308357.0,53.106,53.1148,53.0354,53.0795,308357.0
2018-11-26 09:55:00,60.18,60.29,60.17,60.29,120665.0,53.0795,53.1765,53.0707,53.1765,120665.0
2018-11-26 10:00:00,60.29,60.3,60.21,60.27,149060.0,53.1765,53.1853,53.106,53.1589,149060.0
2018-11-26 10:05:00,60.27,60.28,60.17,60.19,86361.0,53.1589,53.1677,53.0707,53.0883,86361.0
2018-11-26 10:10:00,60.18,60.18,60.14,60.15,41296.0,53.0795,53.0795,53.0442,53.053,41296.0
2018-11-26 10:15:00,60.16,60.17,60.1,60.11,44289.0,53.0619,53.0707,53.0089,53.0178,44289.0
2018-11-26 10:20:00,60.1,60.11,60.08,60.08,66806.0,53.0089,53.0178,52.9913,52.9913,66806.0
2018-11-26 10:25:00,60.08,60.12,60.03,60.12,88856.0,52.9913,53.0266,52.9472,53.0266,88856.0
2018-11-26 10:30:00,60.13,60.15,60.11,60.13,91812.0,53.0354,53.053,53.0178,53.0354,91812.0
2018-11-26 10:35:00,60.13,60.15,60.08,60.12,47684.0,53.0354,53.053,52.9913,53.0266,47684.0
2018-11-26 10:40:00,60.13,60.16,60.09,60.14,70654.0,53.0354,53.0619,53.0001,53.0442,70654.0
2018-11-26 10:45:00,60.15,60.17,60.14,60.14,47662.0,53.053,53.0707,53.0442,53.0442,47662.0
2018-11-26 10:50:00,60.14,60.21,60.12,60.21,27417.0,53.0442,53.106,53.0266,53.106,27417.0
2018-11-26 10:55:00,60.2,60.21,60.18,60.2,70658.0,53.0971,53.106,53.0795,53.0971,70658.0
2018-11-26 11:00:00,60.2,60.2,60.13,60.17,41425.0,53.0971,53.0971,53.0354,53.0707,41425.0
2018-11-26 11:05:00,60.17,60.19,60.15,60.18,28517.0,53.0707,53.0883,53.053,53.0795,28517.0
2018-11-26 11:10:00,60.17,60.19,60.13,60.18,27501.0,53.0707,53.0883,53.0354,53.0795,27501.0
2018-11-26 11:15:00,60.19,60.19,60.17,60.17,19955.0,53.0883,53.0883,53.0707,53.0707,19955.0
2018-11-26 11:20:00,60.16,60.16,60.1,60.13,55691.0,53.0619,53.0619,53.0089,53.0354,55691.0
2018-11-26 11:25:00,60.12,60.12,60.1,60.11,10893.0,53.0266,53.0266,53.0089,53.0178,10893.0
2018-11-26 11:30:00,60.1,60.11,60.08,60.11,15800.0,53.0089,53.0178,52.9913,53.0178,15800.0
2018-11-26 11:35:00,60.11,60.11,60.04,60.05,42415.0,53.0178,53.0178,52.956,52.9648,42415.0
2018-11-26 11:40:00,60.04,60.09,60.04,60.08,20166.0,52.956,53.0001,52.956,52.9913,20166.0
2018-11-26 11:45:00,60.07,60.07,60.04,60.06,22423.0,52.9825,52.9825,52.956,52.9737,22423.0
2018-11-26 11:50:00,60.06,60.11,60.06,60.11,10310.0,52.9737,53.0178,52.9737,53.0178,10310.0
2018-11-26 11:55:00,60.1,60.13,60.09,60.13,21616.0,53.0089,53.0354,53.0001,53.0354,21616.0
2018-11-26 12:00:00,60.13,60.16,60.12,60.13,41876.0,53.0354,53.0619,53.0266,53.0354,41876.0
2018-11-26 12:05:00,60.13,60.16,60.11,60.16,27659.0,53.0354,53.0619,53.0178,53.0619,27659.0
2018-11-26 12:10:00,60.16,60.16,60.1,60.11,26833.0,53.0619,53.0619,53.0089,53.0178,26833.0
2018-11-26 12:15:00,60.11,60.11,60.08,60.09,16450.0,53.0178,53.0178,52.9913,53.0001,16450.0
2018-11-26 12:20:00,60.09,60.1,60.06,60.09,18212.0,53.0001,53.0089,52.9737,53.0001,18212.0
2018-11-26 12:25:00,60.09,60.09,60.07,60.08,283892.0,53.0001,53.0001,52.9825,52.9913,283892.0
2018-11-26 12:30:00,60.08,60.08,60.06,60.06,58340.0,52.9913,52.9913,52.9737,52.9737,58340.0
2018-11-26 12:35:00,60.05,60.06,59.99,60.02,141128.0,52.9648,52.9737,52.9119,52.9384,141128.0
2018-11-26 12:40:00,60.02,60.05,60.02,60.05,11124.0,52.9384,52.9648,52.9384,52.9648,11124.0
2018-11-26 12:45:00,60.05,60.05,60.01,60.01,42751.0,52.9648,52.9648,52.9296,52.9296,42751.0
2018-11-26 12:50:00,60.01,60.04,60.01,60.02,15516.0,52.9296,52.956,52.9296,52.9384,15516.0
2018-11-26 12:55:00,60.02,60.04,60.0,60.04,19111.0,52.9384,52.956,52.9207,52.956,19111.0
2018-11-26 13:00:00,60.04,60.07,60.02,60.02,13308.0,52.956,52.9825,52.9384,52.9384,13308.0
2018-11-26 13:05:00,60.02,60.07,60.01,60.07,21505.0,52.9384,52.9825,52.9296,52.9825,21505.0
2018-11-26 13:10:00,60.07,60.11,60.04,60.05,14167.0,52.9825,53.0178,52.956,52.9648,14167.0
2018-11-26 13:15:00,60.06,60.09,60.05,60.07,13035.0,52.9737,53.0001,52.9648,52.9825,13035.0
2018-11-26 13:20:00,60.07,60.1,60.06,60.08,21775.0,52.9825,53.0089,52.9737,52.9913,21775.0
2018-11-26 13:25:00,60.07,60.08,60.04,60.07,10912.0,52.9825,52.9913,52.956,52.9825,10912.0
2018-11-26 13:30:00,60.08,60.12,60.07,60.09,20423.0,52.9913,53.0266,52.9825,53.0001,20423.0
2018-11-26 13:35:00,60.08,60.09,60.07,60.07,15986.0,52.9913,53.0001,52.9825,52.9825,15986.0
2018-11-26 13:40:00,60.08,60.09,60.05,60.09,20869.0,52.9913,53.0001,52.9648,53.0001,20869.0
2018-11-26 13:45:00,60.09,60.14,60.09,60.13,46130.0,53.0001,53.0442,53.0001,53.0354,46130.0
2018-11-26 13:50:00,60.13,60.13,60.11,60.13,12795.0,53.0354,53.0354,53.0178,53.0354,12795.0
2018-11-26 13:55:00,60.13,60.17,60.12,60.14,38004.0,53.0354,53.0707,53.0266,53.0442,38004.0
2018-11-26 14:00:00,60.15,60.16,60.13,60.14,13419.0,53.053,53.0619,53.0354,53.0442,13419.0
2018-11-26 14:05:00,60.15,60.17,60.14,60.16,14919.0,53.053,53.0707,53.0442,53.0619,14919.0
2018-11-26 14:10:00,60.16,60.25,60.15,60.22,72074.0,53.0619,53.1412,53.053,53.1148,72074.0
2018-11-26 14:15:00,60.22,60.24,60.16,60.17,31027.0,53.1148,53.1324,53.0619,53.0707,31027.0
2018-11-26 14:20:00,60.17,60.18,60.15,60.16,14177.0,53.0707,53.0795,53.053,53.0619,14177.0
2018-11-26 14:25:00,60.17,60.2,60.16,60.16,22734.0,53.0707,53.0971,53.0619,53.0619,22734.0
2018-11-26 14:30:00,60.16,60.23,60.16,60.18,60898.0,53.0619,53.1236,53.0619,53.0795,60898.0
2018-11-26 14:35:00,60.18,60.19,60.14,60.15,13511.0,53.0795,53.0883,53.0442,53.053,13511.0
2018-11-26 14:40:00,60.15,60.15,60.12,60.13,10085.0,53.053,53.053,53.0266,53.0354,10085.0
2018-11-26 14:45:00,60.14,60.15,60.1,60.12,12636.0,53.0442,53.053,53.0089,53.0266,12636.0
2018-11-26 14:50:00,60.13,60.15,60.1,60.15,16850.0,53.0354,53.053,53.0089,53.053,16850.0
2018-11-26 14:55:00,60.14,60.16,60.11,60.16,51538.0,53.0442,53.0619,53.0178,53.0619,51538.0
2018-11-26 15:00:00,60.16,60.19,60.13,60.18,40199.0,53.0619,53.0883,53.0354,53.0795,40199.0
2018-11-26 15:05:00,60.18,60.18,60.14,60.16,12426.0,53.0795,53.0795,53.0442,53.0619,12426.0
2018-11-26 15:10:00,60.15,60.21,60.12,60.2,22483.0,53.053,53.106,53.0266,53.0971,22483.0
2018-11-26 15:15:00,60.19,60.21,60.17,60.17,25303.0,53.0883,53.106,53.0707,53.0707,25303.0
2018-11-26 15:20:00,60.18,60.18,60.14,60.14,16621.0,53.0795,53.0795,53.0442,53.0442,16621.0
2018-11-26 15:25:00,60.14,60.18,60.14,60.15,14732.0,53.0442,53.0795,53.0442,53.053,14732.0
2018-11-26 15:30:00,60.15,60.22,60.15,60.22,38210.0,53.053,53.1148,53.053,53.1148,38210.0
2018-11-26 15:35:00,60.21,60.24,60.19,60.19,51945.0,53.106,53.1324,53.0883,53.0883,51945.0
2018-11-26 15:40:00,60.19,60.2,60.14,60.14,26898.0,53.0883,53.0971,53.0442,53.0442,26898.0
2018-11-26 15:45:00,60.14,60.19,60.13,60.16,37527.0,53.0442,53.0883,53.0354,53.0619,37527.0
2018-11-26 15:50:00,60.16,60.2,60.15,60.17,62386.0,53.0619,53.0971,53.053,53.0707,62386.0
2018-11-26 15:55:00,60.17,60.25,60.13,60.24,201873.0,53.0707,53.1412,53.0354,53.1324,201873.0
2018-11-27 09:30:00,60.18,60.27,60.14,60.26,43848.0,53.0795,53.1589,53.0442,53.1501,43848.0
2018-11-27 09:35:00,60.26,60.31,60.12,60.12,55819.0,53.1501,53.1942,53.0266,53.0266,55819.0
2018-11-27 09:40:00,60.13,60.13,60.06,60.09,85806.0,53.0354,53.0354,52.9737,53.0001,85806.0
2018-11-27 09:45:00,60.1,60.18,60.08,60.13,59012.0,53.0089,53.0795,52.9913,53.0354,59012.0
2018-11-27 09:50:00,60.12,60.12,60.04,60.12,41093.0,53.0266,53.0266,52.956,53.0266,41093.0
2018-11-27 09:55:00,60.12,60.2,60.09,60.18,30611.0,53.0266,53.0971,53.0001,53.0795,30611.0
2018-11-27 10:00:00,60.18,60.19,60.13,60.19,25990.0,53.0795,53.0883,53.0354,53.0883,25990.0
2018-11-27 10:05:00,60.19,60.24,60.16,60.24,41607.0,53.0883,53.1324,53.0619,53.1324,41607.0
2018-11-27 10:10:00,60.24,60.34,60.24,60.28,92678.0,53.1324,53.2206,53.1324,53.1677,92678.0
2018-11-27 10:15:00,60.29,60.33,60.27,60.33,69259.0,53.1765,53.2118,53.1589,53.2118,69259.0
2018-11-27 10:20:00,60.33,60.35,60.31,60.35,25291.0,53.2118,53.2294,53.1942,53.2294,25291.0
2018-11-27 10:25:00,60.35,60.36,60.3,60.3,42881.0,53.2294,53.2383,53.1853,53.1853,42881.0
2018-11-27 10:30:00,60.31,60.36,60.3,60.34,34083.0,53.1942,53.2383,53.1853,53.2206,34083.0
2018-11-27 10:35:00,60.33,60.34,60.24,60.28,21898.0,53.2118,53.2206,53.1324,53.1677,21898.0
2018-11-27 10:40:00,60.28,60.31,60.25,60.29,38272.0,53.1677,53.1942,53.1412,53.1765,38272.0
2018-11-27 10:45:00,60.29,60.34,60.28,60.34,52949.0,53.1765,53.2206,53.1677,53.2206,52949.0
2018-11-27 10:50:00,60.34,60.4,60.33,60.4,56615.0,53.2206,53.2735,53.2118,53.2735,56615.0
2018-11-27 10:55:00,60.4,60.44,60.37,60.37,75780.0,53.2735,53.3088,53.2471,53.2471,75780.0
2018-11-27 11:00:00,60.37,60.45,60.37,60.45,56753.0,53.2471,53.3176,53.2471,53.3176,56753.0
2018-11-27 11:05:00,60.45,60.45,60.41,60.43,17820.0,53.3176,53.3176,53.2824,53.3,17820.0
2018-11-27 11:10:00,60.42,60.45,60.36,60.37,19700.0,53.2912,53.3176,53.2383,53.2471,19700.0
2018-11-27 11:15:00,60.38,60.41,60.37,60.39,25900.0,53.2559,53.2824,53.2471,53.2647,25900.0
2018-11-27 11:20:00,60.39,60.4,60.34,60.35,19275.0,53.2647,53.2735,53.2206,53.2294,19275.0
2018-11-27 11:25:00,60.35,60.44,60.35,60.42,83656.0,53.2294,53.3088,53.2294,53.2912,83656.0
2018-11-27 11:30:00,60.42,60.42,60.35,60.38,41489.0,53.2912,53.2912,53.2294,53.2559,41489.0
2018-11-27 11:35:00,60.38,60.39,60.35,60.36,14646.0,53.2559,53.2647,53.2294,53.2383,14646.0
2018-11-27 11:40:00,60.36,60.38,60.3,60.33,16823.0,53.2383,53.2559,53.1853,53.2118,16823.0
2018-11-27 11:45:00,60.33,60.34,60.29,60.33,43096.0,53.2118,53.2206,53.1765,53.2118,43096.0
2018-11-27 11:50:00,60.33,60.39,60.33,60.39,27935.0,53.2118,53.2647,53.2118,53.2647,27935.0
2018-11-27 11:55:00,60.39,60.41,60.39,60.4,35364.0,53.2647,53.2824,53.2647,53.2735,35364.0
2018-11-27 12:00:00,60.4,60.42,60.38,60.42,29845.0,53.2735,53.2912,53.2559,53.2912,29845.0
2018-11-27 12:05:00,60.41,60.45,60.41,60.44,63782.0,53.2824,53.3176,53.2824,53.3088,63782.0
2018-11-27 12:10:00,60.44,60.44,60.38,60.39,20982.0,53.3088,53.3088,53.2559,53.2647,20982.0
2018-11-27 12:15:00,60.38,60.38,60.34,60.37,22212.0,53.2559,53.2559,53.2206,53.2471,22212.0
2018-11-27 12:20:00,60.37,60.38,60.34,60.34,14320.0,53.2471,53.2559,53.2206,53.2206,14320.0
2018-11-27 12:25:00,60.34,60.34,60.24,60.25,82494.0,53.2206,53.2206,53.1324,53.1412,82494.0
2018-11-27 12:30:00,60.25,60.27,60.23,60.25,30879.0,53.1412,53.1589,53.1236,53.1412,30879.0
2018-11-27 12:35:00,60.26,60.36,60.26,60.36,52551.0,53.1501,53.2383,53.1501,53.2383,52551.0
2018-11-27 12:40:00,60.36,60.37,60.31,60.31,30170.0,53.2383,53.2471,53.1942,53.1942,30170.0
2018-11-27 12:45:00,60.31,60.32,60.26,60.28,25069.0,53.1942,53.203,53.1501,53.1677,25069.0
2018-11-27 12:50:00,60.28,60.29,60.25,60.27,15827.0,53.1677,53.1765,53.1412,53.1589,15827.0
2018-11-27 12:55:00,60.27,60.31,60.26,60.26,16595.0,53.1589,53.1942,53.1501,53.1501,16595.0
2018-11-27 13:00:00,60.27,60.31,60.27,60.3,28655.0,53.1589,53.1942,53.1589,53.1853,28655.0
2018-11-27 13:05:00,60.31,60.34,60.29,60.3,45358.0,53.1942,53.2206,53.1765,53.1853,45358.0
2018-11-27 13:10:00,60.3,60.31,60.26,60.3,14470.0,53.1853,53.1942,53.1501,53.1853,14470.0
2018-11-27 13:15:00,60.3,60.36,60.2,60.3,243090.0,53.1853,53.2383,53.0971,53.1853,243090.0
2018-11-27 13:20:00,60.31,60.32,60.28,60.31,23549.0,53.1942,53.203,53.1677,53.1942,23549.0
2018-11-27 13:25:00,60.31,60.33,60.29,60.32,18794.0,53.1942,53.2118,53.1765,53.203,18794.0
2018-11-27 13:30:00,60.32,60.34,60.29,60.32,28282.0,53.203,53.2206,53.1765,53.203,28282.0
2018-11-27 13:35:00,60.33,60.36,60.29,60.34,62930.0,53.2118,53.2383,53.1765,53.2206,62930.0
2018-11-27 13:40:00,60.34,60.41,60.31,60.38,39578.0,53.2206,53.2824,53.1942,53.2559,39578.0
2018-11-27 13:45:00,60.38,60.42,60.38,60.41,46947.0,53.2559,53.2912,53.2559,53.2824,46947.0
2018-11-27 13:50:00,60.41,60.44,60.39,60.4,36462.0,53.2824,53.3088,53.2647,53.2735,36462.0
2018-11-27 13:55:00,60.4,60.44,60.38,60.44,30593.0,53.2735,53.3088,53.2559,53.3088,30593.0
2018-11-27 14:00:00,60.44,60.47,60.43,60.45,38269.0,53.3088,53.3353,53.3,53.3176,38269.0
2018-11-27 14:05:00,60.46,60.5,60.46,60.48,38325.0,53.3265,53.3617,53.3265,53.3441,38325.0
2018-11-27 14:10:00,60.47,60.52,60.45,60.5,29486.0,53.3353,53.3794,53.3176,53.3617,29486.0
2018-11-27 14:15:00,60.5,60.5,60.47,60.48,7393.0,53.3617,53.3617,53.3353,53.3441,7393.0
2018-11-27 14:20:00,60.49,60.5,60.47,60.5,35714.0,53.3529,53.3617,53.3353,53.3617,35714.0
2018-11-27 14:25:00,60.5,60.51,60.48,60.5,16269.0,53.3617,53.3706,53.3441,53.3617,16269.0
2018-11-27 14:30:00,60.51,60.53,60.5,60.52,24336.0,53.3706,53.3882,53.3617,53.3794,24336.0
2018-11-27 14:35:00,60.53,60.54,60.5,60.5,28294.0,53.3882,53.397,53.3617,53.3617,28294.0
2018-11-27 14:40:00,60.5,60.53,60.5,60.53,29235.0,53.3617,53.3882,53.3617,53.3882,29235.0
2018-11-27 14:45:00,60.53,60.56,60.53,60.55,52901.0,53.3882,53.4147,53.3882,53.4058,52901.0
2018-11-27 14:50:00,60.54,60.55,60.52,60.54,17349.0,53.397,53.4058,53.3794,53.397,17349.0
2018-11-27 14:55:00,60.54,60.55,60.5,60.5,10658.0,53.397,53.4058,53.3617,53.3617,10658.0
2018-11-27 15:00:00,60.5,60.52,60.47,60.52,33574.0,53.3617,53.3794,53.3353,53.3794,33574.0
2018-11-27 15:05:00,60.52,60.52,60.47,60.49,23035.0,53.3794,53.3794,53.3353,53.3529,23035.0
2018-11-27 15:10:00,60.5,60.52,60.47,60.5,29902.0,53.3617,53.3794,53.3353,53.3617,29902.0
2018-11-27 15:15:00,60.5,60.51,60.44,60.44,22096.0,53.3617,53.3706,53.3088,53.3088,22096.0
2018-11-27 15:20:00,60.45,60.47,60.42,60.43,32913.0,53.3176,53.3353,53.2912,53.3,32913.0
2018-11-27 15:25:00,60.44,60.47,60.43,60.46,30134.0,53.3088,53.3353,53.3,53.3265,30134.0
2018-11-27 15:30:00,60.46,60.46,60.4,60.43,38804.0,53.3265,53.3265,53.2735,53.3,38804.0
2018-11-27 15:35:00,60.43,60.48,60.43,60.47,49692.0,53.3,53.3441,53.3,53.3353,49692.0
2018-11-27 15:40:00,60.48,60.52,60.48,60.51,40605.0,53.3441,53.3794,53.3441,53.3706,40605.0
2018-11-27 15:45:00,60.5,60.52,60.48,60.51,61644.0,53.3617,53.3794,53.3441,53.3706,61644.0
2018-11-27 15:50:00,60.51,60.53,60.49,60.51,101800.0,53.3706,53.3882,53.3529,53.3706,101800.0
2018-11-27 15:55:00,60.51,60.55,60.49,60.55,251321.0,53.3706,53.4058,53.3529,53.4058,251321.0
2018-11-28 09:30:00,60.69,60.73,60.65,60.66,34992.0,53.5293,53.5646,53.494,53.5029,34992.0
2018-11-28 09:35:00,60.67,60.71,60.66,60.68,28373.0,53.5117,53.547,53.5029,53.5205,28373.0
2018-11-28 09:40:00,60.68,60.71,60.61,60.62,60245.0,53.5205,53.547,53.4588,53.4676,60245.0
2018-11-28 09:45:00,60.62,60.65,60.57,60.64,65137.0,53.4676,53.494,53.4235,53.4852,65137.0
2018-11-28 09:50:00,60.64,60.67,60.52,60.55,64564.0,53.4852,53.5117,53.3794,53.4058,64564.0
2018-11-28 09:55:00,60.55,60.59,60.5,60.58,93211.0,53.4058,53.4411,53.3617,53.4323,93211.0
2018-11-28 10:00:00,60.57,60.63,60.56,60.58,32543.0,53.4235,53.4764,53.4147,53.4323,32543.0
2018-11-28 10:05:00,60.58,60.58,60.49,60.53,50630.0,53.4323,53.4323,53.3529,53.3882,50630.0
2018-11-28 10:10:00,60.52,60.53,60.51,60.51,20672.0,53.3794,53.3882,53.3706,53.3706,20672.0
2018-11-28 10:15:00,60.51,60.52,60.49,60.52,43385.0,53.3706,53.3794,53.3529,53.3794,43385.0
2018-11-28 10:20:00,60.52,60.53,60.5,60.52,30431.0,53.3794,53.3882,53.3617,53.3794,30431.0
2018-11-28 10:25:00,60.52,60.53,60.45,60.45,36137.0,53.3794,53.3882,53.3176,53.3176,36137.0
2018-11-28 10:30:00,60.45,60.49,60.43,60.48,35566.0,53.3176,53.3529,53.3,53.3441,35566.0
2018-11-28 10:35:00,60.48,60.52,60.45,60.46,53780.0,53.3441,53.3794,53.3176,53.3265,53780.0
2018-11-28 10:40:00,60.46,60.5,60.43,60.49,35948.0,53.3265,53.3617,53.3,53.3529,35948.0
2018-11-28 10:45:00,60.49,60.57,60.47,60.56,37616.0,53.3529,53.4235,53.3353,53.4147,37616.0
2018-11-28 10:50:00,60.56,60.58,60.51,60.55,41858.0,53.4147,53.4323,53.3706,53.4058,41858.0
2018-11-28 10:55:00,60.55,60.56,60.51,60.52,17759.0,53.4058,53.4147,53.3706,53.3794,17759.0
2018-11-28 11:00:00,60.52,60.55,60.52,60.54,18282.0,53.3794,53.4058,53.3794,53.397,18282.0
2018-11-28 11:05:00,60.54,60.61,60.53,60.6,30116.0,53.397,53.4588,53.3882,53.4499,30116.0
2018-11-28 11:10:00,60.6,60.61,60.58,60.58,30485.0,53.4499,53.4588,53.4323,53.4323,30485.0
2018-11-28 11:15:00,60.59,60.59,60.54,60.57,16755.0,53.4411,53.4411,53.397,53.4235,16755.0
2018-11-28 11:20:00,60.57,60.59,60.54,60.56,16838.0,53.4235,53.4411,53.397,53.4147,16838.0
2018-11-28 11:25:00,60.57,60.61,60.56,60.61,15502.0,53.4235,53.4588,53.4147,53.4588,15502.0
2018-11-28 11:30:00,60.6,60.63,60.6,60.62,25068.0,53.4499,53.4764,53.4499,53.4676,25068.0
2018-11-28 11:35:00,60.62,60.62,60.6,60.6,7363.0,53.4676,53.4676,53.4499,53.4499,7363.0
2018-11-28 11:40:00,60.61,60.61,60.56,60.61,24013.0,53.4588,53.4588,53.4147,53.4588,24013.0
2018-11-28 11:45:00,60.62,60.63,60.58,60.58,18448.0,53.4676,53.4764,53.4323,53.4323,18448.0
2018-11-28 11:50:00,60.59,60.62,60.58,60.6,21767.0,53.4411,53.4676,53.4323,53.4499,21767.0
2018-11-28 11:55:00,60.61,60.64,60.57,60.62,30324.0,53.4588,53.4852,53.4235,53.4676,30324.0
2018-11-28 12:00:00,60.63,61.05,60.63,61.02,387135.0,53.4764,53.8468,53.4764,53.8204,387135.0
2018-11-28 12:05:00,61.02,61.26,61.02,61.25,184463.0,53.8204,54.0321,53.8204,54.0232,184463.0
2018-11-28 12:10:00,61.26,61.3,61.15,61.26,85815.0,54.0321,54.0673,53.935,54.0321,85815.0
2018-11-28 12:15:00,61.28,61.32,61.24,61.29,67581.0,54.0497,54.085,54.0144,54.0585,67581.0
2018-11-28 12:20:00,61.3,61.39,61.27,61.28,65769.0,54.0673,54.1467,54.0409,54.0497,65769.0
2018-11-28 12:25:00,61.27,61.44,61.25,61.41,76366.0,54.0409,54.1908,54.0232,54.1644,76366.0
2018-11-28 12:30:00,61.41,61.43,61.3,61.3,58858.0,54.1644,54.182,54.0673,54.0673,58858.0
2018-11-28 12:35:00,61.3,61.4,61.28,61.39,47472.0,54.0673,54.1556,54.0497,54.1467,47472.0
2018-11-28 12:40:00,61.39,61.4,61.28,61.35,64176.0,54.1467,54.1556,54.0497,54.1114,64176.0
2018-11-28 12:45:00,61.35,61.43,61.34,61.41,58043.0,54.1114,54.182,54.1026,54.1644,58043.0
2018-11-28 12:50:00,61.41,61.52,61.4,61.51,76251.0,54.1644,54.2614,54.1556,54.2526,76251.0
2018-11-28 12:55:00,61.5,61.52,61.44,61.46,80819.0,54.2438,54.2614,54.1908,54.2085,80819.0
2018-11-28 13:00:00,61.46,61.48,61.4,61.43,54669.0,54.2085,54.2261,54.1556,54.182,54669.0
2018-11-28 13:05:00,61.43,61.54,61.43,61.52,62921.0,54.182,54.279,54.182,54.2614,62921.0
2018-11-28 13:10:00,61.52,61.56,61.5,61.56,24129.0,54.2614,54.2967,54.2438,54.2967,24129.0
2018-11-28 13:15:00,61.56,61.66,61.53,61.63,49210.0,54.2967,54.3849,54.2702,54.3584,49210.0
2018-11-28 13:20:00,61.63,61.65,61.54,61.54,30578.0,54.3584,54.3761,54.279,54.279,30578.0
2018-11-28 13:25:00,61.53,61.62,61.52,61.6,40649.0,54.2702,54.3496,54.2614,54.332,40649.0
2018-11-28 13:30:00,61.6,61.66,61.58,61.62,35636.0,54.332,54.3849,54.3143,54.3496,35636.0
2018-11-28 13:35:00,61.63,61.7,61.62,61.69,41460.0,54.3584,54.4202,54.3496,54.4113,41460.0
2018-11-28 13:40:00,61.7,61.74,61.66,61.67,46819.0,54.4202,54.4554,54.3849,54.3937,46819.0
2018-11-28 13:45:00,61.67,61.72,61.67,61.7,21760.0,54.3937,54.4378,54.3937,54.4202,21760.0
2018-11-28 13:50:00,61.7,61.77,61.68,61.7,43720.0,54.4202,54.4819,54.4025,54.4202,43720.0
2018-11-28 13:55:00,61.71,61.76,61.69,61.71,28647.0,54.429,54.4731,54.4113,54.429,28647.0
2018-11-28 14:00:00,61.71,61.76,61.68,61.73,23444.0,54.429,54.4731,54.4025,54.4466,23444.0
2018-11-28 14:05:00,61.73,61.76,61.68,61.71,52253.0,54.4466,54.4731,54.4025,54.429,52253.0
2018-11-28 14:10:00,61.72,61.76,61.72,61.76,32262.0,54.4378,54.4731,54.4378,54.4731,32262.0
2018-11-28 14:15:00,61.76,61.79,61.69,61.77,66448.0,54.4731,54.4995,54.4113,54.4819,66448.0
2018-11-28 14:20:00,61.77,61.77,61.71,61.76,40700.0,54.4819,54.4819,54.429,54.4731,40700.0
2018-11-28 14:25:00,61.76,61.78,61.74,61.76,36593.0,54.4731,54.4907,54.4554,54.4731,36593.0
2018-11-28 14:30:00,61.77,61.79,61.72,61.76,89869.0,54.4819,54.4995,54.4378,54.4731,89869.0
2018-11-28 14:35:00,61.76,61.79,61.74,61.75,21700.0,54.4731,54.4995,54.4554,54.4643,21700.0
2018-11-28 14:40:00,61.76,61.8,61.76,61.78,28199.0,54.4731,54.5084,54.4731,54.4907,28199.0
2018-11-28 14:45:00,61.78,61.83,61.77,61.82,27491.0,54.4907,54.5348,54.4819,54.526,27491.0
2018-11-28 14:50:00,61.82,61.87,61.78,61.78,42511.0,54.526,54.5701,54.4907,54.4907,42511.0
2018-11-28 14:55:00,61.78,61.79,61.72,61.73,29841.0,54.4907,54.4995,54.4378,54.4466,29841.0
2018-11-28 15:00:00,61.73,61.73,61.64,61.68,43330.0,54.4466,54.4466,54.3672,54.4025,43330.0
2018-11-28 15:05:00,61.68,61.68,61.59,61.6,55444.0,54.4025,54.4025,54.3231,54.332,55444.0
2018-11-28 15:10:00,61.6,61.61,61.5,61.52,127328.0,54.332,54.3408,54.2438,54.2614,127328.0
2018-11-28 15:15:00,61.52,61.58,61.51,61.54,95309.0,54.2614,54.3143,54.2526,54.279,95309.0
2018-11-28 15:20:00,61.54,61.6,61.53,61.59,63419.0,54.279,54.332,54.2702,54.3231,63419.0
2018-11-28 15:25:00,61.59,61.68,61.58,61.66,36434.0,54.3231,54.4025,54.3143,54.3849,36434.0
2018-11-28 15:30:00,61.66,61.68,61.59,61.67,66987.0,54.3849,54.4025,54.3231,54.3937,66987.0
2018-11-28 15:35:00,61.68,61.7,61.66,61.68,94172.0,54.4025,54.4202,54.3849,54.4025,94172.0
2018-11-28 15:40:00,61.68,61.75,61.67,61.73,98279.0,54.4025,54.4643,54.3937,54.4466,98279.0
2018-11-28 15:45:00,61.73,61.88,61.73,61.88,114323.0,54.4466,54.5789,54.4466,54.5789,114323.0
2018-11-28 15:50:00,61.88,61.89,61.85,61.85,139904.0,54.5789,54.5877,54.5525,54.5525,139904.0
2018-11-28 15:55:00,61.85,61.87,61.81,61.85,174946.0,54.5525,54.5701,54.5172,54.5525,174946.0
2018-11-29 09:30:00,61.23,61.28,61.2,61.21,76914.0,54.0056,54.0497,53.9791,53.988,76914.0
2018-11-29 09:35:00,61.2,61.26,61.14,61.24,90824.0,53.9791,54.0321,53.9262,54.0144,90824.0
2018-11-29 09:40:00,61.24,61.24,61.16,61.19,63996.0,54.0144,54.0144,53.9439,53.9703,63996.0
2018-11-29 09:45:00,61.19,61.2,61.13,61.13,43156.0,53.9703,53.9791,53.9174,53.9174,43156.0
2018-11-29 09:50:00,61.13,61.2,61.13,61.18,24726.0,53.9174,53.9791,53.9174,53.9615,24726.0
2018-11-29 09:55:00,61.17,61.21,61.15,61.19,16700.0,53.9527,53.988,53.935,53.9703,16700.0
2018-11-29 10:00:00,61.19,61.22,61.13,61.13,37631.0,53.9703,53.9968,53.9174,53.9174,37631.0
2018-11-29 10:05:00,61.13,61.2,61.12,61.19,64879.0,53.9174,53.9791,53.9086,53.9703,64879.0
2018-11-29 10:10:00,61.18,61.18,61.14,61.16,9828.0,53.9615,53.9615,53.9262,53.9439,9828.0
2018-11-29 10:15:00,61.16,61.16,61.09,61.1,29547.0,53.9439,53.9439,53.8821,53.8909,29547.0
2018-11-29 10:20:00,61.1,61.12,61.09,61.1,35182.0,53.8909,53.9086,53.8821,53.8909,35182.0
2018-11-29 10:25:00,61.1,61.12,61.08,61.08,16123.0,53.8909,53.9086,53.8733,53.8733,16123.0
2018-11-29 10:30:00,61.08,61.37,61.08,61.16,403821.0,53.8733,54.1291,53.8733,53.9439,403821.0
2018-11-29 10:35:00,61.16,61.2,61.11,61.11,38876.0,53.9439,53.9791,53.8998,53.8998,38876.0
2018-11-29 10:40:00,61.11,61.12,60.95,60.98,43933.0,53.8998,53.9086,53.7586,53.7851,43933.0
2018-11-29 10:45:00,60.98,61.0,60.9,60.91,37964.0,53.7851,53.8027,53.7145,53.7234,37964.0
2018-11-29 10:50:00,60.91,60.95,60.87,60.91,32866.0,53.7234,53.7586,53.6881,53.7234,32866.0
2018-11-29 10:55:00,60.91,60.98,60.88,60.97,25614.0,53.7234,53.7851,53.6969,53.7763,25614.0
2018-11-29 11:00:00,60.97,61.01,60.94,60.99,40050.0,53.7763,53.8116,53.7498,53.7939,40050.0
2018-11-29 11:05:00,61.0,61.07,61.0,61.05,71111.0,53.8027,53.8645,53.8027,53.8468,71111.0
2018-11-29 11:10:00,61.05,61.06,61.01,61.06,37217.0,53.8468,53.8557,53.8116,53.8557,37217.0
2018-11-29 11:15:00,61.06,61.09,61.02,61.03,14227.0,53.8557,53.8821,53.8204,53.8292,14227.0
2018-11-29 11:20:00,61.03,61.16,61.01,61.1,127464.0,53.8292,53.9439,53.8116,53.8909,127464.0
2018-11-29 11:25:00,61.1,61.17,61.06,61.13,48502.0,53.8909,53.9527,53.8557,53.9174,48502.0
2018-11-29 11:30:00,61.13,61.21,61.07,61.18,68686.0,53.9174,53.988,53.8645,53.9615,68686.0
2018-11-29 11:35:00,61.2,61.25,61.16,61.24,63057.0,53.9791,54.0232,53.9439,54.0144,63057.0
2018-11-29 11:40:00,61.23,61.27,61.23,61.25,63282.0,54.0056,54.0409,54.0056,54.0232,63282.0
2018-11-29 11:45:00,61.25,61.27,61.22,61.25,71416.0,54.0232,54.0409,53.9968,54.0232,71416.0
2018-11-29 11:50:00,61.25,61.34,61.21,61.34,140176.0,54.0232,54.1026,53.988,54.1026,140176.0
2018-11-29 11:55:00,61.33,61.34,61.25,61.25,58870.0,54.0938,54.1026,54.0232,54.0232,58870.0
2018-11-29 12:00:00,61.25,61.27,61.22,61.26,26820.0,54.0232,54.0409,53.9968,54.0321,26820.0
2018-11-29 12:05:00,61.25,61.26,61.17,61.24,37059.0,54.0232,54.0321,53.9527,54.0144,37059.0
2018-11-29 12:10:00,61.24,61.24,61.19,61.2,15634.0,54.0144,54.0144,53.9703,53.9791,15634.0
2018-11-29 12:15:00,61.19,61.25,61.19,61.24,23533.0,53.9703,54.0232,53.9703,54.0144,23533.0
2018-11-29 12:20:00,61.23,61.27,61.23,61.25,21772.0,54.0056,54.0409,54.0056,54.0232,21772.0
2018-11-29 12:25:00,61.28,61.29,61.26,61.27,44492.0,54.0497,54.0585,54.0321,54.0409,44492.0
2018-11-29 12:30:00,61.27,61.3,61.27,61.29,26874.0,54.0409,54.0673,54.0409,54.0585,26874.0
2018-11-29 12:35:00,61.29,61.3,61.26,61.3,37892.0,54.0585,54.0673,54.0321,54.0673,37892.0
2018-11-29 12:40:00,61.29,61.32,61.29,61.29,15325.0,54.0585,54.085,54.0585,54.0585,15325.0
2018-11-29 12:45:00,61.29,61.31,61.27,61.29,6994.0,54.0585,54.0762,54.0409,54.0585,6994.0
2018-11-29 12:50:00,61.3,61.32,61.26,61.28,33580.0,54.0673,54.085,54.0321,54.0497,33580.0
2018-11-29 12:55:00,61.29,61.35,61.28,61.32,17500.0,54.0585,54.1114,54.0497,54.085,17500.0
2018-11-29 13:00:00,61.31,61.34,61.31,61.33,10873.0,54.0762,54.1026,54.0762,54.0938,10873.0
2018-11-29 13:05:00,61.32,61.32,61.25,61.25,25189.0,54.085,54.085,54.0232,54.0232,25189.0
2018-11-29 13:10:00,61.24,61.26,61.21,61.23,35553.0,54.0144,54.0321,53.988,54.0056,35553.0
2018-11-29 13:15:00,61.22,61.29,61.21,61.29,15923.0,53.9968,54.0585,53.988,54.0585,15923.0
2018-11-29 13:20:00,61.3,61.32,61.28,61.3,22180.0,54.0673,54.085,54.0497,54.0673,22180.0
2018-11-29 13:25:00,61.3,61.33,61.3,61.32,14882.0,54.0673,54.0938,54.0673,54.085,14882.0
2018-11-29 13:30:00,61.32,61.34,61.31,61.32,18047.0,54.085,54.1026,54.0762,54.085,18047.0
2018-11-29 13:35:00,61.32,61.32,61.3,61.31,12489.0,54.085,54.085,54.0673,54.0762,12489.0
2018-11-29 13:40:00,61.32,61.33,61.31,61.32,21908.0,54.085,54.0938,54.0762,54.085,21908.0
2018-11-29 13:45:00,61.32,61.39,61.31,61.38,33268.0,54.085,54.1467,54.0762,54.1379,33268.0
2018-11-29 13:50:00,61.38,61.39,61.34,61.34,19893.0,54.1379,54.1467,54.1026,54.1026,19893.0
2018-11-29 13:55:00,61.34,61.35,61.32,61.32,21324.0,54.1026,54.1114,54.085,54.085,21324.0
2018-11-29 14:00:00,61.32,61.4,61.27,61.37,112893.0,54.085,54.1556,54.0409,54.1291,112893.0
2018-11-29 14:05:00,61.36,61.4,61.32,61.38,29642.0,54.1203,54.1556,54.085,54.1379,29642.0
2018-11-29 14:10:00,61.38,61.47,61.38,61.44,27054.0,54.1379,54.2173,54.1379,54.1908,27054.0
2018-11-29 14:15:00,61.44,61.46,61.41,61.45,11535.0,54.1908,54.2085,54.1644,54.1997,11535.0
2018-11-29 14:20:00,61.46,61.48,61.43,61.45,18113.0,54.2085,54.2261,54.182,54.1997,18113.0
2018-11-29 14:25:00,61.45,61.49,61.45,61.47,9200.0,54.1997,54.2349,54.1997,54.2173,9200.0
2018-11-29 14:30:00,61.47,61.52,61.46,61.51,69768.0,54.2173,54.2614,54.2085,54.2526,69768.0
2018-11-29 14:35:00,61.5,61.5,61.47,61.47,8930.0,54.2438,54.2438,54.2173,54.2173,8930.0
2018-11-29 14:40:00,61.48,61.52,61.48,61.52,55893.0,54.2261,54.2614,54.2261,54.2614,55893.0
2018-11-29 14:45:00,61.53,61.53,61.45,61.48,25218.0,54.2702,54.2702,54.1997,54.2261,25218.0
2018-11-29 14:50:00,61.48,61.55,61.48,61.53,23198.0,54.2261,54.2879,54.2261,54.2702,23198.0
2018-11-29 14:55:00,61.52,61.56,61.52,61.54,17761.0,54.2614,54.2967,54.2614,54.279,17761.0
2018-11-29 15:00:00,61.55,61.6,61.54,61.59,31457.0,54.2879,54.332,54.279,54.3231,31457.0
2018-11-29 15:05:00,61.58,61.58,61.55,61.58,29790.0,54.3143,54.3143,54.2879,54.3143,29790.0
2018-11-29 15:10:00,61.58,61.59,61.53,61.56,34597.0,54.3143,54.3231,54.2702,54.2967,34597.0
2018-11-29 15:15:00,61.56,61.57,61.52,61.52,16938.0,54.2967,54.3055,54.2614,54.2614,16938.0
2018-11-29 15:20:00,61.52,61.58,61.5,61.51,31061.0,54.2614,54.3143,54.2438,54.2526,31061.0
2018-11-29 15:25:00,61.51,61.56,61.48,61.55,21393.0,54.2526,54.2967,54.2261,54.2879,21393.0
2018-11-29 15:30:00,61.54,61.54,61.49,61.54,31795.0,54.279,54.279,54.2349,54.279,31795.0
2018-11-29 15:35:00,61.54,61.55,61.5,61.51,45598.0,54.279,54.2879,54.2438,54.2526,45598.0
2018-11-29 15:40:00,61.51,61.55,61.5,61.55,48973.0,54.2526,54.2879,54.2438,54.2879,48973.0
2018-11-29 15:45:00,61.53,61.57,61.47,61.5,53275.0,54.2702,54.3055,54.2173,54.2438,53275.0
2018-11-29 15:50:00,61.5,61.51,61.43,61.47,52029.0,54.2438,54.2526,54.182,54.2173,52029.0
2018-11-29 15:55:00,61.46,61.46,61.23,61.24,168506.0,54.2085,54.2085,54.0056,54.0144,168506.0
2018-11-30 09:30:00,60.53,60.59,60.38,60.39,163229.0,53.3882,53.4411,53.2559,53.2647,163229.0
2018-11-30 09:35:00,60.39,60.44,60.36,60.44,75122.0,53.2647,53.3088,53.2383,53.3088,75122.0
2018-11-30 09:40:00,60.44,60.46,60.38,60.41,41909.0,53.3088,53.3265,53.2559,53.2824,41909.0
2018-11-30 09:45:00,60.41,60.46,60.4,60.44,62288.0,53.2824,53.3265,53.2735,53.3088,62288.0
2018-11-30 09:50:00,60.43,60.43,60.36,60.42,66933.0,53.3,53.3,53.2383,53.2912,66933.0
2018-11-30 09:55:00,60.41,60.44,60.38,60.43,47610.0,53.2824,53.3088,53.2559,53.3,47610.0
2018-11-30 10:00:00,60.43,60.44,60.39,60.42,29766.0,53.3,53.3088,53.2647,53.2912,29766.0
2018-11-30 10:05:00,60.41,60.46,60.39,60.46,24583.0,53.2824,53.3265,53.2647,53.3265,24583.0
2018-11-30 10:10:00,60.46,60.5,60.44,60.48,54223.0,53.3265,53.3617,53.3088,53.3441,54223.0
2018-11-30 10:15:00,60.48,60.48,60.38,60.39,93331.0,53.3441,53.3441,53.2559,53.2647,93331.0
2018-11-30 10:20:00,60.39,60.4,60.36,60.37,57839.0,53.2647,53.2735,53.2383,53.2471,57839.0
2018-11-30 10:25:00,60.37,60.4,60.33,60.35,105782.0,53.2471,53.2735,53.2118,53.2294,105782.0
2018-11-30 10:30:00,60.36,60.44,60.36,60.43,56064.0,53.2383,53.3088,53.2383,53.3,56064.0
2018-11-30 10:35:00,60.43,60.48,60.43,60.46,71887.0,53.3,53.3441,53.3,53.3265,71887.0
2018-11-30 10:40:00,60.46,60.5,60.45,60.47,57434.0,53.3265,53.3617,53.3176,53.3353,57434.0
2018-11-30 10:45:00,60.48,60.48,60.44,60.47,27224.0,53.3441,53.3441,53.3088,53.3353,27224.0
2018-11-30 10:50:00,60.47,60.54,60.46,60.53,48006.0,53.3353,53.397,53.3265,53.3882,48006.0
2018-11-30 10:55:00,60.53,60.53,60.47,60.51,28491.0,53.3882,53.3882,53.3353,53.3706,28491.0
2018-11-30 11:00:00,60.5,60.51,60.46,60.49,24533.0,53.3617,53.3706,53.3265,53.3529,24533.0
2018-11-30 11:05:00,60.48,60.5,60.46,60.49,16358.0,53.3441,53.3617,53.3265,53.3529,16358.0
2018-11-30 11:10:00,60.5,60.51,60.45,60.47,13821.0,53.3617,53.3706,53.3176,53.3353,13821.0
2018-11-30 11:15:00,60.47,60.49,60.45,60.49,18605.0,53.3353,53.3529,53.3176,53.3529,18605.0
2018-11-30 11:20:00,60.5,60.53,60.49,60.51,28975.0,53.3617,53.3882,53.3529,53.3706,28975.0
2018-11-30 11:25:00,60.51,60.52,60.46,60.47,25623.0,53.3706,53.3794,53.3265,53.3353,25623.0
2018-11-30 11:30:00,60.46,60.52,60.41,60.48,39458.0,53.3265,53.3794,53.2824,53.3441,39458.0
2018-11-30 11:35:00,60.48,60.53,60.47,60.52,14780.0,53.3441,53.3882,53.3353,53.3794,14780.0
2018-11-30 11:40:00,60.53,60.59,60.53,60.58,22151.0,53.3882,53.4411,53.3882,53.4323,22151.0
2018-11-30 11:45:00,60.58,60.64,60.57,60.62,21489.0,53.4323,53.4852,53.4235,53.4676,21489.0
2018-11-30 11:50:00,60.63,60.63,60.59,60.61,11851.0,53.4764,53.4764,53.4411,53.4588,11851.0
2018-11-30 11:55:00,60.61,60.68,60.6,60.66,17331.0,53.4588,53.5205,53.4499,53.5029,17331.0
2018-11-30 12:00:00,60.66,60.7,60.63,60.65,41771.0,53.5029,53.5381,53.4764,53.494,41771.0
2018-11-30 12:05:00,60.65,60.67,60.62,60.65,45876.0,53.494,53.5117,53.4676,53.494,45876.0
2018-11-30 12:10:00,60.64,60.66,60.62,60.63,13750.0,53.4852,53.5029,53.4676,53.4764,13750.0
2018-11-30 12:15:00,60.64,60.65,60.62,60.63,14056.0,53.4852,53.494,53.4676,53.4764,14056.0
2018-11-30 12:20:00,60.62,60.63,60.6,60.6,11158.0,53.4676,53.4764,53.4499,53.4499,11158.0
2018-11-30 12:25:00,60.6,60.61,60.56,60.57,19299.0,53.4499,53.4588,53.4147,53.4235,19299.0
2018-11-30 12:30:00,60.57,60.59,60.56,60.58,14114.0,53.4235,53.4411,53.4147,53.4323,14114.0
2018-11-30 12:35:00,60.58,60.58,60.56,60.56,9791.0,53.4323,53.4323,53.4147,53.4147,9791.0
2018-11-30 12:40:00,60.57,60.59,60.51,60.52,17145.0,53.4235,53.4411,53.3706,53.3794,17145.0
2018-11-30 12:45:00,60.51,60.56,60.51,60.54,18328.0,53.3706,53.4147,53.3706,53.397,18328.0
2018-11-30 12:50:00,60.54,60.54,60.51,60.51,9407.0,53.397,53.397,53.3706,53.3706,9407.0
2018-11-30 12:55:00,60.52,60.52,60.49,60.49,12300.0,53.3794,53.3794,53.3529,53.3529,12300.0
2018-11-30 13:00:00,60.49,60.5,60.48,60.48,7938.0,53.3529,53.3617,53.3441,53.3441,7938.0
2018-11-30 13:05:00,60.48,60.49,60.46,60.46,61999.0,53.3441,53.3529,53.3265,53.3265,61999.0
2018-11-30 13:10:00,60.45,60.49,60.45,60.49,40368.0,53.3176,53.3529,53.3176,53.3529,40368.0
2018-11-30 13:15:00,60.49,60.55,60.49,60.54,20172.0,53.3529,53.4058,53.3529,53.397,20172.0
2018-11-30 13:20:00,60.54,60.57,60.53,60.56,14286.0,53.397,53.4235,53.3882,53.4147,14286.0
2018-11-30 13:25:00,60.56,60.57,60.55,60.55,11521.0,53.4147,53.4235,53.4058,53.4058,11521.0
2018-11-30 13:30:00,60.55,60.65,60.53,60.64,83818.0,53.4058,53.494,53.3882,53.4852,83818.0
2018-11-30 13:35:00,60.64,60.68,60.62,60.63,22647.0,53.4852,53.5205,53.4676,53.4764,22647.0
2018-11-30 13:40:00,60.63,60.63,60.6,60.61,17780.0,53.4764,53.4764,53.4499,53.4588,17780.0
2018-11-30 13:45:00,60.61,60.66,60.6,60.65,17730.0,53.4588,53.5029,53.4499,53.494,17730.0
2018-11-30 13:50:00,60.66,60.73,60.66,60.68,18805.0,53.5029,53.5646,53.5029,53.5205,18805.0
2018-11-30 13:55:00,60.68,60.71,60.66,60.7,19597.0,53.5205,53.547,53.5029,53.5381,19597.0
2018-11-30 14:00:00,60.7,60.7,60.65,60.68,32200.0,53.5381,53.5381,53.494,53.5205,32200.0
2018-11-30 14:05:00,60.68,60.71,60.68,60.68,15966.0,53.5205,53.547,53.5205,53.5205,15966.0
2018-11-30 14:10:00,60.68,60.69,60.67,60.67,13260.0,53.5205,53.5293,53.5117,53.5117,13260.0
2018-11-30 14:15:00,60.67,60.71,60.63,60.64,16558.0,53.5117,53.547,53.4764,53.4852,16558.0
2018-11-30 14:20:00,60.65,60.67,60.65,60.67,13750.0,53.494,53.5117,53.494,53.5117,13750.0
2018-11-30 14:25:00,60.66,60.66,60.64,60.66,14459.0,53.5029,53.5029,53.4852,53.5029,14459.0
2018-11-30 14:30:00,60.66,60.68,60.62,60.63,29218.0,53.5029,53.5205,53.4676,53.4764,29218.0
2018-11-30 14:35:00,60.62,60.64,60.59,60.6,25201.0,53.4676,53.4852,53.4411,53.4499,25201.0
2018-11-30 14:40:00,60.61,60.67,60.6,60.66,21346.0,53.4588,53.5117,53.4499,53.5029,21346.0
2018-11-30 14:45:00,60.67,60.67,60.62,60.64,14608.0,53.5117,53.5117,53.4676,53.4852,14608.0
2018-11-30 14:50:00,60.65,60.66,60.63,60.63,15811.0,53.494,53.5029,53.4764,53.4764,15811.0
2018-11-30 14:55:00,60.64,60.65,60.58,60.6,55329.0,53.4852,53.494,53.4323,53.4499,55329.0
2018-11-30 15:00:00,60.61,60.62,60.56,60.58,70181.0,53.4588,53.4676,53.4147,53.4323,70181.0
2018-11-30 15:05:00,60.57,60.65,60.56,60.64,76227.0,53.4235,53.494,53.4147,53.4852,76227.0
2018-11-30 15:10:00,60.64,60.67,60.61,60.67,21483.0,53.4852,53.5117,53.4588,53.5117,21483.0
2018-11-30 15:15:00,60.67,60.71,60.66,60.7,34499.0,53.5117,53.547,53.5029,53.5381,34499.0
2018-11-30 15:20:00,60.7,60.76,60.7,60.73,39370.0,53.5381,53.5911,53.5381,53.5646,39370.0
2018-11-30 15:25:00,60.73,60.73,60.65,60.66,51397.0,53.5646,53.5646,53.494,53.5029,51397.0
2018-11-30 15:30:00,60.66,60.7,60.65,60.66,46103.0,53.5029,53.5381,53.494,53.5029,46103.0
2018-11-30 15:35:00,60.66,60.68,60.63,60.67,53261.0,53.5029,53.5205,53.4764,53.5117,53261.0
2018-11-30 15:40:00,60.67,60.68,60.61,60.62,38783.0,53.5117,53.5205,53.4588,53.4676,38783.0
2018-11-30 15:45:00,60.61,60.61,60.56,60.58,84064.0,53.4588,53.4588,53.4147,53.4323,84064.0
2018-11-30 15:50:00,60.59,60.6,60.55,60.59,87830.0,53.4411,53.4499,53.4058,53.4411,87830.0
2018-11-30 15:55:00,60.59,60.7,60.59,60.65,214184.0,53.4411,53.5381,53.4411,53.494,214184.0
2018-12-03 09:30:00,62.29,62.31,62.14,62.25,175092.0,54.9405,54.9582,54.8082,54.9053,175092.0
2018-12-03 09:35:00,62.25,62.27,62.18,62.18,122858.0,54.9053,54.9229,54.8435,54.8435,122858.0
2018-12-03 09:40:00,62.18,62.2,62.13,62.19,129530.0,54.8435,54.8612,54.7994,54.8523,129530.0
2018-12-03 09:45:00,62.2,62.21,62.1,62.1,88629.0,54.8612,54.87,54.773,54.773,88629.0
2018-12-03 09:50:00,62.11,62.12,62.03,62.05,100998.0,54.7818,54.7906,54.7112,54.7289,100998.0
2018-12-03 09:55:00,62.03,62.05,61.97,62.0,91165.0,54.7112,54.7289,54.6583,54.6848,91165.0
2018-12-03 10:00:00,62.03,62.05,61.98,62.03,63266.0,54.7112,54.7289,54.6671,54.7112,63266.0
2018-12-03 10:05:00,62.03,62.09,62.03,62.08,61411.0,54.7112,54.7641,54.7112,54.7553,61411.0
2018-12-03 10:10:00,62.08,62.09,61.98,61.99,62919.0,54.7553,54.7641,54.6671,54.6759,62919.0
2018-12-03 10:15:00,61.99,62.09,61.99,62.07,29696.0,54.6759,54.7641,54.6759,54.7465,29696.0
2018-12-03 10:20:00,62.08,62.19,62.06,62.19,38508.0,54.7553,54.8523,54.7377,54.8523,38508.0
2018-12-03 10:25:00,62.19,62.25,62.19,62.21,69648.0,54.8523,54.9053,54.8523,54.87,69648.0
2018-12-03 10:30:00,62.21,62.22,62.18,62.21,55138.0,54.87,54.8788,54.8435,54.87,55138.0
2018-12-03 10:35:00,62.21,62.23,62.15,62.15,36258.0,54.87,54.8876,54.8171,54.8171,36258.0
2018-12-03 10:40:00,62.14,62.15,62.08,62.14,57338.0,54.8082,54.8171,54.7553,54.8082,57338.0
2018-12-03 10:45:00,62.14,62.16,62.02,62.04,40476.0,54.8082,54.8259,54.7024,54.72,40476.0
2018-12-03 10:50:00,62.04,62.07,61.95,62.02,57283.0,54.72,54.7465,54.6407,54.7024,57283.0
2018-12-03 10:55:00,62.01,62.03,61.97,62.0,30132.0,54.6936,54.7112,54.6583,54.6848,30132.0
2018-12-03 11:00:00,62.0,62.07,61.96,62.06,90520.0,54.6848,54.7465,54.6495,54.7377,90520.0
2018-12-03 11:05:00,62.06,62.13,62.05,62.12,34537.0,54.7377,54.7994,54.7289,54.7906,34537.0
2018-12-03 11:10:00,62.12,62.14,62.05,62.07,78924.0,54.7906,54.8082,54.7289,54.7465,78924.0
2018-12-03 11:15:00,62.08,62.12,62.07,62.12,30088.0,54.7553,54.7906,54.7465,54.7906,30088.0
2018-12-03 11:20:00,62.12,62.13,62.06,62.07,38491.0,54.7906,54.7994,54.7377,54.7465,38491.0
2018-12-03 11:25:00,62.08,62.1,62.04,62.1,53219.0,54.7553,54.773,54.72,54.773,53219.0
2018-12-03 11:30:00,62.12,62.13,62.04,62.04,37920.0,54.7906,54.7994,54.72,54.72,37920.0
2018-12-03 11:35:00,62.04,62.06,62.0,62.03,25230.0,54.72,54.7377,54.6848,54.7112,25230.0
2018-12-03 11:40:00,62.03,62.03,61.92,61.94,121546.0,54.7112,54.7112,54.6142,54.6318,121546.0
2018-12-03 11:45:00,61.93,61.94,61.88,61.93,35402.0,54.623,54.6318,54.5789,54.623,35402.0
2018-12-03 11:50:00,61.92,61.94,61.92,61.93,45862.0,54.6142,54.6318,54.6142,54.623,45862.0
2018-12-03 11:55:00,61.93,61.94,61.89,61.92,21226.0,54.623,54.6318,54.5877,54.6142,21226.0
2018-12-03 12:00:00,61.92,61.97,61.92,61.94,44229.0,54.6142,54.6583,54.6142,54.6318,44229.0
2018-12-03 12:05:00,61.96,62.03,61.95,62.02,40871.0,54.6495,54.7112,54.6407,54.7024,40871.0
2018-12-03 12:10:00,62.02,62.04,62.0,62.01,22258.0,54.7024,54.72,54.6848,54.6936,22258.0
2018-12-03 12:15:00,62.01,62.08,62.01,62.07,14131.0,54.6936,54.7553,54.6936,54.7465,14131.0
2018-12-03 12:20:00,62.07,62.12,62.05,62.12,32711.0,54.7465,54.7906,54.7289,54.7906,32711.0
2018-12-03 12:25:00,62.12,62.16,62.12,62.15,22578.0,54.7906,54.8259,54.7906,54.8171,22578.0
2018-12-03 12:30:00,62.16,62.2,62.15,62.2,36102.0,54.8259,54.8612,54.8171,54.8612,36102.0
2018-12-03 12:35:00,62.2,62.23,62.2,62.21,22290.0,54.8612,54.8876,54.8612,54.87,22290.0
2018-12-03 12:40:00,62.21,62.22,62.18,62.2,30951.0,54.87,54.8788,54.8435,54.8612,30951.0
2018-12-03 12:45:00,62.2,62.2,62.16,62.18,28736.0,54.8612,54.8612,54.8259,54.8435,28736.0
2018-12-03 12:50:00,62.18,62.21,62.16,62.17,34722.0,54.8435,54.87,54.8259,54.8347,34722.0
2018-12-03 12:55:00,62.17,62.22,62.17,62.22,18928.0,54.8347,54.8788,54.8347,54.8788,18928.0
2018-12-03 13:00:00,62.23,62.28,62.23,62.28,23888.0,54.8876,54.9317,54.8876,54.9317,23888.0
2018-12-03 13:05:00,62.28,62.29,62.25,62.28,32562.0,54.9317,54.9405,54.9053,54.9317,32562.0
2018-12-03 13:10:00,62.29,62.33,62.29,62.32,69582.0,54.9405,54.9758,54.9405,54.967,69582.0
2018-12-03 13:15:00,62.33,62.36,62.33,62.33,29119.0,54.9758,55.0023,54.9758,54.9758,29119.0
2018-12-03 13:20:00,62.33,62.37,62.32,62.36,16537.0,54.9758,55.0111,54.967,55.0023,16537.0
2018-12-03 13:25:00,62.37,62.37,62.32,62.33,34994.0,55.0111,55.0111,54.967,54.9758,34994.0
2018-12-03 13:30:00,62.33,62.33,62.27,62.27,16852.0,54.9758,54.9758,54.9229,54.9229,16852.0
2018-12-03 13:35:00,62.28,62.28,62.24,62.24,38872.0,54.9317,54.9317,54.8964,54.8964,38872.0
2018-12-03 13:40:00,62.24,62.26,62.23,62.26,29123.0,54.8964,54.9141,54.8876,54.9141,29123.0
2018-12-03 13:45:00,62.26,62.29,62.19,62.19,61234.0,54.9141,54.9405,54.8523,54.8523,61234.0
2018-12-03 13:50:00,62.19,62.24,62.19,62.23,35608.0,54.8523,54.8964,54.8523,54.8876,35608.0
2018-12-03 13:55:00,62.23,62.23,62.18,62.21,21577.0,54.8876,54.8876,54.8435,54.87,21577.0
2018-12-03 14:00:00,62.22,62.26,62.18,62.2,34834.0,54.8788,54.9141,54.8435,54.8612,34834.0
2018-12-03 14:05:00,62.21,62.22,62.11,62.14,65667.0,54.87,54.8788,54.7818,54.8082,65667.0
2018-12-03 14:10:00,62.14,62.23,62.14,62.2,59461.0,54.8082,54.8876,54.8082,54.8612,59461.0
2018-12-03 14:15:00,62.2,62.27,62.2,62.26,41988.0,54.8612,54.9229,54.8612,54.9141,41988.0
2018-12-03 14:20:00,62.26,62.28,62.21,62.21,23452.0,54.9141,54.9317,54.87,54.87,23452.0
2018-12-03 14:25:00,62.22,62.28,62.22,62.26,41892.0,54.8788,54.9317,54.8788,54.9141,41892.0
2018-12-03 14:30:00,62.27,62.3,62.25,62.28,20661.0,54.9229,54.9494,54.9053,54.9317,20661.0
2018-12-03 14:35:00,62.28,62.31,62.27,62.28,18368.0,54.9317,54.9582,54.9229,54.9317,18368.0
2018-12-03 14:40:00,62.29,62.3,62.24,62.26,19576.0,54.9405,54.9494,54.8964,54.9141,19576.0
2018-12-03 14:45:00,62.25,62.27,62.25,62.26,29154.0,54.9053,54.9229,54.9053,54.9141,29154.0
2018-12-03 14:50:00,62.25,62.28,62.18,62.19,32475.0,54.9053,54.9317,54.8435,54.8523,32475.0
2018-12-03 14:55:00,62.18,62.21,62.17,62.21,29272.0,54.8435,54.87,54.8347,54.87,29272.0
2018-12-03 15:00:00,62.2,62.23,62.17,62.2,47576.0,54.8612,54.8876,54.8347,54.8612,47576.0
2018-12-03 15:05:00,62.2,62.28,62.19,62.25,48826.0,54.8612,54.9317,54.8523,54.9053,48826.0
2018-12-03 15:10:00,62.26,62.33,62.26,62.33,68010.0,54.9141,54.9758,54.9141,54.9758,68010.0
2018-12-03 15:15:00,62.34,62.36,62.3,62.32,41167.0,54.9846,55.0023,54.9494,54.967,41167.0
2018-12-03 15:20:00,62.31,62.33,62.26,62.27,37642.0,54.9582,54.9758,54.9141,54.9229,37642.0
2018-12-03 15:25:00,62.27,62.29,62.24,62.28,35486.0,54.9229,54.9405,54.8964,54.9317,35486.0
2018-12-03 15:30:00,62.29,62.36,62.25,62.35,59305.0,54.9405,55.0023,54.9053,54.9935,59305.0
2018-12-03 15:35:00,62.34,62.41,62.33,62.37,60862.0,54.9846,55.0464,54.9758,55.0111,60862.0
2018-12-03 15:40:00,62.38,62.39,62.36,62.37,85280.0,55.0199,55.0287,55.0023,55.0111,85280.0
2018-12-03 15:45:00,62.38,62.39,62.31,62.34,66384.0,55.0199,55.0287,54.9582,54.9846,66384.0
2018-12-03 15:50:00,62.35,62.35,62.26,62.26,66701.0,54.9935,54.9935,54.9141,54.9141,66701.0
2018-12-03 15:55:00,62.27,62.32,62.24,62.31,283000.0,54.9229,54.967,54.8964,54.9582,283000.0
2018-12-04 09:30:00,62.09,62.14,62.02,62.04,40617.0,54.7641,54.8082,54.7024,54.72,40617.0
2018-12-04 09:35:00,62.04,62.13,62.03,62.1,20890.0,54.72,54.7994,54.7112,54.773,20890.0
2018-12-04 09:40:00,62.1,62.11,61.98,61.99,26744.0,54.773,54.7818,54.6671,54.6759,26744.0
2018-12-04 09:45:00,61.98,62.0,61.94,61.97,20857.0,54.6671,54.6848,54.6318,54.6583,20857.0
2018-12-04 09:50:00,61.97,61.99,61.87,61.91,52298.0,54.6583,54.6759,54.5701,54.6054,52298.0
2018-12-04 09:55:00,61.92,61.97,61.89,61.93,126224.0,54.6142,54.6583,54.5877,54.623,126224.0
2018-12-04 10:00:00,61.93,61.99,61.92,61.96,68391.0,54.623,54.6759,54.6142,54.6495,68391.0
2018-12-04 10:05:00,61.95,61.99,61.93,61.98,46168.0,54.6407,54.6759,54.623,54.6671,46168.0
2018-12-04 10:10:00,61.98,62.01,61.91,61.91,39056.0,54.6671,54.6936,54.6054,54.6054,39056.0
2018-12-04 10:15:00,61.9,62.01,61.88,61.9,53740.0,54.5966,54.6936,54.5789,54.5966,53740.0
2018-12-04 10:20:00,61.9,61.91,61.86,61.86,27686.0,54.5966,54.6054,54.5613,54.5613,27686.0
2018-12-04 10:25:00,61.87,61.92,61.84,61.92,56194.0,54.5701,54.6142,54.5436,54.6142,56194.0
2018-12-04 10:30:00,61.92,61.92,61.86,61.87,36352.0,54.6142,54.6142,54.5613,54.5701,36352.0
2018-12-04 10:35:00,61.88,61.93,61.84,61.9,78008.0,54.5789,54.623,54.5436,54.5966,78008.0
2018-12-04 10:40:00,61.9,61.93,61.87,61.89,106306.0,54.5966,54.623,54.5701,54.5877,106306.0
2018-12-04 10:45:00,61.89,61.93,61.86,61.92,70576.0,54.5877,54.623,54.5613,54.6142,70576.0
2018-12-04 10:50:00,61.92,61.95,61.91,61.94,55945.0,54.6142,54.6407,54.6054,54.6318,55945.0
2018-12-04 10:55:00,61.94,61.96,61.89,61.9,159311.0,54.6318,54.6495,54.5877,54.5966,159311.0
2018-12-04 11:00:00,61.9,61.91,61.84,61.91,138271.0,54.5966,54.6054,54.5436,54.6054,138271.0
2018-12-04 11:05:00,61.9,61.97,61.89,61.94,59432.0,54.5966,54.6583,54.5877,54.6318,59432.0
2018-12-04 11:10:00,61.94,61.95,61.91,61.92,48968.0,54.6318,54.6407,54.6054,54.6142,48968.0
2018-12-04 11:15:00,61.91,61.93,61.88,61.92,41987.0,54.6054,54.623,54.5789,54.6142,41987.0
2018-12-04 11:20:00,61.91,61.93,61.89,61.9,79491.0,54.6054,54.623,54.5877,54.5966,79491.0
2018-12-04 11:25:00,61.89,61.91,61.86,61.88,28328.0,54.5877,54.6054,54.5613,54.5789,28328.0
2018-12-04 11:30:00,61.88,61.88,61.83,61.85,61916.0,54.5789,54.5789,54.5348,54.5525,61916.0
2018-12-04 11:35:00,61.84,61.85,61.82,61.84,43911.0,54.5436,54.5525,54.526,54.5436,43911.0
2018-12-04 11:40:00,61.85,61.88,61.83,61.84,23000.0,54.5525,54.5789,54.5348,54.5436,23000.0
2018-12-04 11:45:00,61.83,61.85,61.81,61.84,20170.0,54.5348,54.5525,54.5172,54.5436,20170.0
2018-12-04 11:50:00,61.83,61.84,61.81,61.83,21418.0,54.5348,54.5436,54.5172,54.5348,21418.0
2018-12-04 11:55:00,61.84,61.84,61.74,61.75,46224.0,54.5436,54.5436,54.4554,54.4643,46224.0
2018-12-04 12:00:00,61.74,61.74,61.64,61.65,80074.0,54.4554,54.4554,54.3672,54.3761,80074.0
2018-12-04 12:05:00,61.65,61.65,61.48,61.5,280718.0,54.3761,54.3761,54.2261,54.2438,280718.0
2018-12-04 12:10:00,61.5,61.5,61.38,61.39,126897.0,54.2438,54.2438,54.1379,54.1467,126897.0
2018-12-04 12:15:00,61.39,61.44,61.36,61.42,259271.0,54.1467,54.1908,54.1203,54.1732,259271.0
2018-12-04 12:20:00,61.41,61.41,61.32,61.33,44741.0,54.1644,54.1644,54.085,54.0938,44741.0
2018-12-04 12:25:00,61.32,61.36,61.24,61.26,78998.0,54.085,54.1203,54.0144,54.0321,78998.0
2018-12-04 12:30:00,61.26,61.26,61.1,61.24,218668.0,54.0321,54.0321,53.8909,54.0144,218668.0
2018-12-04 12:35:00,61.24,61.32,61.21,61.28,115250.0,54.0144,54.085,53.988,54.0497,115250.0
2018-12-04 12:40:00,61.28,61.34,61.26,61.29,114191.0,54.0497,54.1026,54.0321,54.0585,114191.0
2018-12-04 12:45:00,61.29,61.37,61.29,61.35,93621.0,54.0585,54.1291,54.0585,54.1114,93621.0
2018-12-04 12:50:00,61.34,61.35,61.25,61.27,46207.0,54.1026,54.1114,54.0232,54.0409,46207.0
2018-12-04 12:55:00,61.27,61.29,61.21,61.22,55594.0,54.0409,54.0585,53.988,53.9968,55594.0
2018-12-04 13:00:00,61.21,61.29,61.18,61.29,73273.0,53.988,54.0585,53.9615,54.0585,73273.0
2018-12-04 13:05:00,61.29,61.31,61.24,61.25,32212.0,54.0585,54.0762,54.0144,54.0232,32212.0
2018-12-04 13:10:00,61.24,61.28,61.19,61.19,40602.0,54.0144,54.0497,53.9703,53.9703,40602.0
2018-12-04 13:15:00,61.2,61.28,61.2,61.23,56723.0,53.9791,54.0497,53.9791,54.0056,56723.0
2018-12-04 13:20:00,61.23,61.23,61.15,61.16,51646.0,54.0056,54.0056,53.935,53.9439,51646.0
2018-12-04 13:25:00,61.16,61.16,60.92,60.99,99785.0,53.9439,53.9439,53.7322,53.7939,99785.0
2018-12-04 13:30:00,60.99,61.01,60.89,60.92,63557.0,53.7939,53.8116,53.7057,53.7322,63557.0
2018-12-04 13:35:00,60.92,60.92,60.75,60.76,73360.0,53.7322,53.7322,53.5822,53.5911,73360.0
2018-12-04 13:40:00,60.76,60.81,60.68,60.8,126506.0,53.5911,53.6352,53.5205,53.6263,126506.0
2018-12-04 13:45:00,60.79,60.92,60.77,60.87,77315.0,53.6175,53.7322,53.5999,53.6881,77315.0
2018-12-04 13:50:00,60.86,60.92,60.83,60.92,101733.0,53.6793,53.7322,53.6528,53.7322,101733.0
2018-12-04 13:55:00,60.92,61.0,60.92,60.94,92525.0,53.7322,53.8027,53.7322,53.7498,92525.0
2018-12-04 14:00:00,60.93,60.95,60.84,60.85,37167.0,53.741,53.7586,53.6616,53.6704,37167.0
2018-12-04 14:05:00,60.83,60.99,60.83,60.97,106921.0,53.6528,53.7939,53.6528,53.7763,106921.0
2018-12-04 14:10:00,60.97,61.01,60.96,60.99,55758.0,53.7763,53.8116,53.7675,53.7939,55758.0
2018-12-04 14:15:00,60.99,61.03,60.95,61.03,35128.0,53.7939,53.8292,53.7586,53.8292,35128.0
2018-12-04 14:20:00,61.03,61.03,60.96,60.96,34235.0,53.8292,53.8292,53.7675,53.7675,34235.0
2018-12-04 14:25:00,60.95,60.95,60.88,60.88,41590.0,53.7586,53.7586,53.6969,53.6969,41590.0
2018-12-04 14:30:00,60.89,61.02,60.88,60.99,62671.0,53.7057,53.8204,53.6969,53.7939,62671.0
2018-12-04 14:35:00,60.99,61.01,60.94,60.97,81991.0,53.7939,53.8116,53.7498,53.7763,81991.0
2018-12-04 14:40:00,60.97,61.0,60.95,60.98,65164.0,53.7763,53.8027,53.7586,53.7851,65164.0
2018-12-04 14:45:00,60.97,61.06,60.97,61.06,82435.0,53.7763,53.8557,53.7763,53.8557,82435.0
2018-12-04 14:50:00,61.06,61.1,61.05,61.08,27047.0,53.8557,53.8909,53.8468,53.8733,27047.0
2018-12-04 14:55:00,61.08,61.09,61.01,61.01,57603.0,53.8733,53.8821,53.8116,53.8116,57603.0
2018-12-04 15:00:00,61.02,61.02,60.95,60.99,47428.0,53.8204,53.8204,53.7586,53.7939,47428.0
2018-12-04 15:05:00,60.99,61.01,60.95,60.96,55983.0,53.7939,53.8116,53.7586,53.7675,55983.0
2018-12-04 15:10:00,60.96,61.0,60.92,60.98,54620.0,53.7675,53.8027,53.7322,53.7851,54620.0
2018-12-04 15:15:00,60.98,61.03,60.94,60.97,60395.0,53.7851,53.8292,53.7498,53.7763,60395.0
2018-12-04 15:20:00,60.97,61.02,60.87,60.88,78524.0,53.7763,53.8204,53.6881,53.6969,78524.0
2018-12-04 15:25:00,60.88,60.96,60.86,60.88,55593.0,53.6969,53.7675,53.6793,53.6969,55593.0
2018-12-04 15:30:00,60.88,60.92,60.81,60.87,88203.0,53.6969,53.7322,53.6352,53.6881,88203.0
2018-12-04 15:35:00,60.87,60.94,60.81,60.82,73628.0,53.6881,53.7498,53.6352,53.644,73628.0
2018-12-04 15:40:00,60.82,60.84,60.76,60.84,93758.0,53.644,53.6616,53.5911,53.6616,93758.0
2018-12-04 15:45:00,60.83,60.97,60.79,60.96,515087.0,53.6528,53.7763,53.6175,53.7675,515087.0
2018-12-04 15:50:00,60.96,60.98,60.82,60.86,315576.0,53.7675,53.7851,53.644,53.6793,315576.0
2018-12-04 15:55:00,60.86,60.86,60.71,60.77,491566.0,53.6793,53.6793,53.547,53.5999,491566.0
2018-12-06 09:30:00,59.5,59.5,59.36,59.48,83136.0,52.4797,52.4797,52.3562,52.4621,83136.0
2018-12-06 09:35:00,59.48,59.68,59.45,59.67,94318.0,52.4621,52.6385,52.4356,52.6297,94318.0
2018-12-06 09:40:00,59.66,59.66,59.56,59.63,124187.0,52.6208,52.6208,52.5326,52.5944,124187.0
2018-12-06 09:45:00,59.62,59.66,59.48,59.51,93376.0,52.5856,52.6208,52.4621,52.4885,93376.0
2018-12-06 09:50:00,59.5,59.51,59.31,59.32,140093.0,52.4797,52.4885,52.3121,52.321,140093.0
2018-12-06 09:55:00,59.32,59.4,59.3,59.36,95714.0,52.321,52.3915,52.3033,52.3562,95714.0
2018-12-06 10:00:00,59.36,59.49,59.32,59.47,53286.0,52.3562,52.4709,52.321,52.4533,53286.0
2018-12-06 10:05:00,59.47,59.56,59.38,59.56,67771.0,52.4533,52.5326,52.3739,52.5326,67771.0
2018-12-06 10:10:00,59.56,59.61,59.47,59.56,50472.0,52.5326,52.5767,52.4533,52.5326,50472.0
2018-12-06 10:15:00,59.56,59.65,59.54,59.56,189061.0,52.5326,52.612,52.515,52.5326,189061.0
2018-12-06 10:20:00,59.56,59.64,59.53,59.59,83185.0,52.5326,52.6032,52.5062,52.5591,83185.0
2018-12-06 10:25:00,59.58,59.68,59.54,59.66,69720.0,52.5503,52.6385,52.515,52.6208,69720.0
2018-12-06 10:30:00,59.66,59.7,59.59,59.61,59228.0,52.6208,52.6561,52.5591,52.5767,59228.0
2018-12-06 10:35:00,59.61,59.63,59.52,59.55,50873.0,52.5767,52.5944,52.4974,52.5238,50873.0
2018-12-06 10:40:00,59.56,59.62,59.5,59.61,81125.0,52.5326,52.5856,52.4797,52.5767,81125.0
2018-12-06 10:45:00,59.62,59.62,59.48,59.49,35486.0,52.5856,52.5856,52.4621,52.4709,35486.0
2018-12-06 10:50:00,59.5,59.53,59.44,59.48,71990.0,52.4797,52.5062,52.4268,52.4621,71990.0
2018-12-06 10:55:00,59.47,59.47,59.31,59.32,103701.0,52.4533,52.4533,52.3121,52.321,103701.0
2018-12-06 11:00:00,59.31,59.35,59.26,59.31,81515.0,52.3121,52.3474,52.268,52.3121,81515.0
2018-12-06 11:05:00,59.3,59.34,59.24,59.25,64540.0,52.3033,52.3386,52.2504,52.2592,64540.0
2018-12-06 11:10:00,59.25,59.27,59.19,59.2,125948.0,52.2592,52.2769,52.2063,52.2151,125948.0
2018-12-06 11:15:00,59.19,59.24,59.16,59.19,177859.0,52.2063,52.2504,52.1798,52.2063,177859.0
2018-12-06 11:20:00,59.19,59.19,59.11,59.12,84510.0,52.2063,52.2063,52.1357,52.1446,84510.0
2018-12-06 11:25:00,59.12,59.14,58.98,59.0,157461.0,52.1446,52.1622,52.0211,52.0387,157461.0
2018-12-06 11:30:00,59.0,59.1,58.97,59.07,73580.0,52.0387,52.1269,52.0123,52.1005,73580.0
2018-12-06 11:35:00,59.08,59.15,59.08,59.13,58697.0,52.1093,52.171,52.1093,52.1534,58697.0
2018-12-06 11:40:00,59.12,59.24,59.1,59.21,52764.0,52.1446,52.2504,52.1269,52.2239,52764.0
2018-12-06 11:45:00,59.21,59.28,59.2,59.26,68492.0,52.2239,52.2857,52.2151,52.268,68492.0
2018-12-06 11:50:00,59.27,59.38,59.25,59.36,67471.0,52.2769,52.3739,52.2592,52.3562,67471.0
2018-12-06 11:55:00,59.36,59.38,59.33,59.38,69371.0,52.3562,52.3739,52.3298,52.3739,69371.0
2018-12-06 12:00:00,59.38,59.43,59.36,59.39,45428.0,52.3739,52.418,52.3562,52.3827,45428.0
2018-12-06 12:05:00,59.39,59.42,59.36,59.37,136373.0,52.3827,52.4092,52.3562,52.3651,136373.0
2018-12-06 12:10:00,59.37,59.46,59.36,59.45,69113.0,52.3651,52.4444,52.3562,52.4356,69113.0
2018-12-06 12:15:00,59.46,59.64,59.46,59.63,200012.0,52.4444,52.6032,52.4444,52.5944,200012.0
2018-12-06 12:20:00,59.62,59.72,59.6,59.71,117873.0,52.5856,52.6738,52.5679,52.6649,117873.0
2018-12-06 12:25:00,59.7,59.79,59.69,59.78,76719.0,52.6561,52.7355,52.6473,52.7267,76719.0
2018-12-06 12:30:00,59.78,59.83,59.75,59.81,100705.0,52.7267,52.7708,52.7002,52.7532,100705.0
2018-12-06 12:35:00,59.81,59.84,59.72,59.75,72427.0,52.7532,52.7796,52.6738,52.7002,72427.0
2018-12-06 12:40:00,59.75,59.86,59.74,59.82,94032.0,52.7002,52.7973,52.6914,52.762,94032.0
2018-12-06 12:45:00,59.84,59.86,59.81,59.83,33110.0,52.7796,52.7973,52.7532,52.7708,33110.0
2018-12-06 12:50:00,59.83,59.93,59.79,59.91,29738.0,52.7708,52.859,52.7355,52.8414,29738.0
2018-12-06 12:55:00,59.91,59.95,59.85,59.86,77627.0,52.8414,52.8766,52.7884,52.7973,77627.0
2018-12-06 13:00:00,59.86,59.88,59.81,59.83,36421.0,52.7973,52.8149,52.7532,52.7708,36421.0
2018-12-06 13:05:00,59.83,59.85,59.71,59.73,70088.0,52.7708,52.7884,52.6649,52.6826,70088.0
2018-12-06 13:10:00,59.73,59.81,59.73,59.81,34549.0,52.6826,52.7532,52.6826,52.7532,34549.0
2018-12-06 13:15:00,59.81,59.84,59.75,59.76,26611.0,52.7532,52.7796,52.7002,52.7091,26611.0
2018-12-06 13:20:00,59.76,59.79,59.72,59.75,54918.0,52.7091,52.7355,52.6738,52.7002,54918.0
2018-12-06 13:25:00,59.75,59.78,59.72,59.72,53309.0,52.7002,52.7267,52.6738,52.6738,53309.0
2018-12-06 13:30:00,59.71,59.73,59.66,59.73,83241.0,52.6649,52.6826,52.6208,52.6826,83241.0
2018-12-06 13:35:00,59.73,59.77,59.68,59.75,53754.0,52.6826,52.7179,52.6385,52.7002,53754.0
2018-12-06 13:40:00,59.76,59.84,59.76,59.82,56569.0,52.7091,52.7796,52.7091,52.762,56569.0
2018-12-06 13:45:00,59.82,59.89,59.82,59.89,39170.0,52.762,52.8237,52.762,52.8237,39170.0
2018-12-06 13:50:00,59.89,59.97,59.89,59.97,84568.0,52.8237,52.8943,52.8237,52.8943,84568.0
2018-12-06 13:55:00,59.98,60.01,59.92,60.0,80468.0,52.9031,52.9296,52.8502,52.9207,80468.0
2018-12-06 14:00:00,60.0,60.04,59.94,59.94,94555.0,52.9207,52.956,52.8678,52.8678,94555.0
2018-12-06 14:05:00,59.94,59.96,59.87,59.9,58370.0,52.8678,52.8855,52.8061,52.8325,58370.0
2018-12-06 14:10:00,59.89,59.89,59.76,59.81,186924.0,52.8237,52.8237,52.7091,52.7532,186924.0
2018-12-06 14:15:00,59.81,59.85,59.7,59.7,120054.0,52.7532,52.7884,52.6561,52.6561,120054.0
2018-12-06 14:20:00,59.7,59.76,59.68,59.72,119913.0,52.6561,52.7091,52.6385,52.6738,119913.0
2018-12-06 14:25:00,59.73,59.86,59.73,59.85,56169.0,52.6826,52.7973,52.6826,52.7884,56169.0
2018-12-06 14:30:00,59.84,59.84,59.74,59.77,65920.0,52.7796,52.7796,52.6914,52.7179,65920.0
2018-12-06 14:35:00,59.78,59.81,59.72,59.75,69022.0,52.7267,52.7532,52.6738,52.7002,69022.0
2018-12-06 14:40:00,59.74,59.84,59.74,59.74,100818.0,52.6914,52.7796,52.6914,52.6914,100818.0
2018-12-06 14:45:00,59.75,59.78,59.66,59.7,126901.0,52.7002,52.7267,52.6208,52.6561,126901.0
2018-12-06 14:50:00,59.7,59.84,59.69,59.81,105027.0,52.6561,52.7796,52.6473,52.7532,105027.0
2018-12-06 14:55:00,59.81,59.85,59.79,59.83,47559.0,52.7532,52.7884,52.7355,52.7708,47559.0
2018-12-06 15:00:00,59.83,60.0,59.83,59.87,120040.0,52.7708,52.9207,52.7708,52.8061,120040.0
2018-12-06 15:05:00,59.87,59.92,59.8,59.91,48280.0,52.8061,52.8502,52.7443,52.8414,48280.0
2018-12-06 15:10:00,59.91,59.97,59.88,59.9,61488.0,52.8414,52.8943,52.8149,52.8325,61488.0
2018-12-06 15:15:00,59.9,59.98,59.88,59.96,53261.0,52.8325,52.9031,52.8149,52.8855,53261.0
2018-12-06 15:20:00,59.96,59.98,59.89,59.96,67617.0,52.8855,52.9031,52.8237,52.8855,67617.0
2018-12-06 15:25:00,59.96,60.06,59.95,60.05,83213.0,52.8855,52.9737,52.8766,52.9648,83213.0
2018-12-06 15:30:00,60.05,60.18,60.04,60.11,115410.0,52.9648,53.0795,52.956,53.0178,115410.0
2018-12-06 15:35:00,60.11,60.18,60.09,60.15,52613.0,53.0178,53.0795,53.0001,53.053,52613.0
2018-12-06 15:40:00,60.15,60.19,60.06,60.19,93449.0,53.053,53.0883,52.9737,53.0883,93449.0
2018-12-06 15:45:00,60.19,60.28,60.17,60.27,188907.0,53.0883,53.1677,53.0707,53.1589,188907.0
2018-12-06 15:50:00,60.26,60.3,60.23,60.29,146697.0,53.1501,53.1853,53.1236,53.1765,146697.0
2018-12-06 15:55:00,60.29,60.33,60.23,60.28,318924.0,53.1765,53.2118,53.1236,53.1677,318924.0
2018-12-07 09:30:00,60.0,60.22,60.0,60.15,100132.0,52.9207,53.1148,52.9207,53.053,100132.0
2018-12-07 09:35:00,60.16,60.28,60.14,60.28,86565.0,53.0619,53.1677,53.0442,53.1677,86565.0
2018-12-07 09:40:00,60.28,60.43,60.27,60.42,93946.0,53.1677,53.3,53.1589,53.2912,93946.0
2018-12-07 09:45:00,60.43,60.49,60.36,60.37,61730.0,53.3,53.3529,53.2383,53.2471,61730.0
2018-12-07 09:50:00,60.36,60.41,60.3,60.39,45475.0,53.2383,53.2824,53.1853,53.2647,45475.0
2018-12-07 09:55:00,60.39,60.44,60.28,60.33,44645.0,53.2647,53.3088,53.1677,53.2118,44645.0
2018-12-07 10:00:00,60.31,60.36,60.3,60.36,27283.0,53.1942,53.2383,53.1853,53.2383,27283.0
2018-12-07 10:05:00,60.35,60.35,60.25,60.27,168501.0,53.2294,53.2294,53.1412,53.1589,168501.0
2018-12-07 10:10:00,60.26,60.26,60.13,60.16,84737.0,53.1501,53.1501,53.0354,53.0619,84737.0
2018-12-07 10:15:00,60.16,60.16,59.99,60.01,240426.0,53.0619,53.0619,52.9119,52.9296,240426.0
2018-12-07 10:20:00,60.0,60.07,59.93,59.95,86601.0,52.9207,52.9825,52.859,52.8766,86601.0
2018-12-07 10:25:00,59.95,60.01,59.89,59.99,74155.0,52.8766,52.9296,52.8237,52.9119,74155.0
2018-12-07 10:30:00,59.98,60.01,59.95,59.95,134184.0,52.9031,52.9296,52.8766,52.8766,134184.0
2018-12-07 10:35:00,59.94,59.95,59.77,59.83,99891.0,52.8678,52.8766,52.7179,52.7708,99891.0
2018-12-07 10:40:00,59.82,59.9,59.8,59.88,61807.0,52.762,52.8325,52.7443,52.8149,61807.0
2018-12-07 10:45:00,59.87,59.96,59.85,59.92,53979.0,52.8061,52.8855,52.7884,52.8502,53979.0
2018-12-07 10:50:00,59.92,59.98,59.87,59.95,145418.0,52.8502,52.9031,52.8061,52.8766,145418.0
2018-12-07 10:55:00,59.94,60.02,59.92,60.01,66324.0,52.8678,52.9384,52.8502,52.9296,66324.0
2018-12-07 11:00:00,60.01,60.06,59.9,59.91,42112.0,52.9296,52.9737,52.8325,52.8414,42112.0
2018-12-07 11:05:00,59.91,59.92,59.79,59.84,60962.0,52.8414,52.8502,52.7355,52.7796,60962.0
2018-12-07 11:10:00,59.84,59.86,59.69,59.7,60868.0,52.7796,52.7973,52.6473,52.6561,60868.0
2018-12-07 11:15:00,59.69,59.75,59.68,59.72,79591.0,52.6473,52.7002,52.6385,52.6738,79591.0
2018-12-07 11:20:00,59.71,59.73,59.62,59.64,69078.0,52.6649,52.6826,52.5856,52.6032,69078.0
2018-12-07 11:25:00,59.63,59.7,59.59,59.66,117616.0,52.5944,52.6561,52.5591,52.6208,117616.0
2018-12-07 11:30:00,59.66,59.74,59.64,59.66,169685.0,52.6208,52.6914,52.6032,52.6208,169685.0
2018-12-07 11:35:00,59.66,59.73,59.64,59.68,79867.0,52.6208,52.6826,52.6032,52.6385,79867.0
2018-12-07 11:40:00,59.69,59.81,59.64,59.8,85446.0,52.6473,52.7532,52.6032,52.7443,85446.0
2018-12-07 11:45:00,59.8,59.84,59.78,59.78,41792.0,52.7443,52.7796,52.7267,52.7267,41792.0
2018-12-07 11:50:00,59.78,59.78,59.64,59.64,77830.0,52.7267,52.7267,52.6032,52.6032,77830.0
2018-12-07 11:55:00,59.64,59.65,59.55,59.55,107022.0,52.6032,52.612,52.5238,52.5238,107022.0
2018-12-07 12:00:00,59.55,59.66,59.53,59.62,53717.0,52.5238,52.6208,52.5062,52.5856,53717.0
2018-12-07 12:05:00,59.62,59.63,59.55,59.6,86803.0,52.5856,52.5944,52.5238,52.5679,86803.0
2018-12-07 12:10:00,59.59,59.71,59.57,59.64,67928.0,52.5591,52.6649,52.5415,52.6032,67928.0
2018-12-07 12:15:00,59.63,59.63,59.5,59.55,104946.0,52.5944,52.5944,52.4797,52.5238,104946.0
2018-12-07 12:20:00,59.54,59.64,59.53,59.59,57869.0,52.515,52.6032,52.5062,52.5591,57869.0
2018-12-07 12:25:00,59.59,59.62,59.54,59.56,45229.0,52.5591,52.5856,52.515,52.5326,45229.0
2018-12-07 12:30:00,59.55,59.55,59.43,59.45,118803.0,52.5238,52.5238,52.418,52.4356,118803.0
2018-12-07 12:35:00,59.44,59.47,59.39,59.42,60902.0,52.4268,52.4533,52.3827,52.4092,60902.0
2018-12-07 12:40:00,59.42,59.42,59.33,59.37,62328.0,52.4092,52.4092,52.3298,52.3651,62328.0
2018-12-07 12:45:00,59.38,59.43,59.37,59.38,30147.0,52.3739,52.418,52.3651,52.3739,30147.0
2018-12-07 12:50:00,59.37,59.52,59.37,59.5,43852.0,52.3651,52.4974,52.3651,52.4797,43852.0
2018-12-07 12:55:00,59.51,59.63,59.49,59.61,77269.0,52.4885,52.5944,52.4709,52.5767,77269.0
2018-12-07 13:00:00,59.59,59.69,59.58,59.67,86182.0,52.5591,52.6473,52.5503,52.6297,86182.0
2018-12-07 13:05:00,59.67,59.67,59.56,59.56,35431.0,52.6297,52.6297,52.5326,52.5326,35431.0
2018-12-07 13:10:00,59.56,59.58,59.45,59.46,46697.0,52.5326,52.5503,52.4356,52.4444,46697.0
2018-12-07 13:15:00,59.47,59.5,59.39,59.39,44332.0,52.4533,52.4797,52.3827,52.3827,44332.0
2018-12-07 13:20:00,59.39,59.52,59.39,59.5,50520.0,52.3827,52.4974,52.3827,52.4797,50520.0
2018-12-07 13:25:00,59.5,59.51,59.43,59.49,54252.0,52.4797,52.4885,52.418,52.4709,54252.0
2018-12-07 13:30:00,59.49,59.49,59.38,59.38,52810.0,52.4709,52.4709,52.3739,52.3739,52810.0
2018-12-07 13:35:00,59.39,59.44,59.36,59.39,37912.0,52.3827,52.4268,52.3562,52.3827,37912.0
2018-12-07 13:40:00,59.38,59.45,59.37,59.42,34295.0,52.3739,52.4356,52.3651,52.4092,34295.0
2018-12-07 13:45:00,59.43,59.46,59.34,59.34,25530.0,52.418,52.4444,52.3386,52.3386,25530.0
2018-12-07 13:50:00,59.34,59.34,59.25,59.26,76264.0,52.3386,52.3386,52.2592,52.268,76264.0
2018-12-07 13:55:00,59.26,59.26,59.14,59.15,106872.0,52.268,52.268,52.1622,52.171,106872.0
2018-12-07 14:00:00,59.15,59.16,59.09,59.1,48694.0,52.171,52.1798,52.1181,52.1269,48694.0
2018-12-07 14:05:00,59.09,59.17,59.07,59.1,45341.0,52.1181,52.1887,52.1005,52.1269,45341.0
2018-12-07 14:10:00,59.1,59.11,59.03,59.07,85428.0,52.1269,52.1357,52.0652,52.1005,85428.0
2018-12-07 14:15:00,59.08,59.22,59.07,59.2,97702.0,52.1093,52.2328,52.1005,52.2151,97702.0
2018-12-07 14:20:00,59.2,59.25,59.12,59.12,76176.0,52.2151,52.2592,52.1446,52.1446,76176.0
2018-12-07 14:25:00,59.13,59.16,59.07,59.14,73268.0,52.1534,52.1798,52.1005,52.1622,73268.0
2018-12-07 14:30:00,59.15,59.18,59.09,59.14,58894.0,52.171,52.1975,52.1181,52.1622,58894.0
2018-12-07 14:35:00,59.14,59.14,59.06,59.07,61425.0,52.1622,52.1622,52.0916,52.1005,61425.0
2018-12-07 14:40:00,59.06,59.09,59.0,59.0,65337.0,52.0916,52.1181,52.0387,52.0387,65337.0
2018-12-07 14:45:00,59.0,59.1,58.94,59.08,142443.0,52.0387,52.1269,51.9858,52.1093,142443.0
2018-12-07 14:50:00,59.09,59.16,58.98,58.99,98637.0,52.1181,52.1798,52.0211,52.0299,98637.0
2018-12-07 14:55:00,59.0,59.0,58.9,58.93,104777.0,52.0387,52.0387,51.9505,51.977,104777.0
2018-12-07 15:00:00,58.94,58.99,58.87,58.88,63722.0,51.9858,52.0299,51.9241,51.9329,63722.0
2018-12-07 15:05:00,58.88,58.98,58.86,58.98,105992.0,51.9329,52.0211,51.9152,52.0211,105992.0
2018-12-07 15:10:00,58.98,59.05,58.94,58.95,99546.0,52.0211,52.0828,51.9858,51.9946,99546.0
2018-12-07 15:15:00,58.94,59.01,58.89,58.98,112786.0,51.9858,52.0475,51.9417,52.0211,112786.0
2018-12-07 15:20:00,58.98,59.01,58.91,58.94,74372.0,52.0211,52.0475,51.9593,51.9858,74372.0
2018-12-07 15:25:00,58.94,59.05,58.88,59.01,104735.0,51.9858,52.0828,51.9329,52.0475,104735.0
2018-12-07 15:30:00,59.02,59.11,58.97,59.11,122985.0,52.0564,52.1357,52.0123,52.1357,122985.0
2018-12-07 15:35:00,59.1,59.16,59.02,59.02,112140.0,52.1269,52.1798,52.0564,52.0564,112140.0
2018-12-07 15:40:00,59.01,59.05,58.95,59.0,118512.0,52.0475,52.0828,51.9946,52.0387,118512.0
2018-12-07 15:45:00,59.0,59.03,58.89,58.89,107590.0,52.0387,52.0652,51.9417,51.9417,107590.0
2018-12-07 15:50:00,58.9,59.01,58.88,58.96,142803.0,51.9505,52.0475,51.9329,52.0034,142803.0
2018-12-07 15:55:00,58.96,59.05,58.94,58.97,259989.0,52.0034,52.0828,51.9858,52.0123,259989.0
2018-12-10 09:30:00,58.99,59.17,58.97,59.14,81695.0,52.0299,52.1887,52.0123,52.1622,81695.0
2018-12-10 09:35:00,59.13,59.17,59.06,59.1,113635.0,52.1534,52.1887,52.0916,52.1269,113635.0
2018-12-10 09:40:00,59.1,59.14,59.06,59.12,119062.0,52.1269,52.1622,52.0916,52.1446,119062.0
2018-12-10 09:45:00,59.11,59.11,58.91,58.93,135060.0,52.1357,52.1357,51.9593,51.977,135060.0
2018-12-10 09:50:00,58.92,58.93,58.8,58.87,161539.0,51.9682,51.977,51.8623,51.9241,161539.0
2018-12-10 09:55:00,58.87,58.94,58.84,58.85,66703.0,51.9241,51.9858,51.8976,51.9064,66703.0
2018-12-10 10:00:00,58.85,58.93,58.81,58.93,75802.0,51.9064,51.977,51.8711,51.977,75802.0
2018-12-10 10:05:00,58.94,58.99,58.9,58.9,95509.0,51.9858,52.0299,51.9505,51.9505,95509.0
2018-12-10 10:10:00,58.9,58.99,58.8,58.98,148888.0,51.9505,52.0299,51.8623,52.0211,148888.0
2018-12-10 10:15:00,58.97,58.98,58.91,58.97,148244.0,52.0123,52.0211,51.9593,52.0123,148244.0
2018-12-10 10:20:00,58.97,59.01,58.93,58.95,59238.0,52.0123,52.0475,51.977,51.9946,59238.0
2018-12-10 10:25:00,58.95,58.96,58.84,58.87,75774.0,51.9946,52.0034,51.8976,51.9241,75774.0
2018-12-10 10:30:00,58.86,58.92,58.73,58.76,142952.0,51.9152,51.9682,51.8006,51.827,142952.0
2018-12-10 10:35:00,58.76,58.8,58.67,58.68,122028.0,51.827,51.8623,51.7477,51.7565,122028.0
2018-12-10 10:40:00,58.68,58.72,58.65,58.66,118409.0,51.7565,51.7918,51.73,51.7388,118409.0
2018-12-10 10:45:00,58.66,58.77,58.64,58.7,94600.0,51.7388,51.8359,51.7212,51.7741,94600.0
2018-12-10 10:50:00,58.7,58.74,58.58,58.58,92047.0,51.7741,51.8094,51.6683,51.6683,92047.0
2018-12-10 10:55:00,58.59,58.66,58.56,58.59,67011.0,51.6771,51.7388,51.6506,51.6771,67011.0
2018-12-10 11:00:00,58.6,58.6,58.37,58.39,228027.0,51.6859,51.6859,51.4831,51.5007,228027.0
2018-12-10 11:05:00,58.4,58.46,58.39,58.4,126673.0,51.5095,51.5624,51.5007,51.5095,126673.0
2018-12-10 11:10:00,58.4,58.46,58.37,58.41,105785.0,51.5095,51.5624,51.4831,51.5183,105785.0
2018-12-10 11:15:00,58.4,58.43,58.3,58.37,111003.0,51.5095,51.536,51.4213,51.4831,111003.0
2018-12-10 11:20:00,58.36,58.42,58.3,58.3,62997.0,51.4742,51.5272,51.4213,51.4213,62997.0
2018-12-10 11:25:00,58.31,58.42,58.3,58.4,96092.0,51.4301,51.5272,51.4213,51.5095,96092.0
2018-12-10 11:30:00,58.41,58.52,58.39,58.43,85005.0,51.5183,51.6154,51.5007,51.536,85005.0
2018-12-10 11:35:00,58.44,58.61,58.44,58.59,93987.0,51.5448,51.6947,51.5448,51.6771,93987.0
2018-12-10 11:40:00,58.58,58.62,58.54,58.6,57414.0,51.6683,51.7036,51.633,51.6859,57414.0
2018-12-10 11:45:00,58.61,58.69,58.58,58.63,84661.0,51.6947,51.7653,51.6683,51.7124,84661.0
2018-12-10 11:50:00,58.63,58.66,58.59,58.6,52088.0,51.7124,51.7388,51.6771,51.6859,52088.0
2018-12-10 11:55:00,58.6,58.64,58.48,58.52,59170.0,51.6859,51.7212,51.5801,51.6154,59170.0
2018-12-10 12:00:00,58.51,58.53,58.46,58.51,47081.0,51.6065,51.6242,51.5624,51.6065,47081.0
2018-12-10 12:05:00,58.5,58.61,58.48,58.55,41456.0,51.5977,51.6947,51.5801,51.6418,41456.0
2018-12-10 12:10:00,58.55,58.63,58.51,58.57,76398.0,51.6418,51.7124,51.6065,51.6595,76398.0
2018-12-10 12:15:00,58.58,58.62,58.46,58.47,45731.0,51.6683,51.7036,51.5624,51.5713,45731.0
2018-12-10 12:20:00,58.46,58.49,58.41,58.43,64841.0,51.5624,51.5889,51.5183,51.536,64841.0
2018-12-10 12:25:00,58.44,58.53,58.44,58.48,37707.0,51.5448,51.6242,51.5448,51.5801,37707.0
2018-12-10 12:30:00,58.47,58.58,58.47,58.57,27655.0,51.5713,51.6683,51.5713,51.6595,27655.0
2018-12-10 12:35:00,58.58,58.76,58.58,58.74,40976.0,51.6683,51.827,51.6683,51.8094,40976.0
2018-12-10 12:40:00,58.74,58.83,58.74,58.77,53209.0,51.8094,51.8888,51.8094,51.8359,53209.0
2018-12-10 12:45:00,58.76,58.85,58.74,58.83,64749.0,51.827,51.9064,51.8094,51.8888,64749.0
2018-12-10 12:50:00,58.84,58.85,58.8,58.84,51309.0,51.8976,51.9064,51.8623,51.8976,51309.0
2018-12-10 12:55:00,58.84,58.84,58.76,58.77,45170.0,51.8976,51.8976,51.827,51.8359,45170.0
2018-12-10 13:00:00,58.77,58.82,58.76,58.78,23392.0,51.8359,51.88,51.827,51.8447,23392.0
2018-12-10 13:05:00,58.78,58.85,58.76,58.79,42249.0,51.8447,51.9064,51.827,51.8535,42249.0
2018-12-10 13:10:00,58.8,58.91,58.75,58.88,109882.0,51.8623,51.9593,51.8182,51.9329,109882.0
2018-12-10 13:15:00,58.87,58.91,58.85,58.88,40719.0,51.9241,51.9593,51.9064,51.9329,40719.0
2018-12-10 13:20:00,58.88,58.9,58.78,58.79,26524.0,51.9329,51.9505,51.8447,51.8535,26524.0
2018-12-10 13:25:00,58.79,58.81,58.77,58.78,19885.0,51.8535,51.8711,51.8359,51.8447,19885.0
2018-12-10 13:30:00,58.78,58.9,58.77,58.89,30899.0,51.8447,51.9505,51.8359,51.9417,30899.0
2018-12-10 13:35:00,58.89,58.99,58.89,58.91,66184.0,51.9417,52.0299,51.9417,51.9593,66184.0
2018-12-10 13:40:00,58.91,58.94,58.86,58.88,18056.0,51.9593,51.9858,51.9152,51.9329,18056.0
2018-12-10 13:45:00,58.88,58.95,58.87,58.91,33779.0,51.9329,51.9946,51.9241,51.9593,33779.0
2018-12-10 13:50:00,58.91,59.01,58.91,58.98,35013.0,51.9593,52.0475,51.9593,52.0211,35013.0
2018-12-10 13:55:00,58.98,58.99,58.94,58.94,22754.0,52.0211,52.0299,51.9858,51.9858,22754.0
2018-12-10 14:00:00,58.94,58.97,58.92,58.92,21000.0,51.9858,52.0123,51.9682,51.9682,21000.0
2018-12-10 14:05:00,58.91,59.0,58.91,58.97,31538.0,51.9593,52.0387,51.9593,52.0123,31538.0
2018-12-10 14:10:00,58.96,58.98,58.86,58.87,28267.0,52.0034,52.0211,51.9152,51.9241,28267.0
2018-12-10 14:15:00,58.87,58.9,58.83,58.83,33021.0,51.9241,51.9505,51.8888,51.8888,33021.0
2018-12-10 14:20:00,58.83,58.88,58.79,58.84,45392.0,51.8888,51.9329,51.8535,51.8976,45392.0
2018-12-10 14:25:00,58.84,58.9,58.83,58.87,57231.0,51.8976,51.9505,51.8888,51.9241,57231.0
2018-12-10 14:30:00,58.87,59.0,58.87,59.0,50098.0,51.9241,52.0387,51.9241,52.0387,50098.0
2018-12-10 14:35:00,59.0,59.04,58.99,58.99,38942.0,52.0387,52.074,52.0299,52.0299,38942.0
2018-12-10 14:40:00,58.99,59.03,58.97,59.01,27936.0,52.0299,52.0652,52.0123,52.0475,27936.0
2018-12-10 14:45:00,59.01,59.04,58.98,58.99,34835.0,52.0475,52.074,52.0211,52.0299,34835.0
2018-12-10 14:50:00,59.0,59.04,58.99,59.02,18141.0,52.0387,52.074,52.0299,52.0564,18141.0
2018-12-10 14:55:00,59.02,59.06,58.94,58.96,64825.0,52.0564,52.0916,51.9858,52.0034,64825.0
2018-12-10 15:00:00,58.96,59.01,58.94,58.95,70161.0,52.0034,52.0475,51.9858,51.9946,70161.0
2018-12-10 15:05:00,58.95,59.02,58.95,59.01,36125.0,51.9946,52.0564,51.9946,52.0475,36125.0
2018-12-10 15:10:00,59.02,59.02,58.93,58.93,28357.0,52.0564,52.0564,51.977,51.977,28357.0
2018-12-10 15:15:00,58.94,58.94,58.84,58.88,36063.0,51.9858,51.9858,51.8976,51.9329,36063.0
2018-12-10 15:20:00,58.88,58.94,58.88,58.92,35137.0,51.9329,51.9858,51.9329,51.9682,35137.0
2018-12-10 15:25:00,58.93,58.99,58.93,58.99,23969.0,51.977,52.0299,51.977,52.0299,23969.0
2018-12-10 15:30:00,59.0,59.19,58.99,59.17,78223.0,52.0387,52.2063,52.0299,52.1887,78223.0
2018-12-10 15:35:00,59.18,59.23,59.15,59.19,36321.0,52.1975,52.2416,52.171,52.2063,36321.0
2018-12-10 15:40:00,59.18,59.2,59.13,59.13,26324.0,52.1975,52.2151,52.1534,52.1534,26324.0
2018-12-10 15:45:00,59.13,59.16,59.04,59.07,55776.0,52.1534,52.1798,52.074,52.1005,55776.0
2018-12-10 15:50:00,59.06,59.16,59.06,59.12,119985.0,52.0916,52.1798,52.0916,52.1446,119985.0
2018-12-10 15:55:00,59.12,59.19,59.04,59.04,249812.0,52.1446,52.2063,52.074,52.074,249812.0
2018-12-11 09:30:00,59.19,59.25,59.17,59.18,335974.0,52.2063,52.2592,52.1887,52.1975,335974.0
2018-12-11 09:35:00,59.19,59.23,59.13,59.14,62915.0,52.2063,52.2416,52.1534,52.1622,62915.0
2018-12-11 09:40:00,59.13,59.22,59.13,59.22,73213.0,52.1534,52.2328,52.1534,52.2328,73213.0
2018-12-11 09:45:00,59.22,59.22,59.1,59.13,40818.0,52.2328,52.2328,52.1269,52.1534,40818.0
2018-12-11 09:50:00,59.12,59.17,59.09,59.15,70083.0,52.1446,52.1887,52.1181,52.171,70083.0
2018-12-11 09:55:00,59.14,59.19,59.11,59.13,58275.0,52.1622,52.2063,52.1357,52.1534,58275.0
2018-12-11 10:00:00,59.13,59.23,59.13,59.2,45320.0,52.1534,52.2416,52.1534,52.2151,45320.0
2018-12-11 10:05:00,59.2,59.25,59.17,59.17,42633.0,52.2151,52.2592,52.1887,52.1887,42633.0
2018-12-11 10:10:00,59.18,59.18,59.04,59.08,80826.0,52.1975,52.1975,52.074,52.1093,80826.0
2018-12-11 10:15:00,59.08,59.11,59.03,59.1,51984.0,52.1093,52.1357,52.0652,52.1269,51984.0
2018-12-11 10:20:00,59.1,59.21,59.09,59.2,61944.0,52.1269,52.2239,52.1181,52.2151,61944.0
2018-12-11 10:25:00,59.2,59.21,59.15,59.18,34427.0,52.2151,52.2239,52.171,52.1975,34427.0
2018-12-11 10:30:00,59.19,59.22,59.13,59.14,69753.0,52.2063,52.2328,52.1534,52.1622,69753.0
2018-12-11 10:35:00,59.14,59.18,59.07,59.17,60541.0,52.1622,52.1975,52.1005,52.1887,60541.0
2018-12-11 10:40:00,59.17,59.19,59.11,59.14,25476.0,52.1887,52.2063,52.1357,52.1622,25476.0
2018-12-11 10:45:00,59.15,59.17,58.99,59.04,50477.0,52.171,52.1887,52.0299,52.074,50477.0
2018-12-11 10:50:00,59.03,59.06,59.0,59.01,38650.0,52.0652,52.0916,52.0387,52.0475,38650.0
2018-12-11 10:55:00,59.03,59.06,59.0,59.04,45119.0,52.0652,52.0916,52.0387,52.074,45119.0
2018-12-11 11:00:00,59.03,59.04,58.98,59.03,55419.0,52.0652,52.074,52.0211,52.0652,55419.0
2018-12-11 11:05:00,59.02,59.05,58.99,59.05,61718.0,52.0564,52.0828,52.0299,52.0828,61718.0
2018-12-11 11:10:00,59.04,59.06,58.93,58.95,48340.0,52.074,52.0916,51.977,51.9946,48340.0
2018-12-11 11:15:00,58.95,58.97,58.89,58.96,66938.0,51.9946,52.0123,51.9417,52.0034,66938.0
2018-12-11 11:20:00,58.97,59.02,58.95,59.0,52614.0,52.0123,52.0564,51.9946,52.0387,52614.0
2018-12-11 11:25:00,58.99,58.99,58.9,58.93,53984.0,52.0299,52.0299,51.9505,51.977,53984.0
2018-12-11 11:30:00,58.93,58.95,58.85,58.86,58275.0,51.977,51.9946,51.9064,51.9152,58275.0
2018-12-11 11:35:00,58.86,58.9,58.84,58.9,27834.0,51.9152,51.9505,51.8976,51.9505,27834.0
2018-12-11 11:40:00,58.9,58.9,58.81,58.84,56106.0,51.9505,51.9505,51.8711,51.8976,56106.0
2018-12-11 11:45:00,58.83,58.89,58.8,58.88,62856.0,51.8888,51.9417,51.8623,51.9329,62856.0
2018-12-11 11:50:00,58.88,58.91,58.87,58.91,34514.0,51.9329,51.9593,51.9241,51.9593,34514.0
2018-12-11 11:55:00,58.92,58.96,58.88,58.92,38545.0,51.9682,52.0034,51.9329,51.9682,38545.0
2018-12-11 12:00:00,58.92,58.93,58.79,58.79,40903.0,51.9682,51.977,51.8535,51.8535,40903.0
2018-12-11 12:05:00,58.8,58.82,58.72,58.77,82443.0,51.8623,51.88,51.7918,51.8359,82443.0
2018-12-11 12:10:00,58.76,58.76,58.7,58.71,29759.0,51.827,51.827,51.7741,51.7829,29759.0
2018-12-11 12:15:00,58.7,58.72,58.64,58.66,41709.0,51.7741,51.7918,51.7212,51.7388,41709.0
2018-12-11 12:20:00,58.66,58.75,58.66,58.75,45292.0,51.7388,51.8182,51.7388,51.8182,45292.0
2018-12-11 12:25:00,58.75,58.76,58.69,58.69,34574.0,51.8182,51.827,51.7653,51.7653,34574.0
2018-12-11 12:30:00,58.69,58.75,58.68,58.73,25627.0,51.7653,51.8182,51.7565,51.8006,25627.0
2018-12-11 12:35:00,58.73,58.77,58.71,58.73,32896.0,51.8006,51.8359,51.7829,51.8006,32896.0
2018-12-11 12:40:00,58.73,58.83,58.73,58.82,35028.0,51.8006,51.8888,51.8006,51.88,35028.0
2018-12-11 12:45:00,58.82,58.83,58.77,58.81,34595.0,51.88,51.8888,51.8359,51.8711,34595.0
2018-12-11 12:50:00,58.8,58.82,58.78,58.8,31959.0,51.8623,51.88,51.8447,51.8623,31959.0
2018-12-11 12:55:00,58.8,58.84,58.79,58.8,20656.0,51.8623,51.8976,51.8535,51.8623,20656.0
2018-12-11 13:00:00,58.8,58.82,58.77,58.81,26729.0,51.8623,51.88,51.8359,51.8711,26729.0
2018-12-11 13:05:00,58.81,58.83,58.74,58.76,31748.0,51.8711,51.8888,51.8094,51.827,31748.0
2018-12-11 13:10:00,58.77,58.78,58.71,58.72,17539.0,51.8359,51.8447,51.7829,51.7918,17539.0
2018-12-11 13:15:00,58.73,58.81,58.7,58.8,44649.0,51.8006,51.8711,51.7741,51.8623,44649.0
2018-12-11 13:20:00,58.8,58.82,58.77,58.81,69206.0,51.8623,51.88,51.8359,51.8711,69206.0
2018-12-11 13:25:00,58.81,58.83,58.73,58.76,44938.0,51.8711,51.8888,51.8006,51.827,44938.0
2018-12-11 13:30:00,58.75,58.76,58.7,58.74,16300.0,51.8182,51.827,51.7741,51.8094,16300.0
2018-12-11 13:35:00,58.74,58.81,58.74,58.79,17077.0,51.8094,51.8711,51.8094,51.8535,17077.0
2018-12-11 13:40:00,58.79,58.79,58.65,58.65,44717.0,51.8535,51.8535,51.73,51.73,44717.0
2018-12-11 13:45:00,58.65,58.68,58.63,58.66,47202.0,51.73,51.7565,51.7124,51.7388,47202.0
2018-12-11 13:50:00,58.65,58.68,58.6,58.62,33979.0,51.73,51.7565,51.6859,51.7036,33979.0
2018-12-11 13:55:00,58.63,58.66,58.62,58.63,22442.0,51.7124,51.7388,51.7036,51.7124,22442.0
2018-12-11 14:00:00,58.63,58.7,58.62,58.68,26849.0,51.7124,51.7741,51.7036,51.7565,26849.0
2018-12-11 14:05:00,58.68,58.72,58.67,58.67,20541.0,51.7565,51.7918,51.7477,51.7477,20541.0
2018-12-11 14:10:00,58.67,58.74,58.67,58.73,46363.0,51.7477,51.8094,51.7477,51.8006,46363.0
2018-12-11 14:15:00,58.73,58.81,58.7,58.79,100280.0,51.8006,51.8711,51.7741,51.8535,100280.0
2018-12-11 14:20:00,58.79,58.84,58.76,58.8,47470.0,51.8535,51.8976,51.827,51.8623,47470.0
2018-12-11 14:25:00,58.81,58.99,58.8,58.98,79257.0,51.8711,52.0299,51.8623,52.0211,79257.0
2018-12-11 14:30:00,58.97,59.02,58.92,58.94,65308.0,52.0123,52.0564,51.9682,51.9858,65308.0
2018-12-11 14:35:00,58.95,58.97,58.93,58.94,26264.0,51.9946,52.0123,51.977,51.9858,26264.0
2018-12-11 14:40:00,58.95,59.01,58.93,58.98,40621.0,51.9946,52.0475,51.977,52.0211,40621.0
2018-12-11 14:45:00,58.98,59.05,58.97,59.01,78598.0,52.0211,52.0828,52.0123,52.0475,78598.0
2018-12-11 14:50:00,59.02,59.07,59.0,59.05,67069.0,52.0564,52.1005,52.0387,52.0828,67069.0
2018-12-11 14:55:00,59.06,59.07,59.03,59.04,34899.0,52.0916,52.1005,52.0652,52.074,34899.0
2018-12-11 15:00:00,59.05,59.06,58.95,58.98,88334.0,52.0828,52.0916,51.9946,52.0211,88334.0
2018-12-11 15:05:00,58.98,59.04,58.95,59.04,46968.0,52.0211,52.074,51.9946,52.074,46968.0
2018-12-11 15:10:00,59.05,59.23,59.05,59.19,54256.0,52.0828,52.2416,52.0828,52.2063,54256.0
2018-12-11 15:15:00,59.18,59.18,59.11,59.12,28340.0,52.1975,52.1975,52.1357,52.1446,28340.0
2018-12-11 15:20:00,59.11,59.13,59.09,59.1,23787.0,52.1357,52.1534,52.1181,52.1269,23787.0
2018-12-11 15:25:00,59.11,59.15,59.1,59.11,59946.0,52.1357,52.171,52.1269,52.1357,59946.0
2018-12-11 15:30:00,59.1,59.23,59.1,59.17,65647.0,52.1269,52.2416,52.1269,52.1887,65647.0
2018-12-11 15:35:00,59.17,59.17,59.09,59.1,57005.0,52.1887,52.1887,52.1181,52.1269,57005.0
2018-12-11 15:40:00,59.09,59.1,59.04,59.06,71210.0,52.1181,52.1269,52.074,52.0916,71210.0
2018-12-11 15:45:00,59.06,59.06,59.0,59.01,101821.0,52.0916,52.0916,52.0387,52.0475,101821.0
2018-12-11 15:50:00,59.01,59.04,58.97,59.0,121255.0,52.0475,52.074,52.0123,52.0387,121255.0
2018-12-11 15:55:00,59.0,59.0,58.93,58.94,158505.0,52.0387,52.0387,51.977,51.9858,158505.0
2018-12-12 09:30:00,60.06,60.11,59.89,60.05,248154.0,52.9737,53.0178,52.8237,52.9648,248154.0
2018-12-12 09:35:00,60.06,60.12,60.03,60.1,144509.0,52.9737,53.0266,52.9472,53.0089,144509.0
2018-12-12 09:40:00,60.1,60.15,60.1,60.14,146889.0,53.0089,53.053,53.0089,53.0442,146889.0
2018-12-12 09:45:00,60.14,60.15,60.07,60.11,104490.0,53.0442,53.053,52.9825,53.0178,104490.0
2018-12-12 09:50:00,60.12,60.14,60.04,60.04,135125.0,53.0266,53.0442,52.956,52.956,135125.0
2018-12-12 09:55:00,60.04,60.13,60.03,60.12,76958.0,52.956,53.0354,52.9472,53.0266,76958.0
2018-12-12 10:00:00,60.12,60.16,60.09,60.15,32899.0,53.0266,53.0619,53.0001,53.053,32899.0
2018-12-12 10:05:00,60.15,60.18,60.13,60.15,55983.0,53.053,53.0795,53.0354,53.053,55983.0
2018-12-12 10:10:00,60.15,60.24,60.12,60.23,100022.0,53.053,53.1324,53.0266,53.1236,100022.0
2018-12-12 10:15:00,60.23,60.27,60.23,60.26,68171.0,53.1236,53.1589,53.1236,53.1501,68171.0
2018-12-12 10:20:00,60.26,60.29,60.23,60.25,64240.0,53.1501,53.1765,53.1236,53.1412,64240.0
2018-12-12 10:25:00,60.26,60.26,60.19,60.21,37091.0,53.1501,53.1501,53.0883,53.106,37091.0
2018-12-12 10:30:00,60.21,60.25,60.18,60.23,43393.0,53.106,53.1412,53.0795,53.1236,43393.0
2018-12-12 10:35:00,60.23,60.25,60.13,60.14,66488.0,53.1236,53.1412,53.0354,53.0442,66488.0
2018-12-12 10:40:00,60.13,60.18,60.09,60.16,47195.0,53.0354,53.0795,53.0001,53.0619,47195.0
2018-12-12 10:45:00,60.17,60.23,60.14,60.23,38706.0,53.0707,53.1236,53.0442,53.1236,38706.0
2018-12-12 10:50:00,60.23,60.28,60.22,60.25,41723.0,53.1236,53.1677,53.1148,53.1412,41723.0
2018-12-12 10:55:00,60.25,60.31,60.25,60.3,27980.0,53.1412,53.1942,53.1412,53.1853,27980.0
2018-12-12 11:00:00,60.29,60.33,60.25,60.31,53583.0,53.1765,53.2118,53.1412,53.1942,53583.0
2018-12-12 11:05:00,60.31,60.32,60.27,60.3,34972.0,53.1942,53.203,53.1589,53.1853,34972.0
2018-12-12 11:10:00,60.3,60.31,60.23,60.26,36041.0,53.1853,53.1942,53.1236,53.1501,36041.0
2018-12-12 11:15:00,60.27,60.32,60.25,60.27,26537.0,53.1589,53.203,53.1412,53.1589,26537.0
2018-12-12 11:20:00,60.28,60.28,60.22,60.26,28996.0,53.1677,53.1677,53.1148,53.1501,28996.0
2018-12-12 11:25:00,60.26,60.31,60.21,60.22,26801.0,53.1501,53.1942,53.106,53.1148,26801.0
2018-12-12 11:30:00,60.22,60.24,60.16,60.18,25260.0,53.1148,53.1324,53.0619,53.0795,25260.0
2018-12-12 11:35:00,60.18,60.21,60.16,60.19,25412.0,53.0795,53.106,53.0619,53.0883,25412.0
2018-12-12 11:40:00,60.19,60.26,60.19,60.26,18516.0,53.0883,53.1501,53.0883,53.1501,18516.0
2018-12-12 11:45:00,60.26,60.29,60.23,60.28,28385.0,53.1501,53.1765,53.1236,53.1677,28385.0
2018-12-12 11:50:00,60.28,60.3,60.24,60.25,37669.0,53.1677,53.1853,53.1324,53.1412,37669.0
2018-12-12 11:55:00,60.24,60.24,60.18,60.24,32578.0,53.1324,53.1324,53.0795,53.1324,32578.0
2018-12-12 12:00:00,60.24,60.28,60.22,60.24,44772.0,53.1324,53.1677,53.1148,53.1324,44772.0
2018-12-12 12:05:00,60.23,60.23,60.19,60.23,25988.0,53.1236,53.1236,53.0883,53.1236,25988.0
2018-12-12 12:10:00,60.24,60.26,60.22,60.25,12558.0,53.1324,53.1501,53.1148,53.1412,12558.0
2018-12-12 12:15:00,60.25,60.27,60.22,60.25,15708.0,53.1412,53.1589,53.1148,53.1412,15708.0
2018-12-12 12:20:00,60.24,60.27,60.22,60.26,12558.0,53.1324,53.1589,53.1148,53.1501,12558.0
2018-12-12 12:25:00,60.27,60.32,60.27,60.32,50343.0,53.1589,53.203,53.1589,53.203,50343.0
2018-12-12 12:30:00,60.33,60.35,60.31,60.33,21020.0,53.2118,53.2294,53.1942,53.2118,21020.0
2018-12-12 12:35:00,60.34,60.34,60.26,60.27,18611.0,53.2206,53.2206,53.1501,53.1589,18611.0
2018-12-12 12:40:00,60.28,60.32,60.28,60.32,20581.0,53.1677,53.203,53.1677,53.203,20581.0
2018-12-12 12:45:00,60.32,60.36,60.29,60.33,16789.0,53.203,53.2383,53.1765,53.2118,16789.0
2018-12-12 12:50:00,60.34,60.38,60.33,60.37,14598.0,53.2206,53.2559,53.2118,53.2471,14598.0
2018-12-12 12:55:00,60.38,60.42,60.38,60.4,51411.0,53.2559,53.2912,53.2559,53.2735,51411.0
2018-12-12 13:00:00,60.41,60.45,60.41,60.45,20388.0,53.2824,53.3176,53.2824,53.3176,20388.0
2018-12-12 13:05:00,60.44,60.44,60.4,60.42,19925.0,53.3088,53.3088,53.2735,53.2912,19925.0
2018-12-12 13:10:00,60.42,60.46,60.41,60.43,19255.0,53.2912,53.3265,53.2824,53.3,19255.0
2018-12-12 13:15:00,60.43,60.45,60.42,60.43,6127.0,53.3,53.3176,53.2912,53.3,6127.0
2018-12-12 13:20:00,60.43,60.5,60.42,60.47,14383.0,53.3,53.3617,53.2912,53.3353,14383.0
2018-12-12 13:25:00,60.47,60.51,60.46,60.51,18729.0,53.3353,53.3706,53.3265,53.3706,18729.0
2018-12-12 13:30:00,60.5,60.51,60.48,60.51,18817.0,53.3617,53.3706,53.3441,53.3706,18817.0
2018-12-12 13:35:00,60.51,60.51,60.46,60.49,15250.0,53.3706,53.3706,53.3265,53.3529,15250.0
2018-12-12 13:40:00,60.49,60.5,60.44,60.45,12893.0,53.3529,53.3617,53.3088,53.3176,12893.0
2018-12-12 13:45:00,60.46,60.49,60.45,60.48,10462.0,53.3265,53.3529,53.3176,53.3441,10462.0
2018-12-12 13:50:00,60.49,60.51,60.47,60.48,12736.0,53.3529,53.3706,53.3353,53.3441,12736.0
2018-12-12 13:55:00,60.46,60.47,60.41,60.46,33819.0,53.3265,53.3353,53.2824,53.3265,33819.0
2018-12-12 14:00:00,60.46,60.48,60.36,60.38,31653.0,53.3265,53.3441,53.2383,53.2559,31653.0
2018-12-12 14:05:00,60.38,60.4,60.34,60.35,34507.0,53.2559,53.2735,53.2206,53.2294,34507.0
2018-12-12 14:10:00,60.35,60.35,60.29,60.33,29123.0,53.2294,53.2294,53.1765,53.2118,29123.0
2018-12-12 14:15:00,60.33,60.38,60.33,60.35,79522.0,53.2118,53.2559,53.2118,53.2294,79522.0
2018-12-12 14:20:00,60.35,60.35,60.3,60.32,24427.0,53.2294,53.2294,53.1853,53.203,24427.0
2018-12-12 14:25:00,60.32,60.33,60.21,60.22,42238.0,53.203,53.2118,53.106,53.1148,42238.0
2018-12-12 14:30:00,60.22,60.25,60.17,60.22,36167.0,53.1148,53.1412,53.0707,53.1148,36167.0
2018-12-12 14:35:00,60.22,60.24,60.19,60.23,33852.0,53.1148,53.1324,53.0883,53.1236,33852.0
2018-12-12 14:40:00,60.23,60.25,60.16,60.2,23982.0,53.1236,53.1412,53.0619,53.0971,23982.0
2018-12-12 14:45:00,60.21,60.23,60.14,60.16,39131.0,53.106,53.1236,53.0442,53.0619,39131.0
2018-12-12 14:50:00,60.15,60.18,60.12,60.17,54457.0,53.053,53.0795,53.0266,53.0707,54457.0
2018-12-12 14:55:00,60.16,60.22,60.15,60.2,40488.0,53.0619,53.1148,53.053,53.0971,40488.0
2018-12-12 15:00:00,60.19,60.24,60.15,60.18,44793.0,53.0883,53.1324,53.053,53.0795,44793.0
2018-12-12 15:05:00,60.19,60.31,60.18,60.3,63658.0,53.0883,53.1942,53.0795,53.1853,63658.0
2018-12-12 15:10:00,60.3,60.38,60.3,60.33,50646.0,53.1853,53.2559,53.1853,53.2118,50646.0
2018-12-12 15:15:00,60.32,60.32,60.23,60.26,49527.0,53.203,53.203,53.1236,53.1501,49527.0
2018-12-12 15:20:00,60.25,60.32,60.24,60.31,52117.0,53.1412,53.203,53.1324,53.1942,52117.0
2018-12-12 15:25:00,60.3,60.35,60.17,60.19,80327.0,53.1853,53.2294,53.0707,53.0883,80327.0
2018-12-12 15:30:00,60.19,60.34,60.19,60.24,584799.0,53.0883,53.2206,53.0883,53.1324,584799.0
2018-12-12 15:35:00,60.25,60.28,60.23,60.25,144051.0,53.1412,53.1677,53.1236,53.1412,144051.0
2018-12-12 15:40:00,60.26,60.3,60.22,60.23,99032.0,53.1501,53.1853,53.1148,53.1236,99032.0
2018-12-12 15:45:00,60.22,60.24,60.18,60.21,55080.0,53.1148,53.1324,53.0795,53.106,55080.0
2018-12-12 15:50:00,60.2,60.2,60.13,60.14,122017.0,53.0971,53.0971,53.0354,53.0442,122017.0
2018-12-12 15:55:00,60.13,60.14,59.94,59.95,317526.0,53.0354,53.0442,52.8678,52.8766,317526.0
2018-12-13 09:30:00,60.2,60.33,60.2,60.22,59153.0,53.0971,53.2118,53.0971,53.1148,59153.0
2018-12-13 09:35:00,60.21,60.33,60.2,60.28,156968.0,53.106,53.2118,53.0971,53.1677,156968.0
2018-12-13 09:40:00,60.28,60.31,60.18,60.18,88467.0,53.1677,53.1942,53.0795,53.0795,88467.0
2018-12-13 09:45:00,60.18,60.26,60.17,60.23,78473.0,53.0795,53.1501,53.0707,53.1236,78473.0
2018-12-13 09:50:00,60.23,60.25,60.16,60.17,173060.0,53.1236,53.1412,53.0619,53.0707,173060.0
2018-12-13 09:55:00,60.16,60.22,60.16,60.18,205900.0,53.0619,53.1148,53.0619,53.0795,205900.0
2018-12-13 10:00:00,60.18,60.39,60.18,60.37,87803.0,53.0795,53.2647,53.0795,53.2471,87803.0
2018-12-13 10:05:00,60.38,60.46,60.37,60.42,36050.0,53.2559,53.3265,53.2471,53.2912,36050.0
2018-12-13 10:10:00,60.42,60.52,60.4,60.51,54936.0,53.2912,53.3794,53.2735,53.3706,54936.0
2018-12-13 10:15:00,60.51,60.53,60.44,60.44,137033.0,53.3706,53.3882,53.3088,53.3088,137033.0
2018-12-13 10:20:00,60.44,60.44,60.38,60.39,23133.0,53.3088,53.3088,53.2559,53.2647,23133.0
2018-12-13 10:25:00,60.4,60.42,60.28,60.31,60107.0,53.2735,53.2912,53.1677,53.1942,60107.0
2018-12-13 10:30:00,60.31,60.34,60.25,60.3,35986.0,53.1942,53.2206,53.1412,53.1853,35986.0
2018-12-13 10:35:00,60.3,60.36,60.22,60.26,54244.0,53.1853,53.2383,53.1148,53.1501,54244.0
2018-12-13 10:40:00,60.25,60.25,60.2,60.24,59556.0,53.1412,53.1412,53.0971,53.1324,59556.0
2018-12-13 10:45:00,60.25,60.27,60.11,60.17,175944.0,53.1412,53.1589,53.0178,53.0707,175944.0
2018-12-13 10:50:00,60.16,60.16,60.08,60.15,143062.0,53.0619,53.0619,52.9913,53.053,143062.0
2018-12-13 10:55:00,60.15,60.19,60.13,60.18,61679.0,53.053,53.0883,53.0354,53.0795,61679.0
2018-12-13 11:00:00,60.18,60.18,60.11,60.16,81139.0,53.0795,53.0795,53.0178,53.0619,81139.0
2018-12-13 11:05:00,60.16,60.25,60.15,60.22,54723.0,53.0619,53.1412,53.053,53.1148,54723.0
2018-12-13 11:10:00,60.21,60.21,60.16,60.17,29497.0,53.106,53.106,53.0619,53.0707,29497.0
2018-12-13 11:15:00,60.16,60.21,60.1,60.16,210860.0,53.0619,53.106,53.0089,53.0619,210860.0
2018-12-13 11:20:00,60.16,60.16,60.04,60.05,411178.0,53.0619,53.0619,52.956,52.9648,411178.0
2018-12-13 11:25:00,60.05,60.13,60.05,60.1,117481.0,52.9648,53.0354,52.9648,53.0089,117481.0
2018-12-13 11:30:00,60.09,60.15,60.06,60.12,67418.0,53.0001,53.053,52.9737,53.0266,67418.0
2018-12-13 11:35:00,60.13,60.16,60.1,60.13,24367.0,53.0354,53.0619,53.0089,53.0354,24367.0
2018-12-13 11:40:00,60.13,60.26,60.09,60.25,54213.0,53.0354,53.1501,53.0001,53.1412,54213.0
2018-12-13 11:45:00,60.25,60.25,60.14,60.15,98795.0,53.1412,53.1412,53.0442,53.053,98795.0
2018-12-13 11:50:00,60.15,60.16,60.09,60.1,54120.0,53.053,53.0619,53.0001,53.0089,54120.0
2018-12-13 11:55:00,60.11,60.18,60.08,60.08,52244.0,53.0178,53.0795,52.9913,52.9913,52244.0
2018-12-13 12:00:00,60.07,60.12,60.02,60.08,86742.0,52.9825,53.0266,52.9384,52.9913,86742.0
2018-12-13 12:05:00,60.08,60.12,60.04,60.05,50481.0,52.9913,53.0266,52.956,52.9648,50481.0
2018-12-13 12:10:00,60.05,60.08,60.02,60.08,36934.0,52.9648,52.9913,52.9384,52.9913,36934.0
2018-12-13 12:15:00,60.08,60.09,60.0,60.02,79520.0,52.9913,53.0001,52.9207,52.9384,79520.0
2018-12-13 12:20:00,60.02,60.03,59.97,59.98,55912.0,52.9384,52.9472,52.8943,52.9031,55912.0
2018-12-13 12:25:00,59.98,59.99,59.95,59.98,41504.0,52.9031,52.9119,52.8766,52.9031,41504.0
2018-12-13 12:30:00,59.98,60.08,59.98,60.05,83260.0,52.9031,52.9913,52.9031,52.9648,83260.0
2018-12-13 12:35:00,60.05,60.14,60.05,60.12,85743.0,52.9648,53.0442,52.9648,53.0266,85743.0
2018-12-13 12:40:00,60.11,60.12,60.08,60.08,28538.0,53.0178,53.0266,52.9913,52.9913,28538.0
2018-12-13 12:45:00,60.08,60.12,60.05,60.11,28656.0,52.9913,53.0266,52.9648,53.0178,28656.0
2018-12-13 12:50:00,60.11,60.14,60.04,60.04,34274.0,53.0178,53.0442,52.956,52.956,34274.0
2018-12-13 12:55:00,60.04,60.07,60.03,60.06,25790.0,52.956,52.9825,52.9472,52.9737,25790.0
2018-12-13 13:00:00,60.06,60.07,60.02,60.04,31390.0,52.9737,52.9825,52.9384,52.956,31390.0
2018-12-13 13:05:00,60.04,60.09,60.0,60.08,31027.0,52.956,53.0001,52.9207,52.9913,31027.0
2018-12-13 13:10:00,60.08,60.12,60.06,60.11,21839.0,52.9913,53.0266,52.9737,53.0178,21839.0
2018-12-13 13:15:00,60.11,60.15,60.06,60.12,42435.0,53.0178,53.053,52.9737,53.0266,42435.0
2018-12-13 13:20:00,60.12,60.16,60.12,60.16,30095.0,53.0266,53.0619,53.0266,53.0619,30095.0
2018-12-13 13:25:00,60.16,60.17,60.07,60.14,55705.0,53.0619,53.0707,52.9825,53.0442,55705.0
2018-12-13 13:30:00,60.14,60.22,60.14,60.2,36645.0,53.0442,53.1148,53.0442,53.0971,36645.0
2018-12-13 13:35:00,60.2,60.27,60.18,60.26,42948.0,53.0971,53.1589,53.0795,53.1501,42948.0
2018-12-13 13:40:00,60.27,60.29,60.25,60.25,36252.0,53.1589,53.1765,53.1412,53.1412,36252.0
2018-12-13 13:45:00,60.25,60.25,60.2,60.2,13702.0,53.1412,53.1412,53.0971,53.0971,13702.0
2018-12-13 13:50:00,60.2,60.24,60.16,60.16,29159.0,53.0971,53.1324,53.0619,53.0619,29159.0
2018-12-13 13:55:00,60.16,60.21,60.11,60.13,363647.0,53.0619,53.106,53.0178,53.0354,363647.0
2018-12-13 14:00:00,60.13,60.13,60.09,60.09,144885.0,53.0354,53.0354,53.0001,53.0001,144885.0
2018-12-13 14:05:00,60.1,60.11,60.05,60.08,62280.0,53.0089,53.0178,52.9648,52.9913,62280.0
2018-12-13 14:10:00,60.07,60.1,60.03,60.03,43295.0,52.9825,53.0089,52.9472,52.9472,43295.0
2018-12-13 14:15:00,60.04,60.08,60.03,60.08,39716.0,52.956,52.9913,52.9472,52.9913,39716.0
2018-12-13 14:20:00,60.08,60.11,60.05,60.07,30990.0,52.9913,53.0178,52.9648,52.9825,30990.0
2018-12-13 14:25:00,60.07,60.12,60.03,60.11,52777.0,52.9825,53.0266,52.9472,53.0178,52777.0
2018-12-13 14:30:00,60.11,60.12,60.07,60.07,38495.0,53.0178,53.0266,52.9825,52.9825,38495.0
2018-12-13 14:35:00,60.07,60.08,60.02,60.06,40948.0,52.9825,52.9913,52.9384,52.9737,40948.0
2018-12-13 14:40:00,60.06,60.09,60.05,60.06,28208.0,52.9737,53.0001,52.9648,52.9737,28208.0
2018-12-13 14:45:00,60.07,60.09,60.05,60.05,21791.0,52.9825,53.0001,52.9648,52.9648,21791.0
2018-12-13 14:50:00,60.06,60.14,60.06,60.11,66369.0,52.9737,53.0442,52.9737,53.0178,66369.0
2018-12-13 14:55:00,60.12,60.15,60.08,60.08,51778.0,53.0266,53.053,52.9913,52.9913,51778.0
2018-12-13 15:00:00,60.08,60.09,60.02,60.04,33215.0,52.9913,53.0001,52.9384,52.956,33215.0
2018-12-13 15:05:00,60.03,60.05,60.0,60.01,16799.0,52.9472,52.9648,52.9207,52.9296,16799.0
2018-12-13 15:10:00,60.01,60.08,60.0,60.07,45545.0,52.9296,52.9913,52.9207,52.9825,45545.0
2018-12-13 15:15:00,60.07,60.09,60.02,60.04,432603.0,52.9825,53.0001,52.9384,52.956,432603.0
2018-12-13 15:20:00,60.04,60.06,60.0,60.03,53719.0,52.956,52.9737,52.9207,52.9472,53719.0
2018-12-13 15:25:00,60.02,60.06,59.99,59.99,42886.0,52.9384,52.9737,52.9119,52.9119,42886.0
2018-12-13 15:30:00,59.99,60.02,59.97,59.99,85487.0,52.9119,52.9384,52.8943,52.9119,85487.0
2018-12-13 15:35:00,59.99,60.0,59.91,59.97,74308.0,52.9119,52.9207,52.8414,52.8943,74308.0
2018-12-13 15:40:00,59.96,60.06,59.96,60.04,102202.0,52.8855,52.9737,52.8855,52.956,102202.0
2018-12-13 15:45:00,60.05,60.06,59.97,59.98,98350.0,52.9648,52.9737,52.8943,52.9031,98350.0
2018-12-13 15:50:00,59.97,59.98,59.9,59.91,89224.0,52.8943,52.9031,52.8325,52.8414,89224.0
2018-12-13 15:55:00,59.92,59.96,59.82,59.83,320705.0,52.8502,52.8855,52.762,52.7708,320705.0
2018-12-14 09:30:00,58.73,58.81,58.67,58.7,164934.0,51.8006,51.8711,51.7477,51.7741,164934.0
2018-12-14 09:35:00,58.7,58.73,58.63,58.73,112628.0,51.7741,51.8006,51.7124,51.8006,112628.0
2018-12-14 09:40:00,58.73,58.81,58.7,58.8,162868.0,51.8006,51.8711,51.7741,51.8623,162868.0
2018-12-14 09:45:00,58.8,58.89,58.79,58.83,131166.0,51.8623,51.9417,51.8535,51.8888,131166.0
2018-12-14 09:50:00,58.84,58.84,58.78,58.81,73320.0,51.8976,51.8976,51.8447,51.8711,73320.0
2018-12-14 09:55:00,58.82,58.87,58.78,58.84,83707.0,51.88,51.9241,51.8447,51.8976,83707.0
2018-12-14 10:00:00,58.83,58.91,58.82,58.91,91494.0,51.8888,51.9593,51.88,51.9593,91494.0
2018-12-14 10:05:00,58.91,58.92,58.84,58.88,41012.0,51.9593,51.9682,51.8976,51.9329,41012.0
2018-12-14 10:10:00,58.88,58.9,58.85,58.9,49537.0,51.9329,51.9505,51.9064,51.9505,49537.0
2018-12-14 10:15:00,58.9,59.01,58.9,59.0,125162.0,51.9505,52.0475,51.9505,52.0387,125162.0
2018-12-14 10:20:00,59.01,59.03,58.98,59.0,35162.0,52.0475,52.0652,52.0211,52.0387,35162.0
2018-12-14 10:25:00,59.0,59.01,58.92,58.92,48125.0,52.0387,52.0475,51.9682,51.9682,48125.0
2018-12-14 10:30:00,58.92,58.92,58.83,58.84,97356.0,51.9682,51.9682,51.8888,51.8976,97356.0
2018-12-14 10:35:00,58.83,58.97,58.82,58.96,84551.0,51.8888,52.0123,51.88,52.0034,84551.0
2018-12-14 10:40:00,58.96,58.99,58.94,58.95,80965.0,52.0034,52.0299,51.9858,51.9946,80965.0
2018-12-14 10:45:00,58.95,59.05,58.94,59.02,97890.0,51.9946,52.0828,51.9858,52.0564,97890.0
2018-12-14 10:50:00,59.01,59.07,58.99,59.07,60290.0,52.0475,52.1005,52.0299,52.1005,60290.0
2018-12-14 10:55:00,59.06,59.06,58.97,58.98,45058.0,52.0916,52.0916,52.0123,52.0211,45058.0
2018-12-14 11:00:00,58.98,59.08,58.97,59.07,47356.0,52.0211,52.1093,52.0123,52.1005,47356.0
2018-12-14 11:05:00,59.07,59.11,59.05,59.06,55650.0,52.1005,52.1357,52.0828,52.0916,55650.0
2018-12-14 11:10:00,59.05,59.06,58.98,59.01,49420.0,52.0828,52.0916,52.0211,52.0475,49420.0
2018-12-14 11:15:00,59.01,59.04,58.99,59.02,33190.0,52.0475,52.074,52.0299,52.0564,33190.0
2018-12-14 11:20:00,59.02,59.05,58.88,58.89,80864.0,52.0564,52.0828,51.9329,51.9417,80864.0
2018-12-14 11:25:00,58.89,58.96,58.87,58.94,52607.0,51.9417,52.0034,51.9241,51.9858,52607.0
2018-12-14 11:30:00,58.94,59.02,58.94,59.0,42082.0,51.9858,52.0564,51.9858,52.0387,42082.0
2018-12-14 11:35:00,59.0,59.02,58.95,58.99,38169.0,52.0387,52.0564,51.9946,52.0299,38169.0
2018-12-14 11:40:00,58.99,59.06,58.97,58.97,87140.0,52.0299,52.0916,52.0123,52.0123,87140.0
2018-12-14 11:45:00,58.96,58.96,58.86,58.86,128297.0,52.0034,52.0034,51.9152,51.9152,128297.0
2018-12-14 11:50:00,58.86,58.86,58.76,58.81,66124.0,51.9152,51.9152,51.827,51.8711,66124.0
2018-12-14 11:55:00,58.82,58.84,58.77,58.78,50768.0,51.88,51.8976,51.8359,51.8447,50768.0
2018-12-14 12:00:00,58.79,58.88,58.78,58.84,59302.0,51.8535,51.9329,51.8447,51.8976,59302.0
2018-12-14 12:05:00,58.85,58.88,58.82,58.84,43726.0,51.9064,51.9329,51.88,51.8976,43726.0
2018-12-14 12:10:00,58.83,58.85,58.8,58.8,48041.0,51.8888,51.9064,51.8623,51.8623,48041.0
2018-12-14 12:15:00,58.8,58.88,58.8,58.84,59768.0,51.8623,51.9329,51.8623,51.8976,59768.0
2018-12-14 12:20:00,58.84,58.87,58.82,58.85,34409.0,51.8976,51.9241,51.88,51.9064,34409.0
2018-12-14 12:25:00,58.85,58.87,58.81,58.86,34235.0,51.9064,51.9241,51.8711,51.9152,34235.0
2018-12-14 12:30:00,58.85,58.92,58.85,58.86,34587.0,51.9064,51.9682,51.9064,51.9152,34587.0
2018-12-14 12:35:00,58.87,58.9,58.85,58.86,21914.0,51.9241,51.9505,51.9064,51.9152,21914.0
2018-12-14 12:40:00,58.85,58.85,58.82,58.84,15964.0,51.9064,51.9064,51.88,51.8976,15964.0
2018-12-14 12:45:00,58.84,58.85,58.81,58.82,31837.0,51.8976,51.9064,51.8711,51.88,31837.0
2018-12-14 12:50:00,58.83,58.87,58.81,58.87,21500.0,51.8888,51.9241,51.8711,51.9241,21500.0
2018-12-14 12:55:00,58.88,58.89,58.82,58.82,19375.0,51.9329,51.9417,51.88,51.88,19375.0
2018-12-14 13:00:00,58.82,58.82,58.77,58.79,57120.0,51.88,51.88,51.8359,51.8535,57120.0
2018-12-14 13:05:00,58.79,58.87,58.78,58.87,37759.0,51.8535,51.9241,51.8447,51.9241,37759.0
2018-12-14 13:10:00,58.87,58.9,58.85,58.88,28541.0,51.9241,51.9505,51.9064,51.9329,28541.0
2018-12-14 13:15:00,58.88,58.89,58.84,58.84,12805.0,51.9329,51.9417,51.8976,51.8976,12805.0
2018-12-14 13:20:00,58.84,58.85,58.8,58.81,21506.0,51.8976,51.9064,51.8623,51.8711,21506.0
2018-12-14 13:25:00,58.81,58.84,58.8,58.81,17944.0,51.8711,51.8976,51.8623,51.8711,17944.0
2018-12-14 13:30:00,58.81,58.81,58.69,58.7,92234.0,51.8711,51.8711,51.7653,51.7741,92234.0
2018-12-14 13:35:00,58.71,58.78,58.71,58.77,27021.0,51.7829,51.8447,51.7829,51.8359,27021.0
2018-12-14 13:40:00,58.77,58.8,58.76,58.79,26548.0,51.8359,51.8623,51.827,51.8535,26548.0
2018-12-14 13:45:00,58.79,58.82,58.77,58.8,66002.0,51.8535,51.88,51.8359,51.8623,66002.0
2018-12-14 13:50:00,58.81,58.83,58.8,58.81,12801.0,51.8711,51.8888,51.8623,51.8711,12801.0
2018-12-14 13:55:00,58.8,58.82,58.78,58.78,35241.0,51.8623,51.88,51.8447,51.8447,35241.0
2018-12-14 14:00:00,58.79,58.8,58.75,58.78,20375.0,51.8535,51.8623,51.8182,51.8447,20375.0
2018-12-14 14:05:00,58.78,58.83,58.78,58.81,32514.0,51.8447,51.8888,51.8447,51.8711,32514.0
2018-12-14 14:10:00,58.8,58.81,58.73,58.76,35427.0,51.8623,51.8711,51.8006,51.827,35427.0
2018-12-14 14:15:00,58.76,58.79,58.75,58.77,27598.0,51.827,51.8535,51.8182,51.8359,27598.0
2018-12-14 14:20:00,58.77,58.82,58.76,58.82,29896.0,51.8359,51.88,51.827,51.88,29896.0
2018-12-14 14:25:00,58.82,58.83,58.76,58.8,22244.0,51.88,51.8888,51.827,51.8623,22244.0
2018-12-14 14:30:00,58.8,58.8,58.74,58.74,59175.0,51.8623,51.8623,51.8094,51.8094,59175.0
2018-12-14 14:35:00,58.74,58.74,58.65,58.66,77853.0,51.8094,51.8094,51.73,51.7388,77853.0
2018-12-14 14:40:00,58.66,58.72,58.62,58.65,86910.0,51.7388,51.7918,51.7036,51.73,86910.0
2018-12-14 14:45:00,58.66,58.7,58.64,58.64,30238.0,51.7388,51.7741,51.7212,51.7212,30238.0
2018-12-14 14:50:00,58.65,58.66,58.6,58.63,34277.0,51.73,51.7388,51.6859,51.7124,34277.0
2018-12-14 14:55:00,58.62,58.69,58.61,58.68,124525.0,51.7036,51.7653,51.6947,51.7565,124525.0
2018-12-14 15:00:00,58.67,58.75,58.66,58.71,46198.0,51.7477,51.8182,51.7388,51.7829,46198.0
2018-12-14 15:05:00,58.7,58.74,58.69,58.73,33718.0,51.7741,51.8094,51.7653,51.8006,33718.0
2018-12-14 15:10:00,58.74,58.86,58.73,58.83,77654.0,51.8094,51.9152,51.8006,51.8888,77654.0
2018-12-14 15:15:00,58.84,58.84,58.81,58.84,36270.0,51.8976,51.8976,51.8711,51.8976,36270.0
2018-12-14 15:20:00,58.84,58.85,58.75,58.78,61804.0,51.8976,51.9064,51.8182,51.8447,61804.0
2018-12-14 15:25:00,58.77,58.81,58.74,58.76,52434.0,51.8359,51.8711,51.8094,51.827,52434.0
2018-12-14 15:30:00,58.76,58.79,58.71,58.71,35708.0,51.827,51.8535,51.7829,51.7829,35708.0
2018-12-14 15:35:00,58.71,58.74,58.7,58.73,44385.0,51.7829,51.8094,51.7741,51.8006,44385.0
2018-12-14 15:40:00,58.72,58.74,58.68,58.69,91093.0,51.7918,51.8094,51.7565,51.7653,91093.0
2018-12-14 15:45:00,58.68,58.76,58.66,58.76,95630.0,51.7565,51.827,51.7388,51.827,95630.0
2018-12-14 15:50:00,58.76,58.84,58.75,58.84,150855.0,51.827,51.8976,51.8182,51.8976,150855.0
2018-12-14 15:55:00,58.84,58.88,58.71,58.72,274216.0,51.8976,51.9329,51.7829,51.7918,274216.0
2018-12-17 09:30:00,58.9,58.98,58.78,58.9,119049.0,51.9505,52.0211,51.8447,51.9505,119049.0
2018-12-17 09:35:00,58.89,58.91,58.8,58.82,81162.0,51.9417,51.9593,51.8623,51.88,81162.0
2018-12-17 09:40:00,58.81,58.84,58.65,58.71,82842.0,51.8711,51.8976,51.73,51.7829,82842.0
2018-12-17 09:45:00,58.69,58.75,58.64,58.7,96701.0,51.7653,51.8182,51.7212,51.7741,96701.0
2018-12-17 09:50:00,58.7,58.72,58.64,58.68,76930.0,51.7741,51.7918,51.7212,51.7565,76930.0
2018-12-17 09:55:00,58.68,58.81,58.68,58.79,124903.0,51.7565,51.8711,51.7565,51.8535,124903.0
2018-12-17 10:00:00,58.78,58.79,58.73,58.78,40688.0,51.8447,51.8535,51.8006,51.8447,40688.0
2018-12-17 10:05:00,58.78,58.81,58.71,58.75,79872.0,51.8447,51.8711,51.7829,51.8182,79872.0
2018-12-17 10:10:00,58.75,58.86,58.69,58.86,150828.0,51.8182,51.9152,51.7653,51.9152,150828.0
2018-12-17 10:15:00,58.85,58.88,58.82,58.83,59945.0,51.9064,51.9329,51.88,51.8888,59945.0
2018-12-17 10:20:00,58.82,58.83,58.78,58.79,52135.0,51.88,51.8888,51.8447,51.8535,52135.0
2018-12-17 10:25:00,58.78,58.93,58.78,58.89,50420.0,51.8447,51.977,51.8447,51.9417,50420.0
2018-12-17 10:30:00,58.89,58.92,58.81,58.82,75010.0,51.9417,51.9682,51.8711,51.88,75010.0
2018-12-17 10:35:00,58.82,58.82,58.76,58.77,52577.0,51.88,51.88,51.827,51.8359,52577.0
2018-12-17 10:40:00,58.77,59.0,58.75,58.99,66503.0,51.8359,52.0387,51.8182,52.0299,66503.0
2018-12-17 10:45:00,59.0,59.0,58.94,58.95,41678.0,52.0387,52.0387,51.9858,51.9946,41678.0
2018-12-17 10:50:00,58.95,59.01,58.92,58.98,67024.0,51.9946,52.0475,51.9682,52.0211,67024.0
2018-12-17 10:55:00,58.98,59.04,58.97,59.02,55671.0,52.0211,52.074,52.0123,52.0564,55671.0
2018-12-17 11:00:00,59.03,59.09,59.0,59.08,72672.0,52.0652,52.1181,52.0387,52.1093,72672.0
2018-12-17 11:05:00,59.08,59.11,59.05,59.1,79144.0,52.1093,52.1357,52.0828,52.1269,79144.0
2018-12-17 11:10:00,59.1,59.13,59.06,59.11,49816.0,52.1269,52.1534,52.0916,52.1357,49816.0
2018-12-17 11:15:00,59.11,59.14,59.07,59.1,46243.0,52.1357,52.1622,52.1005,52.1269,46243.0
2018-12-17 11:20:00,59.1,59.13,59.1,59.1,29085.0,52.1269,52.1534,52.1269,52.1269,29085.0
2018-12-17 11:25:00,59.1,59.13,59.07,59.07,44687.0,52.1269,52.1534,52.1005,52.1005,44687.0
2018-12-17 11:30:00,59.08,59.08,59.03,59.05,31761.0,52.1093,52.1093,52.0652,52.0828,31761.0
2018-12-17 11:35:00,59.05,59.06,59.02,59.04,35945.0,52.0828,52.0916,52.0564,52.074,35945.0
2018-12-17 11:40:00,59.04,59.05,58.97,59.01,32614.0,52.074,52.0828,52.0123,52.0475,32614.0
2018-12-17 11:45:00,59.01,59.06,58.99,59.06,38866.0,52.0475,52.0916,52.0299,52.0916,38866.0
2018-12-17 11:50:00,59.06,59.07,59.01,59.05,45669.0,52.0916,52.1005,52.0475,52.0828,45669.0
2018-12-17 11:55:00,59.05,59.11,59.04,59.11,27201.0,52.0828,52.1357,52.074,52.1357,27201.0
2018-12-17 12:00:00,59.1,59.13,59.09,59.1,32502.0,52.1269,52.1534,52.1181,52.1269,32502.0
2018-12-17 12:05:00,59.1,59.15,59.1,59.11,31790.0,52.1269,52.171,52.1269,52.1357,31790.0
2018-12-17 12:10:00,59.11,59.12,59.06,59.07,58049.0,52.1357,52.1446,52.0916,52.1005,58049.0
2018-12-17 12:15:00,59.07,59.12,59.07,59.12,24496.0,52.1005,52.1446,52.1005,52.1446,24496.0
2018-12-17 12:20:00,59.11,59.15,59.07,59.07,41266.0,52.1357,52.171,52.1005,52.1005,41266.0
2018-12-17 12:25:00,59.06,59.09,59.05,59.07,17545.0,52.0916,52.1181,52.0828,52.1005,17545.0
2018-12-17 12:30:00,59.07,59.07,58.94,58.94,56376.0,52.1005,52.1005,51.9858,51.9858,56376.0
2018-12-17 12:35:00,58.94,58.96,58.91,58.95,36408.0,51.9858,52.0034,51.9593,51.9946,36408.0
2018-12-17 12:40:00,58.94,58.95,58.86,58.89,47811.0,51.9858,51.9946,51.9152,51.9417,47811.0
2018-12-17 12:45:00,58.88,58.94,58.88,58.94,28033.0,51.9329,51.9858,51.9329,51.9858,28033.0
2018-12-17 12:50:00,58.93,58.97,58.87,58.87,31161.0,51.977,52.0123,51.9241,51.9241,31161.0
2018-12-17 12:55:00,58.88,58.88,58.85,58.86,42485.0,51.9329,51.9329,51.9064,51.9152,42485.0
2018-12-17 13:00:00,58.85,58.85,58.79,58.8,63930.0,51.9064,51.9064,51.8535,51.8623,63930.0
2018-12-17 13:05:00,58.8,58.85,58.78,58.83,46498.0,51.8623,51.9064,51.8447,51.8888,46498.0
2018-12-17 13:10:00,58.83,58.88,58.77,58.82,43026.0,51.8888,51.9329,51.8359,51.88,43026.0
2018-12-17 13:15:00,58.82,58.82,58.77,58.78,43488.0,51.88,51.88,51.8359,51.8447,43488.0
2018-12-17 13:20:00,58.77,58.78,58.7,58.77,76231.0,51.8359,51.8447,51.7741,51.8359,76231.0
2018-12-17 13:25:00,58.77,58.79,58.73,58.74,45143.0,51.8359,51.8535,51.8006,51.8094,45143.0
2018-12-17 13:30:00,58.74,58.79,58.62,58.62,71728.0,51.8094,51.8535,51.7036,51.7036,71728.0
2018-12-17 13:35:00,58.62,58.65,58.58,58.63,59781.0,51.7036,51.73,51.6683,51.7124,59781.0
2018-12-17 13:40:00,58.64,58.7,58.64,58.66,48037.0,51.7212,51.7741,51.7212,51.7388,48037.0
2018-12-17 13:45:00,58.66,58.66,58.6,58.63,38045.0,51.7388,51.7388,51.6859,51.7124,38045.0
2018-12-17 13:50:00,58.64,58.67,58.61,58.66,46603.0,51.7212,51.7477,51.6947,51.7388,46603.0
2018-12-17 13:55:00,58.66,58.7,58.61,58.61,46446.0,51.7388,51.7741,51.6947,51.6947,46446.0
2018-12-17 14:00:00,58.6,58.62,58.51,58.54,65969.0,51.6859,51.7036,51.6065,51.633,65969.0
2018-12-17 14:05:00,58.54,58.57,58.51,58.51,92099.0,51.633,51.6595,51.6065,51.6065,92099.0
2018-12-17 14:10:00,58.51,58.55,58.5,58.53,43340.0,51.6065,51.6418,51.5977,51.6242,43340.0
2018-12-17 14:15:00,58.53,58.56,58.5,58.54,41867.0,51.6242,51.6506,51.5977,51.633,41867.0
2018-12-17 14:20:00,58.54,58.6,58.52,58.53,71304.0,51.633,51.6859,51.6154,51.6242,71304.0
2018-12-17 14:25:00,58.53,58.53,58.47,58.5,84383.0,51.6242,51.6242,51.5713,51.5977,84383.0
2018-12-17 14:30:00,58.51,58.58,58.49,58.53,43001.0,51.6065,51.6683,51.5889,51.6242,43001.0
2018-12-17 14:35:00,58.53,58.55,58.49,58.55,46016.0,51.6242,51.6418,51.5889,51.6418,46016.0
2018-12-17 14:40:00,58.55,58.62,58.55,58.57,50732.0,51.6418,51.7036,51.6418,51.6595,50732.0
2018-12-17 14:45:00,58.56,58.6,58.54,58.55,46965.0,51.6506,51.6859,51.633,51.6418,46965.0
2018-12-17 14:50:00,58.55,58.56,58.49,58.51,127878.0,51.6418,51.6506,51.5889,51.6065,127878.0
2018-12-17 14:55:00,58.5,58.56,58.48,58.53,125650.0,51.5977,51.6506,51.5801,51.6242,125650.0
2018-12-17 15:00:00,58.53,58.53,58.46,58.47,55437.0,51.6242,51.6242,51.5624,51.5713,55437.0
2018-12-17 15:05:00,58.48,58.57,58.46,58.47,83672.0,51.5801,51.6595,51.5624,51.5713,83672.0
2018-12-17 15:10:00,58.47,58.59,58.46,58.52,85821.0,51.5713,51.6771,51.5624,51.6154,85821.0
2018-12-17 15:15:00,58.52,58.53,58.46,58.5,59629.0,51.6154,51.6242,51.5624,51.5977,59629.0
2018-12-17 15:20:00,58.49,58.5,58.37,58.42,85528.0,51.5889,51.5977,51.4831,51.5272,85528.0
2018-12-17 15:25:00,58.41,58.41,58.33,58.36,82278.0,51.5183,51.5183,51.4478,51.4742,82278.0
2018-12-17 15:30:00,58.37,58.38,58.29,58.36,80600.0,51.4831,51.4919,51.4125,51.4742,80600.0
2018-12-17 15:35:00,58.35,58.41,58.29,58.39,85608.0,51.4654,51.5183,51.4125,51.5007,85608.0
2018-12-17 15:40:00,58.39,58.4,58.34,58.35,60175.0,51.5007,51.5095,51.4566,51.4654,60175.0
2018-12-17 15:45:00,58.34,58.38,58.18,58.23,188787.0,51.4566,51.4919,51.3155,51.3596,188787.0
2018-12-17 15:50:00,58.24,58.3,58.22,58.27,172860.0,51.3684,51.4213,51.3508,51.3949,172860.0
2018-12-17 15:55:00,58.26,58.41,58.25,58.38,325827.0,51.386,51.5183,51.3772,51.4919,325827.0
2018-12-18 09:30:00,58.2,58.27,58.14,58.22,201134.0,52.0273,52.0899,51.9737,52.0452,201134.0
2018-12-18 09:35:00,58.23,58.24,58.15,58.17,37097.0,52.0541,52.0631,51.9826,52.0005,37097.0
2018-12-18 09:40:00,58.19,58.25,58.16,58.24,53346.0,52.0184,52.072,51.9916,52.0631,53346.0
2018-12-18 09:45:00,58.24,58.33,58.24,58.31,225258.0,52.0631,52.1435,52.0631,52.1257,225258.0
2018-12-18 09:50:00,58.31,58.42,58.29,58.41,89068.0,52.1257,52.224,52.1078,52.215,89068.0
2018-12-18 09:55:00,58.41,58.45,58.4,58.41,57458.0,52.215,52.2508,52.2061,52.215,57458.0
2018-12-18 10:00:00,58.41,58.43,58.33,58.35,65080.0,52.215,52.2329,52.1435,52.1614,65080.0
2018-12-18 10:05:00,58.34,58.39,58.33,58.33,37607.0,52.1525,52.1972,52.1435,52.1435,37607.0
2018-12-18 10:10:00,58.33,58.34,58.3,58.33,19005.0,52.1435,52.1525,52.1167,52.1435,19005.0
2018-12-18 10:15:00,58.33,58.38,58.3,58.36,22726.0,52.1435,52.1882,52.1167,52.1703,22726.0
2018-12-18 10:20:00,58.37,58.38,58.29,58.34,35062.0,52.1793,52.1882,52.1078,52.1525,35062.0
2018-12-18 10:25:00,58.33,58.39,58.33,58.38,41218.0,52.1435,52.1972,52.1435,52.1882,41218.0
2018-12-18 10:30:00,58.39,58.47,58.38,58.45,61153.0,52.1972,52.2687,52.1882,52.2508,61153.0
2018-12-18 10:35:00,58.46,58.47,58.41,58.46,76841.0,52.2597,52.2687,52.215,52.2597,76841.0
2018-12-18 10:40:00,58.47,58.47,58.34,58.34,28943.0,52.2687,52.2687,52.1525,52.1525,28943.0
2018-12-18 10:45:00,58.34,58.36,58.32,58.36,44655.0,52.1525,52.1703,52.1346,52.1703,44655.0
2018-12-18 10:50:00,58.36,58.42,58.35,58.4,35035.0,52.1703,52.224,52.1614,52.2061,35035.0
2018-12-18 10:55:00,58.41,58.42,58.33,58.35,15062.0,52.215,52.224,52.1435,52.1614,15062.0
2018-12-18 11:00:00,58.35,58.38,58.32,58.33,44672.0,52.1614,52.1882,52.1346,52.1435,44672.0
2018-12-18 11:05:00,58.32,58.35,58.3,58.32,57132.0,52.1346,52.1614,52.1167,52.1346,57132.0
2018-12-18 11:10:00,58.32,58.36,58.31,58.34,18904.0,52.1346,52.1703,52.1257,52.1525,18904.0
2018-12-18 11:15:00,58.35,58.35,58.27,58.3,16348.0,52.1614,52.1614,52.0899,52.1167,16348.0
2018-12-18 11:20:00,58.3,58.3,58.22,58.22,34883.0,52.1167,52.1167,52.0452,52.0452,34883.0
2018-12-18 11:25:00,58.22,58.22,58.18,58.22,115560.0,52.0452,52.0452,52.0094,52.0452,115560.0
2018-12-18 11:30:00,58.22,58.29,58.22,58.26,38289.0,52.0452,52.1078,52.0452,52.081,38289.0
2018-12-18 11:35:00,58.27,58.33,58.27,58.3,25097.0,52.0899,52.1435,52.0899,52.1167,25097.0
2018-12-18 11:40:00,58.3,58.3,58.24,58.25,17661.0,52.1167,52.1167,52.0631,52.072,17661.0
2018-12-18 11:45:00,58.24,58.32,58.24,58.3,12142.0,52.0631,52.1346,52.0631,52.1167,12142.0
2018-12-18 11:50:00,58.3,58.31,58.24,58.28,9500.0,52.1167,52.1257,52.0631,52.0988,9500.0
2018-12-18 11:55:00,58.27,58.29,58.24,58.25,24580.0,52.0899,52.1078,52.0631,52.072,24580.0
2018-12-18 12:00:00,58.25,58.3,58.25,58.3,13684.0,52.072,52.1167,52.072,52.1167,13684.0
2018-12-18 12:05:00,58.31,58.41,58.31,58.4,91763.0,52.1257,52.215,52.1257,52.2061,91763.0
2018-12-18 12:10:00,58.41,58.44,58.41,58.44,35905.0,52.215,52.2419,52.215,52.2419,35905.0
2018-12-18 12:15:00,58.44,58.48,58.42,58.48,87700.0,52.2419,52.2776,52.224,52.2776,87700.0
2018-12-18 12:20:00,58.48,58.49,58.45,58.46,69103.0,52.2776,52.2866,52.2508,52.2597,69103.0
2018-12-18 12:25:00,58.46,58.46,58.41,58.43,50525.0,52.2597,52.2597,52.215,52.2329,50525.0
2018-12-18 12:30:00,58.44,58.47,58.42,58.45,54595.0,52.2419,52.2687,52.224,52.2508,54595.0
2018-12-18 12:35:00,58.45,58.47,58.44,58.47,48795.0,52.2508,52.2687,52.2419,52.2687,48795.0
2018-12-18 12:40:00,58.47,58.5,58.45,58.48,45108.0,52.2687,52.2955,52.2508,52.2776,45108.0
2018-12-18 12:45:00,58.49,58.5,58.44,58.47,47877.0,52.2866,52.2955,52.2419,52.2687,47877.0
2018-12-18 12:50:00,58.48,58.51,58.46,58.5,54947.0,52.2776,52.3044,52.2597,52.2955,54947.0
2018-12-18 12:55:00,58.51,58.51,58.47,58.49,34480.0,52.3044,52.3044,52.2687,52.2866,34480.0
2018-12-18 13:00:00,58.49,58.52,58.47,58.51,34260.0,52.2866,52.3134,52.2687,52.3044,34260.0
2018-12-18 13:05:00,58.5,58.53,58.48,58.52,31052.0,52.2955,52.3223,52.2776,52.3134,31052.0
2018-12-18 13:10:00,58.52,58.55,58.52,58.54,35781.0,52.3134,52.3402,52.3134,52.3313,35781.0
2018-12-18 13:15:00,58.55,58.55,58.49,58.5,43518.0,52.3402,52.3402,52.2866,52.2955,43518.0
2018-12-18 13:20:00,58.49,58.54,58.49,58.5,22731.0,52.2866,52.3313,52.2866,52.2955,22731.0
2018-12-18 13:25:00,58.5,58.53,58.49,58.52,22946.0,52.2955,52.3223,52.2866,52.3134,22946.0
2018-12-18 13:30:00,58.51,58.52,58.49,58.5,21598.0,52.3044,52.3134,52.2866,52.2955,21598.0
2018-12-18 13:35:00,58.51,58.54,58.49,58.5,18403.0,52.3044,52.3313,52.2866,52.2955,18403.0
2018-12-18 13:40:00,58.5,58.53,58.47,58.49,29957.0,52.2955,52.3223,52.2687,52.2866,29957.0
2018-12-18 13:45:00,58.49,58.57,58.48,58.56,19323.0,52.2866,52.3581,52.2776,52.3491,19323.0
2018-12-18 13:50:00,58.57,58.57,58.46,58.47,23737.0,52.3581,52.3581,52.2597,52.2687,23737.0
2018-12-18 13:55:00,58.47,58.48,58.41,58.47,20698.0,52.2687,52.2776,52.215,52.2687,20698.0
2018-12-18 14:00:00,58.48,58.54,58.47,58.53,19959.0,52.2776,52.3313,52.2687,52.3223,19959.0
2018-12-18 14:05:00,58.53,58.57,58.5,58.57,41207.0,52.3223,52.3581,52.2955,52.3581,41207.0
2018-12-18 14:10:00,58.57,58.59,58.54,58.55,37807.0,52.3581,52.376,52.3313,52.3402,37807.0
2018-12-18 14:15:00,58.55,58.56,58.51,58.53,32743.0,52.3402,52.3491,52.3044,52.3223,32743.0
2018-12-18 14:20:00,58.53,58.57,58.52,58.52,42803.0,52.3223,52.3581,52.3134,52.3134,42803.0
2018-12-18 14:25:00,58.53,58.59,58.51,58.55,52384.0,52.3223,52.376,52.3044,52.3402,52384.0
2018-12-18 14:30:00,58.55,58.55,58.47,58.47,33001.0,52.3402,52.3402,52.2687,52.2687,33001.0
2018-12-18 14:35:00,58.46,58.5,58.44,58.49,19596.0,52.2597,52.2955,52.2419,52.2866,19596.0
2018-12-18 14:40:00,58.49,58.5,58.32,58.32,72212.0,52.2866,52.2955,52.1346,52.1346,72212.0
2018-12-18 14:45:00,58.32,58.37,58.31,58.36,52321.0,52.1346,52.1793,52.1257,52.1703,52321.0
2018-12-18 14:50:00,58.35,58.38,58.33,58.36,31637.0,52.1614,52.1882,52.1435,52.1703,31637.0
2018-12-18 14:55:00,58.35,58.35,58.24,58.24,46496.0,52.1614,52.1614,52.0631,52.0631,46496.0
2018-12-18 15:00:00,58.24,58.3,58.19,58.28,95046.0,52.0631,52.1167,52.0184,52.0988,95046.0
2018-12-18 15:05:00,58.28,58.35,58.24,58.29,82532.0,52.0988,52.1614,52.0631,52.1078,82532.0
2018-12-18 15:10:00,58.29,58.41,58.28,58.38,53904.0,52.1078,52.215,52.0988,52.1882,53904.0
2018-12-18 15:15:00,58.39,58.43,58.36,58.42,43528.0,52.1972,52.2329,52.1703,52.224,43528.0
2018-12-18 15:20:00,58.42,58.43,58.35,58.39,34797.0,52.224,52.2329,52.1614,52.1972,34797.0
2018-12-18 15:25:00,58.39,58.39,58.3,58.34,46869.0,52.1972,52.1972,52.1167,52.1525,46869.0
2018-12-18 15:30:00,58.35,58.41,58.35,58.39,50626.0,52.1614,52.215,52.1614,52.1972,50626.0
2018-12-18 15:35:00,58.39,58.43,58.38,58.41,37544.0,52.1972,52.2329,52.1882,52.215,37544.0
2018-12-18 15:40:00,58.4,58.51,58.4,58.46,54459.0,52.2061,52.3044,52.2061,52.2597,54459.0
2018-12-18 15:45:00,58.46,58.55,58.46,58.53,91899.0,52.2597,52.3402,52.2597,52.3223,91899.0
2018-12-18 15:50:00,58.54,58.54,58.44,58.46,61503.0,52.3313,52.3313,52.2419,52.2597,61503.0
2018-12-18 15:55:00,58.47,58.47,58.34,58.41,239315.0,52.2687,52.2687,52.1525,52.215,239315.0
2018-12-19 09:30:00,58.87,58.98,58.77,58.97,70857.0,52.6263,52.7246,52.5369,52.7157,70857.0
2018-12-19 09:35:00,58.97,58.99,58.94,58.97,49897.0,52.7157,52.7335,52.6888,52.7157,49897.0
2018-12-19 09:40:00,58.98,59.06,58.98,59.05,38107.0,52.7246,52.7961,52.7246,52.7872,38107.0
2018-12-19 09:45:00,59.05,59.09,59.02,59.09,49462.0,52.7872,52.8229,52.7603,52.8229,49462.0
2018-12-19 09:50:00,59.1,59.13,59.08,59.12,70870.0,52.8319,52.8587,52.814,52.8497,70870.0
2018-12-19 09:55:00,59.12,59.19,59.1,59.1,47594.0,52.8497,52.9123,52.8319,52.8319,47594.0
2018-12-19 10:00:00,59.11,59.15,59.09,59.13,49850.0,52.8408,52.8766,52.8229,52.8587,49850.0
2018-12-19 10:05:00,59.12,59.12,59.09,59.1,62909.0,52.8497,52.8497,52.8229,52.8319,62909.0
2018-12-19 10:10:00,59.1,59.14,59.08,59.13,48247.0,52.8319,52.8676,52.814,52.8587,48247.0
2018-12-19 10:15:00,59.12,59.19,59.12,59.16,38135.0,52.8497,52.9123,52.8497,52.8855,38135.0
2018-12-19 10:20:00,59.17,59.19,59.12,59.13,33125.0,52.8944,52.9123,52.8497,52.8587,33125.0
2018-12-19 10:25:00,59.13,59.14,59.1,59.12,43889.0,52.8587,52.8676,52.8319,52.8497,43889.0
2018-12-19 10:30:00,59.13,59.17,59.1,59.1,43517.0,52.8587,52.8944,52.8319,52.8319,43517.0
2018-12-19 10:35:00,59.1,59.14,59.08,59.11,49064.0,52.8319,52.8676,52.814,52.8408,49064.0
2018-12-19 10:40:00,59.11,59.13,59.09,59.1,29539.0,52.8408,52.8587,52.8229,52.8319,29539.0
2018-12-19 10:45:00,59.1,59.1,59.04,59.04,37266.0,52.8319,52.8319,52.7782,52.7782,37266.0
2018-12-19 10:50:00,59.04,59.13,59.04,59.11,67595.0,52.7782,52.8587,52.7782,52.8408,67595.0
2018-12-19 10:55:00,59.11,59.11,59.04,59.1,102285.0,52.8408,52.8408,52.7782,52.8319,102285.0
2018-12-19 11:00:00,59.1,59.1,59.06,59.08,35433.0,52.8319,52.8319,52.7961,52.814,35433.0
2018-12-19 11:05:00,59.09,59.12,59.07,59.09,36353.0,52.8229,52.8497,52.805,52.8229,36353.0
2018-12-19 11:10:00,59.08,59.12,59.05,59.06,31339.0,52.814,52.8497,52.7872,52.7961,31339.0
2018-12-19 11:15:00,59.06,59.07,59.0,59.07,35194.0,52.7961,52.805,52.7425,52.805,35194.0
2018-12-19 11:20:00,59.06,59.11,59.06,59.1,30802.0,52.7961,52.8408,52.7961,52.8319,30802.0
2018-12-19 11:25:00,59.1,59.12,59.08,59.11,36406.0,52.8319,52.8497,52.814,52.8408,36406.0
2018-12-19 11:30:00,59.1,59.11,59.05,59.08,60644.0,52.8319,52.8408,52.7872,52.814,60644.0
2018-12-19 11:35:00,59.09,59.13,59.08,59.12,35211.0,52.8229,52.8587,52.814,52.8497,35211.0
2018-12-19 11:40:00,59.13,59.14,59.11,59.13,24160.0,52.8587,52.8676,52.8408,52.8587,24160.0
2018-12-19 11:45:00,59.14,59.21,59.12,59.21,28103.0,52.8676,52.9302,52.8497,52.9302,28103.0
2018-12-19 11:50:00,59.22,59.28,59.22,59.28,75478.0,52.9391,52.9928,52.9391,52.9928,75478.0
2018-12-19 11:55:00,59.27,59.34,59.24,59.33,31674.0,52.9838,53.0464,52.957,53.0375,31674.0
2018-12-19 12:00:00,59.33,59.38,59.32,59.37,35974.0,53.0375,53.0822,53.0285,53.0732,35974.0
2018-12-19 12:05:00,59.37,59.38,59.35,59.37,34544.0,53.0732,53.0822,53.0553,53.0732,34544.0
2018-12-19 12:10:00,59.36,59.36,59.31,59.32,47331.0,53.0643,53.0643,53.0196,53.0285,47331.0
2018-12-19 12:15:00,59.32,59.32,59.29,59.32,22644.0,53.0285,53.0285,53.0017,53.0285,22644.0
2018-12-19 12:20:00,59.32,59.32,59.26,59.3,36700.0,53.0285,53.0285,52.9749,53.0107,36700.0
2018-12-19 12:25:00,59.3,59.31,59.28,59.3,18732.0,53.0107,53.0196,52.9928,53.0107,18732.0
2018-12-19 12:30:00,59.3,59.3,59.28,59.3,20630.0,53.0107,53.0107,52.9928,53.0107,20630.0
2018-12-19 12:35:00,59.31,59.33,59.3,59.31,20829.0,53.0196,53.0375,53.0107,53.0196,20829.0
2018-12-19 12:40:00,59.31,59.31,59.28,59.3,33966.0,53.0196,53.0196,52.9928,53.0107,33966.0
2018-12-19 12:45:00,59.3,59.32,59.27,59.32,15870.0,53.0107,53.0285,52.9838,53.0285,15870.0
2018-12-19 12:50:00,59.31,59.35,59.26,59.27,34753.0,53.0196,53.0553,52.9749,52.9838,34753.0
2018-12-19 12:55:00,59.27,59.27,59.2,59.21,25732.0,52.9838,52.9838,52.9213,52.9302,25732.0
2018-12-19 13:00:00,59.2,59.22,59.18,59.22,20032.0,52.9213,52.9391,52.9034,52.9391,20032.0
2018-12-19 13:05:00,59.22,59.22,59.18,59.19,25334.0,52.9391,52.9391,52.9034,52.9123,25334.0
2018-12-19 13:10:00,59.19,59.23,59.17,59.2,24264.0,52.9123,52.9481,52.8944,52.9213,24264.0
2018-12-19 13:15:00,59.2,59.22,59.18,59.22,19388.0,52.9213,52.9391,52.9034,52.9391,19388.0
2018-12-19 13:20:00,59.22,59.23,59.14,59.15,46491.0,52.9391,52.9481,52.8676,52.8766,46491.0
2018-12-19 13:25:00,59.14,59.18,59.14,59.16,28189.0,52.8676,52.9034,52.8676,52.8855,28189.0
2018-12-19 13:30:00,59.17,59.19,59.15,59.19,49211.0,52.8944,52.9123,52.8766,52.9123,49211.0
2018-12-19 13:35:00,59.19,59.22,59.19,59.2,28429.0,52.9123,52.9391,52.9123,52.9213,28429.0
2018-12-19 13:40:00,59.2,59.27,59.2,59.24,37510.0,52.9213,52.9838,52.9213,52.957,37510.0
2018-12-19 13:45:00,59.24,59.25,59.2,59.24,155072.0,52.957,52.966,52.9213,52.957,155072.0
2018-12-19 13:50:00,59.24,59.25,59.2,59.22,56364.0,52.957,52.966,52.9213,52.9391,56364.0
2018-12-19 13:55:00,59.21,59.37,59.14,59.37,63347.0,52.9302,53.0732,52.8676,53.0732,63347.0
2018-12-19 14:00:00,59.44,59.47,58.63,58.65,243040.0,53.1358,53.1626,52.4117,52.4296,243040.0
2018-12-19 14:05:00,58.64,58.83,58.54,58.65,176416.0,52.4207,52.5905,52.3313,52.4296,176416.0
2018-12-19 14:10:00,58.65,58.67,58.41,58.56,319669.0,52.4296,52.4475,52.215,52.3491,319669.0
2018-12-19 14:15:00,58.56,58.72,58.49,58.68,199663.0,52.3491,52.4922,52.2866,52.4564,199663.0
2018-12-19 14:20:00,58.68,58.73,58.57,58.7,165186.0,52.4564,52.5011,52.3581,52.4743,165186.0
2018-12-19 14:25:00,58.7,58.79,58.64,58.75,92285.0,52.4743,52.5547,52.4207,52.519,92285.0
2018-12-19 14:30:00,58.75,58.86,58.67,58.76,209156.0,52.519,52.6173,52.4475,52.5279,209156.0
2018-12-19 14:35:00,58.76,58.85,58.71,58.78,217464.0,52.5279,52.6084,52.4832,52.5458,217464.0
2018-12-19 14:40:00,58.78,58.78,58.37,58.37,313575.0,52.5458,52.5458,52.1793,52.1793,313575.0
2018-12-19 14:45:00,58.38,58.46,58.33,58.41,248095.0,52.1882,52.2597,52.1435,52.215,248095.0
2018-12-19 14:50:00,58.41,58.41,58.2,58.25,327957.0,52.215,52.215,52.0273,52.072,327957.0
2018-12-19 14:55:00,58.25,58.26,58.04,58.11,409807.0,52.072,52.081,51.8843,51.9469,409807.0
2018-12-19 15:00:00,58.12,58.12,57.62,57.63,422175.0,51.9558,51.9558,51.5088,51.5178,422175.0
2018-12-19 15:05:00,57.62,57.86,57.41,57.79,351733.0,51.5088,51.7234,51.3211,51.6608,351733.0
2018-12-19 15:10:00,57.8,57.96,57.72,57.93,223384.0,51.6697,51.8128,51.5982,51.786,223384.0
2018-12-19 15:15:00,57.93,57.96,57.54,57.68,264770.0,51.786,51.8128,51.4373,51.5625,264770.0
2018-12-19 15:20:00,57.67,57.71,57.41,57.64,240417.0,51.5535,51.5893,51.3211,51.5267,240417.0
2018-12-19 15:25:00,57.65,57.66,57.32,57.33,196055.0,51.5357,51.5446,51.2407,51.2496,196055.0
2018-12-19 15:30:00,57.33,57.55,57.32,57.55,124299.0,51.2496,51.4463,51.2407,51.4463,124299.0
2018-12-19 15:35:00,57.55,57.55,57.33,57.34,173356.0,51.4463,51.4463,51.2496,51.2585,173356.0
2018-12-19 15:40:00,57.34,57.34,57.19,57.32,172377.0,51.2585,51.2585,51.1244,51.2407,172377.0
2018-12-19 15:45:00,57.32,57.61,57.32,57.6,218432.0,51.2407,51.4999,51.2407,51.491,218432.0
2018-12-19 15:50:00,57.61,57.79,57.58,57.74,460555.0,51.4999,51.6608,51.4731,51.6161,460555.0
2018-12-19 15:55:00,57.74,57.81,57.7,57.72,374407.0,51.6161,51.6787,51.5803,51.5982,374407.0
2018-12-20 09:30:00,58.29,58.49,58.29,58.48,72681.0,52.1078,52.2866,52.1078,52.2776,72681.0
2018-12-20 09:35:00,58.48,58.51,58.41,58.49,61787.0,52.2776,52.3044,52.215,52.2866,61787.0
2018-12-20 09:40:00,58.46,58.46,58.27,58.36,122171.0,52.2597,52.2597,52.0899,52.1703,122171.0
2018-12-20 09:45:00,58.37,58.39,58.26,58.3,113398.0,52.1793,52.1972,52.081,52.1167,113398.0
2018-12-20 09:50:00,58.29,58.37,58.27,58.34,155442.0,52.1078,52.1793,52.0899,52.1525,155442.0
2018-12-20 09:55:00,58.34,58.47,58.33,58.47,100430.0,52.1525,52.2687,52.1435,52.2687,100430.0
2018-12-20 10:00:00,58.46,58.5,58.36,58.41,105333.0,52.2597,52.2955,52.1703,52.215,105333.0
2018-12-20 10:05:00,58.4,58.59,58.39,58.57,130501.0,52.2061,52.376,52.1972,52.3581,130501.0
2018-12-20 10:10:00,58.57,58.57,58.49,58.52,66803.0,52.3581,52.3581,52.2866,52.3134,66803.0
2018-12-20 10:15:00,58.53,58.54,58.43,58.44,110627.0,52.3223,52.3313,52.2329,52.2419,110627.0
2018-12-20 10:20:00,58.44,58.51,58.39,58.45,78661.0,52.2419,52.3044,52.1972,52.2508,78661.0
2018-12-20 10:25:00,58.46,58.52,58.44,58.45,88039.0,52.2597,52.3134,52.2419,52.2508,88039.0
2018-12-20 10:30:00,58.45,58.54,58.42,58.48,97639.0,52.2508,52.3313,52.224,52.2776,97639.0
2018-12-20 10:35:00,58.48,58.49,58.41,58.46,90494.0,52.2776,52.2866,52.215,52.2597,90494.0
2018-12-20 10:40:00,58.46,58.55,58.42,58.53,91620.0,52.2597,52.3402,52.224,52.3223,91620.0
2018-12-20 10:45:00,58.54,58.54,58.41,58.43,97123.0,52.3313,52.3313,52.215,52.2329,97123.0
2018-12-20 10:50:00,58.41,58.44,58.33,58.37,97684.0,52.215,52.2419,52.1435,52.1793,97684.0
2018-12-20 10:55:00,58.38,58.5,58.37,58.45,83890.0,52.1882,52.2955,52.1793,52.2508,83890.0
2018-12-20 11:00:00,58.45,58.45,58.39,58.43,60026.0,52.2508,52.2508,52.1972,52.2329,60026.0
2018-12-20 11:05:00,58.42,58.48,58.38,58.42,60995.0,52.224,52.2776,52.1882,52.224,60995.0
2018-12-20 11:10:00,58.42,58.46,58.39,58.41,57112.0,52.224,52.2597,52.1972,52.215,57112.0
2018-12-20 11:15:00,58.41,58.42,58.32,58.37,92207.0,52.215,52.224,52.1346,52.1793,92207.0
2018-12-20 11:20:00,58.36,58.36,58.3,58.32,57238.0,52.1703,52.1703,52.1167,52.1346,57238.0
2018-12-20 11:25:00,58.32,58.35,58.21,58.3,80699.0,52.1346,52.1614,52.0363,52.1167,80699.0
2018-12-20 11:30:00,58.29,58.33,58.26,58.28,53705.0,52.1078,52.1435,52.081,52.0988,53705.0
2018-12-20 11:35:00,58.28,58.31,58.23,58.25,84109.0,52.0988,52.1257,52.0541,52.072,84109.0
2018-12-20 11:40:00,58.26,58.29,58.17,58.18,96252.0,52.081,52.1078,52.0005,52.0094,96252.0
2018-12-20 11:45:00,58.19,58.2,58.09,58.1,76020.0,52.0184,52.0273,51.929,51.9379,76020.0
2018-12-20 11:50:00,58.1,58.14,58.01,58.12,153832.0,51.9379,51.9737,51.8575,51.9558,153832.0
2018-12-20 11:55:00,58.12,58.25,58.08,58.15,182449.0,51.9558,52.072,51.92,51.9826,182449.0
2018-12-20 12:00:00,58.15,58.23,58.12,58.16,99337.0,51.9826,52.0541,51.9558,51.9916,99337.0
2018-12-20 12:05:00,58.16,58.22,58.11,58.18,88888.0,51.9916,52.0452,51.9469,52.0094,88888.0
2018-12-20 12:10:00,58.19,58.25,58.14,58.16,69473.0,52.0184,52.072,51.9737,51.9916,69473.0
2018-12-20 12:15:00,58.16,58.32,58.16,58.31,102183.0,51.9916,52.1346,51.9916,52.1257,102183.0
2018-12-20 12:20:00,58.32,58.37,58.29,58.34,100986.0,52.1346,52.1793,52.1078,52.1525,100986.0
2018-12-20 12:25:00,58.34,58.4,58.33,58.4,96838.0,52.1525,52.2061,52.1435,52.2061,96838.0
2018-12-20 12:30:00,58.4,58.41,58.32,58.34,93855.0,52.2061,52.215,52.1346,52.1525,93855.0
2018-12-20 12:35:00,58.34,58.37,58.29,58.34,114859.0,52.1525,52.1793,52.1078,52.1525,114859.0
2018-12-20 12:40:00,58.33,58.36,58.26,58.31,93947.0,52.1435,52.1703,52.081,52.1257,93947.0
2018-12-20 12:45:00,58.31,58.33,58.27,58.3,44593.0,52.1257,52.1435,52.0899,52.1167,44593.0
2018-12-20 12:50:00,58.3,58.34,58.24,58.26,43757.0,52.1167,52.1525,52.0631,52.081,43757.0
2018-12-20 12:55:00,58.26,58.37,58.22,58.35,72396.0,52.081,52.1793,52.0452,52.1614,72396.0
2018-12-20 13:00:00,58.36,58.36,58.24,58.26,60042.0,52.1703,52.1703,52.0631,52.081,60042.0
2018-12-20 13:05:00,58.25,58.31,58.21,58.22,53016.0,52.072,52.1257,52.0363,52.0452,53016.0
2018-12-20 13:10:00,58.21,58.32,58.2,58.29,29485.0,52.0363,52.1346,52.0273,52.1078,29485.0
2018-12-20 13:15:00,58.29,58.35,58.28,58.3,43712.0,52.1078,52.1614,52.0988,52.1167,43712.0
2018-12-20 13:20:00,58.3,58.36,58.25,58.31,47186.0,52.1167,52.1703,52.072,52.1257,47186.0
2018-12-20 13:25:00,58.33,58.36,58.29,58.31,65756.0,52.1435,52.1703,52.1078,52.1257,65756.0
2018-12-20 13:30:00,58.3,58.3,58.23,58.27,65150.0,52.1167,52.1167,52.0541,52.0899,65150.0
2018-12-20 13:35:00,58.26,58.33,58.23,58.3,61835.0,52.081,52.1435,52.0541,52.1167,61835.0
2018-12-20 13:40:00,58.29,58.3,58.17,58.27,111736.0,52.1078,52.1167,52.0005,52.0899,111736.0
2018-12-20 13:45:00,58.27,58.3,58.22,58.26,55596.0,52.0899,52.1167,52.0452,52.081,55596.0
2018-12-20 13:50:00,58.26,58.27,58.16,58.16,61229.0,52.081,52.0899,51.9916,51.9916,61229.0
2018-12-20 13:55:00,58.17,58.22,58.14,58.15,97980.0,52.0005,52.0452,51.9737,51.9826,97980.0
2018-12-20 14:00:00,58.15,58.19,58.03,58.1,159279.0,51.9826,52.0184,51.8753,51.9379,159279.0
2018-12-20 14:05:00,58.1,58.14,58.02,58.06,80942.0,51.9379,51.9737,51.8664,51.9022,80942.0
2018-12-20 14:10:00,58.06,58.06,57.93,58.03,126534.0,51.9022,51.9022,51.786,51.8753,126534.0
2018-12-20 14:15:00,58.04,58.05,57.92,57.92,80916.0,51.8843,51.8932,51.777,51.777,80916.0
2018-12-20 14:20:00,57.93,58.09,57.92,58.05,95580.0,51.786,51.929,51.777,51.8932,95580.0
2018-12-20 14:25:00,58.06,58.18,58.06,58.17,100503.0,51.9022,52.0094,51.9022,52.0005,100503.0
2018-12-20 14:30:00,58.16,58.23,58.14,58.17,52962.0,51.9916,52.0541,51.9737,52.0005,52962.0
2018-12-20 14:35:00,58.17,58.27,58.16,58.18,97788.0,52.0005,52.0899,51.9916,52.0094,97788.0
2018-12-20 14:40:00,58.17,58.36,58.17,58.36,176537.0,52.0005,52.1703,52.0005,52.1703,176537.0
2018-12-20 14:45:00,58.36,58.42,58.32,58.4,130202.0,52.1703,52.224,52.1346,52.2061,130202.0
2018-12-20 14:50:00,58.4,58.42,58.32,58.32,92438.0,52.2061,52.224,52.1346,52.1346,92438.0
2018-12-20 14:55:00,58.31,58.34,58.26,58.34,134877.0,52.1257,52.1525,52.081,52.1525,134877.0
2018-12-20 15:00:00,58.34,58.34,58.21,58.23,76048.0,52.1525,52.1525,52.0363,52.0541,76048.0
2018-12-20 15:05:00,58.23,58.35,58.16,58.34,140653.0,52.0541,52.1614,51.9916,52.1525,140653.0
2018-12-20 15:10:00,58.34,58.45,58.33,58.45,95182.0,52.1525,52.2508,52.1435,52.2508,95182.0
2018-12-20 15:15:00,58.45,58.46,58.39,58.39,81350.0,52.2508,52.2597,52.1972,52.1972,81350.0
2018-12-20 15:20:00,58.38,58.53,58.37,58.5,86481.0,52.1882,52.3223,52.1793,52.2955,86481.0
2018-12-20 15:25:00,58.5,58.54,58.44,58.44,109189.0,52.2955,52.3313,52.2419,52.2419,109189.0
2018-12-20 15:30:00,58.45,58.56,58.45,58.52,81386.0,52.2508,52.3491,52.2508,52.3134,81386.0
2018-12-20 15:35:00,58.51,58.61,58.48,58.58,144045.0,52.3044,52.3938,52.2776,52.367,144045.0
2018-12-20 15:40:00,58.57,58.61,58.38,58.39,116020.0,52.3581,52.3938,52.1882,52.1972,116020.0
2018-12-20 15:45:00,58.38,58.44,58.32,58.36,108716.0,52.1882,52.2419,52.1346,52.1703,108716.0
2018-12-20 15:50:00,58.36,58.38,58.26,58.33,192629.0,52.1703,52.1882,52.081,52.1435,192629.0
2018-12-20 15:55:00,58.33,58.43,58.22,58.25,465911.0,52.1435,52.2329,52.0452,52.072,465911.0
2018-12-21 09:30:00,58.25,58.25,58.13,58.18,171484.0,52.072,52.072,51.9647,52.0094,171484.0
2018-12-21 09:35:00,58.19,58.25,58.15,58.25,359255.0,52.0184,52.072,51.9826,52.072,359255.0
2018-12-21 09:40:00,58.26,58.31,58.2,58.25,115392.0,52.081,52.1257,52.0273,52.072,115392.0
2018-12-21 09:45:00,58.24,58.27,58.18,58.21,190845.0,52.0631,52.0899,52.0094,52.0363,190845.0
2018-12-21 09:50:00,58.22,58.22,58.14,58.14,102721.0,52.0452,52.0452,51.9737,51.9737,102721.0
2018-12-21 09:55:00,58.15,58.25,58.14,58.22,86876.0,51.9826,52.072,51.9737,52.0452,86876.0
2018-12-21 10:00:00,58.21,58.23,58.18,58.19,131391.0,52.0363,52.0541,52.0094,52.0184,131391.0
2018-12-21 10:05:00,58.19,58.21,58.15,58.21,137206.0,52.0184,52.0363,51.9826,52.0363,137206.0
2018-12-21 10:10:00,58.22,58.5,58.2,58.5,254690.0,52.0452,52.2955,52.0273,52.2955,254690.0
2018-12-21 10:15:00,58.5,58.62,58.48,58.57,201321.0,52.2955,52.4028,52.2776,52.3581,201321.0
2018-12-21 10:20:00,58.58,58.62,58.5,58.53,121826.0,52.367,52.4028,52.2955,52.3223,121826.0
2018-12-21 10:25:00,58.52,58.52,58.4,58.45,48741.0,52.3134,52.3134,52.2061,52.2508,48741.0
2018-12-21 10:30:00,58.45,58.48,58.42,58.45,161005.0,52.2508,52.2776,52.224,52.2508,161005.0
2018-12-21 10:35:00,58.45,58.45,58.38,58.39,59932.0,52.2508,52.2508,52.1882,52.1972,59932.0
2018-12-21 10:40:00,58.38,58.38,58.32,58.35,76780.0,52.1882,52.1882,52.1346,52.1614,76780.0
2018-12-21 10:45:00,58.35,58.42,58.34,58.36,31008.0,52.1614,52.224,52.1525,52.1703,31008.0
2018-12-21 10:50:00,58.36,58.4,58.29,58.33,75355.0,52.1703,52.2061,52.1078,52.1435,75355.0
2018-12-21 10:55:00,58.33,58.34,58.27,58.29,60047.0,52.1435,52.1525,52.0899,52.1078,60047.0
2018-12-21 11:00:00,58.29,58.32,58.23,58.23,83020.0,52.1078,52.1346,52.0541,52.0541,83020.0
2018-12-21 11:05:00,58.21,58.24,58.09,58.1,124754.0,52.0363,52.0631,51.929,51.9379,124754.0
2018-12-21 11:10:00,58.1,58.21,58.1,58.19,71899.0,51.9379,52.0363,51.9379,52.0184,71899.0
2018-12-21 11:15:00,58.19,58.28,58.19,58.26,64913.0,52.0184,52.0988,52.0184,52.081,64913.0
2018-12-21 11:20:00,58.27,58.34,58.26,58.31,83062.0,52.0899,52.1525,52.081,52.1257,83062.0
2018-12-21 11:25:00,58.31,58.37,58.26,58.37,62418.0,52.1257,52.1793,52.081,52.1793,62418.0
2018-12-21 11:30:00,58.38,58.4,58.31,58.32,79370.0,52.1882,52.2061,52.1257,52.1346,79370.0
2018-12-21 11:35:00,58.32,58.34,58.27,58.28,42499.0,52.1346,52.1525,52.0899,52.0988,42499.0
2018-12-21 11:40:00,58.28,58.31,58.23,58.29,34838.0,52.0988,52.1257,52.0541,52.1078,34838.0
2018-12-21 11:45:00,58.29,58.29,58.19,58.19,43603.0,52.1078,52.1078,52.0184,52.0184,43603.0
2018-12-21 11:50:00,58.19,58.27,58.18,58.24,48429.0,52.0184,52.0899,52.0094,52.0631,48429.0
2018-12-21 11:55:00,58.23,58.26,58.13,58.16,37100.0,52.0541,52.081,51.9647,51.9916,37100.0
2018-12-21 12:00:00,58.16,58.17,58.11,58.15,50681.0,51.9916,52.0005,51.9469,51.9826,50681.0
2018-12-21 12:05:00,58.14,58.16,58.07,58.1,82338.0,51.9737,51.9916,51.9111,51.9379,82338.0
2018-12-21 12:10:00,58.1,58.11,58.04,58.08,97093.0,51.9379,51.9469,51.8843,51.92,97093.0
2018-12-21 12:15:00,58.08,58.13,58.01,58.03,47215.0,51.92,51.9647,51.8575,51.8753,47215.0
2018-12-21 12:20:00,58.02,58.02,57.97,57.98,40088.0,51.8664,51.8664,51.8217,51.8307,40088.0
2018-12-21 12:25:00,57.98,57.98,57.89,57.91,64641.0,51.8307,51.8307,51.7502,51.7681,64641.0
2018-12-21 12:30:00,57.91,57.93,57.8,57.87,207502.0,51.7681,51.786,51.6697,51.7323,207502.0
2018-12-21 12:35:00,57.88,57.94,57.85,57.91,111240.0,51.7413,51.7949,51.7144,51.7681,111240.0
2018-12-21 12:40:00,57.93,57.97,57.89,57.94,42909.0,51.786,51.8217,51.7502,51.7949,42909.0
2018-12-21 12:45:00,57.94,58.07,57.94,58.0,65839.0,51.7949,51.9111,51.7949,51.8485,65839.0
2018-12-21 12:50:00,58.01,58.02,57.92,57.92,77443.0,51.8575,51.8664,51.777,51.777,77443.0
2018-12-21 12:55:00,57.92,57.98,57.87,57.92,66058.0,51.777,51.8307,51.7323,51.777,66058.0
2018-12-21 13:00:00,57.93,57.96,57.88,57.92,52423.0,51.786,51.8128,51.7413,51.777,52423.0
2018-12-21 13:05:00,57.92,57.95,57.87,57.94,53109.0,51.777,51.8038,51.7323,51.7949,53109.0
2018-12-21 13:10:00,57.93,57.96,57.87,57.91,34169.0,51.786,51.8128,51.7323,51.7681,34169.0
2018-12-21 13:15:00,57.92,57.98,57.91,57.94,40813.0,51.777,51.8307,51.7681,51.7949,40813.0
2018-12-21 13:20:00,57.95,58.06,57.92,58.02,53287.0,51.8038,51.9022,51.777,51.8664,53287.0
2018-12-21 13:25:00,58.02,58.08,57.98,58.01,39284.0,51.8664,51.92,51.8307,51.8575,39284.0
2018-12-21 13:30:00,58.01,58.09,57.98,58.08,46013.0,51.8575,51.929,51.8307,51.92,46013.0
2018-12-21 13:35:00,58.07,58.07,58.0,58.05,42278.0,51.9111,51.9111,51.8485,51.8932,42278.0
2018-12-21 13:40:00,58.06,58.1,58.03,58.09,67709.0,51.9022,51.9379,51.8753,51.929,67709.0
2018-12-21 13:45:00,58.08,58.09,57.99,57.99,41266.0,51.92,51.929,51.8396,51.8396,41266.0
2018-12-21 13:50:00,58.0,58.03,57.94,57.97,24939.0,51.8485,51.8753,51.7949,51.8217,24939.0
2018-12-21 13:55:00,57.98,58.0,57.97,58.0,18920.0,51.8307,51.8485,51.8217,51.8485,18920.0
2018-12-21 14:00:00,57.99,58.03,57.93,57.98,33376.0,51.8396,51.8753,51.786,51.8307,33376.0
2018-12-21 14:05:00,57.98,58.03,57.96,58.01,35021.0,51.8307,51.8753,51.8128,51.8575,35021.0
2018-12-21 14:10:00,58.0,58.04,57.92,57.96,35217.0,51.8485,51.8843,51.777,51.8128,35217.0
2018-12-21 14:15:00,57.97,58.02,57.93,58.02,27235.0,51.8217,51.8664,51.786,51.8664,27235.0
2018-12-21 14:20:00,58.03,58.07,58.01,58.02,27247.0,51.8753,51.9111,51.8575,51.8664,27247.0
2018-12-21 14:25:00,58.02,58.03,57.96,58.0,17734.0,51.8664,51.8753,51.8128,51.8485,17734.0
2018-12-21 14:30:00,58.01,58.05,57.99,57.99,27628.0,51.8575,51.8932,51.8396,51.8396,27628.0
2018-12-21 14:35:00,58.0,58.04,57.99,58.0,39482.0,51.8485,51.8843,51.8396,51.8485,39482.0
2018-12-21 14:40:00,58.0,58.0,57.87,57.91,77885.0,51.8485,51.8485,51.7323,51.7681,77885.0
2018-12-21 14:45:00,57.91,57.95,57.88,57.92,45503.0,51.7681,51.8038,51.7413,51.777,45503.0
2018-12-21 14:50:00,57.92,57.99,57.9,57.91,42690.0,51.777,51.8396,51.7591,51.7681,42690.0
2018-12-21 14:55:00,57.91,57.92,57.84,57.89,42795.0,51.7681,51.777,51.7055,51.7502,42795.0
2018-12-21 15:00:00,57.89,57.97,57.89,57.95,48740.0,51.7502,51.8217,51.7502,51.8038,48740.0
2018-12-21 15:05:00,57.96,57.97,57.9,57.94,24132.0,51.8128,51.8217,51.7591,51.7949,24132.0
2018-12-21 15:10:00,57.94,57.94,57.85,57.86,48212.0,51.7949,51.7949,51.7144,51.7234,48212.0
2018-12-21 15:15:00,57.85,57.87,57.76,57.78,117561.0,51.7144,51.7323,51.634,51.6519,117561.0
2018-12-21 15:20:00,57.77,57.84,57.76,57.83,76590.0,51.6429,51.7055,51.634,51.6966,76590.0
2018-12-21 15:25:00,57.83,57.84,57.76,57.76,101275.0,51.6966,51.7055,51.634,51.634,101275.0
2018-12-21 15:30:00,57.75,57.81,57.75,57.77,76885.0,51.625,51.6787,51.625,51.6429,76885.0
2018-12-21 15:35:00,57.77,57.77,57.69,57.69,57481.0,51.6429,51.6429,51.5714,51.5714,57481.0
2018-12-21 15:40:00,57.69,57.83,57.68,57.81,76846.0,51.5714,51.6966,51.5625,51.6787,76846.0
2018-12-21 15:45:00,57.81,57.89,57.81,57.88,90400.0,51.6787,51.7502,51.6787,51.7413,90400.0
2018-12-21 15:50:00,57.89,57.93,57.83,57.9,124921.0,51.7502,51.786,51.6966,51.7591,124921.0
2018-12-21 15:55:00,57.9,58.03,57.86,57.97,204957.0,51.7591,51.8753,51.7234,51.8217,204957.0
2018-12-24 09:30:00,58.15,58.25,58.07,58.23,78423.0,51.9826,52.072,51.9111,52.0541,78423.0
2018-12-24 09:35:00,58.24,58.24,58.06,58.11,114854.0,52.0631,52.0631,51.9022,51.9469,114854.0
2018-12-24 09:40:00,58.11,58.11,58.02,58.05,39347.0,51.9469,51.9469,51.8664,51.8932,39347.0
2018-12-24 09:45:00,58.05,58.05,57.87,57.94,68226.0,51.8932,51.8932,51.7323,51.7949,68226.0
2018-12-24 09:50:00,57.94,58.03,57.87,57.89,48072.0,51.7949,51.8753,51.7323,51.7502,48072.0
2018-12-24 09:55:00,57.9,58.01,57.88,58.01,58399.0,51.7591,51.8575,51.7413,51.8575,58399.0
2018-12-24 10:00:00,58.01,58.04,57.98,58.01,56094.0,51.8575,51.8843,51.8307,51.8575,56094.0
2018-12-24 10:05:00,58.01,58.04,57.86,57.97,68138.0,51.8575,51.8843,51.7234,51.8217,68138.0
2018-12-24 10:10:00,57.96,58.12,57.95,58.12,64156.0,51.8128,51.9558,51.8038,51.9558,64156.0
2018-12-24 10:15:00,58.11,58.11,58.0,58.06,52281.0,51.9469,51.9469,51.8485,51.9022,52281.0
2018-12-24 10:20:00,58.05,58.07,57.97,58.03,42958.0,51.8932,51.9111,51.8217,51.8753,42958.0
2018-12-24 10:25:00,58.04,58.09,58.0,58.04,29877.0,51.8843,51.929,51.8485,51.8843,29877.0
2018-12-24 10:30:00,58.05,58.09,58.01,58.03,59581.0,51.8932,51.929,51.8575,51.8753,59581.0
2018-12-24 10:35:00,58.03,58.11,58.02,58.09,70039.0,51.8753,51.9469,51.8664,51.929,70039.0
2018-12-24 10:40:00,58.09,58.19,58.09,58.14,77618.0,51.929,52.0184,51.929,51.9737,77618.0
2018-12-24 10:45:00,58.15,58.16,58.06,58.11,55832.0,51.9826,51.9916,51.9022,51.9469,55832.0
2018-12-24 10:50:00,58.1,58.11,58.05,58.09,32078.0,51.9379,51.9469,51.8932,51.929,32078.0
2018-12-24 10:55:00,58.09,58.1,57.99,58.05,36826.0,51.929,51.9379,51.8396,51.8932,36826.0
2018-12-24 11:00:00,58.06,58.14,57.99,58.0,64315.0,51.9022,51.9737,51.8396,51.8485,64315.0
2018-12-24 11:05:00,58.01,58.06,57.99,58.05,31006.0,51.8575,51.9022,51.8396,51.8932,31006.0
2018-12-24 11:10:00,58.05,58.08,58.0,58.06,33379.0,51.8932,51.92,51.8485,51.9022,33379.0
2018-12-24 11:15:00,58.06,58.07,57.94,57.97,69594.0,51.9022,51.9111,51.7949,51.8217,69594.0
2018-12-24 11:20:00,57.97,58.01,57.94,57.94,55026.0,51.8217,51.8575,51.7949,51.7949,55026.0
2018-12-24 11:25:00,57.94,57.97,57.91,57.93,38312.0,51.7949,51.8217,51.7681,51.786,38312.0
2018-12-24 11:30:00,57.93,58.02,57.93,58.01,34017.0,51.786,51.8664,51.786,51.8575,34017.0
2018-12-24 11:35:00,58.0,58.0,57.94,57.99,25336.0,51.8485,51.8485,51.7949,51.8396,25336.0
2018-12-24 11:40:00,57.99,58.06,57.93,57.94,32287.0,51.8396,51.9022,51.786,51.7949,32287.0
2018-12-24 11:45:00,57.93,57.93,57.81,57.85,77145.0,51.786,51.786,51.6787,51.7144,77145.0
2018-12-24 11:50:00,57.86,57.92,57.84,57.92,40801.0,51.7234,51.777,51.7055,51.777,40801.0
2018-12-24 11:55:00,57.91,57.98,57.87,57.88,23020.0,51.7681,51.8307,51.7323,51.7413,23020.0
2018-12-24 12:00:00,57.89,58.01,57.88,57.94,49326.0,51.7502,51.8575,51.7413,51.7949,49326.0
2018-12-24 12:05:00,57.93,57.93,57.85,57.86,68374.0,51.786,51.786,51.7144,51.7234,68374.0
2018-12-24 12:10:00,57.86,57.89,57.77,57.83,107062.0,51.7234,51.7502,51.6429,51.6966,107062.0
2018-12-24 12:15:00,57.82,57.86,57.74,57.75,110334.0,51.6876,51.7234,51.6161,51.625,110334.0
2018-12-24 12:20:00,57.74,57.78,57.7,57.76,137748.0,51.6161,51.6519,51.5803,51.634,137748.0
2018-12-24 12:25:00,57.75,57.87,57.75,57.8,32534.0,51.625,51.7323,51.625,51.6697,32534.0
2018-12-24 12:30:00,57.81,57.87,57.76,57.8,35191.0,51.6787,51.7323,51.634,51.6697,35191.0
2018-12-24 12:35:00,57.8,57.81,57.76,57.77,31798.0,51.6697,51.6787,51.634,51.6429,31798.0
2018-12-24 12:40:00,57.78,57.8,57.7,57.73,40524.0,51.6519,51.6697,51.5803,51.6072,40524.0
2018-12-24 12:45:00,57.72,57.74,57.7,57.72,70430.0,51.5982,51.6161,51.5803,51.5982,70430.0
2018-12-24 12:50:00,57.72,57.72,57.65,57.71,92040.0,51.5982,51.5982,51.5357,51.5893,92040.0
2018-12-24 12:55:00,57.7,57.71,57.45,57.45,239547.0,51.5803,51.5893,51.3569,51.3569,239547.0
2018-12-26 09:30:00,57.54,57.77,57.54,57.61,48114.0,51.4373,51.6429,51.4373,51.4999,48114.0
2018-12-26 09:35:00,57.62,57.65,57.59,57.59,88568.0,51.5088,51.5357,51.482,51.482,88568.0
2018-12-26 09:40:00,57.59,57.59,57.5,57.51,41264.0,51.482,51.482,51.4016,51.4105,41264.0
2018-12-26 09:45:00,57.5,57.54,57.45,57.49,26580.0,51.4016,51.4373,51.3569,51.3926,26580.0
2018-12-26 09:50:00,57.49,57.55,57.45,57.48,22400.0,51.3926,51.4463,51.3569,51.3837,22400.0
2018-12-26 09:55:00,57.48,57.48,57.41,57.42,42024.0,51.3837,51.3837,51.3211,51.33,42024.0
2018-12-26 10:00:00,57.42,57.5,57.4,57.42,37262.0,51.33,51.4016,51.3122,51.33,37262.0
2018-12-26 10:05:00,57.43,57.47,57.36,57.47,53851.0,51.339,51.3747,51.2764,51.3747,53851.0
2018-12-26 10:10:00,57.47,57.48,57.36,57.39,63403.0,51.3747,51.3837,51.2764,51.3032,63403.0
2018-12-26 10:15:00,57.4,57.47,57.39,57.43,41966.0,51.3122,51.3747,51.3032,51.339,41966.0
2018-12-26 10:20:00,57.42,57.55,57.41,57.53,56109.0,51.33,51.4463,51.3211,51.4284,56109.0
2018-12-26 10:25:00,57.54,57.59,57.48,57.48,28329.0,51.4373,51.482,51.3837,51.3837,28329.0
2018-12-26 10:30:00,57.49,57.52,57.46,57.5,38152.0,51.3926,51.4194,51.3658,51.4016,38152.0
2018-12-26 10:35:00,57.5,57.5,57.46,57.46,22876.0,51.4016,51.4016,51.3658,51.3658,22876.0
2018-12-26 10:40:00,57.45,57.49,57.44,57.47,26864.0,51.3569,51.3926,51.3479,51.3747,26864.0
2018-12-26 10:45:00,57.47,57.51,57.44,57.47,47517.0,51.3747,51.4105,51.3479,51.3747,47517.0
2018-12-26 10:50:00,57.47,57.51,57.37,57.4,57924.0,51.3747,51.4105,51.2853,51.3122,57924.0
2018-12-26 10:55:00,57.4,57.45,57.38,57.4,39410.0,51.3122,51.3569,51.2943,51.3122,39410.0
2018-12-26 11:00:00,57.41,57.51,57.41,57.51,61967.0,51.3211,51.4105,51.3211,51.4105,61967.0
2018-12-26 11:05:00,57.5,57.55,57.46,57.53,64464.0,51.4016,51.4463,51.3658,51.4284,64464.0
2018-12-26 11:10:00,57.53,57.56,57.52,57.55,27506.0,51.4284,51.4552,51.4194,51.4463,27506.0
2018-12-26 11:15:00,57.54,57.7,57.54,57.69,46661.0,51.4373,51.5803,51.4373,51.5714,46661.0
2018-12-26 11:20:00,57.69,57.7,57.66,57.68,61952.0,51.5714,51.5803,51.5446,51.5625,61952.0
2018-12-26 11:25:00,57.68,57.73,57.67,57.7,41696.0,51.5625,51.6072,51.5535,51.5803,41696.0
2018-12-26 11:30:00,57.71,57.74,57.7,57.71,56665.0,51.5893,51.6161,51.5803,51.5893,56665.0
2018-12-26 11:35:00,57.72,57.76,57.69,57.76,72026.0,51.5982,51.634,51.5714,51.634,72026.0
2018-12-26 11:40:00,57.76,57.8,57.75,57.77,122463.0,51.634,51.6697,51.625,51.6429,122463.0
2018-12-26 11:45:00,57.76,57.78,57.73,57.76,46793.0,51.634,51.6519,51.6072,51.634,46793.0
2018-12-26 11:50:00,57.75,57.76,57.71,57.74,35284.0,51.625,51.634,51.5893,51.6161,35284.0
2018-12-26 11:55:00,57.73,57.83,57.72,57.83,59194.0,51.6072,51.6966,51.5982,51.6966,59194.0
2018-12-26 12:00:00,57.83,57.84,57.74,57.81,112574.0,51.6966,51.7055,51.6161,51.6787,112574.0
2018-12-26 12:05:00,57.81,57.85,57.81,57.84,32156.0,51.6787,51.7144,51.6787,51.7055,32156.0
2018-12-26 12:10:00,57.83,57.88,57.8,57.88,44579.0,51.6966,51.7413,51.6697,51.7413,44579.0
2018-12-26 12:15:00,57.88,57.88,57.78,57.83,53633.0,51.7413,51.7413,51.6519,51.6966,53633.0
2018-12-26 12:20:00,57.83,57.86,57.79,57.83,35056.0,51.6966,51.7234,51.6608,51.6966,35056.0
2018-12-26 12:25:00,57.83,57.85,57.78,57.79,70844.0,51.6966,51.7144,51.6519,51.6608,70844.0
2018-12-26 12:30:00,57.8,57.86,57.78,57.84,54886.0,51.6697,51.7234,51.6519,51.7055,54886.0
2018-12-26 12:35:00,57.84,57.91,57.84,57.87,43123.0,51.7055,51.7681,51.7055,51.7323,43123.0
2018-12-26 12:40:00,57.87,57.91,57.84,57.9,35612.0,51.7323,51.7681,51.7055,51.7591,35612.0
2018-12-26 12:45:00,57.91,57.93,57.87,57.89,71433.0,51.7681,51.786,51.7323,51.7502,71433.0
2018-12-26 12:50:00,57.89,57.92,57.86,57.9,56800.0,51.7502,51.777,51.7234,51.7591,56800.0
2018-12-26 12:55:00,57.9,57.93,57.86,57.86,32283.0,51.7591,51.786,51.7234,51.7234,32283.0
2018-12-26 13:00:00,57.87,57.89,57.81,57.81,73492.0,51.7323,51.7502,51.6787,51.6787,73492.0
2018-12-26 13:05:00,57.81,57.82,57.77,57.81,34397.0,51.6787,51.6876,51.6429,51.6787,34397.0
2018-12-26 13:10:00,57.81,57.82,57.74,57.77,65376.0,51.6787,51.6876,51.6161,51.6429,65376.0
2018-12-26 13:15:00,57.76,57.78,57.74,57.76,43169.0,51.634,51.6519,51.6161,51.634,43169.0
2018-12-26 13:20:00,57.75,57.83,57.75,57.82,33709.0,51.625,51.6966,51.625,51.6876,33709.0
2018-12-26 13:25:00,57.82,57.84,57.8,57.83,53475.0,51.6876,51.7055,51.6697,51.6966,53475.0
2018-12-26 13:30:00,57.82,57.83,57.8,57.82,31744.0,51.6876,51.6966,51.6697,51.6876,31744.0
2018-12-26 13:35:00,57.81,57.85,57.79,57.85,41643.0,51.6787,51.7144,51.6608,51.7144,41643.0
2018-12-26 13:40:00,57.85,57.86,57.83,57.84,22373.0,51.7144,51.7234,51.6966,51.7055,22373.0
2018-12-26 13:45:00,57.84,57.87,57.84,57.86,21516.0,51.7055,51.7323,51.7055,51.7234,21516.0
2018-12-26 13:50:00,57.85,57.93,57.85,57.93,35830.0,51.7144,51.786,51.7144,51.786,35830.0
2018-12-26 13:55:00,57.93,57.94,57.9,57.93,21832.0,51.786,51.7949,51.7591,51.786,21832.0
2018-12-26 14:00:00,57.93,57.93,57.89,57.91,24740.0,51.786,51.786,51.7502,51.7681,24740.0
2018-12-26 14:05:00,57.91,57.91,57.86,57.88,26766.0,51.7681,51.7681,51.7234,51.7413,26766.0
2018-12-26 14:10:00,57.88,57.9,57.84,57.86,26702.0,51.7413,51.7591,51.7055,51.7234,26702.0
2018-12-26 14:15:00,57.86,57.91,57.8,57.82,60459.0,51.7234,51.7681,51.6697,51.6876,60459.0
2018-12-26 14:20:00,57.82,57.84,57.77,57.8,29329.0,51.6876,51.7055,51.6429,51.6697,29329.0
2018-12-26 14:25:00,57.8,57.8,57.71,57.74,28486.0,51.6697,51.6697,51.5893,51.6161,28486.0
2018-12-26 14:30:00,57.74,57.82,57.74,57.82,17909.0,51.6161,51.6876,51.6161,51.6876,17909.0
2018-12-26 14:35:00,57.82,57.83,57.79,57.83,24349.0,51.6876,51.6966,51.6608,51.6966,24349.0
2018-12-26 14:40:00,57.83,57.86,57.8,57.86,34941.0,51.6966,51.7234,51.6697,51.7234,34941.0
2018-12-26 14:45:00,57.86,57.87,57.78,57.78,35841.0,51.7234,51.7323,51.6519,51.6519,35841.0
2018-12-26 14:50:00,57.79,57.87,57.79,57.86,33078.0,51.6608,51.7323,51.6608,51.7234,33078.0
2018-12-26 14:55:00,57.85,57.89,57.84,57.89,37220.0,51.7144,51.7502,51.7055,51.7502,37220.0
2018-12-26 15:00:00,57.89,57.91,57.85,57.87,51006.0,51.7502,51.7681,51.7144,51.7323,51006.0
2018-12-26 15:05:00,57.87,57.97,57.87,57.96,67233.0,51.7323,51.8217,51.7323,51.8128,67233.0
2018-12-26 15:10:00,57.96,58.03,57.95,58.02,45778.0,51.8128,51.8753,51.8038,51.8664,45778.0
2018-12-26 15:15:00,58.03,58.07,58.01,58.05,68848.0,51.8753,51.9111,51.8575,51.8932,68848.0
2018-12-26 15:20:00,58.04,58.19,58.03,58.18,55215.0,51.8843,52.0184,51.8753,52.0094,55215.0
2018-12-26 15:25:00,58.17,58.2,58.12,58.18,43413.0,52.0005,52.0273,51.9558,52.0094,43413.0
2018-12-26 15:30:00,58.17,58.28,58.16,58.25,61354.0,52.0005,52.0988,51.9916,52.072,61354.0
2018-12-26 15:35:00,58.25,58.33,58.23,58.33,50729.0,52.072,52.1435,52.0541,52.1435,50729.0
2018-12-26 15:40:00,58.32,58.4,58.27,58.39,50035.0,52.1346,52.2061,52.0899,52.1972,50035.0
2018-12-26 15:45:00,58.4,58.43,58.25,58.27,85723.0,52.2061,52.2329,52.072,52.0899,85723.0
2018-12-26 15:50:00,58.26,58.47,58.26,58.47,132219.0,52.081,52.2687,52.081,52.2687,132219.0
2018-12-26 15:55:00,58.47,58.56,58.37,58.55,264260.0,52.2687,52.3491,52.1793,52.3402,264260.0
2018-12-27 09:30:00,58.01,58.15,58.01,58.14,37342.0,51.8575,51.9826,51.8575,51.9737,37342.0
2018-12-27 09:35:00,58.14,58.25,58.1,58.2,88555.0,51.9737,52.072,51.9379,52.0273,88555.0
2018-12-27 09:40:00,58.2,58.25,58.15,58.16,67935.0,52.0273,52.072,51.9826,51.9916,67935.0
2018-12-27 09:45:00,58.17,58.22,58.02,58.03,76976.0,52.0005,52.0452,51.8664,51.8753,76976.0
2018-12-27 09:50:00,58.03,58.1,58.0,58.0,42058.0,51.8753,51.9379,51.8485,51.8485,42058.0
2018-12-27 09:55:00,58.0,58.15,57.98,58.14,83308.0,51.8485,51.9826,51.8307,51.9737,83308.0
2018-12-27 10:00:00,58.12,58.17,58.07,58.08,48459.0,51.9558,52.0005,51.9111,51.92,48459.0
2018-12-27 10:05:00,58.08,58.11,57.96,57.97,58266.0,51.92,51.9469,51.8128,51.8217,58266.0
2018-12-27 10:10:00,57.98,58.01,57.92,57.95,53935.0,51.8307,51.8575,51.777,51.8038,53935.0
2018-12-27 10:15:00,57.96,58.04,57.93,57.93,107146.0,51.8128,51.8843,51.786,51.786,107146.0
2018-12-27 10:20:00,57.94,58.0,57.91,57.91,73509.0,51.7949,51.8485,51.7681,51.7681,73509.0
2018-12-27 10:25:00,57.91,57.95,57.9,57.9,27238.0,51.7681,51.8038,51.7591,51.7591,27238.0
2018-12-27 10:30:00,57.9,57.99,57.86,57.97,49480.0,51.7591,51.8396,51.7234,51.8217,49480.0
2018-12-27 10:35:00,57.98,58.04,57.95,57.99,157670.0,51.8307,51.8843,51.8038,51.8396,157670.0
2018-12-27 10:40:00,57.99,58.11,57.99,58.09,68042.0,51.8396,51.9469,51.8396,51.929,68042.0
2018-12-27 10:45:00,58.09,58.14,58.05,58.1,57523.0,51.929,51.9737,51.8932,51.9379,57523.0
2018-12-27 10:50:00,58.09,58.1,57.99,58.02,44035.0,51.929,51.9379,51.8396,51.8664,44035.0
2018-12-27 10:55:00,58.02,58.08,58.01,58.01,43887.0,51.8664,51.92,51.8575,51.8575,43887.0
2018-12-27 11:00:00,58.01,58.05,57.98,58.04,38902.0,51.8575,51.8932,51.8307,51.8843,38902.0
2018-12-27 11:05:00,58.04,58.04,57.98,58.01,44557.0,51.8843,51.8843,51.8307,51.8575,44557.0
2018-12-27 11:10:00,58.0,58.07,58.0,58.05,40674.0,51.8485,51.9111,51.8485,51.8932,40674.0
2018-12-27 11:15:00,58.05,58.13,58.05,58.13,59051.0,51.8932,51.9647,51.8932,51.9647,59051.0
2018-12-27 11:20:00,58.12,58.13,58.09,58.11,28443.0,51.9558,51.9647,51.929,51.9469,28443.0
2018-12-27 11:25:00,58.11,58.2,58.11,58.18,34050.0,51.9469,52.0273,51.9469,52.0094,34050.0
2018-12-27 11:30:00,58.19,58.25,58.18,58.19,61201.0,52.0184,52.072,52.0094,52.0184,61201.0
2018-12-27 11:35:00,58.2,58.22,58.15,58.17,34385.0,52.0273,52.0452,51.9826,52.0005,34385.0
2018-12-27 11:40:00,58.16,58.16,58.09,58.09,45699.0,51.9916,51.9916,51.929,51.929,45699.0
2018-12-27 11:45:00,58.09,58.13,58.07,58.1,82253.0,51.929,51.9647,51.9111,51.9379,82253.0
2018-12-27 11:50:00,58.1,58.16,58.1,58.14,113154.0,51.9379,51.9916,51.9379,51.9737,113154.0
2018-12-27 11:55:00,58.14,58.22,58.12,58.19,146803.0,51.9737,52.0452,51.9558,52.0184,146803.0
2018-12-27 12:00:00,58.18,58.21,58.15,58.16,131594.0,52.0094,52.0363,51.9826,51.9916,131594.0
2018-12-27 12:05:00,58.16,58.21,58.15,58.19,37179.0,51.9916,52.0363,51.9826,52.0184,37179.0
2018-12-27 12:10:00,58.2,58.23,58.17,58.2,27783.0,52.0273,52.0541,52.0005,52.0273,27783.0
2018-12-27 12:15:00,58.19,58.26,58.19,58.22,50706.0,52.0184,52.081,52.0184,52.0452,50706.0
2018-12-27 12:20:00,58.2,58.23,58.18,58.22,19408.0,52.0273,52.0541,52.0094,52.0452,19408.0
2018-12-27 12:25:00,58.22,58.24,58.06,58.11,56844.0,52.0452,52.0631,51.9022,51.9469,56844.0
2018-12-27 12:30:00,58.1,58.14,58.07,58.14,37596.0,51.9379,51.9737,51.9111,51.9737,37596.0
2018-12-27 12:35:00,58.14,58.19,58.13,58.15,99399.0,51.9737,52.0184,51.9647,51.9826,99399.0
2018-12-27 12:40:00,58.15,58.18,58.12,58.15,29212.0,51.9826,52.0094,51.9558,51.9826,29212.0
2018-12-27 12:45:00,58.16,58.2,58.13,58.15,39071.0,51.9916,52.0273,51.9647,51.9826,39071.0
2018-12-27 12:50:00,58.15,58.19,58.1,58.18,20733.0,51.9826,52.0184,51.9379,52.0094,20733.0
2018-12-27 12:55:00,58.17,58.19,58.14,58.18,40409.0,52.0005,52.0184,51.9737,52.0094,40409.0
2018-12-27 13:00:00,58.17,58.21,58.14,58.15,29557.0,52.0005,52.0363,51.9737,51.9826,29557.0
2018-12-27 13:05:00,58.16,58.21,58.16,58.18,26894.0,51.9916,52.0363,51.9916,52.0094,26894.0
2018-12-27 13:10:00,58.18,58.21,58.12,58.14,21927.0,52.0094,52.0363,51.9558,51.9737,21927.0
2018-12-27 13:15:00,58.14,58.14,58.1,58.11,21565.0,51.9737,51.9737,51.9379,51.9469,21565.0
2018-12-27 13:20:00,58.11,58.13,58.08,58.1,14243.0,51.9469,51.9647,51.92,51.9379,14243.0
2018-12-27 13:25:00,58.1,58.15,58.1,58.1,18159.0,51.9379,51.9826,51.9379,51.9379,18159.0
2018-12-27 13:30:00,58.1,58.16,58.1,58.13,27911.0,51.9379,51.9916,51.9379,51.9647,27911.0
2018-12-27 13:35:00,58.13,58.14,58.08,58.08,18108.0,51.9647,51.9737,51.92,51.92,18108.0
2018-12-27 13:40:00,58.09,58.11,58.08,58.09,15539.0,51.929,51.9469,51.92,51.929,15539.0
2018-12-27 13:45:00,58.08,58.1,57.99,57.99,42462.0,51.92,51.9379,51.8396,51.8396,42462.0
2018-12-27 13:50:00,58.0,58.02,57.95,57.96,42055.0,51.8485,51.8664,51.8038,51.8128,42055.0
2018-12-27 13:55:00,57.97,58.05,57.97,58.03,19806.0,51.8217,51.8932,51.8217,51.8753,19806.0
2018-12-27 14:00:00,58.03,58.03,57.95,58.01,37982.0,51.8753,51.8753,51.8038,51.8575,37982.0
2018-12-27 14:05:00,58.01,58.06,57.99,57.99,28778.0,51.8575,51.9022,51.8396,51.8396,28778.0
2018-12-27 14:10:00,57.98,58.05,57.97,58.04,27204.0,51.8307,51.8932,51.8217,51.8843,27204.0
2018-12-27 14:15:00,58.03,58.05,57.98,58.0,40078.0,51.8753,51.8932,51.8307,51.8485,40078.0
2018-12-27 14:20:00,58.0,58.05,57.98,58.01,20573.0,51.8485,51.8932,51.8307,51.8575,20573.0
2018-12-27 14:25:00,58.02,58.05,57.98,58.03,44758.0,51.8664,51.8932,51.8307,51.8753,44758.0
2018-12-27 14:30:00,58.03,58.03,57.98,58.01,30295.0,51.8753,51.8753,51.8307,51.8575,30295.0
2018-12-27 14:35:00,58.02,58.04,57.99,58.02,36265.0,51.8664,51.8843,51.8396,51.8664,36265.0
2018-12-27 14:40:00,58.02,58.09,58.0,58.08,84698.0,51.8664,51.929,51.8485,51.92,84698.0
2018-12-27 14:45:00,58.09,58.1,58.04,58.07,28144.0,51.929,51.9379,51.8843,51.9111,28144.0
2018-12-27 14:50:00,58.06,58.15,58.03,58.12,48112.0,51.9022,51.9826,51.8753,51.9558,48112.0
2018-12-27 14:55:00,58.12,58.16,58.09,58.16,32294.0,51.9558,51.9916,51.929,51.9916,32294.0
2018-12-27 15:00:00,58.17,58.18,58.09,58.15,48812.0,52.0005,52.0094,51.929,51.9826,48812.0
2018-12-27 15:05:00,58.17,58.24,58.13,58.23,37599.0,52.0005,52.0631,51.9647,52.0541,37599.0
2018-12-27 15:10:00,58.23,58.34,58.19,58.32,91400.0,52.0541,52.1525,52.0184,52.1346,91400.0
2018-12-27 15:15:00,58.33,58.33,58.27,58.3,21614.0,52.1435,52.1435,52.0899,52.1167,21614.0
2018-12-27 15:20:00,58.31,58.4,58.31,58.4,45948.0,52.1257,52.2061,52.1257,52.2061,45948.0
2018-12-27 15:25:00,58.39,58.51,58.36,58.47,139116.0,52.1972,52.3044,52.1703,52.2687,139116.0
2018-12-27 15:30:00,58.48,58.49,58.33,58.44,100150.0,52.2776,52.2866,52.1435,52.2419,100150.0
2018-12-27 15:35:00,58.44,58.5,58.42,58.47,84697.0,52.2419,52.2955,52.224,52.2687,84697.0
2018-12-27 15:40:00,58.48,58.65,58.47,58.6,121723.0,52.2776,52.4296,52.2687,52.3849,121723.0
2018-12-27 15:45:00,58.61,58.61,58.47,58.57,153241.0,52.3938,52.3938,52.2687,52.3581,153241.0
2018-12-27 15:50:00,58.56,58.57,58.46,58.5,127344.0,52.3491,52.3581,52.2597,52.2955,127344.0
2018-12-27 15:55:00,58.5,58.71,58.5,58.71,228999.0,52.2955,52.4832,52.2955,52.4832,228999.0
2018-12-28 09:30:00,58.97,58.99,58.9,58.91,60209.0,52.7157,52.7335,52.6531,52.662,60209.0
2018-12-28 09:35:00,58.91,58.98,58.91,58.95,53910.0,52.662,52.7246,52.662,52.6978,53910.0
2018-12-28 09:40:00,58.95,59.03,58.93,59.01,34550.0,52.6978,52.7693,52.6799,52.7514,34550.0
2018-12-28 09:45:00,59.02,59.1,59.0,59.01,52921.0,52.7603,52.8319,52.7425,52.7514,52921.0
2018-12-28 09:50:00,59.01,59.04,58.96,59.03,83582.0,52.7514,52.7782,52.7067,52.7693,83582.0
2018-12-28 09:55:00,59.03,59.04,58.96,59.02,45486.0,52.7693,52.7782,52.7067,52.7603,45486.0
2018-12-28 10:00:00,59.02,59.05,58.95,58.97,52725.0,52.7603,52.7872,52.6978,52.7157,52725.0
2018-12-28 10:05:00,58.98,59.01,58.97,58.97,105824.0,52.7246,52.7514,52.7157,52.7157,105824.0
2018-12-28 10:10:00,58.97,58.99,58.94,58.98,61988.0,52.7157,52.7335,52.6888,52.7246,61988.0
2018-12-28 10:15:00,58.98,59.0,58.95,58.98,39938.0,52.7246,52.7425,52.6978,52.7246,39938.0
2018-12-28 10:20:00,58.98,59.0,58.92,58.95,52252.0,52.7246,52.7425,52.671,52.6978,52252.0
2018-12-28 10:25:00,58.95,58.97,58.9,58.92,49753.0,52.6978,52.7157,52.6531,52.671,49753.0
2018-12-28 10:30:00,58.91,58.95,58.9,58.92,22542.0,52.662,52.6978,52.6531,52.671,22542.0
2018-12-28 10:35:00,58.92,58.92,58.85,58.91,50191.0,52.671,52.671,52.6084,52.662,50191.0
2018-12-28 10:40:00,58.91,58.93,58.89,58.89,43003.0,52.662,52.6799,52.6441,52.6441,43003.0
2018-12-28 10:45:00,58.89,58.97,58.89,58.95,40491.0,52.6441,52.7157,52.6441,52.6978,40491.0
2018-12-28 10:50:00,58.95,58.98,58.92,58.93,124350.0,52.6978,52.7246,52.671,52.6799,124350.0
2018-12-28 10:55:00,58.93,58.94,58.88,58.89,67963.0,52.6799,52.6888,52.6352,52.6441,67963.0
2018-12-28 11:00:00,58.89,58.91,58.86,58.89,82524.0,52.6441,52.662,52.6173,52.6441,82524.0
2018-12-28 11:05:00,58.89,58.96,58.88,58.96,69635.0,52.6441,52.7067,52.6352,52.7067,69635.0
2018-12-28 11:10:00,58.96,58.99,58.94,58.95,46004.0,52.7067,52.7335,52.6888,52.6978,46004.0
2018-12-28 11:15:00,58.94,59.04,58.94,59.0,104338.0,52.6888,52.7782,52.6888,52.7425,104338.0
2018-12-28 11:20:00,59.0,59.01,58.95,59.0,80159.0,52.7425,52.7514,52.6978,52.7425,80159.0
2018-12-28 11:25:00,59.0,59.07,58.99,59.07,94397.0,52.7425,52.805,52.7335,52.805,94397.0
2018-12-28 11:30:00,59.07,59.09,59.04,59.09,90674.0,52.805,52.8229,52.7782,52.8229,90674.0
2018-12-28 11:35:00,59.09,59.17,59.09,59.15,75471.0,52.8229,52.8944,52.8229,52.8766,75471.0
2018-12-28 11:40:00,59.15,59.16,59.1,59.1,23570.0,52.8766,52.8855,52.8319,52.8319,23570.0
2018-12-28 11:45:00,59.11,59.12,59.04,59.08,31281.0,52.8408,52.8497,52.7782,52.814,31281.0
2018-12-28 11:50:00,59.07,59.1,59.04,59.09,20035.0,52.805,52.8319,52.7782,52.8229,20035.0
2018-12-28 11:55:00,59.08,59.08,59.03,59.05,27869.0,52.814,52.814,52.7693,52.7872,27869.0
2018-12-28 12:00:00,59.05,59.1,59.05,59.1,27534.0,52.7872,52.8319,52.7872,52.8319,27534.0
2018-12-28 12:05:00,59.1,59.12,59.09,59.09,21256.0,52.8319,52.8497,52.8229,52.8229,21256.0
2018-12-28 12:10:00,59.09,59.09,59.06,59.06,11677.0,52.8229,52.8229,52.7961,52.7961,11677.0
2018-12-28 12:15:00,59.07,59.07,59.01,59.04,18877.0,52.805,52.805,52.7514,52.7782,18877.0
2018-12-28 12:20:00,59.05,59.1,59.05,59.1,45236.0,52.7872,52.8319,52.7872,52.8319,45236.0
2018-12-28 12:25:00,59.1,59.11,59.05,59.1,17600.0,52.8319,52.8408,52.7872,52.8319,17600.0
2018-12-28 12:30:00,59.09,59.14,59.04,59.07,42013.0,52.8229,52.8676,52.7782,52.805,42013.0
2018-12-28 12:35:00,59.07,59.08,59.04,59.06,15099.0,52.805,52.814,52.7782,52.7961,15099.0
2018-12-28 12:40:00,59.06,59.09,59.04,59.05,16943.0,52.7961,52.8229,52.7782,52.7872,16943.0
2018-12-28 12:45:00,59.05,59.06,59.02,59.03,12031.0,52.7872,52.7961,52.7603,52.7693,12031.0
2018-12-28 12:50:00,59.04,59.07,59.02,59.06,16858.0,52.7782,52.805,52.7603,52.7961,16858.0
2018-12-28 12:55:00,59.05,59.06,59.02,59.04,25456.0,52.7872,52.7961,52.7603,52.7782,25456.0
2018-12-28 13:00:00,59.05,59.08,59.04,59.07,18734.0,52.7872,52.814,52.7782,52.805,18734.0
2018-12-28 13:05:00,59.06,59.08,59.05,59.08,7870.0,52.7961,52.814,52.7872,52.814,7870.0
2018-12-28 13:10:00,59.09,59.13,59.08,59.12,14754.0,52.8229,52.8587,52.814,52.8497,14754.0
2018-12-28 13:15:00,59.12,59.14,59.08,59.08,13147.0,52.8497,52.8676,52.814,52.814,13147.0
2018-12-28 13:20:00,59.08,59.09,59.04,59.05,30570.0,52.814,52.8229,52.7782,52.7872,30570.0
2018-12-28 13:25:00,59.05,59.08,59.05,59.08,21041.0,52.7872,52.814,52.7872,52.814,21041.0
2018-12-28 13:30:00,59.06,59.07,59.03,59.05,32303.0,52.7961,52.805,52.7693,52.7872,32303.0
2018-12-28 13:35:00,59.06,59.08,59.05,59.07,13236.0,52.7961,52.814,52.7872,52.805,13236.0
2018-12-28 13:40:00,59.07,59.08,59.05,59.05,12130.0,52.805,52.814,52.7872,52.7872,12130.0
2018-12-28 13:45:00,59.06,59.11,59.06,59.11,21577.0,52.7961,52.8408,52.7961,52.8408,21577.0
2018-12-28 13:50:00,59.12,59.16,59.07,59.08,22799.0,52.8497,52.8855,52.805,52.814,22799.0
2018-12-28 13:55:00,59.08,59.12,59.08,59.1,9404.0,52.814,52.8497,52.814,52.8319,9404.0
2018-12-28 14:00:00,59.11,59.18,59.1,59.16,26659.0,52.8408,52.9034,52.8319,52.8855,26659.0
2018-12-28 14:05:00,59.17,59.2,59.15,59.19,26116.0,52.8944,52.9213,52.8766,52.9123,26116.0
2018-12-28 14:10:00,59.18,59.23,59.14,59.23,30729.0,52.9034,52.9481,52.8676,52.9481,30729.0
2018-12-28 14:15:00,59.23,59.24,59.18,59.18,45821.0,52.9481,52.957,52.9034,52.9034,45821.0
2018-12-28 14:20:00,59.19,59.21,59.15,59.19,19282.0,52.9123,52.9302,52.8766,52.9123,19282.0
2018-12-28 14:25:00,59.19,59.22,59.17,59.17,33008.0,52.9123,52.9391,52.8944,52.8944,33008.0
2018-12-28 14:30:00,59.18,59.25,59.18,59.25,52120.0,52.9034,52.966,52.9034,52.966,52120.0
2018-12-28 14:35:00,59.25,59.26,59.23,59.26,79538.0,52.966,52.9749,52.9481,52.9749,79538.0
2018-12-28 14:40:00,59.26,59.29,59.25,59.28,107122.0,52.9749,53.0017,52.966,52.9928,107122.0
2018-12-28 14:45:00,59.28,59.29,59.24,59.29,61743.0,52.9928,53.0017,52.957,53.0017,61743.0
2018-12-28 14:50:00,59.28,59.38,59.28,59.33,94007.0,52.9928,53.0822,52.9928,53.0375,94007.0
2018-12-28 14:55:00,59.33,59.34,59.3,59.33,58737.0,53.0375,53.0464,53.0107,53.0375,58737.0
2018-12-28 15:00:00,59.33,59.35,59.27,59.28,66199.0,53.0375,53.0553,52.9838,52.9928,66199.0
2018-12-28 15:05:00,59.29,59.3,59.21,59.24,95433.0,53.0017,53.0107,52.9302,52.957,95433.0
2018-12-28 15:10:00,59.24,59.24,59.15,59.22,77453.0,52.957,52.957,52.8766,52.9391,77453.0
2018-12-28 15:15:00,59.22,59.23,59.15,59.16,69357.0,52.9391,52.9481,52.8766,52.8855,69357.0
2018-12-28 15:20:00,59.16,59.18,59.12,59.17,65254.0,52.8855,52.9034,52.8497,52.8944,65254.0
2018-12-28 15:25:00,59.18,59.19,59.07,59.11,92943.0,52.9034,52.9123,52.805,52.8408,92943.0
2018-12-28 15:30:00,59.11,59.13,59.07,59.1,50830.0,52.8408,52.8587,52.805,52.8319,50830.0
2018-12-28 15:35:00,59.09,59.15,59.04,59.05,49101.0,52.8229,52.8766,52.7782,52.7872,49101.0
2018-12-28 15:40:00,59.04,59.07,59.0,59.0,33118.0,52.7782,52.805,52.7425,52.7425,33118.0
2018-12-28 15:45:00,59.01,59.1,59.01,59.1,59695.0,52.7514,52.8319,52.7514,52.8319,59695.0
2018-12-28 15:50:00,59.09,59.12,59.05,59.07,65868.0,52.8229,52.8497,52.7872,52.805,65868.0
2018-12-28 15:55:00,59.07,59.21,59.06,59.19,99517.0,52.805,52.9302,52.7961,52.9123,99517.0
2018-12-31 09:30:00,59.52,59.61,59.46,59.5,33582.0,53.2073,53.2878,53.1537,53.1894,33582.0
2018-12-31 09:35:00,59.51,59.56,59.5,59.52,17608.0,53.1984,53.2431,53.1894,53.2073,17608.0
2018-12-31 09:40:00,59.53,59.57,59.5,59.55,30155.0,53.2163,53.252,53.1894,53.2341,30155.0
2018-12-31 09:45:00,59.54,59.55,59.48,59.52,21100.0,53.2252,53.2341,53.1716,53.2073,21100.0
2018-12-31 09:50:00,59.52,59.52,59.4,59.48,22480.0,53.2073,53.2073,53.1,53.1716,22480.0
2018-12-31 09:55:00,59.48,59.49,59.45,59.47,16072.0,53.1716,53.1805,53.1447,53.1626,16072.0
2018-12-31 10:00:00,59.48,59.54,59.47,59.54,21930.0,53.1716,53.2252,53.1626,53.2252,21930.0
2018-12-31 10:05:00,59.53,59.55,59.47,59.47,20345.0,53.2163,53.2341,53.1626,53.1626,20345.0
2018-12-31 10:10:00,59.46,59.5,59.42,59.42,27184.0,53.1537,53.1894,53.1179,53.1179,27184.0
2018-12-31 10:15:00,59.41,59.41,59.36,59.4,16307.0,53.109,53.109,53.0643,53.1,16307.0
2018-12-31 10:20:00,59.39,59.4,59.33,59.33,13266.0,53.0911,53.1,53.0375,53.0375,13266.0
2018-12-31 10:25:00,59.33,59.33,59.28,59.32,8908.0,53.0375,53.0375,52.9928,53.0285,8908.0
2018-12-31 10:30:00,59.33,59.33,59.25,59.27,10931.0,53.0375,53.0375,52.966,52.9838,10931.0
2018-12-31 10:35:00,59.26,59.26,59.16,59.2,62334.0,52.9749,52.9749,52.8855,52.9213,62334.0
2018-12-31 10:40:00,59.2,59.21,59.18,59.2,38345.0,52.9213,52.9302,52.9034,52.9213,38345.0
2018-12-31 10:45:00,59.21,59.29,59.21,59.24,49306.0,52.9302,53.0017,52.9302,52.957,49306.0
2018-12-31 10:50:00,59.22,59.23,59.13,59.13,53911.0,52.9391,52.9481,52.8587,52.8587,53911.0
2018-12-31 10:55:00,59.13,59.15,59.09,59.12,29190.0,52.8587,52.8766,52.8229,52.8497,29190.0
2018-12-31 11:00:00,59.13,59.16,59.08,59.15,33062.0,52.8587,52.8855,52.814,52.8766,33062.0
2018-12-31 11:05:00,59.14,59.2,59.12,59.16,27117.0,52.8676,52.9213,52.8497,52.8855,27117.0
2018-12-31 11:10:00,59.15,59.16,59.12,59.13,24902.0,52.8766,52.8855,52.8497,52.8587,24902.0
2018-12-31 11:15:00,59.13,59.14,59.09,59.1,20451.0,52.8587,52.8676,52.8229,52.8319,20451.0
2018-12-31 11:20:00,59.11,59.12,59.02,59.05,38122.0,52.8408,52.8497,52.7603,52.7872,38122.0
2018-12-31 11:25:00,59.06,59.12,59.04,59.08,74159.0,52.7961,52.8497,52.7782,52.814,74159.0
2018-12-31 11:30:00,59.08,59.1,58.94,58.98,38740.0,52.814,52.8319,52.6888,52.7246,38740.0
2018-12-31 11:35:00,58.99,59.07,58.96,59.02,47041.0,52.7335,52.805,52.7067,52.7603,47041.0
2018-12-31 11:40:00,59.01,59.02,58.91,58.91,27492.0,52.7514,52.7603,52.662,52.662,27492.0
2018-12-31 11:45:00,58.91,59.05,58.91,59.05,45622.0,52.662,52.7872,52.662,52.7872,45622.0
2018-12-31 11:50:00,59.05,59.07,59.01,59.03,24165.0,52.7872,52.805,52.7514,52.7693,24165.0
2018-12-31 11:55:00,59.02,59.06,59.0,59.03,29937.0,52.7603,52.7961,52.7425,52.7693,29937.0
2018-12-31 12:00:00,59.04,59.07,59.0,59.02,26261.0,52.7782,52.805,52.7425,52.7603,26261.0
2018-12-31 12:05:00,59.02,59.04,58.99,59.0,16057.0,52.7603,52.7782,52.7335,52.7425,16057.0
2018-12-31 12:10:00,59.0,59.04,58.93,59.01,29459.0,52.7425,52.7782,52.6799,52.7514,29459.0
2018-12-31 12:15:00,59.01,59.01,58.96,58.96,25929.0,52.7514,52.7514,52.7067,52.7067,25929.0
2018-12-31 12:20:00,58.96,58.99,58.94,58.95,37737.0,52.7067,52.7335,52.6888,52.6978,37737.0
2018-12-31 12:25:00,58.95,58.98,58.93,58.95,47338.0,52.6978,52.7246,52.6799,52.6978,47338.0
2018-12-31 12:30:00,58.95,58.97,58.89,58.94,34461.0,52.6978,52.7157,52.6441,52.6888,34461.0
2018-12-31 12:35:00,58.94,58.99,58.91,58.97,22793.0,52.6888,52.7335,52.662,52.7157,22793.0
2018-12-31 12:40:00,58.97,58.99,58.91,58.99,25818.0,52.7157,52.7335,52.662,52.7335,25818.0
2018-12-31 12:45:00,58.99,58.99,58.95,58.98,20900.0,52.7335,52.7335,52.6978,52.7246,20900.0
2018-12-31 12:50:00,58.98,58.98,58.93,58.94,5018.0,52.7246,52.7246,52.6799,52.6888,5018.0
2018-12-31 12:55:00,58.94,59.0,58.93,59.0,14700.0,52.6888,52.7425,52.6799,52.7425,14700.0
2018-12-31 13:00:00,59.01,59.04,59.0,59.01,24974.0,52.7514,52.7782,52.7425,52.7514,24974.0
2018-12-31 13:05:00,59.01,59.05,59.0,59.04,18662.0,52.7514,52.7872,52.7425,52.7782,18662.0
2018-12-31 13:10:00,59.03,59.06,59.0,59.02,14732.0,52.7693,52.7961,52.7425,52.7603,14732.0
2018-12-31 13:15:00,59.03,59.07,59.02,59.02,38403.0,52.7693,52.805,52.7603,52.7603,38403.0
2018-12-31 13:20:00,59.02,59.04,58.99,59.01,9100.0,52.7603,52.7782,52.7335,52.7514,9100.0
2018-12-31 13:25:00,59.0,59.07,58.99,59.06,41386.0,52.7425,52.805,52.7335,52.7961,41386.0
2018-12-31 13:30:00,59.06,59.07,59.02,59.06,15500.0,52.7961,52.805,52.7603,52.7961,15500.0
2018-12-31 13:35:00,59.06,59.07,59.01,59.02,14272.0,52.7961,52.805,52.7514,52.7603,14272.0
2018-12-31 13:40:00,59.02,59.03,58.96,58.97,87545.0,52.7603,52.7693,52.7067,52.7157,87545.0
2018-12-31 13:45:00,58.96,58.96,58.85,58.9,114850.0,52.7067,52.7067,52.6084,52.6531,114850.0
2018-12-31 13:50:00,58.9,58.92,58.82,58.84,72341.0,52.6531,52.671,52.5816,52.5994,72341.0
2018-12-31 13:55:00,58.83,58.86,58.81,58.82,49360.0,52.5905,52.6173,52.5726,52.5816,49360.0
2018-12-31 14:00:00,58.81,58.81,58.74,58.75,29518.0,52.5726,52.5726,52.51,52.519,29518.0
2018-12-31 14:05:00,58.75,58.86,58.75,58.83,43540.0,52.519,52.6173,52.519,52.5905,43540.0
2018-12-31 14:10:00,58.84,58.84,58.77,58.78,38809.0,52.5994,52.5994,52.5369,52.5458,38809.0
2018-12-31 14:15:00,58.78,58.89,58.76,58.88,47126.0,52.5458,52.6441,52.5279,52.6352,47126.0
2018-12-31 14:20:00,58.88,58.88,58.76,58.78,35015.0,52.6352,52.6352,52.5279,52.5458,35015.0
2018-12-31 14:25:00,58.78,58.78,58.64,58.66,41518.0,52.5458,52.5458,52.4207,52.4385,41518.0
2018-12-31 14:30:00,58.65,58.76,58.64,58.7,42077.0,52.4296,52.5279,52.4207,52.4743,42077.0
2018-12-31 14:35:00,58.71,58.74,58.69,58.73,29549.0,52.4832,52.51,52.4653,52.5011,29549.0
2018-12-31 14:40:00,58.72,58.77,58.7,58.76,22273.0,52.4922,52.5369,52.4743,52.5279,22273.0
2018-12-31 14:45:00,58.77,58.79,58.72,58.75,78783.0,52.5369,52.5547,52.4922,52.519,78783.0
2018-12-31 14:50:00,58.75,58.84,58.74,58.79,24565.0,52.519,52.5994,52.51,52.5547,24565.0
2018-12-31 14:55:00,58.78,58.81,58.7,58.71,45887.0,52.5458,52.5726,52.4743,52.4832,45887.0
2018-12-31 15:00:00,58.7,58.82,58.7,58.76,28684.0,52.4743,52.5816,52.4743,52.5279,28684.0
2018-12-31 15:05:00,58.77,58.81,58.74,58.74,17288.0,52.5369,52.5726,52.51,52.51,17288.0
2018-12-31 15:10:00,58.74,58.77,58.7,58.73,45032.0,52.51,52.5369,52.4743,52.5011,45032.0
2018-12-31 15:15:00,58.72,58.74,58.7,58.74,19007.0,52.4922,52.51,52.4743,52.51,19007.0
2018-12-31 15:20:00,58.75,58.8,58.7,58.72,17558.0,52.519,52.5637,52.4743,52.4922,17558.0
2018-12-31 15:25:00,58.73,58.83,58.73,58.75,34045.0,52.5011,52.5905,52.5011,52.519,34045.0
2018-12-31 15:30:00,58.75,58.81,58.74,58.76,59113.0,52.519,52.5726,52.51,52.5279,59113.0
2018-12-31 15:35:00,58.76,58.78,58.72,58.74,33272.0,52.5279,52.5458,52.4922,52.51,33272.0
2018-12-31 15:40:00,58.74,58.82,58.74,58.8,59635.0,52.51,52.5816,52.51,52.5637,59635.0
2018-12-31 15:45:00,58.8,58.82,58.74,58.76,36632.0,52.5637,52.5816,52.51,52.5279,36632.0
2018-12-31 15:50:00,58.77,58.78,58.7,58.71,65385.0,52.5369,52.5458,52.4743,52.4832,65385.0
2018-12-31 15:55:00,58.72,58.86,58.68,58.85,152638.0,52.4922,52.6173,52.4564,52.6084,152638.0
2019-01-02 09:30:00,57.74,57.79,57.7,57.79,62469.0,51.6161,51.6608,51.5803,51.6608,62469.0
2019-01-02 09:35:00,57.79,57.84,57.75,57.83,72564.0,51.6608,51.7055,51.625,51.6966,72564.0
2019-01-02 09:40:00,57.82,57.86,57.77,57.85,20477.0,51.6876,51.7234,51.6429,51.7144,20477.0
2019-01-02 09:45:00,57.85,57.89,57.83,57.88,40323.0,51.7144,51.7502,51.6966,51.7413,40323.0
2019-01-02 09:50:00,57.89,57.89,57.85,57.88,33495.0,51.7502,51.7502,51.7144,51.7413,33495.0
2019-01-02 09:55:00,57.88,57.94,57.87,57.94,31276.0,51.7413,51.7949,51.7323,51.7949,31276.0
2019-01-02 10:00:00,57.93,57.94,57.87,57.94,23124.0,51.786,51.7949,51.7323,51.7949,23124.0
2019-01-02 10:05:00,57.94,58.07,57.93,58.06,109761.0,51.7949,51.9111,51.786,51.9022,109761.0
2019-01-02 10:10:00,58.06,58.11,58.04,58.09,50907.0,51.9022,51.9469,51.8843,51.929,50907.0
2019-01-02 10:15:00,58.08,58.1,58.03,58.05,38849.0,51.92,51.9379,51.8753,51.8932,38849.0
2019-01-02 10:20:00,58.06,58.08,58.01,58.04,53666.0,51.9022,51.92,51.8575,51.8843,53666.0
2019-01-02 10:25:00,58.05,58.08,58.02,58.03,40560.0,51.8932,51.92,51.8664,51.8753,40560.0
2019-01-02 10:30:00,58.03,58.05,58.01,58.01,11993.0,51.8753,51.8932,51.8575,51.8575,11993.0
2019-01-02 10:35:00,58.01,58.04,57.99,58.02,9665.0,51.8575,51.8843,51.8396,51.8664,9665.0
2019-01-02 10:40:00,58.02,58.12,58.02,58.12,28211.0,51.8664,51.9558,51.8664,51.9558,28211.0
2019-01-02 10:45:00,58.13,58.14,58.1,58.11,67191.0,51.9647,51.9737,51.9379,51.9469,67191.0
2019-01-02 10:50:00,58.11,58.18,58.1,58.17,58816.0,51.9469,52.0094,51.9379,52.0005,58816.0
2019-01-02 10:55:00,58.18,58.21,58.16,58.19,25172.0,52.0094,52.0363,51.9916,52.0184,25172.0
2019-01-02 11:00:00,58.2,58.21,58.17,58.2,35970.0,52.0273,52.0363,52.0005,52.0273,35970.0
2019-01-02 11:05:00,58.21,58.22,58.19,58.21,27970.0,52.0363,52.0452,52.0184,52.0363,27970.0
2019-01-02 11:10:00,58.22,58.27,58.21,58.27,34270.0,52.0452,52.0899,52.0363,52.0899,34270.0
2019-01-02 11:15:00,58.28,58.29,58.21,58.27,69058.0,52.0988,52.1078,52.0363,52.0899,69058.0
2019-01-02 11:20:00,58.28,58.29,58.21,58.24,93364.0,52.0988,52.1078,52.0363,52.0631,93364.0
2019-01-02 11:25:00,58.23,58.25,58.18,58.18,27438.0,52.0541,52.072,52.0094,52.0094,27438.0
2019-01-02 11:30:00,58.18,58.19,58.15,58.19,13623.0,52.0094,52.0184,51.9826,52.0184,13623.0
2019-01-02 11:35:00,58.19,58.2,58.13,58.15,31233.0,52.0184,52.0273,51.9647,51.9826,31233.0
2019-01-02 11:40:00,58.16,58.28,58.15,58.26,40939.0,51.9916,52.0988,51.9826,52.081,40939.0
2019-01-02 11:45:00,58.27,58.29,58.24,58.28,24167.0,52.0899,52.1078,52.0631,52.0988,24167.0
2019-01-02 11:50:00,58.28,58.28,58.23,58.24,25502.0,52.0988,52.0988,52.0541,52.0631,25502.0
2019-01-02 11:55:00,58.24,58.3,58.21,58.21,23368.0,52.0631,52.1167,52.0363,52.0363,23368.0
2019-01-02 12:00:00,58.21,58.25,58.19,58.23,21779.0,52.0363,52.072,52.0184,52.0541,21779.0
2019-01-02 12:05:00,58.23,58.26,58.21,58.25,38776.0,52.0541,52.081,52.0363,52.072,38776.0
2019-01-02 12:10:00,58.25,58.25,58.21,58.23,16032.0,52.072,52.072,52.0363,52.0541,16032.0
2019-01-02 12:15:00,58.22,58.23,58.2,58.2,10756.0,52.0452,52.0541,52.0273,52.0273,10756.0
2019-01-02 12:20:00,58.2,58.2,58.17,58.2,38211.0,52.0273,52.0273,52.0005,52.0273,38211.0
2019-01-02 12:25:00,58.2,58.24,58.19,58.22,22423.0,52.0273,52.0631,52.0184,52.0452,22423.0
2019-01-02 12:30:00,58.23,58.27,58.23,58.26,21341.0,52.0541,52.0899,52.0541,52.081,21341.0
2019-01-02 12:35:00,58.26,58.32,58.25,58.32,36736.0,52.081,52.1346,52.072,52.1346,36736.0
2019-01-02 12:40:00,58.31,58.31,58.27,58.28,11422.0,52.1257,52.1257,52.0899,52.0988,11422.0
2019-01-02 12:45:00,58.29,58.3,58.25,58.27,20798.0,52.1078,52.1167,52.072,52.0899,20798.0
2019-01-02 12:50:00,58.26,58.27,58.25,58.25,7756.0,52.081,52.0899,52.072,52.072,7756.0
2019-01-02 12:55:00,58.25,58.29,58.22,58.26,32228.0,52.072,52.1078,52.0452,52.081,32228.0
2019-01-02 13:00:00,58.26,58.28,58.25,58.28,12018.0,52.081,52.0988,52.072,52.0988,12018.0
2019-01-02 13:05:00,58.28,58.31,58.28,58.3,29072.0,52.0988,52.1257,52.0988,52.1167,29072.0
2019-01-02 13:10:00,58.3,58.3,58.26,58.29,15444.0,52.1167,52.1167,52.081,52.1078,15444.0
2019-01-02 13:15:00,58.29,58.33,58.29,58.33,14103.0,52.1078,52.1435,52.1078,52.1435,14103.0
2019-01-02 13:20:00,58.33,58.33,58.31,58.32,5449.0,52.1435,52.1435,52.1257,52.1346,5449.0
2019-01-02 13:25:00,58.31,58.34,58.28,58.3,12028.0,52.1257,52.1525,52.0988,52.1167,12028.0
2019-01-02 13:30:00,58.3,58.33,58.29,58.32,20353.0,52.1167,52.1435,52.1078,52.1346,20353.0
2019-01-02 13:35:00,58.31,58.31,58.25,58.26,26411.0,52.1257,52.1257,52.072,52.081,26411.0
2019-01-02 13:40:00,58.27,58.28,58.24,58.24,21962.0,52.0899,52.0988,52.0631,52.0631,21962.0
2019-01-02 13:45:00,58.25,58.31,58.25,58.29,26360.0,52.072,52.1257,52.072,52.1078,26360.0
2019-01-02 13:50:00,58.29,58.32,58.28,58.29,16224.0,52.1078,52.1346,52.0988,52.1078,16224.0
2019-01-02 13:55:00,58.29,58.31,58.28,58.31,5473.0,52.1078,52.1257,52.0988,52.1257,5473.0
2019-01-02 14:00:00,58.31,58.31,58.24,58.27,13140.0,52.1257,52.1257,52.0631,52.0899,13140.0
2019-01-02 14:05:00,58.28,58.28,58.2,58.22,12168.0,52.0988,52.0988,52.0273,52.0452,12168.0
2019-01-02 14:10:00,58.22,58.22,58.19,58.2,17175.0,52.0452,52.0452,52.0184,52.0273,17175.0
2019-01-02 14:15:00,58.2,58.25,58.2,58.22,25996.0,52.0273,52.072,52.0273,52.0452,25996.0
2019-01-02 14:20:00,58.22,58.27,58.21,58.25,13772.0,52.0452,52.0899,52.0363,52.072,13772.0
2019-01-02 14:25:00,58.26,58.27,58.24,58.25,26994.0,52.081,52.0899,52.0631,52.072,26994.0
2019-01-02 14:30:00,58.26,58.31,58.26,58.28,21839.0,52.081,52.1257,52.081,52.0988,21839.0
2019-01-02 14:35:00,58.28,58.28,58.24,58.26,12364.0,52.0988,52.0988,52.0631,52.081,12364.0
2019-01-02 14:40:00,58.26,58.27,58.16,58.22,33800.0,52.081,52.0899,51.9916,52.0452,33800.0
2019-01-02 14:45:00,58.22,58.22,58.17,58.21,42241.0,52.0452,52.0452,52.0005,52.0363,42241.0
2019-01-02 14:50:00,58.21,58.22,58.19,58.19,10932.0,52.0363,52.0452,52.0184,52.0184,10932.0
2019-01-02 14:55:00,58.18,58.19,58.15,58.16,19019.0,52.0094,52.0184,51.9826,51.9916,19019.0
2019-01-02 15:00:00,58.17,58.17,58.09,58.1,37336.0,52.0005,52.0005,51.929,51.9379,37336.0
2019-01-02 15:05:00,58.09,58.09,58.04,58.06,37722.0,51.929,51.929,51.8843,51.9022,37722.0
2019-01-02 15:10:00,58.05,58.06,58.0,58.06,40040.0,51.8932,51.9022,51.8485,51.9022,40040.0
2019-01-02 15:15:00,58.05,58.06,57.98,58.01,33842.0,51.8932,51.9022,51.8307,51.8575,33842.0
2019-01-02 15:20:00,58.01,58.1,58.01,58.1,27234.0,51.8575,51.9379,51.8575,51.9379,27234.0
2019-01-02 15:25:00,58.1,58.12,58.06,58.09,39724.0,51.9379,51.9558,51.9022,51.929,39724.0
2019-01-02 15:30:00,58.09,58.09,58.01,58.04,29618.0,51.929,51.929,51.8575,51.8843,29618.0
2019-01-02 15:35:00,58.04,58.13,58.03,58.09,55826.0,51.8843,51.9647,51.8753,51.929,55826.0
2019-01-02 15:40:00,58.09,58.12,58.05,58.05,74210.0,51.929,51.9558,51.8932,51.8932,74210.0
2019-01-02 15:45:00,58.05,58.14,58.05,58.12,31495.0,51.8932,51.9737,51.8932,51.9558,31495.0
2019-01-02 15:50:00,58.12,58.18,58.12,58.17,63618.0,51.9558,52.0094,51.9558,52.0005,63618.0
2019-01-02 15:55:00,58.18,58.2,58.05,58.1,1118696.0,52.0094,52.0273,51.8932,51.9379,1118696.0
2019-01-03 09:30:00,57.28,57.29,57.13,57.15,64641.0,51.2049,51.2138,51.0708,51.0887,64641.0
2019-01-03 09:35:00,57.15,57.18,57.07,57.09,56951.0,51.0887,51.1155,51.0172,51.035,56951.0
2019-01-03 09:40:00,57.08,57.13,57.05,57.08,69834.0,51.0261,51.0708,50.9993,51.0261,69834.0
2019-01-03 09:45:00,57.09,57.09,57.02,57.03,54662.0,51.035,51.035,50.9725,50.9814,54662.0
2019-01-03 09:50:00,57.01,57.04,56.96,56.99,36331.0,50.9635,50.9903,50.9188,50.9456,36331.0
2019-01-03 09:55:00,56.99,57.07,56.97,57.03,30535.0,50.9456,51.0172,50.9278,50.9814,30535.0
2019-01-03 10:00:00,57.02,57.05,56.92,56.94,54157.0,50.9725,50.9993,50.8831,50.901,54157.0
2019-01-03 10:05:00,56.94,56.94,56.87,56.87,38354.0,50.901,50.901,50.8384,50.8384,38354.0
2019-01-03 10:10:00,56.87,56.88,56.83,56.86,52839.0,50.8384,50.8473,50.8026,50.8294,52839.0
2019-01-03 10:15:00,56.85,56.85,56.8,56.85,25230.0,50.8205,50.8205,50.7758,50.8205,25230.0
2019-01-03 10:20:00,56.85,56.9,56.81,56.87,40236.0,50.8205,50.8652,50.7847,50.8384,40236.0
2019-01-03 10:25:00,56.86,56.88,56.82,56.84,62011.0,50.8294,50.8473,50.7937,50.8116,62011.0
2019-01-03 10:30:00,56.84,56.84,56.75,56.77,47540.0,50.8116,50.8116,50.7311,50.749,47540.0
2019-01-03 10:35:00,56.77,56.79,56.65,56.69,52897.0,50.749,50.7669,50.6417,50.6775,52897.0
2019-01-03 10:40:00,56.69,56.72,56.66,56.69,109556.0,50.6775,50.7043,50.6506,50.6775,109556.0
2019-01-03 10:45:00,56.68,56.76,56.68,56.7,21771.0,50.6685,50.74,50.6685,50.6864,21771.0
2019-01-03 10:50:00,56.7,56.79,56.69,56.76,46789.0,50.6864,50.7669,50.6775,50.74,46789.0
2019-01-03 10:55:00,56.76,56.84,56.76,56.81,51892.0,50.74,50.8116,50.74,50.7847,51892.0
2019-01-03 11:00:00,56.82,56.86,56.82,56.85,61213.0,50.7937,50.8294,50.7937,50.8205,61213.0
2019-01-03 11:05:00,56.85,56.86,56.8,56.82,18975.0,50.8205,50.8294,50.7758,50.7937,18975.0
2019-01-03 11:10:00,56.81,56.95,56.81,56.93,47803.0,50.7847,50.9099,50.7847,50.892,47803.0
2019-01-03 11:15:00,56.93,56.96,56.92,56.93,44136.0,50.892,50.9188,50.8831,50.892,44136.0
2019-01-03 11:20:00,56.94,56.99,56.94,56.97,51239.0,50.901,50.9456,50.901,50.9278,51239.0
2019-01-03 11:25:00,56.97,56.97,56.93,56.95,61326.0,50.9278,50.9278,50.892,50.9099,61326.0
2019-01-03 11:30:00,56.96,57.01,56.93,56.96,71271.0,50.9188,50.9635,50.892,50.9188,71271.0
2019-01-03 11:35:00,56.96,57.11,56.96,57.1,68592.0,50.9188,51.0529,50.9188,51.044,68592.0
2019-01-03 11:40:00,57.1,57.25,57.1,57.18,102052.0,51.044,51.1781,51.044,51.1155,102052.0
2019-01-03 11:45:00,57.18,57.21,57.15,57.17,34826.0,51.1155,51.1423,51.0887,51.1066,34826.0
2019-01-03 11:50:00,57.17,57.21,57.11,57.12,48657.0,51.1066,51.1423,51.0529,51.0619,48657.0
2019-01-03 11:55:00,57.12,57.14,57.08,57.12,28771.0,51.0619,51.0797,51.0261,51.0619,28771.0
2019-01-03 12:00:00,57.12,57.17,57.08,57.1,95043.0,51.0619,51.1066,51.0261,51.044,95043.0
2019-01-03 12:05:00,57.1,57.11,57.07,57.09,31545.0,51.044,51.0529,51.0172,51.035,31545.0
2019-01-03 12:10:00,57.09,57.17,57.08,57.13,17757.0,51.035,51.1066,51.0261,51.0708,17757.0
2019-01-03 12:15:00,57.13,57.15,57.07,57.1,13525.0,51.0708,51.0887,51.0172,51.044,13525.0
2019-01-03 12:20:00,57.11,57.15,57.09,57.12,9578.0,51.0529,51.0887,51.035,51.0619,9578.0
2019-01-03 12:25:00,57.12,57.12,57.06,57.09,14683.0,51.0619,51.0619,51.0082,51.035,14683.0
2019-01-03 12:30:00,57.08,57.15,57.06,57.14,16737.0,51.0261,51.0887,51.0082,51.0797,16737.0
2019-01-03 12:35:00,57.13,57.13,57.01,57.04,11160.0,51.0708,51.0708,50.9635,50.9903,11160.0
2019-01-03 12:40:00,57.04,57.09,57.03,57.06,9816.0,50.9903,51.035,50.9814,51.0082,9816.0
2019-01-03 12:45:00,57.06,57.11,57.06,57.08,9293.0,51.0082,51.0529,51.0082,51.0261,9293.0
2019-01-03 12:50:00,57.07,57.11,57.07,57.08,39621.0,51.0172,51.0529,51.0172,51.0261,39621.0
2019-01-03 12:55:00,57.09,57.09,57.05,57.06,7963.0,51.035,51.035,50.9993,51.0082,7963.0
2019-01-03 13:00:00,57.06,57.06,57.02,57.03,22601.0,51.0082,51.0082,50.9725,50.9814,22601.0
2019-01-03 13:05:00,57.02,57.03,56.98,56.98,12599.0,50.9725,50.9814,50.9367,50.9367,12599.0
2019-01-03 13:10:00,56.98,57.01,56.96,56.98,15598.0,50.9367,50.9635,50.9188,50.9367,15598.0
2019-01-03 13:15:00,56.97,56.97,56.83,56.86,101650.0,50.9278,50.9278,50.8026,50.8294,101650.0
2019-01-03 13:20:00,56.86,56.91,56.86,56.9,11198.0,50.8294,50.8741,50.8294,50.8652,11198.0
2019-01-03 13:25:00,56.9,56.93,56.89,56.91,9697.0,50.8652,50.892,50.8563,50.8741,9697.0
2019-01-03 13:30:00,56.92,56.95,56.89,56.91,9507.0,50.8831,50.9099,50.8563,50.8741,9507.0
2019-01-03 13:35:00,56.9,56.96,56.87,56.95,18003.0,50.8652,50.9188,50.8384,50.9099,18003.0
2019-01-03 13:40:00,56.95,56.98,56.94,56.97,17027.0,50.9099,50.9367,50.901,50.9278,17027.0
2019-01-03 13:45:00,56.96,56.96,56.9,56.9,9484.0,50.9188,50.9188,50.8652,50.8652,9484.0
2019-01-03 13:50:00,56.9,56.91,56.85,56.85,32201.0,50.8652,50.8741,50.8205,50.8205,32201.0
2019-01-03 13:55:00,56.84,56.86,56.82,56.85,13976.0,50.8116,50.8294,50.7937,50.8205,13976.0
2019-01-03 14:00:00,56.84,56.87,56.82,56.84,26704.0,50.8116,50.8384,50.7937,50.8116,26704.0
2019-01-03 14:05:00,56.84,56.89,56.84,56.87,52600.0,50.8116,50.8563,50.8116,50.8384,52600.0
2019-01-03 14:10:00,56.87,56.9,56.85,56.86,24924.0,50.8384,50.8652,50.8205,50.8294,24924.0
2019-01-03 14:15:00,56.85,56.91,56.84,56.9,12851.0,50.8205,50.8741,50.8116,50.8652,12851.0
2019-01-03 14:20:00,56.9,56.9,56.87,56.88,10624.0,50.8652,50.8652,50.8384,50.8473,10624.0
2019-01-03 14:25:00,56.87,56.96,56.87,56.95,28562.0,50.8384,50.9188,50.8384,50.9099,28562.0
2019-01-03 14:30:00,56.95,56.99,56.94,56.96,27005.0,50.9099,50.9456,50.901,50.9188,27005.0
2019-01-03 14:35:00,56.96,56.97,56.91,56.95,23246.0,50.9188,50.9278,50.8741,50.9099,23246.0
2019-01-03 14:40:00,56.95,56.97,56.9,56.9,15734.0,50.9099,50.9278,50.8652,50.8652,15734.0
2019-01-03 14:45:00,56.9,56.91,56.87,56.89,36853.0,50.8652,50.8741,50.8384,50.8563,36853.0
2019-01-03 14:50:00,56.89,56.89,56.85,56.87,44908.0,50.8563,50.8563,50.8205,50.8384,44908.0
2019-01-03 14:55:00,56.87,56.87,56.82,56.82,74657.0,50.8384,50.8384,50.7937,50.7937,74657.0
2019-01-03 15:00:00,56.83,56.85,56.81,56.84,29524.0,50.8026,50.8205,50.7847,50.8116,29524.0
2019-01-03 15:05:00,56.83,56.88,56.83,56.87,30001.0,50.8026,50.8473,50.8026,50.8384,30001.0
2019-01-03 15:10:00,56.88,56.89,56.82,56.82,36134.0,50.8473,50.8563,50.7937,50.7937,36134.0
2019-01-03 15:15:00,56.82,56.91,56.81,56.89,39555.0,50.7937,50.8741,50.7847,50.8563,39555.0
2019-01-03 15:20:00,56.89,56.91,56.86,56.86,35356.0,50.8563,50.8741,50.8294,50.8294,35356.0
2019-01-03 15:25:00,56.86,56.91,56.85,56.87,27803.0,50.8294,50.8741,50.8205,50.8384,27803.0
2019-01-03 15:30:00,56.87,56.94,56.85,56.92,69786.0,50.8384,50.901,50.8205,50.8831,69786.0
2019-01-03 15:35:00,56.93,56.95,56.85,56.85,51073.0,50.892,50.9099,50.8205,50.8205,51073.0
2019-01-03 15:40:00,56.85,56.9,56.83,56.88,58290.0,50.8205,50.8652,50.8026,50.8473,58290.0
2019-01-03 15:45:00,56.88,56.92,56.87,56.88,39105.0,50.8473,50.8831,50.8384,50.8473,39105.0
2019-01-03 15:50:00,56.89,56.94,56.82,56.84,150519.0,50.8563,50.901,50.7937,50.8116,150519.0
2019-01-03 15:55:00,56.84,56.92,56.74,56.81,267252.0,50.8116,50.8831,50.7222,50.7847,267252.0
2019-01-04 09:30:00,57.74,57.74,57.64,57.68,122722.0,51.6161,51.6161,51.5267,51.5625,122722.0
2019-01-04 09:35:00,57.68,57.73,57.66,57.72,134295.0,51.5625,51.6072,51.5446,51.5982,134295.0
2019-01-04 09:40:00,57.7,57.76,57.69,57.75,76729.0,51.5803,51.634,51.5714,51.625,76729.0
2019-01-04 09:45:00,57.75,57.75,57.69,57.73,56963.0,51.625,51.625,51.5714,51.6072,56963.0
2019-01-04 09:50:00,57.73,57.75,57.7,57.7,51162.0,51.6072,51.625,51.5803,51.5803,51162.0
2019-01-04 09:55:00,57.71,57.76,57.69,57.73,55442.0,51.5893,51.634,51.5714,51.6072,55442.0
2019-01-04 10:00:00,57.73,57.81,57.73,57.8,47459.0,51.6072,51.6787,51.6072,51.6697,47459.0
2019-01-04 10:05:00,57.8,57.81,57.78,57.8,48686.0,51.6697,51.6787,51.6519,51.6697,48686.0
2019-01-04 10:10:00,57.8,57.8,57.72,57.73,88960.0,51.6697,51.6697,51.5982,51.6072,88960.0
2019-01-04 10:15:00,57.73,57.76,57.72,57.73,42800.0,51.6072,51.634,51.5982,51.6072,42800.0
2019-01-04 10:20:00,57.73,57.96,57.66,57.96,119267.0,51.6072,51.8128,51.5446,51.8128,119267.0
2019-01-04 10:25:00,57.96,58.18,57.96,58.17,184300.0,51.8128,52.0094,51.8128,52.0005,184300.0
2019-01-04 10:30:00,58.17,58.23,58.15,58.18,91428.0,52.0005,52.0541,51.9826,52.0094,91428.0
2019-01-04 10:35:00,58.18,58.2,58.15,58.18,70996.0,52.0094,52.0273,51.9826,52.0094,70996.0
2019-01-04 10:40:00,58.19,58.22,58.12,58.14,68003.0,52.0184,52.0452,51.9558,51.9737,68003.0
2019-01-04 10:45:00,58.14,58.23,58.13,58.22,35481.0,51.9737,52.0541,51.9647,52.0452,35481.0
2019-01-04 10:50:00,58.21,58.33,58.2,58.33,194045.0,52.0363,52.1435,52.0273,52.1435,194045.0
2019-01-04 10:55:00,58.33,58.42,58.33,58.41,136546.0,52.1435,52.224,52.1435,52.215,136546.0
2019-01-04 11:00:00,58.41,58.44,58.36,58.41,60277.0,52.215,52.2419,52.1703,52.215,60277.0
2019-01-04 11:05:00,58.41,58.41,58.38,58.41,23438.0,52.215,52.215,52.1882,52.215,23438.0
2019-01-04 11:10:00,58.41,58.44,58.38,58.39,63528.0,52.215,52.2419,52.1882,52.1972,63528.0
2019-01-04 11:15:00,58.38,58.39,58.32,58.37,66564.0,52.1882,52.1972,52.1346,52.1793,66564.0
2019-01-04 11:20:00,58.38,58.38,58.32,58.33,35117.0,52.1882,52.1882,52.1346,52.1435,35117.0
2019-01-04 11:25:00,58.33,58.35,58.31,58.35,53299.0,52.1435,52.1614,52.1257,52.1614,53299.0
2019-01-04 11:30:00,58.35,58.38,58.32,58.37,43185.0,52.1614,52.1882,52.1346,52.1793,43185.0
2019-01-04 11:35:00,58.37,58.38,58.32,58.35,23332.0,52.1793,52.1882,52.1346,52.1614,23332.0
2019-01-04 11:40:00,58.35,58.4,58.34,58.39,18763.0,52.1614,52.2061,52.1525,52.1972,18763.0
2019-01-04 11:45:00,58.39,58.44,58.39,58.42,37235.0,52.1972,52.2419,52.1972,52.224,37235.0
2019-01-04 11:50:00,58.42,58.48,58.41,58.47,35731.0,52.224,52.2776,52.215,52.2687,35731.0
2019-01-04 11:55:00,58.47,58.49,58.43,58.48,39596.0,52.2687,52.2866,52.2329,52.2776,39596.0
2019-01-04 12:00:00,58.48,58.49,58.43,58.45,34987.0,52.2776,52.2866,52.2329,52.2508,34987.0
2019-01-04 12:05:00,58.45,58.49,58.44,58.48,17230.0,52.2508,52.2866,52.2419,52.2776,17230.0
2019-01-04 12:10:00,58.47,58.5,58.44,58.46,30640.0,52.2687,52.2955,52.2419,52.2597,30640.0
2019-01-04 12:15:00,58.46,58.52,58.46,58.51,106059.0,52.2597,52.3134,52.2597,52.3044,106059.0
2019-01-04 12:20:00,58.51,58.53,58.5,58.52,56268.0,52.3044,52.3223,52.2955,52.3134,56268.0
2019-01-04 12:25:00,58.52,58.54,58.5,58.51,50788.0,52.3134,52.3313,52.2955,52.3044,50788.0
2019-01-04 12:30:00,58.53,58.55,58.5,58.54,19057.0,52.3223,52.3402,52.2955,52.3313,19057.0
2019-01-04 12:35:00,58.54,58.57,58.53,58.56,26420.0,52.3313,52.3581,52.3223,52.3491,26420.0
2019-01-04 12:40:00,58.57,58.63,58.57,58.62,101521.0,52.3581,52.4117,52.3581,52.4028,101521.0
2019-01-04 12:45:00,58.62,58.64,58.59,58.63,38121.0,52.4028,52.4207,52.376,52.4117,38121.0
2019-01-04 12:50:00,58.63,58.65,58.6,58.62,65242.0,52.4117,52.4296,52.3849,52.4028,65242.0
2019-01-04 12:55:00,58.63,58.65,58.6,58.6,29653.0,52.4117,52.4296,52.3849,52.3849,29653.0
2019-01-04 13:00:00,58.61,58.65,58.61,58.63,13210.0,52.3938,52.4296,52.3938,52.4117,13210.0
2019-01-04 13:05:00,58.63,58.66,58.63,58.66,54244.0,52.4117,52.4385,52.4117,52.4385,54244.0
2019-01-04 13:10:00,58.66,58.66,58.63,58.65,24790.0,52.4385,52.4385,52.4117,52.4296,24790.0
2019-01-04 13:15:00,58.65,58.68,58.62,58.68,25850.0,52.4296,52.4564,52.4028,52.4564,25850.0
2019-01-04 13:20:00,58.67,58.69,58.63,58.64,35312.0,52.4475,52.4653,52.4117,52.4207,35312.0
2019-01-04 13:25:00,58.64,58.66,58.63,58.66,5849.0,52.4207,52.4385,52.4117,52.4385,5849.0
2019-01-04 13:30:00,58.66,58.7,58.64,58.64,29862.0,52.4385,52.4743,52.4207,52.4207,29862.0
2019-01-04 13:35:00,58.64,58.64,58.6,58.63,129752.0,52.4207,52.4207,52.3849,52.4117,129752.0
2019-01-04 13:40:00,58.63,58.63,58.58,58.58,23446.0,52.4117,52.4117,52.367,52.367,23446.0
2019-01-04 13:45:00,58.58,58.61,58.55,58.56,88094.0,52.367,52.3938,52.3402,52.3491,88094.0
2019-01-04 13:50:00,58.55,58.58,58.54,58.57,39631.0,52.3402,52.367,52.3313,52.3581,39631.0
2019-01-04 13:55:00,58.58,58.58,58.53,58.55,40846.0,52.367,52.367,52.3223,52.3402,40846.0
2019-01-04 14:00:00,58.55,58.57,58.53,58.57,22402.0,52.3402,52.3581,52.3223,52.3581,22402.0
2019-01-04 14:05:00,58.56,58.58,58.52,58.55,40790.0,52.3491,52.367,52.3134,52.3402,40790.0
2019-01-04 14:10:00,58.55,58.58,58.55,58.57,21736.0,52.3402,52.367,52.3402,52.3581,21736.0
2019-01-04 14:15:00,58.56,58.62,58.56,58.62,7201.0,52.3491,52.4028,52.3491,52.4028,7201.0
2019-01-04 14:20:00,58.62,58.65,58.61,58.65,46050.0,52.4028,52.4296,52.3938,52.4296,46050.0
2019-01-04 14:25:00,58.66,58.67,58.63,58.64,37320.0,52.4385,52.4475,52.4117,52.4207,37320.0
2019-01-04 14:30:00,58.64,58.67,58.63,58.67,15932.0,52.4207,52.4475,52.4117,52.4475,15932.0
2019-01-04 14:35:00,58.67,58.69,58.62,58.65,60709.0,52.4475,52.4653,52.4028,52.4296,60709.0
2019-01-04 14:40:00,58.65,58.69,58.65,58.67,38945.0,52.4296,52.4653,52.4296,52.4475,38945.0
2019-01-04 14:45:00,58.67,58.68,58.6,58.62,56047.0,52.4475,52.4564,52.3849,52.4028,56047.0
2019-01-04 14:50:00,58.63,58.64,58.6,58.62,25788.0,52.4117,52.4207,52.3849,52.4028,25788.0
2019-01-04 14:55:00,58.61,58.63,58.57,58.58,26545.0,52.3938,52.4117,52.3581,52.367,26545.0
2019-01-04 15:00:00,58.57,58.63,58.56,58.62,21502.0,52.3581,52.4117,52.3491,52.4028,21502.0
2019-01-04 15:05:00,58.61,58.64,58.59,58.63,14200.0,52.3938,52.4207,52.376,52.4117,14200.0
2019-01-04 15:10:00,58.62,58.66,58.62,58.65,22694.0,52.4028,52.4385,52.4028,52.4296,22694.0
2019-01-04 15:15:00,58.66,58.68,58.64,58.65,20957.0,52.4385,52.4564,52.4207,52.4296,20957.0
2019-01-04 15:20:00,58.66,58.68,58.63,58.64,32865.0,52.4385,52.4564,52.4117,52.4207,32865.0
2019-01-04 15:25:00,58.64,58.64,58.56,58.58,52813.0,52.4207,52.4207,52.3491,52.367,52813.0
2019-01-04 15:30:00,58.58,58.69,58.56,58.69,36369.0,52.367,52.4653,52.3491,52.4653,36369.0
2019-01-04 15:35:00,58.69,58.73,58.64,58.64,50096.0,52.4653,52.5011,52.4207,52.4207,50096.0
2019-01-04 15:40:00,58.64,58.64,58.6,58.61,30184.0,52.4207,52.4207,52.3849,52.3938,30184.0
2019-01-04 15:45:00,58.62,58.67,58.61,58.63,28365.0,52.4028,52.4475,52.3938,52.4117,28365.0
2019-01-04 15:50:00,58.63,58.64,58.58,58.59,35533.0,52.4117,52.4207,52.367,52.376,35533.0
2019-01-04 15:55:00,58.59,58.64,58.58,58.61,186638.0,52.376,52.4207,52.367,52.3938,186638.0
2019-01-07 09:30:00,58.61,58.69,58.6,58.64,78223.0,52.3938,52.4653,52.3849,52.4207,78223.0
2019-01-07 09:35:00,58.64,58.64,58.56,58.6,81284.0,52.4207,52.4207,52.3491,52.3849,81284.0
2019-01-07 09:40:00,58.6,58.65,58.6,58.65,36560.0,52.3849,52.4296,52.3849,52.4296,36560.0
2019-01-07 09:45:00,58.64,58.66,58.6,58.62,41421.0,52.4207,52.4385,52.3849,52.4028,41421.0
2019-01-07 09:50:00,58.62,58.62,58.51,58.53,102675.0,52.4028,52.4028,52.3044,52.3223,102675.0
2019-01-07 09:55:00,58.52,58.64,58.52,58.61,56250.0,52.3134,52.4207,52.3134,52.3938,56250.0
2019-01-07 10:00:00,58.62,58.69,58.57,58.69,51709.0,52.4028,52.4653,52.3581,52.4653,51709.0
2019-01-07 10:05:00,58.68,58.69,58.6,58.61,50922.0,52.4564,52.4653,52.3849,52.3938,50922.0
2019-01-07 10:10:00,58.61,58.61,58.51,58.53,109634.0,52.3938,52.3938,52.3044,52.3223,109634.0
2019-01-07 10:15:00,58.53,58.53,58.48,58.49,112158.0,52.3223,52.3223,52.2776,52.2866,112158.0
2019-01-07 10:20:00,58.48,58.49,58.45,58.48,73861.0,52.2776,52.2866,52.2508,52.2776,73861.0
2019-01-07 10:25:00,58.48,58.53,58.47,58.5,90429.0,52.2776,52.3223,52.2687,52.2955,90429.0
2019-01-07 10:30:00,58.5,58.6,58.5,58.6,68370.0,52.2955,52.3849,52.2955,52.3849,68370.0
2019-01-07 10:35:00,58.6,58.61,58.55,58.57,73164.0,52.3849,52.3938,52.3402,52.3581,73164.0
2019-01-07 10:40:00,58.57,58.64,58.54,58.61,125622.0,52.3581,52.4207,52.3313,52.3938,125622.0
2019-01-07 10:45:00,58.61,58.67,58.6,58.66,38127.0,52.3938,52.4475,52.3849,52.4385,38127.0
2019-01-07 10:50:00,58.66,58.7,58.64,58.68,32694.0,52.4385,52.4743,52.4207,52.4564,32694.0
2019-01-07 10:55:00,58.67,58.68,58.64,58.66,31961.0,52.4475,52.4564,52.4207,52.4385,31961.0
2019-01-07 11:00:00,58.66,58.72,58.65,58.69,33359.0,52.4385,52.4922,52.4296,52.4653,33359.0
2019-01-07 11:05:00,58.68,58.7,58.64,58.66,26706.0,52.4564,52.4743,52.4207,52.4385,26706.0
2019-01-07 11:10:00,58.66,58.7,58.66,58.68,18572.0,52.4385,52.4743,52.4385,52.4564,18572.0
2019-01-07 11:15:00,58.68,58.7,58.66,58.69,38805.0,52.4564,52.4743,52.4385,52.4653,38805.0
2019-01-07 11:20:00,58.68,58.68,58.64,58.66,29456.0,52.4564,52.4564,52.4207,52.4385,29456.0
2019-01-07 11:25:00,58.66,58.68,58.64,58.67,47251.0,52.4385,52.4564,52.4207,52.4475,47251.0
2019-01-07 11:30:00,58.67,58.69,58.65,58.68,34797.0,52.4475,52.4653,52.4296,52.4564,34797.0
2019-01-07 11:35:00,58.68,58.76,58.67,58.76,28440.0,52.4564,52.5279,52.4475,52.5279,28440.0
2019-01-07 11:40:00,58.75,58.78,58.74,58.78,29530.0,52.519,52.5458,52.51,52.5458,29530.0
2019-01-07 11:45:00,58.78,58.81,58.77,58.8,18483.0,52.5458,52.5726,52.5369,52.5637,18483.0
2019-01-07 11:50:00,58.81,58.86,58.8,58.85,39740.0,52.5726,52.6173,52.5637,52.6084,39740.0
2019-01-07 11:55:00,58.85,58.9,58.85,58.9,37200.0,52.6084,52.6531,52.6084,52.6531,37200.0
2019-01-07 12:00:00,58.9,58.92,58.87,58.88,44431.0,52.6531,52.671,52.6263,52.6352,44431.0
2019-01-07 12:05:00,58.88,58.9,58.84,58.84,12794.0,52.6352,52.6531,52.5994,52.5994,12794.0
2019-01-07 12:10:00,58.84,58.88,58.84,58.87,12569.0,52.5994,52.6352,52.5994,52.6263,12569.0
2019-01-07 12:15:00,58.87,58.9,58.87,58.87,23498.0,52.6263,52.6531,52.6263,52.6263,23498.0
2019-01-07 12:20:00,58.87,58.92,58.87,58.92,22046.0,52.6263,52.671,52.6263,52.671,22046.0
2019-01-07 12:25:00,58.92,58.97,58.91,58.95,78539.0,52.671,52.7157,52.662,52.6978,78539.0
2019-01-07 12:30:00,58.95,58.96,58.93,58.95,13874.0,52.6978,52.7067,52.6799,52.6978,13874.0
2019-01-07 12:35:00,58.95,58.97,58.94,58.97,18018.0,52.6978,52.7157,52.6888,52.7157,18018.0
2019-01-07 12:40:00,58.98,58.99,58.96,58.99,7140.0,52.7246,52.7335,52.7067,52.7335,7140.0
2019-01-07 12:45:00,59.0,59.05,59.0,59.03,21643.0,52.7425,52.7872,52.7425,52.7693,21643.0
2019-01-07 12:50:00,59.03,59.03,59.0,59.03,7786.0,52.7693,52.7693,52.7425,52.7693,7786.0
2019-01-07 12:55:00,59.03,59.09,59.01,59.07,15266.0,52.7693,52.8229,52.7514,52.805,15266.0
2019-01-07 13:00:00,59.08,59.12,59.08,59.1,49742.0,52.814,52.8497,52.814,52.8319,49742.0
2019-01-07 13:05:00,59.11,59.11,59.08,59.1,15956.0,52.8408,52.8408,52.814,52.8319,15956.0
2019-01-07 13:10:00,59.11,59.14,59.11,59.13,8255.0,52.8408,52.8676,52.8408,52.8587,8255.0
2019-01-07 13:15:00,59.12,59.14,59.11,59.11,27021.0,52.8497,52.8676,52.8408,52.8408,27021.0
2019-01-07 13:20:00,59.12,59.13,59.08,59.09,15073.0,52.8497,52.8587,52.814,52.8229,15073.0
2019-01-07 13:25:00,59.09,59.1,59.07,59.08,8373.0,52.8229,52.8319,52.805,52.814,8373.0
2019-01-07 13:30:00,59.08,59.1,59.07,59.1,9450.0,52.814,52.8319,52.805,52.8319,9450.0
2019-01-07 13:35:00,59.1,59.1,59.09,59.1,11898.0,52.8319,52.8319,52.8229,52.8319,11898.0
2019-01-07 13:40:00,59.09,59.1,59.08,59.1,11595.0,52.8229,52.8319,52.814,52.8319,11595.0
2019-01-07 13:45:00,59.1,59.1,59.02,59.02,19129.0,52.8319,52.8319,52.7603,52.7603,19129.0
2019-01-07 13:50:00,59.02,59.02,58.99,59.01,99318.0,52.7603,52.7603,52.7335,52.7514,99318.0
2019-01-07 13:55:00,59.0,59.01,58.96,58.98,195059.0,52.7425,52.7514,52.7067,52.7246,195059.0
2019-01-07 14:00:00,58.98,59.05,58.97,59.05,189721.0,52.7246,52.7872,52.7157,52.7872,189721.0
2019-01-07 14:05:00,59.04,59.05,58.98,59.01,94159.0,52.7782,52.7872,52.7246,52.7514,94159.0
2019-01-07 14:10:00,59.01,59.01,58.97,58.98,39014.0,52.7514,52.7514,52.7157,52.7246,39014.0
2019-01-07 14:15:00,58.99,59.0,58.97,58.97,50539.0,52.7335,52.7425,52.7157,52.7157,50539.0
2019-01-07 14:20:00,58.98,58.99,58.95,58.96,38544.0,52.7246,52.7335,52.6978,52.7067,38544.0
2019-01-07 14:25:00,58.96,58.97,58.93,58.95,27185.0,52.7067,52.7157,52.6799,52.6978,27185.0
2019-01-07 14:30:00,58.95,58.99,58.94,58.97,26203.0,52.6978,52.7335,52.6888,52.7157,26203.0
2019-01-07 14:35:00,58.97,58.97,58.94,58.95,19686.0,52.7157,52.7157,52.6888,52.6978,19686.0
2019-01-07 14:40:00,58.95,58.97,58.94,58.94,32888.0,52.6978,52.7157,52.6888,52.6888,32888.0
2019-01-07 14:45:00,58.95,58.95,58.91,58.94,46149.0,52.6978,52.6978,52.662,52.6888,46149.0
2019-01-07 14:50:00,58.93,58.93,58.89,58.9,7808.0,52.6799,52.6799,52.6441,52.6531,7808.0
2019-01-07 14:55:00,58.91,58.91,58.89,58.89,16079.0,52.662,52.662,52.6441,52.6441,16079.0
2019-01-07 15:00:00,58.89,58.95,58.88,58.93,40445.0,52.6441,52.6978,52.6352,52.6799,40445.0
2019-01-07 15:05:00,58.94,58.94,58.9,58.9,38219.0,52.6888,52.6888,52.6531,52.6531,38219.0
2019-01-07 15:10:00,58.91,58.93,58.89,58.93,35894.0,52.662,52.6799,52.6441,52.6799,35894.0
2019-01-07 15:15:00,58.93,58.96,58.93,58.96,31497.0,52.6799,52.7067,52.6799,52.7067,31497.0
2019-01-07 15:20:00,58.95,58.98,58.95,58.97,48220.0,52.6978,52.7246,52.6978,52.7157,48220.0
2019-01-07 15:25:00,58.97,59.0,58.97,58.97,23259.0,52.7157,52.7425,52.7157,52.7157,23259.0
2019-01-07 15:30:00,58.97,58.98,58.9,58.95,60787.0,52.7157,52.7246,52.6531,52.6978,60787.0
2019-01-07 15:35:00,58.95,58.99,58.93,58.97,26799.0,52.6978,52.7335,52.6799,52.7157,26799.0
2019-01-07 15:40:00,58.97,58.98,58.94,58.98,24978.0,52.7157,52.7246,52.6888,52.7246,24978.0
2019-01-07 15:45:00,58.98,59.01,58.98,59.01,21448.0,52.7246,52.7514,52.7246,52.7514,21448.0
2019-01-07 15:50:00,59.0,59.01,58.96,58.99,76289.0,52.7425,52.7514,52.7067,52.7335,76289.0
2019-01-07 15:55:00,58.98,58.99,58.83,58.83,182737.0,52.7246,52.7335,52.5905,52.5905,182737.0
2019-01-08 09:30:00,58.11,58.26,58.08,58.22,61638.0,51.9469,52.081,51.92,52.0452,61638.0
2019-01-08 09:35:00,58.23,58.28,58.22,58.24,81403.0,52.0541,52.0988,52.0452,52.0631,81403.0
2019-01-08 09:40:00,58.23,58.3,58.2,58.27,45010.0,52.0541,52.1167,52.0273,52.0899,45010.0
2019-01-08 09:45:00,58.27,58.28,58.15,58.18,31196.0,52.0899,52.0988,51.9826,52.0094,31196.0
2019-01-08 09:50:00,58.19,58.2,58.16,58.18,33728.0,52.0184,52.0273,51.9916,52.0094,33728.0
2019-01-08 09:55:00,58.19,58.24,58.19,58.23,41468.0,52.0184,52.0631,52.0184,52.0541,41468.0
2019-01-08 10:00:00,58.24,58.28,58.24,58.26,41028.0,52.0631,52.0988,52.0631,52.081,41028.0
2019-01-08 10:05:00,58.26,58.27,58.24,58.24,26876.0,52.081,52.0899,52.0631,52.0631,26876.0
2019-01-08 10:10:00,58.24,58.25,58.04,58.05,43317.0,52.0631,52.072,51.8843,51.8932,43317.0
2019-01-08 10:15:00,58.05,58.08,58.0,58.01,42589.0,51.8932,51.92,51.8485,51.8575,42589.0
2019-01-08 10:20:00,58.01,58.05,58.01,58.02,35754.0,51.8575,51.8932,51.8575,51.8664,35754.0
2019-01-08 10:25:00,58.03,58.1,58.03,58.07,51214.0,51.8753,51.9379,51.8753,51.9111,51214.0
2019-01-08 10:30:00,58.08,58.09,58.0,58.01,44966.0,51.92,51.929,51.8485,51.8575,44966.0
2019-01-08 10:35:00,58.02,58.08,58.0,58.07,82597.0,51.8664,51.92,51.8485,51.9111,82597.0
2019-01-08 10:40:00,58.06,58.08,57.98,57.98,78899.0,51.9022,51.92,51.8307,51.8307,78899.0
2019-01-08 10:45:00,57.98,57.98,57.89,57.91,38642.0,51.8307,51.8307,51.7502,51.7681,38642.0
2019-01-08 10:50:00,57.91,57.92,57.81,57.83,58423.0,51.7681,51.777,51.6787,51.6966,58423.0
2019-01-08 10:55:00,57.83,57.97,57.82,57.96,37812.0,51.6966,51.8217,51.6876,51.8128,37812.0
2019-01-08 11:00:00,57.96,58.05,57.96,58.05,47941.0,51.8128,51.8932,51.8128,51.8932,47941.0
2019-01-08 11:05:00,58.05,58.12,58.02,58.1,55218.0,51.8932,51.9558,51.8664,51.9379,55218.0
2019-01-08 11:10:00,58.09,58.1,58.02,58.03,32491.0,51.929,51.9379,51.8664,51.8753,32491.0
2019-01-08 11:15:00,58.02,58.07,58.01,58.05,39270.0,51.8664,51.9111,51.8575,51.8932,39270.0
2019-01-08 11:20:00,58.05,58.06,58.02,58.05,19569.0,51.8932,51.9022,51.8664,51.8932,19569.0
2019-01-08 11:25:00,58.05,58.06,58.01,58.03,33570.0,51.8932,51.9022,51.8575,51.8753,33570.0
2019-01-08 11:30:00,58.02,58.03,57.99,57.99,48098.0,51.8664,51.8753,51.8396,51.8396,48098.0
2019-01-08 11:35:00,57.98,57.99,57.93,57.97,22928.0,51.8307,51.8396,51.786,51.8217,22928.0
2019-01-08 11:40:00,57.97,57.99,57.94,57.96,12454.0,51.8217,51.8396,51.7949,51.8128,12454.0
2019-01-08 11:45:00,57.96,57.99,57.95,57.99,19136.0,51.8128,51.8396,51.8038,51.8396,19136.0
2019-01-08 11:50:00,57.98,58.0,57.97,58.0,34204.0,51.8307,51.8485,51.8217,51.8485,34204.0
2019-01-08 11:55:00,58.0,58.07,57.99,58.06,27833.0,51.8485,51.9111,51.8396,51.9022,27833.0
2019-01-08 12:00:00,58.07,58.1,58.06,58.09,53698.0,51.9111,51.9379,51.9022,51.929,53698.0
2019-01-08 12:05:00,58.08,58.11,58.06,58.08,33778.0,51.92,51.9469,51.9022,51.92,33778.0
2019-01-08 12:10:00,58.09,58.11,58.06,58.09,45495.0,51.929,51.9469,51.9022,51.929,45495.0
2019-01-08 12:15:00,58.1,58.14,58.07,58.11,101653.0,51.9379,51.9737,51.9111,51.9469,101653.0
2019-01-08 12:20:00,58.11,58.15,58.09,58.14,34692.0,51.9469,51.9826,51.929,51.9737,34692.0
2019-01-08 12:25:00,58.14,58.16,58.11,58.11,36625.0,51.9737,51.9916,51.9469,51.9469,36625.0
2019-01-08 12:30:00,58.12,58.15,58.1,58.1,15536.0,51.9558,51.9826,51.9379,51.9379,15536.0
2019-01-08 12:35:00,58.1,58.1,58.03,58.04,38852.0,51.9379,51.9379,51.8753,51.8843,38852.0
2019-01-08 12:40:00,58.03,58.07,58.03,58.05,28062.0,51.8753,51.9111,51.8753,51.8932,28062.0
2019-01-08 12:45:00,58.05,58.05,57.91,57.91,37843.0,51.8932,51.8932,51.7681,51.7681,37843.0
2019-01-08 12:50:00,57.91,57.93,57.88,57.91,26893.0,51.7681,51.786,51.7413,51.7681,26893.0
2019-01-08 12:55:00,57.91,57.93,57.89,57.92,54351.0,51.7681,51.786,51.7502,51.777,54351.0
2019-01-08 13:00:00,57.92,57.95,57.87,57.94,59010.0,51.777,51.8038,51.7323,51.7949,59010.0
2019-01-08 13:05:00,57.94,57.96,57.92,57.92,11700.0,51.7949,51.8128,51.777,51.777,11700.0
2019-01-08 13:10:00,57.93,57.99,57.93,57.98,27128.0,51.786,51.8396,51.786,51.8307,27128.0
2019-01-08 13:15:00,57.97,57.99,57.94,57.96,22030.0,51.8217,51.8396,51.7949,51.8128,22030.0
2019-01-08 13:20:00,57.95,57.98,57.94,57.95,19062.0,51.8038,51.8307,51.7949,51.8038,19062.0
2019-01-08 13:25:00,57.95,57.99,57.95,57.98,12619.0,51.8038,51.8396,51.8038,51.8307,12619.0
2019-01-08 13:30:00,57.98,58.01,57.96,58.01,15743.0,51.8307,51.8575,51.8128,51.8575,15743.0
2019-01-08 13:35:00,58.0,58.01,57.98,57.99,76067.0,51.8485,51.8575,51.8307,51.8396,76067.0
2019-01-08 13:40:00,58.0,58.0,57.97,57.98,27953.0,51.8485,51.8485,51.8217,51.8307,27953.0
2019-01-08 13:45:00,57.97,57.97,57.94,57.96,9700.0,51.8217,51.8217,51.7949,51.8128,9700.0
2019-01-08 13:50:00,57.97,58.08,57.97,58.06,37225.0,51.8217,51.92,51.8217,51.9022,37225.0
2019-01-08 13:55:00,58.06,58.07,58.02,58.03,27362.0,51.9022,51.9111,51.8664,51.8753,27362.0
2019-01-08 14:00:00,58.04,58.05,58.0,58.04,31129.0,51.8843,51.8932,51.8485,51.8843,31129.0
2019-01-08 14:05:00,58.04,58.07,58.03,58.07,14282.0,51.8843,51.9111,51.8753,51.9111,14282.0
2019-01-08 14:10:00,58.06,58.1,58.06,58.09,6148.0,51.9022,51.9379,51.9022,51.929,6148.0
2019-01-08 14:15:00,58.09,58.11,58.07,58.08,25971.0,51.929,51.9469,51.9111,51.92,25971.0
2019-01-08 14:20:00,58.08,58.08,58.04,58.07,26913.0,51.92,51.92,51.8843,51.9111,26913.0
2019-01-08 14:25:00,58.07,58.09,58.06,58.08,16214.0,51.9111,51.929,51.9022,51.92,16214.0
2019-01-08 14:30:00,58.07,58.09,58.07,58.08,11319.0,51.9111,51.929,51.9111,51.92,11319.0
2019-01-08 14:35:00,58.07,58.12,58.05,58.11,49203.0,51.9111,51.9558,51.8932,51.9469,49203.0
2019-01-08 14:40:00,58.11,58.14,58.1,58.12,41648.0,51.9469,51.9737,51.9379,51.9558,41648.0
2019-01-08 14:45:00,58.12,58.15,58.1,58.14,16799.0,51.9558,51.9826,51.9379,51.9737,16799.0
2019-01-08 14:50:00,58.13,58.13,58.09,58.1,12299.0,51.9647,51.9647,51.929,51.9379,12299.0
2019-01-08 14:55:00,58.11,58.11,58.07,58.09,18975.0,51.9469,51.9469,51.9111,51.929,18975.0
2019-01-08 15:00:00,58.1,58.15,58.08,58.1,39327.0,51.9379,51.9826,51.92,51.9379,39327.0
2019-01-08 15:05:00,58.11,58.12,58.06,58.09,38024.0,51.9469,51.9558,51.9022,51.929,38024.0
2019-01-08 15:10:00,58.08,58.11,58.06,58.11,20803.0,51.92,51.9469,51.9022,51.9469,20803.0
2019-01-08 15:15:00,58.11,58.13,58.1,58.13,23940.0,51.9469,51.9647,51.9379,51.9647,23940.0
2019-01-08 15:20:00,58.12,58.14,58.09,58.11,20177.0,51.9558,51.9737,51.929,51.9469,20177.0
2019-01-08 15:25:00,58.11,58.14,58.11,58.14,15698.0,51.9469,51.9737,51.9469,51.9737,15698.0
2019-01-08 15:30:00,58.14,58.17,58.13,58.14,27107.0,51.9737,52.0005,51.9647,51.9737,27107.0
2019-01-08 15:35:00,58.15,58.17,58.14,58.16,36649.0,51.9826,52.0005,51.9737,51.9916,36649.0
2019-01-08 15:40:00,58.16,58.18,58.11,58.12,120607.0,51.9916,52.0094,51.9469,51.9558,120607.0
2019-01-08 15:45:00,58.11,58.17,58.11,58.16,44481.0,51.9469,52.0005,51.9469,51.9916,44481.0
2019-01-08 15:50:00,58.16,58.16,58.1,58.12,160482.0,51.9916,51.9916,51.9379,51.9558,160482.0
2019-01-08 15:55:00,58.12,58.18,58.1,58.15,223784.0,51.9558,52.0094,51.9379,51.9826,223784.0
2019-01-09 09:30:00,59.42,59.53,59.36,59.52,190504.0,53.1179,53.2163,53.0643,53.2073,190504.0
2019-01-09 09:35:00,59.52,59.6,59.51,59.57,99298.0,53.2073,53.2788,53.1984,53.252,99298.0
2019-01-09 09:40:00,59.57,59.63,59.54,59.61,145091.0,53.252,53.3057,53.2252,53.2878,145091.0
2019-01-09 09:45:00,59.61,59.64,59.56,59.63,117919.0,53.2878,53.3146,53.2431,53.3057,117919.0
2019-01-09 09:50:00,59.63,59.8,59.62,59.79,91338.0,53.3057,53.4576,53.2967,53.4487,91338.0
2019-01-09 09:55:00,59.79,59.8,59.74,59.79,129519.0,53.4487,53.4576,53.404,53.4487,129519.0
2019-01-09 10:00:00,59.8,59.84,59.77,59.8,98437.0,53.4576,53.4934,53.4308,53.4576,98437.0
2019-01-09 10:05:00,59.8,59.83,59.75,59.8,140912.0,53.4576,53.4844,53.4129,53.4576,140912.0
2019-01-09 10:10:00,59.8,59.82,59.74,59.75,100268.0,53.4576,53.4755,53.404,53.4129,100268.0
2019-01-09 10:15:00,59.75,59.84,59.74,59.84,64063.0,53.4129,53.4934,53.404,53.4934,64063.0
2019-01-09 10:20:00,59.86,59.9,59.85,59.88,48709.0,53.5113,53.547,53.5023,53.5291,48709.0
2019-01-09 10:25:00,59.88,59.89,59.8,59.83,66016.0,53.5291,53.5381,53.4576,53.4844,66016.0
2019-01-09 10:30:00,59.83,59.83,59.65,59.65,78151.0,53.4844,53.4844,53.3235,53.3235,78151.0
2019-01-09 10:35:00,59.65,59.69,59.63,59.68,59360.0,53.3235,53.3593,53.3057,53.3503,59360.0
2019-01-09 10:40:00,59.67,59.69,59.53,59.53,44325.0,53.3414,53.3593,53.2163,53.2163,44325.0
2019-01-09 10:45:00,59.53,59.54,59.46,59.54,87755.0,53.2163,53.2252,53.1537,53.2252,87755.0
2019-01-09 10:50:00,59.55,59.62,59.55,59.6,48734.0,53.2341,53.2967,53.2341,53.2788,48734.0
2019-01-09 10:55:00,59.6,59.65,59.58,59.65,26708.0,53.2788,53.3235,53.261,53.3235,26708.0
2019-01-09 11:00:00,59.65,59.78,59.64,59.76,90337.0,53.3235,53.4397,53.3146,53.4219,90337.0
2019-01-09 11:05:00,59.76,59.78,59.67,59.68,65608.0,53.4219,53.4397,53.3414,53.3503,65608.0
2019-01-09 11:10:00,59.68,59.71,59.63,59.68,69696.0,53.3503,53.3772,53.3057,53.3503,69696.0
2019-01-09 11:15:00,59.67,59.67,59.61,59.67,34428.0,53.3414,53.3414,53.2878,53.3414,34428.0
2019-01-09 11:20:00,59.67,59.73,59.63,59.73,72207.0,53.3414,53.395,53.3057,53.395,72207.0
2019-01-09 11:25:00,59.73,59.74,59.7,59.72,39119.0,53.395,53.404,53.3682,53.3861,39119.0
2019-01-09 11:30:00,59.72,59.73,59.67,59.7,46135.0,53.3861,53.395,53.3414,53.3682,46135.0
2019-01-09 11:35:00,59.71,59.73,59.68,59.69,26132.0,53.3772,53.395,53.3503,53.3593,26132.0
2019-01-09 11:40:00,59.7,59.72,59.67,59.72,31629.0,53.3682,53.3861,53.3414,53.3861,31629.0
2019-01-09 11:45:00,59.71,59.77,59.71,59.77,36281.0,53.3772,53.4308,53.3772,53.4308,36281.0
2019-01-09 11:50:00,59.77,59.8,59.75,59.78,38246.0,53.4308,53.4576,53.4129,53.4397,38246.0
2019-01-09 11:55:00,59.79,59.79,59.69,59.71,57401.0,53.4487,53.4487,53.3593,53.3772,57401.0
2019-01-09 12:00:00,59.71,59.71,59.68,59.71,64955.0,53.3772,53.3772,53.3503,53.3772,64955.0
2019-01-09 12:05:00,59.72,59.72,59.68,59.69,63063.0,53.3861,53.3861,53.3503,53.3593,63063.0
2019-01-09 12:10:00,59.69,59.72,59.68,59.72,43736.0,53.3593,53.3861,53.3503,53.3861,43736.0
2019-01-09 12:15:00,59.72,59.73,59.68,59.69,21795.0,53.3861,53.395,53.3503,53.3593,21795.0
2019-01-09 12:20:00,59.69,59.7,59.68,59.69,21058.0,53.3593,53.3682,53.3503,53.3593,21058.0
2019-01-09 12:25:00,59.69,59.7,59.68,59.68,13460.0,53.3593,53.3682,53.3503,53.3503,13460.0
2019-01-09 12:30:00,59.69,59.72,59.68,59.71,30107.0,53.3593,53.3861,53.3503,53.3772,30107.0
2019-01-09 12:35:00,59.71,59.74,59.71,59.73,12472.0,53.3772,53.404,53.3772,53.395,12472.0
2019-01-09 12:40:00,59.73,59.74,59.71,59.72,8829.0,53.395,53.404,53.3772,53.3861,8829.0
2019-01-09 12:45:00,59.73,59.78,59.72,59.75,31801.0,53.395,53.4397,53.3861,53.4129,31801.0
2019-01-09 12:50:00,59.75,59.77,59.74,59.77,9133.0,53.4129,53.4308,53.404,53.4308,9133.0
2019-01-09 12:55:00,59.77,59.81,59.77,59.81,24528.0,53.4308,53.4666,53.4308,53.4666,24528.0
2019-01-09 13:00:00,59.81,59.81,59.77,59.8,16080.0,53.4666,53.4666,53.4308,53.4576,16080.0
2019-01-09 13:05:00,59.8,59.8,59.75,59.78,20869.0,53.4576,53.4576,53.4129,53.4397,20869.0
2019-01-09 13:10:00,59.77,59.78,59.76,59.78,7055.0,53.4308,53.4397,53.4219,53.4397,7055.0
2019-01-09 13:15:00,59.78,59.81,59.77,59.8,38956.0,53.4397,53.4666,53.4308,53.4576,38956.0
2019-01-09 13:20:00,59.8,59.82,59.79,59.8,10400.0,53.4576,53.4755,53.4487,53.4576,10400.0
2019-01-09 13:25:00,59.81,59.81,59.78,59.81,24923.0,53.4666,53.4666,53.4397,53.4666,24923.0
2019-01-09 13:30:00,59.81,59.83,59.78,59.79,41672.0,53.4666,53.4844,53.4397,53.4487,41672.0
2019-01-09 13:35:00,59.8,59.82,59.79,59.8,12383.0,53.4576,53.4755,53.4487,53.4576,12383.0
2019-01-09 13:40:00,59.81,59.84,59.8,59.84,23801.0,53.4666,53.4934,53.4576,53.4934,23801.0
2019-01-09 13:45:00,59.84,59.86,59.83,59.83,32664.0,53.4934,53.5113,53.4844,53.4844,32664.0
2019-01-09 13:50:00,59.83,59.83,59.79,59.81,13091.0,53.4844,53.4844,53.4487,53.4666,13091.0
2019-01-09 13:55:00,59.81,59.85,59.81,59.84,15376.0,53.4666,53.5023,53.4666,53.4934,15376.0
2019-01-09 14:00:00,59.84,59.96,59.83,59.88,120622.0,53.4934,53.6007,53.4844,53.5291,120622.0
2019-01-09 14:05:00,59.89,59.96,59.87,59.96,59150.0,53.5381,53.6007,53.5202,53.6007,59150.0
2019-01-09 14:10:00,59.94,59.95,59.89,59.89,30106.0,53.5828,53.5917,53.5381,53.5381,30106.0
2019-01-09 14:15:00,59.89,59.89,59.7,59.71,33768.0,53.5381,53.5381,53.3682,53.3772,33768.0
2019-01-09 14:20:00,59.7,59.73,59.67,59.71,60785.0,53.3682,53.395,53.3414,53.3772,60785.0
2019-01-09 14:25:00,59.71,59.75,59.68,59.7,23382.0,53.3772,53.4129,53.3503,53.3682,23382.0
2019-01-09 14:30:00,59.7,59.71,59.66,59.71,12699.0,53.3682,53.3772,53.3325,53.3772,12699.0
2019-01-09 14:35:00,59.71,59.75,59.71,59.73,43704.0,53.3772,53.4129,53.3772,53.395,43704.0
2019-01-09 14:40:00,59.74,59.74,59.71,59.74,12076.0,53.404,53.404,53.3772,53.404,12076.0
2019-01-09 14:45:00,59.75,59.81,59.74,59.81,12599.0,53.4129,53.4666,53.404,53.4666,12599.0
2019-01-09 14:50:00,59.8,59.81,59.76,59.79,8917.0,53.4576,53.4666,53.4219,53.4487,8917.0
2019-01-09 14:55:00,59.78,59.78,59.74,59.75,112366.0,53.4397,53.4397,53.404,53.4129,112366.0
2019-01-09 15:00:00,59.74,59.75,59.71,59.73,58539.0,53.404,53.4129,53.3772,53.395,58539.0
2019-01-09 15:05:00,59.73,59.74,59.7,59.73,48547.0,53.395,53.404,53.3682,53.395,48547.0
2019-01-09 15:10:00,59.73,59.76,59.68,59.71,50708.0,53.395,53.4219,53.3503,53.3772,50708.0
2019-01-09 15:15:00,59.7,59.74,59.7,59.73,32052.0,53.3682,53.404,53.3682,53.395,32052.0
2019-01-09 15:20:00,59.73,59.78,59.73,59.75,9700.0,53.395,53.4397,53.395,53.4129,9700.0
2019-01-09 15:25:00,59.74,59.75,59.68,59.69,41286.0,53.404,53.4129,53.3503,53.3593,41286.0
2019-01-09 15:30:00,59.68,59.7,59.64,59.7,49304.0,53.3503,53.3682,53.3146,53.3682,49304.0
2019-01-09 15:35:00,59.7,59.7,59.62,59.64,66914.0,53.3682,53.3682,53.2967,53.3146,66914.0
2019-01-09 15:40:00,59.65,59.67,59.61,59.67,25236.0,53.3235,53.3414,53.2878,53.3414,25236.0
2019-01-09 15:45:00,59.67,59.69,59.6,59.63,52947.0,53.3414,53.3593,53.2788,53.3057,52947.0
2019-01-09 15:50:00,59.63,59.63,59.6,59.63,39252.0,53.3057,53.3057,53.2788,53.3057,39252.0
2019-01-09 15:55:00,59.63,59.7,59.63,59.67,157214.0,53.3057,53.3682,53.3057,53.3414,157214.0
2019-01-10 09:30:00,59.36,59.47,59.34,59.42,112660.0,53.0643,53.1626,53.0464,53.1179,112660.0
2019-01-10 09:35:00,59.42,59.47,59.41,59.41,93619.0,53.1179,53.1626,53.109,53.109,93619.0
2019-01-10 09:40:00,59.41,59.45,59.41,59.43,53207.0,53.109,53.1447,53.109,53.1269,53207.0
2019-01-10 09:45:00,59.43,59.44,59.39,59.44,123774.0,53.1269,53.1358,53.0911,53.1358,123774.0
2019-01-10 09:50:00,59.43,59.47,59.43,59.45,44822.0,53.1269,53.1626,53.1269,53.1447,44822.0
2019-01-10 09:55:00,59.46,59.47,59.42,59.46,38174.0,53.1537,53.1626,53.1179,53.1537,38174.0
2019-01-10 10:00:00,59.46,59.51,59.45,59.45,32045.0,53.1537,53.1984,53.1447,53.1447,32045.0
2019-01-10 10:05:00,59.44,59.49,59.44,59.49,6300.0,53.1358,53.1805,53.1358,53.1805,6300.0
2019-01-10 10:10:00,59.49,59.51,59.48,59.48,10867.0,53.1805,53.1984,53.1716,53.1716,10867.0
2019-01-10 10:15:00,59.47,59.48,59.42,59.47,26061.0,53.1626,53.1716,53.1179,53.1626,26061.0
2019-01-10 10:20:00,59.47,59.54,59.47,59.53,29489.0,53.1626,53.2252,53.1626,53.2163,29489.0
2019-01-10 10:25:00,59.53,59.55,59.5,59.54,12162.0,53.2163,53.2341,53.1894,53.2252,12162.0
2019-01-10 10:30:00,59.54,59.59,59.54,59.57,17107.0,53.2252,53.2699,53.2252,53.252,17107.0
2019-01-10 10:35:00,59.57,59.57,59.53,59.56,11093.0,53.252,53.252,53.2163,53.2431,11093.0
2019-01-10 10:40:00,59.56,59.56,59.52,59.55,11782.0,53.2431,53.2431,53.2073,53.2341,11782.0
2019-01-10 10:45:00,59.56,59.57,59.5,59.54,39564.0,53.2431,53.252,53.1894,53.2252,39564.0
2019-01-10 10:50:00,59.53,59.57,59.52,59.55,23609.0,53.2163,53.252,53.2073,53.2341,23609.0
2019-01-10 10:55:00,59.55,59.61,59.54,59.59,24603.0,53.2341,53.2878,53.2252,53.2699,24603.0
2019-01-10 11:00:00,59.6,59.6,59.56,59.59,20149.0,53.2788,53.2788,53.2431,53.2699,20149.0
2019-01-10 11:05:00,59.6,59.66,59.6,59.65,23218.0,53.2788,53.3325,53.2788,53.3235,23218.0
2019-01-10 11:10:00,59.65,59.69,59.64,59.69,21275.0,53.3235,53.3593,53.3146,53.3593,21275.0
2019-01-10 11:15:00,59.68,59.7,59.65,59.66,30414.0,53.3503,53.3682,53.3235,53.3325,30414.0
2019-01-10 11:20:00,59.66,59.69,59.65,59.66,31263.0,53.3325,53.3593,53.3235,53.3325,31263.0
2019-01-10 11:25:00,59.67,59.7,59.66,59.67,10455.0,53.3414,53.3682,53.3325,53.3414,10455.0
2019-01-10 11:30:00,59.68,59.74,59.66,59.73,16684.0,53.3503,53.404,53.3325,53.395,16684.0
2019-01-10 11:35:00,59.73,59.76,59.73,59.75,27033.0,53.395,53.4219,53.395,53.4129,27033.0
2019-01-10 11:40:00,59.74,59.75,59.71,59.71,15620.0,53.404,53.4129,53.3772,53.3772,15620.0
2019-01-10 11:45:00,59.71,59.72,59.69,59.71,11209.0,53.3772,53.3861,53.3593,53.3772,11209.0
2019-01-10 11:50:00,59.72,59.75,59.69,59.73,10268.0,53.3861,53.4129,53.3593,53.395,10268.0
2019-01-10 11:55:00,59.75,59.77,59.72,59.76,11302.0,53.4129,53.4308,53.3861,53.4219,11302.0
2019-01-10 12:00:00,59.76,59.81,59.75,59.75,18209.0,53.4219,53.4666,53.4129,53.4129,18209.0
2019-01-10 12:05:00,59.75,59.75,59.7,59.72,34248.0,53.4129,53.4129,53.3682,53.3861,34248.0
2019-01-10 12:10:00,59.72,59.73,59.7,59.71,5404.0,53.3861,53.395,53.3682,53.3772,5404.0
2019-01-10 12:15:00,59.73,59.76,59.73,59.75,11592.0,53.395,53.4219,53.395,53.4129,11592.0
2019-01-10 12:20:00,59.75,59.77,59.73,59.77,3000.0,53.4129,53.4308,53.395,53.4308,3000.0
2019-01-10 12:25:00,59.76,59.8,59.75,59.78,10732.0,53.4219,53.4576,53.4129,53.4397,10732.0
2019-01-10 12:30:00,59.79,59.81,59.78,59.78,5841.0,53.4487,53.4666,53.4397,53.4397,5841.0
2019-01-10 12:35:00,59.78,59.81,59.78,59.81,5369.0,53.4397,53.4666,53.4397,53.4666,5369.0
2019-01-10 12:40:00,59.81,59.81,59.76,59.78,13230.0,53.4666,53.4666,53.4219,53.4397,13230.0
2019-01-10 12:45:00,59.79,59.87,59.78,59.87,74274.0,53.4487,53.5202,53.4397,53.5202,74274.0
2019-01-10 12:50:00,59.86,59.91,59.85,59.87,31226.0,53.5113,53.556,53.5023,53.5202,31226.0
2019-01-10 12:55:00,59.87,59.88,59.8,59.8,26333.0,53.5202,53.5291,53.4576,53.4576,26333.0
2019-01-10 13:00:00,59.8,59.8,59.75,59.78,14579.0,53.4576,53.4576,53.4129,53.4397,14579.0
2019-01-10 13:05:00,59.78,59.79,59.66,59.69,20452.0,53.4397,53.4487,53.3325,53.3593,20452.0
2019-01-10 13:10:00,59.69,59.73,59.69,59.71,15564.0,53.3593,53.395,53.3593,53.3772,15564.0
2019-01-10 13:15:00,59.7,59.7,59.64,59.67,21602.0,53.3682,53.3682,53.3146,53.3414,21602.0
2019-01-10 13:20:00,59.65,59.65,59.61,59.61,9100.0,53.3235,53.3235,53.2878,53.2878,9100.0
2019-01-10 13:25:00,59.63,59.66,59.62,59.65,5212.0,53.3057,53.3325,53.2967,53.3235,5212.0
2019-01-10 13:30:00,59.66,59.68,59.62,59.66,20605.0,53.3325,53.3503,53.2967,53.3325,20605.0
2019-01-10 13:35:00,59.65,59.67,59.63,59.64,3200.0,53.3235,53.3414,53.3057,53.3146,3200.0
2019-01-10 13:40:00,59.64,59.65,59.61,59.65,9200.0,53.3146,53.3235,53.2878,53.3235,9200.0
2019-01-10 13:45:00,59.66,59.7,59.65,59.7,32488.0,53.3325,53.3682,53.3235,53.3682,32488.0
2019-01-10 13:50:00,59.7,59.74,59.69,59.71,24220.0,53.3682,53.404,53.3593,53.3772,24220.0
2019-01-10 13:55:00,59.72,59.76,59.71,59.74,13593.0,53.3861,53.4219,53.3772,53.404,13593.0
2019-01-10 14:00:00,59.75,59.78,59.74,59.77,9260.0,53.4129,53.4397,53.404,53.4308,9260.0
2019-01-10 14:05:00,59.78,59.83,59.78,59.8,16746.0,53.4397,53.4844,53.4397,53.4576,16746.0
2019-01-10 14:10:00,59.82,59.85,59.82,59.85,22497.0,53.4755,53.5023,53.4755,53.5023,22497.0
2019-01-10 14:15:00,59.85,59.87,59.83,59.86,34123.0,53.5023,53.5202,53.4844,53.5113,34123.0
2019-01-10 14:20:00,59.86,59.91,59.86,59.87,52047.0,53.5113,53.556,53.5113,53.5202,52047.0
2019-01-10 14:25:00,59.86,59.87,59.84,59.84,16816.0,53.5113,53.5202,53.4934,53.4934,16816.0
2019-01-10 14:30:00,59.84,59.85,59.81,59.85,12476.0,53.4934,53.5023,53.4666,53.5023,12476.0
2019-01-10 14:35:00,59.83,59.85,59.81,59.83,15351.0,53.4844,53.5023,53.4666,53.4844,15351.0
2019-01-10 14:40:00,59.83,59.85,59.81,59.85,19094.0,53.4844,53.5023,53.4666,53.5023,19094.0
2019-01-10 14:45:00,59.84,59.84,59.79,59.79,20693.0,53.4934,53.4934,53.4487,53.4487,20693.0
2019-01-10 14:50:00,59.79,59.81,59.74,59.76,24215.0,53.4487,53.4666,53.404,53.4219,24215.0
2019-01-10 14:55:00,59.75,59.79,59.74,59.78,26227.0,53.4129,53.4487,53.404,53.4397,26227.0
2019-01-10 15:00:00,59.78,59.83,59.77,59.81,24552.0,53.4397,53.4844,53.4308,53.4666,24552.0
2019-01-10 15:05:00,59.8,59.82,59.78,59.8,40499.0,53.4576,53.4755,53.4397,53.4576,40499.0
2019-01-10 15:10:00,59.8,59.81,59.74,59.8,44221.0,53.4576,53.4666,53.404,53.4576,44221.0
2019-01-10 15:15:00,59.8,59.82,59.79,59.81,18730.0,53.4576,53.4755,53.4487,53.4666,18730.0
2019-01-10 15:20:00,59.81,59.85,59.8,59.84,58208.0,53.4666,53.5023,53.4576,53.4934,58208.0
2019-01-10 15:25:00,59.84,59.87,59.84,59.87,22876.0,53.4934,53.5202,53.4934,53.5202,22876.0
2019-01-10 15:30:00,59.87,59.92,59.83,59.9,37303.0,53.5202,53.5649,53.4844,53.547,37303.0
2019-01-10 15:35:00,59.9,59.93,59.88,59.9,25652.0,53.547,53.5738,53.5291,53.547,25652.0
2019-01-10 15:40:00,59.91,59.96,59.91,59.95,41193.0,53.556,53.6007,53.556,53.5917,41193.0
2019-01-10 15:45:00,59.95,59.97,59.89,59.9,48000.0,53.5917,53.6096,53.5381,53.547,48000.0
2019-01-10 15:50:00,59.91,59.95,59.9,59.93,43273.0,53.556,53.5917,53.547,53.5738,43273.0
2019-01-10 15:55:00,59.92,59.93,59.86,59.93,195253.0,53.5649,53.5738,53.5113,53.5738,195253.0
2019-01-11 09:30:00,59.72,59.75,59.67,59.74,34281.0,53.3861,53.4129,53.3414,53.404,34281.0
2019-01-11 09:35:00,59.73,59.73,59.66,59.68,48330.0,53.395,53.395,53.3325,53.3503,48330.0
2019-01-11 09:40:00,59.68,59.7,59.65,59.66,19637.0,53.3503,53.3682,53.3235,53.3325,19637.0
2019-01-11 09:45:00,59.67,59.69,59.66,59.67,12904.0,53.3414,53.3593,53.3325,53.3414,12904.0
2019-01-11 09:50:00,59.66,59.66,59.6,59.63,7700.0,53.3325,53.3325,53.2788,53.3057,7700.0
2019-01-11 09:55:00,59.62,59.71,59.62,59.7,23429.0,53.2967,53.3772,53.2967,53.3682,23429.0
2019-01-11 10:00:00,59.7,59.76,59.69,59.75,31822.0,53.3682,53.4219,53.3593,53.4129,31822.0
2019-01-11 10:05:00,59.75,59.78,59.74,59.78,27663.0,53.4129,53.4397,53.404,53.4397,27663.0
2019-01-11 10:10:00,59.78,59.79,59.74,59.75,22133.0,53.4397,53.4487,53.404,53.4129,22133.0
2019-01-11 10:15:00,59.76,59.78,59.72,59.77,21631.0,53.4219,53.4397,53.3861,53.4308,21631.0
2019-01-11 10:20:00,59.78,59.8,59.76,59.8,18866.0,53.4397,53.4576,53.4219,53.4576,18866.0
2019-01-11 10:25:00,59.8,59.8,59.73,59.73,21647.0,53.4576,53.4576,53.395,53.395,21647.0
2019-01-11 10:30:00,59.73,59.76,59.72,59.74,138217.0,53.395,53.4219,53.3861,53.404,138217.0
2019-01-11 10:35:00,59.74,59.8,59.73,59.79,61019.0,53.404,53.4576,53.395,53.4487,61019.0
2019-01-11 10:40:00,59.78,59.8,59.74,59.79,43089.0,53.4397,53.4576,53.404,53.4487,43089.0
2019-01-11 10:45:00,59.79,59.79,59.77,59.79,17273.0,53.4487,53.4487,53.4308,53.4487,17273.0
2019-01-11 10:50:00,59.79,59.83,59.76,59.83,14688.0,53.4487,53.4844,53.4219,53.4844,14688.0
2019-01-11 10:55:00,59.83,59.9,59.83,59.9,39031.0,53.4844,53.547,53.4844,53.547,39031.0
2019-01-11 11:00:00,59.9,59.92,59.88,59.9,25140.0,53.547,53.5649,53.5291,53.547,25140.0
2019-01-11 11:05:00,59.9,59.92,59.87,59.88,20722.0,53.547,53.5649,53.5202,53.5291,20722.0
2019-01-11 11:10:00,59.88,59.88,59.81,59.84,24848.0,53.5291,53.5291,53.4666,53.4934,24848.0
2019-01-11 11:15:00,59.83,59.88,59.83,59.88,10032.0,53.4844,53.5291,53.4844,53.5291,10032.0
2019-01-11 11:20:00,59.88,59.88,59.84,59.86,4807.0,53.5291,53.5291,53.4934,53.5113,4807.0
2019-01-11 11:25:00,59.85,59.88,59.85,59.87,12411.0,53.5023,53.5291,53.5023,53.5202,12411.0
2019-01-11 11:30:00,59.87,59.88,59.85,59.87,11358.0,53.5202,53.5291,53.5023,53.5202,11358.0
2019-01-11 11:35:00,59.88,59.88,59.86,59.86,3226.0,53.5291,53.5291,53.5113,53.5113,3226.0
2019-01-11 11:40:00,59.86,59.87,59.84,59.87,5776.0,53.5113,53.5202,53.4934,53.5202,5776.0
2019-01-11 11:45:00,59.88,59.9,59.88,59.89,8408.0,53.5291,53.547,53.5291,53.5381,8408.0
2019-01-11 11:50:00,59.89,59.89,59.85,59.85,25455.0,53.5381,53.5381,53.5023,53.5023,25455.0
2019-01-11 11:55:00,59.84,59.87,59.83,59.87,5503.0,53.4934,53.5202,53.4844,53.5202,5503.0
2019-01-11 12:00:00,59.87,59.88,59.86,59.87,9277.0,53.5202,53.5291,53.5113,53.5202,9277.0
2019-01-11 12:05:00,59.88,59.9,59.86,59.87,5140.0,53.5291,53.547,53.5113,53.5202,5140.0
2019-01-11 12:10:00,59.86,59.88,59.85,59.88,10112.0,53.5113,53.5291,53.5023,53.5291,10112.0
2019-01-11 12:15:00,59.88,59.91,59.87,59.89,19146.0,53.5291,53.556,53.5202,53.5381,19146.0
2019-01-11 12:20:00,59.89,59.89,59.85,59.88,9261.0,53.5381,53.5381,53.5023,53.5291,9261.0
2019-01-11 12:25:00,59.89,59.92,59.89,59.9,6822.0,53.5381,53.5649,53.5381,53.547,6822.0
2019-01-11 12:30:00,59.89,59.93,59.89,59.92,6181.0,53.5381,53.5738,53.5381,53.5649,6181.0
2019-01-11 12:35:00,59.92,59.94,59.91,59.93,13121.0,53.5649,53.5828,53.556,53.5738,13121.0
2019-01-11 12:40:00,59.94,59.95,59.93,59.94,3546.0,53.5828,53.5917,53.5738,53.5828,3546.0
2019-01-11 12:45:00,59.94,59.94,59.88,59.88,6029.0,53.5828,53.5828,53.5291,53.5291,6029.0
2019-01-11 12:50:00,59.88,59.89,59.87,59.87,2962.0,53.5291,53.5381,53.5202,53.5202,2962.0
2019-01-11 12:55:00,59.87,59.89,59.87,59.89,6075.0,53.5202,53.5381,53.5202,53.5381,6075.0
2019-01-11 13:00:00,59.88,59.88,59.82,59.83,21942.0,53.5291,53.5291,53.4755,53.4844,21942.0
2019-01-11 13:05:00,59.83,59.84,59.81,59.81,34064.0,53.4844,53.4934,53.4666,53.4666,34064.0
2019-01-11 13:10:00,59.82,59.82,59.78,59.79,30317.0,53.4755,53.4755,53.4397,53.4487,30317.0
2019-01-11 13:15:00,59.8,59.81,59.78,59.81,21092.0,53.4576,53.4666,53.4397,53.4666,21092.0
2019-01-11 13:20:00,59.81,59.81,59.79,59.8,14321.0,53.4666,53.4666,53.4487,53.4576,14321.0
2019-01-11 13:25:00,59.8,59.8,59.78,59.8,11314.0,53.4576,53.4576,53.4397,53.4576,11314.0
2019-01-11 13:30:00,59.8,59.81,59.79,59.8,16219.0,53.4576,53.4666,53.4487,53.4576,16219.0
2019-01-11 13:35:00,59.8,59.81,59.79,59.8,17050.0,53.4576,53.4666,53.4487,53.4576,17050.0
2019-01-11 13:40:00,59.81,59.84,59.8,59.84,51809.0,53.4666,53.4934,53.4576,53.4934,51809.0
2019-01-11 13:45:00,59.84,59.84,59.79,59.8,23369.0,53.4934,53.4934,53.4487,53.4576,23369.0
2019-01-11 13:50:00,59.8,59.81,59.79,59.81,12400.0,53.4576,53.4666,53.4487,53.4666,12400.0
2019-01-11 13:55:00,59.81,59.82,59.79,59.82,10109.0,53.4666,53.4755,53.4487,53.4755,10109.0
2019-01-11 14:00:00,59.8,59.83,59.77,59.8,12311.0,53.4576,53.4844,53.4308,53.4576,12311.0
2019-01-11 14:05:00,59.8,59.82,59.79,59.82,18468.0,53.4576,53.4755,53.4487,53.4755,18468.0
2019-01-11 14:10:00,59.83,59.84,59.82,59.83,5878.0,53.4844,53.4934,53.4755,53.4844,5878.0
2019-01-11 14:15:00,59.83,59.83,59.82,59.82,3160.0,53.4844,53.4844,53.4755,53.4755,3160.0
2019-01-11 14:20:00,59.82,59.83,59.81,59.82,7339.0,53.4755,53.4844,53.4666,53.4755,7339.0
2019-01-11 14:25:00,59.82,59.83,59.79,59.82,28461.0,53.4755,53.4844,53.4487,53.4755,28461.0
2019-01-11 14:30:00,59.83,59.83,59.8,59.81,14787.0,53.4844,53.4844,53.4576,53.4666,14787.0
2019-01-11 14:35:00,59.81,59.83,59.8,59.83,2718.0,53.4666,53.4844,53.4576,53.4844,2718.0
2019-01-11 14:40:00,59.83,59.84,59.81,59.84,4883.0,53.4844,53.4934,53.4666,53.4934,4883.0
2019-01-11 14:45:00,59.83,59.83,59.79,59.8,33280.0,53.4844,53.4844,53.4487,53.4576,33280.0
2019-01-11 14:50:00,59.81,59.82,59.78,59.79,19287.0,53.4666,53.4755,53.4397,53.4487,19287.0
2019-01-11 14:55:00,59.79,59.8,59.77,59.77,25622.0,53.4487,53.4576,53.4308,53.4308,25622.0
2019-01-11 15:00:00,59.78,59.78,59.77,59.77,3738.0,53.4397,53.4397,53.4308,53.4308,3738.0
2019-01-11 15:05:00,59.78,59.82,59.77,59.81,9808.0,53.4397,53.4755,53.4308,53.4666,9808.0
2019-01-11 15:10:00,59.81,59.81,59.78,59.79,6937.0,53.4666,53.4666,53.4397,53.4487,6937.0
2019-01-11 15:15:00,59.78,59.79,59.75,59.75,20446.0,53.4397,53.4487,53.4129,53.4129,20446.0
2019-01-11 15:20:00,59.76,59.76,59.73,59.74,37066.0,53.4219,53.4219,53.395,53.404,37066.0
2019-01-11 15:25:00,59.74,59.75,59.71,59.72,24036.0,53.404,53.4129,53.3772,53.3861,24036.0
2019-01-11 15:30:00,59.72,59.74,59.71,59.74,10446.0,53.3861,53.404,53.3772,53.404,10446.0
2019-01-11 15:35:00,59.75,59.85,59.75,59.85,49206.0,53.4129,53.5023,53.4129,53.5023,49206.0
2019-01-11 15:40:00,59.84,59.85,59.83,59.84,9495.0,53.4934,53.5023,53.4844,53.4934,9495.0
2019-01-11 15:45:00,59.84,59.88,59.83,59.86,20308.0,53.4934,53.5291,53.4844,53.5113,20308.0
2019-01-11 15:50:00,59.87,59.88,59.85,59.86,57886.0,53.5202,53.5291,53.5023,53.5113,57886.0
2019-01-11 15:55:00,59.87,59.9,59.82,59.86,285217.0,53.5202,53.547,53.4755,53.5113,285217.0
2019-01-14 09:30:00,58.95,59.01,58.92,58.95,68035.0,52.6978,52.7514,52.671,52.6978,68035.0
2019-01-14 09:35:00,58.96,59.04,58.95,59.03,17183.0,52.7067,52.7782,52.6978,52.7693,17183.0
2019-01-14 09:40:00,59.04,59.08,59.02,59.04,22060.0,52.7782,52.814,52.7603,52.7782,22060.0
2019-01-14 09:45:00,59.05,59.06,59.03,59.06,32262.0,52.7872,52.7961,52.7693,52.7961,32262.0
2019-01-14 09:50:00,59.06,59.11,59.05,59.08,12782.0,52.7961,52.8408,52.7872,52.814,12782.0
2019-01-14 09:55:00,59.09,59.09,59.06,59.08,11668.0,52.8229,52.8229,52.7961,52.814,11668.0
2019-01-14 10:00:00,59.08,59.12,59.04,59.1,32243.0,52.814,52.8497,52.7782,52.8319,32243.0
2019-01-14 10:05:00,59.11,59.17,59.1,59.16,82789.0,52.8408,52.8944,52.8319,52.8855,82789.0
2019-01-14 10:10:00,59.16,59.18,59.15,59.16,40709.0,52.8855,52.9034,52.8766,52.8855,40709.0
2019-01-14 10:15:00,59.16,59.2,59.13,59.2,25241.0,52.8855,52.9213,52.8587,52.9213,25241.0
2019-01-14 10:20:00,59.2,59.21,59.18,59.2,9553.0,52.9213,52.9302,52.9034,52.9213,9553.0
2019-01-14 10:25:00,59.2,59.2,59.18,59.19,12016.0,52.9213,52.9213,52.9034,52.9123,12016.0
2019-01-14 10:30:00,59.19,59.26,59.17,59.25,39154.0,52.9123,52.9749,52.8944,52.966,39154.0
2019-01-14 10:35:00,59.25,59.29,59.25,59.26,19737.0,52.966,53.0017,52.966,52.9749,19737.0
2019-01-14 10:40:00,59.26,59.29,59.24,59.25,15999.0,52.9749,53.0017,52.957,52.966,15999.0
2019-01-14 10:45:00,59.25,59.28,59.2,59.21,20998.0,52.966,52.9928,52.9213,52.9302,20998.0
2019-01-14 10:50:00,59.21,59.23,59.18,59.22,5351.0,52.9302,52.9481,52.9034,52.9391,5351.0
2019-01-14 10:55:00,59.22,59.29,59.22,59.25,31658.0,52.9391,53.0017,52.9391,52.966,31658.0
2019-01-14 11:00:00,59.25,59.25,59.19,59.22,17258.0,52.966,52.966,52.9123,52.9391,17258.0
2019-01-14 11:05:00,59.21,59.21,59.15,59.15,16747.0,52.9302,52.9302,52.8766,52.8766,16747.0
2019-01-14 11:10:00,59.16,59.16,59.11,59.14,27328.0,52.8855,52.8855,52.8408,52.8676,27328.0
2019-01-14 11:15:00,59.14,59.17,59.1,59.11,42569.0,52.8676,52.8944,52.8319,52.8408,42569.0
2019-01-14 11:20:00,59.11,59.14,59.09,59.14,19561.0,52.8408,52.8676,52.8229,52.8676,19561.0
2019-01-14 11:25:00,59.14,59.19,59.14,59.19,5675.0,52.8676,52.9123,52.8676,52.9123,5675.0
2019-01-14 11:30:00,59.18,59.26,59.17,59.26,5118.0,52.9034,52.9749,52.8944,52.9749,5118.0
2019-01-14 11:35:00,59.26,59.31,59.26,59.3,4000.0,52.9749,53.0196,52.9749,53.0107,4000.0
2019-01-14 11:40:00,59.31,59.34,59.31,59.33,5308.0,53.0196,53.0464,53.0196,53.0375,5308.0
2019-01-14 11:45:00,59.33,59.33,59.3,59.31,1500.0,53.0375,53.0375,53.0107,53.0196,1500.0
2019-01-14 11:50:00,59.3,59.31,59.22,59.26,8767.0,53.0107,53.0196,52.9391,52.9749,8767.0
2019-01-14 11:55:00,59.26,59.29,59.25,59.28,4707.0,52.9749,53.0017,52.966,52.9928,4707.0
2019-01-14 12:00:00,59.27,59.28,59.24,59.25,5259.0,52.9838,52.9928,52.957,52.966,5259.0
2019-01-14 12:05:00,59.25,59.27,59.24,59.27,11617.0,52.966,52.9838,52.957,52.9838,11617.0
2019-01-14 12:10:00,59.26,59.28,59.26,59.28,1500.0,52.9749,52.9928,52.9749,52.9928,1500.0
2019-01-14 12:15:00,59.29,59.33,59.29,59.32,23082.0,53.0017,53.0375,53.0017,53.0285,23082.0
2019-01-14 12:20:00,59.31,59.31,59.28,59.29,27112.0,53.0196,53.0196,52.9928,53.0017,27112.0
2019-01-14 12:25:00,59.29,59.3,59.28,59.28,3400.0,53.0017,53.0107,52.9928,52.9928,3400.0
2019-01-14 12:30:00,59.28,59.28,59.26,59.28,4255.0,52.9928,52.9928,52.9749,52.9928,4255.0
2019-01-14 12:35:00,59.27,59.27,59.25,59.27,2132.0,52.9838,52.9838,52.966,52.9838,2132.0
2019-01-14 12:40:00,59.27,59.28,59.24,59.26,6530.0,52.9838,52.9928,52.957,52.9749,6530.0
2019-01-14 12:45:00,59.26,59.28,59.25,59.26,7389.0,52.9749,52.9928,52.966,52.9749,7389.0
2019-01-14 12:50:00,59.26,59.27,59.25,59.27,1750.0,52.9749,52.9838,52.966,52.9838,1750.0
2019-01-14 12:55:00,59.27,59.27,59.24,59.25,1995.0,52.9838,52.9838,52.957,52.966,1995.0
2019-01-14 13:00:00,59.24,59.26,59.24,59.25,2289.0,52.957,52.9749,52.957,52.966,2289.0
2019-01-14 13:05:00,59.25,59.25,59.2,59.23,5900.0,52.966,52.966,52.9213,52.9481,5900.0
2019-01-14 13:10:00,59.23,59.27,59.23,59.27,9100.0,52.9481,52.9838,52.9481,52.9838,9100.0
2019-01-14 13:15:00,59.27,59.28,59.26,59.28,6552.0,52.9838,52.9928,52.9749,52.9928,6552.0
2019-01-14 13:20:00,59.29,59.3,59.29,59.29,3200.0,53.0017,53.0107,53.0017,53.0017,3200.0
2019-01-14 13:25:00,59.28,59.29,59.27,59.27,1859.0,52.9928,53.0017,52.9838,52.9838,1859.0
2019-01-14 13:30:00,59.27,59.29,59.26,59.26,6102.0,52.9838,53.0017,52.9749,52.9749,6102.0
2019-01-14 13:35:00,59.27,59.3,59.26,59.29,8448.0,52.9838,53.0107,52.9749,53.0017,8448.0
2019-01-14 13:40:00,59.3,59.32,59.29,59.31,3271.0,53.0107,53.0285,53.0017,53.0196,3271.0
2019-01-14 13:45:00,59.32,59.32,59.28,59.28,2704.0,53.0285,53.0285,52.9928,52.9928,2704.0
2019-01-14 13:50:00,59.29,59.3,59.28,59.29,3930.0,53.0017,53.0107,52.9928,53.0017,3930.0
2019-01-14 13:55:00,59.28,59.29,59.25,59.27,4280.0,52.9928,53.0017,52.966,52.9838,4280.0
2019-01-14 14:00:00,59.27,59.27,59.24,59.26,15580.0,52.9838,52.9838,52.957,52.9749,15580.0
2019-01-14 14:05:00,59.26,59.26,59.23,59.23,4168.0,52.9749,52.9749,52.9481,52.9481,4168.0
2019-01-14 14:10:00,59.24,59.25,59.23,59.24,7530.0,52.957,52.966,52.9481,52.957,7530.0
2019-01-14 14:15:00,59.24,59.24,59.21,59.22,75807.0,52.957,52.957,52.9302,52.9391,75807.0
2019-01-14 14:20:00,59.22,59.22,59.2,59.21,71842.0,52.9391,52.9391,52.9213,52.9302,71842.0
2019-01-14 14:25:00,59.21,59.22,59.18,59.22,6026.0,52.9302,52.9391,52.9034,52.9391,6026.0
2019-01-14 14:30:00,59.22,59.22,59.21,59.21,694.0,52.9391,52.9391,52.9302,52.9302,694.0
2019-01-14 14:35:00,59.21,59.22,59.21,59.21,1618.0,52.9302,52.9391,52.9302,52.9302,1618.0
2019-01-14 14:40:00,59.21,59.25,59.21,59.22,18971.0,52.9302,52.966,52.9302,52.9391,18971.0
2019-01-14 14:45:00,59.23,59.24,59.22,59.23,1988.0,52.9481,52.957,52.9391,52.9481,1988.0
2019-01-14 14:50:00,59.23,59.26,59.22,59.26,2000.0,52.9481,52.9749,52.9391,52.9749,2000.0
2019-01-14 14:55:00,59.26,59.28,59.25,59.26,3401.0,52.9749,52.9928,52.966,52.9749,3401.0
2019-01-14 15:00:00,59.26,59.26,59.23,59.24,12073.0,52.9749,52.9749,52.9481,52.957,12073.0
2019-01-14 15:05:00,59.23,59.26,59.23,59.25,7513.0,52.9481,52.9749,52.9481,52.966,7513.0
2019-01-14 15:10:00,59.26,59.27,59.24,59.24,6895.0,52.9749,52.9838,52.957,52.957,6895.0
2019-01-14 15:15:00,59.24,59.27,59.23,59.26,11228.0,52.957,52.9838,52.9481,52.9749,11228.0
2019-01-14 15:20:00,59.26,59.29,59.26,59.28,9495.0,52.9749,53.0017,52.9749,52.9928,9495.0
2019-01-14 15:25:00,59.28,59.28,59.25,59.25,4339.0,52.9928,52.9928,52.966,52.966,4339.0
2019-01-14 15:30:00,59.25,59.26,59.23,59.23,20454.0,52.966,52.9749,52.9481,52.9481,20454.0
2019-01-14 15:35:00,59.23,59.24,59.22,59.22,9048.0,52.9481,52.957,52.9391,52.9391,9048.0
2019-01-14 15:40:00,59.22,59.23,59.18,59.19,14141.0,52.9391,52.9481,52.9034,52.9123,14141.0
2019-01-14 15:45:00,59.18,59.18,59.14,59.14,22723.0,52.9034,52.9034,52.8676,52.8676,22723.0
2019-01-14 15:50:00,59.14,59.15,59.06,59.06,81358.0,52.8676,52.8766,52.7961,52.7961,81358.0
2019-01-14 15:55:00,59.05,59.21,59.05,59.18,191310.0,52.7872,52.9302,52.7872,52.9034,191310.0
2019-01-15 09:30:00,59.98,60.03,59.95,60.02,120330.0,53.6185,53.6632,53.5917,53.6543,120330.0
2019-01-15 09:35:00,60.02,60.11,60.01,60.09,88573.0,53.6543,53.7347,53.6453,53.7169,88573.0
2019-01-15 09:40:00,60.1,60.17,60.1,60.17,35473.0,53.7258,53.7884,53.7258,53.7884,35473.0
2019-01-15 09:45:00,60.17,60.19,60.12,60.12,96976.0,53.7884,53.8063,53.7437,53.7437,96976.0
2019-01-15 09:50:00,60.12,60.2,60.12,60.2,32206.0,53.7437,53.8152,53.7437,53.8152,32206.0
2019-01-15 09:55:00,60.2,60.2,60.11,60.15,163375.0,53.8152,53.8152,53.7347,53.7705,163375.0
2019-01-15 10:00:00,60.16,60.31,60.16,60.3,54507.0,53.7794,53.9135,53.7794,53.9046,54507.0
2019-01-15 10:05:00,60.3,60.32,60.23,60.23,52653.0,53.9046,53.9225,53.842,53.842,52653.0
2019-01-15 10:10:00,60.22,60.22,60.02,60.04,147707.0,53.8331,53.8331,53.6543,53.6722,147707.0
2019-01-15 10:15:00,60.04,60.08,59.95,60.08,65782.0,53.6722,53.7079,53.5917,53.7079,65782.0
2019-01-15 10:20:00,60.08,60.08,59.99,60.08,30893.0,53.7079,53.7079,53.6275,53.7079,30893.0
2019-01-15 10:25:00,60.08,60.1,60.07,60.09,29278.0,53.7079,53.7258,53.699,53.7169,29278.0
2019-01-15 10:30:00,60.09,60.14,60.06,60.14,23842.0,53.7169,53.7616,53.69,53.7616,23842.0
2019-01-15 10:35:00,60.14,60.19,60.14,60.19,18825.0,53.7616,53.8063,53.7616,53.8063,18825.0
2019-01-15 10:40:00,60.19,60.26,60.19,60.24,41054.0,53.8063,53.8688,53.8063,53.851,41054.0
2019-01-15 10:45:00,60.23,60.25,60.2,60.2,25842.0,53.842,53.8599,53.8152,53.8152,25842.0
2019-01-15 10:50:00,60.21,60.25,60.21,60.24,27043.0,53.8241,53.8599,53.8241,53.851,27043.0
2019-01-15 10:55:00,60.24,60.31,60.22,60.3,72351.0,53.851,53.9135,53.8331,53.9046,72351.0
2019-01-15 11:00:00,60.31,60.31,60.27,60.28,25730.0,53.9135,53.9135,53.8778,53.8867,25730.0
2019-01-15 11:05:00,60.29,60.29,60.21,60.22,35820.0,53.8957,53.8957,53.8241,53.8331,35820.0
2019-01-15 11:10:00,60.22,60.22,60.16,60.2,33930.0,53.8331,53.8331,53.7794,53.8152,33930.0
2019-01-15 11:15:00,60.2,60.23,60.19,60.2,64213.0,53.8152,53.842,53.8063,53.8152,64213.0
2019-01-15 11:20:00,60.21,60.22,60.13,60.14,19590.0,53.8241,53.8331,53.7526,53.7616,19590.0
2019-01-15 11:25:00,60.14,60.14,60.12,60.13,30931.0,53.7616,53.7616,53.7437,53.7526,30931.0
2019-01-15 11:30:00,60.13,60.13,60.09,60.11,20297.0,53.7526,53.7526,53.7169,53.7347,20297.0
2019-01-15 11:35:00,60.11,60.13,60.11,60.13,9060.0,53.7347,53.7526,53.7347,53.7526,9060.0
2019-01-15 11:40:00,60.13,60.15,60.11,60.13,16610.0,53.7526,53.7705,53.7347,53.7526,16610.0
2019-01-15 11:45:00,60.13,60.17,60.13,60.15,16503.0,53.7526,53.7884,53.7526,53.7705,16503.0
2019-01-15 11:50:00,60.15,60.17,60.13,60.16,34507.0,53.7705,53.7884,53.7526,53.7794,34507.0
2019-01-15 11:55:00,60.15,60.22,60.14,60.19,44873.0,53.7705,53.8331,53.7616,53.8063,44873.0
2019-01-15 12:00:00,60.19,60.24,60.19,60.23,25885.0,53.8063,53.851,53.8063,53.842,25885.0
2019-01-15 12:05:00,60.23,60.25,60.2,60.21,37007.0,53.842,53.8599,53.8152,53.8241,37007.0
2019-01-15 12:10:00,60.21,60.23,60.2,60.22,9536.0,53.8241,53.842,53.8152,53.8331,9536.0
2019-01-15 12:15:00,60.22,60.22,60.17,60.18,6319.0,53.8331,53.8331,53.7884,53.7973,6319.0
2019-01-15 12:20:00,60.18,60.19,60.16,60.17,25606.0,53.7973,53.8063,53.7794,53.7884,25606.0
2019-01-15 12:25:00,60.17,60.17,60.13,60.14,14804.0,53.7884,53.7884,53.7526,53.7616,14804.0
2019-01-15 12:30:00,60.14,60.14,60.09,60.09,12200.0,53.7616,53.7616,53.7169,53.7169,12200.0
2019-01-15 12:35:00,60.09,60.1,60.07,60.08,4763.0,53.7169,53.7258,53.699,53.7079,4763.0
2019-01-15 12:40:00,60.08,60.09,60.02,60.04,19598.0,53.7079,53.7169,53.6543,53.6722,19598.0
2019-01-15 12:45:00,60.04,60.04,60.0,60.01,14902.0,53.6722,53.6722,53.6364,53.6453,14902.0
2019-01-15 12:50:00,60.01,60.02,59.95,59.95,54303.0,53.6453,53.6543,53.5917,53.5917,54303.0
2019-01-15 12:55:00,59.97,59.98,59.94,59.97,11142.0,53.6096,53.6185,53.5828,53.6096,11142.0
2019-01-15 13:00:00,59.97,59.99,59.95,59.96,9008.0,53.6096,53.6275,53.5917,53.6007,9008.0
2019-01-15 13:05:00,59.96,59.99,59.95,59.98,32915.0,53.6007,53.6275,53.5917,53.6185,32915.0
2019-01-15 13:10:00,59.99,59.99,59.96,59.96,9601.0,53.6275,53.6275,53.6007,53.6007,9601.0
2019-01-15 13:15:00,59.95,60.01,59.95,60.0,5234.0,53.5917,53.6453,53.5917,53.6364,5234.0
2019-01-15 13:20:00,60.0,60.01,59.97,59.98,29095.0,53.6364,53.6453,53.6096,53.6185,29095.0
2019-01-15 13:25:00,59.98,60.02,59.97,60.02,8156.0,53.6185,53.6543,53.6096,53.6543,8156.0
2019-01-15 13:30:00,60.01,60.05,60.01,60.05,6841.0,53.6453,53.6811,53.6453,53.6811,6841.0
2019-01-15 13:35:00,60.05,60.08,60.05,60.05,11003.0,53.6811,53.7079,53.6811,53.6811,11003.0
2019-01-15 13:40:00,60.06,60.07,60.05,60.05,2264.0,53.69,53.699,53.6811,53.6811,2264.0
2019-01-15 13:45:00,60.05,60.06,60.02,60.04,10784.0,53.6811,53.69,53.6543,53.6722,10784.0
2019-01-15 13:50:00,60.04,60.1,60.03,60.1,19896.0,53.6722,53.7258,53.6632,53.7258,19896.0
2019-01-15 13:55:00,60.1,60.12,60.09,60.11,12007.0,53.7258,53.7437,53.7169,53.7347,12007.0
2019-01-15 14:00:00,60.1,60.15,60.08,60.09,27580.0,53.7258,53.7705,53.7079,53.7169,27580.0
2019-01-15 14:05:00,60.08,60.12,60.08,60.11,5911.0,53.7079,53.7437,53.7079,53.7347,5911.0
2019-01-15 14:10:00,60.11,60.15,60.11,60.14,14726.0,53.7347,53.7705,53.7347,53.7616,14726.0
2019-01-15 14:15:00,60.14,60.14,60.07,60.14,12058.0,53.7616,53.7616,53.699,53.7616,12058.0
2019-01-15 14:20:00,60.14,60.14,60.11,60.12,14048.0,53.7616,53.7616,53.7347,53.7437,14048.0
2019-01-15 14:25:00,60.11,60.11,60.02,60.02,6179.0,53.7347,53.7347,53.6543,53.6543,6179.0
2019-01-15 14:30:00,60.02,60.03,59.98,60.03,13141.0,53.6543,53.6632,53.6185,53.6632,13141.0
2019-01-15 14:35:00,60.03,60.03,59.9,59.96,26775.0,53.6632,53.6632,53.547,53.6007,26775.0
2019-01-15 14:40:00,59.96,60.01,59.95,59.98,27962.0,53.6007,53.6453,53.5917,53.6185,27962.0
2019-01-15 14:45:00,59.97,60.01,59.95,59.96,39567.0,53.6096,53.6453,53.5917,53.6007,39567.0
2019-01-15 14:50:00,59.97,60.01,59.97,59.99,23002.0,53.6096,53.6453,53.6096,53.6275,23002.0
2019-01-15 14:55:00,59.99,60.01,59.96,60.01,14173.0,53.6275,53.6453,53.6007,53.6453,14173.0
2019-01-15 15:00:00,60.02,60.03,60.0,60.01,20551.0,53.6543,53.6632,53.6364,53.6453,20551.0
2019-01-15 15:05:00,60.01,60.07,60.0,60.07,24435.0,53.6453,53.699,53.6364,53.699,24435.0
2019-01-15 15:10:00,60.07,60.09,60.05,60.07,20148.0,53.699,53.7169,53.6811,53.699,20148.0
2019-01-15 15:15:00,60.07,60.1,60.06,60.08,21334.0,53.699,53.7258,53.69,53.7079,21334.0
2019-01-15 15:20:00,60.08,60.08,60.0,60.01,15972.0,53.7079,53.7079,53.6364,53.6453,15972.0
2019-01-15 15:25:00,60.01,60.01,59.98,60.01,40241.0,53.6453,53.6453,53.6185,53.6453,40241.0
2019-01-15 15:30:00,60.01,60.01,59.97,59.98,24602.0,53.6453,53.6453,53.6096,53.6185,24602.0
2019-01-15 15:35:00,59.97,59.98,59.94,59.95,46066.0,53.6096,53.6185,53.5828,53.5917,46066.0
2019-01-15 15:40:00,59.96,60.06,59.94,60.05,174165.0,53.6007,53.69,53.5828,53.6811,174165.0
2019-01-15 15:45:00,60.05,60.09,60.05,60.05,41461.0,53.6811,53.7169,53.6811,53.6811,41461.0
2019-01-15 15:50:00,60.05,60.06,59.99,60.0,38447.0,53.6811,53.69,53.6275,53.6364,38447.0
2019-01-15 15:55:00,60.01,60.05,59.99,60.04,141967.0,53.6453,53.6811,53.6275,53.6722,141967.0
2019-01-16 09:30:00,60.7,60.78,60.63,60.77,134044.0,54.2622,54.3337,54.1996,54.3247,134044.0
2019-01-16 09:35:00,60.77,60.83,60.75,60.82,97124.0,54.3247,54.3784,54.3069,54.3694,97124.0
2019-01-16 09:40:00,60.82,60.87,60.81,60.85,88740.0,54.3694,54.4141,54.3605,54.3963,88740.0
2019-01-16 09:45:00,60.85,60.97,60.85,60.93,82377.0,54.3963,54.5035,54.3963,54.4678,82377.0
2019-01-16 09:50:00,60.93,60.94,60.89,60.94,37750.0,54.4678,54.4767,54.432,54.4767,37750.0
2019-01-16 09:55:00,60.94,60.98,60.93,60.97,42874.0,54.4767,54.5125,54.4678,54.5035,42874.0
2019-01-16 10:00:00,60.98,61.03,60.97,61.03,77976.0,54.5125,54.5572,54.5035,54.5572,77976.0
2019-01-16 10:05:00,61.02,61.06,61.02,61.04,40392.0,54.5482,54.584,54.5482,54.5661,40392.0
2019-01-16 10:10:00,61.04,61.05,61.01,61.05,45331.0,54.5661,54.575,54.5393,54.575,45331.0
2019-01-16 10:15:00,61.05,61.05,60.99,61.0,58462.0,54.575,54.575,54.5214,54.5303,58462.0
2019-01-16 10:20:00,60.99,61.0,60.97,60.98,21348.0,54.5214,54.5303,54.5035,54.5125,21348.0
2019-01-16 10:25:00,60.98,60.99,60.97,60.98,7440.0,54.5125,54.5214,54.5035,54.5125,7440.0
2019-01-16 10:30:00,60.98,61.0,60.94,60.94,68162.0,54.5125,54.5303,54.4767,54.4767,68162.0
2019-01-16 10:35:00,60.94,60.94,60.89,60.89,58566.0,54.4767,54.4767,54.432,54.432,58566.0
2019-01-16 10:40:00,60.9,60.9,60.83,60.84,102083.0,54.441,54.441,54.3784,54.3873,102083.0
2019-01-16 10:45:00,60.85,60.93,60.84,60.92,34138.0,54.3963,54.4678,54.3873,54.4588,34138.0
2019-01-16 10:50:00,60.93,60.97,60.93,60.96,44513.0,54.4678,54.5035,54.4678,54.4946,44513.0
2019-01-16 10:55:00,60.97,61.0,60.95,60.99,52547.0,54.5035,54.5303,54.4857,54.5214,52547.0
2019-01-16 11:00:00,60.99,61.0,60.89,60.89,28432.0,54.5214,54.5303,54.432,54.432,28432.0
2019-01-16 11:05:00,60.89,60.93,60.87,60.92,27764.0,54.432,54.4678,54.4141,54.4588,27764.0
2019-01-16 11:10:00,60.92,60.98,60.92,60.97,30498.0,54.4588,54.5125,54.4588,54.5035,30498.0
2019-01-16 11:15:00,60.98,61.01,60.96,61.0,61163.0,54.5125,54.5393,54.4946,54.5303,61163.0
2019-01-16 11:20:00,61.0,61.03,61.0,61.03,26923.0,54.5303,54.5572,54.5303,54.5572,26923.0
2019-01-16 11:25:00,61.02,61.05,61.01,61.05,12123.0,54.5482,54.575,54.5393,54.575,12123.0
2019-01-16 11:30:00,61.05,61.09,61.03,61.08,32861.0,54.575,54.6108,54.5572,54.6019,32861.0
2019-01-16 11:35:00,61.08,61.12,61.08,61.09,23036.0,54.6019,54.6376,54.6019,54.6108,23036.0
2019-01-16 11:40:00,61.09,61.13,61.08,61.13,79271.0,54.6108,54.6466,54.6019,54.6466,79271.0
2019-01-16 11:45:00,61.13,61.13,61.08,61.09,105855.0,54.6466,54.6466,54.6019,54.6108,105855.0
2019-01-16 11:50:00,61.09,61.11,61.05,61.06,36818.0,54.6108,54.6287,54.575,54.584,36818.0
2019-01-16 11:55:00,61.07,61.1,61.04,61.08,15669.0,54.5929,54.6197,54.5661,54.6019,15669.0
2019-01-16 12:00:00,61.09,61.12,61.07,61.09,73830.0,54.6108,54.6376,54.5929,54.6108,73830.0
2019-01-16 12:05:00,61.09,61.1,61.08,61.1,16946.0,54.6108,54.6197,54.6019,54.6197,16946.0
2019-01-16 12:10:00,61.11,61.14,61.1,61.11,71130.0,54.6287,54.6555,54.6197,54.6287,71130.0
2019-01-16 12:15:00,61.1,61.12,61.04,61.1,59552.0,54.6197,54.6376,54.5661,54.6197,59552.0
2019-01-16 12:20:00,61.11,61.14,61.08,61.12,88566.0,54.6287,54.6555,54.6019,54.6376,88566.0
2019-01-16 12:25:00,61.12,61.12,61.09,61.1,33141.0,54.6376,54.6376,54.6108,54.6197,33141.0
2019-01-16 12:30:00,61.11,61.11,61.08,61.09,29580.0,54.6287,54.6287,54.6019,54.6108,29580.0
2019-01-16 12:35:00,61.1,61.1,61.07,61.08,7589.0,54.6197,54.6197,54.5929,54.6019,7589.0
2019-01-16 12:40:00,61.09,61.11,61.09,61.1,7808.0,54.6108,54.6287,54.6108,54.6197,7808.0
2019-01-16 12:45:00,61.1,61.14,61.1,61.13,23627.0,54.6197,54.6555,54.6197,54.6466,23627.0
2019-01-16 12:50:00,61.13,61.14,61.12,61.14,13895.0,54.6466,54.6555,54.6376,54.6555,13895.0
2019-01-16 12:55:00,61.15,61.15,61.13,61.14,19325.0,54.6644,54.6644,54.6466,54.6555,19325.0
2019-01-16 13:00:00,61.13,61.14,61.12,61.14,7095.0,54.6466,54.6555,54.6376,54.6555,7095.0
2019-01-16 13:05:00,61.14,61.14,61.11,61.12,7332.0,54.6555,54.6555,54.6287,54.6376,7332.0
2019-01-16 13:10:00,61.12,61.13,61.11,61.13,5674.0,54.6376,54.6466,54.6287,54.6466,5674.0
2019-01-16 13:15:00,61.13,61.15,61.12,61.14,25678.0,54.6466,54.6644,54.6376,54.6555,25678.0
2019-01-16 13:20:00,61.14,61.14,61.11,61.12,10933.0,54.6555,54.6555,54.6287,54.6376,10933.0
2019-01-16 13:25:00,61.12,61.14,61.12,61.13,7950.0,54.6376,54.6555,54.6376,54.6466,7950.0
2019-01-16 13:30:00,61.13,61.14,61.12,61.12,18960.0,54.6466,54.6555,54.6376,54.6376,18960.0
2019-01-16 13:35:00,61.13,61.14,61.12,61.13,12392.0,54.6466,54.6555,54.6376,54.6466,12392.0
2019-01-16 13:40:00,61.13,61.13,61.11,61.12,12612.0,54.6466,54.6466,54.6287,54.6376,12612.0
2019-01-16 13:45:00,61.12,61.15,61.11,61.14,8130.0,54.6376,54.6644,54.6287,54.6555,8130.0
2019-01-16 13:50:00,61.14,61.14,61.11,61.13,8566.0,54.6555,54.6555,54.6287,54.6466,8566.0
2019-01-16 13:55:00,61.13,61.13,61.11,61.13,8932.0,54.6466,54.6466,54.6287,54.6466,8932.0
2019-01-16 14:00:00,61.13,61.14,61.12,61.14,16928.0,54.6466,54.6555,54.6376,54.6555,16928.0
2019-01-16 14:05:00,61.14,61.15,61.13,61.13,5076.0,54.6555,54.6644,54.6466,54.6466,5076.0
2019-01-16 14:10:00,61.14,61.14,61.13,61.14,6179.0,54.6555,54.6555,54.6466,54.6555,6179.0
2019-01-16 14:15:00,61.14,61.16,61.14,61.15,24651.0,54.6555,54.6734,54.6555,54.6644,24651.0
2019-01-16 14:20:00,61.15,61.16,61.14,61.15,8917.0,54.6644,54.6734,54.6555,54.6644,8917.0
2019-01-16 14:25:00,61.15,61.15,61.13,61.13,11624.0,54.6644,54.6644,54.6466,54.6466,11624.0
2019-01-16 14:30:00,61.14,61.16,61.13,61.15,24045.0,54.6555,54.6734,54.6466,54.6644,24045.0
2019-01-16 14:35:00,61.15,61.16,61.13,61.13,186901.0,54.6644,54.6734,54.6466,54.6466,186901.0
2019-01-16 14:40:00,61.13,61.13,61.09,61.1,55141.0,54.6466,54.6466,54.6108,54.6197,55141.0
2019-01-16 14:45:00,61.1,61.1,61.06,61.07,60647.0,54.6197,54.6197,54.584,54.5929,60647.0
2019-01-16 14:50:00,61.07,61.08,61.01,61.02,26064.0,54.5929,54.6019,54.5393,54.5482,26064.0
2019-01-16 14:55:00,61.02,61.03,60.99,61.02,23150.0,54.5482,54.5572,54.5214,54.5482,23150.0
2019-01-16 15:00:00,61.02,61.06,61.01,61.06,11766.0,54.5482,54.584,54.5393,54.584,11766.0
2019-01-16 15:05:00,61.07,61.07,61.02,61.04,35361.0,54.5929,54.5929,54.5482,54.5661,35361.0
2019-01-16 15:10:00,61.04,61.06,61.04,61.05,14710.0,54.5661,54.584,54.5661,54.575,14710.0
2019-01-16 15:15:00,61.05,61.07,61.04,61.07,36883.0,54.575,54.5929,54.5661,54.5929,36883.0
2019-01-16 15:20:00,61.07,61.08,61.06,61.07,14782.0,54.5929,54.6019,54.584,54.5929,14782.0
2019-01-16 15:25:00,61.07,61.1,61.06,61.1,46106.0,54.5929,54.6197,54.584,54.6197,46106.0
2019-01-16 15:30:00,61.09,61.1,61.0,61.0,116618.0,54.6108,54.6197,54.5303,54.5303,116618.0
2019-01-16 15:35:00,61.0,61.03,60.99,61.03,25769.0,54.5303,54.5572,54.5214,54.5572,25769.0
2019-01-16 15:40:00,61.03,61.03,61.01,61.01,71141.0,54.5572,54.5572,54.5393,54.5393,71141.0
2019-01-16 15:45:00,61.02,61.02,60.97,61.01,76661.0,54.5482,54.5482,54.5035,54.5393,76661.0
2019-01-16 15:50:00,61.01,61.02,60.98,61.01,88426.0,54.5393,54.5482,54.5125,54.5393,88426.0
2019-01-16 15:55:00,61.01,61.05,60.97,61.02,1309660.0,54.5393,54.575,54.5035,54.5482,1309660.0
2019-01-17 09:30:00,60.54,60.54,60.48,60.53,67132.0,54.1191,54.1191,54.0655,54.1102,67132.0
2019-01-17 09:35:00,60.54,60.59,60.53,60.57,20762.0,54.1191,54.1638,54.1102,54.146,20762.0
2019-01-17 09:40:00,60.57,60.6,60.57,60.58,31418.0,54.146,54.1728,54.146,54.1549,31418.0
2019-01-17 09:45:00,60.59,60.62,60.58,60.61,17016.0,54.1638,54.1907,54.1549,54.1817,17016.0
2019-01-17 09:50:00,60.61,60.68,60.6,60.66,89853.0,54.1817,54.2443,54.1728,54.2264,89853.0
2019-01-17 09:55:00,60.67,60.71,60.66,60.67,53026.0,54.2353,54.2711,54.2264,54.2353,53026.0
2019-01-17 10:00:00,60.67,60.69,60.63,60.63,22696.0,54.2353,54.2532,54.1996,54.1996,22696.0
2019-01-17 10:05:00,60.63,60.63,60.6,60.6,17091.0,54.1996,54.1996,54.1728,54.1728,17091.0
2019-01-17 10:10:00,60.6,60.67,60.6,60.65,164963.0,54.1728,54.2353,54.1728,54.2175,164963.0
2019-01-17 10:15:00,60.65,60.7,60.62,60.64,119494.0,54.2175,54.2622,54.1907,54.2085,119494.0
2019-01-17 10:20:00,60.64,60.66,60.61,60.66,40493.0,54.2085,54.2264,54.1817,54.2264,40493.0
2019-01-17 10:25:00,60.66,60.7,60.66,60.68,67444.0,54.2264,54.2622,54.2264,54.2443,67444.0
2019-01-17 10:30:00,60.68,60.7,60.66,60.67,9653.0,54.2443,54.2622,54.2264,54.2353,9653.0
2019-01-17 10:35:00,60.68,60.69,60.6,60.6,25023.0,54.2443,54.2532,54.1728,54.1728,25023.0
2019-01-17 10:40:00,60.6,60.65,60.59,60.64,10684.0,54.1728,54.2175,54.1638,54.2085,10684.0
2019-01-17 10:45:00,60.62,60.64,60.59,60.64,36352.0,54.1907,54.2085,54.1638,54.2085,36352.0
2019-01-17 10:50:00,60.64,60.68,60.63,60.67,14392.0,54.2085,54.2443,54.1996,54.2353,14392.0
2019-01-17 10:55:00,60.68,60.7,60.67,60.7,11721.0,54.2443,54.2622,54.2353,54.2622,11721.0
2019-01-17 11:00:00,60.7,60.73,60.68,60.72,58389.0,54.2622,54.289,54.2443,54.28,58389.0
2019-01-17 11:05:00,60.72,60.79,60.72,60.78,56347.0,54.28,54.3426,54.28,54.3337,56347.0
2019-01-17 11:10:00,60.78,60.8,60.77,60.79,11642.0,54.3337,54.3516,54.3247,54.3426,11642.0
2019-01-17 11:15:00,60.8,60.85,60.79,60.81,39513.0,54.3516,54.3963,54.3426,54.3605,39513.0
2019-01-17 11:20:00,60.82,60.84,60.79,60.8,20898.0,54.3694,54.3873,54.3426,54.3516,20898.0
2019-01-17 11:25:00,60.8,60.82,60.79,60.82,32961.0,54.3516,54.3694,54.3426,54.3694,32961.0
2019-01-17 11:30:00,60.82,60.88,60.81,60.88,14629.0,54.3694,54.4231,54.3605,54.4231,14629.0
2019-01-17 11:35:00,60.88,60.89,60.86,60.88,34302.0,54.4231,54.432,54.4052,54.4231,34302.0
2019-01-17 11:40:00,60.88,60.89,60.86,60.86,25483.0,54.4231,54.432,54.4052,54.4052,25483.0
2019-01-17 11:45:00,60.86,60.88,60.84,60.86,17872.0,54.4052,54.4231,54.3873,54.4052,17872.0
2019-01-17 11:50:00,60.86,60.87,60.85,60.86,3400.0,54.4052,54.4141,54.3963,54.4052,3400.0
2019-01-17 11:55:00,60.85,60.89,60.85,60.88,21898.0,54.3963,54.432,54.3963,54.4231,21898.0
2019-01-17 12:00:00,60.88,60.91,60.86,60.91,9417.0,54.4231,54.4499,54.4052,54.4499,9417.0
2019-01-17 12:05:00,60.91,60.91,60.85,60.86,4834.0,54.4499,54.4499,54.3963,54.4052,4834.0
2019-01-17 12:10:00,60.87,60.9,60.86,60.9,10526.0,54.4141,54.441,54.4052,54.441,10526.0
2019-01-17 12:15:00,60.9,60.91,60.86,60.86,5320.0,54.441,54.4499,54.4052,54.4052,5320.0
2019-01-17 12:20:00,60.86,60.87,60.84,60.87,4750.0,54.4052,54.4141,54.3873,54.4141,4750.0
2019-01-17 12:25:00,60.86,60.87,60.84,60.85,8376.0,54.4052,54.4141,54.3873,54.3963,8376.0
2019-01-17 12:30:00,60.85,60.9,60.84,60.85,26915.0,54.3963,54.441,54.3873,54.3963,26915.0
2019-01-17 12:35:00,60.85,60.85,60.8,60.82,20376.0,54.3963,54.3963,54.3516,54.3694,20376.0
2019-01-17 12:40:00,60.83,60.84,60.82,60.82,20241.0,54.3784,54.3873,54.3694,54.3694,20241.0
2019-01-17 12:45:00,60.83,60.84,60.8,60.82,4822.0,54.3784,54.3873,54.3516,54.3694,4822.0
2019-01-17 12:50:00,60.82,60.82,60.79,60.8,6992.0,54.3694,54.3694,54.3426,54.3516,6992.0
2019-01-17 12:55:00,60.8,60.81,60.76,60.78,18346.0,54.3516,54.3605,54.3158,54.3337,18346.0
2019-01-17 13:00:00,60.78,60.8,60.77,60.79,23384.0,54.3337,54.3516,54.3247,54.3426,23384.0
2019-01-17 13:05:00,60.8,60.84,60.79,60.84,11500.0,54.3516,54.3873,54.3426,54.3873,11500.0
2019-01-17 13:10:00,60.85,60.85,60.82,60.82,13339.0,54.3963,54.3963,54.3694,54.3694,13339.0
2019-01-17 13:15:00,60.83,60.84,60.82,60.83,9248.0,54.3784,54.3873,54.3694,54.3784,9248.0
2019-01-17 13:20:00,60.83,60.86,60.83,60.85,14000.0,54.3784,54.4052,54.3784,54.3963,14000.0
2019-01-17 13:25:00,60.86,60.87,60.82,60.83,33416.0,54.4052,54.4141,54.3694,54.3784,33416.0
2019-01-17 13:30:00,60.84,60.85,60.83,60.84,9301.0,54.3873,54.3963,54.3784,54.3873,9301.0
2019-01-17 13:35:00,60.84,60.86,60.84,60.85,12985.0,54.3873,54.4052,54.3873,54.3963,12985.0
2019-01-17 13:40:00,60.86,60.86,60.76,60.78,62079.0,54.4052,54.4052,54.3158,54.3337,62079.0
2019-01-17 13:45:00,60.78,60.82,60.78,60.8,31660.0,54.3337,54.3694,54.3337,54.3516,31660.0
2019-01-17 13:50:00,60.81,60.82,60.78,60.81,33245.0,54.3605,54.3694,54.3337,54.3605,33245.0
2019-01-17 13:55:00,60.81,60.82,60.79,60.82,25461.0,54.3605,54.3694,54.3426,54.3694,25461.0
2019-01-17 14:00:00,60.82,60.83,60.81,60.82,16306.0,54.3694,54.3784,54.3605,54.3694,16306.0
2019-01-17 14:05:00,60.83,60.84,60.81,60.83,11892.0,54.3784,54.3873,54.3605,54.3784,11892.0
2019-01-17 14:10:00,60.83,60.84,60.81,60.83,9300.0,54.3784,54.3873,54.3605,54.3784,9300.0
2019-01-17 14:15:00,60.82,60.86,60.82,60.86,11234.0,54.3694,54.4052,54.3694,54.4052,11234.0
2019-01-17 14:20:00,60.86,60.87,60.83,60.84,31270.0,54.4052,54.4141,54.3784,54.3873,31270.0
2019-01-17 14:25:00,60.84,60.85,60.83,60.84,21803.0,54.3873,54.3963,54.3784,54.3873,21803.0
2019-01-17 14:30:00,60.84,60.85,60.83,60.84,15861.0,54.3873,54.3963,54.3784,54.3873,15861.0
2019-01-17 14:35:00,60.84,60.95,60.82,60.95,138102.0,54.3873,54.4857,54.3694,54.4857,138102.0
2019-01-17 14:40:00,60.94,61.23,60.94,61.23,239615.0,54.4767,54.736,54.4767,54.736,239615.0
2019-01-17 14:45:00,61.24,61.4,61.24,61.32,160293.0,54.7449,54.8879,54.7449,54.8164,160293.0
2019-01-17 14:50:00,61.32,61.35,61.15,61.15,172643.0,54.8164,54.8432,54.6644,54.6644,172643.0
2019-01-17 14:55:00,61.17,61.17,60.95,61.0,241950.0,54.6823,54.6823,54.4857,54.5303,241950.0
2019-01-17 15:00:00,61.0,61.03,60.92,60.95,102552.0,54.5303,54.5572,54.4588,54.4857,102552.0
2019-01-17 15:05:00,60.95,61.03,60.94,61.02,84618.0,54.4857,54.5572,54.4767,54.5482,84618.0
2019-01-17 15:10:00,61.03,61.03,60.99,61.01,49243.0,54.5572,54.5572,54.5214,54.5393,49243.0
2019-01-17 15:15:00,61.01,61.05,61.0,61.04,42029.0,54.5393,54.575,54.5303,54.5661,42029.0
2019-01-17 15:20:00,61.04,61.08,61.03,61.08,33389.0,54.5661,54.6019,54.5572,54.6019,33389.0
2019-01-17 15:25:00,61.08,61.13,61.04,61.12,62985.0,54.6019,54.6466,54.5661,54.6376,62985.0
2019-01-17 15:30:00,61.12,61.17,61.09,61.15,98254.0,54.6376,54.6823,54.6108,54.6644,98254.0
2019-01-17 15:35:00,61.15,61.15,61.08,61.08,41862.0,54.6644,54.6644,54.6019,54.6019,41862.0
2019-01-17 15:40:00,61.08,61.11,61.06,61.11,43391.0,54.6019,54.6287,54.584,54.6287,43391.0
2019-01-17 15:45:00,61.11,61.13,61.07,61.07,57557.0,54.6287,54.6466,54.5929,54.5929,57557.0
2019-01-17 15:50:00,61.07,61.07,61.0,61.04,64469.0,54.5929,54.5929,54.5303,54.5661,64469.0
2019-01-17 15:55:00,61.04,61.2,61.03,61.18,440207.0,54.5661,54.7091,54.5572,54.6913,440207.0
2019-01-18 09:30:00,61.47,61.52,61.46,61.51,48783.0,54.9505,54.9952,54.9416,54.9863,48783.0
2019-01-18 09:35:00,61.51,61.52,61.48,61.49,40501.0,54.9863,54.9952,54.9594,54.9684,40501.0
2019-01-18 09:40:00,61.5,61.5,61.46,61.47,94564.0,54.9773,54.9773,54.9416,54.9505,94564.0
2019-01-18 09:45:00,61.47,61.5,61.47,61.47,72258.0,54.9505,54.9773,54.9505,54.9505,72258.0
2019-01-18 09:50:00,61.47,61.48,61.44,61.46,47008.0,54.9505,54.9594,54.9237,54.9416,47008.0
2019-01-18 09:55:00,61.46,61.47,61.43,61.47,30882.0,54.9416,54.9505,54.9147,54.9505,30882.0
2019-01-18 10:00:00,61.46,61.48,61.41,61.47,70500.0,54.9416,54.9594,54.8969,54.9505,70500.0
2019-01-18 10:05:00,61.47,61.47,61.42,61.43,54227.0,54.9505,54.9505,54.9058,54.9147,54227.0
2019-01-18 10:10:00,61.44,61.46,61.43,61.46,35370.0,54.9237,54.9416,54.9147,54.9416,35370.0
2019-01-18 10:15:00,61.46,61.66,61.46,61.64,86165.0,54.9416,55.1204,54.9416,55.1025,86165.0
2019-01-18 10:20:00,61.63,61.68,61.56,61.58,138403.0,55.0935,55.1382,55.031,55.0488,138403.0
2019-01-18 10:25:00,61.58,61.59,61.51,61.52,42258.0,55.0488,55.0578,54.9863,54.9952,42258.0
2019-01-18 10:30:00,61.51,61.56,61.51,61.55,42754.0,54.9863,55.031,54.9863,55.022,42754.0
2019-01-18 10:35:00,61.55,61.58,61.46,61.48,47134.0,55.022,55.0488,54.9416,54.9594,47134.0
2019-01-18 10:40:00,61.47,61.55,61.44,61.54,30461.0,54.9505,55.022,54.9237,55.0131,30461.0
2019-01-18 10:45:00,61.54,61.59,61.54,61.55,13495.0,55.0131,55.0578,55.0131,55.022,13495.0
2019-01-18 10:50:00,61.55,61.58,61.54,61.55,19027.0,55.022,55.0488,55.0131,55.022,19027.0
2019-01-18 10:55:00,61.56,61.58,61.54,61.55,18054.0,55.031,55.0488,55.0131,55.022,18054.0
2019-01-18 11:00:00,61.55,61.6,61.53,61.59,32206.0,55.022,55.0667,55.0041,55.0578,32206.0
2019-01-18 11:05:00,61.59,61.6,61.56,61.56,11205.0,55.0578,55.0667,55.031,55.031,11205.0
2019-01-18 11:10:00,61.55,61.56,61.5,61.5,24998.0,55.022,55.031,54.9773,54.9773,24998.0
2019-01-18 11:15:00,61.51,61.51,61.45,61.49,24588.0,54.9863,54.9863,54.9326,54.9684,24588.0
2019-01-18 11:20:00,61.5,61.5,61.42,61.46,18742.0,54.9773,54.9773,54.9058,54.9416,18742.0
2019-01-18 11:25:00,61.46,61.51,61.45,61.49,24694.0,54.9416,54.9863,54.9326,54.9684,24694.0
2019-01-18 11:30:00,61.49,61.51,61.44,61.46,38428.0,54.9684,54.9863,54.9237,54.9416,38428.0
2019-01-18 11:35:00,61.46,61.51,61.46,61.5,19151.0,54.9416,54.9863,54.9416,54.9773,19151.0
2019-01-18 11:40:00,61.51,61.57,61.51,61.54,24989.0,54.9863,55.0399,54.9863,55.0131,24989.0
2019-01-18 11:45:00,61.54,61.55,61.51,61.51,22511.0,55.0131,55.022,54.9863,54.9863,22511.0
2019-01-18 11:50:00,61.52,61.53,61.5,61.51,10368.0,54.9952,55.0041,54.9773,54.9863,10368.0
2019-01-18 11:55:00,61.51,61.56,61.5,61.54,45699.0,54.9863,55.031,54.9773,55.0131,45699.0
2019-01-18 12:00:00,61.55,61.58,61.53,61.54,37102.0,55.022,55.0488,55.0041,55.0131,37102.0
2019-01-18 12:05:00,61.53,61.54,61.48,61.54,18060.0,55.0041,55.0131,54.9594,55.0131,18060.0
2019-01-18 12:10:00,61.56,61.61,61.56,61.59,53724.0,55.031,55.0757,55.031,55.0578,53724.0
2019-01-18 12:15:00,61.6,61.6,61.54,61.55,44474.0,55.0667,55.0667,55.0131,55.022,44474.0
2019-01-18 12:20:00,61.55,61.6,61.54,61.6,22473.0,55.022,55.0667,55.0131,55.0667,22473.0
2019-01-18 12:25:00,61.6,61.65,61.59,61.62,25851.0,55.0667,55.1114,55.0578,55.0846,25851.0
2019-01-18 12:30:00,61.62,61.63,61.58,61.6,20534.0,55.0846,55.0935,55.0488,55.0667,20534.0
2019-01-18 12:35:00,61.61,61.62,61.58,61.6,9603.0,55.0757,55.0846,55.0488,55.0667,9603.0
2019-01-18 12:40:00,61.6,61.65,61.59,61.62,38279.0,55.0667,55.1114,55.0578,55.0846,38279.0
2019-01-18 12:45:00,61.62,61.63,61.58,61.59,29718.0,55.0846,55.0935,55.0488,55.0578,29718.0
2019-01-18 12:50:00,61.59,61.61,61.58,61.59,15187.0,55.0578,55.0757,55.0488,55.0578,15187.0
2019-01-18 12:55:00,61.6,61.6,61.57,61.6,11065.0,55.0667,55.0667,55.0399,55.0667,11065.0
2019-01-18 13:00:00,61.59,61.59,61.57,61.58,8435.0,55.0578,55.0578,55.0399,55.0488,8435.0
2019-01-18 13:05:00,61.58,61.58,61.54,61.55,16131.0,55.0488,55.0488,55.0131,55.022,16131.0
2019-01-18 13:10:00,61.54,61.56,61.53,61.56,28607.0,55.0131,55.031,55.0041,55.031,28607.0
2019-01-18 13:15:00,61.56,61.56,61.53,61.55,6269.0,55.031,55.031,55.0041,55.022,6269.0
2019-01-18 13:20:00,61.55,61.59,61.54,61.57,78445.0,55.022,55.0578,55.0131,55.0399,78445.0
2019-01-18 13:25:00,61.57,61.59,61.52,61.54,34499.0,55.0399,55.0578,54.9952,55.0131,34499.0
2019-01-18 13:30:00,61.55,61.56,61.54,61.54,17905.0,55.022,55.031,55.0131,55.0131,17905.0
2019-01-18 13:35:00,61.55,61.57,61.55,61.56,7526.0,55.022,55.0399,55.022,55.031,7526.0
2019-01-18 13:40:00,61.57,61.6,61.56,61.6,17353.0,55.0399,55.0667,55.031,55.0667,17353.0
2019-01-18 13:45:00,61.6,61.6,61.57,61.59,17348.0,55.0667,55.0667,55.0399,55.0578,17348.0
2019-01-18 13:50:00,61.6,61.6,61.58,61.6,3920.0,55.0667,55.0667,55.0488,55.0667,3920.0
2019-01-18 13:55:00,61.6,61.61,61.58,61.61,5270.0,55.0667,55.0757,55.0488,55.0757,5270.0
2019-01-18 14:00:00,61.61,61.61,61.58,61.61,9151.0,55.0757,55.0757,55.0488,55.0757,9151.0
2019-01-18 14:05:00,61.6,61.6,61.57,61.6,12839.0,55.0667,55.0667,55.0399,55.0667,12839.0
2019-01-18 14:10:00,61.6,61.6,61.57,61.58,12624.0,55.0667,55.0667,55.0399,55.0488,12624.0
2019-01-18 14:15:00,61.58,61.6,61.56,61.57,12549.0,55.0488,55.0667,55.031,55.0399,12549.0
2019-01-18 14:20:00,61.56,61.57,61.54,61.57,16592.0,55.031,55.0399,55.0131,55.0399,16592.0
2019-01-18 14:25:00,61.57,61.57,61.52,61.52,10666.0,55.0399,55.0399,54.9952,54.9952,10666.0
2019-01-18 14:30:00,61.51,61.52,61.48,61.49,21021.0,54.9863,54.9952,54.9594,54.9684,21021.0
2019-01-18 14:35:00,61.48,61.49,61.48,61.48,1635.0,54.9594,54.9684,54.9594,54.9594,1635.0
2019-01-18 14:40:00,61.48,61.5,61.46,61.46,9400.0,54.9594,54.9773,54.9416,54.9416,9400.0
2019-01-18 14:45:00,61.47,61.48,61.46,61.46,45264.0,54.9505,54.9594,54.9416,54.9416,45264.0
2019-01-18 14:50:00,61.45,61.46,61.45,61.46,3142.0,54.9326,54.9416,54.9326,54.9416,3142.0
2019-01-18 14:55:00,61.46,61.46,61.45,61.45,11310.0,54.9416,54.9416,54.9326,54.9326,11310.0
2019-01-18 15:00:00,61.45,61.45,61.42,61.44,14141.0,54.9326,54.9326,54.9058,54.9237,14141.0
2019-01-18 15:05:00,61.45,61.45,61.41,61.41,7269.0,54.9326,54.9326,54.8969,54.8969,7269.0
2019-01-18 15:10:00,61.41,61.45,61.39,61.45,15735.0,54.8969,54.9326,54.879,54.9326,15735.0
2019-01-18 15:15:00,61.45,61.45,61.44,61.44,4432.0,54.9326,54.9326,54.9237,54.9237,4432.0
2019-01-18 15:20:00,61.44,61.44,61.42,61.42,20213.0,54.9237,54.9237,54.9058,54.9058,20213.0
2019-01-18 15:25:00,61.42,61.44,61.41,61.42,9347.0,54.9058,54.9237,54.8969,54.9058,9347.0
2019-01-18 15:30:00,61.43,61.45,61.42,61.43,23054.0,54.9147,54.9326,54.9058,54.9147,23054.0
2019-01-18 15:35:00,61.43,61.49,61.43,61.47,29974.0,54.9147,54.9684,54.9147,54.9505,29974.0
2019-01-18 15:40:00,61.48,61.48,61.44,61.47,26077.0,54.9594,54.9594,54.9237,54.9505,26077.0
2019-01-18 15:45:00,61.48,61.52,61.44,61.44,37562.0,54.9594,54.9952,54.9237,54.9237,37562.0
2019-01-18 15:50:00,61.43,61.44,61.41,61.42,31734.0,54.9147,54.9237,54.8969,54.9058,31734.0
2019-01-18 15:55:00,61.43,61.49,61.42,61.45,127100.0,54.9147,54.9684,54.9058,54.9326,127100.0
2019-01-22 09:30:00,60.27,60.33,60.25,60.27,138121.0,53.8778,53.9314,53.8599,53.8778,138121.0
2019-01-22 09:35:00,60.27,60.32,60.26,60.3,94651.0,53.8778,53.9225,53.8688,53.9046,94651.0
2019-01-22 09:40:00,60.3,60.34,60.28,60.32,37425.0,53.9046,53.9403,53.8867,53.9225,37425.0
2019-01-22 09:45:00,60.32,60.33,60.27,60.27,40086.0,53.9225,53.9314,53.8778,53.8778,40086.0
2019-01-22 09:50:00,60.27,60.29,60.26,60.29,45757.0,53.8778,53.8957,53.8688,53.8957,45757.0
2019-01-22 09:55:00,60.29,60.38,60.28,60.35,39580.0,53.8957,53.9761,53.8867,53.9493,39580.0
2019-01-22 10:00:00,60.35,60.38,60.3,60.3,93427.0,53.9493,53.9761,53.9046,53.9046,93427.0
2019-01-22 10:05:00,60.3,60.3,60.21,60.23,104385.0,53.9046,53.9046,53.8241,53.842,104385.0
2019-01-22 10:10:00,60.23,60.28,60.21,60.21,83392.0,53.842,53.8867,53.8241,53.8241,83392.0
2019-01-22 10:15:00,60.21,60.23,60.19,60.21,68853.0,53.8241,53.842,53.8063,53.8241,68853.0
2019-01-22 10:20:00,60.21,60.25,60.21,60.24,42360.0,53.8241,53.8599,53.8241,53.851,42360.0
2019-01-22 10:25:00,60.24,60.27,60.23,60.26,36352.0,53.851,53.8778,53.842,53.8688,36352.0
2019-01-22 10:30:00,60.25,60.3,60.25,60.3,31998.0,53.8599,53.9046,53.8599,53.9046,31998.0
2019-01-22 10:35:00,60.3,60.31,60.28,60.29,30955.0,53.9046,53.9135,53.8867,53.8957,30955.0
2019-01-22 10:40:00,60.28,60.3,60.24,60.25,40716.0,53.8867,53.9046,53.851,53.8599,40716.0
2019-01-22 10:45:00,60.26,60.27,60.22,60.26,33334.0,53.8688,53.8778,53.8331,53.8688,33334.0
2019-01-22 10:50:00,60.25,60.32,60.25,60.29,32301.0,53.8599,53.9225,53.8599,53.8957,32301.0
2019-01-22 10:55:00,60.29,60.32,60.26,60.27,26946.0,53.8957,53.9225,53.8688,53.8778,26946.0
2019-01-22 11:00:00,60.27,60.3,60.25,60.29,22482.0,53.8778,53.9046,53.8599,53.8957,22482.0
2019-01-22 11:05:00,60.28,60.3,60.24,60.28,279700.0,53.8867,53.9046,53.851,53.8867,279700.0
2019-01-22 11:10:00,60.27,60.3,60.25,60.29,22796.0,53.8778,53.9046,53.8599,53.8957,22796.0
2019-01-22 11:15:00,60.3,60.32,60.28,60.31,49171.0,53.9046,53.9225,53.8867,53.9135,49171.0
2019-01-22 11:20:00,60.31,60.35,60.3,60.34,17258.0,53.9135,53.9493,53.9046,53.9403,17258.0
2019-01-22 11:25:00,60.35,60.37,60.34,60.35,21011.0,53.9493,53.9672,53.9403,53.9493,21011.0
2019-01-22 11:30:00,60.35,60.39,60.33,60.35,36268.0,53.9493,53.985,53.9314,53.9493,36268.0
2019-01-22 11:35:00,60.35,60.38,60.32,60.34,10948.0,53.9493,53.9761,53.9225,53.9403,10948.0
2019-01-22 11:40:00,60.33,60.34,60.25,60.28,21160.0,53.9314,53.9403,53.8599,53.8867,21160.0
2019-01-22 11:45:00,60.27,60.29,60.24,60.26,14621.0,53.8778,53.8957,53.851,53.8688,14621.0
2019-01-22 11:50:00,60.25,60.26,60.22,60.23,21588.0,53.8599,53.8688,53.8331,53.842,21588.0
2019-01-22 11:55:00,60.23,60.24,60.18,60.19,28285.0,53.842,53.851,53.7973,53.8063,28285.0
2019-01-22 12:00:00,60.19,60.25,60.19,60.24,40711.0,53.8063,53.8599,53.8063,53.851,40711.0
2019-01-22 12:05:00,60.24,60.28,60.22,60.27,7207.0,53.851,53.8867,53.8331,53.8778,7207.0
2019-01-22 12:10:00,60.28,60.3,60.27,60.28,5796.0,53.8867,53.9046,53.8778,53.8867,5796.0
2019-01-22 12:15:00,60.29,60.32,60.28,60.32,103776.0,53.8957,53.9225,53.8867,53.9225,103776.0
2019-01-22 12:20:00,60.32,60.33,60.29,60.3,11244.0,53.9225,53.9314,53.8957,53.9046,11244.0
2019-01-22 12:25:00,60.3,60.3,60.25,60.27,10431.0,53.9046,53.9046,53.8599,53.8778,10431.0
2019-01-22 12:30:00,60.27,60.28,60.26,60.26,4494.0,53.8778,53.8867,53.8688,53.8688,4494.0
2019-01-22 12:35:00,60.25,60.3,60.24,60.29,3800.0,53.8599,53.9046,53.851,53.8957,3800.0
2019-01-22 12:40:00,60.28,60.31,60.27,60.3,3260.0,53.8867,53.9135,53.8778,53.9046,3260.0
2019-01-22 12:45:00,60.3,60.32,60.3,60.32,2262.0,53.9046,53.9225,53.9046,53.9225,2262.0
2019-01-22 12:50:00,60.31,60.32,60.3,60.31,2808.0,53.9135,53.9225,53.9046,53.9135,2808.0
2019-01-22 12:55:00,60.31,60.32,60.3,60.31,8358.0,53.9135,53.9225,53.9046,53.9135,8358.0
2019-01-22 13:00:00,60.3,60.3,60.23,60.23,7900.0,53.9046,53.9046,53.842,53.842,7900.0
2019-01-22 13:05:00,60.24,60.25,60.21,60.21,9386.0,53.851,53.8599,53.8241,53.8241,9386.0
2019-01-22 13:10:00,60.2,60.21,60.1,60.14,52409.0,53.8152,53.8241,53.7258,53.7616,52409.0
2019-01-22 13:15:00,60.14,60.16,60.08,60.08,10424.0,53.7616,53.7794,53.7079,53.7079,10424.0
2019-01-22 13:20:00,60.1,60.14,60.09,60.11,35005.0,53.7258,53.7616,53.7169,53.7347,35005.0
2019-01-22 13:25:00,60.12,60.17,60.12,60.15,15832.0,53.7437,53.7884,53.7437,53.7705,15832.0
2019-01-22 13:30:00,60.14,60.19,60.13,60.18,27429.0,53.7616,53.8063,53.7526,53.7973,27429.0
2019-01-22 13:35:00,60.2,60.22,60.18,60.2,8803.0,53.8152,53.8331,53.7973,53.8152,8803.0
2019-01-22 13:40:00,60.2,60.21,60.18,60.18,2600.0,53.8152,53.8241,53.7973,53.7973,2600.0
2019-01-22 13:45:00,60.18,60.21,60.18,60.21,2413.0,53.7973,53.8241,53.7973,53.8241,2413.0
2019-01-22 13:50:00,60.21,60.23,60.17,60.18,25309.0,53.8241,53.842,53.7884,53.7973,25309.0
2019-01-22 13:55:00,60.18,60.2,60.17,60.18,21874.0,53.7973,53.8152,53.7884,53.7973,21874.0
2019-01-22 14:00:00,60.17,60.18,60.13,60.15,26985.0,53.7884,53.7973,53.7526,53.7705,26985.0
2019-01-22 14:05:00,60.16,60.17,60.14,60.14,3398.0,53.7794,53.7884,53.7616,53.7616,3398.0
2019-01-22 14:10:00,60.14,60.17,60.13,60.15,3721.0,53.7616,53.7884,53.7526,53.7705,3721.0
2019-01-22 14:15:00,60.14,60.17,60.14,60.15,4416.0,53.7616,53.7884,53.7616,53.7705,4416.0
2019-01-22 14:20:00,60.15,60.16,60.09,60.1,19329.0,53.7705,53.7794,53.7169,53.7258,19329.0
2019-01-22 14:25:00,60.1,60.11,60.08,60.09,34093.0,53.7258,53.7347,53.7079,53.7169,34093.0
2019-01-22 14:30:00,60.09,60.12,60.09,60.12,7245.0,53.7169,53.7437,53.7169,53.7437,7245.0
2019-01-22 14:35:00,60.13,60.13,60.07,60.08,10276.0,53.7526,53.7526,53.699,53.7079,10276.0
2019-01-22 14:40:00,60.09,60.12,60.04,60.05,17110.0,53.7169,53.7437,53.6722,53.6811,17110.0
2019-01-22 14:45:00,60.05,60.08,60.04,60.05,15143.0,53.6811,53.7079,53.6722,53.6811,15143.0
2019-01-22 14:50:00,60.05,60.07,60.03,60.04,50613.0,53.6811,53.699,53.6632,53.6722,50613.0
2019-01-22 14:55:00,60.05,60.05,60.01,60.03,84248.0,53.6811,53.6811,53.6453,53.6632,84248.0
2019-01-22 15:00:00,60.04,60.05,59.98,60.02,35848.0,53.6722,53.6811,53.6185,53.6543,35848.0
2019-01-22 15:05:00,60.02,60.02,59.93,59.94,38309.0,53.6543,53.6543,53.5738,53.5828,38309.0
2019-01-22 15:10:00,59.94,59.98,59.94,59.97,22389.0,53.5828,53.6185,53.5828,53.6096,22389.0
2019-01-22 15:15:00,59.97,60.03,59.97,60.02,20040.0,53.6096,53.6632,53.6096,53.6543,20040.0
2019-01-22 15:20:00,60.02,60.07,60.02,60.06,12597.0,53.6543,53.699,53.6543,53.69,12597.0
2019-01-22 15:25:00,60.06,60.07,60.04,60.07,25689.0,53.69,53.699,53.6722,53.699,25689.0
2019-01-22 15:30:00,60.07,60.08,60.02,60.02,43075.0,53.699,53.7079,53.6543,53.6543,43075.0
2019-01-22 15:35:00,60.03,60.17,60.01,60.17,69663.0,53.6632,53.7884,53.6453,53.7884,69663.0
2019-01-22 15:40:00,60.18,60.2,60.09,60.09,154180.0,53.7973,53.8152,53.7169,53.7169,154180.0
2019-01-22 15:45:00,60.08,60.1,60.04,60.08,42505.0,53.7079,53.7258,53.6722,53.7079,42505.0
2019-01-22 15:50:00,60.09,60.13,60.04,60.06,35143.0,53.7169,53.7526,53.6722,53.69,35143.0
2019-01-22 15:55:00,60.06,60.17,60.05,60.12,171701.0,53.69,53.7884,53.6811,53.7437,171701.0
2019-01-23 09:30:00,60.91,60.98,60.87,60.94,47526.0,54.4499,54.5125,54.4141,54.4767,47526.0
2019-01-23 09:35:00,60.95,60.99,60.92,60.94,21879.0,54.4857,54.5214,54.4588,54.4767,21879.0
2019-01-23 09:40:00,60.95,60.98,60.93,60.94,49032.0,54.4857,54.5125,54.4678,54.4767,49032.0
2019-01-23 09:45:00,60.94,61.04,60.94,61.03,34972.0,54.4767,54.5661,54.4767,54.5572,34972.0
2019-01-23 09:50:00,61.02,61.03,60.98,60.99,121038.0,54.5482,54.5572,54.5125,54.5214,121038.0
2019-01-23 09:55:00,60.99,61.02,60.97,60.97,44811.0,54.5214,54.5482,54.5035,54.5035,44811.0
2019-01-23 10:00:00,60.98,61.05,60.97,61.05,18739.0,54.5125,54.575,54.5035,54.575,18739.0
2019-01-23 10:05:00,61.04,61.05,61.01,61.02,13716.0,54.5661,54.575,54.5393,54.5482,13716.0
2019-01-23 10:10:00,61.03,61.06,61.03,61.05,12474.0,54.5572,54.584,54.5572,54.575,12474.0
2019-01-23 10:15:00,61.05,61.08,60.98,60.99,49337.0,54.575,54.6019,54.5125,54.5214,49337.0
2019-01-23 10:20:00,60.99,61.0,60.93,60.94,31014.0,54.5214,54.5303,54.4678,54.4767,31014.0
2019-01-23 10:25:00,60.94,60.94,60.89,60.89,14745.0,54.4767,54.4767,54.432,54.432,14745.0
2019-01-23 10:30:00,60.88,60.9,60.86,60.88,9562.0,54.4231,54.441,54.4052,54.4231,9562.0
2019-01-23 10:35:00,60.89,60.91,60.86,60.86,6365.0,54.432,54.4499,54.4052,54.4052,6365.0
2019-01-23 10:40:00,60.87,60.87,60.84,60.84,19639.0,54.4141,54.4141,54.3873,54.3873,19639.0
2019-01-23 10:45:00,60.83,60.86,60.82,60.85,13653.0,54.3784,54.4052,54.3694,54.3963,13653.0
2019-01-23 10:50:00,60.84,60.85,60.78,60.79,5710.0,54.3873,54.3963,54.3337,54.3426,5710.0
2019-01-23 10:55:00,60.79,60.79,60.74,60.75,15230.0,54.3426,54.3426,54.2979,54.3069,15230.0
2019-01-23 11:00:00,60.76,60.77,60.72,60.77,19967.0,54.3158,54.3247,54.28,54.3247,19967.0
2019-01-23 11:05:00,60.77,60.79,60.76,60.77,9871.0,54.3247,54.3426,54.3158,54.3247,9871.0
2019-01-23 11:10:00,60.78,60.81,60.78,60.81,9149.0,54.3337,54.3605,54.3337,54.3605,9149.0
2019-01-23 11:15:00,60.81,60.82,60.71,60.72,23168.0,54.3605,54.3694,54.2711,54.28,23168.0
2019-01-23 11:20:00,60.73,60.74,60.67,60.68,9958.0,54.289,54.2979,54.2353,54.2443,9958.0
2019-01-23 11:25:00,60.66,60.7,60.63,60.7,36409.0,54.2264,54.2622,54.1996,54.2622,36409.0
2019-01-23 11:30:00,60.7,60.74,60.68,60.74,21380.0,54.2622,54.2979,54.2443,54.2979,21380.0
2019-01-23 11:35:00,60.74,60.75,60.68,60.7,21784.0,54.2979,54.3069,54.2443,54.2622,21784.0
2019-01-23 11:40:00,60.69,60.7,60.66,60.68,14287.0,54.2532,54.2622,54.2264,54.2443,14287.0
2019-01-23 11:45:00,60.68,60.68,60.59,60.6,12540.0,54.2443,54.2443,54.1638,54.1728,12540.0
2019-01-23 11:50:00,60.6,60.62,60.56,60.57,15627.0,54.1728,54.1907,54.137,54.146,15627.0
2019-01-23 11:55:00,60.56,60.56,60.51,60.52,16918.0,54.137,54.137,54.0923,54.1013,16918.0
2019-01-23 12:00:00,60.52,60.58,60.51,60.57,46347.0,54.1013,54.1549,54.0923,54.146,46347.0
2019-01-23 12:05:00,60.58,60.59,60.46,60.49,26590.0,54.1549,54.1638,54.0476,54.0744,26590.0
2019-01-23 12:10:00,60.5,60.56,60.49,60.54,24374.0,54.0834,54.137,54.0744,54.1191,24374.0
2019-01-23 12:15:00,60.54,60.54,60.47,60.52,7319.0,54.1191,54.1191,54.0566,54.1013,7319.0
2019-01-23 12:20:00,60.52,60.61,60.51,60.61,34526.0,54.1013,54.1817,54.0923,54.1817,34526.0
2019-01-23 12:25:00,60.59,60.65,60.59,60.64,10628.0,54.1638,54.2175,54.1638,54.2085,10628.0
2019-01-23 12:30:00,60.63,60.7,60.63,60.67,26024.0,54.1996,54.2622,54.1996,54.2353,26024.0
2019-01-23 12:35:00,60.66,60.68,60.65,60.67,26982.0,54.2264,54.2443,54.2175,54.2353,26982.0
2019-01-23 12:40:00,60.68,60.72,60.65,60.71,31975.0,54.2443,54.28,54.2175,54.2711,31975.0
2019-01-23 12:45:00,60.71,60.76,60.71,60.75,6986.0,54.2711,54.3158,54.2711,54.3069,6986.0
2019-01-23 12:50:00,60.76,60.78,60.73,60.76,18612.0,54.3158,54.3337,54.289,54.3158,18612.0
2019-01-23 12:55:00,60.75,60.78,60.74,60.77,9052.0,54.3069,54.3337,54.2979,54.3247,9052.0
2019-01-23 13:00:00,60.77,60.78,60.71,60.73,10251.0,54.3247,54.3337,54.2711,54.289,10251.0
2019-01-23 13:05:00,60.73,60.78,60.69,60.78,36334.0,54.289,54.3337,54.2532,54.3337,36334.0
2019-01-23 13:10:00,60.77,60.77,60.73,60.76,13186.0,54.3247,54.3247,54.289,54.3158,13186.0
2019-01-23 13:15:00,60.77,60.83,60.76,60.79,8694.0,54.3247,54.3784,54.3158,54.3426,8694.0
2019-01-23 13:20:00,60.79,60.79,60.79,60.79,1134.0,54.3426,54.3426,54.3426,54.3426,1134.0
2019-01-23 13:25:00,60.8,60.81,60.78,60.78,8236.0,54.3516,54.3605,54.3337,54.3337,8236.0
2019-01-23 13:30:00,60.77,60.81,60.77,60.79,11851.0,54.3247,54.3605,54.3247,54.3426,11851.0
2019-01-23 13:35:00,60.79,60.81,60.79,60.8,5787.0,54.3426,54.3605,54.3426,54.3516,5787.0
2019-01-23 13:40:00,60.8,60.81,60.77,60.8,5334.0,54.3516,54.3605,54.3247,54.3516,5334.0
2019-01-23 13:45:00,60.81,60.82,60.8,60.81,1474.0,54.3605,54.3694,54.3516,54.3605,1474.0
2019-01-23 13:50:00,60.81,60.82,60.78,60.81,11833.0,54.3605,54.3694,54.3337,54.3605,11833.0
2019-01-23 13:55:00,60.81,60.83,60.78,60.8,17909.0,54.3605,54.3784,54.3337,54.3516,17909.0
2019-01-23 14:00:00,60.81,60.88,60.81,60.87,19168.0,54.3605,54.4231,54.3605,54.4141,19168.0
2019-01-23 14:05:00,60.86,60.86,60.83,60.83,4265.0,54.4052,54.4052,54.3784,54.3784,4265.0
2019-01-23 14:10:00,60.83,60.83,60.83,60.83,0.0,54.3784,54.3784,54.3784,54.3784,0.0
2019-01-23 14:15:00,60.81,60.81,60.77,60.78,1950.0,54.3605,54.3605,54.3247,54.3337,1950.0
2019-01-23 14:20:00,60.78,60.82,60.78,60.81,11152.0,54.3337,54.3694,54.3337,54.3605,11152.0
2019-01-23 14:25:00,60.82,60.84,60.8,60.83,9713.0,54.3694,54.3873,54.3516,54.3784,9713.0
2019-01-23 14:30:00,60.83,60.83,60.78,60.81,11637.0,54.3784,54.3784,54.3337,54.3605,11637.0
2019-01-23 14:35:00,60.82,60.83,60.77,60.77,12599.0,54.3694,54.3784,54.3247,54.3247,12599.0
2019-01-23 14:40:00,60.78,60.78,60.74,60.74,9165.0,54.3337,54.3337,54.2979,54.2979,9165.0
2019-01-23 14:45:00,60.73,60.77,60.73,60.77,8686.0,54.289,54.3247,54.289,54.3247,8686.0
2019-01-23 14:50:00,60.77,60.81,60.77,60.78,12332.0,54.3247,54.3605,54.3247,54.3337,12332.0
2019-01-23 14:55:00,60.77,60.8,60.76,60.8,5360.0,54.3247,54.3516,54.3158,54.3516,5360.0
2019-01-23 15:00:00,60.8,60.82,60.79,60.82,7777.0,54.3516,54.3694,54.3426,54.3694,7777.0
2019-01-23 15:05:00,60.83,60.85,60.8,60.83,14125.0,54.3784,54.3963,54.3516,54.3784,14125.0
2019-01-23 15:10:00,60.82,60.86,60.82,60.85,10222.0,54.3694,54.4052,54.3694,54.3963,10222.0
2019-01-23 15:15:00,60.86,60.89,60.85,60.88,21297.0,54.4052,54.432,54.3963,54.4231,21297.0
2019-01-23 15:20:00,60.88,60.92,60.87,60.9,37392.0,54.4231,54.4588,54.4141,54.441,37392.0
2019-01-23 15:25:00,60.91,60.92,60.9,60.92,38146.0,54.4499,54.4588,54.441,54.4588,38146.0
2019-01-23 15:30:00,60.92,60.92,60.89,60.91,28526.0,54.4588,54.4588,54.432,54.4499,28526.0
2019-01-23 15:35:00,60.91,60.94,60.9,60.92,23152.0,54.4499,54.4767,54.441,54.4588,23152.0
2019-01-23 15:40:00,60.93,60.95,60.92,60.93,14841.0,54.4678,54.4857,54.4588,54.4678,14841.0
2019-01-23 15:45:00,60.92,60.96,60.92,60.94,31302.0,54.4588,54.4946,54.4588,54.4767,31302.0
2019-01-23 15:50:00,60.94,60.94,60.89,60.9,38922.0,54.4767,54.4767,54.432,54.441,38922.0
2019-01-23 15:55:00,60.9,60.99,60.9,60.96,196426.0,54.441,54.5214,54.441,54.4946,196426.0
2019-01-24 09:30:00,61.34,61.45,61.33,61.44,73333.0,54.8343,54.9326,54.8254,54.9237,73333.0
2019-01-24 09:35:00,61.44,61.52,61.43,61.45,75720.0,54.9237,54.9952,54.9147,54.9326,75720.0
2019-01-24 09:40:00,61.45,61.45,61.38,61.4,67086.0,54.9326,54.9326,54.87,54.8879,67086.0
2019-01-24 09:45:00,61.41,61.49,61.41,61.45,36222.0,54.8969,54.9684,54.8969,54.9326,36222.0
2019-01-24 09:50:00,61.45,61.47,61.44,61.45,36288.0,54.9326,54.9505,54.9237,54.9326,36288.0
2019-01-24 09:55:00,61.46,61.48,61.42,61.47,29759.0,54.9416,54.9594,54.9058,54.9505,29759.0
2019-01-24 10:00:00,61.46,61.49,61.42,61.48,36672.0,54.9416,54.9684,54.9058,54.9594,36672.0
2019-01-24 10:05:00,61.48,61.52,61.48,61.51,12124.0,54.9594,54.9952,54.9594,54.9863,12124.0
2019-01-24 10:10:00,61.51,61.54,61.5,61.54,19575.0,54.9863,55.0131,54.9773,55.0131,19575.0
2019-01-24 10:15:00,61.54,61.61,61.53,61.61,33021.0,55.0131,55.0757,55.0041,55.0757,33021.0
2019-01-24 10:20:00,61.61,61.62,61.58,61.6,26687.0,55.0757,55.0846,55.0488,55.0667,26687.0
2019-01-24 10:25:00,61.61,61.69,61.59,61.68,40419.0,55.0757,55.1472,55.0578,55.1382,40419.0
2019-01-24 10:30:00,61.68,61.68,61.63,61.64,23257.0,55.1382,55.1382,55.0935,55.1025,23257.0
2019-01-24 10:35:00,61.64,61.64,61.59,61.61,19563.0,55.1025,55.1025,55.0578,55.0757,19563.0
2019-01-24 10:40:00,61.62,61.63,61.59,61.6,23158.0,55.0846,55.0935,55.0578,55.0667,23158.0
2019-01-24 10:45:00,61.59,61.61,61.55,61.55,56356.0,55.0578,55.0757,55.022,55.022,56356.0
2019-01-24 10:50:00,61.56,61.57,61.53,61.56,26448.0,55.031,55.0399,55.0041,55.031,26448.0
2019-01-24 10:55:00,61.56,61.62,61.55,61.61,24574.0,55.031,55.0846,55.022,55.0757,24574.0
2019-01-24 11:00:00,61.61,61.66,61.59,61.66,10855.0,55.0757,55.1204,55.0578,55.1204,10855.0
2019-01-24 11:05:00,61.67,61.67,61.64,61.65,19139.0,55.1293,55.1293,55.1025,55.1114,19139.0
2019-01-24 11:10:00,61.65,61.66,61.56,61.59,29849.0,55.1114,55.1204,55.031,55.0578,29849.0
2019-01-24 11:15:00,61.58,61.67,61.58,61.62,31144.0,55.0488,55.1293,55.0488,55.0846,31144.0
2019-01-24 11:20:00,61.62,61.65,61.6,61.64,21112.0,55.0846,55.1114,55.0667,55.1025,21112.0
2019-01-24 11:25:00,61.64,61.67,61.63,61.67,11139.0,55.1025,55.1293,55.0935,55.1293,11139.0
2019-01-24 11:30:00,61.67,61.68,61.63,61.65,33464.0,55.1293,55.1382,55.0935,55.1114,33464.0
2019-01-24 11:35:00,61.64,61.71,61.63,61.69,33789.0,55.1025,55.165,55.0935,55.1472,33789.0
2019-01-24 11:40:00,61.7,61.71,61.68,61.7,5825.0,55.1561,55.165,55.1382,55.1561,5825.0
2019-01-24 11:45:00,61.71,61.78,61.71,61.76,41092.0,55.165,55.2276,55.165,55.2097,41092.0
2019-01-24 11:50:00,61.74,61.75,61.67,61.71,40837.0,55.1919,55.2008,55.1293,55.165,40837.0
2019-01-24 11:55:00,61.71,61.75,61.7,61.74,31600.0,55.165,55.2008,55.1561,55.1919,31600.0
2019-01-24 12:00:00,61.73,61.75,61.7,61.71,87752.0,55.1829,55.2008,55.1561,55.165,87752.0
2019-01-24 12:05:00,61.71,61.72,61.68,61.7,31805.0,55.165,55.174,55.1382,55.1561,31805.0
2019-01-24 12:10:00,61.69,61.73,61.68,61.69,12700.0,55.1472,55.1829,55.1382,55.1472,12700.0
2019-01-24 12:15:00,61.7,61.74,61.7,61.72,14118.0,55.1561,55.1919,55.1561,55.174,14118.0
2019-01-24 12:20:00,61.73,61.73,61.68,61.69,12841.0,55.1829,55.1829,55.1382,55.1472,12841.0
2019-01-24 12:25:00,61.69,61.7,61.67,61.68,12173.0,55.1472,55.1561,55.1293,55.1382,12173.0
2019-01-24 12:30:00,61.67,61.68,61.65,61.66,17453.0,55.1293,55.1382,55.1114,55.1204,17453.0
2019-01-24 12:35:00,61.65,61.65,61.6,61.62,25109.0,55.1114,55.1114,55.0667,55.0846,25109.0
2019-01-24 12:40:00,61.63,61.64,61.61,61.62,5137.0,55.0935,55.1025,55.0757,55.0846,5137.0
2019-01-24 12:45:00,61.63,61.65,61.62,61.62,23732.0,55.0935,55.1114,55.0846,55.0846,23732.0
2019-01-24 12:50:00,61.61,61.62,61.59,61.61,12100.0,55.0757,55.0846,55.0578,55.0757,12100.0
2019-01-24 12:55:00,61.61,61.61,61.59,61.6,7900.0,55.0757,55.0757,55.0578,55.0667,7900.0
2019-01-24 13:00:00,61.6,61.62,61.53,61.55,24001.0,55.0667,55.0846,55.0041,55.022,24001.0
2019-01-24 13:05:00,61.55,61.57,61.55,61.56,17751.0,55.022,55.0399,55.022,55.031,17751.0
2019-01-24 13:10:00,61.56,61.56,61.49,61.52,22787.0,55.031,55.031,54.9684,54.9952,22787.0
2019-01-24 13:15:00,61.51,61.52,61.48,61.52,7320.0,54.9863,54.9952,54.9594,54.9952,7320.0
2019-01-24 13:20:00,61.52,61.53,61.48,61.48,31200.0,54.9952,55.0041,54.9594,54.9594,31200.0
2019-01-24 13:25:00,61.48,61.5,61.47,61.49,13801.0,54.9594,54.9773,54.9505,54.9684,13801.0
2019-01-24 13:30:00,61.49,61.55,61.49,61.54,20344.0,54.9684,55.022,54.9684,55.0131,20344.0
2019-01-24 13:35:00,61.53,61.55,61.52,61.54,47561.0,55.0041,55.022,54.9952,55.0131,47561.0
2019-01-24 13:40:00,61.54,61.56,61.51,61.51,25294.0,55.0131,55.031,54.9863,54.9863,25294.0
2019-01-24 13:45:00,61.5,61.55,61.49,61.55,33941.0,54.9773,55.022,54.9684,55.022,33941.0
2019-01-24 13:50:00,61.56,61.6,61.56,61.59,17095.0,55.031,55.0667,55.031,55.0578,17095.0
2019-01-24 13:55:00,61.59,61.61,61.57,61.59,16859.0,55.0578,55.0757,55.0399,55.0578,16859.0
2019-01-24 14:00:00,61.6,61.6,61.56,61.58,15206.0,55.0667,55.0667,55.031,55.0488,15206.0
2019-01-24 14:05:00,61.59,61.62,61.59,61.6,20140.0,55.0578,55.0846,55.0578,55.0667,20140.0
2019-01-24 14:10:00,61.6,61.61,61.58,61.59,8171.0,55.0667,55.0757,55.0488,55.0578,8171.0
2019-01-24 14:15:00,61.59,61.61,61.58,61.59,9933.0,55.0578,55.0757,55.0488,55.0578,9933.0
2019-01-24 14:20:00,61.6,61.62,61.59,61.61,33640.0,55.0667,55.0846,55.0578,55.0757,33640.0
2019-01-24 14:25:00,61.61,61.62,61.6,61.62,11338.0,55.0757,55.0846,55.0667,55.0846,11338.0
2019-01-24 14:30:00,61.61,61.64,61.59,61.63,27718.0,55.0757,55.1025,55.0578,55.0935,27718.0
2019-01-24 14:35:00,61.64,61.66,61.63,61.65,41294.0,55.1025,55.1204,55.0935,55.1114,41294.0
2019-01-24 14:40:00,61.65,61.69,61.65,61.69,14855.0,55.1114,55.1472,55.1114,55.1472,14855.0
2019-01-24 14:45:00,61.69,61.7,61.66,61.66,15695.0,55.1472,55.1561,55.1204,55.1204,15695.0
2019-01-24 14:50:00,61.66,61.7,61.66,61.69,23129.0,55.1204,55.1561,55.1204,55.1472,23129.0
2019-01-24 14:55:00,61.69,61.69,61.67,61.68,10638.0,55.1472,55.1472,55.1293,55.1382,10638.0
2019-01-24 15:00:00,61.69,61.7,61.68,61.69,57778.0,55.1472,55.1561,55.1382,55.1472,57778.0
2019-01-24 15:05:00,61.7,61.75,61.69,61.74,40366.0,55.1561,55.2008,55.1472,55.1919,40366.0
2019-01-24 15:10:00,61.74,61.76,61.73,61.73,31504.0,55.1919,55.2097,55.1829,55.1829,31504.0
2019-01-24 15:15:00,61.73,61.75,61.72,61.74,18221.0,55.1829,55.2008,55.174,55.1919,18221.0
2019-01-24 15:20:00,61.74,61.75,61.73,61.75,13526.0,55.1919,55.2008,55.1829,55.2008,13526.0
2019-01-24 15:25:00,61.74,61.75,61.73,61.75,12438.0,55.1919,55.2008,55.1829,55.2008,12438.0
2019-01-24 15:30:00,61.75,61.75,61.72,61.74,22995.0,55.2008,55.2008,55.174,55.1919,22995.0
2019-01-24 15:35:00,61.73,61.77,61.73,61.75,47474.0,55.1829,55.2187,55.1829,55.2008,47474.0
2019-01-24 15:40:00,61.76,61.76,61.72,61.73,47809.0,55.2097,55.2097,55.174,55.1829,47809.0
2019-01-24 15:45:00,61.73,61.73,61.67,61.68,59617.0,55.1829,55.1829,55.1293,55.1382,59617.0
2019-01-24 15:50:00,61.68,61.71,61.67,61.68,96608.0,55.1382,55.165,55.1293,55.1382,96608.0
2019-01-24 15:55:00,61.69,61.72,61.66,61.69,232956.0,55.1472,55.174,55.1204,55.1472,232956.0
2019-01-25 09:30:00,63.18,63.33,63.18,63.3,147391.0,56.4791,56.6132,56.4791,56.5864,147391.0
2019-01-25 09:35:00,63.3,63.31,63.21,63.23,87984.0,56.5864,56.5954,56.506,56.5238,87984.0
2019-01-25 09:40:00,63.23,63.29,63.22,63.27,85967.0,56.5238,56.5775,56.5149,56.5596,85967.0
2019-01-25 09:45:00,63.27,63.37,63.27,63.34,223822.0,56.5596,56.649,56.5596,56.6222,223822.0
2019-01-25 09:50:00,63.34,63.42,63.33,63.37,40812.0,56.6222,56.6937,56.6132,56.649,40812.0
2019-01-25 09:55:00,63.37,63.42,63.35,63.42,53763.0,56.649,56.6937,56.6311,56.6937,53763.0
2019-01-25 10:00:00,63.42,63.42,63.39,63.4,120442.0,56.6937,56.6937,56.6669,56.6758,120442.0
2019-01-25 10:05:00,63.4,63.42,63.39,63.41,175668.0,56.6758,56.6937,56.6669,56.6847,175668.0
2019-01-25 10:10:00,63.4,63.48,63.4,63.48,68333.0,56.6758,56.7473,56.6758,56.7473,68333.0
2019-01-25 10:15:00,63.48,63.48,63.45,63.46,51423.0,56.7473,56.7473,56.7205,56.7294,51423.0
2019-01-25 10:20:00,63.46,63.46,63.42,63.45,64737.0,56.7294,56.7294,56.6937,56.7205,64737.0
2019-01-25 10:25:00,63.45,63.53,63.45,63.51,39730.0,56.7205,56.792,56.7205,56.7741,39730.0
2019-01-25 10:30:00,63.5,63.54,63.46,63.49,38454.0,56.7652,56.801,56.7294,56.7563,38454.0
2019-01-25 10:35:00,63.49,63.55,63.49,63.53,18867.0,56.7563,56.8099,56.7563,56.792,18867.0
2019-01-25 10:40:00,63.53,63.55,63.52,63.55,15661.0,56.792,56.8099,56.7831,56.8099,15661.0
2019-01-25 10:45:00,63.55,63.56,63.54,63.55,44923.0,56.8099,56.8188,56.801,56.8099,44923.0
2019-01-25 10:50:00,63.55,63.55,63.48,63.5,42067.0,56.8099,56.8099,56.7473,56.7652,42067.0
2019-01-25 10:55:00,63.5,63.53,63.49,63.52,29588.0,56.7652,56.792,56.7563,56.7831,29588.0
2019-01-25 11:00:00,63.51,63.53,63.5,63.51,32254.0,56.7741,56.792,56.7652,56.7741,32254.0
2019-01-25 11:05:00,63.5,63.51,63.47,63.48,32477.0,56.7652,56.7741,56.7384,56.7473,32477.0
2019-01-25 11:10:00,63.48,63.48,63.44,63.45,21696.0,56.7473,56.7473,56.7116,56.7205,21696.0
2019-01-25 11:15:00,63.45,63.45,63.42,63.44,19645.0,56.7205,56.7205,56.6937,56.7116,19645.0
2019-01-25 11:20:00,63.44,63.44,63.36,63.37,85307.0,56.7116,56.7116,56.64,56.649,85307.0
2019-01-25 11:25:00,63.38,63.42,63.37,63.42,23393.0,56.6579,56.6937,56.649,56.6937,23393.0
2019-01-25 11:30:00,63.42,63.44,63.41,63.44,9057.0,56.6937,56.7116,56.6847,56.7116,9057.0
2019-01-25 11:35:00,63.44,63.44,63.42,63.44,25134.0,56.7116,56.7116,56.6937,56.7116,25134.0
2019-01-25 11:40:00,63.44,63.48,63.44,63.48,14896.0,56.7116,56.7473,56.7116,56.7473,14896.0
2019-01-25 11:45:00,63.48,63.48,63.46,63.46,37382.0,56.7473,56.7473,56.7294,56.7294,37382.0
2019-01-25 11:50:00,63.46,63.5,63.46,63.5,12558.0,56.7294,56.7652,56.7294,56.7652,12558.0
2019-01-25 11:55:00,63.5,63.51,63.49,63.51,16058.0,56.7652,56.7741,56.7563,56.7741,16058.0
2019-01-25 12:00:00,63.51,63.51,63.45,63.46,67467.0,56.7741,56.7741,56.7205,56.7294,67467.0
2019-01-25 12:05:00,63.46,63.48,63.45,63.46,33745.0,56.7294,56.7473,56.7205,56.7294,33745.0
2019-01-25 12:10:00,63.47,63.47,63.45,63.46,14255.0,56.7384,56.7384,56.7205,56.7294,14255.0
2019-01-25 12:15:00,63.46,63.46,63.45,63.46,2355.0,56.7294,56.7294,56.7205,56.7294,2355.0
2019-01-25 12:20:00,63.46,63.51,63.45,63.51,14382.0,56.7294,56.7741,56.7205,56.7741,14382.0
2019-01-25 12:25:00,63.51,63.54,63.51,63.52,47978.0,56.7741,56.801,56.7741,56.7831,47978.0
2019-01-25 12:30:00,63.52,63.52,63.47,63.49,36952.0,56.7831,56.7831,56.7384,56.7563,36952.0
2019-01-25 12:35:00,63.49,63.51,63.49,63.5,12868.0,56.7563,56.7741,56.7563,56.7652,12868.0
2019-01-25 12:40:00,63.51,63.51,63.46,63.46,28369.0,56.7741,56.7741,56.7294,56.7294,28369.0
2019-01-25 12:45:00,63.47,63.47,63.38,63.39,69393.0,56.7384,56.7384,56.6579,56.6669,69393.0
2019-01-25 12:50:00,63.39,63.41,63.36,63.4,115112.0,56.6669,56.6847,56.64,56.6758,115112.0
2019-01-25 12:55:00,63.39,63.44,63.38,63.44,39587.0,56.6669,56.7116,56.6579,56.7116,39587.0
2019-01-25 13:00:00,63.44,63.47,63.43,63.44,48330.0,56.7116,56.7384,56.7026,56.7116,48330.0
2019-01-25 13:05:00,63.43,63.46,63.43,63.44,38791.0,56.7026,56.7294,56.7026,56.7116,38791.0
2019-01-25 13:10:00,63.44,63.44,63.41,63.44,34500.0,56.7116,56.7116,56.6847,56.7116,34500.0
2019-01-25 13:15:00,63.43,63.45,63.41,63.43,32676.0,56.7026,56.7205,56.6847,56.7026,32676.0
2019-01-25 13:20:00,63.43,63.48,63.42,63.47,26441.0,56.7026,56.7473,56.6937,56.7384,26441.0
2019-01-25 13:25:00,63.48,63.48,63.45,63.48,46554.0,56.7473,56.7473,56.7205,56.7473,46554.0
2019-01-25 13:30:00,63.48,63.48,63.45,63.46,15606.0,56.7473,56.7473,56.7205,56.7294,15606.0
2019-01-25 13:35:00,63.46,63.47,63.44,63.46,32565.0,56.7294,56.7384,56.7116,56.7294,32565.0
2019-01-25 13:40:00,63.47,63.5,63.47,63.49,26972.0,56.7384,56.7652,56.7384,56.7563,26972.0
2019-01-25 13:45:00,63.5,63.5,63.47,63.48,21006.0,56.7652,56.7652,56.7384,56.7473,21006.0
2019-01-25 13:50:00,63.49,63.5,63.47,63.5,8685.0,56.7563,56.7652,56.7384,56.7652,8685.0
2019-01-25 13:55:00,63.5,63.5,63.47,63.5,12407.0,56.7652,56.7652,56.7384,56.7652,12407.0
2019-01-25 14:00:00,63.5,63.5,63.46,63.48,36448.0,56.7652,56.7652,56.7294,56.7473,36448.0
2019-01-25 14:05:00,63.49,63.52,63.48,63.51,13593.0,56.7563,56.7831,56.7473,56.7741,13593.0
2019-01-25 14:10:00,63.5,63.51,63.48,63.49,35810.0,56.7652,56.7741,56.7473,56.7563,35810.0
2019-01-25 14:15:00,63.49,63.51,63.47,63.48,15524.0,56.7563,56.7741,56.7384,56.7473,15524.0
2019-01-25 14:20:00,63.49,63.49,63.41,63.44,45688.0,56.7563,56.7563,56.6847,56.7116,45688.0
2019-01-25 14:25:00,63.44,63.44,63.41,63.42,64561.0,56.7116,56.7116,56.6847,56.6937,64561.0
2019-01-25 14:30:00,63.42,63.44,63.42,63.43,41380.0,56.6937,56.7116,56.6937,56.7026,41380.0
2019-01-25 14:35:00,63.43,63.47,63.42,63.46,19834.0,56.7026,56.7384,56.6937,56.7294,19834.0
2019-01-25 14:40:00,63.46,63.47,63.44,63.47,40735.0,56.7294,56.7384,56.7116,56.7384,40735.0
2019-01-25 14:45:00,63.46,63.47,63.45,63.45,21718.0,56.7294,56.7384,56.7205,56.7205,21718.0
2019-01-25 14:50:00,63.44,63.45,63.44,63.44,36746.0,56.7116,56.7205,56.7116,56.7116,36746.0
2019-01-25 14:55:00,63.43,63.46,63.42,63.43,38984.0,56.7026,56.7294,56.6937,56.7026,38984.0
2019-01-25 15:00:00,63.43,63.46,63.41,63.45,59376.0,56.7026,56.7294,56.6847,56.7205,59376.0
2019-01-25 15:05:00,63.45,63.46,63.44,63.45,21081.0,56.7205,56.7294,56.7116,56.7205,21081.0
2019-01-25 15:10:00,63.45,63.47,63.45,63.47,34070.0,56.7205,56.7384,56.7205,56.7384,34070.0
2019-01-25 15:15:00,63.47,63.49,63.46,63.48,19651.0,56.7384,56.7563,56.7294,56.7473,19651.0
2019-01-25 15:20:00,63.48,63.49,63.46,63.47,24028.0,56.7473,56.7563,56.7294,56.7384,24028.0
2019-01-25 15:25:00,63.47,63.48,63.43,63.44,27219.0,56.7384,56.7473,56.7026,56.7116,27219.0
2019-01-25 15:30:00,63.44,63.45,63.39,63.42,102312.0,56.7116,56.7205,56.6669,56.6937,102312.0
2019-01-25 15:35:00,63.42,63.48,63.41,63.47,46824.0,56.6937,56.7473,56.6847,56.7384,46824.0
2019-01-25 15:40:00,63.47,63.54,63.47,63.52,104115.0,56.7384,56.801,56.7384,56.7831,104115.0
2019-01-25 15:45:00,63.52,63.53,63.49,63.52,50017.0,56.7831,56.792,56.7563,56.7831,50017.0
2019-01-25 15:50:00,63.52,63.52,63.47,63.48,98984.0,56.7831,56.7831,56.7384,56.7473,98984.0
2019-01-25 15:55:00,63.48,63.54,63.44,63.47,450098.0,56.7473,56.801,56.7116,56.7384,450098.0
2019-01-28 09:30:00,62.64,62.75,62.62,62.66,75500.0,55.9964,56.0947,55.9785,56.0143,75500.0
2019-01-28 09:35:00,62.65,62.69,62.64,62.66,62554.0,56.0054,56.0411,55.9964,56.0143,62554.0
2019-01-28 09:40:00,62.65,62.69,62.61,62.68,37936.0,56.0054,56.0411,55.9696,56.0322,37936.0
2019-01-28 09:45:00,62.68,62.69,62.63,62.63,67565.0,56.0322,56.0411,55.9875,55.9875,67565.0
2019-01-28 09:50:00,62.62,62.63,62.52,62.61,54340.0,55.9785,55.9875,55.8891,55.9696,54340.0
2019-01-28 09:55:00,62.61,62.67,62.6,62.66,37375.0,55.9696,56.0232,55.9607,56.0143,37375.0
2019-01-28 10:00:00,62.66,62.67,62.61,62.63,66835.0,56.0143,56.0232,55.9696,55.9875,66835.0
2019-01-28 10:05:00,62.63,62.75,62.63,62.75,63048.0,55.9875,56.0947,55.9875,56.0947,63048.0
2019-01-28 10:10:00,62.75,62.76,62.72,62.72,64052.0,56.0947,56.1037,56.0679,56.0679,64052.0
2019-01-28 10:15:00,62.72,62.77,62.71,62.77,52447.0,56.0679,56.1126,56.059,56.1126,52447.0
2019-01-28 10:20:00,62.77,62.8,62.76,62.79,63809.0,56.1126,56.1394,56.1037,56.1305,63809.0
2019-01-28 10:25:00,62.79,62.83,62.77,62.81,41558.0,56.1305,56.1663,56.1126,56.1484,41558.0
2019-01-28 10:30:00,62.8,62.84,62.79,62.81,33461.0,56.1394,56.1752,56.1305,56.1484,33461.0
2019-01-28 10:35:00,62.82,62.83,62.77,62.77,55525.0,56.1573,56.1663,56.1126,56.1126,55525.0
2019-01-28 10:40:00,62.78,62.83,62.77,62.83,30428.0,56.1216,56.1663,56.1126,56.1663,30428.0
2019-01-28 10:45:00,62.83,62.83,62.79,62.8,31078.0,56.1663,56.1663,56.1305,56.1394,31078.0
2019-01-28 10:50:00,62.79,62.83,62.77,62.83,29968.0,56.1305,56.1663,56.1126,56.1663,29968.0
2019-01-28 10:55:00,62.82,62.82,62.77,62.78,27230.0,56.1573,56.1573,56.1126,56.1216,27230.0
2019-01-28 11:00:00,62.78,62.78,62.72,62.72,50664.0,56.1216,56.1216,56.0679,56.0679,50664.0
2019-01-28 11:05:00,62.72,62.78,62.71,62.77,48059.0,56.0679,56.1216,56.059,56.1126,48059.0
2019-01-28 11:10:00,62.77,62.84,62.77,62.83,85159.0,56.1126,56.1752,56.1126,56.1663,85159.0
2019-01-28 11:15:00,62.83,62.83,62.77,62.8,27743.0,56.1663,56.1663,56.1126,56.1394,27743.0
2019-01-28 11:20:00,62.8,62.84,62.79,62.82,22174.0,56.1394,56.1752,56.1305,56.1573,22174.0
2019-01-28 11:25:00,62.82,62.84,62.81,62.81,21707.0,56.1573,56.1752,56.1484,56.1484,21707.0
2019-01-28 11:30:00,62.82,62.85,62.79,62.81,21679.0,56.1573,56.1841,56.1305,56.1484,21679.0
2019-01-28 11:35:00,62.8,62.8,62.75,62.76,21320.0,56.1394,56.1394,56.0947,56.1037,21320.0
2019-01-28 11:40:00,62.75,62.76,62.74,62.75,7426.0,56.0947,56.1037,56.0858,56.0947,7426.0
2019-01-28 11:45:00,62.75,62.76,62.67,62.7,48070.0,56.0947,56.1037,56.0232,56.05,48070.0
2019-01-28 11:50:00,62.7,62.71,62.65,62.67,41021.0,56.05,56.059,56.0054,56.0232,41021.0
2019-01-28 11:55:00,62.67,62.69,62.64,62.64,39621.0,56.0232,56.0411,55.9964,55.9964,39621.0
2019-01-28 12:00:00,62.63,62.67,62.61,62.66,47119.0,55.9875,56.0232,55.9696,56.0143,47119.0
2019-01-28 12:05:00,62.66,62.71,62.66,62.71,20008.0,56.0143,56.059,56.0143,56.059,20008.0
2019-01-28 12:10:00,62.71,62.72,62.69,62.71,19724.0,56.059,56.0679,56.0411,56.059,19724.0
2019-01-28 12:15:00,62.72,62.74,62.72,62.74,18352.0,56.0679,56.0858,56.0679,56.0858,18352.0
2019-01-28 12:20:00,62.73,62.77,62.73,62.76,18604.0,56.0769,56.1126,56.0769,56.1037,18604.0
2019-01-28 12:25:00,62.76,62.77,62.74,62.76,44095.0,56.1037,56.1126,56.0858,56.1037,44095.0
2019-01-28 12:30:00,62.77,62.77,62.76,62.77,11833.0,56.1126,56.1126,56.1037,56.1126,11833.0
2019-01-28 12:35:00,62.76,62.77,62.74,62.76,14827.0,56.1037,56.1126,56.0858,56.1037,14827.0
2019-01-28 12:40:00,62.76,62.79,62.76,62.76,28348.0,56.1037,56.1305,56.1037,56.1037,28348.0
2019-01-28 12:45:00,62.76,62.78,62.76,62.77,19136.0,56.1037,56.1216,56.1037,56.1126,19136.0
2019-01-28 12:50:00,62.77,62.77,62.73,62.77,10558.0,56.1126,56.1126,56.0769,56.1126,10558.0
2019-01-28 12:55:00,62.78,62.78,62.73,62.74,17911.0,56.1216,56.1216,56.0769,56.0858,17911.0
2019-01-28 13:00:00,62.74,62.76,62.72,62.75,23042.0,56.0858,56.1037,56.0679,56.0947,23042.0
2019-01-28 13:05:00,62.76,62.8,62.75,62.8,16243.0,56.1037,56.1394,56.0947,56.1394,16243.0
2019-01-28 13:10:00,62.8,62.81,62.8,62.8,25200.0,56.1394,56.1484,56.1394,56.1394,25200.0
2019-01-28 13:15:00,62.8,62.81,62.79,62.8,19551.0,56.1394,56.1484,56.1305,56.1394,19551.0
2019-01-28 13:20:00,62.8,62.84,62.79,62.82,47516.0,56.1394,56.1752,56.1305,56.1573,47516.0
2019-01-28 13:25:00,62.82,62.84,62.78,62.78,38866.0,56.1573,56.1752,56.1216,56.1216,38866.0
2019-01-28 13:30:00,62.8,62.86,62.8,62.86,21469.0,56.1394,56.1931,56.1394,56.1931,21469.0
2019-01-28 13:35:00,62.86,62.87,62.84,62.86,18008.0,56.1931,56.202,56.1752,56.1931,18008.0
2019-01-28 13:40:00,62.86,62.87,62.85,62.87,7479.0,56.1931,56.202,56.1841,56.202,7479.0
2019-01-28 13:45:00,62.87,62.88,62.87,62.88,4068.0,56.202,56.211,56.202,56.211,4068.0
2019-01-28 13:50:00,62.88,62.89,62.87,62.88,42469.0,56.211,56.2199,56.202,56.211,42469.0
2019-01-28 13:55:00,62.88,62.9,62.88,62.9,21160.0,56.211,56.2288,56.211,56.2288,21160.0
2019-01-28 14:00:00,62.9,62.91,62.85,62.85,46159.0,56.2288,56.2378,56.1841,56.1841,46159.0
2019-01-28 14:05:00,62.85,62.86,62.84,62.85,9869.0,56.1841,56.1931,56.1752,56.1841,9869.0
2019-01-28 14:10:00,62.85,62.87,62.85,62.86,18384.0,56.1841,56.202,56.1841,56.1931,18384.0
2019-01-28 14:15:00,62.86,62.86,62.85,62.85,13303.0,56.1931,56.1931,56.1841,56.1841,13303.0
2019-01-28 14:20:00,62.85,62.86,62.82,62.83,25837.0,56.1841,56.1931,56.1573,56.1663,25837.0
2019-01-28 14:25:00,62.82,62.85,62.82,62.83,61217.0,56.1573,56.1841,56.1573,56.1663,61217.0
2019-01-28 14:30:00,62.83,62.87,62.83,62.84,54575.0,56.1663,56.202,56.1663,56.1752,54575.0
2019-01-28 14:35:00,62.83,62.83,62.8,62.81,40057.0,56.1663,56.1663,56.1394,56.1484,40057.0
2019-01-28 14:40:00,62.81,62.82,62.79,62.8,43655.0,56.1484,56.1573,56.1305,56.1394,43655.0
2019-01-28 14:45:00,62.8,62.84,62.8,62.84,29738.0,56.1394,56.1752,56.1394,56.1752,29738.0
2019-01-28 14:50:00,62.84,62.9,62.83,62.86,107834.0,56.1752,56.2288,56.1663,56.1931,107834.0
2019-01-28 14:55:00,62.87,62.88,62.85,62.86,40435.0,56.202,56.211,56.1841,56.1931,40435.0
2019-01-28 15:00:00,62.87,62.87,62.8,62.8,63159.0,56.202,56.202,56.1394,56.1394,63159.0
2019-01-28 15:05:00,62.8,62.81,62.76,62.77,43128.0,56.1394,56.1484,56.1037,56.1126,43128.0
2019-01-28 15:10:00,62.77,62.86,62.77,62.85,43188.0,56.1126,56.1931,56.1126,56.1841,43188.0
2019-01-28 15:15:00,62.85,62.86,62.83,62.84,77577.0,56.1841,56.1931,56.1663,56.1752,77577.0
2019-01-28 15:20:00,62.85,62.89,62.83,62.84,52765.0,56.1841,56.2199,56.1663,56.1752,52765.0
2019-01-28 15:25:00,62.84,62.84,62.79,62.82,44786.0,56.1752,56.1752,56.1305,56.1573,44786.0
2019-01-28 15:30:00,62.81,62.84,62.8,62.84,27818.0,56.1484,56.1752,56.1394,56.1752,27818.0
2019-01-28 15:35:00,62.84,62.85,62.82,62.85,34910.0,56.1752,56.1841,56.1573,56.1841,34910.0
2019-01-28 15:40:00,62.84,62.86,62.83,62.83,40060.0,56.1752,56.1931,56.1663,56.1663,40060.0
2019-01-28 15:45:00,62.83,62.88,62.83,62.86,78912.0,56.1663,56.211,56.1663,56.1931,78912.0
2019-01-28 15:50:00,62.85,62.88,62.85,62.87,38740.0,56.1841,56.211,56.1841,56.202,38740.0
2019-01-28 15:55:00,62.88,62.94,62.87,62.93,235351.0,56.211,56.2646,56.202,56.2557,235351.0
2019-01-29 09:30:00,63.43,63.48,63.39,63.43,106676.0,56.7026,56.7473,56.6669,56.7026,106676.0
2019-01-29 09:35:00,63.43,63.44,63.35,63.36,52903.0,56.7026,56.7116,56.6311,56.64,52903.0
2019-01-29 09:40:00,63.35,63.37,63.32,63.35,64535.0,56.6311,56.649,56.6043,56.6311,64535.0
2019-01-29 09:45:00,63.34,63.44,63.34,63.42,45910.0,56.6222,56.7116,56.6222,56.6937,45910.0
2019-01-29 09:50:00,63.42,63.44,63.4,63.41,28263.0,56.6937,56.7116,56.6758,56.6847,28263.0
2019-01-29 09:55:00,63.41,63.44,63.4,63.4,26808.0,56.6847,56.7116,56.6758,56.6758,26808.0
2019-01-29 10:00:00,63.4,63.48,63.4,63.43,39055.0,56.6758,56.7473,56.6758,56.7026,39055.0
2019-01-29 10:05:00,63.43,63.44,63.31,63.32,84497.0,56.7026,56.7116,56.5954,56.6043,84497.0
2019-01-29 10:10:00,63.32,63.33,63.28,63.3,24685.0,56.6043,56.6132,56.5685,56.5864,24685.0
2019-01-29 10:15:00,63.29,63.31,63.27,63.3,64401.0,56.5775,56.5954,56.5596,56.5864,64401.0
2019-01-29 10:20:00,63.3,63.3,63.26,63.28,22047.0,56.5864,56.5864,56.5507,56.5685,22047.0
2019-01-29 10:25:00,63.28,63.41,63.27,63.41,34797.0,56.5685,56.6847,56.5596,56.6847,34797.0
2019-01-29 10:30:00,63.42,63.42,63.32,63.33,31726.0,56.6937,56.6937,56.6043,56.6132,31726.0
2019-01-29 10:35:00,63.33,63.34,63.29,63.31,30321.0,56.6132,56.6222,56.5775,56.5954,30321.0
2019-01-29 10:40:00,63.3,63.31,63.27,63.29,80463.0,56.5864,56.5954,56.5596,56.5775,80463.0
2019-01-29 10:45:00,63.3,63.3,63.23,63.24,25215.0,56.5864,56.5864,56.5238,56.5328,25215.0
2019-01-29 10:50:00,63.24,63.24,63.17,63.19,86912.0,56.5328,56.5328,56.4702,56.4881,86912.0
2019-01-29 10:55:00,63.18,63.19,63.08,63.12,102592.0,56.4791,56.4881,56.3897,56.4255,102592.0
2019-01-29 11:00:00,63.12,63.15,63.11,63.13,40193.0,56.4255,56.4523,56.4166,56.4344,40193.0
2019-01-29 11:05:00,63.13,63.18,63.11,63.17,53282.0,56.4344,56.4791,56.4166,56.4702,53282.0
2019-01-29 11:10:00,63.17,63.19,63.16,63.19,22754.0,56.4702,56.4881,56.4613,56.4881,22754.0
2019-01-29 11:15:00,63.2,63.23,63.19,63.22,20335.0,56.497,56.5238,56.4881,56.5149,20335.0
2019-01-29 11:20:00,63.22,63.23,63.18,63.18,16572.0,56.5149,56.5238,56.4791,56.4791,16572.0
2019-01-29 11:25:00,63.18,63.23,63.17,63.22,24354.0,56.4791,56.5238,56.4702,56.5149,24354.0
2019-01-29 11:30:00,63.22,63.26,63.22,63.25,16742.0,56.5149,56.5507,56.5149,56.5417,16742.0
2019-01-29 11:35:00,63.25,63.27,63.25,63.27,5503.0,56.5417,56.5596,56.5417,56.5596,5503.0
2019-01-29 11:40:00,63.26,63.26,63.24,63.26,16010.0,56.5507,56.5507,56.5328,56.5507,16010.0
2019-01-29 11:45:00,63.26,63.28,63.24,63.25,13714.0,56.5507,56.5685,56.5328,56.5417,13714.0
2019-01-29 11:50:00,63.25,63.26,63.24,63.25,13320.0,56.5417,56.5507,56.5328,56.5417,13320.0
2019-01-29 11:55:00,63.25,63.25,63.22,63.22,13897.0,56.5417,56.5417,56.5149,56.5149,13897.0
2019-01-29 12:00:00,63.22,63.23,63.18,63.19,33632.0,56.5149,56.5238,56.4791,56.4881,33632.0
2019-01-29 12:05:00,63.19,63.2,63.16,63.17,59393.0,56.4881,56.497,56.4613,56.4702,59393.0
2019-01-29 12:10:00,63.18,63.23,63.17,63.22,41153.0,56.4791,56.5238,56.4702,56.5149,41153.0
2019-01-29 12:15:00,63.22,63.25,63.21,63.24,38994.0,56.5149,56.5417,56.506,56.5328,38994.0
2019-01-29 12:20:00,63.23,63.26,63.22,63.23,56251.0,56.5238,56.5507,56.5149,56.5238,56251.0
2019-01-29 12:25:00,63.23,63.23,63.18,63.2,33251.0,56.5238,56.5238,56.4791,56.497,33251.0
2019-01-29 12:30:00,63.19,63.19,63.14,63.16,56402.0,56.4881,56.4881,56.4434,56.4613,56402.0
2019-01-29 12:35:00,63.15,63.15,63.1,63.12,40537.0,56.4523,56.4523,56.4076,56.4255,40537.0
2019-01-29 12:40:00,63.12,63.13,63.09,63.1,41338.0,56.4255,56.4344,56.3987,56.4076,41338.0
2019-01-29 12:45:00,63.09,63.1,63.08,63.08,29890.0,56.3987,56.4076,56.3897,56.3897,29890.0
2019-01-29 12:50:00,63.08,63.12,63.07,63.09,47453.0,56.3897,56.4255,56.3808,56.3987,47453.0
2019-01-29 12:55:00,63.1,63.11,63.08,63.09,34411.0,56.4076,56.4166,56.3897,56.3987,34411.0
2019-01-29 13:00:00,63.09,63.09,63.05,63.05,38448.0,56.3987,56.3987,56.3629,56.3629,38448.0
2019-01-29 13:05:00,63.06,63.08,63.05,63.08,27717.0,56.3719,56.3897,56.3629,56.3897,27717.0
2019-01-29 13:10:00,63.09,63.1,63.06,63.07,40591.0,56.3987,56.4076,56.3719,56.3808,40591.0
2019-01-29 13:15:00,63.06,63.09,63.06,63.09,35353.0,56.3719,56.3987,56.3719,56.3987,35353.0
2019-01-29 13:20:00,63.09,63.1,63.07,63.07,50066.0,56.3987,56.4076,56.3808,56.3808,50066.0
2019-01-29 13:25:00,63.07,63.08,63.06,63.08,34961.0,56.3808,56.3897,56.3719,56.3897,34961.0
2019-01-29 13:30:00,63.08,63.1,63.08,63.09,9926.0,56.3897,56.4076,56.3897,56.3987,9926.0
2019-01-29 13:35:00,63.09,63.09,63.07,63.08,9269.0,56.3987,56.3987,56.3808,56.3897,9269.0
2019-01-29 13:40:00,63.08,63.12,63.06,63.12,30934.0,56.3897,56.4255,56.3719,56.4255,30934.0
2019-01-29 13:45:00,63.12,63.14,63.12,63.13,27965.0,56.4255,56.4434,56.4255,56.4344,27965.0
2019-01-29 13:50:00,63.13,63.16,63.13,63.14,19718.0,56.4344,56.4613,56.4344,56.4434,19718.0
2019-01-29 13:55:00,63.14,63.17,63.14,63.16,23359.0,56.4434,56.4702,56.4434,56.4613,23359.0
2019-01-29 14:00:00,63.16,63.17,63.15,63.16,8588.0,56.4613,56.4702,56.4523,56.4613,8588.0
2019-01-29 14:05:00,63.16,63.18,63.16,63.18,10355.0,56.4613,56.4791,56.4613,56.4791,10355.0
2019-01-29 14:10:00,63.18,63.19,63.17,63.18,9442.0,56.4791,56.4881,56.4702,56.4791,9442.0
2019-01-29 14:15:00,63.18,63.18,63.14,63.15,5275.0,56.4791,56.4791,56.4434,56.4523,5275.0
2019-01-29 14:20:00,63.14,63.14,63.13,63.13,5085.0,56.4434,56.4434,56.4344,56.4344,5085.0
2019-01-29 14:25:00,63.13,63.14,63.11,63.12,6700.0,56.4344,56.4434,56.4166,56.4255,6700.0
2019-01-29 14:30:00,63.13,63.17,63.12,63.17,10336.0,56.4344,56.4702,56.4255,56.4702,10336.0
2019-01-29 14:35:00,63.18,63.18,63.16,63.18,6118.0,56.4791,56.4791,56.4613,56.4791,6118.0
2019-01-29 14:40:00,63.17,63.19,63.17,63.17,2867.0,56.4702,56.4881,56.4702,56.4702,2867.0
2019-01-29 14:45:00,63.18,63.18,63.14,63.15,11369.0,56.4791,56.4791,56.4434,56.4523,11369.0
2019-01-29 14:50:00,63.14,63.15,63.13,63.13,7388.0,56.4434,56.4523,56.4344,56.4344,7388.0
2019-01-29 14:55:00,63.13,63.14,63.1,63.12,57455.0,56.4344,56.4434,56.4076,56.4255,57455.0
2019-01-29 15:00:00,63.11,63.13,63.09,63.12,11156.0,56.4166,56.4344,56.3987,56.4255,11156.0
2019-01-29 15:05:00,63.13,63.18,63.12,63.16,10464.0,56.4344,56.4791,56.4255,56.4613,10464.0
2019-01-29 15:10:00,63.15,63.2,63.15,63.2,13486.0,56.4523,56.497,56.4523,56.497,13486.0
2019-01-29 15:15:00,63.2,63.23,63.2,63.23,17776.0,56.497,56.5238,56.497,56.5238,17776.0
2019-01-29 15:20:00,63.24,63.26,63.23,63.25,26703.0,56.5328,56.5507,56.5238,56.5417,26703.0
2019-01-29 15:25:00,63.25,63.27,63.24,63.25,19724.0,56.5417,56.5596,56.5328,56.5417,19724.0
2019-01-29 15:30:00,63.24,63.27,63.23,63.25,29498.0,56.5328,56.5596,56.5238,56.5417,29498.0
2019-01-29 15:35:00,63.25,63.26,63.21,63.24,46646.0,56.5417,56.5507,56.506,56.5328,46646.0
2019-01-29 15:40:00,63.25,63.27,63.24,63.27,22844.0,56.5417,56.5596,56.5328,56.5596,22844.0
2019-01-29 15:45:00,63.27,63.27,63.2,63.23,31879.0,56.5596,56.5596,56.497,56.5238,31879.0
2019-01-29 15:50:00,63.22,63.22,63.17,63.19,48305.0,56.5149,56.5149,56.4702,56.4881,48305.0
2019-01-29 15:55:00,63.2,63.24,63.18,63.24,84443.0,56.497,56.5328,56.4791,56.5328,84443.0
2019-01-30 09:30:00,64.27,64.34,64.27,64.32,42095.0,57.4535,57.5161,57.4535,57.4982,42095.0
2019-01-30 09:35:00,64.32,64.33,64.2,64.29,209729.0,57.4982,57.5072,57.391,57.4714,209729.0
2019-01-30 09:40:00,64.3,64.3,64.17,64.18,15723.0,57.4804,57.4804,57.3641,57.3731,15723.0
2019-01-30 09:45:00,64.19,64.2,64.11,64.12,83617.0,57.382,57.391,57.3105,57.3194,83617.0
2019-01-30 09:50:00,64.13,64.15,64.08,64.1,175239.0,57.3284,57.3463,57.2837,57.3016,175239.0
2019-01-30 09:55:00,64.11,64.13,64.03,64.04,30620.0,57.3105,57.3284,57.239,57.2479,30620.0
2019-01-30 10:00:00,64.05,64.05,63.99,64.0,50708.0,57.2569,57.2569,57.2032,57.2122,50708.0
2019-01-30 10:05:00,63.99,64.01,63.99,64.01,30520.0,57.2032,57.2211,57.2032,57.2211,30520.0
2019-01-30 10:10:00,64.01,64.05,63.99,64.05,29711.0,57.2211,57.2569,57.2032,57.2569,29711.0
2019-01-30 10:15:00,64.06,64.07,64.03,64.05,92503.0,57.2658,57.2747,57.239,57.2569,92503.0
2019-01-30 10:20:00,64.04,64.08,64.03,64.07,55655.0,57.2479,57.2837,57.239,57.2747,55655.0
2019-01-30 10:25:00,64.08,64.1,64.07,64.09,11093.0,57.2837,57.3016,57.2747,57.2926,11093.0
2019-01-30 10:30:00,64.09,64.13,64.08,64.12,43861.0,57.2926,57.3284,57.2837,57.3194,43861.0
2019-01-30 10:35:00,64.12,64.15,64.1,64.14,20266.0,57.3194,57.3463,57.3016,57.3373,20266.0
2019-01-30 10:40:00,64.15,64.2,64.13,64.2,43960.0,57.3463,57.391,57.3284,57.391,43960.0
2019-01-30 10:45:00,64.2,64.21,64.18,64.19,67594.0,57.391,57.3999,57.3731,57.382,67594.0
2019-01-30 10:50:00,64.18,64.19,64.14,64.15,45252.0,57.3731,57.382,57.3373,57.3463,45252.0
2019-01-30 10:55:00,64.16,64.19,64.15,64.19,74970.0,57.3552,57.382,57.3463,57.382,74970.0
2019-01-30 11:00:00,64.19,64.24,64.17,64.19,30350.0,57.382,57.4267,57.3641,57.382,30350.0
2019-01-30 11:05:00,64.2,64.22,64.18,64.2,132996.0,57.391,57.4088,57.3731,57.391,132996.0
2019-01-30 11:10:00,64.2,64.24,64.18,64.24,56329.0,57.391,57.4267,57.3731,57.4267,56329.0
2019-01-30 11:15:00,64.24,64.28,64.24,64.27,36326.0,57.4267,57.4625,57.4267,57.4535,36326.0
2019-01-30 11:20:00,64.27,64.29,64.24,64.25,29087.0,57.4535,57.4714,57.4267,57.4357,29087.0
2019-01-30 11:25:00,64.25,64.26,64.23,64.26,66666.0,57.4357,57.4446,57.4178,57.4446,66666.0
2019-01-30 11:30:00,64.26,64.27,64.23,64.27,38557.0,57.4446,57.4535,57.4178,57.4535,38557.0
2019-01-30 11:35:00,64.27,64.28,64.24,64.25,10049.0,57.4535,57.4625,57.4267,57.4357,10049.0
2019-01-30 11:40:00,64.25,64.3,64.25,64.29,20451.0,57.4357,57.4804,57.4357,57.4714,20451.0
2019-01-30 11:45:00,64.3,64.31,64.28,64.3,19282.0,57.4804,57.4893,57.4625,57.4804,19282.0
2019-01-30 11:50:00,64.3,64.3,64.28,64.3,20592.0,57.4804,57.4804,57.4625,57.4804,20592.0
2019-01-30 11:55:00,64.3,64.36,64.3,64.36,75474.0,57.4804,57.534,57.4804,57.534,75474.0
2019-01-30 12:00:00,64.36,64.4,64.36,64.37,71772.0,57.534,57.5697,57.534,57.5429,71772.0
2019-01-30 12:05:00,64.37,64.4,64.36,64.39,36253.0,57.5429,57.5697,57.534,57.5608,36253.0
2019-01-30 12:10:00,64.41,64.43,64.4,64.41,71426.0,57.5787,57.5966,57.5697,57.5787,71426.0
2019-01-30 12:15:00,64.41,64.41,64.38,64.41,17250.0,57.5787,57.5787,57.5519,57.5787,17250.0
2019-01-30 12:20:00,64.4,64.44,64.39,64.39,16269.0,57.5697,57.6055,57.5608,57.5608,16269.0
2019-01-30 12:25:00,64.39,64.39,64.37,64.37,14643.0,57.5608,57.5608,57.5429,57.5429,14643.0
2019-01-30 12:30:00,64.37,64.38,64.36,64.37,9946.0,57.5429,57.5519,57.534,57.5429,9946.0
2019-01-30 12:35:00,64.37,64.4,64.37,64.38,37314.0,57.5429,57.5697,57.5429,57.5519,37314.0
2019-01-30 12:40:00,64.37,64.37,64.35,64.36,21568.0,57.5429,57.5429,57.525,57.534,21568.0
2019-01-30 12:45:00,64.36,64.4,64.35,64.39,53001.0,57.534,57.5697,57.525,57.5608,53001.0
2019-01-30 12:50:00,64.39,64.43,64.39,64.42,27578.0,57.5608,57.5966,57.5608,57.5876,27578.0
2019-01-30 12:55:00,64.42,64.44,64.39,64.44,49405.0,57.5876,57.6055,57.5608,57.6055,49405.0
2019-01-30 13:00:00,64.43,64.44,64.42,64.42,30992.0,57.5966,57.6055,57.5876,57.5876,30992.0
2019-01-30 13:05:00,64.42,64.45,64.42,64.45,9640.0,57.5876,57.6144,57.5876,57.6144,9640.0
2019-01-30 13:10:00,64.45,64.47,64.39,64.39,36306.0,57.6144,57.6323,57.5608,57.5608,36306.0
2019-01-30 13:15:00,64.39,64.39,64.33,64.33,72362.0,57.5608,57.5608,57.5072,57.5072,72362.0
2019-01-30 13:20:00,64.34,64.34,64.31,64.33,16900.0,57.5161,57.5161,57.4893,57.5072,16900.0
2019-01-30 13:25:00,64.33,64.34,64.32,64.33,20888.0,57.5072,57.5161,57.4982,57.5072,20888.0
2019-01-30 13:30:00,64.33,64.35,64.33,64.35,10532.0,57.5072,57.525,57.5072,57.525,10532.0
2019-01-30 13:35:00,64.34,64.35,64.34,64.34,9222.0,57.5161,57.525,57.5161,57.5161,9222.0
2019-01-30 13:40:00,64.34,64.35,64.32,64.33,18759.0,57.5161,57.525,57.4982,57.5072,18759.0
2019-01-30 13:45:00,64.32,64.33,64.3,64.31,37627.0,57.4982,57.5072,57.4804,57.4893,37627.0
2019-01-30 13:50:00,64.3,64.34,64.3,64.33,45295.0,57.4804,57.5161,57.4804,57.5072,45295.0
2019-01-30 13:55:00,64.33,64.36,64.31,64.36,49736.0,57.5072,57.534,57.4893,57.534,49736.0
2019-01-30 14:00:00,64.37,64.79,64.37,64.78,265172.0,57.5429,57.9184,57.5429,57.9094,265172.0
2019-01-30 14:05:00,64.79,64.87,64.76,64.76,143449.0,57.9184,57.9899,57.8916,57.8916,143449.0
2019-01-30 14:10:00,64.77,64.98,64.77,64.95,112926.0,57.9005,58.0882,57.9005,58.0614,112926.0
2019-01-30 14:15:00,64.95,65.14,64.9,65.1,233548.0,58.0614,58.2313,58.0167,58.1955,233548.0
2019-01-30 14:20:00,65.11,65.29,65.05,65.24,156052.0,58.2044,58.3654,58.1508,58.3207,156052.0
2019-01-30 14:25:00,65.23,65.26,65.16,65.18,152350.0,58.3117,58.3385,58.2491,58.267,152350.0
2019-01-30 14:30:00,65.19,65.24,65.12,65.24,192656.0,58.276,58.3207,58.2134,58.3207,192656.0
2019-01-30 14:35:00,65.24,65.29,65.18,65.27,115145.0,58.3207,58.3654,58.267,58.3475,115145.0
2019-01-30 14:40:00,65.26,65.27,65.19,65.26,91455.0,58.3385,58.3475,58.276,58.3385,91455.0
2019-01-30 14:45:00,65.25,65.33,65.23,65.28,50212.0,58.3296,58.4011,58.3117,58.3564,50212.0
2019-01-30 14:50:00,65.27,65.32,65.17,65.31,73632.0,58.3475,58.3922,58.2581,58.3832,73632.0
2019-01-30 14:55:00,65.31,65.39,65.29,65.35,67126.0,58.3832,58.4547,58.3654,58.419,67126.0
2019-01-30 15:00:00,65.34,65.37,65.3,65.31,56986.0,58.4101,58.4369,58.3743,58.3832,56986.0
2019-01-30 15:05:00,65.31,65.31,65.23,65.24,71521.0,58.3832,58.3832,58.3117,58.3207,71521.0
2019-01-30 15:10:00,65.24,65.24,65.12,65.14,97079.0,58.3207,58.3207,58.2134,58.2313,97079.0
2019-01-30 15:15:00,65.13,65.16,65.12,65.15,24875.0,58.2223,58.2491,58.2134,58.2402,24875.0
2019-01-30 15:20:00,65.15,65.17,65.11,65.12,42844.0,58.2402,58.2581,58.2044,58.2134,42844.0
2019-01-30 15:25:00,65.12,65.2,65.1,65.14,99352.0,58.2134,58.2849,58.1955,58.2313,99352.0
2019-01-30 15:30:00,65.14,65.18,65.11,65.14,113515.0,58.2313,58.267,58.2044,58.2313,113515.0
2019-01-30 15:35:00,65.14,65.19,65.13,65.18,64452.0,58.2313,58.276,58.2223,58.267,64452.0
2019-01-30 15:40:00,65.17,65.19,65.13,65.14,103943.0,58.2581,58.276,58.2223,58.2313,103943.0
2019-01-30 15:45:00,65.14,65.22,65.13,65.21,135939.0,58.2313,58.3028,58.2223,58.2938,135939.0
2019-01-30 15:50:00,65.21,65.21,65.08,65.09,77400.0,58.2938,58.2938,58.1776,58.1866,77400.0
2019-01-30 15:55:00,65.09,65.19,65.08,65.17,349350.0,58.1866,58.276,58.1776,58.2581,349350.0
2019-01-31 09:30:00,64.45,64.5,64.43,64.5,233358.0,57.6144,57.6591,57.5966,57.6591,233358.0
2019-01-31 09:35:00,64.5,64.56,64.49,64.56,81937.0,57.6591,57.7128,57.6502,57.7128,81937.0
2019-01-31 09:40:00,64.55,64.55,64.42,64.44,49700.0,57.7038,57.7038,57.5876,57.6055,49700.0
2019-01-31 09:45:00,64.44,64.51,64.43,64.46,36035.0,57.6055,57.6681,57.5966,57.6234,36035.0
2019-01-31 09:50:00,64.47,64.52,64.45,64.48,62324.0,57.6323,57.677,57.6144,57.6413,62324.0
2019-01-31 09:55:00,64.49,64.49,64.44,64.44,37395.0,57.6502,57.6502,57.6055,57.6055,37395.0
2019-01-31 10:00:00,64.44,64.48,64.43,64.48,29917.0,57.6055,57.6413,57.5966,57.6413,29917.0
2019-01-31 10:05:00,64.48,64.49,64.43,64.44,47739.0,57.6413,57.6502,57.5966,57.6055,47739.0
2019-01-31 10:10:00,64.44,64.51,64.43,64.51,30813.0,57.6055,57.6681,57.5966,57.6681,30813.0
2019-01-31 10:15:00,64.52,64.55,64.49,64.53,21790.0,57.677,57.7038,57.6502,57.686,21790.0
2019-01-31 10:20:00,64.54,64.54,64.5,64.53,12034.0,57.6949,57.6949,57.6591,57.686,12034.0
2019-01-31 10:25:00,64.53,64.59,64.53,64.59,28943.0,57.686,57.7396,57.686,57.7396,28943.0
2019-01-31 10:30:00,64.58,64.69,64.58,64.67,240733.0,57.7307,57.829,57.7307,57.8111,240733.0
2019-01-31 10:35:00,64.67,64.68,64.65,64.66,7565.0,57.8111,57.82,57.7932,57.8022,7565.0
2019-01-31 10:40:00,64.67,64.73,64.66,64.73,23964.0,57.8111,57.8647,57.8022,57.8647,23964.0
2019-01-31 10:45:00,64.72,64.72,64.6,64.61,44600.0,57.8558,57.8558,57.7485,57.7575,44600.0
2019-01-31 10:50:00,64.61,64.62,64.56,64.59,30154.0,57.7575,57.7664,57.7128,57.7396,30154.0
2019-01-31 10:55:00,64.58,64.63,64.53,64.56,93878.0,57.7307,57.7754,57.686,57.7128,93878.0
2019-01-31 11:00:00,64.56,64.6,64.54,64.59,17557.0,57.7128,57.7485,57.6949,57.7396,17557.0
2019-01-31 11:05:00,64.58,64.58,64.52,64.54,18303.0,57.7307,57.7307,57.677,57.6949,18303.0
2019-01-31 11:10:00,64.53,64.56,64.5,64.52,30084.0,57.686,57.7128,57.6591,57.677,30084.0
2019-01-31 11:15:00,64.51,64.54,64.43,64.45,19803.0,57.6681,57.6949,57.5966,57.6144,19803.0
2019-01-31 11:20:00,64.46,64.47,64.41,64.47,23363.0,57.6234,57.6323,57.5787,57.6323,23363.0
2019-01-31 11:25:00,64.47,64.5,64.45,64.5,16151.0,57.6323,57.6591,57.6144,57.6591,16151.0
2019-01-31 11:30:00,64.49,64.56,64.49,64.55,23284.0,57.6502,57.7128,57.6502,57.7038,23284.0
2019-01-31 11:35:00,64.55,64.59,64.53,64.57,31938.0,57.7038,57.7396,57.686,57.7217,31938.0
2019-01-31 11:40:00,64.58,64.64,64.56,64.63,31894.0,57.7307,57.7843,57.7128,57.7754,31894.0
2019-01-31 11:45:00,64.63,64.69,64.63,64.68,19556.0,57.7754,57.829,57.7754,57.82,19556.0
2019-01-31 11:50:00,64.68,64.77,64.68,64.77,38636.0,57.82,57.9005,57.82,57.9005,38636.0
2019-01-31 11:55:00,64.77,64.78,64.73,64.74,54692.0,57.9005,57.9094,57.8647,57.8737,54692.0
2019-01-31 12:00:00,64.74,64.8,64.73,64.77,37301.0,57.8737,57.9273,57.8647,57.9005,37301.0
2019-01-31 12:05:00,64.78,64.81,64.75,64.8,31321.0,57.9094,57.9363,57.8826,57.9273,31321.0
2019-01-31 12:10:00,64.8,64.82,64.77,64.81,20506.0,57.9273,57.9452,57.9005,57.9363,20506.0
2019-01-31 12:15:00,64.81,64.81,64.76,64.77,39031.0,57.9363,57.9363,57.8916,57.9005,39031.0
2019-01-31 12:20:00,64.77,64.83,64.76,64.82,29347.0,57.9005,57.9541,57.8916,57.9452,29347.0
2019-01-31 12:25:00,64.81,64.82,64.76,64.76,14023.0,57.9363,57.9452,57.8916,57.8916,14023.0
2019-01-31 12:30:00,64.76,64.76,64.72,64.74,24516.0,57.8916,57.8916,57.8558,57.8737,24516.0
2019-01-31 12:35:00,64.74,64.77,64.73,64.76,20360.0,57.8737,57.9005,57.8647,57.8916,20360.0
2019-01-31 12:40:00,64.76,64.78,64.65,64.65,35971.0,57.8916,57.9094,57.7932,57.7932,35971.0
2019-01-31 12:45:00,64.66,64.68,64.64,64.67,101249.0,57.8022,57.82,57.7843,57.8111,101249.0
2019-01-31 12:50:00,64.67,64.71,64.67,64.71,38551.0,57.8111,57.8469,57.8111,57.8469,38551.0
2019-01-31 12:55:00,64.71,64.73,64.7,64.7,37843.0,57.8469,57.8647,57.8379,57.8379,37843.0
2019-01-31 13:00:00,64.69,64.76,64.65,64.74,61886.0,57.829,57.8916,57.7932,57.8737,61886.0
2019-01-31 13:05:00,64.75,64.79,64.75,64.79,47554.0,57.8826,57.9184,57.8826,57.9184,47554.0
2019-01-31 13:10:00,64.78,64.8,64.77,64.79,71713.0,57.9094,57.9273,57.9005,57.9184,71713.0
2019-01-31 13:15:00,64.8,64.81,64.74,64.75,27785.0,57.9273,57.9363,57.8737,57.8826,27785.0
2019-01-31 13:20:00,64.74,64.74,64.7,64.71,41515.0,57.8737,57.8737,57.8379,57.8469,41515.0
2019-01-31 13:25:00,64.7,64.75,64.67,64.69,48748.0,57.8379,57.8826,57.8111,57.829,48748.0
2019-01-31 13:30:00,64.68,64.68,64.61,64.62,46169.0,57.82,57.82,57.7575,57.7664,46169.0
2019-01-31 13:35:00,64.62,64.64,64.62,64.63,8853.0,57.7664,57.7843,57.7664,57.7754,8853.0
2019-01-31 13:40:00,64.64,64.66,64.63,64.64,17409.0,57.7843,57.8022,57.7754,57.7843,17409.0
2019-01-31 13:45:00,64.64,64.65,64.6,64.62,12658.0,57.7843,57.7932,57.7485,57.7664,12658.0
2019-01-31 13:50:00,64.62,64.67,64.62,64.67,9090.0,57.7664,57.8111,57.7664,57.8111,9090.0
2019-01-31 13:55:00,64.67,64.69,64.64,64.67,6075.0,57.8111,57.829,57.7843,57.8111,6075.0
2019-01-31 14:00:00,64.67,64.7,64.65,64.66,9400.0,57.8111,57.8379,57.7932,57.8022,9400.0
2019-01-31 14:05:00,64.67,64.67,64.64,64.65,29238.0,57.8111,57.8111,57.7843,57.7932,29238.0
2019-01-31 14:10:00,64.65,64.66,64.6,64.61,17443.0,57.7932,57.8022,57.7485,57.7575,17443.0
2019-01-31 14:15:00,64.61,64.61,64.55,64.58,11072.0,57.7575,57.7575,57.7038,57.7307,11072.0
2019-01-31 14:20:00,64.58,64.63,64.58,64.63,5609.0,57.7307,57.7754,57.7307,57.7754,5609.0
2019-01-31 14:25:00,64.62,64.62,64.58,64.6,12161.0,57.7664,57.7664,57.7307,57.7485,12161.0
2019-01-31 14:30:00,64.6,64.6,64.57,64.57,5885.0,57.7485,57.7485,57.7217,57.7217,5885.0
2019-01-31 14:35:00,64.56,64.58,64.56,64.56,6373.0,57.7128,57.7307,57.7128,57.7128,6373.0
2019-01-31 14:40:00,64.57,64.57,64.54,64.55,8620.0,57.7217,57.7217,57.6949,57.7038,8620.0
2019-01-31 14:45:00,64.55,64.56,64.53,64.53,13833.0,57.7038,57.7128,57.686,57.686,13833.0
2019-01-31 14:50:00,64.52,64.53,64.51,64.52,15487.0,57.677,57.686,57.6681,57.677,15487.0
2019-01-31 14:55:00,64.52,64.56,64.51,64.54,13749.0,57.677,57.7128,57.6681,57.6949,13749.0
2019-01-31 15:00:00,64.53,64.53,64.48,64.49,22248.0,57.686,57.686,57.6413,57.6502,22248.0
2019-01-31 15:05:00,64.48,64.5,64.46,64.48,29391.0,57.6413,57.6591,57.6234,57.6413,29391.0
2019-01-31 15:10:00,64.48,64.49,64.45,64.45,11371.0,57.6413,57.6502,57.6144,57.6144,11371.0
2019-01-31 15:15:00,64.44,64.48,64.44,64.47,32229.0,57.6055,57.6413,57.6055,57.6323,32229.0
2019-01-31 15:20:00,64.47,64.49,64.46,64.47,13292.0,57.6323,57.6502,57.6234,57.6323,13292.0
2019-01-31 15:25:00,64.47,64.47,64.46,64.47,27056.0,57.6323,57.6323,57.6234,57.6323,27056.0
2019-01-31 15:30:00,64.47,64.56,64.47,64.53,47389.0,57.6323,57.7128,57.6323,57.686,47389.0
2019-01-31 15:35:00,64.53,64.54,64.49,64.54,27633.0,57.686,57.6949,57.6502,57.6949,27633.0
2019-01-31 15:40:00,64.53,64.56,64.53,64.56,43938.0,57.686,57.7128,57.686,57.7128,43938.0
2019-01-31 15:45:00,64.55,64.6,64.52,64.57,45035.0,57.7038,57.7485,57.677,57.7217,45035.0
2019-01-31 15:50:00,64.57,64.66,64.57,64.66,28450.0,57.7217,57.8022,57.7217,57.8022,28450.0
2019-01-31 15:55:00,64.66,64.77,64.65,64.7,279474.0,57.8022,57.9005,57.7932,57.8379,279474.0
2019-02-01 09:30:00,64.08,64.08,63.95,63.99,64957.0,57.2837,57.2837,57.1675,57.2032,64957.0
2019-02-01 09:35:00,64.0,64.03,63.95,63.97,25140.0,57.2122,57.239,57.1675,57.1854,25140.0
2019-02-01 09:40:00,63.99,64.02,63.96,63.97,88541.0,57.2032,57.23,57.1764,57.1854,88541.0
2019-02-01 09:45:00,63.98,63.98,63.9,63.91,44564.0,57.1943,57.1943,57.1228,57.1317,44564.0
2019-02-01 09:50:00,63.91,63.91,63.86,63.9,39884.0,57.1317,57.1317,57.087,57.1228,39884.0
2019-02-01 09:55:00,63.89,63.91,63.86,63.86,45012.0,57.1138,57.1317,57.087,57.087,45012.0
2019-02-01 10:00:00,63.87,63.96,63.85,63.93,88219.0,57.096,57.1764,57.0781,57.1496,88219.0
2019-02-01 10:05:00,63.93,63.96,63.91,63.93,19205.0,57.1496,57.1764,57.1317,57.1496,19205.0
2019-02-01 10:10:00,63.94,63.97,63.93,63.93,16000.0,57.1585,57.1854,57.1496,57.1496,16000.0
2019-02-01 10:15:00,63.94,63.97,63.93,63.95,13851.0,57.1585,57.1854,57.1496,57.1675,13851.0
2019-02-01 10:20:00,63.94,63.99,63.94,63.99,9408.0,57.1585,57.2032,57.1585,57.2032,9408.0
2019-02-01 10:25:00,63.99,64.01,63.96,64.0,19042.0,57.2032,57.2211,57.1764,57.2122,19042.0
2019-02-01 10:30:00,64.0,64.01,63.95,63.96,19427.0,57.2122,57.2211,57.1675,57.1764,19427.0
2019-02-01 10:35:00,63.96,64.01,63.95,63.98,48108.0,57.1764,57.2211,57.1675,57.1943,48108.0
2019-02-01 10:40:00,63.98,64.04,63.98,64.02,30168.0,57.1943,57.2479,57.1943,57.23,30168.0
2019-02-01 10:45:00,64.02,64.05,64.02,64.03,11000.0,57.23,57.2569,57.23,57.239,11000.0
2019-02-01 10:50:00,64.03,64.05,63.95,63.96,18055.0,57.239,57.2569,57.1675,57.1764,18055.0
2019-02-01 10:55:00,63.97,63.97,63.93,63.93,23525.0,57.1854,57.1854,57.1496,57.1496,23525.0
2019-02-01 11:00:00,63.93,63.94,63.88,63.9,62807.0,57.1496,57.1585,57.1049,57.1228,62807.0
2019-02-01 11:05:00,63.89,63.95,63.89,63.93,45214.0,57.1138,57.1675,57.1138,57.1496,45214.0
2019-02-01 11:10:00,63.93,63.96,63.92,63.96,44192.0,57.1496,57.1764,57.1407,57.1764,44192.0
2019-02-01 11:15:00,63.96,63.99,63.95,63.95,7843.0,57.1764,57.2032,57.1675,57.1675,7843.0
2019-02-01 11:20:00,63.96,64.0,63.95,64.0,27426.0,57.1764,57.2122,57.1675,57.2122,27426.0
2019-02-01 11:25:00,64.0,64.08,64.0,64.06,18212.0,57.2122,57.2837,57.2122,57.2658,18212.0
2019-02-01 11:30:00,64.06,64.06,64.01,64.04,22118.0,57.2658,57.2658,57.2211,57.2479,22118.0
2019-02-01 11:35:00,64.05,64.09,64.04,64.08,37148.0,57.2569,57.2926,57.2479,57.2837,37148.0
2019-02-01 11:40:00,64.09,64.11,64.08,64.11,7880.0,57.2926,57.3105,57.2837,57.3105,7880.0
2019-02-01 11:45:00,64.12,64.12,64.07,64.09,16444.0,57.3194,57.3194,57.2747,57.2926,16444.0
2019-02-01 11:50:00,64.1,64.12,64.1,64.11,13450.0,57.3016,57.3194,57.3016,57.3105,13450.0
2019-02-01 11:55:00,64.1,64.11,64.08,64.11,21089.0,57.3016,57.3105,57.2837,57.3105,21089.0
2019-02-01 12:00:00,64.11,64.12,64.08,64.09,22627.0,57.3105,57.3194,57.2837,57.2926,22627.0
2019-02-01 12:05:00,64.09,64.12,64.07,64.08,6500.0,57.2926,57.3194,57.2747,57.2837,6500.0
2019-02-01 12:10:00,64.07,64.07,64.03,64.04,12953.0,57.2747,57.2747,57.239,57.2479,12953.0
2019-02-01 12:15:00,64.04,64.05,64.02,64.04,20797.0,57.2479,57.2569,57.23,57.2479,20797.0
2019-02-01 12:20:00,64.05,64.05,63.99,63.99,118082.0,57.2569,57.2569,57.2032,57.2032,118082.0
2019-02-01 12:25:00,64.0,64.07,63.99,64.06,40153.0,57.2122,57.2747,57.2032,57.2658,40153.0
2019-02-01 12:30:00,64.06,64.06,64.01,64.02,39278.0,57.2658,57.2658,57.2211,57.23,39278.0
2019-02-01 12:35:00,64.03,64.04,63.96,63.97,22095.0,57.239,57.2479,57.1764,57.1854,22095.0
2019-02-01 12:40:00,63.97,64.02,63.97,64.01,26377.0,57.1854,57.23,57.1854,57.2211,26377.0
2019-02-01 12:45:00,64.02,64.04,64.0,64.03,8622.0,57.23,57.2479,57.2122,57.239,8622.0
2019-02-01 12:50:00,64.03,64.04,63.98,63.99,13179.0,57.239,57.2479,57.1943,57.2032,13179.0
2019-02-01 12:55:00,63.99,64.01,63.99,64.0,5421.0,57.2032,57.2211,57.2032,57.2122,5421.0
2019-02-01 13:00:00,64.0,64.04,63.98,64.01,10982.0,57.2122,57.2479,57.1943,57.2211,10982.0
2019-02-01 13:05:00,64.01,64.07,64.01,64.05,6392.0,57.2211,57.2747,57.2211,57.2569,6392.0
2019-02-01 13:10:00,64.05,64.05,64.02,64.02,2966.0,57.2569,57.2569,57.23,57.23,2966.0
2019-02-01 13:15:00,64.02,64.03,63.97,63.99,9570.0,57.23,57.239,57.1854,57.2032,9570.0
2019-02-01 13:20:00,63.99,63.99,63.94,63.97,7900.0,57.2032,57.2032,57.1585,57.1854,7900.0
2019-02-01 13:25:00,63.98,64.02,63.98,64.02,3706.0,57.1943,57.23,57.1943,57.23,3706.0
2019-02-01 13:30:00,64.01,64.02,63.98,63.98,12762.0,57.2211,57.23,57.1943,57.1943,12762.0
2019-02-01 13:35:00,63.99,63.99,63.96,63.98,15122.0,57.2032,57.2032,57.1764,57.1943,15122.0
2019-02-01 13:40:00,63.98,63.98,63.94,63.94,38213.0,57.1943,57.1943,57.1585,57.1585,38213.0
2019-02-01 13:45:00,63.92,63.96,63.9,63.96,12359.0,57.1407,57.1764,57.1228,57.1764,12359.0
2019-02-01 13:50:00,63.96,63.96,63.91,63.91,11500.0,57.1764,57.1764,57.1317,57.1317,11500.0
2019-02-01 13:55:00,63.92,63.95,63.91,63.94,10961.0,57.1407,57.1675,57.1317,57.1585,10961.0
2019-02-01 14:00:00,63.94,63.94,63.87,63.87,5700.0,57.1585,57.1585,57.096,57.096,5700.0
2019-02-01 14:05:00,63.87,63.89,63.87,63.88,5525.0,57.096,57.1138,57.096,57.1049,5525.0
2019-02-01 14:10:00,63.88,63.88,63.85,63.87,9713.0,57.1049,57.1049,57.0781,57.096,9713.0
2019-02-01 14:15:00,63.88,63.88,63.81,63.82,21273.0,57.1049,57.1049,57.0423,57.0513,21273.0
2019-02-01 14:20:00,63.83,63.85,63.82,63.82,6900.0,57.0602,57.0781,57.0513,57.0513,6900.0
2019-02-01 14:25:00,63.82,63.84,63.82,63.84,12700.0,57.0513,57.0691,57.0513,57.0691,12700.0
2019-02-01 14:30:00,63.84,63.88,63.84,63.87,4960.0,57.0691,57.1049,57.0691,57.096,4960.0
2019-02-01 14:35:00,63.88,63.9,63.85,63.9,16640.0,57.1049,57.1228,57.0781,57.1228,16640.0
2019-02-01 14:40:00,63.89,63.93,63.89,63.92,9240.0,57.1138,57.1496,57.1138,57.1407,9240.0
2019-02-01 14:45:00,63.93,63.93,63.89,63.91,8895.0,57.1496,57.1496,57.1138,57.1317,8895.0
2019-02-01 14:50:00,63.92,63.92,63.87,63.88,24193.0,57.1407,57.1407,57.096,57.1049,24193.0
2019-02-01 14:55:00,63.88,63.93,63.87,63.93,26096.0,57.1049,57.1496,57.096,57.1496,26096.0
2019-02-01 15:00:00,63.93,63.93,63.89,63.91,38726.0,57.1496,57.1496,57.1138,57.1317,38726.0
2019-02-01 15:05:00,63.91,63.94,63.89,63.92,16316.0,57.1317,57.1585,57.1138,57.1407,16316.0
2019-02-01 15:10:00,63.92,63.92,63.88,63.92,24828.0,57.1407,57.1407,57.1049,57.1407,24828.0
2019-02-01 15:15:00,63.91,63.96,63.91,63.94,5098.0,57.1317,57.1764,57.1317,57.1585,5098.0
2019-02-01 15:20:00,63.94,63.97,63.93,63.96,7377.0,57.1585,57.1854,57.1496,57.1764,7377.0
2019-02-01 15:25:00,63.96,63.97,63.94,63.97,14604.0,57.1764,57.1854,57.1585,57.1854,14604.0
2019-02-01 15:30:00,63.98,64.02,63.97,64.01,6930.0,57.1943,57.23,57.1854,57.2211,6930.0
2019-02-01 15:35:00,64.01,64.04,64.01,64.03,6552.0,57.2211,57.2479,57.2211,57.239,6552.0
2019-02-01 15:40:00,64.02,64.05,64.01,64.04,26650.0,57.23,57.2569,57.2211,57.2479,26650.0
2019-02-01 15:45:00,64.05,64.06,64.04,64.05,13305.0,57.2569,57.2658,57.2479,57.2569,13305.0
2019-02-01 15:50:00,64.05,64.05,64.03,64.03,15501.0,57.2569,57.2569,57.239,57.239,15501.0
2019-02-01 15:55:00,64.03,64.05,63.98,64.03,64419.0,57.239,57.2569,57.1943,57.239,64419.0
2019-02-04 09:30:00,63.97,63.97,63.82,63.89,42453.0,57.1854,57.1854,57.0513,57.1138,42453.0
2019-02-04 09:35:00,63.89,63.91,63.8,63.83,56648.0,57.1138,57.1317,57.0334,57.0602,56648.0
2019-02-04 09:40:00,63.84,63.92,63.84,63.92,80867.0,57.0691,57.1407,57.0691,57.1407,80867.0
2019-02-04 09:45:00,63.93,64.05,63.92,64.05,59264.0,57.1496,57.2569,57.1407,57.2569,59264.0
2019-02-04 09:50:00,64.05,64.05,64.01,64.05,27312.0,57.2569,57.2569,57.2211,57.2569,27312.0
2019-02-04 09:55:00,64.05,64.06,64.02,64.02,28106.0,57.2569,57.2658,57.23,57.23,28106.0
2019-02-04 10:00:00,64.02,64.03,63.92,63.99,101882.0,57.23,57.239,57.1407,57.2032,101882.0
2019-02-04 10:05:00,63.99,64.04,63.97,63.99,41677.0,57.2032,57.2479,57.1854,57.2032,41677.0
2019-02-04 10:10:00,63.99,64.11,63.97,64.1,54825.0,57.2032,57.3105,57.1854,57.3016,54825.0
2019-02-04 10:15:00,64.11,64.11,64.08,64.1,21231.0,57.3105,57.3105,57.2837,57.3016,21231.0
2019-02-04 10:20:00,64.09,64.12,64.09,64.1,34817.0,57.2926,57.3194,57.2926,57.3016,34817.0
2019-02-04 10:25:00,64.1,64.11,64.07,64.09,17282.0,57.3016,57.3105,57.2747,57.2926,17282.0
2019-02-04 10:30:00,64.08,64.16,64.08,64.16,36781.0,57.2837,57.3552,57.2837,57.3552,36781.0
2019-02-04 10:35:00,64.15,64.19,64.15,64.18,26978.0,57.3463,57.382,57.3463,57.3731,26978.0
2019-02-04 10:40:00,64.18,64.19,64.16,64.18,21253.0,57.3731,57.382,57.3552,57.3731,21253.0
2019-02-04 10:45:00,64.19,64.22,64.17,64.21,55371.0,57.382,57.4088,57.3641,57.3999,55371.0
2019-02-04 10:50:00,64.21,64.27,64.2,64.26,32713.0,57.3999,57.4535,57.391,57.4446,32713.0
2019-02-04 10:55:00,64.27,64.3,64.26,64.3,39992.0,57.4535,57.4804,57.4446,57.4804,39992.0
2019-02-04 11:00:00,64.31,64.37,64.3,64.36,79157.0,57.4893,57.5429,57.4804,57.534,79157.0
2019-02-04 11:05:00,64.36,64.39,64.35,64.39,82694.0,57.534,57.5608,57.525,57.5608,82694.0
2019-02-04 11:10:00,64.39,64.49,64.37,64.48,99473.0,57.5608,57.6502,57.5429,57.6413,99473.0
2019-02-04 11:15:00,64.48,64.57,64.48,64.56,106046.0,57.6413,57.7217,57.6413,57.7128,106046.0
2019-02-04 11:20:00,64.56,64.59,64.52,64.55,37730.0,57.7128,57.7396,57.677,57.7038,37730.0
2019-02-04 11:25:00,64.54,64.59,64.51,64.58,58798.0,57.6949,57.7396,57.6681,57.7307,58798.0
2019-02-04 11:30:00,64.59,64.62,64.58,64.62,26701.0,57.7396,57.7664,57.7307,57.7664,26701.0
2019-02-04 11:35:00,64.62,64.62,64.43,64.44,49248.0,57.7664,57.7664,57.5966,57.6055,49248.0
2019-02-04 11:40:00,64.43,64.46,64.41,64.41,34269.0,57.5966,57.6234,57.5787,57.5787,34269.0
2019-02-04 11:45:00,64.42,64.45,64.37,64.45,141230.0,57.5876,57.6144,57.5429,57.6144,141230.0
2019-02-04 11:50:00,64.45,64.45,64.36,64.37,80969.0,57.6144,57.6144,57.534,57.5429,80969.0
2019-02-04 11:55:00,64.37,64.45,64.37,64.45,33398.0,57.5429,57.6144,57.5429,57.6144,33398.0
2019-02-04 12:00:00,64.45,64.47,64.43,64.44,71663.0,57.6144,57.6323,57.5966,57.6055,71663.0
2019-02-04 12:05:00,64.44,64.48,64.44,64.48,4820.0,57.6055,57.6413,57.6055,57.6413,4820.0
2019-02-04 12:10:00,64.48,64.49,64.47,64.48,16842.0,57.6413,57.6502,57.6323,57.6413,16842.0
2019-02-04 12:15:00,64.48,64.49,64.46,64.47,17570.0,57.6413,57.6502,57.6234,57.6323,17570.0
2019-02-04 12:20:00,64.47,64.47,64.46,64.46,11306.0,57.6323,57.6323,57.6234,57.6234,11306.0
2019-02-04 12:25:00,64.46,64.47,64.45,64.45,7240.0,57.6234,57.6323,57.6144,57.6144,7240.0
2019-02-04 12:30:00,64.45,64.46,64.43,64.46,11693.0,57.6144,57.6234,57.5966,57.6234,11693.0
2019-02-04 12:35:00,64.46,64.47,64.45,64.46,4161.0,57.6234,57.6323,57.6144,57.6234,4161.0
2019-02-04 12:40:00,64.47,64.5,64.46,64.5,11268.0,57.6323,57.6591,57.6234,57.6591,11268.0
2019-02-04 12:45:00,64.5,64.51,64.46,64.46,15586.0,57.6591,57.6681,57.6234,57.6234,15586.0
2019-02-04 12:50:00,64.46,64.47,64.46,64.47,3199.0,57.6234,57.6323,57.6234,57.6323,3199.0
2019-02-04 12:55:00,64.48,64.48,64.45,64.46,3056.0,57.6413,57.6413,57.6144,57.6234,3056.0
2019-02-04 13:00:00,64.45,64.46,64.44,64.45,9203.0,57.6144,57.6234,57.6055,57.6144,9203.0
2019-02-04 13:05:00,64.45,64.46,64.44,64.44,4198.0,57.6144,57.6234,57.6055,57.6055,4198.0
2019-02-04 13:10:00,64.44,64.45,64.44,64.44,700.0,57.6055,57.6144,57.6055,57.6055,700.0
2019-02-04 13:15:00,64.45,64.45,64.42,64.43,16672.0,57.6144,57.6144,57.5876,57.5966,16672.0
2019-02-04 13:20:00,64.42,64.43,64.4,64.41,11470.0,57.5876,57.5966,57.5697,57.5787,11470.0
2019-02-04 13:25:00,64.4,64.4,64.37,64.38,3780.0,57.5697,57.5697,57.5429,57.5519,3780.0
2019-02-04 13:30:00,64.38,64.38,64.35,64.36,8837.0,57.5519,57.5519,57.525,57.534,8837.0
2019-02-04 13:35:00,64.36,64.38,64.35,64.37,6632.0,57.534,57.5519,57.525,57.5429,6632.0
2019-02-04 13:40:00,64.37,64.38,64.37,64.37,1900.0,57.5429,57.5519,57.5429,57.5429,1900.0
2019-02-04 13:45:00,64.38,64.41,64.34,64.34,24497.0,57.5519,57.5787,57.5161,57.5161,24497.0
2019-02-04 13:50:00,64.34,64.35,64.29,64.31,33043.0,57.5161,57.525,57.4714,57.4893,33043.0
2019-02-04 13:55:00,64.31,64.32,64.28,64.3,7037.0,57.4893,57.4982,57.4625,57.4804,7037.0
2019-02-04 14:00:00,64.3,64.31,64.28,64.31,9413.0,57.4804,57.4893,57.4625,57.4893,9413.0
2019-02-04 14:05:00,64.31,64.35,64.31,64.35,2267.0,57.4893,57.525,57.4893,57.525,2267.0
2019-02-04 14:10:00,64.36,64.39,64.35,64.39,8672.0,57.534,57.5608,57.525,57.5608,8672.0
2019-02-04 14:15:00,64.38,64.39,64.37,64.37,9974.0,57.5519,57.5608,57.5429,57.5429,9974.0
2019-02-04 14:20:00,64.37,64.37,64.35,64.35,3499.0,57.5429,57.5429,57.525,57.525,3499.0
2019-02-04 14:25:00,64.36,64.36,64.33,64.34,3000.0,57.534,57.534,57.5072,57.5161,3000.0
2019-02-04 14:30:00,64.34,64.35,64.33,64.33,1300.0,57.5161,57.525,57.5072,57.5072,1300.0
2019-02-04 14:35:00,64.33,64.34,64.3,64.32,12404.0,57.5072,57.5161,57.4804,57.4982,12404.0
2019-02-04 14:40:00,64.31,64.32,64.31,64.31,2000.0,57.4893,57.4982,57.4893,57.4893,2000.0
2019-02-04 14:45:00,64.31,64.31,64.28,64.3,7473.0,57.4893,57.4893,57.4625,57.4804,7473.0
2019-02-04 14:50:00,64.31,64.32,64.3,64.3,7103.0,57.4893,57.4982,57.4804,57.4804,7103.0
2019-02-04 14:55:00,64.31,64.32,64.29,64.3,13070.0,57.4893,57.4982,57.4714,57.4804,13070.0
2019-02-04 15:00:00,64.3,64.3,64.26,64.27,10028.0,57.4804,57.4804,57.4446,57.4535,10028.0
2019-02-04 15:05:00,64.26,64.27,64.24,64.27,21325.0,57.4446,57.4535,57.4267,57.4535,21325.0
2019-02-04 15:10:00,64.26,64.27,64.25,64.27,15291.0,57.4446,57.4535,57.4357,57.4535,15291.0
2019-02-04 15:15:00,64.27,64.28,64.25,64.26,38302.0,57.4535,57.4625,57.4357,57.4446,38302.0
2019-02-04 15:20:00,64.26,64.27,64.23,64.24,85493.0,57.4446,57.4535,57.4178,57.4267,85493.0
2019-02-04 15:25:00,64.24,64.24,64.2,64.23,32723.0,57.4267,57.4267,57.391,57.4178,32723.0
2019-02-04 15:30:00,64.23,64.23,64.2,64.22,17738.0,57.4178,57.4178,57.391,57.4088,17738.0
2019-02-04 15:35:00,64.22,64.22,64.19,64.22,15241.0,57.4088,57.4088,57.382,57.4088,15241.0
2019-02-04 15:40:00,64.22,64.25,64.22,64.25,13617.0,57.4088,57.4357,57.4088,57.4357,13617.0
2019-02-04 15:45:00,64.25,64.27,64.21,64.21,24852.0,57.4357,57.4535,57.3999,57.3999,24852.0
2019-02-04 15:50:00,64.21,64.24,64.21,64.23,18147.0,57.3999,57.4267,57.3999,57.4178,18147.0
2019-02-04 15:55:00,64.23,64.28,64.22,64.25,81258.0,57.4178,57.4625,57.4088,57.4357,81258.0
2019-02-05 09:30:00,64.55,64.67,64.49,64.5,165378.0,57.7038,57.8111,57.6502,57.6591,165378.0
2019-02-05 09:35:00,64.51,64.59,64.49,64.58,34246.0,57.6681,57.7396,57.6502,57.7307,34246.0
2019-02-05 09:40:00,64.58,64.62,64.57,64.62,28290.0,57.7307,57.7664,57.7217,57.7664,28290.0
2019-02-05 09:45:00,64.63,64.63,64.6,64.63,21862.0,57.7754,57.7754,57.7485,57.7754,21862.0
2019-02-05 09:50:00,64.62,64.67,64.61,64.67,93527.0,57.7664,57.8111,57.7575,57.8111,93527.0
2019-02-05 09:55:00,64.67,64.72,64.65,64.71,59394.0,57.8111,57.8558,57.7932,57.8469,59394.0
2019-02-05 10:00:00,64.72,64.77,64.71,64.72,69052.0,57.8558,57.9005,57.8469,57.8558,69052.0
2019-02-05 10:05:00,64.72,64.75,64.7,64.74,17104.0,57.8558,57.8826,57.8379,57.8737,17104.0
2019-02-05 10:10:00,64.74,64.78,64.7,64.78,35625.0,57.8737,57.9094,57.8379,57.9094,35625.0
2019-02-05 10:15:00,64.78,64.84,64.78,64.84,30485.0,57.9094,57.9631,57.9094,57.9631,30485.0
2019-02-05 10:20:00,64.84,64.9,64.84,64.89,69661.0,57.9631,58.0167,57.9631,58.0078,69661.0
2019-02-05 10:25:00,64.89,64.97,64.89,64.96,83222.0,58.0078,58.0793,58.0078,58.0704,83222.0
2019-02-05 10:30:00,64.98,65.03,64.96,64.99,47098.0,58.0882,58.1329,58.0704,58.0972,47098.0
2019-02-05 10:35:00,64.99,65.05,64.98,65.01,55277.0,58.0972,58.1508,58.0882,58.115,55277.0
2019-02-05 10:40:00,65.0,65.08,65.0,65.08,45457.0,58.1061,58.1776,58.1061,58.1776,45457.0
2019-02-05 10:45:00,65.07,65.12,65.07,65.08,27434.0,58.1687,58.2134,58.1687,58.1776,27434.0
2019-02-05 10:50:00,65.08,65.12,65.01,65.09,46940.0,58.1776,58.2134,58.115,58.1866,46940.0
2019-02-05 10:55:00,65.09,65.15,65.09,65.1,71675.0,58.1866,58.2402,58.1866,58.1955,71675.0
2019-02-05 11:00:00,65.11,65.17,65.08,65.17,28330.0,58.2044,58.2581,58.1776,58.2581,28330.0
2019-02-05 11:05:00,65.18,65.18,65.15,65.17,25733.0,58.267,58.267,58.2402,58.2581,25733.0
2019-02-05 11:10:00,65.16,65.18,65.11,65.11,56830.0,58.2491,58.267,58.2044,58.2044,56830.0
2019-02-05 11:15:00,65.11,65.12,65.06,65.12,32858.0,58.2044,58.2134,58.1597,58.2134,32858.0
2019-02-05 11:20:00,65.13,65.15,65.11,65.13,47612.0,58.2223,58.2402,58.2044,58.2223,47612.0
2019-02-05 11:25:00,65.13,65.18,65.1,65.18,78632.0,58.2223,58.267,58.1955,58.267,78632.0
2019-02-05 11:30:00,65.17,65.24,65.17,65.23,48354.0,58.2581,58.3207,58.2581,58.3117,48354.0
2019-02-05 11:35:00,65.24,65.33,65.24,65.33,48360.0,58.3207,58.4011,58.3207,58.4011,48360.0
2019-02-05 11:40:00,65.33,65.35,65.24,65.27,93117.0,58.4011,58.419,58.3207,58.3475,93117.0
2019-02-05 11:45:00,65.28,65.29,65.24,65.27,86046.0,58.3564,58.3654,58.3207,58.3475,86046.0
2019-02-05 11:50:00,65.26,65.32,65.24,65.3,49746.0,58.3385,58.3922,58.3207,58.3743,49746.0
2019-02-05 11:55:00,65.3,65.32,65.28,65.31,89714.0,58.3743,58.3922,58.3564,58.3832,89714.0
2019-02-05 12:00:00,65.31,65.33,65.28,65.31,89793.0,58.3832,58.4011,58.3564,58.3832,89793.0
2019-02-05 12:05:00,65.3,65.31,65.27,65.3,75041.0,58.3743,58.3832,58.3475,58.3743,75041.0
2019-02-05 12:10:00,65.3,65.38,65.29,65.37,75456.0,58.3743,58.4458,58.3654,58.4369,75456.0
2019-02-05 12:15:00,65.38,65.4,65.33,65.33,45371.0,58.4458,58.4637,58.4011,58.4011,45371.0
2019-02-05 12:20:00,65.34,65.38,65.29,65.31,79582.0,58.4101,58.4458,58.3654,58.3832,79582.0
2019-02-05 12:25:00,65.3,65.38,65.3,65.37,114347.0,58.3743,58.4458,58.3743,58.4369,114347.0
2019-02-05 12:30:00,65.37,65.38,65.34,65.37,48650.0,58.4369,58.4458,58.4101,58.4369,48650.0
2019-02-05 12:35:00,65.37,65.41,65.36,65.41,69816.0,58.4369,58.4726,58.4279,58.4726,69816.0
2019-02-05 12:40:00,65.41,65.41,65.39,65.39,19936.0,58.4726,58.4726,58.4547,58.4547,19936.0
2019-02-05 12:45:00,65.39,65.4,65.26,65.26,70308.0,58.4547,58.4637,58.3385,58.3385,70308.0
2019-02-05 12:50:00,65.26,65.27,65.22,65.24,35927.0,58.3385,58.3475,58.3028,58.3207,35927.0
2019-02-05 12:55:00,65.24,65.24,65.16,65.18,29401.0,58.3207,58.3207,58.2491,58.267,29401.0
2019-02-05 13:00:00,65.18,65.22,65.17,65.19,25760.0,58.267,58.3028,58.2581,58.276,25760.0
2019-02-05 13:05:00,65.19,65.2,65.13,65.13,27116.0,58.276,58.2849,58.2223,58.2223,27116.0
2019-02-05 13:10:00,65.14,65.18,65.14,65.17,10084.0,58.2313,58.267,58.2313,58.2581,10084.0
2019-02-05 13:15:00,65.17,65.17,65.15,65.16,6023.0,58.2581,58.2581,58.2402,58.2491,6023.0
2019-02-05 13:20:00,65.17,65.2,65.16,65.2,7587.0,58.2581,58.2849,58.2491,58.2849,7587.0
2019-02-05 13:25:00,65.2,65.21,65.19,65.2,11674.0,58.2849,58.2938,58.276,58.2849,11674.0
2019-02-05 13:30:00,65.2,65.21,65.19,65.2,10085.0,58.2849,58.2938,58.276,58.2849,10085.0
2019-02-05 13:35:00,65.19,65.2,65.17,65.19,11454.0,58.276,58.2849,58.2581,58.276,11454.0
2019-02-05 13:40:00,65.19,65.21,65.18,65.2,29804.0,58.276,58.2938,58.267,58.2849,29804.0
2019-02-05 13:45:00,65.2,65.23,65.2,65.23,20257.0,58.2849,58.3117,58.2849,58.3117,20257.0
2019-02-05 13:50:00,65.23,65.24,65.21,65.23,28672.0,58.3117,58.3207,58.2938,58.3117,28672.0
2019-02-05 13:55:00,65.23,65.25,65.22,65.24,21232.0,58.3117,58.3296,58.3028,58.3207,21232.0
2019-02-05 14:00:00,65.25,65.3,65.24,65.28,23640.0,58.3296,58.3743,58.3207,58.3564,23640.0
2019-02-05 14:05:00,65.28,65.34,65.28,65.34,28308.0,58.3564,58.4101,58.3564,58.4101,28308.0
2019-02-05 14:10:00,65.33,65.37,65.31,65.35,47750.0,58.4011,58.4369,58.3832,58.419,47750.0
2019-02-05 14:15:00,65.36,65.37,65.34,65.34,19573.0,58.4279,58.4369,58.4101,58.4101,19573.0
2019-02-05 14:20:00,65.34,65.34,65.33,65.33,13095.0,58.4101,58.4101,58.4011,58.4011,13095.0
2019-02-05 14:25:00,65.33,65.34,65.32,65.32,7258.0,58.4011,58.4101,58.3922,58.3922,7258.0
2019-02-05 14:30:00,65.32,65.32,65.28,65.3,22616.0,58.3922,58.3922,58.3564,58.3743,22616.0
2019-02-05 14:35:00,65.3,65.3,65.26,65.27,41140.0,58.3743,58.3743,58.3385,58.3475,41140.0
2019-02-05 14:40:00,65.26,65.28,65.25,65.27,16648.0,58.3385,58.3564,58.3296,58.3475,16648.0
2019-02-05 14:45:00,65.27,65.3,65.27,65.3,13455.0,58.3475,58.3743,58.3475,58.3743,13455.0
2019-02-05 14:50:00,65.3,65.3,65.28,65.29,11650.0,58.3743,58.3743,58.3564,58.3654,11650.0
2019-02-05 14:55:00,65.28,65.3,65.28,65.3,14647.0,58.3564,58.3743,58.3564,58.3743,14647.0
2019-02-05 15:00:00,65.3,65.31,65.28,65.28,20800.0,58.3743,58.3832,58.3564,58.3564,20800.0
2019-02-05 15:05:00,65.28,65.3,65.27,65.28,21881.0,58.3564,58.3743,58.3475,58.3564,21881.0
2019-02-05 15:10:00,65.28,65.29,65.25,65.28,18176.0,58.3564,58.3654,58.3296,58.3564,18176.0
2019-02-05 15:15:00,65.28,65.32,65.27,65.31,14410.0,58.3564,58.3922,58.3475,58.3832,14410.0
2019-02-05 15:20:00,65.3,65.34,65.3,65.33,12513.0,58.3743,58.4101,58.3743,58.4011,12513.0
2019-02-05 15:25:00,65.34,65.36,65.32,65.34,23720.0,58.4101,58.4279,58.3922,58.4101,23720.0
2019-02-05 15:30:00,65.35,65.35,65.29,65.29,23155.0,58.419,58.419,58.3654,58.3654,23155.0
2019-02-05 15:35:00,65.29,65.29,65.23,65.24,67042.0,58.3654,58.3654,58.3117,58.3207,67042.0
2019-02-05 15:40:00,65.24,65.25,65.16,65.16,92590.0,58.3207,58.3296,58.2491,58.2491,92590.0
2019-02-05 15:45:00,65.17,65.17,65.13,65.14,35198.0,58.2581,58.2581,58.2223,58.2313,35198.0
2019-02-05 15:50:00,65.14,65.14,65.11,65.12,38364.0,58.2313,58.2313,58.2044,58.2134,38364.0
2019-02-05 15:55:00,65.12,65.25,65.11,65.25,133835.0,58.2134,58.3296,58.2044,58.3296,133835.0
2019-02-06 09:30:00,64.99,65.06,64.9,65.0,186675.0,58.0972,58.1597,58.0167,58.1061,186675.0
2019-02-06 09:35:00,65.0,65.05,64.98,64.99,104947.0,58.1061,58.1508,58.0882,58.0972,104947.0
2019-02-06 09:40:00,64.99,65.03,64.97,64.99,91238.0,58.0972,58.1329,58.0793,58.0972,91238.0
2019-02-06 09:45:00,64.99,65.1,64.99,65.08,128467.0,58.0972,58.1955,58.0972,58.1776,128467.0
2019-02-06 09:50:00,65.08,65.13,65.06,65.13,62652.0,58.1776,58.2223,58.1597,58.2223,62652.0
2019-02-06 09:55:00,65.13,65.18,65.08,65.09,76756.0,58.2223,58.267,58.1776,58.1866,76756.0
2019-02-06 10:00:00,65.09,65.09,64.97,64.99,48097.0,58.1866,58.1866,58.0793,58.0972,48097.0
2019-02-06 10:05:00,65.0,65.05,64.93,64.93,55655.0,58.1061,58.1508,58.0435,58.0435,55655.0
2019-02-06 10:10:00,64.92,64.93,64.82,64.86,64354.0,58.0346,58.0435,57.9452,57.981,64354.0
2019-02-06 10:15:00,64.86,64.87,64.76,64.84,84294.0,57.981,57.9899,57.8916,57.9631,84294.0
2019-02-06 10:20:00,64.85,64.86,64.77,64.83,46694.0,57.972,57.981,57.9005,57.9541,46694.0
2019-02-06 10:25:00,64.83,64.88,64.81,64.82,53566.0,57.9541,57.9988,57.9363,57.9452,53566.0
2019-02-06 10:30:00,64.83,64.91,64.82,64.87,45655.0,57.9541,58.0257,57.9452,57.9899,45655.0
2019-02-06 10:35:00,64.87,64.93,64.87,64.93,80947.0,57.9899,58.0435,57.9899,58.0435,80947.0
2019-02-06 10:40:00,64.92,64.94,64.88,64.88,68845.0,58.0346,58.0525,57.9988,57.9988,68845.0
2019-02-06 10:45:00,64.88,64.95,64.88,64.92,40490.0,57.9988,58.0614,57.9988,58.0346,40490.0
2019-02-06 10:50:00,64.92,64.93,64.87,64.91,48661.0,58.0346,58.0435,57.9899,58.0257,48661.0
2019-02-06 10:55:00,64.91,64.92,64.86,64.88,82918.0,58.0257,58.0346,57.981,57.9988,82918.0
2019-02-06 11:00:00,64.88,64.9,64.86,64.88,49166.0,57.9988,58.0167,57.981,57.9988,49166.0
2019-02-06 11:05:00,64.88,64.9,64.83,64.83,68848.0,57.9988,58.0167,57.9541,57.9541,68848.0
2019-02-06 11:10:00,64.84,64.84,64.72,64.73,159179.0,57.9631,57.9631,57.8558,57.8647,159179.0
2019-02-06 11:15:00,64.73,64.74,64.61,64.61,71363.0,57.8647,57.8737,57.7575,57.7575,71363.0
2019-02-06 11:20:00,64.61,64.77,64.61,64.76,88075.0,57.7575,57.9005,57.7575,57.8916,88075.0
2019-02-06 11:25:00,64.76,64.76,64.69,64.69,86392.0,57.8916,57.8916,57.829,57.829,86392.0
2019-02-06 11:30:00,64.69,64.79,64.69,64.75,46519.0,57.829,57.9184,57.829,57.8826,46519.0
2019-02-06 11:35:00,64.75,64.83,64.73,64.83,83143.0,57.8826,57.9541,57.8647,57.9541,83143.0
2019-02-06 11:40:00,64.83,64.89,64.83,64.87,52160.0,57.9541,58.0078,57.9541,57.9899,52160.0
2019-02-06 11:45:00,64.87,64.92,64.87,64.87,40563.0,57.9899,58.0346,57.9899,57.9899,40563.0
2019-02-06 11:50:00,64.87,64.89,64.75,64.78,26206.0,57.9899,58.0078,57.8826,57.9094,26206.0
2019-02-06 11:55:00,64.78,64.78,64.72,64.74,17843.0,57.9094,57.9094,57.8558,57.8737,17843.0
2019-02-06 12:00:00,64.74,64.76,64.72,64.76,12679.0,57.8737,57.8916,57.8558,57.8916,12679.0
2019-02-06 12:05:00,64.75,64.76,64.67,64.68,15610.0,57.8826,57.8916,57.8111,57.82,15610.0
2019-02-06 12:10:00,64.67,64.75,64.66,64.75,60458.0,57.8111,57.8826,57.8022,57.8826,60458.0
2019-02-06 12:15:00,64.75,64.8,64.75,64.79,65605.0,57.8826,57.9273,57.8826,57.9184,65605.0
2019-02-06 12:20:00,64.8,64.83,64.79,64.81,10913.0,57.9273,57.9541,57.9184,57.9363,10913.0
2019-02-06 12:25:00,64.82,64.85,64.8,64.82,34127.0,57.9452,57.972,57.9273,57.9452,34127.0
2019-02-06 12:30:00,64.82,64.85,64.8,64.82,22609.0,57.9452,57.972,57.9273,57.9452,22609.0
2019-02-06 12:35:00,64.82,64.82,64.78,64.82,21727.0,57.9452,57.9452,57.9094,57.9452,21727.0
2019-02-06 12:40:00,64.82,64.82,64.78,64.8,17404.0,57.9452,57.9452,57.9094,57.9273,17404.0
2019-02-06 12:45:00,64.81,64.82,64.77,64.81,18809.0,57.9363,57.9452,57.9005,57.9363,18809.0
2019-02-06 12:50:00,64.81,64.82,64.77,64.79,23725.0,57.9363,57.9452,57.9005,57.9184,23725.0
2019-02-06 12:55:00,64.79,64.82,64.76,64.76,27662.0,57.9184,57.9452,57.8916,57.8916,27662.0
2019-02-06 13:00:00,64.76,64.77,64.71,64.71,19173.0,57.8916,57.9005,57.8469,57.8469,19173.0
2019-02-06 13:05:00,64.71,64.72,64.66,64.66,31648.0,57.8469,57.8558,57.8022,57.8022,31648.0
2019-02-06 13:10:00,64.66,64.66,64.62,64.64,22798.0,57.8022,57.8022,57.7664,57.7843,22798.0
2019-02-06 13:15:00,64.65,64.65,64.62,64.63,16032.0,57.7932,57.7932,57.7664,57.7754,16032.0
2019-02-06 13:20:00,64.63,64.65,64.61,64.62,15520.0,57.7754,57.7932,57.7575,57.7664,15520.0
2019-02-06 13:25:00,64.62,64.66,64.6,64.66,45897.0,57.7664,57.8022,57.7485,57.8022,45897.0
2019-02-06 13:30:00,64.66,64.67,64.62,64.67,38646.0,57.8022,57.8111,57.7664,57.8111,38646.0
2019-02-06 13:35:00,64.67,64.75,64.67,64.75,32124.0,57.8111,57.8826,57.8111,57.8826,32124.0
2019-02-06 13:40:00,64.74,64.75,64.69,64.75,41710.0,57.8737,57.8826,57.829,57.8826,41710.0
2019-02-06 13:45:00,64.76,64.76,64.7,64.71,25203.0,57.8916,57.8916,57.8379,57.8469,25203.0
2019-02-06 13:50:00,64.71,64.73,64.67,64.67,23670.0,57.8469,57.8647,57.8111,57.8111,23670.0
2019-02-06 13:55:00,64.68,64.68,64.64,64.66,18183.0,57.82,57.82,57.7843,57.8022,18183.0
2019-02-06 14:00:00,64.66,64.66,64.61,64.61,15369.0,57.8022,57.8022,57.7575,57.7575,15369.0
2019-02-06 14:05:00,64.62,64.63,64.58,64.6,14693.0,57.7664,57.7754,57.7307,57.7485,14693.0
2019-02-06 14:10:00,64.59,64.62,64.58,64.62,12273.0,57.7396,57.7664,57.7307,57.7664,12273.0
2019-02-06 14:15:00,64.62,64.65,64.6,64.61,14616.0,57.7664,57.7932,57.7485,57.7575,14616.0
2019-02-06 14:20:00,64.61,64.64,64.58,64.63,74612.0,57.7575,57.7843,57.7307,57.7754,74612.0
2019-02-06 14:25:00,64.62,64.65,64.61,64.63,13157.0,57.7664,57.7932,57.7575,57.7754,13157.0
2019-02-06 14:30:00,64.62,64.62,64.52,64.55,47029.0,57.7664,57.7664,57.677,57.7038,47029.0
2019-02-06 14:35:00,64.56,64.56,64.46,64.47,45785.0,57.7128,57.7128,57.6234,57.6323,45785.0
2019-02-06 14:40:00,64.47,64.52,64.46,64.51,35323.0,57.6323,57.677,57.6234,57.6681,35323.0
2019-02-06 14:45:00,64.51,64.52,64.48,64.5,36660.0,57.6681,57.677,57.6413,57.6591,36660.0
2019-02-06 14:50:00,64.5,64.53,64.49,64.51,15857.0,57.6591,57.686,57.6502,57.6681,15857.0
2019-02-06 14:55:00,64.52,64.55,64.51,64.55,16493.0,57.677,57.7038,57.6681,57.7038,16493.0
2019-02-06 15:00:00,64.55,64.57,64.54,64.55,33319.0,57.7038,57.7217,57.6949,57.7038,33319.0
2019-02-06 15:05:00,64.55,64.58,64.55,64.57,26890.0,57.7038,57.7307,57.7038,57.7217,26890.0
2019-02-06 15:10:00,64.58,64.59,64.54,64.57,26566.0,57.7307,57.7396,57.6949,57.7217,26566.0
2019-02-06 15:15:00,64.57,64.59,64.52,64.59,22338.0,57.7217,57.7396,57.677,57.7396,22338.0
2019-02-06 15:20:00,64.59,64.6,64.56,64.59,19672.0,57.7396,57.7485,57.7128,57.7396,19672.0
2019-02-06 15:25:00,64.59,64.62,64.58,64.61,45127.0,57.7396,57.7664,57.7307,57.7575,45127.0
2019-02-06 15:30:00,64.61,64.61,64.56,64.56,40579.0,57.7575,57.7575,57.7128,57.7128,40579.0
2019-02-06 15:35:00,64.56,64.6,64.55,64.59,21555.0,57.7128,57.7485,57.7038,57.7396,21555.0
2019-02-06 15:40:00,64.59,64.6,64.54,64.56,46568.0,57.7396,57.7485,57.6949,57.7128,46568.0
2019-02-06 15:45:00,64.55,64.67,64.55,64.62,99624.0,57.7038,57.8111,57.7038,57.7664,99624.0
2019-02-06 15:50:00,64.62,64.66,64.61,64.65,58370.0,57.7664,57.8022,57.7575,57.7932,58370.0
2019-02-06 15:55:00,64.65,64.65,64.55,64.62,132538.0,57.7932,57.7932,57.7038,57.7664,132538.0
2019-02-07 09:30:00,63.49,63.52,63.44,63.45,49646.0,56.7563,56.7831,56.7116,56.7205,49646.0
2019-02-07 09:35:00,63.44,63.47,63.39,63.4,44023.0,56.7116,56.7384,56.6669,56.6758,44023.0
2019-02-07 09:40:00,63.4,63.44,63.37,63.37,76026.0,56.6758,56.7116,56.649,56.649,76026.0
2019-02-07 09:45:00,63.36,63.42,63.35,63.36,59544.0,56.64,56.6937,56.6311,56.64,59544.0
2019-02-07 09:50:00,63.37,63.44,63.36,63.39,51960.0,56.649,56.7116,56.64,56.6669,51960.0
2019-02-07 09:55:00,63.4,63.49,63.4,63.48,55959.0,56.6758,56.7563,56.6758,56.7473,55959.0
2019-02-07 10:00:00,63.48,63.49,63.39,63.4,48201.0,56.7473,56.7563,56.6669,56.6758,48201.0
2019-02-07 10:05:00,63.41,63.45,63.39,63.43,56993.0,56.6847,56.7205,56.6669,56.7026,56993.0
2019-02-07 10:10:00,63.43,63.49,63.43,63.49,127562.0,56.7026,56.7563,56.7026,56.7563,127562.0
2019-02-07 10:15:00,63.49,63.53,63.46,63.48,110221.0,56.7563,56.792,56.7294,56.7473,110221.0
2019-02-07 10:20:00,63.48,63.56,63.46,63.55,67527.0,56.7473,56.8188,56.7294,56.8099,67527.0
2019-02-07 10:25:00,63.54,63.59,63.54,63.58,44372.0,56.801,56.8457,56.801,56.8367,44372.0
2019-02-07 10:30:00,63.58,63.65,63.58,63.62,101881.0,56.8367,56.8993,56.8367,56.8725,101881.0
2019-02-07 10:35:00,63.63,63.63,63.54,63.54,32939.0,56.8814,56.8814,56.801,56.801,32939.0
2019-02-07 10:40:00,63.53,63.57,63.45,63.45,77571.0,56.792,56.8278,56.7205,56.7205,77571.0
2019-02-07 10:45:00,63.46,63.48,63.42,63.42,38544.0,56.7294,56.7473,56.6937,56.6937,38544.0
2019-02-07 10:50:00,63.42,63.44,63.36,63.38,44672.0,56.6937,56.7116,56.64,56.6579,44672.0
2019-02-07 10:55:00,63.37,63.39,63.34,63.37,45477.0,56.649,56.6669,56.6222,56.649,45477.0
2019-02-07 11:00:00,63.37,63.4,63.34,63.4,25419.0,56.649,56.6758,56.6222,56.6758,25419.0
2019-02-07 11:05:00,63.39,63.4,63.32,63.34,22052.0,56.6669,56.6758,56.6043,56.6222,22052.0
2019-02-07 11:10:00,63.33,63.33,63.27,63.28,77927.0,56.6132,56.6132,56.5596,56.5685,77927.0
2019-02-07 11:15:00,63.28,63.31,63.25,63.25,19680.0,56.5685,56.5954,56.5417,56.5417,19680.0
2019-02-07 11:20:00,63.25,63.26,63.18,63.19,15823.0,56.5417,56.5507,56.4791,56.4881,15823.0
2019-02-07 11:25:00,63.19,63.21,63.12,63.13,52398.0,56.4881,56.506,56.4255,56.4344,52398.0
2019-02-07 11:30:00,63.13,63.13,62.9,62.91,100499.0,56.4344,56.4344,56.2288,56.2378,100499.0
2019-02-07 11:35:00,62.9,63.02,62.87,62.98,54316.0,56.2288,56.3361,56.202,56.3004,54316.0
2019-02-07 11:40:00,62.98,63.05,62.97,63.02,33202.0,56.3004,56.3629,56.2914,56.3361,33202.0
2019-02-07 11:45:00,63.03,63.09,63.01,63.01,16232.0,56.345,56.3987,56.3272,56.3272,16232.0
2019-02-07 11:50:00,63.0,63.09,62.96,63.01,19731.0,56.3182,56.3987,56.2825,56.3272,19731.0
2019-02-07 11:55:00,63.01,63.03,62.95,62.96,15698.0,56.3272,56.345,56.2735,56.2825,15698.0
2019-02-07 12:00:00,62.95,62.99,62.91,62.94,34064.0,56.2735,56.3093,56.2378,56.2646,34064.0
2019-02-07 12:05:00,62.94,63.07,62.93,63.05,31062.0,56.2646,56.3808,56.2557,56.3629,31062.0
2019-02-07 12:10:00,63.05,63.06,63.02,63.06,23337.0,56.3629,56.3719,56.3361,56.3719,23337.0
2019-02-07 12:15:00,63.05,63.08,63.03,63.08,35667.0,56.3629,56.3897,56.345,56.3897,35667.0
2019-02-07 12:20:00,63.09,63.13,63.08,63.11,11431.0,56.3987,56.4344,56.3897,56.4166,11431.0
2019-02-07 12:25:00,63.1,63.12,63.06,63.08,30537.0,56.4076,56.4255,56.3719,56.3897,30537.0
2019-02-07 12:30:00,63.07,63.13,63.06,63.13,17842.0,56.3808,56.4344,56.3719,56.4344,17842.0
2019-02-07 12:35:00,63.14,63.15,63.06,63.1,27246.0,56.4434,56.4523,56.3719,56.4076,27246.0
2019-02-07 12:40:00,63.11,63.12,63.01,63.01,67560.0,56.4166,56.4255,56.3272,56.3272,67560.0
2019-02-07 12:45:00,63.0,63.04,62.98,63.01,33704.0,56.3182,56.354,56.3004,56.3272,33704.0
2019-02-07 12:50:00,63.0,63.0,62.97,62.98,9775.0,56.3182,56.3182,56.2914,56.3004,9775.0
2019-02-07 12:55:00,62.98,63.05,62.97,63.05,13993.0,56.3004,56.3629,56.2914,56.3629,13993.0
2019-02-07 13:00:00,63.04,63.13,63.03,63.13,21807.0,56.354,56.4344,56.345,56.4344,21807.0
2019-02-07 13:05:00,63.14,63.18,63.14,63.15,22000.0,56.4434,56.4791,56.4434,56.4523,22000.0
2019-02-07 13:10:00,63.16,63.17,63.14,63.15,9501.0,56.4613,56.4702,56.4434,56.4523,9501.0
2019-02-07 13:15:00,63.16,63.17,63.14,63.15,13444.0,56.4613,56.4702,56.4434,56.4523,13444.0
2019-02-07 13:20:00,63.16,63.18,63.14,63.18,12491.0,56.4613,56.4791,56.4434,56.4791,12491.0
2019-02-07 13:25:00,63.19,63.21,63.17,63.2,40071.0,56.4881,56.506,56.4702,56.497,40071.0
2019-02-07 13:30:00,63.2,63.25,63.19,63.23,33623.0,56.497,56.5417,56.4881,56.5238,33623.0
2019-02-07 13:35:00,63.23,63.26,63.23,63.23,10077.0,56.5238,56.5507,56.5238,56.5238,10077.0
2019-02-07 13:40:00,63.23,63.25,63.22,63.22,19743.0,56.5238,56.5417,56.5149,56.5149,19743.0
2019-02-07 13:45:00,63.22,63.29,63.22,63.26,15183.0,56.5149,56.5775,56.5149,56.5507,15183.0
2019-02-07 13:50:00,63.26,63.27,63.23,63.24,16272.0,56.5507,56.5596,56.5238,56.5328,16272.0
2019-02-07 13:55:00,63.24,63.29,63.22,63.26,10406.0,56.5328,56.5775,56.5149,56.5507,10406.0
2019-02-07 14:00:00,63.25,63.25,63.21,63.23,9294.0,56.5417,56.5417,56.506,56.5238,9294.0
2019-02-07 14:05:00,63.23,63.25,63.19,63.2,6938.0,56.5238,56.5417,56.4881,56.497,6938.0
2019-02-07 14:10:00,63.2,63.2,63.15,63.18,27093.0,56.497,56.497,56.4523,56.4791,27093.0
2019-02-07 14:15:00,63.19,63.2,63.14,63.18,15500.0,56.4881,56.497,56.4434,56.4791,15500.0
2019-02-07 14:20:00,63.18,63.22,63.16,63.21,187342.0,56.4791,56.5149,56.4613,56.506,187342.0
2019-02-07 14:25:00,63.21,63.31,63.21,63.31,42140.0,56.506,56.5954,56.506,56.5954,42140.0
2019-02-07 14:30:00,63.31,63.32,63.28,63.28,22475.0,56.5954,56.6043,56.5685,56.5685,22475.0
2019-02-07 14:35:00,63.29,63.31,63.27,63.29,42141.0,56.5775,56.5954,56.5596,56.5775,42141.0
2019-02-07 14:40:00,63.29,63.31,63.28,63.29,8508.0,56.5775,56.5954,56.5685,56.5775,8508.0
2019-02-07 14:45:00,63.29,63.3,63.27,63.3,76580.0,56.5775,56.5864,56.5596,56.5864,76580.0
2019-02-07 14:50:00,63.3,63.33,63.28,63.32,68386.0,56.5864,56.6132,56.5685,56.6043,68386.0
2019-02-07 14:55:00,63.33,63.34,63.29,63.29,71224.0,56.6132,56.6222,56.5775,56.5775,71224.0
2019-02-07 15:00:00,63.29,63.33,63.28,63.32,45261.0,56.5775,56.6132,56.5685,56.6043,45261.0
2019-02-07 15:05:00,63.32,63.32,63.25,63.29,110115.0,56.6043,56.6043,56.5417,56.5775,110115.0
2019-02-07 15:10:00,63.3,63.3,63.23,63.29,15161.0,56.5864,56.5864,56.5238,56.5775,15161.0
2019-02-07 15:15:00,63.29,63.33,63.29,63.33,8797.0,56.5775,56.6132,56.5775,56.6132,8797.0
2019-02-07 15:20:00,63.33,63.35,63.33,63.35,19496.0,56.6132,56.6311,56.6132,56.6311,19496.0
2019-02-07 15:25:00,63.35,63.39,63.33,63.38,112632.0,56.6311,56.6669,56.6132,56.6579,112632.0
2019-02-07 15:30:00,63.39,63.4,63.33,63.36,44726.0,56.6669,56.6758,56.6132,56.64,44726.0
2019-02-07 15:35:00,63.36,63.41,63.36,63.4,27099.0,56.64,56.6847,56.64,56.6758,27099.0
2019-02-07 15:40:00,63.41,63.51,63.4,63.5,125524.0,56.6847,56.7741,56.6758,56.7652,125524.0
2019-02-07 15:45:00,63.5,63.52,63.49,63.51,73431.0,56.7652,56.7831,56.7563,56.7741,73431.0
2019-02-07 15:50:00,63.5,63.52,63.49,63.5,32364.0,56.7652,56.7831,56.7563,56.7652,32364.0
2019-02-07 15:55:00,63.49,63.5,63.4,63.47,143105.0,56.7563,56.7652,56.6758,56.7384,143105.0
2019-02-08 09:30:00,62.62,62.72,62.59,62.67,101582.0,55.9785,56.0679,55.9517,56.0232,101582.0
2019-02-08 09:35:00,62.67,62.73,62.64,62.65,27759.0,56.0232,56.0769,55.9964,56.0054,27759.0
2019-02-08 09:40:00,62.65,62.68,62.62,62.63,19375.0,56.0054,56.0322,55.9785,55.9875,19375.0
2019-02-08 09:45:00,62.63,62.65,62.55,62.65,48285.0,55.9875,56.0054,55.916,56.0054,48285.0
2019-02-08 09:50:00,62.65,62.68,62.62,62.62,31657.0,56.0054,56.0322,55.9785,55.9785,31657.0
2019-02-08 09:55:00,62.62,62.64,62.57,62.58,22586.0,55.9785,55.9964,55.9338,55.9428,22586.0
2019-02-08 10:00:00,62.57,62.57,62.51,62.55,29336.0,55.9338,55.9338,55.8802,55.916,29336.0
2019-02-08 10:05:00,62.54,62.64,62.53,62.62,52057.0,55.907,55.9964,55.8981,55.9785,52057.0
2019-02-08 10:10:00,62.61,62.62,62.49,62.52,24354.0,55.9696,55.9785,55.8623,55.8891,24354.0
2019-02-08 10:15:00,62.52,62.54,62.43,62.43,36091.0,55.8891,55.907,55.8087,55.8087,36091.0
2019-02-08 10:20:00,62.43,62.48,62.43,62.43,25699.0,55.8087,55.8534,55.8087,55.8087,25699.0
2019-02-08 10:25:00,62.43,62.48,62.41,62.47,27099.0,55.8087,55.8534,55.7908,55.8444,27099.0
2019-02-08 10:30:00,62.46,62.54,62.46,62.53,18212.0,55.8355,55.907,55.8355,55.8981,18212.0
2019-02-08 10:35:00,62.54,62.54,62.49,62.54,10709.0,55.907,55.907,55.8623,55.907,10709.0
2019-02-08 10:40:00,62.54,62.6,62.53,62.53,12283.0,55.907,55.9607,55.8981,55.8981,12283.0
2019-02-08 10:45:00,62.53,62.55,62.51,62.52,10891.0,55.8981,55.916,55.8802,55.8891,10891.0
2019-02-08 10:50:00,62.51,62.52,62.46,62.46,42259.0,55.8802,55.8891,55.8355,55.8355,42259.0
2019-02-08 10:55:00,62.45,62.51,62.45,62.45,47903.0,55.8266,55.8802,55.8266,55.8266,47903.0
2019-02-08 11:00:00,62.45,62.45,62.37,62.39,93809.0,55.8266,55.8266,55.755,55.7729,93809.0
2019-02-08 11:05:00,62.38,62.39,62.34,62.37,33957.0,55.764,55.7729,55.7282,55.755,33957.0
2019-02-08 11:10:00,62.38,62.38,62.34,62.38,41407.0,55.764,55.764,55.7282,55.764,41407.0
2019-02-08 11:15:00,62.39,62.43,62.35,62.36,35525.0,55.7729,55.8087,55.7372,55.7461,35525.0
2019-02-08 11:20:00,62.36,62.38,62.33,62.38,39096.0,55.7461,55.764,55.7193,55.764,39096.0
2019-02-08 11:25:00,62.39,62.4,62.34,62.34,33375.0,55.7729,55.7819,55.7282,55.7282,33375.0
2019-02-08 11:30:00,62.34,62.38,62.32,62.33,37219.0,55.7282,55.764,55.7104,55.7193,37219.0
2019-02-08 11:35:00,62.33,62.33,62.3,62.33,65144.0,55.7193,55.7193,55.6925,55.7193,65144.0
2019-02-08 11:40:00,62.32,62.4,62.32,62.4,33801.0,55.7104,55.7819,55.7104,55.7819,33801.0
2019-02-08 11:45:00,62.4,62.4,62.29,62.36,38451.0,55.7819,55.7819,55.6835,55.7461,38451.0
2019-02-08 11:50:00,62.37,62.39,62.33,62.38,26547.0,55.755,55.7729,55.7193,55.764,26547.0
2019-02-08 11:55:00,62.39,62.42,62.37,62.4,34842.0,55.7729,55.7997,55.755,55.7819,34842.0
2019-02-08 12:00:00,62.41,62.42,62.37,62.37,40967.0,55.7908,55.7997,55.755,55.755,40967.0
2019-02-08 12:05:00,62.38,62.41,62.35,62.37,11698.0,55.764,55.7908,55.7372,55.755,11698.0
2019-02-08 12:10:00,62.35,62.39,62.35,62.36,13253.0,55.7372,55.7729,55.7372,55.7461,13253.0
2019-02-08 12:15:00,62.37,62.43,62.37,62.41,7581.0,55.755,55.8087,55.755,55.7908,7581.0
2019-02-08 12:20:00,62.42,62.44,62.4,62.42,7448.0,55.7997,55.8176,55.7819,55.7997,7448.0
2019-02-08 12:25:00,62.43,62.44,62.42,62.43,7927.0,55.8087,55.8176,55.7997,55.8087,7927.0
2019-02-08 12:30:00,62.44,62.48,62.43,62.45,34041.0,55.8176,55.8534,55.8087,55.8266,34041.0
2019-02-08 12:35:00,62.46,62.48,62.45,62.47,9493.0,55.8355,55.8534,55.8266,55.8444,9493.0
2019-02-08 12:40:00,62.47,62.51,62.47,62.48,16733.0,55.8444,55.8802,55.8444,55.8534,16733.0
2019-02-08 12:45:00,62.5,62.52,62.49,62.51,14657.0,55.8713,55.8891,55.8623,55.8802,14657.0
2019-02-08 12:50:00,62.51,62.51,62.46,62.47,8404.0,55.8802,55.8802,55.8355,55.8444,8404.0
2019-02-08 12:55:00,62.47,62.49,62.46,62.48,6499.0,55.8444,55.8623,55.8355,55.8534,6499.0
2019-02-08 13:00:00,62.49,62.52,62.49,62.52,9164.0,55.8623,55.8891,55.8623,55.8891,9164.0
2019-02-08 13:05:00,62.51,62.52,62.5,62.51,3642.0,55.8802,55.8891,55.8713,55.8802,3642.0
2019-02-08 13:10:00,62.52,62.56,62.52,62.55,3600.0,55.8891,55.9249,55.8891,55.916,3600.0
2019-02-08 13:15:00,62.55,62.55,62.48,62.49,8001.0,55.916,55.916,55.8534,55.8623,8001.0
2019-02-08 13:20:00,62.49,62.52,62.48,62.5,4000.0,55.8623,55.8891,55.8534,55.8713,4000.0
2019-02-08 13:25:00,62.49,62.52,62.49,62.52,2802.0,55.8623,55.8891,55.8623,55.8891,2802.0
2019-02-08 13:30:00,62.51,62.53,62.49,62.51,13646.0,55.8802,55.8981,55.8623,55.8802,13646.0
2019-02-08 13:35:00,62.51,62.51,62.48,62.48,11931.0,55.8802,55.8802,55.8534,55.8534,11931.0
2019-02-08 13:40:00,62.48,62.55,62.47,62.55,10501.0,55.8534,55.916,55.8444,55.916,10501.0
2019-02-08 13:45:00,62.56,62.56,62.52,62.52,3900.0,55.9249,55.9249,55.8891,55.8891,3900.0
2019-02-08 13:50:00,62.53,62.53,62.52,62.53,3620.0,55.8981,55.8981,55.8891,55.8981,3620.0
2019-02-08 13:55:00,62.53,62.57,62.52,62.56,8382.0,55.8981,55.9338,55.8891,55.9249,8382.0
2019-02-08 14:00:00,62.55,62.56,62.53,62.55,7078.0,55.916,55.9249,55.8981,55.916,7078.0
2019-02-08 14:05:00,62.56,62.6,62.55,62.6,9457.0,55.9249,55.9607,55.916,55.9607,9457.0
2019-02-08 14:10:00,62.61,62.64,62.6,62.64,11587.0,55.9696,55.9964,55.9607,55.9964,11587.0
2019-02-08 14:15:00,62.65,62.65,62.62,62.63,8440.0,56.0054,56.0054,55.9785,55.9875,8440.0
2019-02-08 14:20:00,62.63,62.63,62.61,62.62,4194.0,55.9875,55.9875,55.9696,55.9785,4194.0
2019-02-08 14:25:00,62.62,62.65,62.61,62.65,3008.0,55.9785,56.0054,55.9696,56.0054,3008.0
2019-02-08 14:30:00,62.65,62.68,62.64,62.66,15835.0,56.0054,56.0322,55.9964,56.0143,15835.0
2019-02-08 14:35:00,62.67,62.67,62.63,62.64,7453.0,56.0232,56.0232,55.9875,55.9964,7453.0
2019-02-08 14:40:00,62.64,62.65,62.62,62.62,6998.0,55.9964,56.0054,55.9785,55.9785,6998.0
2019-02-08 14:45:00,62.63,62.66,62.62,62.64,12376.0,55.9875,56.0143,55.9785,55.9964,12376.0
2019-02-08 14:50:00,62.64,62.65,62.62,62.62,5064.0,55.9964,56.0054,55.9785,55.9785,5064.0
2019-02-08 14:55:00,62.63,62.65,62.59,62.63,34554.0,55.9875,56.0054,55.9517,55.9875,34554.0
2019-02-08 15:00:00,62.62,62.63,62.56,62.58,21938.0,55.9785,55.9875,55.9249,55.9428,21938.0
2019-02-08 15:05:00,62.58,62.6,62.57,62.59,19450.0,55.9428,55.9607,55.9338,55.9517,19450.0
2019-02-08 15:10:00,62.59,62.61,62.58,62.6,39736.0,55.9517,55.9696,55.9428,55.9607,39736.0
2019-02-08 15:15:00,62.6,62.6,62.56,62.58,67919.0,55.9607,55.9607,55.9249,55.9428,67919.0
2019-02-08 15:20:00,62.58,62.61,62.57,62.58,20926.0,55.9428,55.9696,55.9338,55.9428,20926.0
2019-02-08 15:25:00,62.58,62.58,62.55,62.57,15737.0,55.9428,55.9428,55.916,55.9338,15737.0
2019-02-08 15:30:00,62.57,62.57,62.54,62.57,18455.0,55.9338,55.9338,55.907,55.9338,18455.0
2019-02-08 15:35:00,62.56,62.59,62.54,62.59,15295.0,55.9249,55.9517,55.907,55.9517,15295.0
2019-02-08 15:40:00,62.59,62.59,62.57,62.58,45832.0,55.9517,55.9517,55.9338,55.9428,45832.0
2019-02-08 15:45:00,62.58,62.61,62.58,62.59,55820.0,55.9428,55.9696,55.9428,55.9517,55820.0
2019-02-08 15:50:00,62.59,62.61,62.58,62.61,26258.0,55.9517,55.9696,55.9428,55.9696,26258.0
2019-02-08 15:55:00,62.6,62.68,62.57,62.68,87459.0,55.9607,56.0322,55.9338,56.0322,87459.0
2019-02-11 09:30:00,62.86,62.92,62.78,62.9,78374.0,56.1931,56.2467,56.1216,56.2288,78374.0
2019-02-11 09:35:00,62.9,62.91,62.81,62.81,35740.0,56.2288,56.2378,56.1484,56.1484,35740.0
2019-02-11 09:40:00,62.8,62.83,62.77,62.78,23482.0,56.1394,56.1663,56.1126,56.1216,23482.0
2019-02-11 09:45:00,62.77,62.8,62.76,62.77,18560.0,56.1126,56.1394,56.1037,56.1126,18560.0
2019-02-11 09:50:00,62.76,62.81,62.74,62.8,43003.0,56.1037,56.1484,56.0858,56.1394,43003.0
2019-02-11 09:55:00,62.8,62.8,62.75,62.76,58088.0,56.1394,56.1394,56.0947,56.1037,58088.0
2019-02-11 10:00:00,62.76,62.8,62.74,62.78,30041.0,56.1037,56.1394,56.0858,56.1216,30041.0
2019-02-11 10:05:00,62.79,62.83,62.77,62.82,28669.0,56.1305,56.1663,56.1126,56.1573,28669.0
2019-02-11 10:10:00,62.82,62.83,62.76,62.77,54360.0,56.1573,56.1663,56.1037,56.1126,54360.0
2019-02-11 10:15:00,62.78,62.83,62.75,62.83,27612.0,56.1216,56.1663,56.0947,56.1663,27612.0
2019-02-11 10:20:00,62.85,62.85,62.71,62.73,53580.0,56.1841,56.1841,56.059,56.0769,53580.0
2019-02-11 10:25:00,62.73,62.75,62.72,62.73,14481.0,56.0769,56.0947,56.0679,56.0769,14481.0
2019-02-11 10:30:00,62.73,62.73,62.7,62.71,25697.0,56.0769,56.0769,56.05,56.059,25697.0
2019-02-11 10:35:00,62.72,62.72,62.68,62.69,11529.0,56.0679,56.0679,56.0322,56.0411,11529.0
2019-02-11 10:40:00,62.68,62.73,62.67,62.72,42391.0,56.0322,56.0769,56.0232,56.0679,42391.0
2019-02-11 10:45:00,62.72,62.78,62.72,62.77,48733.0,56.0679,56.1216,56.0679,56.1126,48733.0
2019-02-11 10:50:00,62.76,62.77,62.68,62.69,31229.0,56.1037,56.1126,56.0322,56.0411,31229.0
2019-02-11 10:55:00,62.7,62.74,62.68,62.72,9402.0,56.05,56.0858,56.0322,56.0679,9402.0
2019-02-11 11:00:00,62.72,62.76,62.68,62.69,35403.0,56.0679,56.1037,56.0322,56.0411,35403.0
2019-02-11 11:05:00,62.69,62.71,62.62,62.62,69647.0,56.0411,56.059,55.9785,55.9785,69647.0
2019-02-11 11:10:00,62.62,62.66,62.62,62.65,7799.0,55.9785,56.0143,55.9785,56.0054,7799.0
2019-02-11 11:15:00,62.66,62.71,62.66,62.7,4200.0,56.0143,56.059,56.0143,56.05,4200.0
2019-02-11 11:20:00,62.69,62.72,62.68,62.72,7156.0,56.0411,56.0679,56.0322,56.0679,7156.0
2019-02-11 11:25:00,62.73,62.74,62.73,62.73,20748.0,56.0769,56.0858,56.0769,56.0769,20748.0
2019-02-11 11:30:00,62.72,62.74,62.7,62.73,16492.0,56.0679,56.0858,56.05,56.0769,16492.0
2019-02-11 11:35:00,62.74,62.74,62.71,62.72,5609.0,56.0858,56.0858,56.059,56.0679,5609.0
2019-02-11 11:40:00,62.72,62.75,62.7,62.75,8949.0,56.0679,56.0947,56.05,56.0947,8949.0
2019-02-11 11:45:00,62.75,62.77,62.73,62.75,4699.0,56.0947,56.1126,56.0769,56.0947,4699.0
2019-02-11 11:50:00,62.74,62.76,62.73,62.75,145539.0,56.0858,56.1037,56.0769,56.0947,145539.0
2019-02-11 11:55:00,62.75,62.75,62.73,62.73,65711.0,56.0947,56.0947,56.0769,56.0769,65711.0
2019-02-11 12:00:00,62.74,62.78,62.73,62.76,40155.0,56.0858,56.1216,56.0769,56.1037,40155.0
2019-02-11 12:05:00,62.75,62.76,62.74,62.74,10597.0,56.0947,56.1037,56.0858,56.0858,10597.0
2019-02-11 12:10:00,62.74,62.74,62.71,62.73,16479.0,56.0858,56.0858,56.059,56.0769,16479.0
2019-02-11 12:15:00,62.73,62.75,62.72,62.72,5752.0,56.0769,56.0947,56.0679,56.0679,5752.0
2019-02-11 12:20:00,62.72,62.72,62.69,62.72,9133.0,56.0679,56.0679,56.0411,56.0679,9133.0
2019-02-11 12:25:00,62.73,62.78,62.72,62.76,25663.0,56.0769,56.1216,56.0679,56.1037,25663.0
2019-02-11 12:30:00,62.76,62.8,62.75,62.78,62048.0,56.1037,56.1394,56.0947,56.1216,62048.0
2019-02-11 12:35:00,62.77,62.8,62.77,62.78,25548.0,56.1126,56.1394,56.1126,56.1216,25548.0
2019-02-11 12:40:00,62.78,62.79,62.78,62.78,31332.0,56.1216,56.1305,56.1216,56.1216,31332.0
2019-02-11 12:45:00,62.78,62.79,62.77,62.78,98492.0,56.1216,56.1305,56.1126,56.1216,98492.0
2019-02-11 12:50:00,62.78,62.78,62.76,62.78,88758.0,56.1216,56.1216,56.1037,56.1216,88758.0
2019-02-11 12:55:00,62.78,62.79,62.77,62.78,31249.0,56.1216,56.1305,56.1126,56.1216,31249.0
2019-02-11 13:00:00,62.78,62.78,62.75,62.76,65089.0,56.1216,56.1216,56.0947,56.1037,65089.0
2019-02-11 13:05:00,62.76,62.78,62.76,62.77,15961.0,56.1037,56.1216,56.1037,56.1126,15961.0
2019-02-11 13:10:00,62.77,62.78,62.75,62.77,41162.0,56.1126,56.1216,56.0947,56.1126,41162.0
2019-02-11 13:15:00,62.76,62.78,62.74,62.75,48950.0,56.1037,56.1216,56.0858,56.0947,48950.0
2019-02-11 13:20:00,62.75,62.77,62.75,62.76,5122.0,56.0947,56.1126,56.0947,56.1037,5122.0
2019-02-11 13:25:00,62.76,62.77,62.75,62.75,20504.0,56.1037,56.1126,56.0947,56.0947,20504.0
2019-02-11 13:30:00,62.75,62.76,62.74,62.74,21499.0,56.0947,56.1037,56.0858,56.0858,21499.0
2019-02-11 13:35:00,62.74,62.76,62.73,62.75,5200.0,56.0858,56.1037,56.0769,56.0947,5200.0
2019-02-11 13:40:00,62.74,62.75,62.72,62.72,21052.0,56.0858,56.0947,56.0679,56.0679,21052.0
2019-02-11 13:45:00,62.71,62.72,62.69,62.72,4891.0,56.059,56.0679,56.0411,56.0679,4891.0
2019-02-11 13:50:00,62.73,62.74,62.72,62.74,5728.0,56.0769,56.0858,56.0679,56.0858,5728.0
2019-02-11 13:55:00,62.74,62.75,62.73,62.74,34560.0,56.0858,56.0947,56.0769,56.0858,34560.0
2019-02-11 14:00:00,62.74,62.77,62.73,62.77,19312.0,56.0858,56.1126,56.0769,56.1126,19312.0
2019-02-11 14:05:00,62.76,62.78,62.75,62.77,10900.0,56.1037,56.1216,56.0947,56.1126,10900.0
2019-02-11 14:10:00,62.77,62.78,62.76,62.77,17109.0,56.1126,56.1216,56.1037,56.1126,17109.0
2019-02-11 14:15:00,62.78,62.78,62.73,62.74,11771.0,56.1216,56.1216,56.0769,56.0858,11771.0
2019-02-11 14:20:00,62.74,62.77,62.73,62.75,17061.0,56.0858,56.1126,56.0769,56.0947,17061.0
2019-02-11 14:25:00,62.74,62.75,62.72,62.74,14710.0,56.0858,56.0947,56.0679,56.0858,14710.0
2019-02-11 14:30:00,62.74,62.74,62.73,62.74,7660.0,56.0858,56.0858,56.0769,56.0858,7660.0
2019-02-11 14:35:00,62.74,62.74,62.73,62.74,6867.0,56.0858,56.0858,56.0769,56.0858,6867.0
2019-02-11 14:40:00,62.74,62.75,62.74,62.75,23633.0,56.0858,56.0947,56.0858,56.0947,23633.0
2019-02-11 14:45:00,62.75,62.75,62.68,62.7,12680.0,56.0947,56.0947,56.0322,56.05,12680.0
2019-02-11 14:50:00,62.7,62.72,62.69,62.71,11052.0,56.05,56.0679,56.0411,56.059,11052.0
2019-02-11 14:55:00,62.71,62.76,62.7,62.75,18850.0,56.059,56.1037,56.05,56.0947,18850.0
2019-02-11 15:00:00,62.74,62.76,62.73,62.76,14423.0,56.0858,56.1037,56.0769,56.1037,14423.0
2019-02-11 15:05:00,62.76,62.8,62.76,62.79,30803.0,56.1037,56.1394,56.1037,56.1305,30803.0
2019-02-11 15:10:00,62.8,62.81,62.77,62.78,31801.0,56.1394,56.1484,56.1126,56.1216,31801.0
2019-02-11 15:15:00,62.78,62.8,62.77,62.77,36717.0,56.1216,56.1394,56.1126,56.1126,36717.0
2019-02-11 15:20:00,62.77,62.78,62.75,62.78,11214.0,56.1126,56.1216,56.0947,56.1216,11214.0
2019-02-11 15:25:00,62.78,62.8,62.77,62.78,31173.0,56.1216,56.1394,56.1126,56.1216,31173.0
2019-02-11 15:30:00,62.79,62.8,62.73,62.74,20640.0,56.1305,56.1394,56.0769,56.0858,20640.0
2019-02-11 15:35:00,62.74,62.77,62.73,62.76,35797.0,56.0858,56.1126,56.0769,56.1037,35797.0
2019-02-11 15:40:00,62.76,62.78,62.74,62.78,33655.0,56.1037,56.1216,56.0858,56.1216,33655.0
2019-02-11 15:45:00,62.78,62.81,62.77,62.8,83173.0,56.1216,56.1484,56.1126,56.1394,83173.0
2019-02-11 15:50:00,62.8,62.84,62.79,62.83,330751.0,56.1394,56.1752,56.1305,56.1663,330751.0
2019-02-11 15:55:00,62.83,62.85,62.76,62.77,241434.0,56.1663,56.1841,56.1037,56.1126,241434.0
2019-02-12 09:30:00,63.33,63.41,63.3,63.35,30572.0,56.6132,56.6847,56.5864,56.6311,30572.0
2019-02-12 09:35:00,63.35,63.41,63.35,63.39,190759.0,56.6311,56.6847,56.6311,56.6669,190759.0
2019-02-12 09:40:00,63.4,63.42,63.39,63.4,59805.0,56.6758,56.6937,56.6669,56.6758,59805.0
2019-02-12 09:45:00,63.4,63.43,63.39,63.39,21872.0,56.6758,56.7026,56.6669,56.6669,21872.0
2019-02-12 09:50:00,63.4,63.41,63.34,63.4,138004.0,56.6758,56.6847,56.6222,56.6758,138004.0
2019-02-12 09:55:00,63.4,63.41,63.39,63.4,50584.0,56.6758,56.6847,56.6669,56.6758,50584.0
2019-02-12 10:00:00,63.4,63.44,63.37,63.39,41649.0,56.6758,56.7116,56.649,56.6669,41649.0
2019-02-12 10:05:00,63.39,63.4,63.37,63.38,50438.0,56.6669,56.6758,56.649,56.6579,50438.0
2019-02-12 10:10:00,63.38,63.42,63.35,63.36,109880.0,56.6579,56.6937,56.6311,56.64,109880.0
2019-02-12 10:15:00,63.36,63.42,63.35,63.38,48692.0,56.64,56.6937,56.6311,56.6579,48692.0
2019-02-12 10:20:00,63.39,63.41,63.37,63.4,27439.0,56.6669,56.6847,56.649,56.6758,27439.0
2019-02-12 10:25:00,63.41,63.42,63.37,63.39,34105.0,56.6847,56.6937,56.649,56.6669,34105.0
2019-02-12 10:30:00,63.39,63.4,63.36,63.38,40667.0,56.6669,56.6758,56.64,56.6579,40667.0
2019-02-12 10:35:00,63.38,63.41,63.37,63.4,70677.0,56.6579,56.6847,56.649,56.6758,70677.0
2019-02-12 10:40:00,63.39,63.4,63.33,63.33,101477.0,56.6669,56.6758,56.6132,56.6132,101477.0
2019-02-12 10:45:00,63.32,63.36,63.32,63.36,26338.0,56.6043,56.64,56.6043,56.64,26338.0
2019-02-12 10:50:00,63.36,63.42,63.35,63.42,27434.0,56.64,56.6937,56.6311,56.6937,27434.0
2019-02-12 10:55:00,63.42,63.45,63.41,63.43,69834.0,56.6937,56.7205,56.6847,56.7026,69834.0
2019-02-12 11:00:00,63.43,63.48,63.4,63.41,53050.0,56.7026,56.7473,56.6758,56.6847,53050.0
2019-02-12 11:05:00,63.41,63.45,63.41,63.45,60646.0,56.6847,56.7205,56.6847,56.7205,60646.0
2019-02-12 11:10:00,63.45,63.48,63.42,63.48,18066.0,56.7205,56.7473,56.6937,56.7473,18066.0
2019-02-12 11:15:00,63.48,63.51,63.47,63.51,26417.0,56.7473,56.7741,56.7384,56.7741,26417.0
2019-02-12 11:20:00,63.5,63.51,63.46,63.47,18346.0,56.7652,56.7741,56.7294,56.7384,18346.0
2019-02-12 11:25:00,63.47,63.53,63.47,63.51,40032.0,56.7384,56.792,56.7384,56.7741,40032.0
2019-02-12 11:30:00,63.51,63.52,63.47,63.48,29768.0,56.7741,56.7831,56.7384,56.7473,29768.0
2019-02-12 11:35:00,63.48,63.5,63.47,63.48,14592.0,56.7473,56.7652,56.7384,56.7473,14592.0
2019-02-12 11:40:00,63.5,63.54,63.5,63.51,12034.0,56.7652,56.801,56.7652,56.7741,12034.0
2019-02-12 11:45:00,63.51,63.52,63.49,63.51,12519.0,56.7741,56.7831,56.7563,56.7741,12519.0
2019-02-12 11:50:00,63.51,63.53,63.5,63.53,19059.0,56.7741,56.792,56.7652,56.792,19059.0
2019-02-12 11:55:00,63.53,63.53,63.52,63.53,21133.0,56.792,56.792,56.7831,56.792,21133.0
2019-02-12 12:00:00,63.53,63.55,63.52,63.55,24967.0,56.792,56.8099,56.7831,56.8099,24967.0
2019-02-12 12:05:00,63.55,63.56,63.52,63.53,28057.0,56.8099,56.8188,56.7831,56.792,28057.0
2019-02-12 12:10:00,63.53,63.58,63.52,63.56,24287.0,56.792,56.8367,56.7831,56.8188,24287.0
2019-02-12 12:15:00,63.55,63.56,63.46,63.49,24875.0,56.8099,56.8188,56.7294,56.7563,24875.0
2019-02-12 12:20:00,63.49,63.55,63.49,63.55,28530.0,56.7563,56.8099,56.7563,56.8099,28530.0
2019-02-12 12:25:00,63.55,63.56,63.52,63.53,32056.0,56.8099,56.8188,56.7831,56.792,32056.0
2019-02-12 12:30:00,63.53,63.57,63.53,63.57,16664.0,56.792,56.8278,56.792,56.8278,16664.0
2019-02-12 12:35:00,63.57,63.58,63.56,63.56,20157.0,56.8278,56.8367,56.8188,56.8188,20157.0
2019-02-12 12:40:00,63.56,63.56,63.55,63.56,3242.0,56.8188,56.8188,56.8099,56.8188,3242.0
2019-02-12 12:45:00,63.56,63.58,63.5,63.51,21502.0,56.8188,56.8367,56.7652,56.7741,21502.0
2019-02-12 12:50:00,63.52,63.54,63.5,63.54,13961.0,56.7831,56.801,56.7652,56.801,13961.0
2019-02-12 12:55:00,63.54,63.58,63.54,63.57,10675.0,56.801,56.8367,56.801,56.8278,10675.0
2019-02-12 13:00:00,63.57,63.57,63.53,63.55,6309.0,56.8278,56.8278,56.792,56.8099,6309.0
2019-02-12 13:05:00,63.55,63.59,63.54,63.59,34241.0,56.8099,56.8457,56.801,56.8457,34241.0
2019-02-12 13:10:00,63.59,63.59,63.56,63.57,5700.0,56.8457,56.8457,56.8188,56.8278,5700.0
2019-02-12 13:15:00,63.57,63.62,63.57,63.6,17146.0,56.8278,56.8725,56.8278,56.8546,17146.0
2019-02-12 13:20:00,63.6,63.6,63.59,63.59,5950.0,56.8546,56.8546,56.8457,56.8457,5950.0
2019-02-12 13:25:00,63.6,63.63,63.6,63.61,13736.0,56.8546,56.8814,56.8546,56.8635,13736.0
2019-02-12 13:30:00,63.61,63.7,63.6,63.69,44923.0,56.8635,56.944,56.8546,56.935,44923.0
2019-02-12 13:35:00,63.69,63.7,63.65,63.66,11106.0,56.935,56.944,56.8993,56.9082,11106.0
2019-02-12 13:40:00,63.66,63.67,63.64,63.66,22159.0,56.9082,56.9172,56.8904,56.9082,22159.0
2019-02-12 13:45:00,63.66,63.68,63.63,63.66,15933.0,56.9082,56.9261,56.8814,56.9082,15933.0
2019-02-12 13:50:00,63.68,63.69,63.67,63.69,7836.0,56.9261,56.935,56.9172,56.935,7836.0
2019-02-12 13:55:00,63.69,63.7,63.65,63.65,10083.0,56.935,56.944,56.8993,56.8993,10083.0
2019-02-12 14:00:00,63.65,63.69,63.63,63.66,380351.0,56.8993,56.935,56.8814,56.9082,380351.0
2019-02-12 14:05:00,63.67,63.7,63.66,63.7,17785.0,56.9172,56.944,56.9082,56.944,17785.0
2019-02-12 14:10:00,63.7,63.71,63.67,63.7,47645.0,56.944,56.9529,56.9172,56.944,47645.0
2019-02-12 14:15:00,63.7,63.7,63.63,63.64,34222.0,56.944,56.944,56.8814,56.8904,34222.0
2019-02-12 14:20:00,63.65,63.7,63.65,63.7,98142.0,56.8993,56.944,56.8993,56.944,98142.0
2019-02-12 14:25:00,63.7,63.7,63.67,63.68,15632.0,56.944,56.944,56.9172,56.9261,15632.0
2019-02-12 14:30:00,63.68,63.68,63.64,63.66,37449.0,56.9261,56.9261,56.8904,56.9082,37449.0
2019-02-12 14:35:00,63.65,63.68,63.65,63.67,52875.0,56.8993,56.9261,56.8993,56.9172,52875.0
2019-02-12 14:40:00,63.67,63.67,63.61,63.63,32640.0,56.9172,56.9172,56.8635,56.8814,32640.0
2019-02-12 14:45:00,63.63,63.63,63.59,63.6,42849.0,56.8814,56.8814,56.8457,56.8546,42849.0
2019-02-12 14:50:00,63.59,63.6,63.57,63.59,50417.0,56.8457,56.8546,56.8278,56.8457,50417.0
2019-02-12 14:55:00,63.59,63.6,63.57,63.58,29615.0,56.8457,56.8546,56.8278,56.8367,29615.0
2019-02-12 15:00:00,63.58,63.58,63.56,63.57,33007.0,56.8367,56.8367,56.8188,56.8278,33007.0
2019-02-12 15:05:00,63.57,63.59,63.56,63.58,22073.0,56.8278,56.8457,56.8188,56.8367,22073.0
2019-02-12 15:10:00,63.58,63.6,63.57,63.6,24379.0,56.8367,56.8546,56.8278,56.8546,24379.0
2019-02-12 15:15:00,63.59,63.62,63.58,63.6,37513.0,56.8457,56.8725,56.8367,56.8546,37513.0
2019-02-12 15:20:00,63.59,63.6,63.57,63.59,42049.0,56.8457,56.8546,56.8278,56.8457,42049.0
2019-02-12 15:25:00,63.59,63.64,63.58,63.63,30891.0,56.8457,56.8904,56.8367,56.8814,30891.0
2019-02-12 15:30:00,63.63,63.64,63.58,63.6,36320.0,56.8814,56.8904,56.8367,56.8546,36320.0
2019-02-12 15:35:00,63.6,63.61,63.58,63.59,41816.0,56.8546,56.8635,56.8367,56.8457,41816.0
2019-02-12 15:40:00,63.59,63.59,63.53,63.54,74722.0,56.8457,56.8457,56.792,56.801,74722.0
2019-02-12 15:45:00,63.53,63.55,63.52,63.53,63908.0,56.792,56.8099,56.7831,56.792,63908.0
2019-02-12 15:50:00,63.53,63.59,63.53,63.59,43450.0,56.792,56.8457,56.792,56.8457,43450.0
2019-02-12 15:55:00,63.59,63.6,63.51,63.51,131798.0,56.8457,56.8546,56.7741,56.7741,131798.0
2019-02-13 09:30:00,63.35,63.42,63.34,63.39,171706.0,56.6311,56.6937,56.6222,56.6669,171706.0
2019-02-13 09:35:00,63.39,63.47,63.38,63.46,63059.0,56.6669,56.7384,56.6579,56.7294,63059.0
2019-02-13 09:40:00,63.46,63.47,63.42,63.45,54886.0,56.7294,56.7384,56.6937,56.7205,54886.0
2019-02-13 09:45:00,63.46,63.48,63.44,63.45,25784.0,56.7294,56.7473,56.7116,56.7205,25784.0
2019-02-13 09:50:00,63.45,63.46,63.4,63.42,27246.0,56.7205,56.7294,56.6758,56.6937,27246.0
2019-02-13 09:55:00,63.42,63.44,63.39,63.42,126933.0,56.6937,56.7116,56.6669,56.6937,126933.0
2019-02-13 10:00:00,63.42,63.44,63.38,63.42,77650.0,56.6937,56.7116,56.6579,56.6937,77650.0
2019-02-13 10:05:00,63.43,63.43,63.37,63.38,39407.0,56.7026,56.7026,56.649,56.6579,39407.0
2019-02-13 10:10:00,63.38,63.44,63.36,63.37,37511.0,56.6579,56.7116,56.64,56.649,37511.0
2019-02-13 10:15:00,63.37,63.4,63.35,63.4,22206.0,56.649,56.6758,56.6311,56.6758,22206.0
2019-02-13 10:20:00,63.41,63.45,63.38,63.45,17868.0,56.6847,56.7205,56.6579,56.7205,17868.0
2019-02-13 10:25:00,63.45,63.47,63.4,63.41,98115.0,56.7205,56.7384,56.6758,56.6847,98115.0
2019-02-13 10:30:00,63.4,63.44,63.4,63.44,12858.0,56.6758,56.7116,56.6758,56.7116,12858.0
2019-02-13 10:35:00,63.44,63.48,63.42,63.42,32999.0,56.7116,56.7473,56.6937,56.6937,32999.0
2019-02-13 10:40:00,63.42,63.46,63.41,63.45,13162.0,56.6937,56.7294,56.6847,56.7205,13162.0
2019-02-13 10:45:00,63.45,63.47,63.42,63.42,36676.0,56.7205,56.7384,56.6937,56.6937,36676.0
2019-02-13 10:50:00,63.43,63.44,63.33,63.36,91380.0,56.7026,56.7116,56.6132,56.64,91380.0
2019-02-13 10:55:00,63.35,63.36,63.31,63.34,21945.0,56.6311,56.64,56.5954,56.6222,21945.0
2019-02-13 11:00:00,63.35,63.4,63.35,63.39,37801.0,56.6311,56.6758,56.6311,56.6669,37801.0
2019-02-13 11:05:00,63.39,63.41,63.32,63.33,16807.0,56.6669,56.6847,56.6043,56.6132,16807.0
2019-02-13 11:10:00,63.33,63.35,63.26,63.28,89898.0,56.6132,56.6311,56.5507,56.5685,89898.0
2019-02-13 11:15:00,63.27,63.28,63.22,63.23,206601.0,56.5596,56.5685,56.5149,56.5238,206601.0
2019-02-13 11:20:00,63.23,63.23,63.19,63.21,58151.0,56.5238,56.5238,56.4881,56.506,58151.0
2019-02-13 11:25:00,63.21,63.22,63.15,63.16,99435.0,56.506,56.5149,56.4523,56.4613,99435.0
2019-02-13 11:30:00,63.15,63.16,63.08,63.11,57990.0,56.4523,56.4613,56.3897,56.4166,57990.0
2019-02-13 11:35:00,63.11,63.14,63.08,63.09,58136.0,56.4166,56.4434,56.3897,56.3987,58136.0
2019-02-13 11:40:00,63.09,63.14,63.07,63.1,54940.0,56.3987,56.4434,56.3808,56.4076,54940.0
2019-02-13 11:45:00,63.09,63.14,63.07,63.13,59339.0,56.3987,56.4434,56.3808,56.4344,59339.0
2019-02-13 11:50:00,63.13,63.17,63.12,63.15,50166.0,56.4344,56.4702,56.4255,56.4523,50166.0
2019-02-13 11:55:00,63.16,63.18,63.15,63.17,58454.0,56.4613,56.4791,56.4523,56.4702,58454.0
2019-02-13 12:00:00,63.16,63.18,63.15,63.15,19853.0,56.4613,56.4791,56.4523,56.4523,19853.0
2019-02-13 12:05:00,63.15,63.16,63.12,63.12,24257.0,56.4523,56.4613,56.4255,56.4255,24257.0
2019-02-13 12:10:00,63.13,63.15,63.13,63.13,9276.0,56.4344,56.4523,56.4344,56.4344,9276.0
2019-02-13 12:15:00,63.14,63.16,63.09,63.1,12599.0,56.4434,56.4613,56.3987,56.4076,12599.0
2019-02-13 12:20:00,63.1,63.1,63.03,63.04,18794.0,56.4076,56.4076,56.345,56.354,18794.0
2019-02-13 12:25:00,63.04,63.07,63.02,63.06,23630.0,56.354,56.3808,56.3361,56.3719,23630.0
2019-02-13 12:30:00,63.05,63.07,63.03,63.05,12362.0,56.3629,56.3808,56.345,56.3629,12362.0
2019-02-13 12:35:00,63.05,63.06,63.03,63.04,14921.0,56.3629,56.3719,56.345,56.354,14921.0
2019-02-13 12:40:00,63.04,63.08,63.04,63.07,22800.0,56.354,56.3897,56.354,56.3808,22800.0
2019-02-13 12:45:00,63.06,63.12,63.06,63.1,21000.0,56.3719,56.4255,56.3719,56.4076,21000.0
2019-02-13 12:50:00,63.1,63.11,63.05,63.06,21558.0,56.4076,56.4166,56.3629,56.3719,21558.0
2019-02-13 12:55:00,63.06,63.07,63.04,63.05,21319.0,56.3719,56.3808,56.354,56.3629,21319.0
2019-02-13 13:00:00,63.07,63.08,63.05,63.06,9612.0,56.3808,56.3897,56.3629,56.3719,9612.0
2019-02-13 13:05:00,63.05,63.11,63.04,63.11,7646.0,56.3629,56.4166,56.354,56.4166,7646.0
2019-02-13 13:10:00,63.11,63.12,63.09,63.11,8654.0,56.4166,56.4255,56.3987,56.4166,8654.0
2019-02-13 13:15:00,63.12,63.13,63.08,63.1,23794.0,56.4255,56.4344,56.3897,56.4076,23794.0
2019-02-13 13:20:00,63.11,63.16,63.1,63.16,24400.0,56.4166,56.4613,56.4076,56.4613,24400.0
2019-02-13 13:25:00,63.15,63.17,63.14,63.16,22125.0,56.4523,56.4702,56.4434,56.4613,22125.0
2019-02-13 13:30:00,63.16,63.17,63.14,63.15,12178.0,56.4613,56.4702,56.4434,56.4523,12178.0
2019-02-13 13:35:00,63.15,63.18,63.14,63.16,6374.0,56.4523,56.4791,56.4434,56.4613,6374.0
2019-02-13 13:40:00,63.17,63.17,63.14,63.15,10127.0,56.4702,56.4702,56.4434,56.4523,10127.0
2019-02-13 13:45:00,63.14,63.14,63.11,63.12,6508.0,56.4434,56.4434,56.4166,56.4255,6508.0
2019-02-13 13:50:00,63.12,63.16,63.11,63.15,16482.0,56.4255,56.4613,56.4166,56.4523,16482.0
2019-02-13 13:55:00,63.15,63.16,63.12,63.12,17620.0,56.4523,56.4613,56.4255,56.4255,17620.0
2019-02-13 14:00:00,63.13,63.16,63.12,63.16,10100.0,56.4344,56.4613,56.4255,56.4613,10100.0
2019-02-13 14:05:00,63.16,63.16,63.11,63.12,7278.0,56.4613,56.4613,56.4166,56.4255,7278.0
2019-02-13 14:10:00,63.12,63.12,63.09,63.11,27539.0,56.4255,56.4255,56.3987,56.4166,27539.0
2019-02-13 14:15:00,63.1,63.11,63.08,63.1,38358.0,56.4076,56.4166,56.3897,56.4076,38358.0
2019-02-13 14:20:00,63.09,63.1,63.06,63.07,41263.0,56.3987,56.4076,56.3719,56.3808,41263.0
2019-02-13 14:25:00,63.06,63.07,63.02,63.06,25092.0,56.3719,56.3808,56.3361,56.3719,25092.0
2019-02-13 14:30:00,63.05,63.07,63.05,63.06,13856.0,56.3629,56.3808,56.3629,56.3719,13856.0
2019-02-13 14:35:00,63.06,63.08,63.06,63.07,9323.0,56.3719,56.3897,56.3719,56.3808,9323.0
2019-02-13 14:40:00,63.07,63.09,63.06,63.09,12310.0,56.3808,56.3987,56.3719,56.3987,12310.0
2019-02-13 14:45:00,63.08,63.1,63.07,63.09,23177.0,56.3897,56.4076,56.3808,56.3987,23177.0
2019-02-13 14:50:00,63.1,63.16,63.09,63.14,21118.0,56.4076,56.4613,56.3987,56.4434,21118.0
2019-02-13 14:55:00,63.13,63.17,63.12,63.16,45892.0,56.4344,56.4702,56.4255,56.4613,45892.0
2019-02-13 15:00:00,63.16,63.17,63.14,63.14,10160.0,56.4613,56.4702,56.4434,56.4434,10160.0
2019-02-13 15:05:00,63.14,63.16,63.14,63.15,10333.0,56.4434,56.4613,56.4434,56.4523,10333.0
2019-02-13 15:10:00,63.15,63.18,63.13,63.18,24480.0,56.4523,56.4791,56.4344,56.4791,24480.0
2019-02-13 15:15:00,63.19,63.22,63.18,63.2,36784.0,56.4881,56.5149,56.4791,56.497,36784.0
2019-02-13 15:20:00,63.21,63.23,63.2,63.22,15085.0,56.506,56.5238,56.497,56.5149,15085.0
2019-02-13 15:25:00,63.23,63.23,63.2,63.2,25840.0,56.5238,56.5238,56.497,56.497,25840.0
2019-02-13 15:30:00,63.21,63.22,63.2,63.21,18921.0,56.506,56.5149,56.497,56.506,18921.0
2019-02-13 15:35:00,63.21,63.22,63.19,63.19,19419.0,56.506,56.5149,56.4881,56.4881,19419.0
2019-02-13 15:40:00,63.2,63.21,63.17,63.17,54932.0,56.497,56.506,56.4702,56.4702,54932.0
2019-02-13 15:45:00,63.17,63.17,63.09,63.15,35967.0,56.4702,56.4702,56.3987,56.4523,35967.0
2019-02-13 15:50:00,63.16,63.21,63.15,63.2,143518.0,56.4613,56.506,56.4523,56.497,143518.0
2019-02-13 15:55:00,63.21,63.24,63.11,63.11,321357.0,56.506,56.5328,56.4166,56.4166,321357.0
2019-02-14 09:30:00,63.39,63.43,63.27,63.37,74946.0,56.6669,56.7026,56.5596,56.649,74946.0
2019-02-14 09:35:00,63.41,63.41,63.36,63.39,24193.0,56.6847,56.6847,56.64,56.6669,24193.0
2019-02-14 09:40:00,63.39,63.42,63.33,63.37,22574.0,56.6669,56.6937,56.6132,56.649,22574.0
2019-02-14 09:45:00,63.36,63.39,63.29,63.37,37844.0,56.64,56.6669,56.5775,56.649,37844.0
2019-02-14 09:50:00,63.35,63.42,63.35,63.42,33335.0,56.6311,56.6937,56.6311,56.6937,33335.0
2019-02-14 09:55:00,63.42,63.48,63.4,63.46,11791.0,56.6937,56.7473,56.6758,56.7294,11791.0
2019-02-14 10:00:00,63.44,63.46,63.39,63.4,47733.0,56.7116,56.7294,56.6669,56.6758,47733.0
2019-02-14 10:05:00,63.42,63.44,63.39,63.42,16125.0,56.6937,56.7116,56.6669,56.6937,16125.0
2019-02-14 10:10:00,63.43,63.47,63.39,63.46,15913.0,56.7026,56.7384,56.6669,56.7294,15913.0
2019-02-14 10:15:00,63.47,63.52,63.44,63.5,22187.0,56.7384,56.7831,56.7116,56.7652,22187.0
2019-02-14 10:20:00,63.51,63.54,63.48,63.52,18497.0,56.7741,56.801,56.7473,56.7831,18497.0
2019-02-14 10:25:00,63.51,63.54,63.48,63.52,29354.0,56.7741,56.801,56.7473,56.7831,29354.0
2019-02-14 10:30:00,63.53,63.58,63.5,63.56,36855.0,56.792,56.8367,56.7652,56.8188,36855.0
2019-02-14 10:35:00,63.56,63.57,63.26,63.31,86257.0,56.8188,56.8278,56.5507,56.5954,86257.0
2019-02-14 10:40:00,63.32,63.48,63.32,63.4,70458.0,56.6043,56.7473,56.6043,56.6758,70458.0
2019-02-14 10:45:00,63.4,63.53,63.39,63.47,57938.0,56.6758,56.792,56.6669,56.7384,57938.0
2019-02-14 10:50:00,63.48,63.51,63.4,63.4,24937.0,56.7473,56.7741,56.6758,56.6758,24937.0
2019-02-14 10:55:00,63.38,63.42,63.32,63.38,21675.0,56.6579,56.6937,56.6043,56.6579,21675.0
2019-02-14 11:00:00,63.39,63.41,63.29,63.29,10314.0,56.6669,56.6847,56.5775,56.5775,10314.0
2019-02-14 11:05:00,63.3,63.36,63.3,63.36,2399.0,56.5864,56.64,56.5864,56.64,2399.0
2019-02-14 11:10:00,63.36,63.36,63.29,63.3,12369.0,56.64,56.64,56.5775,56.5864,12369.0
2019-02-14 11:15:00,63.3,63.34,63.3,63.34,9685.0,56.5864,56.6222,56.5864,56.6222,9685.0
2019-02-14 11:20:00,63.33,63.33,63.3,63.3,14311.0,56.6132,56.6132,56.5864,56.5864,14311.0
2019-02-14 11:25:00,63.3,63.32,63.29,63.31,5115.0,56.5864,56.6043,56.5775,56.5954,5115.0
2019-02-14 11:30:00,63.31,63.33,63.28,63.3,45545.0,56.5954,56.6132,56.5685,56.5864,45545.0
2019-02-14 11:35:00,63.3,63.34,63.3,63.33,11558.0,56.5864,56.6222,56.5864,56.6132,11558.0
2019-02-14 11:40:00,63.32,63.37,63.32,63.35,5100.0,56.6043,56.649,56.6043,56.6311,5100.0
2019-02-14 11:45:00,63.36,63.38,63.35,63.35,8926.0,56.64,56.6579,56.6311,56.6311,8926.0
2019-02-14 11:50:00,63.35,63.45,63.35,63.44,22314.0,56.6311,56.7205,56.6311,56.7116,22314.0
2019-02-14 11:55:00,63.45,63.46,63.44,63.45,3975.0,56.7205,56.7294,56.7116,56.7205,3975.0
2019-02-14 12:00:00,63.46,63.51,63.43,63.5,26280.0,56.7294,56.7741,56.7026,56.7652,26280.0
2019-02-14 12:05:00,63.5,63.54,63.49,63.51,138777.0,56.7652,56.801,56.7563,56.7741,138777.0
2019-02-14 12:10:00,63.51,63.56,63.51,63.55,25765.0,56.7741,56.8188,56.7741,56.8099,25765.0
2019-02-14 12:15:00,63.55,63.59,63.54,63.59,29849.0,56.8099,56.8457,56.801,56.8457,29849.0
2019-02-14 12:20:00,63.6,63.64,63.59,63.64,49413.0,56.8546,56.8904,56.8457,56.8904,49413.0
2019-02-14 12:25:00,63.64,63.64,63.6,63.61,38029.0,56.8904,56.8904,56.8546,56.8635,38029.0
2019-02-14 12:30:00,63.62,63.63,63.58,63.59,53978.0,56.8725,56.8814,56.8367,56.8457,53978.0
2019-02-14 12:35:00,63.59,63.62,63.57,63.57,23719.0,56.8457,56.8725,56.8278,56.8278,23719.0
2019-02-14 12:40:00,63.57,63.57,63.54,63.54,10064.0,56.8278,56.8278,56.801,56.801,10064.0
2019-02-14 12:45:00,63.54,63.58,63.54,63.55,19829.0,56.801,56.8367,56.801,56.8099,19829.0
2019-02-14 12:50:00,63.55,63.62,63.54,63.6,30359.0,56.8099,56.8725,56.801,56.8546,30359.0
2019-02-14 12:55:00,63.6,63.62,63.59,63.62,16470.0,56.8546,56.8725,56.8457,56.8725,16470.0
2019-02-14 13:00:00,63.63,63.63,63.58,63.59,9224.0,56.8814,56.8814,56.8367,56.8457,9224.0
2019-02-14 13:05:00,63.59,63.61,63.55,63.58,34879.0,56.8457,56.8635,56.8099,56.8367,34879.0
2019-02-14 13:10:00,63.58,63.6,63.57,63.6,7153.0,56.8367,56.8546,56.8278,56.8546,7153.0
2019-02-14 13:15:00,63.61,63.62,63.6,63.6,2616.0,56.8635,56.8725,56.8546,56.8546,2616.0
2019-02-14 13:20:00,63.6,63.61,63.57,63.58,14163.0,56.8546,56.8635,56.8278,56.8367,14163.0
2019-02-14 13:25:00,63.57,63.59,63.55,63.58,12234.0,56.8278,56.8457,56.8099,56.8367,12234.0
2019-02-14 13:30:00,63.58,63.63,63.58,63.62,8500.0,56.8367,56.8814,56.8367,56.8725,8500.0
2019-02-14 13:35:00,63.63,63.64,63.61,63.62,5495.0,56.8814,56.8904,56.8635,56.8725,5495.0
2019-02-14 13:40:00,63.61,63.61,63.57,63.58,10077.0,56.8635,56.8635,56.8278,56.8367,10077.0
2019-02-14 13:45:00,63.57,63.58,63.56,63.57,4299.0,56.8278,56.8367,56.8188,56.8278,4299.0
2019-02-14 13:50:00,63.57,63.57,63.56,63.56,700.0,56.8278,56.8278,56.8188,56.8188,700.0
2019-02-14 13:55:00,63.55,63.61,63.55,63.58,24950.0,56.8099,56.8635,56.8099,56.8367,24950.0
2019-02-14 14:00:00,63.58,63.61,63.57,63.57,8849.0,56.8367,56.8635,56.8278,56.8278,8849.0
2019-02-14 14:05:00,63.57,63.68,63.57,63.67,43604.0,56.8278,56.9261,56.8278,56.9172,43604.0
2019-02-14 14:10:00,63.67,63.72,63.67,63.69,66819.0,56.9172,56.9619,56.9172,56.935,66819.0
2019-02-14 14:15:00,63.69,63.69,63.68,63.68,21920.0,56.935,56.935,56.9261,56.9261,21920.0
2019-02-14 14:20:00,63.68,63.68,63.65,63.67,67874.0,56.9261,56.9261,56.8993,56.9172,67874.0
2019-02-14 14:25:00,63.68,63.69,63.66,63.66,21859.0,56.9261,56.935,56.9082,56.9082,21859.0
2019-02-14 14:30:00,63.66,63.66,63.64,63.65,27141.0,56.9082,56.9082,56.8904,56.8993,27141.0
2019-02-14 14:35:00,63.66,63.68,63.66,63.66,21667.0,56.9082,56.9261,56.9082,56.9082,21667.0
2019-02-14 14:40:00,63.66,63.7,63.66,63.7,22033.0,56.9082,56.944,56.9082,56.944,22033.0
2019-02-14 14:45:00,63.7,63.7,63.69,63.7,15510.0,56.944,56.944,56.935,56.944,15510.0
2019-02-14 14:50:00,63.69,63.69,63.66,63.69,7349.0,56.935,56.935,56.9082,56.935,7349.0
2019-02-14 14:55:00,63.69,63.69,63.64,63.66,17330.0,56.935,56.935,56.8904,56.9082,17330.0
2019-02-14 15:00:00,63.67,63.7,63.66,63.68,12455.0,56.9172,56.944,56.9082,56.9261,12455.0
2019-02-14 15:05:00,63.68,63.76,63.6,63.61,43575.0,56.9261,56.9976,56.8546,56.8635,43575.0
2019-02-14 15:10:00,63.63,63.63,63.58,63.61,10299.0,56.8814,56.8814,56.8367,56.8635,10299.0
2019-02-14 15:15:00,63.61,63.62,63.6,63.6,5698.0,56.8635,56.8725,56.8546,56.8546,5698.0
2019-02-14 15:20:00,63.58,63.61,63.58,63.59,2602.0,56.8367,56.8635,56.8367,56.8457,2602.0
2019-02-14 15:25:00,63.6,63.62,63.59,63.6,8957.0,56.8546,56.8725,56.8457,56.8546,8957.0
2019-02-14 15:30:00,63.6,63.63,63.6,63.61,7373.0,56.8546,56.8814,56.8546,56.8635,7373.0
2019-02-14 15:35:00,63.61,63.64,63.6,63.6,32571.0,56.8635,56.8904,56.8546,56.8546,32571.0
2019-02-14 15:40:00,63.6,63.61,63.58,63.61,35579.0,56.8546,56.8635,56.8367,56.8635,35579.0
2019-02-14 15:45:00,63.6,63.64,63.59,63.63,27254.0,56.8546,56.8904,56.8457,56.8814,27254.0
2019-02-14 15:50:00,63.62,63.62,63.56,63.57,97366.0,56.8725,56.8725,56.8188,56.8278,97366.0
2019-02-14 15:55:00,63.58,63.58,63.53,63.53,187083.0,56.8367,56.8367,56.792,56.792,187083.0
2019-02-15 09:30:00,63.28,63.33,63.2,63.29,57539.0,56.5685,56.6132,56.497,56.5775,57539.0
2019-02-15 09:35:00,63.29,63.33,63.28,63.32,38750.0,56.5775,56.6132,56.5685,56.6043,38750.0
2019-02-15 09:40:00,63.33,63.34,63.3,63.3,14892.0,56.6132,56.6222,56.5864,56.5864,14892.0
2019-02-15 09:45:00,63.31,63.33,63.25,63.27,29095.0,56.5954,56.6132,56.5417,56.5596,29095.0
2019-02-15 09:50:00,63.27,63.27,63.19,63.25,27293.0,56.5596,56.5596,56.4881,56.5417,27293.0
2019-02-15 09:55:00,63.25,63.28,63.24,63.25,50885.0,56.5417,56.5685,56.5328,56.5417,50885.0
2019-02-15 10:00:00,63.25,63.27,63.18,63.22,31236.0,56.5417,56.5596,56.4791,56.5149,31236.0
2019-02-15 10:05:00,63.23,63.25,63.18,63.2,36977.0,56.5238,56.5417,56.4791,56.497,36977.0
2019-02-15 10:10:00,63.21,63.23,63.18,63.21,39130.0,56.506,56.5238,56.4791,56.506,39130.0
2019-02-15 10:15:00,63.22,63.26,63.21,63.25,22803.0,56.5149,56.5507,56.506,56.5417,22803.0
2019-02-15 10:20:00,63.26,63.28,63.24,63.28,56297.0,56.5507,56.5685,56.5328,56.5685,56297.0
2019-02-15 10:25:00,63.27,63.29,63.25,63.27,36371.0,56.5596,56.5775,56.5417,56.5596,36371.0
2019-02-15 10:30:00,63.27,63.31,63.27,63.29,35827.0,56.5596,56.5954,56.5596,56.5775,35827.0
2019-02-15 10:35:00,63.29,63.33,63.28,63.3,26477.0,56.5775,56.6132,56.5685,56.5864,26477.0
2019-02-15 10:40:00,63.29,63.37,63.27,63.32,31885.0,56.5775,56.649,56.5596,56.6043,31885.0
2019-02-15 10:45:00,63.32,63.37,63.32,63.37,25714.0,56.6043,56.649,56.6043,56.649,25714.0
2019-02-15 10:50:00,63.36,63.37,63.31,63.32,30511.0,56.64,56.649,56.5954,56.6043,30511.0
2019-02-15 10:55:00,63.32,63.35,63.28,63.29,22019.0,56.6043,56.6311,56.5685,56.5775,22019.0
2019-02-15 11:00:00,63.29,63.37,63.29,63.37,20949.0,56.5775,56.649,56.5775,56.649,20949.0
2019-02-15 11:05:00,63.37,63.39,63.32,63.32,31386.0,56.649,56.6669,56.6043,56.6043,31386.0
2019-02-15 11:10:00,63.32,63.32,63.25,63.29,26240.0,56.6043,56.6043,56.5417,56.5775,26240.0
2019-02-15 11:15:00,63.3,63.32,63.27,63.28,10980.0,56.5864,56.6043,56.5596,56.5685,10980.0
2019-02-15 11:20:00,63.29,63.31,63.25,63.3,23481.0,56.5775,56.5954,56.5417,56.5864,23481.0
2019-02-15 11:25:00,63.31,63.37,63.31,63.36,14344.0,56.5954,56.649,56.5954,56.64,14344.0
2019-02-15 11:30:00,63.35,63.36,63.32,63.33,7599.0,56.6311,56.64,56.6043,56.6132,7599.0
2019-02-15 11:35:00,63.33,63.33,63.27,63.3,8550.0,56.6132,56.6132,56.5596,56.5864,8550.0
2019-02-15 11:40:00,63.3,63.34,63.28,63.29,22229.0,56.5864,56.6222,56.5685,56.5775,22229.0
2019-02-15 11:45:00,63.29,63.31,63.27,63.31,11151.0,56.5775,56.5954,56.5596,56.5954,11151.0
2019-02-15 11:50:00,63.31,63.32,63.3,63.32,3832.0,56.5954,56.6043,56.5864,56.6043,3832.0
2019-02-15 11:55:00,63.32,63.32,63.29,63.3,18208.0,56.6043,56.6043,56.5775,56.5864,18208.0
2019-02-15 12:00:00,63.3,63.3,63.28,63.28,11354.0,56.5864,56.5864,56.5685,56.5685,11354.0
2019-02-15 12:05:00,63.28,63.29,63.26,63.29,13929.0,56.5685,56.5775,56.5507,56.5775,13929.0
2019-02-15 12:10:00,63.29,63.31,63.28,63.31,19022.0,56.5775,56.5954,56.5685,56.5954,19022.0
2019-02-15 12:15:00,63.31,63.33,63.31,63.31,22601.0,56.5954,56.6132,56.5954,56.5954,22601.0
2019-02-15 12:20:00,63.31,63.32,63.3,63.3,10639.0,56.5954,56.6043,56.5864,56.5864,10639.0
2019-02-15 12:25:00,63.3,63.31,63.29,63.31,1800.0,56.5864,56.5954,56.5775,56.5954,1800.0
2019-02-15 12:30:00,63.3,63.33,63.28,63.28,20589.0,56.5864,56.6132,56.5685,56.5685,20589.0
2019-02-15 12:35:00,63.27,63.27,63.26,63.27,8717.0,56.5596,56.5596,56.5507,56.5596,8717.0
2019-02-15 12:40:00,63.28,63.29,63.26,63.29,20250.0,56.5685,56.5775,56.5507,56.5775,20250.0
2019-02-15 12:45:00,63.29,63.3,63.28,63.29,7873.0,56.5775,56.5864,56.5685,56.5775,7873.0
2019-02-15 12:50:00,63.28,63.28,63.26,63.27,13097.0,56.5685,56.5685,56.5507,56.5596,13097.0
2019-02-15 12:55:00,63.27,63.29,63.25,63.26,18005.0,56.5596,56.5775,56.5417,56.5507,18005.0
2019-02-15 13:00:00,63.26,63.29,63.25,63.27,8481.0,56.5507,56.5775,56.5417,56.5596,8481.0
2019-02-15 13:05:00,63.28,63.28,63.25,63.26,13322.0,56.5685,56.5685,56.5417,56.5507,13322.0
2019-02-15 13:10:00,63.26,63.26,63.23,63.24,3392.0,56.5507,56.5507,56.5238,56.5328,3392.0
2019-02-15 13:15:00,63.24,63.25,63.24,63.25,2926.0,56.5328,56.5417,56.5328,56.5417,2926.0
2019-02-15 13:20:00,63.25,63.25,63.24,63.25,8097.0,56.5417,56.5417,56.5328,56.5417,8097.0
2019-02-15 13:25:00,63.25,63.26,63.21,63.22,19988.0,56.5417,56.5507,56.506,56.5149,19988.0
2019-02-15 13:30:00,63.22,63.24,63.21,63.24,12756.0,56.5149,56.5328,56.506,56.5328,12756.0
2019-02-15 13:35:00,63.24,63.26,63.23,63.25,8774.0,56.5328,56.5507,56.5238,56.5417,8774.0
2019-02-15 13:40:00,63.25,63.25,63.24,63.25,2300.0,56.5417,56.5417,56.5328,56.5417,2300.0
2019-02-15 13:45:00,63.25,63.28,63.24,63.28,20101.0,56.5417,56.5685,56.5328,56.5685,20101.0
2019-02-15 13:50:00,63.28,63.35,63.28,63.35,18870.0,56.5685,56.6311,56.5685,56.6311,18870.0
2019-02-15 13:55:00,63.36,63.36,63.33,63.33,1881.0,56.64,56.64,56.6132,56.6132,1881.0
2019-02-15 14:00:00,63.34,63.38,63.34,63.36,14142.0,56.6222,56.6579,56.6222,56.64,14142.0
2019-02-15 14:05:00,63.37,63.37,63.35,63.37,12235.0,56.649,56.649,56.6311,56.649,12235.0
2019-02-15 14:10:00,63.36,63.37,63.33,63.34,9652.0,56.64,56.649,56.6132,56.6222,9652.0
2019-02-15 14:15:00,63.34,63.37,63.34,63.34,7272.0,56.6222,56.649,56.6222,56.6222,7272.0
2019-02-15 14:20:00,63.35,63.35,63.32,63.34,16383.0,56.6311,56.6311,56.6043,56.6222,16383.0
2019-02-15 14:25:00,63.34,63.35,63.32,63.33,8399.0,56.6222,56.6311,56.6043,56.6132,8399.0
2019-02-15 14:30:00,63.32,63.35,63.32,63.33,8244.0,56.6043,56.6311,56.6043,56.6132,8244.0
2019-02-15 14:35:00,63.33,63.37,63.32,63.36,10556.0,56.6132,56.649,56.6043,56.64,10556.0
2019-02-15 14:40:00,63.36,63.37,63.35,63.36,1400.0,56.64,56.649,56.6311,56.64,1400.0
2019-02-15 14:45:00,63.36,63.36,63.33,63.34,13342.0,56.64,56.64,56.6132,56.6222,13342.0
2019-02-15 14:50:00,63.35,63.35,63.32,63.33,3630.0,56.6311,56.6311,56.6043,56.6132,3630.0
2019-02-15 14:55:00,63.34,63.35,63.32,63.35,13526.0,56.6222,56.6311,56.6043,56.6311,13526.0
2019-02-15 15:00:00,63.34,63.34,63.3,63.3,45646.0,56.6222,56.6222,56.5864,56.5864,45646.0
2019-02-15 15:05:00,63.31,63.31,63.28,63.29,17456.0,56.5954,56.5954,56.5685,56.5775,17456.0
2019-02-15 15:10:00,63.28,63.29,63.25,63.25,15752.0,56.5685,56.5775,56.5417,56.5417,15752.0
2019-02-15 15:15:00,63.25,63.26,63.24,63.26,11364.0,56.5417,56.5507,56.5328,56.5507,11364.0
2019-02-15 15:20:00,63.26,63.26,63.24,63.25,22494.0,56.5507,56.5507,56.5328,56.5417,22494.0
2019-02-15 15:25:00,63.25,63.26,63.24,63.26,11144.0,56.5417,56.5507,56.5328,56.5507,11144.0
2019-02-15 15:30:00,63.25,63.3,63.25,63.28,28502.0,56.5417,56.5864,56.5417,56.5685,28502.0
2019-02-15 15:35:00,63.29,63.3,63.27,63.3,14900.0,56.5775,56.5864,56.5596,56.5864,14900.0
2019-02-15 15:40:00,63.3,63.37,63.29,63.37,65283.0,56.5864,56.649,56.5775,56.649,65283.0
2019-02-15 15:45:00,63.37,63.4,63.37,63.39,22916.0,56.649,56.6758,56.649,56.6669,22916.0
2019-02-15 15:50:00,63.39,63.39,63.35,63.36,31258.0,56.6669,56.6669,56.6311,56.64,31258.0
2019-02-15 15:55:00,63.36,63.43,63.36,63.43,92007.0,56.64,56.7026,56.64,56.7026,92007.0
2019-02-19 09:30:00,63.09,63.24,63.09,63.23,49197.0,56.3987,56.5328,56.3987,56.5238,49197.0
2019-02-19 09:35:00,63.23,63.28,63.22,63.23,25078.0,56.5238,56.5685,56.5149,56.5238,25078.0
2019-02-19 09:40:00,63.23,63.25,63.21,63.24,21943.0,56.5238,56.5417,56.506,56.5328,21943.0
2019-02-19 09:45:00,63.24,63.28,63.21,63.27,30952.0,56.5328,56.5685,56.506,56.5596,30952.0
2019-02-19 09:50:00,63.27,63.29,63.26,63.27,47475.0,56.5596,56.5775,56.5507,56.5596,47475.0
2019-02-19 09:55:00,63.26,63.37,63.23,63.35,71636.0,56.5507,56.649,56.5238,56.6311,71636.0
2019-02-19 10:00:00,63.36,63.37,63.32,63.34,50765.0,56.64,56.649,56.6043,56.6222,50765.0
2019-02-19 10:05:00,63.34,63.36,63.33,63.36,20211.0,56.6222,56.64,56.6132,56.64,20211.0
2019-02-19 10:10:00,63.37,63.44,63.37,63.43,24315.0,56.649,56.7116,56.649,56.7026,24315.0
2019-02-19 10:15:00,63.44,63.47,63.43,63.46,45975.0,56.7116,56.7384,56.7026,56.7294,45975.0
2019-02-19 10:20:00,63.46,63.47,63.36,63.37,40709.0,56.7294,56.7384,56.64,56.649,40709.0
2019-02-19 10:25:00,63.37,63.42,63.36,63.42,32174.0,56.649,56.6937,56.64,56.6937,32174.0
2019-02-19 10:30:00,63.42,63.42,63.33,63.37,17150.0,56.6937,56.6937,56.6132,56.649,17150.0
2019-02-19 10:35:00,63.36,63.37,63.33,63.35,5101.0,56.64,56.649,56.6132,56.6311,5101.0
2019-02-19 10:40:00,63.35,63.41,63.34,63.4,11553.0,56.6311,56.6847,56.6222,56.6758,11553.0
2019-02-19 10:45:00,63.41,63.43,63.37,63.39,38337.0,56.6847,56.7026,56.649,56.6669,38337.0
2019-02-19 10:50:00,63.4,63.42,63.37,63.39,13395.0,56.6758,56.6937,56.649,56.6669,13395.0
2019-02-19 10:55:00,63.39,63.43,63.38,63.41,8535.0,56.6669,56.7026,56.6579,56.6847,8535.0
2019-02-19 11:00:00,63.41,63.43,63.4,63.42,12292.0,56.6847,56.7026,56.6758,56.6937,12292.0
2019-02-19 11:05:00,63.43,63.44,63.39,63.4,120439.0,56.7026,56.7116,56.6669,56.6758,120439.0
2019-02-19 11:10:00,63.4,63.45,63.36,63.44,37177.0,56.6758,56.7205,56.64,56.7116,37177.0
2019-02-19 11:15:00,63.45,63.5,63.43,63.49,16536.0,56.7205,56.7652,56.7026,56.7563,16536.0
2019-02-19 11:20:00,63.49,63.49,63.45,63.45,5512.0,56.7563,56.7563,56.7205,56.7205,5512.0
2019-02-19 11:25:00,63.45,63.47,63.41,63.44,11638.0,56.7205,56.7384,56.6847,56.7116,11638.0
2019-02-19 11:30:00,63.45,63.48,63.44,63.47,5320.0,56.7205,56.7473,56.7116,56.7384,5320.0
2019-02-19 11:35:00,63.47,63.51,63.46,63.51,12375.0,56.7384,56.7741,56.7294,56.7741,12375.0
2019-02-19 11:40:00,63.5,63.5,63.48,63.5,9305.0,56.7652,56.7652,56.7473,56.7652,9305.0
2019-02-19 11:45:00,63.51,63.55,63.51,63.52,9877.0,56.7741,56.8099,56.7741,56.7831,9877.0
2019-02-19 11:50:00,63.52,63.58,63.51,63.58,9181.0,56.7831,56.8367,56.7741,56.8367,9181.0
2019-02-19 11:55:00,63.58,63.59,63.56,63.59,20998.0,56.8367,56.8457,56.8188,56.8457,20998.0
2019-02-19 12:00:00,63.59,63.6,63.52,63.55,26233.0,56.8457,56.8546,56.7831,56.8099,26233.0
2019-02-19 12:05:00,63.55,63.56,63.54,63.55,6166.0,56.8099,56.8188,56.801,56.8099,6166.0
2019-02-19 12:10:00,63.56,63.57,63.55,63.56,8047.0,56.8188,56.8278,56.8099,56.8188,8047.0
2019-02-19 12:15:00,63.56,63.6,63.55,63.59,7380.0,56.8188,56.8546,56.8099,56.8457,7380.0
2019-02-19 12:20:00,63.6,63.65,63.59,63.64,29910.0,56.8546,56.8993,56.8457,56.8904,29910.0
2019-02-19 12:25:00,63.64,63.7,63.63,63.7,88895.0,56.8904,56.944,56.8814,56.944,88895.0
2019-02-19 12:30:00,63.69,63.73,63.69,63.7,79447.0,56.935,56.9708,56.935,56.944,79447.0
2019-02-19 12:35:00,63.7,63.72,63.7,63.72,20809.0,56.944,56.9619,56.944,56.9619,20809.0
2019-02-19 12:40:00,63.7,63.74,63.7,63.73,18285.0,56.944,56.9797,56.944,56.9708,18285.0
2019-02-19 12:45:00,63.73,63.75,63.72,63.73,4850.0,56.9708,56.9887,56.9619,56.9708,4850.0
2019-02-19 12:50:00,63.73,63.75,63.7,63.75,9049.0,56.9708,56.9887,56.944,56.9887,9049.0
2019-02-19 12:55:00,63.75,63.78,63.74,63.78,15116.0,56.9887,57.0155,56.9797,57.0155,15116.0
2019-02-19 13:00:00,63.78,63.79,63.76,63.78,31525.0,57.0155,57.0244,56.9976,57.0155,31525.0
2019-02-19 13:05:00,63.78,63.79,63.75,63.75,30626.0,57.0155,57.0244,56.9887,56.9887,30626.0
2019-02-19 13:10:00,63.76,63.79,63.75,63.78,24636.0,56.9976,57.0244,56.9887,57.0155,24636.0
2019-02-19 13:15:00,63.78,63.82,63.78,63.82,74486.0,57.0155,57.0513,57.0155,57.0513,74486.0
2019-02-19 13:20:00,63.82,63.85,63.82,63.84,18523.0,57.0513,57.0781,57.0513,57.0691,18523.0
2019-02-19 13:25:00,63.83,63.85,63.82,63.83,4800.0,57.0602,57.0781,57.0513,57.0602,4800.0
2019-02-19 13:30:00,63.83,63.83,63.77,63.78,27216.0,57.0602,57.0602,57.0066,57.0155,27216.0
2019-02-19 13:35:00,63.77,63.78,63.77,63.78,900.0,57.0066,57.0155,57.0066,57.0155,900.0
2019-02-19 13:40:00,63.78,63.79,63.78,63.79,11194.0,57.0155,57.0244,57.0155,57.0244,11194.0
2019-02-19 13:45:00,63.79,63.79,63.78,63.79,18748.0,57.0244,57.0244,57.0155,57.0244,18748.0
2019-02-19 13:50:00,63.79,63.79,63.78,63.79,14813.0,57.0244,57.0244,57.0155,57.0244,14813.0
2019-02-19 13:55:00,63.79,63.8,63.78,63.8,25674.0,57.0244,57.0334,57.0155,57.0334,25674.0
2019-02-19 14:00:00,63.8,63.82,63.79,63.81,31441.0,57.0334,57.0513,57.0244,57.0423,31441.0
2019-02-19 14:05:00,63.81,63.83,63.81,63.83,8519.0,57.0423,57.0602,57.0423,57.0602,8519.0
2019-02-19 14:10:00,63.84,63.84,63.81,63.82,8331.0,57.0691,57.0691,57.0423,57.0513,8331.0
2019-02-19 14:15:00,63.81,63.82,63.78,63.8,13475.0,57.0423,57.0513,57.0155,57.0334,13475.0
2019-02-19 14:20:00,63.8,63.83,63.79,63.82,16637.0,57.0334,57.0602,57.0244,57.0513,16637.0
2019-02-19 14:25:00,63.83,63.84,63.82,63.82,20075.0,57.0602,57.0691,57.0513,57.0513,20075.0
2019-02-19 14:30:00,63.82,63.83,63.77,63.77,49147.0,57.0513,57.0602,57.0066,57.0066,49147.0
2019-02-19 14:35:00,63.77,63.81,63.76,63.81,7953.0,57.0066,57.0423,56.9976,57.0423,7953.0
2019-02-19 14:40:00,63.81,63.82,63.81,63.82,4936.0,57.0423,57.0513,57.0423,57.0513,4936.0
2019-02-19 14:45:00,63.81,63.82,63.8,63.8,5619.0,57.0423,57.0513,57.0334,57.0334,5619.0
2019-02-19 14:50:00,63.8,63.83,63.8,63.82,14380.0,57.0334,57.0602,57.0334,57.0513,14380.0
2019-02-19 14:55:00,63.82,63.84,63.81,63.82,8344.0,57.0513,57.0691,57.0423,57.0513,8344.0
2019-02-19 15:00:00,63.83,63.84,63.8,63.8,16241.0,57.0602,57.0691,57.0334,57.0334,16241.0
2019-02-19 15:05:00,63.8,63.81,63.78,63.8,15666.0,57.0334,57.0423,57.0155,57.0334,15666.0
2019-02-19 15:10:00,63.8,63.8,63.77,63.77,15193.0,57.0334,57.0334,57.0066,57.0066,15193.0
2019-02-19 15:15:00,63.77,63.77,63.73,63.74,18428.0,57.0066,57.0066,56.9708,56.9797,18428.0
2019-02-19 15:20:00,63.74,63.74,63.71,63.71,20831.0,56.9797,56.9797,56.9529,56.9529,20831.0
2019-02-19 15:25:00,63.71,63.72,63.69,63.7,21112.0,56.9529,56.9619,56.935,56.944,21112.0
2019-02-19 15:30:00,63.7,63.72,63.7,63.7,9166.0,56.944,56.9619,56.944,56.944,9166.0
2019-02-19 15:35:00,63.71,63.71,63.69,63.7,16029.0,56.9529,56.9529,56.935,56.944,16029.0
2019-02-19 15:40:00,63.7,63.72,63.68,63.71,28990.0,56.944,56.9619,56.9261,56.9529,28990.0
2019-02-19 15:45:00,63.7,63.71,63.66,63.66,19040.0,56.944,56.9529,56.9082,56.9082,19040.0
2019-02-19 15:50:00,63.66,63.68,63.65,63.66,42009.0,56.9082,56.9261,56.8993,56.9082,42009.0
2019-02-19 15:55:00,63.66,63.66,63.62,63.65,98974.0,56.9082,56.9082,56.8725,56.8993,98974.0
2019-02-20 09:30:00,64.11,64.23,64.1,64.14,114941.0,57.3105,57.4178,57.3016,57.3373,114941.0
2019-02-20 09:35:00,64.15,64.17,64.13,64.14,62298.0,57.3463,57.3641,57.3284,57.3373,62298.0
2019-02-20 09:40:00,64.15,64.18,64.11,64.12,53608.0,57.3463,57.3731,57.3105,57.3194,53608.0
2019-02-20 09:45:00,64.12,64.13,64.08,64.12,152618.0,57.3194,57.3284,57.2837,57.3194,152618.0
2019-02-20 09:50:00,64.12,64.2,64.12,64.19,21758.0,57.3194,57.391,57.3194,57.382,21758.0
2019-02-20 09:55:00,64.19,64.2,64.17,64.2,44458.0,57.382,57.391,57.3641,57.391,44458.0
2019-02-20 10:00:00,64.2,64.2,64.16,64.2,70498.0,57.391,57.391,57.3552,57.391,70498.0
2019-02-20 10:05:00,64.2,64.2,64.15,64.19,74549.0,57.391,57.391,57.3463,57.382,74549.0
2019-02-20 10:10:00,64.19,64.22,64.17,64.2,29827.0,57.382,57.4088,57.3641,57.391,29827.0
2019-02-20 10:15:00,64.2,64.3,64.19,64.29,20209.0,57.391,57.4804,57.382,57.4714,20209.0
2019-02-20 10:20:00,64.28,64.31,64.25,64.3,29024.0,57.4625,57.4893,57.4357,57.4804,29024.0
2019-02-20 10:25:00,64.3,64.37,64.29,64.37,27366.0,57.4804,57.5429,57.4714,57.5429,27366.0
2019-02-20 10:30:00,64.37,64.39,64.34,64.35,45136.0,57.5429,57.5608,57.5161,57.525,45136.0
2019-02-20 10:35:00,64.36,64.36,64.32,64.34,27939.0,57.534,57.534,57.4982,57.5161,27939.0
2019-02-20 10:40:00,64.34,64.36,64.3,64.31,24813.0,57.5161,57.534,57.4804,57.4893,24813.0
2019-02-20 10:45:00,64.32,64.33,64.29,64.31,9906.0,57.4982,57.5072,57.4714,57.4893,9906.0
2019-02-20 10:50:00,64.31,64.33,64.29,64.31,13844.0,57.4893,57.5072,57.4714,57.4893,13844.0
2019-02-20 10:55:00,64.32,64.33,64.26,64.26,21012.0,57.4982,57.5072,57.4446,57.4446,21012.0
2019-02-20 11:00:00,64.26,64.31,64.26,64.31,16640.0,57.4446,57.4893,57.4446,57.4893,16640.0
2019-02-20 11:05:00,64.31,64.33,64.3,64.31,28801.0,57.4893,57.5072,57.4804,57.4893,28801.0
2019-02-20 11:10:00,64.31,64.35,64.31,64.35,33612.0,57.4893,57.525,57.4893,57.525,33612.0
2019-02-20 11:15:00,64.35,64.39,64.34,64.37,25515.0,57.525,57.5608,57.5161,57.5429,25515.0
2019-02-20 11:20:00,64.38,64.39,64.33,64.33,12594.0,57.5519,57.5608,57.5072,57.5072,12594.0
2019-02-20 11:25:00,64.33,64.38,64.31,64.38,11900.0,57.5072,57.5519,57.4893,57.5519,11900.0
2019-02-20 11:30:00,64.37,64.38,64.35,64.37,14972.0,57.5429,57.5519,57.525,57.5429,14972.0
2019-02-20 11:35:00,64.37,64.37,64.34,64.36,6049.0,57.5429,57.5429,57.5161,57.534,6049.0
2019-02-20 11:40:00,64.37,64.39,64.36,64.39,5588.0,57.5429,57.5608,57.534,57.5608,5588.0
2019-02-20 11:45:00,64.38,64.42,64.36,64.42,13832.0,57.5519,57.5876,57.534,57.5876,13832.0
2019-02-20 11:50:00,64.41,64.43,64.41,64.43,9844.0,57.5787,57.5966,57.5787,57.5966,9844.0
2019-02-20 11:55:00,64.42,64.44,64.41,64.41,11311.0,57.5876,57.6055,57.5787,57.5787,11311.0
2019-02-20 12:00:00,64.41,64.42,64.4,64.4,3422.0,57.5787,57.5876,57.5697,57.5697,3422.0
2019-02-20 12:05:00,64.4,64.41,64.28,64.3,19826.0,57.5697,57.5787,57.4625,57.4804,19826.0
2019-02-20 12:10:00,64.3,64.31,64.28,64.3,26643.0,57.4804,57.4893,57.4625,57.4804,26643.0
2019-02-20 12:15:00,64.3,64.32,64.3,64.3,2299.0,57.4804,57.4982,57.4804,57.4804,2299.0
2019-02-20 12:20:00,64.3,64.3,64.26,64.3,10980.0,57.4804,57.4804,57.4446,57.4804,10980.0
2019-02-20 12:25:00,64.29,64.29,64.23,64.23,7065.0,57.4714,57.4714,57.4178,57.4178,7065.0
2019-02-20 12:30:00,64.23,64.25,64.22,64.23,14472.0,57.4178,57.4357,57.4088,57.4178,14472.0
2019-02-20 12:35:00,64.23,64.25,64.23,64.24,4147.0,57.4178,57.4357,57.4178,57.4267,4147.0
2019-02-20 12:40:00,64.23,64.25,64.23,64.24,1832.0,57.4178,57.4357,57.4178,57.4267,1832.0
2019-02-20 12:45:00,64.23,64.26,64.22,64.25,8005.0,57.4178,57.4446,57.4088,57.4357,8005.0
2019-02-20 12:50:00,64.25,64.25,64.2,64.21,3880.0,57.4357,57.4357,57.391,57.3999,3880.0
2019-02-20 12:55:00,64.2,64.21,64.17,64.21,4848.0,57.391,57.3999,57.3641,57.3999,4848.0
2019-02-20 13:00:00,64.2,64.26,64.2,64.24,8158.0,57.391,57.4446,57.391,57.4267,8158.0
2019-02-20 13:05:00,64.24,64.27,64.23,64.27,26080.0,57.4267,57.4535,57.4178,57.4535,26080.0
2019-02-20 13:10:00,64.26,64.31,64.25,64.3,20298.0,57.4446,57.4893,57.4357,57.4804,20298.0
2019-02-20 13:15:00,64.3,64.34,64.3,64.32,24661.0,57.4804,57.5161,57.4804,57.4982,24661.0
2019-02-20 13:20:00,64.32,64.33,64.32,64.32,2300.0,57.4982,57.5072,57.4982,57.4982,2300.0
2019-02-20 13:25:00,64.33,64.36,64.32,64.36,5449.0,57.5072,57.534,57.4982,57.534,5449.0
2019-02-20 13:30:00,64.36,64.37,64.34,64.35,10197.0,57.534,57.5429,57.5161,57.525,10197.0
2019-02-20 13:35:00,64.34,64.34,64.32,64.33,1420.0,57.5161,57.5161,57.4982,57.5072,1420.0
2019-02-20 13:40:00,64.33,64.35,64.31,64.35,4521.0,57.5072,57.525,57.4893,57.525,4521.0
2019-02-20 13:45:00,64.35,64.37,64.34,64.37,2683.0,57.525,57.5429,57.5161,57.5429,2683.0
2019-02-20 13:50:00,64.36,64.39,64.35,64.39,2815.0,57.534,57.5608,57.525,57.5608,2815.0
2019-02-20 13:55:00,64.38,64.38,64.3,64.31,14324.0,57.5519,57.5519,57.4804,57.4893,14324.0
2019-02-20 14:00:00,64.33,64.33,64.19,64.25,85579.0,57.5072,57.5072,57.382,57.4357,85579.0
2019-02-20 14:05:00,64.25,64.39,64.22,64.23,38568.0,57.4357,57.5608,57.4088,57.4178,38568.0
2019-02-20 14:10:00,64.25,64.27,64.17,64.19,103347.0,57.4357,57.4535,57.3641,57.382,103347.0
2019-02-20 14:15:00,64.2,64.2,64.07,64.07,71184.0,57.391,57.391,57.2747,57.2747,71184.0
2019-02-20 14:20:00,64.08,64.08,64.0,64.06,73077.0,57.2837,57.2837,57.2122,57.2658,73077.0
2019-02-20 14:25:00,64.05,64.11,64.05,64.11,23229.0,57.2569,57.3105,57.2569,57.3105,23229.0
2019-02-20 14:30:00,64.1,64.17,64.1,64.15,51941.0,57.3016,57.3641,57.3016,57.3463,51941.0
2019-02-20 14:35:00,64.14,64.18,64.14,64.15,23019.0,57.3373,57.3731,57.3373,57.3463,23019.0
2019-02-20 14:40:00,64.15,64.15,64.1,64.13,8851.0,57.3463,57.3463,57.3016,57.3284,8851.0
2019-02-20 14:45:00,64.13,64.15,64.11,64.14,5777.0,57.3284,57.3463,57.3105,57.3373,5777.0
2019-02-20 14:50:00,64.14,64.18,64.13,64.17,24621.0,57.3373,57.3731,57.3284,57.3641,24621.0
2019-02-20 14:55:00,64.16,64.16,64.11,64.12,7944.0,57.3552,57.3552,57.3105,57.3194,7944.0
2019-02-20 15:00:00,64.12,64.16,64.09,64.14,27007.0,57.3194,57.3552,57.2926,57.3373,27007.0
2019-02-20 15:05:00,64.14,64.17,64.11,64.14,27142.0,57.3373,57.3641,57.3105,57.3373,27142.0
2019-02-20 15:10:00,64.14,64.17,64.14,64.16,5334.0,57.3373,57.3641,57.3373,57.3552,5334.0
2019-02-20 15:15:00,64.16,64.18,64.16,64.18,10182.0,57.3552,57.3731,57.3552,57.3731,10182.0
2019-02-20 15:20:00,64.18,64.22,64.17,64.21,29224.0,57.3731,57.4088,57.3641,57.3999,29224.0
2019-02-20 15:25:00,64.21,64.23,64.2,64.2,35806.0,57.3999,57.4178,57.391,57.391,35806.0
2019-02-20 15:30:00,64.2,64.22,64.19,64.19,18838.0,57.391,57.4088,57.382,57.382,18838.0
2019-02-20 15:35:00,64.19,64.19,64.15,64.19,23889.0,57.382,57.382,57.3463,57.382,23889.0
2019-02-20 15:40:00,64.19,64.21,64.17,64.2,26750.0,57.382,57.3999,57.3641,57.391,26750.0
2019-02-20 15:45:00,64.2,64.21,64.15,64.17,22688.0,57.391,57.3999,57.3463,57.3641,22688.0
2019-02-20 15:50:00,64.17,64.2,64.12,64.2,47126.0,57.3641,57.391,57.3194,57.391,47126.0
2019-02-20 15:55:00,64.2,64.21,64.16,64.18,213859.0,57.391,57.3999,57.3552,57.3731,213859.0
2019-02-21 09:30:00,63.9,63.94,63.88,63.89,50125.0,57.1228,57.1585,57.1049,57.1138,50125.0
2019-02-21 09:35:00,63.89,63.89,63.83,63.85,66057.0,57.1138,57.1138,57.0602,57.0781,66057.0
2019-02-21 09:40:00,63.85,63.88,63.83,63.84,13843.0,57.0781,57.1049,57.0602,57.0691,13843.0
2019-02-21 09:45:00,63.84,63.86,63.73,63.73,52506.0,57.0691,57.087,56.9708,56.9708,52506.0
2019-02-21 09:50:00,63.73,63.79,63.73,63.76,43502.0,56.9708,57.0244,56.9708,56.9976,43502.0
2019-02-21 09:55:00,63.76,63.77,63.74,63.75,48768.0,56.9976,57.0066,56.9797,56.9887,48768.0
2019-02-21 10:00:00,63.74,63.75,63.68,63.75,23565.0,56.9797,56.9887,56.9261,56.9887,23565.0
2019-02-21 10:05:00,63.75,63.75,63.68,63.72,19808.0,56.9887,56.9887,56.9261,56.9619,19808.0
2019-02-21 10:10:00,63.73,63.74,63.66,63.69,22557.0,56.9708,56.9797,56.9082,56.935,22557.0
2019-02-21 10:15:00,63.69,63.8,63.69,63.77,27238.0,56.935,57.0334,56.935,57.0066,27238.0
2019-02-21 10:20:00,63.78,63.79,63.72,63.74,34131.0,57.0155,57.0244,56.9619,56.9797,34131.0
2019-02-21 10:25:00,63.75,63.75,63.68,63.7,17480.0,56.9887,56.9887,56.9261,56.944,17480.0
2019-02-21 10:30:00,63.69,63.73,63.68,63.72,23553.0,56.935,56.9708,56.9261,56.9619,23553.0
2019-02-21 10:35:00,63.71,63.73,63.67,63.73,38918.0,56.9529,56.9708,56.9172,56.9708,38918.0
2019-02-21 10:40:00,63.72,63.74,63.7,63.73,59376.0,56.9619,56.9797,56.944,56.9708,59376.0
2019-02-21 10:45:00,63.73,63.74,63.64,63.66,105449.0,56.9708,56.9797,56.8904,56.9082,105449.0
2019-02-21 10:50:00,63.66,63.67,63.62,63.66,64939.0,56.9082,56.9172,56.8725,56.9082,64939.0
2019-02-21 10:55:00,63.66,63.7,63.65,63.66,33291.0,56.9082,56.944,56.8993,56.9082,33291.0
2019-02-21 11:00:00,63.65,63.7,63.63,63.7,53907.0,56.8993,56.944,56.8814,56.944,53907.0
2019-02-21 11:05:00,63.7,63.75,63.66,63.69,58514.0,56.944,56.9887,56.9082,56.935,58514.0
2019-02-21 11:10:00,63.69,63.72,63.67,63.69,45950.0,56.935,56.9619,56.9172,56.935,45950.0
2019-02-21 11:15:00,63.7,63.7,63.66,63.67,13453.0,56.944,56.944,56.9082,56.9172,13453.0
2019-02-21 11:20:00,63.67,63.67,63.63,63.66,30429.0,56.9172,56.9172,56.8814,56.9082,30429.0
2019-02-21 11:25:00,63.66,63.66,63.63,63.64,8131.0,56.9082,56.9082,56.8814,56.8904,8131.0
2019-02-21 11:30:00,63.64,63.7,63.63,63.69,7875.0,56.8904,56.944,56.8814,56.935,7875.0
2019-02-21 11:35:00,63.7,63.72,63.69,63.7,6795.0,56.944,56.9619,56.935,56.944,6795.0
2019-02-21 11:40:00,63.7,63.72,63.68,63.68,6000.0,56.944,56.9619,56.9261,56.9261,6000.0
2019-02-21 11:45:00,63.69,63.69,63.65,63.67,6640.0,56.935,56.935,56.8993,56.9172,6640.0
2019-02-21 11:50:00,63.68,63.73,63.67,63.73,11908.0,56.9261,56.9708,56.9172,56.9708,11908.0
2019-02-21 11:55:00,63.75,63.8,63.74,63.78,5638.0,56.9887,57.0334,56.9797,57.0155,5638.0
2019-02-21 12:00:00,63.78,63.79,63.75,63.76,7681.0,57.0155,57.0244,56.9887,56.9976,7681.0
2019-02-21 12:05:00,63.76,63.77,63.74,63.74,6970.0,56.9976,57.0066,56.9797,56.9797,6970.0
2019-02-21 12:10:00,63.74,63.74,63.7,63.71,7417.0,56.9797,56.9797,56.944,56.9529,7417.0
2019-02-21 12:15:00,63.69,63.73,63.69,63.73,10468.0,56.935,56.9708,56.935,56.9708,10468.0
2019-02-21 12:20:00,63.73,63.78,63.73,63.76,19167.0,56.9708,57.0155,56.9708,56.9976,19167.0
2019-02-21 12:25:00,63.77,63.79,63.77,63.77,5663.0,57.0066,57.0244,57.0066,57.0066,5663.0
2019-02-21 12:30:00,63.78,63.83,63.78,63.81,32430.0,57.0155,57.0602,57.0155,57.0423,32430.0
2019-02-21 12:35:00,63.8,63.83,63.8,63.81,11471.0,57.0334,57.0602,57.0334,57.0423,11471.0
2019-02-21 12:40:00,63.82,63.84,63.81,63.82,3600.0,57.0513,57.0691,57.0423,57.0513,3600.0
2019-02-21 12:45:00,63.81,63.81,63.78,63.8,8299.0,57.0423,57.0423,57.0155,57.0334,8299.0
2019-02-21 12:50:00,63.79,63.84,63.78,63.84,14061.0,57.0244,57.0691,57.0155,57.0691,14061.0
2019-02-21 12:55:00,63.84,63.84,63.81,63.83,8382.0,57.0691,57.0691,57.0423,57.0602,8382.0
2019-02-21 13:00:00,63.83,63.83,63.79,63.8,8001.0,57.0602,57.0602,57.0244,57.0334,8001.0
2019-02-21 13:05:00,63.81,63.83,63.79,63.82,3960.0,57.0423,57.0602,57.0244,57.0513,3960.0
2019-02-21 13:10:00,63.82,63.82,63.81,63.82,1100.0,57.0513,57.0513,57.0423,57.0513,1100.0
2019-02-21 13:15:00,63.81,63.82,63.81,63.81,1891.0,57.0423,57.0513,57.0423,57.0423,1891.0
2019-02-21 13:20:00,63.8,63.81,63.77,63.78,8608.0,57.0334,57.0423,57.0066,57.0155,8608.0
2019-02-21 13:25:00,63.78,63.78,63.74,63.76,6784.0,57.0155,57.0155,56.9797,56.9976,6784.0
2019-02-21 13:30:00,63.76,63.76,63.74,63.75,6498.0,56.9976,56.9976,56.9797,56.9887,6498.0
2019-02-21 13:35:00,63.76,63.76,63.74,63.75,4478.0,56.9976,56.9976,56.9797,56.9887,4478.0
2019-02-21 13:40:00,63.76,63.78,63.76,63.76,3692.0,56.9976,57.0155,56.9976,56.9976,3692.0
2019-02-21 13:45:00,63.76,63.79,63.76,63.78,4900.0,56.9976,57.0244,56.9976,57.0155,4900.0
2019-02-21 13:50:00,63.78,63.79,63.78,63.79,3500.0,57.0155,57.0244,57.0155,57.0244,3500.0
2019-02-21 13:55:00,63.79,63.83,63.79,63.82,4814.0,57.0244,57.0602,57.0244,57.0513,4814.0
2019-02-21 14:00:00,63.81,63.81,63.79,63.79,6745.0,57.0423,57.0423,57.0244,57.0244,6745.0
2019-02-21 14:05:00,63.79,63.79,63.77,63.77,5167.0,57.0244,57.0244,57.0066,57.0066,5167.0
2019-02-21 14:10:00,63.76,63.77,63.73,63.73,4418.0,56.9976,57.0066,56.9708,56.9708,4418.0
2019-02-21 14:15:00,63.73,63.74,63.71,63.71,7330.0,56.9708,56.9797,56.9529,56.9529,7330.0
2019-02-21 14:20:00,63.71,63.72,63.68,63.69,6104.0,56.9529,56.9619,56.9261,56.935,6104.0
2019-02-21 14:25:00,63.68,63.71,63.67,63.7,3496.0,56.9261,56.9529,56.9172,56.944,3496.0
2019-02-21 14:30:00,63.72,63.72,63.7,63.7,4494.0,56.9619,56.9619,56.944,56.944,4494.0
2019-02-21 14:35:00,63.7,63.7,63.68,63.69,6991.0,56.944,56.944,56.9261,56.935,6991.0
2019-02-21 14:40:00,63.69,63.74,63.68,63.74,8284.0,56.935,56.9797,56.9261,56.9797,8284.0
2019-02-21 14:45:00,63.73,63.73,63.65,63.66,8927.0,56.9708,56.9708,56.8993,56.9082,8927.0
2019-02-21 14:50:00,63.65,63.66,63.63,63.65,8245.0,56.8993,56.9082,56.8814,56.8993,8245.0
2019-02-21 14:55:00,63.65,63.69,63.64,63.69,7083.0,56.8993,56.935,56.8904,56.935,7083.0
2019-02-21 15:00:00,63.68,63.68,63.66,63.67,5100.0,56.9261,56.9261,56.9082,56.9172,5100.0
2019-02-21 15:05:00,63.68,63.77,63.68,63.76,26809.0,56.9261,57.0066,56.9261,56.9976,26809.0
2019-02-21 15:10:00,63.75,63.77,63.74,63.75,12210.0,56.9887,57.0066,56.9797,56.9887,12210.0
2019-02-21 15:15:00,63.75,63.77,63.75,63.76,17529.0,56.9887,57.0066,56.9887,56.9976,17529.0
2019-02-21 15:20:00,63.76,63.78,63.75,63.75,13172.0,56.9976,57.0155,56.9887,56.9887,13172.0
2019-02-21 15:25:00,63.75,63.76,63.72,63.72,8580.0,56.9887,56.9976,56.9619,56.9619,8580.0
2019-02-21 15:30:00,63.73,63.73,63.68,63.7,13042.0,56.9708,56.9708,56.9261,56.944,13042.0
2019-02-21 15:35:00,63.7,63.73,63.7,63.73,12025.0,56.944,56.9708,56.944,56.9708,12025.0
2019-02-21 15:40:00,63.73,63.79,63.71,63.78,53165.0,56.9708,57.0244,56.9529,57.0155,53165.0
2019-02-21 15:45:00,63.79,63.84,63.78,63.83,40192.0,57.0244,57.0691,57.0155,57.0602,40192.0
2019-02-21 15:50:00,63.82,63.86,63.82,63.86,30929.0,57.0513,57.087,57.0513,57.087,30929.0
2019-02-21 15:55:00,63.86,63.9,63.85,63.87,161617.0,57.087,57.1228,57.0781,57.096,161617.0
2019-02-22 09:30:00,64.17,64.23,64.13,64.17,57606.0,57.3641,57.4178,57.3284,57.3641,57606.0
2019-02-22 09:35:00,64.17,64.27,64.14,64.2,28273.0,57.3641,57.4535,57.3373,57.391,28273.0
2019-02-22 09:40:00,64.2,64.26,64.19,64.23,10139.0,57.391,57.4446,57.382,57.4178,10139.0
2019-02-22 09:45:00,64.24,64.28,64.22,64.22,8486.0,57.4267,57.4625,57.4088,57.4088,8486.0
2019-02-22 09:50:00,64.22,64.29,64.21,64.28,8282.0,57.4088,57.4714,57.3999,57.4625,8282.0
2019-02-22 09:55:00,64.28,64.32,64.28,64.3,12028.0,57.4625,57.4982,57.4625,57.4804,12028.0
2019-02-22 10:00:00,64.3,64.36,64.3,64.31,19403.0,57.4804,57.534,57.4804,57.4893,19403.0
2019-02-22 10:05:00,64.31,64.34,64.28,64.33,20474.0,57.4893,57.5161,57.4625,57.5072,20474.0
2019-02-22 10:10:00,64.32,64.36,64.32,64.33,21542.0,57.4982,57.534,57.4982,57.5072,21542.0
2019-02-22 10:15:00,64.33,64.38,64.32,64.35,12669.0,57.5072,57.5519,57.4982,57.525,12669.0
2019-02-22 10:20:00,64.35,64.37,64.35,64.35,5703.0,57.525,57.5429,57.525,57.525,5703.0
2019-02-22 10:25:00,64.35,64.36,64.31,64.33,18617.0,57.525,57.534,57.4893,57.5072,18617.0
2019-02-22 10:30:00,64.34,64.36,64.33,64.34,4501.0,57.5161,57.534,57.5072,57.5161,4501.0
2019-02-22 10:35:00,64.34,64.34,64.31,64.33,5779.0,57.5161,57.5161,57.4893,57.5072,5779.0
2019-02-22 10:40:00,64.33,64.36,64.31,64.36,7868.0,57.5072,57.534,57.4893,57.534,7868.0
2019-02-22 10:45:00,64.37,64.4,64.35,64.4,10900.0,57.5429,57.5697,57.525,57.5697,10900.0
2019-02-22 10:50:00,64.4,64.4,64.36,64.37,27507.0,57.5697,57.5697,57.534,57.5429,27507.0
2019-02-22 10:55:00,64.37,64.4,64.37,64.38,10571.0,57.5429,57.5697,57.5429,57.5519,10571.0
2019-02-22 11:00:00,64.39,64.39,64.35,64.37,19150.0,57.5608,57.5608,57.525,57.5429,19150.0
2019-02-22 11:05:00,64.37,64.39,64.36,64.38,35681.0,57.5429,57.5608,57.534,57.5519,35681.0
2019-02-22 11:10:00,64.37,64.37,64.35,64.35,49800.0,57.5429,57.5429,57.525,57.525,49800.0
2019-02-22 11:15:00,64.35,64.39,64.35,64.39,6301.0,57.525,57.5608,57.525,57.5608,6301.0
2019-02-22 11:20:00,64.39,64.42,64.38,64.42,12407.0,57.5608,57.5876,57.5519,57.5876,12407.0
2019-02-22 11:25:00,64.42,64.45,64.42,64.44,8905.0,57.5876,57.6144,57.5876,57.6055,8905.0
2019-02-22 11:30:00,64.44,64.45,64.38,64.39,14750.0,57.6055,57.6144,57.5519,57.5608,14750.0
2019-02-22 11:35:00,64.39,64.41,64.37,64.41,9880.0,57.5608,57.5787,57.5429,57.5787,9880.0
2019-02-22 11:40:00,64.42,64.43,64.38,64.38,10323.0,57.5876,57.5966,57.5519,57.5519,10323.0
2019-02-22 11:45:00,64.38,64.39,64.36,64.38,4547.0,57.5519,57.5608,57.534,57.5519,4547.0
2019-02-22 11:50:00,64.38,64.38,64.31,64.34,26027.0,57.5519,57.5519,57.4893,57.5161,26027.0
2019-02-22 11:55:00,64.36,64.4,64.35,64.4,22865.0,57.534,57.5697,57.525,57.5697,22865.0
2019-02-22 12:00:00,64.41,64.5,64.41,64.49,60346.0,57.5787,57.6591,57.5787,57.6502,60346.0
2019-02-22 12:05:00,64.48,64.48,64.44,64.44,11533.0,57.6413,57.6413,57.6055,57.6055,11533.0
2019-02-22 12:10:00,64.44,64.44,64.4,64.4,9218.0,57.6055,57.6055,57.5697,57.5697,9218.0
2019-02-22 12:15:00,64.41,64.42,64.37,64.39,27750.0,57.5787,57.5876,57.5429,57.5608,27750.0
2019-02-22 12:20:00,64.38,64.4,64.35,64.38,31704.0,57.5519,57.5697,57.525,57.5519,31704.0
2019-02-22 12:25:00,64.38,64.39,64.36,64.36,6400.0,57.5519,57.5608,57.534,57.534,6400.0
2019-02-22 12:30:00,64.36,64.36,64.32,64.34,12041.0,57.534,57.534,57.4982,57.5161,12041.0
2019-02-22 12:35:00,64.35,64.36,64.31,64.36,22573.0,57.525,57.534,57.4893,57.534,22573.0
2019-02-22 12:40:00,64.36,64.38,64.34,64.38,7850.0,57.534,57.5519,57.5161,57.5519,7850.0
2019-02-22 12:45:00,64.38,64.38,64.37,64.37,1100.0,57.5519,57.5519,57.5429,57.5429,1100.0
2019-02-22 12:50:00,64.36,64.36,64.33,64.35,8575.0,57.534,57.534,57.5072,57.525,8575.0
2019-02-22 12:55:00,64.36,64.38,64.36,64.38,2500.0,57.534,57.5519,57.534,57.5519,2500.0
2019-02-22 13:00:00,64.39,64.39,64.34,64.34,9359.0,57.5608,57.5608,57.5161,57.5161,9359.0
2019-02-22 13:05:00,64.35,64.36,64.34,64.35,12879.0,57.525,57.534,57.5161,57.525,12879.0
2019-02-22 13:10:00,64.35,64.35,64.31,64.32,5803.0,57.525,57.525,57.4893,57.4982,5803.0
2019-02-22 13:15:00,64.31,64.33,64.28,64.33,14207.0,57.4893,57.5072,57.4625,57.5072,14207.0
2019-02-22 13:20:00,64.32,64.32,64.3,64.31,6295.0,57.4982,57.4982,57.4804,57.4893,6295.0
2019-02-22 13:25:00,64.31,64.32,64.29,64.3,4100.0,57.4893,57.4982,57.4714,57.4804,4100.0
2019-02-22 13:30:00,64.3,64.32,64.3,64.32,1900.0,57.4804,57.4982,57.4804,57.4982,1900.0
2019-02-22 13:35:00,64.33,64.34,64.33,64.34,3795.0,57.5072,57.5161,57.5072,57.5161,3795.0
2019-02-22 13:40:00,64.33,64.33,64.3,64.31,23276.0,57.5072,57.5072,57.4804,57.4893,23276.0
2019-02-22 13:45:00,64.31,64.32,64.29,64.31,3911.0,57.4893,57.4982,57.4714,57.4893,3911.0
2019-02-22 13:50:00,64.31,64.33,64.3,64.32,2435.0,57.4893,57.5072,57.4804,57.4982,2435.0
2019-02-22 13:55:00,64.31,64.31,64.28,64.29,13233.0,57.4893,57.4893,57.4625,57.4714,13233.0
2019-02-22 14:00:00,64.28,64.31,64.27,64.3,30483.0,57.4625,57.4893,57.4535,57.4804,30483.0
2019-02-22 14:05:00,64.3,64.34,64.29,64.33,24560.0,57.4804,57.5161,57.4714,57.5072,24560.0
2019-02-22 14:10:00,64.33,64.37,64.33,64.36,37705.0,57.5072,57.5429,57.5072,57.534,37705.0
2019-02-22 14:15:00,64.37,64.37,64.31,64.31,30403.0,57.5429,57.5429,57.4893,57.4893,30403.0
2019-02-22 14:20:00,64.31,64.34,64.3,64.32,24079.0,57.4893,57.5161,57.4804,57.4982,24079.0
2019-02-22 14:25:00,64.32,64.34,64.28,64.29,39287.0,57.4982,57.5161,57.4625,57.4714,39287.0
2019-02-22 14:30:00,64.28,64.33,64.28,64.3,28693.0,57.4625,57.5072,57.4625,57.4804,28693.0
2019-02-22 14:35:00,64.31,64.31,64.2,64.23,75111.0,57.4893,57.4893,57.391,57.4178,75111.0
2019-02-22 14:40:00,64.23,64.26,64.16,64.22,56712.0,57.4178,57.4446,57.3552,57.4088,56712.0
2019-02-22 14:45:00,64.21,64.26,64.2,64.23,32212.0,57.3999,57.4446,57.391,57.4178,32212.0
2019-02-22 14:50:00,64.23,64.28,64.22,64.25,45701.0,57.4178,57.4625,57.4088,57.4357,45701.0
2019-02-22 14:55:00,64.24,64.28,64.24,64.28,41627.0,57.4267,57.4625,57.4267,57.4625,41627.0
2019-02-22 15:00:00,64.27,64.33,64.24,64.32,42330.0,57.4535,57.5072,57.4267,57.4982,42330.0
2019-02-22 15:05:00,64.33,64.33,64.29,64.32,41889.0,57.5072,57.5072,57.4714,57.4982,41889.0
2019-02-22 15:10:00,64.33,64.36,64.31,64.36,47788.0,57.5072,57.534,57.4893,57.534,47788.0
2019-02-22 15:15:00,64.35,64.36,64.31,64.34,57280.0,57.525,57.534,57.4893,57.5161,57280.0
2019-02-22 15:20:00,64.34,64.36,64.33,64.36,29600.0,57.5161,57.534,57.5072,57.534,29600.0
2019-02-22 15:25:00,64.36,64.38,64.32,64.38,37885.0,57.534,57.5519,57.4982,57.5519,37885.0
2019-02-22 15:30:00,64.37,64.37,64.32,64.35,53370.0,57.5429,57.5429,57.4982,57.525,53370.0
2019-02-22 15:35:00,64.35,64.35,64.32,64.34,46840.0,57.525,57.525,57.4982,57.5161,46840.0
2019-02-22 15:40:00,64.34,64.4,64.34,64.39,46598.0,57.5161,57.5697,57.5161,57.5608,46598.0
2019-02-22 15:45:00,64.39,64.41,64.35,64.35,71703.0,57.5608,57.5787,57.525,57.525,71703.0
2019-02-22 15:50:00,64.35,64.43,64.33,64.42,91155.0,57.525,57.5966,57.5072,57.5876,91155.0
2019-02-22 15:55:00,64.42,64.49,64.41,64.49,183227.0,57.5876,57.6502,57.5787,57.6502,183227.0
2019-02-25 09:30:00,64.71,64.81,64.71,64.78,84021.0,57.8469,57.9363,57.8469,57.9094,84021.0
2019-02-25 09:35:00,64.79,64.85,64.78,64.84,157571.0,57.9184,57.972,57.9094,57.9631,157571.0
2019-02-25 09:40:00,64.84,64.84,64.8,64.82,29582.0,57.9631,57.9631,57.9273,57.9452,29582.0
2019-02-25 09:45:00,64.83,64.86,64.8,64.82,40724.0,57.9541,57.981,57.9273,57.9452,40724.0
2019-02-25 09:50:00,64.81,64.84,64.79,64.8,47137.0,57.9363,57.9631,57.9184,57.9273,47137.0
2019-02-25 09:55:00,64.8,64.81,64.78,64.79,58278.0,57.9273,57.9363,57.9094,57.9184,58278.0
2019-02-25 10:00:00,64.79,64.83,64.79,64.83,25212.0,57.9184,57.9541,57.9184,57.9541,25212.0
2019-02-25 10:05:00,64.83,64.88,64.82,64.87,71063.0,57.9541,57.9988,57.9452,57.9899,71063.0
2019-02-25 10:10:00,64.88,64.94,64.87,64.93,39357.0,57.9988,58.0525,57.9899,58.0435,39357.0
2019-02-25 10:15:00,64.94,64.95,64.9,64.92,38265.0,58.0525,58.0614,58.0167,58.0346,38265.0
2019-02-25 10:20:00,64.91,64.96,64.9,64.95,68259.0,58.0257,58.0704,58.0167,58.0614,68259.0
2019-02-25 10:25:00,64.95,64.95,64.89,64.9,42269.0,58.0614,58.0614,58.0078,58.0167,42269.0
2019-02-25 10:30:00,64.91,64.95,64.88,64.94,60560.0,58.0257,58.0614,57.9988,58.0525,60560.0
2019-02-25 10:35:00,64.94,64.95,64.92,64.95,27106.0,58.0525,58.0614,58.0346,58.0614,27106.0
2019-02-25 10:40:00,64.95,65.0,64.94,65.0,20676.0,58.0614,58.1061,58.0525,58.1061,20676.0
2019-02-25 10:45:00,64.99,65.02,64.99,65.01,38593.0,58.0972,58.124,58.0972,58.115,38593.0
2019-02-25 10:50:00,65.02,65.04,65.0,65.04,36317.0,58.124,58.1419,58.1061,58.1419,36317.0
2019-02-25 10:55:00,65.03,65.08,65.03,65.08,75422.0,58.1329,58.1776,58.1329,58.1776,75422.0
2019-02-25 11:00:00,65.08,65.09,65.06,65.07,215709.0,58.1776,58.1866,58.1597,58.1687,215709.0
2019-02-25 11:05:00,65.08,65.08,65.06,65.08,22835.0,58.1776,58.1776,58.1597,58.1776,22835.0
2019-02-25 11:10:00,65.07,65.09,65.05,65.05,45874.0,58.1687,58.1866,58.1508,58.1508,45874.0
2019-02-25 11:15:00,65.04,65.06,65.03,65.05,12333.0,58.1419,58.1597,58.1329,58.1508,12333.0
2019-02-25 11:20:00,65.06,65.06,65.03,65.04,17035.0,58.1597,58.1597,58.1329,58.1419,17035.0
2019-02-25 11:25:00,65.04,65.05,65.03,65.05,8879.0,58.1419,58.1508,58.1329,58.1508,8879.0
2019-02-25 11:30:00,65.04,65.08,65.03,65.07,13127.0,58.1419,58.1776,58.1329,58.1687,13127.0
2019-02-25 11:35:00,65.07,65.08,64.98,64.99,23550.0,58.1687,58.1776,58.0882,58.0972,23550.0
2019-02-25 11:40:00,64.99,65.0,64.97,64.98,27017.0,58.0972,58.1061,58.0793,58.0882,27017.0
2019-02-25 11:45:00,64.99,64.99,64.96,64.98,31787.0,58.0972,58.0972,58.0704,58.0882,31787.0
2019-02-25 11:50:00,64.98,64.98,64.93,64.95,43616.0,58.0882,58.0882,58.0435,58.0614,43616.0
2019-02-25 11:55:00,64.95,64.96,64.88,64.88,148838.0,58.0614,58.0704,57.9988,57.9988,148838.0
2019-02-25 12:00:00,64.87,64.89,64.85,64.85,65690.0,57.9899,58.0078,57.972,57.972,65690.0
2019-02-25 12:05:00,64.85,64.86,64.82,64.83,25248.0,57.972,57.981,57.9452,57.9541,25248.0
2019-02-25 12:10:00,64.83,64.84,64.81,64.83,23252.0,57.9541,57.9631,57.9363,57.9541,23252.0
2019-02-25 12:15:00,64.84,64.85,64.82,64.84,44551.0,57.9631,57.972,57.9452,57.9631,44551.0
2019-02-25 12:20:00,64.84,64.84,64.78,64.78,50154.0,57.9631,57.9631,57.9094,57.9094,50154.0
2019-02-25 12:25:00,64.78,64.8,64.74,64.76,70134.0,57.9094,57.9273,57.8737,57.8916,70134.0
2019-02-25 12:30:00,64.76,64.79,64.73,64.78,38372.0,57.8916,57.9184,57.8647,57.9094,38372.0
2019-02-25 12:35:00,64.78,64.78,64.76,64.77,51691.0,57.9094,57.9094,57.8916,57.9005,51691.0
2019-02-25 12:40:00,64.78,64.79,64.73,64.74,39885.0,57.9094,57.9184,57.8647,57.8737,39885.0
2019-02-25 12:45:00,64.74,64.76,64.72,64.75,39845.0,57.8737,57.8916,57.8558,57.8826,39845.0
2019-02-25 12:50:00,64.75,64.78,64.73,64.73,36302.0,57.8826,57.9094,57.8647,57.8647,36302.0
2019-02-25 12:55:00,64.73,64.73,64.7,64.73,26230.0,57.8647,57.8647,57.8379,57.8647,26230.0
2019-02-25 13:00:00,64.73,64.76,64.73,64.76,35533.0,57.8647,57.8916,57.8647,57.8916,35533.0
2019-02-25 13:05:00,64.75,64.75,64.73,64.74,24833.0,57.8826,57.8826,57.8647,57.8737,24833.0
2019-02-25 13:10:00,64.74,64.75,64.71,64.72,24242.0,57.8737,57.8826,57.8469,57.8558,24242.0
2019-02-25 13:15:00,64.72,64.74,64.7,64.73,59292.0,57.8558,57.8737,57.8379,57.8647,59292.0
2019-02-25 13:20:00,64.73,64.75,64.72,64.74,25236.0,57.8647,57.8826,57.8558,57.8737,25236.0
2019-02-25 13:25:00,64.74,64.74,64.7,64.71,25366.0,57.8737,57.8737,57.8379,57.8469,25366.0
2019-02-25 13:30:00,64.71,64.71,64.68,64.69,22762.0,57.8469,57.8469,57.82,57.829,22762.0
2019-02-25 13:35:00,64.69,64.7,64.67,64.69,29522.0,57.829,57.8379,57.8111,57.829,29522.0
2019-02-25 13:40:00,64.7,64.71,64.69,64.7,21782.0,57.8379,57.8469,57.829,57.8379,21782.0
2019-02-25 13:45:00,64.7,64.71,64.68,64.69,23291.0,57.8379,57.8469,57.82,57.829,23291.0
2019-02-25 13:50:00,64.69,64.71,64.69,64.71,14963.0,57.829,57.8469,57.829,57.8469,14963.0
2019-02-25 13:55:00,64.7,64.72,64.7,64.71,24091.0,57.8379,57.8558,57.8379,57.8469,24091.0
2019-02-25 14:00:00,64.71,64.73,64.69,64.7,27269.0,57.8469,57.8647,57.829,57.8379,27269.0
2019-02-25 14:05:00,64.71,64.75,64.7,64.75,51840.0,57.8469,57.8826,57.8379,57.8826,51840.0
2019-02-25 14:10:00,64.75,64.75,64.72,64.74,21841.0,57.8826,57.8826,57.8558,57.8737,21841.0
2019-02-25 14:15:00,64.75,64.76,64.74,64.74,22603.0,57.8826,57.8916,57.8737,57.8737,22603.0
2019-02-25 14:20:00,64.74,64.74,64.72,64.74,23971.0,57.8737,57.8737,57.8558,57.8737,23971.0
2019-02-25 14:25:00,64.74,64.76,64.73,64.74,24643.0,57.8737,57.8916,57.8647,57.8737,24643.0
2019-02-25 14:30:00,64.75,64.76,64.72,64.74,32188.0,57.8826,57.8916,57.8558,57.8737,32188.0
2019-02-25 14:35:00,64.75,64.76,64.72,64.73,29183.0,57.8826,57.8916,57.8558,57.8647,29183.0
2019-02-25 14:40:00,64.73,64.76,64.73,64.74,27128.0,57.8647,57.8916,57.8647,57.8737,27128.0
2019-02-25 14:45:00,64.75,64.77,64.74,64.75,34359.0,57.8826,57.9005,57.8737,57.8826,34359.0
2019-02-25 14:50:00,64.75,64.75,64.72,64.74,39671.0,57.8826,57.8826,57.8558,57.8737,39671.0
2019-02-25 14:55:00,64.74,64.74,64.71,64.72,33900.0,57.8737,57.8737,57.8469,57.8558,33900.0
2019-02-25 15:00:00,64.72,64.73,64.69,64.7,53842.0,57.8558,57.8647,57.829,57.8379,53842.0
2019-02-25 15:05:00,64.7,64.72,64.67,64.68,24787.0,57.8379,57.8558,57.8111,57.82,24787.0
2019-02-25 15:10:00,64.68,64.71,64.68,64.69,31931.0,57.82,57.8469,57.82,57.829,31931.0
2019-02-25 15:15:00,64.69,64.71,64.66,64.66,68787.0,57.829,57.8469,57.8022,57.8022,68787.0
2019-02-25 15:20:00,64.66,64.68,64.63,64.64,48364.0,57.8022,57.82,57.7754,57.7843,48364.0
2019-02-25 15:25:00,64.64,64.65,64.61,64.61,50208.0,57.7843,57.7932,57.7575,57.7575,50208.0
2019-02-25 15:30:00,64.62,64.66,64.62,64.66,38401.0,57.7664,57.8022,57.7664,57.8022,38401.0
2019-02-25 15:35:00,64.66,64.69,64.65,64.65,32828.0,57.8022,57.829,57.7932,57.7932,32828.0
2019-02-25 15:40:00,64.64,64.71,64.64,64.66,66858.0,57.7843,57.8469,57.7843,57.8022,66858.0
2019-02-25 15:45:00,64.67,64.68,64.64,64.66,115177.0,57.8111,57.82,57.7843,57.8022,115177.0
2019-02-25 15:50:00,64.66,64.71,64.65,64.66,89549.0,57.8022,57.8469,57.7932,57.8022,89549.0
2019-02-25 15:55:00,64.67,64.73,64.64,64.66,265551.0,57.8111,57.8647,57.7843,57.8022,265551.0
2019-02-26 09:30:00,64.31,64.35,64.3,64.33,37891.0,57.4893,57.525,57.4804,57.5072,37891.0
2019-02-26 09:35:00,64.33,64.36,64.31,64.35,37004.0,57.5072,57.534,57.4893,57.525,37004.0
2019-02-26 09:40:00,64.35,64.37,64.33,64.37,19422.0,57.525,57.5429,57.5072,57.5429,19422.0
2019-02-26 09:45:00,64.35,64.35,64.29,64.3,42734.0,57.525,57.525,57.4714,57.4804,42734.0
2019-02-26 09:50:00,64.3,64.34,64.3,64.32,38744.0,57.4804,57.5161,57.4804,57.4982,38744.0
2019-02-26 09:55:00,64.33,64.36,64.33,64.34,44985.0,57.5072,57.534,57.5072,57.5161,44985.0
2019-02-26 10:00:00,64.34,64.42,64.32,64.42,95192.0,57.5161,57.5876,57.4982,57.5876,95192.0
2019-02-26 10:05:00,64.42,64.43,64.36,64.37,91195.0,57.5876,57.5966,57.534,57.5429,91195.0
2019-02-26 10:10:00,64.37,64.42,64.36,64.42,113648.0,57.5429,57.5876,57.534,57.5876,113648.0
2019-02-26 10:15:00,64.42,64.45,64.41,64.42,210877.0,57.5876,57.6144,57.5787,57.5876,210877.0
2019-02-26 10:20:00,64.42,64.46,64.41,64.45,134965.0,57.5876,57.6234,57.5787,57.6144,134965.0
2019-02-26 10:25:00,64.45,64.47,64.45,64.45,25492.0,57.6144,57.6323,57.6144,57.6144,25492.0
2019-02-26 10:30:00,64.45,64.5,64.45,64.5,23865.0,57.6144,57.6591,57.6144,57.6591,23865.0
2019-02-26 10:35:00,64.5,64.51,64.46,64.48,37680.0,57.6591,57.6681,57.6234,57.6413,37680.0
2019-02-26 10:40:00,64.48,64.49,64.48,64.49,45215.0,57.6413,57.6502,57.6413,57.6502,45215.0
2019-02-26 10:45:00,64.48,64.49,64.47,64.48,27184.0,57.6413,57.6502,57.6323,57.6413,27184.0
2019-02-26 10:50:00,64.47,64.48,64.43,64.46,11790.0,57.6323,57.6413,57.5966,57.6234,11790.0
2019-02-26 10:55:00,64.46,64.47,64.41,64.41,9710.0,57.6234,57.6323,57.5787,57.5787,9710.0
2019-02-26 11:00:00,64.4,64.48,64.39,64.48,12409.0,57.5697,57.6413,57.5608,57.6413,12409.0
2019-02-26 11:05:00,64.48,64.49,64.48,64.49,24841.0,57.6413,57.6502,57.6413,57.6502,24841.0
2019-02-26 11:10:00,64.49,64.54,64.49,64.54,33952.0,57.6502,57.6949,57.6502,57.6949,33952.0
2019-02-26 11:15:00,64.54,64.57,64.54,64.55,11123.0,57.6949,57.7217,57.6949,57.7038,11123.0
2019-02-26 11:20:00,64.55,64.56,64.52,64.53,4891.0,57.7038,57.7128,57.677,57.686,4891.0
2019-02-26 11:25:00,64.51,64.53,64.5,64.53,2825.0,57.6681,57.686,57.6591,57.686,2825.0
2019-02-26 11:30:00,64.53,64.54,64.49,64.49,90507.0,57.686,57.6949,57.6502,57.6502,90507.0
2019-02-26 11:35:00,64.5,64.51,64.48,64.51,14958.0,57.6591,57.6681,57.6413,57.6681,14958.0
2019-02-26 11:40:00,64.51,64.52,64.49,64.52,10319.0,57.6681,57.677,57.6502,57.677,10319.0
2019-02-26 11:45:00,64.51,64.53,64.5,64.52,13586.0,57.6681,57.686,57.6591,57.677,13586.0
2019-02-26 11:50:00,64.52,64.53,64.51,64.52,6618.0,57.677,57.686,57.6681,57.677,6618.0
2019-02-26 11:55:00,64.53,64.53,64.51,64.52,4438.0,57.686,57.686,57.6681,57.677,4438.0
2019-02-26 12:00:00,64.52,64.52,64.47,64.48,7412.0,57.677,57.677,57.6323,57.6413,7412.0
2019-02-26 12:05:00,64.48,64.48,64.45,64.46,25428.0,57.6413,57.6413,57.6144,57.6234,25428.0
2019-02-26 12:10:00,64.46,64.49,64.45,64.48,13602.0,57.6234,57.6502,57.6144,57.6413,13602.0
2019-02-26 12:15:00,64.47,64.5,64.47,64.5,3354.0,57.6323,57.6591,57.6323,57.6591,3354.0
2019-02-26 12:20:00,64.5,64.53,64.5,64.53,6895.0,57.6591,57.686,57.6591,57.686,6895.0
2019-02-26 12:25:00,64.53,64.53,64.5,64.51,4563.0,57.686,57.686,57.6591,57.6681,4563.0
2019-02-26 12:30:00,64.51,64.51,64.48,64.49,6335.0,57.6681,57.6681,57.6413,57.6502,6335.0
2019-02-26 12:35:00,64.48,64.48,64.47,64.48,4570.0,57.6413,57.6413,57.6323,57.6413,4570.0
2019-02-26 12:40:00,64.48,64.5,64.48,64.5,2900.0,57.6413,57.6591,57.6413,57.6591,2900.0
2019-02-26 12:45:00,64.5,64.5,64.46,64.48,5376.0,57.6591,57.6591,57.6234,57.6413,5376.0
2019-02-26 12:50:00,64.48,64.49,64.47,64.47,2544.0,57.6413,57.6502,57.6323,57.6323,2544.0
2019-02-26 12:55:00,64.47,64.47,64.46,64.47,7000.0,57.6323,57.6323,57.6234,57.6323,7000.0
2019-02-26 13:00:00,64.48,64.51,64.48,64.5,4398.0,57.6413,57.6681,57.6413,57.6591,4398.0
2019-02-26 13:05:00,64.49,64.5,64.48,64.5,5932.0,57.6502,57.6591,57.6413,57.6591,5932.0
2019-02-26 13:10:00,64.5,64.53,64.48,64.5,21701.0,57.6591,57.686,57.6413,57.6591,21701.0
2019-02-26 13:15:00,64.51,64.53,64.5,64.53,14341.0,57.6681,57.686,57.6591,57.686,14341.0
2019-02-26 13:20:00,64.53,64.53,64.52,64.52,3833.0,57.686,57.686,57.677,57.677,3833.0
2019-02-26 13:25:00,64.52,64.53,64.52,64.53,4331.0,57.677,57.686,57.677,57.686,4331.0
2019-02-26 13:30:00,64.52,64.53,64.5,64.53,18145.0,57.677,57.686,57.6591,57.686,18145.0
2019-02-26 13:35:00,64.53,64.53,64.52,64.53,11897.0,57.686,57.686,57.677,57.686,11897.0
2019-02-26 13:40:00,64.53,64.53,64.52,64.53,2664.0,57.686,57.686,57.677,57.686,2664.0
2019-02-26 13:45:00,64.52,64.53,64.52,64.53,14143.0,57.677,57.686,57.677,57.686,14143.0
2019-02-26 13:50:00,64.53,64.56,64.53,64.55,49634.0,57.686,57.7128,57.686,57.7038,49634.0
2019-02-26 13:55:00,64.55,64.57,64.55,64.56,14668.0,57.7038,57.7217,57.7038,57.7128,14668.0
2019-02-26 14:00:00,64.57,64.58,64.55,64.58,14862.0,57.7217,57.7307,57.7038,57.7307,14862.0
2019-02-26 14:05:00,64.58,64.59,64.55,64.56,19565.0,57.7307,57.7396,57.7038,57.7128,19565.0
2019-02-26 14:10:00,64.57,64.59,64.56,64.57,17840.0,57.7217,57.7396,57.7128,57.7217,17840.0
2019-02-26 14:15:00,64.57,64.61,64.57,64.61,8506.0,57.7217,57.7575,57.7217,57.7575,8506.0
2019-02-26 14:20:00,64.61,64.61,64.58,64.6,18567.0,57.7575,57.7575,57.7307,57.7485,18567.0
2019-02-26 14:25:00,64.6,64.6,64.57,64.6,19522.0,57.7485,57.7485,57.7217,57.7485,19522.0
2019-02-26 14:30:00,64.6,64.64,64.6,64.63,14251.0,57.7485,57.7843,57.7485,57.7754,14251.0
2019-02-26 14:35:00,64.64,64.67,64.64,64.66,49745.0,57.7843,57.8111,57.7843,57.8022,49745.0
2019-02-26 14:40:00,64.66,64.66,64.64,64.64,17131.0,57.8022,57.8022,57.7843,57.7843,17131.0
2019-02-26 14:45:00,64.65,64.67,64.63,64.65,7158.0,57.7932,57.8111,57.7754,57.7932,7158.0
2019-02-26 14:50:00,64.65,64.66,64.64,64.66,4072.0,57.7932,57.8022,57.7843,57.8022,4072.0
2019-02-26 14:55:00,64.67,64.69,64.66,64.67,279586.0,57.8111,57.829,57.8022,57.8111,279586.0
2019-02-26 15:00:00,64.68,64.68,64.65,64.67,10930.0,57.82,57.82,57.7932,57.8111,10930.0
2019-02-26 15:05:00,64.67,64.67,64.66,64.66,10150.0,57.8111,57.8111,57.8022,57.8022,10150.0
2019-02-26 15:10:00,64.67,64.68,64.66,64.68,4878.0,57.8111,57.82,57.8022,57.82,4878.0
2019-02-26 15:15:00,64.69,64.71,64.68,64.68,10173.0,57.829,57.8469,57.82,57.82,10173.0
2019-02-26 15:20:00,64.67,64.69,64.65,64.65,17611.0,57.8111,57.829,57.7932,57.7932,17611.0
2019-02-26 15:25:00,64.65,64.65,64.58,64.58,26446.0,57.7932,57.7932,57.7307,57.7307,26446.0
2019-02-26 15:30:00,64.58,64.6,64.57,64.58,40015.0,57.7307,57.7485,57.7217,57.7307,40015.0
2019-02-26 15:35:00,64.58,64.58,64.55,64.56,20325.0,57.7307,57.7307,57.7038,57.7128,20325.0
2019-02-26 15:40:00,64.57,64.59,64.55,64.56,54976.0,57.7217,57.7396,57.7038,57.7128,54976.0
2019-02-26 15:45:00,64.55,64.55,64.53,64.54,136846.0,57.7038,57.7038,57.686,57.6949,136846.0
2019-02-26 15:50:00,64.54,64.55,64.53,64.54,37763.0,57.6949,57.7038,57.686,57.6949,37763.0
2019-02-26 15:55:00,64.55,64.56,64.49,64.51,174013.0,57.7038,57.7128,57.6502,57.6681,174013.0
2019-02-27 09:30:00,64.44,64.5,64.41,64.42,59032.0,57.6055,57.6591,57.5787,57.5876,59032.0
2019-02-27 09:35:00,64.41,64.45,64.4,64.43,60388.0,57.5787,57.6144,57.5697,57.5966,60388.0
2019-02-27 09:40:00,64.43,64.46,64.41,64.41,48103.0,57.5966,57.6234,57.5787,57.5787,48103.0
2019-02-27 09:45:00,64.42,64.42,64.28,64.28,88389.0,57.5876,57.5876,57.4625,57.4625,88389.0
2019-02-27 09:50:00,64.29,64.29,64.26,64.27,57459.0,57.4714,57.4714,57.4446,57.4535,57459.0
2019-02-27 09:55:00,64.26,64.27,64.18,64.27,61040.0,57.4446,57.4535,57.3731,57.4535,61040.0
2019-02-27 10:00:00,64.27,64.28,64.15,64.22,37356.0,57.4535,57.4625,57.3463,57.4088,37356.0
2019-02-27 10:05:00,64.22,64.27,64.22,64.26,44474.0,57.4088,57.4535,57.4088,57.4446,44474.0
2019-02-27 10:10:00,64.26,64.27,64.02,64.08,123137.0,57.4446,57.4535,57.23,57.2837,123137.0
2019-02-27 10:15:00,64.08,64.19,64.07,64.19,17088.0,57.2837,57.382,57.2747,57.382,17088.0
2019-02-27 10:20:00,64.18,64.18,64.1,64.11,66006.0,57.3731,57.3731,57.3016,57.3105,66006.0
2019-02-27 10:25:00,64.1,64.12,64.05,64.11,74771.0,57.3016,57.3194,57.2569,57.3105,74771.0
2019-02-27 10:30:00,64.11,64.14,64.08,64.1,28698.0,57.3105,57.3373,57.2837,57.3016,28698.0
2019-02-27 10:35:00,64.1,64.17,64.09,64.17,33440.0,57.3016,57.3641,57.2926,57.3641,33440.0
2019-02-27 10:40:00,64.17,64.23,64.16,64.22,26501.0,57.3641,57.4178,57.3552,57.4088,26501.0
2019-02-27 10:45:00,64.23,64.24,64.16,64.19,32297.0,57.4178,57.4267,57.3552,57.382,32297.0
2019-02-27 10:50:00,64.18,64.21,64.16,64.18,13905.0,57.3731,57.3999,57.3552,57.3731,13905.0
2019-02-27 10:55:00,64.19,64.19,64.16,64.18,15702.0,57.382,57.382,57.3552,57.3731,15702.0
2019-02-27 11:00:00,64.17,64.2,64.13,64.18,27136.0,57.3641,57.391,57.3284,57.3731,27136.0
2019-02-27 11:05:00,64.18,64.22,64.15,64.22,5291.0,57.3731,57.4088,57.3463,57.4088,5291.0
2019-02-27 11:10:00,64.23,64.24,64.2,64.22,7604.0,57.4178,57.4267,57.391,57.4088,7604.0
2019-02-27 11:15:00,64.22,64.23,64.18,64.19,17399.0,57.4088,57.4178,57.3731,57.382,17399.0
2019-02-27 11:20:00,64.19,64.24,64.19,64.23,36117.0,57.382,57.4267,57.382,57.4178,36117.0
2019-02-27 11:25:00,64.24,64.26,64.21,64.22,37943.0,57.4267,57.4446,57.3999,57.4088,37943.0
2019-02-27 11:30:00,64.22,64.23,64.19,64.21,18335.0,57.4088,57.4178,57.382,57.3999,18335.0
2019-02-27 11:35:00,64.22,64.29,64.21,64.28,44622.0,57.4088,57.4714,57.3999,57.4625,44622.0
2019-02-27 11:40:00,64.28,64.28,64.23,64.25,17749.0,57.4625,57.4625,57.4178,57.4357,17749.0
2019-02-27 11:45:00,64.25,64.28,64.24,64.28,6921.0,57.4357,57.4625,57.4267,57.4625,6921.0
2019-02-27 11:50:00,64.27,64.31,64.27,64.31,10832.0,57.4535,57.4893,57.4535,57.4893,10832.0
2019-02-27 11:55:00,64.31,64.32,64.27,64.27,18494.0,57.4893,57.4982,57.4535,57.4535,18494.0
2019-02-27 12:00:00,64.27,64.28,64.26,64.27,14100.0,57.4535,57.4625,57.4446,57.4535,14100.0
2019-02-27 12:05:00,64.28,64.29,64.27,64.28,30956.0,57.4625,57.4714,57.4535,57.4625,30956.0
2019-02-27 12:10:00,64.27,64.29,64.26,64.28,7080.0,57.4535,57.4714,57.4446,57.4625,7080.0
2019-02-27 12:15:00,64.29,64.3,64.27,64.27,17441.0,57.4714,57.4804,57.4535,57.4535,17441.0
2019-02-27 12:20:00,64.28,64.3,64.27,64.29,6218.0,57.4625,57.4804,57.4535,57.4714,6218.0
2019-02-27 12:25:00,64.3,64.32,64.27,64.28,6255.0,57.4804,57.4982,57.4535,57.4625,6255.0
2019-02-27 12:30:00,64.28,64.31,64.28,64.29,5833.0,57.4625,57.4893,57.4625,57.4714,5833.0
2019-02-27 12:35:00,64.28,64.29,64.26,64.27,27482.0,57.4625,57.4714,57.4446,57.4535,27482.0
2019-02-27 12:40:00,64.28,64.31,64.27,64.27,10566.0,57.4625,57.4893,57.4535,57.4535,10566.0
2019-02-27 12:45:00,64.27,64.31,64.26,64.3,18255.0,57.4535,57.4893,57.4446,57.4804,18255.0
2019-02-27 12:50:00,64.3,64.3,64.27,64.27,7349.0,57.4804,57.4804,57.4535,57.4535,7349.0
2019-02-27 12:55:00,64.26,64.27,64.25,64.26,3190.0,57.4446,57.4535,57.4357,57.4446,3190.0
2019-02-27 13:00:00,64.27,64.29,64.26,64.28,2800.0,57.4535,57.4714,57.4446,57.4625,2800.0
2019-02-27 13:05:00,64.28,64.31,64.27,64.31,19099.0,57.4625,57.4893,57.4535,57.4893,19099.0
2019-02-27 13:10:00,64.31,64.32,64.28,64.31,6052.0,57.4893,57.4982,57.4625,57.4893,6052.0
2019-02-27 13:15:00,64.32,64.33,64.29,64.29,14164.0,57.4982,57.5072,57.4714,57.4714,14164.0
2019-02-27 13:20:00,64.3,64.39,64.3,64.38,31833.0,57.4804,57.5608,57.4804,57.5519,31833.0
2019-02-27 13:25:00,64.38,64.38,64.34,64.35,13472.0,57.5519,57.5519,57.5161,57.525,13472.0
2019-02-27 13:30:00,64.35,64.36,64.33,64.36,11713.0,57.525,57.534,57.5072,57.534,11713.0
2019-02-27 13:35:00,64.36,64.37,64.33,64.36,28814.0,57.534,57.5429,57.5072,57.534,28814.0
2019-02-27 13:40:00,64.36,64.37,64.31,64.33,30417.0,57.534,57.5429,57.4893,57.5072,30417.0
2019-02-27 13:45:00,64.33,64.35,64.31,64.35,11428.0,57.5072,57.525,57.4893,57.525,11428.0
2019-02-27 13:50:00,64.35,64.35,64.34,64.34,4053.0,57.525,57.525,57.5161,57.5161,4053.0
2019-02-27 13:55:00,64.34,64.36,64.33,64.34,16727.0,57.5161,57.534,57.5072,57.5161,16727.0
2019-02-27 14:00:00,64.34,64.35,64.32,64.35,4600.0,57.5161,57.525,57.4982,57.525,4600.0
2019-02-27 14:05:00,64.35,64.37,64.33,64.36,9084.0,57.525,57.5429,57.5072,57.534,9084.0
2019-02-27 14:10:00,64.36,64.38,64.36,64.38,5430.0,57.534,57.5519,57.534,57.5519,5430.0
2019-02-27 14:15:00,64.38,64.4,64.38,64.39,4144.0,57.5519,57.5697,57.5519,57.5608,4144.0
2019-02-27 14:20:00,64.39,64.4,64.37,64.38,3922.0,57.5608,57.5697,57.5429,57.5519,3922.0
2019-02-27 14:25:00,64.39,64.39,64.38,64.39,3052.0,57.5608,57.5608,57.5519,57.5608,3052.0
2019-02-27 14:30:00,64.39,64.43,64.37,64.42,27147.0,57.5608,57.5966,57.5429,57.5876,27147.0
2019-02-27 14:35:00,64.41,64.42,64.39,64.4,9976.0,57.5787,57.5876,57.5608,57.5697,9976.0
2019-02-27 14:40:00,64.4,64.44,64.4,64.42,17784.0,57.5697,57.6055,57.5697,57.5876,17784.0
2019-02-27 14:45:00,64.41,64.42,64.41,64.42,4750.0,57.5787,57.5876,57.5787,57.5876,4750.0
2019-02-27 14:50:00,64.42,64.42,64.39,64.39,28468.0,57.5876,57.5876,57.5608,57.5608,28468.0
2019-02-27 14:55:00,64.4,64.42,64.38,64.4,26517.0,57.5697,57.5876,57.5519,57.5697,26517.0
2019-02-27 15:00:00,64.39,64.41,64.36,64.36,16402.0,57.5608,57.5787,57.534,57.534,16402.0
2019-02-27 15:05:00,64.36,64.4,64.36,64.39,12137.0,57.534,57.5697,57.534,57.5608,12137.0
2019-02-27 15:10:00,64.4,64.44,64.39,64.42,134800.0,57.5697,57.6055,57.5608,57.5876,134800.0
2019-02-27 15:15:00,64.42,64.43,64.41,64.41,6112.0,57.5876,57.5966,57.5787,57.5787,6112.0
2019-02-27 15:20:00,64.41,64.42,64.39,64.4,8287.0,57.5787,57.5876,57.5608,57.5697,8287.0
2019-02-27 15:25:00,64.41,64.43,64.37,64.38,7600.0,57.5787,57.5966,57.5429,57.5519,7600.0
2019-02-27 15:30:00,64.37,64.39,64.35,64.38,12944.0,57.5429,57.5608,57.525,57.5519,12944.0
2019-02-27 15:35:00,64.37,64.43,64.37,64.42,17786.0,57.5429,57.5966,57.5429,57.5876,17786.0
2019-02-27 15:40:00,64.41,64.41,64.37,64.38,25971.0,57.5787,57.5787,57.5429,57.5519,25971.0
2019-02-27 15:45:00,64.39,64.44,64.38,64.44,21453.0,57.5608,57.6055,57.5519,57.6055,21453.0
2019-02-27 15:50:00,64.45,64.45,64.38,64.39,56263.0,57.6144,57.6144,57.5519,57.5608,56263.0
2019-02-27 15:55:00,64.4,64.41,64.33,64.34,68864.0,57.5697,57.5787,57.5072,57.5161,68864.0
2019-02-28 09:30:00,63.16,63.19,63.07,63.09,260271.0,56.4613,56.4881,56.3808,56.3987,260271.0
2019-02-28 09:35:00,63.09,63.11,63.05,63.11,63460.0,56.3987,56.4166,56.3629,56.4166,63460.0
2019-02-28 09:40:00,63.12,63.17,63.12,63.15,62907.0,56.4255,56.4702,56.4255,56.4523,62907.0
2019-02-28 09:45:00,63.15,63.2,63.14,63.15,59518.0,56.4523,56.497,56.4434,56.4523,59518.0
2019-02-28 09:50:00,63.16,63.17,63.15,63.16,21064.0,56.4613,56.4702,56.4523,56.4613,21064.0
2019-02-28 09:55:00,63.16,63.16,63.12,63.12,32194.0,56.4613,56.4613,56.4255,56.4255,32194.0
2019-02-28 10:00:00,63.12,63.12,63.06,63.07,84175.0,56.4255,56.4255,56.3719,56.3808,84175.0
2019-02-28 10:05:00,63.07,63.07,63.01,63.03,66521.0,56.3808,56.3808,56.3272,56.345,66521.0
2019-02-28 10:10:00,63.02,63.1,63.02,63.05,67250.0,56.3361,56.4076,56.3361,56.3629,67250.0
2019-02-28 10:15:00,63.04,63.06,63.0,63.05,39113.0,56.354,56.3719,56.3182,56.3629,39113.0
2019-02-28 10:20:00,63.05,63.06,62.96,62.97,35361.0,56.3629,56.3719,56.2825,56.2914,35361.0
2019-02-28 10:25:00,62.96,63.0,62.93,62.99,31192.0,56.2825,56.3182,56.2557,56.3093,31192.0
2019-02-28 10:30:00,63.0,63.07,63.0,63.07,44729.0,56.3182,56.3808,56.3182,56.3808,44729.0
2019-02-28 10:35:00,63.07,63.11,63.06,63.08,30386.0,56.3808,56.4166,56.3719,56.3897,30386.0
2019-02-28 10:40:00,63.06,63.09,63.03,63.08,18652.0,56.3719,56.3987,56.345,56.3897,18652.0
2019-02-28 10:45:00,63.07,63.12,63.05,63.07,56547.0,56.3808,56.4255,56.3629,56.3808,56547.0
2019-02-28 10:50:00,63.05,63.06,62.97,62.99,35415.0,56.3629,56.3719,56.2914,56.3093,35415.0
2019-02-28 10:55:00,62.99,63.02,62.98,62.99,49170.0,56.3093,56.3361,56.3004,56.3093,49170.0
2019-02-28 11:00:00,62.98,63.04,62.97,63.02,82438.0,56.3004,56.354,56.2914,56.3361,82438.0
2019-02-28 11:05:00,63.01,63.03,62.97,62.99,45685.0,56.3272,56.345,56.2914,56.3093,45685.0
2019-02-28 11:10:00,62.99,63.01,62.98,63.01,25223.0,56.3093,56.3272,56.3004,56.3272,25223.0
2019-02-28 11:15:00,63.02,63.04,63.01,63.04,7774.0,56.3361,56.354,56.3272,56.354,7774.0
2019-02-28 11:20:00,63.05,63.09,63.04,63.05,14053.0,56.3629,56.3987,56.354,56.3629,14053.0
2019-02-28 11:25:00,63.05,63.07,63.04,63.05,29624.0,56.3629,56.3808,56.354,56.3629,29624.0
2019-02-28 11:30:00,63.05,63.05,63.02,63.03,43841.0,56.3629,56.3629,56.3361,56.345,43841.0
2019-02-28 11:35:00,63.03,63.1,63.03,63.1,27945.0,56.345,56.4076,56.345,56.4076,27945.0
2019-02-28 11:40:00,63.09,63.11,63.07,63.09,48275.0,56.3987,56.4166,56.3808,56.3987,48275.0
2019-02-28 11:45:00,63.09,63.14,63.09,63.1,33551.0,56.3987,56.4434,56.3987,56.4076,33551.0
2019-02-28 11:50:00,63.1,63.11,63.07,63.1,28494.0,56.4076,56.4166,56.3808,56.4076,28494.0
2019-02-28 11:55:00,63.1,63.12,63.06,63.06,29852.0,56.4076,56.4255,56.3719,56.3719,29852.0
2019-02-28 12:00:00,63.07,63.1,63.05,63.09,12926.0,56.3808,56.4076,56.3629,56.3987,12926.0
2019-02-28 12:05:00,63.09,63.09,63.07,63.08,7185.0,56.3987,56.3987,56.3808,56.3897,7185.0
2019-02-28 12:10:00,63.09,63.09,63.05,63.07,25161.0,56.3987,56.3987,56.3629,56.3808,25161.0
2019-02-28 12:15:00,63.05,63.11,63.05,63.11,27084.0,56.3629,56.4166,56.3629,56.4166,27084.0
2019-02-28 12:20:00,63.11,63.16,63.11,63.14,70595.0,56.4166,56.4613,56.4166,56.4434,70595.0
2019-02-28 12:25:00,63.14,63.14,63.08,63.09,40653.0,56.4434,56.4434,56.3897,56.3987,40653.0
2019-02-28 12:30:00,63.09,63.09,63.06,63.07,31831.0,56.3987,56.3987,56.3719,56.3808,31831.0
2019-02-28 12:35:00,63.07,63.09,63.05,63.09,23497.0,56.3808,56.3987,56.3629,56.3987,23497.0
2019-02-28 12:40:00,63.08,63.12,63.06,63.08,23821.0,56.3897,56.4255,56.3719,56.3897,23821.0
2019-02-28 12:45:00,63.08,63.09,63.04,63.05,49330.0,56.3897,56.3987,56.354,56.3629,49330.0
2019-02-28 12:50:00,63.05,63.05,63.03,63.04,8010.0,56.3629,56.3629,56.345,56.354,8010.0
2019-02-28 12:55:00,63.03,63.06,63.01,63.04,28192.0,56.345,56.3719,56.3272,56.354,28192.0
2019-02-28 13:00:00,63.04,63.08,63.03,63.07,41381.0,56.354,56.3897,56.345,56.3808,41381.0
2019-02-28 13:05:00,63.07,63.08,63.05,63.07,37398.0,56.3808,56.3897,56.3629,56.3808,37398.0
2019-02-28 13:10:00,63.07,63.08,63.05,63.07,19582.0,56.3808,56.3897,56.3629,56.3808,19582.0
2019-02-28 13:15:00,63.07,63.09,63.05,63.08,84648.0,56.3808,56.3987,56.3629,56.3897,84648.0
2019-02-28 13:20:00,63.08,63.11,63.06,63.09,22673.0,56.3897,56.4166,56.3719,56.3987,22673.0
2019-02-28 13:25:00,63.09,63.1,63.08,63.1,34826.0,56.3987,56.4076,56.3897,56.4076,34826.0
2019-02-28 13:30:00,63.1,63.11,63.09,63.11,26843.0,56.4076,56.4166,56.3987,56.4166,26843.0
2019-02-28 13:35:00,63.11,63.13,63.1,63.13,25394.0,56.4166,56.4344,56.4076,56.4344,25394.0
2019-02-28 13:40:00,63.13,63.15,63.12,63.15,22117.0,56.4344,56.4523,56.4255,56.4523,22117.0
2019-02-28 13:45:00,63.15,63.15,63.12,63.13,45031.0,56.4523,56.4523,56.4255,56.4344,45031.0
2019-02-28 13:50:00,63.13,63.16,63.12,63.16,16533.0,56.4344,56.4613,56.4255,56.4613,16533.0
2019-02-28 13:55:00,63.16,63.17,63.15,63.17,16017.0,56.4613,56.4702,56.4523,56.4702,16017.0
2019-02-28 14:00:00,63.16,63.17,63.11,63.13,35331.0,56.4613,56.4702,56.4166,56.4344,35331.0
2019-02-28 14:05:00,63.14,63.14,63.09,63.1,14757.0,56.4434,56.4434,56.3987,56.4076,14757.0
2019-02-28 14:10:00,63.1,63.12,63.09,63.1,40648.0,56.4076,56.4255,56.3987,56.4076,40648.0
2019-02-28 14:15:00,63.1,63.11,63.08,63.11,57779.0,56.4076,56.4166,56.3897,56.4166,57779.0
2019-02-28 14:20:00,63.11,63.12,63.06,63.07,65520.0,56.4166,56.4255,56.3719,56.3808,65520.0
2019-02-28 14:25:00,63.08,63.12,63.07,63.11,43858.0,56.3897,56.4255,56.3808,56.4166,43858.0
2019-02-28 14:30:00,63.11,63.11,63.06,63.07,50176.0,56.4166,56.4166,56.3719,56.3808,50176.0
2019-02-28 14:35:00,63.07,63.08,63.06,63.08,16296.0,56.3808,56.3897,56.3719,56.3897,16296.0
2019-02-28 14:40:00,63.07,63.09,63.07,63.08,40100.0,56.3808,56.3987,56.3808,56.3897,40100.0
2019-02-28 14:45:00,63.09,63.09,63.05,63.07,57026.0,56.3987,56.3987,56.3629,56.3808,57026.0
2019-02-28 14:50:00,63.07,63.07,63.04,63.05,36876.0,56.3808,56.3808,56.354,56.3629,36876.0
2019-02-28 14:55:00,63.05,63.08,63.04,63.06,84394.0,56.3629,56.3897,56.354,56.3719,84394.0
2019-02-28 15:00:00,63.05,63.09,63.05,63.08,25451.0,56.3629,56.3987,56.3629,56.3897,25451.0
2019-02-28 15:05:00,63.09,63.09,63.05,63.05,30480.0,56.3987,56.3987,56.3629,56.3629,30480.0
2019-02-28 15:10:00,63.05,63.06,63.0,63.0,48007.0,56.3629,56.3719,56.3182,56.3182,48007.0
2019-02-28 15:15:00,63.01,63.02,62.98,63.0,55515.0,56.3272,56.3361,56.3004,56.3182,55515.0
2019-02-28 15:20:00,63.0,63.01,62.96,62.97,87253.0,56.3182,56.3272,56.2825,56.2914,87253.0
2019-02-28 15:25:00,62.97,62.99,62.93,62.93,104290.0,56.2914,56.3093,56.2557,56.2557,104290.0
2019-02-28 15:30:00,62.93,63.01,62.92,63.01,77281.0,56.2557,56.3272,56.2467,56.3272,77281.0
2019-02-28 15:35:00,63.0,63.05,63.0,63.04,37166.0,56.3182,56.3629,56.3182,56.354,37166.0
2019-02-28 15:40:00,63.04,63.04,62.99,63.01,75267.0,56.354,56.354,56.3093,56.3272,75267.0
2019-02-28 15:45:00,63.0,63.03,62.97,63.03,67441.0,56.3182,56.345,56.2914,56.345,67441.0
2019-02-28 15:50:00,63.03,63.04,63.0,63.0,98100.0,56.345,56.354,56.3182,56.3182,98100.0
2019-02-28 15:55:00,63.0,63.01,62.95,62.97,412774.0,56.3182,56.3272,56.2735,56.2914,412774.0
2019-03-01 09:30:00,63.28,63.46,63.28,63.34,215111.0,56.5685,56.7294,56.5685,56.6222,215111.0
2019-03-01 09:35:00,63.33,63.38,63.3,63.37,105790.0,56.6132,56.6579,56.5864,56.649,105790.0
2019-03-01 09:40:00,63.37,63.37,63.3,63.31,161746.0,56.649,56.649,56.5864,56.5954,161746.0
2019-03-01 09:45:00,63.31,63.32,63.21,63.21,127417.0,56.5954,56.6043,56.506,56.506,127417.0
2019-03-01 09:50:00,63.22,63.26,63.21,63.22,134376.0,56.5149,56.5507,56.506,56.5149,134376.0
2019-03-01 09:55:00,63.22,63.29,63.14,63.27,116779.0,56.5149,56.5775,56.4434,56.5596,116779.0
2019-03-01 10:00:00,63.27,63.39,63.17,63.3,214516.0,56.5596,56.6669,56.4702,56.5864,214516.0
2019-03-01 10:05:00,63.31,63.36,63.27,63.34,78792.0,56.5954,56.64,56.5596,56.6222,78792.0
2019-03-01 10:10:00,63.35,63.37,63.27,63.31,79673.0,56.6311,56.649,56.5596,56.5954,79673.0
2019-03-01 10:15:00,63.31,63.32,63.19,63.24,85772.0,56.5954,56.6043,56.4881,56.5328,85772.0
2019-03-01 10:20:00,63.23,63.27,63.18,63.18,131556.0,56.5238,56.5596,56.4791,56.4791,131556.0
2019-03-01 10:25:00,63.18,63.22,63.15,63.2,95781.0,56.4791,56.5149,56.4523,56.497,95781.0
2019-03-01 10:30:00,63.2,63.22,63.06,63.13,173089.0,56.497,56.5149,56.3719,56.4344,173089.0
2019-03-01 10:35:00,63.12,63.12,63.06,63.08,77679.0,56.4255,56.4255,56.3719,56.3897,77679.0
2019-03-01 10:40:00,63.07,63.17,63.06,63.17,41944.0,56.3808,56.4702,56.3719,56.4702,41944.0
2019-03-01 10:45:00,63.17,63.2,63.14,63.19,62175.0,56.4702,56.497,56.4434,56.4881,62175.0
2019-03-01 10:50:00,63.18,63.18,63.1,63.17,30313.0,56.4791,56.4791,56.4076,56.4702,30313.0
2019-03-01 10:55:00,63.17,63.2,63.14,63.2,74059.0,56.4702,56.497,56.4434,56.497,74059.0
2019-03-01 11:00:00,63.21,63.21,63.08,63.09,61425.0,56.506,56.506,56.3897,56.3987,61425.0
2019-03-01 11:05:00,63.09,63.1,63.01,63.03,63900.0,56.3987,56.4076,56.3272,56.345,63900.0
2019-03-01 11:10:00,63.03,63.03,62.85,62.89,275439.0,56.345,56.345,56.1841,56.2199,275439.0
2019-03-01 11:15:00,62.88,62.94,62.86,62.91,106336.0,56.211,56.2646,56.1931,56.2378,106336.0
2019-03-01 11:20:00,62.92,62.95,62.87,62.9,84405.0,56.2467,56.2735,56.202,56.2288,84405.0
2019-03-01 11:25:00,62.91,62.99,62.91,62.98,48258.0,56.2378,56.3093,56.2378,56.3004,48258.0
2019-03-01 11:30:00,62.98,63.0,62.92,62.95,79572.0,56.3004,56.3182,56.2467,56.2735,79572.0
2019-03-01 11:35:00,62.96,63.01,62.96,63.0,39730.0,56.2825,56.3272,56.2825,56.3182,39730.0
2019-03-01 11:40:00,63.0,63.0,62.95,62.97,55744.0,56.3182,56.3182,56.2735,56.2914,55744.0
2019-03-01 11:45:00,62.97,62.99,62.9,62.91,52320.0,56.2914,56.3093,56.2288,56.2378,52320.0
2019-03-01 11:50:00,62.9,62.91,62.84,62.87,43228.0,56.2288,56.2378,56.1752,56.202,43228.0
2019-03-01 11:55:00,62.86,62.9,62.82,62.89,39941.0,56.1931,56.2288,56.1573,56.2199,39941.0
2019-03-01 12:00:00,62.89,62.91,62.87,62.91,16482.0,56.2199,56.2378,56.202,56.2378,16482.0
2019-03-01 12:05:00,62.91,62.94,62.91,62.92,15358.0,56.2378,56.2646,56.2378,56.2467,15358.0
2019-03-01 12:10:00,62.9,62.93,62.89,62.92,12530.0,56.2288,56.2557,56.2199,56.2467,12530.0
2019-03-01 12:15:00,62.93,62.93,62.89,62.92,10296.0,56.2557,56.2557,56.2199,56.2467,10296.0
2019-03-01 12:20:00,62.93,62.96,62.92,62.95,17305.0,56.2557,56.2825,56.2467,56.2735,17305.0
2019-03-01 12:25:00,62.95,62.97,62.93,62.94,18080.0,56.2735,56.2914,56.2557,56.2646,18080.0
2019-03-01 12:30:00,62.94,62.97,62.93,62.96,20432.0,56.2646,56.2914,56.2557,56.2825,20432.0
2019-03-01 12:35:00,62.97,62.99,62.94,62.95,10500.0,56.2914,56.3093,56.2646,56.2735,10500.0
2019-03-01 12:40:00,62.95,62.99,62.94,62.98,14969.0,56.2735,56.3093,56.2646,56.3004,14969.0
2019-03-01 12:45:00,62.97,62.98,62.95,62.96,10576.0,56.2914,56.3004,56.2735,56.2825,10576.0
2019-03-01 12:50:00,62.96,63.0,62.96,62.99,8604.0,56.2825,56.3182,56.2825,56.3093,8604.0
2019-03-01 12:55:00,62.98,62.98,62.97,62.97,4800.0,56.3004,56.3004,56.2914,56.2914,4800.0
2019-03-01 13:00:00,62.97,62.99,62.96,62.99,10725.0,56.2914,56.3093,56.2825,56.3093,10725.0
2019-03-01 13:05:00,62.98,63.0,62.97,62.97,14166.0,56.3004,56.3182,56.2914,56.2914,14166.0
2019-03-01 13:10:00,62.97,63.05,62.97,63.04,18608.0,56.2914,56.3629,56.2914,56.354,18608.0
2019-03-01 13:15:00,63.04,63.05,63.0,63.01,11158.0,56.354,56.3629,56.3182,56.3272,11158.0
2019-03-01 13:20:00,63.01,63.02,62.99,63.0,16303.0,56.3272,56.3361,56.3093,56.3182,16303.0
2019-03-01 13:25:00,63.01,63.01,62.99,63.0,4319.0,56.3272,56.3272,56.3093,56.3182,4319.0
2019-03-01 13:30:00,63.0,63.04,63.0,63.03,14154.0,56.3182,56.354,56.3182,56.345,14154.0
2019-03-01 13:35:00,63.02,63.03,62.98,62.98,12334.0,56.3361,56.345,56.3004,56.3004,12334.0
2019-03-01 13:40:00,62.99,63.02,62.98,63.02,6720.0,56.3093,56.3361,56.3004,56.3361,6720.0
2019-03-01 13:45:00,63.02,63.03,63.0,63.03,8229.0,56.3361,56.345,56.3182,56.345,8229.0
2019-03-01 13:50:00,63.03,63.04,63.0,63.04,18550.0,56.345,56.354,56.3182,56.354,18550.0
2019-03-01 13:55:00,63.05,63.06,63.02,63.03,10065.0,56.3629,56.3719,56.3361,56.345,10065.0
2019-03-01 14:00:00,63.03,63.05,62.99,62.99,15367.0,56.345,56.3629,56.3093,56.3093,15367.0
2019-03-01 14:05:00,62.98,62.99,62.97,62.99,12238.0,56.3004,56.3093,56.2914,56.3093,12238.0
2019-03-01 14:10:00,62.99,63.01,62.96,62.98,46693.0,56.3093,56.3272,56.2825,56.3004,46693.0
2019-03-01 14:15:00,62.98,62.99,62.95,62.99,20190.0,56.3004,56.3093,56.2735,56.3093,20190.0
2019-03-01 14:20:00,62.99,63.06,62.99,63.06,16765.0,56.3093,56.3719,56.3093,56.3719,16765.0
2019-03-01 14:25:00,63.06,63.07,63.05,63.07,21026.0,56.3719,56.3808,56.3629,56.3808,21026.0
2019-03-01 14:30:00,63.07,63.07,63.03,63.06,19228.0,56.3808,56.3808,56.345,56.3719,19228.0
2019-03-01 14:35:00,63.06,63.07,63.01,63.02,28823.0,56.3719,56.3808,56.3272,56.3361,28823.0
2019-03-01 14:40:00,63.02,63.04,63.02,63.02,15301.0,56.3361,56.354,56.3361,56.3361,15301.0
2019-03-01 14:45:00,63.02,63.02,62.97,62.98,15266.0,56.3361,56.3361,56.2914,56.3004,15266.0
2019-03-01 14:50:00,62.98,63.0,62.97,62.99,24840.0,56.3004,56.3182,56.2914,56.3093,24840.0
2019-03-01 14:55:00,62.99,62.99,62.96,62.97,24154.0,56.3093,56.3093,56.2825,56.2914,24154.0
2019-03-01 15:00:00,62.98,62.98,62.93,62.95,86058.0,56.3004,56.3004,56.2557,56.2735,86058.0
2019-03-01 15:05:00,62.94,62.96,62.94,62.95,17693.0,56.2646,56.2825,56.2646,56.2735,17693.0
2019-03-01 15:10:00,62.95,62.95,62.92,62.93,42636.0,56.2735,56.2735,56.2467,56.2557,42636.0
2019-03-01 15:15:00,62.92,62.93,62.91,62.92,15597.0,56.2467,56.2557,56.2378,56.2467,15597.0
2019-03-01 15:20:00,62.92,62.93,62.89,62.89,32310.0,56.2467,56.2557,56.2199,56.2199,32310.0
2019-03-01 15:25:00,62.9,62.93,62.89,62.92,31583.0,56.2288,56.2557,56.2199,56.2467,31583.0
2019-03-01 15:30:00,62.93,62.96,62.88,62.96,142956.0,56.2557,56.2825,56.211,56.2825,142956.0
2019-03-01 15:35:00,62.96,62.99,62.95,62.97,76364.0,56.2825,56.3093,56.2735,56.2914,76364.0
2019-03-01 15:40:00,62.96,62.99,62.95,62.99,81608.0,56.2825,56.3093,56.2735,56.3093,81608.0
2019-03-01 15:45:00,63.0,63.02,62.92,62.96,49972.0,56.3182,56.3361,56.2467,56.2825,49972.0
2019-03-01 15:50:00,62.97,62.98,62.91,62.92,116568.0,56.2914,56.3004,56.2378,56.2467,116568.0
2019-03-01 15:55:00,62.92,63.05,62.92,63.03,210664.0,56.2467,56.3629,56.2467,56.345,210664.0
2019-03-04 09:30:00,62.75,62.81,62.68,62.7,78493.0,56.0947,56.1484,56.0322,56.05,78493.0
2019-03-04 09:35:00,62.69,62.75,62.69,62.74,45374.0,56.0411,56.0947,56.0411,56.0858,45374.0
2019-03-04 09:40:00,62.74,62.75,62.69,62.71,49867.0,56.0858,56.0947,56.0411,56.059,49867.0
2019-03-04 09:45:00,62.71,62.72,62.63,62.63,39344.0,56.059,56.0679,55.9875,55.9875,39344.0
2019-03-04 09:50:00,62.63,62.65,62.59,62.64,61483.0,55.9875,56.0054,55.9517,55.9964,61483.0
2019-03-04 09:55:00,62.63,62.71,62.63,62.7,50174.0,55.9875,56.059,55.9875,56.05,50174.0
2019-03-04 10:00:00,62.7,62.7,62.64,62.65,39434.0,56.05,56.05,55.9964,56.0054,39434.0
2019-03-04 10:05:00,62.65,62.68,62.62,62.64,38117.0,56.0054,56.0322,55.9785,55.9964,38117.0
2019-03-04 10:10:00,62.63,62.65,62.6,62.63,43065.0,55.9875,56.0054,55.9607,55.9875,43065.0
2019-03-04 10:15:00,62.63,62.64,62.6,62.64,44688.0,55.9875,55.9964,55.9607,55.9964,44688.0
2019-03-04 10:20:00,62.65,62.66,62.64,62.65,36957.0,56.0054,56.0143,55.9964,56.0054,36957.0
2019-03-04 10:25:00,62.65,62.67,62.63,62.63,35937.0,56.0054,56.0232,55.9875,55.9875,35937.0
2019-03-04 10:30:00,62.63,62.66,62.59,62.6,24570.0,55.9875,56.0143,55.9517,55.9607,24570.0
2019-03-04 10:35:00,62.59,62.61,62.58,62.6,32439.0,55.9517,55.9696,55.9428,55.9607,32439.0
2019-03-04 10:40:00,62.6,62.61,62.56,62.6,27899.0,55.9607,55.9696,55.9249,55.9607,27899.0
2019-03-04 10:45:00,62.59,62.62,62.59,62.59,40774.0,55.9517,55.9785,55.9517,55.9517,40774.0
2019-03-04 10:50:00,62.58,62.6,62.55,62.55,29601.0,55.9428,55.9607,55.916,55.916,29601.0
2019-03-04 10:55:00,62.55,62.57,62.5,62.51,28024.0,55.916,55.9338,55.8713,55.8802,28024.0
2019-03-04 11:00:00,62.51,62.52,62.48,62.51,30235.0,55.8802,55.8891,55.8534,55.8802,30235.0
2019-03-04 11:05:00,62.51,62.51,62.45,62.45,31897.0,55.8802,55.8802,55.8266,55.8266,31897.0
2019-03-04 11:10:00,62.44,62.48,62.44,62.44,29102.0,55.8176,55.8534,55.8176,55.8176,29102.0
2019-03-04 11:15:00,62.44,62.46,62.39,62.46,78671.0,55.8176,55.8355,55.7729,55.8355,78671.0
2019-03-04 11:20:00,62.46,62.46,62.36,62.36,38164.0,55.8355,55.8355,55.7461,55.7461,38164.0
2019-03-04 11:25:00,62.37,62.39,62.34,62.37,54274.0,55.755,55.7729,55.7282,55.755,54274.0
2019-03-04 11:30:00,62.38,62.41,62.34,62.36,63370.0,55.764,55.7908,55.7282,55.7461,63370.0
2019-03-04 11:35:00,62.37,62.4,62.34,62.35,26490.0,55.755,55.7819,55.7282,55.7372,26490.0
2019-03-04 11:40:00,62.34,62.34,62.23,62.25,62064.0,55.7282,55.7282,55.6299,55.6478,62064.0
2019-03-04 11:45:00,62.24,62.28,62.22,62.23,55232.0,55.6388,55.6746,55.621,55.6299,55232.0
2019-03-04 11:50:00,62.24,62.26,62.2,62.22,64732.0,55.6388,55.6567,55.6031,55.621,64732.0
2019-03-04 11:55:00,62.22,62.23,62.16,62.21,65453.0,55.621,55.6299,55.5673,55.612,65453.0
2019-03-04 12:00:00,62.21,62.29,62.19,62.28,43837.0,55.612,55.6835,55.5941,55.6746,43837.0
2019-03-04 12:05:00,62.28,62.28,62.22,62.27,23933.0,55.6746,55.6746,55.621,55.6657,23933.0
2019-03-04 12:10:00,62.26,62.26,62.15,62.16,29632.0,55.6567,55.6567,55.5584,55.5673,29632.0
2019-03-04 12:15:00,62.16,62.16,62.05,62.05,32406.0,55.5673,55.5673,55.469,55.469,32406.0
2019-03-04 12:20:00,62.05,62.1,62.04,62.06,43108.0,55.469,55.5137,55.46,55.4779,43108.0
2019-03-04 12:25:00,62.06,62.16,62.02,62.16,58542.0,55.4779,55.5673,55.4422,55.5673,58542.0
2019-03-04 12:30:00,62.16,62.19,62.15,62.17,11900.0,55.5673,55.5941,55.5584,55.5763,11900.0
2019-03-04 12:35:00,62.18,62.18,62.12,62.15,15768.0,55.5852,55.5852,55.5316,55.5584,15768.0
2019-03-04 12:40:00,62.14,62.18,62.11,62.12,23621.0,55.5494,55.5852,55.5226,55.5316,23621.0
2019-03-04 12:45:00,62.11,62.13,62.06,62.13,28338.0,55.5226,55.5405,55.4779,55.5405,28338.0
2019-03-04 12:50:00,62.12,62.23,62.11,62.18,36147.0,55.5316,55.6299,55.5226,55.5852,36147.0
2019-03-04 12:55:00,62.18,62.2,62.11,62.19,13869.0,55.5852,55.6031,55.5226,55.5941,13869.0
2019-03-04 13:00:00,62.19,62.19,62.13,62.13,10415.0,55.5941,55.5941,55.5405,55.5405,10415.0
2019-03-04 13:05:00,62.12,62.12,62.08,62.09,28129.0,55.5316,55.5316,55.4958,55.5047,28129.0
2019-03-04 13:10:00,62.08,62.13,62.07,62.12,28361.0,55.4958,55.5405,55.4869,55.5316,28361.0
2019-03-04 13:15:00,62.13,62.18,62.11,62.16,14008.0,55.5405,55.5852,55.5226,55.5673,14008.0
2019-03-04 13:20:00,62.16,62.24,62.16,62.21,43996.0,55.5673,55.6388,55.5673,55.612,43996.0
2019-03-04 13:25:00,62.21,62.27,62.2,62.27,59587.0,55.612,55.6657,55.6031,55.6657,59587.0
2019-03-04 13:30:00,62.27,62.29,62.24,62.24,19923.0,55.6657,55.6835,55.6388,55.6388,19923.0
2019-03-04 13:35:00,62.24,62.28,62.24,62.25,29333.0,55.6388,55.6746,55.6388,55.6478,29333.0
2019-03-04 13:40:00,62.25,62.3,62.25,62.29,35646.0,55.6478,55.6925,55.6478,55.6835,35646.0
2019-03-04 13:45:00,62.29,62.3,62.25,62.3,19026.0,55.6835,55.6925,55.6478,55.6925,19026.0
2019-03-04 13:50:00,62.3,62.33,62.28,62.33,18612.0,55.6925,55.7193,55.6746,55.7193,18612.0
2019-03-04 13:55:00,62.33,62.38,62.29,62.37,23625.0,55.7193,55.764,55.6835,55.755,23625.0
2019-03-04 14:00:00,62.38,62.4,62.33,62.37,28072.0,55.764,55.7819,55.7193,55.755,28072.0
2019-03-04 14:05:00,62.37,62.4,62.35,62.35,22163.0,55.755,55.7819,55.7372,55.7372,22163.0
2019-03-04 14:10:00,62.34,62.36,62.33,62.36,17252.0,55.7282,55.7461,55.7193,55.7461,17252.0
2019-03-04 14:15:00,62.36,62.4,62.35,62.4,34721.0,55.7461,55.7819,55.7372,55.7819,34721.0
2019-03-04 14:20:00,62.39,62.43,62.38,62.42,17852.0,55.7729,55.8087,55.764,55.7997,17852.0
2019-03-04 14:25:00,62.42,62.44,62.39,62.43,12701.0,55.7997,55.8176,55.7729,55.8087,12701.0
2019-03-04 14:30:00,62.43,62.44,62.39,62.4,16800.0,55.8087,55.8176,55.7729,55.7819,16800.0
2019-03-04 14:35:00,62.4,62.44,62.4,62.43,25794.0,55.7819,55.8176,55.7819,55.8087,25794.0
2019-03-04 14:40:00,62.43,62.46,62.43,62.45,33277.0,55.8087,55.8355,55.8087,55.8266,33277.0
2019-03-04 14:45:00,62.46,62.46,62.43,62.43,37427.0,55.8355,55.8355,55.8087,55.8087,37427.0
2019-03-04 14:50:00,62.44,62.48,62.43,62.48,63383.0,55.8176,55.8534,55.8087,55.8534,63383.0
2019-03-04 14:55:00,62.48,62.48,62.42,62.42,24143.0,55.8534,55.8534,55.7997,55.7997,24143.0
2019-03-04 15:00:00,62.41,62.44,62.4,62.43,17332.0,55.7908,55.8176,55.7819,55.8087,17332.0
2019-03-04 15:05:00,62.42,62.44,62.41,62.41,15874.0,55.7997,55.8176,55.7908,55.7908,15874.0
2019-03-04 15:10:00,62.4,62.43,62.39,62.4,22352.0,55.7819,55.8087,55.7729,55.7819,22352.0
2019-03-04 15:15:00,62.4,62.46,62.39,62.44,11987.0,55.7819,55.8355,55.7729,55.8176,11987.0
2019-03-04 15:20:00,62.44,62.47,62.39,62.41,19400.0,55.8176,55.8444,55.7729,55.7908,19400.0
2019-03-04 15:25:00,62.41,62.44,62.38,62.39,38735.0,55.7908,55.8176,55.764,55.7729,38735.0
2019-03-04 15:30:00,62.38,62.47,62.38,62.45,30779.0,55.764,55.8444,55.764,55.8266,30779.0
2019-03-04 15:35:00,62.45,62.53,62.45,62.49,34331.0,55.8266,55.8981,55.8266,55.8623,34331.0
2019-03-04 15:40:00,62.48,62.53,62.45,62.52,22091.0,55.8534,55.8981,55.8266,55.8891,22091.0
2019-03-04 15:45:00,62.52,62.55,62.51,62.54,79172.0,55.8891,55.916,55.8802,55.907,79172.0
2019-03-04 15:50:00,62.54,62.57,62.51,62.51,117676.0,55.907,55.9338,55.8802,55.8802,117676.0
2019-03-04 15:55:00,62.5,62.58,62.49,62.53,114997.0,55.8713,55.9428,55.8623,55.8981,114997.0
2019-03-05 09:30:00,62.24,62.32,62.23,62.29,85063.0,55.6388,55.7104,55.6299,55.6835,85063.0
2019-03-05 09:35:00,62.29,62.34,62.28,62.3,52814.0,55.6835,55.7282,55.6746,55.6925,52814.0
2019-03-05 09:40:00,62.29,62.33,62.28,62.28,19192.0,55.6835,55.7193,55.6746,55.6746,19192.0
2019-03-05 09:45:00,62.27,62.28,62.22,62.25,32228.0,55.6657,55.6746,55.621,55.6478,32228.0
2019-03-05 09:50:00,62.25,62.27,62.22,62.23,16180.0,55.6478,55.6657,55.621,55.6299,16180.0
2019-03-05 09:55:00,62.23,62.28,62.23,62.25,86999.0,55.6299,55.6746,55.6299,55.6478,86999.0
2019-03-05 10:00:00,62.26,62.3,62.23,62.23,62013.0,55.6567,55.6925,55.6299,55.6299,62013.0
2019-03-05 10:05:00,62.23,62.28,62.23,62.25,19006.0,55.6299,55.6746,55.6299,55.6478,19006.0
2019-03-05 10:10:00,62.24,62.27,62.22,62.25,33578.0,55.6388,55.6657,55.621,55.6478,33578.0
2019-03-05 10:15:00,62.25,62.26,62.19,62.23,43084.0,55.6478,55.6567,55.5941,55.6299,43084.0
2019-03-05 10:20:00,62.21,62.27,62.2,62.27,47210.0,55.612,55.6657,55.6031,55.6657,47210.0
2019-03-05 10:25:00,62.25,62.25,62.15,62.18,23889.0,55.6478,55.6478,55.5584,55.5852,23889.0
2019-03-05 10:30:00,62.18,62.27,62.18,62.26,14431.0,55.5852,55.6657,55.5852,55.6567,14431.0
2019-03-05 10:35:00,62.25,62.27,62.23,62.27,12834.0,55.6478,55.6657,55.6299,55.6657,12834.0
2019-03-05 10:40:00,62.27,62.27,62.24,62.25,24434.0,55.6657,55.6657,55.6388,55.6478,24434.0
2019-03-05 10:45:00,62.25,62.27,62.21,62.26,28505.0,55.6478,55.6657,55.612,55.6567,28505.0
2019-03-05 10:50:00,62.27,62.32,62.27,62.3,15392.0,55.6657,55.7104,55.6657,55.6925,15392.0
2019-03-05 10:55:00,62.3,62.33,62.29,62.32,36214.0,55.6925,55.7193,55.6835,55.7104,36214.0
2019-03-05 11:00:00,62.32,62.36,62.3,62.33,46742.0,55.7104,55.7461,55.6925,55.7193,46742.0
2019-03-05 11:05:00,62.34,62.4,62.31,62.39,21004.0,55.7282,55.7819,55.7014,55.7729,21004.0
2019-03-05 11:10:00,62.39,62.42,62.38,62.38,30200.0,55.7729,55.7997,55.764,55.764,30200.0
2019-03-05 11:15:00,62.38,62.43,62.37,62.42,27977.0,55.764,55.8087,55.755,55.7997,27977.0
2019-03-05 11:20:00,62.42,62.44,62.4,62.43,86212.0,55.7997,55.8176,55.7819,55.8087,86212.0
2019-03-05 11:25:00,62.44,62.46,62.42,62.43,44294.0,55.8176,55.8355,55.7997,55.8087,44294.0
2019-03-05 11:30:00,62.42,62.43,62.39,62.42,41024.0,55.7997,55.8087,55.7729,55.7997,41024.0
2019-03-05 11:35:00,62.42,62.47,62.41,62.45,20216.0,55.7997,55.8444,55.7908,55.8266,20216.0
2019-03-05 11:40:00,62.45,62.49,62.44,62.47,10040.0,55.8266,55.8623,55.8176,55.8444,10040.0
2019-03-05 11:45:00,62.46,62.47,62.41,62.41,22358.0,55.8355,55.8444,55.7908,55.7908,22358.0
2019-03-05 11:50:00,62.4,62.41,62.33,62.34,28087.0,55.7819,55.7908,55.7193,55.7282,28087.0
2019-03-05 11:55:00,62.33,62.38,62.32,62.37,8310.0,55.7193,55.764,55.7104,55.755,8310.0
2019-03-05 12:00:00,62.37,62.38,62.36,62.37,9568.0,55.755,55.764,55.7461,55.755,9568.0
2019-03-05 12:05:00,62.37,62.38,62.33,62.35,17558.0,55.755,55.764,55.7193,55.7372,17558.0
2019-03-05 12:10:00,62.35,62.37,62.32,62.33,18547.0,55.7372,55.755,55.7104,55.7193,18547.0
2019-03-05 12:15:00,62.33,62.36,62.32,62.35,135346.0,55.7193,55.7461,55.7104,55.7372,135346.0
2019-03-05 12:20:00,62.34,62.39,62.33,62.38,36957.0,55.7282,55.7729,55.7193,55.764,36957.0
2019-03-05 12:25:00,62.38,62.4,62.38,62.4,14408.0,55.764,55.7819,55.764,55.7819,14408.0
2019-03-05 12:30:00,62.4,62.41,62.38,62.4,12695.0,55.7819,55.7908,55.764,55.7819,12695.0
2019-03-05 12:35:00,62.4,62.4,62.37,62.37,15967.0,55.7819,55.7819,55.755,55.755,15967.0
2019-03-05 12:40:00,62.38,62.41,62.37,62.41,14127.0,55.764,55.7908,55.755,55.7908,14127.0
2019-03-05 12:45:00,62.41,62.41,62.38,62.4,8941.0,55.7908,55.7908,55.764,55.7819,8941.0
2019-03-05 12:50:00,62.4,62.41,62.39,62.4,17415.0,55.7819,55.7908,55.7729,55.7819,17415.0
2019-03-05 12:55:00,62.4,62.42,62.39,62.42,11628.0,55.7819,55.7997,55.7729,55.7997,11628.0
2019-03-05 13:00:00,62.41,62.42,62.4,62.41,16890.0,55.7908,55.7997,55.7819,55.7908,16890.0
2019-03-05 13:05:00,62.41,62.43,62.39,62.39,24378.0,55.7908,55.8087,55.7729,55.7729,24378.0
2019-03-05 13:10:00,62.4,62.44,62.39,62.43,9299.0,55.7819,55.8176,55.7729,55.8087,9299.0
2019-03-05 13:15:00,62.44,62.44,62.42,62.43,13002.0,55.8176,55.8176,55.7997,55.8087,13002.0
2019-03-05 13:20:00,62.42,62.42,62.41,62.42,16978.0,55.7997,55.7997,55.7908,55.7997,16978.0
2019-03-05 13:25:00,62.42,62.43,62.4,62.4,18189.0,55.7997,55.8087,55.7819,55.7819,18189.0
2019-03-05 13:30:00,62.4,62.41,62.39,62.4,5648.0,55.7819,55.7908,55.7729,55.7819,5648.0
2019-03-05 13:35:00,62.4,62.43,62.39,62.42,14072.0,55.7819,55.8087,55.7729,55.7997,14072.0
2019-03-05 13:40:00,62.41,62.42,62.4,62.41,11848.0,55.7908,55.7997,55.7819,55.7908,11848.0
2019-03-05 13:45:00,62.4,62.43,62.4,62.43,3300.0,55.7819,55.8087,55.7819,55.8087,3300.0
2019-03-05 13:50:00,62.43,62.46,62.43,62.45,23753.0,55.8087,55.8355,55.8087,55.8266,23753.0
2019-03-05 13:55:00,62.45,62.46,62.44,62.44,7000.0,55.8266,55.8355,55.8176,55.8176,7000.0
2019-03-05 14:00:00,62.44,62.46,62.43,62.45,9616.0,55.8176,55.8355,55.8087,55.8266,9616.0
2019-03-05 14:05:00,62.46,62.47,62.45,62.46,5172.0,55.8355,55.8444,55.8266,55.8355,5172.0
2019-03-05 14:10:00,62.45,62.46,62.44,62.45,7772.0,55.8266,55.8355,55.8176,55.8266,7772.0
2019-03-05 14:15:00,62.45,62.45,62.42,62.44,16427.0,55.8266,55.8266,55.7997,55.8176,16427.0
2019-03-05 14:20:00,62.44,62.45,62.43,62.44,8929.0,55.8176,55.8266,55.8087,55.8176,8929.0
2019-03-05 14:25:00,62.45,62.45,62.42,62.43,7968.0,55.8266,55.8266,55.7997,55.8087,7968.0
2019-03-05 14:30:00,62.44,62.45,62.44,62.45,4717.0,55.8176,55.8266,55.8176,55.8266,4717.0
2019-03-05 14:35:00,62.45,62.45,62.41,62.42,37561.0,55.8266,55.8266,55.7908,55.7997,37561.0
2019-03-05 14:40:00,62.41,62.43,62.41,62.43,2500.0,55.7908,55.8087,55.7908,55.8087,2500.0
2019-03-05 14:45:00,62.43,62.44,62.43,62.44,6285.0,55.8087,55.8176,55.8087,55.8176,6285.0
2019-03-05 14:50:00,62.44,62.45,62.43,62.45,5930.0,55.8176,55.8266,55.8087,55.8266,5930.0
2019-03-05 14:55:00,62.45,62.47,62.45,62.46,4362.0,55.8266,55.8444,55.8266,55.8355,4362.0
2019-03-05 15:00:00,62.47,62.47,62.45,62.46,21484.0,55.8444,55.8444,55.8266,55.8355,21484.0
2019-03-05 15:05:00,62.45,62.46,62.45,62.45,3519.0,55.8266,55.8355,55.8266,55.8266,3519.0
2019-03-05 15:10:00,62.45,62.48,62.44,62.46,37478.0,55.8266,55.8534,55.8176,55.8355,37478.0
2019-03-05 15:15:00,62.45,62.47,62.44,62.44,9678.0,55.8266,55.8444,55.8176,55.8176,9678.0
2019-03-05 15:20:00,62.44,62.46,62.42,62.46,12777.0,55.8176,55.8355,55.7997,55.8355,12777.0
2019-03-05 15:25:00,62.46,62.47,62.41,62.43,28144.0,55.8355,55.8444,55.7908,55.8087,28144.0
2019-03-05 15:30:00,62.43,62.45,62.43,62.44,10290.0,55.8087,55.8266,55.8087,55.8176,10290.0
2019-03-05 15:35:00,62.45,62.47,62.44,62.47,8356.0,55.8266,55.8444,55.8176,55.8444,8356.0
2019-03-05 15:40:00,62.47,62.52,62.46,62.52,27206.0,55.8444,55.8891,55.8355,55.8891,27206.0
2019-03-05 15:45:00,62.52,62.54,62.51,62.53,17717.0,55.8891,55.907,55.8802,55.8981,17717.0
2019-03-05 15:50:00,62.54,62.54,62.49,62.49,44035.0,55.907,55.907,55.8623,55.8623,44035.0
2019-03-05 15:55:00,62.5,62.5,62.41,62.42,138622.0,55.8713,55.8713,55.7908,55.7997,138622.0
2019-03-06 09:30:00,62.37,62.37,62.29,62.3,53234.0,55.755,55.755,55.6835,55.6925,53234.0
2019-03-06 09:35:00,62.3,62.35,62.29,62.33,78041.0,55.6925,55.7372,55.6835,55.7193,78041.0
2019-03-06 09:40:00,62.32,62.34,62.31,62.33,68157.0,55.7104,55.7282,55.7014,55.7193,68157.0
2019-03-06 09:45:00,62.33,62.34,62.27,62.27,61287.0,55.7193,55.7282,55.6657,55.6657,61287.0
2019-03-06 09:50:00,62.28,62.28,62.2,62.21,62479.0,55.6746,55.6746,55.6031,55.612,62479.0
2019-03-06 09:55:00,62.21,62.21,62.18,62.19,256154.0,55.612,55.612,55.5852,55.5941,256154.0
2019-03-06 10:00:00,62.19,62.22,62.17,62.18,91431.0,55.5941,55.621,55.5763,55.5852,91431.0
2019-03-06 10:05:00,62.18,62.27,62.18,62.27,11592.0,55.5852,55.6657,55.5852,55.6657,11592.0
2019-03-06 10:10:00,62.27,62.28,62.22,62.25,28006.0,55.6657,55.6746,55.621,55.6478,28006.0
2019-03-06 10:15:00,62.26,62.28,62.22,62.22,25467.0,55.6567,55.6746,55.621,55.621,25467.0
2019-03-06 10:20:00,62.21,62.23,62.19,62.21,32413.0,55.612,55.6299,55.5941,55.612,32413.0
2019-03-06 10:25:00,62.2,62.23,62.16,62.18,20026.0,55.6031,55.6299,55.5673,55.5852,20026.0
2019-03-06 10:30:00,62.18,62.2,62.14,62.15,17916.0,55.5852,55.6031,55.5494,55.5584,17916.0
2019-03-06 10:35:00,62.16,62.2,62.14,62.19,53734.0,55.5673,55.6031,55.5494,55.5941,53734.0
2019-03-06 10:40:00,62.2,62.24,62.17,62.22,13969.0,55.6031,55.6388,55.5763,55.621,13969.0
2019-03-06 10:45:00,62.22,62.26,62.22,62.25,14100.0,55.621,55.6567,55.621,55.6478,14100.0
2019-03-06 10:50:00,62.26,62.28,62.24,62.25,14788.0,55.6567,55.6746,55.6388,55.6478,14788.0
2019-03-06 10:55:00,62.26,62.3,62.23,62.24,10682.0,55.6567,55.6925,55.6299,55.6388,10682.0
2019-03-06 11:00:00,62.24,62.28,62.21,62.27,31945.0,55.6388,55.6746,55.612,55.6657,31945.0
2019-03-06 11:05:00,62.27,62.32,62.27,62.3,10414.0,55.6657,55.7104,55.6657,55.6925,10414.0
2019-03-06 11:10:00,62.29,62.32,62.28,62.31,8524.0,55.6835,55.7104,55.6746,55.7014,8524.0
2019-03-06 11:15:00,62.3,62.32,62.29,62.29,14643.0,55.6925,55.7104,55.6835,55.6835,14643.0
2019-03-06 11:20:00,62.29,62.3,62.25,62.25,15079.0,55.6835,55.6925,55.6478,55.6478,15079.0
2019-03-06 11:25:00,62.24,62.28,62.21,62.27,19086.0,55.6388,55.6746,55.612,55.6657,19086.0
2019-03-06 11:30:00,62.27,62.28,62.23,62.24,36072.0,55.6657,55.6746,55.6299,55.6388,36072.0
2019-03-06 11:35:00,62.24,62.24,62.22,62.23,7395.0,55.6388,55.6388,55.621,55.6299,7395.0
2019-03-06 11:40:00,62.22,62.25,62.2,62.21,18103.0,55.621,55.6478,55.6031,55.612,18103.0
2019-03-06 11:45:00,62.2,62.23,62.16,62.17,10100.0,55.6031,55.6299,55.5673,55.5763,10100.0
2019-03-06 11:50:00,62.16,62.16,62.12,62.15,23957.0,55.5673,55.5673,55.5316,55.5584,23957.0
2019-03-06 11:55:00,62.15,62.18,62.11,62.17,22208.0,55.5584,55.5852,55.5226,55.5763,22208.0
2019-03-06 12:00:00,62.16,62.22,62.16,62.21,25527.0,55.5673,55.621,55.5673,55.612,25527.0
2019-03-06 12:05:00,62.21,62.26,62.21,62.24,27745.0,55.612,55.6567,55.612,55.6388,27745.0
2019-03-06 12:10:00,62.23,62.25,62.21,62.23,4929.0,55.6299,55.6478,55.612,55.6299,4929.0
2019-03-06 12:15:00,62.22,62.22,62.18,62.19,22107.0,55.621,55.621,55.5852,55.5941,22107.0
2019-03-06 12:20:00,62.19,62.21,62.15,62.15,52650.0,55.5941,55.612,55.5584,55.5584,52650.0
2019-03-06 12:25:00,62.16,62.16,62.11,62.14,15643.0,55.5673,55.5673,55.5226,55.5494,15643.0
2019-03-06 12:30:00,62.14,62.17,62.14,62.17,15150.0,55.5494,55.5763,55.5494,55.5763,15150.0
2019-03-06 12:35:00,62.17,62.19,62.14,62.15,12362.0,55.5763,55.5941,55.5494,55.5584,12362.0
2019-03-06 12:40:00,62.14,62.14,62.08,62.1,104993.0,55.5494,55.5494,55.4958,55.5137,104993.0
2019-03-06 12:45:00,62.09,62.1,62.07,62.09,9972.0,55.5047,55.5137,55.4869,55.5047,9972.0
2019-03-06 12:50:00,62.09,62.11,62.06,62.06,8811.0,55.5047,55.5226,55.4779,55.4779,8811.0
2019-03-06 12:55:00,62.07,62.08,62.05,62.08,9160.0,55.4869,55.4958,55.469,55.4958,9160.0
2019-03-06 13:00:00,62.08,62.09,62.06,62.06,13614.0,55.4958,55.5047,55.4779,55.4779,13614.0
2019-03-06 13:05:00,62.06,62.06,62.03,62.05,17850.0,55.4779,55.4779,55.4511,55.469,17850.0
2019-03-06 13:10:00,62.05,62.08,62.05,62.07,16409.0,55.469,55.4958,55.469,55.4869,16409.0
2019-03-06 13:15:00,62.06,62.08,62.02,62.07,43033.0,55.4779,55.4958,55.4422,55.4869,43033.0
2019-03-06 13:20:00,62.07,62.07,62.04,62.05,7306.0,55.4869,55.4869,55.46,55.469,7306.0
2019-03-06 13:25:00,62.04,62.08,62.04,62.07,4685.0,55.46,55.4958,55.46,55.4869,4685.0
2019-03-06 13:30:00,62.07,62.08,62.06,62.07,18236.0,55.4869,55.4958,55.4779,55.4869,18236.0
2019-03-06 13:35:00,62.07,62.11,62.05,62.11,26518.0,55.4869,55.5226,55.469,55.5226,26518.0
2019-03-06 13:40:00,62.11,62.12,62.09,62.12,19910.0,55.5226,55.5316,55.5047,55.5316,19910.0
2019-03-06 13:45:00,62.11,62.14,62.1,62.12,26959.0,55.5226,55.5494,55.5137,55.5316,26959.0
2019-03-06 13:50:00,62.12,62.15,62.11,62.15,8215.0,55.5316,55.5584,55.5226,55.5584,8215.0
2019-03-06 13:55:00,62.15,62.17,62.15,62.16,12898.0,55.5584,55.5763,55.5584,55.5673,12898.0
2019-03-06 14:00:00,62.15,62.21,62.14,62.21,48399.0,55.5584,55.612,55.5494,55.612,48399.0
2019-03-06 14:05:00,62.21,62.22,62.19,62.21,121717.0,55.612,55.621,55.5941,55.612,121717.0
2019-03-06 14:10:00,62.21,62.24,62.2,62.22,46308.0,55.612,55.6388,55.6031,55.621,46308.0
2019-03-06 14:15:00,62.23,62.25,62.21,62.23,137991.0,55.6299,55.6478,55.612,55.6299,137991.0
2019-03-06 14:20:00,62.23,62.26,62.22,62.26,93294.0,55.6299,55.6567,55.621,55.6567,93294.0
2019-03-06 14:25:00,62.26,62.29,62.25,62.28,105369.0,55.6567,55.6835,55.6478,55.6746,105369.0
2019-03-06 14:30:00,62.28,62.29,62.25,62.27,98614.0,55.6746,55.6835,55.6478,55.6657,98614.0
2019-03-06 14:35:00,62.27,62.29,62.27,62.29,85060.0,55.6657,55.6835,55.6657,55.6835,85060.0
2019-03-06 14:40:00,62.29,62.3,62.26,62.27,89045.0,55.6835,55.6925,55.6567,55.6657,89045.0
2019-03-06 14:45:00,62.27,62.3,62.26,62.28,83376.0,55.6657,55.6925,55.6567,55.6746,83376.0
2019-03-06 14:50:00,62.29,62.3,62.27,62.3,111075.0,55.6835,55.6925,55.6657,55.6925,111075.0
2019-03-06 14:55:00,62.3,62.31,62.28,62.3,162029.0,55.6925,55.7014,55.6746,55.6925,162029.0
2019-03-06 15:00:00,62.3,62.31,62.27,62.29,138710.0,55.6925,55.7014,55.6657,55.6835,138710.0
2019-03-06 15:05:00,62.29,62.3,62.26,62.3,113423.0,55.6835,55.6925,55.6567,55.6925,113423.0
2019-03-06 15:10:00,62.3,62.3,62.27,62.27,163682.0,55.6925,55.6925,55.6657,55.6657,163682.0
2019-03-06 15:15:00,62.28,62.29,62.25,62.28,144853.0,55.6746,55.6835,55.6478,55.6746,144853.0
2019-03-06 15:20:00,62.28,62.28,62.25,62.28,113242.0,55.6746,55.6746,55.6478,55.6746,113242.0
2019-03-06 15:25:00,62.28,62.29,62.25,62.27,149395.0,55.6746,55.6835,55.6478,55.6657,149395.0
2019-03-06 15:30:00,62.27,62.29,62.26,62.29,165547.0,55.6657,55.6835,55.6567,55.6835,165547.0
2019-03-06 15:35:00,62.29,62.31,62.28,62.3,138415.0,55.6835,55.7014,55.6746,55.6925,138415.0
2019-03-06 15:40:00,62.3,62.32,62.29,62.32,245082.0,55.6925,55.7104,55.6835,55.7104,245082.0
2019-03-06 15:45:00,62.31,62.32,62.16,62.17,224502.0,55.7014,55.7104,55.5673,55.5763,224502.0
2019-03-06 15:50:00,62.17,62.18,62.13,62.14,98430.0,55.5763,55.5852,55.5405,55.5494,98430.0
2019-03-06 15:55:00,62.14,62.15,62.09,62.12,269151.0,55.5494,55.5584,55.5047,55.5316,269151.0
2019-03-07 09:30:00,61.79,61.8,61.64,61.65,62738.0,55.2366,55.2455,55.1025,55.1114,62738.0
2019-03-07 09:35:00,61.65,61.65,61.58,61.61,71215.0,55.1114,55.1114,55.0488,55.0757,71215.0
2019-03-07 09:40:00,61.6,61.62,61.51,61.55,66595.0,55.0667,55.0846,54.9863,55.022,66595.0
2019-03-07 09:45:00,61.55,61.55,61.45,61.46,89920.0,55.022,55.022,54.9326,54.9416,89920.0
2019-03-07 09:50:00,61.46,61.5,61.43,61.48,77067.0,54.9416,54.9773,54.9147,54.9594,77067.0
2019-03-07 09:55:00,61.48,61.52,61.46,61.5,63694.0,54.9594,54.9952,54.9416,54.9773,63694.0
2019-03-07 10:00:00,61.5,61.51,61.45,61.51,31145.0,54.9773,54.9863,54.9326,54.9863,31145.0
2019-03-07 10:05:00,61.5,61.55,61.49,61.49,36957.0,54.9773,55.022,54.9684,54.9684,36957.0
2019-03-07 10:10:00,61.48,61.52,61.46,61.51,32691.0,54.9594,54.9952,54.9416,54.9863,32691.0
2019-03-07 10:15:00,61.5,61.51,61.39,61.4,35996.0,54.9773,54.9863,54.879,54.8879,35996.0
2019-03-07 10:20:00,61.4,61.45,61.36,61.42,20777.0,54.8879,54.9326,54.8522,54.9058,20777.0
2019-03-07 10:25:00,61.42,61.47,61.41,61.45,24663.0,54.9058,54.9505,54.8969,54.9326,24663.0
2019-03-07 10:30:00,61.44,61.46,61.41,61.45,12618.0,54.9237,54.9416,54.8969,54.9326,12618.0
2019-03-07 10:35:00,61.45,61.47,61.44,61.45,34161.0,54.9326,54.9505,54.9237,54.9326,34161.0
2019-03-07 10:40:00,61.45,61.45,61.36,61.38,16501.0,54.9326,54.9326,54.8522,54.87,16501.0
2019-03-07 10:45:00,61.38,61.49,61.38,61.48,23625.0,54.87,54.9684,54.87,54.9594,23625.0
2019-03-07 10:50:00,61.48,61.49,61.46,61.49,15482.0,54.9594,54.9684,54.9416,54.9684,15482.0
2019-03-07 10:55:00,61.49,61.51,61.43,61.43,36224.0,54.9684,54.9863,54.9147,54.9147,36224.0
2019-03-07 11:00:00,61.43,61.45,61.4,61.41,27277.0,54.9147,54.9326,54.8879,54.8969,27277.0
2019-03-07 11:05:00,61.41,61.42,61.34,61.37,14383.0,54.8969,54.9058,54.8343,54.8611,14383.0
2019-03-07 11:10:00,61.37,61.37,61.31,61.33,37469.0,54.8611,54.8611,54.8075,54.8254,37469.0
2019-03-07 11:15:00,61.33,61.34,61.28,61.29,36172.0,54.8254,54.8343,54.7807,54.7896,36172.0
2019-03-07 11:20:00,61.28,61.31,61.25,61.27,18120.0,54.7807,54.8075,54.7538,54.7717,18120.0
2019-03-07 11:25:00,61.28,61.35,61.27,61.35,27890.0,54.7807,54.8432,54.7717,54.8432,27890.0
2019-03-07 11:30:00,61.35,61.45,61.34,61.44,73454.0,54.8432,54.9326,54.8343,54.9237,73454.0
2019-03-07 11:35:00,61.44,61.44,61.4,61.4,30372.0,54.9237,54.9237,54.8879,54.8879,30372.0
2019-03-07 11:40:00,61.4,61.41,61.37,61.4,30300.0,54.8879,54.8969,54.8611,54.8879,30300.0
2019-03-07 11:45:00,61.4,61.44,61.4,61.41,50272.0,54.8879,54.9237,54.8879,54.8969,50272.0
2019-03-07 11:50:00,61.41,61.41,61.36,61.37,44471.0,54.8969,54.8969,54.8522,54.8611,44471.0
2019-03-07 11:55:00,61.38,61.38,61.33,61.34,11302.0,54.87,54.87,54.8254,54.8343,11302.0
2019-03-07 12:00:00,61.33,61.34,61.3,61.31,37988.0,54.8254,54.8343,54.7985,54.8075,37988.0
2019-03-07 12:05:00,61.3,61.35,61.3,61.33,17150.0,54.7985,54.8432,54.7985,54.8254,17150.0
2019-03-07 12:10:00,61.33,61.34,61.33,61.34,7216.0,54.8254,54.8343,54.8254,54.8343,7216.0
2019-03-07 12:15:00,61.35,61.38,61.34,61.38,11968.0,54.8432,54.87,54.8343,54.87,11968.0
2019-03-07 12:20:00,61.38,61.42,61.36,61.4,24169.0,54.87,54.9058,54.8522,54.8879,24169.0
2019-03-07 12:25:00,61.39,61.45,61.39,61.44,11632.0,54.879,54.9326,54.879,54.9237,11632.0
2019-03-07 12:30:00,61.44,61.46,61.38,61.45,172072.0,54.9237,54.9416,54.87,54.9326,172072.0
2019-03-07 12:35:00,61.44,61.47,61.43,61.46,39566.0,54.9237,54.9505,54.9147,54.9416,39566.0
2019-03-07 12:40:00,61.46,61.46,61.43,61.45,41382.0,54.9416,54.9416,54.9147,54.9326,41382.0
2019-03-07 12:45:00,61.46,61.49,61.43,61.47,27930.0,54.9416,54.9684,54.9147,54.9505,27930.0
2019-03-07 12:50:00,61.47,61.5,61.45,61.5,24782.0,54.9505,54.9773,54.9326,54.9773,24782.0
2019-03-07 12:55:00,61.5,61.51,61.46,61.47,14818.0,54.9773,54.9863,54.9416,54.9505,14818.0
2019-03-07 13:00:00,61.46,61.46,61.42,61.43,34853.0,54.9416,54.9416,54.9058,54.9147,34853.0
2019-03-07 13:05:00,61.42,61.42,61.38,61.41,46987.0,54.9058,54.9058,54.87,54.8969,46987.0
2019-03-07 13:10:00,61.41,61.42,61.41,61.41,19470.0,54.8969,54.9058,54.8969,54.8969,19470.0
2019-03-07 13:15:00,61.41,61.42,61.38,61.39,9975.0,54.8969,54.9058,54.87,54.879,9975.0
2019-03-07 13:20:00,61.4,61.4,61.36,61.37,18194.0,54.8879,54.8879,54.8522,54.8611,18194.0
2019-03-07 13:25:00,61.37,61.37,61.34,61.34,32912.0,54.8611,54.8611,54.8343,54.8343,32912.0
2019-03-07 13:30:00,61.34,61.35,61.32,61.32,25655.0,54.8343,54.8432,54.8164,54.8164,25655.0
2019-03-07 13:35:00,61.32,61.33,61.31,61.32,134938.0,54.8164,54.8254,54.8075,54.8164,134938.0
2019-03-07 13:40:00,61.32,61.34,61.32,61.34,3089.0,54.8164,54.8343,54.8164,54.8343,3089.0
2019-03-07 13:45:00,61.34,61.34,61.26,61.29,227317.0,54.8343,54.8343,54.7628,54.7896,227317.0
2019-03-07 13:50:00,61.29,61.31,61.26,61.26,57147.0,54.7896,54.8075,54.7628,54.7628,57147.0
2019-03-07 13:55:00,61.27,61.27,61.25,61.26,18655.0,54.7717,54.7717,54.7538,54.7628,18655.0
2019-03-07 14:00:00,61.26,61.28,61.23,61.25,24797.0,54.7628,54.7807,54.736,54.7538,24797.0
2019-03-07 14:05:00,61.25,61.26,61.21,61.24,19344.0,54.7538,54.7628,54.7181,54.7449,19344.0
2019-03-07 14:10:00,61.25,61.26,61.19,61.2,17615.0,54.7538,54.7628,54.7002,54.7091,17615.0
2019-03-07 14:15:00,61.2,61.22,61.19,61.21,6517.0,54.7091,54.727,54.7002,54.7181,6517.0
2019-03-07 14:20:00,61.22,61.23,61.19,61.2,7112.0,54.727,54.736,54.7002,54.7091,7112.0
2019-03-07 14:25:00,61.19,61.22,61.18,61.21,11455.0,54.7002,54.727,54.6913,54.7181,11455.0
2019-03-07 14:30:00,61.22,61.24,61.16,61.17,18709.0,54.727,54.7449,54.6734,54.6823,18709.0
2019-03-07 14:35:00,61.17,61.2,61.13,61.13,27388.0,54.6823,54.7091,54.6466,54.6466,27388.0
2019-03-07 14:40:00,61.14,61.18,61.14,61.18,19329.0,54.6555,54.6913,54.6555,54.6913,19329.0
2019-03-07 14:45:00,61.17,61.18,61.11,61.15,34533.0,54.6823,54.6913,54.6287,54.6644,34533.0
2019-03-07 14:50:00,61.14,61.16,61.09,61.13,21708.0,54.6555,54.6734,54.6108,54.6466,21708.0
2019-03-07 14:55:00,61.11,61.15,61.08,61.09,25536.0,54.6287,54.6644,54.6019,54.6108,25536.0
2019-03-07 15:00:00,61.08,61.1,61.05,61.08,52102.0,54.6019,54.6197,54.575,54.6019,52102.0
2019-03-07 15:05:00,61.08,61.09,61.04,61.08,37502.0,54.6019,54.6108,54.5661,54.6019,37502.0
2019-03-07 15:10:00,61.09,61.11,61.06,61.08,19512.0,54.6108,54.6287,54.584,54.6019,19512.0
2019-03-07 15:15:00,61.08,61.13,61.08,61.13,63196.0,54.6019,54.6466,54.6019,54.6466,63196.0
2019-03-07 15:20:00,61.12,61.16,61.11,61.14,51718.0,54.6376,54.6734,54.6287,54.6555,51718.0
2019-03-07 15:25:00,61.14,61.16,61.09,61.09,17471.0,54.6555,54.6734,54.6108,54.6108,17471.0
2019-03-07 15:30:00,61.1,61.12,61.08,61.11,25045.0,54.6197,54.6376,54.6019,54.6287,25045.0
2019-03-07 15:35:00,61.11,61.17,61.1,61.16,59881.0,54.6287,54.6823,54.6197,54.6734,59881.0
2019-03-07 15:40:00,61.17,61.17,61.12,61.13,33239.0,54.6823,54.6823,54.6376,54.6466,33239.0
2019-03-07 15:45:00,61.13,61.17,61.12,61.14,61301.0,54.6466,54.6823,54.6376,54.6555,61301.0
2019-03-07 15:50:00,61.14,61.14,61.03,61.03,202901.0,54.6555,54.6555,54.5572,54.5572,202901.0
2019-03-07 15:55:00,61.04,61.11,61.04,61.08,262266.0,54.5661,54.6287,54.5661,54.6019,262266.0
2019-03-08 09:30:00,60.39,60.42,60.3,60.4,274006.0,53.985,54.0119,53.9046,53.994,274006.0
2019-03-08 09:35:00,60.4,60.46,60.4,60.45,40662.0,53.994,54.0476,53.994,54.0387,40662.0
2019-03-08 09:40:00,60.45,60.45,60.36,60.36,229661.0,54.0387,54.0387,53.9582,53.9582,229661.0
2019-03-08 09:45:00,60.35,60.46,60.35,60.44,215666.0,53.9493,54.0476,53.9493,54.0297,215666.0
2019-03-08 09:50:00,60.44,60.45,60.34,60.35,157083.0,54.0297,54.0387,53.9403,53.9493,157083.0
2019-03-08 09:55:00,60.35,60.4,60.33,60.33,153357.0,53.9493,53.994,53.9314,53.9314,153357.0
2019-03-08 10:00:00,60.33,60.4,60.27,60.39,156896.0,53.9314,53.994,53.8778,53.985,156896.0
2019-03-08 10:05:00,60.39,60.41,60.32,60.41,60132.0,53.985,54.0029,53.9225,54.0029,60132.0
2019-03-08 10:10:00,60.42,60.44,60.35,60.37,99970.0,54.0119,54.0297,53.9493,53.9672,99970.0
2019-03-08 10:15:00,60.37,60.39,60.34,60.37,95040.0,53.9672,53.985,53.9403,53.9672,95040.0
2019-03-08 10:20:00,60.37,60.41,60.34,60.38,74006.0,53.9672,54.0029,53.9403,53.9761,74006.0
2019-03-08 10:25:00,60.38,60.46,60.37,60.43,34949.0,53.9761,54.0476,53.9672,54.0208,34949.0
2019-03-08 10:30:00,60.43,60.47,60.39,60.4,43593.0,54.0208,54.0566,53.985,53.994,43593.0
2019-03-08 10:35:00,60.39,60.44,60.37,60.39,49166.0,53.985,54.0297,53.9672,53.985,49166.0
2019-03-08 10:40:00,60.38,60.52,60.35,60.51,44610.0,53.9761,54.1013,53.9493,54.0923,44610.0
2019-03-08 10:45:00,60.52,60.57,60.51,60.57,43967.0,54.1013,54.146,54.0923,54.146,43967.0
2019-03-08 10:50:00,60.56,60.57,60.5,60.51,39192.0,54.137,54.146,54.0834,54.0923,39192.0
2019-03-08 10:55:00,60.52,60.52,60.46,60.49,72654.0,54.1013,54.1013,54.0476,54.0744,72654.0
2019-03-08 11:00:00,60.48,60.53,60.47,60.51,28193.0,54.0655,54.1102,54.0566,54.0923,28193.0
2019-03-08 11:05:00,60.52,60.57,60.5,60.53,62712.0,54.1013,54.146,54.0834,54.1102,62712.0
2019-03-08 11:10:00,60.54,60.6,60.51,60.55,48569.0,54.1191,54.1728,54.0923,54.1281,48569.0
2019-03-08 11:15:00,60.55,60.59,60.53,60.54,52070.0,54.1281,54.1638,54.1102,54.1191,52070.0
2019-03-08 11:20:00,60.54,60.6,60.51,60.6,26140.0,54.1191,54.1728,54.0923,54.1728,26140.0
2019-03-08 11:25:00,60.6,60.69,60.6,60.66,34857.0,54.1728,54.2532,54.1728,54.2264,34857.0
2019-03-08 11:30:00,60.65,60.67,60.57,60.57,84282.0,54.2175,54.2353,54.146,54.146,84282.0
2019-03-08 11:35:00,60.57,60.58,60.53,60.53,67766.0,54.146,54.1549,54.1102,54.1102,67766.0
2019-03-08 11:40:00,60.53,60.55,60.51,60.54,38559.0,54.1102,54.1281,54.0923,54.1191,38559.0
2019-03-08 11:45:00,60.54,60.59,60.54,60.57,25345.0,54.1191,54.1638,54.1191,54.146,25345.0
2019-03-08 11:50:00,60.57,60.61,60.5,60.6,36104.0,54.146,54.1817,54.0834,54.1728,36104.0
2019-03-08 11:55:00,60.6,60.6,60.52,60.52,34904.0,54.1728,54.1728,54.1013,54.1013,34904.0
2019-03-08 12:00:00,60.52,60.57,60.52,60.57,20023.0,54.1013,54.146,54.1013,54.146,20023.0
2019-03-08 12:05:00,60.56,60.56,60.54,60.54,7372.0,54.137,54.137,54.1191,54.1191,7372.0
2019-03-08 12:10:00,60.55,60.56,60.52,60.56,10195.0,54.1281,54.137,54.1013,54.137,10195.0
2019-03-08 12:15:00,60.56,60.59,60.54,60.55,23562.0,54.137,54.1638,54.1191,54.1281,23562.0
2019-03-08 12:20:00,60.54,60.58,60.52,60.53,17093.0,54.1191,54.1549,54.1013,54.1102,17093.0
2019-03-08 12:25:00,60.53,60.6,60.53,60.6,31657.0,54.1102,54.1728,54.1102,54.1728,31657.0
2019-03-08 12:30:00,60.59,60.6,60.55,60.55,11566.0,54.1638,54.1728,54.1281,54.1281,11566.0
2019-03-08 12:35:00,60.56,60.56,60.53,60.55,26511.0,54.137,54.137,54.1102,54.1281,26511.0
2019-03-08 12:40:00,60.55,60.56,60.52,60.54,7470.0,54.1281,54.137,54.1013,54.1191,7470.0
2019-03-08 12:45:00,60.53,60.55,60.48,60.49,9647.0,54.1102,54.1281,54.0655,54.0744,9647.0
2019-03-08 12:50:00,60.48,60.5,60.47,60.5,13780.0,54.0655,54.0834,54.0566,54.0834,13780.0
2019-03-08 12:55:00,60.5,60.51,60.48,60.5,7432.0,54.0834,54.0923,54.0655,54.0834,7432.0
2019-03-08 13:00:00,60.49,60.51,60.48,60.49,6591.0,54.0744,54.0923,54.0655,54.0744,6591.0
2019-03-08 13:05:00,60.49,60.53,60.48,60.48,10900.0,54.0744,54.1102,54.0655,54.0655,10900.0
2019-03-08 13:10:00,60.48,60.54,60.48,60.52,9716.0,54.0655,54.1191,54.0655,54.1013,9716.0
2019-03-08 13:15:00,60.52,60.54,60.5,60.52,12249.0,54.1013,54.1191,54.0834,54.1013,12249.0
2019-03-08 13:20:00,60.51,60.52,60.49,60.51,5932.0,54.0923,54.1013,54.0744,54.0923,5932.0
2019-03-08 13:25:00,60.52,60.53,60.51,60.52,3710.0,54.1013,54.1102,54.0923,54.1013,3710.0
2019-03-08 13:30:00,60.52,60.52,60.49,60.5,5199.0,54.1013,54.1013,54.0744,54.0834,5199.0
2019-03-08 13:35:00,60.49,60.5,60.46,60.47,38453.0,54.0744,54.0834,54.0476,54.0566,38453.0
2019-03-08 13:40:00,60.47,60.49,60.47,60.47,6850.0,54.0566,54.0744,54.0566,54.0566,6850.0
2019-03-08 13:45:00,60.47,60.5,60.46,60.49,38414.0,54.0566,54.0834,54.0476,54.0744,38414.0
2019-03-08 13:50:00,60.5,60.5,60.43,60.46,168474.0,54.0834,54.0834,54.0208,54.0476,168474.0
2019-03-08 13:55:00,60.47,60.47,60.42,60.43,19671.0,54.0566,54.0566,54.0119,54.0208,19671.0
2019-03-08 14:00:00,60.44,60.44,60.38,60.39,35497.0,54.0297,54.0297,53.9761,53.985,35497.0
2019-03-08 14:05:00,60.4,60.44,60.4,60.43,8797.0,53.994,54.0297,53.994,54.0208,8797.0
2019-03-08 14:10:00,60.43,60.46,60.42,60.43,28279.0,54.0208,54.0476,54.0119,54.0208,28279.0
2019-03-08 14:15:00,60.43,60.46,60.43,60.44,19226.0,54.0208,54.0476,54.0208,54.0297,19226.0
2019-03-08 14:20:00,60.45,60.51,60.44,60.51,27599.0,54.0387,54.0923,54.0297,54.0923,27599.0
2019-03-08 14:25:00,60.51,60.54,60.5,60.53,72447.0,54.0923,54.1191,54.0834,54.1102,72447.0
2019-03-08 14:30:00,60.53,60.57,60.53,60.55,57758.0,54.1102,54.146,54.1102,54.1281,57758.0
2019-03-08 14:35:00,60.55,60.57,60.55,60.57,81498.0,54.1281,54.146,54.1281,54.146,81498.0
2019-03-08 14:40:00,60.57,60.63,60.57,60.63,20260.0,54.146,54.1996,54.146,54.1996,20260.0
2019-03-08 14:45:00,60.63,60.64,60.6,60.6,17485.0,54.1996,54.2085,54.1728,54.1728,17485.0
2019-03-08 14:50:00,60.61,60.66,60.61,60.64,31776.0,54.1817,54.2264,54.1817,54.2085,31776.0
2019-03-08 14:55:00,60.64,60.64,60.6,60.63,34074.0,54.2085,54.2085,54.1728,54.1996,34074.0
2019-03-08 15:00:00,60.63,60.65,60.62,60.64,8194.0,54.1996,54.2175,54.1907,54.2085,8194.0
2019-03-08 15:05:00,60.64,60.67,60.61,60.66,17962.0,54.2085,54.2353,54.1817,54.2264,17962.0
2019-03-08 15:10:00,60.65,60.65,60.57,60.59,16246.0,54.2175,54.2175,54.146,54.1638,16246.0
2019-03-08 15:15:00,60.6,60.63,60.59,60.6,79610.0,54.1728,54.1996,54.1638,54.1728,79610.0
2019-03-08 15:20:00,60.61,60.61,60.57,60.57,23810.0,54.1817,54.1817,54.146,54.146,23810.0
2019-03-08 15:25:00,60.57,60.58,60.55,60.55,17471.0,54.146,54.1549,54.1281,54.1281,17471.0
2019-03-08 15:30:00,60.55,60.61,60.53,60.59,19690.0,54.1281,54.1817,54.1102,54.1638,19690.0
2019-03-08 15:35:00,60.58,60.6,60.56,60.58,12690.0,54.1549,54.1728,54.137,54.1549,12690.0
2019-03-08 15:40:00,60.59,60.66,60.59,60.64,28902.0,54.1638,54.2264,54.1638,54.2085,28902.0
2019-03-08 15:45:00,60.65,60.68,60.62,60.63,44338.0,54.2175,54.2443,54.1907,54.1996,44338.0
2019-03-08 15:50:00,60.63,60.7,60.63,60.7,87524.0,54.1996,54.2622,54.1996,54.2622,87524.0
2019-03-08 15:55:00,60.7,60.71,60.65,60.7,167779.0,54.2622,54.2711,54.2175,54.2622,167779.0
2019-03-11 09:30:00,60.69,60.79,60.69,60.79,86004.0,54.2532,54.3426,54.2532,54.3426,86004.0
2019-03-11 09:35:00,60.8,60.88,60.79,60.87,71895.0,54.3516,54.4231,54.3426,54.4141,71895.0
2019-03-11 09:40:00,60.87,60.9,60.87,60.89,41051.0,54.4141,54.441,54.4141,54.432,41051.0
2019-03-11 09:45:00,60.89,60.95,60.87,60.91,52792.0,54.432,54.4857,54.4141,54.4499,52792.0
2019-03-11 09:50:00,60.91,60.94,60.91,60.93,34642.0,54.4499,54.4767,54.4499,54.4678,34642.0
2019-03-11 09:55:00,60.92,60.93,60.9,60.92,22869.0,54.4588,54.4678,54.441,54.4588,22869.0
2019-03-11 10:00:00,60.93,60.97,60.93,60.95,41723.0,54.4678,54.5035,54.4678,54.4857,41723.0
2019-03-11 10:05:00,60.95,60.96,60.92,60.93,25917.0,54.4857,54.4946,54.4588,54.4678,25917.0
2019-03-11 10:10:00,60.93,60.98,60.92,60.97,24791.0,54.4678,54.5125,54.4588,54.5035,24791.0
2019-03-11 10:15:00,60.96,61.03,60.95,61.03,17320.0,54.4946,54.5572,54.4857,54.5572,17320.0
2019-03-11 10:20:00,61.02,61.03,60.99,60.99,27137.0,54.5482,54.5572,54.5214,54.5214,27137.0
2019-03-11 10:25:00,60.99,61.01,60.98,60.99,16586.0,54.5214,54.5393,54.5125,54.5214,16586.0
2019-03-11 10:30:00,60.99,61.0,60.96,60.98,16078.0,54.5214,54.5303,54.4946,54.5125,16078.0
2019-03-11 10:35:00,60.98,61.0,60.96,60.99,20507.0,54.5125,54.5303,54.4946,54.5214,20507.0
2019-03-11 10:40:00,60.99,61.02,60.99,61.01,6894.0,54.5214,54.5482,54.5214,54.5393,6894.0
2019-03-11 10:45:00,61.01,61.06,61.0,61.05,17700.0,54.5393,54.584,54.5303,54.575,17700.0
2019-03-11 10:50:00,61.04,61.08,61.04,61.07,12182.0,54.5661,54.6019,54.5661,54.5929,12182.0
2019-03-11 10:55:00,61.06,61.07,61.04,61.06,12375.0,54.584,54.5929,54.5661,54.584,12375.0
2019-03-11 11:00:00,61.07,61.09,61.06,61.09,16678.0,54.5929,54.6108,54.584,54.6108,16678.0
2019-03-11 11:05:00,61.09,61.13,61.08,61.13,4267.0,54.6108,54.6466,54.6019,54.6466,4267.0
2019-03-11 11:10:00,61.12,61.14,61.12,61.12,16336.0,54.6376,54.6555,54.6376,54.6376,16336.0
2019-03-11 11:15:00,61.13,61.13,61.1,61.1,7100.0,54.6466,54.6466,54.6197,54.6197,7100.0
2019-03-11 11:20:00,61.1,61.13,61.1,61.13,15626.0,54.6197,54.6466,54.6197,54.6466,15626.0
2019-03-11 11:25:00,61.13,61.14,61.11,61.13,8618.0,54.6466,54.6555,54.6287,54.6466,8618.0
2019-03-11 11:30:00,61.13,61.13,61.1,61.11,22928.0,54.6466,54.6466,54.6197,54.6287,22928.0
2019-03-11 11:35:00,61.11,61.14,61.1,61.11,13864.0,54.6287,54.6555,54.6197,54.6287,13864.0
2019-03-11 11:40:00,61.12,61.13,61.11,61.12,6000.0,54.6376,54.6466,54.6287,54.6376,6000.0
2019-03-11 11:45:00,61.12,61.12,61.08,61.09,6602.0,54.6376,54.6376,54.6019,54.6108,6602.0
2019-03-11 11:50:00,61.09,61.1,61.07,61.09,35371.0,54.6108,54.6197,54.5929,54.6108,35371.0
2019-03-11 11:55:00,61.09,61.11,61.08,61.11,14444.0,54.6108,54.6287,54.6019,54.6287,14444.0
2019-03-11 12:00:00,61.11,61.11,61.07,61.11,18641.0,54.6287,54.6287,54.5929,54.6287,18641.0
2019-03-11 12:05:00,61.11,61.11,61.08,61.1,9700.0,54.6287,54.6287,54.6019,54.6197,9700.0
2019-03-11 12:10:00,61.1,61.1,61.05,61.06,6114.0,54.6197,54.6197,54.575,54.584,6114.0
2019-03-11 12:15:00,61.06,61.1,61.06,61.09,10915.0,54.584,54.6197,54.584,54.6108,10915.0
2019-03-11 12:20:00,61.09,61.1,61.06,61.06,6046.0,54.6108,54.6197,54.584,54.584,6046.0
2019-03-11 12:25:00,61.06,61.07,61.03,61.03,29600.0,54.584,54.5929,54.5572,54.5572,29600.0
2019-03-11 12:30:00,61.03,61.08,61.03,61.08,6843.0,54.5572,54.6019,54.5572,54.6019,6843.0
2019-03-11 12:35:00,61.08,61.11,61.08,61.11,6700.0,54.6019,54.6287,54.6019,54.6287,6700.0
2019-03-11 12:40:00,61.1,61.12,61.09,61.1,16862.0,54.6197,54.6376,54.6108,54.6197,16862.0
2019-03-11 12:45:00,61.1,61.12,61.08,61.09,7596.0,54.6197,54.6376,54.6019,54.6108,7596.0
2019-03-11 12:50:00,61.09,61.14,61.09,61.12,5200.0,54.6108,54.6555,54.6108,54.6376,5200.0
2019-03-11 12:55:00,61.12,61.12,61.11,61.12,1100.0,54.6376,54.6376,54.6287,54.6376,1100.0
2019-03-11 13:00:00,61.13,61.13,61.12,61.13,3342.0,54.6466,54.6466,54.6376,54.6466,3342.0
2019-03-11 13:05:00,61.13,61.15,61.13,61.14,8920.0,54.6466,54.6644,54.6466,54.6555,8920.0
2019-03-11 13:10:00,61.14,61.16,61.14,61.16,6000.0,54.6555,54.6734,54.6555,54.6734,6000.0
2019-03-11 13:15:00,61.16,61.19,61.16,61.19,7780.0,54.6734,54.7002,54.6734,54.7002,7780.0
2019-03-11 13:20:00,61.17,61.19,61.17,61.18,5939.0,54.6823,54.7002,54.6823,54.6913,5939.0
2019-03-11 13:25:00,61.18,61.2,61.18,61.19,11500.0,54.6913,54.7091,54.6913,54.7002,11500.0
2019-03-11 13:30:00,61.2,61.2,61.18,61.2,5738.0,54.7091,54.7091,54.6913,54.7091,5738.0
2019-03-11 13:35:00,61.2,61.22,61.19,61.2,4111.0,54.7091,54.727,54.7002,54.7091,4111.0
2019-03-11 13:40:00,61.21,61.22,61.2,61.21,7553.0,54.7181,54.727,54.7091,54.7181,7553.0
2019-03-11 13:45:00,61.2,61.2,61.16,61.17,12607.0,54.7091,54.7091,54.6734,54.6823,12607.0
2019-03-11 13:50:00,61.18,61.2,61.17,61.2,5696.0,54.6913,54.7091,54.6823,54.7091,5696.0
2019-03-11 13:55:00,61.2,61.23,61.19,61.23,12371.0,54.7091,54.736,54.7002,54.736,12371.0
2019-03-11 14:00:00,61.23,61.25,61.22,61.23,9024.0,54.736,54.7538,54.727,54.736,9024.0
2019-03-11 14:05:00,61.24,61.25,61.23,61.23,9074.0,54.7449,54.7538,54.736,54.736,9074.0
2019-03-11 14:10:00,61.23,61.23,61.2,61.22,6700.0,54.736,54.736,54.7091,54.727,6700.0
2019-03-11 14:15:00,61.21,61.21,61.2,61.21,8022.0,54.7181,54.7181,54.7091,54.7181,8022.0
2019-03-11 14:20:00,61.21,61.23,61.2,61.22,2200.0,54.7181,54.736,54.7091,54.727,2200.0
2019-03-11 14:25:00,61.23,61.24,61.2,61.21,13629.0,54.736,54.7449,54.7091,54.7181,13629.0
2019-03-11 14:30:00,61.21,61.23,61.2,61.22,9610.0,54.7181,54.736,54.7091,54.727,9610.0
2019-03-11 14:35:00,61.23,61.25,61.2,61.24,7747.0,54.736,54.7538,54.7091,54.7449,7747.0
2019-03-11 14:40:00,61.23,61.24,61.21,61.22,5851.0,54.736,54.7449,54.7181,54.727,5851.0
2019-03-11 14:45:00,61.21,61.22,61.2,61.21,4400.0,54.7181,54.727,54.7091,54.7181,4400.0
2019-03-11 14:50:00,61.21,61.23,61.21,61.21,7815.0,54.7181,54.736,54.7181,54.7181,7815.0
2019-03-11 14:55:00,61.2,61.25,61.19,61.25,8420.0,54.7091,54.7538,54.7002,54.7538,8420.0
2019-03-11 15:00:00,61.24,61.24,61.21,61.23,13831.0,54.7449,54.7449,54.7181,54.736,13831.0
2019-03-11 15:05:00,61.23,61.25,61.22,61.24,14698.0,54.736,54.7538,54.727,54.7449,14698.0
2019-03-11 15:10:00,61.24,61.25,61.22,61.23,20536.0,54.7449,54.7538,54.727,54.736,20536.0
2019-03-11 15:15:00,61.24,61.26,61.23,61.25,23288.0,54.7449,54.7628,54.736,54.7538,23288.0
2019-03-11 15:20:00,61.25,61.29,61.24,61.26,18248.0,54.7538,54.7896,54.7449,54.7628,18248.0
2019-03-11 15:25:00,61.27,61.28,61.25,61.26,24687.0,54.7717,54.7807,54.7538,54.7628,24687.0
2019-03-11 15:30:00,61.27,61.29,61.26,61.28,40731.0,54.7717,54.7896,54.7628,54.7807,40731.0
2019-03-11 15:35:00,61.28,61.29,61.27,61.27,20635.0,54.7807,54.7896,54.7717,54.7717,20635.0
2019-03-11 15:40:00,61.28,61.28,61.26,61.26,39351.0,54.7807,54.7807,54.7628,54.7628,39351.0
2019-03-11 15:45:00,61.27,61.29,61.26,61.27,52073.0,54.7717,54.7896,54.7628,54.7717,52073.0
2019-03-11 15:50:00,61.27,61.28,61.23,61.28,74213.0,54.7717,54.7807,54.736,54.7807,74213.0
2019-03-11 15:55:00,61.28,61.3,61.26,61.29,128681.0,54.7807,54.7985,54.7628,54.7896,128681.0
2019-03-12 09:30:00,61.57,61.61,61.54,61.55,36607.0,55.0399,55.0757,55.0131,55.022,36607.0
2019-03-12 09:35:00,61.55,61.62,61.52,61.61,44646.0,55.022,55.0846,54.9952,55.0757,44646.0
2019-03-12 09:40:00,61.61,61.64,61.59,61.6,49816.0,55.0757,55.1025,55.0578,55.0667,49816.0
2019-03-12 09:45:00,61.6,61.64,61.59,61.64,21190.0,55.0667,55.1025,55.0578,55.1025,21190.0
2019-03-12 09:50:00,61.63,61.69,61.61,61.69,52502.0,55.0935,55.1472,55.0757,55.1472,52502.0
2019-03-12 09:55:00,61.7,61.72,61.68,61.68,42606.0,55.1561,55.174,55.1382,55.1382,42606.0
2019-03-12 10:00:00,61.68,61.69,61.65,61.68,20460.0,55.1382,55.1472,55.1114,55.1382,20460.0
2019-03-12 10:05:00,61.68,61.7,61.66,61.68,20007.0,55.1382,55.1561,55.1204,55.1382,20007.0
2019-03-12 10:10:00,61.69,61.7,61.66,61.66,12526.0,55.1472,55.1561,55.1204,55.1204,12526.0
2019-03-12 10:15:00,61.66,61.69,61.64,61.68,16450.0,55.1204,55.1472,55.1025,55.1382,16450.0
2019-03-12 10:20:00,61.68,61.7,61.65,61.66,16200.0,55.1382,55.1561,55.1114,55.1204,16200.0
2019-03-12 10:25:00,61.67,61.68,61.65,61.67,44788.0,55.1293,55.1382,55.1114,55.1293,44788.0
2019-03-12 10:30:00,61.68,61.75,61.68,61.75,18783.0,55.1382,55.2008,55.1382,55.2008,18783.0
2019-03-12 10:35:00,61.75,61.76,61.72,61.74,19075.0,55.2008,55.2097,55.174,55.1919,19075.0
2019-03-12 10:40:00,61.73,61.75,61.72,61.73,17172.0,55.1829,55.2008,55.174,55.1829,17172.0
2019-03-12 10:45:00,61.72,61.74,61.7,61.74,20399.0,55.174,55.1919,55.1561,55.1919,20399.0
2019-03-12 10:50:00,61.74,61.76,61.71,61.73,17490.0,55.1919,55.2097,55.165,55.1829,17490.0
2019-03-12 10:55:00,61.73,61.73,61.7,61.71,15205.0,55.1829,55.1829,55.1561,55.165,15205.0
2019-03-12 11:00:00,61.7,61.7,61.63,61.64,53955.0,55.1561,55.1561,55.0935,55.1025,53955.0
2019-03-12 11:05:00,61.64,61.67,61.63,61.67,13598.0,55.1025,55.1293,55.0935,55.1293,13598.0
2019-03-12 11:10:00,61.67,61.69,61.59,61.6,22293.0,55.1293,55.1472,55.0578,55.0667,22293.0
2019-03-12 11:15:00,61.61,61.64,61.59,61.61,10491.0,55.0757,55.1025,55.0578,55.0757,10491.0
2019-03-12 11:20:00,61.61,61.65,61.61,61.62,10370.0,55.0757,55.1114,55.0757,55.0846,10370.0
2019-03-12 11:25:00,61.62,61.67,61.61,61.67,16278.0,55.0846,55.1293,55.0757,55.1293,16278.0
2019-03-12 11:30:00,61.66,61.68,61.65,61.68,21863.0,55.1204,55.1382,55.1114,55.1382,21863.0
2019-03-12 11:35:00,61.69,61.73,61.69,61.73,13102.0,55.1472,55.1829,55.1472,55.1829,13102.0
2019-03-12 11:40:00,61.73,61.75,61.71,61.74,7902.0,55.1829,55.2008,55.165,55.1919,7902.0
2019-03-12 11:45:00,61.73,61.74,61.71,61.72,9871.0,55.1829,55.1919,55.165,55.174,9871.0
2019-03-12 11:50:00,61.72,61.78,61.72,61.76,7429.0,55.174,55.2276,55.174,55.2097,7429.0
2019-03-12 11:55:00,61.76,61.79,61.75,61.79,20539.0,55.2097,55.2366,55.2008,55.2366,20539.0
2019-03-12 12:00:00,61.79,61.79,61.74,61.74,17623.0,55.2366,55.2366,55.1919,55.1919,17623.0
2019-03-12 12:05:00,61.73,61.73,61.7,61.71,15028.0,55.1829,55.1829,55.1561,55.165,15028.0
2019-03-12 12:10:00,61.71,61.74,61.71,61.74,6006.0,55.165,55.1919,55.165,55.1919,6006.0
2019-03-12 12:15:00,61.74,61.75,61.73,61.73,5883.0,55.1919,55.2008,55.1829,55.1829,5883.0
2019-03-12 12:20:00,61.73,61.73,61.68,61.71,16151.0,55.1829,55.1829,55.1382,55.165,16151.0
2019-03-12 12:25:00,61.71,61.75,61.71,61.75,7553.0,55.165,55.2008,55.165,55.2008,7553.0
2019-03-12 12:30:00,61.74,61.76,61.73,61.73,10022.0,55.1919,55.2097,55.1829,55.1829,10022.0
2019-03-12 12:35:00,61.73,61.75,61.71,61.75,7491.0,55.1829,55.2008,55.165,55.2008,7491.0
2019-03-12 12:40:00,61.75,61.76,61.73,61.73,4418.0,55.2008,55.2097,55.1829,55.1829,4418.0
2019-03-12 12:45:00,61.73,61.76,61.73,61.76,5000.0,55.1829,55.2097,55.1829,55.2097,5000.0
2019-03-12 12:50:00,61.75,61.75,61.71,61.73,6525.0,55.2008,55.2008,55.165,55.1829,6525.0
2019-03-12 12:55:00,61.74,61.76,61.73,61.76,5412.0,55.1919,55.2097,55.1829,55.2097,5412.0
2019-03-12 13:00:00,61.75,61.78,61.74,61.75,8622.0,55.2008,55.2276,55.1919,55.2008,8622.0
2019-03-12 13:05:00,61.75,61.77,61.75,61.77,7440.0,55.2008,55.2187,55.2008,55.2187,7440.0
2019-03-12 13:10:00,61.77,61.78,61.74,61.75,5551.0,55.2187,55.2276,55.1919,55.2008,5551.0
2019-03-12 13:15:00,61.74,61.74,61.71,61.71,6368.0,55.1919,55.1919,55.165,55.165,6368.0
2019-03-12 13:20:00,61.71,61.74,61.71,61.73,10327.0,55.165,55.1919,55.165,55.1829,10327.0
2019-03-12 13:25:00,61.73,61.73,61.71,61.73,3100.0,55.1829,55.1829,55.165,55.1829,3100.0
2019-03-12 13:30:00,61.73,61.73,61.69,61.7,26026.0,55.1829,55.1829,55.1472,55.1561,26026.0
2019-03-12 13:35:00,61.7,61.71,61.68,61.7,9786.0,55.1561,55.165,55.1382,55.1561,9786.0
2019-03-12 13:40:00,61.71,61.73,61.71,61.73,4514.0,55.165,55.1829,55.165,55.1829,4514.0
2019-03-12 13:45:00,61.73,61.75,61.73,61.75,4667.0,55.1829,55.2008,55.1829,55.2008,4667.0
2019-03-12 13:50:00,61.75,61.77,61.73,61.76,8358.0,55.2008,55.2187,55.1829,55.2097,8358.0
2019-03-12 13:55:00,61.76,61.76,61.74,61.75,4273.0,55.2097,55.2097,55.1919,55.2008,4273.0
2019-03-12 14:00:00,61.74,61.78,61.74,61.78,5403.0,55.1919,55.2276,55.1919,55.2276,5403.0
2019-03-12 14:05:00,61.78,61.78,61.76,61.77,3868.0,55.2276,55.2276,55.2097,55.2187,3868.0
2019-03-12 14:10:00,61.77,61.78,61.76,61.78,5906.0,55.2187,55.2276,55.2097,55.2276,5906.0
2019-03-12 14:15:00,61.77,61.78,61.77,61.78,3122.0,55.2187,55.2276,55.2187,55.2276,3122.0
2019-03-12 14:20:00,61.79,61.79,61.76,61.77,6075.0,55.2366,55.2366,55.2097,55.2187,6075.0
2019-03-12 14:25:00,61.76,61.77,61.74,61.74,12336.0,55.2097,55.2187,55.1919,55.1919,12336.0
2019-03-12 14:30:00,61.75,61.75,61.74,61.75,5766.0,55.2008,55.2008,55.1919,55.2008,5766.0
2019-03-12 14:35:00,61.75,61.75,61.74,61.74,7528.0,55.2008,55.2008,55.1919,55.1919,7528.0
2019-03-12 14:40:00,61.74,61.75,61.73,61.75,16040.0,55.1919,55.2008,55.1829,55.2008,16040.0
2019-03-12 14:45:00,61.75,61.75,61.74,61.74,4670.0,55.2008,55.2008,55.1919,55.1919,4670.0
2019-03-12 14:50:00,61.74,61.75,61.72,61.73,13499.0,55.1919,55.2008,55.174,55.1829,13499.0
2019-03-12 14:55:00,61.74,61.75,61.73,61.73,16941.0,55.1919,55.2008,55.1829,55.1829,16941.0
2019-03-12 15:00:00,61.74,61.74,61.71,61.73,7964.0,55.1919,55.1919,55.165,55.1829,7964.0
2019-03-12 15:05:00,61.73,61.73,61.72,61.72,3236.0,55.1829,55.1829,55.174,55.174,3236.0
2019-03-12 15:10:00,61.72,61.73,61.69,61.69,11498.0,55.174,55.1829,55.1472,55.1472,11498.0
2019-03-12 15:15:00,61.69,61.7,61.66,61.7,92085.0,55.1472,55.1561,55.1204,55.1561,92085.0
2019-03-12 15:20:00,61.7,61.7,61.59,61.67,388562.0,55.1561,55.1561,55.0578,55.1293,388562.0
2019-03-12 15:25:00,61.67,61.71,61.66,61.69,23675.0,55.1293,55.165,55.1204,55.1472,23675.0
2019-03-12 15:30:00,61.69,61.69,61.65,61.66,23694.0,55.1472,55.1472,55.1114,55.1204,23694.0
2019-03-12 15:35:00,61.65,61.65,61.61,61.64,20857.0,55.1114,55.1114,55.0757,55.1025,20857.0
2019-03-12 15:40:00,61.63,61.69,61.63,61.69,61762.0,55.0935,55.1472,55.0935,55.1472,61762.0
2019-03-12 15:45:00,61.69,61.7,61.66,61.67,17437.0,55.1472,55.1561,55.1204,55.1293,17437.0
2019-03-12 15:50:00,61.67,61.68,61.65,61.65,61925.0,55.1293,55.1382,55.1114,55.1114,61925.0
2019-03-12 15:55:00,61.65,61.67,61.63,61.66,229337.0,55.1114,55.1293,55.0935,55.1204,229337.0
2019-03-13 09:30:00,61.23,61.23,61.11,61.15,54569.0,54.736,54.736,54.6287,54.6644,54569.0
2019-03-13 09:35:00,61.16,61.17,61.14,61.15,41040.0,54.6734,54.6823,54.6555,54.6644,41040.0
2019-03-13 09:40:00,61.15,61.2,61.13,61.19,21247.0,54.6644,54.7091,54.6466,54.7002,21247.0
2019-03-13 09:45:00,61.19,61.2,61.15,61.15,23571.0,54.7002,54.7091,54.6644,54.6644,23571.0
2019-03-13 09:50:00,61.15,61.24,61.15,61.23,43688.0,54.6644,54.7449,54.6644,54.736,43688.0
2019-03-13 09:55:00,61.23,61.31,61.23,61.26,29977.0,54.736,54.8075,54.736,54.7628,29977.0
2019-03-13 10:00:00,61.28,61.29,61.26,61.27,12929.0,54.7807,54.7896,54.7628,54.7717,12929.0
2019-03-13 10:05:00,61.27,61.3,61.25,61.28,23971.0,54.7717,54.7985,54.7538,54.7807,23971.0
2019-03-13 10:10:00,61.28,61.3,61.25,61.26,20463.0,54.7807,54.7985,54.7538,54.7628,20463.0
2019-03-13 10:15:00,61.26,61.28,61.26,61.28,9146.0,54.7628,54.7807,54.7628,54.7807,9146.0
2019-03-13 10:20:00,61.27,61.28,61.25,61.25,19813.0,54.7717,54.7807,54.7538,54.7538,19813.0
2019-03-13 10:25:00,61.24,61.27,61.24,61.26,5528.0,54.7449,54.7717,54.7449,54.7628,5528.0
2019-03-13 10:30:00,61.26,61.29,61.25,61.27,15398.0,54.7628,54.7896,54.7538,54.7717,15398.0
2019-03-13 10:35:00,61.27,61.28,61.24,61.25,12595.0,54.7717,54.7807,54.7449,54.7538,12595.0
2019-03-13 10:40:00,61.24,61.25,61.22,61.22,9434.0,54.7449,54.7538,54.727,54.727,9434.0
2019-03-13 10:45:00,61.22,61.27,61.22,61.26,9064.0,54.727,54.7717,54.727,54.7628,9064.0
2019-03-13 10:50:00,61.27,61.31,61.27,61.31,15685.0,54.7717,54.8075,54.7717,54.8075,15685.0
2019-03-13 10:55:00,61.32,61.32,61.27,61.29,12118.0,54.8164,54.8164,54.7717,54.7896,12118.0
2019-03-13 11:00:00,61.29,61.31,61.28,61.3,21003.0,54.7896,54.8075,54.7807,54.7985,21003.0
2019-03-13 11:05:00,61.29,61.29,61.27,61.27,11206.0,54.7896,54.7896,54.7717,54.7717,11206.0
2019-03-13 11:10:00,61.28,61.33,61.28,61.33,9952.0,54.7807,54.8254,54.7807,54.8254,9952.0
2019-03-13 11:15:00,61.32,61.35,61.32,61.33,16538.0,54.8164,54.8432,54.8164,54.8254,16538.0
2019-03-13 11:20:00,61.34,61.37,61.34,61.37,11891.0,54.8343,54.8611,54.8343,54.8611,11891.0
2019-03-13 11:25:00,61.39,61.4,61.38,61.4,8051.0,54.879,54.8879,54.87,54.8879,8051.0
2019-03-13 11:30:00,61.4,61.4,61.36,61.36,234966.0,54.8879,54.8879,54.8522,54.8522,234966.0
2019-03-13 11:35:00,61.36,61.36,61.31,61.31,77250.0,54.8522,54.8522,54.8075,54.8075,77250.0
2019-03-13 11:40:00,61.31,61.32,61.3,61.32,79773.0,54.8075,54.8164,54.7985,54.8164,79773.0
2019-03-13 11:45:00,61.32,61.33,61.29,61.3,47339.0,54.8164,54.8254,54.7896,54.7985,47339.0
2019-03-13 11:50:00,61.29,61.3,61.27,61.29,86025.0,54.7896,54.7985,54.7717,54.7896,86025.0
2019-03-13 11:55:00,61.29,61.32,61.28,61.3,59164.0,54.7896,54.8164,54.7807,54.7985,59164.0
2019-03-13 12:00:00,61.3,61.33,61.29,61.33,95242.0,54.7985,54.8254,54.7896,54.8254,95242.0
2019-03-13 12:05:00,61.33,61.34,61.31,61.31,45615.0,54.8254,54.8343,54.8075,54.8075,45615.0
2019-03-13 12:10:00,61.31,61.31,61.28,61.28,14938.0,54.8075,54.8075,54.7807,54.7807,14938.0
2019-03-13 12:15:00,61.28,61.29,61.23,61.23,87167.0,54.7807,54.7896,54.736,54.736,87167.0
2019-03-13 12:20:00,61.23,61.24,61.19,61.2,108693.0,54.736,54.7449,54.7002,54.7091,108693.0
2019-03-13 12:25:00,61.2,61.2,61.18,61.19,95413.0,54.7091,54.7091,54.6913,54.7002,95413.0
2019-03-13 12:30:00,61.19,61.19,61.12,61.12,100124.0,54.7002,54.7002,54.6376,54.6376,100124.0
2019-03-13 12:35:00,61.13,61.18,61.12,61.18,87586.0,54.6466,54.6913,54.6376,54.6913,87586.0
2019-03-13 12:40:00,61.18,61.23,61.17,61.23,41641.0,54.6913,54.736,54.6823,54.736,41641.0
2019-03-13 12:45:00,61.23,61.24,61.2,61.21,48903.0,54.736,54.7449,54.7091,54.7181,48903.0
2019-03-13 12:50:00,61.2,61.21,61.18,61.18,100701.0,54.7091,54.7181,54.6913,54.6913,100701.0
2019-03-13 12:55:00,61.18,61.2,61.16,61.2,73410.0,54.6913,54.7091,54.6734,54.7091,73410.0
2019-03-13 13:00:00,61.2,61.2,61.19,61.19,26899.0,54.7091,54.7091,54.7002,54.7002,26899.0
2019-03-13 13:05:00,61.19,61.2,61.18,61.19,61735.0,54.7002,54.7091,54.6913,54.7002,61735.0
2019-03-13 13:10:00,61.19,61.19,61.18,61.18,16908.0,54.7002,54.7002,54.6913,54.6913,16908.0
2019-03-13 13:15:00,61.18,61.19,61.18,61.18,38752.0,54.6913,54.7002,54.6913,54.6913,38752.0
2019-03-13 13:20:00,61.18,61.19,61.17,61.17,40558.0,54.6913,54.7002,54.6823,54.6823,40558.0
2019-03-13 13:25:00,61.17,61.18,61.16,61.16,38582.0,54.6823,54.6913,54.6734,54.6734,38582.0
2019-03-13 13:30:00,61.16,61.17,61.15,61.15,40859.0,54.6734,54.6823,54.6644,54.6644,40859.0
2019-03-13 13:35:00,61.16,61.17,61.15,61.17,94005.0,54.6734,54.6823,54.6644,54.6823,94005.0
2019-03-13 13:40:00,61.17,61.17,61.16,61.17,19707.0,54.6823,54.6823,54.6734,54.6823,19707.0
2019-03-13 13:45:00,61.16,61.17,61.15,61.16,11593.0,54.6734,54.6823,54.6644,54.6734,11593.0
2019-03-13 13:50:00,61.15,61.16,61.14,61.15,35445.0,54.6644,54.6734,54.6555,54.6644,35445.0
2019-03-13 13:55:00,61.14,61.15,61.14,61.15,101169.0,54.6555,54.6644,54.6555,54.6644,101169.0
2019-03-13 14:00:00,61.15,61.22,61.15,61.21,55201.0,54.6644,54.727,54.6644,54.7181,55201.0
2019-03-13 14:05:00,61.22,61.23,61.21,61.23,26060.0,54.727,54.736,54.7181,54.736,26060.0
2019-03-13 14:10:00,61.23,61.24,61.19,61.2,21284.0,54.736,54.7449,54.7002,54.7091,21284.0
2019-03-13 14:15:00,61.19,61.2,61.17,61.17,48294.0,54.7002,54.7091,54.6823,54.6823,48294.0
2019-03-13 14:20:00,61.17,61.18,61.17,61.18,48791.0,54.6823,54.6913,54.6823,54.6913,48791.0
2019-03-13 14:25:00,61.18,61.2,61.17,61.19,71050.0,54.6913,54.7091,54.6823,54.7002,71050.0
2019-03-13 14:30:00,61.19,61.19,61.15,61.18,58883.0,54.7002,54.7002,54.6644,54.6913,58883.0
2019-03-13 14:35:00,61.18,61.18,61.17,61.17,6501.0,54.6913,54.6913,54.6823,54.6823,6501.0
2019-03-13 14:40:00,61.18,61.18,61.15,61.16,44508.0,54.6913,54.6913,54.6644,54.6734,44508.0
2019-03-13 14:45:00,61.15,61.16,61.07,61.08,174077.0,54.6644,54.6734,54.5929,54.6019,174077.0
2019-03-13 14:50:00,61.07,61.08,61.04,61.08,136978.0,54.5929,54.6019,54.5661,54.6019,136978.0
2019-03-13 14:55:00,61.07,61.17,61.07,61.15,44409.0,54.5929,54.6823,54.5929,54.6644,44409.0
2019-03-13 15:00:00,61.14,61.15,61.11,61.14,69901.0,54.6555,54.6644,54.6287,54.6555,69901.0
2019-03-13 15:05:00,61.15,61.18,61.14,61.14,41069.0,54.6644,54.6913,54.6555,54.6555,41069.0
2019-03-13 15:10:00,61.15,61.16,61.12,61.14,92824.0,54.6644,54.6734,54.6376,54.6555,92824.0
2019-03-13 15:15:00,61.14,61.16,61.13,61.15,46951.0,54.6555,54.6734,54.6466,54.6644,46951.0
2019-03-13 15:20:00,61.15,61.15,61.12,61.14,84782.0,54.6644,54.6644,54.6376,54.6555,84782.0
2019-03-13 15:25:00,61.14,61.16,61.12,61.14,76855.0,54.6555,54.6734,54.6376,54.6555,76855.0
2019-03-13 15:30:00,61.13,61.13,61.12,61.13,72712.0,54.6466,54.6466,54.6376,54.6466,72712.0
2019-03-13 15:35:00,61.12,61.18,61.12,61.18,167991.0,54.6376,54.6913,54.6376,54.6913,167991.0
2019-03-13 15:40:00,61.17,61.21,61.15,61.21,96752.0,54.6823,54.7181,54.6644,54.7181,96752.0
2019-03-13 15:45:00,61.22,61.25,61.2,61.22,253960.0,54.727,54.7538,54.7091,54.727,253960.0
2019-03-13 15:50:00,61.21,61.24,61.21,61.23,107372.0,54.7181,54.7449,54.7181,54.736,107372.0
2019-03-13 15:55:00,61.24,61.26,61.2,61.25,345135.0,54.7449,54.7628,54.7091,54.7538,345135.0
2019-03-14 09:30:00,60.95,60.99,60.93,60.95,28134.0,54.4857,54.5214,54.4678,54.4857,28134.0
2019-03-14 09:35:00,60.95,60.97,60.92,60.95,25901.0,54.4857,54.5035,54.4588,54.4857,25901.0
2019-03-14 09:40:00,60.95,60.98,60.91,60.92,22919.0,54.4857,54.5125,54.4499,54.4588,22919.0
2019-03-14 09:45:00,60.92,60.95,60.89,60.94,23399.0,54.4588,54.4857,54.432,54.4767,23399.0
2019-03-14 09:50:00,60.95,60.98,60.93,60.98,45330.0,54.4857,54.5125,54.4678,54.5125,45330.0
2019-03-14 09:55:00,60.98,60.99,60.92,60.94,15090.0,54.5125,54.5214,54.4588,54.4767,15090.0
2019-03-14 10:00:00,60.94,60.95,60.84,60.85,16793.0,54.4767,54.4857,54.3873,54.3963,16793.0
2019-03-14 10:05:00,60.85,60.85,60.76,60.78,19602.0,54.3963,54.3963,54.3158,54.3337,19602.0
2019-03-14 10:10:00,60.79,60.84,60.79,60.79,14897.0,54.3426,54.3873,54.3426,54.3426,14897.0
2019-03-14 10:15:00,60.8,60.83,60.79,60.82,34060.0,54.3516,54.3784,54.3426,54.3694,34060.0
2019-03-14 10:20:00,60.82,60.87,60.82,60.84,20069.0,54.3694,54.4141,54.3694,54.3873,20069.0
2019-03-14 10:25:00,60.83,60.86,60.82,60.83,10079.0,54.3784,54.4052,54.3694,54.3784,10079.0
2019-03-14 10:30:00,60.83,60.89,60.79,60.87,13631.0,54.3784,54.432,54.3426,54.4141,13631.0
2019-03-14 10:35:00,60.86,60.87,60.82,60.87,11094.0,54.4052,54.4141,54.3694,54.4141,11094.0
2019-03-14 10:40:00,60.87,60.87,60.83,60.83,36469.0,54.4141,54.4141,54.3784,54.3784,36469.0
2019-03-14 10:45:00,60.83,60.89,60.81,60.88,12200.0,54.3784,54.432,54.3605,54.4231,12200.0
2019-03-14 10:50:00,60.89,60.9,60.86,60.89,12388.0,54.432,54.441,54.4052,54.432,12388.0
2019-03-14 10:55:00,60.89,60.9,60.84,60.87,64235.0,54.432,54.441,54.3873,54.4141,64235.0
2019-03-14 11:00:00,60.88,60.88,60.84,60.85,33039.0,54.4231,54.4231,54.3873,54.3963,33039.0
2019-03-14 11:05:00,60.85,60.89,60.84,60.86,58416.0,54.3963,54.432,54.3873,54.4052,58416.0
2019-03-14 11:10:00,60.87,60.92,60.86,60.92,22537.0,54.4141,54.4588,54.4052,54.4588,22537.0
2019-03-14 11:15:00,60.92,60.95,60.91,60.92,20965.0,54.4588,54.4857,54.4499,54.4588,20965.0
2019-03-14 11:20:00,60.92,60.92,60.88,60.88,33040.0,54.4588,54.4588,54.4231,54.4231,33040.0
2019-03-14 11:25:00,60.88,60.89,60.86,60.87,44267.0,54.4231,54.432,54.4052,54.4141,44267.0
2019-03-14 11:30:00,60.87,60.87,60.8,60.85,39327.0,54.4141,54.4141,54.3516,54.3963,39327.0
2019-03-14 11:35:00,60.85,60.85,60.81,60.84,36508.0,54.3963,54.3963,54.3605,54.3873,36508.0
2019-03-14 11:40:00,60.84,60.89,60.83,60.89,27350.0,54.3873,54.432,54.3784,54.432,27350.0
2019-03-14 11:45:00,60.9,60.92,60.88,60.9,8511.0,54.441,54.4588,54.4231,54.441,8511.0
2019-03-14 11:50:00,60.91,60.93,60.89,60.91,10129.0,54.4499,54.4678,54.432,54.4499,10129.0
2019-03-14 11:55:00,60.91,60.92,60.88,60.9,21876.0,54.4499,54.4588,54.4231,54.441,21876.0
2019-03-14 12:00:00,60.91,60.92,60.88,60.89,7950.0,54.4499,54.4588,54.4231,54.432,7950.0
2019-03-14 12:05:00,60.88,60.9,60.86,60.9,9415.0,54.4231,54.441,54.4052,54.441,9415.0
2019-03-14 12:10:00,60.88,60.89,60.84,60.86,10192.0,54.4231,54.432,54.3873,54.4052,10192.0
2019-03-14 12:15:00,60.87,60.89,60.87,60.88,5503.0,54.4141,54.432,54.4141,54.4231,5503.0
2019-03-14 12:20:00,60.87,60.88,60.84,60.84,30627.0,54.4141,54.4231,54.3873,54.3873,30627.0
2019-03-14 12:25:00,60.84,60.88,60.83,60.86,7071.0,54.3873,54.4231,54.3784,54.4052,7071.0
2019-03-14 12:30:00,60.86,60.86,60.84,60.84,3800.0,54.4052,54.4052,54.3873,54.3873,3800.0
2019-03-14 12:35:00,60.83,60.87,60.83,60.84,7308.0,54.3784,54.4141,54.3784,54.3873,7308.0
2019-03-14 12:40:00,60.84,60.84,60.83,60.84,1200.0,54.3873,54.3873,54.3784,54.3873,1200.0
2019-03-14 12:45:00,60.83,60.85,60.82,60.83,12075.0,54.3784,54.3963,54.3694,54.3784,12075.0
2019-03-14 12:50:00,60.83,60.84,60.8,60.8,21205.0,54.3784,54.3873,54.3516,54.3516,21205.0
2019-03-14 12:55:00,60.8,60.82,60.8,60.82,8543.0,54.3516,54.3694,54.3516,54.3694,8543.0
2019-03-14 13:00:00,60.82,60.82,60.81,60.81,2500.0,54.3694,54.3694,54.3605,54.3605,2500.0
2019-03-14 13:05:00,60.82,60.84,60.82,60.83,12728.0,54.3694,54.3873,54.3694,54.3784,12728.0
2019-03-14 13:10:00,60.83,60.86,60.83,60.86,4825.0,54.3784,54.4052,54.3784,54.4052,4825.0
2019-03-14 13:15:00,60.86,60.87,60.85,60.86,6750.0,54.4052,54.4141,54.3963,54.4052,6750.0
2019-03-14 13:20:00,60.87,60.87,60.83,60.84,3000.0,54.4141,54.4141,54.3784,54.3873,3000.0
2019-03-14 13:25:00,60.84,60.85,60.83,60.84,2800.0,54.3873,54.3963,54.3784,54.3873,2800.0
2019-03-14 13:30:00,60.85,60.86,60.83,60.84,3506.0,54.3963,54.4052,54.3784,54.3873,3506.0
2019-03-14 13:35:00,60.84,60.84,60.83,60.83,2335.0,54.3873,54.3873,54.3784,54.3784,2335.0
2019-03-14 13:40:00,60.83,60.84,60.82,60.83,5633.0,54.3784,54.3873,54.3694,54.3784,5633.0
2019-03-14 13:45:00,60.82,60.83,60.81,60.81,10713.0,54.3694,54.3784,54.3605,54.3605,10713.0
2019-03-14 13:50:00,60.81,60.83,60.78,60.79,2947.0,54.3605,54.3784,54.3337,54.3426,2947.0
2019-03-14 13:55:00,60.8,60.81,60.8,60.81,2000.0,54.3516,54.3605,54.3516,54.3605,2000.0
2019-03-14 14:00:00,60.82,60.82,60.8,60.81,3100.0,54.3694,54.3694,54.3516,54.3605,3100.0
2019-03-14 14:05:00,60.82,60.84,60.81,60.83,9826.0,54.3694,54.3873,54.3605,54.3784,9826.0
2019-03-14 14:10:00,60.84,60.84,60.83,60.83,10245.0,54.3873,54.3873,54.3784,54.3784,10245.0
2019-03-14 14:15:00,60.83,60.84,60.83,60.84,13006.0,54.3784,54.3873,54.3784,54.3873,13006.0
2019-03-14 14:20:00,60.84,60.86,60.83,60.86,15004.0,54.3873,54.4052,54.3784,54.4052,15004.0
2019-03-14 14:25:00,60.86,60.88,60.85,60.86,34089.0,54.4052,54.4231,54.3963,54.4052,34089.0
2019-03-14 14:30:00,60.86,60.86,60.8,60.8,39548.0,54.4052,54.4052,54.3516,54.3516,39548.0
2019-03-14 14:35:00,60.8,60.82,60.78,60.78,7212.0,54.3516,54.3694,54.3337,54.3337,7212.0
2019-03-14 14:40:00,60.78,60.8,60.76,60.79,13353.0,54.3337,54.3516,54.3158,54.3426,13353.0
2019-03-14 14:45:00,60.8,60.82,60.78,60.79,6076.0,54.3516,54.3694,54.3337,54.3426,6076.0
2019-03-14 14:50:00,60.79,60.82,60.78,60.8,7380.0,54.3426,54.3694,54.3337,54.3516,7380.0
2019-03-14 14:55:00,60.8,60.84,60.8,60.83,16463.0,54.3516,54.3873,54.3516,54.3784,16463.0
2019-03-14 15:00:00,60.82,60.83,60.81,60.82,9523.0,54.3694,54.3784,54.3605,54.3694,9523.0
2019-03-14 15:05:00,60.83,60.85,60.8,60.81,17443.0,54.3784,54.3963,54.3516,54.3605,17443.0
2019-03-14 15:10:00,60.81,60.82,60.8,60.81,12275.0,54.3605,54.3694,54.3516,54.3605,12275.0
2019-03-14 15:15:00,60.82,60.82,60.79,60.8,3499.0,54.3694,54.3694,54.3426,54.3516,3499.0
2019-03-14 15:20:00,60.8,60.81,60.79,60.8,2827.0,54.3516,54.3605,54.3426,54.3516,2827.0
2019-03-14 15:25:00,60.8,60.85,60.8,60.84,8191.0,54.3516,54.3963,54.3516,54.3873,8191.0
2019-03-14 15:30:00,60.84,60.86,60.81,60.82,15749.0,54.3873,54.4052,54.3605,54.3694,15749.0
2019-03-14 15:35:00,60.82,60.88,60.82,60.87,10136.0,54.3694,54.4231,54.3694,54.4141,10136.0
2019-03-14 15:40:00,60.88,60.9,60.87,60.9,16314.0,54.4231,54.441,54.4141,54.441,16314.0
2019-03-14 15:45:00,60.9,60.92,60.89,60.92,18437.0,54.441,54.4588,54.432,54.4588,18437.0
2019-03-14 15:50:00,60.91,60.95,60.91,60.93,50089.0,54.4499,54.4857,54.4499,54.4678,50089.0
2019-03-14 15:55:00,60.93,60.93,60.85,60.86,143687.0,54.4678,54.4678,54.3963,54.4052,143687.0
2019-03-15 09:30:00,61.57,61.8,61.57,61.79,105667.0,55.0399,55.2455,55.0399,55.2366,105667.0
2019-03-15 09:35:00,61.79,61.81,61.76,61.76,64906.0,55.2366,55.2544,55.2097,55.2097,64906.0
2019-03-15 09:40:00,61.77,61.87,61.77,61.87,52459.0,55.2187,55.3081,55.2187,55.3081,52459.0
2019-03-15 09:45:00,61.86,61.89,61.85,61.88,38020.0,55.2991,55.326,55.2902,55.317,38020.0
2019-03-15 09:50:00,61.88,61.89,61.8,61.82,31947.0,55.317,55.326,55.2455,55.2634,31947.0
2019-03-15 09:55:00,61.83,61.86,61.78,61.8,23819.0,55.2723,55.2991,55.2276,55.2455,23819.0
2019-03-15 10:00:00,61.81,61.82,61.75,61.81,68032.0,55.2544,55.2634,55.2008,55.2544,68032.0
2019-03-15 10:05:00,61.81,61.85,61.8,61.81,61440.0,55.2544,55.2902,55.2455,55.2544,61440.0
2019-03-15 10:10:00,61.82,61.86,61.78,61.85,43240.0,55.2634,55.2991,55.2276,55.2902,43240.0
2019-03-15 10:15:00,61.84,61.87,61.8,61.87,20422.0,55.2813,55.3081,55.2455,55.3081,20422.0
2019-03-15 10:20:00,61.87,61.9,61.86,61.86,26148.0,55.3081,55.3349,55.2991,55.2991,26148.0
2019-03-15 10:25:00,61.86,61.89,61.86,61.86,13895.0,55.2991,55.326,55.2991,55.2991,13895.0
2019-03-15 10:30:00,61.87,61.93,61.86,61.91,68506.0,55.3081,55.3617,55.2991,55.3438,68506.0
2019-03-15 10:35:00,61.91,61.92,61.85,61.86,39358.0,55.3438,55.3528,55.2902,55.2991,39358.0
2019-03-15 10:40:00,61.85,61.89,61.84,61.89,18116.0,55.2902,55.326,55.2813,55.326,18116.0
2019-03-15 10:45:00,61.89,61.91,61.88,61.89,51526.0,55.326,55.3438,55.317,55.326,51526.0
2019-03-15 10:50:00,61.89,61.92,61.88,61.89,52268.0,55.326,55.3528,55.317,55.326,52268.0
2019-03-15 10:55:00,61.88,61.92,61.88,61.92,75549.0,55.317,55.3528,55.317,55.3528,75549.0
2019-03-15 11:00:00,61.92,61.93,61.9,61.91,43495.0,55.3528,55.3617,55.3349,55.3438,43495.0
2019-03-15 11:05:00,61.91,61.93,61.91,61.93,14055.0,55.3438,55.3617,55.3438,55.3617,14055.0
2019-03-15 11:10:00,61.94,61.97,61.93,61.97,29614.0,55.3707,55.3975,55.3617,55.3975,29614.0
2019-03-15 11:15:00,61.97,61.99,61.95,61.99,46275.0,55.3975,55.4154,55.3796,55.4154,46275.0
2019-03-15 11:20:00,61.99,62.01,61.97,62.01,26592.0,55.4154,55.4332,55.3975,55.4332,26592.0
2019-03-15 11:25:00,62.01,62.02,61.99,62.01,12251.0,55.4332,55.4422,55.4154,55.4332,12251.0
2019-03-15 11:30:00,62.01,62.01,61.96,61.97,38839.0,55.4332,55.4332,55.3885,55.3975,38839.0
2019-03-15 11:35:00,61.97,61.97,61.94,61.97,16647.0,55.3975,55.3975,55.3707,55.3975,16647.0
2019-03-15 11:40:00,61.96,61.98,61.94,61.97,12359.0,55.3885,55.4064,55.3707,55.3975,12359.0
2019-03-15 11:45:00,61.97,62.03,61.96,62.03,30813.0,55.3975,55.4511,55.3885,55.4511,30813.0
2019-03-15 11:50:00,62.03,62.04,61.99,62.0,40686.0,55.4511,55.46,55.4154,55.4243,40686.0
2019-03-15 11:55:00,61.99,61.99,61.93,61.95,57239.0,55.4154,55.4154,55.3617,55.3796,57239.0
2019-03-15 12:00:00,61.95,61.97,61.93,61.95,16580.0,55.3796,55.3975,55.3617,55.3796,16580.0
2019-03-15 12:05:00,61.96,61.99,61.94,61.98,15004.0,55.3885,55.4154,55.3707,55.4064,15004.0
2019-03-15 12:10:00,61.98,62.02,61.96,62.01,32870.0,55.4064,55.4422,55.3885,55.4332,32870.0
2019-03-15 12:15:00,62.01,62.02,61.99,62.0,13371.0,55.4332,55.4422,55.4154,55.4243,13371.0
2019-03-15 12:20:00,62.0,62.01,61.98,62.01,16781.0,55.4243,55.4332,55.4064,55.4332,16781.0
2019-03-15 12:25:00,62.01,62.01,61.95,61.96,34893.0,55.4332,55.4332,55.3796,55.3885,34893.0
2019-03-15 12:30:00,61.97,61.99,61.96,61.97,22984.0,55.3975,55.4154,55.3885,55.3975,22984.0
2019-03-15 12:35:00,61.97,62.01,61.97,61.99,6991.0,55.3975,55.4332,55.3975,55.4154,6991.0
2019-03-15 12:40:00,62.0,62.04,61.99,62.03,6922.0,55.4243,55.46,55.4154,55.4511,6922.0
2019-03-15 12:45:00,62.03,62.04,62.01,62.03,10619.0,55.4511,55.46,55.4332,55.4511,10619.0
2019-03-15 12:50:00,62.04,62.05,62.01,62.01,19790.0,55.46,55.469,55.4332,55.4332,19790.0
2019-03-15 12:55:00,62.02,62.03,61.98,62.0,21622.0,55.4422,55.4511,55.4064,55.4243,21622.0
2019-03-15 13:00:00,62.0,62.01,61.97,61.98,20364.0,55.4243,55.4332,55.3975,55.4064,20364.0
2019-03-15 13:05:00,61.99,62.0,61.95,61.97,34722.0,55.4154,55.4243,55.3796,55.3975,34722.0
2019-03-15 13:10:00,61.96,61.96,61.94,61.96,22206.0,55.3885,55.3885,55.3707,55.3885,22206.0
2019-03-15 13:15:00,61.96,61.98,61.93,61.95,18288.0,55.3885,55.4064,55.3617,55.3796,18288.0
2019-03-15 13:20:00,61.95,61.96,61.93,61.95,38796.0,55.3796,55.3885,55.3617,55.3796,38796.0
2019-03-15 13:25:00,61.96,61.96,61.94,61.94,19315.0,55.3885,55.3885,55.3707,55.3707,19315.0
2019-03-15 13:30:00,61.94,61.98,61.94,61.96,21865.0,55.3707,55.4064,55.3707,55.3885,21865.0
2019-03-15 13:35:00,61.96,61.96,61.94,61.94,13615.0,55.3885,55.3885,55.3707,55.3707,13615.0
2019-03-15 13:40:00,61.94,61.95,61.92,61.94,23421.0,55.3707,55.3796,55.3528,55.3707,23421.0
2019-03-15 13:45:00,61.94,61.97,61.93,61.97,43436.0,55.3707,55.3975,55.3617,55.3975,43436.0
2019-03-15 13:50:00,61.97,61.97,61.93,61.94,13000.0,55.3975,55.3975,55.3617,55.3707,13000.0
2019-03-15 13:55:00,61.94,61.94,61.9,61.92,27823.0,55.3707,55.3707,55.3349,55.3528,27823.0
2019-03-15 14:00:00,61.91,61.94,61.9,61.93,14931.0,55.3438,55.3707,55.3349,55.3617,14931.0
2019-03-15 14:05:00,61.93,61.94,61.89,61.89,9544.0,55.3617,55.3707,55.326,55.326,9544.0
2019-03-15 14:10:00,61.9,61.91,61.88,61.89,17569.0,55.3349,55.3438,55.317,55.326,17569.0
2019-03-15 14:15:00,61.9,61.91,61.88,61.9,25122.0,55.3349,55.3438,55.317,55.3349,25122.0
2019-03-15 14:20:00,61.89,61.9,61.88,61.89,10000.0,55.326,55.3349,55.317,55.326,10000.0
2019-03-15 14:25:00,61.89,61.92,61.89,61.91,5162.0,55.326,55.3528,55.326,55.3438,5162.0
2019-03-15 14:30:00,61.91,61.92,61.9,61.92,7418.0,55.3438,55.3528,55.3349,55.3528,7418.0
2019-03-15 14:35:00,61.92,61.94,61.91,61.93,19074.0,55.3528,55.3707,55.3438,55.3617,19074.0
2019-03-15 14:40:00,61.92,61.95,61.92,61.95,9850.0,55.3528,55.3796,55.3528,55.3796,9850.0
2019-03-15 14:45:00,61.95,61.96,61.94,61.96,5403.0,55.3796,55.3885,55.3707,55.3885,5403.0
2019-03-15 14:50:00,61.96,61.96,61.92,61.93,6981.0,55.3885,55.3885,55.3528,55.3617,6981.0
2019-03-15 14:55:00,61.93,61.95,61.93,61.95,5576.0,55.3617,55.3796,55.3617,55.3796,5576.0
2019-03-15 15:00:00,61.95,61.96,61.93,61.93,9821.0,55.3796,55.3885,55.3617,55.3617,9821.0
2019-03-15 15:05:00,61.94,61.95,61.91,61.92,9954.0,55.3707,55.3796,55.3438,55.3528,9954.0
2019-03-15 15:10:00,61.91,61.92,61.9,61.91,20147.0,55.3438,55.3528,55.3349,55.3438,20147.0
2019-03-15 15:15:00,61.91,61.93,61.9,61.93,10341.0,55.3438,55.3617,55.3349,55.3617,10341.0
2019-03-15 15:20:00,61.92,61.95,61.92,61.93,18570.0,55.3528,55.3796,55.3528,55.3617,18570.0
2019-03-15 15:25:00,61.93,61.95,61.93,61.95,10780.0,55.3617,55.3796,55.3617,55.3796,10780.0
2019-03-15 15:30:00,61.95,61.95,61.91,61.92,36636.0,55.3796,55.3796,55.3438,55.3528,36636.0
2019-03-15 15:35:00,61.92,61.92,61.89,61.89,37399.0,55.3528,55.3528,55.326,55.326,37399.0
2019-03-15 15:40:00,61.9,61.92,61.89,61.92,22782.0,55.3349,55.3528,55.326,55.3528,22782.0
2019-03-15 15:45:00,61.91,61.91,61.88,61.91,43129.0,55.3438,55.3438,55.317,55.3438,43129.0
2019-03-15 15:50:00,61.91,61.91,61.88,61.88,50281.0,55.3438,55.3438,55.317,55.317,50281.0
2019-03-15 15:55:00,61.89,62.02,61.88,62.01,249072.0,55.326,55.4422,55.317,55.4332,249072.0
2019-03-18 09:30:00,61.94,62.04,61.94,62.01,107029.0,55.3707,55.46,55.3707,55.4332,107029.0
2019-03-18 09:35:00,62.02,62.06,62.01,62.04,99621.0,55.4422,55.4779,55.4332,55.46,99621.0
2019-03-18 09:40:00,62.04,62.09,62.03,62.07,42241.0,55.46,55.5047,55.4511,55.4869,42241.0
2019-03-18 09:45:00,62.07,62.13,62.05,62.12,65760.0,55.4869,55.5405,55.469,55.5316,65760.0
2019-03-18 09:50:00,62.13,62.14,62.11,62.14,35478.0,55.5405,55.5494,55.5226,55.5494,35478.0
2019-03-18 09:55:00,62.13,62.14,62.1,62.11,30251.0,55.5405,55.5494,55.5137,55.5226,30251.0
2019-03-18 10:00:00,62.11,62.12,62.08,62.11,40691.0,55.5226,55.5316,55.4958,55.5226,40691.0
2019-03-18 10:05:00,62.1,62.14,62.1,62.14,32383.0,55.5137,55.5494,55.5137,55.5494,32383.0
2019-03-18 10:10:00,62.14,62.17,62.12,62.12,39234.0,55.5494,55.5763,55.5316,55.5316,39234.0
2019-03-18 10:15:00,62.13,62.14,62.1,62.11,41885.0,55.5405,55.5494,55.5137,55.5226,41885.0
2019-03-18 10:20:00,62.11,62.14,62.11,62.13,9217.0,55.5226,55.5494,55.5226,55.5405,9217.0
2019-03-18 10:25:00,62.13,62.14,62.12,62.13,29213.0,55.5405,55.5494,55.5316,55.5405,29213.0
2019-03-18 10:30:00,62.12,62.13,62.09,62.09,27630.0,55.5316,55.5405,55.5047,55.5047,27630.0
2019-03-18 10:35:00,62.1,62.1,62.02,62.03,31011.0,55.5137,55.5137,55.4422,55.4511,31011.0
2019-03-18 10:40:00,62.03,62.11,62.03,62.09,13058.0,55.4511,55.5226,55.4511,55.5047,13058.0
2019-03-18 10:45:00,62.08,62.12,62.06,62.11,14056.0,55.4958,55.5316,55.4779,55.5226,14056.0
2019-03-18 10:50:00,62.12,62.12,62.09,62.11,9929.0,55.5316,55.5316,55.5047,55.5226,9929.0
2019-03-18 10:55:00,62.1,62.1,62.08,62.08,33120.0,55.5137,55.5137,55.4958,55.4958,33120.0
2019-03-18 11:00:00,62.09,62.09,62.05,62.07,24827.0,55.5047,55.5047,55.469,55.4869,24827.0
2019-03-18 11:05:00,62.08,62.09,62.04,62.07,24425.0,55.4958,55.5047,55.46,55.4869,24425.0
2019-03-18 11:10:00,62.07,62.07,62.03,62.04,26554.0,55.4869,55.4869,55.4511,55.46,26554.0
2019-03-18 11:15:00,62.03,62.05,62.01,62.01,14200.0,55.4511,55.469,55.4332,55.4332,14200.0
2019-03-18 11:20:00,62.01,62.02,61.98,61.99,16440.0,55.4332,55.4422,55.4064,55.4154,16440.0
2019-03-18 11:25:00,61.99,62.0,61.95,61.99,72853.0,55.4154,55.4243,55.3796,55.4154,72853.0
2019-03-18 11:30:00,61.98,61.98,61.92,61.92,36719.0,55.4064,55.4064,55.3528,55.3528,36719.0
2019-03-18 11:35:00,61.91,61.93,61.88,61.92,40079.0,55.3438,55.3617,55.317,55.3528,40079.0
2019-03-18 11:40:00,61.92,61.96,61.92,61.94,24666.0,55.3528,55.3885,55.3528,55.3707,24666.0
2019-03-18 11:45:00,61.94,61.98,61.93,61.98,13319.0,55.3707,55.4064,55.3617,55.4064,13319.0
2019-03-18 11:50:00,61.98,61.99,61.94,61.96,11281.0,55.4064,55.4154,55.3707,55.3885,11281.0
2019-03-18 11:55:00,61.96,61.98,61.94,61.97,9340.0,55.3885,55.4064,55.3707,55.3975,9340.0
2019-03-18 12:00:00,61.98,62.0,61.96,61.98,31784.0,55.4064,55.4243,55.3885,55.4064,31784.0
2019-03-18 12:05:00,61.98,62.01,61.98,62.0,16997.0,55.4064,55.4332,55.4064,55.4243,16997.0
2019-03-18 12:10:00,62.0,62.01,61.98,62.01,30339.0,55.4243,55.4332,55.4064,55.4332,30339.0
2019-03-18 12:15:00,62.01,62.02,61.98,61.99,18085.0,55.4332,55.4422,55.4064,55.4154,18085.0
2019-03-18 12:20:00,61.98,62.01,61.97,61.99,11444.0,55.4064,55.4332,55.3975,55.4154,11444.0
2019-03-18 12:25:00,61.98,62.0,61.98,61.99,12469.0,55.4064,55.4243,55.4064,55.4154,12469.0
2019-03-18 12:30:00,61.99,62.0,61.96,61.96,20937.0,55.4154,55.4243,55.3885,55.3885,20937.0
2019-03-18 12:35:00,61.96,62.0,61.96,62.0,15585.0,55.3885,55.4243,55.3885,55.4243,15585.0
2019-03-18 12:40:00,62.0,62.0,61.98,61.98,4773.0,55.4243,55.4243,55.4064,55.4064,4773.0
2019-03-18 12:45:00,61.99,62.04,61.99,62.04,14388.0,55.4154,55.46,55.4154,55.46,14388.0
2019-03-18 12:50:00,62.04,62.04,62.02,62.03,27461.0,55.46,55.46,55.4422,55.4511,27461.0
2019-03-18 12:55:00,62.03,62.05,62.01,62.02,26669.0,55.4511,55.469,55.4332,55.4422,26669.0
2019-03-18 13:00:00,62.03,62.04,62.01,62.04,18403.0,55.4511,55.46,55.4332,55.46,18403.0
2019-03-18 13:05:00,62.04,62.05,62.03,62.05,23773.0,55.46,55.469,55.4511,55.469,23773.0
2019-03-18 13:10:00,62.05,62.05,62.03,62.03,25625.0,55.469,55.469,55.4511,55.4511,25625.0
2019-03-18 13:15:00,62.03,62.03,61.99,62.02,15960.0,55.4511,55.4511,55.4154,55.4422,15960.0
2019-03-18 13:20:00,62.03,62.03,61.99,62.0,7674.0,55.4511,55.4511,55.4154,55.4243,7674.0
2019-03-18 13:25:00,62.0,62.0,61.97,61.98,15382.0,55.4243,55.4243,55.3975,55.4064,15382.0
2019-03-18 13:30:00,61.98,61.99,61.96,61.98,13240.0,55.4064,55.4154,55.3885,55.4064,13240.0
2019-03-18 13:35:00,61.98,61.99,61.96,61.99,30832.0,55.4064,55.4154,55.3885,55.4154,30832.0
2019-03-18 13:40:00,62.0,62.01,61.99,62.01,10000.0,55.4243,55.4332,55.4154,55.4332,10000.0
2019-03-18 13:45:00,62.01,62.03,61.99,62.03,11800.0,55.4332,55.4511,55.4154,55.4511,11800.0
2019-03-18 13:50:00,62.03,62.06,62.02,62.05,44960.0,55.4511,55.4779,55.4422,55.469,44960.0
2019-03-18 13:55:00,62.05,62.06,62.04,62.06,5100.0,55.469,55.4779,55.46,55.4779,5100.0
2019-03-18 14:00:00,62.06,62.06,62.03,62.05,22039.0,55.4779,55.4779,55.4511,55.469,22039.0
2019-03-18 14:05:00,62.05,62.06,62.04,62.05,6022.0,55.469,55.4779,55.46,55.469,6022.0
2019-03-18 14:10:00,62.05,62.05,62.04,62.05,4500.0,55.469,55.469,55.46,55.469,4500.0
2019-03-18 14:15:00,62.05,62.08,62.04,62.07,13847.0,55.469,55.4958,55.46,55.4869,13847.0
2019-03-18 14:20:00,62.08,62.09,62.06,62.08,11774.0,55.4958,55.5047,55.4779,55.4958,11774.0
2019-03-18 14:25:00,62.09,62.11,62.08,62.11,1900.0,55.5047,55.5226,55.4958,55.5226,1900.0
2019-03-18 14:30:00,62.11,62.11,62.1,62.11,9018.0,55.5226,55.5226,55.5137,55.5226,9018.0
2019-03-18 14:35:00,62.11,62.13,62.11,62.12,10000.0,55.5226,55.5405,55.5226,55.5316,10000.0
2019-03-18 14:40:00,62.12,62.14,62.12,62.12,14878.0,55.5316,55.5494,55.5316,55.5316,14878.0
2019-03-18 14:45:00,62.13,62.14,62.12,62.14,2170.0,55.5405,55.5494,55.5316,55.5494,2170.0
2019-03-18 14:50:00,62.14,62.14,62.12,62.14,8609.0,55.5494,55.5494,55.5316,55.5494,8609.0
2019-03-18 14:55:00,62.14,62.14,62.13,62.13,8072.0,55.5494,55.5494,55.5405,55.5405,8072.0
2019-03-18 15:00:00,62.14,62.14,62.1,62.11,13271.0,55.5494,55.5494,55.5137,55.5226,13271.0
2019-03-18 15:05:00,62.11,62.13,62.1,62.13,27239.0,55.5226,55.5405,55.5137,55.5405,27239.0
2019-03-18 15:10:00,62.13,62.15,62.13,62.14,170759.0,55.5405,55.5584,55.5405,55.5494,170759.0
2019-03-18 15:15:00,62.15,62.16,62.14,62.16,15000.0,55.5584,55.5673,55.5494,55.5673,15000.0
2019-03-18 15:20:00,62.16,62.17,62.15,62.17,75473.0,55.5673,55.5763,55.5584,55.5763,75473.0
2019-03-18 15:25:00,62.17,62.18,62.16,62.16,53135.0,55.5763,55.5852,55.5673,55.5673,53135.0
2019-03-18 15:30:00,62.16,62.19,62.16,62.17,26257.0,55.5673,55.5941,55.5673,55.5763,26257.0
2019-03-18 15:35:00,62.17,62.17,62.15,62.16,9524.0,55.5763,55.5763,55.5584,55.5673,9524.0
2019-03-18 15:40:00,62.16,62.19,62.15,62.19,20439.0,55.5673,55.5941,55.5584,55.5941,20439.0
2019-03-18 15:45:00,62.19,62.21,62.19,62.19,28352.0,55.5941,55.612,55.5941,55.5941,28352.0
2019-03-18 15:50:00,62.19,62.19,62.16,62.17,26070.0,55.5941,55.5941,55.5673,55.5763,26070.0
2019-03-18 15:55:00,62.16,62.18,62.14,62.18,120655.0,55.5673,55.5852,55.5494,55.5852,120655.0
2019-03-19 09:30:00,62.14,62.21,62.13,62.13,62446.0,55.5494,55.612,55.5405,55.5405,62446.0
2019-03-19 09:35:00,62.14,62.19,62.13,62.14,53863.0,55.5494,55.5941,55.5405,55.5494,53863.0
2019-03-19 09:40:00,62.12,62.14,62.06,62.08,37895.0,55.5316,55.5494,55.4779,55.4958,37895.0
2019-03-19 09:45:00,62.08,62.11,62.07,62.09,42720.0,55.4958,55.5226,55.4869,55.5047,42720.0
2019-03-19 09:50:00,62.09,62.09,62.06,62.07,37803.0,55.5047,55.5047,55.4779,55.4869,37803.0
2019-03-19 09:55:00,62.07,62.09,62.02,62.05,29243.0,55.4869,55.5047,55.4422,55.469,29243.0
2019-03-19 10:00:00,62.05,62.11,62.04,62.09,51109.0,55.469,55.5226,55.46,55.5047,51109.0
2019-03-19 10:05:00,62.09,62.11,62.08,62.11,32655.0,55.5047,55.5226,55.4958,55.5226,32655.0
2019-03-19 10:10:00,62.11,62.12,62.1,62.11,44129.0,55.5226,55.5316,55.5137,55.5226,44129.0
2019-03-19 10:15:00,62.11,62.14,62.1,62.14,17835.0,55.5226,55.5494,55.5137,55.5494,17835.0
2019-03-19 10:20:00,62.14,62.14,62.1,62.12,12833.0,55.5494,55.5494,55.5137,55.5316,12833.0
2019-03-19 10:25:00,62.11,62.12,62.07,62.08,11259.0,55.5226,55.5316,55.4869,55.4958,11259.0
2019-03-19 10:30:00,62.08,62.09,62.07,62.08,17179.0,55.4958,55.5047,55.4869,55.4958,17179.0
2019-03-19 10:35:00,62.08,62.08,62.06,62.07,11462.0,55.4958,55.4958,55.4779,55.4869,11462.0
2019-03-19 10:40:00,62.06,62.07,62.04,62.05,11111.0,55.4779,55.4869,55.46,55.469,11111.0
2019-03-19 10:45:00,62.05,62.07,62.03,62.07,21899.0,55.469,55.4869,55.4511,55.4869,21899.0
2019-03-19 10:50:00,62.07,62.1,62.05,62.09,30626.0,55.4869,55.5137,55.469,55.5047,30626.0
2019-03-19 10:55:00,62.09,62.09,62.03,62.03,16035.0,55.5047,55.5047,55.4511,55.4511,16035.0
2019-03-19 11:00:00,62.04,62.1,62.03,62.08,19877.0,55.46,55.5137,55.4511,55.4958,19877.0
2019-03-19 11:05:00,62.08,62.09,62.06,62.08,11019.0,55.4958,55.5047,55.4779,55.4958,11019.0
2019-03-19 11:10:00,62.08,62.08,62.05,62.08,8888.0,55.4958,55.4958,55.469,55.4958,8888.0
2019-03-19 11:15:00,62.07,62.08,62.05,62.08,9650.0,55.4869,55.4958,55.469,55.4958,9650.0
2019-03-19 11:20:00,62.08,62.12,62.07,62.12,6670.0,55.4958,55.5316,55.4869,55.5316,6670.0
2019-03-19 11:25:00,62.12,62.14,62.1,62.13,20980.0,55.5316,55.5494,55.5137,55.5405,20980.0
2019-03-19 11:30:00,62.12,62.13,62.11,62.13,10684.0,55.5316,55.5405,55.5226,55.5405,10684.0
2019-03-19 11:35:00,62.13,62.14,62.11,62.13,5774.0,55.5405,55.5494,55.5226,55.5405,5774.0
2019-03-19 11:40:00,62.13,62.17,62.12,62.16,12651.0,55.5405,55.5763,55.5316,55.5673,12651.0
2019-03-19 11:45:00,62.16,62.21,62.14,62.2,12478.0,55.5673,55.612,55.5494,55.6031,12478.0
2019-03-19 11:50:00,62.21,62.23,62.19,62.2,58697.0,55.612,55.6299,55.5941,55.6031,58697.0
2019-03-19 11:55:00,62.21,62.26,62.21,62.24,25893.0,55.612,55.6567,55.612,55.6388,25893.0
2019-03-19 12:00:00,62.25,62.29,62.24,62.25,46869.0,55.6478,55.6835,55.6388,55.6478,46869.0
2019-03-19 12:05:00,62.24,62.29,62.24,62.28,57138.0,55.6388,55.6835,55.6388,55.6746,57138.0
2019-03-19 12:10:00,62.27,62.28,62.27,62.28,28135.0,55.6657,55.6746,55.6657,55.6746,28135.0
2019-03-19 12:15:00,62.28,62.28,62.24,62.26,34090.0,55.6746,55.6746,55.6388,55.6567,34090.0
2019-03-19 12:20:00,62.25,62.26,62.25,62.25,3000.0,55.6478,55.6567,55.6478,55.6478,3000.0
2019-03-19 12:25:00,62.25,62.26,62.24,62.25,5203.0,55.6478,55.6567,55.6388,55.6478,5203.0
2019-03-19 12:30:00,62.24,62.26,62.22,62.23,19253.0,55.6388,55.6567,55.621,55.6299,19253.0
2019-03-19 12:35:00,62.23,62.23,62.2,62.21,12108.0,55.6299,55.6299,55.6031,55.612,12108.0
2019-03-19 12:40:00,62.2,62.23,62.2,62.23,10050.0,55.6031,55.6299,55.6031,55.6299,10050.0
2019-03-19 12:45:00,62.22,62.23,61.99,61.99,115928.0,55.621,55.6299,55.4154,55.4154,115928.0
2019-03-19 12:50:00,61.97,62.03,61.95,61.99,47467.0,55.3975,55.4511,55.3796,55.4154,47467.0
2019-03-19 12:55:00,62.0,62.08,62.0,62.08,33311.0,55.4243,55.4958,55.4243,55.4958,33311.0
2019-03-19 13:00:00,62.08,62.13,62.06,62.1,50071.0,55.4958,55.5405,55.4779,55.5137,50071.0
2019-03-19 13:05:00,62.1,62.12,62.09,62.1,21662.0,55.5137,55.5316,55.5047,55.5137,21662.0
2019-03-19 13:10:00,62.1,62.15,62.1,62.15,25337.0,55.5137,55.5584,55.5137,55.5584,25337.0
2019-03-19 13:15:00,62.16,62.19,62.15,62.17,29293.0,55.5673,55.5941,55.5584,55.5763,29293.0
2019-03-19 13:20:00,62.17,62.19,62.15,62.16,31049.0,55.5763,55.5941,55.5584,55.5673,31049.0
2019-03-19 13:25:00,62.16,62.18,62.15,62.15,16654.0,55.5673,55.5852,55.5584,55.5584,16654.0
2019-03-19 13:30:00,62.15,62.19,62.15,62.19,24853.0,55.5584,55.5941,55.5584,55.5941,24853.0
2019-03-19 13:35:00,62.19,62.23,62.18,62.22,11975.0,55.5941,55.6299,55.5852,55.621,11975.0
2019-03-19 13:40:00,62.22,62.22,62.19,62.21,21844.0,55.621,55.621,55.5941,55.612,21844.0
2019-03-19 13:45:00,62.21,62.21,62.18,62.21,29027.0,55.612,55.612,55.5852,55.612,29027.0
2019-03-19 13:50:00,62.21,62.23,62.19,62.2,9312.0,55.612,55.6299,55.5941,55.6031,9312.0
2019-03-19 13:55:00,62.2,62.22,62.2,62.21,11675.0,55.6031,55.621,55.6031,55.612,11675.0
2019-03-19 14:00:00,62.21,62.22,62.2,62.21,8584.0,55.612,55.621,55.6031,55.612,8584.0
2019-03-19 14:05:00,62.21,62.22,62.18,62.2,26949.0,55.612,55.621,55.5852,55.6031,26949.0
2019-03-19 14:10:00,62.2,62.2,62.17,62.17,12593.0,55.6031,55.6031,55.5763,55.5763,12593.0
2019-03-19 14:15:00,62.16,62.17,62.14,62.16,11663.0,55.5673,55.5763,55.5494,55.5673,11663.0
2019-03-19 14:20:00,62.16,62.18,62.15,62.17,9655.0,55.5673,55.5852,55.5584,55.5763,9655.0
2019-03-19 14:25:00,62.18,62.18,62.17,62.18,4350.0,55.5852,55.5852,55.5763,55.5852,4350.0
2019-03-19 14:30:00,62.18,62.22,62.18,62.22,18662.0,55.5852,55.621,55.5852,55.621,18662.0
2019-03-19 14:35:00,62.22,62.24,62.21,62.23,11156.0,55.621,55.6388,55.612,55.6299,11156.0
2019-03-19 14:40:00,62.23,62.26,62.22,62.26,12147.0,55.6299,55.6567,55.621,55.6567,12147.0
2019-03-19 14:45:00,62.26,62.26,62.22,62.22,13612.0,55.6567,55.6567,55.621,55.621,13612.0
2019-03-19 14:50:00,62.21,62.21,62.18,62.2,11232.0,55.612,55.612,55.5852,55.6031,11232.0
2019-03-19 14:55:00,62.21,62.21,62.16,62.17,16928.0,55.612,55.612,55.5673,55.5763,16928.0
2019-03-19 15:00:00,62.17,62.18,62.11,62.13,18696.0,55.5763,55.5852,55.5226,55.5405,18696.0
2019-03-19 15:05:00,62.13,62.15,62.12,62.14,14149.0,55.5405,55.5584,55.5316,55.5494,14149.0
2019-03-19 15:10:00,62.13,62.16,62.12,62.13,27188.0,55.5405,55.5673,55.5316,55.5405,27188.0
2019-03-19 15:15:00,62.13,62.14,62.1,62.11,13038.0,55.5405,55.5494,55.5137,55.5226,13038.0
2019-03-19 15:20:00,62.1,62.1,62.03,62.03,16868.0,55.5137,55.5137,55.4511,55.4511,16868.0
2019-03-19 15:25:00,62.03,62.04,62.01,62.03,19348.0,55.4511,55.46,55.4332,55.4511,19348.0
2019-03-19 15:30:00,62.02,62.03,61.99,62.02,33031.0,55.4422,55.4511,55.4154,55.4422,33031.0
2019-03-19 15:35:00,62.01,62.01,61.98,61.98,40810.0,55.4332,55.4332,55.4064,55.4064,40810.0
2019-03-19 15:40:00,61.97,61.97,61.94,61.95,45580.0,55.3975,55.3975,55.3707,55.3796,45580.0
2019-03-19 15:45:00,61.95,62.01,61.95,62.01,45843.0,55.3796,55.4332,55.3796,55.4332,45843.0
2019-03-19 15:50:00,62.01,62.04,61.96,61.98,83832.0,55.4332,55.46,55.3885,55.4064,83832.0
2019-03-19 15:55:00,61.98,62.06,61.97,62.06,96637.0,55.4064,55.4779,55.3975,55.4779,96637.0
2019-03-20 09:30:00,62.13,62.17,62.11,62.14,54803.0,55.5405,55.5763,55.5226,55.5494,54803.0
2019-03-20 09:35:00,62.15,62.16,62.08,62.08,37128.0,55.5584,55.5673,55.4958,55.4958,37128.0
2019-03-20 09:40:00,62.08,62.11,62.07,62.11,17149.0,55.4958,55.5226,55.4869,55.5226,17149.0
2019-03-20 09:45:00,62.11,62.12,62.09,62.11,52034.0,55.5226,55.5316,55.5047,55.5226,52034.0
2019-03-20 09:50:00,62.11,62.12,62.09,62.1,7283.0,55.5226,55.5316,55.5047,55.5137,7283.0
2019-03-20 09:55:00,62.1,62.12,62.05,62.07,23615.0,55.5137,55.5316,55.469,55.4869,23615.0
2019-03-20 10:00:00,62.07,62.1,62.06,62.08,17031.0,55.4869,55.5137,55.4779,55.4958,17031.0
2019-03-20 10:05:00,62.08,62.12,62.07,62.11,11220.0,55.4958,55.5316,55.4869,55.5226,11220.0
2019-03-20 10:10:00,62.11,62.11,62.06,62.07,4043.0,55.5226,55.5226,55.4779,55.4869,4043.0
2019-03-20 10:15:00,62.08,62.08,62.06,62.07,16735.0,55.4958,55.4958,55.4779,55.4869,16735.0
2019-03-20 10:20:00,62.07,62.08,62.04,62.06,17705.0,55.4869,55.4958,55.46,55.4779,17705.0
2019-03-20 10:25:00,62.05,62.1,62.05,62.09,8058.0,55.469,55.5137,55.469,55.5047,8058.0
2019-03-20 10:30:00,62.1,62.13,62.08,62.09,7328.0,55.5137,55.5405,55.4958,55.5047,7328.0
2019-03-20 10:35:00,62.08,62.1,62.06,62.07,6970.0,55.4958,55.5137,55.4779,55.4869,6970.0
2019-03-20 10:40:00,62.08,62.1,62.06,62.08,7833.0,55.4958,55.5137,55.4779,55.4958,7833.0
2019-03-20 10:45:00,62.08,62.13,62.08,62.12,9381.0,55.4958,55.5405,55.4958,55.5316,9381.0
2019-03-20 10:50:00,62.11,62.14,62.1,62.1,24577.0,55.5226,55.5494,55.5137,55.5137,24577.0
2019-03-20 10:55:00,62.1,62.14,62.1,62.12,6718.0,55.5137,55.5494,55.5137,55.5316,6718.0
2019-03-20 11:00:00,62.13,62.17,62.13,62.13,18489.0,55.5405,55.5763,55.5405,55.5405,18489.0
2019-03-20 11:05:00,62.14,62.15,62.13,62.14,15458.0,55.5494,55.5584,55.5405,55.5494,15458.0
2019-03-20 11:10:00,62.14,62.15,62.12,62.13,3925.0,55.5494,55.5584,55.5316,55.5405,3925.0
2019-03-20 11:15:00,62.14,62.15,62.12,62.14,7794.0,55.5494,55.5584,55.5316,55.5494,7794.0
2019-03-20 11:20:00,62.14,62.14,62.12,62.12,10276.0,55.5494,55.5494,55.5316,55.5316,10276.0
2019-03-20 11:25:00,62.12,62.13,62.1,62.11,20352.0,55.5316,55.5405,55.5137,55.5226,20352.0
2019-03-20 11:30:00,62.11,62.12,62.09,62.11,10099.0,55.5226,55.5316,55.5047,55.5226,10099.0
2019-03-20 11:35:00,62.1,62.1,62.07,62.07,14664.0,55.5137,55.5137,55.4869,55.4869,14664.0
2019-03-20 11:40:00,62.08,62.08,62.01,62.03,24612.0,55.4958,55.4958,55.4332,55.4511,24612.0
2019-03-20 11:45:00,62.03,62.03,61.99,62.0,17051.0,55.4511,55.4511,55.4154,55.4243,17051.0
2019-03-20 11:50:00,62.0,62.01,61.96,61.98,43402.0,55.4243,55.4332,55.3885,55.4064,43402.0
2019-03-20 11:55:00,61.98,61.98,61.94,61.95,42869.0,55.4064,55.4064,55.3707,55.3796,42869.0
2019-03-20 12:00:00,61.95,61.97,61.94,61.96,22960.0,55.3796,55.3975,55.3707,55.3885,22960.0
2019-03-20 12:05:00,61.95,61.99,61.95,61.98,30021.0,55.3796,55.4154,55.3796,55.4064,30021.0
2019-03-20 12:10:00,61.98,61.99,61.97,61.97,7566.0,55.4064,55.4154,55.3975,55.3975,7566.0
2019-03-20 12:15:00,61.97,61.99,61.97,61.97,5014.0,55.3975,55.4154,55.3975,55.3975,5014.0
2019-03-20 12:20:00,61.97,61.98,61.96,61.97,8164.0,55.3975,55.4064,55.3885,55.3975,8164.0
2019-03-20 12:25:00,61.98,62.0,61.97,62.0,8625.0,55.4064,55.4243,55.3975,55.4243,8625.0
2019-03-20 12:30:00,61.99,62.0,61.85,61.88,120575.0,55.4154,55.4243,55.2902,55.317,120575.0
2019-03-20 12:35:00,61.87,61.88,61.82,61.88,36208.0,55.3081,55.317,55.2634,55.317,36208.0
2019-03-20 12:40:00,61.88,61.9,61.86,61.88,9548.0,55.317,55.3349,55.2991,55.317,9548.0
2019-03-20 12:45:00,61.89,61.91,61.86,61.89,12166.0,55.326,55.3438,55.2991,55.326,12166.0
2019-03-20 12:50:00,61.89,61.9,61.86,61.88,17015.0,55.326,55.3349,55.2991,55.317,17015.0
2019-03-20 12:55:00,61.88,61.91,61.87,61.9,11590.0,55.317,55.3438,55.3081,55.3349,11590.0
2019-03-20 13:00:00,61.89,61.89,61.87,61.89,20708.0,55.326,55.326,55.3081,55.326,20708.0
2019-03-20 13:05:00,61.89,61.89,61.85,61.87,9742.0,55.326,55.326,55.2902,55.3081,9742.0
2019-03-20 13:10:00,61.86,61.89,61.86,61.88,3991.0,55.2991,55.326,55.2991,55.317,3991.0
2019-03-20 13:15:00,61.88,61.88,61.86,61.87,5662.0,55.317,55.317,55.2991,55.3081,5662.0
2019-03-20 13:20:00,61.87,61.88,61.85,61.87,3857.0,55.3081,55.317,55.2902,55.3081,3857.0
2019-03-20 13:25:00,61.87,61.88,61.85,61.86,800.0,55.3081,55.317,55.2902,55.2991,800.0
2019-03-20 13:30:00,61.86,61.9,61.85,61.89,9337.0,55.2991,55.3349,55.2902,55.326,9337.0
2019-03-20 13:35:00,61.9,61.91,61.89,61.91,2830.0,55.3349,55.3438,55.326,55.3438,2830.0
2019-03-20 13:40:00,61.91,61.91,61.89,61.9,3392.0,55.3438,55.3438,55.326,55.3349,3392.0
2019-03-20 13:45:00,61.91,61.95,61.9,61.95,21661.0,55.3438,55.3796,55.3349,55.3796,21661.0
2019-03-20 13:50:00,61.94,61.95,61.92,61.95,10934.0,55.3707,55.3796,55.3528,55.3796,10934.0
2019-03-20 13:55:00,61.96,61.98,61.87,61.94,368161.0,55.3885,55.4064,55.3081,55.3707,368161.0
2019-03-20 14:00:00,61.97,62.55,61.97,62.48,373486.0,55.3975,55.916,55.3975,55.8534,373486.0
2019-03-20 14:05:00,62.48,62.6,62.32,62.36,263735.0,55.8534,55.9607,55.7104,55.7461,263735.0
2019-03-20 14:10:00,62.38,62.52,62.38,62.52,137430.0,55.764,55.8891,55.764,55.8891,137430.0
2019-03-20 14:15:00,62.51,62.52,62.38,62.41,161745.0,55.8802,55.8891,55.764,55.7908,161745.0
2019-03-20 14:20:00,62.41,62.52,62.41,62.49,76898.0,55.7908,55.8891,55.7908,55.8623,76898.0
2019-03-20 14:25:00,62.5,62.56,62.5,62.56,98298.0,55.8713,55.9249,55.8713,55.9249,98298.0
2019-03-20 14:30:00,62.57,62.67,62.52,62.62,184794.0,55.9338,56.0232,55.8891,55.9785,184794.0
2019-03-20 14:35:00,62.64,62.73,62.63,62.69,111505.0,55.9964,56.0769,55.9875,56.0411,111505.0
2019-03-20 14:40:00,62.69,62.73,62.63,62.65,123204.0,56.0411,56.0769,55.9875,56.0054,123204.0
2019-03-20 14:45:00,62.64,62.73,62.63,62.69,142753.0,55.9964,56.0769,55.9875,56.0411,142753.0
2019-03-20 14:50:00,62.7,62.75,62.63,62.63,88681.0,56.05,56.0947,55.9875,55.9875,88681.0
2019-03-20 14:55:00,62.63,62.7,62.62,62.7,103213.0,55.9875,56.05,55.9785,56.05,103213.0
2019-03-20 15:00:00,62.71,62.72,62.59,62.62,92709.0,56.059,56.0679,55.9517,55.9785,92709.0
2019-03-20 15:05:00,62.62,62.67,62.6,62.65,97614.0,55.9785,56.0232,55.9607,56.0054,97614.0
2019-03-20 15:10:00,62.65,62.68,62.58,62.62,53260.0,56.0054,56.0322,55.9428,55.9785,53260.0
2019-03-20 15:15:00,62.63,62.64,62.6,62.6,18014.0,55.9875,55.9964,55.9607,55.9607,18014.0
2019-03-20 15:20:00,62.61,62.62,62.52,62.52,35529.0,55.9696,55.9785,55.8891,55.8891,35529.0
2019-03-20 15:25:00,62.52,62.55,62.46,62.49,55493.0,55.8891,55.916,55.8355,55.8623,55493.0
2019-03-20 15:30:00,62.49,62.49,62.33,62.36,89007.0,55.8623,55.8623,55.7193,55.7461,89007.0
2019-03-20 15:35:00,62.36,62.42,62.35,62.36,44922.0,55.7461,55.7997,55.7372,55.7461,44922.0
2019-03-20 15:40:00,62.36,62.37,62.33,62.36,46548.0,55.7461,55.755,55.7193,55.7461,46548.0
2019-03-20 15:45:00,62.36,62.45,62.36,62.4,44749.0,55.7461,55.8266,55.7461,55.7819,44749.0
2019-03-20 15:50:00,62.4,62.41,62.32,62.33,119770.0,55.7819,55.7908,55.7104,55.7193,119770.0
2019-03-20 15:55:00,62.33,62.39,62.3,62.32,92046.0,55.7193,55.7729,55.6925,55.7104,92046.0
2019-03-21 09:30:00,62.42,62.5,62.42,62.45,32514.0,55.7997,55.8713,55.7997,55.8266,32514.0
2019-03-21 09:35:00,62.45,62.51,62.42,62.47,75689.0,55.8266,55.8802,55.7997,55.8444,75689.0
2019-03-21 09:40:00,62.47,62.49,62.44,62.46,156353.0,55.8444,55.8623,55.8176,55.8355,156353.0
2019-03-21 09:45:00,62.46,62.5,62.44,62.5,27785.0,55.8355,55.8713,55.8176,55.8713,27785.0
2019-03-21 09:50:00,62.49,62.51,62.47,62.5,58155.0,55.8623,55.8802,55.8444,55.8713,58155.0
2019-03-21 09:55:00,62.49,62.56,62.48,62.54,97048.0,55.8623,55.9249,55.8534,55.907,97048.0
2019-03-21 10:00:00,62.54,62.56,62.53,62.55,80753.0,55.907,55.9249,55.8981,55.916,80753.0
2019-03-21 10:05:00,62.55,62.58,62.54,62.58,81295.0,55.916,55.9428,55.907,55.9428,81295.0
2019-03-21 10:10:00,62.58,62.62,62.57,62.59,31024.0,55.9428,55.9785,55.9338,55.9517,31024.0
2019-03-21 10:15:00,62.58,62.59,62.49,62.5,81018.0,55.9428,55.9517,55.8623,55.8713,81018.0
2019-03-21 10:20:00,62.51,62.55,62.48,62.55,46001.0,55.8802,55.916,55.8534,55.916,46001.0
2019-03-21 10:25:00,62.55,62.62,62.55,62.6,68360.0,55.916,55.9785,55.916,55.9607,68360.0
2019-03-21 10:30:00,62.59,62.61,62.57,62.61,29288.0,55.9517,55.9696,55.9338,55.9696,29288.0
2019-03-21 10:35:00,62.6,62.63,62.58,62.62,42178.0,55.9607,55.9875,55.9428,55.9785,42178.0
2019-03-21 10:40:00,62.62,62.63,62.57,62.58,106565.0,55.9785,55.9875,55.9338,55.9428,106565.0
2019-03-21 10:45:00,62.59,62.6,62.54,62.57,39586.0,55.9517,55.9607,55.907,55.9338,39586.0
2019-03-21 10:50:00,62.57,62.6,62.56,62.6,19810.0,55.9338,55.9607,55.9249,55.9607,19810.0
2019-03-21 10:55:00,62.6,62.63,62.57,62.63,29376.0,55.9607,55.9875,55.9338,55.9875,29376.0
2019-03-21 11:00:00,62.63,62.72,62.63,62.7,59344.0,55.9875,56.0679,55.9875,56.05,59344.0
2019-03-21 11:05:00,62.7,62.7,62.64,62.64,36475.0,56.05,56.05,55.9964,55.9964,36475.0
2019-03-21 11:10:00,62.64,62.65,62.61,62.63,66774.0,55.9964,56.0054,55.9696,55.9875,66774.0
2019-03-21 11:15:00,62.63,62.64,62.58,62.59,153595.0,55.9875,55.9964,55.9428,55.9517,153595.0
2019-03-21 11:20:00,62.6,62.63,62.6,62.61,22836.0,55.9607,55.9875,55.9607,55.9696,22836.0
2019-03-21 11:25:00,62.61,62.62,62.59,62.59,18140.0,55.9696,55.9785,55.9517,55.9517,18140.0
2019-03-21 11:30:00,62.59,62.62,62.56,62.57,37012.0,55.9517,55.9785,55.9249,55.9338,37012.0
2019-03-21 11:35:00,62.57,62.6,62.55,62.56,41625.0,55.9338,55.9607,55.916,55.9249,41625.0
2019-03-21 11:40:00,62.55,62.65,62.55,62.63,28016.0,55.916,56.0054,55.916,55.9875,28016.0
2019-03-21 11:45:00,62.62,62.66,62.6,62.63,42335.0,55.9785,56.0143,55.9607,55.9875,42335.0
2019-03-21 11:50:00,62.62,62.64,62.6,62.62,35666.0,55.9785,55.9964,55.9607,55.9785,35666.0
2019-03-21 11:55:00,62.62,62.7,62.6,62.67,41128.0,55.9785,56.05,55.9607,56.0232,41128.0
2019-03-21 12:00:00,62.66,62.67,62.6,62.6,18023.0,56.0143,56.0232,55.9607,55.9607,18023.0
2019-03-21 12:05:00,62.61,62.64,62.6,62.61,15033.0,55.9696,55.9964,55.9607,55.9696,15033.0
2019-03-21 12:10:00,62.61,62.62,62.58,62.62,27392.0,55.9696,55.9785,55.9428,55.9785,27392.0
2019-03-21 12:15:00,62.62,62.62,62.54,62.55,14489.0,55.9785,55.9785,55.907,55.916,14489.0
2019-03-21 12:20:00,62.55,62.55,62.51,62.52,33884.0,55.916,55.916,55.8802,55.8891,33884.0
2019-03-21 12:25:00,62.52,62.52,62.46,62.47,40744.0,55.8891,55.8891,55.8355,55.8444,40744.0
2019-03-21 12:30:00,62.47,62.48,62.45,62.46,35173.0,55.8444,55.8534,55.8266,55.8355,35173.0
2019-03-21 12:35:00,62.46,62.47,62.43,62.45,16192.0,55.8355,55.8444,55.8087,55.8266,16192.0
2019-03-21 12:40:00,62.45,62.48,62.45,62.48,17748.0,55.8266,55.8534,55.8266,55.8534,17748.0
2019-03-21 12:45:00,62.47,62.48,62.45,62.48,13827.0,55.8444,55.8534,55.8266,55.8534,13827.0
2019-03-21 12:50:00,62.47,62.49,62.45,62.48,10099.0,55.8444,55.8623,55.8266,55.8534,10099.0
2019-03-21 12:55:00,62.49,62.52,62.48,62.52,9164.0,55.8623,55.8891,55.8534,55.8891,9164.0
2019-03-21 13:00:00,62.52,62.58,62.52,62.56,13129.0,55.8891,55.9428,55.8891,55.9249,13129.0
2019-03-21 13:05:00,62.56,62.59,62.55,62.55,8772.0,55.9249,55.9517,55.916,55.916,8772.0
2019-03-21 13:10:00,62.55,62.56,62.54,62.54,13466.0,55.916,55.9249,55.907,55.907,13466.0
2019-03-21 13:15:00,62.53,62.53,62.51,62.53,6930.0,55.8981,55.8981,55.8802,55.8981,6930.0
2019-03-21 13:20:00,62.52,62.54,62.5,62.54,20330.0,55.8891,55.907,55.8713,55.907,20330.0
2019-03-21 13:25:00,62.54,62.57,62.54,62.57,19335.0,55.907,55.9338,55.907,55.9338,19335.0
2019-03-21 13:30:00,62.58,62.61,62.57,62.6,18039.0,55.9428,55.9696,55.9338,55.9607,18039.0
2019-03-21 13:35:00,62.6,62.61,62.58,62.58,7211.0,55.9607,55.9696,55.9428,55.9428,7211.0
2019-03-21 13:40:00,62.59,62.62,62.58,62.61,20169.0,55.9517,55.9785,55.9428,55.9696,20169.0
2019-03-21 13:45:00,62.61,62.63,62.59,62.62,22764.0,55.9696,55.9875,55.9517,55.9785,22764.0
2019-03-21 13:50:00,62.63,62.64,62.61,62.64,31653.0,55.9875,55.9964,55.9696,55.9964,31653.0
2019-03-21 13:55:00,62.64,62.65,62.59,62.63,19520.0,55.9964,56.0054,55.9517,55.9875,19520.0
2019-03-21 14:00:00,62.63,62.68,62.62,62.67,55648.0,55.9875,56.0322,55.9785,56.0232,55648.0
2019-03-21 14:05:00,62.68,62.71,62.67,62.71,29385.0,56.0322,56.059,56.0232,56.059,29385.0
2019-03-21 14:10:00,62.71,62.75,62.7,62.72,29761.0,56.059,56.0947,56.05,56.0679,29761.0
2019-03-21 14:15:00,62.72,62.8,62.72,62.76,150911.0,56.0679,56.1394,56.0679,56.1037,150911.0
2019-03-21 14:20:00,62.76,62.8,62.75,62.79,12345.0,56.1037,56.1394,56.0947,56.1305,12345.0
2019-03-21 14:25:00,62.79,62.81,62.79,62.81,10708.0,56.1305,56.1484,56.1305,56.1484,10708.0
2019-03-21 14:30:00,62.8,62.82,62.79,62.81,5449.0,56.1394,56.1573,56.1305,56.1484,5449.0
2019-03-21 14:35:00,62.8,62.83,62.8,62.83,11464.0,56.1394,56.1663,56.1394,56.1663,11464.0
2019-03-21 14:40:00,62.83,62.83,62.81,62.82,9330.0,56.1663,56.1663,56.1484,56.1573,9330.0
2019-03-21 14:45:00,62.83,62.87,62.83,62.86,11914.0,56.1663,56.202,56.1663,56.1931,11914.0
2019-03-21 14:50:00,62.86,62.87,62.84,62.87,22170.0,56.1931,56.202,56.1752,56.202,22170.0
2019-03-21 14:55:00,62.87,62.88,62.85,62.86,19889.0,56.202,56.211,56.1841,56.1931,19889.0
2019-03-21 15:00:00,62.85,62.85,62.83,62.85,9591.0,56.1841,56.1841,56.1663,56.1841,9591.0
2019-03-21 15:05:00,62.85,62.93,62.85,62.89,21770.0,56.1841,56.2557,56.1841,56.2199,21770.0
2019-03-21 15:10:00,62.88,62.88,62.81,62.82,20922.0,56.211,56.211,56.1484,56.1573,20922.0
2019-03-21 15:15:00,62.82,62.84,62.8,62.84,46468.0,56.1573,56.1752,56.1394,56.1752,46468.0
2019-03-21 15:20:00,62.84,62.86,62.82,62.85,11019.0,56.1752,56.1931,56.1573,56.1841,11019.0
2019-03-21 15:25:00,62.86,62.86,62.82,62.82,35929.0,56.1931,56.1931,56.1573,56.1573,35929.0
2019-03-21 15:30:00,62.82,62.84,62.81,62.82,24186.0,56.1573,56.1752,56.1484,56.1573,24186.0
2019-03-21 15:35:00,62.82,62.84,62.8,62.83,22218.0,56.1573,56.1752,56.1394,56.1663,22218.0
2019-03-21 15:40:00,62.83,62.84,62.82,62.83,11429.0,56.1663,56.1752,56.1573,56.1663,11429.0
2019-03-21 15:45:00,62.84,62.84,62.78,62.79,64933.0,56.1752,56.1752,56.1216,56.1305,64933.0
2019-03-21 15:50:00,62.8,62.86,62.8,62.85,98982.0,56.1394,56.1931,56.1394,56.1841,98982.0
2019-03-21 15:55:00,62.85,62.87,62.82,62.87,194665.0,56.1841,56.202,56.1573,56.202,194665.0
2019-03-22 09:30:00,62.04,62.15,62.04,62.12,58978.0,55.46,55.5584,55.46,55.5316,58978.0
2019-03-22 09:35:00,62.11,62.14,62.07,62.13,71358.0,55.5226,55.5494,55.4869,55.5405,71358.0
2019-03-22 09:40:00,62.13,62.17,62.1,62.11,40851.0,55.5405,55.5763,55.5137,55.5226,40851.0
2019-03-22 09:45:00,62.1,62.11,61.99,62.01,33862.0,55.5137,55.5226,55.4154,55.4332,33862.0
2019-03-22 09:50:00,62.0,62.01,61.87,61.88,96950.0,55.4243,55.4332,55.3081,55.317,96950.0
2019-03-22 09:55:00,61.88,61.88,61.81,61.82,115087.0,55.317,55.317,55.2544,55.2634,115087.0
2019-03-22 10:00:00,61.82,61.87,61.81,61.83,117987.0,55.2634,55.3081,55.2544,55.2723,117987.0
2019-03-22 10:05:00,61.83,61.87,61.81,61.85,71491.0,55.2723,55.3081,55.2544,55.2902,71491.0
2019-03-22 10:10:00,61.85,61.85,61.8,61.81,80583.0,55.2902,55.2902,55.2455,55.2544,80583.0
2019-03-22 10:15:00,61.81,61.93,61.8,61.92,42848.0,55.2544,55.3617,55.2455,55.3528,42848.0
2019-03-22 10:20:00,61.92,61.93,61.86,61.86,14281.0,55.3528,55.3617,55.2991,55.2991,14281.0
2019-03-22 10:25:00,61.86,61.86,61.75,61.76,83466.0,55.2991,55.2991,55.2008,55.2097,83466.0
2019-03-22 10:30:00,61.77,61.82,61.74,61.77,196067.0,55.2187,55.2634,55.1919,55.2187,196067.0
2019-03-22 10:35:00,61.77,61.83,61.75,61.79,27799.0,55.2187,55.2723,55.2008,55.2366,27799.0
2019-03-22 10:40:00,61.79,61.79,61.71,61.75,26647.0,55.2366,55.2366,55.165,55.2008,26647.0
2019-03-22 10:45:00,61.75,61.75,61.7,61.7,34283.0,55.2008,55.2008,55.1561,55.1561,34283.0
2019-03-22 10:50:00,61.7,61.73,61.69,61.71,17433.0,55.1561,55.1829,55.1472,55.165,17433.0
2019-03-22 10:55:00,61.71,61.74,61.68,61.68,51352.0,55.165,55.1919,55.1382,55.1382,51352.0
2019-03-22 11:00:00,61.68,61.7,61.64,61.66,38701.0,55.1382,55.1561,55.1025,55.1204,38701.0
2019-03-22 11:05:00,61.66,61.68,61.6,61.61,199699.0,55.1204,55.1382,55.0667,55.0757,199699.0
2019-03-22 11:10:00,61.61,61.7,61.58,61.69,40829.0,55.0757,55.1561,55.0488,55.1472,40829.0
2019-03-22 11:15:00,61.7,61.71,61.64,61.69,46653.0,55.1561,55.165,55.1025,55.1472,46653.0
2019-03-22 11:20:00,61.69,61.69,61.64,61.65,31505.0,55.1472,55.1472,55.1025,55.1114,31505.0
2019-03-22 11:25:00,61.65,61.7,61.63,61.66,58212.0,55.1114,55.1561,55.0935,55.1204,58212.0
2019-03-22 11:30:00,61.65,61.65,61.59,61.59,57368.0,55.1114,55.1114,55.0578,55.0578,57368.0
2019-03-22 11:35:00,61.59,61.59,61.52,61.52,71487.0,55.0578,55.0578,54.9952,54.9952,71487.0
2019-03-22 11:40:00,61.52,61.53,61.48,61.48,67304.0,54.9952,55.0041,54.9594,54.9594,67304.0
2019-03-22 11:45:00,61.48,61.49,61.44,61.46,61126.0,54.9594,54.9684,54.9237,54.9416,61126.0
2019-03-22 11:50:00,61.46,61.47,61.39,61.39,49714.0,54.9416,54.9505,54.879,54.879,49714.0
2019-03-22 11:55:00,61.4,61.44,61.36,61.37,44769.0,54.8879,54.9237,54.8522,54.8611,44769.0
2019-03-22 12:00:00,61.37,61.52,61.36,61.5,215198.0,54.8611,54.9952,54.8522,54.9773,215198.0
2019-03-22 12:05:00,61.49,61.52,61.45,61.46,49573.0,54.9684,54.9952,54.9326,54.9416,49573.0
2019-03-22 12:10:00,61.47,61.47,61.43,61.43,30622.0,54.9505,54.9505,54.9147,54.9147,30622.0
2019-03-22 12:15:00,61.43,61.5,61.42,61.45,33920.0,54.9147,54.9773,54.9058,54.9326,33920.0
2019-03-22 12:20:00,61.46,61.55,61.46,61.47,99698.0,54.9416,55.022,54.9416,54.9505,99698.0
2019-03-22 12:25:00,61.48,61.48,61.43,61.46,27807.0,54.9594,54.9594,54.9147,54.9416,27807.0
2019-03-22 12:30:00,61.45,61.52,61.43,61.49,30894.0,54.9326,54.9952,54.9147,54.9684,30894.0
2019-03-22 12:35:00,61.49,61.49,61.41,61.42,42711.0,54.9684,54.9684,54.8969,54.9058,42711.0
2019-03-22 12:40:00,61.42,61.42,61.36,61.36,54702.0,54.9058,54.9058,54.8522,54.8522,54702.0
2019-03-22 12:45:00,61.37,61.4,61.35,61.37,33616.0,54.8611,54.8879,54.8432,54.8611,33616.0
2019-03-22 12:50:00,61.36,61.47,61.36,61.47,33234.0,54.8522,54.9505,54.8522,54.9505,33234.0
2019-03-22 12:55:00,61.47,61.48,61.43,61.45,54039.0,54.9505,54.9594,54.9147,54.9326,54039.0
2019-03-22 13:00:00,61.45,61.52,61.44,61.49,24677.0,54.9326,54.9952,54.9237,54.9684,24677.0
2019-03-22 13:05:00,61.48,61.52,61.47,61.52,39832.0,54.9594,54.9952,54.9505,54.9952,39832.0
2019-03-22 13:10:00,61.51,61.51,61.43,61.45,24670.0,54.9863,54.9863,54.9147,54.9326,24670.0
2019-03-22 13:15:00,61.44,61.46,61.42,61.42,30385.0,54.9237,54.9416,54.9058,54.9058,30385.0
2019-03-22 13:20:00,61.43,61.44,61.4,61.44,49873.0,54.9147,54.9237,54.8879,54.9237,49873.0
2019-03-22 13:25:00,61.44,61.47,61.42,61.45,41750.0,54.9237,54.9505,54.9058,54.9326,41750.0
2019-03-22 13:30:00,61.45,61.53,61.44,61.47,23774.0,54.9326,55.0041,54.9237,54.9505,23774.0
2019-03-22 13:35:00,61.47,61.51,61.45,61.46,41220.0,54.9505,54.9863,54.9326,54.9416,41220.0
2019-03-22 13:40:00,61.46,61.51,61.46,61.51,34435.0,54.9416,54.9863,54.9416,54.9863,34435.0
2019-03-22 13:45:00,61.51,61.51,61.47,61.47,33029.0,54.9863,54.9863,54.9505,54.9505,33029.0
2019-03-22 13:50:00,61.46,61.47,61.45,61.46,58885.0,54.9416,54.9505,54.9326,54.9416,58885.0
2019-03-22 13:55:00,61.46,61.46,61.34,61.38,177995.0,54.9416,54.9416,54.8343,54.87,177995.0
2019-03-22 14:00:00,61.38,61.42,61.35,61.41,35447.0,54.87,54.9058,54.8432,54.8969,35447.0
2019-03-22 14:05:00,61.41,61.43,61.39,61.41,47833.0,54.8969,54.9147,54.879,54.8969,47833.0
2019-03-22 14:10:00,61.41,61.49,61.41,61.49,47984.0,54.8969,54.9684,54.8969,54.9684,47984.0
2019-03-22 14:15:00,61.48,61.56,61.48,61.53,81805.0,54.9594,55.031,54.9594,55.0041,81805.0
2019-03-22 14:20:00,61.53,61.56,61.52,61.55,35946.0,55.0041,55.031,54.9952,55.022,35946.0
2019-03-22 14:25:00,61.55,61.58,61.54,61.56,33723.0,55.022,55.0488,55.0131,55.031,33723.0
2019-03-22 14:30:00,61.57,61.58,61.5,61.5,18822.0,55.0399,55.0488,54.9773,54.9773,18822.0
2019-03-22 14:35:00,61.5,61.57,61.49,61.55,67675.0,54.9773,55.0399,54.9684,55.022,67675.0
2019-03-22 14:40:00,61.54,61.59,61.54,61.57,35270.0,55.0131,55.0578,55.0131,55.0399,35270.0
2019-03-22 14:45:00,61.58,61.6,61.56,61.59,40213.0,55.0488,55.0667,55.031,55.0578,40213.0
2019-03-22 14:50:00,61.58,61.61,61.55,61.55,40449.0,55.0488,55.0757,55.022,55.022,40449.0
2019-03-22 14:55:00,61.56,61.56,61.51,61.52,45147.0,55.031,55.031,54.9863,54.9952,45147.0
2019-03-22 15:00:00,61.52,61.56,61.49,61.49,22655.0,54.9952,55.031,54.9684,54.9684,22655.0
2019-03-22 15:05:00,61.48,61.51,61.48,61.5,42044.0,54.9594,54.9863,54.9594,54.9773,42044.0
2019-03-22 15:10:00,61.5,61.5,61.42,61.43,95813.0,54.9773,54.9773,54.9058,54.9147,95813.0
2019-03-22 15:15:00,61.43,61.43,61.38,61.41,60052.0,54.9147,54.9147,54.87,54.8969,60052.0
2019-03-22 15:20:00,61.4,61.47,61.39,61.46,46158.0,54.8879,54.9505,54.879,54.9416,46158.0
2019-03-22 15:25:00,61.45,61.46,61.39,61.39,125398.0,54.9326,54.9416,54.879,54.879,125398.0
2019-03-22 15:30:00,61.39,61.41,61.35,61.35,117739.0,54.879,54.8969,54.8432,54.8432,117739.0
2019-03-22 15:35:00,61.35,61.38,61.34,61.35,56718.0,54.8432,54.87,54.8343,54.8432,56718.0
2019-03-22 15:40:00,61.35,61.35,61.27,61.29,75753.0,54.8432,54.8432,54.7717,54.7896,75753.0
2019-03-22 15:45:00,61.29,61.35,61.28,61.35,75989.0,54.7896,54.8432,54.7807,54.8432,75989.0
2019-03-22 15:50:00,61.35,61.35,61.26,61.27,131252.0,54.8432,54.8432,54.7628,54.7717,131252.0
2019-03-22 15:55:00,61.28,61.28,61.22,61.24,256580.0,54.7807,54.7807,54.727,54.7449,256580.0
2019-03-25 09:30:00,61.18,61.28,61.18,61.26,190065.0,54.6913,54.7807,54.6913,54.7628,190065.0
2019-03-25 09:35:00,61.27,61.4,61.26,61.39,34882.0,54.7717,54.8879,54.7628,54.879,34882.0
2019-03-25 09:40:00,61.38,61.38,61.27,61.28,57215.0,54.87,54.87,54.7717,54.7807,57215.0
2019-03-25 09:45:00,61.27,61.27,61.14,61.16,95251.0,54.7717,54.7717,54.6555,54.6734,95251.0
2019-03-25 09:50:00,61.16,61.24,61.15,61.16,85339.0,54.6734,54.7449,54.6644,54.6734,85339.0
2019-03-25 09:55:00,61.16,61.19,61.11,61.14,44325.0,54.6734,54.7002,54.6287,54.6555,44325.0
2019-03-25 10:00:00,61.14,61.2,61.08,61.11,44359.0,54.6555,54.7091,54.6019,54.6287,44359.0
2019-03-25 10:05:00,61.12,61.2,61.1,61.12,23460.0,54.6376,54.7091,54.6197,54.6376,23460.0
2019-03-25 10:10:00,61.11,61.13,61.04,61.06,40507.0,54.6287,54.6466,54.5661,54.584,40507.0
2019-03-25 10:15:00,61.06,61.15,61.05,61.12,42642.0,54.584,54.6644,54.575,54.6376,42642.0
2019-03-25 10:20:00,61.11,61.13,61.08,61.12,24160.0,54.6287,54.6466,54.6019,54.6376,24160.0
2019-03-25 10:25:00,61.12,61.19,61.12,61.17,36418.0,54.6376,54.7002,54.6376,54.6823,36418.0
2019-03-25 10:30:00,61.17,61.22,61.16,61.21,28529.0,54.6823,54.727,54.6734,54.7181,28529.0
2019-03-25 10:35:00,61.2,61.22,61.16,61.18,16598.0,54.7091,54.727,54.6734,54.6913,16598.0
2019-03-25 10:40:00,61.18,61.23,61.18,61.22,19196.0,54.6913,54.736,54.6913,54.727,19196.0
2019-03-25 10:45:00,61.22,61.25,61.2,61.25,23608.0,54.727,54.7538,54.7091,54.7538,23608.0
2019-03-25 10:50:00,61.26,61.33,61.25,61.32,27306.0,54.7628,54.8254,54.7538,54.8164,27306.0
2019-03-25 10:55:00,61.32,61.36,61.3,61.32,19539.0,54.8164,54.8522,54.7985,54.8164,19539.0
2019-03-25 11:00:00,61.32,61.32,61.28,61.3,26251.0,54.8164,54.8164,54.7807,54.7985,26251.0
2019-03-25 11:05:00,61.3,61.38,61.29,61.34,31128.0,54.7985,54.87,54.7896,54.8343,31128.0
2019-03-25 11:10:00,61.34,61.35,61.29,61.35,24195.0,54.8343,54.8432,54.7896,54.8432,24195.0
2019-03-25 11:15:00,61.34,61.38,61.33,61.36,18269.0,54.8343,54.87,54.8254,54.8522,18269.0
2019-03-25 11:20:00,61.37,61.39,61.36,61.38,21272.0,54.8611,54.879,54.8522,54.87,21272.0
2019-03-25 11:25:00,61.38,61.45,61.38,61.43,51634.0,54.87,54.9326,54.87,54.9147,51634.0
2019-03-25 11:30:00,61.43,61.43,61.35,61.36,15996.0,54.9147,54.9147,54.8432,54.8522,15996.0
2019-03-25 11:35:00,61.37,61.39,61.33,61.39,21666.0,54.8611,54.879,54.8254,54.879,21666.0
2019-03-25 11:40:00,61.39,61.39,61.31,61.32,21718.0,54.879,54.879,54.8075,54.8164,21718.0
2019-03-25 11:45:00,61.32,61.35,61.29,61.3,21672.0,54.8164,54.8432,54.7896,54.7985,21672.0
2019-03-25 11:50:00,61.3,61.35,61.3,61.33,25632.0,54.7985,54.8432,54.7985,54.8254,25632.0
2019-03-25 11:55:00,61.34,61.35,61.29,61.29,11533.0,54.8343,54.8432,54.7896,54.7896,11533.0
2019-03-25 12:00:00,61.29,61.33,61.28,61.33,12273.0,54.7896,54.8254,54.7807,54.8254,12273.0
2019-03-25 12:05:00,61.33,61.33,61.28,61.29,15401.0,54.8254,54.8254,54.7807,54.7896,15401.0
2019-03-25 12:10:00,61.28,61.34,61.28,61.34,13991.0,54.7807,54.8343,54.7807,54.8343,13991.0
2019-03-25 12:15:00,61.34,61.37,61.32,61.36,10603.0,54.8343,54.8611,54.8164,54.8522,10603.0
2019-03-25 12:20:00,61.37,61.39,61.36,61.39,12923.0,54.8611,54.879,54.8522,54.879,12923.0
2019-03-25 12:25:00,61.38,61.39,61.33,61.34,14588.0,54.87,54.879,54.8254,54.8343,14588.0
2019-03-25 12:30:00,61.34,61.36,61.25,61.27,65741.0,54.8343,54.8522,54.7538,54.7717,65741.0
2019-03-25 12:35:00,61.26,61.27,61.19,61.19,25316.0,54.7628,54.7717,54.7002,54.7002,25316.0
2019-03-25 12:40:00,61.19,61.2,61.14,61.16,31080.0,54.7002,54.7091,54.6555,54.6734,31080.0
2019-03-25 12:45:00,61.15,61.17,61.14,61.16,27529.0,54.6644,54.6823,54.6555,54.6734,27529.0
2019-03-25 12:50:00,61.17,61.19,61.16,61.19,5079.0,54.6823,54.7002,54.6734,54.7002,5079.0
2019-03-25 12:55:00,61.2,61.25,61.19,61.23,16800.0,54.7091,54.7538,54.7002,54.736,16800.0
2019-03-25 13:00:00,61.23,61.24,61.16,61.17,15509.0,54.736,54.7449,54.6734,54.6823,15509.0
2019-03-25 13:05:00,61.17,61.21,61.15,61.2,16238.0,54.6823,54.7181,54.6644,54.7091,16238.0
2019-03-25 13:10:00,61.2,61.27,61.19,61.26,23082.0,54.7091,54.7717,54.7002,54.7628,23082.0
2019-03-25 13:15:00,61.25,61.25,61.18,61.2,17734.0,54.7538,54.7538,54.6913,54.7091,17734.0
2019-03-25 13:20:00,61.19,61.21,61.16,61.2,33579.0,54.7002,54.7181,54.6734,54.7091,33579.0
2019-03-25 13:25:00,61.21,61.23,61.17,61.18,40150.0,54.7181,54.736,54.6823,54.6913,40150.0
2019-03-25 13:30:00,61.17,61.2,61.15,61.2,26403.0,54.6823,54.7091,54.6644,54.7091,26403.0
2019-03-25 13:35:00,61.2,61.21,61.17,61.21,35062.0,54.7091,54.7181,54.6823,54.7181,35062.0
2019-03-25 13:40:00,61.21,61.21,61.17,61.18,37590.0,54.7181,54.7181,54.6823,54.6913,37590.0
2019-03-25 13:45:00,61.17,61.18,61.11,61.14,40513.0,54.6823,54.6913,54.6287,54.6555,40513.0
2019-03-25 13:50:00,61.15,61.15,61.08,61.08,23827.0,54.6644,54.6644,54.6019,54.6019,23827.0
2019-03-25 13:55:00,61.09,61.11,61.07,61.08,33140.0,54.6108,54.6287,54.5929,54.6019,33140.0
2019-03-25 14:00:00,61.08,61.18,61.08,61.13,212144.0,54.6019,54.6913,54.6019,54.6466,212144.0
2019-03-25 14:05:00,61.12,61.12,61.1,61.11,21163.0,54.6376,54.6376,54.6197,54.6287,21163.0
2019-03-25 14:10:00,61.1,61.15,61.09,61.13,48067.0,54.6197,54.6644,54.6108,54.6466,48067.0
2019-03-25 14:15:00,61.13,61.14,61.08,61.09,83038.0,54.6466,54.6555,54.6019,54.6108,83038.0
2019-03-25 14:20:00,61.1,61.11,61.06,61.08,57621.0,54.6197,54.6287,54.584,54.6019,57621.0
2019-03-25 14:25:00,61.07,61.11,61.06,61.1,32942.0,54.5929,54.6287,54.584,54.6197,32942.0
2019-03-25 14:30:00,61.11,61.14,61.1,61.12,30983.0,54.6287,54.6555,54.6197,54.6376,30983.0
2019-03-25 14:35:00,61.13,61.13,61.1,61.12,35736.0,54.6466,54.6466,54.6197,54.6376,35736.0
2019-03-25 14:40:00,61.12,61.17,61.11,61.16,26409.0,54.6376,54.6823,54.6287,54.6734,26409.0
2019-03-25 14:45:00,61.15,61.17,61.13,61.15,18429.0,54.6644,54.6823,54.6466,54.6644,18429.0
2019-03-25 14:50:00,61.15,61.15,61.12,61.14,28002.0,54.6644,54.6644,54.6376,54.6555,28002.0
2019-03-25 14:55:00,61.14,61.16,61.13,61.16,37469.0,54.6555,54.6734,54.6466,54.6734,37469.0
2019-03-25 15:00:00,61.17,61.19,61.15,61.17,44564.0,54.6823,54.7002,54.6644,54.6823,44564.0
2019-03-25 15:05:00,61.16,61.18,61.16,61.17,23910.0,54.6734,54.6913,54.6734,54.6823,23910.0
2019-03-25 15:10:00,61.18,61.27,61.17,61.26,89240.0,54.6913,54.7717,54.6823,54.7628,89240.0
2019-03-25 15:15:00,61.27,61.28,61.24,61.25,69843.0,54.7717,54.7807,54.7449,54.7538,69843.0
2019-03-25 15:20:00,61.25,61.27,61.23,61.25,39311.0,54.7538,54.7717,54.736,54.7538,39311.0
2019-03-25 15:25:00,61.24,61.26,61.22,61.23,30904.0,54.7449,54.7628,54.727,54.736,30904.0
2019-03-25 15:30:00,61.23,61.25,61.22,61.23,68752.0,54.736,54.7538,54.727,54.736,68752.0
2019-03-25 15:35:00,61.22,61.24,61.2,61.21,54800.0,54.727,54.7449,54.7091,54.7181,54800.0
2019-03-25 15:40:00,61.21,61.25,61.2,61.24,67851.0,54.7181,54.7538,54.7091,54.7449,67851.0
2019-03-25 15:45:00,61.24,61.25,61.19,61.19,90413.0,54.7449,54.7538,54.7002,54.7002,90413.0
2019-03-25 15:50:00,61.2,61.23,61.19,61.22,112103.0,54.7091,54.736,54.7002,54.727,112103.0
2019-03-25 15:55:00,61.22,61.26,61.18,61.25,284510.0,54.727,54.7628,54.6913,54.7538,284510.0
2019-03-26 09:30:00,61.28,61.28,61.21,61.25,31486.0,54.7807,54.7807,54.7181,54.7538,31486.0
2019-03-26 09:35:00,61.25,61.3,61.25,61.3,11182.0,54.7538,54.7985,54.7538,54.7985,11182.0
2019-03-26 09:40:00,61.29,61.31,61.27,61.31,8797.0,54.7896,54.8075,54.7717,54.8075,8797.0
2019-03-26 09:45:00,61.32,61.33,61.23,61.24,55333.0,54.8164,54.8254,54.736,54.7449,55333.0
2019-03-26 09:50:00,61.24,61.29,61.24,61.29,52654.0,54.7449,54.7896,54.7449,54.7896,52654.0
2019-03-26 09:55:00,61.3,61.37,61.28,61.36,27003.0,54.7985,54.8611,54.7807,54.8522,27003.0
2019-03-26 10:00:00,61.37,61.39,61.33,61.34,32180.0,54.8611,54.879,54.8254,54.8343,32180.0
2019-03-26 10:05:00,61.33,61.33,61.29,61.32,46837.0,54.8254,54.8254,54.7896,54.8164,46837.0
2019-03-26 10:10:00,61.31,61.35,61.28,61.32,15958.0,54.8075,54.8432,54.7807,54.8164,15958.0
2019-03-26 10:15:00,61.32,61.34,61.28,61.3,16902.0,54.8164,54.8343,54.7807,54.7985,16902.0
2019-03-26 10:20:00,61.3,61.31,61.26,61.28,32692.0,54.7985,54.8075,54.7628,54.7807,32692.0
2019-03-26 10:25:00,61.28,61.31,61.27,61.29,7420.0,54.7807,54.8075,54.7717,54.7896,7420.0
2019-03-26 10:30:00,61.3,61.3,61.22,61.23,29733.0,54.7985,54.7985,54.727,54.736,29733.0
2019-03-26 10:35:00,61.23,61.27,61.2,61.26,19976.0,54.736,54.7717,54.7091,54.7628,19976.0
2019-03-26 10:40:00,61.27,61.28,61.22,61.23,15100.0,54.7717,54.7807,54.727,54.736,15100.0
2019-03-26 10:45:00,61.23,61.32,61.23,61.32,22380.0,54.736,54.8164,54.736,54.8164,22380.0
2019-03-26 10:50:00,61.32,61.37,61.32,61.35,18973.0,54.8164,54.8611,54.8164,54.8432,18973.0
2019-03-26 10:55:00,61.35,61.39,61.34,61.37,22782.0,54.8432,54.879,54.8343,54.8611,22782.0
2019-03-26 11:00:00,61.36,61.38,61.31,61.32,37187.0,54.8522,54.87,54.8075,54.8164,37187.0
2019-03-26 11:05:00,61.32,61.34,61.28,61.29,32319.0,54.8164,54.8343,54.7807,54.7896,32319.0
2019-03-26 11:10:00,61.28,61.3,61.27,61.27,30708.0,54.7807,54.7985,54.7717,54.7717,30708.0
2019-03-26 11:15:00,61.28,61.3,61.22,61.23,61162.0,54.7807,54.7985,54.727,54.736,61162.0
2019-03-26 11:20:00,61.23,61.25,61.21,61.24,59761.0,54.736,54.7538,54.7181,54.7449,59761.0
2019-03-26 11:25:00,61.24,61.25,61.21,61.24,24379.0,54.7449,54.7538,54.7181,54.7449,24379.0
2019-03-26 11:30:00,61.25,61.26,61.22,61.24,33718.0,54.7538,54.7628,54.727,54.7449,33718.0
2019-03-26 11:35:00,61.23,61.28,61.22,61.27,13466.0,54.736,54.7807,54.727,54.7717,13466.0
2019-03-26 11:40:00,61.28,61.28,61.23,61.23,30375.0,54.7807,54.7807,54.736,54.736,30375.0
2019-03-26 11:45:00,61.23,61.24,61.17,61.18,51613.0,54.736,54.7449,54.6823,54.6913,51613.0
2019-03-26 11:50:00,61.18,61.19,61.13,61.15,38955.0,54.6913,54.7002,54.6466,54.6644,38955.0
2019-03-26 11:55:00,61.14,61.16,61.13,61.14,30686.0,54.6555,54.6734,54.6466,54.6555,30686.0
2019-03-26 12:00:00,61.15,61.17,61.14,61.15,26755.0,54.6644,54.6823,54.6555,54.6644,26755.0
2019-03-26 12:05:00,61.16,61.16,61.13,61.14,10857.0,54.6734,54.6734,54.6466,54.6555,10857.0
2019-03-26 12:10:00,61.14,61.16,61.13,61.15,21787.0,54.6555,54.6734,54.6466,54.6644,21787.0
2019-03-26 12:15:00,61.14,61.16,61.14,61.15,20115.0,54.6555,54.6734,54.6555,54.6644,20115.0
2019-03-26 12:20:00,61.15,61.16,61.06,61.07,45627.0,54.6644,54.6734,54.584,54.5929,45627.0
2019-03-26 12:25:00,61.06,61.1,61.06,61.09,42369.0,54.584,54.6197,54.584,54.6108,42369.0
2019-03-26 12:30:00,61.09,61.1,61.08,61.08,15036.0,54.6108,54.6197,54.6019,54.6019,15036.0
2019-03-26 12:35:00,61.07,61.09,61.06,61.06,16542.0,54.5929,54.6108,54.584,54.584,16542.0
2019-03-26 12:40:00,61.07,61.07,61.02,61.03,33792.0,54.5929,54.5929,54.5482,54.5572,33792.0
2019-03-26 12:45:00,61.03,61.04,61.01,61.03,6098.0,54.5572,54.5661,54.5393,54.5572,6098.0
2019-03-26 12:50:00,61.03,61.08,61.02,61.08,7593.0,54.5572,54.6019,54.5482,54.6019,7593.0
2019-03-26 12:55:00,61.08,61.1,61.04,61.07,9800.0,54.6019,54.6197,54.5661,54.5929,9800.0
2019-03-26 13:00:00,61.07,61.12,61.06,61.1,29294.0,54.5929,54.6376,54.584,54.6197,29294.0
2019-03-26 13:05:00,61.1,61.1,61.07,61.08,9046.0,54.6197,54.6197,54.5929,54.6019,9046.0
2019-03-26 13:10:00,61.07,61.09,61.06,61.09,42481.0,54.5929,54.6108,54.584,54.6108,42481.0
2019-03-26 13:15:00,61.08,61.09,61.07,61.09,7882.0,54.6019,54.6108,54.5929,54.6108,7882.0
2019-03-26 13:20:00,61.09,61.09,61.05,61.06,5900.0,54.6108,54.6108,54.575,54.584,5900.0
2019-03-26 13:25:00,61.05,61.07,61.03,61.04,10906.0,54.575,54.5929,54.5572,54.5661,10906.0
2019-03-26 13:30:00,61.05,61.05,61.0,61.03,13074.0,54.575,54.575,54.5303,54.5572,13074.0
2019-03-26 13:35:00,61.02,61.03,60.99,61.01,8550.0,54.5482,54.5572,54.5214,54.5393,8550.0
2019-03-26 13:40:00,61.02,61.02,60.97,60.97,8500.0,54.5482,54.5482,54.5035,54.5035,8500.0
2019-03-26 13:45:00,60.98,61.0,60.97,60.99,9400.0,54.5125,54.5303,54.5035,54.5214,9400.0
2019-03-26 13:50:00,61.0,61.02,60.98,60.99,17728.0,54.5303,54.5482,54.5125,54.5214,17728.0
2019-03-26 13:55:00,60.98,60.98,60.9,60.92,43551.0,54.5125,54.5125,54.441,54.4588,43551.0
2019-03-26 14:00:00,60.91,60.94,60.9,60.92,9910.0,54.4499,54.4767,54.441,54.4588,9910.0
2019-03-26 14:05:00,60.92,60.95,60.91,60.93,9355.0,54.4588,54.4857,54.4499,54.4678,9355.0
2019-03-26 14:10:00,60.92,60.92,60.86,60.87,28542.0,54.4588,54.4588,54.4052,54.4141,28542.0
2019-03-26 14:15:00,60.88,60.94,60.88,60.94,9291.0,54.4231,54.4767,54.4231,54.4767,9291.0
2019-03-26 14:20:00,60.93,60.93,60.89,60.92,13870.0,54.4678,54.4678,54.432,54.4588,13870.0
2019-03-26 14:25:00,60.92,60.92,60.85,60.86,30696.0,54.4588,54.4588,54.3963,54.4052,30696.0
2019-03-26 14:30:00,60.86,60.87,60.83,60.87,19632.0,54.4052,54.4141,54.3784,54.4141,19632.0
2019-03-26 14:35:00,60.88,60.91,60.88,60.9,8496.0,54.4231,54.4499,54.4231,54.441,8496.0
2019-03-26 14:40:00,60.9,60.92,60.89,60.92,16011.0,54.441,54.4588,54.432,54.4588,16011.0
2019-03-26 14:45:00,60.92,60.92,60.9,60.91,15454.0,54.4588,54.4588,54.441,54.4499,15454.0
2019-03-26 14:50:00,60.91,60.91,60.86,60.87,21926.0,54.4499,54.4499,54.4052,54.4141,21926.0
2019-03-26 14:55:00,60.87,60.92,60.86,60.92,28513.0,54.4141,54.4588,54.4052,54.4588,28513.0
2019-03-26 15:00:00,60.92,60.98,60.91,60.95,20518.0,54.4588,54.5125,54.4499,54.4857,20518.0
2019-03-26 15:05:00,60.96,60.97,60.94,60.96,22403.0,54.4946,54.5035,54.4767,54.4946,22403.0
2019-03-26 15:10:00,60.95,60.97,60.93,60.94,15157.0,54.4857,54.5035,54.4678,54.4767,15157.0
2019-03-26 15:15:00,60.94,60.94,60.9,60.91,18545.0,54.4767,54.4767,54.441,54.4499,18545.0
2019-03-26 15:20:00,60.91,60.92,60.89,60.9,11471.0,54.4499,54.4588,54.432,54.441,11471.0
2019-03-26 15:25:00,60.89,60.92,60.87,60.88,46817.0,54.432,54.4588,54.4141,54.4231,46817.0
2019-03-26 15:30:00,60.89,60.91,60.87,60.9,93418.0,54.432,54.4499,54.4141,54.441,93418.0
2019-03-26 15:35:00,60.91,60.93,60.87,60.89,34140.0,54.4499,54.4678,54.4141,54.432,34140.0
2019-03-26 15:40:00,60.9,60.91,60.89,60.89,14670.0,54.441,54.4499,54.432,54.432,14670.0
2019-03-26 15:45:00,60.89,60.95,60.88,60.94,59431.0,54.432,54.4857,54.4231,54.4767,59431.0
2019-03-26 15:50:00,60.94,61.0,60.93,60.99,142871.0,54.4767,54.5303,54.4678,54.5214,142871.0
2019-03-26 15:55:00,61.0,61.06,60.99,61.05,225151.0,54.5303,54.584,54.5214,54.575,225151.0
2019-03-27 09:30:00,60.79,60.84,60.78,60.8,47161.0,54.3426,54.3873,54.3337,54.3516,47161.0
2019-03-27 09:35:00,60.8,60.82,60.74,60.75,28525.0,54.3516,54.3694,54.2979,54.3069,28525.0
2019-03-27 09:40:00,60.76,60.78,60.7,60.72,58576.0,54.3158,54.3337,54.2622,54.28,58576.0
2019-03-27 09:45:00,60.72,60.74,60.67,60.7,25658.0,54.28,54.2979,54.2353,54.2622,25658.0
2019-03-27 09:50:00,60.7,60.8,60.7,60.74,47135.0,54.2622,54.3516,54.2622,54.2979,47135.0
2019-03-27 09:55:00,60.74,60.74,60.64,60.64,50631.0,54.2979,54.2979,54.2085,54.2085,50631.0
2019-03-27 10:00:00,60.64,60.65,60.6,60.61,90500.0,54.2085,54.2175,54.1728,54.1817,90500.0
2019-03-27 10:05:00,60.6,60.65,60.58,60.62,77978.0,54.1728,54.2175,54.1549,54.1907,77978.0
2019-03-27 10:10:00,60.62,60.66,60.6,60.64,33235.0,54.1907,54.2264,54.1728,54.2085,33235.0
2019-03-27 10:15:00,60.65,60.67,60.63,60.66,220702.0,54.2175,54.2353,54.1996,54.2264,220702.0
2019-03-27 10:20:00,60.66,60.67,60.63,60.67,50964.0,54.2264,54.2353,54.1996,54.2353,50964.0
2019-03-27 10:25:00,60.67,60.68,60.59,60.6,52819.0,54.2353,54.2443,54.1638,54.1728,52819.0
2019-03-27 10:30:00,60.6,60.63,60.56,60.57,59637.0,54.1728,54.1996,54.137,54.146,59637.0
2019-03-27 10:35:00,60.58,60.6,60.49,60.51,30055.0,54.1549,54.1728,54.0744,54.0923,30055.0
2019-03-27 10:40:00,60.51,60.52,60.43,60.48,52819.0,54.0923,54.1013,54.0208,54.0655,52819.0
2019-03-27 10:45:00,60.47,60.47,60.41,60.41,40086.0,54.0566,54.0566,54.0029,54.0029,40086.0
2019-03-27 10:50:00,60.41,60.45,60.37,60.4,60634.0,54.0029,54.0387,53.9672,53.994,60634.0
2019-03-27 10:55:00,60.4,60.45,60.4,60.43,69016.0,53.994,54.0387,53.994,54.0208,69016.0
2019-03-27 11:00:00,60.43,60.46,60.38,60.38,73112.0,54.0208,54.0476,53.9761,53.9761,73112.0
2019-03-27 11:05:00,60.38,60.41,60.36,60.41,52495.0,53.9761,54.0029,53.9582,54.0029,52495.0
2019-03-27 11:10:00,60.41,60.43,60.37,60.37,89433.0,54.0029,54.0208,53.9672,53.9672,89433.0
2019-03-27 11:15:00,60.36,60.38,60.35,60.37,65567.0,53.9582,53.9761,53.9493,53.9672,65567.0
2019-03-27 11:20:00,60.38,60.39,60.35,60.39,35507.0,53.9761,53.985,53.9493,53.985,35507.0
2019-03-27 11:25:00,60.39,60.4,60.29,60.29,24679.0,53.985,53.994,53.8957,53.8957,24679.0
2019-03-27 11:30:00,60.28,60.32,60.24,60.24,63540.0,53.8867,53.9225,53.851,53.851,63540.0
2019-03-27 11:35:00,60.24,60.27,60.21,60.24,42970.0,53.851,53.8778,53.8241,53.851,42970.0
2019-03-27 11:40:00,60.25,60.25,60.18,60.18,81770.0,53.8599,53.8599,53.7973,53.7973,81770.0
2019-03-27 11:45:00,60.18,60.23,60.17,60.22,69958.0,53.7973,53.842,53.7884,53.8331,69958.0
2019-03-27 11:50:00,60.21,60.26,60.17,60.2,62703.0,53.8241,53.8688,53.7884,53.8152,62703.0
2019-03-27 11:55:00,60.2,60.26,60.2,60.21,40261.0,53.8152,53.8688,53.8152,53.8241,40261.0
2019-03-27 12:00:00,60.2,60.32,60.2,60.32,69837.0,53.8152,53.9225,53.8152,53.9225,69837.0
2019-03-27 12:05:00,60.32,60.33,60.25,60.26,34308.0,53.9225,53.9314,53.8599,53.8688,34308.0
2019-03-27 12:10:00,60.26,60.29,60.24,60.24,91078.0,53.8688,53.8957,53.851,53.851,91078.0
2019-03-27 12:15:00,60.24,60.31,60.23,60.29,52812.0,53.851,53.9135,53.842,53.8957,52812.0
2019-03-27 12:20:00,60.3,60.36,60.3,60.36,81585.0,53.9046,53.9582,53.9046,53.9582,81585.0
2019-03-27 12:25:00,60.36,60.4,60.33,60.39,67117.0,53.9582,53.994,53.9314,53.985,67117.0
2019-03-27 12:30:00,60.39,60.4,60.36,60.4,63241.0,53.985,53.994,53.9582,53.994,63241.0
2019-03-27 12:35:00,60.4,60.4,60.36,60.38,23168.0,53.994,53.994,53.9582,53.9761,23168.0
2019-03-27 12:40:00,60.37,60.37,60.34,60.37,31512.0,53.9672,53.9672,53.9403,53.9672,31512.0
2019-03-27 12:45:00,60.38,60.4,60.36,60.38,20336.0,53.9761,53.994,53.9582,53.9761,20336.0
2019-03-27 12:50:00,60.38,60.42,60.36,60.42,42271.0,53.9761,54.0119,53.9582,54.0119,42271.0
2019-03-27 12:55:00,60.41,60.42,60.34,60.34,20791.0,54.0029,54.0119,53.9403,53.9403,20791.0
2019-03-27 13:00:00,60.34,60.34,60.28,60.29,34035.0,53.9403,53.9403,53.8867,53.8957,34035.0
2019-03-27 13:05:00,60.29,60.31,60.28,60.28,40811.0,53.8957,53.9135,53.8867,53.8867,40811.0
2019-03-27 13:10:00,60.28,60.46,60.28,60.46,58499.0,53.8867,54.0476,53.8867,54.0476,58499.0
2019-03-27 13:15:00,60.46,60.49,60.41,60.42,38106.0,54.0476,54.0744,54.0029,54.0119,38106.0
2019-03-27 13:20:00,60.42,60.45,60.4,60.42,30172.0,54.0119,54.0387,53.994,54.0119,30172.0
2019-03-27 13:25:00,60.42,60.48,60.41,60.42,37211.0,54.0119,54.0655,54.0029,54.0119,37211.0
2019-03-27 13:30:00,60.41,60.42,60.38,60.39,22704.0,54.0029,54.0119,53.9761,53.985,22704.0
2019-03-27 13:35:00,60.38,60.4,60.36,60.4,27898.0,53.9761,53.994,53.9582,53.994,27898.0
2019-03-27 13:40:00,60.4,60.42,60.39,60.41,36090.0,53.994,54.0119,53.985,54.0029,36090.0
2019-03-27 13:45:00,60.42,60.42,60.39,60.4,24010.0,54.0119,54.0119,53.985,53.994,24010.0
2019-03-27 13:50:00,60.4,60.41,60.39,60.41,28929.0,53.994,54.0029,53.985,54.0029,28929.0
2019-03-27 13:55:00,60.41,60.41,60.4,60.41,16323.0,54.0029,54.0029,53.994,54.0029,16323.0
2019-03-27 14:00:00,60.41,60.42,60.37,60.41,39159.0,54.0029,54.0119,53.9672,54.0029,39159.0
2019-03-27 14:05:00,60.41,60.41,60.36,60.37,75669.0,54.0029,54.0029,53.9582,53.9672,75669.0
2019-03-27 14:10:00,60.38,60.42,60.36,60.42,23912.0,53.9761,54.0119,53.9582,54.0119,23912.0
2019-03-27 14:15:00,60.41,60.41,60.36,60.36,30102.0,54.0029,54.0029,53.9582,53.9582,30102.0
2019-03-27 14:20:00,60.36,60.37,60.34,60.37,34346.0,53.9582,53.9672,53.9403,53.9672,34346.0
2019-03-27 14:25:00,60.36,60.36,60.35,60.36,20891.0,53.9582,53.9582,53.9493,53.9582,20891.0
2019-03-27 14:30:00,60.36,60.39,60.34,60.34,38308.0,53.9582,53.985,53.9403,53.9403,38308.0
2019-03-27 14:35:00,60.34,60.36,60.29,60.3,56626.0,53.9403,53.9582,53.8957,53.9046,56626.0
2019-03-27 14:40:00,60.31,60.35,60.3,60.3,25906.0,53.9135,53.9493,53.9046,53.9046,25906.0
2019-03-27 14:45:00,60.31,60.32,60.29,60.3,22218.0,53.9135,53.9225,53.8957,53.9046,22218.0
2019-03-27 14:50:00,60.3,60.33,60.3,60.3,36223.0,53.9046,53.9314,53.9046,53.9046,36223.0
2019-03-27 14:55:00,60.31,60.32,60.26,60.3,45179.0,53.9135,53.9225,53.8688,53.9046,45179.0
2019-03-27 15:00:00,60.3,60.3,60.28,60.3,25323.0,53.9046,53.9046,53.8867,53.9046,25323.0
2019-03-27 15:05:00,60.29,60.31,60.27,60.29,53987.0,53.8957,53.9135,53.8778,53.8957,53987.0
2019-03-27 15:10:00,60.29,60.31,60.27,60.29,42473.0,53.8957,53.9135,53.8778,53.8957,42473.0
2019-03-27 15:15:00,60.29,60.33,60.28,60.33,56378.0,53.8957,53.9314,53.8867,53.9314,56378.0
2019-03-27 15:20:00,60.33,60.37,60.31,60.36,30152.0,53.9314,53.9672,53.9135,53.9582,30152.0
2019-03-27 15:25:00,60.36,60.39,60.34,60.39,31383.0,53.9582,53.985,53.9403,53.985,31383.0
2019-03-27 15:30:00,60.39,60.43,60.38,60.39,51076.0,53.985,54.0208,53.9761,53.985,51076.0
2019-03-27 15:35:00,60.4,60.43,60.37,60.38,63058.0,53.994,54.0208,53.9672,53.9761,63058.0
2019-03-27 15:40:00,60.38,60.41,60.37,60.38,47486.0,53.9761,54.0029,53.9672,53.9761,47486.0
2019-03-27 15:45:00,60.38,60.4,60.37,60.37,65302.0,53.9761,53.994,53.9672,53.9672,65302.0
2019-03-27 15:50:00,60.38,60.38,60.31,60.33,153018.0,53.9761,53.9761,53.9135,53.9314,153018.0
2019-03-27 15:55:00,60.32,60.4,60.31,60.38,469200.0,53.9225,53.994,53.9135,53.9761,469200.0
2019-03-28 09:30:00,60.54,60.56,60.4,60.43,57088.0,54.1191,54.137,53.994,54.0208,57088.0
2019-03-28 09:35:00,60.44,60.51,60.44,60.48,47358.0,54.0297,54.0923,54.0297,54.0655,47358.0
2019-03-28 09:40:00,60.48,60.49,60.41,60.49,45530.0,54.0655,54.0744,54.0029,54.0744,45530.0
2019-03-28 09:45:00,60.49,60.52,60.45,60.5,70318.0,54.0744,54.1013,54.0387,54.0834,70318.0
2019-03-28 09:50:00,60.5,60.52,60.42,60.45,68800.0,54.0834,54.1013,54.0119,54.0387,68800.0
2019-03-28 09:55:00,60.45,60.48,60.42,60.47,96354.0,54.0387,54.0655,54.0119,54.0566,96354.0
2019-03-28 10:00:00,60.48,60.52,60.44,60.5,57726.0,54.0655,54.1013,54.0297,54.0834,57726.0
2019-03-28 10:05:00,60.51,60.55,60.49,60.52,71863.0,54.0923,54.1281,54.0744,54.1013,71863.0
2019-03-28 10:10:00,60.53,60.54,60.47,60.48,35216.0,54.1102,54.1191,54.0566,54.0655,35216.0
2019-03-28 10:15:00,60.48,60.49,60.45,60.48,35910.0,54.0655,54.0744,54.0387,54.0655,35910.0
2019-03-28 10:20:00,60.48,60.51,60.45,60.5,18363.0,54.0655,54.0923,54.0387,54.0834,18363.0
2019-03-28 10:25:00,60.49,60.49,60.43,60.47,39973.0,54.0744,54.0744,54.0208,54.0566,39973.0
2019-03-28 10:30:00,60.47,60.51,60.45,60.47,27374.0,54.0566,54.0923,54.0387,54.0566,27374.0
2019-03-28 10:35:00,60.48,60.5,60.43,60.44,20772.0,54.0655,54.0834,54.0208,54.0297,20772.0
2019-03-28 10:40:00,60.44,60.47,60.42,60.46,31574.0,54.0297,54.0566,54.0119,54.0476,31574.0
2019-03-28 10:45:00,60.46,60.5,60.44,60.49,31927.0,54.0476,54.0834,54.0297,54.0744,31927.0
2019-03-28 10:50:00,60.5,60.51,60.46,60.47,15572.0,54.0834,54.0923,54.0476,54.0566,15572.0
2019-03-28 10:55:00,60.46,60.5,60.44,60.45,19350.0,54.0476,54.0834,54.0297,54.0387,19350.0
2019-03-28 11:00:00,60.43,60.45,60.4,60.42,42125.0,54.0208,54.0387,53.994,54.0119,42125.0
2019-03-28 11:05:00,60.41,60.42,60.38,60.42,22600.0,54.0029,54.0119,53.9761,54.0119,22600.0
2019-03-28 11:10:00,60.42,60.45,60.41,60.43,13488.0,54.0119,54.0387,54.0029,54.0208,13488.0
2019-03-28 11:15:00,60.43,60.43,60.39,60.4,39607.0,54.0208,54.0208,53.985,53.994,39607.0
2019-03-28 11:20:00,60.4,60.43,60.36,60.37,37835.0,53.994,54.0208,53.9582,53.9672,37835.0
2019-03-28 11:25:00,60.37,60.37,60.32,60.34,30133.0,53.9672,53.9672,53.9225,53.9403,30133.0
2019-03-28 11:30:00,60.33,60.38,60.31,60.38,19496.0,53.9314,53.9761,53.9135,53.9761,19496.0
2019-03-28 11:35:00,60.37,60.39,60.35,60.38,18857.0,53.9672,53.985,53.9493,53.9761,18857.0
2019-03-28 11:40:00,60.37,60.39,60.35,60.39,51198.0,53.9672,53.985,53.9493,53.985,51198.0
2019-03-28 11:45:00,60.38,60.46,60.36,60.45,76166.0,53.9761,54.0476,53.9582,54.0387,76166.0
2019-03-28 11:50:00,60.45,60.46,60.39,60.4,44426.0,54.0387,54.0476,53.985,53.994,44426.0
2019-03-28 11:55:00,60.4,60.45,60.4,60.45,12245.0,53.994,54.0387,53.994,54.0387,12245.0
2019-03-28 12:00:00,60.45,60.45,60.4,60.41,25510.0,54.0387,54.0387,53.994,54.0029,25510.0
2019-03-28 12:05:00,60.41,60.43,60.37,60.38,29600.0,54.0029,54.0208,53.9672,53.9761,29600.0
2019-03-28 12:10:00,60.37,60.37,60.32,60.35,63452.0,53.9672,53.9672,53.9225,53.9493,63452.0
2019-03-28 12:15:00,60.34,60.37,60.33,60.37,21113.0,53.9403,53.9672,53.9314,53.9672,21113.0
2019-03-28 12:20:00,60.38,60.41,60.38,60.4,17788.0,53.9761,54.0029,53.9761,53.994,17788.0
2019-03-28 12:25:00,60.4,60.41,60.37,60.38,19514.0,53.994,54.0029,53.9672,53.9761,19514.0
2019-03-28 12:30:00,60.38,60.38,60.36,60.37,21247.0,53.9761,53.9761,53.9582,53.9672,21247.0
2019-03-28 12:35:00,60.37,60.39,60.34,60.39,14278.0,53.9672,53.985,53.9403,53.985,14278.0
2019-03-28 12:40:00,60.39,60.43,60.38,60.42,19089.0,53.985,54.0208,53.9761,54.0119,19089.0
2019-03-28 12:45:00,60.43,60.43,60.4,60.42,25746.0,54.0208,54.0208,53.994,54.0119,25746.0
2019-03-28 12:50:00,60.42,60.45,60.42,60.43,41240.0,54.0119,54.0387,54.0119,54.0208,41240.0
2019-03-28 12:55:00,60.44,60.47,60.44,60.46,19827.0,54.0297,54.0566,54.0297,54.0476,19827.0
2019-03-28 13:00:00,60.46,60.5,60.45,60.5,41819.0,54.0476,54.0834,54.0387,54.0834,41819.0
2019-03-28 13:05:00,60.5,60.5,60.48,60.49,11164.0,54.0834,54.0834,54.0655,54.0744,11164.0
2019-03-28 13:10:00,60.49,60.52,60.49,60.51,45459.0,54.0744,54.1013,54.0744,54.0923,45459.0
2019-03-28 13:15:00,60.51,60.52,60.49,60.52,26810.0,54.0923,54.1013,54.0744,54.1013,26810.0
2019-03-28 13:20:00,60.52,60.53,60.51,60.52,11821.0,54.1013,54.1102,54.0923,54.1013,11821.0
2019-03-28 13:25:00,60.51,60.51,60.49,60.5,9809.0,54.0923,54.0923,54.0744,54.0834,9809.0
2019-03-28 13:30:00,60.51,60.54,60.5,60.52,15946.0,54.0923,54.1191,54.0834,54.1013,15946.0
2019-03-28 13:35:00,60.52,60.52,60.48,60.48,8600.0,54.1013,54.1013,54.0655,54.0655,8600.0
2019-03-28 13:40:00,60.49,60.49,60.47,60.47,4900.0,54.0744,54.0744,54.0566,54.0566,4900.0
2019-03-28 13:45:00,60.48,60.53,60.47,60.52,9242.0,54.0655,54.1102,54.0566,54.1013,9242.0
2019-03-28 13:50:00,60.52,60.53,60.51,60.53,5800.0,54.1013,54.1102,54.0923,54.1102,5800.0
2019-03-28 13:55:00,60.53,60.58,60.53,60.58,30046.0,54.1102,54.1549,54.1102,54.1549,30046.0
2019-03-28 14:00:00,60.57,60.6,60.57,60.59,18515.0,54.146,54.1728,54.146,54.1638,18515.0
2019-03-28 14:05:00,60.58,60.59,60.55,60.58,49927.0,54.1549,54.1638,54.1281,54.1549,49927.0
2019-03-28 14:10:00,60.58,60.62,60.58,60.62,7778.0,54.1549,54.1907,54.1549,54.1907,7778.0
2019-03-28 14:15:00,60.62,60.62,60.6,60.61,11794.0,54.1907,54.1907,54.1728,54.1817,11794.0
2019-03-28 14:20:00,60.61,60.62,60.58,60.61,16711.0,54.1817,54.1907,54.1549,54.1817,16711.0
2019-03-28 14:25:00,60.61,60.61,60.57,60.59,7594.0,54.1817,54.1817,54.146,54.1638,7594.0
2019-03-28 14:30:00,60.59,60.6,60.56,60.56,21101.0,54.1638,54.1728,54.137,54.137,21101.0
2019-03-28 14:35:00,60.57,60.57,60.54,60.55,28057.0,54.146,54.146,54.1191,54.1281,28057.0
2019-03-28 14:40:00,60.54,60.55,60.53,60.53,26769.0,54.1191,54.1281,54.1102,54.1102,26769.0
2019-03-28 14:45:00,60.53,60.57,60.53,60.54,19754.0,54.1102,54.146,54.1102,54.1191,19754.0
2019-03-28 14:50:00,60.53,60.57,60.52,60.53,16440.0,54.1102,54.146,54.1013,54.1102,16440.0
2019-03-28 14:55:00,60.53,60.57,60.52,60.56,16302.0,54.1102,54.146,54.1013,54.137,16302.0
2019-03-28 15:00:00,60.56,60.61,60.55,60.6,42853.0,54.137,54.1817,54.1281,54.1728,42853.0
2019-03-28 15:05:00,60.59,60.59,60.56,60.58,22852.0,54.1638,54.1638,54.137,54.1549,22852.0
2019-03-28 15:10:00,60.57,60.62,60.57,60.6,24766.0,54.146,54.1907,54.146,54.1728,24766.0
2019-03-28 15:15:00,60.6,60.61,60.56,60.58,36362.0,54.1728,54.1817,54.137,54.1549,36362.0
2019-03-28 15:20:00,60.57,60.58,60.55,60.57,13080.0,54.146,54.1549,54.1281,54.146,13080.0
2019-03-28 15:25:00,60.57,60.61,60.56,60.57,20520.0,54.146,54.1817,54.137,54.146,20520.0
2019-03-28 15:30:00,60.57,60.6,60.55,60.59,27721.0,54.146,54.1728,54.1281,54.1638,27721.0
2019-03-28 15:35:00,60.59,60.61,60.58,60.59,21608.0,54.1638,54.1817,54.1549,54.1638,21608.0
2019-03-28 15:40:00,60.59,60.6,60.57,60.58,11818.0,54.1638,54.1728,54.146,54.1549,11818.0
2019-03-28 15:45:00,60.58,60.61,60.57,60.58,19888.0,54.1549,54.1817,54.146,54.1549,19888.0
2019-03-28 15:50:00,60.58,60.63,60.57,60.62,117310.0,54.1549,54.1996,54.146,54.1907,117310.0
2019-03-28 15:55:00,60.63,60.69,60.61,60.67,500848.0,54.1996,54.2532,54.1817,54.2353,500848.0
2019-03-29 09:30:00,60.95,61.01,60.94,60.97,52279.0,54.4857,54.5393,54.4767,54.5035,52279.0
2019-03-29 09:35:00,60.98,61.01,60.97,60.97,42000.0,54.5125,54.5393,54.5035,54.5035,42000.0
2019-03-29 09:40:00,60.96,61.0,60.95,60.98,62625.0,54.4946,54.5303,54.4857,54.5125,62625.0
2019-03-29 09:45:00,60.99,61.02,60.94,60.96,60069.0,54.5214,54.5482,54.4767,54.4946,60069.0
2019-03-29 09:50:00,60.95,60.97,60.93,60.97,67255.0,54.4857,54.5035,54.4678,54.5035,67255.0
2019-03-29 09:55:00,60.98,61.0,60.96,61.0,34752.0,54.5125,54.5303,54.4946,54.5303,34752.0
2019-03-29 10:00:00,61.0,61.02,60.95,61.02,37690.0,54.5303,54.5482,54.4857,54.5482,37690.0
2019-03-29 10:05:00,61.01,61.04,60.98,61.01,32678.0,54.5393,54.5661,54.5125,54.5393,32678.0
2019-03-29 10:10:00,61.02,61.04,60.99,61.03,26626.0,54.5482,54.5661,54.5214,54.5572,26626.0
2019-03-29 10:15:00,61.02,61.02,60.99,61.0,18243.0,54.5482,54.5482,54.5214,54.5303,18243.0
2019-03-29 10:20:00,61.0,61.0,60.93,60.94,8948.0,54.5303,54.5303,54.4678,54.4767,8948.0
2019-03-29 10:25:00,60.94,60.99,60.93,60.98,16981.0,54.4767,54.5214,54.4678,54.5125,16981.0
2019-03-29 10:30:00,60.98,60.98,60.92,60.92,30175.0,54.5125,54.5125,54.4588,54.4588,30175.0
2019-03-29 10:35:00,60.93,60.93,60.9,60.91,12583.0,54.4678,54.4678,54.441,54.4499,12583.0
2019-03-29 10:40:00,60.92,60.93,60.81,60.82,47991.0,54.4588,54.4678,54.3605,54.3694,47991.0
2019-03-29 10:45:00,60.82,60.89,60.8,60.84,41600.0,54.3694,54.432,54.3516,54.3873,41600.0
2019-03-29 10:50:00,60.84,60.84,60.76,60.78,35894.0,54.3873,54.3873,54.3158,54.3337,35894.0
2019-03-29 10:55:00,60.77,60.82,60.77,60.82,43991.0,54.3247,54.3694,54.3247,54.3694,43991.0
2019-03-29 11:00:00,60.82,60.85,60.81,60.82,32790.0,54.3694,54.3963,54.3605,54.3694,32790.0
2019-03-29 11:05:00,60.82,60.83,60.8,60.83,15177.0,54.3694,54.3784,54.3516,54.3784,15177.0
2019-03-29 11:10:00,60.83,60.87,60.82,60.83,22762.0,54.3784,54.4141,54.3694,54.3784,22762.0
2019-03-29 11:15:00,60.84,60.88,60.84,60.87,14301.0,54.3873,54.4231,54.3873,54.4141,14301.0
2019-03-29 11:20:00,60.86,60.86,60.83,60.83,11300.0,54.4052,54.4052,54.3784,54.3784,11300.0
2019-03-29 11:25:00,60.84,60.89,60.83,60.88,76000.0,54.3873,54.432,54.3784,54.4231,76000.0
2019-03-29 11:30:00,60.87,60.9,60.86,60.89,22959.0,54.4141,54.441,54.4052,54.432,22959.0
2019-03-29 11:35:00,60.9,60.9,60.85,60.87,84026.0,54.441,54.441,54.3963,54.4141,84026.0
2019-03-29 11:40:00,60.88,60.88,60.84,60.85,14900.0,54.4231,54.4231,54.3873,54.3963,14900.0
2019-03-29 11:45:00,60.85,60.86,60.83,60.84,47193.0,54.3963,54.4052,54.3784,54.3873,47193.0
2019-03-29 11:50:00,60.85,60.87,60.83,60.83,20950.0,54.3963,54.4141,54.3784,54.3784,20950.0
2019-03-29 11:55:00,60.84,60.84,60.8,60.82,26734.0,54.3873,54.3873,54.3516,54.3694,26734.0
2019-03-29 12:00:00,60.82,60.83,60.8,60.82,21050.0,54.3694,54.3784,54.3516,54.3694,21050.0
2019-03-29 12:05:00,60.83,60.83,60.8,60.82,11346.0,54.3784,54.3784,54.3516,54.3694,11346.0
2019-03-29 12:10:00,60.82,60.84,60.8,60.8,33010.0,54.3694,54.3873,54.3516,54.3516,33010.0
2019-03-29 12:15:00,60.8,60.81,60.78,60.8,14817.0,54.3516,54.3605,54.3337,54.3516,14817.0
2019-03-29 12:20:00,60.81,60.82,60.8,60.81,23180.0,54.3605,54.3694,54.3516,54.3605,23180.0
2019-03-29 12:25:00,60.82,60.86,60.81,60.84,12800.0,54.3694,54.4052,54.3605,54.3873,12800.0
2019-03-29 12:30:00,60.85,60.9,60.84,60.9,23987.0,54.3963,54.441,54.3873,54.441,23987.0
2019-03-29 12:35:00,60.91,60.92,60.9,60.92,7460.0,54.4499,54.4588,54.441,54.4588,7460.0
2019-03-29 12:40:00,60.92,60.93,60.91,60.91,16567.0,54.4588,54.4678,54.4499,54.4499,16567.0
2019-03-29 12:45:00,60.91,60.92,60.89,60.92,11792.0,54.4499,54.4588,54.432,54.4588,11792.0
2019-03-29 12:50:00,60.92,60.92,60.89,60.91,24558.0,54.4588,54.4588,54.432,54.4499,24558.0
2019-03-29 12:55:00,60.91,60.93,60.9,60.92,28453.0,54.4499,54.4678,54.441,54.4588,28453.0
2019-03-29 13:00:00,60.91,60.91,60.9,60.9,11102.0,54.4499,54.4499,54.441,54.441,11102.0
2019-03-29 13:05:00,60.9,60.9,60.88,60.9,5480.0,54.441,54.441,54.4231,54.441,5480.0
2019-03-29 13:10:00,60.9,60.91,60.88,60.88,5480.0,54.441,54.4499,54.4231,54.4231,5480.0
2019-03-29 13:15:00,60.88,60.88,60.86,60.86,4200.0,54.4231,54.4231,54.4052,54.4052,4200.0
2019-03-29 13:20:00,60.85,60.87,60.82,60.86,15613.0,54.3963,54.4141,54.3694,54.4052,15613.0
2019-03-29 13:25:00,60.85,60.85,60.84,60.85,2354.0,54.3963,54.3963,54.3873,54.3963,2354.0
2019-03-29 13:30:00,60.86,60.86,60.83,60.84,16573.0,54.4052,54.4052,54.3784,54.3873,16573.0
2019-03-29 13:35:00,60.84,60.87,60.84,60.87,14304.0,54.3873,54.4141,54.3873,54.4141,14304.0
2019-03-29 13:40:00,60.87,60.92,60.87,60.92,43950.0,54.4141,54.4588,54.4141,54.4588,43950.0
2019-03-29 13:45:00,60.92,60.93,60.9,60.93,54444.0,54.4588,54.4678,54.441,54.4678,54444.0
2019-03-29 13:50:00,60.93,60.93,60.9,60.9,51350.0,54.4678,54.4678,54.441,54.441,51350.0
2019-03-29 13:55:00,60.9,60.92,60.89,60.91,5447.0,54.441,54.4588,54.432,54.4499,5447.0
2019-03-29 14:00:00,60.9,60.93,60.9,60.93,8511.0,54.441,54.4678,54.441,54.4678,8511.0
2019-03-29 14:05:00,60.93,60.97,60.92,60.96,8032.0,54.4678,54.5035,54.4588,54.4946,8032.0
2019-03-29 14:10:00,60.97,60.98,60.96,60.98,23147.0,54.5035,54.5125,54.4946,54.5125,23147.0
2019-03-29 14:15:00,60.98,60.98,60.95,60.96,8721.0,54.5125,54.5125,54.4857,54.4946,8721.0
2019-03-29 14:20:00,60.96,60.97,60.95,60.95,6935.0,54.4946,54.5035,54.4857,54.4857,6935.0
2019-03-29 14:25:00,60.95,60.97,60.95,60.96,10689.0,54.4857,54.5035,54.4857,54.4946,10689.0
2019-03-29 14:30:00,60.96,60.98,60.95,60.98,7339.0,54.4946,54.5125,54.4857,54.5125,7339.0
2019-03-29 14:35:00,60.97,60.99,60.95,60.96,22141.0,54.5035,54.5214,54.4857,54.4946,22141.0
2019-03-29 14:40:00,60.96,60.97,60.93,60.95,34381.0,54.4946,54.5035,54.4678,54.4857,34381.0
2019-03-29 14:45:00,60.94,60.97,60.94,60.97,7026.0,54.4767,54.5035,54.4767,54.5035,7026.0
2019-03-29 14:50:00,60.97,60.99,60.96,60.98,7670.0,54.5035,54.5214,54.4946,54.5125,7670.0
2019-03-29 14:55:00,60.98,60.98,60.95,60.96,13575.0,54.5125,54.5125,54.4857,54.4946,13575.0
2019-03-29 15:00:00,60.97,60.99,60.95,60.97,26600.0,54.5035,54.5214,54.4857,54.5035,26600.0
2019-03-29 15:05:00,60.96,60.96,60.93,60.94,17762.0,54.4946,54.4946,54.4678,54.4767,17762.0
2019-03-29 15:10:00,60.94,60.95,60.92,60.93,15765.0,54.4767,54.4857,54.4588,54.4678,15765.0
2019-03-29 15:15:00,60.92,60.94,60.91,60.94,15390.0,54.4588,54.4767,54.4499,54.4767,15390.0
2019-03-29 15:20:00,60.93,60.94,60.89,60.89,24810.0,54.4678,54.4767,54.432,54.432,24810.0
2019-03-29 15:25:00,60.89,60.91,60.87,60.88,32563.0,54.432,54.4499,54.4141,54.4231,32563.0
2019-03-29 15:30:00,60.89,60.91,60.87,60.91,18170.0,54.432,54.4499,54.4141,54.4499,18170.0
2019-03-29 15:35:00,60.91,60.93,60.88,60.93,21385.0,54.4499,54.4678,54.4231,54.4678,21385.0
2019-03-29 15:40:00,60.93,60.94,60.91,60.94,60333.0,54.4678,54.4767,54.4499,54.4767,60333.0
2019-03-29 15:45:00,60.94,60.95,60.91,60.91,40525.0,54.4767,54.4857,54.4499,54.4499,40525.0
2019-03-29 15:50:00,60.92,60.99,60.91,60.97,105376.0,54.4588,54.5214,54.4499,54.5035,105376.0
2019-03-29 15:55:00,60.98,60.99,60.9,60.95,276194.0,54.5125,54.5214,54.441,54.4857,276194.0
2019-04-01 09:30:00,61.85,61.93,61.79,61.88,88544.0,55.2902,55.3617,55.2366,55.317,88544.0
2019-04-01 09:35:00,61.89,61.91,61.84,61.89,72311.0,55.326,55.3438,55.2813,55.326,72311.0
2019-04-01 09:40:00,61.89,61.91,61.83,61.86,34459.0,55.326,55.3438,55.2723,55.2991,34459.0
2019-04-01 09:45:00,61.86,61.87,61.83,61.85,13136.0,55.2991,55.3081,55.2723,55.2902,13136.0
2019-04-01 09:50:00,61.84,61.89,61.83,61.87,25395.0,55.2813,55.326,55.2723,55.3081,25395.0
2019-04-01 09:55:00,61.86,61.9,61.86,61.89,57110.0,55.2991,55.3349,55.2991,55.326,57110.0
2019-04-01 10:00:00,61.89,61.97,61.89,61.96,109138.0,55.326,55.3975,55.326,55.3885,109138.0
2019-04-01 10:05:00,61.96,61.96,61.88,61.88,59866.0,55.3885,55.3885,55.317,55.317,59866.0
2019-04-01 10:10:00,61.87,61.9,61.83,61.89,39018.0,55.3081,55.3349,55.2723,55.326,39018.0
2019-04-01 10:15:00,61.88,61.92,61.87,61.92,23721.0,55.317,55.3528,55.3081,55.3528,23721.0
2019-04-01 10:20:00,61.92,61.93,61.88,61.9,22402.0,55.3528,55.3617,55.317,55.3349,22402.0
2019-04-01 10:25:00,61.91,61.96,61.9,61.94,35427.0,55.3438,55.3885,55.3349,55.3707,35427.0
2019-04-01 10:30:00,61.95,61.99,61.94,61.98,61578.0,55.3796,55.4154,55.3707,55.4064,61578.0
2019-04-01 10:35:00,61.98,61.98,61.95,61.97,57832.0,55.4064,55.4064,55.3796,55.3975,57832.0
2019-04-01 10:40:00,61.97,61.98,61.95,61.97,50154.0,55.3975,55.4064,55.3796,55.3975,50154.0
2019-04-01 10:45:00,61.97,61.98,61.95,61.98,36405.0,55.3975,55.4064,55.3796,55.4064,36405.0
2019-04-01 10:50:00,61.98,62.01,61.97,62.0,41381.0,55.4064,55.4332,55.3975,55.4243,41381.0
2019-04-01 10:55:00,62.01,62.04,61.99,62.0,43746.0,55.4332,55.46,55.4154,55.4243,43746.0
2019-04-01 11:00:00,62.01,62.03,61.99,62.0,28412.0,55.4332,55.4511,55.4154,55.4243,28412.0
2019-04-01 11:05:00,62.0,62.02,61.99,62.01,10768.0,55.4243,55.4422,55.4154,55.4332,10768.0
2019-04-01 11:10:00,62.01,62.02,62.0,62.02,9480.0,55.4332,55.4422,55.4243,55.4422,9480.0
2019-04-01 11:15:00,62.02,62.06,62.01,62.05,30474.0,55.4422,55.4779,55.4332,55.469,30474.0
2019-04-01 11:20:00,62.05,62.06,62.02,62.02,9894.0,55.469,55.4779,55.4422,55.4422,9894.0
2019-04-01 11:25:00,62.02,62.03,61.99,62.02,32590.0,55.4422,55.4511,55.4154,55.4422,32590.0
2019-04-01 11:30:00,62.01,62.01,61.95,61.99,19415.0,55.4332,55.4332,55.3796,55.4154,19415.0
2019-04-01 11:35:00,61.99,62.02,61.98,62.0,32479.0,55.4154,55.4422,55.4064,55.4243,32479.0
2019-04-01 11:40:00,62.01,62.04,62.0,62.02,28925.0,55.4332,55.46,55.4243,55.4422,28925.0
2019-04-01 11:45:00,62.02,62.06,62.02,62.06,18668.0,55.4422,55.4779,55.4422,55.4779,18668.0
2019-04-01 11:50:00,62.06,62.07,62.05,62.05,10805.0,55.4779,55.4869,55.469,55.469,10805.0
2019-04-01 11:55:00,62.06,62.07,62.03,62.04,94968.0,55.4779,55.4869,55.4511,55.46,94968.0
2019-04-01 12:00:00,62.04,62.05,62.01,62.04,22734.0,55.46,55.469,55.4332,55.46,22734.0
2019-04-01 12:05:00,62.04,62.04,61.97,61.98,42553.0,55.46,55.46,55.3975,55.4064,42553.0
2019-04-01 12:10:00,61.98,62.02,61.97,61.98,21200.0,55.4064,55.4422,55.3975,55.4064,21200.0
2019-04-01 12:15:00,61.98,62.02,61.98,62.01,7433.0,55.4064,55.4422,55.4064,55.4332,7433.0
2019-04-01 12:20:00,62.01,62.01,61.97,61.97,5616.0,55.4332,55.4332,55.3975,55.3975,5616.0
2019-04-01 12:25:00,61.97,61.98,61.94,61.97,12894.0,55.3975,55.4064,55.3707,55.3975,12894.0
2019-04-01 12:30:00,61.98,62.0,61.97,62.0,19440.0,55.4064,55.4243,55.3975,55.4243,19440.0
2019-04-01 12:35:00,61.99,61.99,61.97,61.98,6695.0,55.4154,55.4154,55.3975,55.4064,6695.0
2019-04-01 12:40:00,61.98,61.99,61.97,61.98,6607.0,55.4064,55.4154,55.3975,55.4064,6607.0
2019-04-01 12:45:00,61.99,62.0,61.98,61.98,5533.0,55.4154,55.4243,55.4064,55.4064,5533.0
2019-04-01 12:50:00,61.98,61.99,61.96,61.98,6739.0,55.4064,55.4154,55.3885,55.4064,6739.0
2019-04-01 12:55:00,61.98,62.01,61.96,62.0,8804.0,55.4064,55.4332,55.3885,55.4243,8804.0
2019-04-01 13:00:00,62.01,62.02,62.0,62.02,11118.0,55.4332,55.4422,55.4243,55.4422,11118.0
2019-04-01 13:05:00,62.02,62.02,61.99,62.0,8677.0,55.4422,55.4422,55.4154,55.4243,8677.0
2019-04-01 13:10:00,62.01,62.01,61.99,62.0,4039.0,55.4332,55.4332,55.4154,55.4243,4039.0
2019-04-01 13:15:00,62.0,62.0,61.95,61.96,12789.0,55.4243,55.4243,55.3796,55.3885,12789.0
2019-04-01 13:20:00,61.96,62.0,61.95,61.99,13275.0,55.3885,55.4243,55.3796,55.4154,13275.0
2019-04-01 13:25:00,61.99,62.01,61.99,61.99,6773.0,55.4154,55.4332,55.4154,55.4154,6773.0
2019-04-01 13:30:00,61.99,62.02,61.99,62.02,5035.0,55.4154,55.4422,55.4154,55.4422,5035.0
2019-04-01 13:35:00,62.02,62.04,62.0,62.04,11600.0,55.4422,55.46,55.4243,55.46,11600.0
2019-04-01 13:40:00,62.03,62.03,62.01,62.02,7197.0,55.4511,55.4511,55.4332,55.4422,7197.0
2019-04-01 13:45:00,62.02,62.04,62.01,62.02,19541.0,55.4422,55.46,55.4332,55.4422,19541.0
2019-04-01 13:50:00,62.02,62.05,62.02,62.04,5445.0,55.4422,55.469,55.4422,55.46,5445.0
2019-04-01 13:55:00,62.05,62.07,62.04,62.05,11003.0,55.469,55.4869,55.46,55.469,11003.0
2019-04-01 14:00:00,62.05,62.1,62.05,62.1,25398.0,55.469,55.5137,55.469,55.5137,25398.0
2019-04-01 14:05:00,62.1,62.13,62.09,62.11,15050.0,55.5137,55.5405,55.5047,55.5226,15050.0
2019-04-01 14:10:00,62.1,62.11,62.07,62.08,11455.0,55.5137,55.5226,55.4869,55.4958,11455.0
2019-04-01 14:15:00,62.08,62.08,62.05,62.06,16834.0,55.4958,55.4958,55.469,55.4779,16834.0
2019-04-01 14:20:00,62.06,62.07,62.05,62.06,14938.0,55.4779,55.4869,55.469,55.4779,14938.0
2019-04-01 14:25:00,62.05,62.07,62.03,62.03,7443.0,55.469,55.4869,55.4511,55.4511,7443.0
2019-04-01 14:30:00,62.04,62.05,62.04,62.05,4866.0,55.46,55.469,55.46,55.469,4866.0
2019-04-01 14:35:00,62.06,62.06,62.03,62.04,7618.0,55.4779,55.4779,55.4511,55.46,7618.0
2019-04-01 14:40:00,62.04,62.07,62.04,62.07,5168.0,55.46,55.4869,55.46,55.4869,5168.0
2019-04-01 14:45:00,62.06,62.08,62.06,62.06,22069.0,55.4779,55.4958,55.4779,55.4779,22069.0
2019-04-01 14:50:00,62.07,62.07,62.06,62.07,6421.0,55.4869,55.4869,55.4779,55.4869,6421.0
2019-04-01 14:55:00,62.07,62.08,62.06,62.06,24157.0,55.4869,55.4958,55.4779,55.4779,24157.0
2019-04-01 15:00:00,62.06,62.07,62.03,62.05,16686.0,55.4779,55.4869,55.4511,55.469,16686.0
2019-04-01 15:05:00,62.05,62.05,62.04,62.04,15510.0,55.469,55.469,55.46,55.46,15510.0
2019-04-01 15:10:00,62.05,62.05,62.03,62.05,50630.0,55.469,55.469,55.4511,55.469,50630.0
2019-04-01 15:15:00,62.04,62.09,62.04,62.09,33759.0,55.46,55.5047,55.46,55.5047,33759.0
2019-04-01 15:20:00,62.09,62.1,62.08,62.1,13692.0,55.5047,55.5137,55.4958,55.5137,13692.0
2019-04-01 15:25:00,62.1,62.1,62.08,62.1,14616.0,55.5137,55.5137,55.4958,55.5137,14616.0
2019-04-01 15:30:00,62.09,62.1,62.08,62.08,21484.0,55.5047,55.5137,55.4958,55.4958,21484.0
2019-04-01 15:35:00,62.08,62.09,62.06,62.07,23305.0,55.4958,55.5047,55.4779,55.4869,23305.0
2019-04-01 15:40:00,62.07,62.08,62.06,62.08,41105.0,55.4869,55.4958,55.4779,55.4958,41105.0
2019-04-01 15:45:00,62.08,62.1,62.07,62.09,36808.0,55.4958,55.5137,55.4869,55.5047,36808.0
2019-04-01 15:50:00,62.09,62.1,62.08,62.1,80516.0,55.5047,55.5137,55.4958,55.5137,80516.0
2019-04-01 15:55:00,62.1,62.16,62.09,62.15,190815.0,55.5137,55.5673,55.5047,55.5584,190815.0
2019-04-02 09:30:00,62.12,62.13,62.06,62.1,46180.0,55.5316,55.5405,55.4779,55.5137,46180.0
2019-04-02 09:35:00,62.1,62.12,62.08,62.1,48400.0,55.5137,55.5316,55.4958,55.5137,48400.0
2019-04-02 09:40:00,62.08,62.1,62.07,62.08,28396.0,55.4958,55.5137,55.4869,55.4958,28396.0
2019-04-02 09:45:00,62.09,62.1,62.06,62.1,20796.0,55.5047,55.5137,55.4779,55.5137,20796.0
2019-04-02 09:50:00,62.1,62.1,62.04,62.05,53688.0,55.5137,55.5137,55.46,55.469,53688.0
2019-04-02 09:55:00,62.05,62.06,62.03,62.06,24160.0,55.469,55.4779,55.4511,55.4779,24160.0
2019-04-02 10:00:00,62.05,62.06,61.98,62.0,13769.0,55.469,55.4779,55.4064,55.4243,13769.0
2019-04-02 10:05:00,62.0,62.06,61.99,62.05,13435.0,55.4243,55.4779,55.4154,55.469,13435.0
2019-04-02 10:10:00,62.05,62.05,62.01,62.04,25439.0,55.469,55.469,55.4332,55.46,25439.0
2019-04-02 10:15:00,62.05,62.06,62.01,62.02,28331.0,55.469,55.4779,55.4332,55.4422,28331.0
2019-04-02 10:20:00,62.01,62.01,61.99,61.99,6314.0,55.4332,55.4332,55.4154,55.4154,6314.0
2019-04-02 10:25:00,62.0,62.01,61.96,61.98,45723.0,55.4243,55.4332,55.3885,55.4064,45723.0
2019-04-02 10:30:00,61.98,61.98,61.93,61.95,16865.0,55.4064,55.4064,55.3617,55.3796,16865.0
2019-04-02 10:35:00,61.94,61.95,61.92,61.94,22946.0,55.3707,55.3796,55.3528,55.3707,22946.0
2019-04-02 10:40:00,61.94,61.96,61.93,61.96,21810.0,55.3707,55.3885,55.3617,55.3885,21810.0
2019-04-02 10:45:00,61.96,61.98,61.96,61.96,9325.0,55.3885,55.4064,55.3885,55.3885,9325.0
2019-04-02 10:50:00,61.96,62.01,61.96,62.0,17904.0,55.3885,55.4332,55.3885,55.4243,17904.0
2019-04-02 10:55:00,61.99,62.01,61.93,61.94,27592.0,55.4154,55.4332,55.3617,55.3707,27592.0
2019-04-02 11:00:00,61.95,61.96,61.88,61.89,36462.0,55.3796,55.3885,55.317,55.326,36462.0
2019-04-02 11:05:00,61.89,61.91,61.86,61.87,16014.0,55.326,55.3438,55.2991,55.3081,16014.0
2019-04-02 11:10:00,61.87,61.87,61.83,61.83,10734.0,55.3081,55.3081,55.2723,55.2723,10734.0
2019-04-02 11:15:00,61.83,61.91,61.82,61.9,15319.0,55.2723,55.3438,55.2634,55.3349,15319.0
2019-04-02 11:20:00,61.9,61.94,61.89,61.92,12582.0,55.3349,55.3707,55.326,55.3528,12582.0
2019-04-02 11:25:00,61.92,61.94,61.9,61.94,14491.0,55.3528,55.3707,55.3349,55.3707,14491.0
2019-04-02 11:30:00,61.95,61.95,61.92,61.93,7983.0,55.3796,55.3796,55.3528,55.3617,7983.0
2019-04-02 11:35:00,61.92,61.94,61.91,61.92,16448.0,55.3528,55.3707,55.3438,55.3528,16448.0
2019-04-02 11:40:00,61.92,61.93,61.91,61.91,7192.0,55.3528,55.3617,55.3438,55.3438,7192.0
2019-04-02 11:45:00,61.92,61.96,61.92,61.95,3790.0,55.3528,55.3885,55.3528,55.3796,3790.0
2019-04-02 11:50:00,61.95,61.98,61.94,61.98,9668.0,55.3796,55.4064,55.3707,55.4064,9668.0
2019-04-02 11:55:00,61.97,61.99,61.95,61.97,19584.0,55.3975,55.4154,55.3796,55.3975,19584.0
2019-04-02 12:00:00,61.97,62.01,61.96,62.01,14611.0,55.3975,55.4332,55.3885,55.4332,14611.0
2019-04-02 12:05:00,62.0,62.01,61.99,61.99,3481.0,55.4243,55.4332,55.4154,55.4154,3481.0
2019-04-02 12:10:00,61.98,61.99,61.97,61.99,18126.0,55.4064,55.4154,55.3975,55.4154,18126.0
2019-04-02 12:15:00,62.0,62.0,61.95,61.95,10052.0,55.4243,55.4243,55.3796,55.3796,10052.0
2019-04-02 12:20:00,61.95,61.95,61.91,61.92,18844.0,55.3796,55.3796,55.3438,55.3528,18844.0
2019-04-02 12:25:00,61.91,61.93,61.91,61.92,1600.0,55.3438,55.3617,55.3438,55.3528,1600.0
2019-04-02 12:30:00,61.93,61.93,61.91,61.92,2895.0,55.3617,55.3617,55.3438,55.3528,2895.0
2019-04-02 12:35:00,61.93,61.94,61.91,61.94,9439.0,55.3617,55.3707,55.3438,55.3707,9439.0
2019-04-02 12:40:00,61.94,61.95,61.91,61.92,3506.0,55.3707,55.3796,55.3438,55.3528,3506.0
2019-04-02 12:45:00,61.92,61.93,61.91,61.93,6800.0,55.3528,55.3617,55.3438,55.3617,6800.0
2019-04-02 12:50:00,61.93,61.95,61.91,61.95,7597.0,55.3617,55.3796,55.3438,55.3796,7597.0
2019-04-02 12:55:00,61.96,61.96,61.92,61.93,4934.0,55.3885,55.3885,55.3528,55.3617,4934.0
2019-04-02 13:00:00,61.93,61.95,61.92,61.95,7915.0,55.3617,55.3796,55.3528,55.3796,7915.0
2019-04-02 13:05:00,61.95,62.04,61.95,62.02,41210.0,55.3796,55.46,55.3796,55.4422,41210.0
2019-04-02 13:10:00,62.02,62.02,61.97,61.99,16524.0,55.4422,55.4422,55.3975,55.4154,16524.0
2019-04-02 13:15:00,62.0,62.02,61.98,61.99,27360.0,55.4243,55.4422,55.4064,55.4154,27360.0
2019-04-02 13:20:00,61.98,62.01,61.97,61.99,10604.0,55.4064,55.4332,55.3975,55.4154,10604.0
2019-04-02 13:25:00,62.0,62.0,61.98,61.98,1780.0,55.4243,55.4243,55.4064,55.4064,1780.0
2019-04-02 13:30:00,61.99,62.04,61.99,62.04,32762.0,55.4154,55.46,55.4154,55.46,32762.0
2019-04-02 13:35:00,62.04,62.04,62.02,62.03,7675.0,55.46,55.46,55.4422,55.4511,7675.0
2019-04-02 13:40:00,62.03,62.04,62.02,62.03,6476.0,55.4511,55.46,55.4422,55.4511,6476.0
2019-04-02 13:45:00,62.03,62.04,62.02,62.03,3249.0,55.4511,55.46,55.4422,55.4511,3249.0
2019-04-02 13:50:00,62.02,62.03,61.99,62.01,7329.0,55.4422,55.4511,55.4154,55.4332,7329.0
2019-04-02 13:55:00,62.01,62.01,61.98,61.99,12963.0,55.4332,55.4332,55.4064,55.4154,12963.0
2019-04-02 14:00:00,62.0,62.01,61.99,62.0,16451.0,55.4243,55.4332,55.4154,55.4243,16451.0
2019-04-02 14:05:00,62.01,62.02,62.0,62.01,2549.0,55.4332,55.4422,55.4243,55.4332,2549.0
2019-04-02 14:10:00,62.01,62.03,62.0,62.02,36435.0,55.4332,55.4511,55.4243,55.4422,36435.0
2019-04-02 14:15:00,62.02,62.02,62.0,62.02,7198.0,55.4422,55.4422,55.4243,55.4422,7198.0
2019-04-02 14:20:00,62.03,62.03,62.01,62.02,24816.0,55.4511,55.4511,55.4332,55.4422,24816.0
2019-04-02 14:25:00,62.03,62.04,62.02,62.04,33019.0,55.4511,55.46,55.4422,55.46,33019.0
2019-04-02 14:30:00,62.04,62.06,62.03,62.06,19795.0,55.46,55.4779,55.4511,55.4779,19795.0
2019-04-02 14:35:00,62.07,62.07,62.05,62.05,4800.0,55.4869,55.4869,55.469,55.469,4800.0
2019-04-02 14:40:00,62.06,62.07,62.06,62.07,2962.0,55.4779,55.4869,55.4779,55.4869,2962.0
2019-04-02 14:45:00,62.07,62.07,62.05,62.05,6608.0,55.4869,55.4869,55.469,55.469,6608.0
2019-04-02 14:50:00,62.05,62.06,62.04,62.05,6352.0,55.469,55.4779,55.46,55.469,6352.0
2019-04-02 14:55:00,62.05,62.07,62.05,62.07,8232.0,55.469,55.4869,55.469,55.4869,8232.0
2019-04-02 15:00:00,62.07,62.08,62.05,62.07,9241.0,55.4869,55.4958,55.469,55.4869,9241.0
2019-04-02 15:05:00,62.07,62.07,62.04,62.05,11975.0,55.4869,55.4869,55.46,55.469,11975.0
2019-04-02 15:10:00,62.05,62.05,62.04,62.05,1506.0,55.469,55.469,55.46,55.469,1506.0
2019-04-02 15:15:00,62.04,62.06,62.04,62.06,9173.0,55.46,55.4779,55.46,55.4779,9173.0
2019-04-02 15:20:00,62.05,62.06,62.04,62.05,4370.0,55.469,55.4779,55.46,55.469,4370.0
2019-04-02 15:25:00,62.04,62.04,62.01,62.03,14640.0,55.46,55.46,55.4332,55.4511,14640.0
2019-04-02 15:30:00,62.04,62.04,62.02,62.03,11026.0,55.46,55.46,55.4422,55.4511,11026.0
2019-04-02 15:35:00,62.03,62.04,62.03,62.03,1692.0,55.4511,55.46,55.4511,55.4511,1692.0
2019-04-02 15:40:00,62.04,62.04,62.03,62.03,9127.0,55.46,55.46,55.4511,55.4511,9127.0
2019-04-02 15:45:00,62.03,62.05,62.02,62.05,15061.0,55.4511,55.469,55.4422,55.469,15061.0
2019-04-02 15:50:00,62.04,62.04,62.0,62.0,27609.0,55.46,55.46,55.4243,55.4243,27609.0
2019-04-02 15:55:00,62.0,62.02,61.96,62.0,203038.0,55.4243,55.4422,55.3885,55.4243,203038.0
2019-04-03 09:30:00,63.21,63.31,63.21,63.25,404763.0,56.506,56.5954,56.506,56.5417,404763.0
2019-04-03 09:35:00,63.25,63.28,63.21,63.25,297275.0,56.5417,56.5685,56.506,56.5417,297275.0
2019-04-03 09:40:00,63.25,63.31,63.24,63.3,107404.0,56.5417,56.5954,56.5328,56.5864,107404.0
2019-04-03 09:45:00,63.3,63.34,63.29,63.32,36182.0,56.5864,56.6222,56.5775,56.6043,36182.0
2019-04-03 09:50:00,63.32,63.32,63.24,63.28,208317.0,56.6043,56.6043,56.5328,56.5685,208317.0
2019-04-03 09:55:00,63.28,63.29,63.19,63.2,194986.0,56.5685,56.5775,56.4881,56.497,194986.0
2019-04-03 10:00:00,63.21,63.22,63.16,63.16,345785.0,56.506,56.5149,56.4613,56.4613,345785.0
2019-04-03 10:05:00,63.16,63.2,63.12,63.2,100787.0,56.4613,56.497,56.4255,56.497,100787.0
2019-04-03 10:10:00,63.21,63.22,63.19,63.22,112707.0,56.506,56.5149,56.4881,56.5149,112707.0
2019-04-03 10:15:00,63.22,63.27,63.21,63.26,99379.0,56.5149,56.5596,56.506,56.5507,99379.0
2019-04-03 10:20:00,63.27,63.3,63.25,63.29,79002.0,56.5596,56.5864,56.5417,56.5775,79002.0
2019-04-03 10:25:00,63.29,63.3,63.26,63.27,52196.0,56.5775,56.5864,56.5507,56.5596,52196.0
2019-04-03 10:30:00,63.27,63.31,63.24,63.3,43215.0,56.5596,56.5954,56.5328,56.5864,43215.0
2019-04-03 10:35:00,63.3,63.32,63.28,63.32,72729.0,56.5864,56.6043,56.5685,56.6043,72729.0
2019-04-03 10:40:00,63.32,63.33,63.28,63.29,40663.0,56.6043,56.6132,56.5685,56.5775,40663.0
2019-04-03 10:45:00,63.28,63.28,63.23,63.23,30793.0,56.5685,56.5685,56.5238,56.5238,30793.0
2019-04-03 10:50:00,63.23,63.28,63.23,63.28,25707.0,56.5238,56.5685,56.5238,56.5685,25707.0
2019-04-03 10:55:00,63.28,63.31,63.27,63.29,85331.0,56.5685,56.5954,56.5596,56.5775,85331.0
2019-04-03 11:00:00,63.29,63.32,63.27,63.32,20531.0,56.5775,56.6043,56.5596,56.6043,20531.0
2019-04-03 11:05:00,63.32,63.35,63.31,63.35,24580.0,56.6043,56.6311,56.5954,56.6311,24580.0
2019-04-03 11:10:00,63.35,63.35,63.31,63.32,178641.0,56.6311,56.6311,56.5954,56.6043,178641.0
2019-04-03 11:15:00,63.32,63.33,63.3,63.32,15276.0,56.6043,56.6132,56.5864,56.6043,15276.0
2019-04-03 11:20:00,63.32,63.33,63.29,63.29,10627.0,56.6043,56.6132,56.5775,56.5775,10627.0
2019-04-03 11:25:00,63.29,63.31,63.27,63.3,5162.0,56.5775,56.5954,56.5596,56.5864,5162.0
2019-04-03 11:30:00,63.3,63.31,63.28,63.3,25689.0,56.5864,56.5954,56.5685,56.5864,25689.0
2019-04-03 11:35:00,63.31,63.32,63.3,63.32,28790.0,56.5954,56.6043,56.5864,56.6043,28790.0
2019-04-03 11:40:00,63.32,63.34,63.3,63.34,76523.0,56.6043,56.6222,56.5864,56.6222,76523.0
2019-04-03 11:45:00,63.34,63.35,63.32,63.35,87109.0,56.6222,56.6311,56.6043,56.6311,87109.0
2019-04-03 11:50:00,63.35,63.4,63.34,63.39,97088.0,56.6311,56.6758,56.6222,56.6669,97088.0
2019-04-03 11:55:00,63.39,63.4,63.38,63.38,11277.0,56.6669,56.6758,56.6579,56.6579,11277.0
2019-04-03 12:00:00,63.39,63.39,63.34,63.37,17408.0,56.6669,56.6669,56.6222,56.649,17408.0
2019-04-03 12:05:00,63.38,63.41,63.38,63.41,16472.0,56.6579,56.6847,56.6579,56.6847,16472.0
2019-04-03 12:10:00,63.41,63.42,63.38,63.39,14101.0,56.6847,56.6937,56.6579,56.6669,14101.0
2019-04-03 12:15:00,63.39,63.4,63.37,63.38,13446.0,56.6669,56.6758,56.649,56.6579,13446.0
2019-04-03 12:20:00,63.38,63.4,63.37,63.4,17809.0,56.6579,56.6758,56.649,56.6758,17809.0
2019-04-03 12:25:00,63.4,63.4,63.37,63.38,20083.0,56.6758,56.6758,56.649,56.6579,20083.0
2019-04-03 12:30:00,63.38,63.4,63.37,63.39,30628.0,56.6579,56.6758,56.649,56.6669,30628.0
2019-04-03 12:35:00,63.39,63.4,63.37,63.39,11700.0,56.6669,56.6758,56.649,56.6669,11700.0
2019-04-03 12:40:00,63.39,63.4,63.38,63.39,19908.0,56.6669,56.6758,56.6579,56.6669,19908.0
2019-04-03 12:45:00,63.39,63.39,63.36,63.36,55938.0,56.6669,56.6669,56.64,56.64,55938.0
2019-04-03 12:50:00,63.36,63.36,63.33,63.33,13115.0,56.64,56.64,56.6132,56.6132,13115.0
2019-04-03 12:55:00,63.33,63.35,63.3,63.35,21502.0,56.6132,56.6311,56.5864,56.6311,21502.0
2019-04-03 13:00:00,63.34,63.37,63.34,63.36,13707.0,56.6222,56.649,56.6222,56.64,13707.0
2019-04-03 13:05:00,63.36,63.37,63.35,63.35,17867.0,56.64,56.649,56.6311,56.6311,17867.0
2019-04-03 13:10:00,63.35,63.36,63.33,63.34,15488.0,56.6311,56.64,56.6132,56.6222,15488.0
2019-04-03 13:15:00,63.34,63.34,63.3,63.32,28734.0,56.6222,56.6222,56.5864,56.6043,28734.0
2019-04-03 13:20:00,63.31,63.35,63.31,63.31,41979.0,56.5954,56.6311,56.5954,56.5954,41979.0
2019-04-03 13:25:00,63.31,63.33,63.31,63.32,48312.0,56.5954,56.6132,56.5954,56.6043,48312.0
2019-04-03 13:30:00,63.32,63.32,63.28,63.3,23322.0,56.6043,56.6043,56.5685,56.5864,23322.0
2019-04-03 13:35:00,63.29,63.3,63.28,63.29,36581.0,56.5775,56.5864,56.5685,56.5775,36581.0
2019-04-03 13:40:00,63.28,63.29,63.25,63.28,159629.0,56.5685,56.5775,56.5417,56.5685,159629.0
2019-04-03 13:45:00,63.27,63.29,63.27,63.27,23225.0,56.5596,56.5775,56.5596,56.5596,23225.0
2019-04-03 13:50:00,63.27,63.28,63.21,63.23,113683.0,56.5596,56.5685,56.506,56.5238,113683.0
2019-04-03 13:55:00,63.23,63.23,63.2,63.21,33969.0,56.5238,56.5238,56.497,56.506,33969.0
2019-04-03 14:00:00,63.2,63.22,63.17,63.2,75749.0,56.497,56.5149,56.4702,56.497,75749.0
2019-04-03 14:05:00,63.2,63.21,63.18,63.19,36704.0,56.497,56.506,56.4791,56.4881,36704.0
2019-04-03 14:10:00,63.2,63.21,63.17,63.18,52376.0,56.497,56.506,56.4702,56.4791,52376.0
2019-04-03 14:15:00,63.17,63.21,63.16,63.21,32231.0,56.4702,56.506,56.4613,56.506,32231.0
2019-04-03 14:20:00,63.21,63.24,63.21,63.24,11660.0,56.506,56.5328,56.506,56.5328,11660.0
2019-04-03 14:25:00,63.24,63.25,63.24,63.25,4104.0,56.5328,56.5417,56.5328,56.5417,4104.0
2019-04-03 14:30:00,63.25,63.25,63.23,63.24,13680.0,56.5417,56.5417,56.5238,56.5328,13680.0
2019-04-03 14:35:00,63.23,63.23,63.16,63.17,23621.0,56.5238,56.5238,56.4613,56.4702,23621.0
2019-04-03 14:40:00,63.16,63.16,63.14,63.15,14072.0,56.4613,56.4613,56.4434,56.4523,14072.0
2019-04-03 14:45:00,63.16,63.18,63.14,63.18,69839.0,56.4613,56.4791,56.4434,56.4791,69839.0
2019-04-03 14:50:00,63.17,63.18,63.15,63.17,28631.0,56.4702,56.4791,56.4523,56.4702,28631.0
2019-04-03 14:55:00,63.16,63.17,63.15,63.15,5732.0,56.4613,56.4702,56.4523,56.4523,5732.0
2019-04-03 15:00:00,63.15,63.17,63.14,63.17,15774.0,56.4523,56.4702,56.4434,56.4702,15774.0
2019-04-03 15:05:00,63.17,63.17,63.1,63.12,21241.0,56.4702,56.4702,56.4076,56.4255,21241.0
2019-04-03 15:10:00,63.11,63.12,63.08,63.08,54698.0,56.4166,56.4255,56.3897,56.3897,54698.0
2019-04-03 15:15:00,63.08,63.1,63.06,63.09,54144.0,56.3897,56.4076,56.3719,56.3987,54144.0
2019-04-03 15:20:00,63.08,63.11,63.05,63.11,22116.0,56.3897,56.4166,56.3629,56.4166,22116.0
2019-04-03 15:25:00,63.1,63.17,63.1,63.17,20960.0,56.4076,56.4702,56.4076,56.4702,20960.0
2019-04-03 15:30:00,63.16,63.17,63.1,63.13,42960.0,56.4613,56.4702,56.4076,56.4344,42960.0
2019-04-03 15:35:00,63.14,63.16,63.11,63.12,30121.0,56.4434,56.4613,56.4166,56.4255,30121.0
2019-04-03 15:40:00,63.12,63.15,63.11,63.14,41308.0,56.4255,56.4523,56.4166,56.4434,41308.0
2019-04-03 15:45:00,63.14,63.14,63.09,63.12,62950.0,56.4434,56.4434,56.3987,56.4255,62950.0
2019-04-03 15:50:00,63.12,63.16,63.1,63.13,110828.0,56.4255,56.4613,56.4076,56.4344,110828.0
2019-04-03 15:55:00,63.14,63.16,63.1,63.15,198953.0,56.4434,56.4613,56.4076,56.4523,198953.0
2019-04-04 09:30:00,63.08,63.14,63.08,63.12,70722.0,56.3897,56.4434,56.3897,56.4255,70722.0
2019-04-04 09:35:00,63.12,63.18,63.12,63.17,130469.0,56.4255,56.4791,56.4255,56.4702,130469.0
2019-04-04 09:40:00,63.18,63.2,63.15,63.17,83398.0,56.4791,56.497,56.4523,56.4702,83398.0
2019-04-04 09:45:00,63.17,63.25,63.17,63.22,44080.0,56.4702,56.5417,56.4702,56.5149,44080.0
2019-04-04 09:50:00,63.22,63.26,63.2,63.22,107920.0,56.5149,56.5507,56.497,56.5149,107920.0
2019-04-04 09:55:00,63.22,63.23,63.2,63.22,26581.0,56.5149,56.5238,56.497,56.5149,26581.0
2019-04-04 10:00:00,63.23,63.27,63.23,63.24,22059.0,56.5238,56.5596,56.5238,56.5328,22059.0
2019-04-04 10:05:00,63.25,63.25,63.21,63.21,17056.0,56.5417,56.5417,56.506,56.506,17056.0
2019-04-04 10:10:00,63.21,63.26,63.21,63.22,13697.0,56.506,56.5507,56.506,56.5149,13697.0
2019-04-04 10:15:00,63.23,63.24,63.18,63.2,22530.0,56.5238,56.5328,56.4791,56.497,22530.0
2019-04-04 10:20:00,63.2,63.23,63.19,63.19,38249.0,56.497,56.5238,56.4881,56.4881,38249.0
2019-04-04 10:25:00,63.19,63.23,63.18,63.19,12779.0,56.4881,56.5238,56.4791,56.4881,12779.0
2019-04-04 10:30:00,63.17,63.18,63.11,63.12,21701.0,56.4702,56.4791,56.4166,56.4255,21701.0
2019-04-04 10:35:00,63.12,63.15,63.1,63.14,28814.0,56.4255,56.4523,56.4076,56.4434,28814.0
2019-04-04 10:40:00,63.14,63.22,63.13,63.21,60546.0,56.4434,56.5149,56.4344,56.506,60546.0
2019-04-04 10:45:00,63.21,63.29,63.21,63.29,10877.0,56.506,56.5775,56.506,56.5775,10877.0
2019-04-04 10:50:00,63.29,63.32,63.27,63.31,15180.0,56.5775,56.6043,56.5596,56.5954,15180.0
2019-04-04 10:55:00,63.32,63.32,63.28,63.28,15581.0,56.6043,56.6043,56.5685,56.5685,15581.0
2019-04-04 11:00:00,63.28,63.3,63.26,63.28,14927.0,56.5685,56.5864,56.5507,56.5685,14927.0
2019-04-04 11:05:00,63.27,63.32,63.25,63.29,16338.0,56.5596,56.6043,56.5417,56.5775,16338.0
2019-04-04 11:10:00,63.29,63.3,63.25,63.25,7810.0,56.5775,56.5864,56.5417,56.5417,7810.0
2019-04-04 11:15:00,63.25,63.25,63.16,63.16,33140.0,56.5417,56.5417,56.4613,56.4613,33140.0
2019-04-04 11:20:00,63.16,63.18,63.13,63.18,52575.0,56.4613,56.4791,56.4344,56.4791,52575.0
2019-04-04 11:25:00,63.19,63.22,63.18,63.21,13133.0,56.4881,56.5149,56.4791,56.506,13133.0
2019-04-04 11:30:00,63.21,63.23,63.17,63.17,18547.0,56.506,56.5238,56.4702,56.4702,18547.0
2019-04-04 11:35:00,63.17,63.26,63.17,63.26,12823.0,56.4702,56.5507,56.4702,56.5507,12823.0
2019-04-04 11:40:00,63.27,63.27,63.25,63.25,9432.0,56.5596,56.5596,56.5417,56.5417,9432.0
2019-04-04 11:45:00,63.24,63.29,63.24,63.27,15640.0,56.5328,56.5775,56.5328,56.5596,15640.0
2019-04-04 11:50:00,63.26,63.26,63.2,63.21,13627.0,56.5507,56.5507,56.497,56.506,13627.0
2019-04-04 11:55:00,63.21,63.25,63.21,63.21,43669.0,56.506,56.5417,56.506,56.506,43669.0
2019-04-04 12:00:00,63.21,63.23,63.19,63.22,25839.0,56.506,56.5238,56.4881,56.5149,25839.0
2019-04-04 12:05:00,63.22,63.27,63.22,63.24,10326.0,56.5149,56.5596,56.5149,56.5328,10326.0
2019-04-04 12:10:00,63.23,63.24,63.22,63.22,10027.0,56.5238,56.5328,56.5149,56.5149,10027.0
2019-04-04 12:15:00,63.21,63.21,63.14,63.17,36212.0,56.506,56.506,56.4434,56.4702,36212.0
2019-04-04 12:20:00,63.16,63.24,63.16,63.22,61752.0,56.4613,56.5328,56.4613,56.5149,61752.0
2019-04-04 12:25:00,63.22,63.25,63.17,63.17,32052.0,56.5149,56.5417,56.4702,56.4702,32052.0
2019-04-04 12:30:00,63.17,63.19,63.15,63.16,18336.0,56.4702,56.4881,56.4523,56.4613,18336.0
2019-04-04 12:35:00,63.17,63.21,63.17,63.2,18046.0,56.4702,56.506,56.4702,56.497,18046.0
2019-04-04 12:40:00,63.21,63.24,63.18,63.21,19497.0,56.506,56.5328,56.4791,56.506,19497.0
2019-04-04 12:45:00,63.19,63.21,63.14,63.2,13936.0,56.4881,56.506,56.4434,56.497,13936.0
2019-04-04 12:50:00,63.2,63.23,63.2,63.23,5886.0,56.497,56.5238,56.497,56.5238,5886.0
2019-04-04 12:55:00,63.23,63.25,63.23,63.24,27167.0,56.5238,56.5417,56.5238,56.5328,27167.0
2019-04-04 13:00:00,63.24,63.24,63.19,63.2,6214.0,56.5328,56.5328,56.4881,56.497,6214.0
2019-04-04 13:05:00,63.21,63.26,63.21,63.24,10099.0,56.506,56.5507,56.506,56.5328,10099.0
2019-04-04 13:10:00,63.24,63.24,63.18,63.19,25759.0,56.5328,56.5328,56.4791,56.4881,25759.0
2019-04-04 13:15:00,63.19,63.22,63.19,63.22,8837.0,56.4881,56.5149,56.4881,56.5149,8837.0
2019-04-04 13:20:00,63.22,63.26,63.22,63.24,18200.0,56.5149,56.5507,56.5149,56.5328,18200.0
2019-04-04 13:25:00,63.24,63.26,63.22,63.25,5843.0,56.5328,56.5507,56.5149,56.5417,5843.0
2019-04-04 13:30:00,63.25,63.27,63.24,63.26,12530.0,56.5417,56.5596,56.5328,56.5507,12530.0
2019-04-04 13:35:00,63.27,63.29,63.26,63.28,11155.0,56.5596,56.5775,56.5507,56.5685,11155.0
2019-04-04 13:40:00,63.28,63.29,63.26,63.29,11344.0,56.5685,56.5775,56.5507,56.5775,11344.0
2019-04-04 13:45:00,63.28,63.31,63.28,63.29,111548.0,56.5685,56.5954,56.5685,56.5775,111548.0
2019-04-04 13:50:00,63.29,63.32,63.29,63.3,45236.0,56.5775,56.6043,56.5775,56.5864,45236.0
2019-04-04 13:55:00,63.3,63.31,63.26,63.26,28165.0,56.5864,56.5954,56.5507,56.5507,28165.0
2019-04-04 14:00:00,63.27,63.27,63.25,63.27,10650.0,56.5596,56.5596,56.5417,56.5596,10650.0
2019-04-04 14:05:00,63.27,63.3,63.27,63.3,5286.0,56.5596,56.5864,56.5596,56.5864,5286.0
2019-04-04 14:10:00,63.3,63.34,63.3,63.33,19423.0,56.5864,56.6222,56.5864,56.6132,19423.0
2019-04-04 14:15:00,63.32,63.34,63.31,63.33,6192.0,56.6043,56.6222,56.5954,56.6132,6192.0
2019-04-04 14:20:00,63.34,63.35,63.33,63.34,3300.0,56.6222,56.6311,56.6132,56.6222,3300.0
2019-04-04 14:25:00,63.35,63.35,63.32,63.32,9817.0,56.6311,56.6311,56.6043,56.6043,9817.0
2019-04-04 14:30:00,63.32,63.33,63.31,63.33,5202.0,56.6043,56.6132,56.5954,56.6132,5202.0
2019-04-04 14:35:00,63.33,63.35,63.33,63.35,2400.0,56.6132,56.6311,56.6132,56.6311,2400.0
2019-04-04 14:40:00,63.35,63.37,63.34,63.37,3879.0,56.6311,56.649,56.6222,56.649,3879.0
2019-04-04 14:45:00,63.37,63.37,63.35,63.36,9680.0,56.649,56.649,56.6311,56.64,9680.0
2019-04-04 14:50:00,63.37,63.39,63.36,63.37,6190.0,56.649,56.6669,56.64,56.649,6190.0
2019-04-04 14:55:00,63.37,63.37,63.36,63.37,4089.0,56.649,56.649,56.64,56.649,4089.0
2019-04-04 15:00:00,63.36,63.37,63.32,63.32,13148.0,56.64,56.649,56.6043,56.6043,13148.0
2019-04-04 15:05:00,63.32,63.34,63.29,63.3,12375.0,56.6043,56.6222,56.5775,56.5864,12375.0
2019-04-04 15:10:00,63.3,63.33,63.29,63.3,10487.0,56.5864,56.6132,56.5775,56.5864,10487.0
2019-04-04 15:15:00,63.3,63.3,63.28,63.28,18371.0,56.5864,56.5864,56.5685,56.5685,18371.0
2019-04-04 15:20:00,63.29,63.29,63.27,63.27,10878.0,56.5775,56.5775,56.5596,56.5596,10878.0
2019-04-04 15:25:00,63.27,63.28,63.27,63.27,13723.0,56.5596,56.5685,56.5596,56.5596,13723.0
2019-04-04 15:30:00,63.28,63.3,63.28,63.29,11147.0,56.5685,56.5864,56.5685,56.5775,11147.0
2019-04-04 15:35:00,63.29,63.3,63.27,63.29,57891.0,56.5775,56.5864,56.5596,56.5775,57891.0
2019-04-04 15:40:00,63.29,63.29,63.24,63.25,39093.0,56.5775,56.5775,56.5328,56.5417,39093.0
2019-04-04 15:45:00,63.25,63.25,63.22,63.23,55437.0,56.5417,56.5417,56.5149,56.5238,55437.0
2019-04-04 15:50:00,63.24,63.28,63.23,63.28,45513.0,56.5328,56.5685,56.5238,56.5685,45513.0
2019-04-04 15:55:00,63.28,63.31,63.26,63.28,145313.0,56.5685,56.5954,56.5507,56.5685,145313.0
2019-04-05 09:30:00,63.28,63.35,63.27,63.31,51612.0,56.5685,56.6311,56.5596,56.5954,51612.0
2019-04-05 09:35:00,63.3,63.33,63.25,63.26,57623.0,56.5864,56.6132,56.5417,56.5507,57623.0
2019-04-05 09:40:00,63.27,63.32,63.24,63.31,17144.0,56.5596,56.6043,56.5328,56.5954,17144.0
2019-04-05 09:45:00,63.33,63.37,63.3,63.3,19564.0,56.6132,56.649,56.5864,56.5864,19564.0
2019-04-05 09:50:00,63.3,63.36,63.29,63.36,26327.0,56.5864,56.64,56.5775,56.64,26327.0
2019-04-05 09:55:00,63.36,63.37,63.32,63.35,9653.0,56.64,56.649,56.6043,56.6311,9653.0
2019-04-05 10:00:00,63.36,63.39,63.36,63.39,32486.0,56.64,56.6669,56.64,56.6669,32486.0
2019-04-05 10:05:00,63.4,63.44,63.4,63.42,137284.0,56.6758,56.7116,56.6758,56.6937,137284.0
2019-04-05 10:10:00,63.42,63.46,63.39,63.45,40182.0,56.6937,56.7294,56.6669,56.7205,40182.0
2019-04-05 10:15:00,63.45,63.47,63.42,63.42,40989.0,56.7205,56.7384,56.6937,56.6937,40989.0
2019-04-05 10:20:00,63.42,63.44,63.4,63.42,33445.0,56.6937,56.7116,56.6758,56.6937,33445.0
2019-04-05 10:25:00,63.42,63.45,63.38,63.41,22720.0,56.6937,56.7205,56.6579,56.6847,22720.0
2019-04-05 10:30:00,63.41,63.45,63.4,63.42,61791.0,56.6847,56.7205,56.6758,56.6937,61791.0
2019-04-05 10:35:00,63.42,63.44,63.4,63.44,11759.0,56.6937,56.7116,56.6758,56.7116,11759.0
2019-04-05 10:40:00,63.44,63.45,63.38,63.4,49953.0,56.7116,56.7205,56.6579,56.6758,49953.0
2019-04-05 10:45:00,63.4,63.43,63.39,63.41,12656.0,56.6758,56.7026,56.6669,56.6847,12656.0
2019-04-05 10:50:00,63.42,63.46,63.42,63.46,21842.0,56.6937,56.7294,56.6937,56.7294,21842.0
2019-04-05 10:55:00,63.46,63.46,63.39,63.39,20071.0,56.7294,56.7294,56.6669,56.6669,20071.0
2019-04-05 11:00:00,63.4,63.42,63.38,63.4,15180.0,56.6758,56.6937,56.6579,56.6758,15180.0
2019-04-05 11:05:00,63.4,63.41,63.35,63.35,16900.0,56.6758,56.6847,56.6311,56.6311,16900.0
2019-04-05 11:10:00,63.36,63.4,63.36,63.37,15302.0,56.64,56.6758,56.64,56.649,15302.0
2019-04-05 11:15:00,63.37,63.38,63.32,63.33,14080.0,56.649,56.6579,56.6043,56.6132,14080.0
2019-04-05 11:20:00,63.33,63.37,63.32,63.36,17219.0,56.6132,56.649,56.6043,56.64,17219.0
2019-04-05 11:25:00,63.35,63.37,63.32,63.36,12200.0,56.6311,56.649,56.6043,56.64,12200.0
2019-04-05 11:30:00,63.36,63.37,63.33,63.33,24145.0,56.64,56.649,56.6132,56.6132,24145.0
2019-04-05 11:35:00,63.33,63.37,63.33,63.37,8605.0,56.6132,56.649,56.6132,56.649,8605.0
2019-04-05 11:40:00,63.37,63.38,63.36,63.38,9204.0,56.649,56.6579,56.64,56.6579,9204.0
2019-04-05 11:45:00,63.38,63.38,63.33,63.34,21221.0,56.6579,56.6579,56.6132,56.6222,21221.0
2019-04-05 11:50:00,63.33,63.35,63.32,63.35,17693.0,56.6132,56.6311,56.6043,56.6311,17693.0
2019-04-05 11:55:00,63.35,63.35,63.34,63.35,7520.0,56.6311,56.6311,56.6222,56.6311,7520.0
2019-04-05 12:00:00,63.35,63.35,63.33,63.34,15167.0,56.6311,56.6311,56.6132,56.6222,15167.0
2019-04-05 12:05:00,63.34,63.36,63.33,63.36,8271.0,56.6222,56.64,56.6132,56.64,8271.0
2019-04-05 12:10:00,63.36,63.37,63.35,63.36,16709.0,56.64,56.649,56.6311,56.64,16709.0
2019-04-05 12:15:00,63.35,63.37,63.34,63.35,11106.0,56.6311,56.649,56.6222,56.6311,11106.0
2019-04-05 12:20:00,63.35,63.35,63.33,63.35,8367.0,56.6311,56.6311,56.6132,56.6311,8367.0
2019-04-05 12:25:00,63.35,63.38,63.34,63.37,21078.0,56.6311,56.6579,56.6222,56.649,21078.0
2019-04-05 12:30:00,63.37,63.38,63.36,63.37,7079.0,56.649,56.6579,56.64,56.649,7079.0
2019-04-05 12:35:00,63.37,63.37,63.32,63.32,24627.0,56.649,56.649,56.6043,56.6043,24627.0
2019-04-05 12:40:00,63.32,63.34,63.31,63.34,11808.0,56.6043,56.6222,56.5954,56.6222,11808.0
2019-04-05 12:45:00,63.34,63.36,63.34,63.36,6056.0,56.6222,56.64,56.6222,56.64,6056.0
2019-04-05 12:50:00,63.36,63.38,63.35,63.37,10034.0,56.64,56.6579,56.6311,56.649,10034.0
2019-04-05 12:55:00,63.37,63.37,63.36,63.37,2784.0,56.649,56.649,56.64,56.649,2784.0
2019-04-05 13:00:00,63.37,63.39,63.36,63.36,12640.0,56.649,56.6669,56.64,56.64,12640.0
2019-04-05 13:05:00,63.36,63.39,63.35,63.38,10282.0,56.64,56.6669,56.6311,56.6579,10282.0
2019-04-05 13:10:00,63.38,63.39,63.38,63.39,4774.0,56.6579,56.6669,56.6579,56.6669,4774.0
2019-04-05 13:15:00,63.39,63.39,63.38,63.39,2300.0,56.6669,56.6669,56.6579,56.6669,2300.0
2019-04-05 13:20:00,63.39,63.39,63.38,63.39,20211.0,56.6669,56.6669,56.6579,56.6669,20211.0
2019-04-05 13:25:00,63.38,63.39,63.38,63.39,13282.0,56.6579,56.6669,56.6579,56.6669,13282.0
2019-04-05 13:30:00,63.39,63.4,63.38,63.38,8589.0,56.6669,56.6758,56.6579,56.6579,8589.0
2019-04-05 13:35:00,63.39,63.4,63.38,63.4,3260.0,56.6669,56.6758,56.6579,56.6758,3260.0
2019-04-05 13:40:00,63.4,63.4,63.39,63.39,6297.0,56.6758,56.6758,56.6669,56.6669,6297.0
2019-04-05 13:45:00,63.39,63.4,63.37,63.4,21343.0,56.6669,56.6758,56.649,56.6758,21343.0
2019-04-05 13:50:00,63.39,63.41,63.39,63.4,42172.0,56.6669,56.6847,56.6669,56.6758,42172.0
2019-04-05 13:55:00,63.41,63.43,63.41,63.42,55983.0,56.6847,56.7026,56.6847,56.6937,55983.0
2019-04-05 14:00:00,63.43,63.44,63.42,63.44,51977.0,56.7026,56.7116,56.6937,56.7116,51977.0
2019-04-05 14:05:00,63.44,63.44,63.43,63.44,45255.0,56.7116,56.7116,56.7026,56.7116,45255.0
2019-04-05 14:10:00,63.44,63.44,63.43,63.44,34427.0,56.7116,56.7116,56.7026,56.7116,34427.0
2019-04-05 14:15:00,63.44,63.44,63.42,63.44,49779.0,56.7116,56.7116,56.6937,56.7116,49779.0
2019-04-05 14:20:00,63.44,63.44,63.41,63.43,48876.0,56.7116,56.7116,56.6847,56.7026,48876.0
2019-04-05 14:25:00,63.43,63.43,63.42,63.42,35699.0,56.7026,56.7026,56.6937,56.6937,35699.0
2019-04-05 14:30:00,63.42,63.44,63.42,63.43,69272.0,56.6937,56.7116,56.6937,56.7026,69272.0
2019-04-05 14:35:00,63.43,63.43,63.42,63.43,33243.0,56.7026,56.7026,56.6937,56.7026,33243.0
2019-04-05 14:40:00,63.43,63.44,63.42,63.44,42479.0,56.7026,56.7116,56.6937,56.7116,42479.0
2019-04-05 14:45:00,63.44,63.45,63.44,63.44,50139.0,56.7116,56.7205,56.7116,56.7116,50139.0
2019-04-05 14:50:00,63.44,63.45,63.43,63.45,58334.0,56.7116,56.7205,56.7026,56.7205,58334.0
2019-04-05 14:55:00,63.45,63.45,63.44,63.45,41858.0,56.7205,56.7205,56.7116,56.7205,41858.0
2019-04-05 15:00:00,63.45,63.45,63.44,63.45,31319.0,56.7205,56.7205,56.7116,56.7205,31319.0
2019-04-05 15:05:00,63.45,63.46,63.44,63.44,66622.0,56.7205,56.7294,56.7116,56.7116,66622.0
2019-04-05 15:10:00,63.45,63.45,63.41,63.42,85455.0,56.7205,56.7205,56.6847,56.6937,85455.0
2019-04-05 15:15:00,63.42,63.44,63.41,63.44,50927.0,56.6937,56.7116,56.6847,56.7116,50927.0
2019-04-05 15:20:00,63.44,63.45,63.44,63.45,31390.0,56.7116,56.7205,56.7116,56.7205,31390.0
2019-04-05 15:25:00,63.45,63.49,63.45,63.47,182311.0,56.7205,56.7563,56.7205,56.7384,182311.0
2019-04-05 15:30:00,63.48,63.48,63.47,63.47,9058.0,56.7473,56.7473,56.7384,56.7384,9058.0
2019-04-05 15:35:00,63.47,63.48,63.47,63.47,6156.0,56.7384,56.7473,56.7384,56.7384,6156.0
2019-04-05 15:40:00,63.48,63.48,63.45,63.45,37063.0,56.7473,56.7473,56.7205,56.7205,37063.0
2019-04-05 15:45:00,63.45,63.46,63.42,63.42,41777.0,56.7205,56.7294,56.6937,56.6937,41777.0
2019-04-05 15:50:00,63.43,63.46,63.41,63.43,167843.0,56.7026,56.7294,56.6847,56.7026,167843.0
2019-04-05 15:55:00,63.43,63.45,63.42,63.45,85065.0,56.7026,56.7205,56.6937,56.7205,85065.0
2019-04-08 09:30:00,62.7,62.79,62.7,62.74,104826.0,56.05,56.1305,56.05,56.0858,104826.0
2019-04-08 09:35:00,62.73,62.76,62.71,62.73,66065.0,56.0769,56.1037,56.059,56.0769,66065.0
2019-04-08 09:40:00,62.73,62.75,62.69,62.7,32153.0,56.0769,56.0947,56.0411,56.05,32153.0
2019-04-08 09:45:00,62.7,62.72,62.67,62.72,40502.0,56.05,56.0679,56.0232,56.0679,40502.0
2019-04-08 09:50:00,62.72,62.73,62.67,62.69,31927.0,56.0679,56.0769,56.0232,56.0411,31927.0
2019-04-08 09:55:00,62.69,62.73,62.69,62.73,41961.0,56.0411,56.0769,56.0411,56.0769,41961.0
2019-04-08 10:00:00,62.73,62.74,62.7,62.72,20845.0,56.0769,56.0858,56.05,56.0679,20845.0
2019-04-08 10:05:00,62.71,62.76,62.71,62.73,27209.0,56.059,56.1037,56.059,56.0769,27209.0
2019-04-08 10:10:00,62.73,62.76,62.71,62.74,14228.0,56.0769,56.1037,56.059,56.0858,14228.0
2019-04-08 10:15:00,62.74,62.75,62.72,62.75,12664.0,56.0858,56.0947,56.0679,56.0947,12664.0
2019-04-08 10:20:00,62.74,62.75,62.72,62.73,10116.0,56.0858,56.0947,56.0679,56.0769,10116.0
2019-04-08 10:25:00,62.73,62.73,62.69,62.72,24957.0,56.0769,56.0769,56.0411,56.0679,24957.0
2019-04-08 10:30:00,62.72,62.8,62.71,62.77,35458.0,56.0679,56.1394,56.059,56.1126,35458.0
2019-04-08 10:35:00,62.77,62.81,62.76,62.76,13558.0,56.1126,56.1484,56.1037,56.1037,13558.0
2019-04-08 10:40:00,62.75,62.78,62.74,62.75,8183.0,56.0947,56.1216,56.0858,56.0947,8183.0
2019-04-08 10:45:00,62.74,62.78,62.72,62.77,31158.0,56.0858,56.1216,56.0679,56.1126,31158.0
2019-04-08 10:50:00,62.77,62.8,62.77,62.78,20327.0,56.1126,56.1394,56.1126,56.1216,20327.0
2019-04-08 10:55:00,62.78,62.78,62.71,62.74,32137.0,56.1216,56.1216,56.059,56.0858,32137.0
2019-04-08 11:00:00,62.75,62.77,62.74,62.77,14539.0,56.0947,56.1126,56.0858,56.1126,14539.0
2019-04-08 11:05:00,62.77,62.77,62.75,62.75,7000.0,56.1126,56.1126,56.0947,56.0947,7000.0
2019-04-08 11:10:00,62.75,62.78,62.74,62.77,9787.0,56.0947,56.1216,56.0858,56.1126,9787.0
2019-04-08 11:15:00,62.77,62.79,62.75,62.77,18450.0,56.1126,56.1305,56.0947,56.1126,18450.0
2019-04-08 11:20:00,62.77,62.78,62.75,62.78,39792.0,56.1126,56.1216,56.0947,56.1216,39792.0
2019-04-08 11:25:00,62.78,62.82,62.78,62.81,37984.0,56.1216,56.1573,56.1216,56.1484,37984.0
2019-04-08 11:30:00,62.8,62.87,62.8,62.86,30836.0,56.1394,56.202,56.1394,56.1931,30836.0
2019-04-08 11:35:00,62.86,62.87,62.85,62.85,17847.0,56.1931,56.202,56.1841,56.1841,17847.0
2019-04-08 11:40:00,62.84,62.86,62.84,62.85,22285.0,56.1752,56.1931,56.1752,56.1841,22285.0
2019-04-08 11:45:00,62.84,62.85,62.81,62.85,6300.0,56.1752,56.1841,56.1484,56.1841,6300.0
2019-04-08 11:50:00,62.85,62.85,62.79,62.8,17251.0,56.1841,56.1841,56.1305,56.1394,17251.0
2019-04-08 11:55:00,62.8,62.81,62.78,62.8,7534.0,56.1394,56.1484,56.1216,56.1394,7534.0
2019-04-08 12:00:00,62.8,62.81,62.76,62.78,8961.0,56.1394,56.1484,56.1037,56.1216,8961.0
2019-04-08 12:05:00,62.78,62.81,62.78,62.79,10800.0,56.1216,56.1484,56.1216,56.1305,10800.0
2019-04-08 12:10:00,62.79,62.83,62.79,62.82,10100.0,56.1305,56.1663,56.1305,56.1573,10100.0
2019-04-08 12:15:00,62.83,62.83,62.81,62.83,5210.0,56.1663,56.1663,56.1484,56.1663,5210.0
2019-04-08 12:20:00,62.83,62.83,62.8,62.83,18766.0,56.1663,56.1663,56.1394,56.1663,18766.0
2019-04-08 12:25:00,62.83,62.87,62.83,62.87,42055.0,56.1663,56.202,56.1663,56.202,42055.0
2019-04-08 12:30:00,62.86,62.86,62.83,62.84,10503.0,56.1931,56.1931,56.1663,56.1752,10503.0
2019-04-08 12:35:00,62.85,62.87,62.85,62.87,4745.0,56.1841,56.202,56.1841,56.202,4745.0
2019-04-08 12:40:00,62.87,62.87,62.85,62.87,8106.0,56.202,56.202,56.1841,56.202,8106.0
2019-04-08 12:45:00,62.87,62.88,62.86,62.86,2795.0,56.202,56.211,56.1931,56.1931,2795.0
2019-04-08 12:50:00,62.87,62.88,62.85,62.86,7143.0,56.202,56.211,56.1841,56.1931,7143.0
2019-04-08 12:55:00,62.86,62.88,62.86,62.87,11178.0,56.1931,56.211,56.1931,56.202,11178.0
2019-04-08 13:00:00,62.87,62.87,62.86,62.87,3783.0,56.202,56.202,56.1931,56.202,3783.0
2019-04-08 13:05:00,62.86,62.87,62.86,62.87,13317.0,56.1931,56.202,56.1931,56.202,13317.0
2019-04-08 13:10:00,62.87,62.88,62.87,62.88,11543.0,56.202,56.211,56.202,56.211,11543.0
2019-04-08 13:15:00,62.87,62.87,62.85,62.87,12368.0,56.202,56.202,56.1841,56.202,12368.0
2019-04-08 13:20:00,62.87,62.88,62.87,62.88,1174.0,56.202,56.211,56.202,56.211,1174.0
2019-04-08 13:25:00,62.88,62.89,62.86,62.87,17625.0,56.211,56.2199,56.1931,56.202,17625.0
2019-04-08 13:30:00,62.87,62.91,62.86,62.91,32669.0,56.202,56.2378,56.1931,56.2378,32669.0
2019-04-08 13:35:00,62.91,62.93,62.91,62.92,20594.0,56.2378,56.2557,56.2378,56.2467,20594.0
2019-04-08 13:40:00,62.92,62.93,62.9,62.92,22532.0,56.2467,56.2557,56.2288,56.2467,22532.0
2019-04-08 13:45:00,62.92,62.92,62.9,62.92,24400.0,56.2467,56.2467,56.2288,56.2467,24400.0
2019-04-08 13:50:00,62.91,62.95,62.9,62.94,24595.0,56.2378,56.2735,56.2288,56.2646,24595.0
2019-04-08 13:55:00,62.94,62.94,62.92,62.94,36247.0,56.2646,56.2646,56.2467,56.2646,36247.0
2019-04-08 14:00:00,62.95,62.97,62.93,62.96,129656.0,56.2735,56.2914,56.2557,56.2825,129656.0
2019-04-08 14:05:00,62.96,63.01,62.96,63.01,41058.0,56.2825,56.3272,56.2825,56.3272,41058.0
2019-04-08 14:10:00,63.0,63.03,63.0,63.01,144367.0,56.3182,56.345,56.3182,56.3272,144367.0
2019-04-08 14:15:00,63.01,63.01,62.99,63.0,3596.0,56.3272,56.3272,56.3093,56.3182,3596.0
2019-04-08 14:20:00,62.99,63.0,62.99,63.0,8592.0,56.3093,56.3182,56.3093,56.3182,8592.0
2019-04-08 14:25:00,62.99,63.03,62.99,63.0,20922.0,56.3093,56.345,56.3093,56.3182,20922.0
2019-04-08 14:30:00,63.01,63.02,63.0,63.01,9599.0,56.3272,56.3361,56.3182,56.3272,9599.0
2019-04-08 14:35:00,63.02,63.02,63.01,63.02,6413.0,56.3361,56.3361,56.3272,56.3361,6413.0
2019-04-08 14:40:00,63.01,63.04,63.01,63.04,14208.0,56.3272,56.354,56.3272,56.354,14208.0
2019-04-08 14:45:00,63.03,63.04,63.01,63.02,10209.0,56.345,56.354,56.3272,56.3361,10209.0
2019-04-08 14:50:00,63.02,63.04,63.02,63.04,4188.0,56.3361,56.354,56.3361,56.354,4188.0
2019-04-08 14:55:00,63.04,63.04,63.03,63.04,7731.0,56.354,56.354,56.345,56.354,7731.0
2019-04-08 15:00:00,63.04,63.05,63.02,63.03,7592.0,56.354,56.3629,56.3361,56.345,7592.0
2019-04-08 15:05:00,63.02,63.03,63.02,63.02,3155.0,56.3361,56.345,56.3361,56.3361,3155.0
2019-04-08 15:10:00,63.02,63.02,63.0,63.02,15062.0,56.3361,56.3361,56.3182,56.3361,15062.0
2019-04-08 15:15:00,63.02,63.02,63.0,63.02,5589.0,56.3361,56.3361,56.3182,56.3361,5589.0
2019-04-08 15:20:00,63.02,63.02,63.0,63.01,4193.0,56.3361,56.3361,56.3182,56.3272,4193.0
2019-04-08 15:25:00,63.0,63.01,62.98,62.99,6646.0,56.3182,56.3272,56.3004,56.3093,6646.0
2019-04-08 15:30:00,62.98,63.02,62.98,63.02,27079.0,56.3004,56.3361,56.3004,56.3361,27079.0
2019-04-08 15:35:00,63.02,63.02,62.98,63.0,44866.0,56.3361,56.3361,56.3004,56.3182,44866.0
2019-04-08 15:40:00,63.01,63.03,63.0,63.03,9010.0,56.3272,56.345,56.3182,56.345,9010.0
2019-04-08 15:45:00,63.03,63.07,63.03,63.05,50983.0,56.345,56.3808,56.345,56.3629,50983.0
2019-04-08 15:50:00,63.05,63.07,63.05,63.07,40727.0,56.3629,56.3808,56.3629,56.3808,40727.0
2019-04-08 15:55:00,63.07,63.07,63.03,63.04,104580.0,56.3808,56.3808,56.345,56.354,104580.0
2019-04-09 09:30:00,63.16,63.16,63.0,63.02,37289.0,56.4613,56.4613,56.3182,56.3361,37289.0
2019-04-09 09:35:00,63.0,63.02,62.95,63.02,65732.0,56.3182,56.3361,56.2735,56.3361,65732.0
2019-04-09 09:40:00,63.01,63.01,62.95,62.99,29816.0,56.3272,56.3272,56.2735,56.3093,29816.0
2019-04-09 09:45:00,62.99,63.0,62.94,62.95,65342.0,56.3093,56.3182,56.2646,56.2735,65342.0
2019-04-09 09:50:00,62.94,63.0,62.94,63.0,32291.0,56.2646,56.3182,56.2646,56.3182,32291.0
2019-04-09 09:55:00,63.0,63.02,62.99,62.99,8604.0,56.3182,56.3361,56.3093,56.3093,8604.0
2019-04-09 10:00:00,63.0,63.01,62.97,62.98,20354.0,56.3182,56.3272,56.2914,56.3004,20354.0
2019-04-09 10:05:00,62.98,63.08,62.98,63.06,25869.0,56.3004,56.3897,56.3004,56.3719,25869.0
2019-04-09 10:10:00,63.06,63.07,63.04,63.04,14167.0,56.3719,56.3808,56.354,56.354,14167.0
2019-04-09 10:15:00,63.04,63.06,63.01,63.06,19323.0,56.354,56.3719,56.3272,56.3719,19323.0
2019-04-09 10:20:00,63.07,63.09,63.06,63.08,30216.0,56.3808,56.3987,56.3719,56.3897,30216.0
2019-04-09 10:25:00,63.08,63.09,63.04,63.08,51906.0,56.3897,56.3987,56.354,56.3897,51906.0
2019-04-09 10:30:00,63.08,63.09,63.04,63.07,35612.0,56.3897,56.3987,56.354,56.3808,35612.0
2019-04-09 10:35:00,63.07,63.09,63.05,63.05,26528.0,56.3808,56.3987,56.3629,56.3629,26528.0
2019-04-09 10:40:00,63.05,63.07,63.0,63.01,12280.0,56.3629,56.3808,56.3182,56.3272,12280.0
2019-04-09 10:45:00,63.01,63.01,62.98,62.99,26086.0,56.3272,56.3272,56.3004,56.3093,26086.0
2019-04-09 10:50:00,62.99,63.03,62.97,63.03,56346.0,56.3093,56.345,56.2914,56.345,56346.0
2019-04-09 10:55:00,63.03,63.03,63.01,63.02,27026.0,56.345,56.345,56.3272,56.3361,27026.0
2019-04-09 11:00:00,63.02,63.06,63.01,63.05,76842.0,56.3361,56.3719,56.3272,56.3629,76842.0
2019-04-09 11:05:00,63.05,63.07,63.04,63.05,53232.0,56.3629,56.3808,56.354,56.3629,53232.0
2019-04-09 11:10:00,63.04,63.06,63.03,63.05,14831.0,56.354,56.3719,56.345,56.3629,14831.0
2019-04-09 11:15:00,63.05,63.07,63.03,63.04,61274.0,56.3629,56.3808,56.345,56.354,61274.0
2019-04-09 11:20:00,63.04,63.05,63.01,63.01,17341.0,56.354,56.3629,56.3272,56.3272,17341.0
2019-04-09 11:25:00,63.01,63.01,62.91,62.92,121965.0,56.3272,56.3272,56.2378,56.2467,121965.0
2019-04-09 11:30:00,62.92,62.98,62.91,62.94,84905.0,56.2467,56.3004,56.2378,56.2646,84905.0
2019-04-09 11:35:00,62.95,63.01,62.94,63.01,34704.0,56.2735,56.3272,56.2646,56.3272,34704.0
2019-04-09 11:40:00,63.01,63.03,63.0,63.03,45648.0,56.3272,56.345,56.3182,56.345,45648.0
2019-04-09 11:45:00,63.03,63.03,63.02,63.03,74305.0,56.345,56.345,56.3361,56.345,74305.0
2019-04-09 11:50:00,63.02,63.03,63.0,63.0,75604.0,56.3361,56.345,56.3182,56.3182,75604.0
2019-04-09 11:55:00,63.0,63.02,63.0,63.02,42564.0,56.3182,56.3361,56.3182,56.3361,42564.0
2019-04-09 12:00:00,63.02,63.03,63.0,63.03,85612.0,56.3361,56.345,56.3182,56.345,85612.0
2019-04-09 12:05:00,63.02,63.03,63.02,63.03,50310.0,56.3361,56.345,56.3361,56.345,50310.0
2019-04-09 12:10:00,63.03,63.07,63.02,63.06,64631.0,56.345,56.3808,56.3361,56.3719,64631.0
2019-04-09 12:15:00,63.07,63.07,63.05,63.06,38629.0,56.3808,56.3808,56.3629,56.3719,38629.0
2019-04-09 12:20:00,63.06,63.07,63.06,63.07,36897.0,56.3719,56.3808,56.3719,56.3808,36897.0
2019-04-09 12:25:00,63.07,63.08,63.04,63.05,62066.0,56.3808,56.3897,56.354,56.3629,62066.0
2019-04-09 12:30:00,63.05,63.05,63.04,63.05,21729.0,56.3629,56.3629,56.354,56.3629,21729.0
2019-04-09 12:35:00,63.05,63.08,63.05,63.08,46728.0,56.3629,56.3897,56.3629,56.3897,46728.0
2019-04-09 12:40:00,63.08,63.09,63.07,63.09,37137.0,56.3897,56.3987,56.3808,56.3987,37137.0
2019-04-09 12:45:00,63.09,63.09,63.07,63.08,15565.0,56.3987,56.3987,56.3808,56.3897,15565.0
2019-04-09 12:50:00,63.08,63.08,63.07,63.08,100.0,56.3897,56.3897,56.3808,56.3897,100.0
2019-04-09 12:55:00,63.07,63.08,63.05,63.06,26245.0,56.3808,56.3897,56.3629,56.3719,26245.0
2019-04-09 13:00:00,63.06,63.08,63.04,63.07,43692.0,56.3719,56.3897,56.354,56.3808,43692.0
2019-04-09 13:05:00,63.07,63.07,63.05,63.05,5200.0,56.3808,56.3808,56.3629,56.3629,5200.0
2019-04-09 13:10:00,63.06,63.06,63.05,63.05,1105.0,56.3719,56.3719,56.3629,56.3629,1105.0
2019-04-09 13:15:00,63.05,63.06,63.04,63.04,10078.0,56.3629,56.3719,56.354,56.354,10078.0
2019-04-09 13:20:00,63.04,63.04,63.03,63.03,8898.0,56.354,56.354,56.345,56.345,8898.0
2019-04-09 13:25:00,63.04,63.04,63.02,63.03,17477.0,56.354,56.354,56.3361,56.345,17477.0
2019-04-09 13:30:00,63.02,63.03,63.01,63.03,18802.0,56.3361,56.345,56.3272,56.345,18802.0
2019-04-09 13:35:00,63.02,63.05,63.02,63.05,14400.0,56.3361,56.3629,56.3361,56.3629,14400.0
2019-04-09 13:40:00,63.04,63.05,63.04,63.05,800.0,56.354,56.3629,56.354,56.3629,800.0
2019-04-09 13:45:00,63.05,63.05,63.03,63.04,13320.0,56.3629,56.3629,56.345,56.354,13320.0
2019-04-09 13:50:00,63.03,63.04,63.01,63.04,27939.0,56.345,56.354,56.3272,56.354,27939.0
2019-04-09 13:55:00,63.04,63.05,63.04,63.04,6707.0,56.354,56.3629,56.354,56.354,6707.0
2019-04-09 14:00:00,63.05,63.05,63.03,63.04,24783.0,56.3629,56.3629,56.345,56.354,24783.0
2019-04-09 14:05:00,63.04,63.04,63.01,63.02,31531.0,56.354,56.354,56.3272,56.3361,31531.0
2019-04-09 14:10:00,63.02,63.04,63.01,63.04,28484.0,56.3361,56.354,56.3272,56.354,28484.0
2019-04-09 14:15:00,63.04,63.06,63.03,63.04,34907.0,56.354,56.3719,56.345,56.354,34907.0
2019-04-09 14:20:00,63.04,63.05,63.02,63.03,12560.0,56.354,56.3629,56.3361,56.345,12560.0
2019-04-09 14:25:00,63.03,63.03,63.01,63.01,28005.0,56.345,56.345,56.3272,56.3272,28005.0
2019-04-09 14:30:00,63.01,63.03,63.01,63.03,8927.0,56.3272,56.345,56.3272,56.345,8927.0
2019-04-09 14:35:00,63.03,63.03,63.01,63.02,14914.0,56.345,56.345,56.3272,56.3361,14914.0
2019-04-09 14:40:00,63.03,63.03,62.97,62.99,28306.0,56.345,56.345,56.2914,56.3093,28306.0
2019-04-09 14:45:00,62.98,62.98,62.96,62.98,24405.0,56.3004,56.3004,56.2825,56.3004,24405.0
2019-04-09 14:50:00,62.98,62.98,62.97,62.97,6453.0,56.3004,56.3004,56.2914,56.2914,6453.0
2019-04-09 14:55:00,62.98,62.99,62.96,62.97,16297.0,56.3004,56.3093,56.2825,56.2914,16297.0
2019-04-09 15:00:00,62.97,62.98,62.96,62.98,10604.0,56.2914,56.3004,56.2825,56.3004,10604.0
2019-04-09 15:05:00,62.98,62.98,62.97,62.98,20125.0,56.3004,56.3004,56.2914,56.3004,20125.0
2019-04-09 15:10:00,62.98,62.98,62.97,62.97,14088.0,56.3004,56.3004,56.2914,56.2914,14088.0
2019-04-09 15:15:00,62.97,62.99,62.97,62.97,30642.0,56.2914,56.3093,56.2914,56.2914,30642.0
2019-04-09 15:20:00,62.98,62.98,62.95,62.95,28920.0,56.3004,56.3004,56.2735,56.2735,28920.0
2019-04-09 15:25:00,62.95,62.95,62.93,62.94,18137.0,56.2735,56.2735,56.2557,56.2646,18137.0
2019-04-09 15:30:00,62.94,63.01,62.94,63.01,22198.0,56.2646,56.3272,56.2646,56.3272,22198.0
2019-04-09 15:35:00,63.01,63.06,63.0,63.05,28164.0,56.3272,56.3719,56.3182,56.3629,28164.0
2019-04-09 15:40:00,63.05,63.06,63.03,63.05,27206.0,56.3629,56.3719,56.345,56.3629,27206.0
2019-04-09 15:45:00,63.05,63.06,63.04,63.06,43302.0,56.3629,56.3719,56.354,56.3719,43302.0
2019-04-09 15:50:00,63.05,63.06,63.02,63.03,50522.0,56.3629,56.3719,56.3361,56.345,50522.0
2019-04-09 15:55:00,63.02,63.04,62.97,63.01,214309.0,56.3361,56.354,56.2914,56.3272,214309.0
2019-04-10 09:30:00,63.42,63.53,63.42,63.52,95578.0,56.6937,56.792,56.6937,56.7831,95578.0
2019-04-10 09:35:00,63.52,63.57,63.5,63.51,73797.0,56.7831,56.8278,56.7652,56.7741,73797.0
2019-04-10 09:40:00,63.51,63.58,63.5,63.57,50566.0,56.7741,56.8367,56.7652,56.8278,50566.0
2019-04-10 09:45:00,63.57,63.59,63.49,63.5,41608.0,56.8278,56.8457,56.7563,56.7652,41608.0
2019-04-10 09:50:00,63.49,63.51,63.44,63.51,30180.0,56.7563,56.7741,56.7116,56.7741,30180.0
2019-04-10 09:55:00,63.51,63.54,63.5,63.53,32937.0,56.7741,56.801,56.7652,56.792,32937.0
2019-04-10 10:00:00,63.53,63.55,63.49,63.5,38036.0,56.792,56.8099,56.7563,56.7652,38036.0
2019-04-10 10:05:00,63.5,63.51,63.47,63.49,33666.0,56.7652,56.7741,56.7384,56.7563,33666.0
2019-04-10 10:10:00,63.48,63.51,63.47,63.51,65614.0,56.7473,56.7741,56.7384,56.7741,65614.0
2019-04-10 10:15:00,63.51,63.54,63.51,63.54,62689.0,56.7741,56.801,56.7741,56.801,62689.0
2019-04-10 10:20:00,63.54,63.55,63.51,63.53,80658.0,56.801,56.8099,56.7741,56.792,80658.0
2019-04-10 10:25:00,63.53,63.56,63.52,63.55,42716.0,56.792,56.8188,56.7831,56.8099,42716.0
2019-04-10 10:30:00,63.55,63.6,63.55,63.58,54520.0,56.8099,56.8546,56.8099,56.8367,54520.0
2019-04-10 10:35:00,63.58,63.59,63.57,63.58,73799.0,56.8367,56.8457,56.8278,56.8367,73799.0
2019-04-10 10:40:00,63.58,63.59,63.53,63.53,169153.0,56.8367,56.8457,56.792,56.792,169153.0
2019-04-10 10:45:00,63.54,63.55,63.52,63.54,154075.0,56.801,56.8099,56.7831,56.801,154075.0
2019-04-10 10:50:00,63.54,63.55,63.51,63.52,194207.0,56.801,56.8099,56.7741,56.7831,194207.0
2019-04-10 10:55:00,63.52,63.55,63.52,63.55,79733.0,56.7831,56.8099,56.7831,56.8099,79733.0
2019-04-10 11:00:00,63.55,63.59,63.54,63.58,40138.0,56.8099,56.8457,56.801,56.8367,40138.0
2019-04-10 11:05:00,63.59,63.59,63.58,63.59,33197.0,56.8457,56.8457,56.8367,56.8457,33197.0
2019-04-10 11:10:00,63.59,63.59,63.57,63.58,58937.0,56.8457,56.8457,56.8278,56.8367,58937.0
2019-04-10 11:15:00,63.58,63.58,63.56,63.57,31086.0,56.8367,56.8367,56.8188,56.8278,31086.0
2019-04-10 11:20:00,63.57,63.58,63.56,63.58,28644.0,56.8278,56.8367,56.8188,56.8367,28644.0
2019-04-10 11:25:00,63.58,63.59,63.55,63.56,61792.0,56.8367,56.8457,56.8099,56.8188,61792.0
2019-04-10 11:30:00,63.56,63.6,63.56,63.6,42471.0,56.8188,56.8546,56.8188,56.8546,42471.0
2019-04-10 11:35:00,63.6,63.6,63.59,63.6,14670.0,56.8546,56.8546,56.8457,56.8546,14670.0
2019-04-10 11:40:00,63.6,63.62,63.59,63.62,46747.0,56.8546,56.8725,56.8457,56.8725,46747.0
2019-04-10 11:45:00,63.62,63.63,63.61,63.63,32710.0,56.8725,56.8814,56.8635,56.8814,32710.0
2019-04-10 11:50:00,63.63,63.63,63.62,63.63,18477.0,56.8814,56.8814,56.8725,56.8814,18477.0
2019-04-10 11:55:00,63.63,63.63,63.62,63.63,25830.0,56.8814,56.8814,56.8725,56.8814,25830.0
2019-04-10 12:00:00,63.63,63.64,63.61,63.63,43909.0,56.8814,56.8904,56.8635,56.8814,43909.0
2019-04-10 12:05:00,63.63,63.64,63.63,63.64,9630.0,56.8814,56.8904,56.8814,56.8904,9630.0
2019-04-10 12:10:00,63.64,63.64,63.57,63.59,92853.0,56.8904,56.8904,56.8278,56.8457,92853.0
2019-04-10 12:15:00,63.6,63.63,63.6,63.63,18867.0,56.8546,56.8814,56.8546,56.8814,18867.0
2019-04-10 12:20:00,63.63,63.65,63.62,63.65,17341.0,56.8814,56.8993,56.8725,56.8993,17341.0
2019-04-10 12:25:00,63.65,63.66,63.64,63.65,28021.0,56.8993,56.9082,56.8904,56.8993,28021.0
2019-04-10 12:30:00,63.65,63.66,63.64,63.66,6258.0,56.8993,56.9082,56.8904,56.9082,6258.0
2019-04-10 12:35:00,63.66,63.66,63.64,63.65,22753.0,56.9082,56.9082,56.8904,56.8993,22753.0
2019-04-10 12:40:00,63.65,63.65,63.64,63.64,3600.0,56.8993,56.8993,56.8904,56.8904,3600.0
2019-04-10 12:45:00,63.64,63.65,63.63,63.63,12847.0,56.8904,56.8993,56.8814,56.8814,12847.0
2019-04-10 12:50:00,63.64,63.64,63.63,63.64,1929.0,56.8904,56.8904,56.8814,56.8904,1929.0
2019-04-10 12:55:00,63.64,63.66,63.63,63.66,19359.0,56.8904,56.9082,56.8814,56.9082,19359.0
2019-04-10 13:00:00,63.66,63.66,63.63,63.66,17467.0,56.9082,56.9082,56.8814,56.9082,17467.0
2019-04-10 13:05:00,63.66,63.66,63.65,63.66,10676.0,56.9082,56.9082,56.8993,56.9082,10676.0
2019-04-10 13:10:00,63.66,63.67,63.66,63.66,3627.0,56.9082,56.9172,56.9082,56.9082,3627.0
2019-04-10 13:15:00,63.67,63.69,63.67,63.69,6578.0,56.9172,56.935,56.9172,56.935,6578.0
2019-04-10 13:20:00,63.69,63.69,63.68,63.69,5110.0,56.935,56.935,56.9261,56.935,5110.0
2019-04-10 13:25:00,63.69,63.7,63.69,63.7,11008.0,56.935,56.944,56.935,56.944,11008.0
2019-04-10 13:30:00,63.7,63.7,63.69,63.7,6700.0,56.944,56.944,56.935,56.944,6700.0
2019-04-10 13:35:00,63.7,63.7,63.69,63.7,4916.0,56.944,56.944,56.935,56.944,4916.0
2019-04-10 13:40:00,63.7,63.7,63.69,63.7,12350.0,56.944,56.944,56.935,56.944,12350.0
2019-04-10 13:45:00,63.7,63.71,63.7,63.71,11789.0,56.944,56.9529,56.944,56.9529,11789.0
2019-04-10 13:50:00,63.71,63.71,63.7,63.71,13567.0,56.9529,56.9529,56.944,56.9529,13567.0
2019-04-10 13:55:00,63.71,63.71,63.65,63.68,80226.0,56.9529,56.9529,56.8993,56.9261,80226.0
2019-04-10 14:00:00,63.68,63.7,63.64,63.66,69550.0,56.9261,56.944,56.8904,56.9082,69550.0
2019-04-10 14:05:00,63.66,63.67,63.61,63.61,34198.0,56.9082,56.9172,56.8635,56.8635,34198.0
2019-04-10 14:10:00,63.61,63.62,63.58,63.62,49049.0,56.8635,56.8725,56.8367,56.8725,49049.0
2019-04-10 14:15:00,63.63,63.67,63.62,63.67,29430.0,56.8814,56.9172,56.8725,56.9172,29430.0
2019-04-10 14:20:00,63.67,63.67,63.59,63.6,56340.0,56.9172,56.9172,56.8457,56.8546,56340.0
2019-04-10 14:25:00,63.6,63.61,63.58,63.59,192634.0,56.8546,56.8635,56.8367,56.8457,192634.0
2019-04-10 14:30:00,63.59,63.59,63.55,63.56,141609.0,56.8457,56.8457,56.8099,56.8188,141609.0
2019-04-10 14:35:00,63.57,63.57,63.54,63.55,89099.0,56.8278,56.8278,56.801,56.8099,89099.0
2019-04-10 14:40:00,63.55,63.55,63.53,63.54,92105.0,56.8099,56.8099,56.792,56.801,92105.0
2019-04-10 14:45:00,63.54,63.54,63.48,63.49,276456.0,56.801,56.801,56.7473,56.7563,276456.0
2019-04-10 14:50:00,63.49,63.52,63.48,63.5,186979.0,56.7563,56.7831,56.7473,56.7652,186979.0
2019-04-10 14:55:00,63.49,63.5,63.46,63.47,123934.0,56.7563,56.7652,56.7294,56.7384,123934.0
2019-04-10 15:00:00,63.47,63.5,63.46,63.49,164423.0,56.7384,56.7652,56.7294,56.7563,164423.0
2019-04-10 15:05:00,63.47,63.52,63.46,63.51,734044.0,56.7384,56.7831,56.7294,56.7741,734044.0
2019-04-10 15:10:00,63.51,63.51,63.49,63.51,252495.0,56.7741,56.7741,56.7563,56.7741,252495.0
2019-04-10 15:15:00,63.51,63.54,63.49,63.51,137180.0,56.7741,56.801,56.7563,56.7741,137180.0
2019-04-10 15:20:00,63.51,63.52,63.49,63.51,164920.0,56.7741,56.7831,56.7563,56.7741,164920.0
2019-04-10 15:25:00,63.51,63.51,63.49,63.5,107453.0,56.7741,56.7741,56.7563,56.7652,107453.0
2019-04-10 15:30:00,63.5,63.51,63.49,63.49,71611.0,56.7652,56.7741,56.7563,56.7563,71611.0
2019-04-10 15:35:00,63.5,63.51,63.48,63.49,105864.0,56.7652,56.7741,56.7473,56.7563,105864.0
2019-04-10 15:40:00,63.48,63.5,63.48,63.49,102489.0,56.7473,56.7652,56.7473,56.7563,102489.0
2019-04-10 15:45:00,63.49,63.5,63.47,63.47,110316.0,56.7563,56.7652,56.7384,56.7384,110316.0
2019-04-10 15:50:00,63.48,63.48,63.45,63.46,232150.0,56.7473,56.7473,56.7205,56.7294,232150.0
2019-04-10 15:55:00,63.46,63.51,63.44,63.51,358835.0,56.7294,56.7741,56.7116,56.7741,358835.0
2019-04-11 09:30:00,63.21,63.27,63.21,63.23,68140.0,56.506,56.5596,56.506,56.5238,68140.0
2019-04-11 09:35:00,63.23,63.24,63.15,63.15,88275.0,56.5238,56.5328,56.4523,56.4523,88275.0
2019-04-11 09:40:00,63.15,63.26,63.14,63.22,54253.0,56.4523,56.5507,56.4434,56.5149,54253.0
2019-04-11 09:45:00,63.23,63.26,63.21,63.26,46965.0,56.5238,56.5507,56.506,56.5507,46965.0
2019-04-11 09:50:00,63.26,63.28,63.18,63.18,25107.0,56.5507,56.5685,56.4791,56.4791,25107.0
2019-04-11 09:55:00,63.17,63.21,63.16,63.18,20126.0,56.4702,56.506,56.4613,56.4791,20126.0
2019-04-11 10:00:00,63.19,63.23,63.17,63.21,40191.0,56.4881,56.5238,56.4702,56.506,40191.0
2019-04-11 10:05:00,63.22,63.23,63.18,63.19,21527.0,56.5149,56.5238,56.4791,56.4881,21527.0
2019-04-11 10:10:00,63.19,63.2,63.13,63.16,35588.0,56.4881,56.497,56.4344,56.4613,35588.0
2019-04-11 10:15:00,63.16,63.21,63.16,63.19,36431.0,56.4613,56.506,56.4613,56.4881,36431.0
2019-04-11 10:20:00,63.18,63.22,63.18,63.21,13733.0,56.4791,56.5149,56.4791,56.506,13733.0
2019-04-11 10:25:00,63.21,63.21,63.17,63.19,13526.0,56.506,56.506,56.4702,56.4881,13526.0
2019-04-11 10:30:00,63.19,63.19,63.12,63.13,34755.0,56.4881,56.4881,56.4255,56.4344,34755.0
2019-04-11 10:35:00,63.13,63.15,63.11,63.12,42983.0,56.4344,56.4523,56.4166,56.4255,42983.0
2019-04-11 10:40:00,63.12,63.18,63.12,63.13,80786.0,56.4255,56.4791,56.4255,56.4344,80786.0
2019-04-11 10:45:00,63.13,63.16,63.13,63.16,71959.0,56.4344,56.4613,56.4344,56.4613,71959.0
2019-04-11 10:50:00,63.16,63.17,63.13,63.14,112920.0,56.4613,56.4702,56.4344,56.4434,112920.0
2019-04-11 10:55:00,63.14,63.15,63.11,63.15,138387.0,56.4434,56.4523,56.4166,56.4523,138387.0
2019-04-11 11:00:00,63.15,63.16,63.09,63.12,185134.0,56.4523,56.4613,56.3987,56.4255,185134.0
2019-04-11 11:05:00,63.11,63.17,63.11,63.17,33225.0,56.4166,56.4702,56.4166,56.4702,33225.0
2019-04-11 11:10:00,63.17,63.17,63.15,63.17,27345.0,56.4702,56.4702,56.4523,56.4702,27345.0
2019-04-11 11:15:00,63.17,63.18,63.13,63.14,20902.0,56.4702,56.4791,56.4344,56.4434,20902.0
2019-04-11 11:20:00,63.14,63.16,63.09,63.09,29462.0,56.4434,56.4613,56.3987,56.3987,29462.0
2019-04-11 11:25:00,63.09,63.12,63.08,63.1,32139.0,56.3987,56.4255,56.3897,56.4076,32139.0
2019-04-11 11:30:00,63.1,63.1,63.05,63.06,46853.0,56.4076,56.4076,56.3629,56.3719,46853.0
2019-04-11 11:35:00,63.06,63.09,63.04,63.04,63368.0,56.3719,56.3987,56.354,56.354,63368.0
2019-04-11 11:40:00,63.04,63.04,62.96,63.0,75695.0,56.354,56.354,56.2825,56.3182,75695.0
2019-04-11 11:45:00,63.0,63.04,62.99,63.03,32293.0,56.3182,56.354,56.3093,56.345,32293.0
2019-04-11 11:50:00,63.03,63.05,63.0,63.03,39494.0,56.345,56.3629,56.3182,56.345,39494.0
2019-04-11 11:55:00,63.02,63.06,63.0,63.03,39635.0,56.3361,56.3719,56.3182,56.345,39635.0
2019-04-11 12:00:00,63.04,63.04,63.0,63.04,27425.0,56.354,56.354,56.3182,56.354,27425.0
2019-04-11 12:05:00,63.04,63.06,63.03,63.04,16180.0,56.354,56.3719,56.345,56.354,16180.0
2019-04-11 12:10:00,63.04,63.05,63.02,63.03,21704.0,56.354,56.3629,56.3361,56.345,21704.0
2019-04-11 12:15:00,63.02,63.04,63.0,63.03,9731.0,56.3361,56.354,56.3182,56.345,9731.0
2019-04-11 12:20:00,63.04,63.04,63.0,63.02,22981.0,56.354,56.354,56.3182,56.3361,22981.0
2019-04-11 12:25:00,63.02,63.02,62.97,62.99,100168.0,56.3361,56.3361,56.2914,56.3093,100168.0
2019-04-11 12:30:00,62.99,63.03,62.98,63.02,17232.0,56.3093,56.345,56.3004,56.3361,17232.0
2019-04-11 12:35:00,63.02,63.04,63.01,63.04,12358.0,56.3361,56.354,56.3272,56.354,12358.0
2019-04-11 12:40:00,63.04,63.06,63.02,63.05,23098.0,56.354,56.3719,56.3361,56.3629,23098.0
2019-04-11 12:45:00,63.05,63.07,63.05,63.06,7600.0,56.3629,56.3808,56.3629,56.3719,7600.0
2019-04-11 12:50:00,63.07,63.08,63.05,63.08,42004.0,56.3808,56.3897,56.3629,56.3897,42004.0
2019-04-11 12:55:00,63.07,63.08,63.06,63.06,21743.0,56.3808,56.3897,56.3719,56.3719,21743.0
2019-04-11 13:00:00,63.07,63.09,63.06,63.08,18440.0,56.3808,56.3987,56.3719,56.3897,18440.0
2019-04-11 13:05:00,63.08,63.09,63.07,63.09,23976.0,56.3897,56.3987,56.3808,56.3987,23976.0
2019-04-11 13:10:00,63.09,63.11,63.09,63.1,28870.0,56.3987,56.4166,56.3987,56.4076,28870.0
2019-04-11 13:15:00,63.1,63.11,63.07,63.09,26360.0,56.4076,56.4166,56.3808,56.3987,26360.0
2019-04-11 13:20:00,63.09,63.09,63.05,63.05,31611.0,56.3987,56.3987,56.3629,56.3629,31611.0
2019-04-11 13:25:00,63.05,63.08,63.05,63.07,11152.0,56.3629,56.3897,56.3629,56.3808,11152.0
2019-04-11 13:30:00,63.06,63.07,63.04,63.07,7548.0,56.3719,56.3808,56.354,56.3808,7548.0
2019-04-11 13:35:00,63.07,63.08,63.04,63.04,19434.0,56.3808,56.3897,56.354,56.354,19434.0
2019-04-11 13:40:00,63.04,63.04,63.02,63.03,14014.0,56.354,56.354,56.3361,56.345,14014.0
2019-04-11 13:45:00,63.04,63.06,63.03,63.06,29947.0,56.354,56.3719,56.345,56.3719,29947.0
2019-04-11 13:50:00,63.06,63.07,63.04,63.04,21114.0,56.3719,56.3808,56.354,56.354,21114.0
2019-04-11 13:55:00,63.04,63.05,63.01,63.03,10717.0,56.354,56.3629,56.3272,56.345,10717.0
2019-04-11 14:00:00,63.03,63.05,63.01,63.05,20607.0,56.345,56.3629,56.3272,56.3629,20607.0
2019-04-11 14:05:00,63.05,63.06,63.02,63.04,14176.0,56.3629,56.3719,56.3361,56.354,14176.0
2019-04-11 14:10:00,63.04,63.07,63.01,63.02,22552.0,56.354,56.3808,56.3272,56.3361,22552.0
2019-04-11 14:15:00,63.02,63.03,62.99,63.03,26563.0,56.3361,56.345,56.3093,56.345,26563.0
2019-04-11 14:20:00,63.02,63.03,62.99,63.0,11895.0,56.3361,56.345,56.3093,56.3182,11895.0
2019-04-11 14:25:00,62.99,62.99,62.97,62.99,12872.0,56.3093,56.3093,56.2914,56.3093,12872.0
2019-04-11 14:30:00,62.99,63.01,62.98,63.0,16244.0,56.3093,56.3272,56.3004,56.3182,16244.0
2019-04-11 14:35:00,62.99,63.0,62.97,62.99,17139.0,56.3093,56.3182,56.2914,56.3093,17139.0
2019-04-11 14:40:00,62.99,63.02,62.99,63.02,14093.0,56.3093,56.3361,56.3093,56.3361,14093.0
2019-04-11 14:45:00,63.02,63.03,62.99,63.02,16555.0,56.3361,56.345,56.3093,56.3361,16555.0
2019-04-11 14:50:00,63.01,63.02,63.0,63.0,27200.0,56.3272,56.3361,56.3182,56.3182,27200.0
2019-04-11 14:55:00,63.0,63.01,62.99,63.01,16593.0,56.3182,56.3272,56.3093,56.3272,16593.0
2019-04-11 15:00:00,63.01,63.05,63.0,63.05,54351.0,56.3272,56.3629,56.3182,56.3629,54351.0
2019-04-11 15:05:00,63.05,63.05,63.02,63.03,14839.0,56.3629,56.3629,56.3361,56.345,14839.0
2019-04-11 15:10:00,63.03,63.05,63.02,63.04,15406.0,56.345,56.3629,56.3361,56.354,15406.0
2019-04-11 15:15:00,63.04,63.07,63.03,63.06,27343.0,56.354,56.3808,56.345,56.3719,27343.0
2019-04-11 15:20:00,63.06,63.07,63.05,63.05,19564.0,56.3719,56.3808,56.3629,56.3629,19564.0
2019-04-11 15:25:00,63.05,63.06,63.03,63.04,21186.0,56.3629,56.3719,56.345,56.354,21186.0
2019-04-11 15:30:00,63.03,63.06,63.03,63.06,36258.0,56.345,56.3719,56.345,56.3719,36258.0
2019-04-11 15:35:00,63.06,63.1,63.06,63.1,35388.0,56.3719,56.4076,56.3719,56.4076,35388.0
2019-04-11 15:40:00,63.09,63.1,63.08,63.1,34323.0,56.3987,56.4076,56.3897,56.4076,34323.0
2019-04-11 15:45:00,63.1,63.11,63.07,63.1,103412.0,56.4076,56.4166,56.3808,56.4076,103412.0
2019-04-11 15:50:00,63.1,63.13,63.07,63.13,101968.0,56.4076,56.4344,56.3808,56.4344,101968.0
2019-04-11 15:55:00,63.12,63.15,63.08,63.08,214897.0,56.4255,56.4523,56.3897,56.3897,214897.0
2019-04-12 09:30:00,64.05,64.11,64.04,64.05,83951.0,57.2569,57.3105,57.2479,57.2569,83951.0
2019-04-12 09:35:00,64.06,64.06,63.98,64.03,290737.0,57.2658,57.2658,57.1943,57.239,290737.0
2019-04-12 09:40:00,64.04,64.08,64.02,64.06,31889.0,57.2479,57.2837,57.23,57.2658,31889.0
2019-04-12 09:45:00,64.07,64.08,63.98,63.99,91084.0,57.2747,57.2837,57.1943,57.2032,91084.0
2019-04-12 09:50:00,63.99,64.04,63.99,64.02,68067.0,57.2032,57.2479,57.2032,57.23,68067.0
2019-04-12 09:55:00,64.02,64.02,63.99,64.01,16971.0,57.23,57.23,57.2032,57.2211,16971.0
2019-04-12 10:00:00,64.02,64.02,63.98,64.02,18065.0,57.23,57.23,57.1943,57.23,18065.0
2019-04-12 10:05:00,64.01,64.02,63.96,63.97,28180.0,57.2211,57.23,57.1764,57.1854,28180.0
2019-04-12 10:10:00,63.98,64.01,63.95,63.96,87893.0,57.1943,57.2211,57.1675,57.1764,87893.0
2019-04-12 10:15:00,63.97,63.98,63.94,63.96,8026.0,57.1854,57.1943,57.1585,57.1764,8026.0
2019-04-12 10:20:00,63.96,64.01,63.96,64.0,18522.0,57.1764,57.2211,57.1764,57.2122,18522.0
2019-04-12 10:25:00,64.01,64.03,64.0,64.0,32310.0,57.2211,57.239,57.2122,57.2122,32310.0
2019-04-12 10:30:00,64.0,64.0,63.96,63.97,12010.0,57.2122,57.2122,57.1764,57.1854,12010.0
2019-04-12 10:35:00,63.97,63.98,63.96,63.98,36090.0,57.1854,57.1943,57.1764,57.1943,36090.0
2019-04-12 10:40:00,63.97,63.97,63.93,63.94,52408.0,57.1854,57.1854,57.1496,57.1585,52408.0
2019-04-12 10:45:00,63.94,63.96,63.92,63.96,49635.0,57.1585,57.1764,57.1407,57.1764,49635.0
2019-04-12 10:50:00,63.95,63.96,63.92,63.95,9217.0,57.1675,57.1764,57.1407,57.1675,9217.0
2019-04-12 10:55:00,63.95,63.97,63.94,63.95,10223.0,57.1675,57.1854,57.1585,57.1675,10223.0
2019-04-12 11:00:00,63.96,63.98,63.94,63.95,28563.0,57.1764,57.1943,57.1585,57.1675,28563.0
2019-04-12 11:05:00,63.95,63.96,63.93,63.95,84633.0,57.1675,57.1764,57.1496,57.1675,84633.0
2019-04-12 11:10:00,63.96,63.96,63.93,63.96,40569.0,57.1764,57.1764,57.1496,57.1764,40569.0
2019-04-12 11:15:00,63.95,63.96,63.91,63.94,11943.0,57.1675,57.1764,57.1317,57.1585,11943.0
2019-04-12 11:20:00,63.94,63.99,63.94,63.95,16486.0,57.1585,57.2032,57.1585,57.1675,16486.0
2019-04-12 11:25:00,63.95,63.96,63.87,63.88,65952.0,57.1675,57.1764,57.096,57.1049,65952.0
2019-04-12 11:30:00,63.88,63.94,63.87,63.94,40869.0,57.1049,57.1585,57.096,57.1585,40869.0
2019-04-12 11:35:00,63.94,63.96,63.9,63.91,18996.0,57.1585,57.1764,57.1228,57.1317,18996.0
2019-04-12 11:40:00,63.91,63.97,63.91,63.95,17030.0,57.1317,57.1854,57.1317,57.1675,17030.0
2019-04-12 11:45:00,63.95,63.95,63.9,63.93,11556.0,57.1675,57.1675,57.1228,57.1496,11556.0
2019-04-12 11:50:00,63.94,63.98,63.93,63.98,12714.0,57.1585,57.1943,57.1496,57.1943,12714.0
2019-04-12 11:55:00,63.98,63.99,63.97,63.98,19851.0,57.1943,57.2032,57.1854,57.1943,19851.0
2019-04-12 12:00:00,63.98,63.99,63.95,63.96,28187.0,57.1943,57.2032,57.1675,57.1764,28187.0
2019-04-12 12:05:00,63.95,63.98,63.95,63.98,16652.0,57.1675,57.1943,57.1675,57.1943,16652.0
2019-04-12 12:10:00,63.99,63.99,63.9,63.92,199455.0,57.2032,57.2032,57.1228,57.1407,199455.0
2019-04-12 12:15:00,63.93,63.99,63.93,63.98,17029.0,57.1496,57.2032,57.1496,57.1943,17029.0
2019-04-12 12:20:00,63.98,63.99,63.96,63.97,20375.0,57.1943,57.2032,57.1764,57.1854,20375.0
2019-04-12 12:25:00,63.98,63.98,63.94,63.94,4742.0,57.1943,57.1943,57.1585,57.1585,4742.0
2019-04-12 12:30:00,63.94,63.94,63.92,63.93,23783.0,57.1585,57.1585,57.1407,57.1496,23783.0
2019-04-12 12:35:00,63.93,63.93,63.9,63.92,18366.0,57.1496,57.1496,57.1228,57.1407,18366.0
2019-04-12 12:40:00,63.91,63.92,63.89,63.89,23734.0,57.1317,57.1407,57.1138,57.1138,23734.0
2019-04-12 12:45:00,63.9,63.9,63.85,63.9,34950.0,57.1228,57.1228,57.0781,57.1228,34950.0
2019-04-12 12:50:00,63.9,63.9,63.89,63.9,5411.0,57.1228,57.1228,57.1138,57.1228,5411.0
2019-04-12 12:55:00,63.9,63.92,63.9,63.92,4100.0,57.1228,57.1407,57.1228,57.1407,4100.0
2019-04-12 13:00:00,63.93,63.95,63.92,63.95,5297.0,57.1496,57.1675,57.1407,57.1675,5297.0
2019-04-12 13:05:00,63.95,63.96,63.94,63.95,13577.0,57.1675,57.1764,57.1585,57.1675,13577.0
2019-04-12 13:10:00,63.95,63.96,63.95,63.95,3642.0,57.1675,57.1764,57.1675,57.1675,3642.0
2019-04-12 13:15:00,63.95,63.96,63.94,63.96,6704.0,57.1675,57.1764,57.1585,57.1764,6704.0
2019-04-12 13:20:00,63.96,63.98,63.94,63.94,20782.0,57.1764,57.1943,57.1585,57.1585,20782.0
2019-04-12 13:25:00,63.95,63.96,63.91,63.92,6180.0,57.1675,57.1764,57.1317,57.1407,6180.0
2019-04-12 13:30:00,63.92,63.94,63.88,63.89,10699.0,57.1407,57.1585,57.1049,57.1138,10699.0
2019-04-12 13:35:00,63.89,63.89,63.88,63.89,4100.0,57.1138,57.1138,57.1049,57.1138,4100.0
2019-04-12 13:40:00,63.88,63.88,63.86,63.87,24607.0,57.1049,57.1049,57.087,57.096,24607.0
2019-04-12 13:45:00,63.86,63.87,63.86,63.86,13703.0,57.087,57.096,57.087,57.087,13703.0
2019-04-12 13:50:00,63.86,63.86,63.85,63.85,11762.0,57.087,57.087,57.0781,57.0781,11762.0
2019-04-12 13:55:00,63.86,63.87,63.85,63.85,4896.0,57.087,57.096,57.0781,57.0781,4896.0
2019-04-12 14:00:00,63.85,63.88,63.84,63.87,36280.0,57.0781,57.1049,57.0691,57.096,36280.0
2019-04-12 14:05:00,63.87,63.89,63.86,63.88,21196.0,57.096,57.1138,57.087,57.1049,21196.0
2019-04-12 14:10:00,63.89,63.9,63.88,63.9,5619.0,57.1138,57.1228,57.1049,57.1228,5619.0
2019-04-12 14:15:00,63.89,63.89,63.87,63.88,27645.0,57.1138,57.1138,57.096,57.1049,27645.0
2019-04-12 14:20:00,63.88,63.9,63.87,63.9,21061.0,57.1049,57.1228,57.096,57.1228,21061.0
2019-04-12 14:25:00,63.89,63.9,63.86,63.88,9545.0,57.1138,57.1228,57.087,57.1049,9545.0
2019-04-12 14:30:00,63.88,63.88,63.85,63.86,21152.0,57.1049,57.1049,57.0781,57.087,21152.0
2019-04-12 14:35:00,63.86,63.87,63.83,63.86,29531.0,57.087,57.096,57.0602,57.087,29531.0
2019-04-12 14:40:00,63.86,63.86,63.84,63.85,13161.0,57.087,57.087,57.0691,57.0781,13161.0
2019-04-12 14:45:00,63.85,63.86,63.84,63.85,15544.0,57.0781,57.087,57.0691,57.0781,15544.0
2019-04-12 14:50:00,63.85,63.86,63.84,63.86,8926.0,57.0781,57.087,57.0691,57.087,8926.0
2019-04-12 14:55:00,63.86,63.86,63.82,63.83,37400.0,57.087,57.087,57.0513,57.0602,37400.0
2019-04-12 15:00:00,63.82,63.83,63.81,63.83,29319.0,57.0513,57.0602,57.0423,57.0602,29319.0
2019-04-12 15:05:00,63.83,63.84,63.81,63.84,16146.0,57.0602,57.0691,57.0423,57.0691,16146.0
2019-04-12 15:10:00,63.84,63.85,63.83,63.84,5736.0,57.0691,57.0781,57.0602,57.0691,5736.0
2019-04-12 15:15:00,63.84,63.85,63.83,63.84,5488.0,57.0691,57.0781,57.0602,57.0691,5488.0
2019-04-12 15:20:00,63.84,63.84,63.82,63.82,7608.0,57.0691,57.0691,57.0513,57.0513,7608.0
2019-04-12 15:25:00,63.83,63.84,63.81,63.84,26389.0,57.0602,57.0691,57.0423,57.0691,26389.0
2019-04-12 15:30:00,63.84,63.85,63.82,63.84,42676.0,57.0691,57.0781,57.0513,57.0691,42676.0
2019-04-12 15:35:00,63.84,63.88,63.84,63.87,33472.0,57.0691,57.1049,57.0691,57.096,33472.0
2019-04-12 15:40:00,63.87,63.88,63.86,63.87,50584.0,57.096,57.1049,57.087,57.096,50584.0
2019-04-12 15:45:00,63.86,63.87,63.85,63.86,64042.0,57.087,57.096,57.0781,57.087,64042.0
2019-04-12 15:50:00,63.86,63.88,63.85,63.87,31678.0,57.087,57.1049,57.0781,57.096,31678.0
2019-04-12 15:55:00,63.87,63.92,63.86,63.92,222732.0,57.096,57.1407,57.087,57.1407,222732.0
2019-04-15 09:30:00,64.02,64.1,64.0,64.01,71641.0,57.23,57.3016,57.2122,57.2211,71641.0
2019-04-15 09:35:00,64.02,64.02,63.91,63.93,109270.0,57.23,57.23,57.1317,57.1496,109270.0
2019-04-15 09:40:00,63.93,63.93,63.88,63.89,136088.0,57.1496,57.1496,57.1049,57.1138,136088.0
2019-04-15 09:45:00,63.89,63.89,63.86,63.86,42363.0,57.1138,57.1138,57.087,57.087,42363.0
2019-04-15 09:50:00,63.86,63.87,63.84,63.87,28643.0,57.087,57.096,57.0691,57.096,28643.0
2019-04-15 09:55:00,63.87,63.91,63.86,63.89,32176.0,57.096,57.1317,57.087,57.1138,32176.0
2019-04-15 10:00:00,63.9,63.95,63.88,63.94,22378.0,57.1228,57.1675,57.1049,57.1585,22378.0
2019-04-15 10:05:00,63.95,63.97,63.94,63.94,6161.0,57.1675,57.1854,57.1585,57.1585,6161.0
2019-04-15 10:10:00,63.93,63.96,63.91,63.95,20605.0,57.1496,57.1764,57.1317,57.1675,20605.0
2019-04-15 10:15:00,63.93,63.97,63.92,63.94,15658.0,57.1496,57.1854,57.1407,57.1585,15658.0
2019-04-15 10:20:00,63.94,63.96,63.91,63.93,10242.0,57.1585,57.1764,57.1317,57.1496,10242.0
2019-04-15 10:25:00,63.93,63.93,63.87,63.87,16150.0,57.1496,57.1496,57.096,57.096,16150.0
2019-04-15 10:30:00,63.87,63.89,63.85,63.87,60886.0,57.096,57.1138,57.0781,57.096,60886.0
2019-04-15 10:35:00,63.87,63.88,63.83,63.84,27580.0,57.096,57.1049,57.0602,57.0691,27580.0
2019-04-15 10:40:00,63.85,63.86,63.79,63.79,21488.0,57.0781,57.087,57.0244,57.0244,21488.0
2019-04-15 10:45:00,63.78,63.82,63.77,63.82,18238.0,57.0155,57.0513,57.0066,57.0513,18238.0
2019-04-15 10:50:00,63.83,63.87,63.83,63.86,22132.0,57.0602,57.096,57.0602,57.087,22132.0
2019-04-15 10:55:00,63.87,63.87,63.84,63.84,13402.0,57.096,57.096,57.0691,57.0691,13402.0
2019-04-15 11:00:00,63.84,63.85,63.81,63.84,7533.0,57.0691,57.0781,57.0423,57.0691,7533.0
2019-04-15 11:05:00,63.84,63.84,63.81,63.82,15487.0,57.0691,57.0691,57.0423,57.0513,15487.0
2019-04-15 11:10:00,63.81,63.83,63.81,63.83,16712.0,57.0423,57.0602,57.0423,57.0602,16712.0
2019-04-15 11:15:00,63.84,63.84,63.81,63.82,11480.0,57.0691,57.0691,57.0423,57.0513,11480.0
2019-04-15 11:20:00,63.82,63.83,63.78,63.79,20394.0,57.0513,57.0602,57.0155,57.0244,20394.0
2019-04-15 11:25:00,63.78,63.83,63.78,63.83,8112.0,57.0155,57.0602,57.0155,57.0602,8112.0
2019-04-15 11:30:00,63.81,63.83,63.81,63.81,7181.0,57.0423,57.0602,57.0423,57.0423,7181.0
2019-04-15 11:35:00,63.81,63.82,63.78,63.78,5400.0,57.0423,57.0513,57.0155,57.0155,5400.0
2019-04-15 11:40:00,63.77,63.8,63.76,63.76,17085.0,57.0066,57.0334,56.9976,56.9976,17085.0
2019-04-15 11:45:00,63.77,63.82,63.76,63.8,14793.0,57.0066,57.0513,56.9976,57.0334,14793.0
2019-04-15 11:50:00,63.8,63.82,63.78,63.79,13169.0,57.0334,57.0513,57.0155,57.0244,13169.0
2019-04-15 11:55:00,63.78,63.81,63.78,63.8,4971.0,57.0155,57.0423,57.0155,57.0334,4971.0
2019-04-15 12:00:00,63.8,63.82,63.79,63.81,6142.0,57.0334,57.0513,57.0244,57.0423,6142.0
2019-04-15 12:05:00,63.8,63.82,63.77,63.78,7801.0,57.0334,57.0513,57.0066,57.0155,7801.0
2019-04-15 12:10:00,63.77,63.79,63.76,63.79,9978.0,57.0066,57.0244,56.9976,57.0244,9978.0
2019-04-15 12:15:00,63.79,63.8,63.78,63.8,4890.0,57.0244,57.0334,57.0155,57.0334,4890.0
2019-04-15 12:20:00,63.8,63.81,63.79,63.8,8195.0,57.0334,57.0423,57.0244,57.0334,8195.0
2019-04-15 12:25:00,63.8,63.81,63.8,63.8,5971.0,57.0334,57.0423,57.0334,57.0334,5971.0
2019-04-15 12:30:00,63.8,63.83,63.8,63.82,17375.0,57.0334,57.0602,57.0334,57.0513,17375.0
2019-04-15 12:35:00,63.81,63.85,63.81,63.85,8946.0,57.0423,57.0781,57.0423,57.0781,8946.0
2019-04-15 12:40:00,63.85,63.86,63.83,63.84,6545.0,57.0781,57.087,57.0602,57.0691,6545.0
2019-04-15 12:45:00,63.85,63.85,63.83,63.83,7349.0,57.0781,57.0781,57.0602,57.0602,7349.0
2019-04-15 12:50:00,63.83,63.84,63.81,63.82,14759.0,57.0602,57.0691,57.0423,57.0513,14759.0
2019-04-15 12:55:00,63.81,63.82,63.8,63.81,6699.0,57.0423,57.0513,57.0334,57.0423,6699.0
2019-04-15 13:00:00,63.8,63.82,63.8,63.82,25143.0,57.0334,57.0513,57.0334,57.0513,25143.0
2019-04-15 13:05:00,63.82,63.85,63.82,63.84,7609.0,57.0513,57.0781,57.0513,57.0691,7609.0
2019-04-15 13:10:00,63.84,63.86,63.83,63.84,12394.0,57.0691,57.087,57.0602,57.0691,12394.0
2019-04-15 13:15:00,63.84,63.85,63.82,63.82,6083.0,57.0691,57.0781,57.0513,57.0513,6083.0
2019-04-15 13:20:00,63.83,63.84,63.82,63.84,11182.0,57.0602,57.0691,57.0513,57.0691,11182.0
2019-04-15 13:25:00,63.84,63.84,63.83,63.84,1300.0,57.0691,57.0691,57.0602,57.0691,1300.0
2019-04-15 13:30:00,63.84,63.87,63.84,63.86,15810.0,57.0691,57.096,57.0691,57.087,15810.0
2019-04-15 13:35:00,63.86,63.87,63.86,63.87,20618.0,57.087,57.096,57.087,57.096,20618.0
2019-04-15 13:40:00,63.87,63.87,63.84,63.84,3245.0,57.096,57.096,57.0691,57.0691,3245.0
2019-04-15 13:45:00,63.85,63.86,63.84,63.85,6919.0,57.0781,57.087,57.0691,57.0781,6919.0
2019-04-15 13:50:00,63.84,63.84,63.82,63.84,11276.0,57.0691,57.0691,57.0513,57.0691,11276.0
2019-04-15 13:55:00,63.83,63.85,63.83,63.83,6052.0,57.0602,57.0781,57.0602,57.0602,6052.0
2019-04-15 14:00:00,63.83,63.84,63.81,63.84,14606.0,57.0602,57.0691,57.0423,57.0691,14606.0
2019-04-15 14:05:00,63.84,63.85,63.83,63.83,3000.0,57.0691,57.0781,57.0602,57.0602,3000.0
2019-04-15 14:10:00,63.83,63.84,63.81,63.82,6275.0,57.0602,57.0691,57.0423,57.0513,6275.0
2019-04-15 14:15:00,63.82,63.85,63.82,63.83,7511.0,57.0513,57.0781,57.0513,57.0602,7511.0
2019-04-15 14:20:00,63.83,63.84,63.82,63.82,5606.0,57.0602,57.0691,57.0513,57.0513,5606.0
2019-04-15 14:25:00,63.83,63.84,63.82,63.83,3300.0,57.0602,57.0691,57.0513,57.0602,3300.0
2019-04-15 14:30:00,63.83,63.85,63.82,63.82,18658.0,57.0602,57.0781,57.0513,57.0513,18658.0
2019-04-15 14:35:00,63.82,63.83,63.82,63.83,5213.0,57.0513,57.0602,57.0513,57.0602,5213.0
2019-04-15 14:40:00,63.83,63.85,63.83,63.85,11499.0,57.0602,57.0781,57.0602,57.0781,11499.0
2019-04-15 14:45:00,63.85,63.85,63.83,63.83,6533.0,57.0781,57.0781,57.0602,57.0602,6533.0
2019-04-15 14:50:00,63.84,63.86,63.82,63.86,11314.0,57.0691,57.087,57.0513,57.087,11314.0
2019-04-15 14:55:00,63.85,63.85,63.85,63.85,600.0,57.0781,57.0781,57.0781,57.0781,600.0
2019-04-15 15:00:00,63.85,63.86,63.84,63.86,11055.0,57.0781,57.087,57.0691,57.087,11055.0
2019-04-15 15:05:00,63.86,63.87,63.85,63.86,6043.0,57.087,57.096,57.0781,57.087,6043.0
2019-04-15 15:10:00,63.86,63.87,63.84,63.86,154723.0,57.087,57.096,57.0691,57.087,154723.0
2019-04-15 15:15:00,63.87,63.88,63.86,63.87,5160.0,57.096,57.1049,57.087,57.096,5160.0
2019-04-15 15:20:00,63.88,63.88,63.85,63.87,12060.0,57.1049,57.1049,57.0781,57.096,12060.0
2019-04-15 15:25:00,63.87,63.87,63.86,63.86,7405.0,57.096,57.096,57.087,57.087,7405.0
2019-04-15 15:30:00,63.86,63.88,63.85,63.86,105231.0,57.087,57.1049,57.0781,57.087,105231.0
2019-04-15 15:35:00,63.86,63.87,63.85,63.86,20788.0,57.087,57.096,57.0781,57.087,20788.0
2019-04-15 15:40:00,63.86,63.88,63.86,63.87,21560.0,57.087,57.1049,57.087,57.096,21560.0
2019-04-15 15:45:00,63.87,63.9,63.87,63.89,57428.0,57.096,57.1228,57.096,57.1138,57428.0
2019-04-15 15:50:00,63.89,63.9,63.86,63.88,74695.0,57.1138,57.1228,57.087,57.1049,74695.0
2019-04-15 15:55:00,63.89,63.91,63.86,63.89,142374.0,57.1138,57.1317,57.087,57.1138,142374.0
2019-04-16 09:30:00,64.27,64.34,64.24,64.24,209816.0,57.4535,57.5161,57.4267,57.4267,209816.0
2019-04-16 09:35:00,64.24,64.26,64.19,64.22,227012.0,57.4267,57.4446,57.382,57.4088,227012.0
2019-04-16 09:40:00,64.22,64.27,64.21,64.25,39377.0,57.4088,57.4535,57.3999,57.4357,39377.0
2019-04-16 09:45:00,64.26,64.26,64.22,64.23,51252.0,57.4446,57.4446,57.4088,57.4178,51252.0
2019-04-16 09:50:00,64.22,64.23,64.15,64.19,144550.0,57.4088,57.4178,57.3463,57.382,144550.0
2019-04-16 09:55:00,64.19,64.19,64.14,64.17,127874.0,57.382,57.382,57.3373,57.3641,127874.0
2019-04-16 10:00:00,64.18,64.21,64.18,64.21,25838.0,57.3731,57.3999,57.3731,57.3999,25838.0
2019-04-16 10:05:00,64.21,64.22,64.18,64.18,35529.0,57.3999,57.4088,57.3731,57.3731,35529.0
2019-04-16 10:10:00,64.19,64.24,64.18,64.23,15366.0,57.382,57.4267,57.3731,57.4178,15366.0
2019-04-16 10:15:00,64.23,64.26,64.21,64.25,24478.0,57.4178,57.4446,57.3999,57.4357,24478.0
2019-04-16 10:20:00,64.24,64.25,64.2,64.22,13298.0,57.4267,57.4357,57.391,57.4088,13298.0
2019-04-16 10:25:00,64.22,64.23,64.19,64.23,16031.0,57.4088,57.4178,57.382,57.4178,16031.0
2019-04-16 10:30:00,64.22,64.22,64.18,64.18,16256.0,57.4088,57.4088,57.3731,57.3731,16256.0
2019-04-16 10:35:00,64.18,64.2,64.17,64.18,10149.0,57.3731,57.391,57.3641,57.3731,10149.0
2019-04-16 10:40:00,64.19,64.2,64.16,64.16,13552.0,57.382,57.391,57.3552,57.3552,13552.0
2019-04-16 10:45:00,64.15,64.18,64.14,64.15,20553.0,57.3463,57.3731,57.3373,57.3463,20553.0
2019-04-16 10:50:00,64.15,64.15,64.12,64.15,13577.0,57.3463,57.3463,57.3194,57.3463,13577.0
2019-04-16 10:55:00,64.15,64.16,64.12,64.14,11004.0,57.3463,57.3552,57.3194,57.3373,11004.0
2019-04-16 11:00:00,64.14,64.15,64.12,64.14,18982.0,57.3373,57.3463,57.3194,57.3373,18982.0
2019-04-16 11:05:00,64.13,64.17,64.11,64.16,30356.0,57.3284,57.3641,57.3105,57.3552,30356.0
2019-04-16 11:10:00,64.16,64.21,64.16,64.2,24792.0,57.3552,57.3999,57.3552,57.391,24792.0
2019-04-16 11:15:00,64.19,64.21,64.17,64.2,17777.0,57.382,57.3999,57.3641,57.391,17777.0
2019-04-16 11:20:00,64.2,64.23,64.2,64.2,51494.0,57.391,57.4178,57.391,57.391,51494.0
2019-04-16 11:25:00,64.2,64.21,64.18,64.18,17681.0,57.391,57.3999,57.3731,57.3731,17681.0
2019-04-16 11:30:00,64.18,64.18,64.12,64.16,26386.0,57.3731,57.3731,57.3194,57.3552,26386.0
2019-04-16 11:35:00,64.16,64.16,64.12,64.12,32841.0,57.3552,57.3552,57.3194,57.3194,32841.0
2019-04-16 11:40:00,64.13,64.15,64.13,64.14,8823.0,57.3284,57.3463,57.3284,57.3373,8823.0
2019-04-16 11:45:00,64.14,64.15,64.12,64.14,18147.0,57.3373,57.3463,57.3194,57.3373,18147.0
2019-04-16 11:50:00,64.14,64.17,64.14,64.16,10496.0,57.3373,57.3641,57.3373,57.3552,10496.0
2019-04-16 11:55:00,64.16,64.18,64.15,64.16,18414.0,57.3552,57.3731,57.3463,57.3552,18414.0
2019-04-16 12:00:00,64.17,64.17,64.16,64.17,6943.0,57.3641,57.3641,57.3552,57.3641,6943.0
2019-04-16 12:05:00,64.17,64.18,64.17,64.17,8392.0,57.3641,57.3731,57.3641,57.3641,8392.0
2019-04-16 12:10:00,64.17,64.19,64.17,64.17,4994.0,57.3641,57.382,57.3641,57.3641,4994.0
2019-04-16 12:15:00,64.17,64.18,64.16,64.17,3929.0,57.3641,57.3731,57.3552,57.3641,3929.0
2019-04-16 12:20:00,64.17,64.17,64.16,64.16,5495.0,57.3641,57.3641,57.3552,57.3552,5495.0
2019-04-16 12:25:00,64.16,64.19,64.16,64.18,8664.0,57.3552,57.382,57.3552,57.3731,8664.0
2019-04-16 12:30:00,64.18,64.2,64.17,64.18,15118.0,57.3731,57.391,57.3641,57.3731,15118.0
2019-04-16 12:35:00,64.18,64.2,64.18,64.19,8949.0,57.3731,57.391,57.3731,57.382,8949.0
2019-04-16 12:40:00,64.19,64.19,64.17,64.19,4814.0,57.382,57.382,57.3641,57.382,4814.0
2019-04-16 12:45:00,64.18,64.18,64.17,64.17,3233.0,57.3731,57.3731,57.3641,57.3641,3233.0
2019-04-16 12:50:00,64.17,64.19,64.17,64.18,7033.0,57.3641,57.382,57.3641,57.3731,7033.0
2019-04-16 12:55:00,64.18,64.21,64.18,64.19,38622.0,57.3731,57.3999,57.3731,57.382,38622.0
2019-04-16 13:00:00,64.19,64.21,64.19,64.2,73107.0,57.382,57.3999,57.382,57.391,73107.0
2019-04-16 13:05:00,64.2,64.22,64.19,64.22,36791.0,57.391,57.4088,57.382,57.4088,36791.0
2019-04-16 13:10:00,64.22,64.22,64.18,64.19,20261.0,57.4088,57.4088,57.3731,57.382,20261.0
2019-04-16 13:15:00,64.19,64.19,64.18,64.19,2120.0,57.382,57.382,57.3731,57.382,2120.0
2019-04-16 13:20:00,64.19,64.21,64.18,64.2,11366.0,57.382,57.3999,57.3731,57.391,11366.0
2019-04-16 13:25:00,64.2,64.2,64.18,64.19,6300.0,57.391,57.391,57.3731,57.382,6300.0
2019-04-16 13:30:00,64.2,64.2,64.19,64.2,700.0,57.391,57.391,57.382,57.391,700.0
2019-04-16 13:35:00,64.2,64.21,64.19,64.2,18381.0,57.391,57.3999,57.382,57.391,18381.0
2019-04-16 13:40:00,64.19,64.2,64.17,64.19,17403.0,57.382,57.391,57.3641,57.382,17403.0
2019-04-16 13:45:00,64.19,64.2,64.18,64.18,10451.0,57.382,57.391,57.3731,57.3731,10451.0
2019-04-16 13:50:00,64.18,64.19,64.16,64.18,34334.0,57.3731,57.382,57.3552,57.3731,34334.0
2019-04-16 13:55:00,64.18,64.18,64.16,64.17,20445.0,57.3731,57.3731,57.3552,57.3641,20445.0
2019-04-16 14:00:00,64.17,64.17,64.15,64.16,8458.0,57.3641,57.3641,57.3463,57.3552,8458.0
2019-04-16 14:05:00,64.16,64.16,64.14,64.16,19883.0,57.3552,57.3552,57.3373,57.3552,19883.0
2019-04-16 14:10:00,64.16,64.18,64.15,64.17,11792.0,57.3552,57.3731,57.3463,57.3641,11792.0
2019-04-16 14:15:00,64.17,64.17,64.13,64.15,56852.0,57.3641,57.3641,57.3284,57.3463,56852.0
2019-04-16 14:20:00,64.15,64.16,64.14,64.16,3532.0,57.3463,57.3552,57.3373,57.3552,3532.0
2019-04-16 14:25:00,64.16,64.17,64.14,64.15,12836.0,57.3552,57.3641,57.3373,57.3463,12836.0
2019-04-16 14:30:00,64.16,64.18,64.16,64.18,14328.0,57.3552,57.3731,57.3552,57.3731,14328.0
2019-04-16 14:35:00,64.18,64.18,64.17,64.18,2700.0,57.3731,57.3731,57.3641,57.3731,2700.0
2019-04-16 14:40:00,64.18,64.18,64.17,64.17,1900.0,57.3731,57.3731,57.3641,57.3641,1900.0
2019-04-16 14:45:00,64.18,64.2,64.17,64.2,6837.0,57.3731,57.391,57.3641,57.391,6837.0
2019-04-16 14:50:00,64.2,64.22,64.2,64.21,30174.0,57.391,57.4088,57.391,57.3999,30174.0
2019-04-16 14:55:00,64.21,64.23,64.21,64.23,15203.0,57.3999,57.4178,57.3999,57.4178,15203.0
2019-04-16 15:00:00,64.23,64.25,64.22,64.22,15367.0,57.4178,57.4357,57.4088,57.4088,15367.0
2019-04-16 15:05:00,64.22,64.24,64.21,64.23,26997.0,57.4088,57.4267,57.3999,57.4178,26997.0
2019-04-16 15:10:00,64.23,64.23,64.22,64.23,6424.0,57.4178,57.4178,57.4088,57.4178,6424.0
2019-04-16 15:15:00,64.22,64.23,64.21,64.21,21169.0,57.4088,57.4178,57.3999,57.3999,21169.0
2019-04-16 15:20:00,64.21,64.21,64.19,64.2,9331.0,57.3999,57.3999,57.382,57.391,9331.0
2019-04-16 15:25:00,64.19,64.2,64.18,64.18,13486.0,57.382,57.391,57.3731,57.3731,13486.0
2019-04-16 15:30:00,64.18,64.18,64.09,64.09,125945.0,57.3731,57.3731,57.2926,57.2926,125945.0
2019-04-16 15:35:00,64.09,64.11,64.06,64.11,38318.0,57.2926,57.3105,57.2658,57.3105,38318.0
2019-04-16 15:40:00,64.11,64.13,64.09,64.12,56258.0,57.3105,57.3284,57.2926,57.3194,56258.0
2019-04-16 15:45:00,64.12,64.14,64.12,64.13,20725.0,57.3194,57.3373,57.3194,57.3284,20725.0
2019-04-16 15:50:00,64.13,64.13,64.1,64.12,115823.0,57.3284,57.3284,57.3016,57.3194,115823.0
2019-04-16 15:55:00,64.12,64.13,64.1,64.12,212166.0,57.3194,57.3284,57.3016,57.3194,212166.0
2019-04-17 09:30:00,64.46,64.53,64.45,64.46,100307.0,57.6234,57.686,57.6144,57.6234,100307.0
2019-04-17 09:35:00,64.45,64.46,64.4,64.45,51674.0,57.6144,57.6234,57.5697,57.6144,51674.0
2019-04-17 09:40:00,64.44,64.46,64.39,64.42,99284.0,57.6055,57.6234,57.5608,57.5876,99284.0
2019-04-17 09:45:00,64.42,64.43,64.33,64.34,280841.0,57.5876,57.5966,57.5072,57.5161,280841.0
2019-04-17 09:50:00,64.34,64.37,64.32,64.34,224936.0,57.5161,57.5429,57.4982,57.5161,224936.0
2019-04-17 09:55:00,64.34,64.36,64.33,64.34,52980.0,57.5161,57.534,57.5072,57.5161,52980.0
2019-04-17 10:00:00,64.34,64.35,64.29,64.31,95671.0,57.5161,57.525,57.4714,57.4893,95671.0
2019-04-17 10:05:00,64.31,64.33,64.27,64.27,39075.0,57.4893,57.5072,57.4535,57.4535,39075.0
2019-04-17 10:10:00,64.28,64.32,64.27,64.31,50141.0,57.4625,57.4982,57.4535,57.4893,50141.0
2019-04-17 10:15:00,64.3,64.31,64.27,64.31,68800.0,57.4804,57.4893,57.4535,57.4893,68800.0
2019-04-17 10:20:00,64.31,64.37,64.31,64.36,61874.0,57.4893,57.5429,57.4893,57.534,61874.0
2019-04-17 10:25:00,64.35,64.41,64.35,64.41,31186.0,57.525,57.5787,57.525,57.5787,31186.0
2019-04-17 10:30:00,64.41,64.43,64.4,64.43,21911.0,57.5787,57.5966,57.5697,57.5966,21911.0
2019-04-17 10:35:00,64.44,64.46,64.43,64.45,16564.0,57.6055,57.6234,57.5966,57.6144,16564.0
2019-04-17 10:40:00,64.45,64.45,64.41,64.42,59237.0,57.6144,57.6144,57.5787,57.5876,59237.0
2019-04-17 10:45:00,64.42,64.45,64.42,64.43,46623.0,57.5876,57.6144,57.5876,57.5966,46623.0
2019-04-17 10:50:00,64.43,64.43,64.37,64.4,37064.0,57.5966,57.5966,57.5429,57.5697,37064.0
2019-04-17 10:55:00,64.4,64.42,64.36,64.37,21202.0,57.5697,57.5876,57.534,57.5429,21202.0
2019-04-17 11:00:00,64.37,64.39,64.35,64.37,37363.0,57.5429,57.5608,57.525,57.5429,37363.0
2019-04-17 11:05:00,64.37,64.41,64.36,64.39,20902.0,57.5429,57.5787,57.534,57.5608,20902.0
2019-04-17 11:10:00,64.39,64.39,64.34,64.36,71297.0,57.5608,57.5608,57.5161,57.534,71297.0
2019-04-17 11:15:00,64.36,64.39,64.35,64.39,18890.0,57.534,57.5608,57.525,57.5608,18890.0
2019-04-17 11:20:00,64.38,64.38,64.34,64.36,27636.0,57.5519,57.5519,57.5161,57.534,27636.0
2019-04-17 11:25:00,64.35,64.37,64.32,64.33,80393.0,57.525,57.5429,57.4982,57.5072,80393.0
2019-04-17 11:30:00,64.32,64.33,64.23,64.24,47059.0,57.4982,57.5072,57.4178,57.4267,47059.0
2019-04-17 11:35:00,64.23,64.28,64.22,64.28,25729.0,57.4178,57.4625,57.4088,57.4625,25729.0
2019-04-17 11:40:00,64.27,64.3,64.26,64.28,25990.0,57.4535,57.4804,57.4446,57.4625,25990.0
2019-04-17 11:45:00,64.28,64.35,64.27,64.34,24232.0,57.4625,57.525,57.4535,57.5161,24232.0
2019-04-17 11:50:00,64.35,64.35,64.31,64.35,11555.0,57.525,57.525,57.4893,57.525,11555.0
2019-04-17 11:55:00,64.35,64.35,64.28,64.3,13655.0,57.525,57.525,57.4625,57.4804,13655.0
2019-04-17 12:00:00,64.29,64.3,64.27,64.27,12697.0,57.4714,57.4804,57.4535,57.4535,12697.0
2019-04-17 12:05:00,64.26,64.26,64.22,64.26,24695.0,57.4446,57.4446,57.4088,57.4446,24695.0
2019-04-17 12:10:00,64.25,64.27,64.23,64.25,14472.0,57.4357,57.4535,57.4178,57.4357,14472.0
2019-04-17 12:15:00,64.24,64.28,64.24,64.27,10983.0,57.4267,57.4625,57.4267,57.4535,10983.0
2019-04-17 12:20:00,64.28,64.29,64.27,64.29,8520.0,57.4625,57.4714,57.4535,57.4714,8520.0
2019-04-17 12:25:00,64.29,64.31,64.28,64.31,6298.0,57.4714,57.4893,57.4625,57.4893,6298.0
2019-04-17 12:30:00,64.32,64.34,64.31,64.33,29603.0,57.4982,57.5161,57.4893,57.5072,29603.0
2019-04-17 12:35:00,64.31,64.36,64.31,64.34,23521.0,57.4893,57.534,57.4893,57.5161,23521.0
2019-04-17 12:40:00,64.34,64.36,64.33,64.35,40346.0,57.5161,57.534,57.5072,57.525,40346.0
2019-04-17 12:45:00,64.34,64.35,64.31,64.31,25765.0,57.5161,57.525,57.4893,57.4893,25765.0
2019-04-17 12:50:00,64.32,64.34,64.32,64.34,5796.0,57.4982,57.5161,57.4982,57.5161,5796.0
2019-04-17 12:55:00,64.34,64.38,64.34,64.36,15824.0,57.5161,57.5519,57.5161,57.534,15824.0
2019-04-17 13:00:00,64.37,64.38,64.35,64.36,29989.0,57.5429,57.5519,57.525,57.534,29989.0
2019-04-17 13:05:00,64.36,64.37,64.35,64.37,7871.0,57.534,57.5429,57.525,57.5429,7871.0
2019-04-17 13:10:00,64.37,64.37,64.35,64.37,7870.0,57.5429,57.5429,57.525,57.5429,7870.0
2019-04-17 13:15:00,64.37,64.39,64.36,64.38,26082.0,57.5429,57.5608,57.534,57.5519,26082.0
2019-04-17 13:20:00,64.37,64.4,64.36,64.38,34850.0,57.5429,57.5697,57.534,57.5519,34850.0
2019-04-17 13:25:00,64.38,64.38,64.34,64.34,11726.0,57.5519,57.5519,57.5161,57.5161,11726.0
2019-04-17 13:30:00,64.35,64.41,64.35,64.41,55125.0,57.525,57.5787,57.525,57.5787,55125.0
2019-04-17 13:35:00,64.41,64.45,64.39,64.44,170169.0,57.5787,57.6144,57.5608,57.6055,170169.0
2019-04-17 13:40:00,64.44,64.49,64.44,64.48,168230.0,57.6055,57.6502,57.6055,57.6413,168230.0
2019-04-17 13:45:00,64.48,64.48,64.46,64.47,26812.0,57.6413,57.6413,57.6234,57.6323,26812.0
2019-04-17 13:50:00,64.46,64.47,64.42,64.43,70793.0,57.6234,57.6323,57.5876,57.5966,70793.0
2019-04-17 13:55:00,64.42,64.44,64.42,64.43,18668.0,57.5876,57.6055,57.5876,57.5966,18668.0
2019-04-17 14:00:00,64.42,64.43,64.41,64.41,12704.0,57.5876,57.5966,57.5787,57.5787,12704.0
2019-04-17 14:05:00,64.42,64.44,64.41,64.42,21923.0,57.5876,57.6055,57.5787,57.5876,21923.0
2019-04-17 14:10:00,64.42,64.43,64.36,64.37,27108.0,57.5876,57.5966,57.534,57.5429,27108.0
2019-04-17 14:15:00,64.37,64.41,64.36,64.4,7736.0,57.5429,57.5787,57.534,57.5697,7736.0
2019-04-17 14:20:00,64.4,64.4,64.34,64.34,15661.0,57.5697,57.5697,57.5161,57.5161,15661.0
2019-04-17 14:25:00,64.34,64.35,64.3,64.33,74361.0,57.5161,57.525,57.4804,57.5072,74361.0
2019-04-17 14:30:00,64.33,64.35,64.32,64.34,88713.0,57.5072,57.525,57.4982,57.5161,88713.0
2019-04-17 14:35:00,64.34,64.36,64.33,64.36,17224.0,57.5161,57.534,57.5072,57.534,17224.0
2019-04-17 14:40:00,64.36,64.37,64.34,64.35,5044.0,57.534,57.5429,57.5161,57.525,5044.0
2019-04-17 14:45:00,64.36,64.38,64.34,64.36,5669.0,57.534,57.5519,57.5161,57.534,5669.0
2019-04-17 14:50:00,64.36,64.39,64.36,64.39,7332.0,57.534,57.5608,57.534,57.5608,7332.0
2019-04-17 14:55:00,64.39,64.41,64.32,64.35,1431391.0,57.5608,57.5787,57.4982,57.525,1431391.0
2019-04-17 15:00:00,64.35,64.37,64.34,64.36,81054.0,57.525,57.5429,57.5161,57.534,81054.0
2019-04-17 15:05:00,64.36,64.38,64.35,64.37,29208.0,57.534,57.5519,57.525,57.5429,29208.0
2019-04-17 15:10:00,64.37,64.38,64.37,64.37,10508.0,57.5429,57.5519,57.5429,57.5429,10508.0
2019-04-17 15:15:00,64.37,64.38,64.34,64.34,12110.0,57.5429,57.5519,57.5161,57.5161,12110.0
2019-04-17 15:20:00,64.34,64.35,64.32,64.33,21046.0,57.5161,57.525,57.4982,57.5072,21046.0
2019-04-17 15:25:00,64.33,64.35,64.32,64.33,19925.0,57.5072,57.525,57.4982,57.5072,19925.0
2019-04-17 15:30:00,64.33,64.34,64.32,64.34,31385.0,57.5072,57.5161,57.4982,57.5161,31385.0
2019-04-17 15:35:00,64.34,64.35,64.32,64.33,34855.0,57.5161,57.525,57.4982,57.5072,34855.0
2019-04-17 15:40:00,64.32,64.34,64.32,64.34,13914.0,57.4982,57.5161,57.4982,57.5161,13914.0
2019-04-17 15:45:00,64.34,64.34,64.3,64.31,45634.0,57.5161,57.5161,57.4804,57.4893,45634.0
2019-04-17 15:50:00,64.31,64.35,64.3,64.34,61140.0,57.4893,57.525,57.4804,57.5161,61140.0
2019-04-17 15:55:00,64.33,64.34,64.3,64.32,306560.0,57.5072,57.5161,57.4804,57.4982,306560.0
2019-04-18 09:30:00,63.18,63.22,63.17,63.2,98205.0,56.4791,56.5149,56.4702,56.497,98205.0
2019-04-18 09:35:00,63.21,63.24,63.18,63.24,360436.0,56.506,56.5328,56.4791,56.5328,360436.0
2019-04-18 09:40:00,63.24,63.31,63.24,63.29,191434.0,56.5328,56.5954,56.5328,56.5775,191434.0
2019-04-18 09:45:00,63.3,63.34,63.27,63.33,43871.0,56.5864,56.6222,56.5596,56.6132,43871.0
2019-04-18 09:50:00,63.34,63.35,63.3,63.3,13871.0,56.6222,56.6311,56.5864,56.5864,13871.0
2019-04-18 09:55:00,63.3,63.3,63.26,63.27,143769.0,56.5864,56.5864,56.5507,56.5596,143769.0
2019-04-18 10:00:00,63.27,63.27,63.18,63.21,63887.0,56.5596,56.5596,56.4791,56.506,63887.0
2019-04-18 10:05:00,63.21,63.23,63.2,63.22,35282.0,56.506,56.5238,56.497,56.5149,35282.0
2019-04-18 10:10:00,63.21,63.23,63.19,63.2,16544.0,56.506,56.5238,56.4881,56.497,16544.0
2019-04-18 10:15:00,63.2,63.22,63.18,63.2,21966.0,56.497,56.5149,56.4791,56.497,21966.0
2019-04-18 10:20:00,63.19,63.19,63.08,63.09,23652.0,56.4881,56.4881,56.3897,56.3987,23652.0
2019-04-18 10:25:00,63.08,63.14,63.07,63.1,29139.0,56.3897,56.4434,56.3808,56.4076,29139.0
2019-04-18 10:30:00,63.11,63.13,63.09,63.11,15009.0,56.4166,56.4344,56.3987,56.4166,15009.0
2019-04-18 10:35:00,63.13,63.14,63.11,63.13,21269.0,56.4344,56.4434,56.4166,56.4344,21269.0
2019-04-18 10:40:00,63.12,63.13,63.07,63.11,37456.0,56.4255,56.4344,56.3808,56.4166,37456.0
2019-04-18 10:45:00,63.11,63.18,63.11,63.18,48528.0,56.4166,56.4791,56.4166,56.4791,48528.0
2019-04-18 10:50:00,63.18,63.18,63.15,63.17,112620.0,56.4791,56.4791,56.4523,56.4702,112620.0
2019-04-18 10:55:00,63.17,63.24,63.17,63.23,345894.0,56.4702,56.5328,56.4702,56.5238,345894.0
2019-04-18 11:00:00,63.23,63.23,63.2,63.23,85740.0,56.5238,56.5238,56.497,56.5238,85740.0
2019-04-18 11:05:00,63.23,63.27,63.22,63.27,41210.0,56.5238,56.5596,56.5149,56.5596,41210.0
2019-04-18 11:10:00,63.28,63.28,63.25,63.25,40269.0,56.5685,56.5685,56.5417,56.5417,40269.0
2019-04-18 11:15:00,63.26,63.3,63.24,63.26,319039.0,56.5507,56.5864,56.5328,56.5507,319039.0
2019-04-18 11:20:00,63.27,63.27,63.24,63.25,19008.0,56.5596,56.5596,56.5328,56.5417,19008.0
2019-04-18 11:25:00,63.25,63.28,63.21,63.24,24914.0,56.5417,56.5685,56.506,56.5328,24914.0
2019-04-18 11:30:00,63.24,63.27,63.23,63.24,8951.0,56.5328,56.5596,56.5238,56.5328,8951.0
2019-04-18 11:35:00,63.24,63.29,63.23,63.29,11701.0,56.5328,56.5775,56.5238,56.5775,11701.0
2019-04-18 11:40:00,63.28,63.29,63.25,63.29,13451.0,56.5685,56.5775,56.5417,56.5775,13451.0
2019-04-18 11:45:00,63.3,63.3,63.26,63.27,299917.0,56.5864,56.5864,56.5507,56.5596,299917.0
2019-04-18 11:50:00,63.27,63.28,63.26,63.28,92390.0,56.5596,56.5685,56.5507,56.5685,92390.0
2019-04-18 11:55:00,63.28,63.29,63.27,63.28,74323.0,56.5685,56.5775,56.5596,56.5685,74323.0
2019-04-18 12:00:00,63.28,63.28,63.25,63.26,16444.0,56.5685,56.5685,56.5417,56.5507,16444.0
2019-04-18 12:05:00,63.27,63.28,63.26,63.28,17777.0,56.5596,56.5685,56.5507,56.5685,17777.0
2019-04-18 12:10:00,63.28,63.29,63.26,63.27,22731.0,56.5685,56.5775,56.5507,56.5596,22731.0
2019-04-18 12:15:00,63.27,63.29,63.26,63.29,15651.0,56.5596,56.5775,56.5507,56.5775,15651.0
2019-04-18 12:20:00,63.29,63.3,63.27,63.28,7804.0,56.5775,56.5864,56.5596,56.5685,7804.0
2019-04-18 12:25:00,63.28,63.29,63.27,63.28,12272.0,56.5685,56.5775,56.5596,56.5685,12272.0
2019-04-18 12:30:00,63.28,63.3,63.27,63.3,3000.0,56.5685,56.5864,56.5596,56.5864,3000.0
2019-04-18 12:35:00,63.3,63.3,63.27,63.28,5670.0,56.5864,56.5864,56.5596,56.5685,5670.0
2019-04-18 12:40:00,63.28,63.29,63.27,63.29,17692.0,56.5685,56.5775,56.5596,56.5775,17692.0
2019-04-18 12:45:00,63.29,63.32,63.28,63.32,1968.0,56.5775,56.6043,56.5685,56.6043,1968.0
2019-04-18 12:50:00,63.32,63.33,63.3,63.3,25326.0,56.6043,56.6132,56.5864,56.5864,25326.0
2019-04-18 12:55:00,63.3,63.31,63.28,63.28,13386.0,56.5864,56.5954,56.5685,56.5685,13386.0
2019-04-18 13:00:00,63.28,63.28,63.26,63.26,5297.0,56.5685,56.5685,56.5507,56.5507,5297.0
2019-04-18 13:05:00,63.26,63.27,63.26,63.26,1700.0,56.5507,56.5596,56.5507,56.5507,1700.0
2019-04-18 13:10:00,63.26,63.3,63.26,63.3,8892.0,56.5507,56.5864,56.5507,56.5864,8892.0
2019-04-18 13:15:00,63.29,63.3,63.27,63.28,8543.0,56.5775,56.5864,56.5596,56.5685,8543.0
2019-04-18 13:20:00,63.29,63.31,63.29,63.3,3652.0,56.5775,56.5954,56.5775,56.5864,3652.0
2019-04-18 13:25:00,63.3,63.31,63.29,63.3,4464.0,56.5864,56.5954,56.5775,56.5864,4464.0
2019-04-18 13:30:00,63.29,63.33,63.29,63.33,73359.0,56.5775,56.6132,56.5775,56.6132,73359.0
2019-04-18 13:35:00,63.32,63.34,63.31,63.32,53750.0,56.6043,56.6222,56.5954,56.6043,53750.0
2019-04-18 13:40:00,63.33,63.34,63.32,63.33,4963.0,56.6132,56.6222,56.6043,56.6132,4963.0
2019-04-18 13:45:00,63.33,63.35,63.33,63.35,9895.0,56.6132,56.6311,56.6132,56.6311,9895.0
2019-04-18 13:50:00,63.35,63.36,63.35,63.36,17109.0,56.6311,56.64,56.6311,56.64,17109.0
2019-04-18 13:55:00,63.36,63.36,63.33,63.34,8623.0,56.64,56.64,56.6132,56.6222,8623.0
2019-04-18 14:00:00,63.33,63.34,63.3,63.3,16008.0,56.6132,56.6222,56.5864,56.5864,16008.0
2019-04-18 14:05:00,63.3,63.34,63.3,63.34,15192.0,56.5864,56.6222,56.5864,56.6222,15192.0
2019-04-18 14:10:00,63.34,63.34,63.32,63.33,10685.0,56.6222,56.6222,56.6043,56.6132,10685.0
2019-04-18 14:15:00,63.33,63.34,63.33,63.33,6754.0,56.6132,56.6222,56.6132,56.6132,6754.0
2019-04-18 14:20:00,63.33,63.34,63.32,63.34,8916.0,56.6132,56.6222,56.6043,56.6222,8916.0
2019-04-18 14:25:00,63.33,63.34,63.32,63.34,7049.0,56.6132,56.6222,56.6043,56.6222,7049.0
2019-04-18 14:30:00,63.34,63.34,63.33,63.34,6089.0,56.6222,56.6222,56.6132,56.6222,6089.0
2019-04-18 14:35:00,63.33,63.34,63.33,63.33,4500.0,56.6132,56.6222,56.6132,56.6132,4500.0
2019-04-18 14:40:00,63.34,63.38,63.33,63.38,41327.0,56.6222,56.6579,56.6132,56.6579,41327.0
2019-04-18 14:45:00,63.37,63.38,63.35,63.36,7944.0,56.649,56.6579,56.6311,56.64,7944.0
2019-04-18 14:50:00,63.35,63.37,63.35,63.36,7558.0,56.6311,56.649,56.6311,56.64,7558.0
2019-04-18 14:55:00,63.36,63.37,63.36,63.36,24441.0,56.64,56.649,56.64,56.64,24441.0
2019-04-18 15:00:00,63.36,63.37,63.33,63.34,10945.0,56.64,56.649,56.6132,56.6222,10945.0
2019-04-18 15:05:00,63.33,63.35,63.33,63.35,6228.0,56.6132,56.6311,56.6132,56.6311,6228.0
2019-04-18 15:10:00,63.34,63.36,63.34,63.36,7865.0,56.6222,56.64,56.6222,56.64,7865.0
2019-04-18 15:15:00,63.36,63.36,63.34,63.35,7494.0,56.64,56.64,56.6222,56.6311,7494.0
2019-04-18 15:20:00,63.35,63.35,63.34,63.35,12241.0,56.6311,56.6311,56.6222,56.6311,12241.0
2019-04-18 15:25:00,63.34,63.36,63.34,63.36,11936.0,56.6222,56.64,56.6222,56.64,11936.0
2019-04-18 15:30:00,63.36,63.36,63.33,63.36,43571.0,56.64,56.64,56.6132,56.64,43571.0
2019-04-18 15:35:00,63.36,63.36,63.32,63.34,35440.0,56.64,56.64,56.6043,56.6222,35440.0
2019-04-18 15:40:00,63.33,63.34,63.33,63.34,17365.0,56.6132,56.6222,56.6132,56.6222,17365.0
2019-04-18 15:45:00,63.34,63.34,63.32,63.34,39407.0,56.6222,56.6222,56.6043,56.6222,39407.0
2019-04-18 15:50:00,63.33,63.34,63.29,63.3,129347.0,56.6132,56.6222,56.5775,56.5864,129347.0
2019-04-18 15:55:00,63.3,63.33,63.29,63.3,239927.0,56.5864,56.6132,56.5775,56.5864,239927.0
2019-04-22 09:30:00,62.9,62.9,62.76,62.8,66282.0,56.2288,56.2288,56.1037,56.1394,66282.0
2019-04-22 09:35:00,62.8,62.85,62.76,62.85,38241.0,56.1394,56.1841,56.1037,56.1841,38241.0
2019-04-22 09:40:00,62.84,62.88,62.83,62.86,72885.0,56.1752,56.211,56.1663,56.1931,72885.0
2019-04-22 09:45:00,62.87,62.92,62.87,62.91,27336.0,56.202,56.2467,56.202,56.2378,27336.0
2019-04-22 09:50:00,62.91,62.93,62.89,62.92,51238.0,56.2378,56.2557,56.2199,56.2467,51238.0
2019-04-22 09:55:00,62.91,62.93,62.91,62.93,41301.0,56.2378,56.2557,56.2378,56.2557,41301.0
2019-04-22 10:00:00,62.93,62.95,62.91,62.95,23105.0,56.2557,56.2735,56.2378,56.2735,23105.0
2019-04-22 10:05:00,62.95,62.97,62.89,62.89,15084.0,56.2735,56.2914,56.2199,56.2199,15084.0
2019-04-22 10:10:00,62.89,62.89,62.86,62.86,29644.0,56.2199,56.2199,56.1931,56.1931,29644.0
2019-04-22 10:15:00,62.86,62.86,62.84,62.86,5854.0,56.1931,56.1931,56.1752,56.1931,5854.0
2019-04-22 10:20:00,62.85,62.86,62.84,62.85,7349.0,56.1841,56.1931,56.1752,56.1841,7349.0
2019-04-22 10:25:00,62.85,62.9,62.84,62.89,13540.0,56.1841,56.2288,56.1752,56.2199,13540.0
2019-04-22 10:30:00,62.89,62.9,62.84,62.86,12213.0,56.2199,56.2288,56.1752,56.1931,12213.0
2019-04-22 10:35:00,62.87,62.87,62.83,62.83,8700.0,56.202,56.202,56.1663,56.1663,8700.0
2019-04-22 10:40:00,62.83,62.83,62.77,62.77,32573.0,56.1663,56.1663,56.1126,56.1126,32573.0
2019-04-22 10:45:00,62.78,62.82,62.75,62.82,49921.0,56.1216,56.1573,56.0947,56.1573,49921.0
2019-04-22 10:50:00,62.83,62.87,62.81,62.86,47049.0,56.1663,56.202,56.1484,56.1931,47049.0
2019-04-22 10:55:00,62.86,62.91,62.86,62.91,30969.0,56.1931,56.2378,56.1931,56.2378,30969.0
2019-04-22 11:00:00,62.92,62.93,62.88,62.88,36662.0,56.2467,56.2557,56.211,56.211,36662.0
2019-04-22 11:05:00,62.88,62.89,62.84,62.87,15050.0,56.211,56.2199,56.1752,56.202,15050.0
2019-04-22 11:10:00,62.87,62.91,62.87,62.9,23356.0,56.202,56.2378,56.202,56.2288,23356.0
2019-04-22 11:15:00,62.91,62.94,62.9,62.93,62894.0,56.2378,56.2646,56.2288,56.2557,62894.0
2019-04-22 11:20:00,62.93,62.96,62.93,62.93,46474.0,56.2557,56.2825,56.2557,56.2557,46474.0
2019-04-22 11:25:00,62.94,62.95,62.9,62.92,19457.0,56.2646,56.2735,56.2288,56.2467,19457.0
2019-04-22 11:30:00,62.92,62.95,62.92,62.94,37183.0,56.2467,56.2735,56.2467,56.2646,37183.0
2019-04-22 11:35:00,62.94,62.95,62.93,62.94,13448.0,56.2646,56.2735,56.2557,56.2646,13448.0
2019-04-22 11:40:00,62.94,62.95,62.92,62.94,30200.0,56.2646,56.2735,56.2467,56.2646,30200.0
2019-04-22 11:45:00,62.94,62.94,62.9,62.9,8049.0,56.2646,56.2646,56.2288,56.2288,8049.0
2019-04-22 11:50:00,62.89,62.91,62.89,62.91,5400.0,56.2199,56.2378,56.2199,56.2378,5400.0
2019-04-22 11:55:00,62.9,62.9,62.85,62.85,19674.0,56.2288,56.2288,56.1841,56.1841,19674.0
2019-04-22 12:00:00,62.85,62.87,62.84,62.87,19198.0,56.1841,56.202,56.1752,56.202,19198.0
2019-04-22 12:05:00,62.88,62.9,62.88,62.89,18450.0,56.211,56.2288,56.211,56.2199,18450.0
2019-04-22 12:10:00,62.9,62.91,62.89,62.9,12018.0,56.2288,56.2378,56.2199,56.2288,12018.0
2019-04-22 12:15:00,62.9,62.92,62.9,62.92,12645.0,56.2288,56.2467,56.2288,56.2467,12645.0
2019-04-22 12:20:00,62.92,62.93,62.91,62.92,15871.0,56.2467,56.2557,56.2378,56.2467,15871.0
2019-04-22 12:25:00,62.92,62.95,62.92,62.95,11930.0,56.2467,56.2735,56.2467,56.2735,11930.0
2019-04-22 12:30:00,62.94,62.97,62.94,62.96,41326.0,56.2646,56.2914,56.2646,56.2825,41326.0
2019-04-22 12:35:00,62.96,62.98,62.96,62.97,7844.0,56.2825,56.3004,56.2825,56.2914,7844.0
2019-04-22 12:40:00,62.98,62.99,62.97,62.99,9335.0,56.3004,56.3093,56.2914,56.3093,9335.0
2019-04-22 12:45:00,62.98,62.99,62.96,62.97,15630.0,56.3004,56.3093,56.2825,56.2914,15630.0
2019-04-22 12:50:00,62.97,62.98,62.95,62.96,11415.0,56.2914,56.3004,56.2735,56.2825,11415.0
2019-04-22 12:55:00,62.95,62.98,62.95,62.97,5265.0,56.2735,56.3004,56.2735,56.2914,5265.0
2019-04-22 13:00:00,62.97,62.98,62.96,62.96,7963.0,56.2914,56.3004,56.2825,56.2825,7963.0
2019-04-22 13:05:00,62.96,62.97,62.95,62.96,8000.0,56.2825,56.2914,56.2735,56.2825,8000.0
2019-04-22 13:10:00,62.97,62.97,62.96,62.97,3900.0,56.2914,56.2914,56.2825,56.2914,3900.0
2019-04-22 13:15:00,62.97,62.99,62.97,62.99,11478.0,56.2914,56.3093,56.2914,56.3093,11478.0
2019-04-22 13:20:00,62.99,63.01,62.99,63.0,5294.0,56.3093,56.3272,56.3093,56.3182,5294.0
2019-04-22 13:25:00,63.0,63.01,63.0,63.0,9300.0,56.3182,56.3272,56.3182,56.3182,9300.0
2019-04-22 13:30:00,63.0,63.01,63.0,63.01,1100.0,56.3182,56.3272,56.3182,56.3272,1100.0
2019-04-22 13:35:00,63.01,63.03,63.01,63.02,8800.0,56.3272,56.345,56.3272,56.3361,8800.0
2019-04-22 13:40:00,63.02,63.03,62.99,63.0,9082.0,56.3361,56.345,56.3093,56.3182,9082.0
2019-04-22 13:45:00,62.99,63.01,62.98,62.99,140590.0,56.3093,56.3272,56.3004,56.3093,140590.0
2019-04-22 13:50:00,62.98,62.99,62.98,62.99,23758.0,56.3004,56.3093,56.3004,56.3093,23758.0
2019-04-22 13:55:00,62.98,62.99,62.97,62.97,8595.0,56.3004,56.3093,56.2914,56.2914,8595.0
2019-04-22 14:00:00,62.97,62.98,62.96,62.97,5459.0,56.2914,56.3004,56.2825,56.2914,5459.0
2019-04-22 14:05:00,62.97,62.99,62.96,62.97,18918.0,56.2914,56.3093,56.2825,56.2914,18918.0
2019-04-22 14:10:00,62.97,62.98,62.96,62.96,2000.0,56.2914,56.3004,56.2825,56.2825,2000.0
2019-04-22 14:15:00,62.96,62.97,62.96,62.97,900.0,56.2825,56.2914,56.2825,56.2914,900.0
2019-04-22 14:20:00,62.98,62.99,62.97,62.99,1800.0,56.3004,56.3093,56.2914,56.3093,1800.0
2019-04-22 14:25:00,62.98,63.0,62.98,62.99,16293.0,56.3004,56.3182,56.3004,56.3093,16293.0
2019-04-22 14:30:00,62.98,62.98,62.97,62.97,8709.0,56.3004,56.3004,56.2914,56.2914,8709.0
2019-04-22 14:35:00,62.97,62.98,62.95,62.95,6125.0,56.2914,56.3004,56.2735,56.2735,6125.0
2019-04-22 14:40:00,62.95,62.97,62.95,62.96,6304.0,56.2735,56.2914,56.2735,56.2825,6304.0
2019-04-22 14:45:00,62.96,62.97,62.95,62.96,2406.0,56.2825,56.2914,56.2735,56.2825,2406.0
2019-04-22 14:50:00,62.96,62.97,62.95,62.97,1570.0,56.2825,56.2914,56.2735,56.2914,1570.0
2019-04-22 14:55:00,62.98,62.98,62.98,62.98,600.0,56.3004,56.3004,56.3004,56.3004,600.0
2019-04-22 15:00:00,62.98,62.99,62.94,62.94,33848.0,56.3004,56.3093,56.2646,56.2646,33848.0
2019-04-22 15:05:00,62.95,62.96,62.95,62.95,2480.0,56.2735,56.2825,56.2735,56.2735,2480.0
2019-04-22 15:10:00,62.95,62.96,62.95,62.95,960.0,56.2735,56.2825,56.2735,56.2735,960.0
2019-04-22 15:15:00,62.96,62.98,62.95,62.97,5250.0,56.2825,56.3004,56.2735,56.2914,5250.0
2019-04-22 15:20:00,62.97,62.98,62.97,62.98,3300.0,56.2914,56.3004,56.2914,56.3004,3300.0
2019-04-22 15:25:00,62.98,62.99,62.98,62.98,5214.0,56.3004,56.3093,56.3004,56.3004,5214.0
2019-04-22 15:30:00,62.98,62.99,62.96,62.99,54371.0,56.3004,56.3093,56.2825,56.3093,54371.0
2019-04-22 15:35:00,62.99,63.0,62.99,63.0,34022.0,56.3093,56.3182,56.3093,56.3182,34022.0
2019-04-22 15:40:00,63.0,63.02,63.0,63.01,13586.0,56.3182,56.3361,56.3182,56.3272,13586.0
2019-04-22 15:45:00,63.01,63.03,62.98,63.02,232364.0,56.3272,56.345,56.3004,56.3361,232364.0
2019-04-22 15:50:00,63.02,63.03,63.01,63.02,35435.0,56.3361,56.345,56.3272,56.3361,35435.0
2019-04-22 15:55:00,63.03,63.03,62.96,62.96,159869.0,56.345,56.345,56.2825,56.2825,159869.0
2019-04-23 09:30:00,62.98,63.01,62.92,62.93,44311.0,56.3004,56.3272,56.2467,56.2557,44311.0
2019-04-23 09:35:00,62.93,63.02,62.9,63.02,45932.0,56.2557,56.3361,56.2288,56.3361,45932.0
2019-04-23 09:40:00,63.02,63.05,63.01,63.04,34090.0,56.3361,56.3629,56.3272,56.354,34090.0
2019-04-23 09:45:00,63.05,63.05,62.98,62.99,15700.0,56.3629,56.3629,56.3004,56.3093,15700.0
2019-04-23 09:50:00,63.0,63.0,62.97,62.99,48064.0,56.3182,56.3182,56.2914,56.3093,48064.0
2019-04-23 09:55:00,62.99,63.0,62.99,63.0,3600.0,56.3093,56.3182,56.3093,56.3182,3600.0
2019-04-23 10:00:00,63.0,63.05,62.98,63.05,33190.0,56.3182,56.3629,56.3004,56.3629,33190.0
2019-04-23 10:05:00,63.05,63.05,63.01,63.01,5095.0,56.3629,56.3629,56.3272,56.3272,5095.0
2019-04-23 10:10:00,63.02,63.03,62.99,63.0,9640.0,56.3361,56.345,56.3093,56.3182,9640.0
2019-04-23 10:15:00,63.0,63.0,62.96,62.96,59371.0,56.3182,56.3182,56.2825,56.2825,59371.0
2019-04-23 10:20:00,62.96,62.99,62.95,62.98,50506.0,56.2825,56.3093,56.2735,56.3004,50506.0
2019-04-23 10:25:00,62.98,63.02,62.98,63.0,14010.0,56.3004,56.3361,56.3004,56.3182,14010.0
2019-04-23 10:30:00,63.0,63.01,62.94,62.95,36995.0,56.3182,56.3272,56.2646,56.2735,36995.0
2019-04-23 10:35:00,62.95,62.98,62.93,62.96,41644.0,56.2735,56.3004,56.2557,56.2825,41644.0
2019-04-23 10:40:00,62.96,63.0,62.95,62.99,22399.0,56.2825,56.3182,56.2735,56.3093,22399.0
2019-04-23 10:45:00,62.99,62.99,62.95,62.96,12346.0,56.3093,56.3093,56.2735,56.2825,12346.0
2019-04-23 10:50:00,62.95,62.99,62.95,62.99,19782.0,56.2735,56.3093,56.2735,56.3093,19782.0
2019-04-23 10:55:00,62.99,63.03,62.99,63.03,82270.0,56.3093,56.345,56.3093,56.345,82270.0
2019-04-23 11:00:00,63.03,63.06,63.03,63.04,19628.0,56.345,56.3719,56.345,56.354,19628.0
2019-04-23 11:05:00,63.04,63.05,63.03,63.04,13874.0,56.354,56.3629,56.345,56.354,13874.0
2019-04-23 11:10:00,63.04,63.07,63.04,63.07,9191.0,56.354,56.3808,56.354,56.3808,9191.0
2019-04-23 11:15:00,63.07,63.08,63.06,63.08,23609.0,56.3808,56.3897,56.3719,56.3897,23609.0
2019-04-23 11:20:00,63.09,63.1,63.08,63.1,33383.0,56.3987,56.4076,56.3897,56.4076,33383.0
2019-04-23 11:25:00,63.1,63.11,63.09,63.11,34898.0,56.4076,56.4166,56.3987,56.4166,34898.0
2019-04-23 11:30:00,63.11,63.14,63.09,63.14,25729.0,56.4166,56.4434,56.3987,56.4434,25729.0
2019-04-23 11:35:00,63.13,63.18,63.13,63.16,22500.0,56.4344,56.4791,56.4344,56.4613,22500.0
2019-04-23 11:40:00,63.17,63.19,63.14,63.19,37283.0,56.4702,56.4881,56.4434,56.4881,37283.0
2019-04-23 11:45:00,63.19,63.22,63.18,63.22,23371.0,56.4881,56.5149,56.4791,56.5149,23371.0
2019-04-23 11:50:00,63.22,63.28,63.21,63.28,27221.0,56.5149,56.5685,56.506,56.5685,27221.0
2019-04-23 11:55:00,63.28,63.3,63.27,63.3,27217.0,56.5685,56.5864,56.5596,56.5864,27217.0
2019-04-23 12:00:00,63.3,63.34,63.29,63.34,45829.0,56.5864,56.6222,56.5775,56.6222,45829.0
2019-04-23 12:05:00,63.35,63.36,63.34,63.36,24201.0,56.6311,56.64,56.6222,56.64,24201.0
2019-04-23 12:10:00,63.35,63.36,63.31,63.32,58194.0,56.6311,56.64,56.5954,56.6043,58194.0
2019-04-23 12:15:00,63.32,63.34,63.32,63.32,12659.0,56.6043,56.6222,56.6043,56.6043,12659.0
2019-04-23 12:20:00,63.33,63.33,63.28,63.28,28868.0,56.6132,56.6132,56.5685,56.5685,28868.0
2019-04-23 12:25:00,63.29,63.31,63.29,63.3,18839.0,56.5775,56.5954,56.5775,56.5864,18839.0
2019-04-23 12:30:00,63.3,63.3,63.25,63.26,31242.0,56.5864,56.5864,56.5417,56.5507,31242.0
2019-04-23 12:35:00,63.27,63.29,63.27,63.29,13989.0,56.5596,56.5775,56.5596,56.5775,13989.0
2019-04-23 12:40:00,63.29,63.3,63.28,63.29,8434.0,56.5775,56.5864,56.5685,56.5775,8434.0
2019-04-23 12:45:00,63.29,63.3,63.28,63.3,3900.0,56.5775,56.5864,56.5685,56.5864,3900.0
2019-04-23 12:50:00,63.29,63.29,63.27,63.27,8666.0,56.5775,56.5775,56.5596,56.5596,8666.0
2019-04-23 12:55:00,63.28,63.29,63.28,63.29,6300.0,56.5685,56.5775,56.5685,56.5775,6300.0
2019-04-23 13:00:00,63.3,63.31,63.29,63.3,8437.0,56.5864,56.5954,56.5775,56.5864,8437.0
2019-04-23 13:05:00,63.29,63.29,63.26,63.27,40022.0,56.5775,56.5775,56.5507,56.5596,40022.0
2019-04-23 13:10:00,63.28,63.29,63.28,63.28,4100.0,56.5685,56.5775,56.5685,56.5685,4100.0
2019-04-23 13:15:00,63.28,63.28,63.25,63.26,54437.0,56.5685,56.5685,56.5417,56.5507,54437.0
2019-04-23 13:20:00,63.26,63.26,63.25,63.26,22937.0,56.5507,56.5507,56.5417,56.5507,22937.0
2019-04-23 13:25:00,63.25,63.26,63.23,63.24,48713.0,56.5417,56.5507,56.5238,56.5328,48713.0
2019-04-23 13:30:00,63.24,63.24,63.23,63.24,36020.0,56.5328,56.5328,56.5238,56.5328,36020.0
2019-04-23 13:35:00,63.24,63.24,63.22,63.22,71346.0,56.5328,56.5328,56.5149,56.5149,71346.0
2019-04-23 13:40:00,63.23,63.23,63.22,63.23,27109.0,56.5238,56.5238,56.5149,56.5238,27109.0
2019-04-23 13:45:00,63.23,63.24,63.22,63.23,28920.0,56.5238,56.5328,56.5149,56.5238,28920.0
2019-04-23 13:50:00,63.22,63.23,63.19,63.2,32123.0,56.5149,56.5238,56.4881,56.497,32123.0
2019-04-23 13:55:00,63.2,63.2,63.19,63.19,26340.0,56.497,56.497,56.4881,56.4881,26340.0
2019-04-23 14:00:00,63.19,63.2,63.17,63.18,52249.0,56.4881,56.497,56.4702,56.4791,52249.0
2019-04-23 14:05:00,63.19,63.2,63.18,63.19,25877.0,56.4881,56.497,56.4791,56.4881,25877.0
2019-04-23 14:10:00,63.2,63.22,63.19,63.22,29700.0,56.497,56.5149,56.4881,56.5149,29700.0
2019-04-23 14:15:00,63.21,63.23,63.21,63.23,6232.0,56.506,56.5238,56.506,56.5238,6232.0
2019-04-23 14:20:00,63.23,63.23,63.22,63.23,22702.0,56.5238,56.5238,56.5149,56.5238,22702.0
2019-04-23 14:25:00,63.22,63.23,63.21,63.22,10591.0,56.5149,56.5238,56.506,56.5149,10591.0
2019-04-23 14:30:00,63.22,63.23,63.21,63.23,9500.0,56.5149,56.5238,56.506,56.5238,9500.0
2019-04-23 14:35:00,63.22,63.24,63.22,63.23,5541.0,56.5149,56.5328,56.5149,56.5238,5541.0
2019-04-23 14:40:00,63.23,63.24,63.23,63.23,1602.0,56.5238,56.5328,56.5238,56.5238,1602.0
2019-04-23 14:45:00,63.24,63.24,63.23,63.24,1700.0,56.5328,56.5328,56.5238,56.5328,1700.0
2019-04-23 14:50:00,63.23,63.26,63.23,63.25,22282.0,56.5238,56.5507,56.5238,56.5417,22282.0
2019-04-23 14:55:00,63.26,63.27,63.25,63.27,17148.0,56.5507,56.5596,56.5417,56.5596,17148.0
2019-04-23 15:00:00,63.28,63.28,63.25,63.27,17991.0,56.5685,56.5685,56.5417,56.5596,17991.0
2019-04-23 15:05:00,63.27,63.27,63.26,63.26,19538.0,56.5596,56.5596,56.5507,56.5507,19538.0
2019-04-23 15:10:00,63.26,63.26,63.23,63.25,8114.0,56.5507,56.5507,56.5238,56.5417,8114.0
2019-04-23 15:15:00,63.24,63.25,63.23,63.24,3419.0,56.5328,56.5417,56.5238,56.5328,3419.0
2019-04-23 15:20:00,63.25,63.26,63.25,63.26,1889.0,56.5417,56.5507,56.5417,56.5507,1889.0
2019-04-23 15:25:00,63.25,63.26,63.24,63.25,58706.0,56.5417,56.5507,56.5328,56.5417,58706.0
2019-04-23 15:30:00,63.25,63.25,63.21,63.22,15594.0,56.5417,56.5417,56.506,56.5149,15594.0
2019-04-23 15:35:00,63.22,63.23,63.2,63.22,14363.0,56.5149,56.5238,56.497,56.5149,14363.0
2019-04-23 15:40:00,63.22,63.23,63.21,63.22,24111.0,56.5149,56.5238,56.506,56.5149,24111.0
2019-04-23 15:45:00,63.22,63.23,63.2,63.22,113122.0,56.5149,56.5238,56.497,56.5149,113122.0
2019-04-23 15:50:00,63.22,63.23,63.21,63.23,53930.0,56.5149,56.5238,56.506,56.5238,53930.0
2019-04-23 15:55:00,63.23,63.26,63.2,63.24,143940.0,56.5238,56.5507,56.497,56.5328,143940.0
2019-04-24 09:30:00,61.8,61.82,61.7,61.72,148489.0,55.2455,55.2634,55.1561,55.174,148489.0
2019-04-24 09:35:00,61.72,61.79,61.71,61.74,112460.0,55.174,55.2366,55.165,55.1919,112460.0
2019-04-24 09:40:00,61.75,61.75,61.65,61.65,143190.0,55.2008,55.2008,55.1114,55.1114,143190.0
2019-04-24 09:45:00,61.65,61.65,61.58,61.59,79324.0,55.1114,55.1114,55.0488,55.0578,79324.0
2019-04-24 09:50:00,61.59,61.62,61.59,61.61,48097.0,55.0578,55.0846,55.0578,55.0757,48097.0
2019-04-24 09:55:00,61.61,61.65,61.61,61.65,66380.0,55.0757,55.1114,55.0757,55.1114,66380.0
2019-04-24 10:00:00,61.64,61.64,61.53,61.55,60705.0,55.1025,55.1025,55.0041,55.022,60705.0
2019-04-24 10:05:00,61.55,61.58,61.51,61.52,75824.0,55.022,55.0488,54.9863,54.9952,75824.0
2019-04-24 10:10:00,61.52,61.54,61.47,61.48,60019.0,54.9952,55.0131,54.9505,54.9594,60019.0
2019-04-24 10:15:00,61.47,61.48,61.44,61.47,49146.0,54.9505,54.9594,54.9237,54.9505,49146.0
2019-04-24 10:20:00,61.47,61.49,61.44,61.47,66855.0,54.9505,54.9684,54.9237,54.9505,66855.0
2019-04-24 10:25:00,61.48,61.6,61.48,61.58,44460.0,54.9594,55.0667,54.9594,55.0488,44460.0
2019-04-24 10:30:00,61.59,61.59,61.53,61.56,28163.0,55.0578,55.0578,55.0041,55.031,28163.0
2019-04-24 10:35:00,61.57,61.6,61.55,61.55,27656.0,55.0399,55.0667,55.022,55.022,27656.0
2019-04-24 10:40:00,61.55,61.58,61.54,61.54,40239.0,55.022,55.0488,55.0131,55.0131,40239.0
2019-04-24 10:45:00,61.54,61.58,61.53,61.58,28841.0,55.0131,55.0488,55.0041,55.0488,28841.0
2019-04-24 10:50:00,61.58,61.6,61.55,61.57,18649.0,55.0488,55.0667,55.022,55.0399,18649.0
2019-04-24 10:55:00,61.57,61.65,61.57,61.65,25580.0,55.0399,55.1114,55.0399,55.1114,25580.0
2019-04-24 11:00:00,61.65,61.7,61.63,61.69,34334.0,55.1114,55.1561,55.0935,55.1472,34334.0
2019-04-24 11:05:00,61.69,61.7,61.68,61.7,23782.0,55.1472,55.1561,55.1382,55.1561,23782.0
2019-04-24 11:10:00,61.71,61.73,61.7,61.7,27998.0,55.165,55.1829,55.1561,55.1561,27998.0
2019-04-24 11:15:00,61.69,61.69,61.63,61.68,30836.0,55.1472,55.1472,55.0935,55.1382,30836.0
2019-04-24 11:20:00,61.68,61.68,61.65,61.67,5197.0,55.1382,55.1382,55.1114,55.1293,5197.0
2019-04-24 11:25:00,61.67,61.67,61.63,61.64,6016.0,55.1293,55.1293,55.0935,55.1025,6016.0
2019-04-24 11:30:00,61.64,61.67,61.64,61.67,16118.0,55.1025,55.1293,55.1025,55.1293,16118.0
2019-04-24 11:35:00,61.68,61.72,61.67,61.71,28082.0,55.1382,55.174,55.1293,55.165,28082.0
2019-04-24 11:40:00,61.71,61.72,61.71,61.71,3100.0,55.165,55.174,55.165,55.165,3100.0
2019-04-24 11:45:00,61.71,61.71,61.65,61.66,13143.0,55.165,55.165,55.1114,55.1204,13143.0
2019-04-24 11:50:00,61.65,61.67,61.62,61.66,19121.0,55.1114,55.1293,55.0846,55.1204,19121.0
2019-04-24 11:55:00,61.67,61.68,61.65,61.66,5200.0,55.1293,55.1382,55.1114,55.1204,5200.0
2019-04-24 12:00:00,61.65,61.66,61.62,61.63,23532.0,55.1114,55.1204,55.0846,55.0935,23532.0
2019-04-24 12:05:00,61.63,61.64,61.59,61.6,54125.0,55.0935,55.1025,55.0578,55.0667,54125.0
2019-04-24 12:10:00,61.61,61.62,61.59,61.6,5879.0,55.0757,55.0846,55.0578,55.0667,5879.0
2019-04-24 12:15:00,61.6,61.62,61.59,61.62,10979.0,55.0667,55.0846,55.0578,55.0846,10979.0
2019-04-24 12:20:00,61.61,61.61,61.59,61.59,10623.0,55.0757,55.0757,55.0578,55.0578,10623.0
2019-04-24 12:25:00,61.59,61.6,61.56,61.57,67884.0,55.0578,55.0667,55.031,55.0399,67884.0
2019-04-24 12:30:00,61.57,61.57,61.5,61.51,22038.0,55.0399,55.0399,54.9773,54.9863,22038.0
2019-04-24 12:35:00,61.52,61.52,61.47,61.48,12089.0,54.9952,54.9952,54.9505,54.9594,12089.0
2019-04-24 12:40:00,61.47,61.48,61.45,61.46,22604.0,54.9505,54.9594,54.9326,54.9416,22604.0
2019-04-24 12:45:00,61.47,61.48,61.45,61.46,6676.0,54.9505,54.9594,54.9326,54.9416,6676.0
2019-04-24 12:50:00,61.46,61.46,61.41,61.42,23683.0,54.9416,54.9416,54.8969,54.9058,23683.0
2019-04-24 12:55:00,61.41,61.41,61.37,61.38,19629.0,54.8969,54.8969,54.8611,54.87,19629.0
2019-04-24 13:00:00,61.38,61.41,61.36,61.41,36208.0,54.87,54.8969,54.8522,54.8969,36208.0
2019-04-24 13:05:00,61.42,61.43,61.38,61.4,25112.0,54.9058,54.9147,54.87,54.8879,25112.0
2019-04-24 13:10:00,61.4,61.4,61.37,61.38,23552.0,54.8879,54.8879,54.8611,54.87,23552.0
2019-04-24 13:15:00,61.37,61.42,61.37,61.41,15578.0,54.8611,54.9058,54.8611,54.8969,15578.0
2019-04-24 13:20:00,61.42,61.5,61.42,61.5,26670.0,54.9058,54.9773,54.9058,54.9773,26670.0
2019-04-24 13:25:00,61.49,61.5,61.45,61.46,28097.0,54.9684,54.9773,54.9326,54.9416,28097.0
2019-04-24 13:30:00,61.46,61.47,61.44,61.47,25784.0,54.9416,54.9505,54.9237,54.9505,25784.0
2019-04-24 13:35:00,61.47,61.47,61.43,61.45,36249.0,54.9505,54.9505,54.9147,54.9326,36249.0
2019-04-24 13:40:00,61.45,61.48,61.45,61.47,98500.0,54.9326,54.9594,54.9326,54.9505,98500.0
2019-04-24 13:45:00,61.47,61.51,61.46,61.5,250583.0,54.9505,54.9863,54.9416,54.9773,250583.0
2019-04-24 13:50:00,61.5,61.51,61.47,61.49,37022.0,54.9773,54.9863,54.9505,54.9684,37022.0
2019-04-24 13:55:00,61.49,61.49,61.46,61.47,10600.0,54.9684,54.9684,54.9416,54.9505,10600.0
2019-04-24 14:00:00,61.47,61.49,61.45,61.47,15163.0,54.9505,54.9684,54.9326,54.9505,15163.0
2019-04-24 14:05:00,61.48,61.48,61.46,61.47,3277.0,54.9594,54.9594,54.9416,54.9505,3277.0
2019-04-24 14:10:00,61.48,61.48,61.46,61.47,9543.0,54.9594,54.9594,54.9416,54.9505,9543.0
2019-04-24 14:15:00,61.47,61.47,61.44,61.45,6832.0,54.9505,54.9505,54.9237,54.9326,6832.0
2019-04-24 14:20:00,61.44,61.45,61.42,61.42,24767.0,54.9237,54.9326,54.9058,54.9058,24767.0
2019-04-24 14:25:00,61.42,61.42,61.38,61.39,30308.0,54.9058,54.9058,54.87,54.879,30308.0
2019-04-24 14:30:00,61.39,61.4,61.38,61.4,18323.0,54.879,54.8879,54.87,54.8879,18323.0
2019-04-24 14:35:00,61.39,61.4,61.37,61.39,22696.0,54.879,54.8879,54.8611,54.879,22696.0
2019-04-24 14:40:00,61.38,61.39,61.36,61.38,18265.0,54.87,54.879,54.8522,54.87,18265.0
2019-04-24 14:45:00,61.39,61.45,61.38,61.45,16602.0,54.879,54.9326,54.87,54.9326,16602.0
2019-04-24 14:50:00,61.45,61.46,61.42,61.44,21209.0,54.9326,54.9416,54.9058,54.9237,21209.0
2019-04-24 14:55:00,61.44,61.47,61.44,61.47,20990.0,54.9237,54.9505,54.9237,54.9505,20990.0
2019-04-24 15:00:00,61.47,61.49,61.44,61.45,16902.0,54.9505,54.9684,54.9237,54.9326,16902.0
2019-04-24 15:05:00,61.45,61.45,61.44,61.45,1049.0,54.9326,54.9326,54.9237,54.9326,1049.0
2019-04-24 15:10:00,61.44,61.46,61.44,61.45,14146.0,54.9237,54.9416,54.9237,54.9326,14146.0
2019-04-24 15:15:00,61.45,61.45,61.39,61.43,17398.0,54.9326,54.9326,54.879,54.9147,17398.0
2019-04-24 15:20:00,61.43,61.45,61.43,61.45,16073.0,54.9147,54.9326,54.9147,54.9326,16073.0
2019-04-24 15:25:00,61.45,61.45,61.43,61.44,18661.0,54.9326,54.9326,54.9147,54.9237,18661.0
2019-04-24 15:30:00,61.45,61.52,61.44,61.52,136080.0,54.9326,54.9952,54.9237,54.9952,136080.0
2019-04-24 15:35:00,61.52,61.56,61.5,61.55,60474.0,54.9952,55.031,54.9773,55.022,60474.0
2019-04-24 15:40:00,61.56,61.6,61.56,61.6,174933.0,55.031,55.0667,55.031,55.0667,174933.0
2019-04-24 15:45:00,61.6,61.61,61.6,61.61,64720.0,55.0667,55.0757,55.0667,55.0757,64720.0
2019-04-24 15:50:00,61.6,61.61,61.59,61.6,126840.0,55.0667,55.0757,55.0578,55.0667,126840.0
2019-04-24 15:55:00,61.59,61.62,61.57,61.6,214964.0,55.0578,55.0846,55.0399,55.0667,214964.0
2019-04-25 09:30:00,61.12,61.15,61.07,61.07,81544.0,54.6376,54.6644,54.5929,54.5929,81544.0
2019-04-25 09:35:00,61.07,61.07,61.03,61.05,64905.0,54.5929,54.5929,54.5572,54.575,64905.0
2019-04-25 09:40:00,61.05,61.05,61.0,61.02,54184.0,54.575,54.575,54.5303,54.5482,54184.0
2019-04-25 09:45:00,61.03,61.11,61.01,61.11,32176.0,54.5572,54.6287,54.5393,54.6287,32176.0
2019-04-25 09:50:00,61.11,61.11,61.06,61.08,31551.0,54.6287,54.6287,54.584,54.6019,31551.0
2019-04-25 09:55:00,61.08,61.1,61.07,61.08,31717.0,54.6019,54.6197,54.5929,54.6019,31717.0
2019-04-25 10:00:00,61.08,61.1,61.07,61.1,39158.0,54.6019,54.6197,54.5929,54.6197,39158.0
2019-04-25 10:05:00,61.1,61.12,61.08,61.1,27188.0,54.6197,54.6376,54.6019,54.6197,27188.0
2019-04-25 10:10:00,61.1,61.1,60.99,60.99,34525.0,54.6197,54.6197,54.5214,54.5214,34525.0
2019-04-25 10:15:00,60.99,61.04,60.99,61.04,45341.0,54.5214,54.5661,54.5214,54.5661,45341.0
2019-04-25 10:20:00,61.04,61.04,60.98,61.01,25498.0,54.5661,54.5661,54.5125,54.5393,25498.0
2019-04-25 10:25:00,61.01,61.04,60.99,61.02,10181.0,54.5393,54.5661,54.5214,54.5482,10181.0
2019-04-25 10:30:00,61.01,61.01,60.96,60.99,26854.0,54.5393,54.5393,54.4946,54.5214,26854.0
2019-04-25 10:35:00,60.99,61.06,60.99,61.06,33402.0,54.5214,54.584,54.5214,54.584,33402.0
2019-04-25 10:40:00,61.06,61.06,61.02,61.04,15617.0,54.584,54.584,54.5482,54.5661,15617.0
2019-04-25 10:45:00,61.05,61.1,61.05,61.1,10432.0,54.575,54.6197,54.575,54.6197,10432.0
2019-04-25 10:50:00,61.1,61.1,61.04,61.04,32214.0,54.6197,54.6197,54.5661,54.5661,32214.0
2019-04-25 10:55:00,61.03,61.12,61.03,61.11,21292.0,54.5572,54.6376,54.5572,54.6287,21292.0
2019-04-25 11:00:00,61.1,61.17,61.1,61.16,28587.0,54.6197,54.6823,54.6197,54.6734,28587.0
2019-04-25 11:05:00,61.16,61.16,61.08,61.1,11988.0,54.6734,54.6734,54.6019,54.6197,11988.0
2019-04-25 11:10:00,61.09,61.13,61.09,61.11,12585.0,54.6108,54.6466,54.6108,54.6287,12585.0
2019-04-25 11:15:00,61.1,61.1,61.05,61.09,7261.0,54.6197,54.6197,54.575,54.6108,7261.0
2019-04-25 11:20:00,61.1,61.15,61.09,61.14,35776.0,54.6197,54.6644,54.6108,54.6555,35776.0
2019-04-25 11:25:00,61.15,61.19,61.14,61.15,37373.0,54.6644,54.7002,54.6555,54.6644,37373.0
2019-04-25 11:30:00,61.15,61.19,61.15,61.16,21745.0,54.6644,54.7002,54.6644,54.6734,21745.0
2019-04-25 11:35:00,61.16,61.2,61.15,61.19,22653.0,54.6734,54.7091,54.6644,54.7002,22653.0
2019-04-25 11:40:00,61.19,61.21,61.18,61.2,12859.0,54.7002,54.7181,54.6913,54.7091,12859.0
2019-04-25 11:45:00,61.21,61.22,61.15,61.15,71581.0,54.7181,54.727,54.6644,54.6644,71581.0
2019-04-25 11:50:00,61.16,61.18,61.15,61.18,16298.0,54.6734,54.6913,54.6644,54.6913,16298.0
2019-04-25 11:55:00,61.19,61.21,61.13,61.14,25749.0,54.7002,54.7181,54.6466,54.6555,25749.0
2019-04-25 12:00:00,61.14,61.17,61.13,61.14,14031.0,54.6555,54.6823,54.6466,54.6555,14031.0
2019-04-25 12:05:00,61.14,61.17,61.13,61.16,15237.0,54.6555,54.6823,54.6466,54.6734,15237.0
2019-04-25 12:10:00,61.16,61.16,61.09,61.1,16210.0,54.6734,54.6734,54.6108,54.6197,16210.0
2019-04-25 12:15:00,61.1,61.12,61.09,61.11,10720.0,54.6197,54.6376,54.6108,54.6287,10720.0
2019-04-25 12:20:00,61.11,61.12,61.08,61.09,23418.0,54.6287,54.6376,54.6019,54.6108,23418.0
2019-04-25 12:25:00,61.08,61.09,61.04,61.05,19744.0,54.6019,54.6108,54.5661,54.575,19744.0
2019-04-25 12:30:00,61.05,61.07,61.03,61.07,48896.0,54.575,54.5929,54.5572,54.5929,48896.0
2019-04-25 12:35:00,61.07,61.13,61.07,61.12,12448.0,54.5929,54.6466,54.5929,54.6376,12448.0
2019-04-25 12:40:00,61.12,61.12,61.07,61.09,20724.0,54.6376,54.6376,54.5929,54.6108,20724.0
2019-04-25 12:45:00,61.09,61.12,61.07,61.11,11600.0,54.6108,54.6376,54.5929,54.6287,11600.0
2019-04-25 12:50:00,61.11,61.12,61.1,61.11,6650.0,54.6287,54.6376,54.6197,54.6287,6650.0
2019-04-25 12:55:00,61.11,61.12,61.09,61.11,10172.0,54.6287,54.6376,54.6108,54.6287,10172.0
2019-04-25 13:00:00,61.1,61.11,61.07,61.08,23541.0,54.6197,54.6287,54.5929,54.6019,23541.0
2019-04-25 13:05:00,61.08,61.09,61.05,61.09,21542.0,54.6019,54.6108,54.575,54.6108,21542.0
2019-04-25 13:10:00,61.08,61.1,61.08,61.1,20409.0,54.6019,54.6197,54.6019,54.6197,20409.0
2019-04-25 13:15:00,61.1,61.11,61.09,61.11,20678.0,54.6197,54.6287,54.6108,54.6287,20678.0
2019-04-25 13:20:00,61.11,61.15,61.1,61.15,11540.0,54.6287,54.6644,54.6197,54.6644,11540.0
2019-04-25 13:25:00,61.14,61.15,61.11,61.12,22472.0,54.6555,54.6644,54.6287,54.6376,22472.0
2019-04-25 13:30:00,61.12,61.14,61.12,61.13,2695.0,54.6376,54.6555,54.6376,54.6466,2695.0
2019-04-25 13:35:00,61.13,61.18,61.13,61.18,24897.0,54.6466,54.6913,54.6466,54.6913,24897.0
2019-04-25 13:40:00,61.19,61.21,61.19,61.19,12808.0,54.7002,54.7181,54.7002,54.7002,12808.0
2019-04-25 13:45:00,61.19,61.22,61.18,61.21,10602.0,54.7002,54.727,54.6913,54.7181,10602.0
2019-04-25 13:50:00,61.2,61.22,61.18,61.19,6324.0,54.7091,54.727,54.6913,54.7002,6324.0
2019-04-25 13:55:00,61.18,61.21,61.17,61.2,5698.0,54.6913,54.7181,54.6823,54.7091,5698.0
2019-04-25 14:00:00,61.2,61.24,61.2,61.24,7483.0,54.7091,54.7449,54.7091,54.7449,7483.0
2019-04-25 14:05:00,61.23,61.24,61.23,61.23,2800.0,54.736,54.7449,54.736,54.736,2800.0
2019-04-25 14:10:00,61.23,61.26,61.23,61.26,3500.0,54.736,54.7628,54.736,54.7628,3500.0
2019-04-25 14:15:00,61.26,61.27,61.25,61.27,6520.0,54.7628,54.7717,54.7538,54.7717,6520.0
2019-04-25 14:20:00,61.26,61.26,61.23,61.23,2409.0,54.7628,54.7628,54.736,54.736,2409.0
2019-04-25 14:25:00,61.23,61.23,61.19,61.21,12048.0,54.736,54.736,54.7002,54.7181,12048.0
2019-04-25 14:30:00,61.21,61.23,61.2,61.22,7302.0,54.7181,54.736,54.7091,54.727,7302.0
2019-04-25 14:35:00,61.22,61.23,61.2,61.23,5087.0,54.727,54.736,54.7091,54.736,5087.0
2019-04-25 14:40:00,61.23,61.24,61.23,61.23,4060.0,54.736,54.7449,54.736,54.736,4060.0
2019-04-25 14:45:00,61.23,61.25,61.23,61.25,5094.0,54.736,54.7538,54.736,54.7538,5094.0
2019-04-25 14:50:00,61.25,61.25,61.23,61.25,4200.0,54.7538,54.7538,54.736,54.7538,4200.0
2019-04-25 14:55:00,61.25,61.27,61.24,61.27,4372.0,54.7538,54.7717,54.7449,54.7717,4372.0
2019-04-25 15:00:00,61.26,61.28,61.24,61.26,29895.0,54.7628,54.7807,54.7449,54.7628,29895.0
2019-04-25 15:05:00,61.25,61.25,61.23,61.25,8114.0,54.7538,54.7538,54.736,54.7538,8114.0
2019-04-25 15:10:00,61.25,61.25,61.22,61.23,6144.0,54.7538,54.7538,54.727,54.736,6144.0
2019-04-25 15:15:00,61.22,61.24,61.22,61.24,21279.0,54.727,54.7449,54.727,54.7449,21279.0
2019-04-25 15:20:00,61.24,61.25,61.23,61.24,11071.0,54.7449,54.7538,54.736,54.7449,11071.0
2019-04-25 15:25:00,61.25,61.26,61.24,61.24,6275.0,54.7538,54.7628,54.7449,54.7449,6275.0
2019-04-25 15:30:00,61.25,61.26,61.22,61.23,34603.0,54.7538,54.7628,54.727,54.736,34603.0
2019-04-25 15:35:00,61.23,61.24,61.22,61.24,15046.0,54.736,54.7449,54.727,54.7449,15046.0
2019-04-25 15:40:00,61.24,61.28,61.24,61.28,13320.0,54.7449,54.7807,54.7449,54.7807,13320.0
2019-04-25 15:45:00,61.28,61.29,61.23,61.23,21556.0,54.7807,54.7896,54.736,54.736,21556.0
2019-04-25 15:50:00,61.24,61.28,61.23,61.25,90378.0,54.7449,54.7807,54.736,54.7538,90378.0
2019-04-25 15:55:00,61.26,61.28,61.23,61.25,200297.0,54.7628,54.7807,54.736,54.7538,200297.0
2019-04-26 09:30:00,61.04,61.09,61.02,61.05,128855.0,54.5661,54.6108,54.5482,54.575,128855.0
2019-04-26 09:35:00,61.05,61.07,60.92,60.92,38024.0,54.575,54.5929,54.4588,54.4588,38024.0
2019-04-26 09:40:00,60.94,60.99,60.93,60.99,45650.0,54.4767,54.5214,54.4678,54.5214,45650.0
2019-04-26 09:45:00,61.0,61.02,60.97,61.02,70564.0,54.5303,54.5482,54.5035,54.5482,70564.0
2019-04-26 09:50:00,61.02,61.04,60.92,60.93,31410.0,54.5482,54.5661,54.4588,54.4678,31410.0
2019-04-26 09:55:00,60.93,60.95,60.9,60.92,52246.0,54.4678,54.4857,54.441,54.4588,52246.0
2019-04-26 10:00:00,60.91,60.94,60.87,60.92,22983.0,54.4499,54.4767,54.4141,54.4588,22983.0
2019-04-26 10:05:00,60.92,60.96,60.91,60.93,16323.0,54.4588,54.4946,54.4499,54.4678,16323.0
2019-04-26 10:10:00,60.94,60.98,60.94,60.98,40153.0,54.4767,54.5125,54.4767,54.5125,40153.0
2019-04-26 10:15:00,60.98,61.02,60.98,61.01,33056.0,54.5125,54.5482,54.5125,54.5393,33056.0
2019-04-26 10:20:00,61.01,61.09,61.0,61.09,70396.0,54.5393,54.6108,54.5303,54.6108,70396.0
2019-04-26 10:25:00,61.09,61.11,61.07,61.11,29271.0,54.6108,54.6287,54.5929,54.6287,29271.0
2019-04-26 10:30:00,61.11,61.14,61.1,61.12,36691.0,54.6287,54.6555,54.6197,54.6376,36691.0
2019-04-26 10:35:00,61.13,61.14,61.1,61.14,27135.0,54.6466,54.6555,54.6197,54.6555,27135.0
2019-04-26 10:40:00,61.14,61.15,61.11,61.14,35361.0,54.6555,54.6644,54.6287,54.6555,35361.0
2019-04-26 10:45:00,61.13,61.14,61.11,61.13,22292.0,54.6466,54.6555,54.6287,54.6466,22292.0
2019-04-26 10:50:00,61.12,61.18,61.1,61.14,37325.0,54.6376,54.6913,54.6197,54.6555,37325.0
2019-04-26 10:55:00,61.15,61.15,61.09,61.1,37432.0,54.6644,54.6644,54.6108,54.6197,37432.0
2019-04-26 11:00:00,61.1,61.11,61.07,61.08,14215.0,54.6197,54.6287,54.5929,54.6019,14215.0
2019-04-26 11:05:00,61.07,61.14,61.06,61.14,25333.0,54.5929,54.6555,54.584,54.6555,25333.0
2019-04-26 11:10:00,61.14,61.19,61.13,61.18,23675.0,54.6555,54.7002,54.6466,54.6913,23675.0
2019-04-26 11:15:00,61.18,61.19,61.14,61.16,16622.0,54.6913,54.7002,54.6555,54.6734,16622.0
2019-04-26 11:20:00,61.16,61.19,61.16,61.19,27761.0,54.6734,54.7002,54.6734,54.7002,27761.0
2019-04-26 11:25:00,61.18,61.22,61.18,61.21,20042.0,54.6913,54.727,54.6913,54.7181,20042.0
2019-04-26 11:30:00,61.2,61.2,61.17,61.18,13832.0,54.7091,54.7091,54.6823,54.6913,13832.0
2019-04-26 11:35:00,61.17,61.17,61.14,61.15,13226.0,54.6823,54.6823,54.6555,54.6644,13226.0
2019-04-26 11:40:00,61.15,61.17,61.14,61.16,8812.0,54.6644,54.6823,54.6555,54.6734,8812.0
2019-04-26 11:45:00,61.16,61.17,61.15,61.17,6000.0,54.6734,54.6823,54.6644,54.6823,6000.0
2019-04-26 11:50:00,61.17,61.17,61.15,61.17,5331.0,54.6823,54.6823,54.6644,54.6823,5331.0
2019-04-26 11:55:00,61.17,61.17,61.13,61.15,17458.0,54.6823,54.6823,54.6466,54.6644,17458.0
2019-04-26 12:00:00,61.15,61.15,61.13,61.15,11169.0,54.6644,54.6644,54.6466,54.6644,11169.0
2019-04-26 12:05:00,61.15,61.16,61.13,61.13,3264.0,54.6644,54.6734,54.6466,54.6466,3264.0
2019-04-26 12:10:00,61.12,61.14,61.11,61.13,6802.0,54.6376,54.6555,54.6287,54.6466,6802.0
2019-04-26 12:15:00,61.14,61.16,61.13,61.16,7629.0,54.6555,54.6734,54.6466,54.6734,7629.0
2019-04-26 12:20:00,61.16,61.16,61.12,61.13,8697.0,54.6734,54.6734,54.6376,54.6466,8697.0
2019-04-26 12:25:00,61.14,61.15,61.12,61.13,11695.0,54.6555,54.6644,54.6376,54.6466,11695.0
2019-04-26 12:30:00,61.13,61.13,61.11,61.12,11165.0,54.6466,54.6466,54.6287,54.6376,11165.0
2019-04-26 12:35:00,61.11,61.12,61.09,61.1,37750.0,54.6287,54.6376,54.6108,54.6197,37750.0
2019-04-26 12:40:00,61.1,61.1,61.09,61.1,11354.0,54.6197,54.6197,54.6108,54.6197,11354.0
2019-04-26 12:45:00,61.09,61.11,61.08,61.11,21551.0,54.6108,54.6287,54.6019,54.6287,21551.0
2019-04-26 12:50:00,61.12,61.12,61.09,61.11,6428.0,54.6376,54.6376,54.6108,54.6287,6428.0
2019-04-26 12:55:00,61.1,61.1,61.08,61.1,26346.0,54.6197,54.6197,54.6019,54.6197,26346.0
2019-04-26 13:00:00,61.1,61.1,61.07,61.07,12668.0,54.6197,54.6197,54.5929,54.5929,12668.0
2019-04-26 13:05:00,61.08,61.08,61.06,61.07,23649.0,54.6019,54.6019,54.584,54.5929,23649.0
2019-04-26 13:10:00,61.07,61.09,61.06,61.09,21336.0,54.5929,54.6108,54.584,54.6108,21336.0
2019-04-26 13:15:00,61.08,61.08,61.06,61.07,7665.0,54.6019,54.6019,54.584,54.5929,7665.0
2019-04-26 13:20:00,61.07,61.07,61.03,61.05,39555.0,54.5929,54.5929,54.5572,54.575,39555.0
2019-04-26 13:25:00,61.05,61.08,61.05,61.08,7132.0,54.575,54.6019,54.575,54.6019,7132.0
2019-04-26 13:30:00,61.08,61.09,61.06,61.07,2200.0,54.6019,54.6108,54.584,54.5929,2200.0
2019-04-26 13:35:00,61.06,61.06,61.04,61.05,10860.0,54.584,54.584,54.5661,54.575,10860.0
2019-04-26 13:40:00,61.04,61.06,61.03,61.05,12146.0,54.5661,54.584,54.5572,54.575,12146.0
2019-04-26 13:45:00,61.06,61.08,61.05,61.08,4400.0,54.584,54.6019,54.575,54.6019,4400.0
2019-04-26 13:50:00,61.09,61.1,61.08,61.1,9455.0,54.6108,54.6197,54.6019,54.6197,9455.0
2019-04-26 13:55:00,61.09,61.1,61.07,61.08,3488.0,54.6108,54.6197,54.5929,54.6019,3488.0
2019-04-26 14:00:00,61.07,61.08,61.03,61.07,24335.0,54.5929,54.6019,54.5572,54.5929,24335.0
2019-04-26 14:05:00,61.07,61.09,61.07,61.09,5299.0,54.5929,54.6108,54.5929,54.6108,5299.0
2019-04-26 14:10:00,61.09,61.09,61.07,61.09,12324.0,54.6108,54.6108,54.5929,54.6108,12324.0
2019-04-26 14:15:00,61.09,61.11,61.09,61.1,5952.0,54.6108,54.6287,54.6108,54.6197,5952.0
2019-04-26 14:20:00,61.1,61.14,61.1,61.12,5363.0,54.6197,54.6555,54.6197,54.6376,5363.0
2019-04-26 14:25:00,61.12,61.15,61.11,61.12,7341.0,54.6376,54.6644,54.6287,54.6376,7341.0
2019-04-26 14:30:00,61.12,61.13,61.09,61.11,20958.0,54.6376,54.6466,54.6108,54.6287,20958.0
2019-04-26 14:35:00,61.11,61.13,61.09,61.1,14994.0,54.6287,54.6466,54.6108,54.6197,14994.0
2019-04-26 14:40:00,61.1,61.11,61.08,61.09,67400.0,54.6197,54.6287,54.6019,54.6108,67400.0
2019-04-26 14:45:00,61.09,61.09,61.06,61.06,31369.0,54.6108,54.6108,54.584,54.584,31369.0
2019-04-26 14:50:00,61.06,61.07,61.05,61.05,17293.0,54.584,54.5929,54.575,54.575,17293.0
2019-04-26 14:55:00,61.06,61.07,61.05,61.07,16809.0,54.584,54.5929,54.575,54.5929,16809.0
2019-04-26 15:00:00,61.08,61.12,61.07,61.1,29738.0,54.6019,54.6376,54.5929,54.6197,29738.0
2019-04-26 15:05:00,61.11,61.12,61.09,61.1,47460.0,54.6287,54.6376,54.6108,54.6197,47460.0
2019-04-26 15:10:00,61.1,61.11,61.08,61.09,26008.0,54.6197,54.6287,54.6019,54.6108,26008.0
2019-04-26 15:15:00,61.09,61.09,61.08,61.08,3700.0,54.6108,54.6108,54.6019,54.6019,3700.0
2019-04-26 15:20:00,61.08,61.09,61.06,61.08,28203.0,54.6019,54.6108,54.584,54.6019,28203.0
2019-04-26 15:25:00,61.07,61.08,61.06,61.07,37871.0,54.5929,54.6019,54.584,54.5929,37871.0
2019-04-26 15:30:00,61.06,61.08,61.05,61.08,24939.0,54.584,54.6019,54.575,54.6019,24939.0
2019-04-26 15:35:00,61.07,61.1,61.06,61.09,49337.0,54.5929,54.6197,54.584,54.6108,49337.0
2019-04-26 15:40:00,61.09,61.1,61.08,61.1,64285.0,54.6108,54.6197,54.6019,54.6197,64285.0
2019-04-26 15:45:00,61.1,61.1,61.07,61.08,147168.0,54.6197,54.6197,54.5929,54.6019,147168.0
2019-04-26 15:50:00,61.08,61.09,61.04,61.05,68455.0,54.6019,54.6108,54.5661,54.575,68455.0
2019-04-26 15:55:00,61.05,61.15,61.05,61.15,258567.0,54.575,54.6644,54.575,54.6644,258567.0
2019-04-29 09:30:00,62.0,62.08,62.0,62.07,47092.0,55.4243,55.4958,55.4243,55.4869,47092.0
2019-04-29 09:35:00,62.06,62.06,62.01,62.03,29336.0,55.4779,55.4779,55.4332,55.4511,29336.0
2019-04-29 09:40:00,62.03,62.06,62.01,62.01,84391.0,55.4511,55.4779,55.4332,55.4332,84391.0
2019-04-29 09:45:00,62.02,62.03,62.0,62.01,129109.0,55.4422,55.4511,55.4243,55.4332,129109.0
2019-04-29 09:50:00,62.01,62.01,61.98,62.0,114868.0,55.4332,55.4332,55.4064,55.4243,114868.0
2019-04-29 09:55:00,61.99,62.0,61.94,61.95,94323.0,55.4154,55.4243,55.3707,55.3796,94323.0
2019-04-29 10:00:00,61.95,61.95,61.92,61.93,25124.0,55.3796,55.3796,55.3528,55.3617,25124.0
2019-04-29 10:05:00,61.94,61.95,61.92,61.93,16068.0,55.3707,55.3796,55.3528,55.3617,16068.0
2019-04-29 10:10:00,61.94,61.96,61.92,61.94,70610.0,55.3707,55.3885,55.3528,55.3707,70610.0
2019-04-29 10:15:00,61.94,61.96,61.92,61.96,15968.0,55.3707,55.3885,55.3528,55.3885,15968.0
2019-04-29 10:20:00,61.96,61.97,61.94,61.97,21998.0,55.3885,55.3975,55.3707,55.3975,21998.0
2019-04-29 10:25:00,61.97,61.98,61.94,61.95,37526.0,55.3975,55.4064,55.3707,55.3796,37526.0
2019-04-29 10:30:00,61.95,61.97,61.93,61.97,14739.0,55.3796,55.3975,55.3617,55.3975,14739.0
2019-04-29 10:35:00,61.97,62.0,61.97,61.98,126020.0,55.3975,55.4243,55.3975,55.4064,126020.0
2019-04-29 10:40:00,61.99,61.99,61.97,61.98,27557.0,55.4154,55.4154,55.3975,55.4064,27557.0
2019-04-29 10:45:00,61.99,62.02,61.98,62.01,16305.0,55.4154,55.4422,55.4064,55.4332,16305.0
2019-04-29 10:50:00,62.02,62.04,62.01,62.03,31875.0,55.4422,55.46,55.4332,55.4511,31875.0
2019-04-29 10:55:00,62.03,62.05,62.02,62.04,103682.0,55.4511,55.469,55.4422,55.46,103682.0
2019-04-29 11:00:00,62.04,62.04,62.01,62.01,25014.0,55.46,55.46,55.4332,55.4332,25014.0
2019-04-29 11:05:00,62.02,62.02,61.98,61.99,49493.0,55.4422,55.4422,55.4064,55.4154,49493.0
2019-04-29 11:10:00,62.0,62.01,61.96,61.98,29708.0,55.4243,55.4332,55.3885,55.4064,29708.0
2019-04-29 11:15:00,61.97,61.98,61.96,61.97,17193.0,55.3975,55.4064,55.3885,55.3975,17193.0
2019-04-29 11:20:00,61.97,62.0,61.96,62.0,24106.0,55.3975,55.4243,55.3885,55.4243,24106.0
2019-04-29 11:25:00,61.99,62.01,61.98,61.98,64263.0,55.4154,55.4332,55.4064,55.4064,64263.0
2019-04-29 11:30:00,61.98,62.0,61.97,61.99,13365.0,55.4064,55.4243,55.3975,55.4154,13365.0
2019-04-29 11:35:00,61.99,62.0,61.97,61.98,59746.0,55.4154,55.4243,55.3975,55.4064,59746.0
2019-04-29 11:40:00,61.97,61.98,61.95,61.96,9489.0,55.3975,55.4064,55.3796,55.3885,9489.0
2019-04-29 11:45:00,61.96,61.97,61.95,61.95,10779.0,55.3885,55.3975,55.3796,55.3796,10779.0
2019-04-29 11:50:00,61.95,61.97,61.94,61.95,8206.0,55.3796,55.3975,55.3707,55.3796,8206.0
2019-04-29 11:55:00,61.96,61.96,61.94,61.94,6550.0,55.3885,55.3885,55.3707,55.3707,6550.0
2019-04-29 12:00:00,61.95,61.96,61.92,61.96,7178.0,55.3796,55.3885,55.3528,55.3885,7178.0
2019-04-29 12:05:00,61.96,62.0,61.96,61.99,5500.0,55.3885,55.4243,55.3885,55.4154,5500.0
2019-04-29 12:10:00,62.0,62.01,61.99,62.0,7497.0,55.4243,55.4332,55.4154,55.4243,7497.0
2019-04-29 12:15:00,62.0,62.01,61.99,62.01,14140.0,55.4243,55.4332,55.4154,55.4332,14140.0
2019-04-29 12:20:00,62.02,62.04,62.02,62.03,6400.0,55.4422,55.46,55.4422,55.4511,6400.0
2019-04-29 12:25:00,62.04,62.05,62.02,62.04,12166.0,55.46,55.469,55.4422,55.46,12166.0
2019-04-29 12:30:00,62.04,62.09,62.03,62.06,282935.0,55.46,55.5047,55.4511,55.4779,282935.0
2019-04-29 12:35:00,62.06,62.1,62.06,62.08,45519.0,55.4779,55.5137,55.4779,55.4958,45519.0
2019-04-29 12:40:00,62.09,62.09,62.06,62.06,6302.0,55.5047,55.5047,55.4779,55.4779,6302.0
2019-04-29 12:45:00,62.05,62.1,62.05,62.09,14618.0,55.469,55.5137,55.469,55.5047,14618.0
2019-04-29 12:50:00,62.1,62.15,62.1,62.13,7700.0,55.5137,55.5584,55.5137,55.5405,7700.0
2019-04-29 12:55:00,62.13,62.13,62.09,62.1,10996.0,55.5405,55.5405,55.5047,55.5137,10996.0
2019-04-29 13:00:00,62.1,62.12,62.09,62.12,6600.0,55.5137,55.5316,55.5047,55.5316,6600.0
2019-04-29 13:05:00,62.11,62.11,62.09,62.1,11253.0,55.5226,55.5226,55.5047,55.5137,11253.0
2019-04-29 13:10:00,62.1,62.1,62.07,62.09,9038.0,55.5137,55.5137,55.4869,55.5047,9038.0
2019-04-29 13:15:00,62.09,62.11,62.09,62.11,5397.0,55.5047,55.5226,55.5047,55.5226,5397.0
2019-04-29 13:20:00,62.11,62.12,62.1,62.12,8000.0,55.5226,55.5316,55.5137,55.5316,8000.0
2019-04-29 13:25:00,62.12,62.13,62.1,62.11,6840.0,55.5316,55.5405,55.5137,55.5226,6840.0
2019-04-29 13:30:00,62.11,62.12,62.09,62.1,4696.0,55.5226,55.5316,55.5047,55.5137,4696.0
2019-04-29 13:35:00,62.09,62.09,62.07,62.09,5201.0,55.5047,55.5047,55.4869,55.5047,5201.0
2019-04-29 13:40:00,62.09,62.09,62.06,62.07,4700.0,55.5047,55.5047,55.4779,55.4869,4700.0
2019-04-29 13:45:00,62.06,62.07,62.06,62.06,6479.0,55.4779,55.4869,55.4779,55.4779,6479.0
2019-04-29 13:50:00,62.06,62.07,62.05,62.05,26763.0,55.4779,55.4869,55.469,55.469,26763.0
2019-04-29 13:55:00,62.07,62.08,62.06,62.07,5730.0,55.4869,55.4958,55.4779,55.4869,5730.0
2019-04-29 14:00:00,62.07,62.08,62.06,62.06,16696.0,55.4869,55.4958,55.4779,55.4779,16696.0
2019-04-29 14:05:00,62.05,62.07,62.05,62.07,18552.0,55.469,55.4869,55.469,55.4869,18552.0
2019-04-29 14:10:00,62.07,62.08,62.05,62.06,38815.0,55.4869,55.4958,55.469,55.4779,38815.0
2019-04-29 14:15:00,62.06,62.11,62.06,62.11,19717.0,55.4779,55.5226,55.4779,55.5226,19717.0
2019-04-29 14:20:00,62.12,62.13,62.11,62.11,11765.0,55.5316,55.5405,55.5226,55.5226,11765.0
2019-04-29 14:25:00,62.11,62.13,62.1,62.12,18214.0,55.5226,55.5405,55.5137,55.5316,18214.0
2019-04-29 14:30:00,62.13,62.13,62.09,62.1,9812.0,55.5405,55.5405,55.5047,55.5137,9812.0
2019-04-29 14:35:00,62.1,62.11,62.09,62.1,10520.0,55.5137,55.5226,55.5047,55.5137,10520.0
2019-04-29 14:40:00,62.11,62.11,62.09,62.11,18424.0,55.5226,55.5226,55.5047,55.5226,18424.0
2019-04-29 14:45:00,62.1,62.1,62.09,62.09,4490.0,55.5137,55.5137,55.5047,55.5047,4490.0
2019-04-29 14:50:00,62.1,62.1,62.08,62.08,37633.0,55.5137,55.5137,55.4958,55.4958,37633.0
2019-04-29 14:55:00,62.09,62.11,62.08,62.11,46833.0,55.5047,55.5226,55.4958,55.5226,46833.0
2019-04-29 15:00:00,62.1,62.1,62.08,62.09,6639.0,55.5137,55.5137,55.4958,55.5047,6639.0
2019-04-29 15:05:00,62.1,62.13,62.09,62.13,5505.0,55.5137,55.5405,55.5047,55.5405,5505.0
2019-04-29 15:10:00,62.12,62.12,62.09,62.11,15668.0,55.5316,55.5316,55.5047,55.5226,15668.0
2019-04-29 15:15:00,62.1,62.13,62.1,62.11,6189.0,55.5137,55.5405,55.5137,55.5226,6189.0
2019-04-29 15:20:00,62.1,62.11,62.07,62.08,13601.0,55.5137,55.5226,55.4869,55.4958,13601.0
2019-04-29 15:25:00,62.09,62.1,62.06,62.09,97618.0,55.5047,55.5137,55.4779,55.5047,97618.0
2019-04-29 15:30:00,62.09,62.1,62.07,62.09,35825.0,55.5047,55.5137,55.4869,55.5047,35825.0
2019-04-29 15:35:00,62.09,62.11,62.08,62.1,55337.0,55.5047,55.5226,55.4958,55.5137,55337.0
2019-04-29 15:40:00,62.09,62.09,62.05,62.05,38330.0,55.5047,55.5047,55.469,55.469,38330.0
2019-04-29 15:45:00,62.06,62.06,62.03,62.05,43748.0,55.4779,55.4779,55.4511,55.469,43748.0
2019-04-29 15:50:00,62.06,62.06,62.03,62.04,128484.0,55.4779,55.4779,55.4511,55.46,128484.0
2019-04-29 15:55:00,62.05,62.09,62.03,62.07,192025.0,55.469,55.5047,55.4511,55.4869,192025.0
2019-04-30 09:30:00,61.35,61.4,61.26,61.4,98900.0,54.8432,54.8879,54.7628,54.8879,98900.0
2019-04-30 09:35:00,61.4,61.4,61.36,61.37,84561.0,54.8879,54.8879,54.8522,54.8611,84561.0
2019-04-30 09:40:00,61.37,61.38,61.34,61.38,53650.0,54.8611,54.87,54.8343,54.87,53650.0
2019-04-30 09:45:00,61.37,61.42,61.36,61.4,60460.0,54.8611,54.9058,54.8522,54.8879,60460.0
2019-04-30 09:50:00,61.4,61.41,61.36,61.38,54347.0,54.8879,54.8969,54.8522,54.87,54347.0
2019-04-30 09:55:00,61.38,61.4,61.37,61.4,26846.0,54.87,54.8879,54.8611,54.8879,26846.0
2019-04-30 10:00:00,61.4,61.4,61.33,61.37,43582.0,54.8879,54.8879,54.8254,54.8611,43582.0
2019-04-30 10:05:00,61.37,61.41,61.32,61.32,60256.0,54.8611,54.8969,54.8164,54.8164,60256.0
2019-04-30 10:10:00,61.32,61.33,61.3,61.32,22940.0,54.8164,54.8254,54.7985,54.8164,22940.0
2019-04-30 10:15:00,61.31,61.33,61.3,61.3,37550.0,54.8075,54.8254,54.7985,54.7985,37550.0
2019-04-30 10:20:00,61.31,61.32,61.28,61.29,30490.0,54.8075,54.8164,54.7807,54.7896,30490.0
2019-04-30 10:25:00,61.28,61.28,61.22,61.26,45421.0,54.7807,54.7807,54.727,54.7628,45421.0
2019-04-30 10:30:00,61.26,61.29,61.24,61.27,55253.0,54.7628,54.7896,54.7449,54.7717,55253.0
2019-04-30 10:35:00,61.27,61.32,61.27,61.28,29942.0,54.7717,54.8164,54.7717,54.7807,29942.0
2019-04-30 10:40:00,61.29,61.3,61.27,61.28,29247.0,54.7896,54.7985,54.7717,54.7807,29247.0
2019-04-30 10:45:00,61.28,61.33,61.28,61.3,37929.0,54.7807,54.8254,54.7807,54.7985,37929.0
2019-04-30 10:50:00,61.29,61.31,61.28,61.3,15487.0,54.7896,54.8075,54.7807,54.7985,15487.0
2019-04-30 10:55:00,61.3,61.31,61.26,61.26,24225.0,54.7985,54.8075,54.7628,54.7628,24225.0
2019-04-30 11:00:00,61.26,61.26,61.15,61.16,38622.0,54.7628,54.7628,54.6644,54.6734,38622.0
2019-04-30 11:05:00,61.16,61.19,61.12,61.13,70198.0,54.6734,54.7002,54.6376,54.6466,70198.0
2019-04-30 11:10:00,61.13,61.17,61.11,61.15,47470.0,54.6466,54.6823,54.6287,54.6644,47470.0
2019-04-30 11:15:00,61.15,61.2,61.12,61.19,22531.0,54.6644,54.7091,54.6376,54.7002,22531.0
2019-04-30 11:20:00,61.19,61.23,61.18,61.23,21777.0,54.7002,54.736,54.6913,54.736,21777.0
2019-04-30 11:25:00,61.23,61.25,61.2,61.2,25302.0,54.736,54.7538,54.7091,54.7091,25302.0
2019-04-30 11:30:00,61.2,61.28,61.19,61.27,27773.0,54.7091,54.7807,54.7002,54.7717,27773.0
2019-04-30 11:35:00,61.27,61.3,61.22,61.3,19035.0,54.7717,54.7985,54.727,54.7985,19035.0
2019-04-30 11:40:00,61.3,61.31,61.27,61.28,16888.0,54.7985,54.8075,54.7717,54.7807,16888.0
2019-04-30 11:45:00,61.29,61.32,61.27,61.31,15160.0,54.7896,54.8164,54.7717,54.8075,15160.0
2019-04-30 11:50:00,61.3,61.35,61.3,61.35,14735.0,54.7985,54.8432,54.7985,54.8432,14735.0
2019-04-30 11:55:00,61.35,61.38,61.32,61.32,54985.0,54.8432,54.87,54.8164,54.8164,54985.0
2019-04-30 12:00:00,61.33,61.34,61.29,61.29,88052.0,54.8254,54.8343,54.7896,54.7896,88052.0
2019-04-30 12:05:00,61.29,61.32,61.29,61.31,12779.0,54.7896,54.8164,54.7896,54.8075,12779.0
2019-04-30 12:10:00,61.32,61.38,61.32,61.37,65754.0,54.8164,54.87,54.8164,54.8611,65754.0
2019-04-30 12:15:00,61.38,61.39,61.35,61.36,171727.0,54.87,54.879,54.8432,54.8522,171727.0
2019-04-30 12:20:00,61.36,61.39,61.34,61.35,139156.0,54.8522,54.879,54.8343,54.8432,139156.0
2019-04-30 12:25:00,61.35,61.37,61.34,61.36,33684.0,54.8432,54.8611,54.8343,54.8522,33684.0
2019-04-30 12:30:00,61.36,61.36,61.34,61.36,10547.0,54.8522,54.8522,54.8343,54.8522,10547.0
2019-04-30 12:35:00,61.36,61.36,61.32,61.33,46605.0,54.8522,54.8522,54.8164,54.8254,46605.0
2019-04-30 12:40:00,61.34,61.36,61.34,61.35,22569.0,54.8343,54.8522,54.8343,54.8432,22569.0
2019-04-30 12:45:00,61.34,61.34,61.31,61.32,33557.0,54.8343,54.8343,54.8075,54.8164,33557.0
2019-04-30 12:50:00,61.33,61.36,61.32,61.34,58445.0,54.8254,54.8522,54.8164,54.8343,58445.0
2019-04-30 12:55:00,61.34,61.36,61.34,61.35,12832.0,54.8343,54.8522,54.8343,54.8432,12832.0
2019-04-30 13:00:00,61.37,61.41,61.36,61.37,8296.0,54.8611,54.8969,54.8522,54.8611,8296.0
2019-04-30 13:05:00,61.37,61.37,61.35,61.35,7200.0,54.8611,54.8611,54.8432,54.8432,7200.0
2019-04-30 13:10:00,61.35,61.37,61.34,61.36,10807.0,54.8432,54.8611,54.8343,54.8522,10807.0
2019-04-30 13:15:00,61.36,61.37,61.34,61.35,7600.0,54.8522,54.8611,54.8343,54.8432,7600.0
2019-04-30 13:20:00,61.35,61.35,61.34,61.35,9980.0,54.8432,54.8432,54.8343,54.8432,9980.0
2019-04-30 13:25:00,61.36,61.37,61.35,61.35,22980.0,54.8522,54.8611,54.8432,54.8432,22980.0
2019-04-30 13:30:00,61.35,61.39,61.34,61.38,17771.0,54.8432,54.879,54.8343,54.87,17771.0
2019-04-30 13:35:00,61.39,61.45,61.38,61.45,21500.0,54.879,54.9326,54.87,54.9326,21500.0
2019-04-30 13:40:00,61.45,61.52,61.45,61.51,18780.0,54.9326,54.9952,54.9326,54.9863,18780.0
2019-04-30 13:45:00,61.51,61.54,61.5,61.53,10703.0,54.9863,55.0131,54.9773,55.0041,10703.0
2019-04-30 13:50:00,61.54,61.54,61.48,61.48,9154.0,55.0131,55.0131,54.9594,54.9594,9154.0
2019-04-30 13:55:00,61.49,61.53,61.48,61.52,7830.0,54.9684,55.0041,54.9594,54.9952,7830.0
2019-04-30 14:00:00,61.53,61.54,61.5,61.5,11326.0,55.0041,55.0131,54.9773,54.9773,11326.0
2019-04-30 14:05:00,61.5,61.5,61.47,61.48,22341.0,54.9773,54.9773,54.9505,54.9594,22341.0
2019-04-30 14:10:00,61.47,61.53,61.47,61.5,19581.0,54.9505,55.0041,54.9505,54.9773,19581.0
2019-04-30 14:15:00,61.5,61.53,61.5,61.52,9267.0,54.9773,55.0041,54.9773,54.9952,9267.0
2019-04-30 14:20:00,61.53,61.6,61.53,61.56,33042.0,55.0041,55.0667,55.0041,55.031,33042.0
2019-04-30 14:25:00,61.55,61.57,61.53,61.54,20381.0,55.022,55.0399,55.0041,55.0131,20381.0
2019-04-30 14:30:00,61.54,61.54,61.5,61.51,22088.0,55.0131,55.0131,54.9773,54.9863,22088.0
2019-04-30 14:35:00,61.51,61.52,61.49,61.52,12365.0,54.9863,54.9952,54.9684,54.9952,12365.0
2019-04-30 14:40:00,61.52,61.53,61.5,61.51,23422.0,54.9952,55.0041,54.9773,54.9863,23422.0
2019-04-30 14:45:00,61.51,61.53,61.5,61.51,12925.0,54.9863,55.0041,54.9773,54.9863,12925.0
2019-04-30 14:50:00,61.51,61.51,61.46,61.47,42760.0,54.9863,54.9863,54.9416,54.9505,42760.0
2019-04-30 14:55:00,61.47,61.5,61.46,61.48,26517.0,54.9505,54.9773,54.9416,54.9594,26517.0
2019-04-30 15:00:00,61.48,61.5,61.46,61.48,20644.0,54.9594,54.9773,54.9416,54.9594,20644.0
2019-04-30 15:05:00,61.48,61.52,61.48,61.51,36006.0,54.9594,54.9952,54.9594,54.9863,36006.0
2019-04-30 15:10:00,61.5,61.5,61.44,61.46,11444.0,54.9773,54.9773,54.9237,54.9416,11444.0
2019-04-30 15:15:00,61.46,61.46,61.42,61.43,17174.0,54.9416,54.9416,54.9058,54.9147,17174.0
2019-04-30 15:20:00,61.43,61.47,61.42,61.44,25045.0,54.9147,54.9505,54.9058,54.9237,25045.0
2019-04-30 15:25:00,61.43,61.43,61.4,61.41,26606.0,54.9147,54.9147,54.8879,54.8969,26606.0
2019-04-30 15:30:00,61.41,61.45,61.4,61.42,29376.0,54.8969,54.9326,54.8879,54.9058,29376.0
2019-04-30 15:35:00,61.43,61.44,61.42,61.44,29070.0,54.9147,54.9237,54.9058,54.9237,29070.0
2019-04-30 15:40:00,61.45,61.45,61.4,61.4,35079.0,54.9326,54.9326,54.8879,54.8879,35079.0
2019-04-30 15:45:00,61.41,61.51,61.41,61.5,215661.0,54.8969,54.9863,54.8969,54.9773,215661.0
2019-04-30 15:50:00,61.5,61.54,61.5,61.53,110971.0,54.9773,55.0131,54.9773,55.0041,110971.0
2019-04-30 15:55:00,61.53,61.55,61.49,61.49,286757.0,55.0041,55.022,54.9684,54.9684,286757.0
2019-05-01 09:30:00,61.67,61.7,61.63,61.65,75695.0,55.1293,55.1561,55.0935,55.1114,75695.0
2019-05-01 09:35:00,61.65,61.67,61.63,61.66,22151.0,55.1114,55.1293,55.0935,55.1204,22151.0
2019-05-01 09:40:00,61.67,61.67,61.59,61.63,40972.0,55.1293,55.1293,55.0578,55.0935,40972.0
2019-05-01 09:45:00,61.63,61.63,61.59,61.6,13328.0,55.0935,55.0935,55.0578,55.0667,13328.0
2019-05-01 09:50:00,61.6,61.62,61.58,61.58,44788.0,55.0667,55.0846,55.0488,55.0488,44788.0
2019-05-01 09:55:00,61.58,61.58,61.53,61.56,39687.0,55.0488,55.0488,55.0041,55.031,39687.0
2019-05-01 10:00:00,61.55,61.74,61.47,61.73,131487.0,55.022,55.1919,54.9505,55.1829,131487.0
2019-05-01 10:05:00,61.74,61.79,61.7,61.73,77890.0,55.1919,55.2366,55.1561,55.1829,77890.0
2019-05-01 10:10:00,61.74,61.79,61.74,61.77,59853.0,55.1919,55.2366,55.1919,55.2187,59853.0
2019-05-01 10:15:00,61.77,61.79,61.73,61.77,52401.0,55.2187,55.2366,55.1829,55.2187,52401.0
2019-05-01 10:20:00,61.78,61.8,61.75,61.77,38737.0,55.2276,55.2455,55.2008,55.2187,38737.0
2019-05-01 10:25:00,61.77,61.77,61.71,61.71,55524.0,55.2187,55.2187,55.165,55.165,55524.0
2019-05-01 10:30:00,61.7,61.71,61.67,61.68,27136.0,55.1561,55.165,55.1293,55.1382,27136.0
2019-05-01 10:35:00,61.68,61.7,61.66,61.66,62312.0,55.1382,55.1561,55.1204,55.1204,62312.0
2019-05-01 10:40:00,61.67,61.67,61.62,61.64,66943.0,55.1293,55.1293,55.0846,55.1025,66943.0
2019-05-01 10:45:00,61.64,61.69,61.64,61.67,20075.0,55.1025,55.1472,55.1025,55.1293,20075.0
2019-05-01 10:50:00,61.66,61.66,61.63,61.64,12812.0,55.1204,55.1204,55.0935,55.1025,12812.0
2019-05-01 10:55:00,61.63,61.65,61.62,61.65,25729.0,55.0935,55.1114,55.0846,55.1114,25729.0
2019-05-01 11:00:00,61.64,61.69,61.61,61.68,33213.0,55.1025,55.1472,55.0757,55.1382,33213.0
2019-05-01 11:05:00,61.68,61.69,61.65,61.67,11918.0,55.1382,55.1472,55.1114,55.1293,11918.0
2019-05-01 11:10:00,61.68,61.73,61.67,61.73,22629.0,55.1382,55.1829,55.1293,55.1829,22629.0
2019-05-01 11:15:00,61.73,61.73,61.7,61.71,7811.0,55.1829,55.1829,55.1561,55.165,7811.0
2019-05-01 11:20:00,61.71,61.77,61.71,61.76,29931.0,55.165,55.2187,55.165,55.2097,29931.0
2019-05-01 11:25:00,61.76,61.78,61.75,61.76,59988.0,55.2097,55.2276,55.2008,55.2097,59988.0
2019-05-01 11:30:00,61.76,61.83,61.76,61.83,87618.0,55.2097,55.2723,55.2097,55.2723,87618.0
2019-05-01 11:35:00,61.83,61.86,61.82,61.84,74689.0,55.2723,55.2991,55.2634,55.2813,74689.0
2019-05-01 11:40:00,61.85,61.88,61.84,61.88,60969.0,55.2902,55.317,55.2813,55.317,60969.0
2019-05-01 11:45:00,61.87,61.87,61.83,61.83,39187.0,55.3081,55.3081,55.2723,55.2723,39187.0
2019-05-01 11:50:00,61.82,61.82,61.79,61.79,13449.0,55.2634,55.2634,55.2366,55.2366,13449.0
2019-05-01 11:55:00,61.79,61.79,61.77,61.77,9800.0,55.2366,55.2366,55.2187,55.2187,9800.0
2019-05-01 12:00:00,61.77,61.77,61.74,61.76,7420.0,55.2187,55.2187,55.1919,55.2097,7420.0
2019-05-01 12:05:00,61.77,61.77,61.71,61.73,12224.0,55.2187,55.2187,55.165,55.1829,12224.0
2019-05-01 12:10:00,61.74,61.74,61.72,61.73,2585.0,55.1919,55.1919,55.174,55.1829,2585.0
2019-05-01 12:15:00,61.73,61.75,61.69,61.7,12319.0,55.1829,55.2008,55.1472,55.1561,12319.0
2019-05-01 12:20:00,61.69,61.69,61.6,61.62,44474.0,55.1472,55.1472,55.0667,55.0846,44474.0
2019-05-01 12:25:00,61.61,61.62,61.61,61.62,9104.0,55.0757,55.0846,55.0757,55.0846,9104.0
2019-05-01 12:30:00,61.63,61.63,61.57,61.62,34506.0,55.0935,55.0935,55.0399,55.0846,34506.0
2019-05-01 12:35:00,61.62,61.68,61.6,61.67,43617.0,55.0846,55.1382,55.0667,55.1293,43617.0
2019-05-01 12:40:00,61.66,61.71,61.64,61.67,95684.0,55.1204,55.165,55.1025,55.1293,95684.0
2019-05-01 12:45:00,61.67,61.69,61.61,61.62,22121.0,55.1293,55.1472,55.0757,55.0846,22121.0
2019-05-01 12:50:00,61.63,61.64,61.6,61.63,15217.0,55.0935,55.1025,55.0667,55.0935,15217.0
2019-05-01 12:55:00,61.62,61.66,61.61,61.66,9346.0,55.0846,55.1204,55.0757,55.1204,9346.0
2019-05-01 13:00:00,61.66,61.73,61.66,61.7,36555.0,55.1204,55.1829,55.1204,55.1561,36555.0
2019-05-01 13:05:00,61.7,61.7,61.66,61.67,17546.0,55.1561,55.1561,55.1204,55.1293,17546.0
2019-05-01 13:10:00,61.68,61.69,61.64,61.69,43032.0,55.1382,55.1472,55.1025,55.1472,43032.0
2019-05-01 13:15:00,61.69,61.71,61.67,61.7,20268.0,55.1472,55.165,55.1293,55.1561,20268.0
2019-05-01 13:20:00,61.69,61.7,61.68,61.68,11341.0,55.1472,55.1561,55.1382,55.1382,11341.0
2019-05-01 13:25:00,61.68,61.7,61.67,61.7,8423.0,55.1382,55.1561,55.1293,55.1561,8423.0
2019-05-01 13:30:00,61.71,61.71,61.68,61.68,10159.0,55.165,55.165,55.1382,55.1382,10159.0
2019-05-01 13:35:00,61.69,61.72,61.68,61.69,11416.0,55.1472,55.174,55.1382,55.1472,11416.0
2019-05-01 13:40:00,61.69,61.71,61.67,61.7,8629.0,55.1472,55.165,55.1293,55.1561,8629.0
2019-05-01 13:45:00,61.7,61.7,61.68,61.68,18405.0,55.1561,55.1561,55.1382,55.1382,18405.0
2019-05-01 13:50:00,61.69,61.7,61.67,61.7,38714.0,55.1472,55.1561,55.1293,55.1561,38714.0
2019-05-01 13:55:00,61.69,61.71,61.64,61.67,43851.0,55.1472,55.165,55.1025,55.1293,43851.0
2019-05-01 14:00:00,61.67,61.93,61.62,61.92,163761.0,55.1293,55.3617,55.0846,55.3528,163761.0
2019-05-01 14:05:00,61.93,62.12,61.92,62.12,133813.0,55.3617,55.5316,55.3528,55.5316,133813.0
2019-05-01 14:10:00,62.12,62.13,61.9,61.93,139661.0,55.5316,55.5405,55.3349,55.3617,139661.0
2019-05-01 14:15:00,61.94,62.05,61.93,62.03,132196.0,55.3707,55.469,55.3617,55.4511,132196.0
2019-05-01 14:20:00,62.04,62.08,62.01,62.06,75374.0,55.46,55.4958,55.4332,55.4779,75374.0
2019-05-01 14:25:00,62.07,62.1,61.99,61.99,61183.0,55.4869,55.5137,55.4154,55.4154,61183.0
2019-05-01 14:30:00,61.98,61.99,61.66,61.76,462524.0,55.4064,55.4154,55.1204,55.2097,462524.0
2019-05-01 14:35:00,61.76,61.76,61.34,61.35,410688.0,55.2097,55.2097,54.8343,54.8432,410688.0
2019-05-01 14:40:00,61.34,61.52,61.18,61.41,260150.0,54.8343,54.9952,54.6913,54.8969,260150.0
2019-05-01 14:45:00,61.4,61.51,61.34,61.41,122599.0,54.8879,54.9863,54.8343,54.8969,122599.0
2019-05-01 14:50:00,61.42,61.53,61.37,61.49,175099.0,54.9058,55.0041,54.8611,54.9684,175099.0
2019-05-01 14:55:00,61.48,61.51,61.4,61.4,103129.0,54.9594,54.9863,54.8879,54.8879,103129.0
2019-05-01 15:00:00,61.4,61.46,61.28,61.37,176285.0,54.8879,54.9416,54.7807,54.8611,176285.0
2019-05-01 15:05:00,61.37,61.39,61.33,61.34,85904.0,54.8611,54.879,54.8254,54.8343,85904.0
2019-05-01 15:10:00,61.35,61.38,61.26,61.36,132287.0,54.8432,54.87,54.7628,54.8522,132287.0
2019-05-01 15:15:00,61.36,61.38,61.26,61.36,117323.0,54.8522,54.87,54.7628,54.8522,117323.0
2019-05-01 15:20:00,61.35,61.35,61.16,61.18,158577.0,54.8432,54.8432,54.6734,54.6913,158577.0
2019-05-01 15:25:00,61.18,61.21,61.08,61.17,172970.0,54.6913,54.7181,54.6019,54.6823,172970.0
2019-05-01 15:30:00,61.17,61.18,61.1,61.15,95233.0,54.6823,54.6913,54.6197,54.6644,95233.0
2019-05-01 15:35:00,61.14,61.21,61.14,61.18,64233.0,54.6555,54.7181,54.6555,54.6913,64233.0
2019-05-01 15:40:00,61.18,61.18,61.13,61.16,60957.0,54.6913,54.6913,54.6466,54.6734,60957.0
2019-05-01 15:45:00,61.16,61.16,61.01,61.05,128064.0,54.6734,54.6734,54.5393,54.575,128064.0
2019-05-01 15:50:00,61.05,61.06,60.97,60.97,128917.0,54.575,54.584,54.5035,54.5035,128917.0
2019-05-01 15:55:00,60.97,61.06,60.94,60.98,372838.0,54.5035,54.584,54.4767,54.5125,372838.0
2019-05-02 09:30:00,61.55,61.61,61.53,61.55,128161.0,55.022,55.0757,55.0041,55.022,128161.0
2019-05-02 09:35:00,61.55,61.6,61.53,61.55,114580.0,55.022,55.0667,55.0041,55.022,114580.0
2019-05-02 09:40:00,61.55,61.6,61.54,61.59,120132.0,55.022,55.0667,55.0131,55.0578,120132.0
2019-05-02 09:45:00,61.59,61.6,61.57,61.6,53030.0,55.0578,55.0667,55.0399,55.0667,53030.0
2019-05-02 09:50:00,61.6,61.64,61.58,61.64,34713.0,55.0667,55.1025,55.0488,55.1025,34713.0
2019-05-02 09:55:00,61.63,61.65,61.62,61.62,29970.0,55.0935,55.1114,55.0846,55.0846,29970.0
2019-05-02 10:00:00,61.63,61.66,61.62,61.64,78438.0,55.0935,55.1204,55.0846,55.1025,78438.0
2019-05-02 10:05:00,61.64,61.64,61.58,61.58,83337.0,55.1025,55.1025,55.0488,55.0488,83337.0
2019-05-02 10:10:00,61.59,61.64,61.59,61.64,34103.0,55.0578,55.1025,55.0578,55.1025,34103.0
2019-05-02 10:15:00,61.64,61.64,61.58,61.6,33675.0,55.1025,55.1025,55.0488,55.0667,33675.0
2019-05-02 10:20:00,61.59,61.6,61.56,61.58,34504.0,55.0578,55.0667,55.031,55.0488,34504.0
2019-05-02 10:25:00,61.58,61.6,61.51,61.52,38259.0,55.0488,55.0667,54.9863,54.9952,38259.0
2019-05-02 10:30:00,61.51,61.54,61.49,61.53,18164.0,54.9863,55.0131,54.9684,55.0041,18164.0
2019-05-02 10:35:00,61.53,61.55,61.52,61.55,23273.0,55.0041,55.022,54.9952,55.022,23273.0
2019-05-02 10:40:00,61.54,61.54,61.49,61.51,38546.0,55.0131,55.0131,54.9684,54.9863,38546.0
2019-05-02 10:45:00,61.5,61.53,61.49,61.52,27526.0,54.9773,55.0041,54.9684,54.9952,27526.0
2019-05-02 10:50:00,61.51,61.52,61.47,61.48,22530.0,54.9863,54.9952,54.9505,54.9594,22530.0
2019-05-02 10:55:00,61.47,61.49,61.45,61.46,26522.0,54.9505,54.9684,54.9326,54.9416,26522.0
2019-05-02 11:00:00,61.45,61.49,61.44,61.49,52084.0,54.9326,54.9684,54.9237,54.9684,52084.0
2019-05-02 11:05:00,61.49,61.49,61.44,61.47,47013.0,54.9684,54.9684,54.9237,54.9505,47013.0
2019-05-02 11:10:00,61.48,61.49,61.45,61.47,29311.0,54.9594,54.9684,54.9326,54.9505,29311.0
2019-05-02 11:15:00,61.46,61.47,61.39,61.4,39667.0,54.9416,54.9505,54.879,54.8879,39667.0
2019-05-02 11:20:00,61.39,61.39,61.32,61.33,29878.0,54.879,54.879,54.8164,54.8254,29878.0
2019-05-02 11:25:00,61.33,61.35,61.3,61.3,82051.0,54.8254,54.8432,54.7985,54.7985,82051.0
2019-05-02 11:30:00,61.3,61.37,61.3,61.33,45483.0,54.7985,54.8611,54.7985,54.8254,45483.0
2019-05-02 11:35:00,61.33,61.36,61.28,61.3,37569.0,54.8254,54.8522,54.7807,54.7985,37569.0
2019-05-02 11:40:00,61.29,61.31,61.2,61.21,72818.0,54.7896,54.8075,54.7091,54.7181,72818.0
2019-05-02 11:45:00,61.21,61.23,61.16,61.21,63089.0,54.7181,54.736,54.6734,54.7181,63089.0
2019-05-02 11:50:00,61.21,61.21,61.16,61.18,56926.0,54.7181,54.7181,54.6734,54.6913,56926.0
2019-05-02 11:55:00,61.18,61.23,61.16,61.23,54027.0,54.6913,54.736,54.6734,54.736,54027.0
2019-05-02 12:00:00,61.22,61.24,61.19,61.22,75324.0,54.727,54.7449,54.7002,54.727,75324.0
2019-05-02 12:05:00,61.23,61.25,61.21,61.24,43531.0,54.736,54.7538,54.7181,54.7449,43531.0
2019-05-02 12:10:00,61.24,61.25,61.21,61.22,35793.0,54.7449,54.7538,54.7181,54.727,35793.0
2019-05-02 12:15:00,61.22,61.25,61.21,61.24,37594.0,54.727,54.7538,54.7181,54.7449,37594.0
2019-05-02 12:20:00,61.24,61.3,61.24,61.29,26988.0,54.7449,54.7985,54.7449,54.7896,26988.0
2019-05-02 12:25:00,61.28,61.29,61.26,61.27,10116.0,54.7807,54.7896,54.7628,54.7717,10116.0
2019-05-02 12:30:00,61.28,61.32,61.26,61.32,15570.0,54.7807,54.8164,54.7628,54.8164,15570.0
2019-05-02 12:35:00,61.32,61.33,61.27,61.28,25924.0,54.8164,54.8254,54.7717,54.7807,25924.0
2019-05-02 12:40:00,61.29,61.31,61.26,61.27,30724.0,54.7896,54.8075,54.7628,54.7717,30724.0
2019-05-02 12:45:00,61.27,61.31,61.26,61.3,26126.0,54.7717,54.8075,54.7628,54.7985,26126.0
2019-05-02 12:50:00,61.3,61.33,61.27,61.33,28796.0,54.7985,54.8254,54.7717,54.8254,28796.0
2019-05-02 12:55:00,61.33,61.33,61.27,61.3,16018.0,54.8254,54.8254,54.7717,54.7985,16018.0
2019-05-02 13:00:00,61.3,61.32,61.25,61.25,18686.0,54.7985,54.8164,54.7538,54.7538,18686.0
2019-05-02 13:05:00,61.25,61.31,61.25,61.31,13999.0,54.7538,54.8075,54.7538,54.8075,13999.0
2019-05-02 13:10:00,61.32,61.36,61.31,61.34,36116.0,54.8164,54.8522,54.8075,54.8343,36116.0
2019-05-02 13:15:00,61.34,61.37,61.33,61.34,19316.0,54.8343,54.8611,54.8254,54.8343,19316.0
2019-05-02 13:20:00,61.35,61.38,61.35,61.35,12106.0,54.8432,54.87,54.8432,54.8432,12106.0
2019-05-02 13:25:00,61.36,61.37,61.33,61.34,24627.0,54.8522,54.8611,54.8254,54.8343,24627.0
2019-05-02 13:30:00,61.35,61.36,61.34,61.35,26497.0,54.8432,54.8522,54.8343,54.8432,26497.0
2019-05-02 13:35:00,61.34,61.39,61.33,61.37,43609.0,54.8343,54.879,54.8254,54.8611,43609.0
2019-05-02 13:40:00,61.38,61.39,61.35,61.37,22464.0,54.87,54.879,54.8432,54.8611,22464.0
2019-05-02 13:45:00,61.36,61.37,61.33,61.35,24603.0,54.8522,54.8611,54.8254,54.8432,24603.0
2019-05-02 13:50:00,61.36,61.38,61.35,61.36,10436.0,54.8522,54.87,54.8432,54.8522,10436.0
2019-05-02 13:55:00,61.36,61.39,61.35,61.36,21825.0,54.8522,54.879,54.8432,54.8522,21825.0
2019-05-02 14:00:00,61.36,61.37,61.33,61.37,24311.0,54.8522,54.8611,54.8254,54.8611,24311.0
2019-05-02 14:05:00,61.36,61.37,61.34,61.35,16545.0,54.8522,54.8611,54.8343,54.8432,16545.0
2019-05-02 14:10:00,61.35,61.38,61.34,61.36,17253.0,54.8432,54.87,54.8343,54.8522,17253.0
2019-05-02 14:15:00,61.36,61.39,61.35,61.38,14021.0,54.8522,54.879,54.8432,54.87,14021.0
2019-05-02 14:20:00,61.38,61.4,61.37,61.4,15739.0,54.87,54.8879,54.8611,54.8879,15739.0
2019-05-02 14:25:00,61.4,61.41,61.38,61.39,61697.0,54.8879,54.8969,54.87,54.879,61697.0
2019-05-02 14:30:00,61.39,61.41,61.36,61.37,28044.0,54.879,54.8969,54.8522,54.8611,28044.0
2019-05-02 14:35:00,61.36,61.37,61.34,61.35,17804.0,54.8522,54.8611,54.8343,54.8432,17804.0
2019-05-02 14:40:00,61.34,61.36,61.33,61.35,13018.0,54.8343,54.8522,54.8254,54.8432,13018.0
2019-05-02 14:45:00,61.35,61.37,61.29,61.3,26071.0,54.8432,54.8611,54.7896,54.7985,26071.0
2019-05-02 14:50:00,61.3,61.33,61.28,61.32,29244.0,54.7985,54.8254,54.7807,54.8164,29244.0
2019-05-02 14:55:00,61.33,61.34,61.31,61.33,21261.0,54.8254,54.8343,54.8075,54.8254,21261.0
2019-05-02 15:00:00,61.33,61.35,61.32,61.35,62973.0,54.8254,54.8432,54.8164,54.8432,62973.0
2019-05-02 15:05:00,61.35,61.37,61.34,61.34,36760.0,54.8432,54.8611,54.8343,54.8343,36760.0
2019-05-02 15:10:00,61.35,61.37,61.34,61.37,16745.0,54.8432,54.8611,54.8343,54.8611,16745.0
2019-05-02 15:15:00,61.36,61.38,61.36,61.37,16360.0,54.8522,54.87,54.8522,54.8611,16360.0
2019-05-02 15:20:00,61.37,61.39,61.37,61.39,17650.0,54.8611,54.879,54.8611,54.879,17650.0
2019-05-02 15:25:00,61.38,61.4,61.37,61.39,22281.0,54.87,54.8879,54.8611,54.879,22281.0
2019-05-02 15:30:00,61.38,61.41,61.37,61.37,51684.0,54.87,54.8969,54.8611,54.8611,51684.0
2019-05-02 15:35:00,61.38,61.4,61.36,61.39,84533.0,54.87,54.8879,54.8522,54.879,84533.0
2019-05-02 15:40:00,61.38,61.39,61.35,61.38,19257.0,54.87,54.879,54.8432,54.87,19257.0
2019-05-02 15:45:00,61.39,61.39,61.34,61.37,121377.0,54.879,54.879,54.8343,54.8611,121377.0
2019-05-02 15:50:00,61.37,61.43,61.36,61.42,299856.0,54.8611,54.9147,54.8522,54.9058,299856.0
2019-05-02 15:55:00,61.43,61.45,61.41,61.42,365716.0,54.9147,54.9326,54.8969,54.9058,365716.0
2019-05-03 09:30:00,61.14,61.16,61.1,61.16,70732.0,54.6555,54.6734,54.6197,54.6734,70732.0
2019-05-03 09:35:00,61.16,61.2,61.15,61.18,35672.0,54.6734,54.7091,54.6644,54.6913,35672.0
2019-05-03 09:40:00,61.18,61.21,61.16,61.18,23864.0,54.6913,54.7181,54.6734,54.6913,23864.0
2019-05-03 09:45:00,61.18,61.2,61.15,61.19,53559.0,54.6913,54.7091,54.6644,54.7002,53559.0
2019-05-03 09:50:00,61.19,61.21,61.17,61.2,54247.0,54.7002,54.7181,54.6823,54.7091,54247.0
2019-05-03 09:55:00,61.2,61.22,61.18,61.18,42080.0,54.7091,54.727,54.6913,54.6913,42080.0
2019-05-03 10:00:00,61.19,61.32,61.18,61.3,85166.0,54.7002,54.8164,54.6913,54.7985,85166.0
2019-05-03 10:05:00,61.3,61.32,61.26,61.31,50826.0,54.7985,54.8164,54.7628,54.8075,50826.0
2019-05-03 10:10:00,61.32,61.32,61.22,61.25,27410.0,54.8164,54.8164,54.727,54.7538,27410.0
2019-05-03 10:15:00,61.25,61.31,61.25,61.27,52381.0,54.7538,54.8075,54.7538,54.7717,52381.0
2019-05-03 10:20:00,61.27,61.28,61.25,61.27,27461.0,54.7717,54.7807,54.7538,54.7717,27461.0
2019-05-03 10:25:00,61.27,61.28,61.26,61.27,16542.0,54.7717,54.7807,54.7628,54.7717,16542.0
2019-05-03 10:30:00,61.28,61.32,61.27,61.32,49203.0,54.7807,54.8164,54.7717,54.8164,49203.0
2019-05-03 10:35:00,61.32,61.32,61.28,61.28,71288.0,54.8164,54.8164,54.7807,54.7807,71288.0
2019-05-03 10:40:00,61.28,61.31,61.28,61.3,26835.0,54.7807,54.8075,54.7807,54.7985,26835.0
2019-05-03 10:45:00,61.3,61.35,61.29,61.34,29316.0,54.7985,54.8432,54.7896,54.8343,29316.0
2019-05-03 10:50:00,61.35,61.36,61.3,61.32,10343.0,54.8432,54.8522,54.7985,54.8164,10343.0
2019-05-03 10:55:00,61.32,61.37,61.31,61.37,15298.0,54.8164,54.8611,54.8075,54.8611,15298.0
2019-05-03 11:00:00,61.37,61.43,61.35,61.43,33900.0,54.8611,54.9147,54.8432,54.9147,33900.0
2019-05-03 11:05:00,61.43,61.45,61.42,61.42,59072.0,54.9147,54.9326,54.9058,54.9058,59072.0
2019-05-03 11:10:00,61.41,61.42,61.39,61.39,15995.0,54.8969,54.9058,54.879,54.879,15995.0
2019-05-03 11:15:00,61.39,61.4,61.35,61.35,19959.0,54.879,54.8879,54.8432,54.8432,19959.0
2019-05-03 11:20:00,61.35,61.37,61.34,61.35,30192.0,54.8432,54.8611,54.8343,54.8432,30192.0
2019-05-03 11:25:00,61.36,61.37,61.32,61.33,34223.0,54.8522,54.8611,54.8164,54.8254,34223.0
2019-05-03 11:30:00,61.34,61.34,61.26,61.29,43303.0,54.8343,54.8343,54.7628,54.7896,43303.0
2019-05-03 11:35:00,61.28,61.31,61.26,61.28,34473.0,54.7807,54.8075,54.7628,54.7807,34473.0
2019-05-03 11:40:00,61.29,61.31,61.28,61.3,19320.0,54.7896,54.8075,54.7807,54.7985,19320.0
2019-05-03 11:45:00,61.29,61.29,61.25,61.26,11724.0,54.7896,54.7896,54.7538,54.7628,11724.0
2019-05-03 11:50:00,61.25,61.34,61.25,61.33,167532.0,54.7538,54.8343,54.7538,54.8254,167532.0
2019-05-03 11:55:00,61.33,61.35,61.31,61.33,73323.0,54.8254,54.8432,54.8075,54.8254,73323.0
2019-05-03 12:00:00,61.32,61.34,61.3,61.34,42363.0,54.8164,54.8343,54.7985,54.8343,42363.0
2019-05-03 12:05:00,61.35,61.37,61.34,61.36,36650.0,54.8432,54.8611,54.8343,54.8522,36650.0
2019-05-03 12:10:00,61.35,61.38,61.35,61.37,8106.0,54.8432,54.87,54.8432,54.8611,8106.0
2019-05-03 12:15:00,61.36,61.4,61.36,61.4,14086.0,54.8522,54.8879,54.8522,54.8879,14086.0
2019-05-03 12:20:00,61.4,61.41,61.38,61.39,7300.0,54.8879,54.8969,54.87,54.879,7300.0
2019-05-03 12:25:00,61.39,61.41,61.38,61.41,34605.0,54.879,54.8969,54.87,54.8969,34605.0
2019-05-03 12:30:00,61.41,61.42,61.38,61.4,13461.0,54.8969,54.9058,54.87,54.8879,13461.0
2019-05-03 12:35:00,61.4,61.4,61.36,61.37,9203.0,54.8879,54.8879,54.8522,54.8611,9203.0
2019-05-03 12:40:00,61.37,61.37,61.35,61.36,23970.0,54.8611,54.8611,54.8432,54.8522,23970.0
2019-05-03 12:45:00,61.36,61.36,61.33,61.34,15147.0,54.8522,54.8522,54.8254,54.8343,15147.0
2019-05-03 12:50:00,61.34,61.37,61.33,61.36,18588.0,54.8343,54.8611,54.8254,54.8522,18588.0
2019-05-03 12:55:00,61.35,61.36,61.33,61.33,9710.0,54.8432,54.8522,54.8254,54.8254,9710.0
2019-05-03 13:00:00,61.34,61.34,61.32,61.33,8106.0,54.8343,54.8343,54.8164,54.8254,8106.0
2019-05-03 13:05:00,61.33,61.33,61.3,61.3,13316.0,54.8254,54.8254,54.7985,54.7985,13316.0
2019-05-03 13:10:00,61.29,61.33,61.29,61.31,18741.0,54.7896,54.8254,54.7896,54.8075,18741.0
2019-05-03 13:15:00,61.32,61.35,61.31,61.35,13200.0,54.8164,54.8432,54.8075,54.8432,13200.0
2019-05-03 13:20:00,61.34,61.36,61.33,61.36,5360.0,54.8343,54.8522,54.8254,54.8522,5360.0
2019-05-03 13:25:00,61.35,61.39,61.34,61.39,13199.0,54.8432,54.879,54.8343,54.879,13199.0
2019-05-03 13:30:00,61.39,61.39,61.36,61.38,13874.0,54.879,54.879,54.8522,54.87,13874.0
2019-05-03 13:35:00,61.38,61.38,61.35,61.36,9514.0,54.87,54.87,54.8432,54.8522,9514.0
2019-05-03 13:40:00,61.36,61.38,61.35,61.37,16242.0,54.8522,54.87,54.8432,54.8611,16242.0
2019-05-03 13:45:00,61.36,61.37,61.35,61.36,15383.0,54.8522,54.8611,54.8432,54.8522,15383.0
2019-05-03 13:50:00,61.36,61.39,61.36,61.37,5454.0,54.8522,54.879,54.8522,54.8611,5454.0
2019-05-03 13:55:00,61.36,61.37,61.35,61.36,6136.0,54.8522,54.8611,54.8432,54.8522,6136.0
2019-05-03 14:00:00,61.35,61.35,61.31,61.32,10806.0,54.8432,54.8432,54.8075,54.8164,10806.0
2019-05-03 14:05:00,61.32,61.34,61.31,61.33,21807.0,54.8164,54.8343,54.8075,54.8254,21807.0
2019-05-03 14:10:00,61.34,61.35,61.32,61.33,11250.0,54.8343,54.8432,54.8164,54.8254,11250.0
2019-05-03 14:15:00,61.32,61.33,61.3,61.31,24025.0,54.8164,54.8254,54.7985,54.8075,24025.0
2019-05-03 14:20:00,61.31,61.34,61.31,61.33,10200.0,54.8075,54.8343,54.8075,54.8254,10200.0
2019-05-03 14:25:00,61.33,61.34,61.31,61.33,11520.0,54.8254,54.8343,54.8075,54.8254,11520.0
2019-05-03 14:30:00,61.33,61.35,61.32,61.32,10690.0,54.8254,54.8432,54.8164,54.8164,10690.0
2019-05-03 14:35:00,61.33,61.35,61.32,61.33,21394.0,54.8254,54.8432,54.8164,54.8254,21394.0
2019-05-03 14:40:00,61.33,61.36,61.31,61.36,17157.0,54.8254,54.8522,54.8075,54.8522,17157.0
2019-05-03 14:45:00,61.35,61.38,61.35,61.36,4600.0,54.8432,54.87,54.8432,54.8522,4600.0
2019-05-03 14:50:00,61.36,61.37,61.36,61.37,18100.0,54.8522,54.8611,54.8522,54.8611,18100.0
2019-05-03 14:55:00,61.37,61.37,61.36,61.37,7997.0,54.8611,54.8611,54.8522,54.8611,7997.0
2019-05-03 15:00:00,61.37,61.37,61.34,61.34,14252.0,54.8611,54.8611,54.8343,54.8343,14252.0
2019-05-03 15:05:00,61.35,61.38,61.34,61.38,19991.0,54.8432,54.87,54.8343,54.87,19991.0
2019-05-03 15:10:00,61.37,61.37,61.34,61.37,14408.0,54.8611,54.8611,54.8343,54.8611,14408.0
2019-05-03 15:15:00,61.37,61.37,61.34,61.35,29733.0,54.8611,54.8611,54.8343,54.8432,29733.0
2019-05-03 15:20:00,61.34,61.37,61.34,61.36,23942.0,54.8343,54.8611,54.8343,54.8522,23942.0
2019-05-03 15:25:00,61.36,61.39,61.36,61.38,16225.0,54.8522,54.879,54.8522,54.87,16225.0
2019-05-03 15:30:00,61.38,61.41,61.36,61.41,36661.0,54.87,54.8969,54.8522,54.8969,36661.0
2019-05-03 15:35:00,61.41,61.42,61.39,61.42,22480.0,54.8969,54.9058,54.879,54.9058,22480.0
2019-05-03 15:40:00,61.41,61.41,61.39,61.4,17392.0,54.8969,54.8969,54.879,54.8879,17392.0
2019-05-03 15:45:00,61.4,61.4,61.39,61.4,24066.0,54.8879,54.8879,54.879,54.8879,24066.0
2019-05-03 15:50:00,61.4,61.42,61.39,61.4,70398.0,54.8879,54.9058,54.879,54.8879,70398.0
2019-05-03 15:55:00,61.4,61.43,61.39,61.43,117836.0,54.8879,54.9147,54.879,54.9147,117836.0
2019-05-06 09:30:00,59.76,59.84,59.67,59.84,280646.0,53.4219,53.4934,53.3414,53.4934,280646.0
2019-05-06 09:35:00,59.85,59.96,59.84,59.94,150985.0,53.5023,53.6007,53.4934,53.5828,150985.0
2019-05-06 09:40:00,59.95,60.01,59.91,60.01,130389.0,53.5917,53.6453,53.556,53.6453,130389.0
2019-05-06 09:45:00,60.01,60.04,59.97,59.98,114241.0,53.6453,53.6722,53.6096,53.6185,114241.0
2019-05-06 09:50:00,59.97,59.98,59.89,59.95,143919.0,53.6096,53.6185,53.5381,53.5917,143919.0
2019-05-06 09:55:00,59.96,60.02,59.94,60.01,60871.0,53.6007,53.6543,53.5828,53.6453,60871.0
2019-05-06 10:00:00,60.01,60.01,59.95,59.98,162396.0,53.6453,53.6453,53.5917,53.6185,162396.0
2019-05-06 10:05:00,59.97,60.13,59.96,60.12,128520.0,53.6096,53.7526,53.6007,53.7437,128520.0
2019-05-06 10:10:00,60.12,60.21,60.08,60.12,111614.0,53.7437,53.8241,53.7079,53.7437,111614.0
2019-05-06 10:15:00,60.12,60.17,60.1,60.15,61349.0,53.7437,53.7884,53.7258,53.7705,61349.0
2019-05-06 10:20:00,60.14,60.15,60.12,60.13,92774.0,53.7616,53.7705,53.7437,53.7526,92774.0
2019-05-06 10:25:00,60.13,60.14,60.06,60.09,103805.0,53.7526,53.7616,53.69,53.7169,103805.0
2019-05-06 10:30:00,60.08,60.08,60.0,60.04,47156.0,53.7079,53.7079,53.6364,53.6722,47156.0
2019-05-06 10:35:00,60.04,60.14,60.01,60.13,166731.0,53.6722,53.7616,53.6453,53.7526,166731.0
2019-05-06 10:40:00,60.13,60.37,60.12,60.12,451034.0,53.7526,53.9672,53.7437,53.7437,451034.0
2019-05-06 10:45:00,60.13,60.21,60.12,60.19,43096.0,53.7526,53.8241,53.7437,53.8063,43096.0
2019-05-06 10:50:00,60.19,60.31,60.18,60.25,54701.0,53.8063,53.9135,53.7973,53.8599,54701.0
2019-05-06 10:55:00,60.24,60.34,60.18,60.33,91155.0,53.851,53.9403,53.7973,53.9314,91155.0
2019-05-06 11:00:00,60.32,60.35,60.25,60.29,47791.0,53.9225,53.9493,53.8599,53.8957,47791.0
2019-05-06 11:05:00,60.3,60.31,60.19,60.22,62543.0,53.9046,53.9135,53.8063,53.8331,62543.0
2019-05-06 11:10:00,60.23,60.29,60.21,60.27,33089.0,53.842,53.8957,53.8241,53.8778,33089.0
2019-05-06 11:15:00,60.27,60.33,60.24,60.26,65230.0,53.8778,53.9314,53.851,53.8688,65230.0
2019-05-06 11:20:00,60.26,60.33,60.22,60.33,132075.0,53.8688,53.9314,53.8331,53.9314,132075.0
2019-05-06 11:25:00,60.33,60.35,60.27,60.33,60754.0,53.9314,53.9493,53.8778,53.9314,60754.0
2019-05-06 11:30:00,60.34,60.38,60.12,60.14,96741.0,53.9403,53.9761,53.7437,53.7616,96741.0
2019-05-06 11:35:00,60.14,60.24,60.13,60.24,20931.0,53.7616,53.851,53.7526,53.851,20931.0
2019-05-06 11:40:00,60.25,60.25,60.19,60.23,35006.0,53.8599,53.8599,53.8063,53.842,35006.0
2019-05-06 11:45:00,60.23,60.29,60.22,60.23,32349.0,53.842,53.8957,53.8331,53.842,32349.0
2019-05-06 11:50:00,60.22,60.22,60.15,60.18,22072.0,53.8331,53.8331,53.7705,53.7973,22072.0
2019-05-06 11:55:00,60.19,60.2,60.08,60.11,26442.0,53.8063,53.8152,53.7079,53.7347,26442.0
2019-05-06 12:00:00,60.11,60.12,60.07,60.1,52161.0,53.7347,53.7437,53.699,53.7258,52161.0
2019-05-06 12:05:00,60.1,60.13,60.03,60.07,61113.0,53.7258,53.7526,53.6632,53.699,61113.0
2019-05-06 12:10:00,60.07,60.07,60.03,60.05,32518.0,53.699,53.699,53.6632,53.6811,32518.0
2019-05-06 12:15:00,60.05,60.09,60.03,60.07,22041.0,53.6811,53.7169,53.6632,53.699,22041.0
2019-05-06 12:20:00,60.06,60.08,60.04,60.05,35316.0,53.69,53.7079,53.6722,53.6811,35316.0
2019-05-06 12:25:00,60.05,60.06,59.98,60.01,102807.0,53.6811,53.69,53.6185,53.6453,102807.0
2019-05-06 12:30:00,60.01,60.09,60.0,60.04,58713.0,53.6453,53.7169,53.6364,53.6722,58713.0
2019-05-06 12:35:00,60.04,60.11,60.01,60.08,35135.0,53.6722,53.7347,53.6453,53.7079,35135.0
2019-05-06 12:40:00,60.08,60.11,60.06,60.06,12490.0,53.7079,53.7347,53.69,53.69,12490.0
2019-05-06 12:45:00,60.06,60.08,60.04,60.04,21670.0,53.69,53.7079,53.6722,53.6722,21670.0
2019-05-06 12:50:00,60.04,60.07,60.02,60.03,26873.0,53.6722,53.699,53.6543,53.6632,26873.0
2019-05-06 12:55:00,60.03,60.08,60.02,60.03,34455.0,53.6632,53.7079,53.6543,53.6632,34455.0
2019-05-06 13:00:00,60.03,60.09,59.99,60.09,33687.0,53.6632,53.7169,53.6275,53.7169,33687.0
2019-05-06 13:05:00,60.09,60.14,60.08,60.1,13523.0,53.7169,53.7616,53.7079,53.7258,13523.0
2019-05-06 13:10:00,60.1,60.15,60.1,60.15,11553.0,53.7258,53.7705,53.7258,53.7705,11553.0
2019-05-06 13:15:00,60.16,60.18,60.13,60.16,61796.0,53.7794,53.7973,53.7526,53.7794,61796.0
2019-05-06 13:20:00,60.15,60.19,60.15,60.18,84104.0,53.7705,53.8063,53.7705,53.7973,84104.0
2019-05-06 13:25:00,60.18,60.22,60.18,60.22,36702.0,53.7973,53.8331,53.7973,53.8331,36702.0
2019-05-06 13:30:00,60.22,60.23,60.21,60.23,34347.0,53.8331,53.842,53.8241,53.842,34347.0
2019-05-06 13:35:00,60.23,60.24,60.21,60.23,27105.0,53.842,53.851,53.8241,53.842,27105.0
2019-05-06 13:40:00,60.22,60.23,60.22,60.23,6451.0,53.8331,53.842,53.8331,53.842,6451.0
2019-05-06 13:45:00,60.22,60.27,60.22,60.27,70336.0,53.8331,53.8778,53.8331,53.8778,70336.0
2019-05-06 13:50:00,60.27,60.27,60.25,60.27,23044.0,53.8778,53.8778,53.8599,53.8778,23044.0
2019-05-06 13:55:00,60.27,60.3,60.26,60.27,23779.0,53.8778,53.9046,53.8688,53.8778,23779.0
2019-05-06 14:00:00,60.27,60.27,60.24,60.25,42169.0,53.8778,53.8778,53.851,53.8599,42169.0
2019-05-06 14:05:00,60.24,60.29,60.24,60.29,27006.0,53.851,53.8957,53.851,53.8957,27006.0
2019-05-06 14:10:00,60.29,60.31,60.29,60.3,20820.0,53.8957,53.9135,53.8957,53.9046,20820.0
2019-05-06 14:15:00,60.3,60.33,60.29,60.33,21043.0,53.9046,53.9314,53.8957,53.9314,21043.0
2019-05-06 14:20:00,60.33,60.33,60.29,60.3,27213.0,53.9314,53.9314,53.8957,53.9046,27213.0
2019-05-06 14:25:00,60.3,60.35,60.29,60.34,14898.0,53.9046,53.9493,53.8957,53.9403,14898.0
2019-05-06 14:30:00,60.34,60.37,60.31,60.34,21343.0,53.9403,53.9672,53.9135,53.9403,21343.0
2019-05-06 14:35:00,60.34,60.38,60.34,60.37,28393.0,53.9403,53.9761,53.9403,53.9672,28393.0
2019-05-06 14:40:00,60.37,60.41,60.36,60.41,19034.0,53.9672,54.0029,53.9582,54.0029,19034.0
2019-05-06 14:45:00,60.41,60.49,60.38,60.47,66061.0,54.0029,54.0744,53.9761,54.0566,66061.0
2019-05-06 14:50:00,60.47,60.54,60.47,60.53,59637.0,54.0566,54.1191,54.0566,54.1102,59637.0
2019-05-06 14:55:00,60.54,60.57,60.5,60.51,474535.0,54.1191,54.146,54.0834,54.0923,474535.0
2019-05-06 15:00:00,60.51,60.52,60.45,60.47,44931.0,54.0923,54.1013,54.0387,54.0566,44931.0
2019-05-06 15:05:00,60.47,60.48,60.43,60.44,155739.0,54.0566,54.0655,54.0208,54.0297,155739.0
2019-05-06 15:10:00,60.44,60.46,60.4,60.41,318228.0,54.0297,54.0476,53.994,54.0029,318228.0
2019-05-06 15:15:00,60.41,60.44,60.4,60.41,41471.0,54.0029,54.0297,53.994,54.0029,41471.0
2019-05-06 15:20:00,60.41,60.44,60.4,60.43,45387.0,54.0029,54.0297,53.994,54.0208,45387.0
2019-05-06 15:25:00,60.44,60.5,60.42,60.43,94424.0,54.0297,54.0834,54.0119,54.0208,94424.0
2019-05-06 15:30:00,60.43,60.46,60.41,60.46,65800.0,54.0208,54.0476,54.0029,54.0476,65800.0
2019-05-06 15:35:00,60.45,60.47,60.43,60.44,15461.0,54.0387,54.0566,54.0208,54.0297,15461.0
2019-05-06 15:40:00,60.44,60.45,60.4,60.41,32881.0,54.0297,54.0387,53.994,54.0029,32881.0
2019-05-06 15:45:00,60.4,60.43,60.37,60.42,84154.0,53.994,54.0208,53.9672,54.0119,84154.0
2019-05-06 15:50:00,60.42,60.45,60.39,60.43,157727.0,54.0119,54.0387,53.985,54.0208,157727.0
2019-05-06 15:55:00,60.43,60.45,60.31,60.43,565411.0,54.0208,54.0387,53.9135,54.0208,565411.0
2019-05-07 09:30:00,59.94,60.07,59.94,59.98,143043.0,53.5828,53.699,53.5828,53.6185,143043.0
2019-05-07 09:35:00,59.98,59.99,59.93,59.97,109306.0,53.6185,53.6275,53.5738,53.6096,109306.0
2019-05-07 09:40:00,59.97,59.97,59.91,59.94,96996.0,53.6096,53.6096,53.556,53.5828,96996.0
2019-05-07 09:45:00,59.93,59.96,59.86,59.87,100195.0,53.5738,53.6007,53.5113,53.5202,100195.0
2019-05-07 09:50:00,59.87,59.87,59.82,59.83,77711.0,53.5202,53.5202,53.4755,53.4844,77711.0
2019-05-07 09:55:00,59.83,59.87,59.82,59.83,95429.0,53.4844,53.5202,53.4755,53.4844,95429.0
2019-05-07 10:00:00,59.83,59.83,59.75,59.75,81300.0,53.4844,53.4844,53.4129,53.4129,81300.0
2019-05-07 10:05:00,59.75,59.76,59.71,59.73,151561.0,53.4129,53.4219,53.3772,53.395,151561.0
2019-05-07 10:10:00,59.73,59.74,59.68,59.69,200602.0,53.395,53.404,53.3503,53.3593,200602.0
2019-05-07 10:15:00,59.69,59.73,59.65,59.72,57091.0,53.3593,53.395,53.3235,53.3861,57091.0
2019-05-07 10:20:00,59.71,59.78,59.69,59.77,87571.0,53.3772,53.4397,53.3593,53.4308,87571.0
2019-05-07 10:25:00,59.77,59.79,59.72,59.79,64263.0,53.4308,53.4487,53.3861,53.4487,64263.0
2019-05-07 10:30:00,59.79,59.79,59.7,59.71,102999.0,53.4487,53.4487,53.3682,53.3772,102999.0
2019-05-07 10:35:00,59.7,59.74,59.67,59.68,79737.0,53.3682,53.404,53.3414,53.3503,79737.0
2019-05-07 10:40:00,59.68,59.68,59.64,59.65,55667.0,53.3503,53.3503,53.3146,53.3235,55667.0
2019-05-07 10:45:00,59.65,59.71,59.64,59.64,37217.0,53.3235,53.3772,53.3146,53.3146,37217.0
2019-05-07 10:50:00,59.64,59.67,59.63,59.67,64092.0,53.3146,53.3414,53.3057,53.3414,64092.0
2019-05-07 10:55:00,59.66,59.69,59.63,59.64,33225.0,53.3325,53.3593,53.3057,53.3146,33225.0
2019-05-07 11:00:00,59.65,59.65,59.61,59.62,33709.0,53.3235,53.3235,53.2878,53.2967,33709.0
2019-05-07 11:05:00,59.61,59.68,59.61,59.68,99967.0,53.2878,53.3503,53.2878,53.3503,99967.0
2019-05-07 11:10:00,59.68,59.68,59.64,59.67,104233.0,53.3503,53.3503,53.3146,53.3414,104233.0
2019-05-07 11:15:00,59.67,59.68,59.62,59.65,59822.0,53.3414,53.3503,53.2967,53.3235,59822.0
2019-05-07 11:20:00,59.65,59.66,59.58,59.59,366796.0,53.3235,53.3325,53.261,53.2699,366796.0
2019-05-07 11:25:00,59.58,59.62,59.55,59.61,112084.0,53.261,53.2967,53.2341,53.2878,112084.0
2019-05-07 11:30:00,59.6,59.66,59.59,59.61,72711.0,53.2788,53.3325,53.2699,53.2878,72711.0
2019-05-07 11:35:00,59.62,59.64,59.55,59.63,92750.0,53.2967,53.3146,53.2341,53.3057,92750.0
2019-05-07 11:40:00,59.63,59.7,59.56,59.57,130488.0,53.3057,53.3682,53.2431,53.252,130488.0
2019-05-07 11:45:00,59.58,59.63,59.57,59.59,59622.0,53.261,53.3057,53.252,53.2699,59622.0
2019-05-07 11:50:00,59.6,59.6,59.52,59.55,142705.0,53.2788,53.2788,53.2073,53.2341,142705.0
2019-05-07 11:55:00,59.55,59.56,59.49,59.51,57587.0,53.2341,53.2431,53.1805,53.1984,57587.0
2019-05-07 12:00:00,59.5,59.51,59.45,59.5,91246.0,53.1894,53.1984,53.1447,53.1894,91246.0
2019-05-07 12:05:00,59.48,59.55,59.48,59.48,37006.0,53.1716,53.2341,53.1716,53.1716,37006.0
2019-05-07 12:10:00,59.49,59.52,59.48,59.48,66772.0,53.1805,53.2073,53.1716,53.1716,66772.0
2019-05-07 12:15:00,59.48,59.53,59.48,59.51,47268.0,53.1716,53.2163,53.1716,53.1984,47268.0
2019-05-07 12:20:00,59.51,59.55,59.51,59.55,27684.0,53.1984,53.2341,53.1984,53.2341,27684.0
2019-05-07 12:25:00,59.55,59.58,59.54,59.55,32740.0,53.2341,53.261,53.2252,53.2341,32740.0
2019-05-07 12:30:00,59.55,59.57,59.52,59.52,58857.0,53.2341,53.252,53.2073,53.2073,58857.0
2019-05-07 12:35:00,59.53,59.57,59.52,59.56,34056.0,53.2163,53.252,53.2073,53.2431,34056.0
2019-05-07 12:40:00,59.56,59.56,59.51,59.51,21004.0,53.2431,53.2431,53.1984,53.1984,21004.0
2019-05-07 12:45:00,59.51,59.54,59.51,59.52,21821.0,53.1984,53.2252,53.1984,53.2073,21821.0
2019-05-07 12:50:00,59.52,59.57,59.51,59.52,25244.0,53.2073,53.252,53.1984,53.2073,25244.0
2019-05-07 12:55:00,59.53,59.53,59.48,59.49,15537.0,53.2163,53.2163,53.1716,53.1805,15537.0
2019-05-07 13:00:00,59.48,59.49,59.42,59.43,33098.0,53.1716,53.1805,53.1179,53.1269,33098.0
2019-05-07 13:05:00,59.43,59.44,59.36,59.37,204839.0,53.1269,53.1358,53.0643,53.0732,204839.0
2019-05-07 13:10:00,59.37,59.38,59.33,59.36,78461.0,53.0732,53.0822,53.0375,53.0643,78461.0
2019-05-07 13:15:00,59.35,59.36,59.33,59.33,58744.0,53.0553,53.0643,53.0375,53.0375,58744.0
2019-05-07 13:20:00,59.34,59.35,59.32,59.33,75060.0,53.0464,53.0553,53.0285,53.0375,75060.0
2019-05-07 13:25:00,59.33,59.33,59.27,59.3,56546.0,53.0375,53.0375,52.9838,53.0107,56546.0
2019-05-07 13:30:00,59.29,59.34,59.27,59.33,73670.0,53.0017,53.0464,52.9838,53.0375,73670.0
2019-05-07 13:35:00,59.33,59.34,59.29,59.34,29925.0,53.0375,53.0464,53.0017,53.0464,29925.0
2019-05-07 13:40:00,59.34,59.34,59.31,59.33,113459.0,53.0464,53.0464,53.0196,53.0375,113459.0
2019-05-07 13:45:00,59.33,59.38,59.32,59.38,45916.0,53.0375,53.0822,53.0285,53.0822,45916.0
2019-05-07 13:50:00,59.38,59.4,59.36,59.38,31054.0,53.0822,53.1,53.0643,53.0822,31054.0
2019-05-07 13:55:00,59.38,59.39,59.34,59.35,58690.0,53.0822,53.0911,53.0464,53.0553,58690.0
2019-05-07 14:00:00,59.35,59.36,59.31,59.32,101853.0,53.0553,53.0643,53.0196,53.0285,101853.0
2019-05-07 14:05:00,59.32,59.4,59.31,59.36,49711.0,53.0285,53.1,53.0196,53.0643,49711.0
2019-05-07 14:10:00,59.37,59.37,59.32,59.35,48697.0,53.0732,53.0732,53.0285,53.0553,48697.0
2019-05-07 14:15:00,59.35,59.38,59.33,59.37,75377.0,53.0553,53.0822,53.0375,53.0732,75377.0
2019-05-07 14:20:00,59.36,59.39,59.31,59.31,96965.0,53.0643,53.0911,53.0196,53.0196,96965.0
2019-05-07 14:25:00,59.31,59.33,59.29,59.3,83835.0,53.0196,53.0375,53.0017,53.0107,83835.0
2019-05-07 14:30:00,59.3,59.32,59.25,59.26,112718.0,53.0107,53.0285,52.966,52.9749,112718.0
2019-05-07 14:35:00,59.26,59.28,59.24,59.28,89462.0,52.9749,52.9928,52.957,52.9928,89462.0
2019-05-07 14:40:00,59.28,59.32,59.24,59.24,73368.0,52.9928,53.0285,52.957,52.957,73368.0
2019-05-07 14:45:00,59.24,59.28,59.23,59.24,40772.0,52.957,52.9928,52.9481,52.957,40772.0
2019-05-07 14:50:00,59.24,59.29,59.23,59.29,53684.0,52.957,53.0017,52.9481,53.0017,53684.0
2019-05-07 14:55:00,59.29,59.3,59.26,59.26,65862.0,53.0017,53.0107,52.9749,52.9749,65862.0
2019-05-07 15:00:00,59.26,59.29,59.25,59.29,41692.0,52.9749,53.0017,52.966,53.0017,41692.0
2019-05-07 15:05:00,59.29,59.29,59.21,59.25,377868.0,53.0017,53.0017,52.9302,52.966,377868.0
2019-05-07 15:10:00,59.25,59.29,59.24,59.27,92237.0,52.966,53.0017,52.957,52.9838,92237.0
2019-05-07 15:15:00,59.27,59.28,59.23,59.24,67188.0,52.9838,52.9928,52.9481,52.957,67188.0
2019-05-07 15:20:00,59.25,59.27,59.22,59.23,107360.0,52.966,52.9838,52.9391,52.9481,107360.0
2019-05-07 15:25:00,59.24,59.24,59.21,59.23,65214.0,52.957,52.957,52.9302,52.9481,65214.0
2019-05-07 15:30:00,59.23,59.24,59.21,59.22,150653.0,52.9481,52.957,52.9302,52.9391,150653.0
2019-05-07 15:35:00,59.22,59.23,59.17,59.22,97563.0,52.9391,52.9481,52.8944,52.9391,97563.0
2019-05-07 15:40:00,59.22,59.28,59.21,59.27,62451.0,52.9391,52.9928,52.9302,52.9838,62451.0
2019-05-07 15:45:00,59.27,59.28,59.23,59.25,63404.0,52.9838,52.9928,52.9481,52.966,63404.0
2019-05-07 15:50:00,59.25,59.36,59.24,59.34,96921.0,52.966,53.0643,52.957,53.0464,96921.0
2019-05-07 15:55:00,59.34,59.38,59.28,59.29,427424.0,53.0464,53.0822,52.9928,53.0017,427424.0
2019-05-08 09:30:00,59.75,59.79,59.67,59.69,109123.0,53.4129,53.4487,53.3414,53.3593,109123.0
2019-05-08 09:35:00,59.7,59.71,59.66,59.69,96690.0,53.3682,53.3772,53.3325,53.3593,96690.0
2019-05-08 09:40:00,59.7,59.81,59.68,59.75,62534.0,53.3682,53.4666,53.3503,53.4129,62534.0
2019-05-08 09:45:00,59.75,59.82,59.75,59.8,151062.0,53.4129,53.4755,53.4129,53.4576,151062.0
2019-05-08 09:50:00,59.8,59.81,59.72,59.73,190154.0,53.4576,53.4666,53.3861,53.395,190154.0
2019-05-08 09:55:00,59.73,59.77,59.68,59.73,205906.0,53.395,53.4308,53.3503,53.395,205906.0
2019-05-08 10:00:00,59.73,59.78,59.71,59.72,169904.0,53.395,53.4397,53.3772,53.3861,169904.0
2019-05-08 10:05:00,59.72,59.76,59.71,59.73,106083.0,53.3861,53.4219,53.3772,53.395,106083.0
2019-05-08 10:10:00,59.73,59.74,59.67,59.72,106875.0,53.395,53.404,53.3414,53.3861,106875.0
2019-05-08 10:15:00,59.72,59.76,59.71,59.72,88231.0,53.3861,53.4219,53.3772,53.3861,88231.0
2019-05-08 10:20:00,59.72,59.75,59.67,59.72,124009.0,53.3861,53.4129,53.3414,53.3861,124009.0
2019-05-08 10:25:00,59.72,59.72,59.62,59.62,84306.0,53.3861,53.3861,53.2967,53.2967,84306.0
2019-05-08 10:30:00,59.63,59.65,59.56,59.6,94836.0,53.3057,53.3235,53.2431,53.2788,94836.0
2019-05-08 10:35:00,59.59,59.61,59.56,59.59,72839.0,53.2699,53.2878,53.2431,53.2699,72839.0
2019-05-08 10:40:00,59.59,59.64,59.59,59.63,18934.0,53.2699,53.3146,53.2699,53.3057,18934.0
2019-05-08 10:45:00,59.63,59.66,59.61,59.61,40122.0,53.3057,53.3325,53.2878,53.2878,40122.0
2019-05-08 10:50:00,59.61,59.64,59.59,59.62,17617.0,53.2878,53.3146,53.2699,53.2967,17617.0
2019-05-08 10:55:00,59.62,59.79,59.56,59.79,93973.0,53.2967,53.4487,53.2431,53.4487,93973.0
2019-05-08 11:00:00,59.79,59.85,59.72,59.77,140264.0,53.4487,53.5023,53.3861,53.4308,140264.0
2019-05-08 11:05:00,59.77,59.86,59.73,59.73,118618.0,53.4308,53.5113,53.395,53.395,118618.0
2019-05-08 11:10:00,59.74,59.77,59.69,59.72,69546.0,53.404,53.4308,53.3593,53.3861,69546.0
2019-05-08 11:15:00,59.73,59.75,59.69,59.71,77776.0,53.395,53.4129,53.3593,53.3772,77776.0
2019-05-08 11:20:00,59.71,59.74,59.67,59.7,48020.0,53.3772,53.404,53.3414,53.3682,48020.0
2019-05-08 11:25:00,59.71,59.73,59.69,59.69,48867.0,53.3772,53.395,53.3593,53.3593,48867.0
2019-05-08 11:30:00,59.7,59.73,59.63,59.65,145673.0,53.3682,53.395,53.3057,53.3235,145673.0
2019-05-08 11:35:00,59.65,59.67,59.57,59.58,286112.0,53.3235,53.3414,53.252,53.261,286112.0
2019-05-08 11:40:00,59.57,59.6,59.55,59.56,22216.0,53.252,53.2788,53.2341,53.2431,22216.0
2019-05-08 11:45:00,59.56,59.61,59.55,59.6,37929.0,53.2431,53.2878,53.2341,53.2788,37929.0
2019-05-08 11:50:00,59.6,59.61,59.57,59.58,31332.0,53.2788,53.2878,53.252,53.261,31332.0
2019-05-08 11:55:00,59.57,59.63,59.57,59.57,33143.0,53.252,53.3057,53.252,53.252,33143.0
2019-05-08 12:00:00,59.57,59.59,59.53,59.54,78594.0,53.252,53.2699,53.2163,53.2252,78594.0
2019-05-08 12:05:00,59.54,59.56,59.5,59.51,48181.0,53.2252,53.2431,53.1894,53.1984,48181.0
2019-05-08 12:10:00,59.5,59.52,59.45,59.47,122007.0,53.1894,53.2073,53.1447,53.1626,122007.0
2019-05-08 12:15:00,59.46,59.49,59.45,59.47,37320.0,53.1537,53.1805,53.1447,53.1626,37320.0
2019-05-08 12:20:00,59.46,59.48,59.44,59.46,32821.0,53.1537,53.1716,53.1358,53.1537,32821.0
2019-05-08 12:25:00,59.45,59.49,59.45,59.48,38229.0,53.1447,53.1805,53.1447,53.1716,38229.0
2019-05-08 12:30:00,59.48,59.51,59.46,59.51,34611.0,53.1716,53.1984,53.1537,53.1984,34611.0
2019-05-08 12:35:00,59.51,59.53,59.5,59.51,17785.0,53.1984,53.2163,53.1894,53.1984,17785.0
2019-05-08 12:40:00,59.5,59.55,59.5,59.55,30369.0,53.1894,53.2341,53.1894,53.2341,30369.0
2019-05-08 12:45:00,59.55,59.58,59.53,59.53,26050.0,53.2341,53.261,53.2163,53.2163,26050.0
2019-05-08 12:50:00,59.53,59.56,59.52,59.55,19538.0,53.2163,53.2431,53.2073,53.2341,19538.0
2019-05-08 12:55:00,59.55,59.55,59.53,59.55,39386.0,53.2341,53.2341,53.2163,53.2341,39386.0
2019-05-08 13:00:00,59.55,59.58,59.52,59.55,94005.0,53.2341,53.261,53.2073,53.2341,94005.0
2019-05-08 13:05:00,59.56,59.58,59.53,59.55,34288.0,53.2431,53.261,53.2163,53.2341,34288.0
2019-05-08 13:10:00,59.54,59.55,59.52,59.53,53027.0,53.2252,53.2341,53.2073,53.2163,53027.0
2019-05-08 13:15:00,59.52,59.53,59.49,59.51,46048.0,53.2073,53.2163,53.1805,53.1984,46048.0
2019-05-08 13:20:00,59.52,59.55,59.52,59.54,14337.0,53.2073,53.2341,53.2073,53.2252,14337.0
2019-05-08 13:25:00,59.54,59.54,59.52,59.53,14892.0,53.2252,53.2252,53.2073,53.2163,14892.0
2019-05-08 13:30:00,59.53,59.55,59.52,59.54,11038.0,53.2163,53.2341,53.2073,53.2252,11038.0
2019-05-08 13:35:00,59.54,59.54,59.51,59.54,36284.0,53.2252,53.2252,53.1984,53.2252,36284.0
2019-05-08 13:40:00,59.55,59.55,59.52,59.55,8650.0,53.2341,53.2341,53.2073,53.2341,8650.0
2019-05-08 13:45:00,59.55,59.55,59.5,59.51,26134.0,53.2341,53.2341,53.1894,53.1984,26134.0
2019-05-08 13:50:00,59.51,59.52,59.49,59.49,14235.0,53.1984,53.2073,53.1805,53.1805,14235.0
2019-05-08 13:55:00,59.5,59.51,59.49,59.5,23459.0,53.1894,53.1984,53.1805,53.1894,23459.0
2019-05-08 14:00:00,59.51,59.51,59.47,59.48,26175.0,53.1984,53.1984,53.1626,53.1716,26175.0
2019-05-08 14:05:00,59.48,59.5,59.47,59.5,34087.0,53.1716,53.1894,53.1626,53.1894,34087.0
2019-05-08 14:10:00,59.49,59.5,59.44,59.45,54557.0,53.1805,53.1894,53.1358,53.1447,54557.0
2019-05-08 14:15:00,59.45,59.48,59.45,59.46,23214.0,53.1447,53.1716,53.1447,53.1537,23214.0
2019-05-08 14:20:00,59.47,59.49,59.46,59.49,28525.0,53.1626,53.1805,53.1537,53.1805,28525.0
2019-05-08 14:25:00,59.5,59.52,59.48,59.5,22291.0,53.1894,53.2073,53.1716,53.1894,22291.0
2019-05-08 14:30:00,59.51,59.53,59.51,59.52,15345.0,53.1984,53.2163,53.1984,53.2073,15345.0
2019-05-08 14:35:00,59.51,59.52,59.5,59.51,10591.0,53.1984,53.2073,53.1894,53.1984,10591.0
2019-05-08 14:40:00,59.51,59.55,59.5,59.53,30423.0,53.1984,53.2341,53.1894,53.2163,30423.0
2019-05-08 14:45:00,59.54,59.54,59.49,59.49,36850.0,53.2252,53.2252,53.1805,53.1805,36850.0
2019-05-08 14:50:00,59.5,59.51,59.49,59.5,7742.0,53.1894,53.1984,53.1805,53.1894,7742.0
2019-05-08 14:55:00,59.5,59.5,59.47,59.49,52584.0,53.1894,53.1894,53.1626,53.1805,52584.0
2019-05-08 15:00:00,59.49,59.51,59.49,59.51,32722.0,53.1805,53.1984,53.1805,53.1984,32722.0
2019-05-08 15:05:00,59.51,59.53,59.5,59.5,54978.0,53.1984,53.2163,53.1894,53.1894,54978.0
2019-05-08 15:10:00,59.49,59.5,59.47,59.48,16530.0,53.1805,53.1894,53.1626,53.1716,16530.0
2019-05-08 15:15:00,59.48,59.51,59.46,59.51,55198.0,53.1716,53.1984,53.1537,53.1984,55198.0
2019-05-08 15:20:00,59.51,59.53,59.51,59.51,34092.0,53.1984,53.2163,53.1984,53.1984,34092.0
2019-05-08 15:25:00,59.51,59.52,59.5,59.51,23285.0,53.1984,53.2073,53.1894,53.1984,23285.0
2019-05-08 15:30:00,59.51,59.53,59.49,59.49,29237.0,53.1984,53.2163,53.1805,53.1805,29237.0
2019-05-08 15:35:00,59.5,59.51,59.46,59.46,52907.0,53.1894,53.1984,53.1537,53.1537,52907.0
2019-05-08 15:40:00,59.46,59.47,59.43,59.43,80944.0,53.1537,53.1626,53.1269,53.1269,80944.0
2019-05-08 15:45:00,59.44,59.44,59.38,59.44,102877.0,53.1358,53.1358,53.0822,53.1358,102877.0
2019-05-08 15:50:00,59.44,59.45,59.4,59.43,148118.0,53.1358,53.1447,53.1,53.1269,148118.0
2019-05-08 15:55:00,59.43,59.44,59.39,59.43,283272.0,53.1269,53.1358,53.0911,53.1269,283272.0
2019-05-09 09:30:00,57.05,57.12,57.0,57.04,400976.0,50.9993,51.0619,50.9546,50.9903,400976.0
2019-05-09 09:35:00,57.03,57.05,56.93,57.03,161103.0,50.9814,50.9993,50.892,50.9814,161103.0
2019-05-09 09:40:00,57.01,57.04,56.94,56.95,117359.0,50.9635,50.9903,50.901,50.9099,117359.0
2019-05-09 09:45:00,56.96,56.96,56.89,56.91,84506.0,50.9188,50.9188,50.8563,50.8741,84506.0
2019-05-09 09:50:00,56.9,56.95,56.85,56.91,104225.0,50.8652,50.9099,50.8205,50.8741,104225.0
2019-05-09 09:55:00,56.91,57.03,56.9,57.01,44328.0,50.8741,50.9814,50.8652,50.9635,44328.0
2019-05-09 10:00:00,57.0,57.01,56.95,56.97,66266.0,50.9546,50.9635,50.9099,50.9278,66266.0
2019-05-09 10:05:00,56.98,57.02,56.94,56.98,50642.0,50.9367,50.9725,50.901,50.9367,50642.0
2019-05-09 10:10:00,56.98,57.01,56.97,56.99,55424.0,50.9367,50.9635,50.9278,50.9456,55424.0
2019-05-09 10:15:00,56.99,57.02,56.97,56.98,66118.0,50.9456,50.9725,50.9278,50.9367,66118.0
2019-05-09 10:20:00,56.97,56.98,56.85,56.9,36380.0,50.9278,50.9367,50.8205,50.8652,36380.0
2019-05-09 10:25:00,56.89,56.89,56.8,56.86,63847.0,50.8563,50.8563,50.7758,50.8294,63847.0
2019-05-09 10:30:00,56.85,56.9,56.82,56.87,87336.0,50.8205,50.8652,50.7937,50.8384,87336.0
2019-05-09 10:35:00,56.88,56.89,56.79,56.8,85333.0,50.8473,50.8563,50.7669,50.7758,85333.0
2019-05-09 10:40:00,56.8,56.91,56.79,56.88,76690.0,50.7758,50.8741,50.7669,50.8473,76690.0
2019-05-09 10:45:00,56.88,57.0,56.87,56.97,96233.0,50.8473,50.9546,50.8384,50.9278,96233.0
2019-05-09 10:50:00,56.97,56.98,56.89,56.89,59566.0,50.9278,50.9367,50.8563,50.8563,59566.0
2019-05-09 10:55:00,56.89,56.89,56.84,56.87,103733.0,50.8563,50.8563,50.8116,50.8384,103733.0
2019-05-09 11:00:00,56.87,56.92,56.85,56.89,106683.0,50.8384,50.8831,50.8205,50.8563,106683.0
2019-05-09 11:05:00,56.88,56.89,56.82,56.86,75893.0,50.8473,50.8563,50.7937,50.8294,75893.0
2019-05-09 11:10:00,56.86,56.94,56.84,56.91,54871.0,50.8294,50.901,50.8116,50.8741,54871.0
2019-05-09 11:15:00,56.9,56.9,56.8,56.8,141485.0,50.8652,50.8652,50.7758,50.7758,141485.0
2019-05-09 11:20:00,56.81,56.82,56.72,56.77,106421.0,50.7847,50.7937,50.7043,50.749,106421.0
2019-05-09 11:25:00,56.77,56.78,56.72,56.74,43735.0,50.749,50.7579,50.7043,50.7222,43735.0
2019-05-09 11:30:00,56.75,56.79,56.74,56.77,49949.0,50.7311,50.7669,50.7222,50.749,49949.0
2019-05-09 11:35:00,56.77,56.81,56.75,56.8,29481.0,50.749,50.7847,50.7311,50.7758,29481.0
2019-05-09 11:40:00,56.8,56.85,56.76,56.84,37030.0,50.7758,50.8205,50.74,50.8116,37030.0
2019-05-09 11:45:00,56.84,56.86,56.81,56.86,20708.0,50.8116,50.8294,50.7847,50.8294,20708.0
2019-05-09 11:50:00,56.86,57.0,56.84,56.98,62037.0,50.8294,50.9546,50.8116,50.9367,62037.0
2019-05-09 11:55:00,56.99,57.05,56.99,57.04,34790.0,50.9456,50.9993,50.9456,50.9903,34790.0
2019-05-09 12:00:00,57.05,57.06,57.01,57.03,39980.0,50.9993,51.0082,50.9635,50.9814,39980.0
2019-05-09 12:05:00,57.03,57.07,57.01,57.06,35490.0,50.9814,51.0172,50.9635,51.0082,35490.0
2019-05-09 12:10:00,57.06,57.07,57.03,57.07,33428.0,51.0082,51.0172,50.9814,51.0172,33428.0
2019-05-09 12:15:00,57.06,57.09,57.03,57.05,63450.0,51.0082,51.035,50.9814,50.9993,63450.0
2019-05-09 12:20:00,57.05,57.07,57.01,57.01,34063.0,50.9993,51.0172,50.9635,50.9635,34063.0
2019-05-09 12:25:00,57.01,57.23,57.01,57.15,213640.0,50.9635,51.1602,50.9635,51.0887,213640.0
2019-05-09 12:30:00,57.16,57.32,57.15,57.32,138921.0,51.0976,51.2407,51.0887,51.2407,138921.0
2019-05-09 12:35:00,57.32,57.45,57.31,57.42,139768.0,51.2407,51.3569,51.2317,51.33,139768.0
2019-05-09 12:40:00,57.42,57.55,57.4,57.43,240112.0,51.33,51.4463,51.3122,51.339,240112.0
2019-05-09 12:45:00,57.43,57.46,57.36,57.44,104188.0,51.339,51.3658,51.2764,51.3479,104188.0
2019-05-09 12:50:00,57.44,57.52,57.4,57.5,69984.0,51.3479,51.4194,51.3122,51.4016,69984.0
2019-05-09 12:55:00,57.49,57.51,57.44,57.45,37876.0,51.3926,51.4105,51.3479,51.3569,37876.0
2019-05-09 13:00:00,57.45,57.53,57.45,57.51,59572.0,51.3569,51.4284,51.3569,51.4105,59572.0
2019-05-09 13:05:00,57.5,57.52,57.44,57.45,63090.0,51.4016,51.4194,51.3479,51.3569,63090.0
2019-05-09 13:10:00,57.46,57.53,57.44,57.52,44631.0,51.3658,51.4284,51.3479,51.4194,44631.0
2019-05-09 13:15:00,57.53,57.55,57.48,57.48,36578.0,51.4284,51.4463,51.3837,51.3837,36578.0
2019-05-09 13:20:00,57.49,57.53,57.45,57.51,34951.0,51.3926,51.4284,51.3569,51.4105,34951.0
2019-05-09 13:25:00,57.52,57.54,57.48,57.49,59491.0,51.4194,51.4373,51.3837,51.3926,59491.0
2019-05-09 13:30:00,57.49,57.51,57.45,57.49,26013.0,51.3926,51.4105,51.3569,51.3926,26013.0
2019-05-09 13:35:00,57.49,57.53,57.46,57.53,17905.0,51.3926,51.4284,51.3658,51.4284,17905.0
2019-05-09 13:40:00,57.53,57.59,57.5,57.58,126114.0,51.4284,51.482,51.4016,51.4731,126114.0
2019-05-09 13:45:00,57.58,57.7,57.56,57.68,112586.0,51.4731,51.5803,51.4552,51.5625,112586.0
2019-05-09 13:50:00,57.68,57.69,57.61,57.63,60890.0,51.5625,51.5714,51.4999,51.5178,60890.0
2019-05-09 13:55:00,57.63,57.68,57.62,57.67,20501.0,51.5178,51.5625,51.5088,51.5535,20501.0
2019-05-09 14:00:00,57.67,57.73,57.63,57.64,30177.0,51.5535,51.6072,51.5178,51.5267,30177.0
2019-05-09 14:05:00,57.64,57.67,57.6,57.65,17617.0,51.5267,51.5535,51.491,51.5357,17617.0
2019-05-09 14:10:00,57.65,57.66,57.59,57.62,13883.0,51.5357,51.5446,51.482,51.5088,13883.0
2019-05-09 14:15:00,57.62,57.67,57.62,57.66,29591.0,51.5088,51.5535,51.5088,51.5446,29591.0
2019-05-09 14:20:00,57.66,57.73,57.65,57.68,108219.0,51.5446,51.6072,51.5357,51.5625,108219.0
2019-05-09 14:25:00,57.68,57.69,57.64,57.69,18789.0,51.5625,51.5714,51.5267,51.5714,18789.0
2019-05-09 14:30:00,57.69,57.73,57.68,57.69,45525.0,51.5714,51.6072,51.5625,51.5714,45525.0
2019-05-09 14:35:00,57.69,57.73,57.67,57.69,29173.0,51.5714,51.6072,51.5535,51.5714,29173.0
2019-05-09 14:40:00,57.7,57.73,57.67,57.7,24107.0,51.5803,51.6072,51.5535,51.5803,24107.0
2019-05-09 14:45:00,57.69,57.69,57.63,57.65,42433.0,51.5714,51.5714,51.5178,51.5357,42433.0
2019-05-09 14:50:00,57.65,57.7,57.64,57.67,35591.0,51.5357,51.5803,51.5267,51.5535,35591.0
2019-05-09 14:55:00,57.67,57.68,57.54,57.54,60943.0,51.5535,51.5625,51.4373,51.4373,60943.0
2019-05-09 15:00:00,57.54,57.58,57.49,57.53,52062.0,51.4373,51.4731,51.3926,51.4284,52062.0
2019-05-09 15:05:00,57.53,57.56,57.46,57.46,22023.0,51.4284,51.4552,51.3658,51.3658,22023.0
2019-05-09 15:10:00,57.45,57.49,57.43,57.49,40806.0,51.3569,51.3926,51.339,51.3926,40806.0
2019-05-09 15:15:00,57.49,57.54,57.48,57.54,30930.0,51.3926,51.4373,51.3837,51.4373,30930.0
2019-05-09 15:20:00,57.55,57.55,57.52,57.54,27394.0,51.4463,51.4463,51.4194,51.4373,27394.0
2019-05-09 15:25:00,57.55,57.62,57.54,57.62,40635.0,51.4463,51.5088,51.4373,51.5088,40635.0
2019-05-09 15:30:00,57.62,57.66,57.6,57.63,122253.0,51.5088,51.5446,51.491,51.5178,122253.0
2019-05-09 15:35:00,57.63,57.63,57.58,57.62,30199.0,51.5178,51.5178,51.4731,51.5088,30199.0
2019-05-09 15:40:00,57.61,57.62,57.55,57.57,73141.0,51.4999,51.5088,51.4463,51.4641,73141.0
2019-05-09 15:45:00,57.57,57.59,57.51,57.52,78131.0,51.4641,51.482,51.4105,51.4194,78131.0
2019-05-09 15:50:00,57.52,57.58,57.52,57.58,122543.0,51.4194,51.4731,51.4194,51.4731,122543.0
2019-05-09 15:55:00,57.57,57.6,57.53,57.58,307261.0,51.4641,51.491,51.4284,51.4731,307261.0
2019-05-10 09:30:00,57.44,57.54,57.41,57.43,151457.0,51.3479,51.4373,51.3211,51.339,151457.0
2019-05-10 09:35:00,57.43,57.48,57.4,57.48,94493.0,51.339,51.3837,51.3122,51.3837,94493.0
2019-05-10 09:40:00,57.49,57.52,57.45,57.46,54025.0,51.3926,51.4194,51.3569,51.3658,54025.0
2019-05-10 09:45:00,57.47,57.49,57.43,57.43,68314.0,51.3747,51.3926,51.339,51.339,68314.0
2019-05-10 09:50:00,57.44,57.44,57.35,57.38,110581.0,51.3479,51.3479,51.2675,51.2943,110581.0
2019-05-10 09:55:00,57.38,57.41,57.37,57.38,42979.0,51.2943,51.3211,51.2853,51.2943,42979.0
2019-05-10 10:00:00,57.38,57.38,57.26,57.26,126223.0,51.2943,51.2943,51.187,51.187,126223.0
2019-05-10 10:05:00,57.26,57.28,57.23,57.26,53457.0,51.187,51.2049,51.1602,51.187,53457.0
2019-05-10 10:10:00,57.26,57.27,57.21,57.22,60760.0,51.187,51.196,51.1423,51.1513,60760.0
2019-05-10 10:15:00,57.21,57.21,57.08,57.15,149620.0,51.1423,51.1423,51.0261,51.0887,149620.0
2019-05-10 10:20:00,57.15,57.16,57.1,57.11,59806.0,51.0887,51.0976,51.044,51.0529,59806.0
2019-05-10 10:25:00,57.11,57.19,57.09,57.1,31706.0,51.0529,51.1244,51.035,51.044,31706.0
2019-05-10 10:30:00,57.1,57.13,57.08,57.1,64568.0,51.044,51.0708,51.0261,51.044,64568.0
2019-05-10 10:35:00,57.1,57.1,57.01,57.05,37362.0,51.044,51.044,50.9635,50.9993,37362.0
2019-05-10 10:40:00,57.05,57.05,56.92,56.96,80098.0,50.9993,50.9993,50.8831,50.9188,80098.0
2019-05-10 10:45:00,56.96,57.02,56.96,56.96,55393.0,50.9188,50.9725,50.9188,50.9188,55393.0
2019-05-10 10:50:00,56.96,57.0,56.94,56.96,38208.0,50.9188,50.9546,50.901,50.9188,38208.0
2019-05-10 10:55:00,56.95,56.95,56.83,56.84,77531.0,50.9099,50.9099,50.8026,50.8116,77531.0
2019-05-10 11:00:00,56.84,56.86,56.77,56.86,115303.0,50.8116,50.8294,50.749,50.8294,115303.0
2019-05-10 11:05:00,56.86,56.9,56.83,56.86,81886.0,50.8294,50.8652,50.8026,50.8294,81886.0
2019-05-10 11:10:00,56.85,56.89,56.85,56.87,74496.0,50.8205,50.8563,50.8205,50.8384,74496.0
2019-05-10 11:15:00,56.87,56.97,56.85,56.97,50517.0,50.8384,50.9278,50.8205,50.9278,50517.0
2019-05-10 11:20:00,56.98,57.09,56.97,57.05,103191.0,50.9367,51.035,50.9278,50.9993,103191.0
2019-05-10 11:25:00,57.06,57.07,56.95,56.96,93007.0,51.0082,51.0172,50.9099,50.9188,93007.0
2019-05-10 11:30:00,56.96,56.98,56.9,56.92,65366.0,50.9188,50.9367,50.8652,50.8831,65366.0
2019-05-10 11:35:00,56.92,57.04,56.91,57.0,71369.0,50.8831,50.9903,50.8741,50.9546,71369.0
2019-05-10 11:40:00,57.0,57.01,56.9,56.94,100667.0,50.9546,50.9635,50.8652,50.901,100667.0
2019-05-10 11:45:00,56.94,56.96,56.87,56.89,178520.0,50.901,50.9188,50.8384,50.8563,178520.0
2019-05-10 11:50:00,56.89,57.03,56.88,57.03,79117.0,50.8563,50.9814,50.8473,50.9814,79117.0
2019-05-10 11:55:00,57.03,57.08,56.97,57.0,180806.0,50.9814,51.0261,50.9278,50.9546,180806.0
2019-05-10 12:00:00,57.0,57.09,57.0,57.09,39253.0,50.9546,51.035,50.9546,51.035,39253.0
2019-05-10 12:05:00,57.1,57.12,57.04,57.04,35772.0,51.044,51.0619,50.9903,50.9903,35772.0
2019-05-10 12:10:00,57.04,57.17,57.04,57.14,43263.0,50.9903,51.1066,50.9903,51.0797,43263.0
2019-05-10 12:15:00,57.15,57.25,57.15,57.23,51259.0,51.0887,51.1781,51.0887,51.1602,51259.0
2019-05-10 12:20:00,57.22,57.23,57.17,57.18,23239.0,51.1513,51.1602,51.1066,51.1155,23239.0
2019-05-10 12:25:00,57.18,57.26,57.17,57.25,35832.0,51.1155,51.187,51.1066,51.1781,35832.0
2019-05-10 12:30:00,57.25,57.37,57.24,57.35,50672.0,51.1781,51.2853,51.1691,51.2675,50672.0
2019-05-10 12:35:00,57.35,57.36,57.31,57.32,20475.0,51.2675,51.2764,51.2317,51.2407,20475.0
2019-05-10 12:40:00,57.33,57.35,57.29,57.33,30893.0,51.2496,51.2675,51.2138,51.2496,30893.0
2019-05-10 12:45:00,57.33,57.33,57.25,57.26,210208.0,51.2496,51.2496,51.1781,51.187,210208.0
2019-05-10 12:50:00,57.27,57.36,57.26,57.35,49743.0,51.196,51.2764,51.187,51.2675,49743.0
2019-05-10 12:55:00,57.35,57.38,57.33,57.36,22391.0,51.2675,51.2943,51.2496,51.2764,22391.0
2019-05-10 13:00:00,57.36,57.4,57.33,57.39,30633.0,51.2764,51.3122,51.2496,51.3032,30633.0
2019-05-10 13:05:00,57.39,57.39,57.34,57.37,23504.0,51.3032,51.3032,51.2585,51.2853,23504.0
2019-05-10 13:10:00,57.37,57.41,57.35,57.41,32410.0,51.2853,51.3211,51.2675,51.3211,32410.0
2019-05-10 13:15:00,57.4,57.49,57.37,57.46,37603.0,51.3122,51.3926,51.2853,51.3658,37603.0
2019-05-10 13:20:00,57.46,57.53,57.46,57.48,70954.0,51.3658,51.4284,51.3658,51.3837,70954.0
2019-05-10 13:25:00,57.48,57.54,57.48,57.51,156636.0,51.3837,51.4373,51.3837,51.4105,156636.0
2019-05-10 13:30:00,57.51,57.6,57.51,57.59,45961.0,51.4105,51.491,51.4105,51.482,45961.0
2019-05-10 13:35:00,57.59,57.61,57.56,57.57,33431.0,51.482,51.4999,51.4552,51.4641,33431.0
2019-05-10 13:40:00,57.57,57.6,57.54,57.55,17275.0,51.4641,51.491,51.4373,51.4463,17275.0
2019-05-10 13:45:00,57.55,57.69,57.54,57.65,30200.0,51.4463,51.5714,51.4373,51.5357,30200.0
2019-05-10 13:50:00,57.65,57.68,57.63,57.65,31902.0,51.5357,51.5625,51.5178,51.5357,31902.0
2019-05-10 13:55:00,57.64,57.69,57.64,57.69,33576.0,51.5267,51.5714,51.5267,51.5714,33576.0
2019-05-10 14:00:00,57.68,57.75,57.68,57.75,53142.0,51.5625,51.625,51.5625,51.625,53142.0
2019-05-10 14:05:00,57.75,57.75,57.7,57.73,18209.0,51.625,51.625,51.5803,51.6072,18209.0
2019-05-10 14:10:00,57.72,57.72,57.63,57.64,44531.0,51.5982,51.5982,51.5178,51.5267,44531.0
2019-05-10 14:15:00,57.64,57.64,57.57,57.57,39294.0,51.5267,51.5267,51.4641,51.4641,39294.0
2019-05-10 14:20:00,57.58,57.6,57.55,57.55,31292.0,51.4731,51.491,51.4463,51.4463,31292.0
2019-05-10 14:25:00,57.54,57.56,57.51,57.56,12270.0,51.4373,51.4552,51.4105,51.4552,12270.0
2019-05-10 14:30:00,57.56,57.59,57.55,57.58,20184.0,51.4552,51.482,51.4463,51.4731,20184.0
2019-05-10 14:35:00,57.59,57.59,57.55,57.59,10744.0,51.482,51.482,51.4463,51.482,10744.0
2019-05-10 14:40:00,57.6,57.63,57.57,57.58,20592.0,51.491,51.5178,51.4641,51.4731,20592.0
2019-05-10 14:45:00,57.58,57.62,57.58,57.6,6000.0,51.4731,51.5088,51.4731,51.491,6000.0
2019-05-10 14:50:00,57.61,57.68,57.61,57.65,46420.0,51.4999,51.5625,51.4999,51.5357,46420.0
2019-05-10 14:55:00,57.65,57.66,57.62,57.65,19286.0,51.5357,51.5446,51.5088,51.5357,19286.0
2019-05-10 15:00:00,57.65,57.7,57.64,57.7,26718.0,51.5357,51.5803,51.5267,51.5803,26718.0
2019-05-10 15:05:00,57.7,57.72,57.69,57.7,34382.0,51.5803,51.5982,51.5714,51.5803,34382.0
2019-05-10 15:10:00,57.7,57.74,57.68,57.74,36058.0,51.5803,51.6161,51.5625,51.6161,36058.0
2019-05-10 15:15:00,57.75,57.85,57.73,57.84,72762.0,51.625,51.7144,51.6072,51.7055,72762.0
2019-05-10 15:20:00,57.84,57.88,57.83,57.85,42626.0,51.7055,51.7413,51.6966,51.7144,42626.0
2019-05-10 15:25:00,57.85,57.94,57.85,57.9,62954.0,51.7144,51.7949,51.7144,51.7591,62954.0
2019-05-10 15:30:00,57.9,57.92,57.8,57.81,271072.0,51.7591,51.777,51.6697,51.6787,271072.0
2019-05-10 15:35:00,57.8,57.82,57.74,57.75,178197.0,51.6697,51.6876,51.6161,51.625,178197.0
2019-05-10 15:40:00,57.76,57.76,57.69,57.71,44903.0,51.634,51.634,51.5714,51.5893,44903.0
2019-05-10 15:45:00,57.71,57.74,57.68,57.69,65223.0,51.5893,51.6161,51.5625,51.5714,65223.0
2019-05-10 15:50:00,57.69,57.71,57.66,57.68,49036.0,51.5714,51.5893,51.5446,51.5625,49036.0
2019-05-10 15:55:00,57.67,57.76,57.66,57.75,237576.0,51.5535,51.634,51.5446,51.625,237576.0
2019-05-13 09:30:00,55.86,55.97,55.83,55.95,265986.0,49.9355,50.0338,49.9087,50.016,265986.0
2019-05-13 09:35:00,55.95,55.97,55.83,55.93,194924.0,50.016,50.0338,49.9087,49.9981,194924.0
2019-05-13 09:40:00,55.93,55.97,55.84,55.88,167109.0,49.9981,50.0338,49.9176,49.9534,167109.0
2019-05-13 09:45:00,55.87,55.9,55.82,55.84,158512.0,49.9444,49.9713,49.8997,49.9176,158512.0
2019-05-13 09:50:00,55.84,55.84,55.66,55.67,240032.0,49.9176,49.9176,49.7567,49.7656,240032.0
2019-05-13 09:55:00,55.66,55.78,55.64,55.76,188144.0,49.7567,49.864,49.7388,49.8461,188144.0
2019-05-13 10:00:00,55.76,55.76,55.63,55.66,135100.0,49.8461,49.8461,49.7299,49.7567,135100.0
2019-05-13 10:05:00,55.66,55.67,55.59,55.59,133886.0,49.7567,49.7656,49.6941,49.6941,133886.0
2019-05-13 10:10:00,55.59,55.63,55.56,55.63,140527.0,49.6941,49.7299,49.6673,49.7299,140527.0
2019-05-13 10:15:00,55.63,55.71,55.59,55.68,87675.0,49.7299,49.8014,49.6941,49.7746,87675.0
2019-05-13 10:20:00,55.67,55.73,55.65,55.73,83036.0,49.7656,49.8193,49.7478,49.8193,83036.0
2019-05-13 10:25:00,55.73,55.75,55.65,55.7,53723.0,49.8193,49.8372,49.7478,49.7925,53723.0
2019-05-13 10:30:00,55.69,55.7,55.62,55.66,147044.0,49.7835,49.7925,49.721,49.7567,147044.0
2019-05-13 10:35:00,55.66,55.71,55.66,55.7,94320.0,49.7567,49.8014,49.7567,49.7925,94320.0
2019-05-13 10:40:00,55.7,55.8,55.68,55.79,99616.0,49.7925,49.8819,49.7746,49.8729,99616.0
2019-05-13 10:45:00,55.79,55.79,55.66,55.66,128456.0,49.8729,49.8729,49.7567,49.7567,128456.0
2019-05-13 10:50:00,55.65,55.73,55.64,55.66,117317.0,49.7478,49.8193,49.7388,49.7567,117317.0
2019-05-13 10:55:00,55.66,55.71,55.63,55.71,100108.0,49.7567,49.8014,49.7299,49.8014,100108.0
2019-05-13 11:00:00,55.71,55.74,55.59,55.6,139191.0,49.8014,49.8282,49.6941,49.7031,139191.0
2019-05-13 11:05:00,55.61,55.69,55.6,55.63,67854.0,49.712,49.7835,49.7031,49.7299,67854.0
2019-05-13 11:10:00,55.63,55.68,55.61,55.66,98361.0,49.7299,49.7746,49.712,49.7567,98361.0
2019-05-13 11:15:00,55.65,55.65,55.56,55.57,155695.0,49.7478,49.7478,49.6673,49.6763,155695.0
2019-05-13 11:20:00,55.57,55.67,55.57,55.65,77622.0,49.6763,49.7656,49.6763,49.7478,77622.0
2019-05-13 11:25:00,55.65,55.66,55.6,55.6,32843.0,49.7478,49.7567,49.7031,49.7031,32843.0
2019-05-13 11:30:00,55.61,55.66,55.59,55.62,82183.0,49.712,49.7567,49.6941,49.721,82183.0
2019-05-13 11:35:00,55.62,55.62,55.56,55.56,23571.0,49.721,49.721,49.6673,49.6673,23571.0
2019-05-13 11:40:00,55.56,55.59,55.53,55.54,72083.0,49.6673,49.6941,49.6405,49.6494,72083.0
2019-05-13 11:45:00,55.54,55.57,55.51,55.52,63626.0,49.6494,49.6763,49.6226,49.6316,63626.0
2019-05-13 11:50:00,55.53,55.54,55.48,55.5,59285.0,49.6405,49.6494,49.5958,49.6137,59285.0
2019-05-13 11:55:00,55.49,55.63,55.48,55.61,148902.0,49.6047,49.7299,49.5958,49.712,148902.0
2019-05-13 12:00:00,55.6,55.6,55.54,55.58,46010.0,49.7031,49.7031,49.6494,49.6852,46010.0
2019-05-13 12:05:00,55.57,55.6,55.51,55.54,17226.0,49.6763,49.7031,49.6226,49.6494,17226.0
2019-05-13 12:10:00,55.55,55.61,55.53,55.59,76425.0,49.6584,49.712,49.6405,49.6941,76425.0
2019-05-13 12:15:00,55.59,55.62,55.57,55.62,42569.0,49.6941,49.721,49.6763,49.721,42569.0
2019-05-13 12:20:00,55.62,55.63,55.54,55.55,96313.0,49.721,49.7299,49.6494,49.6584,96313.0
2019-05-13 12:25:00,55.55,55.56,55.49,55.54,69866.0,49.6584,49.6673,49.6047,49.6494,69866.0
2019-05-13 12:30:00,55.55,55.55,55.49,55.5,20864.0,49.6584,49.6584,49.6047,49.6137,20864.0
2019-05-13 12:35:00,55.49,55.58,55.48,55.53,74601.0,49.6047,49.6852,49.5958,49.6405,74601.0
2019-05-13 12:40:00,55.53,55.55,55.49,55.49,84108.0,49.6405,49.6584,49.6047,49.6047,84108.0
2019-05-13 12:45:00,55.49,55.57,55.49,55.56,87420.0,49.6047,49.6763,49.6047,49.6673,87420.0
2019-05-13 12:50:00,55.56,55.56,55.53,55.53,70783.0,49.6673,49.6673,49.6405,49.6405,70783.0
2019-05-13 12:55:00,55.53,55.54,55.49,55.51,46634.0,49.6405,49.6494,49.6047,49.6226,46634.0
2019-05-13 13:00:00,55.5,55.51,55.45,55.47,104960.0,49.6137,49.6226,49.569,49.5869,104960.0
2019-05-13 13:05:00,55.47,55.52,55.46,55.5,73770.0,49.5869,49.6316,49.5779,49.6137,73770.0
2019-05-13 13:10:00,55.5,55.52,55.47,55.51,37085.0,49.6137,49.6316,49.5869,49.6226,37085.0
2019-05-13 13:15:00,55.52,55.56,55.49,55.49,41688.0,49.6316,49.6673,49.6047,49.6047,41688.0
2019-05-13 13:20:00,55.49,55.53,55.48,55.53,29533.0,49.6047,49.6405,49.5958,49.6405,29533.0
2019-05-13 13:25:00,55.53,55.56,55.5,55.51,44587.0,49.6405,49.6673,49.6137,49.6226,44587.0
2019-05-13 13:30:00,55.51,55.58,55.51,55.57,48154.0,49.6226,49.6852,49.6226,49.6763,48154.0
2019-05-13 13:35:00,55.57,55.72,55.57,55.68,89853.0,49.6763,49.8103,49.6763,49.7746,89853.0
2019-05-13 13:40:00,55.69,55.72,55.64,55.64,55688.0,49.7835,49.8103,49.7388,49.7388,55688.0
2019-05-13 13:45:00,55.63,55.7,55.62,55.68,19615.0,49.7299,49.7925,49.721,49.7746,19615.0
2019-05-13 13:50:00,55.69,55.7,55.65,55.7,17123.0,49.7835,49.7925,49.7478,49.7925,17123.0
2019-05-13 13:55:00,55.7,55.72,55.67,55.71,54381.0,49.7925,49.8103,49.7656,49.8014,54381.0
2019-05-13 14:00:00,55.71,55.72,55.69,55.71,43185.0,49.8014,49.8103,49.7835,49.8014,43185.0
2019-05-13 14:05:00,55.71,55.77,55.71,55.73,45141.0,49.8014,49.855,49.8014,49.8193,45141.0
2019-05-13 14:10:00,55.72,55.72,55.65,55.67,36436.0,49.8103,49.8103,49.7478,49.7656,36436.0
2019-05-13 14:15:00,55.66,55.68,55.61,55.61,27449.0,49.7567,49.7746,49.712,49.712,27449.0
2019-05-13 14:20:00,55.61,55.69,55.61,55.69,48386.0,49.712,49.7835,49.712,49.7835,48386.0
2019-05-13 14:25:00,55.7,55.87,55.7,55.83,201227.0,49.7925,49.9444,49.7925,49.9087,201227.0
2019-05-13 14:30:00,55.84,55.87,55.77,55.8,55914.0,49.9176,49.9444,49.855,49.8819,55914.0
2019-05-13 14:35:00,55.79,55.81,55.73,55.74,60565.0,49.8729,49.8908,49.8193,49.8282,60565.0
2019-05-13 14:40:00,55.74,55.77,55.65,55.68,85873.0,49.8282,49.855,49.7478,49.7746,85873.0
2019-05-13 14:45:00,55.68,55.73,55.67,55.67,92914.0,49.7746,49.8193,49.7656,49.7656,92914.0
2019-05-13 14:50:00,55.68,55.78,55.68,55.73,59304.0,49.7746,49.864,49.7746,49.8193,59304.0
2019-05-13 14:55:00,55.73,55.76,55.72,55.72,21092.0,49.8193,49.8461,49.8103,49.8103,21092.0
2019-05-13 15:00:00,55.71,55.76,55.67,55.68,67638.0,49.8014,49.8461,49.7656,49.7746,67638.0
2019-05-13 15:05:00,55.67,55.73,55.67,55.68,60399.0,49.7656,49.8193,49.7656,49.7746,60399.0
2019-05-13 15:10:00,55.68,55.7,55.64,55.66,97756.0,49.7746,49.7925,49.7388,49.7567,97756.0
2019-05-13 15:15:00,55.65,55.68,55.61,55.63,83145.0,49.7478,49.7746,49.712,49.7299,83145.0
2019-05-13 15:20:00,55.63,55.65,55.62,55.62,69221.0,49.7299,49.7478,49.721,49.721,69221.0
2019-05-13 15:25:00,55.62,55.69,55.62,55.67,96643.0,49.721,49.7835,49.721,49.7656,96643.0
2019-05-13 15:30:00,55.67,55.67,55.57,55.61,102812.0,49.7656,49.7656,49.6763,49.712,102812.0
2019-05-13 15:35:00,55.6,55.6,55.53,55.58,148985.0,49.7031,49.7031,49.6405,49.6852,148985.0
2019-05-13 15:40:00,55.58,55.63,55.54,55.58,115881.0,49.6852,49.7299,49.6494,49.6852,115881.0
2019-05-13 15:45:00,55.58,55.65,55.57,55.63,38618.0,49.6852,49.7478,49.6763,49.7299,38618.0
2019-05-13 15:50:00,55.63,55.64,55.58,55.64,100561.0,49.7299,49.7388,49.6852,49.7388,100561.0
2019-05-13 15:55:00,55.63,55.65,55.6,55.61,294355.0,49.7299,49.7478,49.7031,49.712,294355.0
2019-05-14 09:30:00,56.41,56.45,56.37,56.41,143435.0,50.4272,50.4629,50.3914,50.4272,143435.0
2019-05-14 09:35:00,56.42,56.52,56.38,56.48,66976.0,50.4361,50.5255,50.4003,50.4897,66976.0
2019-05-14 09:40:00,56.49,56.51,56.46,56.49,25938.0,50.4987,50.5166,50.4719,50.4987,25938.0
2019-05-14 09:45:00,56.49,56.52,56.36,56.37,82813.0,50.4987,50.5255,50.3825,50.3914,82813.0
2019-05-14 09:50:00,56.37,56.37,56.33,56.36,160716.0,50.3914,50.3914,50.3556,50.3825,160716.0
2019-05-14 09:55:00,56.36,56.4,56.34,56.36,137934.0,50.3825,50.4182,50.3646,50.3825,137934.0
2019-05-14 10:00:00,56.35,56.42,56.35,56.37,176655.0,50.3735,50.4361,50.3735,50.3914,176655.0
2019-05-14 10:05:00,56.36,56.41,56.33,56.39,115160.0,50.3825,50.4272,50.3556,50.4093,115160.0
2019-05-14 10:10:00,56.39,56.41,56.35,56.39,119905.0,50.4093,50.4272,50.3735,50.4093,119905.0
2019-05-14 10:15:00,56.4,56.43,56.39,56.42,120385.0,50.4182,50.445,50.4093,50.4361,120385.0
2019-05-14 10:20:00,56.42,56.46,56.42,56.45,23639.0,50.4361,50.4719,50.4361,50.4629,23639.0
2019-05-14 10:25:00,56.45,56.51,56.42,56.49,55348.0,50.4629,50.5166,50.4361,50.4987,55348.0
2019-05-14 10:30:00,56.49,56.51,56.44,56.44,38427.0,50.4987,50.5166,50.454,50.454,38427.0
2019-05-14 10:35:00,56.44,56.48,56.44,56.46,39850.0,50.454,50.4897,50.454,50.4719,39850.0
2019-05-14 10:40:00,56.46,56.49,56.43,56.44,50259.0,50.4719,50.4987,50.445,50.454,50259.0
2019-05-14 10:45:00,56.44,56.46,56.39,56.39,28887.0,50.454,50.4719,50.4093,50.4093,28887.0
2019-05-14 10:50:00,56.4,56.4,56.33,56.34,67001.0,50.4182,50.4182,50.3556,50.3646,67001.0
2019-05-14 10:55:00,56.34,56.39,56.33,56.38,102167.0,50.3646,50.4093,50.3556,50.4003,102167.0
2019-05-14 11:00:00,56.38,56.4,56.33,56.37,17378.0,50.4003,50.4182,50.3556,50.3914,17378.0
2019-05-14 11:05:00,56.37,56.45,56.36,56.43,19405.0,50.3914,50.4629,50.3825,50.445,19405.0
2019-05-14 11:10:00,56.43,56.46,56.43,56.46,37110.0,50.445,50.4719,50.445,50.4719,37110.0
2019-05-14 11:15:00,56.45,56.46,56.41,56.44,28862.0,50.4629,50.4719,50.4272,50.454,28862.0
2019-05-14 11:20:00,56.44,56.53,56.44,56.53,55516.0,50.454,50.5344,50.454,50.5344,55516.0
2019-05-14 11:25:00,56.54,56.58,56.51,56.52,54512.0,50.5434,50.5791,50.5166,50.5255,54512.0
2019-05-14 11:30:00,56.52,56.56,56.51,56.55,18318.0,50.5255,50.5613,50.5166,50.5523,18318.0
2019-05-14 11:35:00,56.55,56.61,56.55,56.6,29119.0,50.5523,50.606,50.5523,50.597,29119.0
2019-05-14 11:40:00,56.58,56.58,56.53,56.53,39138.0,50.5791,50.5791,50.5344,50.5344,39138.0
2019-05-14 11:45:00,56.53,56.57,56.53,56.57,22243.0,50.5344,50.5702,50.5344,50.5702,22243.0
2019-05-14 11:50:00,56.57,56.59,56.54,56.57,42187.0,50.5702,50.5881,50.5434,50.5702,42187.0
2019-05-14 11:55:00,56.56,56.57,56.52,56.55,47156.0,50.5613,50.5702,50.5255,50.5523,47156.0
2019-05-14 12:00:00,56.55,56.58,56.54,56.57,9737.0,50.5523,50.5791,50.5434,50.5702,9737.0
2019-05-14 12:05:00,56.57,56.58,56.54,56.54,13103.0,50.5702,50.5791,50.5434,50.5434,13103.0
2019-05-14 12:10:00,56.54,56.56,56.51,56.53,25789.0,50.5434,50.5613,50.5166,50.5344,25789.0
2019-05-14 12:15:00,56.52,56.52,56.46,56.47,16383.0,50.5255,50.5255,50.4719,50.4808,16383.0
2019-05-14 12:20:00,56.47,56.49,56.47,56.48,10304.0,50.4808,50.4987,50.4808,50.4897,10304.0
2019-05-14 12:25:00,56.48,56.49,56.45,56.46,16506.0,50.4897,50.4987,50.4629,50.4719,16506.0
2019-05-14 12:30:00,56.46,56.52,56.44,56.51,18000.0,50.4719,50.5255,50.454,50.5166,18000.0
2019-05-14 12:35:00,56.51,56.54,56.51,56.53,8587.0,50.5166,50.5434,50.5166,50.5344,8587.0
2019-05-14 12:40:00,56.53,56.54,56.51,56.52,52232.0,50.5344,50.5434,50.5166,50.5255,52232.0
2019-05-14 12:45:00,56.53,56.54,56.51,56.53,8367.0,50.5344,50.5434,50.5166,50.5344,8367.0
2019-05-14 12:50:00,56.53,56.54,56.51,56.54,10658.0,50.5344,50.5434,50.5166,50.5434,10658.0
2019-05-14 12:55:00,56.54,56.54,56.5,56.51,7616.0,50.5434,50.5434,50.5076,50.5166,7616.0
2019-05-14 13:00:00,56.51,56.54,56.5,56.54,25140.0,50.5166,50.5434,50.5076,50.5434,25140.0
2019-05-14 13:05:00,56.54,56.56,56.53,56.56,12884.0,50.5434,50.5613,50.5344,50.5613,12884.0
2019-05-14 13:10:00,56.56,56.61,56.56,56.59,20024.0,50.5613,50.606,50.5613,50.5881,20024.0
2019-05-14 13:15:00,56.59,56.59,56.56,56.57,10361.0,50.5881,50.5881,50.5613,50.5702,10361.0
2019-05-14 13:20:00,56.57,56.61,56.57,56.61,13134.0,50.5702,50.606,50.5702,50.606,13134.0
2019-05-14 13:25:00,56.6,56.61,56.58,56.59,53165.0,50.597,50.606,50.5791,50.5881,53165.0
2019-05-14 13:30:00,56.59,56.62,56.59,56.62,11740.0,50.5881,50.6149,50.5881,50.6149,11740.0
2019-05-14 13:35:00,56.62,56.62,56.57,56.58,30029.0,50.6149,50.6149,50.5702,50.5791,30029.0
2019-05-14 13:40:00,56.57,56.58,56.55,56.56,16911.0,50.5702,50.5791,50.5523,50.5613,16911.0
2019-05-14 13:45:00,56.57,56.58,56.54,56.58,6894.0,50.5702,50.5791,50.5434,50.5791,6894.0
2019-05-14 13:50:00,56.59,56.59,56.56,56.57,13685.0,50.5881,50.5881,50.5613,50.5702,13685.0
2019-05-14 13:55:00,56.56,56.57,56.55,56.55,11731.0,50.5613,50.5702,50.5523,50.5523,11731.0
2019-05-14 14:00:00,56.55,56.55,56.51,56.52,21839.0,50.5523,50.5523,50.5166,50.5255,21839.0
2019-05-14 14:05:00,56.51,56.54,56.49,56.54,19103.0,50.5166,50.5434,50.4987,50.5434,19103.0
2019-05-14 14:10:00,56.54,56.54,56.52,56.53,3468.0,50.5434,50.5434,50.5255,50.5344,3468.0
2019-05-14 14:15:00,56.53,56.53,56.5,56.51,43560.0,50.5344,50.5344,50.5076,50.5166,43560.0
2019-05-14 14:20:00,56.52,56.54,56.51,56.53,37945.0,50.5255,50.5434,50.5166,50.5344,37945.0
2019-05-14 14:25:00,56.52,56.55,56.5,56.53,15353.0,50.5255,50.5523,50.5076,50.5344,15353.0
2019-05-14 14:30:00,56.53,56.54,56.5,56.53,24372.0,50.5344,50.5434,50.5076,50.5344,24372.0
2019-05-14 14:35:00,56.53,56.54,56.52,56.53,12864.0,50.5344,50.5434,50.5255,50.5344,12864.0
2019-05-14 14:40:00,56.54,56.54,56.53,56.54,3279.0,50.5434,50.5434,50.5344,50.5434,3279.0
2019-05-14 14:45:00,56.53,56.54,56.47,56.48,31743.0,50.5344,50.5434,50.4808,50.4897,31743.0
2019-05-14 14:50:00,56.48,56.5,56.44,56.45,22513.0,50.4897,50.5076,50.454,50.4629,22513.0
2019-05-14 14:55:00,56.45,56.5,56.44,56.49,12002.0,50.4629,50.5076,50.454,50.4987,12002.0
2019-05-14 15:00:00,56.49,56.54,56.47,56.53,17525.0,50.4987,50.5434,50.4808,50.5344,17525.0
2019-05-14 15:05:00,56.53,56.57,56.51,56.57,19505.0,50.5344,50.5702,50.5166,50.5702,19505.0
2019-05-14 15:10:00,56.57,56.57,56.53,56.55,14205.0,50.5702,50.5702,50.5344,50.5523,14205.0
2019-05-14 15:15:00,56.55,56.55,56.5,56.51,50992.0,50.5523,50.5523,50.5076,50.5166,50992.0
2019-05-14 15:20:00,56.51,56.53,56.47,56.5,53403.0,50.5166,50.5344,50.4808,50.5076,53403.0
2019-05-14 15:25:00,56.49,56.51,56.47,56.48,14728.0,50.4987,50.5166,50.4808,50.4897,14728.0
2019-05-14 15:30:00,56.48,56.48,56.39,56.4,33217.0,50.4897,50.4897,50.4093,50.4182,33217.0
2019-05-14 15:35:00,56.4,56.45,56.4,56.43,29155.0,50.4182,50.4629,50.4182,50.445,29155.0
2019-05-14 15:40:00,56.43,56.48,56.43,56.46,14044.0,50.445,50.4897,50.445,50.4719,14044.0
2019-05-14 15:45:00,56.45,56.49,56.41,56.48,181846.0,50.4629,50.4987,50.4272,50.4897,181846.0
2019-05-14 15:50:00,56.48,56.53,56.45,56.53,204711.0,50.4897,50.5344,50.4629,50.5344,204711.0
2019-05-14 15:55:00,56.53,56.54,56.46,56.48,306620.0,50.5344,50.5434,50.4719,50.4897,306620.0
2019-05-15 09:30:00,56.3,56.34,56.25,56.31,100545.0,50.3288,50.3646,50.2841,50.3378,100545.0
2019-05-15 09:35:00,56.31,56.37,56.28,56.36,64833.0,50.3378,50.3914,50.311,50.3825,64833.0
2019-05-15 09:40:00,56.36,56.37,56.29,56.34,36481.0,50.3825,50.3914,50.3199,50.3646,36481.0
2019-05-15 09:45:00,56.33,56.41,56.33,56.37,38053.0,50.3556,50.4272,50.3556,50.3914,38053.0
2019-05-15 09:50:00,56.37,56.41,56.33,56.38,93040.0,50.3914,50.4272,50.3556,50.4003,93040.0
2019-05-15 09:55:00,56.38,56.4,56.36,56.37,23991.0,50.4003,50.4182,50.3825,50.3914,23991.0
2019-05-15 10:00:00,56.37,56.42,56.35,56.36,53399.0,50.3914,50.4361,50.3735,50.3825,53399.0
2019-05-15 10:05:00,56.37,56.42,56.36,56.39,39046.0,50.3914,50.4361,50.3825,50.4093,39046.0
2019-05-15 10:10:00,56.39,56.56,56.34,56.56,266696.0,50.4093,50.5613,50.3646,50.5613,266696.0
2019-05-15 10:15:00,56.55,56.56,56.46,56.54,503648.0,50.5523,50.5613,50.4719,50.5434,503648.0
2019-05-15 10:20:00,56.55,56.61,56.53,56.59,77137.0,50.5523,50.606,50.5344,50.5881,77137.0
2019-05-15 10:25:00,56.6,56.78,56.6,56.76,134525.0,50.597,50.7579,50.597,50.74,134525.0
2019-05-15 10:30:00,56.75,56.79,56.69,56.72,34578.0,50.7311,50.7669,50.6775,50.7043,34578.0
2019-05-15 10:35:00,56.73,56.73,56.67,56.68,55998.0,50.7132,50.7132,50.6596,50.6685,55998.0
2019-05-15 10:40:00,56.68,56.71,56.66,56.69,29333.0,50.6685,50.6953,50.6506,50.6775,29333.0
2019-05-15 10:45:00,56.7,56.74,56.67,56.74,16574.0,50.6864,50.7222,50.6596,50.7222,16574.0
2019-05-15 10:50:00,56.75,56.77,56.72,56.73,34893.0,50.7311,50.749,50.7043,50.7132,34893.0
2019-05-15 10:55:00,56.73,56.78,56.69,56.69,106201.0,50.7132,50.7579,50.6775,50.6775,106201.0
2019-05-15 11:00:00,56.7,56.71,56.61,56.63,36404.0,50.6864,50.6953,50.606,50.6238,36404.0
2019-05-15 11:05:00,56.63,56.64,56.58,56.64,28820.0,50.6238,50.6328,50.5791,50.6328,28820.0
2019-05-15 11:10:00,56.62,56.66,56.62,56.62,18437.0,50.6149,50.6506,50.6149,50.6149,18437.0
2019-05-15 11:15:00,56.62,56.64,56.61,56.63,22227.0,50.6149,50.6328,50.606,50.6238,22227.0
2019-05-15 11:20:00,56.64,56.66,56.62,56.66,30965.0,50.6328,50.6506,50.6149,50.6506,30965.0
2019-05-15 11:25:00,56.66,56.78,56.66,56.78,55518.0,50.6506,50.7579,50.6506,50.7579,55518.0
2019-05-15 11:30:00,56.78,56.79,56.74,56.77,50396.0,50.7579,50.7669,50.7222,50.749,50396.0
2019-05-15 11:35:00,56.77,56.78,56.69,56.71,25768.0,50.749,50.7579,50.6775,50.6953,25768.0
2019-05-15 11:40:00,56.72,56.74,56.7,56.73,23522.0,50.7043,50.7222,50.6864,50.7132,23522.0
2019-05-15 11:45:00,56.73,56.73,56.69,56.7,22217.0,50.7132,50.7132,50.6775,50.6864,22217.0
2019-05-15 11:50:00,56.71,56.73,56.68,56.72,13223.0,50.6953,50.7132,50.6685,50.7043,13223.0
2019-05-15 11:55:00,56.71,56.75,56.71,56.73,25660.0,50.6953,50.7311,50.6953,50.7132,25660.0
2019-05-15 12:00:00,56.74,56.78,56.74,56.77,16600.0,50.7222,50.7579,50.7222,50.749,16600.0
2019-05-15 12:05:00,56.78,56.82,56.77,56.81,277991.0,50.7579,50.7937,50.749,50.7847,277991.0
2019-05-15 12:10:00,56.81,56.81,56.76,56.79,59921.0,50.7847,50.7847,50.74,50.7669,59921.0
2019-05-15 12:15:00,56.79,56.79,56.75,56.75,6598.0,50.7669,50.7669,50.7311,50.7311,6598.0
2019-05-15 12:20:00,56.75,56.78,56.73,56.74,29939.0,50.7311,50.7579,50.7132,50.7222,29939.0
2019-05-15 12:25:00,56.75,56.75,56.7,56.74,25239.0,50.7311,50.7311,50.6864,50.7222,25239.0
2019-05-15 12:30:00,56.74,56.78,56.74,56.75,53531.0,50.7222,50.7579,50.7222,50.7311,53531.0
2019-05-15 12:35:00,56.74,56.74,56.71,56.72,13426.0,50.7222,50.7222,50.6953,50.7043,13426.0
2019-05-15 12:40:00,56.73,56.74,56.71,56.73,21409.0,50.7132,50.7222,50.6953,50.7132,21409.0
2019-05-15 12:45:00,56.74,56.76,56.73,56.74,2779.0,50.7222,50.74,50.7132,50.7222,2779.0
2019-05-15 12:50:00,56.74,56.76,56.73,56.74,16151.0,50.7222,50.74,50.7132,50.7222,16151.0
2019-05-15 12:55:00,56.75,56.75,56.65,56.69,58029.0,50.7311,50.7311,50.6417,50.6775,58029.0
2019-05-15 13:00:00,56.69,56.72,56.68,56.72,12315.0,50.6775,50.7043,50.6685,50.7043,12315.0
2019-05-15 13:05:00,56.72,56.73,56.66,56.68,62735.0,50.7043,50.7132,50.6506,50.6685,62735.0
2019-05-15 13:10:00,56.68,56.69,56.66,56.67,137286.0,50.6685,50.6775,50.6506,50.6596,137286.0
2019-05-15 13:15:00,56.67,56.68,56.63,56.63,123987.0,50.6596,50.6685,50.6238,50.6238,123987.0
2019-05-15 13:20:00,56.63,56.64,56.59,56.61,140822.0,50.6238,50.6328,50.5881,50.606,140822.0
2019-05-15 13:25:00,56.61,56.63,56.6,56.61,121187.0,50.606,50.6238,50.597,50.606,121187.0
2019-05-15 13:30:00,56.61,56.68,56.6,56.68,137188.0,50.606,50.6685,50.597,50.6685,137188.0
2019-05-15 13:35:00,56.67,56.69,56.65,56.68,13268.0,50.6596,50.6775,50.6417,50.6685,13268.0
2019-05-15 13:40:00,56.68,56.71,56.68,56.71,11342.0,50.6685,50.6953,50.6685,50.6953,11342.0
2019-05-15 13:45:00,56.7,56.76,56.7,56.75,10115.0,50.6864,50.74,50.6864,50.7311,10115.0
2019-05-15 13:50:00,56.75,56.75,56.72,56.73,7947.0,50.7311,50.7311,50.7043,50.7132,7947.0
2019-05-15 13:55:00,56.73,56.76,56.73,56.74,13964.0,50.7132,50.74,50.7132,50.7222,13964.0
2019-05-15 14:00:00,56.73,56.76,56.73,56.75,10782.0,50.7132,50.74,50.7132,50.7311,10782.0
2019-05-15 14:05:00,56.76,56.79,56.75,56.78,23231.0,50.74,50.7669,50.7311,50.7579,23231.0
2019-05-15 14:10:00,56.78,56.81,56.77,56.81,16044.0,50.7579,50.7847,50.749,50.7847,16044.0
2019-05-15 14:15:00,56.81,56.81,56.78,56.79,15931.0,50.7847,50.7847,50.7579,50.7669,15931.0
2019-05-15 14:20:00,56.79,56.82,56.79,56.81,9470.0,50.7669,50.7937,50.7669,50.7847,9470.0
2019-05-15 14:25:00,56.81,56.82,56.77,56.79,8418.0,50.7847,50.7937,50.749,50.7669,8418.0
2019-05-15 14:30:00,56.78,56.81,56.78,56.8,27554.0,50.7579,50.7847,50.7579,50.7758,27554.0
2019-05-15 14:35:00,56.8,56.81,56.78,56.8,6559.0,50.7758,50.7847,50.7579,50.7758,6559.0
2019-05-15 14:40:00,56.8,56.82,56.79,56.81,13764.0,50.7758,50.7937,50.7669,50.7847,13764.0
2019-05-15 14:45:00,56.81,56.85,56.81,56.84,13340.0,50.7847,50.8205,50.7847,50.8116,13340.0
2019-05-15 14:50:00,56.84,56.85,56.81,56.82,38937.0,50.8116,50.8205,50.7847,50.7937,38937.0
2019-05-15 14:55:00,56.82,56.82,56.79,56.8,10355.0,50.7937,50.7937,50.7669,50.7758,10355.0
2019-05-15 15:00:00,56.8,56.81,56.76,56.77,30445.0,50.7758,50.7847,50.74,50.749,30445.0
2019-05-15 15:05:00,56.76,56.78,56.76,56.77,10540.0,50.74,50.7579,50.74,50.749,10540.0
2019-05-15 15:10:00,56.77,56.79,56.76,56.78,37072.0,50.749,50.7669,50.74,50.7579,37072.0
2019-05-15 15:15:00,56.78,56.78,56.76,56.77,12003.0,50.7579,50.7579,50.74,50.749,12003.0
2019-05-15 15:20:00,56.77,56.8,56.76,56.8,21856.0,50.749,50.7758,50.74,50.7758,21856.0
2019-05-15 15:25:00,56.79,56.8,56.77,56.79,8907.0,50.7669,50.7758,50.749,50.7669,8907.0
2019-05-15 15:30:00,56.78,56.78,56.75,56.76,70201.0,50.7579,50.7579,50.7311,50.74,70201.0
2019-05-15 15:35:00,56.76,56.77,56.74,56.76,18836.0,50.74,50.749,50.7222,50.74,18836.0
2019-05-15 15:40:00,56.75,56.75,56.74,56.74,13418.0,50.7311,50.7311,50.7222,50.7222,13418.0
2019-05-15 15:45:00,56.74,56.75,56.73,56.74,40865.0,50.7222,50.7311,50.7132,50.7222,40865.0
2019-05-15 15:50:00,56.74,56.77,56.73,56.75,54887.0,50.7222,50.749,50.7132,50.7311,54887.0
2019-05-15 15:55:00,56.76,56.79,56.73,56.78,220063.0,50.74,50.7669,50.7132,50.7579,220063.0
2019-05-16 09:30:00,55.99,56.1,55.99,56.03,56173.0,50.0517,50.15,50.0517,50.0875,56173.0
2019-05-16 09:35:00,56.03,56.07,56.01,56.04,93757.0,50.0875,50.1232,50.0696,50.0964,93757.0
2019-05-16 09:40:00,56.05,56.08,56.04,56.07,96949.0,50.1053,50.1322,50.0964,50.1232,96949.0
2019-05-16 09:45:00,56.06,56.07,56.02,56.04,53184.0,50.1143,50.1232,50.0785,50.0964,53184.0
2019-05-16 09:50:00,56.05,56.1,56.03,56.1,23492.0,50.1053,50.15,50.0875,50.15,23492.0
2019-05-16 09:55:00,56.1,56.16,56.1,56.14,105141.0,50.15,50.2037,50.15,50.1858,105141.0
2019-05-16 10:00:00,56.14,56.15,56.11,56.15,30007.0,50.1858,50.1947,50.159,50.1947,30007.0
2019-05-16 10:05:00,56.14,56.14,56.09,56.09,46172.0,50.1858,50.1858,50.1411,50.1411,46172.0
2019-05-16 10:10:00,56.09,56.1,56.02,56.03,46323.0,50.1411,50.15,50.0785,50.0875,46323.0
2019-05-16 10:15:00,56.03,56.07,56.02,56.06,61250.0,50.0875,50.1232,50.0785,50.1143,61250.0
2019-05-16 10:20:00,56.06,56.13,56.05,56.13,73882.0,50.1143,50.1769,50.1053,50.1769,73882.0
2019-05-16 10:25:00,56.12,56.16,56.11,56.16,57909.0,50.1679,50.2037,50.159,50.2037,57909.0
2019-05-16 10:30:00,56.17,56.18,56.15,56.16,57236.0,50.2126,50.2216,50.1947,50.2037,57236.0
2019-05-16 10:35:00,56.16,56.2,56.14,56.18,73061.0,50.2037,50.2394,50.1858,50.2216,73061.0
2019-05-16 10:40:00,56.18,56.23,56.18,56.21,27748.0,50.2216,50.2663,50.2216,50.2484,27748.0
2019-05-16 10:45:00,56.21,56.23,56.18,56.21,25124.0,50.2484,50.2663,50.2216,50.2484,25124.0
2019-05-16 10:50:00,56.21,56.24,56.19,56.24,27136.0,50.2484,50.2752,50.2305,50.2752,27136.0
2019-05-16 10:55:00,56.24,56.3,56.24,56.29,97633.0,50.2752,50.3288,50.2752,50.3199,97633.0
2019-05-16 11:00:00,56.29,56.31,56.27,56.27,14045.0,50.3199,50.3378,50.302,50.302,14045.0
2019-05-16 11:05:00,56.27,56.29,56.24,56.26,58870.0,50.302,50.3199,50.2752,50.2931,58870.0
2019-05-16 11:10:00,56.26,56.31,56.25,56.3,71218.0,50.2931,50.3378,50.2841,50.3288,71218.0
2019-05-16 11:15:00,56.3,56.31,56.27,56.3,12673.0,50.3288,50.3378,50.302,50.3288,12673.0
2019-05-16 11:20:00,56.29,56.34,56.28,56.31,11775.0,50.3199,50.3646,50.311,50.3378,11775.0
2019-05-16 11:25:00,56.31,56.33,56.31,56.31,11524.0,50.3378,50.3556,50.3378,50.3378,11524.0
2019-05-16 11:30:00,56.31,56.34,56.29,56.3,96181.0,50.3378,50.3646,50.3199,50.3288,96181.0
2019-05-16 11:35:00,56.31,56.34,56.31,56.33,27454.0,50.3378,50.3646,50.3378,50.3556,27454.0
2019-05-16 11:40:00,56.33,56.35,56.32,56.34,24453.0,50.3556,50.3735,50.3467,50.3646,24453.0
2019-05-16 11:45:00,56.34,56.34,56.3,56.33,39363.0,50.3646,50.3646,50.3288,50.3556,39363.0
2019-05-16 11:50:00,56.33,56.36,56.3,56.3,90617.0,50.3556,50.3825,50.3288,50.3288,90617.0
2019-05-16 11:55:00,56.3,56.31,56.3,56.3,8499.0,50.3288,50.3378,50.3288,50.3288,8499.0
2019-05-16 12:00:00,56.3,56.3,56.25,56.26,55253.0,50.3288,50.3288,50.2841,50.2931,55253.0
2019-05-16 12:05:00,56.26,56.27,56.23,56.26,14622.0,50.2931,50.302,50.2663,50.2931,14622.0
2019-05-16 12:10:00,56.25,56.28,56.24,56.27,10438.0,50.2841,50.311,50.2752,50.302,10438.0
2019-05-16 12:15:00,56.27,56.29,56.26,56.28,4641.0,50.302,50.3199,50.2931,50.311,4641.0
2019-05-16 12:20:00,56.28,56.28,56.23,56.23,21263.0,50.311,50.311,50.2663,50.2663,21263.0
2019-05-16 12:25:00,56.23,56.25,56.21,56.23,39744.0,50.2663,50.2841,50.2484,50.2663,39744.0
2019-05-16 12:30:00,56.22,56.24,56.2,56.23,20040.0,50.2573,50.2752,50.2394,50.2663,20040.0
2019-05-16 12:35:00,56.23,56.23,56.17,56.18,12213.0,50.2663,50.2663,50.2126,50.2216,12213.0
2019-05-16 12:40:00,56.18,56.18,56.13,56.15,13631.0,50.2216,50.2216,50.1769,50.1947,13631.0
2019-05-16 12:45:00,56.16,56.17,56.14,56.15,4000.0,50.2037,50.2126,50.1858,50.1947,4000.0
2019-05-16 12:50:00,56.14,56.15,56.13,56.14,48136.0,50.1858,50.1947,50.1769,50.1858,48136.0
2019-05-16 12:55:00,56.14,56.17,56.14,56.14,42495.0,50.1858,50.2126,50.1858,50.1858,42495.0
2019-05-16 13:00:00,56.14,56.16,56.1,56.11,26199.0,50.1858,50.2037,50.15,50.159,26199.0
2019-05-16 13:05:00,56.1,56.13,56.1,56.12,24928.0,50.15,50.1769,50.15,50.1679,24928.0
2019-05-16 13:10:00,56.12,56.16,56.12,56.15,17617.0,50.1679,50.2037,50.1679,50.1947,17617.0
2019-05-16 13:15:00,56.15,56.16,56.13,56.13,6458.0,50.1947,50.2037,50.1769,50.1769,6458.0
2019-05-16 13:20:00,56.13,56.15,56.12,56.12,8657.0,50.1769,50.1947,50.1679,50.1679,8657.0
2019-05-16 13:25:00,56.12,56.15,56.11,56.14,15739.0,50.1679,50.1947,50.159,50.1858,15739.0
2019-05-16 13:30:00,56.13,56.13,56.11,56.12,6397.0,50.1769,50.1769,50.159,50.1679,6397.0
2019-05-16 13:35:00,56.12,56.13,56.05,56.05,14225.0,50.1679,50.1769,50.1053,50.1053,14225.0
2019-05-16 13:40:00,56.05,56.07,56.03,56.05,53648.0,50.1053,50.1232,50.0875,50.1053,53648.0
2019-05-16 13:45:00,56.05,56.07,56.01,56.02,47385.0,50.1053,50.1232,50.0696,50.0785,47385.0
2019-05-16 13:50:00,56.01,56.04,55.97,55.98,36686.0,50.0696,50.0964,50.0338,50.0428,36686.0
2019-05-16 13:55:00,55.98,56.01,55.96,55.98,49140.0,50.0428,50.0696,50.0249,50.0428,49140.0
2019-05-16 14:00:00,55.98,56.01,55.96,55.99,31774.0,50.0428,50.0696,50.0249,50.0517,31774.0
2019-05-16 14:05:00,55.99,56.01,55.96,55.96,71705.0,50.0517,50.0696,50.0249,50.0249,71705.0
2019-05-16 14:10:00,55.96,55.97,55.93,55.96,55075.0,50.0249,50.0338,49.9981,50.0249,55075.0
2019-05-16 14:15:00,55.96,55.99,55.96,55.98,30329.0,50.0249,50.0517,50.0249,50.0428,30329.0
2019-05-16 14:20:00,55.98,56.0,55.96,56.0,18575.0,50.0428,50.0606,50.0249,50.0606,18575.0
2019-05-16 14:25:00,56.0,56.06,55.99,56.06,17563.0,50.0606,50.1143,50.0517,50.1143,17563.0
2019-05-16 14:30:00,56.05,56.05,56.03,56.04,8246.0,50.1053,50.1053,50.0875,50.0964,8246.0
2019-05-16 14:35:00,56.04,56.06,56.03,56.04,16311.0,50.0964,50.1143,50.0875,50.0964,16311.0
2019-05-16 14:40:00,56.04,56.07,56.02,56.03,25634.0,50.0964,50.1232,50.0785,50.0875,25634.0
2019-05-16 14:45:00,56.03,56.05,56.02,56.02,13925.0,50.0875,50.1053,50.0785,50.0785,13925.0
2019-05-16 14:50:00,56.02,56.02,55.99,55.99,14806.0,50.0785,50.0785,50.0517,50.0517,14806.0
2019-05-16 14:55:00,55.98,55.98,55.94,55.97,24608.0,50.0428,50.0428,50.007,50.0338,24608.0
2019-05-16 15:00:00,55.97,55.97,55.91,55.93,30364.0,50.0338,50.0338,49.9802,49.9981,30364.0
2019-05-16 15:05:00,55.93,55.93,55.87,55.89,32864.0,49.9981,49.9981,49.9444,49.9623,32864.0
2019-05-16 15:10:00,55.88,55.91,55.88,55.88,18441.0,49.9534,49.9802,49.9534,49.9534,18441.0
2019-05-16 15:15:00,55.89,55.89,55.86,55.87,37109.0,49.9623,49.9623,49.9355,49.9444,37109.0
2019-05-16 15:20:00,55.87,55.91,55.87,55.9,32085.0,49.9444,49.9802,49.9444,49.9713,32085.0
2019-05-16 15:25:00,55.9,55.94,55.89,55.92,38082.0,49.9713,50.007,49.9623,49.9891,38082.0
2019-05-16 15:30:00,55.91,55.92,55.86,55.92,32140.0,49.9802,49.9891,49.9355,49.9891,32140.0
2019-05-16 15:35:00,55.93,55.93,55.86,55.87,115200.0,49.9981,49.9981,49.9355,49.9444,115200.0
2019-05-16 15:40:00,55.87,55.89,55.84,55.88,50903.0,49.9444,49.9623,49.9176,49.9534,50903.0
2019-05-16 15:45:00,55.88,55.9,55.86,55.88,32470.0,49.9534,49.9713,49.9355,49.9534,32470.0
2019-05-16 15:50:00,55.88,55.95,55.87,55.94,153112.0,49.9534,50.016,49.9444,50.007,153112.0
2019-05-16 15:55:00,55.94,55.97,55.93,55.97,237771.0,50.007,50.0338,49.9981,50.0338,237771.0
2019-05-17 09:30:00,55.14,55.21,55.12,55.17,327028.0,49.2919,49.3544,49.274,49.3187,327028.0
2019-05-17 09:35:00,55.17,55.22,55.15,55.22,170800.0,49.3187,49.3634,49.3008,49.3634,170800.0
2019-05-17 09:40:00,55.22,55.28,55.21,55.21,57667.0,49.3634,49.417,49.3544,49.3544,57667.0
2019-05-17 09:45:00,55.22,55.24,55.21,55.23,51944.0,49.3634,49.3813,49.3544,49.3723,51944.0
2019-05-17 09:50:00,55.23,55.23,55.13,55.16,31904.0,49.3723,49.3723,49.2829,49.3097,31904.0
2019-05-17 09:55:00,55.16,55.17,55.13,55.15,62468.0,49.3097,49.3187,49.2829,49.3008,62468.0
2019-05-17 10:00:00,55.15,55.21,55.11,55.15,162019.0,49.3008,49.3544,49.265,49.3008,162019.0
2019-05-17 10:05:00,55.14,55.18,55.12,55.15,51614.0,49.2919,49.3276,49.274,49.3008,51614.0
2019-05-17 10:10:00,55.14,55.18,55.1,55.12,105489.0,49.2919,49.3276,49.2561,49.274,105489.0
2019-05-17 10:15:00,55.12,55.19,55.11,55.19,46106.0,49.274,49.3366,49.265,49.3366,46106.0
2019-05-17 10:20:00,55.19,55.25,55.18,55.25,173250.0,49.3366,49.3902,49.3276,49.3902,173250.0
2019-05-17 10:25:00,55.25,55.28,55.23,55.28,105258.0,49.3902,49.417,49.3723,49.417,105258.0
2019-05-17 10:30:00,55.28,55.31,55.26,55.29,31750.0,49.417,49.4438,49.3991,49.426,31750.0
2019-05-17 10:35:00,55.29,55.29,55.21,55.23,60251.0,49.426,49.426,49.3544,49.3723,60251.0
2019-05-17 10:40:00,55.24,55.29,55.24,55.27,27602.0,49.3813,49.426,49.3813,49.4081,27602.0
2019-05-17 10:45:00,55.27,55.32,55.27,55.3,83325.0,49.4081,49.4528,49.4081,49.4349,83325.0
2019-05-17 10:50:00,55.31,55.39,55.31,55.37,43276.0,49.4438,49.5153,49.4438,49.4975,43276.0
2019-05-17 10:55:00,55.37,55.44,55.35,55.39,103028.0,49.4975,49.56,49.4796,49.5153,103028.0
2019-05-17 11:00:00,55.39,55.42,55.38,55.4,101980.0,49.5153,49.5422,49.5064,49.5243,101980.0
2019-05-17 11:05:00,55.4,55.42,55.38,55.4,102518.0,49.5243,49.5422,49.5064,49.5243,102518.0
2019-05-17 11:10:00,55.4,55.45,55.4,55.44,113104.0,49.5243,49.569,49.5243,49.56,113104.0
2019-05-17 11:15:00,55.45,55.45,55.36,55.37,59972.0,49.569,49.569,49.4885,49.4975,59972.0
2019-05-17 11:20:00,55.37,55.39,55.33,55.35,51314.0,49.4975,49.5153,49.4617,49.4796,51314.0
2019-05-17 11:25:00,55.36,55.37,55.33,55.34,46714.0,49.4885,49.4975,49.4617,49.4706,46714.0
2019-05-17 11:30:00,55.34,55.34,55.3,55.31,74179.0,49.4706,49.4706,49.4349,49.4438,74179.0
2019-05-17 11:35:00,55.31,55.32,55.29,55.31,63406.0,49.4438,49.4528,49.426,49.4438,63406.0
2019-05-17 11:40:00,55.3,55.3,55.25,55.28,71069.0,49.4349,49.4349,49.3902,49.417,71069.0
2019-05-17 11:45:00,55.28,55.3,55.26,55.28,73780.0,49.417,49.4349,49.3991,49.417,73780.0
2019-05-17 11:50:00,55.27,55.31,55.25,55.31,30744.0,49.4081,49.4438,49.3902,49.4438,30744.0
2019-05-17 11:55:00,55.31,55.33,55.27,55.33,20089.0,49.4438,49.4617,49.4081,49.4617,20089.0
2019-05-17 12:00:00,55.32,55.33,55.29,55.29,13893.0,49.4528,49.4617,49.426,49.426,13893.0
2019-05-17 12:05:00,55.28,55.28,55.24,55.26,40875.0,49.417,49.417,49.3813,49.3991,40875.0
2019-05-17 12:10:00,55.26,55.26,55.22,55.23,30604.0,49.3991,49.3991,49.3634,49.3723,30604.0
2019-05-17 12:15:00,55.23,55.29,55.23,55.28,18376.0,49.3723,49.426,49.3723,49.417,18376.0
2019-05-17 12:20:00,55.28,55.3,55.27,55.29,14714.0,49.417,49.4349,49.4081,49.426,14714.0
2019-05-17 12:25:00,55.29,55.31,55.26,55.27,16052.0,49.426,49.4438,49.3991,49.4081,16052.0
2019-05-17 12:30:00,55.27,55.28,55.24,55.28,31052.0,49.4081,49.417,49.3813,49.417,31052.0
2019-05-17 12:35:00,55.28,55.3,55.26,55.28,14705.0,49.417,49.4349,49.3991,49.417,14705.0
2019-05-17 12:40:00,55.28,55.34,55.27,55.33,12592.0,49.417,49.4706,49.4081,49.4617,12592.0
2019-05-17 12:45:00,55.33,55.34,55.3,55.33,20367.0,49.4617,49.4706,49.4349,49.4617,20367.0
2019-05-17 12:50:00,55.33,55.34,55.31,55.33,10846.0,49.4617,49.4706,49.4438,49.4617,10846.0
2019-05-17 12:55:00,55.34,55.34,55.32,55.33,15625.0,49.4706,49.4706,49.4528,49.4617,15625.0
2019-05-17 13:00:00,55.33,55.35,55.31,55.34,11791.0,49.4617,49.4796,49.4438,49.4706,11791.0
2019-05-17 13:05:00,55.35,55.38,55.34,55.38,9846.0,49.4796,49.5064,49.4706,49.5064,9846.0
2019-05-17 13:10:00,55.38,55.39,55.35,55.39,22203.0,49.5064,49.5153,49.4796,49.5153,22203.0
2019-05-17 13:15:00,55.38,55.41,55.37,55.38,14426.0,49.5064,49.5332,49.4975,49.5064,14426.0
2019-05-17 13:20:00,55.38,55.4,55.38,55.38,15386.0,49.5064,49.5243,49.5064,49.5064,15386.0
2019-05-17 13:25:00,55.38,55.38,55.34,55.35,11702.0,49.5064,49.5064,49.4706,49.4796,11702.0
2019-05-17 13:30:00,55.34,55.36,55.31,55.36,27252.0,49.4706,49.4885,49.4438,49.4885,27252.0
2019-05-17 13:35:00,55.36,55.39,55.35,55.38,12718.0,49.4885,49.5153,49.4796,49.5064,12718.0
2019-05-17 13:40:00,55.38,55.39,55.35,55.37,25185.0,49.5064,49.5153,49.4796,49.4975,25185.0
2019-05-17 13:45:00,55.38,55.42,55.36,55.41,15140.0,49.5064,49.5422,49.4885,49.5332,15140.0
2019-05-17 13:50:00,55.4,55.4,55.37,55.39,61808.0,49.5243,49.5243,49.4975,49.5153,61808.0
2019-05-17 13:55:00,55.38,55.39,55.38,55.38,10101.0,49.5064,49.5153,49.5064,49.5064,10101.0
2019-05-17 14:00:00,55.38,55.4,55.37,55.39,24451.0,49.5064,49.5243,49.4975,49.5153,24451.0
2019-05-17 14:05:00,55.39,55.39,55.37,55.39,16213.0,49.5153,49.5153,49.4975,49.5153,16213.0
2019-05-17 14:10:00,55.4,55.4,55.37,55.39,13443.0,49.5243,49.5243,49.4975,49.5153,13443.0
2019-05-17 14:15:00,55.39,55.4,55.38,55.38,16501.0,49.5153,49.5243,49.5064,49.5064,16501.0
2019-05-17 14:20:00,55.38,55.38,55.35,55.38,30581.0,49.5064,49.5064,49.4796,49.5064,30581.0
2019-05-17 14:25:00,55.39,55.39,55.36,55.37,10866.0,49.5153,49.5153,49.4885,49.4975,10866.0
2019-05-17 14:30:00,55.37,55.37,55.35,55.36,31767.0,49.4975,49.4975,49.4796,49.4885,31767.0
2019-05-17 14:35:00,55.36,55.41,55.35,55.39,22408.0,49.4885,49.5332,49.4796,49.5153,22408.0
2019-05-17 14:40:00,55.4,55.4,55.36,55.39,10872.0,49.5243,49.5243,49.4885,49.5153,10872.0
2019-05-17 14:45:00,55.39,55.39,55.37,55.39,19828.0,49.5153,49.5153,49.4975,49.5153,19828.0
2019-05-17 14:50:00,55.38,55.39,55.37,55.38,20102.0,49.5064,49.5153,49.4975,49.5064,20102.0
2019-05-17 14:55:00,55.38,55.4,55.37,55.39,20606.0,49.5064,49.5243,49.4975,49.5153,20606.0
2019-05-17 15:00:00,55.38,55.38,55.27,55.3,78196.0,49.5064,49.5064,49.4081,49.4349,78196.0
2019-05-17 15:05:00,55.3,55.3,55.22,55.22,58510.0,49.4349,49.4349,49.3634,49.3634,58510.0
2019-05-17 15:10:00,55.22,55.24,55.2,55.23,46521.0,49.3634,49.3813,49.3455,49.3723,46521.0
2019-05-17 15:15:00,55.22,55.23,55.15,55.2,53610.0,49.3634,49.3723,49.3008,49.3455,53610.0
2019-05-17 15:20:00,55.2,55.29,55.19,55.27,51607.0,49.3455,49.426,49.3366,49.4081,51607.0
2019-05-17 15:25:00,55.27,55.28,55.23,55.26,32264.0,49.4081,49.417,49.3723,49.3991,32264.0
2019-05-17 15:30:00,55.25,55.25,55.21,55.23,31155.0,49.3902,49.3902,49.3544,49.3723,31155.0
2019-05-17 15:35:00,55.23,55.25,55.19,55.19,39271.0,49.3723,49.3902,49.3366,49.3366,39271.0
2019-05-17 15:40:00,55.2,55.28,55.15,55.26,43957.0,49.3455,49.417,49.3008,49.3991,43957.0
2019-05-17 15:45:00,55.26,55.31,55.19,55.24,179705.0,49.3991,49.4438,49.3366,49.3813,179705.0
2019-05-17 15:50:00,55.24,55.29,55.21,55.27,82261.0,49.3813,49.426,49.3544,49.4081,82261.0
2019-05-17 15:55:00,55.27,55.34,55.24,55.28,332941.0,49.4081,49.4706,49.3813,49.417,332941.0
2019-05-20 09:30:00,55.02,55.05,54.94,54.95,123654.0,49.1846,49.2114,49.1131,49.122,123654.0
2019-05-20 09:35:00,54.95,54.95,54.88,54.92,41367.0,49.122,49.122,49.0594,49.0952,41367.0
2019-05-20 09:40:00,54.9,55.0,54.9,54.98,88410.0,49.0773,49.1667,49.0773,49.1488,88410.0
2019-05-20 09:45:00,54.98,55.09,54.97,55.03,94344.0,49.1488,49.2472,49.1399,49.1935,94344.0
2019-05-20 09:50:00,55.02,55.02,54.97,55.0,37252.0,49.1846,49.1846,49.1399,49.1667,37252.0
2019-05-20 09:55:00,55.01,55.09,55.01,55.08,53296.0,49.1756,49.2472,49.1756,49.2382,53296.0
2019-05-20 10:00:00,55.08,55.1,55.05,55.09,25041.0,49.2382,49.2561,49.2114,49.2472,25041.0
2019-05-20 10:05:00,55.09,55.16,55.08,55.14,31675.0,49.2472,49.3097,49.2382,49.2919,31675.0
2019-05-20 10:10:00,55.13,55.16,55.1,55.14,32067.0,49.2829,49.3097,49.2561,49.2919,32067.0
2019-05-20 10:15:00,55.14,55.21,55.13,55.19,22332.0,49.2919,49.3544,49.2829,49.3366,22332.0
2019-05-20 10:20:00,55.18,55.28,55.18,55.27,41868.0,49.3276,49.417,49.3276,49.4081,41868.0
2019-05-20 10:25:00,55.27,55.29,55.24,55.24,261409.0,49.4081,49.426,49.3813,49.3813,261409.0
2019-05-20 10:30:00,55.24,55.26,55.2,55.25,38073.0,49.3813,49.3991,49.3455,49.3902,38073.0
2019-05-20 10:35:00,55.26,55.26,55.22,55.23,80150.0,49.3991,49.3991,49.3634,49.3723,80150.0
2019-05-20 10:40:00,55.22,55.24,55.2,55.2,24913.0,49.3634,49.3813,49.3455,49.3455,24913.0
2019-05-20 10:45:00,55.21,55.23,55.19,55.19,36439.0,49.3544,49.3723,49.3366,49.3366,36439.0
2019-05-20 10:50:00,55.2,55.22,55.18,55.2,21221.0,49.3455,49.3634,49.3276,49.3455,21221.0
2019-05-20 10:55:00,55.2,55.25,55.2,55.23,27844.0,49.3455,49.3902,49.3455,49.3723,27844.0
2019-05-20 11:00:00,55.24,55.25,55.15,55.15,25357.0,49.3813,49.3902,49.3008,49.3008,25357.0
2019-05-20 11:05:00,55.15,55.18,55.13,55.14,35605.0,49.3008,49.3276,49.2829,49.2919,35605.0
2019-05-20 11:10:00,55.15,55.19,55.15,55.17,10687.0,49.3008,49.3366,49.3008,49.3187,10687.0
2019-05-20 11:15:00,55.16,55.17,55.13,55.16,12427.0,49.3097,49.3187,49.2829,49.3097,12427.0
2019-05-20 11:20:00,55.15,55.16,55.12,55.16,18750.0,49.3008,49.3097,49.274,49.3097,18750.0
2019-05-20 11:25:00,55.15,55.17,55.14,55.16,25110.0,49.3008,49.3187,49.2919,49.3097,25110.0
2019-05-20 11:30:00,55.17,55.21,55.17,55.19,21699.0,49.3187,49.3544,49.3187,49.3366,21699.0
2019-05-20 11:35:00,55.18,55.18,55.11,55.15,87525.0,49.3276,49.3276,49.265,49.3008,87525.0
2019-05-20 11:40:00,55.16,55.18,55.15,55.16,43394.0,49.3097,49.3276,49.3008,49.3097,43394.0
2019-05-20 11:45:00,55.17,55.2,55.17,55.18,10521.0,49.3187,49.3455,49.3187,49.3276,10521.0
2019-05-20 11:50:00,55.17,55.2,55.15,55.15,10091.0,49.3187,49.3455,49.3008,49.3008,10091.0
2019-05-20 11:55:00,55.14,55.17,55.13,55.16,14624.0,49.2919,49.3187,49.2829,49.3097,14624.0
2019-05-20 12:00:00,55.15,55.19,55.15,55.18,6310.0,49.3008,49.3366,49.3008,49.3276,6310.0
2019-05-20 12:05:00,55.17,55.2,55.17,55.17,9258.0,49.3187,49.3455,49.3187,49.3187,9258.0
2019-05-20 12:10:00,55.18,55.18,55.17,55.17,32166.0,49.3276,49.3276,49.3187,49.3187,32166.0
2019-05-20 12:15:00,55.17,55.18,55.16,55.17,27366.0,49.3187,49.3276,49.3097,49.3187,27366.0
2019-05-20 12:20:00,55.17,55.18,55.17,55.18,6553.0,49.3187,49.3276,49.3187,49.3276,6553.0
2019-05-20 12:25:00,55.19,55.19,55.13,55.14,61180.0,49.3366,49.3366,49.2829,49.2919,61180.0
2019-05-20 12:30:00,55.14,55.15,55.1,55.13,31501.0,49.2919,49.3008,49.2561,49.2829,31501.0
2019-05-20 12:35:00,55.14,55.18,55.14,55.17,9441.0,49.2919,49.3276,49.2919,49.3187,9441.0
2019-05-20 12:40:00,55.16,55.16,55.14,55.14,8997.0,49.3097,49.3097,49.2919,49.2919,8997.0
2019-05-20 12:45:00,55.13,55.14,55.12,55.13,4750.0,49.2829,49.2919,49.274,49.2829,4750.0
2019-05-20 12:50:00,55.14,55.15,55.13,55.13,7278.0,49.2919,49.3008,49.2829,49.2829,7278.0
2019-05-20 12:55:00,55.13,55.15,55.12,55.13,19035.0,49.2829,49.3008,49.274,49.2829,19035.0
2019-05-20 13:00:00,55.12,55.13,55.09,55.1,4200.0,49.274,49.2829,49.2472,49.2561,4200.0
2019-05-20 13:05:00,55.1,55.13,55.1,55.13,5656.0,49.2561,49.2829,49.2561,49.2829,5656.0
2019-05-20 13:10:00,55.13,55.15,55.13,55.15,30505.0,49.2829,49.3008,49.2829,49.3008,30505.0
2019-05-20 13:15:00,55.15,55.17,55.14,55.14,21005.0,49.3008,49.3187,49.2919,49.2919,21005.0
2019-05-20 13:20:00,55.15,55.15,55.12,55.13,8642.0,49.3008,49.3008,49.274,49.2829,8642.0
2019-05-20 13:25:00,55.12,55.15,55.12,55.14,7355.0,49.274,49.3008,49.274,49.2919,7355.0
2019-05-20 13:30:00,55.13,55.14,55.12,55.12,7279.0,49.2829,49.2919,49.274,49.274,7279.0
2019-05-20 13:35:00,55.11,55.14,55.11,55.13,14551.0,49.265,49.2919,49.265,49.2829,14551.0
2019-05-20 13:40:00,55.13,55.13,55.11,55.12,16450.0,49.2829,49.2829,49.265,49.274,16450.0
2019-05-20 13:45:00,55.13,55.16,55.12,55.16,3850.0,49.2829,49.3097,49.274,49.3097,3850.0
2019-05-20 13:50:00,55.16,55.17,55.13,55.13,8584.0,49.3097,49.3187,49.2829,49.2829,8584.0
2019-05-20 13:55:00,55.13,55.13,55.1,55.12,40545.0,49.2829,49.2829,49.2561,49.274,40545.0
2019-05-20 14:00:00,55.12,55.12,55.09,55.1,18607.0,49.274,49.274,49.2472,49.2561,18607.0
2019-05-20 14:05:00,55.1,55.12,55.1,55.11,5040.0,49.2561,49.274,49.2561,49.265,5040.0
2019-05-20 14:10:00,55.12,55.14,55.11,55.11,8632.0,49.274,49.2919,49.265,49.265,8632.0
2019-05-20 14:15:00,55.11,55.14,55.1,55.13,7933.0,49.265,49.2919,49.2561,49.2829,7933.0
2019-05-20 14:20:00,55.13,55.13,55.12,55.12,3727.0,49.2829,49.2829,49.274,49.274,3727.0
2019-05-20 14:25:00,55.13,55.13,55.1,55.11,15123.0,49.2829,49.2829,49.2561,49.265,15123.0
2019-05-20 14:30:00,55.1,55.11,55.08,55.08,33248.0,49.2561,49.265,49.2382,49.2382,33248.0
2019-05-20 14:35:00,55.08,55.08,55.0,55.04,339507.0,49.2382,49.2382,49.1667,49.2025,339507.0
2019-05-20 14:40:00,55.05,55.08,55.05,55.07,30823.0,49.2114,49.2382,49.2114,49.2293,30823.0
2019-05-20 14:45:00,55.07,55.08,55.01,55.03,186178.0,49.2293,49.2382,49.1756,49.1935,186178.0
2019-05-20 14:50:00,55.03,55.06,54.99,55.01,311129.0,49.1935,49.2203,49.1578,49.1756,311129.0
2019-05-20 14:55:00,55.02,55.03,55.01,55.02,24212.0,49.1846,49.1935,49.1756,49.1846,24212.0
2019-05-20 15:00:00,55.01,55.02,55.0,55.01,21719.0,49.1756,49.1846,49.1667,49.1756,21719.0
2019-05-20 15:05:00,55.02,55.02,54.96,54.97,36918.0,49.1846,49.1846,49.131,49.1399,36918.0
2019-05-20 15:10:00,54.97,54.98,54.94,54.96,40927.0,49.1399,49.1488,49.1131,49.131,40927.0
2019-05-20 15:15:00,54.96,55.01,54.94,55.01,47356.0,49.131,49.1756,49.1131,49.1756,47356.0
2019-05-20 15:20:00,55.01,55.03,54.98,54.99,59382.0,49.1756,49.1935,49.1488,49.1578,59382.0
2019-05-20 15:25:00,54.99,55.07,54.98,55.07,51356.0,49.1578,49.2293,49.1488,49.2293,51356.0
2019-05-20 15:30:00,55.08,55.09,55.05,55.08,45992.0,49.2382,49.2472,49.2114,49.2382,45992.0
2019-05-20 15:35:00,55.08,55.12,55.07,55.09,17121.0,49.2382,49.274,49.2293,49.2472,17121.0
2019-05-20 15:40:00,55.09,55.09,55.05,55.06,22558.0,49.2472,49.2472,49.2114,49.2203,22558.0
2019-05-20 15:45:00,55.06,55.08,55.05,55.05,14023.0,49.2203,49.2382,49.2114,49.2114,14023.0
2019-05-20 15:50:00,55.05,55.09,55.03,55.09,38393.0,49.2114,49.2472,49.1935,49.2472,38393.0
2019-05-20 15:55:00,55.08,55.13,55.06,55.1,637029.0,49.2382,49.2829,49.2203,49.2561,637029.0
2019-05-21 09:30:00,55.63,55.7,55.61,55.62,125715.0,49.7299,49.7925,49.712,49.721,125715.0
2019-05-21 09:35:00,55.62,55.64,55.59,55.63,118038.0,49.721,49.7388,49.6941,49.7299,118038.0
2019-05-21 09:40:00,55.64,55.64,55.6,55.6,44445.0,49.7388,49.7388,49.7031,49.7031,44445.0
2019-05-21 09:45:00,55.59,55.63,55.55,55.62,33968.0,49.6941,49.7299,49.6584,49.721,33968.0
2019-05-21 09:50:00,55.62,55.62,55.56,55.57,64903.0,49.721,49.721,49.6673,49.6763,64903.0
2019-05-21 09:55:00,55.57,55.59,55.54,55.58,36864.0,49.6763,49.6941,49.6494,49.6852,36864.0
2019-05-21 10:00:00,55.58,55.63,55.57,55.61,59342.0,49.6852,49.7299,49.6763,49.712,59342.0
2019-05-21 10:05:00,55.61,55.62,55.57,55.57,47590.0,49.712,49.721,49.6763,49.6763,47590.0
2019-05-21 10:10:00,55.57,55.59,55.54,55.55,109503.0,49.6763,49.6941,49.6494,49.6584,109503.0
2019-05-21 10:15:00,55.55,55.6,55.55,55.58,33902.0,49.6584,49.7031,49.6584,49.6852,33902.0
2019-05-21 10:20:00,55.58,55.61,55.58,55.6,28701.0,49.6852,49.712,49.6852,49.7031,28701.0
2019-05-21 10:25:00,55.6,55.6,55.55,55.58,79875.0,49.7031,49.7031,49.6584,49.6852,79875.0
2019-05-21 10:30:00,55.59,55.66,55.57,55.66,26913.0,49.6941,49.7567,49.6763,49.7567,26913.0
2019-05-21 10:35:00,55.65,55.67,55.63,55.65,38832.0,49.7478,49.7656,49.7299,49.7478,38832.0
2019-05-21 10:40:00,55.65,55.71,55.64,55.71,35470.0,49.7478,49.8014,49.7388,49.8014,35470.0
2019-05-21 10:45:00,55.71,55.73,55.67,55.68,30538.0,49.8014,49.8193,49.7656,49.7746,30538.0
2019-05-21 10:50:00,55.69,55.72,55.68,55.7,22049.0,49.7835,49.8103,49.7746,49.7925,22049.0
2019-05-21 10:55:00,55.7,55.76,55.69,55.73,129797.0,49.7925,49.8461,49.7835,49.8193,129797.0
2019-05-21 11:00:00,55.75,55.76,55.69,55.7,41276.0,49.8372,49.8461,49.7835,49.7925,41276.0
2019-05-21 11:05:00,55.7,55.75,55.69,55.75,30025.0,49.7925,49.8372,49.7835,49.8372,30025.0
2019-05-21 11:10:00,55.75,55.77,55.72,55.77,35434.0,49.8372,49.855,49.8103,49.855,35434.0
2019-05-21 11:15:00,55.77,55.78,55.75,55.75,19316.0,49.855,49.864,49.8372,49.8372,19316.0
2019-05-21 11:20:00,55.76,55.76,55.71,55.73,35076.0,49.8461,49.8461,49.8014,49.8193,35076.0
2019-05-21 11:25:00,55.74,55.75,55.72,55.72,23426.0,49.8282,49.8372,49.8103,49.8103,23426.0
2019-05-21 11:30:00,55.72,55.73,55.7,55.7,22143.0,49.8103,49.8193,49.7925,49.7925,22143.0
2019-05-21 11:35:00,55.71,55.71,55.67,55.7,18109.0,49.8014,49.8014,49.7656,49.7925,18109.0
2019-05-21 11:40:00,55.71,55.71,55.67,55.67,13666.0,49.8014,49.8014,49.7656,49.7656,13666.0
2019-05-21 11:45:00,55.69,55.7,55.68,55.69,34213.0,49.7835,49.7925,49.7746,49.7835,34213.0
2019-05-21 11:50:00,55.68,55.7,55.66,55.68,63133.0,49.7746,49.7925,49.7567,49.7746,63133.0
2019-05-21 11:55:00,55.67,55.7,55.67,55.69,30515.0,49.7656,49.7925,49.7656,49.7835,30515.0
2019-05-21 12:00:00,55.69,55.73,55.69,55.7,31716.0,49.7835,49.8193,49.7835,49.7925,31716.0
2019-05-21 12:05:00,55.71,55.72,55.69,55.71,18309.0,49.8014,49.8103,49.7835,49.8014,18309.0
2019-05-21 12:10:00,55.71,55.72,55.69,55.72,19502.0,49.8014,49.8103,49.7835,49.8103,19502.0
2019-05-21 12:15:00,55.72,55.73,55.69,55.71,12411.0,49.8103,49.8193,49.7835,49.8014,12411.0
2019-05-21 12:20:00,55.71,55.73,55.7,55.72,20222.0,49.8014,49.8193,49.7925,49.8103,20222.0
2019-05-21 12:25:00,55.72,55.72,55.68,55.72,17143.0,49.8103,49.8103,49.7746,49.8103,17143.0
2019-05-21 12:30:00,55.72,55.73,55.69,55.7,19429.0,49.8103,49.8193,49.7835,49.7925,19429.0
2019-05-21 12:35:00,55.7,55.71,55.69,55.7,16599.0,49.7925,49.8014,49.7835,49.7925,16599.0
2019-05-21 12:40:00,55.71,55.75,55.71,55.75,21224.0,49.8014,49.8372,49.8014,49.8372,21224.0
2019-05-21 12:45:00,55.75,55.76,55.72,55.76,15244.0,49.8372,49.8461,49.8103,49.8461,15244.0
2019-05-21 12:50:00,55.76,55.78,55.75,55.77,19666.0,49.8461,49.864,49.8372,49.855,19666.0
2019-05-21 12:55:00,55.76,55.79,55.76,55.79,13394.0,49.8461,49.8729,49.8461,49.8729,13394.0
2019-05-21 13:00:00,55.79,55.8,55.76,55.77,31184.0,49.8729,49.8819,49.8461,49.855,31184.0
2019-05-21 13:05:00,55.78,55.78,55.76,55.77,11635.0,49.864,49.864,49.8461,49.855,11635.0
2019-05-21 13:10:00,55.78,55.8,55.77,55.8,17066.0,49.864,49.8819,49.855,49.8819,17066.0
2019-05-21 13:15:00,55.8,55.8,55.77,55.79,23222.0,49.8819,49.8819,49.855,49.8729,23222.0
2019-05-21 13:20:00,55.8,55.81,55.78,55.8,27289.0,49.8819,49.8908,49.864,49.8819,27289.0
2019-05-21 13:25:00,55.8,55.81,55.79,55.8,26210.0,49.8819,49.8908,49.8729,49.8819,26210.0
2019-05-21 13:30:00,55.8,55.81,55.8,55.8,15110.0,49.8819,49.8908,49.8819,49.8819,15110.0
2019-05-21 13:35:00,55.8,55.81,55.79,55.8,32646.0,49.8819,49.8908,49.8729,49.8819,32646.0
2019-05-21 13:40:00,55.79,55.8,55.79,55.8,21614.0,49.8729,49.8819,49.8729,49.8819,21614.0
2019-05-21 13:45:00,55.8,55.84,55.8,55.84,19216.0,49.8819,49.9176,49.8819,49.9176,19216.0
2019-05-21 13:50:00,55.84,55.85,55.81,55.83,27847.0,49.9176,49.9266,49.8908,49.9087,27847.0
2019-05-21 13:55:00,55.83,55.83,55.81,55.82,12852.0,49.9087,49.9087,49.8908,49.8997,12852.0
2019-05-21 14:00:00,55.82,55.83,55.81,55.81,24814.0,49.8997,49.9087,49.8908,49.8908,24814.0
2019-05-21 14:05:00,55.82,55.82,55.8,55.81,20099.0,49.8997,49.8997,49.8819,49.8908,20099.0
2019-05-21 14:10:00,55.81,55.81,55.79,55.8,15862.0,49.8908,49.8908,49.8729,49.8819,15862.0
2019-05-21 14:15:00,55.8,55.82,55.79,55.82,16456.0,49.8819,49.8997,49.8729,49.8997,16456.0
2019-05-21 14:20:00,55.82,55.82,55.79,55.81,17210.0,49.8997,49.8997,49.8729,49.8908,17210.0
2019-05-21 14:25:00,55.82,55.84,55.81,55.83,13118.0,49.8997,49.9176,49.8908,49.9087,13118.0
2019-05-21 14:30:00,55.83,55.84,55.8,55.8,21862.0,49.9087,49.9176,49.8819,49.8819,21862.0
2019-05-21 14:35:00,55.8,55.83,55.79,55.83,34930.0,49.8819,49.9087,49.8729,49.9087,34930.0
2019-05-21 14:40:00,55.84,55.84,55.81,55.83,24301.0,49.9176,49.9176,49.8908,49.9087,24301.0
2019-05-21 14:45:00,55.82,55.83,55.8,55.81,18765.0,49.8997,49.9087,49.8819,49.8908,18765.0
2019-05-21 14:50:00,55.8,55.8,55.78,55.79,39405.0,49.8819,49.8819,49.864,49.8729,39405.0
2019-05-21 14:55:00,55.79,55.8,55.78,55.8,17877.0,49.8729,49.8819,49.864,49.8819,17877.0
2019-05-21 15:00:00,55.8,55.8,55.77,55.79,42213.0,49.8819,49.8819,49.855,49.8729,42213.0
2019-05-21 15:05:00,55.79,55.8,55.78,55.8,21008.0,49.8729,49.8819,49.864,49.8819,21008.0
2019-05-21 15:10:00,55.8,55.8,55.76,55.79,37726.0,49.8819,49.8819,49.8461,49.8729,37726.0
2019-05-21 15:15:00,55.78,55.8,55.77,55.8,20179.0,49.864,49.8819,49.855,49.8819,20179.0
2019-05-21 15:20:00,55.8,55.81,55.77,55.8,47081.0,49.8819,49.8908,49.855,49.8819,47081.0
2019-05-21 15:25:00,55.8,55.83,55.8,55.83,30026.0,49.8819,49.9087,49.8819,49.9087,30026.0
2019-05-21 15:30:00,55.83,55.84,55.8,55.81,63310.0,49.9087,49.9176,49.8819,49.8908,63310.0
2019-05-21 15:35:00,55.81,55.83,55.8,55.83,54222.0,49.8908,49.9087,49.8819,49.9087,54222.0
2019-05-21 15:40:00,55.83,55.84,55.77,55.78,62941.0,49.9087,49.9176,49.855,49.864,62941.0
2019-05-21 15:45:00,55.78,55.82,55.76,55.82,84276.0,49.864,49.8997,49.8461,49.8997,84276.0
2019-05-21 15:50:00,55.82,55.82,55.79,55.8,79088.0,49.8997,49.8997,49.8729,49.8819,79088.0
2019-05-21 15:55:00,55.8,55.83,55.78,55.79,269616.0,49.8819,49.9087,49.864,49.8729,269616.0
2019-05-22 09:30:00,55.87,55.92,55.84,55.91,79374.0,49.9444,49.9891,49.9176,49.9802,79374.0
2019-05-22 09:35:00,55.92,55.92,55.85,55.86,45103.0,49.9891,49.9891,49.9266,49.9355,45103.0
2019-05-22 09:40:00,55.87,55.9,55.84,55.87,37179.0,49.9444,49.9713,49.9176,49.9444,37179.0
2019-05-22 09:45:00,55.87,55.89,55.84,55.87,35207.0,49.9444,49.9623,49.9176,49.9444,35207.0
2019-05-22 09:50:00,55.85,55.9,55.83,55.9,21903.0,49.9266,49.9713,49.9087,49.9713,21903.0
2019-05-22 09:55:00,55.9,55.91,55.89,55.9,19242.0,49.9713,49.9802,49.9623,49.9713,19242.0
2019-05-22 10:00:00,55.9,55.92,55.88,55.9,20932.0,49.9713,49.9891,49.9534,49.9713,20932.0
2019-05-22 10:05:00,55.89,55.92,55.87,55.87,38977.0,49.9623,49.9891,49.9444,49.9444,38977.0
2019-05-22 10:10:00,55.87,55.87,55.83,55.87,38097.0,49.9444,49.9444,49.9087,49.9444,38097.0
2019-05-22 10:15:00,55.86,55.95,55.86,55.9,141759.0,49.9355,50.016,49.9355,49.9713,141759.0
2019-05-22 10:20:00,55.89,55.94,55.87,55.93,57549.0,49.9623,50.007,49.9444,49.9981,57549.0
2019-05-22 10:25:00,55.93,55.95,55.92,55.93,17331.0,49.9981,50.016,49.9891,49.9981,17331.0
2019-05-22 10:30:00,55.92,55.94,55.88,55.89,15661.0,49.9891,50.007,49.9534,49.9623,15661.0
2019-05-22 10:35:00,55.9,55.91,55.87,55.89,25515.0,49.9713,49.9802,49.9444,49.9623,25515.0
2019-05-22 10:40:00,55.9,55.91,55.87,55.89,39057.0,49.9713,49.9802,49.9444,49.9623,39057.0
2019-05-22 10:45:00,55.89,55.93,55.88,55.9,14056.0,49.9623,49.9981,49.9534,49.9713,14056.0
2019-05-22 10:50:00,55.89,55.93,55.89,55.91,16707.0,49.9623,49.9981,49.9623,49.9802,16707.0
2019-05-22 10:55:00,55.9,55.9,55.84,55.89,20164.0,49.9713,49.9713,49.9176,49.9623,20164.0
2019-05-22 11:00:00,55.88,55.88,55.83,55.85,19133.0,49.9534,49.9534,49.9087,49.9266,19133.0
2019-05-22 11:05:00,55.86,55.88,55.85,55.86,13800.0,49.9355,49.9534,49.9266,49.9355,13800.0
2019-05-22 11:10:00,55.86,55.91,55.86,55.91,17733.0,49.9355,49.9802,49.9355,49.9802,17733.0
2019-05-22 11:15:00,55.91,55.94,55.91,55.92,9539.0,49.9802,50.007,49.9802,49.9891,9539.0
2019-05-22 11:20:00,55.92,55.92,55.89,55.9,9405.0,49.9891,49.9891,49.9623,49.9713,9405.0
2019-05-22 11:25:00,55.9,55.95,55.9,55.94,10914.0,49.9713,50.016,49.9713,50.007,10914.0
2019-05-22 11:30:00,55.94,55.95,55.89,55.9,19328.0,50.007,50.016,49.9623,49.9713,19328.0
2019-05-22 11:35:00,55.9,55.9,55.88,55.89,20766.0,49.9713,49.9713,49.9534,49.9623,20766.0
2019-05-22 11:40:00,55.89,55.91,55.88,55.89,9045.0,49.9623,49.9802,49.9534,49.9623,9045.0
2019-05-22 11:45:00,55.89,55.91,55.87,55.89,12645.0,49.9623,49.9802,49.9444,49.9623,12645.0
2019-05-22 11:50:00,55.89,55.92,55.86,55.87,26920.0,49.9623,49.9891,49.9355,49.9444,26920.0
2019-05-22 11:55:00,55.87,55.9,55.87,55.89,9671.0,49.9444,49.9713,49.9444,49.9623,9671.0
2019-05-22 12:00:00,55.9,55.91,55.87,55.89,11954.0,49.9713,49.9802,49.9444,49.9623,11954.0
2019-05-22 12:05:00,55.88,55.88,55.86,55.87,7771.0,49.9534,49.9534,49.9355,49.9444,7771.0
2019-05-22 12:10:00,55.87,55.87,55.82,55.85,21322.0,49.9444,49.9444,49.8997,49.9266,21322.0
2019-05-22 12:15:00,55.85,55.87,55.85,55.87,12891.0,49.9266,49.9444,49.9266,49.9444,12891.0
2019-05-22 12:20:00,55.87,55.88,55.86,55.86,3530.0,49.9444,49.9534,49.9355,49.9355,3530.0
2019-05-22 12:25:00,55.86,55.88,55.84,55.86,16655.0,49.9355,49.9534,49.9176,49.9355,16655.0
2019-05-22 12:30:00,55.86,55.88,55.84,55.86,29759.0,49.9355,49.9534,49.9176,49.9355,29759.0
2019-05-22 12:35:00,55.87,55.89,55.86,55.87,9000.0,49.9444,49.9623,49.9355,49.9444,9000.0
2019-05-22 12:40:00,55.86,55.86,55.85,55.85,6464.0,49.9355,49.9355,49.9266,49.9266,6464.0
2019-05-22 12:45:00,55.83,55.84,55.82,55.83,8143.0,49.9087,49.9176,49.8997,49.9087,8143.0
2019-05-22 12:50:00,55.83,55.83,55.81,55.82,10397.0,49.9087,49.9087,49.8908,49.8997,10397.0
2019-05-22 12:55:00,55.83,55.83,55.82,55.83,14307.0,49.9087,49.9087,49.8997,49.9087,14307.0
2019-05-22 13:00:00,55.82,55.85,55.82,55.84,9141.0,49.8997,49.9266,49.8997,49.9176,9141.0
2019-05-22 13:05:00,55.83,55.83,55.79,55.79,5112.0,49.9087,49.9087,49.8729,49.8729,5112.0
2019-05-22 13:10:00,55.79,55.81,55.78,55.8,18711.0,49.8729,49.8908,49.864,49.8819,18711.0
2019-05-22 13:15:00,55.81,55.82,55.8,55.82,11929.0,49.8908,49.8997,49.8819,49.8997,11929.0
2019-05-22 13:20:00,55.82,55.82,55.8,55.82,9811.0,49.8997,49.8997,49.8819,49.8997,9811.0
2019-05-22 13:25:00,55.82,55.84,55.81,55.84,30820.0,49.8997,49.9176,49.8908,49.9176,30820.0
2019-05-22 13:30:00,55.83,55.84,55.82,55.84,19009.0,49.9087,49.9176,49.8997,49.9176,19009.0
2019-05-22 13:35:00,55.84,55.85,55.81,55.84,16664.0,49.9176,49.9266,49.8908,49.9176,16664.0
2019-05-22 13:40:00,55.84,55.88,55.83,55.88,10976.0,49.9176,49.9534,49.9087,49.9534,10976.0
2019-05-22 13:45:00,55.88,55.89,55.86,55.88,5731.0,49.9534,49.9623,49.9355,49.9534,5731.0
2019-05-22 13:50:00,55.89,55.91,55.88,55.91,10309.0,49.9623,49.9802,49.9534,49.9802,10309.0
2019-05-22 13:55:00,55.91,55.91,55.88,55.88,15974.0,49.9802,49.9802,49.9534,49.9534,15974.0
2019-05-22 14:00:00,55.88,55.9,55.86,55.86,10538.0,49.9534,49.9713,49.9355,49.9355,10538.0
2019-05-22 14:05:00,55.86,55.91,55.86,55.9,6746.0,49.9355,49.9802,49.9355,49.9713,6746.0
2019-05-22 14:10:00,55.9,55.9,55.85,55.85,7703.0,49.9713,49.9713,49.9266,49.9266,7703.0
2019-05-22 14:15:00,55.84,55.85,55.83,55.85,11095.0,49.9176,49.9266,49.9087,49.9266,11095.0
2019-05-22 14:20:00,55.85,55.87,55.85,55.87,3600.0,49.9266,49.9444,49.9266,49.9444,3600.0
2019-05-22 14:25:00,55.87,55.87,55.86,55.87,3172.0,49.9444,49.9444,49.9355,49.9444,3172.0
2019-05-22 14:30:00,55.87,55.91,55.87,55.91,29157.0,49.9444,49.9802,49.9444,49.9802,29157.0
2019-05-22 14:35:00,55.91,55.92,55.9,55.91,11972.0,49.9802,49.9891,49.9713,49.9802,11972.0
2019-05-22 14:40:00,55.91,55.93,55.89,55.9,19090.0,49.9802,49.9981,49.9623,49.9713,19090.0
2019-05-22 14:45:00,55.91,55.94,55.9,55.9,17502.0,49.9802,50.007,49.9713,49.9713,17502.0
2019-05-22 14:50:00,55.9,55.91,55.88,55.89,22400.0,49.9713,49.9802,49.9534,49.9623,22400.0
2019-05-22 14:55:00,55.89,55.91,55.89,55.91,19238.0,49.9623,49.9802,49.9623,49.9802,19238.0
2019-05-22 15:00:00,55.91,55.92,55.9,55.91,7931.0,49.9802,49.9891,49.9713,49.9802,7931.0
2019-05-22 15:05:00,55.9,55.92,55.89,55.9,18374.0,49.9713,49.9891,49.9623,49.9713,18374.0
2019-05-22 15:10:00,55.9,55.92,55.9,55.9,16099.0,49.9713,49.9891,49.9713,49.9713,16099.0
2019-05-22 15:15:00,55.91,55.92,55.89,55.91,15312.0,49.9802,49.9891,49.9623,49.9802,15312.0
2019-05-22 15:20:00,55.91,55.91,55.89,55.9,20795.0,49.9802,49.9802,49.9623,49.9713,20795.0
2019-05-22 15:25:00,55.9,55.92,55.88,55.89,66049.0,49.9713,49.9891,49.9534,49.9623,66049.0
2019-05-22 15:30:00,55.88,55.9,55.87,55.9,27990.0,49.9534,49.9713,49.9444,49.9713,27990.0
2019-05-22 15:35:00,55.9,55.91,55.88,55.9,35832.0,49.9713,49.9802,49.9534,49.9713,35832.0
2019-05-22 15:40:00,55.89,55.91,55.89,55.9,74731.0,49.9623,49.9802,49.9623,49.9713,74731.0
2019-05-22 15:45:00,55.9,55.94,55.88,55.94,148223.0,49.9713,50.007,49.9534,50.007,148223.0
2019-05-22 15:50:00,55.94,55.96,55.93,55.93,91058.0,50.007,50.0249,49.9981,49.9981,91058.0
2019-05-22 15:55:00,55.93,55.93,55.86,55.88,195227.0,49.9981,49.9981,49.9355,49.9534,195227.0
2019-05-23 09:30:00,55.36,55.4,55.26,55.31,85623.0,49.4885,49.5243,49.3991,49.4438,85623.0
2019-05-23 09:35:00,55.31,55.32,55.27,55.28,37155.0,49.4438,49.4528,49.4081,49.417,37155.0
2019-05-23 09:40:00,55.27,55.27,55.22,55.24,38833.0,49.4081,49.4081,49.3634,49.3813,38833.0
2019-05-23 09:45:00,55.23,55.28,55.2,55.28,39561.0,49.3723,49.417,49.3455,49.417,39561.0
2019-05-23 09:50:00,55.28,55.29,55.22,55.26,58851.0,49.417,49.426,49.3634,49.3991,58851.0
2019-05-23 09:55:00,55.26,55.29,55.23,55.28,39976.0,49.3991,49.426,49.3723,49.417,39976.0
2019-05-23 10:00:00,55.28,55.36,55.26,55.34,52989.0,49.417,49.4885,49.3991,49.4706,52989.0
2019-05-23 10:05:00,55.35,55.35,55.29,55.29,17362.0,49.4796,49.4796,49.426,49.426,17362.0
2019-05-23 10:10:00,55.3,55.35,55.29,55.32,34938.0,49.4349,49.4796,49.426,49.4528,34938.0
2019-05-23 10:15:00,55.32,55.37,55.3,55.31,39276.0,49.4528,49.4975,49.4349,49.4438,39276.0
2019-05-23 10:20:00,55.32,55.33,55.27,55.32,24243.0,49.4528,49.4617,49.4081,49.4528,24243.0
2019-05-23 10:25:00,55.32,55.36,55.29,55.36,17151.0,49.4528,49.4885,49.426,49.4885,17151.0
2019-05-23 10:30:00,55.35,55.43,55.35,55.43,61181.0,49.4796,49.5511,49.4796,49.5511,61181.0
2019-05-23 10:35:00,55.44,55.47,55.42,55.47,53020.0,49.56,49.5869,49.5422,49.5869,53020.0
2019-05-23 10:40:00,55.47,55.49,55.44,55.44,26414.0,49.5869,49.6047,49.56,49.56,26414.0
2019-05-23 10:45:00,55.44,55.48,55.43,55.47,22119.0,49.56,49.5958,49.5511,49.5869,22119.0
2019-05-23 10:50:00,55.48,55.52,55.47,55.51,21977.0,49.5958,49.6316,49.5869,49.6226,21977.0
2019-05-23 10:55:00,55.51,55.52,55.48,55.51,17110.0,49.6226,49.6316,49.5958,49.6226,17110.0
2019-05-23 11:00:00,55.51,55.51,55.45,55.46,38613.0,49.6226,49.6226,49.569,49.5779,38613.0
2019-05-23 11:05:00,55.46,55.52,55.45,55.51,16604.0,49.5779,49.6316,49.569,49.6226,16604.0
2019-05-23 11:10:00,55.5,55.51,55.47,55.48,41197.0,49.6137,49.6226,49.5869,49.5958,41197.0
2019-05-23 11:15:00,55.48,55.54,55.47,55.52,27051.0,49.5958,49.6494,49.5869,49.6316,27051.0
2019-05-23 11:20:00,55.53,55.53,55.49,55.51,40960.0,49.6405,49.6405,49.6047,49.6226,40960.0
2019-05-23 11:25:00,55.51,55.6,55.51,55.57,38873.0,49.6226,49.7031,49.6226,49.6763,38873.0
2019-05-23 11:30:00,55.56,55.58,55.51,55.52,39738.0,49.6673,49.6852,49.6226,49.6316,39738.0
2019-05-23 11:35:00,55.52,55.54,55.5,55.53,83446.0,49.6316,49.6494,49.6137,49.6405,83446.0
2019-05-23 11:40:00,55.52,55.53,55.49,55.5,40830.0,49.6316,49.6405,49.6047,49.6137,40830.0
2019-05-23 11:45:00,55.51,55.51,55.49,55.51,13183.0,49.6226,49.6226,49.6047,49.6226,13183.0
2019-05-23 11:50:00,55.5,55.54,55.49,55.49,9621.0,49.6137,49.6494,49.6047,49.6047,9621.0
2019-05-23 11:55:00,55.48,55.48,55.44,55.46,21525.0,49.5958,49.5958,49.56,49.5779,21525.0
2019-05-23 12:00:00,55.45,55.47,55.39,55.42,158907.0,49.569,49.5869,49.5153,49.5422,158907.0
2019-05-23 12:05:00,55.43,55.47,55.4,55.41,26599.0,49.5511,49.5869,49.5243,49.5332,26599.0
2019-05-23 12:10:00,55.41,55.43,55.39,55.41,16918.0,49.5332,49.5511,49.5153,49.5332,16918.0
2019-05-23 12:15:00,55.41,55.41,55.37,55.39,67111.0,49.5332,49.5332,49.4975,49.5153,67111.0
2019-05-23 12:20:00,55.4,55.41,55.38,55.39,33050.0,49.5243,49.5332,49.5064,49.5153,33050.0
2019-05-23 12:25:00,55.39,55.44,55.39,55.43,9786.0,49.5153,49.56,49.5153,49.5511,9786.0
2019-05-23 12:30:00,55.44,55.46,55.43,55.43,11238.0,49.56,49.5779,49.5511,49.5511,11238.0
2019-05-23 12:35:00,55.44,55.45,55.39,55.41,26659.0,49.56,49.569,49.5153,49.5332,26659.0
2019-05-23 12:40:00,55.41,55.44,55.41,55.44,13632.0,49.5332,49.56,49.5332,49.56,13632.0
2019-05-23 12:45:00,55.44,55.44,55.42,55.43,12020.0,49.56,49.56,49.5422,49.5511,12020.0
2019-05-23 12:50:00,55.43,55.44,55.39,55.41,33837.0,49.5511,49.56,49.5153,49.5332,33837.0
2019-05-23 12:55:00,55.41,55.43,55.39,55.42,16350.0,49.5332,49.5511,49.5153,49.5422,16350.0
2019-05-23 13:00:00,55.41,55.43,55.4,55.42,17227.0,49.5332,49.5511,49.5243,49.5422,17227.0
2019-05-23 13:05:00,55.42,55.45,55.42,55.43,7001.0,49.5422,49.569,49.5422,49.5511,7001.0
2019-05-23 13:10:00,55.42,55.42,55.39,55.41,10580.0,49.5422,49.5422,49.5153,49.5332,10580.0
2019-05-23 13:15:00,55.41,55.43,55.4,55.43,13125.0,49.5332,49.5511,49.5243,49.5511,13125.0
2019-05-23 13:20:00,55.42,55.44,55.4,55.44,25225.0,49.5422,49.56,49.5243,49.56,25225.0
2019-05-23 13:25:00,55.43,55.46,55.41,55.41,78705.0,49.5511,49.5779,49.5332,49.5332,78705.0
2019-05-23 13:30:00,55.41,55.43,55.4,55.42,31762.0,49.5332,49.5511,49.5243,49.5422,31762.0
2019-05-23 13:35:00,55.41,55.42,55.39,55.4,8612.0,49.5332,49.5422,49.5153,49.5243,8612.0
2019-05-23 13:40:00,55.4,55.4,55.36,55.38,24625.0,49.5243,49.5243,49.4885,49.5064,24625.0
2019-05-23 13:45:00,55.38,55.38,55.35,55.36,22830.0,49.5064,49.5064,49.4796,49.4885,22830.0
2019-05-23 13:50:00,55.36,55.36,55.33,55.34,18790.0,49.4885,49.4885,49.4617,49.4706,18790.0
2019-05-23 13:55:00,55.34,55.35,55.34,55.34,8365.0,49.4706,49.4796,49.4706,49.4706,8365.0
2019-05-23 14:00:00,55.34,55.36,55.33,55.33,11188.0,49.4706,49.4885,49.4617,49.4617,11188.0
2019-05-23 14:05:00,55.33,55.34,55.3,55.3,22088.0,49.4617,49.4706,49.4349,49.4349,22088.0
2019-05-23 14:10:00,55.3,55.33,55.28,55.33,28432.0,49.4349,49.4617,49.417,49.4617,28432.0
2019-05-23 14:15:00,55.33,55.34,55.31,55.34,24519.0,49.4617,49.4706,49.4438,49.4706,24519.0
2019-05-23 14:20:00,55.33,55.36,55.33,55.34,46204.0,49.4617,49.4885,49.4617,49.4706,46204.0
2019-05-23 14:25:00,55.34,55.34,55.3,55.3,18081.0,49.4706,49.4706,49.4349,49.4349,18081.0
2019-05-23 14:30:00,55.3,55.33,55.3,55.32,28655.0,49.4349,49.4617,49.4349,49.4528,28655.0
2019-05-23 14:35:00,55.32,55.33,55.28,55.29,51952.0,49.4528,49.4617,49.417,49.426,51952.0
2019-05-23 14:40:00,55.29,55.3,55.25,55.27,20209.0,49.426,49.4349,49.3902,49.4081,20209.0
2019-05-23 14:45:00,55.28,55.29,55.26,55.26,30464.0,49.417,49.426,49.3991,49.3991,30464.0
2019-05-23 14:50:00,55.26,55.28,55.25,55.27,26349.0,49.3991,49.417,49.3902,49.4081,26349.0
2019-05-23 14:55:00,55.27,55.29,55.26,55.29,7837.0,49.4081,49.426,49.3991,49.426,7837.0
2019-05-23 15:00:00,55.29,55.29,55.25,55.27,24078.0,49.426,49.426,49.3902,49.4081,24078.0
2019-05-23 15:05:00,55.26,55.28,55.25,55.26,24296.0,49.3991,49.417,49.3902,49.3991,24296.0
2019-05-23 15:10:00,55.26,55.28,55.26,55.28,28496.0,49.3991,49.417,49.3991,49.417,28496.0
2019-05-23 15:15:00,55.28,55.33,55.27,55.32,36610.0,49.417,49.4617,49.4081,49.4528,36610.0
2019-05-23 15:20:00,55.32,55.39,55.31,55.34,114088.0,49.4528,49.5153,49.4438,49.4706,114088.0
2019-05-23 15:25:00,55.34,55.41,55.33,55.37,380242.0,49.4706,49.5332,49.4617,49.4975,380242.0
2019-05-23 15:30:00,55.37,55.42,55.36,55.4,50975.0,49.4975,49.5422,49.4885,49.5243,50975.0
2019-05-23 15:35:00,55.4,55.42,55.34,55.34,55777.0,49.5243,49.5422,49.4706,49.4706,55777.0
2019-05-23 15:40:00,55.35,55.35,55.27,55.28,99727.0,49.4796,49.4796,49.4081,49.417,99727.0
2019-05-23 15:45:00,55.28,55.36,55.27,55.32,131860.0,49.417,49.4885,49.4081,49.4528,131860.0
2019-05-23 15:50:00,55.33,55.4,55.32,55.4,127386.0,49.4617,49.5243,49.4528,49.5243,127386.0
2019-05-23 15:55:00,55.4,55.42,55.35,55.38,254624.0,49.5243,49.5422,49.4796,49.5064,254624.0
2019-05-24 09:30:00,55.61,55.7,55.61,55.67,61722.0,49.712,49.7925,49.712,49.7656,61722.0
2019-05-24 09:35:00,55.66,55.67,55.63,55.64,45942.0,49.7567,49.7656,49.7299,49.7388,45942.0
2019-05-24 09:40:00,55.62,55.64,55.61,55.62,34506.0,49.721,49.7388,49.712,49.721,34506.0
2019-05-24 09:45:00,55.63,55.64,55.55,55.56,55674.0,49.7299,49.7388,49.6584,49.6673,55674.0
2019-05-24 09:50:00,55.56,55.6,55.55,55.57,36138.0,49.6673,49.7031,49.6584,49.6763,36138.0
2019-05-24 09:55:00,55.57,55.59,55.56,55.58,9575.0,49.6763,49.6941,49.6673,49.6852,9575.0
2019-05-24 10:00:00,55.58,55.61,55.57,55.6,22112.0,49.6852,49.712,49.6763,49.7031,22112.0
2019-05-24 10:05:00,55.59,55.6,55.55,55.55,15691.0,49.6941,49.7031,49.6584,49.6584,15691.0
2019-05-24 10:10:00,55.55,55.59,55.54,55.56,24207.0,49.6584,49.6941,49.6494,49.6673,24207.0
2019-05-24 10:15:00,55.57,55.61,55.57,55.6,16196.0,49.6763,49.712,49.6763,49.7031,16196.0
2019-05-24 10:20:00,55.6,55.6,55.57,55.57,51445.0,49.7031,49.7031,49.6763,49.6763,51445.0
2019-05-24 10:25:00,55.57,55.57,55.51,55.53,76021.0,49.6763,49.6763,49.6226,49.6405,76021.0
2019-05-24 10:30:00,55.53,55.55,55.5,55.55,46815.0,49.6405,49.6584,49.6137,49.6584,46815.0
2019-05-24 10:35:00,55.54,55.57,55.53,55.56,11557.0,49.6494,49.6763,49.6405,49.6673,11557.0
2019-05-24 10:40:00,55.56,55.58,55.52,55.54,29839.0,49.6673,49.6852,49.6316,49.6494,29839.0
2019-05-24 10:45:00,55.54,55.55,55.5,55.5,19506.0,49.6494,49.6584,49.6137,49.6137,19506.0
2019-05-24 10:50:00,55.5,55.51,55.46,55.48,72161.0,49.6137,49.6226,49.5779,49.5958,72161.0
2019-05-24 10:55:00,55.47,55.48,55.42,55.43,34023.0,49.5869,49.5958,49.5422,49.5511,34023.0
2019-05-24 11:00:00,55.42,55.45,55.37,55.38,60913.0,49.5422,49.569,49.4975,49.5064,60913.0
2019-05-24 11:05:00,55.38,55.42,55.37,55.39,36673.0,49.5064,49.5422,49.4975,49.5153,36673.0
2019-05-24 11:10:00,55.39,55.39,55.34,55.36,38493.0,49.5153,49.5153,49.4706,49.4885,38493.0
2019-05-24 11:15:00,55.37,55.37,55.33,55.35,25492.0,49.4975,49.4975,49.4617,49.4796,25492.0
2019-05-24 11:20:00,55.35,55.41,55.34,55.41,29768.0,49.4796,49.5332,49.4706,49.5332,29768.0
2019-05-24 11:25:00,55.4,55.4,55.36,55.4,49442.0,49.5243,49.5243,49.4885,49.5243,49442.0
2019-05-24 11:30:00,55.41,55.42,55.38,55.4,20600.0,49.5332,49.5422,49.5064,49.5243,20600.0
2019-05-24 11:35:00,55.4,55.42,55.38,55.39,13749.0,49.5243,49.5422,49.5064,49.5153,13749.0
2019-05-24 11:40:00,55.39,55.41,55.36,55.41,8100.0,49.5153,49.5332,49.4885,49.5332,8100.0
2019-05-24 11:45:00,55.41,55.43,55.39,55.42,15733.0,49.5332,49.5511,49.5153,49.5422,15733.0
2019-05-24 11:50:00,55.42,55.45,55.4,55.44,14700.0,49.5422,49.569,49.5243,49.56,14700.0
2019-05-24 11:55:00,55.44,55.44,55.41,55.41,48569.0,49.56,49.56,49.5332,49.5332,48569.0
2019-05-24 12:00:00,55.41,55.44,55.4,55.44,17459.0,49.5332,49.56,49.5243,49.56,17459.0
2019-05-24 12:05:00,55.45,55.45,55.42,55.43,26881.0,49.569,49.569,49.5422,49.5511,26881.0
2019-05-24 12:10:00,55.43,55.44,55.41,55.43,36764.0,49.5511,49.56,49.5332,49.5511,36764.0
2019-05-24 12:15:00,55.43,55.43,55.41,55.43,16599.0,49.5511,49.5511,49.5332,49.5511,16599.0
2019-05-24 12:20:00,55.43,55.48,55.43,55.47,21474.0,49.5511,49.5958,49.5511,49.5869,21474.0
2019-05-24 12:25:00,55.48,55.54,55.47,55.52,73153.0,49.5958,49.6494,49.5869,49.6316,73153.0
2019-05-24 12:30:00,55.52,55.55,55.52,55.54,7647.0,49.6316,49.6584,49.6316,49.6494,7647.0
2019-05-24 12:35:00,55.55,55.57,55.54,55.57,20780.0,49.6584,49.6763,49.6494,49.6763,20780.0
2019-05-24 12:40:00,55.57,55.59,55.52,55.54,25247.0,49.6763,49.6941,49.6316,49.6494,25247.0
2019-05-24 12:45:00,55.54,55.57,55.53,55.55,11300.0,49.6494,49.6763,49.6405,49.6584,11300.0
2019-05-24 12:50:00,55.55,55.56,55.53,55.56,5800.0,49.6584,49.6673,49.6405,49.6673,5800.0
2019-05-24 12:55:00,55.56,55.6,55.55,55.6,10967.0,49.6673,49.7031,49.6584,49.7031,10967.0
2019-05-24 13:00:00,55.61,55.64,55.59,55.59,25026.0,49.712,49.7388,49.6941,49.6941,25026.0
2019-05-24 13:05:00,55.59,55.6,55.57,55.57,15598.0,49.6941,49.7031,49.6763,49.6763,15598.0
2019-05-24 13:10:00,55.57,55.58,55.55,55.57,19478.0,49.6763,49.6852,49.6584,49.6763,19478.0
2019-05-24 13:15:00,55.57,55.59,55.55,55.57,14171.0,49.6763,49.6941,49.6584,49.6763,14171.0
2019-05-24 13:20:00,55.57,55.58,55.54,55.54,7662.0,49.6763,49.6852,49.6494,49.6494,7662.0
2019-05-24 13:25:00,55.54,55.55,55.52,55.53,4300.0,49.6494,49.6584,49.6316,49.6405,4300.0
2019-05-24 13:30:00,55.52,55.55,55.52,55.54,7164.0,49.6316,49.6584,49.6316,49.6494,7164.0
2019-05-24 13:35:00,55.53,55.54,55.53,55.53,2663.0,49.6405,49.6494,49.6405,49.6405,2663.0
2019-05-24 13:40:00,55.53,55.56,55.52,55.55,20576.0,49.6405,49.6673,49.6316,49.6584,20576.0
2019-05-24 13:45:00,55.56,55.57,55.55,55.56,30200.0,49.6673,49.6763,49.6584,49.6673,30200.0
2019-05-24 13:50:00,55.57,55.6,55.56,55.57,13271.0,49.6763,49.7031,49.6673,49.6763,13271.0
2019-05-24 13:55:00,55.57,55.58,55.53,55.54,15138.0,49.6763,49.6852,49.6405,49.6494,15138.0
2019-05-24 14:00:00,55.54,55.55,55.52,55.52,12881.0,49.6494,49.6584,49.6316,49.6316,12881.0
2019-05-24 14:05:00,55.51,55.53,55.49,55.52,17817.0,49.6226,49.6405,49.6047,49.6316,17817.0
2019-05-24 14:10:00,55.52,55.53,55.48,55.48,7189.0,49.6316,49.6405,49.5958,49.5958,7189.0
2019-05-24 14:15:00,55.47,55.51,55.46,55.5,24351.0,49.5869,49.6226,49.5779,49.6137,24351.0
2019-05-24 14:20:00,55.51,55.53,55.49,55.51,23123.0,49.6226,49.6405,49.6047,49.6226,23123.0
2019-05-24 14:25:00,55.5,55.53,55.5,55.5,9694.0,49.6137,49.6405,49.6137,49.6137,9694.0
2019-05-24 14:30:00,55.5,55.52,55.49,55.51,4303.0,49.6137,49.6316,49.6047,49.6226,4303.0
2019-05-24 14:35:00,55.5,55.53,55.49,55.52,12937.0,49.6137,49.6405,49.6047,49.6316,12937.0
2019-05-24 14:40:00,55.52,55.54,55.51,55.53,9260.0,49.6316,49.6494,49.6226,49.6405,9260.0
2019-05-24 14:45:00,55.53,55.53,55.49,55.49,7280.0,49.6405,49.6405,49.6047,49.6047,7280.0
2019-05-24 14:50:00,55.49,55.51,55.48,55.49,6736.0,49.6047,49.6226,49.5958,49.6047,6736.0
2019-05-24 14:55:00,55.49,55.52,55.49,55.52,9200.0,49.6047,49.6316,49.6047,49.6316,9200.0
2019-05-24 15:00:00,55.52,55.56,55.51,55.55,28043.0,49.6316,49.6673,49.6226,49.6584,28043.0
2019-05-24 15:05:00,55.54,55.56,55.52,55.54,21137.0,49.6494,49.6673,49.6316,49.6494,21137.0
2019-05-24 15:10:00,55.54,55.54,55.52,55.53,13373.0,49.6494,49.6494,49.6316,49.6405,13373.0
2019-05-24 15:15:00,55.53,55.53,55.49,55.49,34584.0,49.6405,49.6405,49.6047,49.6047,34584.0
2019-05-24 15:20:00,55.49,55.55,55.48,55.55,17029.0,49.6047,49.6584,49.5958,49.6584,17029.0
2019-05-24 15:25:00,55.54,55.56,55.53,55.55,44203.0,49.6494,49.6673,49.6405,49.6584,44203.0
2019-05-24 15:30:00,55.55,55.56,55.52,55.53,15690.0,49.6584,49.6673,49.6316,49.6405,15690.0
2019-05-24 15:35:00,55.54,55.55,55.52,55.52,10266.0,49.6494,49.6584,49.6316,49.6316,10266.0
2019-05-24 15:40:00,55.52,55.53,55.5,55.51,29660.0,49.6316,49.6405,49.6137,49.6226,29660.0
2019-05-24 15:45:00,55.51,55.51,55.48,55.49,58780.0,49.6226,49.6226,49.5958,49.6047,58780.0
2019-05-24 15:50:00,55.5,55.51,55.47,55.48,47812.0,49.6137,49.6226,49.5869,49.5958,47812.0
2019-05-24 15:55:00,55.48,55.5,55.4,55.44,416094.0,49.5958,49.6137,49.5243,49.56,416094.0
2019-05-28 09:30:00,55.76,55.85,55.7,55.8,173423.0,49.8461,49.9266,49.7925,49.8819,173423.0
2019-05-28 09:35:00,55.8,55.87,55.8,55.84,94578.0,49.8819,49.9444,49.8819,49.9176,94578.0
2019-05-28 09:40:00,55.86,55.9,55.83,55.83,71614.0,49.9355,49.9713,49.9087,49.9087,71614.0
2019-05-28 09:45:00,55.84,55.88,55.84,55.86,36488.0,49.9176,49.9534,49.9176,49.9355,36488.0
2019-05-28 09:50:00,55.85,55.86,55.82,55.86,27545.0,49.9266,49.9355,49.8997,49.9355,27545.0
2019-05-28 09:55:00,55.86,55.86,55.81,55.83,20368.0,49.9355,49.9355,49.8908,49.9087,20368.0
2019-05-28 10:00:00,55.83,55.83,55.77,55.77,74576.0,49.9087,49.9087,49.855,49.855,74576.0
2019-05-28 10:05:00,55.78,55.81,55.73,55.74,45113.0,49.864,49.8908,49.8193,49.8282,45113.0
2019-05-28 10:10:00,55.74,55.75,55.71,55.73,38115.0,49.8282,49.8372,49.8014,49.8193,38115.0
2019-05-28 10:15:00,55.72,55.73,55.68,55.71,41968.0,49.8103,49.8193,49.7746,49.8014,41968.0
2019-05-28 10:20:00,55.7,55.76,55.7,55.76,66230.0,49.7925,49.8461,49.7925,49.8461,66230.0
2019-05-28 10:25:00,55.76,55.77,55.75,55.76,25478.0,49.8461,49.855,49.8372,49.8461,25478.0
2019-05-28 10:30:00,55.75,55.77,55.72,55.76,60232.0,49.8372,49.855,49.8103,49.8461,60232.0
2019-05-28 10:35:00,55.75,55.76,55.73,55.74,35448.0,49.8372,49.8461,49.8193,49.8282,35448.0
2019-05-28 10:40:00,55.74,55.77,55.74,55.75,19817.0,49.8282,49.855,49.8282,49.8372,19817.0
2019-05-28 10:45:00,55.74,55.75,55.72,55.73,10538.0,49.8282,49.8372,49.8103,49.8193,10538.0
2019-05-28 10:50:00,55.73,55.73,55.69,55.71,28638.0,49.8193,49.8193,49.7835,49.8014,28638.0
2019-05-28 10:55:00,55.7,55.75,55.68,55.73,41936.0,49.7925,49.8372,49.7746,49.8193,41936.0
2019-05-28 11:00:00,55.72,55.78,55.71,55.77,68391.0,49.8103,49.864,49.8014,49.855,68391.0
2019-05-28 11:05:00,55.76,55.79,55.76,55.77,32973.0,49.8461,49.8729,49.8461,49.855,32973.0
2019-05-28 11:10:00,55.77,55.81,55.76,55.79,26813.0,49.855,49.8908,49.8461,49.8729,26813.0
2019-05-28 11:15:00,55.79,55.8,55.77,55.77,19454.0,49.8729,49.8819,49.855,49.855,19454.0
2019-05-28 11:20:00,55.77,55.77,55.74,55.75,10733.0,49.855,49.855,49.8282,49.8372,10733.0
2019-05-28 11:25:00,55.75,55.75,55.66,55.67,26277.0,49.8372,49.8372,49.7567,49.7656,26277.0
2019-05-28 11:30:00,55.66,55.67,55.63,55.65,46196.0,49.7567,49.7656,49.7299,49.7478,46196.0
2019-05-28 11:35:00,55.66,55.69,55.63,55.68,36304.0,49.7567,49.7835,49.7299,49.7746,36304.0
2019-05-28 11:40:00,55.68,55.73,55.68,55.72,9845.0,49.7746,49.8193,49.7746,49.8103,9845.0
2019-05-28 11:45:00,55.72,55.73,55.71,55.71,11800.0,49.8103,49.8193,49.8014,49.8014,11800.0
2019-05-28 11:50:00,55.7,55.71,55.69,55.71,86726.0,49.7925,49.8014,49.7835,49.8014,86726.0
2019-05-28 11:55:00,55.71,55.77,55.7,55.76,18112.0,49.8014,49.855,49.7925,49.8461,18112.0
2019-05-28 12:00:00,55.76,55.77,55.75,55.76,16407.0,49.8461,49.855,49.8372,49.8461,16407.0
2019-05-28 12:05:00,55.76,55.76,55.73,55.73,4335.0,49.8461,49.8461,49.8193,49.8193,4335.0
2019-05-28 12:10:00,55.74,55.75,55.72,55.72,12214.0,49.8282,49.8372,49.8103,49.8103,12214.0
2019-05-28 12:15:00,55.73,55.73,55.7,55.72,11284.0,49.8193,49.8193,49.7925,49.8103,11284.0
2019-05-28 12:20:00,55.72,55.74,55.72,55.74,4876.0,49.8103,49.8282,49.8103,49.8282,4876.0
2019-05-28 12:25:00,55.73,55.74,55.72,55.72,15046.0,49.8193,49.8282,49.8103,49.8103,15046.0
2019-05-28 12:30:00,55.73,55.74,55.71,55.73,19322.0,49.8193,49.8282,49.8014,49.8193,19322.0
2019-05-28 12:35:00,55.72,55.72,55.69,55.7,35824.0,49.8103,49.8103,49.7835,49.7925,35824.0
2019-05-28 12:40:00,55.69,55.7,55.68,55.68,15751.0,49.7835,49.7925,49.7746,49.7746,15751.0
2019-05-28 12:45:00,55.69,55.72,55.67,55.7,17934.0,49.7835,49.8103,49.7656,49.7925,17934.0
2019-05-28 12:50:00,55.69,55.71,55.69,55.7,10687.0,49.7835,49.8014,49.7835,49.7925,10687.0
2019-05-28 12:55:00,55.7,55.71,55.66,55.66,11665.0,49.7925,49.8014,49.7567,49.7567,11665.0
2019-05-28 13:00:00,55.67,55.7,55.67,55.67,8975.0,49.7656,49.7925,49.7656,49.7656,8975.0
2019-05-28 13:05:00,55.67,55.68,55.66,55.68,3905.0,49.7656,49.7746,49.7567,49.7746,3905.0
2019-05-28 13:10:00,55.67,55.68,55.65,55.66,5714.0,49.7656,49.7746,49.7478,49.7567,5714.0
2019-05-28 13:15:00,55.66,55.68,55.64,55.65,12660.0,49.7567,49.7746,49.7388,49.7478,12660.0
2019-05-28 13:20:00,55.65,55.67,55.65,55.66,10393.0,49.7478,49.7656,49.7478,49.7567,10393.0
2019-05-28 13:25:00,55.67,55.67,55.64,55.65,9906.0,49.7656,49.7656,49.7388,49.7478,9906.0
2019-05-28 13:30:00,55.66,55.68,55.65,55.66,21140.0,49.7567,49.7746,49.7478,49.7567,21140.0
2019-05-28 13:35:00,55.67,55.69,55.67,55.68,9052.0,49.7656,49.7835,49.7656,49.7746,9052.0
2019-05-28 13:40:00,55.69,55.7,55.68,55.7,10608.0,49.7835,49.7925,49.7746,49.7925,10608.0
2019-05-28 13:45:00,55.69,55.71,55.69,55.69,19679.0,49.7835,49.8014,49.7835,49.7835,19679.0
2019-05-28 13:50:00,55.68,55.69,55.65,55.66,10324.0,49.7746,49.7835,49.7478,49.7567,10324.0
2019-05-28 13:55:00,55.67,55.7,55.66,55.68,9667.0,49.7656,49.7925,49.7567,49.7746,9667.0
2019-05-28 14:00:00,55.68,55.69,55.65,55.65,12693.0,49.7746,49.7835,49.7478,49.7478,12693.0
2019-05-28 14:05:00,55.65,55.66,55.63,55.63,6881.0,49.7478,49.7567,49.7299,49.7299,6881.0
2019-05-28 14:10:00,55.63,55.63,55.59,55.6,11642.0,49.7299,49.7299,49.6941,49.7031,11642.0
2019-05-28 14:15:00,55.61,55.63,55.59,55.6,11077.0,49.712,49.7299,49.6941,49.7031,11077.0
2019-05-28 14:20:00,55.6,55.6,55.59,55.6,5495.0,49.7031,49.7031,49.6941,49.7031,5495.0
2019-05-28 14:25:00,55.6,55.6,55.58,55.59,11097.0,49.7031,49.7031,49.6852,49.6941,11097.0
2019-05-28 14:30:00,55.58,55.61,55.57,55.6,16953.0,49.6852,49.712,49.6763,49.7031,16953.0
2019-05-28 14:35:00,55.6,55.64,55.6,55.62,14695.0,49.7031,49.7388,49.7031,49.721,14695.0
2019-05-28 14:40:00,55.62,55.62,55.56,55.57,14231.0,49.721,49.721,49.6673,49.6763,14231.0
2019-05-28 14:45:00,55.57,55.59,55.54,55.56,52690.0,49.6763,49.6941,49.6494,49.6673,52690.0
2019-05-28 14:50:00,55.55,55.57,55.54,55.54,16038.0,49.6584,49.6763,49.6494,49.6494,16038.0
2019-05-28 14:55:00,55.55,55.57,55.53,55.57,21330.0,49.6584,49.6763,49.6405,49.6763,21330.0
2019-05-28 15:00:00,55.56,55.56,55.52,55.53,22560.0,49.6673,49.6673,49.6316,49.6405,22560.0
2019-05-28 15:05:00,55.53,55.56,55.53,55.54,9577.0,49.6405,49.6673,49.6405,49.6494,9577.0
2019-05-28 15:10:00,55.54,55.54,55.51,55.54,7211.0,49.6494,49.6494,49.6226,49.6494,7211.0
2019-05-28 15:15:00,55.54,55.56,55.54,55.56,24790.0,49.6494,49.6673,49.6494,49.6673,24790.0
2019-05-28 15:20:00,55.55,55.58,55.53,55.56,17815.0,49.6584,49.6852,49.6405,49.6673,17815.0
2019-05-28 15:25:00,55.56,55.57,55.51,55.52,12807.0,49.6673,49.6763,49.6226,49.6316,12807.0
2019-05-28 15:30:00,55.52,55.55,55.51,55.51,36816.0,49.6316,49.6584,49.6226,49.6226,36816.0
2019-05-28 15:35:00,55.51,55.52,55.49,55.5,45405.0,49.6226,49.6316,49.6047,49.6137,45405.0
2019-05-28 15:40:00,55.49,55.49,55.44,55.46,111696.0,49.6047,49.6047,49.56,49.5779,111696.0
2019-05-28 15:45:00,55.45,55.48,55.44,55.47,51262.0,49.569,49.5958,49.56,49.5869,51262.0
2019-05-28 15:50:00,55.46,55.5,55.44,55.47,113098.0,49.5779,49.6137,49.56,49.5869,113098.0
2019-05-28 15:55:00,55.46,55.52,55.45,55.47,194349.0,49.5779,49.6316,49.569,49.5869,194349.0
2019-05-29 09:30:00,54.53,54.62,54.5,54.54,576702.0,48.7466,48.827,48.7197,48.7555,576702.0
2019-05-29 09:35:00,54.54,54.54,54.46,54.47,69689.0,48.7555,48.7555,48.684,48.6929,69689.0
2019-05-29 09:40:00,54.48,54.54,54.47,54.52,82673.0,48.7019,48.7555,48.6929,48.7376,82673.0
2019-05-29 09:45:00,54.52,54.56,54.51,54.55,44975.0,48.7376,48.7734,48.7287,48.7644,44975.0
2019-05-29 09:50:00,54.54,54.55,54.49,54.5,63355.0,48.7555,48.7644,48.7108,48.7197,63355.0
2019-05-29 09:55:00,54.5,54.56,54.5,54.55,82024.0,48.7197,48.7734,48.7197,48.7644,82024.0
2019-05-29 10:00:00,54.55,54.55,54.51,54.54,263653.0,48.7644,48.7644,48.7287,48.7555,263653.0
2019-05-29 10:05:00,54.54,54.59,54.53,54.55,64531.0,48.7555,48.8002,48.7466,48.7644,64531.0
2019-05-29 10:10:00,54.56,54.62,54.54,54.62,81142.0,48.7734,48.827,48.7555,48.827,81142.0
2019-05-29 10:15:00,54.62,54.67,54.61,54.66,73949.0,48.827,48.8717,48.8181,48.8628,73949.0
2019-05-29 10:20:00,54.67,54.68,54.61,54.63,54966.0,48.8717,48.8806,48.8181,48.836,54966.0
2019-05-29 10:25:00,54.63,54.7,54.62,54.7,81123.0,48.836,48.8985,48.827,48.8985,81123.0
2019-05-29 10:30:00,54.7,54.72,54.65,54.68,155500.0,48.8985,48.9164,48.8538,48.8806,155500.0
2019-05-29 10:35:00,54.67,54.67,54.63,54.65,23348.0,48.8717,48.8717,48.836,48.8538,23348.0
2019-05-29 10:40:00,54.64,54.66,54.62,54.63,22751.0,48.8449,48.8628,48.827,48.836,22751.0
2019-05-29 10:45:00,54.63,54.64,54.58,54.61,31208.0,48.836,48.8449,48.7913,48.8181,31208.0
2019-05-29 10:50:00,54.6,54.62,54.56,54.57,44057.0,48.8091,48.827,48.7734,48.7823,44057.0
2019-05-29 10:55:00,54.57,54.61,54.56,54.57,32231.0,48.7823,48.8181,48.7734,48.7823,32231.0
2019-05-29 11:00:00,54.57,54.63,54.53,54.61,73522.0,48.7823,48.836,48.7466,48.8181,73522.0
2019-05-29 11:05:00,54.61,54.66,54.58,54.65,78136.0,48.8181,48.8628,48.7913,48.8538,78136.0
2019-05-29 11:10:00,54.64,54.65,54.56,54.57,112717.0,48.8449,48.8538,48.7734,48.7823,112717.0
2019-05-29 11:15:00,54.57,54.6,54.56,54.59,104349.0,48.7823,48.8091,48.7734,48.8002,104349.0
2019-05-29 11:20:00,54.58,54.6,54.52,54.53,77732.0,48.7913,48.8091,48.7376,48.7466,77732.0
2019-05-29 11:25:00,54.53,54.57,54.52,54.55,24245.0,48.7466,48.7823,48.7376,48.7644,24245.0
2019-05-29 11:30:00,54.55,54.57,54.54,54.57,37773.0,48.7644,48.7823,48.7555,48.7823,37773.0
2019-05-29 11:35:00,54.58,54.59,54.54,54.56,19734.0,48.7913,48.8002,48.7555,48.7734,19734.0
2019-05-29 11:40:00,54.56,54.56,54.48,54.5,69781.0,48.7734,48.7734,48.7019,48.7197,69781.0
2019-05-29 11:45:00,54.51,54.54,54.5,54.54,64254.0,48.7287,48.7555,48.7197,48.7555,64254.0
2019-05-29 11:50:00,54.53,54.55,54.47,54.48,33052.0,48.7466,48.7644,48.6929,48.7019,33052.0
2019-05-29 11:55:00,54.48,54.53,54.48,54.52,28419.0,48.7019,48.7466,48.7019,48.7376,28419.0
2019-05-29 12:00:00,54.51,54.53,54.5,54.52,21017.0,48.7287,48.7466,48.7197,48.7376,21017.0
2019-05-29 12:05:00,54.52,54.56,54.52,54.54,22556.0,48.7376,48.7734,48.7376,48.7555,22556.0
2019-05-29 12:10:00,54.55,54.59,54.53,54.59,58369.0,48.7644,48.8002,48.7466,48.8002,58369.0
2019-05-29 12:15:00,54.59,54.61,54.58,54.6,95224.0,48.8002,48.8181,48.7913,48.8091,95224.0
2019-05-29 12:20:00,54.61,54.61,54.57,54.58,30045.0,48.8181,48.8181,48.7823,48.7913,30045.0
2019-05-29 12:25:00,54.59,54.63,54.59,54.62,46245.0,48.8002,48.836,48.8002,48.827,46245.0
2019-05-29 12:30:00,54.62,54.66,54.6,54.65,21809.0,48.827,48.8628,48.8091,48.8538,21809.0
2019-05-29 12:35:00,54.66,54.66,54.62,54.64,22512.0,48.8628,48.8628,48.827,48.8449,22512.0
2019-05-29 12:40:00,54.64,54.66,54.62,54.66,31005.0,48.8449,48.8628,48.827,48.8628,31005.0
2019-05-29 12:45:00,54.66,54.67,54.65,54.66,44869.0,48.8628,48.8717,48.8538,48.8628,44869.0
2019-05-29 12:50:00,54.66,54.68,54.64,54.67,39837.0,48.8628,48.8806,48.8449,48.8717,39837.0
2019-05-29 12:55:00,54.66,54.67,54.62,54.64,27972.0,48.8628,48.8717,48.827,48.8449,27972.0
2019-05-29 13:00:00,54.64,54.65,54.61,54.62,39025.0,48.8449,48.8538,48.8181,48.827,39025.0
2019-05-29 13:05:00,54.62,54.72,54.61,54.72,126267.0,48.827,48.9164,48.8181,48.9164,126267.0
2019-05-29 13:10:00,54.72,54.76,54.72,54.72,100272.0,48.9164,48.9522,48.9164,48.9164,100272.0
2019-05-29 13:15:00,54.72,54.73,54.7,54.72,58468.0,48.9164,48.9253,48.8985,48.9164,58468.0
2019-05-29 13:20:00,54.72,54.76,54.7,54.75,58049.0,48.9164,48.9522,48.8985,48.9432,58049.0
2019-05-29 13:25:00,54.75,54.78,54.74,54.78,122181.0,48.9432,48.97,48.9343,48.97,122181.0
2019-05-29 13:30:00,54.77,54.8,54.76,54.8,37052.0,48.9611,48.9879,48.9522,48.9879,37052.0
2019-05-29 13:35:00,54.79,54.83,54.78,54.83,47173.0,48.979,49.0147,48.97,49.0147,47173.0
2019-05-29 13:40:00,54.83,54.85,54.82,54.83,69568.0,49.0147,49.0326,49.0058,49.0147,69568.0
2019-05-29 13:45:00,54.83,54.87,54.82,54.86,51330.0,49.0147,49.0505,49.0058,49.0416,51330.0
2019-05-29 13:50:00,54.86,54.88,54.84,54.84,42104.0,49.0416,49.0594,49.0237,49.0237,42104.0
2019-05-29 13:55:00,54.85,54.87,54.84,54.86,10699.0,49.0326,49.0505,49.0237,49.0416,10699.0
2019-05-29 14:00:00,54.86,54.9,54.86,54.88,49338.0,49.0416,49.0773,49.0416,49.0594,49338.0
2019-05-29 14:05:00,54.88,54.9,54.84,54.84,82559.0,49.0594,49.0773,49.0237,49.0237,82559.0
2019-05-29 14:10:00,54.83,54.83,54.8,54.83,42360.0,49.0147,49.0147,48.9879,49.0147,42360.0
2019-05-29 14:15:00,54.83,54.84,54.81,54.84,49489.0,49.0147,49.0237,48.9969,49.0237,49489.0
2019-05-29 14:20:00,54.83,54.85,54.82,54.84,88040.0,49.0147,49.0326,49.0058,49.0237,88040.0
2019-05-29 14:25:00,54.84,54.88,54.82,54.87,83094.0,49.0237,49.0594,49.0058,49.0505,83094.0
2019-05-29 14:30:00,54.87,54.87,54.81,54.83,60585.0,49.0505,49.0505,48.9969,49.0147,60585.0
2019-05-29 14:35:00,54.82,54.83,54.79,54.8,65100.0,49.0058,49.0147,48.979,48.9879,65100.0
2019-05-29 14:40:00,54.79,54.8,54.78,54.79,59061.0,48.979,48.9879,48.97,48.979,59061.0
2019-05-29 14:45:00,54.79,54.81,54.79,54.8,37896.0,48.979,48.9969,48.979,48.9879,37896.0
2019-05-29 14:50:00,54.8,54.8,54.75,54.76,48130.0,48.9879,48.9879,48.9432,48.9522,48130.0
2019-05-29 14:55:00,54.75,54.8,54.75,54.8,37962.0,48.9432,48.9879,48.9432,48.9879,37962.0
2019-05-29 15:00:00,54.79,54.79,54.72,54.72,36399.0,48.979,48.979,48.9164,48.9164,36399.0
2019-05-29 15:05:00,54.72,54.76,54.71,54.76,64898.0,48.9164,48.9522,48.9075,48.9522,64898.0
2019-05-29 15:10:00,54.76,54.78,54.74,54.78,67577.0,48.9522,48.97,48.9343,48.97,67577.0
2019-05-29 15:15:00,54.77,54.79,54.76,54.77,65299.0,48.9611,48.979,48.9522,48.9611,65299.0
2019-05-29 15:20:00,54.77,54.79,54.76,54.79,103082.0,48.9611,48.979,48.9522,48.979,103082.0
2019-05-29 15:25:00,54.79,54.81,54.78,54.79,109707.0,48.979,48.9969,48.97,48.979,109707.0
2019-05-29 15:30:00,54.79,54.84,54.78,54.83,164373.0,48.979,49.0237,48.97,49.0147,164373.0
2019-05-29 15:35:00,54.84,54.93,54.83,54.9,120361.0,49.0237,49.1041,49.0147,49.0773,120361.0
2019-05-29 15:40:00,54.9,54.94,54.89,54.93,96621.0,49.0773,49.1131,49.0684,49.1041,96621.0
2019-05-29 15:45:00,54.94,54.94,54.9,54.9,64764.0,49.1131,49.1131,49.0773,49.0773,64764.0
2019-05-29 15:50:00,54.91,54.94,54.86,54.93,485301.0,49.0863,49.1131,49.0416,49.1041,485301.0
2019-05-29 15:55:00,54.93,54.95,54.91,54.92,436400.0,49.1041,49.122,49.0863,49.0952,436400.0
2019-05-30 09:30:00,55.46,55.59,55.43,55.53,150540.0,49.5779,49.6941,49.5511,49.6405,150540.0
2019-05-30 09:35:00,55.53,55.57,55.53,55.55,44356.0,49.6405,49.6763,49.6405,49.6584,44356.0
2019-05-30 09:40:00,55.55,55.58,55.54,55.58,15965.0,49.6584,49.6852,49.6494,49.6852,15965.0
2019-05-30 09:45:00,55.58,55.62,55.55,55.61,35657.0,49.6852,49.721,49.6584,49.712,35657.0
2019-05-30 09:50:00,55.61,55.65,55.61,55.62,17748.0,49.712,49.7478,49.712,49.721,17748.0
2019-05-30 09:55:00,55.61,55.64,55.6,55.61,20452.0,49.712,49.7388,49.7031,49.712,20452.0
2019-05-30 10:00:00,55.61,55.66,55.6,55.65,17040.0,49.712,49.7567,49.7031,49.7478,17040.0
2019-05-30 10:05:00,55.66,55.66,55.59,55.61,17357.0,49.7567,49.7567,49.6941,49.712,17357.0
2019-05-30 10:10:00,55.62,55.65,55.62,55.63,30897.0,49.721,49.7478,49.721,49.7299,30897.0
2019-05-30 10:15:00,55.63,55.65,55.61,55.63,130425.0,49.7299,49.7478,49.712,49.7299,130425.0
2019-05-30 10:20:00,55.64,55.66,55.62,55.66,50492.0,49.7388,49.7567,49.721,49.7567,50492.0
2019-05-30 10:25:00,55.66,55.69,55.65,55.69,38751.0,49.7567,49.7835,49.7478,49.7835,38751.0
2019-05-30 10:30:00,55.69,55.72,55.69,55.72,50147.0,49.7835,49.8103,49.7835,49.8103,50147.0
2019-05-30 10:35:00,55.72,55.73,55.68,55.69,19869.0,49.8103,49.8193,49.7746,49.7835,19869.0
2019-05-30 10:40:00,55.69,55.7,55.67,55.69,28381.0,49.7835,49.7925,49.7656,49.7835,28381.0
2019-05-30 10:45:00,55.68,55.69,55.63,55.64,22849.0,49.7746,49.7835,49.7299,49.7388,22849.0
2019-05-30 10:50:00,55.65,55.65,55.52,55.53,34953.0,49.7478,49.7478,49.6316,49.6405,34953.0
2019-05-30 10:55:00,55.53,55.61,55.53,55.61,39919.0,49.6405,49.712,49.6405,49.712,39919.0
2019-05-30 11:00:00,55.6,55.6,55.54,55.6,31851.0,49.7031,49.7031,49.6494,49.7031,31851.0
2019-05-30 11:05:00,55.6,55.63,55.59,55.63,18178.0,49.7031,49.7299,49.6941,49.7299,18178.0
2019-05-30 11:10:00,55.63,55.66,55.62,55.66,12177.0,49.7299,49.7567,49.721,49.7567,12177.0
2019-05-30 11:15:00,55.66,55.69,55.66,55.68,14796.0,49.7567,49.7835,49.7567,49.7746,14796.0
2019-05-30 11:20:00,55.67,55.68,55.64,55.64,20331.0,49.7656,49.7746,49.7388,49.7388,20331.0
2019-05-30 11:25:00,55.65,55.71,55.65,55.69,43875.0,49.7478,49.8014,49.7478,49.7835,43875.0
2019-05-30 11:30:00,55.69,55.7,55.62,55.63,24867.0,49.7835,49.7925,49.721,49.7299,24867.0
2019-05-30 11:35:00,55.64,55.68,55.64,55.66,34241.0,49.7388,49.7746,49.7388,49.7567,34241.0
2019-05-30 11:40:00,55.66,55.68,55.61,55.62,47400.0,49.7567,49.7746,49.712,49.721,47400.0
2019-05-30 11:45:00,55.62,55.62,55.6,55.62,17338.0,49.721,49.721,49.7031,49.721,17338.0
2019-05-30 11:50:00,55.62,55.64,55.6,55.61,11218.0,49.721,49.7388,49.7031,49.712,11218.0
2019-05-30 11:55:00,55.62,55.66,55.62,55.65,17037.0,49.721,49.7567,49.721,49.7478,17037.0
2019-05-30 12:00:00,55.66,55.66,55.64,55.65,9628.0,49.7567,49.7567,49.7388,49.7478,9628.0
2019-05-30 12:05:00,55.64,55.64,55.6,55.6,17493.0,49.7388,49.7388,49.7031,49.7031,17493.0
2019-05-30 12:10:00,55.6,55.64,55.6,55.64,5195.0,49.7031,49.7388,49.7031,49.7388,5195.0
2019-05-30 12:15:00,55.64,55.65,55.61,55.63,34242.0,49.7388,49.7478,49.712,49.7299,34242.0
2019-05-30 12:20:00,55.63,55.67,55.62,55.66,18104.0,49.7299,49.7656,49.721,49.7567,18104.0
2019-05-30 12:25:00,55.66,55.67,55.61,55.62,13947.0,49.7567,49.7656,49.712,49.721,13947.0
2019-05-30 12:30:00,55.63,55.64,55.61,55.63,11600.0,49.7299,49.7388,49.712,49.7299,11600.0
2019-05-30 12:35:00,55.63,55.66,55.62,55.66,15521.0,49.7299,49.7567,49.721,49.7567,15521.0
2019-05-30 12:40:00,55.66,55.7,55.65,55.69,15718.0,49.7567,49.7925,49.7478,49.7835,15718.0
2019-05-30 12:45:00,55.69,55.73,55.69,55.73,39810.0,49.7835,49.8193,49.7835,49.8193,39810.0
2019-05-30 12:50:00,55.73,55.77,55.73,55.73,23982.0,49.8193,49.855,49.8193,49.8193,23982.0
2019-05-30 12:55:00,55.74,55.74,55.7,55.73,19900.0,49.8282,49.8282,49.7925,49.8193,19900.0
2019-05-30 13:00:00,55.73,55.74,55.69,55.7,38493.0,49.8193,49.8282,49.7835,49.7925,38493.0
2019-05-30 13:05:00,55.7,55.72,55.69,55.7,12962.0,49.7925,49.8103,49.7835,49.7925,12962.0
2019-05-30 13:10:00,55.7,55.72,55.7,55.71,18007.0,49.7925,49.8103,49.7925,49.8014,18007.0
2019-05-30 13:15:00,55.7,55.71,55.66,55.67,10712.0,49.7925,49.8014,49.7567,49.7656,10712.0
2019-05-30 13:20:00,55.67,55.71,55.67,55.69,30346.0,49.7656,49.8014,49.7656,49.7835,30346.0
2019-05-30 13:25:00,55.69,55.69,55.67,55.68,5358.0,49.7835,49.7835,49.7656,49.7746,5358.0
2019-05-30 13:30:00,55.69,55.69,55.65,55.66,18319.0,49.7835,49.7835,49.7478,49.7567,18319.0
2019-05-30 13:35:00,55.66,55.66,55.63,55.64,8301.0,49.7567,49.7567,49.7299,49.7388,8301.0
2019-05-30 13:40:00,55.64,55.66,55.64,55.64,10240.0,49.7388,49.7567,49.7388,49.7388,10240.0
2019-05-30 13:45:00,55.65,55.66,55.64,55.64,19598.0,49.7478,49.7567,49.7388,49.7388,19598.0
2019-05-30 13:50:00,55.64,55.66,55.64,55.65,7486.0,49.7388,49.7567,49.7388,49.7478,7486.0
2019-05-30 13:55:00,55.65,55.67,55.65,55.66,9934.0,49.7478,49.7656,49.7478,49.7567,9934.0
2019-05-30 14:00:00,55.66,55.68,55.66,55.66,10332.0,49.7567,49.7746,49.7567,49.7567,10332.0
2019-05-30 14:05:00,55.66,55.67,55.65,55.66,8370.0,49.7567,49.7656,49.7478,49.7567,8370.0
2019-05-30 14:10:00,55.66,55.67,55.64,55.64,11900.0,49.7567,49.7656,49.7388,49.7388,11900.0
2019-05-30 14:15:00,55.64,55.66,55.63,55.65,14229.0,49.7388,49.7567,49.7299,49.7478,14229.0
2019-05-30 14:20:00,55.64,55.65,55.59,55.59,18312.0,49.7388,49.7478,49.6941,49.6941,18312.0
2019-05-30 14:25:00,55.59,55.62,55.59,55.6,12702.0,49.6941,49.721,49.6941,49.7031,12702.0
2019-05-30 14:30:00,55.59,55.6,55.56,55.59,13029.0,49.6941,49.7031,49.6673,49.6941,13029.0
2019-05-30 14:35:00,55.58,55.58,55.49,55.49,28961.0,49.6852,49.6852,49.6047,49.6047,28961.0
2019-05-30 14:40:00,55.49,55.51,55.49,55.49,7219.0,49.6047,49.6226,49.6047,49.6047,7219.0
2019-05-30 14:45:00,55.49,55.53,55.48,55.53,14719.0,49.6047,49.6405,49.5958,49.6405,14719.0
2019-05-30 14:50:00,55.53,55.56,55.51,55.55,51593.0,49.6405,49.6673,49.6226,49.6584,51593.0
2019-05-30 14:55:00,55.55,55.57,55.54,55.55,18687.0,49.6584,49.6763,49.6494,49.6584,18687.0
2019-05-30 15:00:00,55.55,55.56,55.53,55.54,17146.0,49.6584,49.6673,49.6405,49.6494,17146.0
2019-05-30 15:05:00,55.53,55.54,55.44,55.48,49236.0,49.6405,49.6494,49.56,49.5958,49236.0
2019-05-30 15:10:00,55.48,55.49,55.46,55.48,22990.0,49.5958,49.6047,49.5779,49.5958,22990.0
2019-05-30 15:15:00,55.48,55.52,55.47,55.48,86808.0,49.5958,49.6316,49.5869,49.5958,86808.0
2019-05-30 15:20:00,55.48,55.5,55.47,55.49,25724.0,49.5958,49.6137,49.5869,49.6047,25724.0
2019-05-30 15:25:00,55.49,55.54,55.48,55.52,23941.0,49.6047,49.6494,49.5958,49.6316,23941.0
2019-05-30 15:30:00,55.51,55.53,55.48,55.53,25961.0,49.6226,49.6405,49.5958,49.6405,25961.0
2019-05-30 15:35:00,55.53,55.6,55.53,55.57,33029.0,49.6405,49.7031,49.6405,49.6763,33029.0
2019-05-30 15:40:00,55.58,55.58,55.53,55.54,72317.0,49.6852,49.6852,49.6405,49.6494,72317.0
2019-05-30 15:45:00,55.54,55.55,55.51,55.54,74046.0,49.6494,49.6584,49.6226,49.6494,74046.0
2019-05-30 15:50:00,55.54,55.55,55.51,55.55,57431.0,49.6494,49.6584,49.6226,49.6584,57431.0
2019-05-30 15:55:00,55.55,55.59,55.53,55.57,205546.0,49.6584,49.6941,49.6405,49.6763,205546.0
2019-05-31 09:30:00,55.12,55.18,55.09,55.09,48290.0,49.274,49.3276,49.2472,49.2472,48290.0
2019-05-31 09:35:00,55.09,55.17,55.08,55.13,36667.0,49.2472,49.3187,49.2382,49.2829,36667.0
2019-05-31 09:40:00,55.13,55.13,55.09,55.13,33808.0,49.2829,49.2829,49.2472,49.2829,33808.0
2019-05-31 09:45:00,55.13,55.18,55.13,55.14,40689.0,49.2829,49.3276,49.2829,49.2919,40689.0
2019-05-31 09:50:00,55.14,55.18,55.13,55.18,80804.0,49.2919,49.3276,49.2829,49.3276,80804.0
2019-05-31 09:55:00,55.18,55.19,55.14,55.17,29043.0,49.3276,49.3366,49.2919,49.3187,29043.0
2019-05-31 10:00:00,55.17,55.2,55.16,55.17,17800.0,49.3187,49.3455,49.3097,49.3187,17800.0
2019-05-31 10:05:00,55.17,55.2,55.16,55.19,19953.0,49.3187,49.3455,49.3097,49.3366,19953.0
2019-05-31 10:10:00,55.19,55.2,55.16,55.19,20453.0,49.3366,49.3455,49.3097,49.3366,20453.0
2019-05-31 10:15:00,55.2,55.24,55.19,55.2,29793.0,49.3455,49.3813,49.3366,49.3455,29793.0
2019-05-31 10:20:00,55.19,55.24,55.19,55.23,22948.0,49.3366,49.3813,49.3366,49.3723,22948.0
2019-05-31 10:25:00,55.23,55.27,55.22,55.25,58712.0,49.3723,49.4081,49.3634,49.3902,58712.0
2019-05-31 10:30:00,55.26,55.29,55.25,55.29,13532.0,49.3991,49.426,49.3902,49.426,13532.0
2019-05-31 10:35:00,55.27,55.31,55.27,55.3,17262.0,49.4081,49.4438,49.4081,49.4349,17262.0
2019-05-31 10:40:00,55.31,55.31,55.28,55.29,11977.0,49.4438,49.4438,49.417,49.426,11977.0
2019-05-31 10:45:00,55.28,55.32,55.24,55.31,15755.0,49.417,49.4528,49.3813,49.4438,15755.0
2019-05-31 10:50:00,55.31,55.34,55.31,55.32,24702.0,49.4438,49.4706,49.4438,49.4528,24702.0
2019-05-31 10:55:00,55.33,55.33,55.29,55.31,12607.0,49.4617,49.4617,49.426,49.4438,12607.0
2019-05-31 11:00:00,55.31,55.36,55.3,55.31,122982.0,49.4438,49.4885,49.4349,49.4438,122982.0
2019-05-31 11:05:00,55.31,55.33,55.27,55.3,31657.0,49.4438,49.4617,49.4081,49.4349,31657.0
2019-05-31 11:10:00,55.3,55.31,55.29,55.3,9726.0,49.4349,49.4438,49.426,49.4349,9726.0
2019-05-31 11:15:00,55.29,55.35,55.29,55.35,13100.0,49.426,49.4796,49.426,49.4796,13100.0
2019-05-31 11:20:00,55.36,55.41,55.36,55.41,17008.0,49.4885,49.5332,49.4885,49.5332,17008.0
2019-05-31 11:25:00,55.4,55.5,55.39,55.48,41280.0,49.5243,49.6137,49.5153,49.5958,41280.0
2019-05-31 11:30:00,55.48,55.49,55.45,55.47,17778.0,49.5958,49.6047,49.569,49.5869,17778.0
2019-05-31 11:35:00,55.47,55.47,55.38,55.38,19339.0,49.5869,49.5869,49.5064,49.5064,19339.0
2019-05-31 11:40:00,55.38,55.39,55.37,55.37,43921.0,49.5064,49.5153,49.4975,49.4975,43921.0
2019-05-31 11:45:00,55.37,55.41,55.37,55.41,12624.0,49.4975,49.5332,49.4975,49.5332,12624.0
2019-05-31 11:50:00,55.41,55.41,55.37,55.39,21930.0,49.5332,49.5332,49.4975,49.5153,21930.0
2019-05-31 11:55:00,55.39,55.39,55.34,55.36,14799.0,49.5153,49.5153,49.4706,49.4885,14799.0
2019-05-31 12:00:00,55.35,55.36,55.33,55.35,7401.0,49.4796,49.4885,49.4617,49.4796,7401.0
2019-05-31 12:05:00,55.35,55.37,55.34,55.35,33610.0,49.4796,49.4975,49.4706,49.4796,33610.0
2019-05-31 12:10:00,55.35,55.35,55.33,55.35,6023.0,49.4796,49.4796,49.4617,49.4796,6023.0
2019-05-31 12:15:00,55.35,55.36,55.33,55.35,6444.0,49.4796,49.4885,49.4617,49.4796,6444.0
2019-05-31 12:20:00,55.34,55.34,55.3,55.3,5779.0,49.4706,49.4706,49.4349,49.4349,5779.0
2019-05-31 12:25:00,55.3,55.36,55.3,55.36,35593.0,49.4349,49.4885,49.4349,49.4885,35593.0
2019-05-31 12:30:00,55.35,55.36,55.32,55.35,14472.0,49.4796,49.4885,49.4528,49.4796,14472.0
2019-05-31 12:35:00,55.36,55.38,55.33,55.34,16504.0,49.4885,49.5064,49.4617,49.4706,16504.0
2019-05-31 12:40:00,55.34,55.36,55.33,55.35,14192.0,49.4706,49.4885,49.4617,49.4796,14192.0
2019-05-31 12:45:00,55.35,55.37,55.35,55.36,3520.0,49.4796,49.4975,49.4796,49.4885,3520.0
2019-05-31 12:50:00,55.37,55.38,55.36,55.38,14812.0,49.4975,49.5064,49.4885,49.5064,14812.0
2019-05-31 12:55:00,55.37,55.37,55.34,55.36,29298.0,49.4975,49.4975,49.4706,49.4885,29298.0
2019-05-31 13:00:00,55.36,55.38,55.34,55.34,18573.0,49.4885,49.5064,49.4706,49.4706,18573.0
2019-05-31 13:05:00,55.34,55.37,55.34,55.37,2740.0,49.4706,49.4975,49.4706,49.4975,2740.0
2019-05-31 13:10:00,55.37,55.41,55.37,55.4,16940.0,49.4975,49.5332,49.4975,49.5243,16940.0
2019-05-31 13:15:00,55.39,55.42,55.39,55.41,25296.0,49.5153,49.5422,49.5153,49.5332,25296.0
2019-05-31 13:20:00,55.41,55.43,55.4,55.41,74229.0,49.5332,49.5511,49.5243,49.5332,74229.0
2019-05-31 13:25:00,55.41,55.43,55.39,55.43,48746.0,49.5332,49.5511,49.5153,49.5511,48746.0
2019-05-31 13:30:00,55.43,55.45,55.42,55.45,38775.0,49.5511,49.569,49.5422,49.569,38775.0
2019-05-31 13:35:00,55.44,55.45,55.4,55.43,73854.0,49.56,49.569,49.5243,49.5511,73854.0
2019-05-31 13:40:00,55.44,55.44,55.4,55.43,47734.0,49.56,49.56,49.5243,49.5511,47734.0
2019-05-31 13:45:00,55.44,55.47,55.44,55.47,45331.0,49.56,49.5869,49.56,49.5869,45331.0
2019-05-31 13:50:00,55.47,55.48,55.44,55.46,52306.0,49.5869,49.5958,49.56,49.5779,52306.0
2019-05-31 13:55:00,55.47,55.5,55.47,55.49,24378.0,49.5869,49.6137,49.5869,49.6047,24378.0
2019-05-31 14:00:00,55.5,55.5,55.45,55.45,21481.0,49.6137,49.6137,49.569,49.569,21481.0
2019-05-31 14:05:00,55.45,55.48,55.45,55.47,12112.0,49.569,49.5958,49.569,49.5869,12112.0
2019-05-31 14:10:00,55.47,55.48,55.44,55.46,21238.0,49.5869,49.5958,49.56,49.5779,21238.0
2019-05-31 14:15:00,55.46,55.47,55.44,55.46,38612.0,49.5779,49.5869,49.56,49.5779,38612.0
2019-05-31 14:20:00,55.45,55.46,55.44,55.46,45519.0,49.569,49.5779,49.56,49.5779,45519.0
2019-05-31 14:25:00,55.46,55.46,55.44,55.45,55763.0,49.5779,49.5779,49.56,49.569,55763.0
2019-05-31 14:30:00,55.45,55.46,55.44,55.45,57197.0,49.569,49.5779,49.56,49.569,57197.0
2019-05-31 14:35:00,55.45,55.46,55.44,55.46,58196.0,49.569,49.5779,49.56,49.5779,58196.0
2019-05-31 14:40:00,55.46,55.51,55.45,55.51,83063.0,49.5779,49.6226,49.569,49.6226,83063.0
2019-05-31 14:45:00,55.52,55.54,55.51,55.52,42214.0,49.6316,49.6494,49.6226,49.6316,42214.0
2019-05-31 14:50:00,55.52,55.54,55.51,55.54,61760.0,49.6316,49.6494,49.6226,49.6494,61760.0
2019-05-31 14:55:00,55.53,55.54,55.52,55.53,17529.0,49.6405,49.6494,49.6316,49.6405,17529.0
2019-05-31 15:00:00,55.53,55.55,55.5,55.5,20963.0,49.6405,49.6584,49.6137,49.6137,20963.0
2019-05-31 15:05:00,55.5,55.53,55.48,55.53,32366.0,49.6137,49.6405,49.5958,49.6405,32366.0
2019-05-31 15:10:00,55.53,55.54,55.51,55.54,39263.0,49.6405,49.6494,49.6226,49.6494,39263.0
2019-05-31 15:15:00,55.54,55.55,55.51,55.53,23436.0,49.6494,49.6584,49.6226,49.6405,23436.0
2019-05-31 15:20:00,55.53,55.54,55.48,55.51,27746.0,49.6405,49.6494,49.5958,49.6226,27746.0
2019-05-31 15:25:00,55.52,55.53,55.5,55.51,75933.0,49.6316,49.6405,49.6137,49.6226,75933.0
2019-05-31 15:30:00,55.51,55.57,55.51,55.57,76646.0,49.6226,49.6763,49.6226,49.6763,76646.0
2019-05-31 15:35:00,55.57,55.57,55.49,55.52,71056.0,49.6763,49.6763,49.6047,49.6316,71056.0
2019-05-31 15:40:00,55.52,55.55,55.52,55.55,72860.0,49.6316,49.6584,49.6316,49.6584,72860.0
2019-05-31 15:45:00,55.55,55.59,55.54,55.59,51667.0,49.6584,49.6941,49.6494,49.6941,51667.0
2019-05-31 15:50:00,55.58,55.59,55.55,55.55,114928.0,49.6852,49.6941,49.6584,49.6584,114928.0
2019-05-31 15:55:00,55.55,55.59,55.53,55.56,168385.0,49.6584,49.6941,49.6405,49.6673,168385.0
2019-06-03 09:30:00,56.62,56.69,56.59,56.69,228029.0,50.6149,50.6775,50.5881,50.6775,228029.0
2019-06-03 09:35:00,56.7,56.7,56.65,56.66,73160.0,50.6864,50.6864,50.6417,50.6506,73160.0
2019-06-03 09:40:00,56.65,56.72,56.63,56.7,51703.0,50.6417,50.7043,50.6238,50.6864,51703.0
2019-06-03 09:45:00,56.69,56.7,56.59,56.63,82791.0,50.6775,50.6864,50.5881,50.6238,82791.0
2019-06-03 09:50:00,56.63,56.65,56.6,56.6,19476.0,50.6238,50.6417,50.597,50.597,19476.0
2019-06-03 09:55:00,56.6,56.63,56.55,56.59,77557.0,50.597,50.6238,50.5523,50.5881,77557.0
2019-06-03 10:00:00,56.58,56.6,56.49,56.54,113069.0,50.5791,50.597,50.4987,50.5434,113069.0
2019-06-03 10:05:00,56.55,56.6,56.52,56.59,43693.0,50.5523,50.597,50.5255,50.5881,43693.0
2019-06-03 10:10:00,56.58,56.62,56.56,56.59,65094.0,50.5791,50.6149,50.5613,50.5881,65094.0
2019-06-03 10:15:00,56.58,56.66,56.57,56.66,26439.0,50.5791,50.6506,50.5702,50.6506,26439.0
2019-06-03 10:20:00,56.66,56.69,56.65,56.69,30832.0,50.6506,50.6775,50.6417,50.6775,30832.0
2019-06-03 10:25:00,56.69,56.73,56.68,56.72,28025.0,50.6775,50.7132,50.6685,50.7043,28025.0
2019-06-03 10:30:00,56.73,56.73,56.68,56.69,20506.0,50.7132,50.7132,50.6685,50.6775,20506.0
2019-06-03 10:35:00,56.69,56.71,56.67,56.71,26801.0,50.6775,50.6953,50.6596,50.6953,26801.0
2019-06-03 10:40:00,56.71,56.73,56.69,56.71,23634.0,50.6953,50.7132,50.6775,50.6953,23634.0
2019-06-03 10:45:00,56.72,56.72,56.68,56.7,93229.0,50.7043,50.7043,50.6685,50.6864,93229.0
2019-06-03 10:50:00,56.69,56.73,56.67,56.73,78449.0,50.6775,50.7132,50.6596,50.7132,78449.0
2019-06-03 10:55:00,56.74,56.78,56.73,56.77,27175.0,50.7222,50.7579,50.7132,50.749,27175.0
2019-06-03 11:00:00,56.78,56.82,56.77,56.82,31234.0,50.7579,50.7937,50.749,50.7937,31234.0
2019-06-03 11:05:00,56.83,56.83,56.77,56.79,21377.0,50.8026,50.8026,50.749,50.7669,21377.0
2019-06-03 11:10:00,56.78,56.78,56.74,56.76,25567.0,50.7579,50.7579,50.7222,50.74,25567.0
2019-06-03 11:15:00,56.76,56.77,56.73,56.76,13068.0,50.74,50.749,50.7132,50.74,13068.0
2019-06-03 11:20:00,56.75,56.77,56.74,56.77,8884.0,50.7311,50.749,50.7222,50.749,8884.0
2019-06-03 11:25:00,56.77,56.77,56.73,56.74,28158.0,50.749,50.749,50.7132,50.7222,28158.0
2019-06-03 11:30:00,56.73,56.75,56.69,56.7,27071.0,50.7132,50.7311,50.6775,50.6864,27071.0
2019-06-03 11:35:00,56.71,56.71,56.67,56.71,17307.0,50.6953,50.6953,50.6596,50.6953,17307.0
2019-06-03 11:40:00,56.7,56.72,56.65,56.72,20061.0,50.6864,50.7043,50.6417,50.7043,20061.0
2019-06-03 11:45:00,56.71,56.72,56.66,56.66,13177.0,50.6953,50.7043,50.6506,50.6506,13177.0
2019-06-03 11:50:00,56.66,56.68,56.64,56.66,7681.0,50.6506,50.6685,50.6328,50.6506,7681.0
2019-06-03 11:55:00,56.65,56.68,56.64,56.67,24718.0,50.6417,50.6685,50.6328,50.6596,24718.0
2019-06-03 12:00:00,56.66,56.67,56.63,56.64,51023.0,50.6506,50.6596,50.6238,50.6328,51023.0
2019-06-03 12:05:00,56.64,56.64,56.61,56.64,16720.0,50.6328,50.6328,50.606,50.6328,16720.0
2019-06-03 12:10:00,56.64,56.64,56.6,56.61,12588.0,50.6328,50.6328,50.597,50.606,12588.0
2019-06-03 12:15:00,56.61,56.62,56.6,56.61,14824.0,50.606,50.6149,50.597,50.606,14824.0
2019-06-03 12:20:00,56.61,56.62,56.57,56.59,50503.0,50.606,50.6149,50.5702,50.5881,50503.0
2019-06-03 12:25:00,56.58,56.58,56.55,56.56,26005.0,50.5791,50.5791,50.5523,50.5613,26005.0
2019-06-03 12:30:00,56.56,56.58,56.53,56.54,33004.0,50.5613,50.5791,50.5344,50.5434,33004.0
2019-06-03 12:35:00,56.55,56.58,56.55,56.58,9597.0,50.5523,50.5791,50.5523,50.5791,9597.0
2019-06-03 12:40:00,56.58,56.59,56.55,56.58,30857.0,50.5791,50.5881,50.5523,50.5791,30857.0
2019-06-03 12:45:00,56.57,56.61,56.56,56.61,35189.0,50.5702,50.606,50.5613,50.606,35189.0
2019-06-03 12:50:00,56.61,56.61,56.57,56.58,16940.0,50.606,50.606,50.5702,50.5791,16940.0
2019-06-03 12:55:00,56.59,56.61,56.56,56.56,22643.0,50.5881,50.606,50.5613,50.5613,22643.0
2019-06-03 13:00:00,56.56,56.57,56.53,56.55,93899.0,50.5613,50.5702,50.5344,50.5523,93899.0
2019-06-03 13:05:00,56.56,56.57,56.54,56.57,19722.0,50.5613,50.5702,50.5434,50.5702,19722.0
2019-06-03 13:10:00,56.57,56.58,56.56,56.58,25808.0,50.5702,50.5791,50.5613,50.5791,25808.0
2019-06-03 13:15:00,56.57,56.59,56.54,56.58,326707.0,50.5702,50.5881,50.5434,50.5791,326707.0
2019-06-03 13:20:00,56.58,56.59,56.56,56.58,135916.0,50.5791,50.5881,50.5613,50.5791,135916.0
2019-06-03 13:25:00,56.59,56.83,56.59,56.68,265883.0,50.5881,50.8026,50.5881,50.6685,265883.0
2019-06-03 13:30:00,56.68,56.68,56.58,56.63,77751.0,50.6685,50.6685,50.5791,50.6238,77751.0
2019-06-03 13:35:00,56.64,56.67,56.61,56.61,43422.0,50.6328,50.6596,50.606,50.606,43422.0
2019-06-03 13:40:00,56.61,56.68,56.6,56.64,26243.0,50.606,50.6685,50.597,50.6328,26243.0
2019-06-03 13:45:00,56.63,56.67,56.62,56.64,20885.0,50.6238,50.6596,50.6149,50.6328,20885.0
2019-06-03 13:50:00,56.64,56.68,56.63,56.65,10128.0,50.6328,50.6685,50.6238,50.6417,10128.0
2019-06-03 13:55:00,56.67,56.72,56.65,56.69,21071.0,50.6596,50.7043,50.6417,50.6775,21071.0
2019-06-03 14:00:00,56.7,56.74,56.67,56.73,16845.0,50.6864,50.7222,50.6596,50.7132,16845.0
2019-06-03 14:05:00,56.73,56.77,56.72,56.77,14244.0,50.7132,50.749,50.7043,50.749,14244.0
2019-06-03 14:10:00,56.77,56.78,56.71,56.73,15396.0,50.749,50.7579,50.6953,50.7132,15396.0
2019-06-03 14:15:00,56.72,56.72,56.7,56.72,21600.0,50.7043,50.7043,50.6864,50.7043,21600.0
2019-06-03 14:20:00,56.72,56.75,56.72,56.73,8381.0,50.7043,50.7311,50.7043,50.7132,8381.0
2019-06-03 14:25:00,56.72,56.74,56.7,56.72,13536.0,50.7043,50.7222,50.6864,50.7043,13536.0
2019-06-03 14:30:00,56.73,56.73,56.67,56.68,64877.0,50.7132,50.7132,50.6596,50.6685,64877.0
2019-06-03 14:35:00,56.7,56.7,56.67,56.68,26761.0,50.6864,50.6864,50.6596,50.6685,26761.0
2019-06-03 14:40:00,56.68,56.69,56.66,56.69,24839.0,50.6685,50.6775,50.6506,50.6775,24839.0
2019-06-03 14:45:00,56.7,56.72,56.67,56.69,56428.0,50.6864,50.7043,50.6596,50.6775,56428.0
2019-06-03 14:50:00,56.69,56.69,56.65,56.66,25529.0,50.6775,50.6775,50.6417,50.6506,25529.0
2019-06-03 14:55:00,56.66,56.67,56.63,56.65,13604.0,50.6506,50.6596,50.6238,50.6417,13604.0
2019-06-03 15:00:00,56.66,56.66,56.6,56.61,22934.0,50.6506,50.6506,50.597,50.606,22934.0
2019-06-03 15:05:00,56.61,56.64,56.6,56.62,36895.0,50.606,50.6328,50.597,50.6149,36895.0
2019-06-03 15:10:00,56.61,56.62,56.55,56.62,167764.0,50.606,50.6149,50.5523,50.6149,167764.0
2019-06-03 15:15:00,56.62,56.64,56.57,56.59,45557.0,50.6149,50.6328,50.5702,50.5881,45557.0
2019-06-03 15:20:00,56.6,56.64,56.59,56.6,45262.0,50.597,50.6328,50.5881,50.597,45262.0
2019-06-03 15:25:00,56.59,56.61,56.53,56.57,53040.0,50.5881,50.606,50.5344,50.5702,53040.0
2019-06-03 15:30:00,56.57,56.57,56.52,56.54,53715.0,50.5702,50.5702,50.5255,50.5434,53715.0
2019-06-03 15:35:00,56.53,56.55,56.51,56.53,45891.0,50.5344,50.5523,50.5166,50.5344,45891.0
2019-06-03 15:40:00,56.55,56.59,56.53,56.58,29307.0,50.5523,50.5881,50.5344,50.5791,29307.0
2019-06-03 15:45:00,56.58,56.6,56.52,56.54,50906.0,50.5791,50.597,50.5255,50.5434,50906.0
2019-06-03 15:50:00,56.55,56.6,56.53,56.56,102997.0,50.5523,50.597,50.5344,50.5613,102997.0
2019-06-03 15:55:00,56.56,56.63,56.56,56.62,289570.0,50.5613,50.6238,50.5613,50.6149,289570.0
2019-06-04 09:30:00,56.56,56.6,56.47,56.5,67559.0,50.5613,50.597,50.4808,50.5076,67559.0
2019-06-04 09:35:00,56.5,56.52,56.43,56.44,73563.0,50.5076,50.5255,50.445,50.454,73563.0
2019-06-04 09:40:00,56.44,56.49,56.42,56.46,43522.0,50.454,50.4987,50.4361,50.4719,43522.0
2019-06-04 09:45:00,56.47,56.49,56.41,56.43,88822.0,50.4808,50.4987,50.4272,50.445,88822.0
2019-06-04 09:50:00,56.43,56.43,56.4,56.41,42713.0,50.445,50.445,50.4182,50.4272,42713.0
2019-06-04 09:55:00,56.42,56.59,56.42,56.51,119004.0,50.4361,50.5881,50.4361,50.5166,119004.0
2019-06-04 10:00:00,56.51,56.54,56.47,56.48,95724.0,50.5166,50.5434,50.4808,50.4897,95724.0
2019-06-04 10:05:00,56.48,56.5,56.44,56.46,41401.0,50.4897,50.5076,50.454,50.4719,41401.0
2019-06-04 10:10:00,56.46,56.56,56.46,56.55,16172.0,50.4719,50.5613,50.4719,50.5523,16172.0
2019-06-04 10:15:00,56.56,56.6,56.53,56.56,28819.0,50.5613,50.597,50.5344,50.5613,28819.0
2019-06-04 10:20:00,56.56,56.57,56.54,56.57,33039.0,50.5613,50.5702,50.5434,50.5702,33039.0
2019-06-04 10:25:00,56.57,56.62,56.57,56.59,16403.0,50.5702,50.6149,50.5702,50.5881,16403.0
2019-06-04 10:30:00,56.59,56.61,56.55,56.55,21487.0,50.5881,50.606,50.5523,50.5523,21487.0
2019-06-04 10:35:00,56.55,56.55,56.5,56.51,42001.0,50.5523,50.5523,50.5076,50.5166,42001.0
2019-06-04 10:40:00,56.51,56.52,56.47,56.47,89358.0,50.5166,50.5255,50.4808,50.4808,89358.0
2019-06-04 10:45:00,56.47,56.48,56.43,56.47,88142.0,50.4808,50.4897,50.445,50.4808,88142.0
2019-06-04 10:50:00,56.47,56.53,56.47,56.52,43944.0,50.4808,50.5344,50.4808,50.5255,43944.0
2019-06-04 10:55:00,56.52,56.56,56.52,56.55,31006.0,50.5255,50.5613,50.5255,50.5523,31006.0
2019-06-04 11:00:00,56.55,56.62,56.53,56.62,55026.0,50.5523,50.6149,50.5344,50.6149,55026.0
2019-06-04 11:05:00,56.62,56.63,56.6,56.61,29884.0,50.6149,50.6238,50.597,50.606,29884.0
2019-06-04 11:10:00,56.61,56.61,56.58,56.59,58234.0,50.606,50.606,50.5791,50.5881,58234.0
2019-06-04 11:15:00,56.59,56.61,56.58,56.61,44976.0,50.5881,50.606,50.5791,50.606,44976.0
2019-06-04 11:20:00,56.61,56.66,56.6,56.66,27889.0,50.606,50.6506,50.597,50.6506,27889.0
2019-06-04 11:25:00,56.66,56.7,56.65,56.68,12909.0,50.6506,50.6864,50.6417,50.6685,12909.0
2019-06-04 11:30:00,56.68,56.72,56.67,56.72,10646.0,50.6685,50.7043,50.6596,50.7043,10646.0
2019-06-04 11:35:00,56.71,56.73,56.7,56.72,10600.0,50.6953,50.7132,50.6864,50.7043,10600.0
2019-06-04 11:40:00,56.73,56.76,56.73,56.74,33551.0,50.7132,50.74,50.7132,50.7222,33551.0
2019-06-04 11:45:00,56.75,56.77,56.74,56.75,11025.0,50.7311,50.749,50.7222,50.7311,11025.0
2019-06-04 11:50:00,56.75,56.75,56.71,56.73,35392.0,50.7311,50.7311,50.6953,50.7132,35392.0
2019-06-04 11:55:00,56.74,56.75,56.72,56.73,17881.0,50.7222,50.7311,50.7043,50.7132,17881.0
2019-06-04 12:00:00,56.74,56.75,56.7,56.7,15894.0,50.7222,50.7311,50.6864,50.6864,15894.0
2019-06-04 12:05:00,56.69,56.73,56.69,56.73,22091.0,50.6775,50.7132,50.6775,50.7132,22091.0
2019-06-04 12:10:00,56.73,56.73,56.69,56.71,10209.0,50.7132,50.7132,50.6775,50.6953,10209.0
2019-06-04 12:15:00,56.71,56.72,56.69,56.72,16164.0,50.6953,50.7043,50.6775,50.7043,16164.0
2019-06-04 12:20:00,56.72,56.74,56.72,56.73,5500.0,50.7043,50.7222,50.7043,50.7132,5500.0
2019-06-04 12:25:00,56.73,56.74,56.72,56.73,24140.0,50.7132,50.7222,50.7043,50.7132,24140.0
2019-06-04 12:30:00,56.73,56.76,56.73,56.76,26850.0,50.7132,50.74,50.7132,50.74,26850.0
2019-06-04 12:35:00,56.76,56.76,56.74,56.76,6679.0,50.74,50.74,50.7222,50.74,6679.0
2019-06-04 12:40:00,56.75,56.75,56.73,56.75,29903.0,50.7311,50.7311,50.7132,50.7311,29903.0
2019-06-04 12:45:00,56.75,56.77,56.74,56.76,16605.0,50.7311,50.749,50.7222,50.74,16605.0
2019-06-04 12:50:00,56.77,56.79,56.76,56.77,33947.0,50.749,50.7669,50.74,50.749,33947.0
2019-06-04 12:55:00,56.78,56.79,56.75,56.76,29250.0,50.7579,50.7669,50.7311,50.74,29250.0
2019-06-04 13:00:00,56.75,56.76,56.74,56.75,25623.0,50.7311,50.74,50.7222,50.7311,25623.0
2019-06-04 13:05:00,56.75,56.76,56.72,56.74,20789.0,50.7311,50.74,50.7043,50.7222,20789.0
2019-06-04 13:10:00,56.74,56.75,56.7,56.73,23566.0,50.7222,50.7311,50.6864,50.7132,23566.0
2019-06-04 13:15:00,56.72,56.72,56.68,56.71,32350.0,50.7043,50.7043,50.6685,50.6953,32350.0
2019-06-04 13:20:00,56.7,56.74,56.69,56.73,8642.0,50.6864,50.7222,50.6775,50.7132,8642.0
2019-06-04 13:25:00,56.72,56.74,56.71,56.74,7700.0,50.7043,50.7222,50.6953,50.7222,7700.0
2019-06-04 13:30:00,56.75,56.77,56.74,56.77,19305.0,50.7311,50.749,50.7222,50.749,19305.0
2019-06-04 13:35:00,56.77,56.77,56.73,56.74,18297.0,50.749,50.749,50.7132,50.7222,18297.0
2019-06-04 13:40:00,56.73,56.79,56.73,56.79,69724.0,50.7132,50.7669,50.7132,50.7669,69724.0
2019-06-04 13:45:00,56.78,56.8,56.78,56.8,17871.0,50.7579,50.7758,50.7579,50.7758,17871.0
2019-06-04 13:50:00,56.8,56.84,56.79,56.83,59687.0,50.7758,50.8116,50.7669,50.8026,59687.0
2019-06-04 13:55:00,56.83,56.88,56.82,56.88,56324.0,50.8026,50.8473,50.7937,50.8473,56324.0
2019-06-04 14:00:00,56.89,56.92,56.88,56.92,56243.0,50.8563,50.8831,50.8473,50.8831,56243.0
2019-06-04 14:05:00,56.92,56.93,56.88,56.9,20989.0,50.8831,50.892,50.8473,50.8652,20989.0
2019-06-04 14:10:00,56.9,56.9,56.88,56.88,12831.0,50.8652,50.8652,50.8473,50.8473,12831.0
2019-06-04 14:15:00,56.89,56.91,56.87,56.88,53307.0,50.8563,50.8741,50.8384,50.8473,53307.0
2019-06-04 14:20:00,56.88,56.88,56.85,56.86,11849.0,50.8473,50.8473,50.8205,50.8294,11849.0
2019-06-04 14:25:00,56.86,56.86,56.84,56.85,4885.0,50.8294,50.8294,50.8116,50.8205,4885.0
2019-06-04 14:30:00,56.85,56.88,56.85,56.87,12121.0,50.8205,50.8473,50.8205,50.8384,12121.0
2019-06-04 14:35:00,56.87,56.89,56.86,56.89,12299.0,50.8384,50.8563,50.8294,50.8563,12299.0
2019-06-04 14:40:00,56.88,56.9,56.87,56.9,5313.0,50.8473,50.8652,50.8384,50.8652,5313.0
2019-06-04 14:45:00,56.9,56.9,56.88,56.89,5067.0,50.8652,50.8652,50.8473,50.8563,5067.0
2019-06-04 14:50:00,56.89,56.89,56.86,56.88,7342.0,50.8563,50.8563,50.8294,50.8473,7342.0
2019-06-04 14:55:00,56.87,56.88,56.86,56.86,18862.0,50.8384,50.8473,50.8294,50.8294,18862.0
2019-06-04 15:00:00,56.86,56.87,56.85,56.87,11993.0,50.8294,50.8384,50.8205,50.8384,11993.0
2019-06-04 15:05:00,56.87,56.89,56.87,56.89,6078.0,50.8384,50.8563,50.8384,50.8563,6078.0
2019-06-04 15:10:00,56.9,56.91,56.89,56.89,13515.0,50.8652,50.8741,50.8563,50.8563,13515.0
2019-06-04 15:15:00,56.89,56.89,56.87,56.87,14273.0,50.8563,50.8563,50.8384,50.8384,14273.0
2019-06-04 15:20:00,56.88,56.89,56.86,56.88,39941.0,50.8473,50.8563,50.8294,50.8473,39941.0
2019-06-04 15:25:00,56.89,56.91,56.89,56.91,87621.0,50.8563,50.8741,50.8563,50.8741,87621.0
2019-06-04 15:30:00,56.91,56.95,56.9,56.95,33485.0,50.8741,50.9099,50.8652,50.9099,33485.0
2019-06-04 15:35:00,56.95,56.95,56.92,56.94,24058.0,50.9099,50.9099,50.8831,50.901,24058.0
2019-06-04 15:40:00,56.94,56.94,56.91,56.93,32202.0,50.901,50.901,50.8741,50.892,32202.0
2019-06-04 15:45:00,56.93,56.96,56.92,56.96,49251.0,50.892,50.9188,50.8831,50.9188,49251.0
2019-06-04 15:50:00,56.96,57.01,56.95,56.98,60307.0,50.9188,50.9635,50.9099,50.9367,60307.0
2019-06-04 15:55:00,56.98,57.06,56.97,57.0,591304.0,50.9367,51.0082,50.9278,50.9546,591304.0
2019-06-05 09:30:00,56.86,56.95,56.83,56.83,50041.0,50.8294,50.9099,50.8026,50.8026,50041.0
2019-06-05 09:35:00,56.82,56.87,56.81,56.81,49950.0,50.7937,50.8384,50.7847,50.7847,49950.0
2019-06-05 09:40:00,56.8,56.8,56.78,56.78,21650.0,50.7758,50.7758,50.7579,50.7579,21650.0
2019-06-05 09:45:00,56.79,56.79,56.73,56.74,68543.0,50.7669,50.7669,50.7132,50.7222,68543.0
2019-06-05 09:50:00,56.74,56.74,56.68,56.7,20114.0,50.7222,50.7222,50.6685,50.6864,20114.0
2019-06-05 09:55:00,56.7,56.75,56.7,56.74,18016.0,50.6864,50.7311,50.6864,50.7222,18016.0
2019-06-05 10:00:00,56.76,56.77,56.67,56.7,42702.0,50.74,50.749,50.6596,50.6864,42702.0
2019-06-05 10:05:00,56.7,56.72,56.66,56.67,9584.0,50.6864,50.7043,50.6506,50.6596,9584.0
2019-06-05 10:10:00,56.69,56.71,56.64,56.67,32467.0,50.6775,50.6953,50.6328,50.6596,32467.0
2019-06-05 10:15:00,56.67,56.7,56.65,56.69,31103.0,50.6596,50.6864,50.6417,50.6775,31103.0
2019-06-05 10:20:00,56.7,56.71,56.62,56.64,44581.0,50.6864,50.6953,50.6149,50.6328,44581.0
2019-06-05 10:25:00,56.64,56.65,56.61,56.61,12503.0,50.6328,50.6417,50.606,50.606,12503.0
2019-06-05 10:30:00,56.6,56.61,56.52,56.57,221806.0,50.597,50.606,50.5255,50.5702,221806.0
2019-06-05 10:35:00,56.57,56.61,56.55,56.6,81954.0,50.5702,50.606,50.5523,50.597,81954.0
2019-06-05 10:40:00,56.59,56.63,56.58,56.58,40217.0,50.5881,50.6238,50.5791,50.5791,40217.0
2019-06-05 10:45:00,56.59,56.59,56.51,56.52,44549.0,50.5881,50.5881,50.5166,50.5255,44549.0
2019-06-05 10:50:00,56.52,56.52,56.49,56.49,23748.0,50.5255,50.5255,50.4987,50.4987,23748.0
2019-06-05 10:55:00,56.5,56.5,56.43,56.5,46908.0,50.5076,50.5076,50.445,50.5076,46908.0
2019-06-05 11:00:00,56.51,56.53,56.47,56.52,33873.0,50.5166,50.5344,50.4808,50.5255,33873.0
2019-06-05 11:05:00,56.53,56.54,56.48,56.51,36441.0,50.5344,50.5434,50.4897,50.5166,36441.0
2019-06-05 11:10:00,56.5,56.55,56.49,56.53,7730.0,50.5076,50.5523,50.4987,50.5344,7730.0
2019-06-05 11:15:00,56.53,56.54,56.52,56.52,6531.0,50.5344,50.5434,50.5255,50.5255,6531.0
2019-06-05 11:20:00,56.53,56.54,56.52,56.53,8387.0,50.5344,50.5434,50.5255,50.5344,8387.0
2019-06-05 11:25:00,56.53,56.54,56.49,56.51,30787.0,50.5344,50.5434,50.4987,50.5166,30787.0
2019-06-05 11:30:00,56.51,56.53,56.49,56.52,13515.0,50.5166,50.5344,50.4987,50.5255,13515.0
2019-06-05 11:35:00,56.51,56.53,56.48,56.49,87795.0,50.5166,50.5344,50.4897,50.4987,87795.0
2019-06-05 11:40:00,56.48,56.48,56.46,56.47,73922.0,50.4897,50.4897,50.4719,50.4808,73922.0
2019-06-05 11:45:00,56.48,56.49,56.45,56.46,14046.0,50.4897,50.4987,50.4629,50.4719,14046.0
2019-06-05 11:50:00,56.47,56.51,56.47,56.5,14351.0,50.4808,50.5166,50.4808,50.5076,14351.0
2019-06-05 11:55:00,56.49,56.54,56.49,56.52,37894.0,50.4987,50.5434,50.4987,50.5255,37894.0
2019-06-05 12:00:00,56.53,56.54,56.51,56.51,18616.0,50.5344,50.5434,50.5166,50.5166,18616.0
2019-06-05 12:05:00,56.52,56.53,56.5,56.52,14233.0,50.5255,50.5344,50.5076,50.5255,14233.0
2019-06-05 12:10:00,56.51,56.51,56.48,56.49,18378.0,50.5166,50.5166,50.4897,50.4987,18378.0
2019-06-05 12:15:00,56.48,56.49,56.43,56.44,52769.0,50.4897,50.4987,50.445,50.454,52769.0
2019-06-05 12:20:00,56.44,56.48,56.44,56.47,13713.0,50.454,50.4897,50.454,50.4808,13713.0
2019-06-05 12:25:00,56.47,56.51,56.46,56.5,21526.0,50.4808,50.5166,50.4719,50.5076,21526.0
2019-06-05 12:30:00,56.5,56.5,56.43,56.45,47036.0,50.5076,50.5076,50.445,50.4629,47036.0
2019-06-05 12:35:00,56.46,56.48,56.45,56.48,8372.0,50.4719,50.4897,50.4629,50.4897,8372.0
2019-06-05 12:40:00,56.48,56.52,56.47,56.51,24258.0,50.4897,50.5255,50.4808,50.5166,24258.0
2019-06-05 12:45:00,56.5,56.51,56.48,56.5,7269.0,50.5076,50.5166,50.4897,50.5076,7269.0
2019-06-05 12:50:00,56.5,56.53,56.5,56.52,26121.0,50.5076,50.5344,50.5076,50.5255,26121.0
2019-06-05 12:55:00,56.51,56.53,56.49,56.5,13747.0,50.5166,50.5344,50.4987,50.5076,13747.0
2019-06-05 13:00:00,56.5,56.55,56.5,56.55,7207.0,50.5076,50.5523,50.5076,50.5523,7207.0
2019-06-05 13:05:00,56.55,56.56,56.52,56.53,21285.0,50.5523,50.5613,50.5255,50.5344,21285.0
2019-06-05 13:10:00,56.53,56.55,56.53,56.55,20077.0,50.5344,50.5523,50.5344,50.5523,20077.0
2019-06-05 13:15:00,56.56,56.6,56.56,56.59,13903.0,50.5613,50.597,50.5613,50.5881,13903.0
2019-06-05 13:20:00,56.59,56.61,56.58,56.59,19783.0,50.5881,50.606,50.5791,50.5881,19783.0
2019-06-05 13:25:00,56.59,56.59,56.57,56.59,14686.0,50.5881,50.5881,50.5702,50.5881,14686.0
2019-06-05 13:30:00,56.6,56.6,56.57,56.59,19286.0,50.597,50.597,50.5702,50.5881,19286.0
2019-06-05 13:35:00,56.6,56.6,56.58,56.58,17920.0,50.597,50.597,50.5791,50.5791,17920.0
2019-06-05 13:40:00,56.59,56.61,56.58,56.6,19492.0,50.5881,50.606,50.5791,50.597,19492.0
2019-06-05 13:45:00,56.6,56.6,56.57,56.58,11944.0,50.597,50.597,50.5702,50.5791,11944.0
2019-06-05 13:50:00,56.57,56.58,56.53,56.54,24419.0,50.5702,50.5791,50.5344,50.5434,24419.0
2019-06-05 13:55:00,56.53,56.56,56.52,56.55,15239.0,50.5344,50.5613,50.5255,50.5523,15239.0
2019-06-05 14:00:00,56.55,56.56,56.54,56.55,13950.0,50.5523,50.5613,50.5434,50.5523,13950.0
2019-06-05 14:05:00,56.56,56.57,56.55,56.57,25783.0,50.5613,50.5702,50.5523,50.5702,25783.0
2019-06-05 14:10:00,56.57,56.58,56.55,56.56,12138.0,50.5702,50.5791,50.5523,50.5613,12138.0
2019-06-05 14:15:00,56.55,56.56,56.53,56.54,13583.0,50.5523,50.5613,50.5344,50.5434,13583.0
2019-06-05 14:20:00,56.53,56.54,56.49,56.5,16567.0,50.5344,50.5434,50.4987,50.5076,16567.0
2019-06-05 14:25:00,56.5,56.5,56.48,56.49,6297.0,50.5076,50.5076,50.4897,50.4987,6297.0
2019-06-05 14:30:00,56.49,56.5,56.49,56.49,22184.0,50.4987,50.5076,50.4987,50.4987,22184.0
2019-06-05 14:35:00,56.5,56.51,56.47,56.48,17506.0,50.5076,50.5166,50.4808,50.4897,17506.0
2019-06-05 14:40:00,56.48,56.48,56.41,56.42,38724.0,50.4897,50.4897,50.4272,50.4361,38724.0
2019-06-05 14:45:00,56.42,56.44,56.4,56.4,58376.0,50.4361,50.454,50.4182,50.4182,58376.0
2019-06-05 14:50:00,56.4,56.43,56.38,56.43,21754.0,50.4182,50.445,50.4003,50.445,21754.0
2019-06-05 14:55:00,56.43,56.48,56.42,56.45,68803.0,50.445,50.4897,50.4361,50.4629,68803.0
2019-06-05 15:00:00,56.45,56.47,56.44,56.46,17840.0,50.4629,50.4808,50.454,50.4719,17840.0
2019-06-05 15:05:00,56.45,56.47,56.43,56.45,22473.0,50.4629,50.4808,50.445,50.4629,22473.0
2019-06-05 15:10:00,56.46,56.46,56.44,56.45,20163.0,50.4719,50.4719,50.454,50.4629,20163.0
2019-06-05 15:15:00,56.44,56.45,56.43,56.45,30441.0,50.454,50.4629,50.445,50.4629,30441.0
2019-06-05 15:20:00,56.44,56.47,56.44,56.45,17125.0,50.454,50.4808,50.454,50.4629,17125.0
2019-06-05 15:25:00,56.45,56.45,56.41,56.42,40001.0,50.4629,50.4629,50.4272,50.4361,40001.0
2019-06-05 15:30:00,56.42,56.42,56.38,56.38,60888.0,50.4361,50.4361,50.4003,50.4003,60888.0
2019-06-05 15:35:00,56.39,56.4,56.33,56.34,154171.0,50.4093,50.4182,50.3556,50.3646,154171.0
2019-06-05 15:40:00,56.34,56.39,56.33,56.39,51359.0,50.3646,50.4093,50.3556,50.4093,51359.0
2019-06-05 15:45:00,56.39,56.42,56.38,56.41,40886.0,50.4093,50.4361,50.4003,50.4272,40886.0
2019-06-05 15:50:00,56.41,56.47,56.4,56.47,58816.0,50.4272,50.4808,50.4182,50.4808,58816.0
2019-06-05 15:55:00,56.47,56.49,56.42,56.45,182915.0,50.4808,50.4987,50.4361,50.4629,182915.0
2019-06-06 09:30:00,56.51,56.64,56.47,56.63,137423.0,50.5166,50.6328,50.4808,50.6238,137423.0
2019-06-06 09:35:00,56.63,56.68,56.62,56.63,87395.0,50.6238,50.6685,50.6149,50.6238,87395.0
2019-06-06 09:40:00,56.62,56.65,56.55,56.56,127352.0,50.6149,50.6417,50.5523,50.5613,127352.0
2019-06-06 09:45:00,56.55,56.59,56.53,56.55,143207.0,50.5523,50.5881,50.5344,50.5523,143207.0
2019-06-06 09:50:00,56.55,56.61,56.55,56.58,64859.0,50.5523,50.606,50.5523,50.5791,64859.0
2019-06-06 09:55:00,56.59,56.59,56.52,56.53,61098.0,50.5881,50.5881,50.5255,50.5344,61098.0
2019-06-06 10:00:00,56.53,56.57,56.47,56.52,162230.0,50.5344,50.5702,50.4808,50.5255,162230.0
2019-06-06 10:05:00,56.52,56.54,56.47,56.48,69116.0,50.5255,50.5434,50.4808,50.4897,69116.0
2019-06-06 10:10:00,56.48,56.49,56.43,56.48,45044.0,50.4897,50.4987,50.445,50.4897,45044.0
2019-06-06 10:15:00,56.48,56.48,56.44,56.47,26288.0,50.4897,50.4897,50.454,50.4808,26288.0
2019-06-06 10:20:00,56.46,56.48,56.42,56.43,56701.0,50.4719,50.4897,50.4361,50.445,56701.0
2019-06-06 10:25:00,56.42,56.43,56.35,56.36,115113.0,50.4361,50.445,50.3735,50.3825,115113.0
2019-06-06 10:30:00,56.36,56.37,56.34,56.36,30687.0,50.3825,50.3914,50.3646,50.3825,30687.0
2019-06-06 10:35:00,56.36,56.46,56.35,56.46,95499.0,50.3825,50.4719,50.3735,50.4719,95499.0
2019-06-06 10:40:00,56.47,56.51,56.43,56.47,75354.0,50.4808,50.5166,50.445,50.4808,75354.0
2019-06-06 10:45:00,56.47,56.47,56.42,56.43,36023.0,50.4808,50.4808,50.4361,50.445,36023.0
2019-06-06 10:50:00,56.43,56.47,56.43,56.46,20852.0,50.445,50.4808,50.445,50.4719,20852.0
2019-06-06 10:55:00,56.45,56.45,56.4,56.42,68920.0,50.4629,50.4629,50.4182,50.4361,68920.0
2019-06-06 11:00:00,56.41,56.45,56.38,56.38,24316.0,50.4272,50.4629,50.4003,50.4003,24316.0
2019-06-06 11:05:00,56.38,56.48,56.36,56.48,37145.0,50.4003,50.4897,50.3825,50.4897,37145.0
2019-06-06 11:10:00,56.48,56.5,56.44,56.5,73015.0,50.4897,50.5076,50.454,50.5076,73015.0
2019-06-06 11:15:00,56.5,56.56,56.49,56.56,17908.0,50.5076,50.5613,50.4987,50.5613,17908.0
2019-06-06 11:20:00,56.56,56.58,56.54,56.55,44619.0,50.5613,50.5791,50.5434,50.5523,44619.0
2019-06-06 11:25:00,56.54,56.55,56.52,56.55,21155.0,50.5434,50.5523,50.5255,50.5523,21155.0
2019-06-06 11:30:00,56.55,56.57,56.52,56.56,122707.0,50.5523,50.5702,50.5255,50.5613,122707.0
2019-06-06 11:35:00,56.56,56.57,56.5,56.5,60825.0,50.5613,50.5702,50.5076,50.5076,60825.0
2019-06-06 11:40:00,56.5,56.52,56.48,56.48,53557.0,50.5076,50.5255,50.4897,50.4897,53557.0
2019-06-06 11:45:00,56.48,56.5,56.42,56.44,46362.0,50.4897,50.5076,50.4361,50.454,46362.0
2019-06-06 11:50:00,56.44,56.47,56.42,56.43,29482.0,50.454,50.4808,50.4361,50.445,29482.0
2019-06-06 11:55:00,56.42,56.43,56.35,56.37,55321.0,50.4361,50.445,50.3735,50.3914,55321.0
2019-06-06 12:00:00,56.37,56.37,56.33,56.34,74769.0,50.3914,50.3914,50.3556,50.3646,74769.0
2019-06-06 12:05:00,56.34,56.37,56.32,56.36,28372.0,50.3646,50.3914,50.3467,50.3825,28372.0
2019-06-06 12:10:00,56.35,56.35,56.31,56.33,23936.0,50.3735,50.3735,50.3378,50.3556,23936.0
2019-06-06 12:15:00,56.34,56.34,56.32,56.33,18728.0,50.3646,50.3646,50.3467,50.3556,18728.0
2019-06-06 12:20:00,56.33,56.33,56.27,56.28,54379.0,50.3556,50.3556,50.302,50.311,54379.0
2019-06-06 12:25:00,56.28,56.3,56.27,56.29,18412.0,50.311,50.3288,50.302,50.3199,18412.0
2019-06-06 12:30:00,56.29,56.31,56.28,56.31,8052.0,50.3199,50.3378,50.311,50.3378,8052.0
2019-06-06 12:35:00,56.3,56.31,56.28,56.3,30939.0,50.3288,50.3378,50.311,50.3288,30939.0
2019-06-06 12:40:00,56.3,56.3,56.28,56.28,7520.0,50.3288,50.3288,50.311,50.311,7520.0
2019-06-06 12:45:00,56.29,56.36,56.28,56.36,18600.0,50.3199,50.3825,50.311,50.3825,18600.0
2019-06-06 12:50:00,56.36,56.36,56.34,56.34,14200.0,50.3825,50.3825,50.3646,50.3646,14200.0
2019-06-06 12:55:00,56.35,56.37,56.34,56.37,18260.0,50.3735,50.3914,50.3646,50.3914,18260.0
2019-06-06 13:00:00,56.37,56.37,56.36,56.36,4850.0,50.3914,50.3914,50.3825,50.3825,4850.0
2019-06-06 13:05:00,56.36,56.36,56.34,56.36,4041.0,50.3825,50.3825,50.3646,50.3825,4041.0
2019-06-06 13:10:00,56.36,56.36,56.35,56.36,3400.0,50.3825,50.3825,50.3735,50.3825,3400.0
2019-06-06 13:15:00,56.35,56.36,56.33,56.34,11581.0,50.3735,50.3825,50.3556,50.3646,11581.0
2019-06-06 13:20:00,56.33,56.33,56.31,56.33,8421.0,50.3556,50.3556,50.3378,50.3556,8421.0
2019-06-06 13:25:00,56.33,56.34,56.32,56.34,3800.0,50.3556,50.3646,50.3467,50.3646,3800.0
2019-06-06 13:30:00,56.34,56.36,56.34,56.36,5200.0,50.3646,50.3825,50.3646,50.3825,5200.0
2019-06-06 13:35:00,56.36,56.37,56.34,56.35,5990.0,50.3825,50.3914,50.3646,50.3735,5990.0
2019-06-06 13:40:00,56.34,56.36,56.33,56.36,23728.0,50.3646,50.3825,50.3556,50.3825,23728.0
2019-06-06 13:45:00,56.35,56.36,56.35,56.35,600.0,50.3735,50.3825,50.3735,50.3735,600.0
2019-06-06 13:50:00,56.35,56.36,56.34,56.35,19462.0,50.3735,50.3825,50.3646,50.3735,19462.0
2019-06-06 13:55:00,56.35,56.38,56.35,56.38,8294.0,50.3735,50.4003,50.3735,50.4003,8294.0
2019-06-06 14:00:00,56.37,56.41,56.37,56.41,20168.0,50.3914,50.4272,50.3914,50.4272,20168.0
2019-06-06 14:05:00,56.41,56.43,56.4,56.42,22289.0,50.4272,50.445,50.4182,50.4361,22289.0
2019-06-06 14:10:00,56.42,56.46,56.42,56.46,21105.0,50.4361,50.4719,50.4361,50.4719,21105.0
2019-06-06 14:15:00,56.46,56.47,56.44,56.46,13752.0,50.4719,50.4808,50.454,50.4719,13752.0
2019-06-06 14:20:00,56.46,56.46,56.43,56.45,41815.0,50.4719,50.4719,50.445,50.4629,41815.0
2019-06-06 14:25:00,56.45,56.45,56.43,56.44,15633.0,50.4629,50.4629,50.445,50.454,15633.0
2019-06-06 14:30:00,56.43,56.56,56.42,56.54,114309.0,50.445,50.5613,50.4361,50.5434,114309.0
2019-06-06 14:35:00,56.54,56.54,56.5,56.52,17302.0,50.5434,50.5434,50.5076,50.5255,17302.0
2019-06-06 14:40:00,56.51,56.52,56.47,56.52,31645.0,50.5166,50.5255,50.4808,50.5255,31645.0
2019-06-06 14:45:00,56.52,56.53,56.49,56.49,26088.0,50.5255,50.5344,50.4987,50.4987,26088.0
2019-06-06 14:50:00,56.5,56.5,56.46,56.47,20131.0,50.5076,50.5076,50.4719,50.4808,20131.0
2019-06-06 14:55:00,56.47,56.47,56.45,56.46,9750.0,50.4808,50.4808,50.4629,50.4719,9750.0
2019-06-06 15:00:00,56.46,56.49,56.45,56.47,47385.0,50.4719,50.4987,50.4629,50.4808,47385.0
2019-06-06 15:05:00,56.46,56.48,56.44,56.46,30199.0,50.4719,50.4897,50.454,50.4719,30199.0
2019-06-06 15:10:00,56.46,56.47,56.45,56.47,5818.0,50.4719,50.4808,50.4629,50.4808,5818.0
2019-06-06 15:15:00,56.46,56.51,56.46,56.51,35333.0,50.4719,50.5166,50.4719,50.5166,35333.0
2019-06-06 15:20:00,56.51,56.52,56.47,56.49,23117.0,50.5166,50.5255,50.4808,50.4987,23117.0
2019-06-06 15:25:00,56.5,56.52,56.49,56.51,16076.0,50.5076,50.5255,50.4987,50.5166,16076.0
2019-06-06 15:30:00,56.51,56.58,56.5,56.58,34178.0,50.5166,50.5791,50.5076,50.5791,34178.0
2019-06-06 15:35:00,56.57,56.6,56.55,56.57,30713.0,50.5702,50.597,50.5523,50.5702,30713.0
2019-06-06 15:40:00,56.56,56.56,56.51,56.52,41817.0,50.5613,50.5613,50.5166,50.5255,41817.0
2019-06-06 15:45:00,56.51,56.52,56.48,56.51,52671.0,50.5166,50.5255,50.4897,50.5166,52671.0
2019-06-06 15:50:00,56.51,56.53,56.46,56.47,99742.0,50.5166,50.5344,50.4719,50.4808,99742.0
2019-06-06 15:55:00,56.48,56.49,56.42,56.46,164553.0,50.4897,50.4987,50.4361,50.4719,164553.0
2019-06-07 09:30:00,56.52,56.58,56.52,56.58,112009.0,50.5255,50.5791,50.5255,50.5791,112009.0
2019-06-07 09:35:00,56.58,56.71,56.57,56.71,119152.0,50.5791,50.6953,50.5702,50.6953,119152.0
2019-06-07 09:40:00,56.71,56.75,56.7,56.72,101139.0,50.6953,50.7311,50.6864,50.7043,101139.0
2019-06-07 09:45:00,56.72,56.76,56.71,56.73,96087.0,50.7043,50.74,50.6953,50.7132,96087.0
2019-06-07 09:50:00,56.72,56.73,56.69,56.7,48719.0,50.7043,50.7132,50.6775,50.6864,48719.0
2019-06-07 09:55:00,56.7,56.74,56.69,56.73,49860.0,50.6864,50.7222,50.6775,50.7132,49860.0
2019-06-07 10:00:00,56.73,56.8,56.73,56.79,97953.0,50.7132,50.7758,50.7132,50.7669,97953.0
2019-06-07 10:05:00,56.8,56.85,56.8,56.85,95274.0,50.7758,50.8205,50.7758,50.8205,95274.0
2019-06-07 10:10:00,56.85,56.86,56.8,56.8,46576.0,50.8205,50.8294,50.7758,50.7758,46576.0
2019-06-07 10:15:00,56.81,56.85,56.81,56.85,43858.0,50.7847,50.8205,50.7847,50.8205,43858.0
2019-06-07 10:20:00,56.85,56.86,56.82,56.86,74113.0,50.8205,50.8294,50.7937,50.8294,74113.0
2019-06-07 10:25:00,56.87,56.87,56.82,56.84,181605.0,50.8384,50.8384,50.7937,50.8116,181605.0
2019-06-07 10:30:00,56.84,56.93,56.83,56.93,136995.0,50.8116,50.892,50.8026,50.892,136995.0
2019-06-07 10:35:00,56.94,56.96,56.93,56.95,61104.0,50.901,50.9188,50.892,50.9099,61104.0
2019-06-07 10:40:00,56.95,56.98,56.94,56.98,41204.0,50.9099,50.9367,50.901,50.9367,41204.0
2019-06-07 10:45:00,56.97,57.0,56.96,56.98,78436.0,50.9278,50.9546,50.9188,50.9367,78436.0
2019-06-07 10:50:00,56.98,57.02,56.98,56.98,63162.0,50.9367,50.9725,50.9367,50.9367,63162.0
2019-06-07 10:55:00,56.98,57.01,56.97,57.01,35553.0,50.9367,50.9635,50.9278,50.9635,35553.0
2019-06-07 11:00:00,57.01,57.03,56.99,56.99,73707.0,50.9635,50.9814,50.9456,50.9456,73707.0
2019-06-07 11:05:00,56.98,56.99,56.95,56.97,41588.0,50.9367,50.9456,50.9099,50.9278,41588.0
2019-06-07 11:10:00,56.96,57.0,56.93,56.94,68860.0,50.9188,50.9546,50.892,50.901,68860.0
2019-06-07 11:15:00,56.94,56.95,56.93,56.93,18998.0,50.901,50.9099,50.892,50.892,18998.0
2019-06-07 11:20:00,56.94,56.95,56.89,56.93,179459.0,50.901,50.9099,50.8563,50.892,179459.0
2019-06-07 11:25:00,56.93,56.94,56.89,56.9,203596.0,50.892,50.901,50.8563,50.8652,203596.0
2019-06-07 11:30:00,56.9,56.92,56.87,56.89,112873.0,50.8652,50.8831,50.8384,50.8563,112873.0
2019-06-07 11:35:00,56.89,56.91,56.88,56.88,57222.0,50.8563,50.8741,50.8473,50.8473,57222.0
2019-06-07 11:40:00,56.89,56.91,56.88,56.89,127575.0,50.8563,50.8741,50.8473,50.8563,127575.0
2019-06-07 11:45:00,56.9,56.9,56.87,56.9,33749.0,50.8652,50.8652,50.8384,50.8652,33749.0
2019-06-07 11:50:00,56.9,56.92,56.88,56.88,85960.0,50.8652,50.8831,50.8473,50.8473,85960.0
2019-06-07 11:55:00,56.88,56.89,56.84,56.84,71351.0,50.8473,50.8563,50.8116,50.8116,71351.0
2019-06-07 12:00:00,56.85,56.85,56.82,56.83,29542.0,50.8205,50.8205,50.7937,50.8026,29542.0
2019-06-07 12:05:00,56.83,56.84,56.82,56.84,10415.0,50.8026,50.8116,50.7937,50.8116,10415.0
2019-06-07 12:10:00,56.82,56.85,56.82,56.84,14322.0,50.7937,50.8205,50.7937,50.8116,14322.0
2019-06-07 12:15:00,56.85,56.87,56.84,56.85,27931.0,50.8205,50.8384,50.8116,50.8205,27931.0
2019-06-07 12:20:00,56.85,56.9,56.84,56.9,23938.0,50.8205,50.8652,50.8116,50.8652,23938.0
2019-06-07 12:25:00,56.89,56.89,56.87,56.89,22384.0,50.8563,50.8563,50.8384,50.8563,22384.0
2019-06-07 12:30:00,56.89,56.91,56.89,56.91,6971.0,50.8563,50.8741,50.8563,50.8741,6971.0
2019-06-07 12:35:00,56.91,56.91,56.87,56.88,36384.0,50.8741,50.8741,50.8384,50.8473,36384.0
2019-06-07 12:40:00,56.88,56.91,56.87,56.89,13667.0,50.8473,50.8741,50.8384,50.8563,13667.0
2019-06-07 12:45:00,56.89,56.9,56.88,56.89,5928.0,50.8563,50.8652,50.8473,50.8563,5928.0
2019-06-07 12:50:00,56.89,56.9,56.88,56.89,9545.0,50.8563,50.8652,50.8473,50.8563,9545.0
2019-06-07 12:55:00,56.89,56.94,56.89,56.94,17714.0,50.8563,50.901,50.8563,50.901,17714.0
2019-06-07 13:00:00,56.94,56.95,56.93,56.95,24412.0,50.901,50.9099,50.892,50.9099,24412.0
2019-06-07 13:05:00,56.95,56.96,56.95,56.96,9899.0,50.9099,50.9188,50.9099,50.9188,9899.0
2019-06-07 13:10:00,56.96,56.96,56.95,56.96,18206.0,50.9188,50.9188,50.9099,50.9188,18206.0
2019-06-07 13:15:00,56.96,56.98,56.95,56.96,28548.0,50.9188,50.9367,50.9099,50.9188,28548.0
2019-06-07 13:20:00,56.97,56.99,56.94,56.95,20958.0,50.9278,50.9456,50.901,50.9099,20958.0
2019-06-07 13:25:00,56.95,56.96,56.94,56.96,21167.0,50.9099,50.9188,50.901,50.9188,21167.0
2019-06-07 13:30:00,56.96,56.96,56.94,56.96,18868.0,50.9188,50.9188,50.901,50.9188,18868.0
2019-06-07 13:35:00,56.96,56.99,56.96,56.98,18104.0,50.9188,50.9456,50.9188,50.9367,18104.0
2019-06-07 13:40:00,56.99,57.0,56.97,56.98,24260.0,50.9456,50.9546,50.9278,50.9367,24260.0
2019-06-07 13:45:00,56.98,56.98,56.95,56.96,24757.0,50.9367,50.9367,50.9099,50.9188,24757.0
2019-06-07 13:50:00,56.96,57.0,56.95,56.98,39767.0,50.9188,50.9546,50.9099,50.9367,39767.0
2019-06-07 13:55:00,56.98,57.0,56.98,57.0,23499.0,50.9367,50.9546,50.9367,50.9546,23499.0
2019-06-07 14:00:00,57.01,57.01,56.96,56.97,24411.0,50.9635,50.9635,50.9188,50.9278,24411.0
2019-06-07 14:05:00,56.97,56.99,56.96,56.98,17230.0,50.9278,50.9456,50.9188,50.9367,17230.0
2019-06-07 14:10:00,56.98,57.0,56.97,56.99,19910.0,50.9367,50.9546,50.9278,50.9456,19910.0
2019-06-07 14:15:00,56.99,57.0,56.97,56.98,19068.0,50.9456,50.9546,50.9278,50.9367,19068.0
2019-06-07 14:20:00,56.98,56.99,56.95,56.98,72777.0,50.9367,50.9456,50.9099,50.9367,72777.0
2019-06-07 14:25:00,56.98,56.98,56.96,56.97,5431.0,50.9367,50.9367,50.9188,50.9278,5431.0
2019-06-07 14:30:00,56.97,56.97,56.96,56.96,4400.0,50.9278,50.9278,50.9188,50.9188,4400.0
2019-06-07 14:35:00,56.97,56.97,56.95,56.97,22588.0,50.9278,50.9278,50.9099,50.9278,22588.0
2019-06-07 14:40:00,56.97,57.0,56.97,56.98,57110.0,50.9278,50.9546,50.9278,50.9367,57110.0
2019-06-07 14:45:00,56.98,57.0,56.98,56.98,75073.0,50.9367,50.9546,50.9367,50.9367,75073.0
2019-06-07 14:50:00,56.98,56.99,56.95,56.96,92522.0,50.9367,50.9456,50.9099,50.9188,92522.0
2019-06-07 14:55:00,56.95,56.97,56.94,56.97,13713.0,50.9099,50.9278,50.901,50.9278,13713.0
2019-06-07 15:00:00,56.97,56.99,56.96,56.98,39845.0,50.9278,50.9456,50.9188,50.9367,39845.0
2019-06-07 15:05:00,56.97,57.0,56.96,56.98,24280.0,50.9278,50.9546,50.9188,50.9367,24280.0
2019-06-07 15:10:00,56.98,57.0,56.98,56.99,47358.0,50.9367,50.9546,50.9367,50.9456,47358.0
2019-06-07 15:15:00,57.0,57.01,56.98,57.01,61818.0,50.9546,50.9635,50.9367,50.9635,61818.0
2019-06-07 15:20:00,57.0,57.01,56.98,57.0,53254.0,50.9546,50.9635,50.9367,50.9546,53254.0
2019-06-07 15:25:00,57.01,57.02,57.0,57.0,26532.0,50.9635,50.9725,50.9546,50.9546,26532.0
2019-06-07 15:30:00,57.0,57.02,56.97,57.0,89235.0,50.9546,50.9725,50.9278,50.9546,89235.0
2019-06-07 15:35:00,56.99,57.0,56.96,56.96,12709.0,50.9456,50.9546,50.9188,50.9188,12709.0
2019-06-07 15:40:00,56.97,57.01,56.96,56.98,50745.0,50.9278,50.9635,50.9188,50.9367,50745.0
2019-06-07 15:45:00,56.98,56.99,56.96,56.98,42508.0,50.9367,50.9456,50.9188,50.9367,42508.0
2019-06-07 15:50:00,56.98,56.99,56.96,56.97,100986.0,50.9367,50.9456,50.9188,50.9278,100986.0
2019-06-07 15:55:00,56.97,56.98,56.93,56.94,386858.0,50.9278,50.9367,50.892,50.901,386858.0
2019-06-10 09:30:00,57.26,57.32,57.21,57.31,417910.0,51.187,51.2407,51.1423,51.2317,417910.0
2019-06-10 09:35:00,57.31,57.32,57.29,57.29,133829.0,51.2317,51.2407,51.2138,51.2138,133829.0
2019-06-10 09:40:00,57.29,57.3,57.25,57.27,85901.0,51.2138,51.2228,51.1781,51.196,85901.0
2019-06-10 09:45:00,57.27,57.29,57.2,57.22,98746.0,51.196,51.2138,51.1334,51.1513,98746.0
2019-06-10 09:50:00,57.23,57.25,57.22,57.24,51709.0,51.1602,51.1781,51.1513,51.1691,51709.0
2019-06-10 09:55:00,57.24,57.28,57.24,57.28,35260.0,51.1691,51.2049,51.1691,51.2049,35260.0
2019-06-10 10:00:00,57.28,57.31,57.26,57.28,128035.0,51.2049,51.2317,51.187,51.2049,128035.0
2019-06-10 10:05:00,57.28,57.34,57.27,57.33,110462.0,51.2049,51.2585,51.196,51.2496,110462.0
2019-06-10 10:10:00,57.33,57.36,57.32,57.36,140537.0,51.2496,51.2764,51.2407,51.2764,140537.0
2019-06-10 10:15:00,57.36,57.38,57.34,57.37,67339.0,51.2764,51.2943,51.2585,51.2853,67339.0
2019-06-10 10:20:00,57.37,57.37,57.35,57.37,62849.0,51.2853,51.2853,51.2675,51.2853,62849.0
2019-06-10 10:25:00,57.37,57.39,57.36,57.38,54475.0,51.2853,51.3032,51.2764,51.2943,54475.0
2019-06-10 10:30:00,57.38,57.4,57.38,57.39,54247.0,51.2943,51.3122,51.2943,51.3032,54247.0
2019-06-10 10:35:00,57.39,57.4,57.36,57.37,91213.0,51.3032,51.3122,51.2764,51.2853,91213.0
2019-06-10 10:40:00,57.38,57.41,57.37,57.41,113403.0,51.2943,51.3211,51.2853,51.3211,113403.0
2019-06-10 10:45:00,57.42,57.44,57.41,57.43,23055.0,51.33,51.3479,51.3211,51.339,23055.0
2019-06-10 10:50:00,57.43,57.47,57.42,57.46,76912.0,51.339,51.3747,51.33,51.3658,76912.0
2019-06-10 10:55:00,57.46,57.48,57.45,57.47,20647.0,51.3658,51.3837,51.3569,51.3747,20647.0
2019-06-10 11:00:00,57.46,57.48,57.44,57.45,46594.0,51.3658,51.3837,51.3479,51.3569,46594.0
2019-06-10 11:05:00,57.44,57.48,57.44,57.48,24188.0,51.3479,51.3837,51.3479,51.3837,24188.0
2019-06-10 11:10:00,57.49,57.51,57.49,57.49,46449.0,51.3926,51.4105,51.3926,51.3926,46449.0
2019-06-10 11:15:00,57.5,57.52,57.49,57.52,35534.0,51.4016,51.4194,51.3926,51.4194,35534.0
2019-06-10 11:20:00,57.52,57.52,57.49,57.49,26860.0,51.4194,51.4194,51.3926,51.3926,26860.0
2019-06-10 11:25:00,57.5,57.52,57.49,57.5,34301.0,51.4016,51.4194,51.3926,51.4016,34301.0
2019-06-10 11:30:00,57.5,57.54,57.49,57.53,23719.0,51.4016,51.4373,51.3926,51.4284,23719.0
2019-06-10 11:35:00,57.53,57.53,57.51,57.53,17934.0,51.4284,51.4284,51.4105,51.4284,17934.0
2019-06-10 11:40:00,57.53,57.57,57.53,57.56,36236.0,51.4284,51.4641,51.4284,51.4552,36236.0
2019-06-10 11:45:00,57.55,57.56,57.55,57.56,15471.0,51.4463,51.4552,51.4463,51.4552,15471.0
2019-06-10 11:50:00,57.57,57.6,57.56,57.6,34358.0,51.4641,51.491,51.4552,51.491,34358.0
2019-06-10 11:55:00,57.6,57.6,57.58,57.59,17128.0,51.491,51.491,51.4731,51.482,17128.0
2019-06-10 12:00:00,57.59,57.59,57.56,57.57,14713.0,51.482,51.482,51.4552,51.4641,14713.0
2019-06-10 12:05:00,57.57,57.57,57.56,57.56,8519.0,51.4641,51.4641,51.4552,51.4552,8519.0
2019-06-10 12:10:00,57.56,57.57,57.53,57.54,141861.0,51.4552,51.4641,51.4284,51.4373,141861.0
2019-06-10 12:15:00,57.55,57.56,57.53,57.53,8232.0,51.4463,51.4552,51.4284,51.4284,8232.0
2019-06-10 12:20:00,57.54,57.54,57.5,57.5,22412.0,51.4373,51.4373,51.4016,51.4016,22412.0
2019-06-10 12:25:00,57.51,57.51,57.49,57.51,11400.0,51.4105,51.4105,51.3926,51.4105,11400.0
2019-06-10 12:30:00,57.5,57.51,57.48,57.48,10200.0,51.4016,51.4105,51.3837,51.3837,10200.0
2019-06-10 12:35:00,57.48,57.49,57.47,57.49,18223.0,51.3837,51.3926,51.3747,51.3926,18223.0
2019-06-10 12:40:00,57.49,57.5,57.48,57.49,17908.0,51.3926,51.4016,51.3837,51.3926,17908.0
2019-06-10 12:45:00,57.48,57.48,57.47,57.48,10491.0,51.3837,51.3837,51.3747,51.3837,10491.0
2019-06-10 12:50:00,57.48,57.5,57.48,57.49,16744.0,51.3837,51.4016,51.3837,51.3926,16744.0
2019-06-10 12:55:00,57.5,57.5,57.47,57.48,21591.0,51.4016,51.4016,51.3747,51.3837,21591.0
2019-06-10 13:00:00,57.48,57.5,57.47,57.5,16349.0,51.3837,51.4016,51.3747,51.4016,16349.0
2019-06-10 13:05:00,57.49,57.5,57.47,57.47,36450.0,51.3926,51.4016,51.3747,51.3747,36450.0
2019-06-10 13:10:00,57.47,57.49,57.46,57.47,25269.0,51.3747,51.3926,51.3658,51.3747,25269.0
2019-06-10 13:15:00,57.47,57.49,57.46,57.48,54133.0,51.3747,51.3926,51.3658,51.3837,54133.0
2019-06-10 13:20:00,57.48,57.5,57.48,57.49,2959.0,51.3837,51.4016,51.3837,51.3926,2959.0
2019-06-10 13:25:00,57.49,57.49,57.45,57.46,8947.0,51.3926,51.3926,51.3569,51.3658,8947.0
2019-06-10 13:30:00,57.47,57.49,57.46,57.47,9101.0,51.3747,51.3926,51.3658,51.3747,9101.0
2019-06-10 13:35:00,57.47,57.5,57.47,57.49,9833.0,51.3747,51.4016,51.3747,51.3926,9833.0
2019-06-10 13:40:00,57.5,57.52,57.45,57.46,18867.0,51.4016,51.4194,51.3569,51.3658,18867.0
2019-06-10 13:45:00,57.46,57.48,57.45,57.47,4347.0,51.3658,51.3837,51.3569,51.3747,4347.0
2019-06-10 13:50:00,57.47,57.47,57.45,57.47,5474.0,51.3747,51.3747,51.3569,51.3747,5474.0
2019-06-10 13:55:00,57.46,57.47,57.45,57.46,10460.0,51.3658,51.3747,51.3569,51.3658,10460.0
2019-06-10 14:00:00,57.46,57.46,57.41,57.45,54409.0,51.3658,51.3658,51.3211,51.3569,54409.0
2019-06-10 14:05:00,57.45,57.46,57.44,57.45,31173.0,51.3569,51.3658,51.3479,51.3569,31173.0
2019-06-10 14:10:00,57.44,57.45,57.42,57.42,12712.0,51.3479,51.3569,51.33,51.33,12712.0
2019-06-10 14:15:00,57.42,57.42,57.4,57.41,14465.0,51.33,51.33,51.3122,51.3211,14465.0
2019-06-10 14:20:00,57.42,57.45,57.41,57.44,25497.0,51.33,51.3569,51.3211,51.3479,25497.0
2019-06-10 14:25:00,57.45,57.47,57.44,57.45,49014.0,51.3569,51.3747,51.3479,51.3569,49014.0
2019-06-10 14:30:00,57.45,57.45,57.41,57.44,97255.0,51.3569,51.3569,51.3211,51.3479,97255.0
2019-06-10 14:35:00,57.44,57.47,57.43,57.45,8591.0,51.3479,51.3747,51.339,51.3569,8591.0
2019-06-10 14:40:00,57.46,57.47,57.45,57.46,10718.0,51.3658,51.3747,51.3569,51.3658,10718.0
2019-06-10 14:45:00,57.46,57.49,57.46,57.48,11536.0,51.3658,51.3926,51.3658,51.3837,11536.0
2019-06-10 14:50:00,57.48,57.5,57.47,57.48,23331.0,51.3837,51.4016,51.3747,51.3837,23331.0
2019-06-10 14:55:00,57.47,57.49,57.47,57.49,9636.0,51.3747,51.3926,51.3747,51.3926,9636.0
2019-06-10 15:00:00,57.49,57.5,57.48,57.48,12075.0,51.3926,51.4016,51.3837,51.3837,12075.0
2019-06-10 15:05:00,57.48,57.5,57.47,57.5,13533.0,51.3837,51.4016,51.3747,51.4016,13533.0
2019-06-10 15:10:00,57.5,57.5,57.47,57.48,13983.0,51.4016,51.4016,51.3747,51.3837,13983.0
2019-06-10 15:15:00,57.48,57.5,57.47,57.5,17978.0,51.3837,51.4016,51.3747,51.4016,17978.0
2019-06-10 15:20:00,57.5,57.5,57.48,57.48,8905.0,51.4016,51.4016,51.3837,51.3837,8905.0
2019-06-10 15:25:00,57.49,57.49,57.46,57.49,45447.0,51.3926,51.3926,51.3658,51.3926,45447.0
2019-06-10 15:30:00,57.49,57.54,57.47,57.5,212834.0,51.3926,51.4373,51.3747,51.4016,212834.0
2019-06-10 15:35:00,57.5,57.51,57.49,57.5,80141.0,51.4016,51.4105,51.3926,51.4016,80141.0
2019-06-10 15:40:00,57.49,57.5,57.48,57.49,111592.0,51.3926,51.4016,51.3837,51.3926,111592.0
2019-06-10 15:45:00,57.48,57.49,57.46,57.47,71985.0,51.3837,51.3926,51.3658,51.3747,71985.0
2019-06-10 15:50:00,57.48,57.48,57.46,57.48,61660.0,51.3837,51.3837,51.3658,51.3837,61660.0
2019-06-10 15:55:00,57.48,57.48,57.44,57.48,239950.0,51.3837,51.3837,51.3479,51.3837,239950.0
2019-06-11 09:30:00,58.07,58.11,58.04,58.07,359803.0,51.9111,51.9469,51.8843,51.9111,359803.0
2019-06-11 09:35:00,58.07,58.11,57.98,58.0,310119.0,51.9111,51.9469,51.8307,51.8485,310119.0
2019-06-11 09:40:00,58.0,58.04,58.0,58.04,95874.0,51.8485,51.8843,51.8485,51.8843,95874.0
2019-06-11 09:45:00,58.04,58.07,58.01,58.04,106245.0,51.8843,51.9111,51.8575,51.8843,106245.0
2019-06-11 09:50:00,58.04,58.06,57.99,58.0,120188.0,51.8843,51.9022,51.8396,51.8485,120188.0
2019-06-11 09:55:00,58.0,58.03,57.99,58.0,88598.0,51.8485,51.8753,51.8396,51.8485,88598.0
2019-06-11 10:00:00,58.0,58.04,58.0,58.04,62725.0,51.8485,51.8843,51.8485,51.8843,62725.0
2019-06-11 10:05:00,58.04,58.05,57.99,58.01,86243.0,51.8843,51.8932,51.8396,51.8575,86243.0
2019-06-11 10:10:00,58.0,58.02,57.99,58.01,63896.0,51.8485,51.8664,51.8396,51.8575,63896.0
2019-06-11 10:15:00,58.01,58.02,58.0,58.01,53024.0,51.8575,51.8664,51.8485,51.8575,53024.0
2019-06-11 10:20:00,58.02,58.03,58.01,58.02,56414.0,51.8664,51.8753,51.8575,51.8664,56414.0
2019-06-11 10:25:00,58.02,58.04,58.02,58.03,24336.0,51.8664,51.8843,51.8664,51.8753,24336.0
2019-06-11 10:30:00,58.03,58.04,58.01,58.01,60946.0,51.8753,51.8843,51.8575,51.8575,60946.0
2019-06-11 10:35:00,58.01,58.01,57.98,58.0,89921.0,51.8575,51.8575,51.8307,51.8485,89921.0
2019-06-11 10:40:00,58.01,58.02,57.98,57.98,52081.0,51.8575,51.8664,51.8307,51.8307,52081.0
2019-06-11 10:45:00,57.99,58.0,57.97,57.98,19145.0,51.8396,51.8485,51.8217,51.8307,19145.0
2019-06-11 10:50:00,57.98,57.98,57.93,57.97,26134.0,51.8307,51.8307,51.786,51.8217,26134.0
2019-06-11 10:55:00,57.96,57.98,57.95,57.98,14005.0,51.8128,51.8307,51.8038,51.8307,14005.0
2019-06-11 11:00:00,57.98,57.98,57.95,57.98,36963.0,51.8307,51.8307,51.8038,51.8307,36963.0
2019-06-11 11:05:00,57.98,57.99,57.97,57.97,16758.0,51.8307,51.8396,51.8217,51.8217,16758.0
2019-06-11 11:10:00,57.97,57.97,57.95,57.96,10823.0,51.8217,51.8217,51.8038,51.8128,10823.0
2019-06-11 11:15:00,57.95,57.97,57.93,57.97,16558.0,51.8038,51.8217,51.786,51.8217,16558.0
2019-06-11 11:20:00,57.97,57.97,57.95,57.97,15420.0,51.8217,51.8217,51.8038,51.8217,15420.0
2019-06-11 11:25:00,57.97,57.97,57.92,57.93,34976.0,51.8217,51.8217,51.777,51.786,34976.0
2019-06-11 11:30:00,57.93,57.94,57.9,57.91,40749.0,51.786,51.7949,51.7591,51.7681,40749.0
2019-06-11 11:35:00,57.91,57.92,57.86,57.87,104300.0,51.7681,51.777,51.7234,51.7323,104300.0
2019-06-11 11:40:00,57.87,57.88,57.84,57.87,94083.0,51.7323,51.7413,51.7055,51.7323,94083.0
2019-06-11 11:45:00,57.85,57.87,57.84,57.85,9475.0,51.7144,51.7323,51.7055,51.7144,9475.0
2019-06-11 11:50:00,57.85,57.88,57.84,57.88,5571.0,51.7144,51.7413,51.7055,51.7413,5571.0
2019-06-11 11:55:00,57.88,57.9,57.87,57.87,11100.0,51.7413,51.7591,51.7323,51.7323,11100.0
2019-06-11 12:00:00,57.88,57.89,57.83,57.84,7633.0,51.7413,51.7502,51.6966,51.7055,7633.0
2019-06-11 12:05:00,57.82,57.85,57.8,57.84,55530.0,51.6876,51.7144,51.6697,51.7055,55530.0
2019-06-11 12:10:00,57.83,57.85,57.82,57.83,4730.0,51.6966,51.7144,51.6876,51.6966,4730.0
2019-06-11 12:15:00,57.82,57.85,57.82,57.84,5800.0,51.6876,51.7144,51.6876,51.7055,5800.0
2019-06-11 12:20:00,57.84,57.86,57.83,57.85,4650.0,51.7055,51.7234,51.6966,51.7144,4650.0
2019-06-11 12:25:00,57.85,57.86,57.84,57.86,8905.0,51.7144,51.7234,51.7055,51.7234,8905.0
2019-06-11 12:30:00,57.85,57.9,57.84,57.84,140088.0,51.7144,51.7591,51.7055,51.7055,140088.0
2019-06-11 12:35:00,57.84,57.85,57.82,57.83,21237.0,51.7055,51.7144,51.6876,51.6966,21237.0
2019-06-11 12:40:00,57.83,57.83,57.81,57.82,8279.0,51.6966,51.6966,51.6787,51.6876,8279.0
2019-06-11 12:45:00,57.83,57.83,57.8,57.8,16760.0,51.6966,51.6966,51.6697,51.6697,16760.0
2019-06-11 12:50:00,57.8,57.8,57.78,57.79,4600.0,51.6697,51.6697,51.6519,51.6608,4600.0
2019-06-11 12:55:00,57.79,57.79,57.78,57.79,1361.0,51.6608,51.6608,51.6519,51.6608,1361.0
2019-06-11 13:00:00,57.78,57.82,57.77,57.81,7451.0,51.6519,51.6876,51.6429,51.6787,7451.0
2019-06-11 13:05:00,57.81,57.81,57.79,57.81,6800.0,51.6787,51.6787,51.6608,51.6787,6800.0
2019-06-11 13:10:00,57.8,57.85,57.8,57.85,8620.0,51.6697,51.7144,51.6697,51.7144,8620.0
2019-06-11 13:15:00,57.85,57.87,57.85,57.86,17317.0,51.7144,51.7323,51.7144,51.7234,17317.0
2019-06-11 13:20:00,57.86,57.87,57.85,57.85,17393.0,51.7234,51.7323,51.7144,51.7144,17393.0
2019-06-11 13:25:00,57.85,57.85,57.81,57.85,181659.0,51.7144,51.7144,51.6787,51.7144,181659.0
2019-06-11 13:30:00,57.86,57.88,57.84,57.87,15801.0,51.7234,51.7413,51.7055,51.7323,15801.0
2019-06-11 13:35:00,57.87,57.91,57.87,57.91,9733.0,51.7323,51.7681,51.7323,51.7681,9733.0
2019-06-11 13:40:00,57.9,57.92,57.89,57.9,24925.0,51.7591,51.777,51.7502,51.7591,24925.0
2019-06-11 13:45:00,57.89,57.93,57.88,57.93,10742.0,51.7502,51.786,51.7413,51.786,10742.0
2019-06-11 13:50:00,57.93,57.95,57.92,57.94,25196.0,51.786,51.8038,51.777,51.7949,25196.0
2019-06-11 13:55:00,57.95,58.02,57.95,58.01,58229.0,51.8038,51.8664,51.8038,51.8575,58229.0
2019-06-11 14:00:00,58.01,58.05,58.01,58.05,16851.0,51.8575,51.8932,51.8575,51.8932,16851.0
2019-06-11 14:05:00,58.05,58.07,58.04,58.07,13665.0,51.8932,51.9111,51.8843,51.9111,13665.0
2019-06-11 14:10:00,58.06,58.07,58.03,58.04,16057.0,51.9022,51.9111,51.8753,51.8843,16057.0
2019-06-11 14:15:00,58.03,58.03,58.01,58.02,7049.0,51.8753,51.8753,51.8575,51.8664,7049.0
2019-06-11 14:20:00,58.01,58.02,58.0,58.01,6552.0,51.8575,51.8664,51.8485,51.8575,6552.0
2019-06-11 14:25:00,58.0,58.03,58.0,58.02,6510.0,51.8485,51.8753,51.8485,51.8664,6510.0
2019-06-11 14:30:00,58.02,58.02,58.0,58.0,4837.0,51.8664,51.8664,51.8485,51.8485,4837.0
2019-06-11 14:35:00,58.0,58.0,57.97,57.98,5647.0,51.8485,51.8485,51.8217,51.8307,5647.0
2019-06-11 14:40:00,57.97,57.99,57.96,57.99,10018.0,51.8217,51.8396,51.8128,51.8396,10018.0
2019-06-11 14:45:00,58.0,58.0,57.96,57.98,9115.0,51.8485,51.8485,51.8128,51.8307,9115.0
2019-06-11 14:50:00,57.98,57.98,57.96,57.97,5914.0,51.8307,51.8307,51.8128,51.8217,5914.0
2019-06-11 14:55:00,57.96,57.97,57.96,57.97,16198.0,51.8128,51.8217,51.8128,51.8217,16198.0
2019-06-11 15:00:00,57.97,57.97,57.93,57.94,12911.0,51.8217,51.8217,51.786,51.7949,12911.0
2019-06-11 15:05:00,57.95,57.98,57.94,57.98,8287.0,51.8038,51.8307,51.7949,51.8307,8287.0
2019-06-11 15:10:00,57.98,58.0,57.97,57.99,22703.0,51.8307,51.8485,51.8217,51.8396,22703.0
2019-06-11 15:15:00,57.99,58.0,57.98,57.98,6344.0,51.8396,51.8485,51.8307,51.8307,6344.0
2019-06-11 15:20:00,57.98,57.98,57.96,57.98,11682.0,51.8307,51.8307,51.8128,51.8307,11682.0
2019-06-11 15:25:00,57.98,57.98,57.95,57.97,26996.0,51.8307,51.8307,51.8038,51.8217,26996.0
2019-06-11 15:30:00,57.97,57.99,57.95,57.98,20213.0,51.8217,51.8396,51.8038,51.8307,20213.0
2019-06-11 15:35:00,57.97,57.98,57.96,57.98,22613.0,51.8217,51.8307,51.8128,51.8307,22613.0
2019-06-11 15:40:00,57.98,57.99,57.97,57.99,13522.0,51.8307,51.8396,51.8217,51.8396,13522.0
2019-06-11 15:45:00,57.98,57.99,57.97,57.97,18670.0,51.8307,51.8396,51.8217,51.8217,18670.0
2019-06-11 15:50:00,57.97,57.99,57.95,57.99,55051.0,51.8217,51.8396,51.8038,51.8396,55051.0
2019-06-11 15:55:00,57.99,58.0,57.94,57.94,137362.0,51.8396,51.8485,51.7949,51.7949,137362.0
2019-06-12 09:30:00,57.54,57.59,57.41,57.43,91621.0,51.4373,51.482,51.3211,51.339,91621.0
2019-06-12 09:35:00,57.43,57.46,57.41,57.46,43296.0,51.339,51.3658,51.3211,51.3658,43296.0
2019-06-12 09:40:00,57.47,57.49,57.45,57.46,63104.0,51.3747,51.3926,51.3569,51.3658,63104.0
2019-06-12 09:45:00,57.46,57.48,57.41,57.43,83854.0,51.3658,51.3837,51.3211,51.339,83854.0
2019-06-12 09:50:00,57.43,57.44,57.41,57.42,114238.0,51.339,51.3479,51.3211,51.33,114238.0
2019-06-12 09:55:00,57.43,57.45,57.4,57.44,85878.0,51.339,51.3569,51.3122,51.3479,85878.0
2019-06-12 10:00:00,57.44,57.46,57.44,57.45,23921.0,51.3479,51.3658,51.3479,51.3569,23921.0
2019-06-12 10:05:00,57.45,57.45,57.42,57.43,14802.0,51.3569,51.3569,51.33,51.339,14802.0
2019-06-12 10:10:00,57.44,57.47,57.43,57.45,21098.0,51.3479,51.3747,51.339,51.3569,21098.0
2019-06-12 10:15:00,57.45,57.48,57.45,57.46,27866.0,51.3569,51.3837,51.3569,51.3658,27866.0
2019-06-12 10:20:00,57.46,57.48,57.46,57.46,20593.0,51.3658,51.3837,51.3658,51.3658,20593.0
2019-06-12 10:25:00,57.46,57.5,57.45,57.48,37417.0,51.3658,51.4016,51.3569,51.3837,37417.0
2019-06-12 10:30:00,57.48,57.49,57.45,57.47,23337.0,51.3837,51.3926,51.3569,51.3747,23337.0
2019-06-12 10:35:00,57.47,57.51,57.47,57.5,39127.0,51.3747,51.4105,51.3747,51.4016,39127.0
2019-06-12 10:40:00,57.5,57.52,57.49,57.49,22458.0,51.4016,51.4194,51.3926,51.3926,22458.0
2019-06-12 10:45:00,57.5,57.52,57.5,57.5,24548.0,51.4016,51.4194,51.4016,51.4016,24548.0
2019-06-12 10:50:00,57.5,57.53,57.49,57.5,13099.0,51.4016,51.4284,51.3926,51.4016,13099.0
2019-06-12 10:55:00,57.49,57.5,57.47,57.47,10260.0,51.3926,51.4016,51.3747,51.3747,10260.0
2019-06-12 11:00:00,57.47,57.49,57.45,57.48,16143.0,51.3747,51.3926,51.3569,51.3837,16143.0
2019-06-12 11:05:00,57.48,57.49,57.45,57.46,12710.0,51.3837,51.3926,51.3569,51.3658,12710.0
2019-06-12 11:10:00,57.46,57.47,57.41,57.42,19380.0,51.3658,51.3747,51.3211,51.33,19380.0
2019-06-12 11:15:00,57.42,57.44,57.41,57.44,13100.0,51.33,51.3479,51.3211,51.3479,13100.0
2019-06-12 11:20:00,57.45,57.45,57.41,57.43,27175.0,51.3569,51.3569,51.3211,51.339,27175.0
2019-06-12 11:25:00,57.42,57.43,57.38,57.39,44518.0,51.33,51.339,51.2943,51.3032,44518.0
2019-06-12 11:30:00,57.39,57.41,57.38,57.4,28319.0,51.3032,51.3211,51.2943,51.3122,28319.0
2019-06-12 11:35:00,57.4,57.4,57.33,57.35,27275.0,51.3122,51.3122,51.2496,51.2675,27275.0
2019-06-12 11:40:00,57.35,57.41,57.35,57.37,50947.0,51.2675,51.3211,51.2675,51.2853,50947.0
2019-06-12 11:45:00,57.37,57.38,57.36,57.37,6291.0,51.2853,51.2943,51.2764,51.2853,6291.0
2019-06-12 11:50:00,57.36,57.37,57.34,57.34,6964.0,51.2764,51.2853,51.2585,51.2585,6964.0
2019-06-12 11:55:00,57.33,57.35,57.33,57.33,5768.0,51.2496,51.2675,51.2496,51.2496,5768.0
2019-06-12 12:00:00,57.34,57.35,57.33,57.33,4200.0,51.2585,51.2675,51.2496,51.2496,4200.0
2019-06-12 12:05:00,57.33,57.35,57.33,57.35,6957.0,51.2496,51.2675,51.2496,51.2675,6957.0
2019-06-12 12:10:00,57.35,57.36,57.32,57.33,7176.0,51.2675,51.2764,51.2407,51.2496,7176.0
2019-06-12 12:15:00,57.33,57.36,57.32,57.34,57946.0,51.2496,51.2764,51.2407,51.2585,57946.0
2019-06-12 12:20:00,57.33,57.36,57.33,57.36,13822.0,51.2496,51.2764,51.2496,51.2764,13822.0
2019-06-12 12:25:00,57.37,57.38,57.37,57.37,6167.0,51.2853,51.2943,51.2853,51.2853,6167.0
2019-06-12 12:30:00,57.37,57.37,57.35,57.37,5312.0,51.2853,51.2853,51.2675,51.2853,5312.0
2019-06-12 12:35:00,57.36,57.36,57.32,57.32,9306.0,51.2764,51.2764,51.2407,51.2407,9306.0
2019-06-12 12:40:00,57.33,57.33,57.31,57.32,23615.0,51.2496,51.2496,51.2317,51.2407,23615.0
2019-06-12 12:45:00,57.32,57.34,57.32,57.34,7625.0,51.2407,51.2585,51.2407,51.2585,7625.0
2019-06-12 12:50:00,57.34,57.35,57.32,57.33,3771.0,51.2585,51.2675,51.2407,51.2496,3771.0
2019-06-12 12:55:00,57.32,57.34,57.32,57.34,16901.0,51.2407,51.2585,51.2407,51.2585,16901.0
2019-06-12 13:00:00,57.33,57.33,57.33,57.33,3653.0,51.2496,51.2496,51.2496,51.2496,3653.0
2019-06-12 13:05:00,57.33,57.39,57.33,57.37,8500.0,51.2496,51.3032,51.2496,51.2853,8500.0
2019-06-12 13:10:00,57.36,57.36,57.35,57.35,4861.0,51.2764,51.2764,51.2675,51.2675,4861.0
2019-06-12 13:15:00,57.36,57.38,57.35,57.36,20281.0,51.2764,51.2943,51.2675,51.2764,20281.0
2019-06-12 13:20:00,57.37,57.38,57.35,57.36,11814.0,51.2853,51.2943,51.2675,51.2764,11814.0
2019-06-12 13:25:00,57.36,57.37,57.36,57.37,4885.0,51.2764,51.2853,51.2764,51.2853,4885.0
2019-06-12 13:30:00,57.37,57.38,57.36,57.37,9200.0,51.2853,51.2943,51.2764,51.2853,9200.0
2019-06-12 13:35:00,57.37,57.37,57.35,57.35,4000.0,51.2853,51.2853,51.2675,51.2675,4000.0
2019-06-12 13:40:00,57.35,57.37,57.35,57.36,8659.0,51.2675,51.2853,51.2675,51.2764,8659.0
2019-06-12 13:45:00,57.37,57.37,57.35,57.37,4457.0,51.2853,51.2853,51.2675,51.2853,4457.0
2019-06-12 13:50:00,57.37,57.38,57.37,57.37,1900.0,51.2853,51.2943,51.2853,51.2853,1900.0
2019-06-12 13:55:00,57.37,57.38,57.36,57.38,6500.0,51.2853,51.2943,51.2764,51.2943,6500.0
2019-06-12 14:00:00,57.38,57.4,57.37,57.38,6500.0,51.2943,51.3122,51.2853,51.2943,6500.0
2019-06-12 14:05:00,57.37,57.37,57.34,57.35,4207.0,51.2853,51.2853,51.2585,51.2675,4207.0
2019-06-12 14:10:00,57.35,57.36,57.35,57.35,3292.0,51.2675,51.2764,51.2675,51.2675,3292.0
2019-06-12 14:15:00,57.35,57.35,57.33,57.33,1900.0,51.2675,51.2675,51.2496,51.2496,1900.0
2019-06-12 14:20:00,57.34,57.34,57.33,57.34,1198.0,51.2585,51.2585,51.2496,51.2585,1198.0
2019-06-12 14:25:00,57.34,57.34,57.32,57.33,5777.0,51.2585,51.2585,51.2407,51.2496,5777.0
2019-06-12 14:30:00,57.33,57.34,57.32,57.33,11454.0,51.2496,51.2585,51.2407,51.2496,11454.0
2019-06-12 14:35:00,57.34,57.37,57.34,57.36,11673.0,51.2585,51.2853,51.2585,51.2764,11673.0
2019-06-12 14:40:00,57.37,57.38,57.36,57.38,19073.0,51.2853,51.2943,51.2764,51.2943,19073.0
2019-06-12 14:45:00,57.38,57.42,57.37,57.42,25899.0,51.2943,51.33,51.2853,51.33,25899.0
2019-06-12 14:50:00,57.42,57.42,57.4,57.4,28060.0,51.33,51.33,51.3122,51.3122,28060.0
2019-06-12 14:55:00,57.4,57.41,57.4,57.4,15102.0,51.3122,51.3211,51.3122,51.3122,15102.0
2019-06-12 15:00:00,57.4,57.4,57.34,57.35,17425.0,51.3122,51.3122,51.2585,51.2675,17425.0
2019-06-12 15:05:00,57.35,57.37,57.35,57.37,9276.0,51.2675,51.2853,51.2675,51.2853,9276.0
2019-06-12 15:10:00,57.36,57.38,57.33,57.35,11400.0,51.2764,51.2943,51.2496,51.2675,11400.0
2019-06-12 15:15:00,57.35,57.36,57.33,57.35,20311.0,51.2675,51.2764,51.2496,51.2675,20311.0
2019-06-12 15:20:00,57.34,57.35,57.33,57.33,4689.0,51.2585,51.2675,51.2496,51.2496,4689.0
2019-06-12 15:25:00,57.33,57.34,57.32,57.32,3488.0,51.2496,51.2585,51.2407,51.2407,3488.0
2019-06-12 15:30:00,57.33,57.34,57.32,57.33,22880.0,51.2496,51.2585,51.2407,51.2496,22880.0
2019-06-12 15:35:00,57.33,57.34,57.31,57.33,10400.0,51.2496,51.2585,51.2317,51.2496,10400.0
2019-06-12 15:40:00,57.33,57.35,57.33,57.35,8127.0,51.2496,51.2675,51.2496,51.2675,8127.0
2019-06-12 15:45:00,57.35,57.37,57.35,57.37,16645.0,51.2675,51.2853,51.2675,51.2853,16645.0
2019-06-12 15:50:00,57.37,57.4,57.36,57.38,118255.0,51.2853,51.3122,51.2764,51.2943,118255.0
2019-06-12 15:55:00,57.39,57.4,57.36,57.37,98689.0,51.3032,51.3122,51.2764,51.2853,98689.0
2019-06-13 09:30:00,57.2,57.2,57.14,57.17,72230.0,51.1334,51.1334,51.0797,51.1066,72230.0
2019-06-13 09:35:00,57.17,57.21,57.17,57.2,53069.0,51.1066,51.1423,51.1066,51.1334,53069.0
2019-06-13 09:40:00,57.19,57.24,57.19,57.21,62431.0,51.1244,51.1691,51.1244,51.1423,62431.0
2019-06-13 09:45:00,57.21,57.23,57.19,57.2,65004.0,51.1423,51.1602,51.1244,51.1334,65004.0
2019-06-13 09:50:00,57.21,57.21,57.18,57.19,33098.0,51.1423,51.1423,51.1155,51.1244,33098.0
2019-06-13 09:55:00,57.19,57.22,57.18,57.21,24295.0,51.1244,51.1513,51.1155,51.1423,24295.0
2019-06-13 10:00:00,57.22,57.23,57.17,57.17,25073.0,51.1513,51.1602,51.1066,51.1066,25073.0
2019-06-13 10:05:00,57.17,57.18,57.11,57.12,20886.0,51.1066,51.1155,51.0529,51.0619,20886.0
2019-06-13 10:10:00,57.13,57.14,57.11,57.11,18631.0,51.0708,51.0797,51.0529,51.0529,18631.0
2019-06-13 10:15:00,57.1,57.12,57.09,57.1,20178.0,51.044,51.0619,51.035,51.044,20178.0
2019-06-13 10:20:00,57.1,57.12,57.08,57.12,13471.0,51.044,51.0619,51.0261,51.0619,13471.0
2019-06-13 10:25:00,57.12,57.15,57.11,57.14,16407.0,51.0619,51.0887,51.0529,51.0797,16407.0
2019-06-13 10:30:00,57.15,57.16,57.13,57.14,14485.0,51.0887,51.0976,51.0708,51.0797,14485.0
2019-06-13 10:35:00,57.14,57.16,57.14,57.16,42238.0,51.0797,51.0976,51.0797,51.0976,42238.0
2019-06-13 10:40:00,57.15,57.15,57.1,57.12,22053.0,51.0887,51.0887,51.044,51.0619,22053.0
2019-06-13 10:45:00,57.12,57.12,57.09,57.1,10281.0,51.0619,51.0619,51.035,51.044,10281.0
2019-06-13 10:50:00,57.1,57.1,57.07,57.08,52052.0,51.044,51.044,51.0172,51.0261,52052.0
2019-06-13 10:55:00,57.08,57.09,57.06,57.06,14427.0,51.0261,51.035,51.0082,51.0082,14427.0
2019-06-13 11:00:00,57.06,57.11,57.06,57.08,10613.0,51.0082,51.0529,51.0082,51.0261,10613.0
2019-06-13 11:05:00,57.08,57.08,57.01,57.02,61127.0,51.0261,51.0261,50.9635,50.9725,61127.0
2019-06-13 11:10:00,57.02,57.04,57.02,57.04,10753.0,50.9725,50.9903,50.9725,50.9903,10753.0
2019-06-13 11:15:00,57.04,57.04,56.99,57.0,19900.0,50.9903,50.9903,50.9456,50.9546,19900.0
2019-06-13 11:20:00,57.01,57.02,56.99,56.99,11908.0,50.9635,50.9725,50.9456,50.9456,11908.0
2019-06-13 11:25:00,56.99,57.01,56.99,57.01,21144.0,50.9456,50.9635,50.9456,50.9635,21144.0
2019-06-13 11:30:00,57.0,57.0,56.96,56.97,33011.0,50.9546,50.9546,50.9188,50.9278,33011.0
2019-06-13 11:35:00,56.97,56.99,56.95,56.99,53564.0,50.9278,50.9456,50.9099,50.9456,53564.0
2019-06-13 11:40:00,56.98,57.0,56.98,56.98,23935.0,50.9367,50.9546,50.9367,50.9367,23935.0
2019-06-13 11:45:00,56.98,56.99,56.93,56.93,61245.0,50.9367,50.9456,50.892,50.892,61245.0
2019-06-13 11:50:00,56.93,56.93,56.86,56.87,82896.0,50.892,50.892,50.8294,50.8384,82896.0
2019-06-13 11:55:00,56.87,56.89,56.86,56.88,46003.0,50.8384,50.8563,50.8294,50.8473,46003.0
2019-06-13 12:00:00,56.88,56.92,56.87,56.92,88080.0,50.8473,50.8831,50.8384,50.8831,88080.0
2019-06-13 12:05:00,56.92,56.94,56.91,56.93,32998.0,50.8831,50.901,50.8741,50.892,32998.0
2019-06-13 12:10:00,56.92,56.96,56.92,56.93,186104.0,50.8831,50.9188,50.8831,50.892,186104.0
2019-06-13 12:15:00,56.93,56.95,56.9,56.92,58486.0,50.892,50.9099,50.8652,50.8831,58486.0
2019-06-13 12:20:00,56.93,56.95,56.9,56.95,21300.0,50.892,50.9099,50.8652,50.9099,21300.0
2019-06-13 12:25:00,56.96,56.97,56.92,56.92,7419.0,50.9188,50.9278,50.8831,50.8831,7419.0
2019-06-13 12:30:00,56.92,56.92,56.88,56.89,12998.0,50.8831,50.8831,50.8473,50.8563,12998.0
2019-06-13 12:35:00,56.9,56.92,56.89,56.92,26987.0,50.8652,50.8831,50.8563,50.8831,26987.0
2019-06-13 12:40:00,56.92,57.01,56.92,57.01,24327.0,50.8831,50.9635,50.8831,50.9635,24327.0
2019-06-13 12:45:00,57.01,57.05,57.01,57.03,10757.0,50.9635,50.9993,50.9635,50.9814,10757.0
2019-06-13 12:50:00,57.03,57.05,57.03,57.05,5943.0,50.9814,50.9993,50.9814,50.9993,5943.0
2019-06-13 12:55:00,57.05,57.05,57.03,57.05,6100.0,50.9993,50.9993,50.9814,50.9993,6100.0
2019-06-13 13:00:00,57.06,57.07,57.04,57.05,30949.0,51.0082,51.0172,50.9903,50.9993,30949.0
2019-06-13 13:05:00,57.05,57.06,57.04,57.06,5099.0,50.9993,51.0082,50.9903,51.0082,5099.0
2019-06-13 13:10:00,57.06,57.07,57.03,57.04,20991.0,51.0082,51.0172,50.9814,50.9903,20991.0
2019-06-13 13:15:00,57.04,57.06,57.04,57.05,6436.0,50.9903,51.0082,50.9903,50.9993,6436.0
2019-06-13 13:20:00,57.05,57.08,57.05,57.07,15882.0,50.9993,51.0261,50.9993,51.0172,15882.0
2019-06-13 13:25:00,57.07,57.09,57.06,57.08,9896.0,51.0172,51.035,51.0082,51.0261,9896.0
2019-06-13 13:30:00,57.08,57.09,57.06,57.07,8526.0,51.0261,51.035,51.0082,51.0172,8526.0
2019-06-13 13:35:00,57.07,57.08,57.06,57.07,5532.0,51.0172,51.0261,51.0082,51.0172,5532.0
2019-06-13 13:40:00,57.06,57.07,57.06,57.07,5716.0,51.0082,51.0172,51.0082,51.0172,5716.0
2019-06-13 13:45:00,57.06,57.1,57.06,57.09,26133.0,51.0082,51.044,51.0082,51.035,26133.0
2019-06-13 13:50:00,57.09,57.11,57.09,57.11,10139.0,51.035,51.0529,51.035,51.0529,10139.0
2019-06-13 13:55:00,57.11,57.11,57.1,57.11,2100.0,51.0529,51.0529,51.044,51.0529,2100.0
2019-06-13 14:00:00,57.11,57.11,57.1,57.11,5000.0,51.0529,51.0529,51.044,51.0529,5000.0
2019-06-13 14:05:00,57.11,57.12,57.09,57.09,28816.0,51.0529,51.0619,51.035,51.035,28816.0
2019-06-13 14:10:00,57.09,57.1,57.08,57.09,19715.0,51.035,51.044,51.0261,51.035,19715.0
2019-06-13 14:15:00,57.09,57.1,57.05,57.07,220636.0,51.035,51.044,50.9993,51.0172,220636.0
2019-06-13 14:20:00,57.07,57.07,57.03,57.03,79907.0,51.0172,51.0172,50.9814,50.9814,79907.0
2019-06-13 14:25:00,57.03,57.03,57.01,57.01,36420.0,50.9814,50.9814,50.9635,50.9635,36420.0
2019-06-13 14:30:00,57.02,57.02,56.99,56.99,23117.0,50.9725,50.9725,50.9456,50.9456,23117.0
2019-06-13 14:35:00,56.99,57.01,56.97,57.0,27060.0,50.9456,50.9635,50.9278,50.9546,27060.0
2019-06-13 14:40:00,57.0,57.02,56.99,57.01,33608.0,50.9546,50.9725,50.9456,50.9635,33608.0
2019-06-13 14:45:00,57.01,57.01,56.95,56.96,20588.0,50.9635,50.9635,50.9099,50.9188,20588.0
2019-06-13 14:50:00,56.96,56.97,56.96,56.97,38005.0,50.9188,50.9278,50.9188,50.9278,38005.0
2019-06-13 14:55:00,56.97,56.97,56.96,56.97,6541.0,50.9278,50.9278,50.9188,50.9278,6541.0
2019-06-13 15:00:00,56.97,56.97,56.91,56.93,39444.0,50.9278,50.9278,50.8741,50.892,39444.0
2019-06-13 15:05:00,56.93,56.94,56.91,56.92,50344.0,50.892,50.901,50.8741,50.8831,50344.0
2019-06-13 15:10:00,56.92,56.93,56.88,56.9,23631.0,50.8831,50.892,50.8473,50.8652,23631.0
2019-06-13 15:15:00,56.9,56.9,56.87,56.89,116230.0,50.8652,50.8652,50.8384,50.8563,116230.0
2019-06-13 15:20:00,56.89,56.92,56.89,56.92,49626.0,50.8563,50.8831,50.8563,50.8831,49626.0
2019-06-13 15:25:00,56.92,56.93,56.9,56.92,30684.0,50.8831,50.892,50.8652,50.8831,30684.0
2019-06-13 15:30:00,56.92,56.95,56.92,56.95,65995.0,50.8831,50.9099,50.8831,50.9099,65995.0
2019-06-13 15:35:00,56.96,56.98,56.95,56.97,34212.0,50.9188,50.9367,50.9099,50.9278,34212.0
2019-06-13 15:40:00,56.98,56.98,56.96,56.97,8430.0,50.9367,50.9367,50.9188,50.9278,8430.0
2019-06-13 15:45:00,56.97,56.99,56.96,56.96,14339.0,50.9278,50.9456,50.9188,50.9188,14339.0
2019-06-13 15:50:00,56.97,57.02,56.96,57.0,24125.0,50.9278,50.9725,50.9188,50.9546,24125.0
2019-06-13 15:55:00,57.0,57.05,56.99,57.04,82128.0,50.9546,50.9993,50.9456,50.9903,82128.0
2019-06-14 09:30:00,56.76,56.78,56.7,56.7,142451.0,50.74,50.7579,50.6864,50.6864,142451.0
2019-06-14 09:35:00,56.71,56.72,56.69,56.7,25285.0,50.6953,50.7043,50.6775,50.6864,25285.0
2019-06-14 09:40:00,56.71,56.73,56.68,56.69,41857.0,50.6953,50.7132,50.6685,50.6775,41857.0
2019-06-14 09:45:00,56.69,56.77,56.68,56.76,18163.0,50.6775,50.749,50.6685,50.74,18163.0
2019-06-14 09:50:00,56.77,56.79,56.69,56.69,22278.0,50.749,50.7669,50.6775,50.6775,22278.0
2019-06-14 09:55:00,56.69,56.81,56.67,56.76,785024.0,50.6775,50.7847,50.6596,50.74,785024.0
2019-06-14 10:00:00,56.75,56.78,56.73,56.77,67234.0,50.7311,50.7579,50.7132,50.749,67234.0
2019-06-14 10:05:00,56.77,56.77,56.72,56.76,43351.0,50.749,50.749,50.7043,50.74,43351.0
2019-06-14 10:10:00,56.76,56.77,56.74,56.75,27413.0,50.74,50.749,50.7222,50.7311,27413.0
2019-06-14 10:15:00,56.75,56.76,56.72,56.72,20612.0,50.7311,50.74,50.7043,50.7043,20612.0
2019-06-14 10:20:00,56.72,56.78,56.71,56.76,18000.0,50.7043,50.7579,50.6953,50.74,18000.0
2019-06-14 10:25:00,56.76,56.77,56.74,56.75,6340.0,50.74,50.749,50.7222,50.7311,6340.0
2019-06-14 10:30:00,56.75,56.78,56.73,56.75,40662.0,50.7311,50.7579,50.7132,50.7311,40662.0
2019-06-14 10:35:00,56.77,56.79,56.76,56.78,40257.0,50.749,50.7669,50.74,50.7579,40257.0
2019-06-14 10:40:00,56.78,56.79,56.77,56.79,17001.0,50.7579,50.7669,50.749,50.7669,17001.0
2019-06-14 10:45:00,56.78,56.8,56.76,56.8,17123.0,50.7579,50.7758,50.74,50.7758,17123.0
2019-06-14 10:50:00,56.8,56.82,56.77,56.79,16078.0,50.7758,50.7937,50.749,50.7669,16078.0
2019-06-14 10:55:00,56.78,56.81,56.76,56.8,14970.0,50.7579,50.7847,50.74,50.7758,14970.0
2019-06-14 11:00:00,56.8,56.81,56.78,56.78,9822.0,50.7758,50.7847,50.7579,50.7579,9822.0
2019-06-14 11:05:00,56.78,56.79,56.74,56.74,19558.0,50.7579,50.7669,50.7222,50.7222,19558.0
2019-06-14 11:10:00,56.74,56.75,56.72,56.73,26382.0,50.7222,50.7311,50.7043,50.7132,26382.0
2019-06-14 11:15:00,56.73,56.76,56.72,56.76,50045.0,50.7132,50.74,50.7043,50.74,50045.0
2019-06-14 11:20:00,56.76,56.8,56.75,56.79,32159.0,50.74,50.7758,50.7311,50.7669,32159.0
2019-06-14 11:25:00,56.8,56.81,56.78,56.8,41402.0,50.7758,50.7847,50.7579,50.7758,41402.0
2019-06-14 11:30:00,56.79,56.83,56.79,56.82,27248.0,50.7669,50.8026,50.7669,50.7937,27248.0
2019-06-14 11:35:00,56.83,56.83,56.8,56.8,6971.0,50.8026,50.8026,50.7758,50.7758,6971.0
2019-06-14 11:40:00,56.8,56.8,56.77,56.78,24009.0,50.7758,50.7758,50.749,50.7579,24009.0
2019-06-14 11:45:00,56.78,56.79,56.77,56.78,7266.0,50.7579,50.7669,50.749,50.7579,7266.0
2019-06-14 11:50:00,56.77,56.8,56.76,56.77,6864.0,50.749,50.7758,50.74,50.749,6864.0
2019-06-14 11:55:00,56.77,56.79,56.76,56.78,10153.0,50.749,50.7669,50.74,50.7579,10153.0
2019-06-14 12:00:00,56.78,56.79,56.76,56.77,2800.0,50.7579,50.7669,50.74,50.749,2800.0
2019-06-14 12:05:00,56.76,56.77,56.74,56.76,7677.0,50.74,50.749,50.7222,50.74,7677.0
2019-06-14 12:10:00,56.75,56.75,56.7,56.71,40584.0,50.7311,50.7311,50.6864,50.6953,40584.0
2019-06-14 12:15:00,56.7,56.71,56.68,56.69,19352.0,50.6864,50.6953,50.6685,50.6775,19352.0
2019-06-14 12:20:00,56.69,56.71,56.67,56.71,10067.0,50.6775,50.6953,50.6596,50.6953,10067.0
2019-06-14 12:25:00,56.71,56.71,56.68,56.68,18421.0,50.6953,50.6953,50.6685,50.6685,18421.0
2019-06-14 12:30:00,56.68,56.68,56.66,56.68,7855.0,50.6685,50.6685,50.6506,50.6685,7855.0
2019-06-14 12:35:00,56.68,56.69,56.67,56.69,2825.0,50.6685,50.6775,50.6596,50.6775,2825.0
2019-06-14 12:40:00,56.68,56.68,56.66,56.67,4767.0,50.6685,50.6685,50.6506,50.6596,4767.0
2019-06-14 12:45:00,56.66,56.67,56.64,56.67,11000.0,50.6506,50.6596,50.6328,50.6596,11000.0
2019-06-14 12:50:00,56.68,56.71,56.68,56.69,9000.0,50.6685,50.6953,50.6685,50.6775,9000.0
2019-06-14 12:55:00,56.68,56.68,56.67,56.67,17994.0,50.6685,50.6685,50.6596,50.6596,17994.0
2019-06-14 13:00:00,56.67,56.68,56.66,56.68,17755.0,50.6596,50.6685,50.6506,50.6685,17755.0
2019-06-14 13:05:00,56.68,56.68,56.65,56.66,2987.0,50.6685,50.6685,50.6417,50.6506,2987.0
2019-06-14 13:10:00,56.65,56.67,56.65,56.66,4089.0,50.6417,50.6596,50.6417,50.6506,4089.0
2019-06-14 13:15:00,56.67,56.68,56.66,56.66,9767.0,50.6596,50.6685,50.6506,50.6506,9767.0
2019-06-14 13:20:00,56.66,56.69,56.66,56.68,9726.0,50.6506,50.6775,50.6506,50.6685,9726.0
2019-06-14 13:25:00,56.68,56.68,56.66,56.67,5155.0,50.6685,50.6685,50.6506,50.6596,5155.0
2019-06-14 13:30:00,56.66,56.66,56.64,56.64,15860.0,50.6506,50.6506,50.6328,50.6328,15860.0
2019-06-14 13:35:00,56.64,56.68,56.63,56.66,25319.0,50.6328,50.6685,50.6238,50.6506,25319.0
2019-06-14 13:40:00,56.67,56.67,56.65,56.67,8941.0,50.6596,50.6596,50.6417,50.6596,8941.0
2019-06-14 13:45:00,56.66,56.68,56.64,56.67,8689.0,50.6506,50.6685,50.6328,50.6596,8689.0
2019-06-14 13:50:00,56.67,56.68,56.66,56.66,13600.0,50.6596,50.6685,50.6506,50.6506,13600.0
2019-06-14 13:55:00,56.67,56.67,56.66,56.66,6037.0,50.6596,50.6596,50.6506,50.6506,6037.0
2019-06-14 14:00:00,56.66,56.68,56.66,56.67,24161.0,50.6506,50.6685,50.6506,50.6596,24161.0
2019-06-14 14:05:00,56.67,56.67,56.63,56.64,6200.0,50.6596,50.6596,50.6238,50.6328,6200.0
2019-06-14 14:10:00,56.63,56.64,56.62,56.64,8504.0,50.6238,50.6328,50.6149,50.6328,8504.0
2019-06-14 14:15:00,56.64,56.66,56.64,56.66,5423.0,50.6328,50.6506,50.6328,50.6506,5423.0
2019-06-14 14:20:00,56.67,56.67,56.63,56.64,2042.0,50.6596,50.6596,50.6238,50.6328,2042.0
2019-06-14 14:25:00,56.64,56.65,56.63,56.65,1286.0,50.6328,50.6417,50.6238,50.6417,1286.0
2019-06-14 14:30:00,56.65,56.67,56.65,56.67,10127.0,50.6417,50.6596,50.6417,50.6596,10127.0
2019-06-14 14:35:00,56.66,56.67,56.66,56.66,200.0,50.6506,50.6596,50.6506,50.6506,200.0
2019-06-14 14:40:00,56.67,56.68,56.66,56.67,4043.0,50.6596,50.6685,50.6506,50.6596,4043.0
2019-06-14 14:45:00,56.67,56.67,56.64,56.65,5900.0,50.6596,50.6596,50.6328,50.6417,5900.0
2019-06-14 14:50:00,56.65,56.67,56.65,56.67,9806.0,50.6417,50.6596,50.6417,50.6596,9806.0
2019-06-14 14:55:00,56.67,56.7,56.67,56.69,5797.0,50.6596,50.6864,50.6596,50.6775,5797.0
2019-06-14 15:00:00,56.69,56.71,56.68,56.7,10798.0,50.6775,50.6953,50.6685,50.6864,10798.0
2019-06-14 15:05:00,56.69,56.7,56.68,56.69,18423.0,50.6775,50.6864,50.6685,50.6775,18423.0
2019-06-14 15:10:00,56.69,56.71,56.68,56.71,13715.0,50.6775,50.6953,50.6685,50.6953,13715.0
2019-06-14 15:15:00,56.71,56.74,56.71,56.72,9094.0,50.6953,50.7222,50.6953,50.7043,9094.0
2019-06-14 15:20:00,56.72,56.73,56.7,56.72,23548.0,50.7043,50.7132,50.6864,50.7043,23548.0
2019-06-14 15:25:00,56.72,56.73,56.71,56.72,15202.0,50.7043,50.7132,50.6953,50.7043,15202.0
2019-06-14 15:30:00,56.72,56.72,56.69,56.72,12844.0,50.7043,50.7043,50.6775,50.7043,12844.0
2019-06-14 15:35:00,56.72,56.73,56.71,56.72,9738.0,50.7043,50.7132,50.6953,50.7043,9738.0
2019-06-14 15:40:00,56.72,56.72,56.69,56.69,37414.0,50.7043,50.7043,50.6775,50.6775,37414.0
2019-06-14 15:45:00,56.69,56.72,56.69,56.7,37629.0,50.6775,50.7043,50.6775,50.6864,37629.0
2019-06-14 15:50:00,56.7,56.74,56.7,56.73,80181.0,50.6864,50.7222,50.6864,50.7132,80181.0
2019-06-14 15:55:00,56.72,56.72,56.63,56.63,118757.0,50.7043,50.7043,50.6238,50.6238,118757.0
2019-06-17 09:30:00,56.74,56.79,56.72,56.79,139809.0,50.7222,50.7669,50.7043,50.7669,139809.0
2019-06-17 09:35:00,56.79,56.79,56.77,56.77,55087.0,50.7669,50.7669,50.749,50.749,55087.0
2019-06-17 09:40:00,56.77,56.8,56.76,56.78,31304.0,50.749,50.7758,50.74,50.7579,31304.0
2019-06-17 09:45:00,56.79,56.85,56.79,56.84,45200.0,50.7669,50.8205,50.7669,50.8116,45200.0
2019-06-17 09:50:00,56.84,56.89,56.84,56.89,16425.0,50.8116,50.8563,50.8116,50.8563,16425.0
2019-06-17 09:55:00,56.89,56.91,56.86,56.87,62730.0,50.8563,50.8741,50.8294,50.8384,62730.0
2019-06-17 10:00:00,56.86,56.91,56.86,56.9,23047.0,50.8294,50.8741,50.8294,50.8652,23047.0
2019-06-17 10:05:00,56.91,56.92,56.89,56.89,44138.0,50.8741,50.8831,50.8563,50.8563,44138.0
2019-06-17 10:10:00,56.88,56.89,56.87,56.89,18862.0,50.8473,50.8563,50.8384,50.8563,18862.0
2019-06-17 10:15:00,56.88,56.88,56.86,56.87,5412.0,50.8473,50.8473,50.8294,50.8384,5412.0
2019-06-17 10:20:00,56.87,56.89,56.86,56.88,9300.0,50.8384,50.8563,50.8294,50.8473,9300.0
2019-06-17 10:25:00,56.89,56.91,56.88,56.91,21114.0,50.8563,50.8741,50.8473,50.8741,21114.0
2019-06-17 10:30:00,56.91,56.93,56.9,56.93,12900.0,50.8741,50.892,50.8652,50.892,12900.0
2019-06-17 10:35:00,56.93,56.94,56.92,56.93,24834.0,50.892,50.901,50.8831,50.892,24834.0
2019-06-17 10:40:00,56.94,56.96,56.9,56.92,57218.0,50.901,50.9188,50.8652,50.8831,57218.0
2019-06-17 10:45:00,56.91,56.92,56.89,56.92,22089.0,50.8741,50.8831,50.8563,50.8831,22089.0
2019-06-17 10:50:00,56.92,56.94,56.9,56.94,18807.0,50.8831,50.901,50.8652,50.901,18807.0
2019-06-17 10:55:00,56.94,56.94,56.88,56.9,29104.0,50.901,50.901,50.8473,50.8652,29104.0
2019-06-17 11:00:00,56.9,56.94,56.89,56.94,11650.0,50.8652,50.901,50.8563,50.901,11650.0
2019-06-17 11:05:00,56.94,56.94,56.89,56.9,10684.0,50.901,50.901,50.8563,50.8652,10684.0
2019-06-17 11:10:00,56.89,56.91,56.88,56.89,13975.0,50.8563,50.8741,50.8473,50.8563,13975.0
2019-06-17 11:15:00,56.89,56.92,56.88,56.91,27324.0,50.8563,50.8831,50.8473,50.8741,27324.0
2019-06-17 11:20:00,56.91,56.92,56.89,56.89,12471.0,50.8741,50.8831,50.8563,50.8563,12471.0
2019-06-17 11:25:00,56.9,56.9,56.88,56.89,4725.0,50.8652,50.8652,50.8473,50.8563,4725.0
2019-06-17 11:30:00,56.88,56.9,56.87,56.89,14904.0,50.8473,50.8652,50.8384,50.8563,14904.0
2019-06-17 11:35:00,56.88,56.88,56.86,56.87,4680.0,50.8473,50.8473,50.8294,50.8384,4680.0
2019-06-17 11:40:00,56.87,56.88,56.86,56.88,2800.0,50.8384,50.8473,50.8294,50.8473,2800.0
2019-06-17 11:45:00,56.87,56.89,56.87,56.88,11183.0,50.8384,50.8563,50.8384,50.8473,11183.0
2019-06-17 11:50:00,56.89,56.9,56.87,56.88,19686.0,50.8563,50.8652,50.8384,50.8473,19686.0
2019-06-17 11:55:00,56.87,56.91,56.86,56.89,29985.0,50.8384,50.8741,50.8294,50.8563,29985.0
2019-06-17 12:00:00,56.89,56.91,56.88,56.89,20822.0,50.8563,50.8741,50.8473,50.8563,20822.0
2019-06-17 12:05:00,56.89,56.91,56.89,56.9,3856.0,50.8563,50.8741,50.8563,50.8652,3856.0
2019-06-17 12:10:00,56.9,56.91,56.89,56.91,10800.0,50.8652,50.8741,50.8563,50.8741,10800.0
2019-06-17 12:15:00,56.91,56.91,56.89,56.91,7700.0,50.8741,50.8741,50.8563,50.8741,7700.0
2019-06-17 12:20:00,56.91,56.91,56.9,56.91,5416.0,50.8741,50.8741,50.8652,50.8741,5416.0
2019-06-17 12:25:00,56.91,56.91,56.89,56.9,4408.0,50.8741,50.8741,50.8563,50.8652,4408.0
2019-06-17 12:30:00,56.9,56.91,56.89,56.91,4881.0,50.8652,50.8741,50.8563,50.8741,4881.0
2019-06-17 12:35:00,56.9,56.92,56.9,56.91,3832.0,50.8652,50.8831,50.8652,50.8741,3832.0
2019-06-17 12:40:00,56.91,56.93,56.9,56.93,3920.0,50.8741,50.892,50.8652,50.892,3920.0
2019-06-17 12:45:00,56.93,56.94,56.92,56.93,10535.0,50.892,50.901,50.8831,50.892,10535.0
2019-06-17 12:50:00,56.92,56.93,56.9,56.91,17855.0,50.8831,50.892,50.8652,50.8741,17855.0
2019-06-17 12:55:00,56.91,56.92,56.9,56.92,4991.0,50.8741,50.8831,50.8652,50.8831,4991.0
2019-06-17 13:00:00,56.92,56.94,56.92,56.93,2396.0,50.8831,50.901,50.8831,50.892,2396.0
2019-06-17 13:05:00,56.93,56.93,56.91,56.92,4097.0,50.892,50.892,50.8741,50.8831,4097.0
2019-06-17 13:10:00,56.92,56.93,56.92,56.93,6198.0,50.8831,50.892,50.8831,50.892,6198.0
2019-06-17 13:15:00,56.93,56.93,56.91,56.92,2376.0,50.892,50.892,50.8741,50.8831,2376.0
2019-06-17 13:20:00,56.93,56.94,56.92,56.92,2624.0,50.892,50.901,50.8831,50.8831,2624.0
2019-06-17 13:25:00,56.92,56.93,56.91,56.92,11791.0,50.8831,50.892,50.8741,50.8831,11791.0
2019-06-17 13:30:00,56.92,56.94,56.92,56.94,7757.0,50.8831,50.901,50.8831,50.901,7757.0
2019-06-17 13:35:00,56.94,56.95,56.93,56.95,4053.0,50.901,50.9099,50.892,50.9099,4053.0
2019-06-17 13:40:00,56.95,56.95,56.93,56.94,1900.0,50.9099,50.9099,50.892,50.901,1900.0
2019-06-17 13:45:00,56.94,56.96,56.93,56.95,4693.0,50.901,50.9188,50.892,50.9099,4693.0
2019-06-17 13:50:00,56.96,56.96,56.94,56.95,2068.0,50.9188,50.9188,50.901,50.9099,2068.0
2019-06-17 13:55:00,56.95,56.97,56.93,56.97,11037.0,50.9099,50.9278,50.892,50.9278,11037.0
2019-06-17 14:00:00,56.97,56.99,56.96,56.98,5282.0,50.9278,50.9456,50.9188,50.9367,5282.0
2019-06-17 14:05:00,56.98,56.99,56.93,56.94,15395.0,50.9367,50.9456,50.892,50.901,15395.0
2019-06-17 14:10:00,56.94,56.95,56.92,56.93,6159.0,50.901,50.9099,50.8831,50.892,6159.0
2019-06-17 14:15:00,56.94,56.95,56.92,56.93,12291.0,50.901,50.9099,50.8831,50.892,12291.0
2019-06-17 14:20:00,56.93,56.94,56.91,56.93,8797.0,50.892,50.901,50.8741,50.892,8797.0
2019-06-17 14:25:00,56.92,56.92,56.89,56.91,7654.0,50.8831,50.8831,50.8563,50.8741,7654.0
2019-06-17 14:30:00,56.91,56.91,56.9,56.91,3507.0,50.8741,50.8741,50.8652,50.8741,3507.0
2019-06-17 14:35:00,56.91,56.91,56.9,56.91,1673.0,50.8741,50.8741,50.8652,50.8741,1673.0
2019-06-17 14:40:00,56.91,56.93,56.91,56.92,2300.0,50.8741,50.892,50.8741,50.8831,2300.0
2019-06-17 14:45:00,56.92,56.92,56.9,56.91,1300.0,50.8831,50.8831,50.8652,50.8741,1300.0
2019-06-17 14:50:00,56.91,56.91,56.89,56.9,3565.0,50.8741,50.8741,50.8563,50.8652,3565.0
2019-06-17 14:55:00,56.89,56.9,56.88,56.89,2615.0,50.8563,50.8652,50.8473,50.8563,2615.0
2019-06-17 15:00:00,56.88,56.88,56.86,56.88,12539.0,50.8473,50.8473,50.8294,50.8473,12539.0
2019-06-17 15:05:00,56.87,56.88,56.87,56.87,6909.0,50.8384,50.8473,50.8384,50.8384,6909.0
2019-06-17 15:10:00,56.87,56.89,56.87,56.87,8908.0,50.8384,50.8563,50.8384,50.8384,8908.0
2019-06-17 15:15:00,56.88,56.89,56.87,56.88,8681.0,50.8473,50.8563,50.8384,50.8473,8681.0
2019-06-17 15:20:00,56.88,56.89,56.88,56.88,2527.0,50.8473,50.8563,50.8473,50.8473,2527.0
2019-06-17 15:25:00,56.89,56.89,56.88,56.89,8733.0,50.8563,50.8563,50.8473,50.8563,8733.0
2019-06-17 15:30:00,56.89,56.9,56.87,56.9,11420.0,50.8563,50.8652,50.8384,50.8652,11420.0
2019-06-17 15:35:00,56.9,56.9,56.84,56.86,79225.0,50.8652,50.8652,50.8116,50.8294,79225.0
2019-06-17 15:40:00,56.86,56.86,56.84,56.85,11365.0,50.8294,50.8294,50.8116,50.8205,11365.0
2019-06-17 15:45:00,56.85,56.86,56.84,56.85,34268.0,50.8205,50.8294,50.8116,50.8205,34268.0
2019-06-17 15:50:00,56.86,56.86,56.84,56.86,15672.0,50.8294,50.8294,50.8116,50.8294,15672.0
2019-06-17 15:55:00,56.86,56.9,56.81,56.9,71027.0,50.8294,50.8652,50.7847,50.8652,71027.0
2019-06-18 09:30:00,57.49,57.54,57.47,57.5,213152.0,51.3926,51.4373,51.3747,51.4016,213152.0
2019-06-18 09:35:00,57.5,57.6,57.5,57.59,199358.0,51.4016,51.491,51.4016,51.482,199358.0
2019-06-18 09:40:00,57.59,57.91,57.59,57.9,222608.0,51.482,51.7681,51.482,51.7591,222608.0
2019-06-18 09:45:00,57.89,58.0,57.88,57.99,98734.0,51.7502,51.8485,51.7413,51.8396,98734.0
2019-06-18 09:50:00,57.99,58.07,57.99,58.06,86831.0,51.8396,51.9111,51.8396,51.9022,86831.0
2019-06-18 09:55:00,58.07,58.16,58.04,58.15,120582.0,51.9111,51.9916,51.8843,51.9826,120582.0
2019-06-18 10:00:00,58.15,58.15,58.08,58.08,148605.0,51.9826,51.9826,51.92,51.92,148605.0
2019-06-18 10:05:00,58.08,58.08,58.01,58.01,288626.0,51.92,51.92,51.8575,51.8575,288626.0
2019-06-18 10:10:00,58.02,58.08,58.01,58.06,65115.0,51.8664,51.92,51.8575,51.9022,65115.0
2019-06-18 10:15:00,58.06,58.22,58.05,58.21,121149.0,51.9022,52.0452,51.8932,52.0363,121149.0
2019-06-18 10:20:00,58.2,58.23,58.14,58.15,96058.0,52.0273,52.0541,51.9737,51.9826,96058.0
2019-06-18 10:25:00,58.15,58.19,58.13,58.18,92982.0,51.9826,52.0184,51.9647,52.0094,92982.0
2019-06-18 10:30:00,58.18,58.18,58.16,58.16,30948.0,52.0094,52.0094,51.9916,51.9916,30948.0
2019-06-18 10:35:00,58.17,58.18,58.14,58.17,21433.0,52.0005,52.0094,51.9737,52.0005,21433.0
2019-06-18 10:40:00,58.17,58.21,58.16,58.19,143490.0,52.0005,52.0363,51.9916,52.0184,143490.0
2019-06-18 10:45:00,58.19,58.26,58.18,58.26,63473.0,52.0184,52.081,52.0094,52.081,63473.0
2019-06-18 10:50:00,58.26,58.3,58.24,58.3,34671.0,52.081,52.1167,52.0631,52.1167,34671.0
2019-06-18 10:55:00,58.3,58.33,58.28,58.28,24195.0,52.1167,52.1435,52.0988,52.0988,24195.0
2019-06-18 11:00:00,58.28,58.35,58.28,58.33,29684.0,52.0988,52.1614,52.0988,52.1435,29684.0
2019-06-18 11:05:00,58.32,58.37,58.32,58.34,26504.0,52.1346,52.1793,52.1346,52.1525,26504.0
2019-06-18 11:10:00,58.34,58.35,58.3,58.32,31812.0,52.1525,52.1614,52.1167,52.1346,31812.0
2019-06-18 11:15:00,58.32,58.35,58.31,58.35,16581.0,52.1346,52.1614,52.1257,52.1614,16581.0
2019-06-18 11:20:00,58.35,58.39,58.31,58.34,70439.0,52.1614,52.1972,52.1257,52.1525,70439.0
2019-06-18 11:25:00,58.35,58.37,58.26,58.27,91448.0,52.1614,52.1793,52.081,52.0899,91448.0
2019-06-18 11:30:00,58.27,58.27,58.21,58.23,71247.0,52.0899,52.0899,52.0363,52.0541,71247.0
2019-06-18 11:35:00,58.23,58.25,58.22,58.23,43273.0,52.0541,52.072,52.0452,52.0541,43273.0
2019-06-18 11:40:00,58.24,58.25,58.21,58.23,29119.0,52.0631,52.072,52.0363,52.0541,29119.0
2019-06-18 11:45:00,58.22,58.23,58.17,58.18,22976.0,52.0452,52.0541,52.0005,52.0094,22976.0
2019-06-18 11:50:00,58.18,58.2,58.15,58.17,78317.0,52.0094,52.0273,51.9826,52.0005,78317.0
2019-06-18 11:55:00,58.16,58.18,58.12,58.13,85807.0,51.9916,52.0094,51.9558,51.9647,85807.0
2019-06-18 12:00:00,58.13,58.16,58.13,58.14,21358.0,51.9647,51.9916,51.9647,51.9737,21358.0
2019-06-18 12:05:00,58.14,58.16,58.14,58.16,38972.0,51.9737,51.9916,51.9737,51.9916,38972.0
2019-06-18 12:10:00,58.16,58.19,58.15,58.19,30600.0,51.9916,52.0184,51.9826,52.0184,30600.0
2019-06-18 12:15:00,58.19,58.19,58.16,58.17,16770.0,52.0184,52.0184,51.9916,52.0005,16770.0
2019-06-18 12:20:00,58.17,58.2,58.17,58.2,22042.0,52.0005,52.0273,52.0005,52.0273,22042.0
2019-06-18 12:25:00,58.21,58.23,58.2,58.21,11430.0,52.0363,52.0541,52.0273,52.0363,11430.0
2019-06-18 12:30:00,58.21,58.23,58.2,58.22,8160.0,52.0363,52.0541,52.0273,52.0452,8160.0
2019-06-18 12:35:00,58.23,58.26,58.22,58.23,15224.0,52.0541,52.081,52.0452,52.0541,15224.0
2019-06-18 12:40:00,58.24,58.26,58.24,58.25,7945.0,52.0631,52.081,52.0631,52.072,7945.0
2019-06-18 12:45:00,58.25,58.27,58.24,58.26,16508.0,52.072,52.0899,52.0631,52.081,16508.0
2019-06-18 12:50:00,58.27,58.27,58.22,58.23,13890.0,52.0899,52.0899,52.0452,52.0541,13890.0
2019-06-18 12:55:00,58.23,58.23,58.22,58.23,10330.0,52.0541,52.0541,52.0452,52.0541,10330.0
2019-06-18 13:00:00,58.22,58.22,58.19,58.19,49593.0,52.0452,52.0452,52.0184,52.0184,49593.0
2019-06-18 13:05:00,58.2,58.2,58.17,58.19,25880.0,52.0273,52.0273,52.0005,52.0184,25880.0
2019-06-18 13:10:00,58.19,58.22,58.18,58.21,17672.0,52.0184,52.0452,52.0094,52.0363,17672.0
2019-06-18 13:15:00,58.21,58.22,58.2,58.2,6090.0,52.0363,52.0452,52.0273,52.0273,6090.0
2019-06-18 13:20:00,58.19,58.2,58.17,58.19,10889.0,52.0184,52.0273,52.0005,52.0184,10889.0
2019-06-18 13:25:00,58.19,58.19,58.17,58.18,7333.0,52.0184,52.0184,52.0005,52.0094,7333.0
2019-06-18 13:30:00,58.17,58.19,58.16,58.18,16671.0,52.0005,52.0184,51.9916,52.0094,16671.0
2019-06-18 13:35:00,58.18,58.19,58.18,58.19,1900.0,52.0094,52.0184,52.0094,52.0184,1900.0
2019-06-18 13:40:00,58.18,58.2,58.17,58.2,8794.0,52.0094,52.0273,52.0005,52.0273,8794.0
2019-06-18 13:45:00,58.2,58.2,58.19,58.19,2694.0,52.0273,52.0273,52.0184,52.0184,2694.0
2019-06-18 13:50:00,58.19,58.2,58.18,58.2,9748.0,52.0184,52.0273,52.0094,52.0273,9748.0
2019-06-18 13:55:00,58.2,58.2,58.18,58.19,3960.0,52.0273,52.0273,52.0094,52.0184,3960.0
2019-06-18 14:00:00,58.2,58.21,58.18,58.2,19683.0,52.0273,52.0363,52.0094,52.0273,19683.0
2019-06-18 14:05:00,58.2,58.23,58.19,58.23,16857.0,52.0273,52.0541,52.0184,52.0541,16857.0
2019-06-18 14:10:00,58.23,58.25,58.22,58.23,5523.0,52.0541,52.072,52.0452,52.0541,5523.0
2019-06-18 14:15:00,58.23,58.25,58.21,58.25,28470.0,52.0541,52.072,52.0363,52.072,28470.0
2019-06-18 14:20:00,58.25,58.26,58.24,58.26,4270.0,52.072,52.081,52.0631,52.081,4270.0
2019-06-18 14:25:00,58.26,58.27,58.25,58.27,5067.0,52.081,52.0899,52.072,52.0899,5067.0
2019-06-18 14:30:00,58.27,58.28,58.26,58.28,5391.0,52.0899,52.0988,52.081,52.0988,5391.0
2019-06-18 14:35:00,58.28,58.28,58.26,58.27,18355.0,52.0988,52.0988,52.081,52.0899,18355.0
2019-06-18 14:40:00,58.26,58.27,58.26,58.26,5473.0,52.081,52.0899,52.081,52.081,5473.0
2019-06-18 14:45:00,58.26,58.26,58.24,58.25,6260.0,52.081,52.081,52.0631,52.072,6260.0
2019-06-18 14:50:00,58.24,58.24,58.22,58.23,10800.0,52.0631,52.0631,52.0452,52.0541,10800.0
2019-06-18 14:55:00,58.23,58.25,58.22,58.25,25563.0,52.0541,52.072,52.0452,52.072,25563.0
2019-06-18 15:00:00,58.25,58.25,58.22,58.23,16070.0,52.072,52.072,52.0452,52.0541,16070.0
2019-06-18 15:05:00,58.23,58.24,58.22,58.23,10069.0,52.0541,52.0631,52.0452,52.0541,10069.0
2019-06-18 15:10:00,58.23,58.25,58.23,58.23,34075.0,52.0541,52.072,52.0541,52.0541,34075.0
2019-06-18 15:15:00,58.23,58.24,58.19,58.21,58326.0,52.0541,52.0631,52.0184,52.0363,58326.0
2019-06-18 15:20:00,58.22,58.22,58.2,58.22,20774.0,52.0452,52.0452,52.0273,52.0452,20774.0
2019-06-18 15:25:00,58.21,58.23,58.2,58.22,38556.0,52.0363,52.0541,52.0273,52.0452,38556.0
2019-06-18 15:30:00,58.22,58.23,58.19,58.21,48947.0,52.0452,52.0541,52.0184,52.0363,48947.0
2019-06-18 15:35:00,58.21,58.22,58.2,58.2,15893.0,52.0363,52.0452,52.0273,52.0273,15893.0
2019-06-18 15:40:00,58.21,58.22,58.19,58.22,57346.0,52.0363,52.0452,52.0184,52.0452,57346.0
2019-06-18 15:45:00,58.22,58.27,58.22,58.27,124577.0,52.0452,52.0899,52.0452,52.0899,124577.0
2019-06-18 15:50:00,58.27,58.29,58.24,58.27,200486.0,52.0899,52.1078,52.0631,52.0899,200486.0
2019-06-18 15:55:00,58.27,58.3,58.25,58.29,301652.0,52.0899,52.1167,52.072,52.1078,301652.0
2019-06-19 09:30:00,58.39,58.41,58.34,58.35,72687.0,52.1972,52.215,52.1525,52.1614,72687.0
2019-06-19 09:35:00,58.35,58.36,58.3,58.32,53013.0,52.1614,52.1703,52.1167,52.1346,53013.0
2019-06-19 09:40:00,58.32,58.33,58.28,58.31,54077.0,52.1346,52.1435,52.0988,52.1257,54077.0
2019-06-19 09:45:00,58.3,58.34,58.29,58.34,65701.0,52.1167,52.1525,52.1078,52.1525,65701.0
2019-06-19 09:50:00,58.33,58.35,58.32,58.33,33551.0,52.1435,52.1614,52.1346,52.1435,33551.0
2019-06-19 09:55:00,58.34,58.34,58.31,58.34,51562.0,52.1525,52.1525,52.1257,52.1525,51562.0
2019-06-19 10:00:00,58.33,58.34,58.3,58.32,24286.0,52.1435,52.1525,52.1167,52.1346,24286.0
2019-06-19 10:05:00,58.33,58.33,58.3,58.31,13684.0,52.1435,52.1435,52.1167,52.1257,13684.0
2019-06-19 10:10:00,58.31,58.37,58.31,58.37,35292.0,52.1257,52.1793,52.1257,52.1793,35292.0
2019-06-19 10:15:00,58.38,58.38,58.34,58.36,33208.0,52.1882,52.1882,52.1525,52.1703,33208.0
2019-06-19 10:20:00,58.36,58.38,58.35,58.37,37908.0,52.1703,52.1882,52.1614,52.1793,37908.0
2019-06-19 10:25:00,58.36,58.38,58.34,58.35,10311.0,52.1703,52.1882,52.1525,52.1614,10311.0
2019-06-19 10:30:00,58.36,58.38,58.35,58.35,16310.0,52.1703,52.1882,52.1614,52.1614,16310.0
2019-06-19 10:35:00,58.35,58.36,58.34,58.35,7764.0,52.1614,52.1703,52.1525,52.1614,7764.0
2019-06-19 10:40:00,58.35,58.37,58.33,58.37,61081.0,52.1614,52.1793,52.1435,52.1793,61081.0
2019-06-19 10:45:00,58.37,58.4,58.37,58.38,10916.0,52.1793,52.2061,52.1793,52.1882,10916.0
2019-06-19 10:50:00,58.38,58.41,58.38,58.41,6853.0,52.1882,52.215,52.1882,52.215,6853.0
2019-06-19 10:55:00,58.41,58.43,58.39,58.43,20831.0,52.215,52.2329,52.1972,52.2329,20831.0
2019-06-19 11:00:00,58.43,58.45,58.42,58.43,45900.0,52.2329,52.2508,52.224,52.2329,45900.0
2019-06-19 11:05:00,58.43,58.44,58.42,58.42,6901.0,52.2329,52.2419,52.224,52.224,6901.0
2019-06-19 11:10:00,58.42,58.44,58.42,58.43,10377.0,52.224,52.2419,52.224,52.2329,10377.0
2019-06-19 11:15:00,58.44,58.44,58.42,58.43,10841.0,52.2419,52.2419,52.224,52.2329,10841.0
2019-06-19 11:20:00,58.44,58.45,58.43,58.43,20933.0,52.2419,52.2508,52.2329,52.2329,20933.0
2019-06-19 11:25:00,58.44,58.44,58.42,58.43,5902.0,52.2419,52.2419,52.224,52.2329,5902.0
2019-06-19 11:30:00,58.43,58.45,58.43,58.43,23610.0,52.2329,52.2508,52.2329,52.2329,23610.0
2019-06-19 11:35:00,58.44,58.44,58.39,58.42,45158.0,52.2419,52.2419,52.1972,52.224,45158.0
2019-06-19 11:40:00,58.42,58.45,58.4,58.45,19316.0,52.224,52.2508,52.2061,52.2508,19316.0
2019-06-19 11:45:00,58.45,58.46,58.44,58.45,17869.0,52.2508,52.2597,52.2419,52.2508,17869.0
2019-06-19 11:50:00,58.45,58.47,58.4,58.44,147881.0,52.2508,52.2687,52.2061,52.2419,147881.0
2019-06-19 11:55:00,58.43,58.45,58.42,58.45,8292.0,52.2329,52.2508,52.224,52.2508,8292.0
2019-06-19 12:00:00,58.44,58.46,58.43,58.44,27460.0,52.2419,52.2597,52.2329,52.2419,27460.0
2019-06-19 12:05:00,58.43,58.44,58.4,58.41,13344.0,52.2329,52.2419,52.2061,52.215,13344.0
2019-06-19 12:10:00,58.4,58.41,58.39,58.41,14034.0,52.2061,52.215,52.1972,52.215,14034.0
2019-06-19 12:15:00,58.41,58.43,58.4,58.42,17752.0,52.215,52.2329,52.2061,52.224,17752.0
2019-06-19 12:20:00,58.43,58.43,58.4,58.43,10210.0,52.2329,52.2329,52.2061,52.2329,10210.0
2019-06-19 12:25:00,58.42,58.43,58.4,58.41,8060.0,52.224,52.2329,52.2061,52.215,8060.0
2019-06-19 12:30:00,58.41,58.42,58.38,58.39,4900.0,52.215,52.224,52.1882,52.1972,4900.0
2019-06-19 12:35:00,58.39,58.41,58.37,58.38,26496.0,52.1972,52.215,52.1793,52.1882,26496.0
2019-06-19 12:40:00,58.38,58.39,58.36,58.36,8779.0,52.1882,52.1972,52.1703,52.1703,8779.0
2019-06-19 12:45:00,58.36,58.37,58.35,58.36,5451.0,52.1703,52.1793,52.1614,52.1703,5451.0
2019-06-19 12:50:00,58.37,58.38,58.36,58.37,3800.0,52.1793,52.1882,52.1703,52.1793,3800.0
2019-06-19 12:55:00,58.36,58.38,58.35,58.37,4700.0,52.1703,52.1882,52.1614,52.1793,4700.0
2019-06-19 13:00:00,58.37,58.37,58.36,58.36,7492.0,52.1793,52.1793,52.1703,52.1703,7492.0
2019-06-19 13:05:00,58.36,58.38,58.36,58.36,8234.0,52.1703,52.1882,52.1703,52.1703,8234.0
2019-06-19 13:10:00,58.36,58.37,58.34,58.34,10090.0,52.1703,52.1793,52.1525,52.1525,10090.0
2019-06-19 13:15:00,58.34,58.34,58.32,58.32,5253.0,52.1525,52.1525,52.1346,52.1346,5253.0
2019-06-19 13:20:00,58.31,58.34,58.31,58.34,6027.0,52.1257,52.1525,52.1257,52.1525,6027.0
2019-06-19 13:25:00,58.34,58.35,58.33,58.35,19160.0,52.1525,52.1614,52.1435,52.1614,19160.0
2019-06-19 13:30:00,58.34,58.36,58.33,58.35,21773.0,52.1525,52.1703,52.1435,52.1614,21773.0
2019-06-19 13:35:00,58.36,58.37,58.35,58.36,6648.0,52.1703,52.1793,52.1614,52.1703,6648.0
2019-06-19 13:40:00,58.37,58.37,58.34,58.35,13673.0,52.1793,52.1793,52.1525,52.1614,13673.0
2019-06-19 13:45:00,58.35,58.35,58.34,58.35,3983.0,52.1614,52.1614,52.1525,52.1614,3983.0
2019-06-19 13:50:00,58.35,58.42,58.34,58.4,15010.0,52.1614,52.224,52.1525,52.2061,15010.0
2019-06-19 13:55:00,58.41,58.41,58.34,58.35,21240.0,52.215,52.215,52.1525,52.1614,21240.0
2019-06-19 14:00:00,58.43,58.82,58.35,58.81,288957.0,52.2329,52.5816,52.1614,52.5726,288957.0
2019-06-19 14:05:00,58.81,58.94,58.56,58.7,439433.0,52.5726,52.6888,52.3491,52.4743,439433.0
2019-06-19 14:10:00,58.7,58.82,58.67,58.68,224030.0,52.4743,52.5816,52.4475,52.4564,224030.0
2019-06-19 14:15:00,58.69,58.77,58.68,58.75,67876.0,52.4653,52.5369,52.4564,52.519,67876.0
2019-06-19 14:20:00,58.73,58.74,58.65,58.66,68312.0,52.5011,52.51,52.4296,52.4385,68312.0
2019-06-19 14:25:00,58.65,58.69,58.6,58.69,42704.0,52.4296,52.4653,52.3849,52.4653,42704.0
2019-06-19 14:30:00,58.69,58.83,58.67,58.77,124578.0,52.4653,52.5905,52.4475,52.5369,124578.0
2019-06-19 14:35:00,58.77,58.83,58.64,58.64,93295.0,52.5369,52.5905,52.4207,52.4207,93295.0
2019-06-19 14:40:00,58.64,58.68,58.55,58.66,125426.0,52.4207,52.4564,52.3402,52.4385,125426.0
2019-06-19 14:45:00,58.66,58.68,58.6,58.63,45555.0,52.4385,52.4564,52.3849,52.4117,45555.0
2019-06-19 14:50:00,58.64,58.81,58.64,58.81,121988.0,52.4207,52.5726,52.4207,52.5726,121988.0
2019-06-19 14:55:00,58.8,58.86,58.78,58.81,162516.0,52.5637,52.6173,52.5458,52.5726,162516.0
2019-06-19 15:00:00,58.81,58.82,58.76,58.79,33537.0,52.5726,52.5816,52.5279,52.5547,33537.0
2019-06-19 15:05:00,58.79,58.81,58.76,58.8,39547.0,52.5547,52.5726,52.5279,52.5637,39547.0
2019-06-19 15:10:00,58.8,58.84,58.78,58.83,37112.0,52.5637,52.5994,52.5458,52.5905,37112.0
2019-06-19 15:15:00,58.83,58.84,58.8,58.82,62065.0,52.5905,52.5994,52.5637,52.5816,62065.0
2019-06-19 15:20:00,58.83,58.83,58.75,58.8,37341.0,52.5905,52.5905,52.519,52.5637,37341.0
2019-06-19 15:25:00,58.8,58.81,58.76,58.77,27203.0,52.5637,52.5726,52.5279,52.5369,27203.0
2019-06-19 15:30:00,58.77,58.79,58.74,58.77,35947.0,52.5369,52.5547,52.51,52.5369,35947.0
2019-06-19 15:35:00,58.76,58.77,58.73,58.74,57057.0,52.5279,52.5369,52.5011,52.51,57057.0
2019-06-19 15:40:00,58.74,58.82,58.74,58.76,55107.0,52.51,52.5816,52.51,52.5279,55107.0
2019-06-19 15:45:00,58.76,58.8,58.76,58.79,101190.0,52.5279,52.5637,52.5279,52.5547,101190.0
2019-06-19 15:50:00,58.8,58.81,58.76,58.78,169485.0,52.5637,52.5726,52.5279,52.5458,169485.0
2019-06-19 15:55:00,58.78,58.79,58.7,58.7,190118.0,52.5458,52.5547,52.4743,52.4743,190118.0
2019-06-20 09:30:00,59.9,59.95,59.83,59.83,172991.0,53.547,53.5917,53.4844,53.4844,172991.0
2019-06-20 09:35:00,59.83,59.85,59.78,59.85,50789.0,53.4844,53.5023,53.4397,53.5023,50789.0
2019-06-20 09:40:00,59.85,59.85,59.79,59.81,123462.0,53.5023,53.5023,53.4487,53.4666,123462.0
2019-06-20 09:45:00,59.82,59.83,59.79,59.83,50746.0,53.4755,53.4844,53.4487,53.4844,50746.0
2019-06-20 09:50:00,59.83,59.88,59.82,59.88,18819.0,53.4844,53.5291,53.4755,53.5291,18819.0
2019-06-20 09:55:00,59.88,59.9,59.86,59.87,95190.0,53.5291,53.547,53.5113,53.5202,95190.0
2019-06-20 10:00:00,59.86,59.93,59.84,59.93,56021.0,53.5113,53.5738,53.4934,53.5738,56021.0
2019-06-20 10:05:00,59.92,59.95,59.9,59.94,146267.0,53.5649,53.5917,53.547,53.5828,146267.0
2019-06-20 10:10:00,59.94,59.99,59.94,59.98,102340.0,53.5828,53.6275,53.5828,53.6185,102340.0
2019-06-20 10:15:00,59.98,59.99,59.94,59.94,49335.0,53.6185,53.6275,53.5828,53.5828,49335.0
2019-06-20 10:20:00,59.93,59.94,59.88,59.91,41840.0,53.5738,53.5828,53.5291,53.556,41840.0
2019-06-20 10:25:00,59.92,59.93,59.87,59.87,55432.0,53.5649,53.5738,53.5202,53.5202,55432.0
2019-06-20 10:30:00,59.87,59.87,59.82,59.86,46256.0,53.5202,53.5202,53.4755,53.5113,46256.0
2019-06-20 10:35:00,59.86,59.87,59.83,59.85,38904.0,53.5113,53.5202,53.4844,53.5023,38904.0
2019-06-20 10:40:00,59.84,59.85,59.82,59.83,26345.0,53.4934,53.5023,53.4755,53.4844,26345.0
2019-06-20 10:45:00,59.83,59.84,59.76,59.81,175339.0,53.4844,53.4934,53.4219,53.4666,175339.0
2019-06-20 10:50:00,59.8,59.83,59.79,59.8,50849.0,53.4576,53.4844,53.4487,53.4576,50849.0
2019-06-20 10:55:00,59.8,59.8,59.7,59.7,52684.0,53.4576,53.4576,53.3682,53.3682,52684.0
2019-06-20 11:00:00,59.7,59.78,59.7,59.75,48441.0,53.3682,53.4397,53.3682,53.4129,48441.0
2019-06-20 11:05:00,59.76,59.77,59.74,59.76,16671.0,53.4219,53.4308,53.404,53.4219,16671.0
2019-06-20 11:10:00,59.77,59.77,59.74,59.74,22823.0,53.4308,53.4308,53.404,53.404,22823.0
2019-06-20 11:15:00,59.73,59.73,59.63,59.64,57810.0,53.395,53.395,53.3057,53.3146,57810.0
2019-06-20 11:20:00,59.64,59.69,59.63,59.68,16128.0,53.3146,53.3593,53.3057,53.3503,16128.0
2019-06-20 11:25:00,59.68,59.69,59.67,59.68,12309.0,53.3503,53.3593,53.3414,53.3503,12309.0
2019-06-20 11:30:00,59.69,59.69,59.6,59.6,13210.0,53.3593,53.3593,53.2788,53.2788,13210.0
2019-06-20 11:35:00,59.6,59.62,59.58,59.62,24048.0,53.2788,53.2967,53.261,53.2967,24048.0
2019-06-20 11:40:00,59.62,59.62,59.59,59.61,47692.0,53.2967,53.2967,53.2699,53.2878,47692.0
2019-06-20 11:45:00,59.6,59.65,59.6,59.63,17022.0,53.2788,53.3235,53.2788,53.3057,17022.0
2019-06-20 11:50:00,59.64,59.67,59.63,59.67,8074.0,53.3146,53.3414,53.3057,53.3414,8074.0
2019-06-20 11:55:00,59.67,59.68,59.64,59.64,29928.0,53.3414,53.3503,53.3146,53.3146,29928.0
2019-06-20 12:00:00,59.65,59.65,59.59,59.61,64347.0,53.3235,53.3235,53.2699,53.2878,64347.0
2019-06-20 12:05:00,59.6,59.62,59.6,59.62,38702.0,53.2788,53.2967,53.2788,53.2967,38702.0
2019-06-20 12:10:00,59.62,59.63,59.53,59.54,96701.0,53.2967,53.3057,53.2163,53.2252,96701.0
2019-06-20 12:15:00,59.54,59.54,59.49,59.49,59101.0,53.2252,53.2252,53.1805,53.1805,59101.0
2019-06-20 12:20:00,59.49,59.54,59.48,59.54,52675.0,53.1805,53.2252,53.1716,53.2252,52675.0
2019-06-20 12:25:00,59.53,59.57,59.53,59.57,13151.0,53.2163,53.252,53.2163,53.252,13151.0
2019-06-20 12:30:00,59.57,59.59,59.56,59.56,27073.0,53.252,53.2699,53.2431,53.2431,27073.0
2019-06-20 12:35:00,59.56,59.56,59.54,59.55,7691.0,53.2431,53.2431,53.2252,53.2341,7691.0
2019-06-20 12:40:00,59.55,59.6,59.53,59.6,9324.0,53.2341,53.2788,53.2163,53.2788,9324.0
2019-06-20 12:45:00,59.6,59.63,59.6,59.63,5932.0,53.2788,53.3057,53.2788,53.3057,5932.0
2019-06-20 12:50:00,59.64,59.65,59.62,59.62,9844.0,53.3146,53.3235,53.2967,53.2967,9844.0
2019-06-20 12:55:00,59.62,59.66,59.61,59.66,7862.0,53.2967,53.3325,53.2878,53.3325,7862.0
2019-06-20 13:00:00,59.66,59.68,59.64,59.67,15870.0,53.3325,53.3503,53.3146,53.3414,15870.0
2019-06-20 13:05:00,59.67,59.72,59.67,59.71,45781.0,53.3414,53.3861,53.3414,53.3772,45781.0
2019-06-20 13:10:00,59.71,59.71,59.69,59.7,16716.0,53.3772,53.3772,53.3593,53.3682,16716.0
2019-06-20 13:15:00,59.7,59.7,59.65,59.66,9546.0,53.3682,53.3682,53.3235,53.3325,9546.0
2019-06-20 13:20:00,59.66,59.7,59.66,59.7,17831.0,53.3325,53.3682,53.3325,53.3682,17831.0
2019-06-20 13:25:00,59.7,59.72,59.69,59.72,24755.0,53.3682,53.3861,53.3593,53.3861,24755.0
2019-06-20 13:30:00,59.72,59.73,59.7,59.7,17317.0,53.3861,53.395,53.3682,53.3682,17317.0
2019-06-20 13:35:00,59.69,59.7,59.67,59.7,13778.0,53.3593,53.3682,53.3414,53.3682,13778.0
2019-06-20 13:40:00,59.69,59.7,59.66,59.68,26746.0,53.3593,53.3682,53.3325,53.3503,26746.0
2019-06-20 13:45:00,59.68,59.71,59.68,59.71,19900.0,53.3503,53.3772,53.3503,53.3772,19900.0
2019-06-20 13:50:00,59.72,59.73,59.7,59.7,19376.0,53.3861,53.395,53.3682,53.3682,19376.0
2019-06-20 13:55:00,59.71,59.71,59.7,59.71,19633.0,53.3772,53.3772,53.3682,53.3772,19633.0
2019-06-20 14:00:00,59.7,59.71,59.68,59.69,23612.0,53.3682,53.3772,53.3503,53.3593,23612.0
2019-06-20 14:05:00,59.7,59.71,59.7,59.7,22292.0,53.3682,53.3772,53.3682,53.3682,22292.0
2019-06-20 14:10:00,59.7,59.7,59.68,59.69,64830.0,53.3682,53.3682,53.3503,53.3593,64830.0
2019-06-20 14:15:00,59.68,59.69,59.67,59.69,13370.0,53.3503,53.3593,53.3414,53.3593,13370.0
2019-06-20 14:20:00,59.69,59.7,59.65,59.66,61513.0,53.3593,53.3682,53.3235,53.3325,61513.0
2019-06-20 14:25:00,59.66,59.66,59.65,59.66,24708.0,53.3325,53.3325,53.3235,53.3325,24708.0
2019-06-20 14:30:00,59.66,59.68,59.65,59.68,21912.0,53.3325,53.3503,53.3235,53.3503,21912.0
2019-06-20 14:35:00,59.69,59.7,59.67,59.68,36132.0,53.3593,53.3682,53.3414,53.3503,36132.0
2019-06-20 14:40:00,59.68,59.72,59.68,59.69,20525.0,53.3503,53.3861,53.3503,53.3593,20525.0
2019-06-20 14:45:00,59.7,59.7,59.69,59.69,29133.0,53.3682,53.3682,53.3593,53.3593,29133.0
2019-06-20 14:50:00,59.69,59.71,59.67,59.71,35441.0,53.3593,53.3772,53.3414,53.3772,35441.0
2019-06-20 14:55:00,59.7,59.71,59.69,59.69,36828.0,53.3682,53.3772,53.3593,53.3593,36828.0
2019-06-20 15:00:00,59.69,59.7,59.67,59.69,38471.0,53.3593,53.3682,53.3414,53.3593,38471.0
2019-06-20 15:05:00,59.69,59.69,59.67,59.67,24604.0,53.3593,53.3593,53.3414,53.3414,24604.0
2019-06-20 15:10:00,59.67,59.68,59.67,59.68,19176.0,53.3414,53.3503,53.3414,53.3503,19176.0
2019-06-20 15:15:00,59.67,59.69,59.66,59.69,50481.0,53.3414,53.3593,53.3325,53.3593,50481.0
2019-06-20 15:20:00,59.69,59.71,59.68,59.69,42323.0,53.3593,53.3772,53.3503,53.3593,42323.0
2019-06-20 15:25:00,59.69,59.76,59.69,59.74,53711.0,53.3593,53.4219,53.3593,53.404,53711.0
2019-06-20 15:30:00,59.74,59.75,59.72,59.73,43867.0,53.404,53.4129,53.3861,53.395,43867.0
2019-06-20 15:35:00,59.73,59.75,59.72,59.75,59465.0,53.395,53.4129,53.3861,53.4129,59465.0
2019-06-20 15:40:00,59.75,59.75,59.72,59.72,96991.0,53.4129,53.4129,53.3861,53.3861,96991.0
2019-06-20 15:45:00,59.72,59.75,59.71,59.74,143776.0,53.3861,53.4129,53.3772,53.404,143776.0
2019-06-20 15:50:00,59.74,59.75,59.72,59.73,70012.0,53.404,53.4129,53.3861,53.395,70012.0
2019-06-20 15:55:00,59.73,59.75,59.63,59.64,286361.0,53.395,53.4129,53.3057,53.3146,286361.0
2019-06-21 09:30:00,59.31,59.35,59.27,59.3,376346.0,53.0196,53.0553,52.9838,53.0107,376346.0
2019-06-21 09:35:00,59.3,59.32,59.27,59.27,114276.0,53.0107,53.0285,52.9838,52.9838,114276.0
2019-06-21 09:40:00,59.27,59.28,59.23,59.24,190798.0,52.9838,52.9928,52.9481,52.957,190798.0
2019-06-21 09:45:00,59.23,59.3,59.23,59.27,79782.0,52.9481,53.0107,52.9481,52.9838,79782.0
2019-06-21 09:50:00,59.28,59.31,59.27,59.3,95718.0,52.9928,53.0196,52.9838,53.0107,95718.0
2019-06-21 09:55:00,59.31,59.32,59.26,59.27,85125.0,53.0196,53.0285,52.9749,52.9838,85125.0
2019-06-21 10:00:00,59.27,59.3,59.25,59.29,102706.0,52.9838,53.0107,52.966,53.0017,102706.0
2019-06-21 10:05:00,59.29,59.34,59.27,59.27,79429.0,53.0017,53.0464,52.9838,52.9838,79429.0
2019-06-21 10:10:00,59.28,59.28,59.24,59.25,150960.0,52.9928,52.9928,52.957,52.966,150960.0
2019-06-21 10:15:00,59.26,59.27,59.2,59.25,267706.0,52.9749,52.9838,52.9213,52.966,267706.0
2019-06-21 10:20:00,59.25,59.27,59.24,59.25,88859.0,52.966,52.9838,52.957,52.966,88859.0
2019-06-21 10:25:00,59.25,59.29,59.24,59.28,69588.0,52.966,53.0017,52.957,52.9928,69588.0
2019-06-21 10:30:00,59.28,59.31,59.27,59.3,79303.0,52.9928,53.0196,52.9838,53.0107,79303.0
2019-06-21 10:35:00,59.3,59.31,59.25,59.26,101989.0,53.0107,53.0196,52.966,52.9749,101989.0
2019-06-21 10:40:00,59.27,59.36,59.27,59.32,115700.0,52.9838,53.0643,52.9838,53.0285,115700.0
2019-06-21 10:45:00,59.33,59.4,59.32,59.39,89941.0,53.0375,53.1,53.0285,53.0911,89941.0
2019-06-21 10:50:00,59.39,59.41,59.34,59.35,67244.0,53.0911,53.109,53.0464,53.0553,67244.0
2019-06-21 10:55:00,59.35,59.35,59.31,59.34,73962.0,53.0553,53.0553,53.0196,53.0464,73962.0
2019-06-21 11:00:00,59.34,59.38,59.33,59.35,78838.0,53.0464,53.0822,53.0375,53.0553,78838.0
2019-06-21 11:05:00,59.35,59.41,59.35,59.38,54396.0,53.0553,53.109,53.0553,53.0822,54396.0
2019-06-21 11:10:00,59.37,59.37,59.34,59.36,84578.0,53.0732,53.0732,53.0464,53.0643,84578.0
2019-06-21 11:15:00,59.36,59.4,59.34,59.38,51069.0,53.0643,53.1,53.0464,53.0822,51069.0
2019-06-21 11:20:00,59.39,59.39,59.36,59.36,69879.0,53.0911,53.0911,53.0643,53.0643,69879.0
2019-06-21 11:25:00,59.35,59.41,59.33,59.4,99698.0,53.0553,53.109,53.0375,53.1,99698.0
2019-06-21 11:30:00,59.4,59.42,59.36,59.4,34433.0,53.1,53.1179,53.0643,53.1,34433.0
2019-06-21 11:35:00,59.39,59.4,59.35,59.39,32491.0,53.0911,53.1,53.0553,53.0911,32491.0
2019-06-21 11:40:00,59.39,59.41,59.34,59.35,14637.0,53.0911,53.109,53.0464,53.0553,14637.0
2019-06-21 11:45:00,59.34,59.36,59.32,59.34,36976.0,53.0464,53.0643,53.0285,53.0464,36976.0
2019-06-21 11:50:00,59.34,59.35,59.31,59.33,15958.0,53.0464,53.0553,53.0196,53.0375,15958.0
2019-06-21 11:55:00,59.33,59.35,59.3,59.35,36152.0,53.0375,53.0553,53.0107,53.0553,36152.0
2019-06-21 12:00:00,59.35,59.36,59.33,59.35,20821.0,53.0553,53.0643,53.0375,53.0553,20821.0
2019-06-21 12:05:00,59.36,59.36,59.33,59.36,19417.0,53.0643,53.0643,53.0375,53.0643,19417.0
2019-06-21 12:10:00,59.36,59.37,59.35,59.37,6466.0,53.0643,53.0732,53.0553,53.0732,6466.0
2019-06-21 12:15:00,59.37,59.39,59.31,59.31,19833.0,53.0732,53.0911,53.0196,53.0196,19833.0
2019-06-21 12:20:00,59.31,59.32,59.29,59.29,8181.0,53.0196,53.0285,53.0017,53.0017,8181.0
2019-06-21 12:25:00,59.3,59.32,59.29,59.32,6642.0,53.0107,53.0285,53.0017,53.0285,6642.0
2019-06-21 12:30:00,59.32,59.34,59.32,59.32,5090.0,53.0285,53.0464,53.0285,53.0285,5090.0
2019-06-21 12:35:00,59.33,59.34,59.31,59.34,21336.0,53.0375,53.0464,53.0196,53.0464,21336.0
2019-06-21 12:40:00,59.33,59.33,59.3,59.31,17044.0,53.0375,53.0375,53.0107,53.0196,17044.0
2019-06-21 12:45:00,59.31,59.33,59.31,59.33,12869.0,53.0196,53.0375,53.0196,53.0375,12869.0
2019-06-21 12:50:00,59.33,59.34,59.33,59.34,6404.0,53.0375,53.0464,53.0375,53.0464,6404.0
2019-06-21 12:55:00,59.34,59.35,59.32,59.34,14360.0,53.0464,53.0553,53.0285,53.0464,14360.0
2019-06-21 13:00:00,59.34,59.36,59.32,59.35,16055.0,53.0464,53.0643,53.0285,53.0553,16055.0
2019-06-21 13:05:00,59.34,59.36,59.34,59.36,5072.0,53.0464,53.0643,53.0464,53.0643,5072.0
2019-06-21 13:10:00,59.36,59.39,59.36,59.39,15971.0,53.0643,53.0911,53.0643,53.0911,15971.0
2019-06-21 13:15:00,59.38,59.4,59.37,59.4,23642.0,53.0822,53.1,53.0732,53.1,23642.0
2019-06-21 13:20:00,59.4,59.41,59.38,59.38,19736.0,53.1,53.109,53.0822,53.0822,19736.0
2019-06-21 13:25:00,59.39,59.4,59.38,59.4,11503.0,53.0911,53.1,53.0822,53.1,11503.0
2019-06-21 13:30:00,59.4,59.42,59.38,59.41,31617.0,53.1,53.1179,53.0822,53.109,31617.0
2019-06-21 13:35:00,59.4,59.43,59.4,59.43,10569.0,53.1,53.1269,53.1,53.1269,10569.0
2019-06-21 13:40:00,59.42,59.44,59.42,59.43,7712.0,53.1179,53.1358,53.1179,53.1269,7712.0
2019-06-21 13:45:00,59.43,59.43,59.42,59.42,8205.0,53.1269,53.1269,53.1179,53.1179,8205.0
2019-06-21 13:50:00,59.42,59.43,59.41,59.42,27397.0,53.1179,53.1269,53.109,53.1179,27397.0
2019-06-21 13:55:00,59.41,59.42,59.41,59.41,12596.0,53.109,53.1179,53.109,53.109,12596.0
2019-06-21 14:00:00,59.42,59.43,59.4,59.41,24615.0,53.1179,53.1269,53.1,53.109,24615.0
2019-06-21 14:05:00,59.42,59.42,59.4,59.4,9784.0,53.1179,53.1179,53.1,53.1,9784.0
2019-06-21 14:10:00,59.4,59.41,59.38,59.39,11654.0,53.1,53.109,53.0822,53.0911,11654.0
2019-06-21 14:15:00,59.39,59.4,59.36,59.37,14591.0,53.0911,53.1,53.0643,53.0732,14591.0
2019-06-21 14:20:00,59.38,59.38,59.36,59.36,14832.0,53.0822,53.0822,53.0643,53.0643,14832.0
2019-06-21 14:25:00,59.36,59.37,59.35,59.37,23730.0,53.0643,53.0732,53.0553,53.0732,23730.0
2019-06-21 14:30:00,59.37,59.4,59.37,59.4,18484.0,53.0732,53.1,53.0732,53.1,18484.0
2019-06-21 14:35:00,59.39,59.39,59.37,59.39,12272.0,53.0911,53.0911,53.0732,53.0911,12272.0
2019-06-21 14:40:00,59.38,59.42,59.38,59.41,12523.0,53.0822,53.1179,53.0822,53.109,12523.0
2019-06-21 14:45:00,59.41,59.46,59.41,59.46,13960.0,53.109,53.1537,53.109,53.1537,13960.0
2019-06-21 14:50:00,59.46,59.46,59.42,59.43,10402.0,53.1537,53.1537,53.1179,53.1269,10402.0
2019-06-21 14:55:00,59.43,59.45,59.43,59.45,14043.0,53.1269,53.1447,53.1269,53.1447,14043.0
2019-06-21 15:00:00,59.45,59.47,59.44,59.45,16099.0,53.1447,53.1626,53.1358,53.1447,16099.0
2019-06-21 15:05:00,59.45,59.47,59.44,59.47,17400.0,53.1447,53.1626,53.1358,53.1626,17400.0
2019-06-21 15:10:00,59.46,59.47,59.45,59.47,6500.0,53.1537,53.1626,53.1447,53.1626,6500.0
2019-06-21 15:15:00,59.46,59.48,59.45,59.47,36896.0,53.1537,53.1716,53.1447,53.1626,36896.0
2019-06-21 15:20:00,59.47,59.49,59.47,59.47,80766.0,53.1626,53.1805,53.1626,53.1626,80766.0
2019-06-21 15:25:00,59.48,59.49,59.47,59.48,10725.0,53.1716,53.1805,53.1626,53.1716,10725.0
2019-06-21 15:30:00,59.49,59.49,59.45,59.47,24098.0,53.1805,53.1805,53.1447,53.1626,24098.0
2019-06-21 15:35:00,59.47,59.49,59.47,59.48,31613.0,53.1626,53.1805,53.1626,53.1716,31613.0
2019-06-21 15:40:00,59.49,59.51,59.48,59.49,42281.0,53.1805,53.1984,53.1716,53.1805,42281.0
2019-06-21 15:45:00,59.49,59.5,59.45,59.46,12070.0,53.1805,53.1894,53.1447,53.1537,12070.0
2019-06-21 15:50:00,59.45,59.45,59.4,59.41,62447.0,53.1447,53.1447,53.1,53.109,62447.0
2019-06-21 15:55:00,59.4,59.44,59.36,59.37,168071.0,53.1,53.1358,53.0643,53.0732,168071.0
2019-06-24 09:30:00,59.46,59.49,59.44,59.48,41320.0,53.1537,53.1805,53.1358,53.1716,41320.0
2019-06-24 09:35:00,59.47,59.48,59.42,59.48,49299.0,53.1626,53.1716,53.1179,53.1716,49299.0
2019-06-24 09:40:00,59.48,59.49,59.38,59.39,78618.0,53.1716,53.1805,53.0822,53.0911,78618.0
2019-06-24 09:45:00,59.38,59.41,59.36,59.41,37640.0,53.0822,53.109,53.0643,53.109,37640.0
2019-06-24 09:50:00,59.42,59.43,59.38,59.39,18032.0,53.1179,53.1269,53.0822,53.0911,18032.0
2019-06-24 09:55:00,59.41,59.41,59.37,59.38,22318.0,53.109,53.109,53.0732,53.0822,22318.0
2019-06-24 10:00:00,59.38,59.42,59.38,59.42,26065.0,53.0822,53.1179,53.0822,53.1179,26065.0
2019-06-24 10:05:00,59.42,59.44,59.41,59.44,42851.0,53.1179,53.1358,53.109,53.1358,42851.0
2019-06-24 10:10:00,59.44,59.47,59.43,59.46,50543.0,53.1358,53.1626,53.1269,53.1537,50543.0
2019-06-24 10:15:00,59.47,59.5,59.45,59.47,33567.0,53.1626,53.1894,53.1447,53.1626,33567.0
2019-06-24 10:20:00,59.47,59.48,59.45,59.47,15547.0,53.1626,53.1716,53.1447,53.1626,15547.0
2019-06-24 10:25:00,59.47,59.49,59.46,59.49,14674.0,53.1626,53.1805,53.1537,53.1805,14674.0
2019-06-24 10:30:00,59.49,59.5,59.48,59.48,20971.0,53.1805,53.1894,53.1716,53.1716,20971.0
2019-06-24 10:35:00,59.48,59.49,59.46,59.47,15162.0,53.1716,53.1805,53.1537,53.1626,15162.0
2019-06-24 10:40:00,59.47,59.47,59.45,59.47,16657.0,53.1626,53.1626,53.1447,53.1626,16657.0
2019-06-24 10:45:00,59.47,59.49,59.44,59.46,25473.0,53.1626,53.1805,53.1358,53.1537,25473.0
2019-06-24 10:50:00,59.46,59.47,59.46,59.47,26143.0,53.1537,53.1626,53.1537,53.1626,26143.0
2019-06-24 10:55:00,59.47,59.48,59.45,59.47,71670.0,53.1626,53.1716,53.1447,53.1626,71670.0
2019-06-24 11:00:00,59.47,59.51,59.46,59.51,116457.0,53.1626,53.1984,53.1537,53.1984,116457.0
2019-06-24 11:05:00,59.51,59.52,59.5,59.51,36265.0,53.1984,53.2073,53.1894,53.1984,36265.0
2019-06-24 11:10:00,59.51,59.52,59.49,59.52,75124.0,53.1984,53.2073,53.1805,53.2073,75124.0
2019-06-24 11:15:00,59.52,59.52,59.5,59.51,21740.0,53.2073,53.2073,53.1894,53.1984,21740.0
2019-06-24 11:20:00,59.51,59.51,59.49,59.5,27621.0,53.1984,53.1984,53.1805,53.1894,27621.0
2019-06-24 11:25:00,59.5,59.54,59.49,59.54,213013.0,53.1894,53.2252,53.1805,53.2252,213013.0
2019-06-24 11:30:00,59.54,59.54,59.5,59.54,79732.0,53.2252,53.2252,53.1894,53.2252,79732.0
2019-06-24 11:35:00,59.53,59.54,59.51,59.51,17068.0,53.2163,53.2252,53.1984,53.1984,17068.0
2019-06-24 11:40:00,59.51,59.52,59.47,59.48,18248.0,53.1984,53.2073,53.1626,53.1716,18248.0
2019-06-24 11:45:00,59.47,59.49,59.45,59.49,26338.0,53.1626,53.1805,53.1447,53.1805,26338.0
2019-06-24 11:50:00,59.48,59.5,59.46,59.48,20539.0,53.1716,53.1894,53.1537,53.1716,20539.0
2019-06-24 11:55:00,59.48,59.49,59.46,59.47,5368.0,53.1716,53.1805,53.1537,53.1626,5368.0
2019-06-24 12:00:00,59.47,59.49,59.47,59.48,9995.0,53.1626,53.1805,53.1626,53.1716,9995.0
2019-06-24 12:05:00,59.48,59.48,59.44,59.46,16942.0,53.1716,53.1716,53.1358,53.1537,16942.0
2019-06-24 12:10:00,59.46,59.48,59.44,59.47,8352.0,53.1537,53.1716,53.1358,53.1626,8352.0
2019-06-24 12:15:00,59.47,59.49,59.47,59.48,4807.0,53.1626,53.1805,53.1626,53.1716,4807.0
2019-06-24 12:20:00,59.48,59.49,59.47,59.48,6988.0,53.1716,53.1805,53.1626,53.1716,6988.0
2019-06-24 12:25:00,59.48,59.49,59.47,59.48,4116.0,53.1716,53.1805,53.1626,53.1716,4116.0
2019-06-24 12:30:00,59.49,59.5,59.47,59.48,9564.0,53.1805,53.1894,53.1626,53.1716,9564.0
2019-06-24 12:35:00,59.49,59.5,59.49,59.49,3200.0,53.1805,53.1894,53.1805,53.1805,3200.0
2019-06-24 12:40:00,59.49,59.49,59.48,59.49,3441.0,53.1805,53.1805,53.1716,53.1805,3441.0
2019-06-24 12:45:00,59.5,59.52,59.49,59.52,11013.0,53.1894,53.2073,53.1805,53.2073,11013.0
2019-06-24 12:50:00,59.53,59.55,59.52,59.53,22424.0,53.2163,53.2341,53.2073,53.2163,22424.0
2019-06-24 12:55:00,59.53,59.54,59.52,59.53,14864.0,53.2163,53.2252,53.2073,53.2163,14864.0
2019-06-24 13:00:00,59.53,59.53,59.51,59.51,29297.0,53.2163,53.2163,53.1984,53.1984,29297.0
2019-06-24 13:05:00,59.51,59.52,59.5,59.5,4700.0,53.1984,53.2073,53.1894,53.1894,4700.0
2019-06-24 13:10:00,59.5,59.52,59.49,59.5,27521.0,53.1894,53.2073,53.1805,53.1894,27521.0
2019-06-24 13:15:00,59.5,59.51,59.5,59.51,15290.0,53.1894,53.1984,53.1894,53.1984,15290.0
2019-06-24 13:20:00,59.5,59.51,59.49,59.5,15165.0,53.1894,53.1984,53.1805,53.1894,15165.0
2019-06-24 13:25:00,59.5,59.5,59.49,59.49,10500.0,53.1894,53.1894,53.1805,53.1805,10500.0
2019-06-24 13:30:00,59.48,59.5,59.48,59.49,20836.0,53.1716,53.1894,53.1716,53.1805,20836.0
2019-06-24 13:35:00,59.49,59.52,59.49,59.51,35335.0,53.1805,53.2073,53.1805,53.1984,35335.0
2019-06-24 13:40:00,59.52,59.52,59.49,59.5,23663.0,53.2073,53.2073,53.1805,53.1894,23663.0
2019-06-24 13:45:00,59.49,59.51,59.48,59.5,11600.0,53.1805,53.1984,53.1716,53.1894,11600.0
2019-06-24 13:50:00,59.5,59.51,59.49,59.49,4054.0,53.1894,53.1984,53.1805,53.1805,4054.0
2019-06-24 13:55:00,59.5,59.51,59.49,59.5,3700.0,53.1894,53.1984,53.1805,53.1894,3700.0
2019-06-24 14:00:00,59.51,59.51,59.5,59.51,6173.0,53.1984,53.1984,53.1894,53.1984,6173.0
2019-06-24 14:05:00,59.51,59.52,59.51,59.52,3046.0,53.1984,53.2073,53.1984,53.2073,3046.0
2019-06-24 14:10:00,59.51,59.52,59.51,59.51,8498.0,53.1984,53.2073,53.1984,53.1984,8498.0
2019-06-24 14:15:00,59.52,59.53,59.51,59.51,17200.0,53.2073,53.2163,53.1984,53.1984,17200.0
2019-06-24 14:20:00,59.52,59.52,59.51,59.52,3298.0,53.2073,53.2073,53.1984,53.2073,3298.0
2019-06-24 14:25:00,59.52,59.52,59.51,59.51,1400.0,53.2073,53.2073,53.1984,53.1984,1400.0
2019-06-24 14:30:00,59.51,59.53,59.5,59.52,16948.0,53.1984,53.2163,53.1894,53.2073,16948.0
2019-06-24 14:35:00,59.53,59.54,59.51,59.52,4937.0,53.2163,53.2252,53.1984,53.2073,4937.0
2019-06-24 14:40:00,59.52,59.53,59.51,59.52,6280.0,53.2073,53.2163,53.1984,53.2073,6280.0
2019-06-24 14:45:00,59.52,59.54,59.51,59.54,9703.0,53.2073,53.2252,53.1984,53.2252,9703.0
2019-06-24 14:50:00,59.53,59.55,59.53,59.55,9195.0,53.2163,53.2341,53.2163,53.2341,9195.0
2019-06-24 14:55:00,59.55,59.59,59.55,59.57,16721.0,53.2341,53.2699,53.2341,53.252,16721.0
2019-06-24 15:00:00,59.57,59.57,59.56,59.57,3777.0,53.252,53.252,53.2431,53.252,3777.0
2019-06-24 15:05:00,59.57,59.57,59.56,59.56,7266.0,53.252,53.252,53.2431,53.2431,7266.0
2019-06-24 15:10:00,59.56,59.57,59.55,59.56,10038.0,53.2431,53.252,53.2341,53.2431,10038.0
2019-06-24 15:15:00,59.55,59.56,59.54,59.54,7417.0,53.2341,53.2431,53.2252,53.2252,7417.0
2019-06-24 15:20:00,59.55,59.56,59.53,59.55,10285.0,53.2341,53.2431,53.2163,53.2341,10285.0
2019-06-24 15:25:00,59.55,59.56,59.52,59.53,10000.0,53.2341,53.2431,53.2073,53.2163,10000.0
2019-06-24 15:30:00,59.53,59.54,59.5,59.52,13336.0,53.2163,53.2252,53.1894,53.2073,13336.0
2019-06-24 15:35:00,59.51,59.51,59.48,59.5,22490.0,53.1984,53.1984,53.1716,53.1894,22490.0
2019-06-24 15:40:00,59.5,59.51,59.49,59.5,21622.0,53.1894,53.1984,53.1805,53.1894,21622.0
2019-06-24 15:45:00,59.5,59.5,59.46,59.47,36233.0,53.1894,53.1894,53.1537,53.1626,36233.0
2019-06-24 15:50:00,59.47,59.51,59.46,59.48,45051.0,53.1626,53.1984,53.1537,53.1716,45051.0
2019-06-24 15:55:00,59.48,59.54,59.45,59.47,218831.0,53.1716,53.2252,53.1447,53.1626,218831.0
2019-06-25 09:30:00,59.61,59.61,59.55,59.59,47798.0,53.2878,53.2878,53.2341,53.2699,47798.0
2019-06-25 09:35:00,59.59,59.62,59.51,59.53,53787.0,53.2699,53.2967,53.1984,53.2163,53787.0
2019-06-25 09:40:00,59.53,59.57,59.52,59.56,47954.0,53.2163,53.252,53.2073,53.2431,47954.0
2019-06-25 09:45:00,59.56,59.57,59.49,59.51,24390.0,53.2431,53.252,53.1805,53.1984,24390.0
2019-06-25 09:50:00,59.51,59.58,59.51,59.56,36075.0,53.1984,53.261,53.1984,53.2431,36075.0
2019-06-25 09:55:00,59.56,59.58,59.55,59.58,12661.0,53.2431,53.261,53.2341,53.261,12661.0
2019-06-25 10:00:00,59.57,59.59,59.54,59.54,39938.0,53.252,53.2699,53.2252,53.2252,39938.0
2019-06-25 10:05:00,59.54,59.59,59.53,59.59,17539.0,53.2252,53.2699,53.2163,53.2699,17539.0
2019-06-25 10:10:00,59.59,59.6,59.53,59.55,52819.0,53.2699,53.2788,53.2163,53.2341,52819.0
2019-06-25 10:15:00,59.55,59.55,59.51,59.52,22078.0,53.2341,53.2341,53.1984,53.2073,22078.0
2019-06-25 10:20:00,59.51,59.52,59.47,59.52,22952.0,53.1984,53.2073,53.1626,53.2073,22952.0
2019-06-25 10:25:00,59.52,59.58,59.52,59.57,20111.0,53.2073,53.261,53.2073,53.252,20111.0
2019-06-25 10:30:00,59.56,59.58,59.54,59.54,9199.0,53.2431,53.261,53.2252,53.2252,9199.0
2019-06-25 10:35:00,59.54,59.57,59.53,59.54,118100.0,53.2252,53.252,53.2163,53.2252,118100.0
2019-06-25 10:40:00,59.55,59.57,59.53,59.53,31750.0,53.2341,53.252,53.2163,53.2163,31750.0
2019-06-25 10:45:00,59.54,59.56,59.51,59.51,29926.0,53.2252,53.2431,53.1984,53.1984,29926.0
2019-06-25 10:50:00,59.51,59.54,59.49,59.52,13204.0,53.1984,53.2252,53.1805,53.2073,13204.0
2019-06-25 10:55:00,59.51,59.53,59.49,59.53,18705.0,53.1984,53.2163,53.1805,53.2163,18705.0
2019-06-25 11:00:00,59.54,59.56,59.53,59.56,16130.0,53.2252,53.2431,53.2163,53.2431,16130.0
2019-06-25 11:05:00,59.56,59.58,59.55,59.57,62284.0,53.2431,53.261,53.2341,53.252,62284.0
2019-06-25 11:10:00,59.57,59.6,59.57,59.59,30112.0,53.252,53.2788,53.252,53.2699,30112.0
2019-06-25 11:15:00,59.6,59.61,59.58,59.6,30531.0,53.2788,53.2878,53.261,53.2788,30531.0
2019-06-25 11:20:00,59.6,59.61,59.6,59.6,15356.0,53.2788,53.2878,53.2788,53.2788,15356.0
2019-06-25 11:25:00,59.61,59.63,59.6,59.62,15107.0,53.2878,53.3057,53.2788,53.2967,15107.0
2019-06-25 11:30:00,59.63,59.64,59.59,59.6,31429.0,53.3057,53.3146,53.2699,53.2788,31429.0
2019-06-25 11:35:00,59.59,59.6,59.57,59.6,4794.0,53.2699,53.2788,53.252,53.2788,4794.0
2019-06-25 11:40:00,59.6,59.63,59.59,59.62,5874.0,53.2788,53.3057,53.2699,53.2967,5874.0
2019-06-25 11:45:00,59.61,59.62,59.61,59.61,11059.0,53.2878,53.2967,53.2878,53.2878,11059.0
2019-06-25 11:50:00,59.62,59.62,59.61,59.62,8201.0,53.2967,53.2967,53.2878,53.2967,8201.0
2019-06-25 11:55:00,59.63,59.64,59.61,59.62,19428.0,53.3057,53.3146,53.2878,53.2967,19428.0
2019-06-25 12:00:00,59.62,59.62,59.6,59.6,5285.0,53.2967,53.2967,53.2788,53.2788,5285.0
2019-06-25 12:05:00,59.6,59.63,59.6,59.61,21372.0,53.2788,53.3057,53.2788,53.2878,21372.0
2019-06-25 12:10:00,59.62,59.63,59.6,59.62,13635.0,53.2967,53.3057,53.2788,53.2967,13635.0
2019-06-25 12:15:00,59.62,59.62,59.59,59.59,14170.0,53.2967,53.2967,53.2699,53.2699,14170.0
2019-06-25 12:20:00,59.6,59.61,59.57,59.6,55054.0,53.2788,53.2878,53.252,53.2788,55054.0
2019-06-25 12:25:00,59.6,59.61,59.57,59.59,59715.0,53.2788,53.2878,53.252,53.2699,59715.0
2019-06-25 12:30:00,59.6,59.61,59.57,59.58,6522.0,53.2788,53.2878,53.252,53.261,6522.0
2019-06-25 12:35:00,59.58,59.59,59.4,59.42,200968.0,53.261,53.2699,53.1,53.1179,200968.0
2019-06-25 12:40:00,59.41,59.42,59.36,59.37,40976.0,53.109,53.1179,53.0643,53.0732,40976.0
2019-06-25 12:45:00,59.37,59.44,59.37,59.44,14333.0,53.0732,53.1358,53.0732,53.1358,14333.0
2019-06-25 12:50:00,59.44,59.46,59.39,59.4,33290.0,53.1358,53.1537,53.0911,53.1,33290.0
2019-06-25 12:55:00,59.41,59.43,59.37,59.37,39854.0,53.109,53.1269,53.0732,53.0732,39854.0
2019-06-25 13:00:00,59.37,59.37,59.24,59.28,172252.0,53.0732,53.0732,52.957,52.9928,172252.0
2019-06-25 13:05:00,59.28,59.34,59.26,59.34,241887.0,52.9928,53.0464,52.9749,53.0464,241887.0
2019-06-25 13:10:00,59.34,59.39,59.31,59.31,64093.0,53.0464,53.0911,53.0196,53.0196,64093.0
2019-06-25 13:15:00,59.32,59.33,59.28,59.3,32683.0,53.0285,53.0375,52.9928,53.0107,32683.0
2019-06-25 13:20:00,59.3,59.31,59.25,59.26,65011.0,53.0107,53.0196,52.966,52.9749,65011.0
2019-06-25 13:25:00,59.26,59.34,59.25,59.32,75481.0,52.9749,53.0464,52.966,53.0285,75481.0
2019-06-25 13:30:00,59.31,59.4,59.3,59.39,147766.0,53.0196,53.1,53.0107,53.0911,147766.0
2019-06-25 13:35:00,59.4,59.43,59.33,59.33,37660.0,53.1,53.1269,53.0375,53.0375,37660.0
2019-06-25 13:40:00,59.33,59.34,59.31,59.33,28430.0,53.0375,53.0464,53.0196,53.0375,28430.0
2019-06-25 13:45:00,59.33,59.39,59.33,59.39,12463.0,53.0375,53.0911,53.0375,53.0911,12463.0
2019-06-25 13:50:00,59.39,59.41,59.36,59.37,15695.0,53.0911,53.109,53.0643,53.0732,15695.0
2019-06-25 13:55:00,59.38,59.38,59.33,59.35,22524.0,53.0822,53.0822,53.0375,53.0553,22524.0
2019-06-25 14:00:00,59.35,59.37,59.33,59.36,15677.0,53.0553,53.0732,53.0375,53.0643,15677.0
2019-06-25 14:05:00,59.36,59.36,59.34,59.35,16550.0,53.0643,53.0643,53.0464,53.0553,16550.0
2019-06-25 14:10:00,59.34,59.37,59.34,59.36,13760.0,53.0464,53.0732,53.0464,53.0643,13760.0
2019-06-25 14:15:00,59.35,59.37,59.35,59.35,8984.0,53.0553,53.0732,53.0553,53.0553,8984.0
2019-06-25 14:20:00,59.34,59.34,59.31,59.31,5809.0,53.0464,53.0464,53.0196,53.0196,5809.0
2019-06-25 14:25:00,59.3,59.31,59.28,59.28,14732.0,53.0107,53.0196,52.9928,52.9928,14732.0
2019-06-25 14:30:00,59.28,59.29,59.27,59.28,46756.0,52.9928,53.0017,52.9838,52.9928,46756.0
2019-06-25 14:35:00,59.28,59.28,59.23,59.26,19553.0,52.9928,52.9928,52.9481,52.9749,19553.0
2019-06-25 14:40:00,59.27,59.28,59.25,59.26,43046.0,52.9838,52.9928,52.966,52.9749,43046.0
2019-06-25 14:45:00,59.26,59.31,59.26,59.31,17266.0,52.9749,53.0196,52.9749,53.0196,17266.0
2019-06-25 14:50:00,59.31,59.32,59.29,59.32,9889.0,53.0196,53.0285,53.0017,53.0285,9889.0
2019-06-25 14:55:00,59.32,59.34,59.32,59.33,26276.0,53.0285,53.0464,53.0285,53.0375,26276.0
2019-06-25 15:00:00,59.33,59.35,59.33,59.33,24664.0,53.0375,53.0553,53.0375,53.0375,24664.0
2019-06-25 15:05:00,59.33,59.34,59.33,59.33,14029.0,53.0375,53.0464,53.0375,53.0375,14029.0
2019-06-25 15:10:00,59.33,59.33,59.29,59.29,5551.0,53.0375,53.0375,53.0017,53.0017,5551.0
2019-06-25 15:15:00,59.29,59.29,59.27,59.27,6947.0,53.0017,53.0017,52.9838,52.9838,6947.0
2019-06-25 15:20:00,59.28,59.3,59.28,59.29,11854.0,52.9928,53.0107,52.9928,53.0017,11854.0
2019-06-25 15:25:00,59.29,59.29,59.26,59.26,76702.0,53.0017,53.0017,52.9749,52.9749,76702.0
2019-06-25 15:30:00,59.26,59.27,59.23,59.25,13411.0,52.9749,52.9838,52.9481,52.966,13411.0
2019-06-25 15:35:00,59.26,59.29,59.25,59.28,47742.0,52.9749,53.0017,52.966,52.9928,47742.0
2019-06-25 15:40:00,59.28,59.28,59.26,59.26,12895.0,52.9928,52.9928,52.9749,52.9749,12895.0
2019-06-25 15:45:00,59.26,59.28,59.23,59.26,83991.0,52.9749,52.9928,52.9481,52.9749,83991.0
2019-06-25 15:50:00,59.25,59.27,59.22,59.23,69837.0,52.966,52.9838,52.9391,52.9481,69837.0
2019-06-25 15:55:00,59.23,59.26,59.2,59.23,170902.0,52.9481,52.9749,52.9213,52.9481,170902.0
2019-06-26 09:30:00,59.75,59.79,59.73,59.77,57892.0,53.4129,53.4487,53.395,53.4308,57892.0
2019-06-26 09:35:00,59.78,59.82,59.78,59.79,45779.0,53.4397,53.4755,53.4397,53.4487,45779.0
2019-06-26 09:40:00,59.79,59.79,59.74,59.76,42740.0,53.4487,53.4487,53.404,53.4219,42740.0
2019-06-26 09:45:00,59.76,59.76,59.69,59.71,72504.0,53.4219,53.4219,53.3593,53.3772,72504.0
2019-06-26 09:50:00,59.72,59.73,59.68,59.71,28291.0,53.3861,53.395,53.3503,53.3772,28291.0
2019-06-26 09:55:00,59.72,59.74,59.68,59.72,55935.0,53.3861,53.404,53.3503,53.3861,55935.0
2019-06-26 10:00:00,59.72,59.74,59.7,59.74,22452.0,53.3861,53.404,53.3682,53.404,22452.0
2019-06-26 10:05:00,59.73,59.75,59.72,59.74,40435.0,53.395,53.4129,53.3861,53.404,40435.0
2019-06-26 10:10:00,59.75,59.75,59.7,59.7,21078.0,53.4129,53.4129,53.3682,53.3682,21078.0
2019-06-26 10:15:00,59.7,59.72,59.68,59.71,14494.0,53.3682,53.3861,53.3503,53.3772,14494.0
2019-06-26 10:20:00,59.72,59.75,59.7,59.71,32649.0,53.3861,53.4129,53.3682,53.3772,32649.0
2019-06-26 10:25:00,59.72,59.78,59.72,59.77,36359.0,53.3861,53.4397,53.3861,53.4308,36359.0
2019-06-26 10:30:00,59.77,59.8,59.76,59.8,46162.0,53.4308,53.4576,53.4219,53.4576,46162.0
2019-06-26 10:35:00,59.8,59.81,59.78,59.8,24723.0,53.4576,53.4666,53.4397,53.4576,24723.0
2019-06-26 10:40:00,59.8,59.8,59.75,59.76,31835.0,53.4576,53.4576,53.4129,53.4219,31835.0
2019-06-26 10:45:00,59.76,59.83,59.75,59.83,21167.0,53.4219,53.4844,53.4129,53.4844,21167.0
2019-06-26 10:50:00,59.83,59.84,59.81,59.81,17368.0,53.4844,53.4934,53.4666,53.4666,17368.0
2019-06-26 10:55:00,59.81,59.85,59.81,59.84,44585.0,53.4666,53.5023,53.4666,53.4934,44585.0
2019-06-26 11:00:00,59.85,59.88,59.83,59.88,27074.0,53.5023,53.5291,53.4844,53.5291,27074.0
2019-06-26 11:05:00,59.87,59.88,59.86,59.88,25453.0,53.5202,53.5291,53.5113,53.5291,25453.0
2019-06-26 11:10:00,59.87,59.88,59.81,59.82,19276.0,53.5202,53.5291,53.4666,53.4755,19276.0
2019-06-26 11:15:00,59.82,59.84,59.82,59.82,16129.0,53.4755,53.4934,53.4755,53.4755,16129.0
2019-06-26 11:20:00,59.81,59.84,59.81,59.84,6451.0,53.4666,53.4934,53.4666,53.4934,6451.0
2019-06-26 11:25:00,59.84,59.87,59.83,59.87,15413.0,53.4934,53.5202,53.4844,53.5202,15413.0
2019-06-26 11:30:00,59.87,59.87,59.83,59.85,25658.0,53.5202,53.5202,53.4844,53.5023,25658.0
2019-06-26 11:35:00,59.84,59.88,59.82,59.87,21317.0,53.4934,53.5291,53.4755,53.5202,21317.0
2019-06-26 11:40:00,59.87,59.9,59.86,59.89,14817.0,53.5202,53.547,53.5113,53.5381,14817.0
2019-06-26 11:45:00,59.9,59.95,59.89,59.94,23396.0,53.547,53.5917,53.5381,53.5828,23396.0
2019-06-26 11:50:00,59.94,59.96,59.94,59.96,56937.0,53.5828,53.6007,53.5828,53.6007,56937.0
2019-06-26 11:55:00,59.96,59.99,59.95,59.98,32656.0,53.6007,53.6275,53.5917,53.6185,32656.0
2019-06-26 12:00:00,59.98,60.0,59.98,59.99,28201.0,53.6185,53.6364,53.6185,53.6275,28201.0
2019-06-26 12:05:00,59.99,60.0,59.98,59.98,17671.0,53.6275,53.6364,53.6185,53.6185,17671.0
2019-06-26 12:10:00,59.98,59.99,59.97,59.98,11415.0,53.6185,53.6275,53.6096,53.6185,11415.0
2019-06-26 12:15:00,59.98,59.98,59.96,59.98,31089.0,53.6185,53.6185,53.6007,53.6185,31089.0
2019-06-26 12:20:00,59.97,59.98,59.94,59.97,25062.0,53.6096,53.6185,53.5828,53.6096,25062.0
2019-06-26 12:25:00,59.97,60.0,59.97,60.0,14888.0,53.6096,53.6364,53.6096,53.6364,14888.0
2019-06-26 12:30:00,60.0,60.01,59.99,60.0,17205.0,53.6364,53.6453,53.6275,53.6364,17205.0
2019-06-26 12:35:00,60.01,60.01,59.99,60.0,18252.0,53.6453,53.6453,53.6275,53.6364,18252.0
2019-06-26 12:40:00,60.0,60.02,59.99,60.02,31564.0,53.6364,53.6543,53.6275,53.6543,31564.0
2019-06-26 12:45:00,60.02,60.02,60.0,60.01,18228.0,53.6543,53.6543,53.6364,53.6453,18228.0
2019-06-26 12:50:00,60.01,60.01,59.98,59.99,11347.0,53.6453,53.6453,53.6185,53.6275,11347.0
2019-06-26 12:55:00,60.0,60.01,59.98,60.0,8757.0,53.6364,53.6453,53.6185,53.6364,8757.0
2019-06-26 13:00:00,60.0,60.02,59.99,59.99,19136.0,53.6364,53.6543,53.6275,53.6275,19136.0
2019-06-26 13:05:00,59.99,59.99,59.95,59.97,14543.0,53.6275,53.6275,53.5917,53.6096,14543.0
2019-06-26 13:10:00,59.96,59.97,59.94,59.96,16386.0,53.6007,53.6096,53.5828,53.6007,16386.0
2019-06-26 13:15:00,59.96,59.96,59.94,59.95,14488.0,53.6007,53.6007,53.5828,53.5917,14488.0
2019-06-26 13:20:00,59.95,59.99,59.94,59.94,27149.0,53.5917,53.6275,53.5828,53.5828,27149.0
2019-06-26 13:25:00,59.94,59.96,59.92,59.92,37322.0,53.5828,53.6007,53.5649,53.5649,37322.0
2019-06-26 13:30:00,59.91,59.92,59.9,59.91,26282.0,53.556,53.5649,53.547,53.556,26282.0
2019-06-26 13:35:00,59.91,59.91,59.88,59.89,43075.0,53.556,53.556,53.5291,53.5381,43075.0
2019-06-26 13:40:00,59.88,59.9,59.87,59.89,20166.0,53.5291,53.547,53.5202,53.5381,20166.0
2019-06-26 13:45:00,59.89,59.9,59.86,59.89,21083.0,53.5381,53.547,53.5113,53.5381,21083.0
2019-06-26 13:50:00,59.89,59.9,59.88,59.89,14007.0,53.5381,53.547,53.5291,53.5381,14007.0
2019-06-26 13:55:00,59.89,59.91,59.87,59.89,25165.0,53.5381,53.556,53.5202,53.5381,25165.0
2019-06-26 14:00:00,59.89,59.91,59.88,59.9,15569.0,53.5381,53.556,53.5291,53.547,15569.0
2019-06-26 14:05:00,59.91,59.91,59.88,59.88,10619.0,53.556,53.556,53.5291,53.5291,10619.0
2019-06-26 14:10:00,59.89,59.91,59.88,59.9,27202.0,53.5381,53.556,53.5291,53.547,27202.0
2019-06-26 14:15:00,59.9,59.91,59.88,59.89,17933.0,53.547,53.556,53.5291,53.5381,17933.0
2019-06-26 14:20:00,59.89,59.91,59.88,59.89,34214.0,53.5381,53.556,53.5291,53.5381,34214.0
2019-06-26 14:25:00,59.9,59.9,59.86,59.89,28760.0,53.547,53.547,53.5113,53.5381,28760.0
2019-06-26 14:30:00,59.89,59.89,59.85,59.86,16437.0,53.5381,53.5381,53.5023,53.5113,16437.0
2019-06-26 14:35:00,59.84,59.88,59.84,59.87,20110.0,53.4934,53.5291,53.4934,53.5202,20110.0
2019-06-26 14:40:00,59.87,59.87,59.81,59.83,41672.0,53.5202,53.5202,53.4666,53.4844,41672.0
2019-06-26 14:45:00,59.84,59.87,59.84,59.87,18207.0,53.4934,53.5202,53.4934,53.5202,18207.0
2019-06-26 14:50:00,59.86,59.87,59.85,59.86,26289.0,53.5113,53.5202,53.5023,53.5113,26289.0
2019-06-26 14:55:00,59.86,59.89,59.86,59.89,14506.0,53.5113,53.5381,53.5113,53.5381,14506.0
2019-06-26 15:00:00,59.89,59.91,59.88,59.89,27070.0,53.5381,53.556,53.5291,53.5381,27070.0
2019-06-26 15:05:00,59.89,59.89,59.86,59.87,13224.0,53.5381,53.5381,53.5113,53.5202,13224.0
2019-06-26 15:10:00,59.87,59.87,59.84,59.86,24171.0,53.5202,53.5202,53.4934,53.5113,24171.0
2019-06-26 15:15:00,59.86,59.87,59.84,59.86,24968.0,53.5113,53.5202,53.4934,53.5113,24968.0
2019-06-26 15:20:00,59.85,59.88,59.85,59.87,17171.0,53.5023,53.5291,53.5023,53.5202,17171.0
2019-06-26 15:25:00,59.87,59.88,59.86,59.87,14300.0,53.5202,53.5291,53.5113,53.5202,14300.0
2019-06-26 15:30:00,59.85,59.87,59.84,59.85,24688.0,53.5023,53.5202,53.4934,53.5023,24688.0
2019-06-26 15:35:00,59.84,59.88,59.84,59.87,38649.0,53.4934,53.5291,53.4934,53.5202,38649.0
2019-06-26 15:40:00,59.87,59.89,59.86,59.86,25583.0,53.5202,53.5381,53.5113,53.5113,25583.0
2019-06-26 15:45:00,59.86,59.86,59.83,59.83,51523.0,53.5113,53.5113,53.4844,53.4844,51523.0
2019-06-26 15:50:00,59.84,59.85,59.8,59.84,193960.0,53.4934,53.5023,53.4576,53.4934,193960.0
2019-06-26 15:55:00,59.85,59.87,59.76,59.77,332689.0,53.5023,53.5202,53.4219,53.4308,332689.0
2019-06-27 09:30:00,60.2,60.29,60.17,60.28,92329.0,53.8152,53.8957,53.7884,53.8867,92329.0
2019-06-27 09:35:00,60.28,60.28,60.18,60.18,71853.0,53.8867,53.8867,53.7973,53.7973,71853.0
2019-06-27 09:40:00,60.18,60.22,60.18,60.21,45472.0,53.7973,53.8331,53.7973,53.8241,45472.0
2019-06-27 09:45:00,60.21,60.23,60.14,60.18,224295.0,53.8241,53.842,53.7616,53.7973,224295.0
2019-06-27 09:50:00,60.18,60.2,60.14,60.16,31251.0,53.7973,53.8152,53.7616,53.7794,31251.0
2019-06-27 09:55:00,60.16,60.17,60.11,60.12,9913.0,53.7794,53.7884,53.7347,53.7437,9913.0
2019-06-27 10:00:00,60.12,60.13,60.09,60.13,17028.0,53.7437,53.7526,53.7169,53.7526,17028.0
2019-06-27 10:05:00,60.14,60.17,60.13,60.15,40767.0,53.7616,53.7884,53.7526,53.7705,40767.0
2019-06-27 10:10:00,60.15,60.17,60.13,60.15,16288.0,53.7705,53.7884,53.7526,53.7705,16288.0
2019-06-27 10:15:00,60.14,60.16,60.13,60.16,12954.0,53.7616,53.7794,53.7526,53.7794,12954.0
2019-06-27 10:20:00,60.16,60.18,60.16,60.17,11617.0,53.7794,53.7973,53.7794,53.7884,11617.0
2019-06-27 10:25:00,60.17,60.18,60.15,60.16,16343.0,53.7884,53.7973,53.7705,53.7794,16343.0
2019-06-27 10:30:00,60.17,60.19,60.16,60.17,22125.0,53.7884,53.8063,53.7794,53.7884,22125.0
2019-06-27 10:35:00,60.16,60.19,60.16,60.18,36864.0,53.7794,53.8063,53.7794,53.7973,36864.0
2019-06-27 10:40:00,60.17,60.19,60.16,60.18,11764.0,53.7884,53.8063,53.7794,53.7973,11764.0
2019-06-27 10:45:00,60.18,60.2,60.17,60.19,12474.0,53.7973,53.8152,53.7884,53.8063,12474.0
2019-06-27 10:50:00,60.2,60.22,60.2,60.22,8263.0,53.8152,53.8331,53.8152,53.8331,8263.0
2019-06-27 10:55:00,60.22,60.23,60.2,60.21,32601.0,53.8331,53.842,53.8152,53.8241,32601.0
2019-06-27 11:00:00,60.21,60.24,60.21,60.24,7189.0,53.8241,53.851,53.8241,53.851,7189.0
2019-06-27 11:05:00,60.24,60.25,60.22,60.23,13276.0,53.851,53.8599,53.8331,53.842,13276.0
2019-06-27 11:10:00,60.23,60.24,60.21,60.21,7186.0,53.842,53.851,53.8241,53.8241,7186.0
2019-06-27 11:15:00,60.2,60.24,60.08,60.09,56207.0,53.8152,53.851,53.7079,53.7169,56207.0
2019-06-27 11:20:00,60.1,60.14,60.07,60.08,189549.0,53.7258,53.7616,53.699,53.7079,189549.0
2019-06-27 11:25:00,60.08,60.15,60.08,60.12,51779.0,53.7079,53.7705,53.7079,53.7437,51779.0
2019-06-27 11:30:00,60.12,60.14,60.1,60.13,31155.0,53.7437,53.7616,53.7258,53.7526,31155.0
2019-06-27 11:35:00,60.12,60.14,60.09,60.13,11206.0,53.7437,53.7616,53.7169,53.7526,11206.0
2019-06-27 11:40:00,60.13,60.15,60.13,60.13,6019.0,53.7526,53.7705,53.7526,53.7526,6019.0
2019-06-27 11:45:00,60.13,60.15,60.12,60.14,21827.0,53.7526,53.7705,53.7437,53.7616,21827.0
2019-06-27 11:50:00,60.15,60.16,60.13,60.14,8462.0,53.7705,53.7794,53.7526,53.7616,8462.0
2019-06-27 11:55:00,60.13,60.15,60.11,60.14,9788.0,53.7526,53.7705,53.7347,53.7616,9788.0
2019-06-27 12:00:00,60.14,60.15,60.13,60.14,10532.0,53.7616,53.7705,53.7526,53.7616,10532.0
2019-06-27 12:05:00,60.14,60.18,60.13,60.18,12825.0,53.7616,53.7973,53.7526,53.7973,12825.0
2019-06-27 12:10:00,60.18,60.22,60.18,60.21,9533.0,53.7973,53.8331,53.7973,53.8241,9533.0
2019-06-27 12:15:00,60.21,60.22,60.2,60.21,10510.0,53.8241,53.8331,53.8152,53.8241,10510.0
2019-06-27 12:20:00,60.21,60.21,60.18,60.18,10209.0,53.8241,53.8241,53.7973,53.7973,10209.0
2019-06-27 12:25:00,60.18,60.2,60.16,60.17,28163.0,53.7973,53.8152,53.7794,53.7884,28163.0
2019-06-27 12:30:00,60.17,60.17,60.15,60.17,25469.0,53.7884,53.7884,53.7705,53.7884,25469.0
2019-06-27 12:35:00,60.17,60.18,60.17,60.18,8191.0,53.7884,53.7973,53.7884,53.7973,8191.0
2019-06-27 12:40:00,60.19,60.19,60.16,60.16,5399.0,53.8063,53.8063,53.7794,53.7794,5399.0
2019-06-27 12:45:00,60.16,60.17,60.15,60.17,3511.0,53.7794,53.7884,53.7705,53.7884,3511.0
2019-06-27 12:50:00,60.17,60.18,60.16,60.17,8915.0,53.7884,53.7973,53.7794,53.7884,8915.0
2019-06-27 12:55:00,60.17,60.17,60.16,60.17,2300.0,53.7884,53.7884,53.7794,53.7884,2300.0
2019-06-27 13:00:00,60.17,60.17,60.15,60.15,6780.0,53.7884,53.7884,53.7705,53.7705,6780.0
2019-06-27 13:05:00,60.16,60.16,60.14,60.14,9566.0,53.7794,53.7794,53.7616,53.7616,9566.0
2019-06-27 13:10:00,60.14,60.15,60.13,60.15,15360.0,53.7616,53.7705,53.7526,53.7705,15360.0
2019-06-27 13:15:00,60.15,60.16,60.15,60.16,1200.0,53.7705,53.7794,53.7705,53.7794,1200.0
2019-06-27 13:20:00,60.16,60.19,60.16,60.19,12086.0,53.7794,53.8063,53.7794,53.8063,12086.0
2019-06-27 13:25:00,60.19,60.19,60.17,60.18,3831.0,53.8063,53.8063,53.7884,53.7973,3831.0
2019-06-27 13:30:00,60.18,60.18,60.17,60.18,3891.0,53.7973,53.7973,53.7884,53.7973,3891.0
2019-06-27 13:35:00,60.18,60.19,60.17,60.17,11043.0,53.7973,53.8063,53.7884,53.7884,11043.0
2019-06-27 13:40:00,60.17,60.18,60.16,60.17,3253.0,53.7884,53.7973,53.7794,53.7884,3253.0
2019-06-27 13:45:00,60.18,60.18,60.16,60.16,9362.0,53.7973,53.7973,53.7794,53.7794,9362.0
2019-06-27 13:50:00,60.16,60.16,60.14,60.15,3234.0,53.7794,53.7794,53.7616,53.7705,3234.0
2019-06-27 13:55:00,60.15,60.17,60.14,60.16,11664.0,53.7705,53.7884,53.7616,53.7794,11664.0
2019-06-27 14:00:00,60.15,60.18,60.15,60.17,16504.0,53.7705,53.7973,53.7705,53.7884,16504.0
2019-06-27 14:05:00,60.17,60.19,60.17,60.18,3823.0,53.7884,53.8063,53.7884,53.7973,3823.0
2019-06-27 14:10:00,60.19,60.2,60.18,60.18,6728.0,53.8063,53.8152,53.7973,53.7973,6728.0
2019-06-27 14:15:00,60.18,60.2,60.17,60.2,2934.0,53.7973,53.8152,53.7884,53.8152,2934.0
2019-06-27 14:20:00,60.2,60.2,60.19,60.2,1700.0,53.8152,53.8152,53.8063,53.8152,1700.0
2019-06-27 14:25:00,60.2,60.2,60.18,60.19,44258.0,53.8152,53.8152,53.7973,53.8063,44258.0
2019-06-27 14:30:00,60.19,60.21,60.18,60.2,18212.0,53.8063,53.8241,53.7973,53.8152,18212.0
2019-06-27 14:35:00,60.19,60.2,60.18,60.2,5780.0,53.8063,53.8152,53.7973,53.8152,5780.0
2019-06-27 14:40:00,60.19,60.19,60.13,60.14,37373.0,53.8063,53.8063,53.7526,53.7616,37373.0
2019-06-27 14:45:00,60.14,60.16,60.11,60.15,29392.0,53.7616,53.7794,53.7347,53.7705,29392.0
2019-06-27 14:50:00,60.15,60.17,60.14,60.17,3600.0,53.7705,53.7884,53.7616,53.7884,3600.0
2019-06-27 14:55:00,60.17,60.18,60.16,60.17,15780.0,53.7884,53.7973,53.7794,53.7884,15780.0
2019-06-27 15:00:00,60.18,60.19,60.18,60.18,2746.0,53.7973,53.8063,53.7973,53.7973,2746.0
2019-06-27 15:05:00,60.19,60.19,60.17,60.18,7469.0,53.8063,53.8063,53.7884,53.7973,7469.0
2019-06-27 15:10:00,60.17,60.18,60.16,60.17,7173.0,53.7884,53.7973,53.7794,53.7884,7173.0
2019-06-27 15:15:00,60.18,60.18,60.15,60.17,6199.0,53.7973,53.7973,53.7705,53.7884,6199.0
2019-06-27 15:20:00,60.18,60.19,60.15,60.15,5752.0,53.7973,53.8063,53.7705,53.7705,5752.0
2019-06-27 15:25:00,60.16,60.17,60.14,60.16,12119.0,53.7794,53.7884,53.7616,53.7794,12119.0
2019-06-27 15:30:00,60.15,60.15,60.13,60.14,13317.0,53.7705,53.7705,53.7526,53.7616,13317.0
2019-06-27 15:35:00,60.16,60.18,60.14,60.18,11233.0,53.7794,53.7973,53.7616,53.7973,11233.0
2019-06-27 15:40:00,60.18,60.19,60.17,60.18,25816.0,53.7973,53.8063,53.7884,53.7973,25816.0
2019-06-27 15:45:00,60.18,60.19,60.13,60.17,116392.0,53.7973,53.8063,53.7526,53.7884,116392.0
2019-06-27 15:50:00,60.17,60.19,60.12,60.14,94547.0,53.7884,53.8063,53.7437,53.7616,94547.0
2019-06-27 15:55:00,60.14,60.16,60.1,60.11,263097.0,53.7616,53.7794,53.7258,53.7347,263097.0
2019-06-28 09:30:00,59.92,60.01,59.92,59.98,97678.0,53.5649,53.6453,53.5649,53.6185,97678.0
2019-06-28 09:35:00,59.97,59.99,59.96,59.96,51412.0,53.6096,53.6275,53.6007,53.6007,51412.0
2019-06-28 09:40:00,59.96,59.97,59.93,59.95,52966.0,53.6007,53.6096,53.5738,53.5917,52966.0
2019-06-28 09:45:00,59.94,59.94,59.87,59.89,37345.0,53.5828,53.5828,53.5202,53.5381,37345.0
2019-06-28 09:50:00,59.89,59.89,59.85,59.85,26662.0,53.5381,53.5381,53.5023,53.5023,26662.0
2019-06-28 09:55:00,59.85,59.92,59.85,59.86,262751.0,53.5023,53.5649,53.5023,53.5113,262751.0
2019-06-28 10:00:00,59.85,59.9,59.85,59.89,43838.0,53.5023,53.547,53.5023,53.5381,43838.0
2019-06-28 10:05:00,59.89,59.98,59.89,59.97,53217.0,53.5381,53.6185,53.5381,53.6096,53217.0
2019-06-28 10:10:00,59.97,59.97,59.92,59.94,36155.0,53.6096,53.6096,53.5649,53.5828,36155.0
2019-06-28 10:15:00,59.95,59.95,59.9,59.92,40102.0,53.5917,53.5917,53.547,53.5649,40102.0
2019-06-28 10:20:00,59.93,59.94,59.9,59.93,62021.0,53.5738,53.5828,53.547,53.5738,62021.0
2019-06-28 10:25:00,59.93,59.93,59.89,59.9,14624.0,53.5738,53.5738,53.5381,53.547,14624.0
2019-06-28 10:30:00,59.9,59.92,59.87,59.89,53397.0,53.547,53.5649,53.5202,53.5381,53397.0
2019-06-28 10:35:00,59.88,59.94,59.88,59.9,50171.0,53.5291,53.5828,53.5291,53.547,50171.0
2019-06-28 10:40:00,59.9,59.92,59.89,59.89,16437.0,53.547,53.5649,53.5381,53.5381,16437.0
2019-06-28 10:45:00,59.9,59.91,59.88,59.88,26399.0,53.547,53.556,53.5291,53.5291,26399.0
2019-06-28 10:50:00,59.87,59.89,59.85,59.87,41381.0,53.5202,53.5381,53.5023,53.5202,41381.0
2019-06-28 10:55:00,59.86,59.88,59.85,59.86,41257.0,53.5113,53.5291,53.5023,53.5113,41257.0
2019-06-28 11:00:00,59.86,59.86,59.81,59.84,49417.0,53.5113,53.5113,53.4666,53.4934,49417.0
2019-06-28 11:05:00,59.84,59.86,59.82,59.85,15876.0,53.4934,53.5113,53.4755,53.5023,15876.0
2019-06-28 11:10:00,59.85,59.85,59.81,59.83,19413.0,53.5023,53.5023,53.4666,53.4844,19413.0
2019-06-28 11:15:00,59.83,59.83,59.81,59.83,66557.0,53.4844,53.4844,53.4666,53.4844,66557.0
2019-06-28 11:20:00,59.83,59.84,59.82,59.83,19141.0,53.4844,53.4934,53.4755,53.4844,19141.0
2019-06-28 11:25:00,59.83,59.85,59.8,59.8,22590.0,53.4844,53.5023,53.4576,53.4576,22590.0
2019-06-28 11:30:00,59.8,59.85,59.79,59.85,27108.0,53.4576,53.5023,53.4487,53.5023,27108.0
2019-06-28 11:35:00,59.84,59.85,59.82,59.82,8635.0,53.4934,53.5023,53.4755,53.4755,8635.0
2019-06-28 11:40:00,59.83,59.83,59.8,59.82,10377.0,53.4844,53.4844,53.4576,53.4755,10377.0
2019-06-28 11:45:00,59.82,59.82,59.8,59.8,4611.0,53.4755,53.4755,53.4576,53.4576,4611.0
2019-06-28 11:50:00,59.81,59.81,59.79,59.79,48768.0,53.4666,53.4666,53.4487,53.4487,48768.0
2019-06-28 11:55:00,59.8,59.84,59.79,59.83,171590.0,53.4576,53.4934,53.4487,53.4844,171590.0
2019-06-28 12:00:00,59.83,59.88,59.83,59.87,46973.0,53.4844,53.5291,53.4844,53.5202,46973.0
2019-06-28 12:05:00,59.86,59.89,59.86,59.88,35474.0,53.5113,53.5381,53.5113,53.5291,35474.0
2019-06-28 12:10:00,59.88,59.89,59.87,59.88,12593.0,53.5291,53.5381,53.5202,53.5291,12593.0
2019-06-28 12:15:00,59.88,59.89,59.87,59.89,17712.0,53.5291,53.5381,53.5202,53.5381,17712.0
2019-06-28 12:20:00,59.89,59.92,59.88,59.91,23675.0,53.5381,53.5649,53.5291,53.556,23675.0
2019-06-28 12:25:00,59.91,59.91,59.89,59.9,10772.0,53.556,53.556,53.5381,53.547,10772.0
2019-06-28 12:30:00,59.89,59.89,59.86,59.89,9033.0,53.5381,53.5381,53.5113,53.5381,9033.0
2019-06-28 12:35:00,59.89,59.92,59.89,59.9,16235.0,53.5381,53.5649,53.5381,53.547,16235.0
2019-06-28 12:40:00,59.9,59.9,59.88,59.89,16179.0,53.547,53.547,53.5291,53.5381,16179.0
2019-06-28 12:45:00,59.89,59.9,59.87,59.88,8186.0,53.5381,53.547,53.5202,53.5291,8186.0
2019-06-28 12:50:00,59.88,59.89,59.84,59.85,6693.0,53.5291,53.5381,53.4934,53.5023,6693.0
2019-06-28 12:55:00,59.84,59.85,59.84,59.85,1000.0,53.4934,53.5023,53.4934,53.5023,1000.0
2019-06-28 13:00:00,59.84,59.85,59.84,59.85,5243.0,53.4934,53.5023,53.4934,53.5023,5243.0
2019-06-28 13:05:00,59.85,59.87,59.85,59.85,17219.0,53.5023,53.5202,53.5023,53.5023,17219.0
2019-06-28 13:10:00,59.86,59.87,59.8,59.81,464403.0,53.5113,53.5202,53.4576,53.4666,464403.0
2019-06-28 13:15:00,59.81,59.82,59.77,59.79,192196.0,53.4666,53.4755,53.4308,53.4487,192196.0
2019-06-28 13:20:00,59.79,59.81,59.79,59.81,4140.0,53.4487,53.4666,53.4487,53.4666,4140.0
2019-06-28 13:25:00,59.82,59.84,59.82,59.83,11854.0,53.4755,53.4934,53.4755,53.4844,11854.0
2019-06-28 13:30:00,59.83,59.84,59.81,59.81,65937.0,53.4844,53.4934,53.4666,53.4666,65937.0
2019-06-28 13:35:00,59.81,59.83,59.81,59.82,26925.0,53.4666,53.4844,53.4666,53.4755,26925.0
2019-06-28 13:40:00,59.82,59.83,59.81,59.83,14533.0,53.4755,53.4844,53.4666,53.4844,14533.0
2019-06-28 13:45:00,59.82,59.84,59.81,59.84,253811.0,53.4755,53.4934,53.4666,53.4934,253811.0
2019-06-28 13:50:00,59.84,59.85,59.82,59.82,33906.0,53.4934,53.5023,53.4755,53.4755,33906.0
2019-06-28 13:55:00,59.82,59.82,59.8,59.8,22338.0,53.4755,53.4755,53.4576,53.4576,22338.0
2019-06-28 14:00:00,59.8,59.85,59.79,59.85,19036.0,53.4576,53.5023,53.4487,53.5023,19036.0
2019-06-28 14:05:00,59.85,59.86,59.84,59.85,17156.0,53.5023,53.5113,53.4934,53.5023,17156.0
2019-06-28 14:10:00,59.85,59.85,59.83,59.84,42362.0,53.5023,53.5023,53.4844,53.4934,42362.0
2019-06-28 14:15:00,59.84,59.86,59.83,59.85,16461.0,53.4934,53.5113,53.4844,53.5023,16461.0
2019-06-28 14:20:00,59.85,59.87,59.84,59.85,14348.0,53.5023,53.5202,53.4934,53.5023,14348.0
2019-06-28 14:25:00,59.85,59.86,59.84,59.85,18748.0,53.5023,53.5113,53.4934,53.5023,18748.0
2019-06-28 14:30:00,59.85,59.85,59.83,59.85,29540.0,53.5023,53.5023,53.4844,53.5023,29540.0
2019-06-28 14:35:00,59.85,59.86,59.85,59.85,23922.0,53.5023,53.5113,53.5023,53.5023,23922.0
2019-06-28 14:40:00,59.85,59.87,59.85,59.87,35161.0,53.5023,53.5202,53.5023,53.5202,35161.0
2019-06-28 14:45:00,59.86,59.88,59.84,59.85,26931.0,53.5113,53.5291,53.4934,53.5023,26931.0
2019-06-28 14:50:00,59.85,59.85,59.83,59.84,9945.0,53.5023,53.5023,53.4844,53.4934,9945.0
2019-06-28 14:55:00,59.84,59.86,59.83,59.86,8162.0,53.4934,53.5113,53.4844,53.5113,8162.0
2019-06-28 15:00:00,59.86,59.87,59.85,59.87,6458.0,53.5113,53.5202,53.5023,53.5202,6458.0
2019-06-28 15:05:00,59.87,59.88,59.86,59.87,29136.0,53.5202,53.5291,53.5113,53.5202,29136.0
2019-06-28 15:10:00,59.87,59.87,59.85,59.86,14194.0,53.5202,53.5202,53.5023,53.5113,14194.0
2019-06-28 15:15:00,59.87,59.89,59.86,59.87,13256.0,53.5202,53.5381,53.5113,53.5202,13256.0
2019-06-28 15:20:00,59.87,59.89,59.85,59.85,21407.0,53.5202,53.5381,53.5023,53.5023,21407.0
2019-06-28 15:25:00,59.85,59.86,59.82,59.82,31698.0,53.5023,53.5113,53.4755,53.4755,31698.0
2019-06-28 15:30:00,59.82,59.83,59.8,59.82,24925.0,53.4755,53.4844,53.4576,53.4755,24925.0
2019-06-28 15:35:00,59.81,59.82,59.79,59.82,15089.0,53.4666,53.4755,53.4487,53.4755,15089.0
2019-06-28 15:40:00,59.82,59.85,59.82,59.85,8967.0,53.4755,53.5023,53.4755,53.5023,8967.0
2019-06-28 15:45:00,59.84,59.86,59.81,59.86,39795.0,53.4934,53.5113,53.4666,53.5113,39795.0
2019-06-28 15:50:00,59.86,59.87,59.81,59.83,71630.0,53.5113,53.5202,53.4666,53.4844,71630.0
2019-06-28 15:55:00,59.82,59.96,59.82,59.88,173482.0,53.4755,53.6007,53.4755,53.5291,173482.0
2019-07-01 09:30:00,59.75,59.77,59.68,59.71,69567.0,53.4129,53.4308,53.3503,53.3772,69567.0
2019-07-01 09:35:00,59.69,59.71,59.68,59.68,80576.0,53.3593,53.3772,53.3503,53.3503,80576.0
2019-07-01 09:40:00,59.69,59.71,59.65,59.71,36858.0,53.3593,53.3772,53.3235,53.3772,36858.0
2019-07-01 09:45:00,59.71,59.72,59.64,59.65,55023.0,53.3772,53.3861,53.3146,53.3235,55023.0
2019-07-01 09:50:00,59.64,59.68,59.63,59.65,63500.0,53.3146,53.3503,53.3057,53.3235,63500.0
2019-07-01 09:55:00,59.64,59.65,59.61,59.62,43610.0,53.3146,53.3235,53.2878,53.2967,43610.0
2019-07-01 10:00:00,59.61,59.64,59.55,59.59,55940.0,53.2878,53.3146,53.2341,53.2699,55940.0
2019-07-01 10:05:00,59.58,59.63,59.57,59.59,26341.0,53.261,53.3057,53.252,53.2699,26341.0
2019-07-01 10:10:00,59.59,59.59,59.55,59.57,27077.0,53.2699,53.2699,53.2341,53.252,27077.0
2019-07-01 10:15:00,59.57,59.6,59.56,59.6,28850.0,53.252,53.2788,53.2431,53.2788,28850.0
2019-07-01 10:20:00,59.6,59.6,59.53,59.53,11856.0,53.2788,53.2788,53.2163,53.2163,11856.0
2019-07-01 10:25:00,59.53,59.54,59.51,59.53,20498.0,53.2163,53.2252,53.1984,53.2163,20498.0
2019-07-01 10:30:00,59.53,59.54,59.53,59.53,19849.0,53.2163,53.2252,53.2163,53.2163,19849.0
2019-07-01 10:35:00,59.54,59.57,59.54,59.57,17009.0,53.2252,53.252,53.2252,53.252,17009.0
2019-07-01 10:40:00,59.56,59.58,59.55,59.57,15206.0,53.2431,53.261,53.2341,53.252,15206.0
2019-07-01 10:45:00,59.57,59.58,59.54,59.54,18589.0,53.252,53.261,53.2252,53.2252,18589.0
2019-07-01 10:50:00,59.53,59.54,59.53,59.53,11058.0,53.2163,53.2252,53.2163,53.2163,11058.0
2019-07-01 10:55:00,59.53,59.53,59.5,59.51,7321.0,53.2163,53.2163,53.1894,53.1984,7321.0
2019-07-01 11:00:00,59.51,59.53,59.5,59.52,19307.0,53.1984,53.2163,53.1894,53.2073,19307.0
2019-07-01 11:05:00,59.51,59.51,59.48,59.48,40775.0,53.1984,53.1984,53.1716,53.1716,40775.0
2019-07-01 11:10:00,59.48,59.5,59.46,59.46,38569.0,53.1716,53.1894,53.1537,53.1537,38569.0
2019-07-01 11:15:00,59.46,59.49,59.45,59.49,26270.0,53.1537,53.1805,53.1447,53.1805,26270.0
2019-07-01 11:20:00,59.49,59.5,59.44,59.45,14285.0,53.1805,53.1894,53.1358,53.1447,14285.0
2019-07-01 11:25:00,59.44,59.47,59.44,59.45,28536.0,53.1358,53.1626,53.1358,53.1447,28536.0
2019-07-01 11:30:00,59.45,59.48,59.44,59.47,23814.0,53.1447,53.1716,53.1358,53.1626,23814.0
2019-07-01 11:35:00,59.48,59.53,59.48,59.53,40654.0,53.1716,53.2163,53.1716,53.2163,40654.0
2019-07-01 11:40:00,59.52,59.54,59.47,59.5,31839.0,53.2073,53.2252,53.1626,53.1894,31839.0
2019-07-01 11:45:00,59.49,59.51,59.47,59.47,45606.0,53.1805,53.1984,53.1626,53.1626,45606.0
2019-07-01 11:50:00,59.47,59.5,59.47,59.48,13068.0,53.1626,53.1894,53.1626,53.1716,13068.0
2019-07-01 11:55:00,59.48,59.49,59.47,59.48,13635.0,53.1716,53.1805,53.1626,53.1716,13635.0
2019-07-01 12:00:00,59.48,59.48,59.45,59.46,16687.0,53.1716,53.1716,53.1447,53.1537,16687.0
2019-07-01 12:05:00,59.46,59.46,59.43,59.44,14300.0,53.1537,53.1537,53.1269,53.1358,14300.0
2019-07-01 12:10:00,59.44,59.45,59.43,59.44,23816.0,53.1358,53.1447,53.1269,53.1358,23816.0
2019-07-01 12:15:00,59.44,59.44,59.39,59.4,29966.0,53.1358,53.1358,53.0911,53.1,29966.0
2019-07-01 12:20:00,59.4,59.41,59.37,59.38,27357.0,53.1,53.109,53.0732,53.0822,27357.0
2019-07-01 12:25:00,59.38,59.38,59.36,59.37,3942.0,53.0822,53.0822,53.0643,53.0732,3942.0
2019-07-01 12:30:00,59.37,59.38,59.35,59.37,32535.0,53.0732,53.0822,53.0553,53.0732,32535.0
2019-07-01 12:35:00,59.37,59.37,59.34,59.35,31714.0,53.0732,53.0732,53.0464,53.0553,31714.0
2019-07-01 12:40:00,59.34,59.36,59.34,59.36,23834.0,53.0464,53.0643,53.0464,53.0643,23834.0
2019-07-01 12:45:00,59.36,59.38,59.35,59.36,46936.0,53.0643,53.0822,53.0553,53.0643,46936.0
2019-07-01 12:50:00,59.36,59.36,59.31,59.31,11704.0,53.0643,53.0643,53.0196,53.0196,11704.0
2019-07-01 12:55:00,59.31,59.31,59.25,59.25,42764.0,53.0196,53.0196,52.966,52.966,42764.0
2019-07-01 13:00:00,59.26,59.28,59.25,59.27,11663.0,52.9749,52.9928,52.966,52.9838,11663.0
2019-07-01 13:05:00,59.28,59.32,59.28,59.31,12635.0,52.9928,53.0285,52.9928,53.0196,12635.0
2019-07-01 13:10:00,59.31,59.32,59.27,59.32,54355.0,53.0196,53.0285,52.9838,53.0285,54355.0
2019-07-01 13:15:00,59.33,59.33,59.3,59.32,28505.0,53.0375,53.0375,53.0107,53.0285,28505.0
2019-07-01 13:20:00,59.32,59.37,59.32,59.34,22409.0,53.0285,53.0732,53.0285,53.0464,22409.0
2019-07-01 13:25:00,59.35,59.41,59.35,59.41,24118.0,53.0553,53.109,53.0553,53.109,24118.0
2019-07-01 13:30:00,59.4,59.41,59.36,59.36,28347.0,53.1,53.109,53.0643,53.0643,28347.0
2019-07-01 13:35:00,59.36,59.4,59.36,59.38,30483.0,53.0643,53.1,53.0643,53.0822,30483.0
2019-07-01 13:40:00,59.38,59.38,59.36,59.37,9500.0,53.0822,53.0822,53.0643,53.0732,9500.0
2019-07-01 13:45:00,59.37,59.38,59.37,59.38,3451.0,53.0732,53.0822,53.0732,53.0822,3451.0
2019-07-01 13:50:00,59.39,59.41,59.38,59.4,5951.0,53.0911,53.109,53.0822,53.1,5951.0
2019-07-01 13:55:00,59.4,59.43,59.4,59.41,16831.0,53.1,53.1269,53.1,53.109,16831.0
2019-07-01 14:00:00,59.41,59.42,59.39,59.41,22005.0,53.109,53.1179,53.0911,53.109,22005.0
2019-07-01 14:05:00,59.41,59.42,59.4,59.41,6654.0,53.109,53.1179,53.1,53.109,6654.0
2019-07-01 14:10:00,59.4,59.47,59.39,59.46,19803.0,53.1,53.1626,53.0911,53.1537,19803.0
2019-07-01 14:15:00,59.46,59.47,59.44,59.45,14819.0,53.1537,53.1626,53.1358,53.1447,14819.0
2019-07-01 14:20:00,59.45,59.46,59.44,59.44,12570.0,53.1447,53.1537,53.1358,53.1358,12570.0
2019-07-01 14:25:00,59.44,59.44,59.42,59.43,19145.0,53.1358,53.1358,53.1179,53.1269,19145.0
2019-07-01 14:30:00,59.43,59.46,59.43,59.46,40594.0,53.1269,53.1537,53.1269,53.1537,40594.0
2019-07-01 14:35:00,59.45,59.47,59.45,59.45,39603.0,53.1447,53.1626,53.1447,53.1447,39603.0
2019-07-01 14:40:00,59.44,59.44,59.43,59.44,9664.0,53.1358,53.1358,53.1269,53.1358,9664.0
2019-07-01 14:45:00,59.44,59.44,59.41,59.43,36264.0,53.1358,53.1358,53.109,53.1269,36264.0
2019-07-01 14:50:00,59.43,59.45,59.42,59.44,26361.0,53.1269,53.1447,53.1179,53.1358,26361.0
2019-07-01 14:55:00,59.44,59.45,59.4,59.4,29223.0,53.1358,53.1447,53.1,53.1,29223.0
2019-07-01 15:00:00,59.41,59.46,59.4,59.43,156519.0,53.109,53.1537,53.1,53.1269,156519.0
2019-07-01 15:05:00,59.43,59.43,59.4,59.43,20242.0,53.1269,53.1269,53.1,53.1269,20242.0
2019-07-01 15:10:00,59.44,59.45,59.43,59.44,16082.0,53.1358,53.1447,53.1269,53.1358,16082.0
2019-07-01 15:15:00,59.45,59.5,59.45,59.5,106607.0,53.1447,53.1894,53.1447,53.1894,106607.0
2019-07-01 15:20:00,59.49,59.51,59.48,59.51,49376.0,53.1805,53.1984,53.1716,53.1984,49376.0
2019-07-01 15:25:00,59.52,59.57,59.51,59.56,87349.0,53.2073,53.252,53.1984,53.2431,87349.0
2019-07-01 15:30:00,59.56,59.58,59.55,59.58,56199.0,53.2431,53.261,53.2341,53.261,56199.0
2019-07-01 15:35:00,59.57,59.61,59.57,59.6,47896.0,53.252,53.2878,53.252,53.2788,47896.0
2019-07-01 15:40:00,59.6,59.61,59.58,59.6,52489.0,53.2788,53.2878,53.261,53.2788,52489.0
2019-07-01 15:45:00,59.6,59.64,59.6,59.64,77000.0,53.2788,53.3146,53.2788,53.3146,77000.0
2019-07-01 15:50:00,59.64,59.65,59.61,59.63,58824.0,53.3146,53.3235,53.2878,53.3057,58824.0
2019-07-01 15:55:00,59.63,59.64,59.61,59.63,157005.0,53.3057,53.3146,53.2878,53.3057,157005.0
2019-07-02 09:30:00,59.23,59.29,59.15,59.19,50196.0,52.9481,53.0017,52.8766,52.9123,50196.0
2019-07-02 09:35:00,59.2,59.21,59.17,59.21,55468.0,52.9213,52.9302,52.8944,52.9302,55468.0
2019-07-02 09:40:00,59.21,59.22,59.15,59.17,36206.0,52.9302,52.9391,52.8766,52.8944,36206.0
2019-07-02 09:45:00,59.17,59.17,59.11,59.12,32619.0,52.8944,52.8944,52.8408,52.8497,32619.0
2019-07-02 09:50:00,59.12,59.16,59.11,59.15,32574.0,52.8497,52.8855,52.8408,52.8766,32574.0
2019-07-02 09:55:00,59.16,59.17,59.14,59.16,33794.0,52.8855,52.8944,52.8676,52.8855,33794.0
2019-07-02 10:00:00,59.17,59.19,59.15,59.17,34168.0,52.8944,52.9123,52.8766,52.8944,34168.0
2019-07-02 10:05:00,59.17,59.17,59.15,59.16,7646.0,52.8944,52.8944,52.8766,52.8855,7646.0
2019-07-02 10:10:00,59.16,59.2,59.15,59.18,24335.0,52.8855,52.9213,52.8766,52.9034,24335.0
2019-07-02 10:15:00,59.19,59.22,59.19,59.2,27107.0,52.9123,52.9391,52.9123,52.9213,27107.0
2019-07-02 10:20:00,59.2,59.23,59.19,59.22,17811.0,52.9213,52.9481,52.9123,52.9391,17811.0
2019-07-02 10:25:00,59.22,59.28,59.22,59.28,21946.0,52.9391,52.9928,52.9391,52.9928,21946.0
2019-07-02 10:30:00,59.28,59.31,59.28,59.29,32097.0,52.9928,53.0196,52.9928,53.0017,32097.0
2019-07-02 10:35:00,59.29,59.31,59.28,59.3,59570.0,53.0017,53.0196,52.9928,53.0107,59570.0
2019-07-02 10:40:00,59.3,59.3,59.27,59.27,34113.0,53.0107,53.0107,52.9838,52.9838,34113.0
2019-07-02 10:45:00,59.28,59.3,59.27,59.29,10563.0,52.9928,53.0107,52.9838,53.0017,10563.0
2019-07-02 10:50:00,59.28,59.32,59.28,59.31,34173.0,52.9928,53.0285,52.9928,53.0196,34173.0
2019-07-02 10:55:00,59.31,59.32,59.28,59.3,36074.0,53.0196,53.0285,52.9928,53.0107,36074.0
2019-07-02 11:00:00,59.3,59.32,59.3,59.32,14522.0,53.0107,53.0285,53.0107,53.0285,14522.0
2019-07-02 11:05:00,59.31,59.32,59.3,59.3,10942.0,53.0196,53.0285,53.0107,53.0107,10942.0
2019-07-02 11:10:00,59.3,59.31,59.27,59.27,14996.0,53.0107,53.0196,52.9838,52.9838,14996.0
2019-07-02 11:15:00,59.27,59.27,59.25,59.26,9543.0,52.9838,52.9838,52.966,52.9749,9543.0
2019-07-02 11:20:00,59.26,59.28,59.25,59.25,29747.0,52.9749,52.9928,52.966,52.966,29747.0
2019-07-02 11:25:00,59.25,59.27,59.25,59.25,16908.0,52.966,52.9838,52.966,52.966,16908.0
2019-07-02 11:30:00,59.24,59.25,59.2,59.22,6865.0,52.957,52.966,52.9213,52.9391,6865.0
2019-07-02 11:35:00,59.22,59.24,59.19,59.2,37694.0,52.9391,52.957,52.9123,52.9213,37694.0
2019-07-02 11:40:00,59.19,59.21,59.19,59.21,90301.0,52.9123,52.9302,52.9123,52.9302,90301.0
2019-07-02 11:45:00,59.2,59.21,59.19,59.2,29436.0,52.9213,52.9302,52.9123,52.9213,29436.0
2019-07-02 11:50:00,59.2,59.21,59.17,59.2,10955.0,52.9213,52.9302,52.8944,52.9213,10955.0
2019-07-02 11:55:00,59.21,59.23,59.2,59.21,15301.0,52.9302,52.9481,52.9213,52.9302,15301.0
2019-07-02 12:00:00,59.21,59.23,59.19,59.2,23838.0,52.9302,52.9481,52.9123,52.9213,23838.0
2019-07-02 12:05:00,59.2,59.2,59.17,59.2,23426.0,52.9213,52.9213,52.8944,52.9213,23426.0
2019-07-02 12:10:00,59.2,59.21,59.17,59.17,17255.0,52.9213,52.9302,52.8944,52.8944,17255.0
2019-07-02 12:15:00,59.16,59.18,59.15,59.16,27492.0,52.8855,52.9034,52.8766,52.8855,27492.0
2019-07-02 12:20:00,59.17,59.2,59.16,59.2,18279.0,52.8944,52.9213,52.8855,52.9213,18279.0
2019-07-02 12:25:00,59.2,59.2,59.15,59.16,21843.0,52.9213,52.9213,52.8766,52.8855,21843.0
2019-07-02 12:30:00,59.16,59.17,59.08,59.09,96297.0,52.8855,52.8944,52.814,52.8229,96297.0
2019-07-02 12:35:00,59.09,59.12,59.09,59.11,32893.0,52.8229,52.8497,52.8229,52.8408,32893.0
2019-07-02 12:40:00,59.11,59.12,59.09,59.09,26139.0,52.8408,52.8497,52.8229,52.8229,26139.0
2019-07-02 12:45:00,59.09,59.12,59.08,59.12,28675.0,52.8229,52.8497,52.814,52.8497,28675.0
2019-07-02 12:50:00,59.12,59.13,59.12,59.13,6100.0,52.8497,52.8587,52.8497,52.8587,6100.0
2019-07-02 12:55:00,59.13,59.14,59.11,59.13,8299.0,52.8587,52.8676,52.8408,52.8587,8299.0
2019-07-02 13:00:00,59.14,59.14,59.1,59.12,16503.0,52.8676,52.8676,52.8319,52.8497,16503.0
2019-07-02 13:05:00,59.12,59.15,59.12,59.13,5240.0,52.8497,52.8766,52.8497,52.8587,5240.0
2019-07-02 13:10:00,59.14,59.14,59.13,59.13,1000.0,52.8676,52.8676,52.8587,52.8587,1000.0
2019-07-02 13:15:00,59.13,59.15,59.12,59.13,72965.0,52.8587,52.8766,52.8497,52.8587,72965.0
2019-07-02 13:20:00,59.13,59.17,59.12,59.16,15952.0,52.8587,52.8944,52.8497,52.8855,15952.0
2019-07-02 13:25:00,59.16,59.16,59.15,59.15,10556.0,52.8855,52.8855,52.8766,52.8766,10556.0
2019-07-02 13:30:00,59.16,59.19,59.15,59.19,12913.0,52.8855,52.9123,52.8766,52.9123,12913.0
2019-07-02 13:35:00,59.18,59.2,59.18,59.18,11640.0,52.9034,52.9213,52.9034,52.9034,11640.0
2019-07-02 13:40:00,59.19,59.19,59.17,59.19,22347.0,52.9123,52.9123,52.8944,52.9123,22347.0
2019-07-02 13:45:00,59.19,59.2,59.18,59.2,16780.0,52.9123,52.9213,52.9034,52.9213,16780.0
2019-07-02 13:50:00,59.2,59.21,59.19,59.19,23936.0,52.9213,52.9302,52.9123,52.9123,23936.0
2019-07-02 13:55:00,59.19,59.19,59.16,59.17,12028.0,52.9123,52.9123,52.8855,52.8944,12028.0
2019-07-02 14:00:00,59.17,59.17,59.15,59.15,14932.0,52.8944,52.8944,52.8766,52.8766,14932.0
2019-07-02 14:05:00,59.16,59.18,59.14,59.17,23335.0,52.8855,52.9034,52.8676,52.8944,23335.0
2019-07-02 14:10:00,59.17,59.18,59.16,59.17,38784.0,52.8944,52.9034,52.8855,52.8944,38784.0
2019-07-02 14:15:00,59.17,59.19,59.15,59.16,24507.0,52.8944,52.9123,52.8766,52.8855,24507.0
2019-07-02 14:20:00,59.16,59.19,59.16,59.18,9399.0,52.8855,52.9123,52.8855,52.9034,9399.0
2019-07-02 14:25:00,59.17,59.18,59.15,59.16,23157.0,52.8944,52.9034,52.8766,52.8855,23157.0
2019-07-02 14:30:00,59.16,59.17,59.15,59.17,27058.0,52.8855,52.8944,52.8766,52.8944,27058.0
2019-07-02 14:35:00,59.16,59.17,59.15,59.15,30100.0,52.8855,52.8944,52.8766,52.8766,30100.0
2019-07-02 14:40:00,59.15,59.16,59.13,59.16,7500.0,52.8766,52.8855,52.8587,52.8855,7500.0
2019-07-02 14:45:00,59.16,59.16,59.14,59.14,10590.0,52.8855,52.8855,52.8676,52.8676,10590.0
2019-07-02 14:50:00,59.15,59.15,59.14,59.15,6768.0,52.8766,52.8766,52.8676,52.8766,6768.0
2019-07-02 14:55:00,59.14,59.17,59.14,59.16,70694.0,52.8676,52.8944,52.8676,52.8855,70694.0
2019-07-02 15:00:00,59.16,59.2,59.15,59.2,35671.0,52.8855,52.9213,52.8766,52.9213,35671.0
2019-07-02 15:05:00,59.21,59.22,59.2,59.2,47915.0,52.9302,52.9391,52.9213,52.9213,47915.0
2019-07-02 15:10:00,59.19,59.2,59.15,59.16,17732.0,52.9123,52.9213,52.8766,52.8855,17732.0
2019-07-02 15:15:00,59.16,59.19,59.16,59.17,8985.0,52.8855,52.9123,52.8855,52.8944,8985.0
2019-07-02 15:20:00,59.17,59.2,59.17,59.2,13819.0,52.8944,52.9213,52.8944,52.9213,13819.0
2019-07-02 15:25:00,59.2,59.22,59.2,59.2,25601.0,52.9213,52.9391,52.9213,52.9213,25601.0
2019-07-02 15:30:00,59.2,59.21,59.19,59.21,34101.0,52.9213,52.9302,52.9123,52.9302,34101.0
2019-07-02 15:35:00,59.21,59.23,59.21,59.22,20058.0,52.9302,52.9481,52.9302,52.9391,20058.0
2019-07-02 15:40:00,59.22,59.23,59.2,59.21,18620.0,52.9391,52.9481,52.9213,52.9302,18620.0
2019-07-02 15:45:00,59.2,59.21,59.19,59.2,34113.0,52.9213,52.9302,52.9123,52.9213,34113.0
2019-07-02 15:50:00,59.2,59.22,59.18,59.2,87382.0,52.9213,52.9391,52.9034,52.9213,87382.0
2019-07-02 15:55:00,59.2,59.22,59.17,59.22,195898.0,52.9213,52.9391,52.8944,52.9391,195898.0
2019-07-03 09:30:00,58.26,58.29,58.2,58.23,164255.0,52.081,52.1078,52.0273,52.0541,164255.0
2019-07-03 09:35:00,58.23,58.26,58.23,58.23,110245.0,52.0541,52.081,52.0541,52.0541,110245.0
2019-07-03 09:40:00,58.23,58.25,58.22,58.24,171960.0,52.0541,52.072,52.0452,52.0631,171960.0
2019-07-03 09:45:00,58.24,58.24,58.19,58.2,139573.0,52.0631,52.0631,52.0184,52.0273,139573.0
2019-07-03 09:50:00,58.21,58.21,58.18,58.2,45853.0,52.0363,52.0363,52.0094,52.0273,45853.0
2019-07-03 09:55:00,58.2,58.23,58.2,58.23,8493.0,52.0273,52.0541,52.0273,52.0541,8493.0
2019-07-03 10:00:00,58.23,58.24,58.2,58.21,43730.0,52.0541,52.0631,52.0273,52.0363,43730.0
2019-07-03 10:05:00,58.2,58.2,58.17,58.19,57571.0,52.0273,52.0273,52.0005,52.0184,57571.0
2019-07-03 10:10:00,58.2,58.2,58.16,58.18,53898.0,52.0273,52.0273,51.9916,52.0094,53898.0
2019-07-03 10:15:00,58.18,58.18,58.15,58.17,84032.0,52.0094,52.0094,51.9826,52.0005,84032.0
2019-07-03 10:20:00,58.16,58.23,58.16,58.23,113523.0,51.9916,52.0541,51.9916,52.0541,113523.0
2019-07-03 10:25:00,58.23,58.23,58.2,58.22,49176.0,52.0541,52.0541,52.0273,52.0452,49176.0
2019-07-03 10:30:00,58.21,58.23,58.2,58.22,62105.0,52.0363,52.0541,52.0273,52.0452,62105.0
2019-07-03 10:35:00,58.21,58.25,58.21,58.25,79107.0,52.0363,52.072,52.0363,52.072,79107.0
2019-07-03 10:40:00,58.25,58.26,58.24,58.24,45778.0,52.072,52.081,52.0631,52.0631,45778.0
2019-07-03 10:45:00,58.25,58.25,58.21,58.22,83632.0,52.072,52.072,52.0363,52.0452,83632.0
2019-07-03 10:50:00,58.21,58.24,58.21,58.23,81592.0,52.0363,52.0631,52.0363,52.0541,81592.0
2019-07-03 10:55:00,58.23,58.23,58.2,58.21,62543.0,52.0541,52.0541,52.0273,52.0363,62543.0
2019-07-03 11:00:00,58.2,58.24,58.2,58.22,71622.0,52.0273,52.0631,52.0273,52.0452,71622.0
2019-07-03 11:05:00,58.22,58.22,58.2,58.21,31597.0,52.0452,52.0452,52.0273,52.0363,31597.0
2019-07-03 11:10:00,58.2,58.21,58.19,58.19,43178.0,52.0273,52.0363,52.0184,52.0184,43178.0
2019-07-03 11:15:00,58.19,58.2,58.17,58.18,69619.0,52.0184,52.0273,52.0005,52.0094,69619.0
2019-07-03 11:20:00,58.18,58.18,58.16,58.17,44418.0,52.0094,52.0094,51.9916,52.0005,44418.0
2019-07-03 11:25:00,58.17,58.22,58.16,58.2,113651.0,52.0005,52.0452,51.9916,52.0273,113651.0
2019-07-03 11:30:00,58.21,58.23,58.2,58.22,73389.0,52.0363,52.0541,52.0273,52.0452,73389.0
2019-07-03 11:35:00,58.21,58.22,58.2,58.22,58363.0,52.0363,52.0452,52.0273,52.0452,58363.0
2019-07-03 11:40:00,58.22,58.23,58.21,58.22,37932.0,52.0452,52.0541,52.0363,52.0452,37932.0
2019-07-03 11:45:00,58.22,58.24,58.21,58.22,74183.0,52.0452,52.0631,52.0363,52.0452,74183.0
2019-07-03 11:50:00,58.21,58.22,58.2,58.2,40352.0,52.0363,52.0452,52.0273,52.0273,40352.0
2019-07-03 11:55:00,58.2,58.23,58.19,58.22,84721.0,52.0273,52.0541,52.0184,52.0452,84721.0
2019-07-03 12:00:00,58.22,58.22,58.2,58.21,50684.0,52.0452,52.0452,52.0273,52.0363,50684.0
2019-07-03 12:05:00,58.21,58.21,58.18,58.19,63359.0,52.0363,52.0363,52.0094,52.0184,63359.0
2019-07-03 12:10:00,58.19,58.21,58.17,58.18,230138.0,52.0184,52.0363,52.0005,52.0094,230138.0
2019-07-03 12:15:00,58.18,58.19,58.17,58.18,99833.0,52.0094,52.0184,52.0005,52.0094,99833.0
2019-07-03 12:20:00,58.18,58.18,58.17,58.18,67727.0,52.0094,52.0094,52.0005,52.0094,67727.0
2019-07-03 12:25:00,58.18,58.19,58.16,58.17,62497.0,52.0094,52.0184,51.9916,52.0005,62497.0
2019-07-03 12:30:00,58.17,58.17,58.15,58.15,72589.0,52.0005,52.0005,51.9826,51.9826,72589.0
2019-07-03 12:35:00,58.15,58.16,58.15,58.16,59321.0,51.9826,51.9916,51.9826,51.9916,59321.0
2019-07-03 12:40:00,58.15,58.16,58.13,58.13,125975.0,51.9826,51.9916,51.9647,51.9647,125975.0
2019-07-03 12:45:00,58.13,58.18,58.12,58.16,274184.0,51.9647,52.0094,51.9558,51.9916,274184.0
2019-07-03 12:50:00,58.16,58.17,58.14,58.17,172503.0,51.9916,52.0005,51.9737,52.0005,172503.0
2019-07-03 12:55:00,58.17,58.22,58.17,58.2,198610.0,52.0005,52.0452,52.0005,52.0273,198610.0
2019-07-05 09:30:00,58.12,58.12,57.99,58.0,227427.0,51.9558,51.9558,51.8396,51.8485,227427.0
2019-07-05 09:35:00,57.99,57.99,57.94,57.94,162984.0,51.8396,51.8396,51.7949,51.7949,162984.0
2019-07-05 09:40:00,57.94,57.94,57.84,57.85,644142.0,51.7949,51.7949,51.7055,51.7144,644142.0
2019-07-05 09:45:00,57.84,57.89,57.83,57.86,185095.0,51.7055,51.7502,51.6966,51.7234,185095.0
2019-07-05 09:50:00,57.86,57.86,57.83,57.84,172034.0,51.7234,51.7234,51.6966,51.7055,172034.0
2019-07-05 09:55:00,57.84,57.85,57.81,57.83,111833.0,51.7055,51.7144,51.6787,51.6966,111833.0
2019-07-05 10:00:00,57.83,57.84,57.79,57.84,154228.0,51.6966,51.7055,51.6608,51.7055,154228.0
2019-07-05 10:05:00,57.83,57.88,57.81,57.88,160013.0,51.6966,51.7413,51.6787,51.7413,160013.0
2019-07-05 10:10:00,57.88,57.88,57.82,57.83,101185.0,51.7413,51.7413,51.6876,51.6966,101185.0
2019-07-05 10:15:00,57.82,57.82,57.78,57.81,118034.0,51.6876,51.6876,51.6519,51.6787,118034.0
2019-07-05 10:20:00,57.81,57.81,57.75,57.75,43835.0,51.6787,51.6787,51.625,51.625,43835.0
2019-07-05 10:25:00,57.75,57.76,57.73,57.73,84182.0,51.625,51.634,51.6072,51.6072,84182.0
2019-07-05 10:30:00,57.73,57.74,57.7,57.71,148109.0,51.6072,51.6161,51.5803,51.5893,148109.0
2019-07-05 10:35:00,57.71,57.72,57.68,57.7,90750.0,51.5893,51.5982,51.5625,51.5803,90750.0
2019-07-05 10:40:00,57.7,57.71,57.69,57.69,75378.0,51.5803,51.5893,51.5714,51.5714,75378.0
2019-07-05 10:45:00,57.7,57.75,57.68,57.74,60567.0,51.5803,51.625,51.5625,51.6161,60567.0
2019-07-05 10:50:00,57.75,57.8,57.74,57.8,61978.0,51.625,51.6697,51.6161,51.6697,61978.0
2019-07-05 10:55:00,57.79,57.8,57.76,57.78,84404.0,51.6608,51.6697,51.634,51.6519,84404.0
2019-07-05 11:00:00,57.79,57.79,57.75,57.79,117526.0,51.6608,51.6608,51.625,51.6608,117526.0
2019-07-05 11:05:00,57.79,57.79,57.76,57.79,111173.0,51.6608,51.6608,51.634,51.6608,111173.0
2019-07-05 11:10:00,57.79,57.79,57.77,57.78,70080.0,51.6608,51.6608,51.6429,51.6519,70080.0
2019-07-05 11:15:00,57.78,57.8,57.77,57.79,75673.0,51.6519,51.6697,51.6429,51.6608,75673.0
2019-07-05 11:20:00,57.79,57.83,57.79,57.81,121857.0,51.6608,51.6966,51.6608,51.6787,121857.0
2019-07-05 11:25:00,57.82,57.88,57.81,57.88,110170.0,51.6876,51.7413,51.6787,51.7413,110170.0
2019-07-05 11:30:00,57.88,57.88,57.84,57.84,113554.0,51.7413,51.7413,51.7055,51.7055,113554.0
2019-07-05 11:35:00,57.84,57.84,57.82,57.84,86485.0,51.7055,51.7055,51.6876,51.7055,86485.0
2019-07-05 11:40:00,57.84,57.84,57.81,57.81,77230.0,51.7055,51.7055,51.6787,51.6787,77230.0
2019-07-05 11:45:00,57.81,57.82,57.77,57.82,133869.0,51.6787,51.6876,51.6429,51.6876,133869.0
2019-07-05 11:50:00,57.83,57.83,57.8,57.8,65463.0,51.6966,51.6966,51.6697,51.6697,65463.0
2019-07-05 11:55:00,57.8,57.83,57.8,57.83,97283.0,51.6697,51.6966,51.6697,51.6966,97283.0
2019-07-05 12:00:00,57.83,57.83,57.82,57.83,44803.0,51.6966,51.6966,51.6876,51.6966,44803.0
2019-07-05 12:05:00,57.83,57.83,57.8,57.83,151858.0,51.6966,51.6966,51.6697,51.6966,151858.0
2019-07-05 12:10:00,57.83,57.86,57.81,57.85,75783.0,51.6966,51.7234,51.6787,51.7144,75783.0
2019-07-05 12:15:00,57.85,57.88,57.84,57.87,46862.0,51.7144,51.7413,51.7055,51.7323,46862.0
2019-07-05 12:20:00,57.88,57.88,57.85,57.88,245120.0,51.7413,51.7413,51.7144,51.7413,245120.0
2019-07-05 12:25:00,57.87,57.87,57.86,57.86,56899.0,51.7323,51.7323,51.7234,51.7234,56899.0
2019-07-05 12:30:00,57.87,57.88,57.86,57.87,75588.0,51.7323,51.7413,51.7234,51.7323,75588.0
2019-07-05 12:35:00,57.87,57.9,57.86,57.9,41867.0,51.7323,51.7591,51.7234,51.7591,41867.0
2019-07-05 12:40:00,57.9,57.9,57.88,57.89,66339.0,51.7591,51.7591,51.7413,51.7502,66339.0
2019-07-05 12:45:00,57.89,57.9,57.88,57.89,57731.0,51.7502,51.7591,51.7413,51.7502,57731.0
2019-07-05 12:50:00,57.9,57.9,57.88,57.9,100992.0,51.7591,51.7591,51.7413,51.7591,100992.0
2019-07-05 12:55:00,57.9,57.9,57.86,57.86,59222.0,51.7591,51.7591,51.7234,51.7234,59222.0
2019-07-05 13:00:00,57.87,57.87,57.85,57.85,50681.0,51.7323,51.7323,51.7144,51.7144,50681.0
2019-07-05 13:05:00,57.86,57.88,57.85,57.87,74113.0,51.7234,51.7413,51.7144,51.7323,74113.0
2019-07-05 13:10:00,57.86,57.87,57.84,57.86,129459.0,51.7234,51.7323,51.7055,51.7234,129459.0
2019-07-05 13:15:00,57.85,57.86,57.84,57.85,65045.0,51.7144,51.7234,51.7055,51.7144,65045.0
2019-07-05 13:20:00,57.85,57.86,57.84,57.85,94427.0,51.7144,51.7234,51.7055,51.7144,94427.0
2019-07-05 13:25:00,57.85,57.87,57.83,57.86,81323.0,51.7144,51.7323,51.6966,51.7234,81323.0
2019-07-05 13:30:00,57.86,57.87,57.85,57.86,43813.0,51.7234,51.7323,51.7144,51.7234,43813.0
2019-07-05 13:35:00,57.86,57.87,57.84,57.87,75659.0,51.7234,51.7323,51.7055,51.7323,75659.0
2019-07-05 13:40:00,57.87,57.87,57.85,57.86,65109.0,51.7323,51.7323,51.7144,51.7234,65109.0
2019-07-05 13:45:00,57.86,57.86,57.84,57.85,34229.0,51.7234,51.7234,51.7055,51.7144,34229.0
2019-07-05 13:50:00,57.85,57.85,57.82,57.82,104462.0,51.7144,51.7144,51.6876,51.6876,104462.0
2019-07-05 13:55:00,57.82,57.83,57.81,57.82,70360.0,51.6876,51.6966,51.6787,51.6876,70360.0
2019-07-05 14:00:00,57.82,57.83,57.81,57.83,61176.0,51.6876,51.6966,51.6787,51.6966,61176.0
2019-07-05 14:05:00,57.83,57.83,57.8,57.81,106461.0,51.6966,51.6966,51.6697,51.6787,106461.0
2019-07-05 14:10:00,57.81,57.82,57.78,57.79,59412.0,51.6787,51.6876,51.6519,51.6608,59412.0
2019-07-05 14:15:00,57.79,57.79,57.77,57.79,30895.0,51.6608,51.6608,51.6429,51.6608,30895.0
2019-07-05 14:20:00,57.79,57.8,57.77,57.79,140599.0,51.6608,51.6697,51.6429,51.6608,140599.0
2019-07-05 14:25:00,57.79,57.79,57.78,57.79,31951.0,51.6608,51.6608,51.6519,51.6608,31951.0
2019-07-05 14:30:00,57.79,57.79,57.78,57.79,42110.0,51.6608,51.6608,51.6519,51.6608,42110.0
2019-07-05 14:35:00,57.79,57.8,57.77,57.8,109834.0,51.6608,51.6697,51.6429,51.6697,109834.0
2019-07-05 14:40:00,57.8,57.8,57.77,57.78,111807.0,51.6697,51.6697,51.6429,51.6519,111807.0
2019-07-05 14:45:00,57.78,57.79,57.77,57.78,62817.0,51.6519,51.6608,51.6429,51.6519,62817.0
2019-07-05 14:50:00,57.79,57.8,57.77,57.8,80872.0,51.6608,51.6697,51.6429,51.6697,80872.0
2019-07-05 14:55:00,57.8,57.83,57.79,57.82,97709.0,51.6697,51.6966,51.6608,51.6876,97709.0
2019-07-05 15:00:00,57.82,57.82,57.79,57.8,70145.0,51.6876,51.6876,51.6608,51.6697,70145.0
2019-07-05 15:05:00,57.8,57.81,57.79,57.81,113006.0,51.6697,51.6787,51.6608,51.6787,113006.0
2019-07-05 15:10:00,57.81,57.81,57.79,57.8,99108.0,51.6787,51.6787,51.6608,51.6697,99108.0
2019-07-05 15:15:00,57.8,57.83,57.79,57.8,60933.0,51.6697,51.6966,51.6608,51.6697,60933.0
2019-07-05 15:20:00,57.8,57.8,57.79,57.8,62078.0,51.6697,51.6697,51.6608,51.6697,62078.0
2019-07-05 15:25:00,57.8,57.8,57.77,57.78,72852.0,51.6697,51.6697,51.6429,51.6519,72852.0
2019-07-05 15:30:00,57.78,57.79,57.76,57.77,184526.0,51.6519,51.6608,51.634,51.6429,184526.0
2019-07-05 15:35:00,57.77,57.79,57.76,57.77,111395.0,51.6429,51.6608,51.634,51.6429,111395.0
2019-07-05 15:40:00,57.77,57.77,57.75,57.75,150524.0,51.6429,51.6429,51.625,51.625,150524.0
2019-07-05 15:45:00,57.76,57.76,57.74,57.75,98905.0,51.634,51.634,51.6161,51.625,98905.0
2019-07-05 15:50:00,57.75,57.75,57.72,57.73,250767.0,51.625,51.625,51.5982,51.6072,250767.0
2019-07-05 15:55:00,57.72,57.8,57.7,57.8,423064.0,51.5982,51.6697,51.5803,51.6697,423064.0
2019-07-08 09:30:00,56.77,56.77,56.63,56.67,180514.0,50.749,50.749,50.6238,50.6596,180514.0
2019-07-08 09:35:00,56.66,56.68,56.63,56.64,101143.0,50.6506,50.6685,50.6238,50.6328,101143.0
2019-07-08 09:40:00,56.64,56.69,56.63,56.69,98283.0,50.6328,50.6775,50.6238,50.6775,98283.0
2019-07-08 09:45:00,56.69,56.72,56.69,56.71,105639.0,50.6775,50.7043,50.6775,50.6953,105639.0
2019-07-08 09:50:00,56.71,56.76,56.71,56.76,125190.0,50.6953,50.74,50.6953,50.74,125190.0
2019-07-08 09:55:00,56.76,56.77,56.72,56.73,63307.0,50.74,50.749,50.7043,50.7132,63307.0
2019-07-08 10:00:00,56.73,56.79,56.72,56.79,74858.0,50.7132,50.7669,50.7043,50.7669,74858.0
2019-07-08 10:05:00,56.79,56.82,56.78,56.8,42598.0,50.7669,50.7937,50.7579,50.7758,42598.0
2019-07-08 10:10:00,56.8,56.82,56.79,56.82,51492.0,50.7758,50.7937,50.7669,50.7937,51492.0
2019-07-08 10:15:00,56.82,56.85,56.81,56.82,53566.0,50.7937,50.8205,50.7847,50.7937,53566.0
2019-07-08 10:20:00,56.82,56.85,56.81,56.84,55166.0,50.7937,50.8205,50.7847,50.8116,55166.0
2019-07-08 10:25:00,56.84,56.85,56.8,56.8,29175.0,50.8116,50.8205,50.7758,50.7758,29175.0
2019-07-08 10:30:00,56.8,56.81,56.73,56.76,52663.0,50.7758,50.7847,50.7132,50.74,52663.0
2019-07-08 10:35:00,56.75,56.76,56.73,56.74,44431.0,50.7311,50.74,50.7132,50.7222,44431.0
2019-07-08 10:40:00,56.75,56.78,56.74,56.78,36724.0,50.7311,50.7579,50.7222,50.7579,36724.0
2019-07-08 10:45:00,56.77,56.79,56.75,56.76,41673.0,50.749,50.7669,50.7311,50.74,41673.0
2019-07-08 10:50:00,56.76,56.77,56.74,56.76,30142.0,50.74,50.749,50.7222,50.74,30142.0
2019-07-08 10:55:00,56.76,56.77,56.74,56.77,22325.0,50.74,50.749,50.7222,50.749,22325.0
2019-07-08 11:00:00,56.77,56.8,56.76,56.79,49017.0,50.749,50.7758,50.74,50.7669,49017.0
2019-07-08 11:05:00,56.79,56.81,56.78,56.8,28718.0,50.7669,50.7847,50.7579,50.7758,28718.0
2019-07-08 11:10:00,56.8,56.83,56.78,56.83,32028.0,50.7758,50.8026,50.7579,50.8026,32028.0
2019-07-08 11:15:00,56.82,56.84,56.81,56.83,40009.0,50.7937,50.8116,50.7847,50.8026,40009.0
2019-07-08 11:20:00,56.83,56.85,56.78,56.79,70300.0,50.8026,50.8205,50.7579,50.7669,70300.0
2019-07-08 11:25:00,56.79,56.8,56.76,56.79,35894.0,50.7669,50.7758,50.74,50.7669,35894.0
2019-07-08 11:30:00,56.8,56.81,56.78,56.8,40940.0,50.7758,50.7847,50.7579,50.7758,40940.0
2019-07-08 11:35:00,56.8,56.81,56.79,56.8,29940.0,50.7758,50.7847,50.7669,50.7758,29940.0
2019-07-08 11:40:00,56.79,56.81,56.78,56.8,107350.0,50.7669,50.7847,50.7579,50.7758,107350.0
2019-07-08 11:45:00,56.79,56.8,56.76,56.78,22728.0,50.7669,50.7758,50.74,50.7579,22728.0
2019-07-08 11:50:00,56.78,56.8,56.77,56.8,26371.0,50.7579,50.7758,50.749,50.7758,26371.0
2019-07-08 11:55:00,56.8,56.8,56.77,56.79,20040.0,50.7758,50.7758,50.749,50.7669,20040.0
2019-07-08 12:00:00,56.79,56.8,56.76,56.77,42981.0,50.7669,50.7758,50.74,50.749,42981.0
2019-07-08 12:05:00,56.76,56.77,56.74,56.76,36699.0,50.74,50.749,50.7222,50.74,36699.0
2019-07-08 12:10:00,56.75,56.76,56.74,56.75,16813.0,50.7311,50.74,50.7222,50.7311,16813.0
2019-07-08 12:15:00,56.75,56.77,56.74,56.76,37301.0,50.7311,50.749,50.7222,50.74,37301.0
2019-07-08 12:20:00,56.76,56.78,56.75,56.78,24578.0,50.74,50.7579,50.7311,50.7579,24578.0
2019-07-08 12:25:00,56.78,56.78,56.76,56.77,31942.0,50.7579,50.7579,50.74,50.749,31942.0
2019-07-08 12:30:00,56.77,56.79,56.76,56.79,33389.0,50.749,50.7669,50.74,50.7669,33389.0
2019-07-08 12:35:00,56.79,56.79,56.76,56.76,29229.0,50.7669,50.7669,50.74,50.74,29229.0
2019-07-08 12:40:00,56.76,56.77,56.75,56.77,28800.0,50.74,50.749,50.7311,50.749,28800.0
2019-07-08 12:45:00,56.77,56.79,56.76,56.79,21538.0,50.749,50.7669,50.74,50.7669,21538.0
2019-07-08 12:50:00,56.78,56.79,56.77,56.78,17326.0,50.7579,50.7669,50.749,50.7579,17326.0
2019-07-08 12:55:00,56.78,56.79,56.77,56.79,28994.0,50.7579,50.7669,50.749,50.7669,28994.0
2019-07-08 13:00:00,56.79,56.8,56.78,56.8,20422.0,50.7669,50.7758,50.7579,50.7758,20422.0
2019-07-08 13:05:00,56.8,56.8,56.78,56.79,33075.0,50.7758,50.7758,50.7579,50.7669,33075.0
2019-07-08 13:10:00,56.8,56.82,56.79,56.8,26447.0,50.7758,50.7937,50.7669,50.7758,26447.0
2019-07-08 13:15:00,56.81,56.82,56.75,56.77,179099.0,50.7847,50.7937,50.7311,50.749,179099.0
2019-07-08 13:20:00,56.77,56.77,56.75,56.76,21121.0,50.749,50.749,50.7311,50.74,21121.0
2019-07-08 13:25:00,56.76,56.77,56.74,56.77,15911.0,50.74,50.749,50.7222,50.749,15911.0
2019-07-08 13:30:00,56.77,56.78,56.76,56.78,18495.0,50.749,50.7579,50.74,50.7579,18495.0
2019-07-08 13:35:00,56.78,56.8,56.76,56.77,25787.0,50.7579,50.7758,50.74,50.749,25787.0
2019-07-08 13:40:00,56.77,56.77,56.73,56.73,32575.0,50.749,50.749,50.7132,50.7132,32575.0
2019-07-08 13:45:00,56.73,56.74,56.72,56.73,82235.0,50.7132,50.7222,50.7043,50.7132,82235.0
2019-07-08 13:50:00,56.73,56.75,56.73,56.73,41072.0,50.7132,50.7311,50.7132,50.7132,41072.0
2019-07-08 13:55:00,56.73,56.74,56.71,56.72,50677.0,50.7132,50.7222,50.6953,50.7043,50677.0
2019-07-08 14:00:00,56.71,56.72,56.68,56.69,32683.0,50.6953,50.7043,50.6685,50.6775,32683.0
2019-07-08 14:05:00,56.69,56.7,56.67,56.7,45599.0,50.6775,50.6864,50.6596,50.6864,45599.0
2019-07-08 14:10:00,56.7,56.7,56.67,56.68,17882.0,50.6864,50.6864,50.6596,50.6685,17882.0
2019-07-08 14:15:00,56.68,56.68,56.66,56.68,24671.0,50.6685,50.6685,50.6506,50.6685,24671.0
2019-07-08 14:20:00,56.68,56.68,56.64,56.65,32236.0,50.6685,50.6685,50.6328,50.6417,32236.0
2019-07-08 14:25:00,56.65,56.68,56.63,56.68,31445.0,50.6417,50.6685,50.6238,50.6685,31445.0
2019-07-08 14:30:00,56.68,56.69,56.68,56.69,16543.0,50.6685,50.6775,50.6685,50.6775,16543.0
2019-07-08 14:35:00,56.69,56.69,56.67,56.68,32832.0,50.6775,50.6775,50.6596,50.6685,32832.0
2019-07-08 14:40:00,56.69,56.7,56.68,56.69,12942.0,50.6775,50.6864,50.6685,50.6775,12942.0
2019-07-08 14:45:00,56.69,56.71,56.68,56.7,57302.0,50.6775,50.6953,50.6685,50.6864,57302.0
2019-07-08 14:50:00,56.7,56.71,56.69,56.69,9602.0,50.6864,50.6953,50.6775,50.6775,9602.0
2019-07-08 14:55:00,56.69,56.7,56.68,56.7,16951.0,50.6775,50.6864,50.6685,50.6864,16951.0
2019-07-08 15:00:00,56.69,56.69,56.67,56.68,53737.0,50.6775,50.6775,50.6596,50.6685,53737.0
2019-07-08 15:05:00,56.69,56.7,56.68,56.7,56140.0,50.6775,50.6864,50.6685,50.6864,56140.0
2019-07-08 15:10:00,56.7,56.71,56.69,56.71,54441.0,50.6864,50.6953,50.6775,50.6953,54441.0
2019-07-08 15:15:00,56.71,56.72,56.68,56.69,70789.0,50.6953,50.7043,50.6685,50.6775,70789.0
2019-07-08 15:20:00,56.69,56.7,56.68,56.7,39001.0,50.6775,50.6864,50.6685,50.6864,39001.0
2019-07-08 15:25:00,56.7,56.7,56.69,56.7,31568.0,50.6864,50.6864,50.6775,50.6864,31568.0
2019-07-08 15:30:00,56.69,56.71,56.67,56.69,72001.0,50.6775,50.6953,50.6596,50.6775,72001.0
2019-07-08 15:35:00,56.69,56.72,56.68,56.7,79506.0,50.6775,50.7043,50.6685,50.6864,79506.0
2019-07-08 15:40:00,56.71,56.72,56.7,56.72,132236.0,50.6953,50.7043,50.6864,50.7043,132236.0
2019-07-08 15:45:00,56.71,56.72,56.7,56.71,98556.0,50.6953,50.7043,50.6864,50.6953,98556.0
2019-07-08 15:50:00,56.71,56.71,56.68,56.71,211425.0,50.6953,50.6953,50.6685,50.6953,211425.0
2019-07-08 15:55:00,56.7,56.74,56.69,56.71,391242.0,50.6864,50.7222,50.6775,50.6953,391242.0
2019-07-09 09:30:00,56.28,56.35,56.27,56.33,155109.0,50.311,50.3735,50.302,50.3556,155109.0
2019-07-09 09:35:00,56.34,56.39,56.34,56.34,51891.0,50.3646,50.4093,50.3646,50.3646,51891.0
2019-07-09 09:40:00,56.35,56.36,56.31,56.32,24660.0,50.3735,50.3825,50.3378,50.3467,24660.0
2019-07-09 09:45:00,56.33,56.35,56.31,56.35,64444.0,50.3556,50.3735,50.3378,50.3735,64444.0
2019-07-09 09:50:00,56.35,56.36,56.33,56.36,38770.0,50.3735,50.3825,50.3556,50.3825,38770.0
2019-07-09 09:55:00,56.36,56.4,56.36,56.4,32561.0,50.3825,50.4182,50.3825,50.4182,32561.0
2019-07-09 10:00:00,56.4,56.44,56.4,56.43,46373.0,50.4182,50.454,50.4182,50.445,46373.0
2019-07-09 10:05:00,56.43,56.44,56.42,56.44,22166.0,50.445,50.454,50.4361,50.454,22166.0
2019-07-09 10:10:00,56.45,56.46,56.41,56.41,42220.0,50.4629,50.4719,50.4272,50.4272,42220.0
2019-07-09 10:15:00,56.41,56.43,56.4,56.43,28214.0,50.4272,50.445,50.4182,50.445,28214.0
2019-07-09 10:20:00,56.42,56.44,56.4,56.41,18927.0,50.4361,50.454,50.4182,50.4272,18927.0
2019-07-09 10:25:00,56.41,56.46,56.4,56.45,29643.0,50.4272,50.4719,50.4182,50.4629,29643.0
2019-07-09 10:30:00,56.45,56.49,56.45,56.48,20996.0,50.4629,50.4987,50.4629,50.4897,20996.0
2019-07-09 10:35:00,56.48,56.5,56.47,56.49,45273.0,50.4897,50.5076,50.4808,50.4987,45273.0
2019-07-09 10:40:00,56.5,56.51,56.47,56.48,19803.0,50.5076,50.5166,50.4808,50.4897,19803.0
2019-07-09 10:45:00,56.48,56.5,56.48,56.5,15091.0,50.4897,50.5076,50.4897,50.5076,15091.0
2019-07-09 10:50:00,56.5,56.5,56.48,56.49,14020.0,50.5076,50.5076,50.4897,50.4987,14020.0
2019-07-09 10:55:00,56.49,56.5,56.46,56.46,49427.0,50.4987,50.5076,50.4719,50.4719,49427.0
2019-07-09 11:00:00,56.47,56.5,56.47,56.5,43740.0,50.4808,50.5076,50.4808,50.5076,43740.0
2019-07-09 11:05:00,56.5,56.52,56.49,56.5,44363.0,50.5076,50.5255,50.4987,50.5076,44363.0
2019-07-09 11:10:00,56.51,56.51,56.49,56.51,13126.0,50.5166,50.5166,50.4987,50.5166,13126.0
2019-07-09 11:15:00,56.51,56.52,56.49,56.52,28591.0,50.5166,50.5255,50.4987,50.5255,28591.0
2019-07-09 11:20:00,56.52,56.55,56.52,56.55,33930.0,50.5255,50.5523,50.5255,50.5523,33930.0
2019-07-09 11:25:00,56.54,56.55,56.52,56.52,28237.0,50.5434,50.5523,50.5255,50.5255,28237.0
2019-07-09 11:30:00,56.53,56.56,56.52,56.55,17920.0,50.5344,50.5613,50.5255,50.5523,17920.0
2019-07-09 11:35:00,56.55,56.57,56.54,56.57,16239.0,50.5523,50.5702,50.5434,50.5702,16239.0
2019-07-09 11:40:00,56.57,56.58,56.54,56.55,9622.0,50.5702,50.5791,50.5434,50.5523,9622.0
2019-07-09 11:45:00,56.54,56.54,56.52,56.53,210231.0,50.5434,50.5434,50.5255,50.5344,210231.0
2019-07-09 11:50:00,56.53,56.56,56.51,56.55,34807.0,50.5344,50.5613,50.5166,50.5523,34807.0
2019-07-09 11:55:00,56.56,56.58,56.55,56.56,19550.0,50.5613,50.5791,50.5523,50.5613,19550.0
2019-07-09 12:00:00,56.55,56.57,56.55,56.57,8797.0,50.5523,50.5702,50.5523,50.5702,8797.0
2019-07-09 12:05:00,56.57,56.58,56.55,56.55,9120.0,50.5702,50.5791,50.5523,50.5523,9120.0
2019-07-09 12:10:00,56.55,56.58,56.55,56.57,7318.0,50.5523,50.5791,50.5523,50.5702,7318.0
2019-07-09 12:15:00,56.58,56.58,56.53,56.55,29167.0,50.5791,50.5791,50.5344,50.5523,29167.0
2019-07-09 12:20:00,56.55,56.56,56.51,56.51,17638.0,50.5523,50.5613,50.5166,50.5166,17638.0
2019-07-09 12:25:00,56.51,56.53,56.5,56.52,29313.0,50.5166,50.5344,50.5076,50.5255,29313.0
2019-07-09 12:30:00,56.52,56.57,56.52,56.54,12579.0,50.5255,50.5702,50.5255,50.5434,12579.0
2019-07-09 12:35:00,56.54,56.54,56.53,56.54,11090.0,50.5434,50.5434,50.5344,50.5434,11090.0
2019-07-09 12:40:00,56.53,56.55,56.53,56.54,7779.0,50.5344,50.5523,50.5344,50.5434,7779.0
2019-07-09 12:45:00,56.53,56.54,56.52,56.54,5950.0,50.5344,50.5434,50.5255,50.5434,5950.0
2019-07-09 12:50:00,56.54,56.56,56.54,56.55,6461.0,50.5434,50.5613,50.5434,50.5523,6461.0
2019-07-09 12:55:00,56.56,56.58,56.55,56.55,10919.0,50.5613,50.5791,50.5523,50.5523,10919.0
2019-07-09 13:00:00,56.55,56.56,56.53,56.54,19057.0,50.5523,50.5613,50.5344,50.5434,19057.0
2019-07-09 13:05:00,56.54,56.56,56.53,56.55,22533.0,50.5434,50.5613,50.5344,50.5523,22533.0
2019-07-09 13:10:00,56.55,56.57,56.55,56.57,8495.0,50.5523,50.5702,50.5523,50.5702,8495.0
2019-07-09 13:15:00,56.57,56.59,56.56,56.59,6332.0,50.5702,50.5881,50.5613,50.5881,6332.0
2019-07-09 13:20:00,56.58,56.59,56.57,56.59,6937.0,50.5791,50.5881,50.5702,50.5881,6937.0
2019-07-09 13:25:00,56.58,56.58,56.57,56.58,5879.0,50.5791,50.5791,50.5702,50.5791,5879.0
2019-07-09 13:30:00,56.57,56.58,56.57,56.58,48612.0,50.5702,50.5791,50.5702,50.5791,48612.0
2019-07-09 13:35:00,56.58,56.59,56.56,56.57,152438.0,50.5791,50.5881,50.5613,50.5702,152438.0
2019-07-09 13:40:00,56.57,56.58,56.57,56.57,38139.0,50.5702,50.5791,50.5702,50.5702,38139.0
2019-07-09 13:45:00,56.57,56.58,56.56,56.56,12148.0,50.5702,50.5791,50.5613,50.5613,12148.0
2019-07-09 13:50:00,56.56,56.57,56.55,56.56,17365.0,50.5613,50.5702,50.5523,50.5613,17365.0
2019-07-09 13:55:00,56.56,56.58,56.56,56.58,5600.0,50.5613,50.5791,50.5613,50.5791,5600.0
2019-07-09 14:00:00,56.58,56.58,56.56,56.56,11145.0,50.5791,50.5791,50.5613,50.5613,11145.0
2019-07-09 14:05:00,56.55,56.57,56.55,56.55,16559.0,50.5523,50.5702,50.5523,50.5523,16559.0
2019-07-09 14:10:00,56.55,56.57,56.55,56.57,4700.0,50.5523,50.5702,50.5523,50.5702,4700.0
2019-07-09 14:15:00,56.57,56.58,56.56,56.58,7510.0,50.5702,50.5791,50.5613,50.5791,7510.0
2019-07-09 14:20:00,56.57,56.59,56.57,56.59,8399.0,50.5702,50.5881,50.5702,50.5881,8399.0
2019-07-09 14:25:00,56.59,56.59,56.56,56.56,21506.0,50.5881,50.5881,50.5613,50.5613,21506.0
2019-07-09 14:30:00,56.56,56.57,56.54,56.56,37581.0,50.5613,50.5702,50.5434,50.5613,37581.0
2019-07-09 14:35:00,56.56,56.56,56.55,56.55,11058.0,50.5613,50.5613,50.5523,50.5523,11058.0
2019-07-09 14:40:00,56.55,56.56,56.55,56.55,11207.0,50.5523,50.5613,50.5523,50.5523,11207.0
2019-07-09 14:45:00,56.55,56.56,56.54,56.54,33246.0,50.5523,50.5613,50.5434,50.5434,33246.0
2019-07-09 14:50:00,56.54,56.55,56.54,56.54,3800.0,50.5434,50.5523,50.5434,50.5434,3800.0
2019-07-09 14:55:00,56.55,56.55,56.54,56.54,4800.0,50.5523,50.5523,50.5434,50.5434,4800.0
2019-07-09 15:00:00,56.54,56.54,56.53,56.54,16603.0,50.5434,50.5434,50.5344,50.5434,16603.0
2019-07-09 15:05:00,56.54,56.54,56.48,56.49,31910.0,50.5434,50.5434,50.4897,50.4987,31910.0
2019-07-09 15:10:00,56.49,56.49,56.46,56.47,38667.0,50.4987,50.4987,50.4719,50.4808,38667.0
2019-07-09 15:15:00,56.47,56.49,56.47,56.47,21951.0,50.4808,50.4987,50.4808,50.4808,21951.0
2019-07-09 15:20:00,56.47,56.47,56.44,56.45,21206.0,50.4808,50.4808,50.454,50.4629,21206.0
2019-07-09 15:25:00,56.45,56.48,56.44,56.48,21830.0,50.4629,50.4897,50.454,50.4897,21830.0
2019-07-09 15:30:00,56.48,56.5,56.47,56.5,37211.0,50.4897,50.5076,50.4808,50.5076,37211.0
2019-07-09 15:35:00,56.5,56.51,56.49,56.5,26451.0,50.5076,50.5166,50.4987,50.5076,26451.0
2019-07-09 15:40:00,56.5,56.51,56.49,56.51,9415.0,50.5076,50.5166,50.4987,50.5166,9415.0
2019-07-09 15:45:00,56.51,56.52,56.49,56.5,56250.0,50.5166,50.5255,50.4987,50.5076,56250.0
2019-07-09 15:50:00,56.51,56.52,56.49,56.5,96898.0,50.5166,50.5255,50.4987,50.5076,96898.0
2019-07-09 15:55:00,56.49,56.51,56.46,56.47,131655.0,50.4987,50.5166,50.4719,50.4808,131655.0
2019-07-10 09:30:00,57.16,57.24,57.13,57.22,97937.0,51.0976,51.1691,51.0708,51.1513,97937.0
2019-07-10 09:35:00,57.23,57.29,57.22,57.27,79191.0,51.1602,51.2138,51.1513,51.196,79191.0
2019-07-10 09:40:00,57.27,57.28,57.22,57.26,42242.0,51.196,51.2049,51.1513,51.187,42242.0
2019-07-10 09:45:00,57.26,57.31,57.25,57.3,47837.0,51.187,51.2317,51.1781,51.2228,47837.0
2019-07-10 09:50:00,57.31,57.33,57.29,57.29,39379.0,51.2317,51.2496,51.2138,51.2138,39379.0
2019-07-10 09:55:00,57.29,57.29,57.23,57.24,66568.0,51.2138,51.2138,51.1602,51.1691,66568.0
2019-07-10 10:00:00,57.24,57.25,57.2,57.2,59705.0,51.1691,51.1781,51.1334,51.1334,59705.0
2019-07-10 10:05:00,57.19,57.23,57.17,57.22,71998.0,51.1244,51.1602,51.1066,51.1513,71998.0
2019-07-10 10:10:00,57.21,57.22,57.19,57.2,59377.0,51.1423,51.1513,51.1244,51.1334,59377.0
2019-07-10 10:15:00,57.21,57.22,57.17,57.21,56028.0,51.1423,51.1513,51.1066,51.1423,56028.0
2019-07-10 10:20:00,57.21,57.23,57.17,57.18,24063.0,51.1423,51.1602,51.1066,51.1155,24063.0
2019-07-10 10:25:00,57.18,57.19,57.13,57.14,36647.0,51.1155,51.1244,51.0708,51.0797,36647.0
2019-07-10 10:30:00,57.15,57.16,57.14,57.16,27991.0,51.0887,51.0976,51.0797,51.0976,27991.0
2019-07-10 10:35:00,57.15,57.19,57.1,57.17,94966.0,51.0887,51.1244,51.044,51.1066,94966.0
2019-07-10 10:40:00,57.17,57.17,57.09,57.14,42945.0,51.1066,51.1066,51.035,51.0797,42945.0
2019-07-10 10:45:00,57.15,57.2,57.12,57.17,44789.0,51.0887,51.1334,51.0619,51.1066,44789.0
2019-07-10 10:50:00,57.17,57.17,57.11,57.12,31305.0,51.1066,51.1066,51.0529,51.0619,31305.0
2019-07-10 10:55:00,57.12,57.15,57.11,57.13,56316.0,51.0619,51.0887,51.0529,51.0708,56316.0
2019-07-10 11:00:00,57.12,57.13,57.09,57.12,37191.0,51.0619,51.0708,51.035,51.0619,37191.0
2019-07-10 11:05:00,57.12,57.14,57.11,57.12,26065.0,51.0619,51.0797,51.0529,51.0619,26065.0
2019-07-10 11:10:00,57.12,57.13,57.09,57.13,51830.0,51.0619,51.0708,51.035,51.0708,51830.0
2019-07-10 11:15:00,57.12,57.13,57.07,57.08,30288.0,51.0619,51.0708,51.0172,51.0261,30288.0
2019-07-10 11:20:00,57.09,57.12,57.06,57.11,40200.0,51.035,51.0619,51.0082,51.0529,40200.0
2019-07-10 11:25:00,57.11,57.13,57.1,57.13,26740.0,51.0529,51.0708,51.044,51.0708,26740.0
2019-07-10 11:30:00,57.13,57.16,57.11,57.15,19705.0,51.0708,51.0976,51.0529,51.0887,19705.0
2019-07-10 11:35:00,57.16,57.18,57.14,57.16,44436.0,51.0976,51.1155,51.0797,51.0976,44436.0
2019-07-10 11:40:00,57.16,57.19,57.15,57.18,27119.0,51.0976,51.1244,51.0887,51.1155,27119.0
2019-07-10 11:45:00,57.19,57.22,57.18,57.21,89357.0,51.1244,51.1513,51.1155,51.1423,89357.0
2019-07-10 11:50:00,57.2,57.22,57.2,57.21,24009.0,51.1334,51.1513,51.1334,51.1423,24009.0
2019-07-10 11:55:00,57.2,57.22,57.19,57.22,13311.0,51.1334,51.1513,51.1244,51.1513,13311.0
2019-07-10 12:00:00,57.21,57.22,57.19,57.2,45452.0,51.1423,51.1513,51.1244,51.1334,45452.0
2019-07-10 12:05:00,57.2,57.23,57.19,57.2,88140.0,51.1334,51.1602,51.1244,51.1334,88140.0
2019-07-10 12:10:00,57.2,57.2,57.17,57.17,13813.0,51.1334,51.1334,51.1066,51.1066,13813.0
2019-07-10 12:15:00,57.17,57.2,57.16,57.19,20909.0,51.1066,51.1334,51.0976,51.1244,20909.0
2019-07-10 12:20:00,57.19,57.19,57.16,57.17,13531.0,51.1244,51.1244,51.0976,51.1066,13531.0
2019-07-10 12:25:00,57.17,57.19,57.16,57.18,12285.0,51.1066,51.1244,51.0976,51.1155,12285.0
2019-07-10 12:30:00,57.19,57.21,57.18,57.2,14505.0,51.1244,51.1423,51.1155,51.1334,14505.0
2019-07-10 12:35:00,57.21,57.21,57.18,57.19,16793.0,51.1423,51.1423,51.1155,51.1244,16793.0
2019-07-10 12:40:00,57.19,57.21,57.18,57.21,14252.0,51.1244,51.1423,51.1155,51.1423,14252.0
2019-07-10 12:45:00,57.22,57.22,57.2,57.22,12469.0,51.1513,51.1513,51.1334,51.1513,12469.0
2019-07-10 12:50:00,57.22,57.23,57.21,57.22,9923.0,51.1513,51.1602,51.1423,51.1513,9923.0
2019-07-10 12:55:00,57.22,57.26,57.21,57.26,21137.0,51.1513,51.187,51.1423,51.187,21137.0
2019-07-10 13:00:00,57.26,57.27,57.24,57.25,26127.0,51.187,51.196,51.1691,51.1781,26127.0
2019-07-10 13:05:00,57.25,57.27,57.24,57.27,28765.0,51.1781,51.196,51.1691,51.196,28765.0
2019-07-10 13:10:00,57.27,57.27,57.25,57.27,14211.0,51.196,51.196,51.1781,51.196,14211.0
2019-07-10 13:15:00,57.27,57.28,57.25,57.27,24960.0,51.196,51.2049,51.1781,51.196,24960.0
2019-07-10 13:20:00,57.27,57.29,57.27,57.29,15682.0,51.196,51.2138,51.196,51.2138,15682.0
2019-07-10 13:25:00,57.28,57.3,57.27,57.3,32445.0,51.2049,51.2228,51.196,51.2228,32445.0
2019-07-10 13:30:00,57.3,57.31,57.29,57.31,37152.0,51.2228,51.2317,51.2138,51.2317,37152.0
2019-07-10 13:35:00,57.31,57.33,57.31,57.33,11430.0,51.2317,51.2496,51.2317,51.2496,11430.0
2019-07-10 13:40:00,57.33,57.35,57.32,57.35,20657.0,51.2496,51.2675,51.2407,51.2675,20657.0
2019-07-10 13:45:00,57.35,57.36,57.33,57.33,33558.0,51.2675,51.2764,51.2496,51.2496,33558.0
2019-07-10 13:50:00,57.33,57.34,57.31,57.31,12646.0,51.2496,51.2585,51.2317,51.2317,12646.0
2019-07-10 13:55:00,57.31,57.31,57.27,57.28,30505.0,51.2317,51.2317,51.196,51.2049,30505.0
2019-07-10 14:00:00,57.29,57.37,57.29,57.34,53258.0,51.2138,51.2853,51.2138,51.2585,53258.0
2019-07-10 14:05:00,57.33,57.33,57.27,57.27,19346.0,51.2496,51.2496,51.196,51.196,19346.0
2019-07-10 14:10:00,57.27,57.29,57.26,57.26,20870.0,51.196,51.2138,51.187,51.187,20870.0
2019-07-10 14:15:00,57.25,57.26,57.21,57.22,18215.0,51.1781,51.187,51.1423,51.1513,18215.0
2019-07-10 14:20:00,57.21,57.22,57.17,57.18,33408.0,51.1423,51.1513,51.1066,51.1155,33408.0
2019-07-10 14:25:00,57.17,57.19,57.16,57.17,21131.0,51.1066,51.1244,51.0976,51.1066,21131.0
2019-07-10 14:30:00,57.16,57.21,57.16,57.21,50893.0,51.0976,51.1423,51.0976,51.1423,50893.0
2019-07-10 14:35:00,57.22,57.22,57.19,57.19,44169.0,51.1513,51.1513,51.1244,51.1244,44169.0
2019-07-10 14:40:00,57.19,57.21,57.18,57.2,37596.0,51.1244,51.1423,51.1155,51.1334,37596.0
2019-07-10 14:45:00,57.2,57.2,57.15,57.17,21099.0,51.1334,51.1334,51.0887,51.1066,21099.0
2019-07-10 14:50:00,57.18,57.19,57.17,57.19,16621.0,51.1155,51.1244,51.1066,51.1244,16621.0
2019-07-10 14:55:00,57.19,57.21,57.18,57.2,38486.0,51.1244,51.1423,51.1155,51.1334,38486.0
2019-07-10 15:00:00,57.21,57.22,57.18,57.22,83077.0,51.1423,51.1513,51.1155,51.1513,83077.0
2019-07-10 15:05:00,57.22,57.25,57.2,57.25,47720.0,51.1513,51.1781,51.1334,51.1781,47720.0
2019-07-10 15:10:00,57.24,57.27,57.24,57.26,28096.0,51.1691,51.196,51.1691,51.187,28096.0
2019-07-10 15:15:00,57.26,57.28,57.25,57.26,29516.0,51.187,51.2049,51.1781,51.187,29516.0
2019-07-10 15:20:00,57.26,57.28,57.25,57.28,23106.0,51.187,51.2049,51.1781,51.2049,23106.0
2019-07-10 15:25:00,57.28,57.3,57.27,57.29,25720.0,51.2049,51.2228,51.196,51.2138,25720.0
2019-07-10 15:30:00,57.29,57.32,57.29,57.32,17848.0,51.2138,51.2407,51.2138,51.2407,17848.0
2019-07-10 15:35:00,57.32,57.32,57.26,57.27,47681.0,51.2407,51.2407,51.187,51.196,47681.0
2019-07-10 15:40:00,57.27,57.29,57.25,57.29,76197.0,51.196,51.2138,51.1781,51.2138,76197.0
2019-07-10 15:45:00,57.29,57.29,57.24,57.24,41221.0,51.2138,51.2138,51.1691,51.1691,41221.0
2019-07-10 15:50:00,57.24,57.27,57.22,57.27,107200.0,51.1691,51.196,51.1513,51.196,107200.0
2019-07-10 15:55:00,57.27,57.27,57.21,57.22,291732.0,51.196,51.196,51.1423,51.1513,291732.0
2019-07-11 09:30:00,57.66,57.69,57.61,57.64,116823.0,51.5446,51.5714,51.4999,51.5267,116823.0
2019-07-11 09:35:00,57.63,57.69,57.63,57.67,95239.0,51.5178,51.5714,51.5178,51.5535,95239.0
2019-07-11 09:40:00,57.67,57.67,57.63,57.66,19896.0,51.5535,51.5535,51.5178,51.5446,19896.0
2019-07-11 09:45:00,57.65,57.68,57.62,57.63,44354.0,51.5357,51.5625,51.5088,51.5178,44354.0
2019-07-11 09:50:00,57.64,57.65,57.61,57.61,58699.0,51.5267,51.5357,51.4999,51.4999,58699.0
2019-07-11 09:55:00,57.61,57.63,57.6,57.61,35281.0,51.4999,51.5178,51.491,51.4999,35281.0
2019-07-11 10:00:00,57.61,57.62,57.55,57.58,37204.0,51.4999,51.5088,51.4463,51.4731,37204.0
2019-07-11 10:05:00,57.57,57.59,57.54,57.59,84336.0,51.4641,51.482,51.4373,51.482,84336.0
2019-07-11 10:10:00,57.58,57.6,57.56,57.59,35036.0,51.4731,51.491,51.4552,51.482,35036.0
2019-07-11 10:15:00,57.58,57.59,57.55,57.56,39153.0,51.4731,51.482,51.4463,51.4552,39153.0
2019-07-11 10:20:00,57.55,57.57,57.52,57.55,29510.0,51.4463,51.4641,51.4194,51.4463,29510.0
2019-07-11 10:25:00,57.55,57.56,57.52,57.54,26682.0,51.4463,51.4552,51.4194,51.4373,26682.0
2019-07-11 10:30:00,57.54,57.55,57.49,57.5,35145.0,51.4373,51.4463,51.3926,51.4016,35145.0
2019-07-11 10:35:00,57.5,57.51,57.47,57.47,52943.0,51.4016,51.4105,51.3747,51.3747,52943.0
2019-07-11 10:40:00,57.47,57.5,57.46,57.48,51434.0,51.3747,51.4016,51.3658,51.3837,51434.0
2019-07-11 10:45:00,57.48,57.53,57.47,57.53,56809.0,51.3837,51.4284,51.3747,51.4284,56809.0
2019-07-11 10:50:00,57.53,57.58,57.52,57.57,42299.0,51.4284,51.4731,51.4194,51.4641,42299.0
2019-07-11 10:55:00,57.57,57.57,57.5,57.53,32635.0,51.4641,51.4641,51.4016,51.4284,32635.0
2019-07-11 11:00:00,57.53,57.53,57.5,57.51,13965.0,51.4284,51.4284,51.4016,51.4105,13965.0
2019-07-11 11:05:00,57.51,57.51,57.48,57.51,15324.0,51.4105,51.4105,51.3837,51.4105,15324.0
2019-07-11 11:10:00,57.51,57.58,57.5,57.57,37919.0,51.4105,51.4731,51.4016,51.4641,37919.0
2019-07-11 11:15:00,57.57,57.58,57.54,57.55,68828.0,51.4641,51.4731,51.4373,51.4463,68828.0
2019-07-11 11:20:00,57.55,57.56,57.53,57.55,26969.0,51.4463,51.4552,51.4284,51.4463,26969.0
2019-07-11 11:25:00,57.55,57.58,57.55,57.56,17388.0,51.4463,51.4731,51.4463,51.4552,17388.0
2019-07-11 11:30:00,57.56,57.57,57.54,57.56,23357.0,51.4552,51.4641,51.4373,51.4552,23357.0
2019-07-11 11:35:00,57.56,57.56,57.54,57.55,21558.0,51.4552,51.4552,51.4373,51.4463,21558.0
2019-07-11 11:40:00,57.56,57.56,57.53,57.54,15012.0,51.4552,51.4552,51.4284,51.4373,15012.0
2019-07-11 11:45:00,57.53,57.57,57.52,57.55,27848.0,51.4284,51.4641,51.4194,51.4463,27848.0
2019-07-11 11:50:00,57.55,57.57,57.55,57.55,8775.0,51.4463,51.4641,51.4463,51.4463,8775.0
2019-07-11 11:55:00,57.55,57.56,57.54,57.55,13491.0,51.4463,51.4552,51.4373,51.4463,13491.0
2019-07-11 12:00:00,57.55,57.57,57.54,57.55,27029.0,51.4463,51.4641,51.4373,51.4463,27029.0
2019-07-11 12:05:00,57.56,57.56,57.54,57.55,15216.0,51.4552,51.4552,51.4373,51.4463,15216.0
2019-07-11 12:10:00,57.55,57.55,57.53,57.54,14010.0,51.4463,51.4463,51.4284,51.4373,14010.0
2019-07-11 12:15:00,57.54,57.55,57.54,57.55,5816.0,51.4373,51.4463,51.4373,51.4463,5816.0
2019-07-11 12:20:00,57.55,57.55,57.53,57.55,13527.0,51.4463,51.4463,51.4284,51.4463,13527.0
2019-07-11 12:25:00,57.54,57.55,57.53,57.54,36788.0,51.4373,51.4463,51.4284,51.4373,36788.0
2019-07-11 12:30:00,57.54,57.54,57.5,57.51,41580.0,51.4373,51.4373,51.4016,51.4105,41580.0
2019-07-11 12:35:00,57.52,57.56,57.52,57.55,13794.0,51.4194,51.4552,51.4194,51.4463,13794.0
2019-07-11 12:40:00,57.55,57.56,57.54,57.55,10272.0,51.4463,51.4552,51.4373,51.4463,10272.0
2019-07-11 12:45:00,57.55,57.58,57.55,57.58,10327.0,51.4463,51.4731,51.4463,51.4731,10327.0
2019-07-11 12:50:00,57.58,57.59,57.57,57.57,20562.0,51.4731,51.482,51.4641,51.4641,20562.0
2019-07-11 12:55:00,57.58,57.59,57.57,57.59,15965.0,51.4731,51.482,51.4641,51.482,15965.0
2019-07-11 13:00:00,57.59,57.6,57.54,57.55,25394.0,51.482,51.491,51.4373,51.4463,25394.0
2019-07-11 13:05:00,57.55,57.56,57.5,57.51,22845.0,51.4463,51.4552,51.4016,51.4105,22845.0
2019-07-11 13:10:00,57.51,57.54,57.5,57.54,19310.0,51.4105,51.4373,51.4016,51.4373,19310.0
2019-07-11 13:15:00,57.54,57.56,57.53,57.53,7672.0,51.4373,51.4552,51.4284,51.4284,7672.0
2019-07-11 13:20:00,57.53,57.53,57.51,57.52,18922.0,51.4284,51.4284,51.4105,51.4194,18922.0
2019-07-11 13:25:00,57.52,57.53,57.47,57.48,28965.0,51.4194,51.4284,51.3747,51.3837,28965.0
2019-07-11 13:30:00,57.47,57.48,57.41,57.41,41650.0,51.3747,51.3837,51.3211,51.3211,41650.0
2019-07-11 13:35:00,57.41,57.46,57.39,57.45,34309.0,51.3211,51.3658,51.3032,51.3569,34309.0
2019-07-11 13:40:00,57.45,57.47,57.4,57.41,16229.0,51.3569,51.3747,51.3122,51.3211,16229.0
2019-07-11 13:45:00,57.41,57.41,57.37,57.38,33728.0,51.3211,51.3211,51.2853,51.2943,33728.0
2019-07-11 13:50:00,57.38,57.41,57.37,57.41,18410.0,51.2943,51.3211,51.2853,51.3211,18410.0
2019-07-11 13:55:00,57.4,57.41,57.37,57.39,21961.0,51.3122,51.3211,51.2853,51.3032,21961.0
2019-07-11 14:00:00,57.39,57.41,57.38,57.41,21874.0,51.3032,51.3211,51.2943,51.3211,21874.0
2019-07-11 14:05:00,57.41,57.41,57.38,57.41,13216.0,51.3211,51.3211,51.2943,51.3211,13216.0
2019-07-11 14:10:00,57.41,57.42,57.39,57.4,24769.0,51.3211,51.33,51.3032,51.3122,24769.0
2019-07-11 14:15:00,57.41,57.41,57.37,57.38,9689.0,51.3211,51.3211,51.2853,51.2943,9689.0
2019-07-11 14:20:00,57.39,57.41,57.38,57.41,4891.0,51.3032,51.3211,51.2943,51.3211,4891.0
2019-07-11 14:25:00,57.41,57.42,57.4,57.41,16917.0,51.3211,51.33,51.3122,51.3211,16917.0
2019-07-11 14:30:00,57.41,57.45,57.41,57.44,34773.0,51.3211,51.3569,51.3211,51.3479,34773.0
2019-07-11 14:35:00,57.44,57.46,57.43,57.44,20787.0,51.3479,51.3658,51.339,51.3479,20787.0
2019-07-11 14:40:00,57.45,57.52,57.44,57.52,38813.0,51.3569,51.4194,51.3479,51.4194,38813.0
2019-07-11 14:45:00,57.52,57.52,57.47,57.47,13776.0,51.4194,51.4194,51.3747,51.3747,13776.0
2019-07-11 14:50:00,57.47,57.47,57.45,57.47,9173.0,51.3747,51.3747,51.3569,51.3747,9173.0
2019-07-11 14:55:00,57.47,57.48,57.45,57.45,13190.0,51.3747,51.3837,51.3569,51.3569,13190.0
2019-07-11 15:00:00,57.46,57.48,57.45,57.48,21617.0,51.3658,51.3837,51.3569,51.3837,21617.0
2019-07-11 15:05:00,57.48,57.48,57.45,57.46,19605.0,51.3837,51.3837,51.3569,51.3658,19605.0
2019-07-11 15:10:00,57.47,57.48,57.46,57.46,8325.0,51.3747,51.3837,51.3658,51.3658,8325.0
2019-07-11 15:15:00,57.46,57.47,57.43,57.44,65871.0,51.3658,51.3747,51.339,51.3479,65871.0
2019-07-11 15:20:00,57.44,57.45,57.42,57.44,41141.0,51.3479,51.3569,51.33,51.3479,41141.0
2019-07-11 15:25:00,57.44,57.46,57.44,57.46,12177.0,51.3479,51.3658,51.3479,51.3658,12177.0
2019-07-11 15:30:00,57.46,57.5,57.45,57.5,29266.0,51.3658,51.4016,51.3569,51.4016,29266.0
2019-07-11 15:35:00,57.5,57.5,57.44,57.45,54570.0,51.4016,51.4016,51.3479,51.3569,54570.0
2019-07-11 15:40:00,57.44,57.45,57.42,57.44,31917.0,51.3479,51.3569,51.33,51.3479,31917.0
2019-07-11 15:45:00,57.44,57.45,57.43,57.45,60077.0,51.3479,51.3569,51.339,51.3569,60077.0
2019-07-11 15:50:00,57.45,57.47,57.45,57.46,74518.0,51.3569,51.3747,51.3569,51.3658,74518.0
2019-07-11 15:55:00,57.46,57.5,57.44,57.46,315537.0,51.3658,51.4016,51.3479,51.3658,315537.0
2019-07-12 09:30:00,57.48,57.48,57.42,57.47,45724.0,51.3837,51.3837,51.33,51.3747,45724.0
2019-07-12 09:35:00,57.48,57.51,57.46,57.5,58114.0,51.3837,51.4105,51.3658,51.4016,58114.0
2019-07-12 09:40:00,57.5,57.52,57.48,57.5,29800.0,51.4016,51.4194,51.3837,51.4016,29800.0
2019-07-12 09:45:00,57.51,57.53,57.49,57.52,14344.0,51.4105,51.4284,51.3926,51.4194,14344.0
2019-07-12 09:50:00,57.52,57.52,57.48,57.48,12268.0,51.4194,51.4194,51.3837,51.3837,12268.0
2019-07-12 09:55:00,57.48,57.5,57.46,57.47,13318.0,51.3837,51.4016,51.3658,51.3747,13318.0
2019-07-12 10:00:00,57.47,57.48,57.45,57.46,35746.0,51.3747,51.3837,51.3569,51.3658,35746.0
2019-07-12 10:05:00,57.46,57.48,57.46,57.48,5840.0,51.3658,51.3837,51.3658,51.3837,5840.0
2019-07-12 10:10:00,57.47,57.48,57.46,57.46,42188.0,51.3747,51.3837,51.3658,51.3658,42188.0
2019-07-12 10:15:00,57.47,57.47,57.43,57.45,23409.0,51.3747,51.3747,51.339,51.3569,23409.0
2019-07-12 10:20:00,57.45,57.45,57.42,57.44,30741.0,51.3569,51.3569,51.33,51.3479,30741.0
2019-07-12 10:25:00,57.43,57.45,57.42,57.45,19414.0,51.339,51.3569,51.33,51.3569,19414.0
2019-07-12 10:30:00,57.45,57.46,57.42,57.42,26655.0,51.3569,51.3658,51.33,51.33,26655.0
2019-07-12 10:35:00,57.42,57.44,57.42,57.44,19671.0,51.33,51.3479,51.33,51.3479,19671.0
2019-07-12 10:40:00,57.43,57.44,57.4,57.4,13169.0,51.339,51.3479,51.3122,51.3122,13169.0
2019-07-12 10:45:00,57.39,57.39,57.37,57.39,13455.0,51.3032,51.3032,51.2853,51.3032,13455.0
2019-07-12 10:50:00,57.39,57.4,57.36,57.37,9143.0,51.3032,51.3122,51.2764,51.2853,9143.0
2019-07-12 10:55:00,57.36,57.38,57.35,57.38,18995.0,51.2764,51.2943,51.2675,51.2943,18995.0
2019-07-12 11:00:00,57.38,57.38,57.35,57.35,7828.0,51.2943,51.2943,51.2675,51.2675,7828.0
2019-07-12 11:05:00,57.35,57.36,57.33,57.35,58047.0,51.2675,51.2764,51.2496,51.2675,58047.0
2019-07-12 11:10:00,57.34,57.38,57.34,57.38,27621.0,51.2585,51.2943,51.2585,51.2943,27621.0
2019-07-12 11:15:00,57.37,57.42,57.37,57.42,34743.0,51.2853,51.33,51.2853,51.33,34743.0
2019-07-12 11:20:00,57.42,57.42,57.4,57.41,14162.0,51.33,51.33,51.3122,51.3211,14162.0
2019-07-12 11:25:00,57.41,57.44,57.41,57.43,18910.0,51.3211,51.3479,51.3211,51.339,18910.0
2019-07-12 11:30:00,57.43,57.44,57.42,57.42,11001.0,51.339,51.3479,51.33,51.33,11001.0
2019-07-12 11:35:00,57.43,57.44,57.42,57.43,16174.0,51.339,51.3479,51.33,51.339,16174.0
2019-07-12 11:40:00,57.43,57.43,57.39,57.4,15064.0,51.339,51.339,51.3032,51.3122,15064.0
2019-07-12 11:45:00,57.4,57.42,57.4,57.41,10870.0,51.3122,51.33,51.3122,51.3211,10870.0
2019-07-12 11:50:00,57.41,57.42,57.4,57.41,24981.0,51.3211,51.33,51.3122,51.3211,24981.0
2019-07-12 11:55:00,57.42,57.45,57.41,57.45,14913.0,51.33,51.3569,51.3211,51.3569,14913.0
2019-07-12 12:00:00,57.45,57.47,57.44,57.46,29905.0,51.3569,51.3747,51.3479,51.3658,29905.0
2019-07-12 12:05:00,57.46,57.48,57.46,57.46,13405.0,51.3658,51.3837,51.3658,51.3658,13405.0
2019-07-12 12:10:00,57.47,57.48,57.46,57.48,5905.0,51.3747,51.3837,51.3658,51.3837,5905.0
2019-07-12 12:15:00,57.48,57.5,57.47,57.47,14214.0,51.3837,51.4016,51.3747,51.3747,14214.0
2019-07-12 12:20:00,57.47,57.49,57.47,57.48,6919.0,51.3747,51.3926,51.3747,51.3837,6919.0
2019-07-12 12:25:00,57.48,57.5,57.48,57.5,4722.0,51.3837,51.4016,51.3837,51.4016,4722.0
2019-07-12 12:30:00,57.49,57.5,57.46,57.47,10849.0,51.3926,51.4016,51.3658,51.3747,10849.0
2019-07-12 12:35:00,57.47,57.49,57.47,57.48,7424.0,51.3747,51.3926,51.3747,51.3837,7424.0
2019-07-12 12:40:00,57.49,57.51,57.48,57.51,25972.0,51.3926,51.4105,51.3837,51.4105,25972.0
2019-07-12 12:45:00,57.51,57.53,57.5,57.53,17823.0,51.4105,51.4284,51.4016,51.4284,17823.0
2019-07-12 12:50:00,57.53,57.54,57.52,57.53,7095.0,51.4284,51.4373,51.4194,51.4284,7095.0
2019-07-12 12:55:00,57.54,57.56,57.54,57.55,17984.0,51.4373,51.4552,51.4373,51.4463,17984.0
2019-07-12 13:00:00,57.54,57.57,57.54,57.55,21792.0,51.4373,51.4641,51.4373,51.4463,21792.0
2019-07-12 13:05:00,57.56,57.57,57.54,57.55,5758.0,51.4552,51.4641,51.4373,51.4463,5758.0
2019-07-12 13:10:00,57.56,57.56,57.53,57.54,8539.0,51.4552,51.4552,51.4284,51.4373,8539.0
2019-07-12 13:15:00,57.54,57.55,57.53,57.53,5858.0,51.4373,51.4463,51.4284,51.4284,5858.0
2019-07-12 13:20:00,57.54,57.54,57.53,57.53,3166.0,51.4373,51.4373,51.4284,51.4284,3166.0
2019-07-12 13:25:00,57.53,57.54,57.52,57.52,6100.0,51.4284,51.4373,51.4194,51.4194,6100.0
2019-07-12 13:30:00,57.53,57.54,57.52,57.54,17258.0,51.4284,51.4373,51.4194,51.4373,17258.0
2019-07-12 13:35:00,57.53,57.54,57.52,57.52,6500.0,51.4284,51.4373,51.4194,51.4194,6500.0
2019-07-12 13:40:00,57.52,57.53,57.51,57.52,9054.0,51.4194,51.4284,51.4105,51.4194,9054.0
2019-07-12 13:45:00,57.52,57.52,57.5,57.52,26114.0,51.4194,51.4194,51.4016,51.4194,26114.0
2019-07-12 13:50:00,57.52,57.52,57.5,57.52,6656.0,51.4194,51.4194,51.4016,51.4194,6656.0
2019-07-12 13:55:00,57.52,57.52,57.51,57.51,4537.0,51.4194,51.4194,51.4105,51.4105,4537.0
2019-07-12 14:00:00,57.51,57.52,57.5,57.51,5446.0,51.4105,51.4194,51.4016,51.4105,5446.0
2019-07-12 14:05:00,57.51,57.52,57.5,57.52,6493.0,51.4105,51.4194,51.4016,51.4194,6493.0
2019-07-12 14:10:00,57.52,57.53,57.51,57.51,16251.0,51.4194,51.4284,51.4105,51.4105,16251.0
2019-07-12 14:15:00,57.52,57.52,57.51,57.52,7534.0,51.4194,51.4194,51.4105,51.4194,7534.0
2019-07-12 14:20:00,57.52,57.54,57.52,57.53,15610.0,51.4194,51.4373,51.4194,51.4284,15610.0
2019-07-12 14:25:00,57.53,57.53,57.51,57.53,14758.0,51.4284,51.4284,51.4105,51.4284,14758.0
2019-07-12 14:30:00,57.52,57.54,57.52,57.53,15478.0,51.4194,51.4373,51.4194,51.4284,15478.0
2019-07-12 14:35:00,57.52,57.56,57.52,57.56,20397.0,51.4194,51.4552,51.4194,51.4552,20397.0
2019-07-12 14:40:00,57.55,57.56,57.54,57.54,11217.0,51.4463,51.4552,51.4373,51.4373,11217.0
2019-07-12 14:45:00,57.55,57.56,57.54,57.55,5491.0,51.4463,51.4552,51.4373,51.4463,5491.0
2019-07-12 14:50:00,57.55,57.57,57.54,57.54,169121.0,51.4463,51.4641,51.4373,51.4373,169121.0
2019-07-12 14:55:00,57.54,57.57,57.54,57.56,10168.0,51.4373,51.4641,51.4373,51.4552,10168.0
2019-07-12 15:00:00,57.57,57.57,57.55,57.55,9743.0,51.4641,51.4641,51.4463,51.4463,9743.0
2019-07-12 15:05:00,57.55,57.56,57.54,57.55,5353.0,51.4463,51.4552,51.4373,51.4463,5353.0
2019-07-12 15:10:00,57.55,57.56,57.53,57.54,9034.0,51.4463,51.4552,51.4284,51.4373,9034.0
2019-07-12 15:15:00,57.55,57.57,57.54,57.56,6550.0,51.4463,51.4641,51.4373,51.4552,6550.0
2019-07-12 15:20:00,57.57,57.59,57.56,57.57,38753.0,51.4641,51.482,51.4552,51.4641,38753.0
2019-07-12 15:25:00,57.57,57.58,57.54,57.55,25389.0,51.4641,51.4731,51.4373,51.4463,25389.0
2019-07-12 15:30:00,57.55,57.57,57.54,57.56,17844.0,51.4463,51.4641,51.4373,51.4552,17844.0
2019-07-12 15:35:00,57.57,57.58,57.56,57.58,4853.0,51.4641,51.4731,51.4552,51.4731,4853.0
2019-07-12 15:40:00,57.58,57.59,57.57,57.58,59625.0,51.4731,51.482,51.4641,51.4731,59625.0
2019-07-12 15:45:00,57.59,57.61,57.58,57.6,30014.0,51.482,51.4999,51.4731,51.491,30014.0
2019-07-12 15:50:00,57.59,57.61,57.58,57.61,44095.0,51.482,51.4999,51.4731,51.4999,44095.0
2019-07-12 15:55:00,57.61,57.63,57.58,57.63,138333.0,51.4999,51.5178,51.4731,51.5178,138333.0
2019-07-15 09:30:00,57.45,57.49,57.44,57.48,70077.0,51.3569,51.3926,51.3479,51.3837,70077.0
2019-07-15 09:35:00,57.48,57.49,57.47,57.48,20649.0,51.3837,51.3926,51.3747,51.3837,20649.0
2019-07-15 09:40:00,57.48,57.5,57.47,57.5,48547.0,51.3837,51.4016,51.3747,51.4016,48547.0
2019-07-15 09:45:00,57.49,57.5,57.45,57.46,44072.0,51.3926,51.4016,51.3569,51.3658,44072.0
2019-07-15 09:50:00,57.46,57.47,57.45,57.47,15765.0,51.3658,51.3747,51.3569,51.3747,15765.0
2019-07-15 09:55:00,57.47,57.48,57.45,57.48,15028.0,51.3747,51.3837,51.3569,51.3837,15028.0
2019-07-15 10:00:00,57.47,57.49,57.46,57.48,23590.0,51.3747,51.3926,51.3658,51.3837,23590.0
2019-07-15 10:05:00,57.48,57.48,57.46,57.47,21212.0,51.3837,51.3837,51.3658,51.3747,21212.0
2019-07-15 10:10:00,57.47,57.48,57.45,57.47,28506.0,51.3747,51.3837,51.3569,51.3747,28506.0
2019-07-15 10:15:00,57.47,57.48,57.45,57.47,14771.0,51.3747,51.3837,51.3569,51.3747,14771.0
2019-07-15 10:20:00,57.47,57.5,57.46,57.5,24518.0,51.3747,51.4016,51.3658,51.4016,24518.0
2019-07-15 10:25:00,57.49,57.49,57.48,57.48,10964.0,51.3926,51.3926,51.3837,51.3837,10964.0
2019-07-15 10:30:00,57.49,57.52,57.48,57.51,31619.0,51.3926,51.4194,51.3837,51.4105,31619.0
2019-07-15 10:35:00,57.5,57.52,57.49,57.5,28391.0,51.4016,51.4194,51.3926,51.4016,28391.0
2019-07-15 10:40:00,57.49,57.51,57.49,57.5,15480.0,51.3926,51.4105,51.3926,51.4016,15480.0
2019-07-15 10:45:00,57.49,57.51,57.48,57.51,16000.0,51.3926,51.4105,51.3837,51.4105,16000.0
2019-07-15 10:50:00,57.52,57.55,57.51,57.55,13168.0,51.4194,51.4463,51.4105,51.4463,13168.0
2019-07-15 10:55:00,57.55,57.55,57.53,57.54,21512.0,51.4463,51.4463,51.4284,51.4373,21512.0
2019-07-15 11:00:00,57.55,57.56,57.53,57.53,31078.0,51.4463,51.4552,51.4284,51.4284,31078.0
2019-07-15 11:05:00,57.53,57.54,57.51,57.53,13674.0,51.4284,51.4373,51.4105,51.4284,13674.0
2019-07-15 11:10:00,57.53,57.54,57.51,57.51,17177.0,51.4284,51.4373,51.4105,51.4105,17177.0
2019-07-15 11:15:00,57.52,57.55,57.52,57.54,32911.0,51.4194,51.4463,51.4194,51.4373,32911.0
2019-07-15 11:20:00,57.54,57.56,57.53,57.56,30276.0,51.4373,51.4552,51.4284,51.4552,30276.0
2019-07-15 11:25:00,57.55,57.56,57.53,57.53,48279.0,51.4463,51.4552,51.4284,51.4284,48279.0
2019-07-15 11:30:00,57.53,57.54,57.51,57.51,19407.0,51.4284,51.4373,51.4105,51.4105,19407.0
2019-07-15 11:35:00,57.51,57.52,57.5,57.5,13050.0,51.4105,51.4194,51.4016,51.4016,13050.0
2019-07-15 11:40:00,57.5,57.52,57.49,57.49,31600.0,51.4016,51.4194,51.3926,51.3926,31600.0
2019-07-15 11:45:00,57.5,57.5,57.49,57.5,5724.0,51.4016,51.4016,51.3926,51.4016,5724.0
2019-07-15 11:50:00,57.5,57.51,57.48,57.5,17444.0,51.4016,51.4105,51.3837,51.4016,17444.0
2019-07-15 11:55:00,57.51,57.51,57.48,57.5,18781.0,51.4105,51.4105,51.3837,51.4016,18781.0
2019-07-15 12:00:00,57.5,57.51,57.48,57.49,25303.0,51.4016,51.4105,51.3837,51.3926,25303.0
2019-07-15 12:05:00,57.48,57.49,57.45,57.45,8391.0,51.3837,51.3926,51.3569,51.3569,8391.0
2019-07-15 12:10:00,57.45,57.47,57.45,57.47,7082.0,51.3569,51.3747,51.3569,51.3747,7082.0
2019-07-15 12:15:00,57.46,57.47,57.45,57.47,10446.0,51.3658,51.3747,51.3569,51.3747,10446.0
2019-07-15 12:20:00,57.47,57.48,57.46,57.48,11887.0,51.3747,51.3837,51.3658,51.3837,11887.0
2019-07-15 12:25:00,57.48,57.48,57.46,57.47,11727.0,51.3837,51.3837,51.3658,51.3747,11727.0
2019-07-15 12:30:00,57.46,57.46,57.45,57.45,1811.0,51.3658,51.3658,51.3569,51.3569,1811.0
2019-07-15 12:35:00,57.46,57.46,57.45,57.46,4567.0,51.3658,51.3658,51.3569,51.3658,4567.0
2019-07-15 12:40:00,57.46,57.46,57.43,57.44,5502.0,51.3658,51.3658,51.339,51.3479,5502.0
2019-07-15 12:45:00,57.44,57.44,57.42,57.43,8624.0,51.3479,51.3479,51.33,51.339,8624.0
2019-07-15 12:50:00,57.44,57.44,57.43,57.43,1800.0,51.3479,51.3479,51.339,51.339,1800.0
2019-07-15 12:55:00,57.42,57.43,57.42,57.43,979.0,51.33,51.339,51.33,51.339,979.0
2019-07-15 13:00:00,57.43,57.45,57.42,57.44,7494.0,51.339,51.3569,51.33,51.3479,7494.0
2019-07-15 13:05:00,57.43,57.43,57.41,57.42,3659.0,51.339,51.339,51.3211,51.33,3659.0
2019-07-15 13:10:00,57.42,57.42,57.41,57.41,500.0,51.33,51.33,51.3211,51.3211,500.0
2019-07-15 13:15:00,57.42,57.42,57.41,57.41,1325.0,51.33,51.33,51.3211,51.3211,1325.0
2019-07-15 13:20:00,57.41,57.41,57.41,57.41,0.0,51.3211,51.3211,51.3211,51.3211,0.0
2019-07-15 13:25:00,57.41,57.42,57.41,57.42,900.0,51.3211,51.33,51.3211,51.33,900.0
2019-07-15 13:30:00,57.42,57.42,57.41,57.41,10471.0,51.33,51.33,51.3211,51.3211,10471.0
2019-07-15 13:35:00,57.41,57.42,57.41,57.41,6720.0,51.3211,51.33,51.3211,51.3211,6720.0
2019-07-15 13:40:00,57.41,57.42,57.39,57.39,22865.0,51.3211,51.33,51.3032,51.3032,22865.0
2019-07-15 13:45:00,57.39,57.4,57.39,57.39,2875.0,51.3032,51.3122,51.3032,51.3032,2875.0
2019-07-15 13:50:00,57.39,57.41,57.39,57.4,34135.0,51.3032,51.3211,51.3032,51.3122,34135.0
2019-07-15 13:55:00,57.4,57.42,57.39,57.41,10054.0,51.3122,51.33,51.3032,51.3211,10054.0
2019-07-15 14:00:00,57.42,57.42,57.41,57.42,2363.0,51.33,51.33,51.3211,51.33,2363.0
2019-07-15 14:05:00,57.41,57.42,57.41,57.41,1834.0,51.3211,51.33,51.3211,51.3211,1834.0
2019-07-15 14:10:00,57.41,57.41,57.39,57.41,29931.0,51.3211,51.3211,51.3032,51.3211,29931.0
2019-07-15 14:15:00,57.4,57.41,57.39,57.41,65288.0,51.3122,51.3211,51.3032,51.3211,65288.0
2019-07-15 14:20:00,57.41,57.42,57.39,57.41,39103.0,51.3211,51.33,51.3032,51.3211,39103.0
2019-07-15 14:25:00,57.41,57.41,57.4,57.41,10275.0,51.3211,51.3211,51.3122,51.3211,10275.0
2019-07-15 14:30:00,57.41,57.41,57.39,57.39,20830.0,51.3211,51.3211,51.3032,51.3032,20830.0
2019-07-15 14:35:00,57.39,57.4,57.38,57.38,24097.0,51.3032,51.3122,51.2943,51.2943,24097.0
2019-07-15 14:40:00,57.38,57.39,57.37,57.38,54730.0,51.2943,51.3032,51.2853,51.2943,54730.0
2019-07-15 14:45:00,57.38,57.4,57.38,57.38,19505.0,51.2943,51.3122,51.2943,51.2943,19505.0
2019-07-15 14:50:00,57.38,57.39,57.37,57.39,11053.0,51.2943,51.3032,51.2853,51.3032,11053.0
2019-07-15 14:55:00,57.39,57.41,57.38,57.41,4907.0,51.3032,51.3211,51.2943,51.3211,4907.0
2019-07-15 15:00:00,57.41,57.43,57.39,57.42,294203.0,51.3211,51.339,51.3032,51.33,294203.0
2019-07-15 15:05:00,57.42,57.42,57.41,57.42,19684.0,51.33,51.33,51.3211,51.33,19684.0
2019-07-15 15:10:00,57.42,57.42,57.4,57.41,15385.0,51.33,51.33,51.3122,51.3211,15385.0
2019-07-15 15:15:00,57.41,57.42,57.4,57.42,17644.0,51.3211,51.33,51.3122,51.33,17644.0
2019-07-15 15:20:00,57.42,57.44,57.41,57.44,10665.0,51.33,51.3479,51.3211,51.3479,10665.0
2019-07-15 15:25:00,57.44,57.44,57.41,57.42,10738.0,51.3479,51.3479,51.3211,51.33,10738.0
2019-07-15 15:30:00,57.42,57.43,57.4,57.42,11512.0,51.33,51.339,51.3122,51.33,11512.0
2019-07-15 15:35:00,57.41,57.42,57.4,57.41,11719.0,51.3211,51.33,51.3122,51.3211,11719.0
2019-07-15 15:40:00,57.41,57.42,57.4,57.4,12795.0,51.3211,51.33,51.3122,51.3122,12795.0
2019-07-15 15:45:00,57.4,57.41,57.39,57.41,53307.0,51.3122,51.3211,51.3032,51.3211,53307.0
2019-07-15 15:50:00,57.41,57.43,57.4,57.42,46848.0,51.3211,51.339,51.3122,51.33,46848.0
2019-07-15 15:55:00,57.42,57.45,57.41,57.43,115987.0,51.33,51.3569,51.3211,51.339,115987.0
2019-07-16 09:30:00,57.58,57.63,57.56,57.63,40200.0,51.4731,51.5178,51.4552,51.5178,40200.0
2019-07-16 09:35:00,57.63,57.66,57.61,57.63,9166.0,51.5178,51.5446,51.4999,51.5178,9166.0
2019-07-16 09:40:00,57.63,57.64,57.61,57.62,17600.0,51.5178,51.5267,51.4999,51.5088,17600.0
2019-07-16 09:45:00,57.61,57.63,57.6,57.61,13196.0,51.4999,51.5178,51.491,51.4999,13196.0
2019-07-16 09:50:00,57.61,57.64,57.61,57.63,9774.0,51.4999,51.5267,51.4999,51.5178,9774.0
2019-07-16 09:55:00,57.63,57.63,57.61,57.62,9910.0,51.5178,51.5178,51.4999,51.5088,9910.0
2019-07-16 10:00:00,57.62,57.64,57.61,57.63,8101.0,51.5088,51.5267,51.4999,51.5178,8101.0
2019-07-16 10:05:00,57.63,57.63,57.61,57.62,12854.0,51.5178,51.5178,51.4999,51.5088,12854.0
2019-07-16 10:10:00,57.61,57.62,57.57,57.6,26904.0,51.4999,51.5088,51.4641,51.491,26904.0
2019-07-16 10:15:00,57.6,57.64,57.59,57.64,30740.0,51.491,51.5267,51.482,51.5267,30740.0
2019-07-16 10:20:00,57.64,57.67,57.64,57.67,22354.0,51.5267,51.5535,51.5267,51.5535,22354.0
2019-07-16 10:25:00,57.67,57.67,57.65,57.66,17915.0,51.5535,51.5535,51.5357,51.5446,17915.0
2019-07-16 10:30:00,57.67,57.69,57.66,57.68,14915.0,51.5535,51.5714,51.5446,51.5625,14915.0
2019-07-16 10:35:00,57.68,57.68,57.66,57.68,11966.0,51.5625,51.5625,51.5446,51.5625,11966.0
2019-07-16 10:40:00,57.68,57.69,57.66,57.69,13725.0,51.5625,51.5714,51.5446,51.5714,13725.0
2019-07-16 10:45:00,57.68,57.72,57.68,57.69,11540.0,51.5625,51.5982,51.5625,51.5714,11540.0
2019-07-16 10:50:00,57.68,57.69,57.66,57.67,14768.0,51.5625,51.5714,51.5446,51.5535,14768.0
2019-07-16 10:55:00,57.68,57.7,57.68,57.68,9323.0,51.5625,51.5803,51.5625,51.5625,9323.0
2019-07-16 11:00:00,57.68,57.68,57.66,57.67,7988.0,51.5625,51.5625,51.5446,51.5535,7988.0
2019-07-16 11:05:00,57.67,57.68,57.65,57.68,10148.0,51.5535,51.5625,51.5357,51.5625,10148.0
2019-07-16 11:10:00,57.67,57.69,57.66,57.66,25035.0,51.5535,51.5714,51.5446,51.5446,25035.0
2019-07-16 11:15:00,57.66,57.67,57.65,57.66,21321.0,51.5446,51.5535,51.5357,51.5446,21321.0
2019-07-16 11:20:00,57.66,57.66,57.65,57.65,7099.0,51.5446,51.5446,51.5357,51.5357,7099.0
2019-07-16 11:25:00,57.65,57.66,57.64,57.65,62689.0,51.5357,51.5446,51.5267,51.5357,62689.0
2019-07-16 11:30:00,57.65,57.67,57.64,57.65,42250.0,51.5357,51.5535,51.5267,51.5357,42250.0
2019-07-16 11:35:00,57.64,57.64,57.62,57.63,23845.0,51.5267,51.5267,51.5088,51.5178,23845.0
2019-07-16 11:40:00,57.63,57.63,57.61,57.62,19070.0,51.5178,51.5178,51.4999,51.5088,19070.0
2019-07-16 11:45:00,57.62,57.64,57.62,57.63,33082.0,51.5088,51.5267,51.5088,51.5178,33082.0
2019-07-16 11:50:00,57.62,57.64,57.62,57.63,17575.0,51.5088,51.5267,51.5088,51.5178,17575.0
2019-07-16 11:55:00,57.63,57.63,57.55,57.55,61610.0,51.5178,51.5178,51.4463,51.4463,61610.0
2019-07-16 12:00:00,57.55,57.57,57.53,57.55,123958.0,51.4463,51.4641,51.4284,51.4463,123958.0
2019-07-16 12:05:00,57.55,57.56,57.53,57.55,71949.0,51.4463,51.4552,51.4284,51.4463,71949.0
2019-07-16 12:10:00,57.55,57.55,57.5,57.53,93888.0,51.4463,51.4463,51.4016,51.4284,93888.0
2019-07-16 12:15:00,57.53,57.53,57.48,57.48,39086.0,51.4284,51.4284,51.3837,51.3837,39086.0
2019-07-16 12:20:00,57.48,57.51,57.48,57.5,16365.0,51.3837,51.4105,51.3837,51.4016,16365.0
2019-07-16 12:25:00,57.5,57.53,57.49,57.51,20515.0,51.4016,51.4284,51.3926,51.4105,20515.0
2019-07-16 12:30:00,57.51,57.53,57.49,57.53,12860.0,51.4105,51.4284,51.3926,51.4284,12860.0
2019-07-16 12:35:00,57.52,57.54,57.51,57.52,10659.0,51.4194,51.4373,51.4105,51.4194,10659.0
2019-07-16 12:40:00,57.52,57.53,57.52,57.52,2790.0,51.4194,51.4284,51.4194,51.4194,2790.0
2019-07-16 12:45:00,57.52,57.52,57.5,57.52,6427.0,51.4194,51.4194,51.4016,51.4194,6427.0
2019-07-16 12:50:00,57.52,57.53,57.5,57.5,8373.0,51.4194,51.4284,51.4016,51.4016,8373.0
2019-07-16 12:55:00,57.49,57.49,57.47,57.47,5500.0,51.3926,51.3926,51.3747,51.3747,5500.0
2019-07-16 13:00:00,57.48,57.59,57.48,57.56,44450.0,51.3837,51.482,51.3837,51.4552,44450.0
2019-07-16 13:05:00,57.56,57.57,57.55,57.55,9345.0,51.4552,51.4641,51.4463,51.4463,9345.0
2019-07-16 13:10:00,57.55,57.59,57.55,57.59,9471.0,51.4463,51.482,51.4463,51.482,9471.0
2019-07-16 13:15:00,57.59,57.59,57.58,57.58,7562.0,51.482,51.482,51.4731,51.4731,7562.0
2019-07-16 13:20:00,57.58,57.58,57.54,57.54,5262.0,51.4731,51.4731,51.4373,51.4373,5262.0
2019-07-16 13:25:00,57.54,57.55,57.52,57.54,14723.0,51.4373,51.4463,51.4194,51.4373,14723.0
2019-07-16 13:30:00,57.54,57.54,57.52,57.53,16810.0,51.4373,51.4373,51.4194,51.4284,16810.0
2019-07-16 13:35:00,57.53,57.57,57.52,57.55,51073.0,51.4284,51.4641,51.4194,51.4463,51073.0
2019-07-16 13:40:00,57.54,57.55,57.51,57.52,113141.0,51.4373,51.4463,51.4105,51.4194,113141.0
2019-07-16 13:45:00,57.51,57.53,57.5,57.53,13645.0,51.4105,51.4284,51.4016,51.4284,13645.0
2019-07-16 13:50:00,57.53,57.54,57.5,57.52,64696.0,51.4284,51.4373,51.4016,51.4194,64696.0
2019-07-16 13:55:00,57.51,57.52,57.5,57.51,10262.0,51.4105,51.4194,51.4016,51.4105,10262.0
2019-07-16 14:00:00,57.51,57.52,57.49,57.52,5996.0,51.4105,51.4194,51.3926,51.4194,5996.0
2019-07-16 14:05:00,57.52,57.53,57.51,57.52,10000.0,51.4194,51.4284,51.4105,51.4194,10000.0
2019-07-16 14:10:00,57.52,57.52,57.5,57.52,14859.0,51.4194,51.4194,51.4016,51.4194,14859.0
2019-07-16 14:15:00,57.51,57.51,57.48,57.5,7851.0,51.4105,51.4105,51.3837,51.4016,7851.0
2019-07-16 14:20:00,57.49,57.49,57.47,57.48,7709.0,51.3926,51.3926,51.3747,51.3837,7709.0
2019-07-16 14:25:00,57.48,57.48,57.46,57.47,11528.0,51.3837,51.3837,51.3658,51.3747,11528.0
2019-07-16 14:30:00,57.47,57.47,57.45,57.45,20425.0,51.3747,51.3747,51.3569,51.3569,20425.0
2019-07-16 14:35:00,57.46,57.47,57.44,57.46,9034.0,51.3658,51.3747,51.3479,51.3658,9034.0
2019-07-16 14:40:00,57.46,57.5,57.46,57.49,26581.0,51.3658,51.4016,51.3658,51.3926,26581.0
2019-07-16 14:45:00,57.48,57.5,57.46,57.5,10173.0,51.3837,51.4016,51.3658,51.4016,10173.0
2019-07-16 14:50:00,57.5,57.51,57.48,57.5,9400.0,51.4016,51.4105,51.3837,51.4016,9400.0
2019-07-16 14:55:00,57.5,57.5,57.48,57.48,4430.0,51.4016,51.4016,51.3837,51.3837,4430.0
2019-07-16 15:00:00,57.48,57.5,57.47,57.5,6345.0,51.3837,51.4016,51.3747,51.4016,6345.0
2019-07-16 15:05:00,57.5,57.5,57.48,57.49,5223.0,51.4016,51.4016,51.3837,51.3926,5223.0
2019-07-16 15:10:00,57.48,57.51,57.48,57.49,8490.0,51.3837,51.4105,51.3837,51.3926,8490.0
2019-07-16 15:15:00,57.48,57.5,57.48,57.5,11830.0,51.3837,51.4016,51.3837,51.4016,11830.0
2019-07-16 15:20:00,57.51,57.51,57.49,57.5,10497.0,51.4105,51.4105,51.3926,51.4016,10497.0
2019-07-16 15:25:00,57.5,57.51,57.49,57.5,12371.0,51.4016,51.4105,51.3926,51.4016,12371.0
2019-07-16 15:30:00,57.49,57.51,57.49,57.5,16897.0,51.3926,51.4105,51.3926,51.4016,16897.0
2019-07-16 15:35:00,57.5,57.51,57.5,57.51,20913.0,51.4016,51.4105,51.4016,51.4105,20913.0
2019-07-16 15:40:00,57.51,57.53,57.48,57.53,18713.0,51.4105,51.4284,51.3837,51.4284,18713.0
2019-07-16 15:45:00,57.53,57.53,57.5,57.51,29136.0,51.4284,51.4284,51.4016,51.4105,29136.0
2019-07-16 15:50:00,57.52,57.53,57.5,57.52,22040.0,51.4194,51.4284,51.4016,51.4194,22040.0
2019-07-16 15:55:00,57.52,57.52,57.47,57.48,71356.0,51.4194,51.4194,51.3747,51.3837,71356.0
2019-07-17 09:30:00,57.07,57.07,57.02,57.05,67616.0,51.0172,51.0172,50.9725,50.9993,67616.0
2019-07-17 09:35:00,57.06,57.07,57.03,57.04,68552.0,51.0082,51.0172,50.9814,50.9903,68552.0
2019-07-17 09:40:00,57.04,57.05,57.02,57.02,20853.0,50.9903,50.9993,50.9725,50.9725,20853.0
2019-07-17 09:45:00,57.02,57.03,56.98,57.0,33346.0,50.9725,50.9814,50.9367,50.9546,33346.0
2019-07-17 09:50:00,57.0,57.03,57.0,57.02,17079.0,50.9546,50.9814,50.9546,50.9725,17079.0
2019-07-17 09:55:00,57.01,57.01,56.99,56.99,13720.0,50.9635,50.9635,50.9456,50.9456,13720.0
2019-07-17 10:00:00,57.0,57.01,56.99,57.0,28114.0,50.9546,50.9635,50.9456,50.9546,28114.0
2019-07-17 10:05:00,57.0,57.01,56.97,56.97,25798.0,50.9546,50.9635,50.9278,50.9278,25798.0
2019-07-17 10:10:00,56.96,56.97,56.94,56.94,12040.0,50.9188,50.9278,50.901,50.901,12040.0
2019-07-17 10:15:00,56.94,56.97,56.93,56.94,78289.0,50.901,50.9278,50.892,50.901,78289.0
2019-07-17 10:20:00,56.94,56.96,56.93,56.94,77966.0,50.901,50.9188,50.892,50.901,77966.0
2019-07-17 10:25:00,56.93,56.93,56.91,56.91,38809.0,50.892,50.892,50.8741,50.8741,38809.0
2019-07-17 10:30:00,56.91,56.94,56.89,56.93,36425.0,50.8741,50.901,50.8563,50.892,36425.0
2019-07-17 10:35:00,56.94,56.94,56.92,56.93,10656.0,50.901,50.901,50.8831,50.892,10656.0
2019-07-17 10:40:00,56.92,56.94,56.87,56.88,37498.0,50.8831,50.901,50.8384,50.8473,37498.0
2019-07-17 10:45:00,56.88,56.9,56.87,56.87,17042.0,50.8473,50.8652,50.8384,50.8384,17042.0
2019-07-17 10:50:00,56.87,56.89,56.85,56.86,23297.0,50.8384,50.8563,50.8205,50.8294,23297.0
2019-07-17 10:55:00,56.87,56.92,56.87,56.91,6419.0,50.8384,50.8831,50.8384,50.8741,6419.0
2019-07-17 11:00:00,56.92,56.94,56.9,56.93,22242.0,50.8831,50.901,50.8652,50.892,22242.0
2019-07-17 11:05:00,56.93,56.98,56.93,56.97,31222.0,50.892,50.9367,50.892,50.9278,31222.0
2019-07-17 11:10:00,56.97,57.01,56.97,57.01,38283.0,50.9278,50.9635,50.9278,50.9635,38283.0
2019-07-17 11:15:00,57.0,57.03,57.0,57.02,39914.0,50.9546,50.9814,50.9546,50.9725,39914.0
2019-07-17 11:20:00,57.02,57.05,57.02,57.04,20766.0,50.9725,50.9993,50.9725,50.9903,20766.0
2019-07-17 11:25:00,57.05,57.05,57.01,57.01,51786.0,50.9993,50.9993,50.9635,50.9635,51786.0
2019-07-17 11:30:00,57.01,57.03,57.0,57.0,20449.0,50.9635,50.9814,50.9546,50.9546,20449.0
2019-07-17 11:35:00,57.0,57.03,56.99,57.03,5043.0,50.9546,50.9814,50.9456,50.9814,5043.0
2019-07-17 11:40:00,57.03,57.07,57.03,57.07,24798.0,50.9814,51.0172,50.9814,51.0172,24798.0
2019-07-17 11:45:00,57.08,57.11,57.08,57.1,34695.0,51.0261,51.0529,51.0261,51.044,34695.0
2019-07-17 11:50:00,57.1,57.12,57.1,57.12,27521.0,51.044,51.0619,51.044,51.0619,27521.0
2019-07-17 11:55:00,57.13,57.14,57.1,57.11,41840.0,51.0708,51.0797,51.044,51.0529,41840.0
2019-07-17 12:00:00,57.11,57.12,57.1,57.1,16254.0,51.0529,51.0619,51.044,51.044,16254.0
2019-07-17 12:05:00,57.1,57.12,57.09,57.09,8469.0,51.044,51.0619,51.035,51.035,8469.0
2019-07-17 12:10:00,57.08,57.09,57.06,57.09,12100.0,51.0261,51.035,51.0082,51.035,12100.0
2019-07-17 12:15:00,57.09,57.09,57.07,57.08,11046.0,51.035,51.035,51.0172,51.0261,11046.0
2019-07-17 12:20:00,57.08,57.08,57.06,57.06,6554.0,51.0261,51.0261,51.0082,51.0082,6554.0
2019-07-17 12:25:00,57.07,57.08,57.05,57.05,2697.0,51.0172,51.0261,50.9993,50.9993,2697.0
2019-07-17 12:30:00,57.06,57.1,57.06,57.1,4500.0,51.0082,51.044,51.0082,51.044,4500.0
2019-07-17 12:35:00,57.1,57.12,57.1,57.11,10001.0,51.044,51.0619,51.044,51.0529,10001.0
2019-07-17 12:40:00,57.11,57.12,57.1,57.11,6196.0,51.0529,51.0619,51.044,51.0529,6196.0
2019-07-17 12:45:00,57.11,57.11,57.1,57.1,999.0,51.0529,51.0529,51.044,51.044,999.0
2019-07-17 12:50:00,57.1,57.11,57.09,57.1,2895.0,51.044,51.0529,51.035,51.044,2895.0
2019-07-17 12:55:00,57.1,57.12,57.1,57.11,3348.0,51.044,51.0619,51.044,51.0529,3348.0
2019-07-17 13:00:00,57.1,57.1,57.08,57.08,6888.0,51.044,51.044,51.0261,51.0261,6888.0
2019-07-17 13:05:00,57.07,57.08,57.06,57.07,5195.0,51.0172,51.0261,51.0082,51.0172,5195.0
2019-07-17 13:10:00,57.08,57.08,57.08,57.08,1300.0,51.0261,51.0261,51.0261,51.0261,1300.0
2019-07-17 13:15:00,57.07,57.08,57.07,57.07,4348.0,51.0172,51.0261,51.0172,51.0172,4348.0
2019-07-17 13:20:00,57.07,57.07,57.06,57.07,6436.0,51.0172,51.0172,51.0082,51.0172,6436.0
2019-07-17 13:25:00,57.07,57.08,57.07,57.08,5600.0,51.0172,51.0261,51.0172,51.0261,5600.0
2019-07-17 13:30:00,57.08,57.1,57.08,57.1,3173.0,51.0261,51.044,51.0261,51.044,3173.0
2019-07-17 13:35:00,57.1,57.1,57.08,57.1,3008.0,51.044,51.044,51.0261,51.044,3008.0
2019-07-17 13:40:00,57.11,57.12,57.09,57.11,6627.0,51.0529,51.0619,51.035,51.0529,6627.0
2019-07-17 13:45:00,57.11,57.11,57.1,57.11,500.0,51.0529,51.0529,51.044,51.0529,500.0
2019-07-17 13:50:00,57.11,57.11,57.11,57.11,0.0,51.0529,51.0529,51.0529,51.0529,0.0
2019-07-17 13:55:00,57.1,57.1,57.09,57.09,2997.0,51.044,51.044,51.035,51.035,2997.0
2019-07-17 14:00:00,57.09,57.1,57.07,57.07,7131.0,51.035,51.044,51.0172,51.0172,7131.0
2019-07-17 14:05:00,57.07,57.09,57.06,57.08,18074.0,51.0172,51.035,51.0082,51.0261,18074.0
2019-07-17 14:10:00,57.09,57.09,57.07,57.07,2800.0,51.035,51.035,51.0172,51.0172,2800.0
2019-07-17 14:15:00,57.07,57.08,57.07,57.08,1056.0,51.0172,51.0261,51.0172,51.0261,1056.0
2019-07-17 14:20:00,57.08,57.09,57.08,57.09,2933.0,51.0261,51.035,51.0261,51.035,2933.0
2019-07-17 14:25:00,57.1,57.1,57.08,57.08,3800.0,51.044,51.044,51.0261,51.0261,3800.0
2019-07-17 14:30:00,57.08,57.09,57.06,57.07,12316.0,51.0261,51.035,51.0082,51.0172,12316.0
2019-07-17 14:35:00,57.07,57.09,57.07,57.07,10164.0,51.0172,51.035,51.0172,51.0172,10164.0
2019-07-17 14:40:00,57.08,57.11,57.07,57.07,196904.0,51.0261,51.0529,51.0172,51.0172,196904.0
2019-07-17 14:45:00,57.06,57.07,57.04,57.05,32411.0,51.0082,51.0172,50.9903,50.9993,32411.0
2019-07-17 14:50:00,57.05,57.06,57.03,57.04,5500.0,50.9993,51.0082,50.9814,50.9903,5500.0
2019-07-17 14:55:00,57.04,57.06,57.04,57.06,5300.0,50.9903,51.0082,50.9903,51.0082,5300.0
2019-07-17 15:00:00,57.06,57.06,57.01,57.02,20468.0,51.0082,51.0082,50.9635,50.9725,20468.0
2019-07-17 15:05:00,57.02,57.05,57.01,57.05,4921.0,50.9725,50.9993,50.9635,50.9993,4921.0
2019-07-17 15:10:00,57.06,57.08,57.06,57.08,7679.0,51.0082,51.0261,51.0082,51.0261,7679.0
2019-07-17 15:15:00,57.09,57.09,57.08,57.09,10725.0,51.035,51.035,51.0261,51.035,10725.0
2019-07-17 15:20:00,57.09,57.09,57.03,57.04,19508.0,51.035,51.035,50.9814,50.9903,19508.0
2019-07-17 15:25:00,57.04,57.05,57.01,57.02,23732.0,50.9903,50.9993,50.9635,50.9725,23732.0
2019-07-17 15:30:00,57.02,57.05,57.01,57.05,13677.0,50.9725,50.9993,50.9635,50.9993,13677.0
2019-07-17 15:35:00,57.04,57.05,57.03,57.05,6992.0,50.9903,50.9993,50.9814,50.9993,6992.0
2019-07-17 15:40:00,57.05,57.05,57.03,57.04,6361.0,50.9993,50.9993,50.9814,50.9903,6361.0
2019-07-17 15:45:00,57.04,57.05,57.02,57.04,16783.0,50.9903,50.9993,50.9725,50.9903,16783.0
2019-07-17 15:50:00,57.05,57.05,57.02,57.03,11403.0,50.9993,50.9993,50.9725,50.9814,11403.0
2019-07-17 15:55:00,57.02,57.03,56.97,56.97,254444.0,50.9725,50.9814,50.9278,50.9278,254444.0
2019-07-18 09:30:00,57.08,57.15,57.06,57.14,24211.0,51.0261,51.0887,51.0082,51.0797,24211.0
2019-07-18 09:35:00,57.15,57.18,57.15,57.17,20668.0,51.0887,51.1155,51.0887,51.1066,20668.0
2019-07-18 09:40:00,57.16,57.18,57.15,57.17,19311.0,51.0976,51.1155,51.0887,51.1066,19311.0
2019-07-18 09:45:00,57.17,57.19,57.16,57.17,24033.0,51.1066,51.1244,51.0976,51.1066,24033.0
2019-07-18 09:50:00,57.17,57.21,57.16,57.21,34614.0,51.1066,51.1423,51.0976,51.1423,34614.0
2019-07-18 09:55:00,57.21,57.22,57.2,57.21,10427.0,51.1423,51.1513,51.1334,51.1423,10427.0
2019-07-18 10:00:00,57.21,57.21,57.18,57.2,13457.0,51.1423,51.1423,51.1155,51.1334,13457.0
2019-07-18 10:05:00,57.19,57.23,57.19,57.21,18213.0,51.1244,51.1602,51.1244,51.1423,18213.0
2019-07-18 10:10:00,57.21,57.24,57.2,57.23,14535.0,51.1423,51.1691,51.1334,51.1602,14535.0
2019-07-18 10:15:00,57.23,57.26,57.23,57.26,39470.0,51.1602,51.187,51.1602,51.187,39470.0
2019-07-18 10:20:00,57.26,57.27,57.24,57.24,9858.0,51.187,51.196,51.1691,51.1691,9858.0
2019-07-18 10:25:00,57.24,57.24,57.22,57.22,13321.0,51.1691,51.1691,51.1513,51.1513,13321.0
2019-07-18 10:30:00,57.23,57.25,57.22,57.23,9870.0,51.1602,51.1781,51.1513,51.1602,9870.0
2019-07-18 10:35:00,57.23,57.24,57.21,57.23,6378.0,51.1602,51.1691,51.1423,51.1602,6378.0
2019-07-18 10:40:00,57.23,57.25,57.22,57.25,4377.0,51.1602,51.1781,51.1513,51.1781,4377.0
2019-07-18 10:45:00,57.25,57.25,57.23,57.24,16975.0,51.1781,51.1781,51.1602,51.1691,16975.0
2019-07-18 10:50:00,57.24,57.26,57.23,57.23,16908.0,51.1691,51.187,51.1602,51.1602,16908.0
2019-07-18 10:55:00,57.23,57.27,57.23,57.27,10409.0,51.1602,51.196,51.1602,51.196,10409.0
2019-07-18 11:00:00,57.27,57.28,57.26,57.27,5131.0,51.196,51.2049,51.187,51.196,5131.0
2019-07-18 11:05:00,57.26,57.27,57.24,57.25,6855.0,51.187,51.196,51.1691,51.1781,6855.0
2019-07-18 11:10:00,57.26,57.27,57.24,57.26,8402.0,51.187,51.196,51.1691,51.187,8402.0
2019-07-18 11:15:00,57.26,57.29,57.26,57.27,15263.0,51.187,51.2138,51.187,51.196,15263.0
2019-07-18 11:20:00,57.26,57.27,57.24,57.24,8626.0,51.187,51.196,51.1691,51.1691,8626.0
2019-07-18 11:25:00,57.24,57.27,57.24,57.27,22589.0,51.1691,51.196,51.1691,51.196,22589.0
2019-07-18 11:30:00,57.27,57.28,57.25,57.26,13804.0,51.196,51.2049,51.1781,51.187,13804.0
2019-07-18 11:35:00,57.26,57.27,57.22,57.24,11588.0,51.187,51.196,51.1513,51.1691,11588.0
2019-07-18 11:40:00,57.24,57.25,57.21,57.23,16272.0,51.1691,51.1781,51.1423,51.1602,16272.0
2019-07-18 11:45:00,57.22,57.24,57.21,57.22,5077.0,51.1513,51.1691,51.1423,51.1513,5077.0
2019-07-18 11:50:00,57.23,57.24,57.21,57.23,28357.0,51.1602,51.1691,51.1423,51.1602,28357.0
2019-07-18 11:55:00,57.22,57.24,57.21,57.24,8269.0,51.1513,51.1691,51.1423,51.1691,8269.0
2019-07-18 12:00:00,57.24,57.27,57.24,57.27,11452.0,51.1691,51.196,51.1691,51.196,11452.0
2019-07-18 12:05:00,57.28,57.28,57.27,57.27,6890.0,51.2049,51.2049,51.196,51.196,6890.0
2019-07-18 12:10:00,57.28,57.29,57.27,57.28,4100.0,51.2049,51.2138,51.196,51.2049,4100.0
2019-07-18 12:15:00,57.28,57.28,57.26,57.27,17283.0,51.2049,51.2049,51.187,51.196,17283.0
2019-07-18 12:20:00,57.27,57.29,57.27,57.28,3464.0,51.196,51.2138,51.196,51.2049,3464.0
2019-07-18 12:25:00,57.29,57.29,57.26,57.26,2800.0,51.2138,51.2138,51.187,51.187,2800.0
2019-07-18 12:30:00,57.26,57.28,57.26,57.28,7800.0,51.187,51.2049,51.187,51.2049,7800.0
2019-07-18 12:35:00,57.26,57.28,57.25,57.25,6200.0,51.187,51.2049,51.1781,51.1781,6200.0
2019-07-18 12:40:00,57.26,57.26,57.25,57.26,900.0,51.187,51.187,51.1781,51.187,900.0
2019-07-18 12:45:00,57.25,57.26,57.22,57.23,277033.0,51.1781,51.187,51.1513,51.1602,277033.0
2019-07-18 12:50:00,57.23,57.23,57.21,57.22,8873.0,51.1602,51.1602,51.1423,51.1513,8873.0
2019-07-18 12:55:00,57.22,57.22,57.21,57.22,2200.0,51.1513,51.1513,51.1423,51.1513,2200.0
2019-07-18 13:00:00,57.22,57.23,57.21,57.22,10982.0,51.1513,51.1602,51.1423,51.1513,10982.0
2019-07-18 13:05:00,57.22,57.23,57.21,57.22,11532.0,51.1513,51.1602,51.1423,51.1513,11532.0
2019-07-18 13:10:00,57.22,57.23,57.21,57.22,3900.0,51.1513,51.1602,51.1423,51.1513,3900.0
2019-07-18 13:15:00,57.23,57.24,57.22,57.24,3411.0,51.1602,51.1691,51.1513,51.1691,3411.0
2019-07-18 13:20:00,57.23,57.25,57.23,57.24,71963.0,51.1602,51.1781,51.1602,51.1691,71963.0
2019-07-18 13:25:00,57.23,57.24,57.22,57.23,2521.0,51.1602,51.1691,51.1513,51.1602,2521.0
2019-07-18 13:30:00,57.23,57.24,57.22,57.23,3227.0,51.1602,51.1691,51.1513,51.1602,3227.0
2019-07-18 13:35:00,57.23,57.25,57.22,57.25,3206.0,51.1602,51.1781,51.1513,51.1781,3206.0
2019-07-18 13:40:00,57.25,57.26,57.24,57.25,98150.0,51.1781,51.187,51.1691,51.1781,98150.0
2019-07-18 13:45:00,57.25,57.27,57.25,57.26,14289.0,51.1781,51.196,51.1781,51.187,14289.0
2019-07-18 13:50:00,57.26,57.26,57.24,57.26,15700.0,51.187,51.187,51.1691,51.187,15700.0
2019-07-18 13:55:00,57.26,57.27,57.25,57.27,12807.0,51.187,51.196,51.1781,51.196,12807.0
2019-07-18 14:00:00,57.28,57.31,57.28,57.3,5067.0,51.2049,51.2317,51.2049,51.2228,5067.0
2019-07-18 14:05:00,57.3,57.32,57.29,57.32,11642.0,51.2228,51.2407,51.2138,51.2407,11642.0
2019-07-18 14:10:00,57.32,57.35,57.31,57.35,36799.0,51.2407,51.2675,51.2317,51.2675,36799.0
2019-07-18 14:15:00,57.36,57.41,57.35,57.41,44875.0,51.2764,51.3211,51.2675,51.3211,44875.0
2019-07-18 14:20:00,57.41,57.53,57.4,57.52,176277.0,51.3211,51.4284,51.3122,51.4194,176277.0
2019-07-18 14:25:00,57.51,57.57,57.51,57.53,39186.0,51.4105,51.4641,51.4105,51.4284,39186.0
2019-07-18 14:30:00,57.52,57.55,57.5,57.52,46912.0,51.4194,51.4463,51.4016,51.4194,46912.0
2019-07-18 14:35:00,57.53,57.57,57.53,57.57,29550.0,51.4284,51.4641,51.4284,51.4641,29550.0
2019-07-18 14:40:00,57.57,57.59,57.54,57.57,12887.0,51.4641,51.482,51.4373,51.4641,12887.0
2019-07-18 14:45:00,57.57,57.6,57.57,57.59,22356.0,51.4641,51.491,51.4641,51.482,22356.0
2019-07-18 14:50:00,57.58,57.58,57.55,57.55,12427.0,51.4731,51.4731,51.4463,51.4463,12427.0
2019-07-18 14:55:00,57.56,57.61,57.55,57.61,8371.0,51.4552,51.4999,51.4463,51.4999,8371.0
2019-07-18 15:00:00,57.61,57.64,57.6,57.6,12156.0,51.4999,51.5267,51.491,51.491,12156.0
2019-07-18 15:05:00,57.61,57.63,57.58,57.62,24800.0,51.4999,51.5178,51.4731,51.5088,24800.0
2019-07-18 15:10:00,57.62,57.66,57.6,57.65,82491.0,51.5088,51.5446,51.491,51.5357,82491.0
2019-07-18 15:15:00,57.65,57.65,57.61,57.62,65907.0,51.5357,51.5357,51.4999,51.5088,65907.0
2019-07-18 15:20:00,57.62,57.62,57.6,57.62,24705.0,51.5088,51.5088,51.491,51.5088,24705.0
2019-07-18 15:25:00,57.61,57.64,57.59,57.64,115937.0,51.4999,51.5267,51.482,51.5267,115937.0
2019-07-18 15:30:00,57.64,57.65,57.62,57.64,56396.0,51.5267,51.5357,51.5088,51.5267,56396.0
2019-07-18 15:35:00,57.64,57.68,57.63,57.68,46024.0,51.5267,51.5625,51.5178,51.5625,46024.0
2019-07-18 15:40:00,57.68,57.68,57.64,57.67,41510.0,51.5625,51.5625,51.5267,51.5535,41510.0
2019-07-18 15:45:00,57.67,57.7,57.65,57.69,112455.0,51.5535,51.5803,51.5357,51.5714,112455.0
2019-07-18 15:50:00,57.69,57.71,57.68,57.68,48927.0,51.5714,51.5893,51.5625,51.5625,48927.0
2019-07-18 15:55:00,57.69,57.73,57.67,57.73,752078.0,51.5714,51.6072,51.5535,51.6072,752078.0
2019-07-19 09:30:00,58.12,58.13,58.06,58.06,86128.0,51.9558,51.9647,51.9022,51.9022,86128.0
2019-07-19 09:35:00,58.06,58.1,58.04,58.08,22079.0,51.9022,51.9379,51.8843,51.92,22079.0
2019-07-19 09:40:00,58.08,58.13,58.08,58.1,14474.0,51.92,51.9647,51.92,51.9379,14474.0
2019-07-19 09:45:00,58.1,58.12,58.09,58.1,47604.0,51.9379,51.9558,51.929,51.9379,47604.0
2019-07-19 09:50:00,58.09,58.1,58.01,58.03,232635.0,51.929,51.9379,51.8575,51.8753,232635.0
2019-07-19 09:55:00,58.04,58.07,58.03,58.07,34427.0,51.8843,51.9111,51.8753,51.9111,34427.0
2019-07-19 10:00:00,58.07,58.1,58.05,58.09,51740.0,51.9111,51.9379,51.8932,51.929,51740.0
2019-07-19 10:05:00,58.09,58.09,58.01,58.01,88258.0,51.929,51.929,51.8575,51.8575,88258.0
2019-07-19 10:10:00,58.01,58.04,58.0,58.04,34501.0,51.8575,51.8843,51.8485,51.8843,34501.0
2019-07-19 10:15:00,58.04,58.08,58.03,58.07,21104.0,51.8843,51.92,51.8753,51.9111,21104.0
2019-07-19 10:20:00,58.07,58.08,58.02,58.02,22653.0,51.9111,51.92,51.8664,51.8664,22653.0
2019-07-19 10:25:00,58.03,58.04,57.98,58.0,42172.0,51.8753,51.8843,51.8307,51.8485,42172.0
2019-07-19 10:30:00,58.0,58.03,58.0,58.0,16295.0,51.8485,51.8753,51.8485,51.8485,16295.0
2019-07-19 10:35:00,58.0,58.0,57.97,57.97,91266.0,51.8485,51.8485,51.8217,51.8217,91266.0
2019-07-19 10:40:00,57.98,57.99,57.94,57.95,118647.0,51.8307,51.8396,51.7949,51.8038,118647.0
2019-07-19 10:45:00,57.95,57.95,57.92,57.92,68142.0,51.8038,51.8038,51.777,51.777,68142.0
2019-07-19 10:50:00,57.93,57.96,57.92,57.95,172675.0,51.786,51.8128,51.777,51.8038,172675.0
2019-07-19 10:55:00,57.95,58.0,57.94,58.0,18562.0,51.8038,51.8485,51.7949,51.8485,18562.0
2019-07-19 11:00:00,58.0,58.02,57.98,58.01,25929.0,51.8485,51.8664,51.8307,51.8575,25929.0
2019-07-19 11:05:00,58.0,58.02,57.98,58.01,22626.0,51.8485,51.8664,51.8307,51.8575,22626.0
2019-07-19 11:10:00,58.01,58.04,58.0,58.02,11357.0,51.8575,51.8843,51.8485,51.8664,11357.0
2019-07-19 11:15:00,58.01,58.01,57.99,58.01,19706.0,51.8575,51.8575,51.8396,51.8575,19706.0
2019-07-19 11:20:00,58.01,58.02,57.99,58.02,20401.0,51.8575,51.8664,51.8396,51.8664,20401.0
2019-07-19 11:25:00,58.02,58.04,58.0,58.04,22534.0,51.8664,51.8843,51.8485,51.8843,22534.0
2019-07-19 11:30:00,58.04,58.04,58.01,58.01,37685.0,51.8843,51.8843,51.8575,51.8575,37685.0
2019-07-19 11:35:00,58.02,58.02,57.98,57.98,38922.0,51.8664,51.8664,51.8307,51.8307,38922.0
2019-07-19 11:40:00,57.98,57.99,57.96,57.98,21533.0,51.8307,51.8396,51.8128,51.8307,21533.0
2019-07-19 11:45:00,57.98,58.0,57.96,58.0,21470.0,51.8307,51.8485,51.8128,51.8485,21470.0
2019-07-19 11:50:00,58.0,58.01,57.99,58.01,12356.0,51.8485,51.8575,51.8396,51.8575,12356.0
2019-07-19 11:55:00,58.0,58.01,57.98,57.99,19022.0,51.8485,51.8575,51.8307,51.8396,19022.0
2019-07-19 12:00:00,58.0,58.02,57.99,58.01,6770.0,51.8485,51.8664,51.8396,51.8575,6770.0
2019-07-19 12:05:00,58.01,58.03,58.0,58.03,50553.0,51.8575,51.8753,51.8485,51.8753,50553.0
2019-07-19 12:10:00,58.03,58.04,58.03,58.04,6100.0,51.8753,51.8843,51.8753,51.8843,6100.0
2019-07-19 12:15:00,58.04,58.06,58.03,58.05,37339.0,51.8843,51.9022,51.8753,51.8932,37339.0
2019-07-19 12:20:00,58.05,58.05,58.03,58.04,6157.0,51.8932,51.8932,51.8753,51.8843,6157.0
2019-07-19 12:25:00,58.04,58.07,58.04,58.07,8416.0,51.8843,51.9111,51.8843,51.9111,8416.0
2019-07-19 12:30:00,58.07,58.07,58.06,58.06,4957.0,51.9111,51.9111,51.9022,51.9022,4957.0
2019-07-19 12:35:00,58.06,58.08,58.06,58.08,4176.0,51.9022,51.92,51.9022,51.92,4176.0
2019-07-19 12:40:00,58.08,58.09,58.06,58.06,7394.0,51.92,51.929,51.9022,51.9022,7394.0
2019-07-19 12:45:00,58.07,58.07,58.06,58.07,3800.0,51.9111,51.9111,51.9022,51.9111,3800.0
2019-07-19 12:50:00,58.08,58.1,58.08,58.09,1600.0,51.92,51.9379,51.92,51.929,1600.0
2019-07-19 12:55:00,58.08,58.1,58.06,58.06,6500.0,51.92,51.9379,51.9022,51.9022,6500.0
2019-07-19 13:00:00,58.06,58.06,58.04,58.05,9081.0,51.9022,51.9022,51.8843,51.8932,9081.0
2019-07-19 13:05:00,58.05,58.06,58.04,58.05,15082.0,51.8932,51.9022,51.8843,51.8932,15082.0
2019-07-19 13:10:00,58.05,58.05,58.05,58.05,2500.0,51.8932,51.8932,51.8932,51.8932,2500.0
2019-07-19 13:15:00,58.05,58.05,58.02,58.02,11096.0,51.8932,51.8932,51.8664,51.8664,11096.0
2019-07-19 13:20:00,58.02,58.03,58.01,58.01,8918.0,51.8664,51.8753,51.8575,51.8575,8918.0
2019-07-19 13:25:00,58.01,58.03,57.99,58.0,51547.0,51.8575,51.8753,51.8396,51.8485,51547.0
2019-07-19 13:30:00,58.0,58.0,57.98,57.99,37947.0,51.8485,51.8485,51.8307,51.8396,37947.0
2019-07-19 13:35:00,57.99,57.99,57.97,57.97,44513.0,51.8396,51.8396,51.8217,51.8217,44513.0
2019-07-19 13:40:00,57.97,57.99,57.96,57.97,52813.0,51.8217,51.8396,51.8128,51.8217,52813.0
2019-07-19 13:45:00,57.97,57.98,57.96,57.97,35057.0,51.8217,51.8307,51.8128,51.8217,35057.0
2019-07-19 13:50:00,57.98,58.0,57.98,57.98,5900.0,51.8307,51.8485,51.8307,51.8307,5900.0
2019-07-19 13:55:00,57.98,57.99,57.95,57.99,14071.0,51.8307,51.8396,51.8038,51.8396,14071.0
2019-07-19 14:00:00,57.99,58.01,57.99,57.99,30649.0,51.8396,51.8575,51.8396,51.8396,30649.0
2019-07-19 14:05:00,57.99,57.99,57.89,57.9,141143.0,51.8396,51.8396,51.7502,51.7591,141143.0
2019-07-19 14:10:00,57.89,57.91,57.82,57.82,373487.0,51.7502,51.7681,51.6876,51.6876,373487.0
2019-07-19 14:15:00,57.82,57.86,57.8,57.85,119544.0,51.6876,51.7234,51.6697,51.7144,119544.0
2019-07-19 14:20:00,57.85,57.89,57.85,57.85,31006.0,51.7144,51.7502,51.7144,51.7144,31006.0
2019-07-19 14:25:00,57.85,57.86,57.83,57.85,41182.0,51.7144,51.7234,51.6966,51.7144,41182.0
2019-07-19 14:30:00,57.85,57.87,57.81,57.81,18190.0,51.7144,51.7323,51.6787,51.6787,18190.0
2019-07-19 14:35:00,57.81,57.83,57.8,57.83,9178.0,51.6787,51.6966,51.6697,51.6966,9178.0
2019-07-19 14:40:00,57.84,57.85,57.83,57.84,19516.0,51.7055,51.7144,51.6966,51.7055,19516.0
2019-07-19 14:45:00,57.84,57.84,57.81,57.82,9200.0,51.7055,51.7055,51.6787,51.6876,9200.0
2019-07-19 14:50:00,57.83,57.84,57.82,57.83,4225.0,51.6966,51.7055,51.6876,51.6966,4225.0
2019-07-19 14:55:00,57.83,57.84,57.81,57.82,64614.0,51.6966,51.7055,51.6787,51.6876,64614.0
2019-07-19 15:00:00,57.82,57.82,57.76,57.76,21113.0,51.6876,51.6876,51.634,51.634,21113.0
2019-07-19 15:05:00,57.76,57.78,57.76,57.77,43704.0,51.634,51.6519,51.634,51.6429,43704.0
2019-07-19 15:10:00,57.77,57.77,57.75,57.77,26515.0,51.6429,51.6429,51.625,51.6429,26515.0
2019-07-19 15:15:00,57.77,57.78,57.75,57.76,9094.0,51.6429,51.6519,51.625,51.634,9094.0
2019-07-19 15:20:00,57.76,57.76,57.72,57.76,26141.0,51.634,51.634,51.5982,51.634,26141.0
2019-07-19 15:25:00,57.76,57.77,57.76,57.76,9595.0,51.634,51.6429,51.634,51.634,9595.0
2019-07-19 15:30:00,57.76,57.78,57.73,57.74,38785.0,51.634,51.6519,51.6072,51.6161,38785.0
2019-07-19 15:35:00,57.73,57.74,57.7,57.74,57363.0,51.6072,51.6161,51.5803,51.6161,57363.0
2019-07-19 15:40:00,57.74,57.76,57.72,57.75,151526.0,51.6161,51.634,51.5982,51.625,151526.0
2019-07-19 15:45:00,57.74,57.74,57.69,57.71,34556.0,51.6161,51.6161,51.5714,51.5893,34556.0
2019-07-19 15:50:00,57.71,57.77,57.71,57.77,35282.0,51.5893,51.6429,51.5893,51.6429,35282.0
2019-07-19 15:55:00,57.77,57.77,57.73,57.74,72006.0,51.6429,51.6429,51.6072,51.6161,72006.0
2019-07-22 09:30:00,58.14,58.2,58.11,58.16,231462.0,51.9737,52.0273,51.9469,51.9916,231462.0
2019-07-22 09:35:00,58.16,58.18,58.13,58.15,16080.0,51.9916,52.0094,51.9647,51.9826,16080.0
2019-07-22 09:40:00,58.15,58.17,58.14,58.15,4198.0,51.9826,52.0005,51.9737,51.9826,4198.0
2019-07-22 09:45:00,58.14,58.2,58.13,58.19,18643.0,51.9737,52.0273,51.9647,52.0184,18643.0
2019-07-22 09:50:00,58.19,58.2,58.16,58.17,13289.0,52.0184,52.0273,51.9916,52.0005,13289.0
2019-07-22 09:55:00,58.18,58.18,58.16,58.18,37459.0,52.0094,52.0094,51.9916,52.0094,37459.0
2019-07-22 10:00:00,58.17,58.18,58.14,58.14,14134.0,52.0005,52.0094,51.9737,51.9737,14134.0
2019-07-22 10:05:00,58.14,58.15,58.11,58.13,52252.0,51.9737,51.9826,51.9469,51.9647,52252.0
2019-07-22 10:10:00,58.13,58.13,58.11,58.11,9446.0,51.9647,51.9647,51.9469,51.9469,9446.0
2019-07-22 10:15:00,58.12,58.12,58.1,58.1,19788.0,51.9558,51.9558,51.9379,51.9379,19788.0
2019-07-22 10:20:00,58.11,58.14,58.1,58.13,23614.0,51.9469,51.9737,51.9379,51.9647,23614.0
2019-07-22 10:25:00,58.12,58.15,58.12,58.15,17100.0,51.9558,51.9826,51.9558,51.9826,17100.0
2019-07-22 10:30:00,58.16,58.16,58.08,58.08,32163.0,51.9916,51.9916,51.92,51.92,32163.0
2019-07-22 10:35:00,58.08,58.15,58.08,58.15,67128.0,51.92,51.9826,51.92,51.9826,67128.0
2019-07-22 10:40:00,58.15,58.15,58.08,58.08,33821.0,51.9826,51.9826,51.92,51.92,33821.0
2019-07-22 10:45:00,58.08,58.1,58.07,58.09,7637.0,51.92,51.9379,51.9111,51.929,7637.0
2019-07-22 10:50:00,58.09,58.1,58.07,58.07,11300.0,51.929,51.9379,51.9111,51.9111,11300.0
2019-07-22 10:55:00,58.08,58.12,58.07,58.11,19004.0,51.92,51.9558,51.9111,51.9469,19004.0
2019-07-22 11:00:00,58.11,58.13,58.1,58.11,5405.0,51.9469,51.9647,51.9379,51.9469,5405.0
2019-07-22 11:05:00,58.11,58.13,58.11,58.12,7907.0,51.9469,51.9647,51.9469,51.9558,7907.0
2019-07-22 11:10:00,58.12,58.13,58.09,58.09,18519.0,51.9558,51.9647,51.929,51.929,18519.0
2019-07-22 11:15:00,58.09,58.1,58.07,58.09,10590.0,51.929,51.9379,51.9111,51.929,10590.0
2019-07-22 11:20:00,58.08,58.09,58.07,58.09,4812.0,51.92,51.929,51.9111,51.929,4812.0
2019-07-22 11:25:00,58.1,58.13,58.09,58.13,6553.0,51.9379,51.9647,51.929,51.9647,6553.0
2019-07-22 11:30:00,58.14,58.15,58.12,58.13,19098.0,51.9737,51.9826,51.9558,51.9647,19098.0
2019-07-22 11:35:00,58.14,58.16,58.14,58.15,11767.0,51.9737,51.9916,51.9737,51.9826,11767.0
2019-07-22 11:40:00,58.15,58.15,58.12,58.13,3608.0,51.9826,51.9826,51.9558,51.9647,3608.0
2019-07-22 11:45:00,58.13,58.14,58.12,58.13,2159.0,51.9647,51.9737,51.9558,51.9647,2159.0
2019-07-22 11:50:00,58.12,58.13,58.12,58.13,2000.0,51.9558,51.9647,51.9558,51.9647,2000.0
2019-07-22 11:55:00,58.13,58.13,58.11,58.11,7041.0,51.9647,51.9647,51.9469,51.9469,7041.0
2019-07-22 12:00:00,58.11,58.11,58.08,58.09,21232.0,51.9469,51.9469,51.92,51.929,21232.0
2019-07-22 12:05:00,58.09,58.09,58.06,58.07,31447.0,51.929,51.929,51.9022,51.9111,31447.0
2019-07-22 12:10:00,58.08,58.09,58.07,58.08,10889.0,51.92,51.929,51.9111,51.92,10889.0
2019-07-22 12:15:00,58.08,58.1,58.06,58.08,17633.0,51.92,51.9379,51.9022,51.92,17633.0
2019-07-22 12:20:00,58.08,58.1,58.08,58.1,17819.0,51.92,51.9379,51.92,51.9379,17819.0
2019-07-22 12:25:00,58.1,58.1,58.09,58.09,8482.0,51.9379,51.9379,51.929,51.929,8482.0
2019-07-22 12:30:00,58.1,58.1,58.09,58.1,5157.0,51.9379,51.9379,51.929,51.9379,5157.0
2019-07-22 12:35:00,58.1,58.12,58.09,58.12,21596.0,51.9379,51.9558,51.929,51.9558,21596.0
2019-07-22 12:40:00,58.11,58.14,58.11,58.14,5671.0,51.9469,51.9737,51.9469,51.9737,5671.0
2019-07-22 12:45:00,58.13,58.14,58.1,58.11,2200.0,51.9647,51.9737,51.9379,51.9469,2200.0
2019-07-22 12:50:00,58.11,58.11,58.09,58.1,6486.0,51.9469,51.9469,51.929,51.9379,6486.0
2019-07-22 12:55:00,58.1,58.12,58.09,58.12,18775.0,51.9379,51.9558,51.929,51.9558,18775.0
2019-07-22 13:00:00,58.11,58.11,58.08,58.09,14859.0,51.9469,51.9469,51.92,51.929,14859.0
2019-07-22 13:05:00,58.09,58.09,58.08,58.08,11555.0,51.929,51.929,51.92,51.92,11555.0
2019-07-22 13:10:00,58.08,58.09,58.08,58.09,5076.0,51.92,51.929,51.92,51.929,5076.0
2019-07-22 13:15:00,58.09,58.1,58.08,58.09,3746.0,51.929,51.9379,51.92,51.929,3746.0
2019-07-22 13:20:00,58.1,58.1,58.07,58.08,7746.0,51.9379,51.9379,51.9111,51.92,7746.0
2019-07-22 13:25:00,58.08,58.08,58.07,58.08,20607.0,51.92,51.92,51.9111,51.92,20607.0
2019-07-22 13:30:00,58.08,58.1,58.07,58.09,9998.0,51.92,51.9379,51.9111,51.929,9998.0
2019-07-22 13:35:00,58.09,58.1,58.08,58.09,6595.0,51.929,51.9379,51.92,51.929,6595.0
2019-07-22 13:40:00,58.09,58.09,58.08,58.09,6792.0,51.929,51.929,51.92,51.929,6792.0
2019-07-22 13:45:00,58.1,58.11,58.09,58.09,9094.0,51.9379,51.9469,51.929,51.929,9094.0
2019-07-22 13:50:00,58.09,58.1,58.09,58.1,2338.0,51.929,51.9379,51.929,51.9379,2338.0
2019-07-22 13:55:00,58.1,58.1,58.09,58.1,13951.0,51.9379,51.9379,51.929,51.9379,13951.0
2019-07-22 14:00:00,58.1,58.11,58.09,58.11,8534.0,51.9379,51.9469,51.929,51.9469,8534.0
2019-07-22 14:05:00,58.11,58.12,58.09,58.1,8397.0,51.9469,51.9558,51.929,51.9379,8397.0
2019-07-22 14:10:00,58.1,58.11,58.09,58.11,12842.0,51.9379,51.9469,51.929,51.9469,12842.0
2019-07-22 14:15:00,58.11,58.12,58.09,58.1,11899.0,51.9469,51.9558,51.929,51.9379,11899.0
2019-07-22 14:20:00,58.1,58.1,58.09,58.1,1800.0,51.9379,51.9379,51.929,51.9379,1800.0
2019-07-22 14:25:00,58.1,58.1,58.08,58.09,28051.0,51.9379,51.9379,51.92,51.929,28051.0
2019-07-22 14:30:00,58.09,58.1,58.08,58.1,22070.0,51.929,51.9379,51.92,51.9379,22070.0
2019-07-22 14:35:00,58.09,58.09,58.08,58.09,6923.0,51.929,51.929,51.92,51.929,6923.0
2019-07-22 14:40:00,58.08,58.09,58.06,58.09,42502.0,51.92,51.929,51.9022,51.929,42502.0
2019-07-22 14:45:00,58.09,58.09,58.08,58.08,1174.0,51.929,51.929,51.92,51.92,1174.0
2019-07-22 14:50:00,58.09,58.1,58.07,58.1,17487.0,51.929,51.9379,51.9111,51.9379,17487.0
2019-07-22 14:55:00,58.1,58.1,58.09,58.09,9030.0,51.9379,51.9379,51.929,51.929,9030.0
2019-07-22 15:00:00,58.09,58.12,58.08,58.11,29205.0,51.929,51.9558,51.92,51.9469,29205.0
2019-07-22 15:05:00,58.11,58.12,58.1,58.11,14507.0,51.9469,51.9558,51.9379,51.9469,14507.0
2019-07-22 15:10:00,58.11,58.11,58.09,58.1,3579.0,51.9469,51.9469,51.929,51.9379,3579.0
2019-07-22 15:15:00,58.1,58.1,58.08,58.08,7907.0,51.9379,51.9379,51.92,51.92,7907.0
2019-07-22 15:20:00,58.08,58.09,58.05,58.07,20995.0,51.92,51.929,51.8932,51.9111,20995.0
2019-07-22 15:25:00,58.07,58.07,58.06,58.07,9151.0,51.9111,51.9111,51.9022,51.9111,9151.0
2019-07-22 15:30:00,58.06,58.07,58.04,58.04,20934.0,51.9022,51.9111,51.8843,51.8843,20934.0
2019-07-22 15:35:00,58.04,58.05,58.03,58.03,28940.0,51.8843,51.8932,51.8753,51.8753,28940.0
2019-07-22 15:40:00,58.03,58.05,58.02,58.04,36264.0,51.8753,51.8932,51.8664,51.8843,36264.0
2019-07-22 15:45:00,58.05,58.05,58.04,58.04,27402.0,51.8932,51.8932,51.8843,51.8843,27402.0
2019-07-22 15:50:00,58.04,58.05,58.03,58.05,64818.0,51.8843,51.8932,51.8753,51.8932,64818.0
2019-07-22 15:55:00,58.05,58.1,58.04,58.1,138267.0,51.8932,51.9379,51.8843,51.9379,138267.0
2019-07-23 09:30:00,58.18,58.18,58.15,58.16,58440.0,52.0094,52.0094,51.9826,51.9916,58440.0
2019-07-23 09:35:00,58.15,58.16,58.12,58.12,15654.0,51.9826,51.9916,51.9558,51.9558,15654.0
2019-07-23 09:40:00,58.12,58.13,58.1,58.11,37313.0,51.9558,51.9647,51.9379,51.9469,37313.0
2019-07-23 09:45:00,58.1,58.11,58.08,58.1,43786.0,51.9379,51.9469,51.92,51.9379,43786.0
2019-07-23 09:50:00,58.1,58.1,58.06,58.08,55500.0,51.9379,51.9379,51.9022,51.92,55500.0
2019-07-23 09:55:00,58.08,58.09,58.04,58.05,14907.0,51.92,51.929,51.8843,51.8932,14907.0
2019-07-23 10:00:00,58.05,58.09,58.04,58.07,52518.0,51.8932,51.929,51.8843,51.9111,52518.0
2019-07-23 10:05:00,58.08,58.09,58.06,58.07,21319.0,51.92,51.929,51.9022,51.9111,21319.0
2019-07-23 10:10:00,58.06,58.06,58.04,58.05,36001.0,51.9022,51.9022,51.8843,51.8932,36001.0
2019-07-23 10:15:00,58.04,58.05,58.03,58.04,40692.0,51.8843,51.8932,51.8753,51.8843,40692.0
2019-07-23 10:20:00,58.04,58.04,58.0,58.02,64756.0,51.8843,51.8843,51.8485,51.8664,64756.0
2019-07-23 10:25:00,58.03,58.07,58.03,58.07,11116.0,51.8753,51.9111,51.8753,51.9111,11116.0
2019-07-23 10:30:00,58.07,58.11,58.06,58.11,43915.0,51.9111,51.9469,51.9022,51.9469,43915.0
2019-07-23 10:35:00,58.11,58.13,58.1,58.12,11311.0,51.9469,51.9647,51.9379,51.9558,11311.0
2019-07-23 10:40:00,58.12,58.13,58.11,58.11,7768.0,51.9558,51.9647,51.9469,51.9469,7768.0
2019-07-23 10:45:00,58.11,58.11,58.1,58.1,13356.0,51.9469,51.9469,51.9379,51.9379,13356.0
2019-07-23 10:50:00,58.11,58.12,58.1,58.12,7815.0,51.9469,51.9558,51.9379,51.9558,7815.0
2019-07-23 10:55:00,58.12,58.15,58.11,58.12,14820.0,51.9558,51.9826,51.9469,51.9558,14820.0
2019-07-23 11:00:00,58.11,58.11,58.08,58.1,21809.0,51.9469,51.9469,51.92,51.9379,21809.0
2019-07-23 11:05:00,58.1,58.1,58.08,58.1,7779.0,51.9379,51.9379,51.92,51.9379,7779.0
2019-07-23 11:10:00,58.1,58.12,58.09,58.11,7765.0,51.9379,51.9558,51.929,51.9469,7765.0
2019-07-23 11:15:00,58.1,58.12,58.09,58.12,38814.0,51.9379,51.9558,51.929,51.9558,38814.0
2019-07-23 11:20:00,58.12,58.15,58.11,58.15,19199.0,51.9558,51.9826,51.9469,51.9826,19199.0
2019-07-23 11:25:00,58.14,58.15,58.11,58.11,28075.0,51.9737,51.9826,51.9469,51.9469,28075.0
2019-07-23 11:30:00,58.11,58.12,58.09,58.09,27512.0,51.9469,51.9558,51.929,51.929,27512.0
2019-07-23 11:35:00,58.08,58.08,58.04,58.07,61330.0,51.92,51.92,51.8843,51.9111,61330.0
2019-07-23 11:40:00,58.08,58.08,58.05,58.08,14088.0,51.92,51.92,51.8932,51.92,14088.0
2019-07-23 11:45:00,58.07,58.08,58.05,58.07,23972.0,51.9111,51.92,51.8932,51.9111,23972.0
2019-07-23 11:50:00,58.08,58.09,58.07,58.08,13011.0,51.92,51.929,51.9111,51.92,13011.0
2019-07-23 11:55:00,58.08,58.08,58.05,58.07,12013.0,51.92,51.92,51.8932,51.9111,12013.0
2019-07-23 12:00:00,58.06,58.07,58.05,58.05,18936.0,51.9022,51.9111,51.8932,51.8932,18936.0
2019-07-23 12:05:00,58.05,58.07,58.05,58.07,7633.0,51.8932,51.9111,51.8932,51.9111,7633.0
2019-07-23 12:10:00,58.07,58.09,58.07,58.08,6260.0,51.9111,51.929,51.9111,51.92,6260.0
2019-07-23 12:15:00,58.08,58.08,58.05,58.07,8963.0,51.92,51.92,51.8932,51.9111,8963.0
2019-07-23 12:20:00,58.07,58.07,58.06,58.06,10051.0,51.9111,51.9111,51.9022,51.9022,10051.0
2019-07-23 12:25:00,58.06,58.07,58.02,58.02,10391.0,51.9022,51.9111,51.8664,51.8664,10391.0
2019-07-23 12:30:00,58.02,58.03,58.0,58.02,21516.0,51.8664,51.8753,51.8485,51.8664,21516.0
2019-07-23 12:35:00,58.02,58.04,58.01,58.04,22348.0,51.8664,51.8843,51.8575,51.8843,22348.0
2019-07-23 12:40:00,58.04,58.05,58.03,58.04,5444.0,51.8843,51.8932,51.8753,51.8843,5444.0
2019-07-23 12:45:00,58.04,58.04,58.04,58.04,2167.0,51.8843,51.8843,51.8843,51.8843,2167.0
2019-07-23 12:50:00,58.04,58.04,58.0,58.0,18427.0,51.8843,51.8843,51.8485,51.8485,18427.0
2019-07-23 12:55:00,58.0,58.02,57.99,58.02,21563.0,51.8485,51.8664,51.8396,51.8664,21563.0
2019-07-23 13:00:00,58.02,58.02,58.0,58.01,7765.0,51.8664,51.8664,51.8485,51.8575,7765.0
2019-07-23 13:05:00,58.01,58.01,58.0,58.01,11041.0,51.8575,51.8575,51.8485,51.8575,11041.0
2019-07-23 13:10:00,58.0,58.01,57.99,58.0,16631.0,51.8485,51.8575,51.8396,51.8485,16631.0
2019-07-23 13:15:00,58.0,58.0,57.98,58.0,23315.0,51.8485,51.8485,51.8307,51.8485,23315.0
2019-07-23 13:20:00,58.0,58.0,57.98,57.98,5450.0,51.8485,51.8485,51.8307,51.8307,5450.0
2019-07-23 13:25:00,57.98,57.99,57.97,57.98,26893.0,51.8307,51.8396,51.8217,51.8307,26893.0
2019-07-23 13:30:00,57.98,57.99,57.97,57.98,20985.0,51.8307,51.8396,51.8217,51.8307,20985.0
2019-07-23 13:35:00,57.98,57.99,57.97,57.97,39114.0,51.8307,51.8396,51.8217,51.8217,39114.0
2019-07-23 13:40:00,57.97,58.17,57.96,58.12,146680.0,51.8217,52.0005,51.8128,51.9558,146680.0
2019-07-23 13:45:00,58.12,58.14,58.1,58.13,17590.0,51.9558,51.9737,51.9379,51.9647,17590.0
2019-07-23 13:50:00,58.13,58.14,58.1,58.11,29068.0,51.9647,51.9737,51.9379,51.9469,29068.0
2019-07-23 13:55:00,58.12,58.16,58.12,58.14,9943.0,51.9558,51.9916,51.9558,51.9737,9943.0
2019-07-23 14:00:00,58.14,58.18,58.11,58.12,13865.0,51.9737,52.0094,51.9469,51.9558,13865.0
2019-07-23 14:05:00,58.12,58.13,58.1,58.11,18137.0,51.9558,51.9647,51.9379,51.9469,18137.0
2019-07-23 14:10:00,58.11,58.11,58.09,58.1,10570.0,51.9469,51.9469,51.929,51.9379,10570.0
2019-07-23 14:15:00,58.11,58.12,58.1,58.12,8500.0,51.9469,51.9558,51.9379,51.9558,8500.0
2019-07-23 14:20:00,58.12,58.12,58.1,58.11,11565.0,51.9558,51.9558,51.9379,51.9469,11565.0
2019-07-23 14:25:00,58.11,58.11,58.1,58.11,14184.0,51.9469,51.9469,51.9379,51.9469,14184.0
2019-07-23 14:30:00,58.11,58.11,58.09,58.1,19912.0,51.9469,51.9469,51.929,51.9379,19912.0
2019-07-23 14:35:00,58.1,58.11,58.09,58.11,5220.0,51.9379,51.9469,51.929,51.9469,5220.0
2019-07-23 14:40:00,58.11,58.14,58.1,58.13,8511.0,51.9469,51.9737,51.9379,51.9647,8511.0
2019-07-23 14:45:00,58.13,58.14,58.12,58.13,12409.0,51.9647,51.9737,51.9558,51.9647,12409.0
2019-07-23 14:50:00,58.14,58.14,58.12,58.14,9924.0,51.9737,51.9737,51.9558,51.9737,9924.0
2019-07-23 14:55:00,58.14,58.14,58.12,58.13,9036.0,51.9737,51.9737,51.9558,51.9647,9036.0
2019-07-23 15:00:00,58.13,58.13,58.09,58.09,6712.0,51.9647,51.9647,51.929,51.929,6712.0
2019-07-23 15:05:00,58.09,58.11,58.09,58.1,15455.0,51.929,51.9469,51.929,51.9379,15455.0
2019-07-23 15:10:00,58.1,58.1,58.09,58.1,1500.0,51.9379,51.9379,51.929,51.9379,1500.0
2019-07-23 15:15:00,58.1,58.1,58.07,58.09,9362.0,51.9379,51.9379,51.9111,51.929,9362.0
2019-07-23 15:20:00,58.09,58.1,58.09,58.1,6706.0,51.929,51.9379,51.929,51.9379,6706.0
2019-07-23 15:25:00,58.1,58.11,58.09,58.1,13834.0,51.9379,51.9469,51.929,51.9379,13834.0
2019-07-23 15:30:00,58.11,58.13,58.1,58.13,8069.0,51.9469,51.9647,51.9379,51.9647,8069.0
2019-07-23 15:35:00,58.12,58.13,58.11,58.12,7440.0,51.9558,51.9647,51.9469,51.9558,7440.0
2019-07-23 15:40:00,58.11,58.13,58.11,58.12,14405.0,51.9469,51.9647,51.9469,51.9558,14405.0
2019-07-23 15:45:00,58.12,58.12,58.09,58.1,21484.0,51.9558,51.9558,51.929,51.9379,21484.0
2019-07-23 15:50:00,58.1,58.12,58.09,58.1,54328.0,51.9379,51.9558,51.929,51.9379,54328.0
2019-07-23 15:55:00,58.1,58.1,58.07,58.09,128934.0,51.9379,51.9379,51.9111,51.929,128934.0
2019-07-24 09:30:00,57.74,57.79,57.71,57.74,48971.0,51.6161,51.6608,51.5893,51.6161,48971.0
2019-07-24 09:35:00,57.74,57.77,57.74,57.76,12447.0,51.6161,51.6429,51.6161,51.634,12447.0
2019-07-24 09:40:00,57.77,57.77,57.74,57.75,9839.0,51.6429,51.6429,51.6161,51.625,9839.0
2019-07-24 09:45:00,57.75,57.81,57.74,57.8,55251.0,51.625,51.6787,51.6161,51.6697,55251.0
2019-07-24 09:50:00,57.81,57.85,57.8,57.81,23580.0,51.6787,51.7144,51.6697,51.6787,23580.0
2019-07-24 09:55:00,57.81,57.83,57.81,57.82,24145.0,51.6787,51.6966,51.6787,51.6876,24145.0
2019-07-24 10:00:00,57.82,57.85,57.82,57.85,10940.0,51.6876,51.7144,51.6876,51.7144,10940.0
2019-07-24 10:05:00,57.86,57.89,57.85,57.89,22011.0,51.7234,51.7502,51.7144,51.7502,22011.0
2019-07-24 10:10:00,57.89,57.89,57.86,57.88,26001.0,51.7502,51.7502,51.7234,51.7413,26001.0
2019-07-24 10:15:00,57.87,57.87,57.83,57.86,7808.0,51.7323,51.7323,51.6966,51.7234,7808.0
2019-07-24 10:20:00,57.85,57.86,57.85,57.85,21834.0,51.7144,51.7234,51.7144,51.7144,21834.0
2019-07-24 10:25:00,57.84,57.85,57.84,57.84,5500.0,51.7055,51.7144,51.7055,51.7055,5500.0
2019-07-24 10:30:00,57.85,57.86,57.82,57.84,7611.0,51.7144,51.7234,51.6876,51.7055,7611.0
2019-07-24 10:35:00,57.85,57.89,57.83,57.87,11875.0,51.7144,51.7502,51.6966,51.7323,11875.0
2019-07-24 10:40:00,57.88,57.88,57.84,57.85,10443.0,51.7413,51.7413,51.7055,51.7144,10443.0
2019-07-24 10:45:00,57.85,57.85,57.81,57.83,4360.0,51.7144,51.7144,51.6787,51.6966,4360.0
2019-07-24 10:50:00,57.83,57.83,57.79,57.8,8638.0,51.6966,51.6966,51.6608,51.6697,8638.0
2019-07-24 10:55:00,57.81,57.83,57.8,57.82,9953.0,51.6787,51.6966,51.6697,51.6876,9953.0
2019-07-24 11:00:00,57.82,57.83,57.8,57.82,10360.0,51.6876,51.6966,51.6697,51.6876,10360.0
2019-07-24 11:05:00,57.82,57.85,57.82,57.85,7507.0,51.6876,51.7144,51.6876,51.7144,7507.0
2019-07-24 11:10:00,57.85,57.86,57.84,57.85,49638.0,51.7144,51.7234,51.7055,51.7144,49638.0
2019-07-24 11:15:00,57.85,57.87,57.84,57.86,81610.0,51.7144,51.7323,51.7055,51.7234,81610.0
2019-07-24 11:20:00,57.86,57.87,57.84,57.85,66102.0,51.7234,51.7323,51.7055,51.7144,66102.0
2019-07-24 11:25:00,57.85,57.86,57.83,57.85,56846.0,51.7144,51.7234,51.6966,51.7144,56846.0
2019-07-24 11:30:00,57.85,57.85,57.83,57.83,3065.0,51.7144,51.7144,51.6966,51.6966,3065.0
2019-07-24 11:35:00,57.83,57.86,57.83,57.84,22125.0,51.6966,51.7234,51.6966,51.7055,22125.0
2019-07-24 11:40:00,57.84,57.84,57.8,57.81,8932.0,51.7055,51.7055,51.6697,51.6787,8932.0
2019-07-24 11:45:00,57.81,57.83,57.8,57.82,4932.0,51.6787,51.6966,51.6697,51.6876,4932.0
2019-07-24 11:50:00,57.82,57.83,57.81,57.82,13011.0,51.6876,51.6966,51.6787,51.6876,13011.0
2019-07-24 11:55:00,57.82,57.82,57.79,57.81,8685.0,51.6876,51.6876,51.6608,51.6787,8685.0
2019-07-24 12:00:00,57.81,57.83,57.8,57.82,5848.0,51.6787,51.6966,51.6697,51.6876,5848.0
2019-07-24 12:05:00,57.81,57.82,57.8,57.81,13300.0,51.6787,51.6876,51.6697,51.6787,13300.0
2019-07-24 12:10:00,57.82,57.84,57.81,57.84,7800.0,51.6876,51.7055,51.6787,51.7055,7800.0
2019-07-24 12:15:00,57.84,57.84,57.82,57.84,3799.0,51.7055,51.7055,51.6876,51.7055,3799.0
2019-07-24 12:20:00,57.84,57.87,57.83,57.86,3800.0,51.7055,51.7323,51.6966,51.7234,3800.0
2019-07-24 12:25:00,57.87,57.87,57.84,57.84,2671.0,51.7323,51.7323,51.7055,51.7055,2671.0
2019-07-24 12:30:00,57.85,57.86,57.84,57.86,15250.0,51.7144,51.7234,51.7055,51.7234,15250.0
2019-07-24 12:35:00,57.85,57.85,57.83,57.84,15220.0,51.7144,51.7144,51.6966,51.7055,15220.0
2019-07-24 12:40:00,57.85,57.86,57.84,57.85,9333.0,51.7144,51.7234,51.7055,51.7144,9333.0
2019-07-24 12:45:00,57.86,57.86,57.86,57.86,2000.0,51.7234,51.7234,51.7234,51.7234,2000.0
2019-07-24 12:50:00,57.86,57.86,57.84,57.85,2000.0,51.7234,51.7234,51.7055,51.7144,2000.0
2019-07-24 12:55:00,57.85,57.86,57.83,57.86,11379.0,51.7144,51.7234,51.6966,51.7234,11379.0
2019-07-24 13:00:00,57.86,57.89,57.83,57.84,24126.0,51.7234,51.7502,51.6966,51.7055,24126.0
2019-07-24 13:05:00,57.84,57.85,57.82,57.85,5236.0,51.7055,51.7144,51.6876,51.7144,5236.0
2019-07-24 13:10:00,57.84,57.84,57.82,57.82,4676.0,51.7055,51.7055,51.6876,51.6876,4676.0
2019-07-24 13:15:00,57.82,57.83,57.82,57.83,2301.0,51.6876,51.6966,51.6876,51.6966,2301.0
2019-07-24 13:20:00,57.83,57.85,57.82,57.84,6316.0,51.6966,51.7144,51.6876,51.7055,6316.0
2019-07-24 13:25:00,57.85,57.85,57.82,57.83,1800.0,51.7144,51.7144,51.6876,51.6966,1800.0
2019-07-24 13:30:00,57.82,57.83,57.82,57.82,5487.0,51.6876,51.6966,51.6876,51.6876,5487.0
2019-07-24 13:35:00,57.83,57.84,57.82,57.82,16920.0,51.6966,51.7055,51.6876,51.6876,16920.0
2019-07-24 13:40:00,57.82,57.82,57.8,57.8,1800.0,51.6876,51.6876,51.6697,51.6697,1800.0
2019-07-24 13:45:00,57.8,57.84,57.8,57.84,2800.0,51.6697,51.7055,51.6697,51.7055,2800.0
2019-07-24 13:50:00,57.83,57.83,57.81,57.81,1909.0,51.6966,51.6966,51.6787,51.6787,1909.0
2019-07-24 13:55:00,57.81,57.81,57.8,57.8,3322.0,51.6787,51.6787,51.6697,51.6697,3322.0
2019-07-24 14:00:00,57.8,57.82,57.8,57.82,4722.0,51.6697,51.6876,51.6697,51.6876,4722.0
2019-07-24 14:05:00,57.82,57.82,57.79,57.8,8987.0,51.6876,51.6876,51.6608,51.6697,8987.0
2019-07-24 14:10:00,57.79,57.8,57.78,57.79,4736.0,51.6608,51.6697,51.6519,51.6608,4736.0
2019-07-24 14:15:00,57.8,57.8,57.78,57.78,34604.0,51.6697,51.6697,51.6519,51.6519,34604.0
2019-07-24 14:20:00,57.78,57.78,57.76,57.77,56162.0,51.6519,51.6519,51.634,51.6429,56162.0
2019-07-24 14:25:00,57.77,57.78,57.76,57.76,45947.0,51.6429,51.6519,51.634,51.634,45947.0
2019-07-24 14:30:00,57.76,57.77,57.75,57.76,39388.0,51.634,51.6429,51.625,51.634,39388.0
2019-07-24 14:35:00,57.76,57.76,57.75,57.76,26291.0,51.634,51.634,51.625,51.634,26291.0
2019-07-24 14:40:00,57.75,57.76,57.74,57.75,36368.0,51.625,51.634,51.6161,51.625,36368.0
2019-07-24 14:45:00,57.75,57.76,57.74,57.76,17202.0,51.625,51.634,51.6161,51.634,17202.0
2019-07-24 14:50:00,57.76,57.77,57.75,57.76,72690.0,51.634,51.6429,51.625,51.634,72690.0
2019-07-24 14:55:00,57.76,57.76,57.73,57.76,31008.0,51.634,51.634,51.6072,51.634,31008.0
2019-07-24 15:00:00,57.76,57.76,57.74,57.75,44722.0,51.634,51.634,51.6161,51.625,44722.0
2019-07-24 15:05:00,57.74,57.74,57.73,57.74,6100.0,51.6161,51.6161,51.6072,51.6161,6100.0
2019-07-24 15:10:00,57.73,57.76,57.73,57.76,16024.0,51.6072,51.634,51.6072,51.634,16024.0
2019-07-24 15:15:00,57.76,57.78,57.75,57.77,9385.0,51.634,51.6519,51.625,51.6429,9385.0
2019-07-24 15:20:00,57.76,57.77,57.74,57.75,14326.0,51.634,51.6429,51.6161,51.625,14326.0
2019-07-24 15:25:00,57.75,57.78,57.74,57.78,18257.0,51.625,51.6519,51.6161,51.6519,18257.0
2019-07-24 15:30:00,57.77,57.8,57.77,57.79,13533.0,51.6429,51.6697,51.6429,51.6608,13533.0
2019-07-24 15:35:00,57.79,57.8,57.77,57.8,156986.0,51.6608,51.6697,51.6429,51.6697,156986.0
2019-07-24 15:40:00,57.8,57.81,57.78,57.79,117416.0,51.6697,51.6787,51.6519,51.6608,117416.0
2019-07-24 15:45:00,57.79,57.79,57.77,57.79,12068.0,51.6608,51.6608,51.6429,51.6608,12068.0
2019-07-24 15:50:00,57.79,57.81,57.77,57.79,27885.0,51.6608,51.6787,51.6429,51.6608,27885.0
2019-07-24 15:55:00,57.79,57.79,57.76,57.78,57495.0,51.6608,51.6608,51.634,51.6519,57495.0
2019-07-25 09:30:00,57.31,57.4,57.31,57.32,86334.0,51.2317,51.3122,51.2317,51.2407,86334.0
2019-07-25 09:35:00,57.32,57.33,57.25,57.28,111270.0,51.2407,51.2496,51.1781,51.2049,111270.0
2019-07-25 09:40:00,57.28,57.31,57.23,57.23,205867.0,51.2049,51.2317,51.1602,51.1602,205867.0
2019-07-25 09:45:00,57.23,57.24,57.15,57.21,106958.0,51.1602,51.1691,51.0887,51.1423,106958.0
2019-07-25 09:50:00,57.21,57.23,57.15,57.15,97115.0,51.1423,51.1602,51.0887,51.0887,97115.0
2019-07-25 09:55:00,57.15,57.2,57.15,57.2,46030.0,51.0887,51.1334,51.0887,51.1334,46030.0
2019-07-25 10:00:00,57.19,57.25,57.17,57.24,52663.0,51.1244,51.1781,51.1066,51.1691,52663.0
2019-07-25 10:05:00,57.24,57.28,57.23,57.27,39108.0,51.1691,51.2049,51.1602,51.196,39108.0
2019-07-25 10:10:00,57.26,57.28,57.23,57.23,17629.0,51.187,51.2049,51.1602,51.1602,17629.0
2019-07-25 10:15:00,57.23,57.28,57.23,57.27,16257.0,51.1602,51.2049,51.1602,51.196,16257.0
2019-07-25 10:20:00,57.27,57.28,57.21,57.21,17488.0,51.196,51.2049,51.1423,51.1423,17488.0
2019-07-25 10:25:00,57.21,57.26,57.18,57.25,34048.0,51.1423,51.187,51.1155,51.1781,34048.0
2019-07-25 10:30:00,57.26,57.28,57.24,57.27,38632.0,51.187,51.2049,51.1691,51.196,38632.0
2019-07-25 10:35:00,57.27,57.3,57.26,57.3,41463.0,51.196,51.2228,51.187,51.2228,41463.0
2019-07-25 10:40:00,57.3,57.31,57.26,57.29,27143.0,51.2228,51.2317,51.187,51.2138,27143.0
2019-07-25 10:45:00,57.29,57.32,57.28,57.31,24020.0,51.2138,51.2407,51.2049,51.2317,24020.0
2019-07-25 10:50:00,57.31,57.32,57.29,57.3,27917.0,51.2317,51.2407,51.2138,51.2228,27917.0
2019-07-25 10:55:00,57.3,57.32,57.25,57.26,25310.0,51.2228,51.2407,51.1781,51.187,25310.0
2019-07-25 11:00:00,57.26,57.29,57.25,57.26,46010.0,51.187,51.2138,51.1781,51.187,46010.0
2019-07-25 11:05:00,57.26,57.27,57.24,57.26,54353.0,51.187,51.196,51.1691,51.187,54353.0
2019-07-25 11:10:00,57.27,57.28,57.26,57.27,18973.0,51.196,51.2049,51.187,51.196,18973.0
2019-07-25 11:15:00,57.27,57.27,57.24,57.25,45973.0,51.196,51.196,51.1691,51.1781,45973.0
2019-07-25 11:20:00,57.25,57.26,57.23,57.24,20423.0,51.1781,51.187,51.1602,51.1691,20423.0
2019-07-25 11:25:00,57.24,57.3,57.24,57.29,30521.0,51.1691,51.2228,51.1691,51.2138,30521.0
2019-07-25 11:30:00,57.29,57.32,57.28,57.28,10603.0,51.2138,51.2407,51.2049,51.2049,10603.0
2019-07-25 11:35:00,57.27,57.28,57.26,57.28,8000.0,51.196,51.2049,51.187,51.2049,8000.0
2019-07-25 11:40:00,57.28,57.29,57.24,57.25,18187.0,51.2049,51.2138,51.1691,51.1781,18187.0
2019-07-25 11:45:00,57.25,57.27,57.24,57.25,20150.0,51.1781,51.196,51.1691,51.1781,20150.0
2019-07-25 11:50:00,57.25,57.26,57.24,57.25,11024.0,51.1781,51.187,51.1691,51.1781,11024.0
2019-07-25 11:55:00,57.25,57.27,57.25,57.25,7137.0,51.1781,51.196,51.1781,51.1781,7137.0
2019-07-25 12:00:00,57.24,57.25,57.2,57.21,13777.0,51.1691,51.1781,51.1334,51.1423,13777.0
2019-07-25 12:05:00,57.21,57.22,57.18,57.19,20494.0,51.1423,51.1513,51.1155,51.1244,20494.0
2019-07-25 12:10:00,57.19,57.19,57.17,57.19,16725.0,51.1244,51.1244,51.1066,51.1244,16725.0
2019-07-25 12:15:00,57.18,57.21,57.18,57.2,10600.0,51.1155,51.1423,51.1155,51.1334,10600.0
2019-07-25 12:20:00,57.19,57.2,57.15,57.17,33052.0,51.1244,51.1334,51.0887,51.1066,33052.0
2019-07-25 12:25:00,57.17,57.19,57.16,57.16,15751.0,51.1066,51.1244,51.0976,51.0976,15751.0
2019-07-25 12:30:00,57.15,57.15,57.11,57.13,25775.0,51.0887,51.0887,51.0529,51.0708,25775.0
2019-07-25 12:35:00,57.12,57.14,57.09,57.09,25547.0,51.0619,51.0797,51.035,51.035,25547.0
2019-07-25 12:40:00,57.09,57.11,57.07,57.11,40898.0,51.035,51.0529,51.0172,51.0529,40898.0
2019-07-25 12:45:00,57.1,57.11,57.07,57.09,91666.0,51.044,51.0529,51.0172,51.035,91666.0
2019-07-25 12:50:00,57.1,57.1,57.03,57.05,35951.0,51.044,51.044,50.9814,50.9993,35951.0
2019-07-25 12:55:00,57.05,57.05,57.0,57.01,82682.0,50.9993,50.9993,50.9546,50.9635,82682.0
2019-07-25 13:00:00,57.0,57.0,56.93,56.94,35873.0,50.9546,50.9546,50.892,50.901,35873.0
2019-07-25 13:05:00,56.94,56.98,56.93,56.98,10501.0,50.901,50.9367,50.892,50.9367,10501.0
2019-07-25 13:10:00,56.97,56.98,56.95,56.96,12514.0,50.9278,50.9367,50.9099,50.9188,12514.0
2019-07-25 13:15:00,56.96,56.97,56.95,56.96,9353.0,50.9188,50.9278,50.9099,50.9188,9353.0
2019-07-25 13:20:00,56.95,56.99,56.93,56.99,15455.0,50.9099,50.9456,50.892,50.9456,15455.0
2019-07-25 13:25:00,57.0,57.01,56.98,57.01,6704.0,50.9546,50.9635,50.9367,50.9635,6704.0
2019-07-25 13:30:00,57.0,57.07,57.0,57.07,19348.0,50.9546,51.0172,50.9546,51.0172,19348.0
2019-07-25 13:35:00,57.07,57.07,57.01,57.04,45378.0,51.0172,51.0172,50.9635,50.9903,45378.0
2019-07-25 13:40:00,57.04,57.07,57.03,57.07,16998.0,50.9903,51.0172,50.9814,51.0172,16998.0
2019-07-25 13:45:00,57.06,57.06,57.04,57.05,4464.0,51.0082,51.0082,50.9903,50.9993,4464.0
2019-07-25 13:50:00,57.05,57.06,57.02,57.04,8605.0,50.9993,51.0082,50.9725,50.9903,8605.0
2019-07-25 13:55:00,57.04,57.05,57.02,57.03,26419.0,50.9903,50.9993,50.9725,50.9814,26419.0
2019-07-25 14:00:00,57.03,57.06,57.03,57.04,11764.0,50.9814,51.0082,50.9814,50.9903,11764.0
2019-07-25 14:05:00,57.04,57.07,57.03,57.07,16870.0,50.9903,51.0172,50.9814,51.0172,16870.0
2019-07-25 14:10:00,57.07,57.09,57.06,57.08,28747.0,51.0172,51.035,51.0082,51.0261,28747.0
2019-07-25 14:15:00,57.08,57.09,57.06,57.07,54012.0,51.0261,51.035,51.0082,51.0172,54012.0
2019-07-25 14:20:00,57.06,57.07,57.05,57.05,20152.0,51.0082,51.0172,50.9993,50.9993,20152.0
2019-07-25 14:25:00,57.05,57.05,57.02,57.03,13066.0,50.9993,50.9993,50.9725,50.9814,13066.0
2019-07-25 14:30:00,57.02,57.03,57.02,57.03,8389.0,50.9725,50.9814,50.9725,50.9814,8389.0
2019-07-25 14:35:00,57.02,57.04,57.01,57.02,6839.0,50.9725,50.9903,50.9635,50.9725,6839.0
2019-07-25 14:40:00,57.03,57.03,57.0,57.02,18242.0,50.9814,50.9814,50.9546,50.9725,18242.0
2019-07-25 14:45:00,57.02,57.03,56.98,56.99,33454.0,50.9725,50.9814,50.9367,50.9456,33454.0
2019-07-25 14:50:00,56.99,56.99,56.94,56.95,10882.0,50.9456,50.9456,50.901,50.9099,10882.0
2019-07-25 14:55:00,56.94,56.97,56.9,56.9,20339.0,50.901,50.9278,50.8652,50.8652,20339.0
2019-07-25 15:00:00,56.9,56.94,56.89,56.9,29088.0,50.8652,50.901,50.8563,50.8652,29088.0
2019-07-25 15:05:00,56.9,56.9,56.88,56.9,11281.0,50.8652,50.8652,50.8473,50.8652,11281.0
2019-07-25 15:10:00,56.89,56.9,56.87,56.9,53723.0,50.8563,50.8652,50.8384,50.8652,53723.0
2019-07-25 15:15:00,56.9,56.92,56.89,56.91,21966.0,50.8652,50.8831,50.8563,50.8741,21966.0
2019-07-25 15:20:00,56.92,56.93,56.89,56.91,12456.0,50.8831,50.892,50.8563,50.8741,12456.0
2019-07-25 15:25:00,56.91,56.93,56.91,56.93,13450.0,50.8741,50.892,50.8741,50.892,13450.0
2019-07-25 15:30:00,56.93,56.97,56.93,56.95,64097.0,50.892,50.9278,50.892,50.9099,64097.0
2019-07-25 15:35:00,56.95,56.96,56.94,56.94,16198.0,50.9099,50.9188,50.901,50.901,16198.0
2019-07-25 15:40:00,56.94,56.98,56.94,56.97,43769.0,50.901,50.9367,50.901,50.9278,43769.0
2019-07-25 15:45:00,56.96,56.98,56.95,56.95,49887.0,50.9188,50.9367,50.9099,50.9099,49887.0
2019-07-25 15:50:00,56.95,56.99,56.95,56.98,60903.0,50.9099,50.9456,50.9099,50.9367,60903.0
2019-07-25 15:55:00,56.98,57.02,56.95,57.02,191699.0,50.9367,50.9725,50.9099,50.9725,191699.0
2019-07-26 09:30:00,57.17,57.22,57.11,57.16,84415.0,51.1066,51.1513,51.0529,51.0976,84415.0
2019-07-26 09:35:00,57.16,57.19,57.15,57.17,189647.0,51.0976,51.1244,51.0887,51.1066,189647.0
2019-07-26 09:40:00,57.17,57.21,57.16,57.21,156714.0,51.1066,51.1423,51.0976,51.1423,156714.0
2019-07-26 09:45:00,57.21,57.22,57.17,57.18,59795.0,51.1423,51.1513,51.1066,51.1155,59795.0
2019-07-26 09:50:00,57.18,57.2,57.17,57.18,24794.0,51.1155,51.1334,51.1066,51.1155,24794.0
2019-07-26 09:55:00,57.19,57.2,57.17,57.19,25360.0,51.1244,51.1334,51.1066,51.1244,25360.0
2019-07-26 10:00:00,57.19,57.19,57.16,57.19,13696.0,51.1244,51.1244,51.0976,51.1244,13696.0
2019-07-26 10:05:00,57.19,57.19,57.16,57.17,11164.0,51.1244,51.1244,51.0976,51.1066,11164.0
2019-07-26 10:10:00,57.16,57.17,57.1,57.11,51313.0,51.0976,51.1066,51.044,51.0529,51313.0
2019-07-26 10:15:00,57.11,57.12,57.07,57.08,20712.0,51.0529,51.0619,51.0172,51.0261,20712.0
2019-07-26 10:20:00,57.08,57.11,57.05,57.1,51266.0,51.0261,51.0529,50.9993,51.044,51266.0
2019-07-26 10:25:00,57.1,57.11,57.08,57.11,19002.0,51.044,51.0529,51.0261,51.0529,19002.0
2019-07-26 10:30:00,57.1,57.13,57.07,57.13,16610.0,51.044,51.0708,51.0172,51.0708,16610.0
2019-07-26 10:35:00,57.12,57.13,57.1,57.1,12307.0,51.0619,51.0708,51.044,51.044,12307.0
2019-07-26 10:40:00,57.11,57.11,57.06,57.06,5010.0,51.0529,51.0529,51.0082,51.0082,5010.0
2019-07-26 10:45:00,57.07,57.07,57.04,57.04,16560.0,51.0172,51.0172,50.9903,50.9903,16560.0
2019-07-26 10:50:00,57.03,57.05,57.03,57.04,6932.0,50.9814,50.9993,50.9814,50.9903,6932.0
2019-07-26 10:55:00,57.05,57.07,57.05,57.05,6998.0,50.9993,51.0172,50.9993,50.9993,6998.0
2019-07-26 11:00:00,57.05,57.11,57.04,57.1,19743.0,50.9993,51.0529,50.9903,51.044,19743.0
2019-07-26 11:05:00,57.11,57.12,57.09,57.1,6827.0,51.0529,51.0619,51.035,51.044,6827.0
2019-07-26 11:10:00,57.09,57.1,57.06,57.07,5700.0,51.035,51.044,51.0082,51.0172,5700.0
2019-07-26 11:15:00,57.07,57.08,57.06,57.07,4854.0,51.0172,51.0261,51.0082,51.0172,4854.0
2019-07-26 11:20:00,57.06,57.09,57.06,57.08,14611.0,51.0082,51.035,51.0082,51.0261,14611.0
2019-07-26 11:25:00,57.08,57.08,57.06,57.08,5500.0,51.0261,51.0261,51.0082,51.0261,5500.0
2019-07-26 11:30:00,57.07,57.08,57.06,57.07,18950.0,51.0172,51.0261,51.0082,51.0172,18950.0
2019-07-26 11:35:00,57.06,57.08,57.06,57.07,10296.0,51.0082,51.0261,51.0082,51.0172,10296.0
2019-07-26 11:40:00,57.08,57.08,57.05,57.05,6804.0,51.0261,51.0261,50.9993,50.9993,6804.0
2019-07-26 11:45:00,57.05,57.07,57.05,57.07,7722.0,50.9993,51.0172,50.9993,51.0172,7722.0
2019-07-26 11:50:00,57.07,57.08,57.06,57.08,11314.0,51.0172,51.0261,51.0082,51.0261,11314.0
2019-07-26 11:55:00,57.08,57.09,57.07,57.09,26199.0,51.0261,51.035,51.0172,51.035,26199.0
2019-07-26 12:00:00,57.09,57.09,57.06,57.07,21832.0,51.035,51.035,51.0082,51.0172,21832.0
2019-07-26 12:05:00,57.07,57.1,57.06,57.1,12393.0,51.0172,51.044,51.0082,51.044,12393.0
2019-07-26 12:10:00,57.1,57.11,57.1,57.11,6152.0,51.044,51.0529,51.044,51.0529,6152.0
2019-07-26 12:15:00,57.11,57.12,57.08,57.08,11322.0,51.0529,51.0619,51.0261,51.0261,11322.0
2019-07-26 12:20:00,57.07,57.09,57.07,57.09,2855.0,51.0172,51.035,51.0172,51.035,2855.0
2019-07-26 12:25:00,57.09,57.1,57.08,57.09,8315.0,51.035,51.044,51.0261,51.035,8315.0
2019-07-26 12:30:00,57.08,57.09,57.06,57.08,10434.0,51.0261,51.035,51.0082,51.0261,10434.0
2019-07-26 12:35:00,57.08,57.09,57.08,57.09,4200.0,51.0261,51.035,51.0261,51.035,4200.0
2019-07-26 12:40:00,57.09,57.09,57.08,57.09,2200.0,51.035,51.035,51.0261,51.035,2200.0
2019-07-26 12:45:00,57.08,57.09,57.07,57.09,3000.0,51.0261,51.035,51.0172,51.035,3000.0
2019-07-26 12:50:00,57.09,57.1,57.08,57.1,7002.0,51.035,51.044,51.0261,51.044,7002.0
2019-07-26 12:55:00,57.09,57.1,57.07,57.08,4880.0,51.035,51.044,51.0172,51.0261,4880.0
2019-07-26 13:00:00,57.07,57.08,57.06,57.06,7190.0,51.0172,51.0261,51.0082,51.0082,7190.0
2019-07-26 13:05:00,57.07,57.07,57.06,57.07,3200.0,51.0172,51.0172,51.0082,51.0172,3200.0
2019-07-26 13:10:00,57.07,57.07,57.06,57.07,2678.0,51.0172,51.0172,51.0082,51.0172,2678.0
2019-07-26 13:15:00,57.07,57.08,57.05,57.05,5879.0,51.0172,51.0261,50.9993,50.9993,5879.0
2019-07-26 13:20:00,57.05,57.07,57.05,57.07,6178.0,50.9993,51.0172,50.9993,51.0172,6178.0
2019-07-26 13:25:00,57.07,57.07,57.05,57.06,9500.0,51.0172,51.0172,50.9993,51.0082,9500.0
2019-07-26 13:30:00,57.05,57.06,57.04,57.05,39598.0,50.9993,51.0082,50.9903,50.9993,39598.0
2019-07-26 13:35:00,57.06,57.06,57.05,57.05,500.0,51.0082,51.0082,50.9993,50.9993,500.0
2019-07-26 13:40:00,57.06,57.06,57.05,57.06,4710.0,51.0082,51.0082,50.9993,51.0082,4710.0
2019-07-26 13:45:00,57.05,57.07,57.05,57.05,6478.0,50.9993,51.0172,50.9993,50.9993,6478.0
2019-07-26 13:50:00,57.05,57.07,57.05,57.07,3398.0,50.9993,51.0172,50.9993,51.0172,3398.0
2019-07-26 13:55:00,57.07,57.08,57.06,57.08,4850.0,51.0172,51.0261,51.0082,51.0261,4850.0
2019-07-26 14:00:00,57.08,57.08,57.06,57.07,6093.0,51.0261,51.0261,51.0082,51.0172,6093.0
2019-07-26 14:05:00,57.07,57.07,57.06,57.07,2932.0,51.0172,51.0172,51.0082,51.0172,2932.0
2019-07-26 14:10:00,57.07,57.08,57.06,57.08,4900.0,51.0172,51.0261,51.0082,51.0261,4900.0
2019-07-26 14:15:00,57.07,57.08,57.07,57.08,3700.0,51.0172,51.0261,51.0172,51.0261,3700.0
2019-07-26 14:20:00,57.08,57.08,57.07,57.07,3300.0,51.0261,51.0261,51.0172,51.0172,3300.0
2019-07-26 14:25:00,57.07,57.08,57.07,57.08,5268.0,51.0172,51.0261,51.0172,51.0261,5268.0
2019-07-26 14:30:00,57.08,57.08,57.07,57.08,5886.0,51.0261,51.0261,51.0172,51.0261,5886.0
2019-07-26 14:35:00,57.08,57.08,57.07,57.07,9200.0,51.0261,51.0261,51.0172,51.0172,9200.0
2019-07-26 14:40:00,57.07,57.08,57.07,57.07,8785.0,51.0172,51.0261,51.0172,51.0172,8785.0
2019-07-26 14:45:00,57.07,57.08,57.06,57.07,32713.0,51.0172,51.0261,51.0082,51.0172,32713.0
2019-07-26 14:50:00,57.07,57.07,57.06,57.07,10606.0,51.0172,51.0172,51.0082,51.0172,10606.0
2019-07-26 14:55:00,57.07,57.08,57.06,57.07,7436.0,51.0172,51.0261,51.0082,51.0172,7436.0
2019-07-26 15:00:00,57.08,57.08,57.06,57.08,10670.0,51.0261,51.0261,51.0082,51.0261,10670.0
2019-07-26 15:05:00,57.08,57.09,57.07,57.08,6428.0,51.0261,51.035,51.0172,51.0261,6428.0
2019-07-26 15:10:00,57.08,57.09,57.06,57.09,15000.0,51.0261,51.035,51.0082,51.035,15000.0
2019-07-26 15:15:00,57.09,57.09,57.07,57.08,6734.0,51.035,51.035,51.0172,51.0261,6734.0
2019-07-26 15:20:00,57.08,57.1,57.07,57.1,10405.0,51.0261,51.044,51.0172,51.044,10405.0
2019-07-26 15:25:00,57.09,57.1,57.08,57.09,11400.0,51.035,51.044,51.0261,51.035,11400.0
2019-07-26 15:30:00,57.09,57.13,57.09,57.12,17646.0,51.035,51.0708,51.035,51.0619,17646.0
2019-07-26 15:35:00,57.12,57.12,57.11,57.12,5061.0,51.0619,51.0619,51.0529,51.0619,5061.0
2019-07-26 15:40:00,57.12,57.12,57.09,57.11,14006.0,51.0619,51.0619,51.035,51.0529,14006.0
2019-07-26 15:45:00,57.1,57.11,57.09,57.1,8906.0,51.044,51.0529,51.035,51.044,8906.0
2019-07-26 15:50:00,57.09,57.1,57.08,57.08,52710.0,51.035,51.044,51.0261,51.0261,52710.0
2019-07-26 15:55:00,57.09,57.12,57.06,57.12,135567.0,51.035,51.0619,51.0082,51.0619,135567.0
2019-07-29 09:30:00,56.34,56.39,56.3,56.31,41201.0,50.3646,50.4093,50.3288,50.3378,41201.0
2019-07-29 09:35:00,56.31,56.34,56.29,56.34,18383.0,50.3378,50.3646,50.3199,50.3646,18383.0
2019-07-29 09:40:00,56.34,56.34,56.27,56.27,58200.0,50.3646,50.3646,50.302,50.302,58200.0
2019-07-29 09:45:00,56.27,56.32,56.27,56.29,30247.0,50.302,50.3467,50.302,50.3199,30247.0
2019-07-29 09:50:00,56.29,56.29,56.24,56.25,13112.0,50.3199,50.3199,50.2752,50.2841,13112.0
2019-07-29 09:55:00,56.25,56.25,56.22,56.25,45571.0,50.2841,50.2841,50.2573,50.2841,45571.0
2019-07-29 10:00:00,56.25,56.26,56.24,56.26,13054.0,50.2841,50.2931,50.2752,50.2931,13054.0
2019-07-29 10:05:00,56.26,56.26,56.23,56.24,12970.0,50.2931,50.2931,50.2663,50.2752,12970.0
2019-07-29 10:10:00,56.24,56.26,56.21,56.24,21472.0,50.2752,50.2931,50.2484,50.2752,21472.0
2019-07-29 10:15:00,56.25,56.27,56.24,56.26,7064.0,50.2841,50.302,50.2752,50.2931,7064.0
2019-07-29 10:20:00,56.26,56.29,56.25,56.27,13840.0,50.2931,50.3199,50.2841,50.302,13840.0
2019-07-29 10:25:00,56.27,56.28,56.27,56.27,3518.0,50.302,50.311,50.302,50.302,3518.0
2019-07-29 10:30:00,56.28,56.3,56.27,56.3,17745.0,50.311,50.3288,50.302,50.3288,17745.0
2019-07-29 10:35:00,56.29,56.3,56.25,56.27,54853.0,50.3199,50.3288,50.2841,50.302,54853.0
2019-07-29 10:40:00,56.27,56.3,56.26,56.3,14262.0,50.302,50.3288,50.2931,50.3288,14262.0
2019-07-29 10:45:00,56.3,56.31,56.29,56.3,28923.0,50.3288,50.3378,50.3199,50.3288,28923.0
2019-07-29 10:50:00,56.3,56.32,56.3,56.32,12860.0,50.3288,50.3467,50.3288,50.3467,12860.0
2019-07-29 10:55:00,56.32,56.34,56.29,56.3,22490.0,50.3467,50.3646,50.3199,50.3288,22490.0
2019-07-29 11:00:00,56.3,56.32,56.29,56.3,34113.0,50.3288,50.3467,50.3199,50.3288,34113.0
2019-07-29 11:05:00,56.3,56.32,56.29,56.3,3700.0,50.3288,50.3467,50.3199,50.3288,3700.0
2019-07-29 11:10:00,56.29,56.31,56.28,56.3,11880.0,50.3199,50.3378,50.311,50.3288,11880.0
2019-07-29 11:15:00,56.3,56.32,56.29,56.31,4900.0,50.3288,50.3467,50.3199,50.3378,4900.0
2019-07-29 11:20:00,56.32,56.33,56.29,56.29,50945.0,50.3467,50.3556,50.3199,50.3199,50945.0
2019-07-29 11:25:00,56.29,56.29,56.27,56.29,11291.0,50.3199,50.3199,50.302,50.3199,11291.0
2019-07-29 11:30:00,56.28,56.29,56.26,56.27,4721.0,50.311,50.3199,50.2931,50.302,4721.0
2019-07-29 11:35:00,56.26,56.3,56.26,56.3,3801.0,50.2931,50.3288,50.2931,50.3288,3801.0
2019-07-29 11:40:00,56.3,56.32,56.29,56.31,11155.0,50.3288,50.3467,50.3199,50.3378,11155.0
2019-07-29 11:45:00,56.31,56.32,56.29,56.31,19900.0,50.3378,50.3467,50.3199,50.3378,19900.0
2019-07-29 11:50:00,56.32,56.33,56.31,56.32,28699.0,50.3467,50.3556,50.3378,50.3467,28699.0
2019-07-29 11:55:00,56.32,56.36,56.31,56.36,14922.0,50.3467,50.3825,50.3378,50.3825,14922.0
2019-07-29 12:00:00,56.36,56.36,56.34,56.34,8000.0,50.3825,50.3825,50.3646,50.3646,8000.0
2019-07-29 12:05:00,56.34,56.35,56.33,56.35,5438.0,50.3646,50.3735,50.3556,50.3735,5438.0
2019-07-29 12:10:00,56.35,56.35,56.33,56.34,3400.0,50.3735,50.3735,50.3556,50.3646,3400.0
2019-07-29 12:15:00,56.34,56.34,56.31,56.32,8784.0,50.3646,50.3646,50.3378,50.3467,8784.0
2019-07-29 12:20:00,56.33,56.33,56.31,56.32,5424.0,50.3556,50.3556,50.3378,50.3467,5424.0
2019-07-29 12:25:00,56.32,56.33,56.31,56.33,3705.0,50.3467,50.3556,50.3378,50.3556,3705.0
2019-07-29 12:30:00,56.33,56.33,56.32,56.33,4688.0,50.3556,50.3556,50.3467,50.3556,4688.0
2019-07-29 12:35:00,56.33,56.33,56.3,56.3,13174.0,50.3556,50.3556,50.3288,50.3288,13174.0
2019-07-29 12:40:00,56.3,56.32,56.3,56.32,3600.0,50.3288,50.3467,50.3288,50.3467,3600.0
2019-07-29 12:45:00,56.32,56.34,56.32,56.34,10454.0,50.3467,50.3646,50.3467,50.3646,10454.0
2019-07-29 12:50:00,56.33,56.34,56.33,56.34,900.0,50.3556,50.3646,50.3556,50.3646,900.0
2019-07-29 12:55:00,56.34,56.37,56.33,56.37,14635.0,50.3646,50.3914,50.3556,50.3914,14635.0
2019-07-29 13:00:00,56.37,56.37,56.34,56.35,14544.0,50.3914,50.3914,50.3646,50.3735,14544.0
2019-07-29 13:05:00,56.35,56.36,56.33,56.34,4479.0,50.3735,50.3825,50.3556,50.3646,4479.0
2019-07-29 13:10:00,56.35,56.35,56.34,56.34,1200.0,50.3735,50.3735,50.3646,50.3646,1200.0
2019-07-29 13:15:00,56.34,56.38,56.34,56.37,45906.0,50.3646,50.4003,50.3646,50.3914,45906.0
2019-07-29 13:20:00,56.37,56.38,56.35,56.36,22978.0,50.3914,50.4003,50.3735,50.3825,22978.0
2019-07-29 13:25:00,56.36,56.37,56.35,56.37,9000.0,50.3825,50.3914,50.3735,50.3914,9000.0
2019-07-29 13:30:00,56.36,56.38,56.36,56.37,9840.0,50.3825,50.4003,50.3825,50.3914,9840.0
2019-07-29 13:35:00,56.38,56.39,56.37,56.38,15113.0,50.4003,50.4093,50.3914,50.4003,15113.0
2019-07-29 13:40:00,56.38,56.38,56.37,56.38,4694.0,50.4003,50.4003,50.3914,50.4003,4694.0
2019-07-29 13:45:00,56.38,56.39,56.36,56.38,26994.0,50.4003,50.4093,50.3825,50.4003,26994.0
2019-07-29 13:50:00,56.38,56.38,56.37,56.37,8411.0,50.4003,50.4003,50.3914,50.3914,8411.0
2019-07-29 13:55:00,56.38,56.38,56.36,56.37,6654.0,50.4003,50.4003,50.3825,50.3914,6654.0
2019-07-29 14:00:00,56.37,56.38,56.36,56.38,7229.0,50.3914,50.4003,50.3825,50.4003,7229.0
2019-07-29 14:05:00,56.38,56.4,56.37,56.4,37600.0,50.4003,50.4182,50.3914,50.4182,37600.0
2019-07-29 14:10:00,56.4,56.42,56.39,56.41,50663.0,50.4182,50.4361,50.4093,50.4272,50663.0
2019-07-29 14:15:00,56.41,56.42,56.4,56.41,29754.0,50.4272,50.4361,50.4182,50.4272,29754.0
2019-07-29 14:20:00,56.41,56.42,56.4,56.41,4900.0,50.4272,50.4361,50.4182,50.4272,4900.0
2019-07-29 14:25:00,56.42,56.42,56.4,56.42,7981.0,50.4361,50.4361,50.4182,50.4361,7981.0
2019-07-29 14:30:00,56.41,56.41,56.4,56.41,8176.0,50.4272,50.4272,50.4182,50.4272,8176.0
2019-07-29 14:35:00,56.4,56.4,56.39,56.39,7450.0,50.4182,50.4182,50.4093,50.4093,7450.0
2019-07-29 14:40:00,56.39,56.41,56.39,56.39,8427.0,50.4093,50.4272,50.4093,50.4093,8427.0
2019-07-29 14:45:00,56.4,56.41,56.4,56.4,20404.0,50.4182,50.4272,50.4182,50.4182,20404.0
2019-07-29 14:50:00,56.41,56.43,56.4,56.42,34853.0,50.4272,50.445,50.4182,50.4361,34853.0
2019-07-29 14:55:00,56.42,56.44,56.42,56.43,15472.0,50.4361,50.454,50.4361,50.445,15472.0
2019-07-29 15:00:00,56.44,56.46,56.41,56.43,64386.0,50.454,50.4719,50.4272,50.445,64386.0
2019-07-29 15:05:00,56.43,56.43,56.4,56.43,26768.0,50.445,50.445,50.4182,50.445,26768.0
2019-07-29 15:10:00,56.42,56.43,56.41,56.42,10204.0,50.4361,50.445,50.4272,50.4361,10204.0
2019-07-29 15:15:00,56.42,56.42,56.4,56.42,24243.0,50.4361,50.4361,50.4182,50.4361,24243.0
2019-07-29 15:20:00,56.42,56.43,56.41,56.43,18007.0,50.4361,50.445,50.4272,50.445,18007.0
2019-07-29 15:25:00,56.43,56.43,56.39,56.4,23621.0,50.445,50.445,50.4093,50.4182,23621.0
2019-07-29 15:30:00,56.4,56.41,56.38,56.39,36095.0,50.4182,50.4272,50.4003,50.4093,36095.0
2019-07-29 15:35:00,56.39,56.42,56.39,56.41,30904.0,50.4093,50.4361,50.4093,50.4272,30904.0
2019-07-29 15:40:00,56.41,56.43,56.41,56.43,29178.0,50.4272,50.445,50.4272,50.445,29178.0
2019-07-29 15:45:00,56.43,56.43,56.42,56.43,18154.0,50.445,50.445,50.4361,50.445,18154.0
2019-07-29 15:50:00,56.43,56.44,56.4,56.42,70427.0,50.445,50.454,50.4182,50.4361,70427.0
2019-07-29 15:55:00,56.41,56.44,56.4,56.43,211565.0,50.4272,50.454,50.4182,50.445,211565.0
2019-07-30 09:30:00,56.38,56.4,56.29,56.3,78702.0,50.4003,50.4182,50.3199,50.3288,78702.0
2019-07-30 09:35:00,56.3,56.35,56.27,56.31,39537.0,50.3288,50.3735,50.302,50.3378,39537.0
2019-07-30 09:40:00,56.32,56.37,56.31,56.37,27097.0,50.3467,50.3914,50.3378,50.3914,27097.0
2019-07-30 09:45:00,56.36,56.37,56.31,56.33,59723.0,50.3825,50.3914,50.3378,50.3556,59723.0
2019-07-30 09:50:00,56.33,56.34,56.3,56.34,30153.0,50.3556,50.3646,50.3288,50.3646,30153.0
2019-07-30 09:55:00,56.34,56.37,56.33,56.35,17666.0,50.3646,50.3914,50.3556,50.3735,17666.0
2019-07-30 10:00:00,56.34,56.35,56.31,56.32,50390.0,50.3646,50.3735,50.3378,50.3467,50390.0
2019-07-30 10:05:00,56.32,56.33,56.31,56.32,13230.0,50.3467,50.3556,50.3378,50.3467,13230.0
2019-07-30 10:10:00,56.32,56.32,56.28,56.31,23404.0,50.3467,50.3467,50.311,50.3378,23404.0
2019-07-30 10:15:00,56.32,56.38,56.32,56.37,73985.0,50.3467,50.4003,50.3467,50.3914,73985.0
2019-07-30 10:20:00,56.37,56.38,56.33,56.35,28440.0,50.3914,50.4003,50.3556,50.3735,28440.0
2019-07-30 10:25:00,56.34,56.37,56.33,56.36,27778.0,50.3646,50.3914,50.3556,50.3825,27778.0
2019-07-30 10:30:00,56.36,56.4,56.36,56.38,40606.0,50.3825,50.4182,50.3825,50.4003,40606.0
2019-07-30 10:35:00,56.38,56.38,56.34,56.35,19535.0,50.4003,50.4003,50.3646,50.3735,19535.0
2019-07-30 10:40:00,56.35,56.38,56.31,56.31,17336.0,50.3735,50.4003,50.3378,50.3378,17336.0
2019-07-30 10:45:00,56.3,56.31,56.27,56.28,274973.0,50.3288,50.3378,50.302,50.311,274973.0
2019-07-30 10:50:00,56.29,56.31,56.29,56.3,16356.0,50.3199,50.3378,50.3199,50.3288,16356.0
2019-07-30 10:55:00,56.3,56.3,56.27,56.28,12791.0,50.3288,50.3288,50.302,50.311,12791.0
2019-07-30 11:00:00,56.28,56.35,56.27,56.35,16120.0,50.311,50.3735,50.302,50.3735,16120.0
2019-07-30 11:05:00,56.35,56.38,56.33,56.36,37089.0,50.3735,50.4003,50.3556,50.3825,37089.0
2019-07-30 11:10:00,56.36,56.36,56.33,56.34,19851.0,50.3825,50.3825,50.3556,50.3646,19851.0
2019-07-30 11:15:00,56.34,56.35,56.33,56.33,5690.0,50.3646,50.3735,50.3556,50.3556,5690.0
2019-07-30 11:20:00,56.33,56.33,56.31,56.32,10926.0,50.3556,50.3556,50.3378,50.3467,10926.0
2019-07-30 11:25:00,56.31,56.31,56.3,56.31,2700.0,50.3378,50.3378,50.3288,50.3378,2700.0
2019-07-30 11:30:00,56.3,56.34,56.29,56.31,16093.0,50.3288,50.3646,50.3199,50.3378,16093.0
2019-07-30 11:35:00,56.31,56.31,56.27,56.28,9417.0,50.3378,50.3378,50.302,50.311,9417.0
2019-07-30 11:40:00,56.29,56.3,56.28,56.29,1608.0,50.3199,50.3288,50.311,50.3199,1608.0
2019-07-30 11:45:00,56.3,56.3,56.28,56.28,6733.0,50.3288,50.3288,50.311,50.311,6733.0
2019-07-30 11:50:00,56.28,56.3,56.27,56.28,12594.0,50.311,50.3288,50.302,50.311,12594.0
2019-07-30 11:55:00,56.28,56.28,56.27,56.28,2467.0,50.311,50.311,50.302,50.311,2467.0
2019-07-30 12:00:00,56.27,56.31,56.27,56.3,16885.0,50.302,50.3378,50.302,50.3288,16885.0
2019-07-30 12:05:00,56.31,56.31,56.29,56.31,13940.0,50.3378,50.3378,50.3199,50.3378,13940.0
2019-07-30 12:10:00,56.3,56.31,56.3,56.3,4746.0,50.3288,50.3378,50.3288,50.3288,4746.0
2019-07-30 12:15:00,56.3,56.3,56.29,56.3,1501.0,50.3288,50.3288,50.3199,50.3288,1501.0
2019-07-30 12:20:00,56.29,56.3,56.28,56.29,15322.0,50.3199,50.3288,50.311,50.3199,15322.0
2019-07-30 12:25:00,56.3,56.3,56.29,56.3,9219.0,50.3288,50.3288,50.3199,50.3288,9219.0
2019-07-30 12:30:00,56.3,56.3,56.29,56.29,5887.0,50.3288,50.3288,50.3199,50.3199,5887.0
2019-07-30 12:35:00,56.29,56.29,56.25,56.26,7984.0,50.3199,50.3199,50.2841,50.2931,7984.0
2019-07-30 12:40:00,56.26,56.26,56.25,56.26,1800.0,50.2931,50.2931,50.2841,50.2931,1800.0
2019-07-30 12:45:00,56.25,56.25,56.24,56.24,6681.0,50.2841,50.2841,50.2752,50.2752,6681.0
2019-07-30 12:50:00,56.24,56.24,56.21,56.22,14325.0,50.2752,50.2752,50.2484,50.2573,14325.0
2019-07-30 12:55:00,56.22,56.23,56.21,56.23,10678.0,50.2573,50.2663,50.2484,50.2663,10678.0
2019-07-30 13:00:00,56.23,56.24,56.22,56.23,8827.0,50.2663,50.2752,50.2573,50.2663,8827.0
2019-07-30 13:05:00,56.23,56.23,56.22,56.23,4799.0,50.2663,50.2663,50.2573,50.2663,4799.0
2019-07-30 13:10:00,56.23,56.24,56.23,56.23,11963.0,50.2663,50.2752,50.2663,50.2663,11963.0
2019-07-30 13:15:00,56.23,56.23,56.21,56.22,24421.0,50.2663,50.2663,50.2484,50.2573,24421.0
2019-07-30 13:20:00,56.22,56.23,56.22,56.23,20377.0,50.2573,50.2663,50.2573,50.2663,20377.0
2019-07-30 13:25:00,56.23,56.24,56.22,56.22,47150.0,50.2663,50.2752,50.2573,50.2573,47150.0
2019-07-30 13:30:00,56.23,56.24,56.22,56.22,23865.0,50.2663,50.2752,50.2573,50.2573,23865.0
2019-07-30 13:35:00,56.22,56.23,56.21,56.22,22753.0,50.2573,50.2663,50.2484,50.2573,22753.0
2019-07-30 13:40:00,56.22,56.24,56.21,56.23,64369.0,50.2573,50.2752,50.2484,50.2663,64369.0
2019-07-30 13:45:00,56.24,56.24,56.23,56.23,27271.0,50.2752,50.2752,50.2663,50.2663,27271.0
2019-07-30 13:50:00,56.23,56.25,56.23,56.24,17919.0,50.2663,50.2841,50.2663,50.2752,17919.0
2019-07-30 13:55:00,56.23,56.24,56.22,56.23,17463.0,50.2663,50.2752,50.2573,50.2663,17463.0
2019-07-30 14:00:00,56.23,56.36,56.22,56.36,54944.0,50.2663,50.3825,50.2573,50.3825,54944.0
2019-07-30 14:05:00,56.36,56.37,56.33,56.36,150998.0,50.3825,50.3914,50.3556,50.3825,150998.0
2019-07-30 14:10:00,56.36,56.37,56.34,56.36,31780.0,50.3825,50.3914,50.3646,50.3825,31780.0
2019-07-30 14:15:00,56.36,56.37,56.35,56.36,8113.0,50.3825,50.3914,50.3735,50.3825,8113.0
2019-07-30 14:20:00,56.36,56.36,56.34,56.35,7700.0,50.3825,50.3825,50.3646,50.3735,7700.0
2019-07-30 14:25:00,56.34,56.34,56.33,56.33,5907.0,50.3646,50.3646,50.3556,50.3556,5907.0
2019-07-30 14:30:00,56.33,56.34,56.31,56.31,12218.0,50.3556,50.3646,50.3378,50.3378,12218.0
2019-07-30 14:35:00,56.32,56.32,56.31,56.32,4169.0,50.3467,50.3467,50.3378,50.3467,4169.0
2019-07-30 14:40:00,56.31,56.32,56.3,56.3,12907.0,50.3378,50.3467,50.3288,50.3288,12907.0
2019-07-30 14:45:00,56.3,56.31,56.29,56.3,17845.0,50.3288,50.3378,50.3199,50.3288,17845.0
2019-07-30 14:50:00,56.3,56.31,56.29,56.3,5056.0,50.3288,50.3378,50.3199,50.3288,5056.0
2019-07-30 14:55:00,56.29,56.29,56.28,56.29,31213.0,50.3199,50.3199,50.311,50.3199,31213.0
2019-07-30 15:00:00,56.3,56.31,56.29,56.29,23285.0,50.3288,50.3378,50.3199,50.3199,23285.0
2019-07-30 15:05:00,56.29,56.29,56.27,56.28,5365.0,50.3199,50.3199,50.302,50.311,5365.0
2019-07-30 15:10:00,56.28,56.29,56.27,56.29,5826.0,50.311,50.3199,50.302,50.3199,5826.0
2019-07-30 15:15:00,56.29,56.3,56.28,56.29,6904.0,50.3199,50.3288,50.311,50.3199,6904.0
2019-07-30 15:20:00,56.29,56.31,56.28,56.31,226192.0,50.3199,50.3378,50.311,50.3378,226192.0
2019-07-30 15:25:00,56.31,56.32,56.3,56.3,32012.0,50.3378,50.3467,50.3288,50.3288,32012.0
2019-07-30 15:30:00,56.3,56.31,56.3,56.31,10668.0,50.3288,50.3378,50.3288,50.3378,10668.0
2019-07-30 15:35:00,56.3,56.31,56.29,56.3,22004.0,50.3288,50.3378,50.3199,50.3288,22004.0
2019-07-30 15:40:00,56.29,56.3,56.27,56.28,42723.0,50.3199,50.3288,50.302,50.311,42723.0
2019-07-30 15:45:00,56.28,56.34,56.27,56.34,26962.0,50.311,50.3646,50.302,50.3646,26962.0
2019-07-30 15:50:00,56.34,56.35,56.32,56.33,60174.0,50.3646,50.3735,50.3467,50.3556,60174.0
2019-07-30 15:55:00,56.33,56.37,56.31,56.35,272278.0,50.3556,50.3914,50.3378,50.3735,272278.0
2019-07-31 09:30:00,56.09,56.09,56.05,56.08,57877.0,50.1411,50.1411,50.1053,50.1322,57877.0
2019-07-31 09:35:00,56.09,56.09,56.06,56.06,19847.0,50.1411,50.1411,50.1143,50.1143,19847.0
2019-07-31 09:40:00,56.06,56.11,56.06,56.09,62864.0,50.1143,50.159,50.1143,50.1411,62864.0
2019-07-31 09:45:00,56.09,56.1,56.05,56.07,22930.0,50.1411,50.15,50.1053,50.1232,22930.0
2019-07-31 09:50:00,56.07,56.08,56.03,56.04,15227.0,50.1232,50.1322,50.0875,50.0964,15227.0
2019-07-31 09:55:00,56.04,56.07,56.04,56.05,20643.0,50.0964,50.1232,50.0964,50.1053,20643.0
2019-07-31 10:00:00,56.05,56.05,56.03,56.04,12714.0,50.1053,50.1053,50.0875,50.0964,12714.0
2019-07-31 10:05:00,56.05,56.05,56.03,56.04,22217.0,50.1053,50.1053,50.0875,50.0964,22217.0
2019-07-31 10:10:00,56.05,56.06,56.05,56.05,6845.0,50.1053,50.1143,50.1053,50.1053,6845.0
2019-07-31 10:15:00,56.06,56.06,56.02,56.05,39504.0,50.1143,50.1143,50.0785,50.1053,39504.0
2019-07-31 10:20:00,56.05,56.06,56.04,56.06,19941.0,50.1053,50.1143,50.0964,50.1143,19941.0
2019-07-31 10:25:00,56.06,56.07,56.03,56.04,21847.0,50.1143,50.1232,50.0875,50.0964,21847.0
2019-07-31 10:30:00,56.04,56.07,56.02,56.03,59244.0,50.0964,50.1232,50.0785,50.0875,59244.0
2019-07-31 10:35:00,56.04,56.05,56.03,56.03,8864.0,50.0964,50.1053,50.0875,50.0875,8864.0
2019-07-31 10:40:00,56.03,56.04,56.01,56.01,9596.0,50.0875,50.0964,50.0696,50.0696,9596.0
2019-07-31 10:45:00,56.01,56.05,56.0,56.05,19478.0,50.0696,50.1053,50.0606,50.1053,19478.0
2019-07-31 10:50:00,56.05,56.05,56.03,56.03,12522.0,50.1053,50.1053,50.0875,50.0875,12522.0
2019-07-31 10:55:00,56.04,56.06,56.03,56.04,10245.0,50.0964,50.1143,50.0875,50.0964,10245.0
2019-07-31 11:00:00,56.04,56.05,56.03,56.04,15694.0,50.0964,50.1053,50.0875,50.0964,15694.0
2019-07-31 11:05:00,56.05,56.05,56.03,56.05,11264.0,50.1053,50.1053,50.0875,50.1053,11264.0
2019-07-31 11:10:00,56.05,56.05,56.03,56.04,6827.0,50.1053,50.1053,50.0875,50.0964,6827.0
2019-07-31 11:15:00,56.04,56.04,56.03,56.03,4716.0,50.0964,50.0964,50.0875,50.0875,4716.0
2019-07-31 11:20:00,56.04,56.05,56.02,56.03,13002.0,50.0964,50.1053,50.0785,50.0875,13002.0
2019-07-31 11:25:00,56.02,56.03,56.0,56.0,29747.0,50.0785,50.0875,50.0606,50.0606,29747.0
2019-07-31 11:30:00,56.01,56.01,55.99,56.0,23860.0,50.0696,50.0696,50.0517,50.0606,23860.0
2019-07-31 11:35:00,56.0,56.0,55.99,56.0,16386.0,50.0606,50.0606,50.0517,50.0606,16386.0
2019-07-31 11:40:00,56.0,56.02,56.0,56.02,6004.0,50.0606,50.0785,50.0606,50.0785,6004.0
2019-07-31 11:45:00,56.02,56.02,56.01,56.01,10776.0,50.0785,50.0785,50.0696,50.0696,10776.0
2019-07-31 11:50:00,56.02,56.02,56.01,56.01,3779.0,50.0785,50.0785,50.0696,50.0696,3779.0
2019-07-31 11:55:00,56.02,56.02,56.01,56.02,7517.0,50.0785,50.0785,50.0696,50.0785,7517.0
2019-07-31 12:00:00,56.02,56.02,55.99,56.0,5420.0,50.0785,50.0785,50.0517,50.0606,5420.0
2019-07-31 12:05:00,56.0,56.01,55.99,55.99,6336.0,50.0606,50.0696,50.0517,50.0517,6336.0
2019-07-31 12:10:00,55.99,56.0,55.99,56.0,14700.0,50.0517,50.0606,50.0517,50.0606,14700.0
2019-07-31 12:15:00,56.0,56.0,55.98,55.99,6305.0,50.0606,50.0606,50.0428,50.0517,6305.0
2019-07-31 12:20:00,55.99,56.0,55.97,55.98,38157.0,50.0517,50.0606,50.0338,50.0428,38157.0
2019-07-31 12:25:00,55.97,55.98,55.96,55.97,20359.0,50.0338,50.0428,50.0249,50.0338,20359.0
2019-07-31 12:30:00,55.97,55.98,55.96,55.96,63439.0,50.0338,50.0428,50.0249,50.0249,63439.0
2019-07-31 12:35:00,55.96,55.97,55.95,55.96,17550.0,50.0249,50.0338,50.016,50.0249,17550.0
2019-07-31 12:40:00,55.96,55.97,55.94,55.95,21673.0,50.0249,50.0338,50.007,50.016,21673.0
2019-07-31 12:45:00,55.94,55.96,55.94,55.96,33586.0,50.007,50.0249,50.007,50.0249,33586.0
2019-07-31 12:50:00,55.96,55.97,55.96,55.96,9803.0,50.0249,50.0338,50.0249,50.0249,9803.0
2019-07-31 12:55:00,55.97,55.97,55.95,55.96,10014.0,50.0338,50.0338,50.016,50.0249,10014.0
2019-07-31 13:00:00,55.96,55.97,55.95,55.97,31710.0,50.0249,50.0338,50.016,50.0338,31710.0
2019-07-31 13:05:00,55.97,55.97,55.93,55.93,276773.0,50.0338,50.0338,49.9981,49.9981,276773.0
2019-07-31 13:10:00,55.93,55.95,55.92,55.94,12824.0,49.9981,50.016,49.9891,50.007,12824.0
2019-07-31 13:15:00,55.95,55.95,55.94,55.95,3928.0,50.016,50.016,50.007,50.016,3928.0
2019-07-31 13:20:00,55.95,55.96,55.94,55.95,18434.0,50.016,50.0249,50.007,50.016,18434.0
2019-07-31 13:25:00,55.95,55.97,55.94,55.96,26183.0,50.016,50.0338,50.007,50.0249,26183.0
2019-07-31 13:30:00,55.96,56.0,55.96,55.98,21323.0,50.0249,50.0606,50.0249,50.0428,21323.0
2019-07-31 13:35:00,55.99,55.99,55.96,55.97,6847.0,50.0517,50.0517,50.0249,50.0338,6847.0
2019-07-31 13:40:00,55.98,56.0,55.98,56.0,5863.0,50.0428,50.0606,50.0428,50.0606,5863.0
2019-07-31 13:45:00,55.99,56.0,55.95,55.96,273793.0,50.0517,50.0606,50.016,50.0249,273793.0
2019-07-31 13:50:00,55.96,55.97,55.94,55.95,18635.0,50.0249,50.0338,50.007,50.016,18635.0
2019-07-31 13:55:00,55.95,56.09,55.94,56.09,34597.0,50.016,50.1411,50.007,50.1411,34597.0
2019-07-31 14:00:00,56.06,56.06,55.64,55.74,195371.0,50.1143,50.1143,49.7388,49.8282,195371.0
2019-07-31 14:05:00,55.75,55.94,55.67,55.87,119779.0,49.8372,50.007,49.7656,49.9444,119779.0
2019-07-31 14:10:00,55.86,56.09,55.84,55.99,133039.0,49.9355,50.1411,49.9176,50.0517,133039.0
2019-07-31 14:15:00,55.98,56.0,55.9,55.95,96142.0,50.0428,50.0606,49.9713,50.016,96142.0
2019-07-31 14:20:00,55.94,55.99,55.87,55.89,75364.0,50.007,50.0517,49.9444,49.9623,75364.0
2019-07-31 14:25:00,55.9,55.93,55.88,55.91,40725.0,49.9713,49.9981,49.9534,49.9802,40725.0
2019-07-31 14:30:00,55.9,55.96,55.85,55.88,115081.0,49.9713,50.0249,49.9266,49.9534,115081.0
2019-07-31 14:35:00,55.88,55.92,55.63,55.68,245303.0,49.9534,49.9891,49.7299,49.7746,245303.0
2019-07-31 14:40:00,55.66,55.66,55.48,55.5,206491.0,49.7567,49.7567,49.5958,49.6137,206491.0
2019-07-31 14:45:00,55.51,55.51,55.27,55.28,336237.0,49.6226,49.6226,49.4081,49.417,336237.0
2019-07-31 14:50:00,55.27,55.28,54.93,55.15,382955.0,49.4081,49.417,49.1041,49.3008,382955.0
2019-07-31 14:55:00,55.15,55.27,55.09,55.26,160276.0,49.3008,49.4081,49.2472,49.3991,160276.0
2019-07-31 15:00:00,55.25,55.53,55.17,55.44,438067.0,49.3902,49.6405,49.3187,49.56,438067.0
2019-07-31 15:05:00,55.44,55.55,55.39,55.48,182559.0,49.56,49.6584,49.5153,49.5958,182559.0
2019-07-31 15:10:00,55.47,55.51,55.35,55.49,94043.0,49.5869,49.6226,49.4796,49.6047,94043.0
2019-07-31 15:15:00,55.48,55.52,55.29,55.46,147166.0,49.5958,49.6316,49.426,49.5779,147166.0
2019-07-31 15:20:00,55.46,55.53,55.45,55.51,55549.0,49.5779,49.6405,49.569,49.6226,55549.0
2019-07-31 15:25:00,55.52,55.57,55.49,55.5,132718.0,49.6316,49.6763,49.6047,49.6137,132718.0
2019-07-31 15:30:00,55.5,55.52,55.46,55.47,82499.0,49.6137,49.6316,49.5779,49.5869,82499.0
2019-07-31 15:35:00,55.46,55.54,55.45,55.53,67358.0,49.5779,49.6494,49.569,49.6405,67358.0
2019-07-31 15:40:00,55.53,55.55,55.47,55.55,132656.0,49.6405,49.6584,49.5869,49.6584,132656.0
2019-07-31 15:45:00,55.55,55.57,55.51,55.52,176713.0,49.6584,49.6763,49.6226,49.6316,176713.0
2019-07-31 15:50:00,55.52,55.52,55.44,55.45,178103.0,49.6316,49.6316,49.56,49.569,178103.0
2019-07-31 15:55:00,55.45,55.45,55.39,55.39,350432.0,49.569,49.569,49.5153,49.5153,350432.0
2019-08-01 09:30:00,55.47,55.5,55.42,55.5,152320.0,49.5869,49.6137,49.5422,49.6137,152320.0
2019-08-01 09:35:00,55.49,55.54,55.48,55.54,40962.0,49.6047,49.6494,49.5958,49.6494,40962.0
2019-08-01 09:40:00,55.54,55.58,55.52,55.56,32968.0,49.6494,49.6852,49.6316,49.6673,32968.0
2019-08-01 09:45:00,55.56,55.59,55.54,55.58,24541.0,49.6673,49.6941,49.6494,49.6852,24541.0
2019-08-01 09:50:00,55.58,55.6,55.55,55.55,20898.0,49.6852,49.7031,49.6584,49.6584,20898.0
2019-08-01 09:55:00,55.55,55.58,55.54,55.57,46077.0,49.6584,49.6852,49.6494,49.6763,46077.0
2019-08-01 10:00:00,55.58,55.67,55.57,55.64,166778.0,49.6852,49.7656,49.6763,49.7388,166778.0
2019-08-01 10:05:00,55.63,55.69,55.63,55.69,34909.0,49.7299,49.7835,49.7299,49.7835,34909.0
2019-08-01 10:10:00,55.69,55.71,55.67,55.71,60821.0,49.7835,49.8014,49.7656,49.8014,60821.0
2019-08-01 10:15:00,55.7,55.74,55.68,55.73,60324.0,49.7925,49.8282,49.7746,49.8193,60324.0
2019-08-01 10:20:00,55.73,55.77,55.72,55.77,31523.0,49.8193,49.855,49.8103,49.855,31523.0
2019-08-01 10:25:00,55.77,55.8,55.75,55.8,30330.0,49.855,49.8819,49.8372,49.8819,30330.0
2019-08-01 10:30:00,55.8,55.82,55.79,55.8,28160.0,49.8819,49.8997,49.8729,49.8819,28160.0
2019-08-01 10:35:00,55.79,55.79,55.74,55.77,21147.0,49.8729,49.8729,49.8282,49.855,21147.0
2019-08-01 10:40:00,55.77,55.78,55.74,55.77,15244.0,49.855,49.864,49.8282,49.855,15244.0
2019-08-01 10:45:00,55.77,55.77,55.75,55.76,16432.0,49.855,49.855,49.8372,49.8461,16432.0
2019-08-01 10:50:00,55.76,55.8,55.74,55.77,48219.0,49.8461,49.8819,49.8282,49.855,48219.0
2019-08-01 10:55:00,55.77,55.82,55.76,55.82,19055.0,49.855,49.8997,49.8461,49.8997,19055.0
2019-08-01 11:00:00,55.82,55.86,55.78,55.8,77954.0,49.8997,49.9355,49.864,49.8819,77954.0
2019-08-01 11:05:00,55.8,55.81,55.76,55.77,62238.0,49.8819,49.8908,49.8461,49.855,62238.0
2019-08-01 11:10:00,55.78,55.78,55.75,55.75,23814.0,49.864,49.864,49.8372,49.8372,23814.0
2019-08-01 11:15:00,55.76,55.81,55.75,55.8,90160.0,49.8461,49.8908,49.8372,49.8819,90160.0
2019-08-01 11:20:00,55.8,55.85,55.8,55.84,58668.0,49.8819,49.9266,49.8819,49.9176,58668.0
2019-08-01 11:25:00,55.85,55.89,55.83,55.89,37566.0,49.9266,49.9623,49.9087,49.9623,37566.0
2019-08-01 11:30:00,55.9,55.9,55.83,55.88,34477.0,49.9713,49.9713,49.9087,49.9534,34477.0
2019-08-01 11:35:00,55.88,55.91,55.88,55.89,28199.0,49.9534,49.9802,49.9534,49.9623,28199.0
2019-08-01 11:40:00,55.9,55.91,55.89,55.9,49489.0,49.9713,49.9802,49.9623,49.9713,49489.0
2019-08-01 11:45:00,55.9,55.92,55.88,55.91,21955.0,49.9713,49.9891,49.9534,49.9802,21955.0
2019-08-01 11:50:00,55.91,55.92,55.88,55.88,23841.0,49.9802,49.9891,49.9534,49.9534,23841.0
2019-08-01 11:55:00,55.88,55.88,55.85,55.86,18701.0,49.9534,49.9534,49.9266,49.9355,18701.0
2019-08-01 12:00:00,55.86,55.87,55.81,55.86,35400.0,49.9355,49.9444,49.8908,49.9355,35400.0
2019-08-01 12:05:00,55.85,55.86,55.83,55.84,6763.0,49.9266,49.9355,49.9087,49.9176,6763.0
2019-08-01 12:10:00,55.84,55.85,55.82,55.84,7306.0,49.9176,49.9266,49.8997,49.9176,7306.0
2019-08-01 12:15:00,55.83,55.84,55.81,55.81,10527.0,49.9087,49.9176,49.8908,49.8908,10527.0
2019-08-01 12:20:00,55.82,55.83,55.82,55.83,7588.0,49.8997,49.9087,49.8997,49.9087,7588.0
2019-08-01 12:25:00,55.83,55.86,55.83,55.86,18677.0,49.9087,49.9355,49.9087,49.9355,18677.0
2019-08-01 12:30:00,55.86,55.89,55.86,55.89,23832.0,49.9355,49.9623,49.9355,49.9623,23832.0
2019-08-01 12:35:00,55.89,55.9,55.86,55.87,23109.0,49.9623,49.9713,49.9355,49.9444,23109.0
2019-08-01 12:40:00,55.87,55.89,55.86,55.89,5433.0,49.9444,49.9623,49.9355,49.9623,5433.0
2019-08-01 12:45:00,55.89,55.92,55.88,55.91,24718.0,49.9623,49.9891,49.9534,49.9802,24718.0
2019-08-01 12:50:00,55.91,55.91,55.89,55.91,5325.0,49.9802,49.9802,49.9623,49.9802,5325.0
2019-08-01 12:55:00,55.91,55.91,55.88,55.89,9242.0,49.9802,49.9802,49.9534,49.9623,9242.0
2019-08-01 13:00:00,55.9,55.9,55.87,55.88,9107.0,49.9713,49.9713,49.9444,49.9534,9107.0
2019-08-01 13:05:00,55.87,55.88,55.86,55.88,6526.0,49.9444,49.9534,49.9355,49.9534,6526.0
2019-08-01 13:10:00,55.88,55.88,55.85,55.88,6849.0,49.9534,49.9534,49.9266,49.9534,6849.0
2019-08-01 13:15:00,55.87,55.88,55.86,55.86,7648.0,49.9444,49.9534,49.9355,49.9355,7648.0
2019-08-01 13:20:00,55.86,55.86,55.85,55.86,10100.0,49.9355,49.9355,49.9266,49.9355,10100.0
2019-08-01 13:25:00,55.86,55.86,55.58,55.62,323291.0,49.9355,49.9355,49.6852,49.721,323291.0
2019-08-01 13:30:00,55.6,55.65,55.34,55.34,221727.0,49.7031,49.7478,49.4706,49.4706,221727.0
2019-08-01 13:35:00,55.34,55.37,55.04,55.06,319810.0,49.4706,49.4975,49.2025,49.2203,319810.0
2019-08-01 13:40:00,55.06,55.14,54.89,54.93,206981.0,49.2203,49.2919,49.0684,49.1041,206981.0
2019-08-01 13:45:00,54.93,55.01,54.73,54.95,380594.0,49.1041,49.1756,48.9253,49.122,380594.0
2019-08-01 13:50:00,54.94,55.02,54.8,54.84,381544.0,49.1131,49.1846,48.9879,49.0237,381544.0
2019-08-01 13:55:00,54.85,55.0,54.82,54.95,115864.0,49.0326,49.1667,49.0058,49.122,115864.0
2019-08-01 14:00:00,54.94,54.97,54.75,54.77,121660.0,49.1131,49.1399,48.9432,48.9611,121660.0
2019-08-01 14:05:00,54.79,54.84,54.67,54.75,85741.0,48.979,49.0237,48.8717,48.9432,85741.0
2019-08-01 14:10:00,54.73,54.85,54.63,54.82,185854.0,48.9253,49.0326,48.836,49.0058,185854.0
2019-08-01 14:15:00,54.82,54.83,54.69,54.8,102192.0,49.0058,49.0147,48.8896,48.9879,102192.0
2019-08-01 14:20:00,54.79,54.79,54.69,54.71,59109.0,48.979,48.979,48.8896,48.9075,59109.0
2019-08-01 14:25:00,54.71,54.81,54.68,54.75,130119.0,48.9075,48.9969,48.8806,48.9432,130119.0
2019-08-01 14:30:00,54.75,54.76,54.61,54.74,71172.0,48.9432,48.9522,48.8181,48.9343,71172.0
2019-08-01 14:35:00,54.73,54.73,54.62,54.63,35162.0,48.9253,48.9253,48.827,48.836,35162.0
2019-08-01 14:40:00,54.63,54.71,54.59,54.59,171222.0,48.836,48.9075,48.8002,48.8002,171222.0
2019-08-01 14:45:00,54.57,54.75,54.56,54.74,57116.0,48.7823,48.9432,48.7734,48.9343,57116.0
2019-08-01 14:50:00,54.74,54.78,54.69,54.7,82141.0,48.9343,48.97,48.8896,48.8985,82141.0
2019-08-01 14:55:00,54.7,54.7,54.56,54.58,113537.0,48.8985,48.8985,48.7734,48.7913,113537.0
2019-08-01 15:00:00,54.59,54.67,54.57,54.65,38211.0,48.8002,48.8717,48.7823,48.8538,38211.0
2019-08-01 15:05:00,54.66,54.68,54.59,54.6,39950.0,48.8628,48.8806,48.8002,48.8091,39950.0
2019-08-01 15:10:00,54.61,54.63,54.54,54.57,52367.0,48.8181,48.836,48.7555,48.7823,52367.0
2019-08-01 15:15:00,54.58,54.66,54.57,54.63,63053.0,48.7913,48.8628,48.7823,48.836,63053.0
2019-08-01 15:20:00,54.64,54.69,54.63,54.69,74277.0,48.8449,48.8896,48.836,48.8896,74277.0
2019-08-01 15:25:00,54.69,54.77,54.67,54.72,63775.0,48.8896,48.9611,48.8717,48.9164,63775.0
2019-08-01 15:30:00,54.72,54.74,54.64,54.65,61619.0,48.9164,48.9343,48.8449,48.8538,61619.0
2019-08-01 15:35:00,54.65,54.71,54.61,54.71,85491.0,48.8538,48.9075,48.8181,48.9075,85491.0
2019-08-01 15:40:00,54.71,54.72,54.65,54.71,118151.0,48.9075,48.9164,48.8538,48.9075,118151.0
2019-08-01 15:45:00,54.71,54.77,54.69,54.71,161458.0,48.9075,48.9611,48.8896,48.9075,161458.0
2019-08-01 15:50:00,54.7,54.7,54.6,54.61,151389.0,48.8985,48.8985,48.8091,48.8181,151389.0
2019-08-01 15:55:00,54.61,54.72,54.6,54.7,271559.0,48.8181,48.9164,48.8091,48.8985,271559.0
2019-08-02 09:30:00,54.04,54.18,54.04,54.12,311113.0,48.3085,48.4337,48.3085,48.38,311113.0
2019-08-02 09:35:00,54.12,54.17,54.02,54.15,204206.0,48.38,48.4247,48.2906,48.4069,204206.0
2019-08-02 09:40:00,54.15,54.17,54.1,54.14,138364.0,48.4069,48.4247,48.3622,48.3979,138364.0
2019-08-02 09:45:00,54.14,54.17,54.07,54.08,265676.0,48.3979,48.4247,48.3353,48.3443,265676.0
2019-08-02 09:50:00,54.08,54.2,54.07,54.14,62415.0,48.3443,48.4516,48.3353,48.3979,62415.0
2019-08-02 09:55:00,54.15,54.15,54.04,54.05,70551.0,48.4069,48.4069,48.3085,48.3175,70551.0
2019-08-02 10:00:00,54.06,54.08,54.02,54.03,85072.0,48.3264,48.3443,48.2906,48.2996,85072.0
2019-08-02 10:05:00,54.03,54.06,54.0,54.01,35836.0,48.2996,48.3264,48.2728,48.2817,35836.0
2019-08-02 10:10:00,54.01,54.01,53.94,53.95,173720.0,48.2817,48.2817,48.2191,48.2281,173720.0
2019-08-02 10:15:00,53.95,53.98,53.92,53.93,57717.0,48.2281,48.2549,48.2013,48.2102,57717.0
2019-08-02 10:20:00,53.92,53.97,53.92,53.95,65448.0,48.2013,48.246,48.2013,48.2281,65448.0
2019-08-02 10:25:00,53.95,53.98,53.94,53.96,82196.0,48.2281,48.2549,48.2191,48.237,82196.0
2019-08-02 10:30:00,53.95,53.95,53.82,53.83,100731.0,48.2281,48.2281,48.1119,48.1208,100731.0
2019-08-02 10:35:00,53.82,53.84,53.78,53.79,108593.0,48.1119,48.1297,48.0761,48.085,108593.0
2019-08-02 10:40:00,53.79,53.82,53.76,53.82,58007.0,48.085,48.1119,48.0582,48.1119,58007.0
2019-08-02 10:45:00,53.82,53.85,53.77,53.78,52150.0,48.1119,48.1387,48.0672,48.0761,52150.0
2019-08-02 10:50:00,53.78,53.78,53.72,53.73,98838.0,48.0761,48.0761,48.0225,48.0314,98838.0
2019-08-02 10:55:00,53.73,53.78,53.71,53.71,23137.0,48.0314,48.0761,48.0135,48.0135,23137.0
2019-08-02 11:00:00,53.72,53.72,53.67,53.7,39934.0,48.0225,48.0225,47.9778,48.0046,39934.0
2019-08-02 11:05:00,53.7,53.77,53.7,53.76,149161.0,48.0046,48.0672,48.0046,48.0582,149161.0
2019-08-02 11:10:00,53.77,53.83,53.77,53.83,213039.0,48.0672,48.1208,48.0672,48.1208,213039.0
2019-08-02 11:15:00,53.83,53.86,53.83,53.83,38352.0,48.1208,48.1476,48.1208,48.1208,38352.0
2019-08-02 11:20:00,53.82,53.83,53.76,53.79,42493.0,48.1119,48.1208,48.0582,48.085,42493.0
2019-08-02 11:25:00,53.78,53.8,53.76,53.78,57606.0,48.0761,48.094,48.0582,48.0761,57606.0
2019-08-02 11:30:00,53.78,53.81,53.75,53.75,48062.0,48.0761,48.1029,48.0493,48.0493,48062.0
2019-08-02 11:35:00,53.75,53.75,53.67,53.68,170775.0,48.0493,48.0493,47.9778,47.9867,170775.0
2019-08-02 11:40:00,53.68,53.71,53.66,53.69,76202.0,47.9867,48.0135,47.9688,47.9956,76202.0
2019-08-02 11:45:00,53.68,53.69,53.65,53.68,87470.0,47.9867,47.9956,47.9599,47.9867,87470.0
2019-08-02 11:50:00,53.67,53.73,53.62,53.73,114608.0,47.9778,48.0314,47.9331,48.0314,114608.0
2019-08-02 11:55:00,53.73,53.77,53.73,53.77,69859.0,48.0314,48.0672,48.0314,48.0672,69859.0
2019-08-02 12:00:00,53.77,53.78,53.72,53.75,73026.0,48.0672,48.0761,48.0225,48.0493,73026.0
2019-08-02 12:05:00,53.75,53.78,53.72,53.77,104163.0,48.0493,48.0761,48.0225,48.0672,104163.0
2019-08-02 12:10:00,53.76,53.77,53.74,53.75,80983.0,48.0582,48.0672,48.0403,48.0493,80983.0
2019-08-02 12:15:00,53.75,53.79,53.75,53.78,107633.0,48.0493,48.085,48.0493,48.0761,107633.0
2019-08-02 12:20:00,53.78,53.79,53.75,53.77,96076.0,48.0761,48.085,48.0493,48.0672,96076.0
2019-08-02 12:25:00,53.77,53.78,53.73,53.76,75214.0,48.0672,48.0761,48.0314,48.0582,75214.0
2019-08-02 12:30:00,53.76,53.76,53.7,53.72,90019.0,48.0582,48.0582,48.0046,48.0225,90019.0
2019-08-02 12:35:00,53.71,53.73,53.7,53.7,99363.0,48.0135,48.0314,48.0046,48.0046,99363.0
2019-08-02 12:40:00,53.7,53.72,53.67,53.7,75775.0,48.0046,48.0225,47.9778,48.0046,75775.0
2019-08-02 12:45:00,53.7,53.7,53.64,53.64,125819.0,48.0046,48.0046,47.951,47.951,125819.0
2019-08-02 12:50:00,53.65,53.66,53.62,53.64,211417.0,47.9599,47.9688,47.9331,47.951,211417.0
2019-08-02 12:55:00,53.63,53.63,53.58,53.6,128630.0,47.942,47.942,47.8973,47.9152,128630.0
2019-08-02 13:00:00,53.6,53.61,53.56,53.59,193965.0,47.9152,47.9241,47.8794,47.9063,193965.0
2019-08-02 13:05:00,53.58,53.58,53.54,53.58,96828.0,47.8973,47.8973,47.8616,47.8973,96828.0
2019-08-02 13:10:00,53.57,53.57,53.54,53.56,71427.0,47.8884,47.8884,47.8616,47.8794,71427.0
2019-08-02 13:15:00,53.56,53.61,53.56,53.58,48125.0,47.8794,47.9241,47.8794,47.8973,48125.0
2019-08-02 13:20:00,53.58,53.6,53.56,53.57,95215.0,47.8973,47.9152,47.8794,47.8884,95215.0
2019-08-02 13:25:00,53.57,53.57,53.53,53.55,109386.0,47.8884,47.8884,47.8526,47.8705,109386.0
2019-08-02 13:30:00,53.55,53.55,53.54,53.55,29018.0,47.8705,47.8705,47.8616,47.8705,29018.0
2019-08-02 13:35:00,53.55,53.55,53.52,53.53,108867.0,47.8705,47.8705,47.8437,47.8526,108867.0
2019-08-02 13:40:00,53.53,53.53,53.5,53.51,132273.0,47.8526,47.8526,47.8258,47.8347,132273.0
2019-08-02 13:45:00,53.5,53.51,53.48,53.49,92471.0,47.8258,47.8347,47.8079,47.8169,92471.0
2019-08-02 13:50:00,53.48,53.49,53.47,53.48,139020.0,47.8079,47.8169,47.799,47.8079,139020.0
2019-08-02 13:55:00,53.47,53.49,53.46,53.47,184979.0,47.799,47.8169,47.79,47.799,184979.0
2019-08-02 14:00:00,53.46,53.46,53.43,53.43,133233.0,47.79,47.79,47.7632,47.7632,133233.0
2019-08-02 14:05:00,53.44,53.48,53.43,53.45,160169.0,47.7722,47.8079,47.7632,47.7811,160169.0
2019-08-02 14:10:00,53.46,53.48,53.45,53.48,148461.0,47.79,47.8079,47.7811,47.8079,148461.0
2019-08-02 14:15:00,53.48,53.49,53.42,53.42,86000.0,47.8079,47.8169,47.7543,47.7543,86000.0
2019-08-02 14:20:00,53.43,53.47,53.43,53.46,160493.0,47.7632,47.799,47.7632,47.79,160493.0
2019-08-02 14:25:00,53.46,53.48,53.41,53.42,122753.0,47.79,47.8079,47.7453,47.7543,122753.0
2019-08-02 14:30:00,53.42,53.47,53.41,53.44,71022.0,47.7543,47.799,47.7453,47.7722,71022.0
2019-08-02 14:35:00,53.44,53.48,53.42,53.46,94617.0,47.7722,47.8079,47.7543,47.79,94617.0
2019-08-02 14:40:00,53.46,53.51,53.45,53.51,140446.0,47.79,47.8347,47.7811,47.8347,140446.0
2019-08-02 14:45:00,53.51,53.54,53.49,53.5,164835.0,47.8347,47.8616,47.8169,47.8258,164835.0
2019-08-02 14:50:00,53.5,53.5,53.47,53.48,56875.0,47.8258,47.8258,47.799,47.8079,56875.0
2019-08-02 14:55:00,53.47,53.51,53.47,53.51,86035.0,47.799,47.8347,47.799,47.8347,86035.0
2019-08-02 15:00:00,53.51,53.54,53.5,53.53,43938.0,47.8347,47.8616,47.8258,47.8526,43938.0
2019-08-02 15:05:00,53.53,53.54,53.52,53.53,23732.0,47.8526,47.8616,47.8437,47.8526,23732.0
2019-08-02 15:10:00,53.52,53.53,53.48,53.48,31761.0,47.8437,47.8526,47.8079,47.8079,31761.0
2019-08-02 15:15:00,53.48,53.54,53.48,53.53,44239.0,47.8079,47.8616,47.8079,47.8526,44239.0
2019-08-02 15:20:00,53.53,53.59,53.53,53.59,71908.0,47.8526,47.9063,47.8526,47.9063,71908.0
2019-08-02 15:25:00,53.58,53.63,53.58,53.59,39982.0,47.8973,47.942,47.8973,47.9063,39982.0
2019-08-02 15:30:00,53.6,53.63,53.59,53.61,82627.0,47.9152,47.942,47.9063,47.9241,82627.0
2019-08-02 15:35:00,53.61,53.75,53.6,53.74,91891.0,47.9241,48.0493,47.9152,48.0403,91891.0
2019-08-02 15:40:00,53.75,53.75,53.69,53.72,46219.0,48.0493,48.0493,47.9956,48.0225,46219.0
2019-08-02 15:45:00,53.72,53.72,53.67,53.69,66401.0,48.0225,48.0225,47.9778,47.9956,66401.0
2019-08-02 15:50:00,53.68,53.72,53.67,53.68,112457.0,47.9867,48.0225,47.9778,47.9867,112457.0
2019-08-02 15:55:00,53.68,53.76,53.68,53.74,207627.0,47.9867,48.0582,47.9867,48.0403,207627.0
2019-08-05 09:30:00,51.99,52.0,51.86,51.94,248689.0,46.4759,46.4849,46.3597,46.4313,248689.0
2019-08-05 09:35:00,51.93,51.93,51.86,51.87,143735.0,46.4223,46.4223,46.3597,46.3687,143735.0
2019-08-05 09:40:00,51.87,51.87,51.82,51.83,122886.0,46.3687,46.3687,46.324,46.3329,122886.0
2019-08-05 09:45:00,51.83,51.84,51.77,51.78,160557.0,46.3329,46.3419,46.2793,46.2882,160557.0
2019-08-05 09:50:00,51.77,51.83,51.77,51.79,87222.0,46.2793,46.3329,46.2793,46.2972,87222.0
2019-08-05 09:55:00,51.79,51.83,51.79,51.81,58534.0,46.2972,46.3329,46.2972,46.315,58534.0
2019-08-05 10:00:00,51.8,51.81,51.72,51.72,99944.0,46.3061,46.315,46.2346,46.2346,99944.0
2019-08-05 10:05:00,51.72,51.79,51.71,51.76,89278.0,46.2346,46.2972,46.2256,46.2703,89278.0
2019-08-05 10:10:00,51.77,51.78,51.75,51.76,128162.0,46.2793,46.2882,46.2614,46.2703,128162.0
2019-08-05 10:15:00,51.77,51.79,51.74,51.75,129153.0,46.2793,46.2972,46.2525,46.2614,129153.0
2019-08-05 10:20:00,51.75,51.76,51.69,51.69,134132.0,46.2614,46.2703,46.2078,46.2078,134132.0
2019-08-05 10:25:00,51.7,51.71,51.66,51.71,37964.0,46.2167,46.2256,46.1809,46.2256,37964.0
2019-08-05 10:30:00,51.7,51.72,51.67,51.7,33152.0,46.2167,46.2346,46.1899,46.2167,33152.0
2019-08-05 10:35:00,51.7,51.71,51.62,51.62,35236.0,46.2167,46.2256,46.1452,46.1452,35236.0
2019-08-05 10:40:00,51.62,51.64,51.57,51.57,31432.0,46.1452,46.1631,46.1005,46.1005,31432.0
2019-08-05 10:45:00,51.57,51.62,51.55,51.59,58160.0,46.1005,46.1452,46.0826,46.1184,58160.0
2019-08-05 10:50:00,51.58,51.64,51.57,51.62,57781.0,46.1094,46.1631,46.1005,46.1452,57781.0
2019-08-05 10:55:00,51.62,51.63,51.58,51.62,32479.0,46.1452,46.1541,46.1094,46.1452,32479.0
2019-08-05 11:00:00,51.62,51.7,51.62,51.69,79310.0,46.1452,46.2167,46.1452,46.2078,79310.0
2019-08-05 11:05:00,51.68,51.72,51.66,51.69,68005.0,46.1988,46.2346,46.1809,46.2078,68005.0
2019-08-05 11:10:00,51.68,51.71,51.64,51.7,78382.0,46.1988,46.2256,46.1631,46.2167,78382.0
2019-08-05 11:15:00,51.69,51.69,51.65,51.67,49073.0,46.2078,46.2078,46.172,46.1899,49073.0
2019-08-05 11:20:00,51.66,51.67,51.61,51.61,72834.0,46.1809,46.1899,46.1363,46.1363,72834.0
2019-08-05 11:25:00,51.61,51.61,51.56,51.58,73996.0,46.1363,46.1363,46.0916,46.1094,73996.0
2019-08-05 11:30:00,51.58,51.59,51.52,51.53,100134.0,46.1094,46.1184,46.0558,46.0647,100134.0
2019-08-05 11:35:00,51.54,51.55,51.51,51.52,78167.0,46.0737,46.0826,46.0469,46.0558,78167.0
2019-08-05 11:40:00,51.52,51.53,51.47,51.48,108732.0,46.0558,46.0647,46.0111,46.02,108732.0
2019-08-05 11:45:00,51.48,51.53,51.48,51.52,31047.0,46.02,46.0647,46.02,46.0558,31047.0
2019-08-05 11:50:00,51.52,51.55,51.51,51.54,82253.0,46.0558,46.0826,46.0469,46.0737,82253.0
2019-08-05 11:55:00,51.53,51.55,51.47,51.48,24940.0,46.0647,46.0826,46.0111,46.02,24940.0
2019-08-05 12:00:00,51.48,51.48,51.41,51.44,33558.0,46.02,46.02,45.9575,45.9843,33558.0
2019-08-05 12:05:00,51.45,51.47,51.43,51.44,24972.0,45.9932,46.0111,45.9753,45.9843,24972.0
2019-08-05 12:10:00,51.44,51.45,51.42,51.44,15658.0,45.9843,45.9932,45.9664,45.9843,15658.0
2019-08-05 12:15:00,51.44,51.48,51.43,51.48,14330.0,45.9843,46.02,45.9753,46.02,14330.0
2019-08-05 12:20:00,51.48,51.48,51.46,51.47,23240.0,46.02,46.02,46.0022,46.0111,23240.0
2019-08-05 12:25:00,51.46,51.46,51.41,51.44,128532.0,46.0022,46.0022,45.9575,45.9843,128532.0
2019-08-05 12:30:00,51.44,51.48,51.43,51.46,61957.0,45.9843,46.02,45.9753,46.0022,61957.0
2019-08-05 12:35:00,51.46,51.48,51.43,51.45,36321.0,46.0022,46.02,45.9753,45.9932,36321.0
2019-08-05 12:40:00,51.45,51.45,51.36,51.36,26807.0,45.9932,45.9932,45.9128,45.9128,26807.0
2019-08-05 12:45:00,51.37,51.39,51.32,51.32,26123.0,45.9217,45.9396,45.877,45.877,26123.0
2019-08-05 12:50:00,51.32,51.37,51.31,51.32,47531.0,45.877,45.9217,45.8681,45.877,47531.0
2019-08-05 12:55:00,51.33,51.33,51.21,51.22,109583.0,45.8859,45.8859,45.7787,45.7876,109583.0
2019-08-05 13:00:00,51.23,51.28,51.22,51.27,25381.0,45.7966,45.8413,45.7876,45.8323,25381.0
2019-08-05 13:05:00,51.26,51.3,51.25,51.3,59569.0,45.8234,45.8591,45.8144,45.8591,59569.0
2019-08-05 13:10:00,51.3,51.32,51.29,51.29,24806.0,45.8591,45.877,45.8502,45.8502,24806.0
2019-08-05 13:15:00,51.29,51.36,51.28,51.36,59226.0,45.8502,45.9128,45.8413,45.9128,59226.0
2019-08-05 13:20:00,51.36,51.38,51.34,51.38,40173.0,45.9128,45.9306,45.8949,45.9306,40173.0
2019-08-05 13:25:00,51.37,51.37,51.32,51.32,32591.0,45.9217,45.9217,45.877,45.877,32591.0
2019-08-05 13:30:00,51.32,51.34,51.3,51.31,27562.0,45.877,45.8949,45.8591,45.8681,27562.0
2019-08-05 13:35:00,51.32,51.39,51.32,51.38,50713.0,45.877,45.9396,45.877,45.9306,50713.0
2019-08-05 13:40:00,51.39,51.4,51.28,51.3,26755.0,45.9396,45.9485,45.8413,45.8591,26755.0
2019-08-05 13:45:00,51.3,51.3,51.27,51.29,38922.0,45.8591,45.8591,45.8323,45.8502,38922.0
2019-08-05 13:50:00,51.29,51.29,51.25,51.25,20286.0,45.8502,45.8502,45.8144,45.8144,20286.0
2019-08-05 13:55:00,51.26,51.27,51.21,51.22,51186.0,45.8234,45.8323,45.7787,45.7876,51186.0
2019-08-05 14:00:00,51.22,51.26,51.21,51.25,35295.0,45.7876,45.8234,45.7787,45.8144,35295.0
2019-08-05 14:05:00,51.24,51.3,51.23,51.29,43068.0,45.8055,45.8591,45.7966,45.8502,43068.0
2019-08-05 14:10:00,51.28,51.37,51.28,51.37,35213.0,45.8413,45.9217,45.8413,45.9217,35213.0
2019-08-05 14:15:00,51.36,51.38,51.35,51.35,63649.0,45.9128,45.9306,45.9038,45.9038,63649.0
2019-08-05 14:20:00,51.35,51.36,51.29,51.3,39416.0,45.9038,45.9128,45.8502,45.8591,39416.0
2019-08-05 14:25:00,51.29,51.3,51.25,51.26,43941.0,45.8502,45.8591,45.8144,45.8234,43941.0
2019-08-05 14:30:00,51.27,51.27,51.23,51.27,52502.0,45.8323,45.8323,45.7966,45.8323,52502.0
2019-08-05 14:35:00,51.28,51.31,51.27,51.28,32548.0,45.8413,45.8681,45.8323,45.8413,32548.0
2019-08-05 14:40:00,51.28,51.29,51.23,51.24,19671.0,45.8413,45.8502,45.7966,45.8055,19671.0
2019-08-05 14:45:00,51.23,51.29,51.22,51.22,88346.0,45.7966,45.8502,45.7876,45.7876,88346.0
2019-08-05 14:50:00,51.22,51.26,51.17,51.18,47448.0,45.7876,45.8234,45.7429,45.7519,47448.0
2019-08-05 14:55:00,51.18,51.25,51.17,51.22,84856.0,45.7519,45.8144,45.7429,45.7876,84856.0
2019-08-05 15:00:00,51.23,51.28,51.14,51.15,52598.0,45.7966,45.8413,45.7161,45.725,52598.0
2019-08-05 15:05:00,51.14,51.14,51.08,51.09,72761.0,45.7161,45.7161,45.6625,45.6714,72761.0
2019-08-05 15:10:00,51.09,51.26,51.09,51.26,66481.0,45.6714,45.8234,45.6714,45.8234,66481.0
2019-08-05 15:15:00,51.26,51.31,51.2,51.3,54434.0,45.8234,45.8681,45.7697,45.8591,54434.0
2019-08-05 15:20:00,51.3,51.36,51.3,51.32,90879.0,45.8591,45.9128,45.8591,45.877,90879.0
2019-08-05 15:25:00,51.32,51.36,51.22,51.27,121612.0,45.877,45.9128,45.7876,45.8323,121612.0
2019-08-05 15:30:00,51.27,51.36,51.23,51.33,140584.0,45.8323,45.9128,45.7966,45.8859,140584.0
2019-08-05 15:35:00,51.32,51.43,51.32,51.41,126755.0,45.877,45.9753,45.877,45.9575,126755.0
2019-08-05 15:40:00,51.41,51.47,51.38,51.47,186949.0,45.9575,46.0111,45.9306,46.0111,186949.0
2019-08-05 15:45:00,51.47,51.5,51.4,51.43,197389.0,46.0111,46.0379,45.9485,45.9753,197389.0
2019-08-05 15:50:00,51.43,51.44,51.37,51.43,191835.0,45.9753,45.9843,45.9217,45.9753,191835.0
2019-08-05 15:55:00,51.43,51.46,51.4,51.43,316055.0,45.9753,46.0022,45.9485,45.9753,316055.0
2019-08-06 09:30:00,51.92,52.0,51.88,51.98,354871.0,46.4134,46.4849,46.3776,46.467,354871.0
2019-08-06 09:35:00,51.98,51.99,51.94,51.94,153284.0,46.467,46.4759,46.4313,46.4313,153284.0
2019-08-06 09:40:00,51.93,51.96,51.9,51.92,61808.0,46.4223,46.4491,46.3955,46.4134,61808.0
2019-08-06 09:45:00,51.92,51.94,51.86,51.89,92311.0,46.4134,46.4313,46.3597,46.3866,92311.0
2019-08-06 09:50:00,51.89,51.91,51.85,51.89,65525.0,46.3866,46.4044,46.3508,46.3866,65525.0
2019-08-06 09:55:00,51.9,51.92,51.88,51.92,19206.0,46.3955,46.4134,46.3776,46.4134,19206.0
2019-08-06 10:00:00,51.91,51.96,51.91,51.95,42463.0,46.4044,46.4491,46.4044,46.4402,42463.0
2019-08-06 10:05:00,51.95,51.96,51.92,51.92,20170.0,46.4402,46.4491,46.4134,46.4134,20170.0
2019-08-06 10:10:00,51.92,51.92,51.78,51.79,60292.0,46.4134,46.4134,46.2882,46.2972,60292.0
2019-08-06 10:15:00,51.79,51.79,51.73,51.74,64827.0,46.2972,46.2972,46.2435,46.2525,64827.0
2019-08-06 10:20:00,51.75,51.78,51.73,51.77,56419.0,46.2614,46.2882,46.2435,46.2793,56419.0
2019-08-06 10:25:00,51.77,51.83,51.76,51.8,20583.0,46.2793,46.3329,46.2703,46.3061,20583.0
2019-08-06 10:30:00,51.79,51.87,51.77,51.87,60199.0,46.2972,46.3687,46.2793,46.3687,60199.0
2019-08-06 10:35:00,51.86,51.87,51.82,51.85,33564.0,46.3597,46.3687,46.324,46.3508,33564.0
2019-08-06 10:40:00,51.85,51.92,51.84,51.88,59671.0,46.3508,46.4134,46.3419,46.3776,59671.0
2019-08-06 10:45:00,51.88,51.88,51.78,51.79,108031.0,46.3776,46.3776,46.2882,46.2972,108031.0
2019-08-06 10:50:00,51.79,51.8,51.75,51.76,45681.0,46.2972,46.3061,46.2614,46.2703,45681.0
2019-08-06 10:55:00,51.75,51.77,51.73,51.76,56975.0,46.2614,46.2793,46.2435,46.2703,56975.0
2019-08-06 11:00:00,51.76,51.76,51.71,51.71,41265.0,46.2703,46.2703,46.2256,46.2256,41265.0
2019-08-06 11:05:00,51.72,51.76,51.69,51.69,41233.0,46.2346,46.2703,46.2078,46.2078,41233.0
2019-08-06 11:10:00,51.7,51.7,51.64,51.64,44063.0,46.2167,46.2167,46.1631,46.1631,44063.0
2019-08-06 11:15:00,51.65,51.66,51.62,51.62,49434.0,46.172,46.1809,46.1452,46.1452,49434.0
2019-08-06 11:20:00,51.62,51.68,51.61,51.67,47476.0,46.1452,46.1988,46.1363,46.1899,47476.0
2019-08-06 11:25:00,51.67,51.7,51.64,51.65,38287.0,46.1899,46.2167,46.1631,46.172,38287.0
2019-08-06 11:30:00,51.66,51.66,51.53,51.55,59668.0,46.1809,46.1809,46.0647,46.0826,59668.0
2019-08-06 11:35:00,51.55,51.59,51.53,51.59,43655.0,46.0826,46.1184,46.0647,46.1184,43655.0
2019-08-06 11:40:00,51.59,51.65,51.58,51.63,46605.0,46.1184,46.172,46.1094,46.1541,46605.0
2019-08-06 11:45:00,51.63,51.69,51.63,51.69,41880.0,46.1541,46.2078,46.1541,46.2078,41880.0
2019-08-06 11:50:00,51.7,51.74,51.66,51.67,63235.0,46.2167,46.2525,46.1809,46.1899,63235.0
2019-08-06 11:55:00,51.67,51.75,51.64,51.73,38703.0,46.1899,46.2614,46.1631,46.2435,38703.0
2019-08-06 12:00:00,51.75,51.79,51.69,51.7,45669.0,46.2614,46.2972,46.2078,46.2167,45669.0
2019-08-06 12:05:00,51.7,51.71,51.66,51.71,101804.0,46.2167,46.2256,46.1809,46.2256,101804.0
2019-08-06 12:10:00,51.71,51.73,51.67,51.72,23365.0,46.2256,46.2435,46.1899,46.2346,23365.0
2019-08-06 12:15:00,51.72,51.73,51.67,51.68,12598.0,46.2346,46.2435,46.1899,46.1988,12598.0
2019-08-06 12:20:00,51.68,51.69,51.65,51.66,7817.0,46.1988,46.2078,46.172,46.1809,7817.0
2019-08-06 12:25:00,51.67,51.7,51.67,51.69,53665.0,46.1899,46.2167,46.1899,46.2078,53665.0
2019-08-06 12:30:00,51.68,51.7,51.64,51.66,22748.0,46.1988,46.2167,46.1631,46.1809,22748.0
2019-08-06 12:35:00,51.66,51.68,51.63,51.65,11287.0,46.1809,46.1988,46.1541,46.172,11287.0
2019-08-06 12:40:00,51.65,51.7,51.64,51.69,47428.0,46.172,46.2167,46.1631,46.2078,47428.0
2019-08-06 12:45:00,51.69,51.7,51.64,51.66,15434.0,46.2078,46.2167,46.1631,46.1809,15434.0
2019-08-06 12:50:00,51.66,51.66,51.62,51.63,16199.0,46.1809,46.1809,46.1452,46.1541,16199.0
2019-08-06 12:55:00,51.63,51.66,51.63,51.65,27856.0,46.1541,46.1809,46.1541,46.172,27856.0
2019-08-06 13:00:00,51.65,51.72,51.65,51.72,32730.0,46.172,46.2346,46.172,46.2346,32730.0
2019-08-06 13:05:00,51.71,51.75,51.71,51.73,20158.0,46.2256,46.2614,46.2256,46.2435,20158.0
2019-08-06 13:10:00,51.73,51.74,51.72,51.73,17029.0,46.2435,46.2525,46.2346,46.2435,17029.0
2019-08-06 13:15:00,51.73,51.74,51.7,51.71,30898.0,46.2435,46.2525,46.2167,46.2256,30898.0
2019-08-06 13:20:00,51.7,51.74,51.69,51.74,34311.0,46.2167,46.2525,46.2078,46.2525,34311.0
2019-08-06 13:25:00,51.74,51.75,51.71,51.71,30807.0,46.2525,46.2614,46.2256,46.2256,30807.0
2019-08-06 13:30:00,51.72,51.72,51.69,51.71,77119.0,46.2346,46.2346,46.2078,46.2256,77119.0
2019-08-06 13:35:00,51.72,51.75,51.7,51.75,46838.0,46.2346,46.2614,46.2167,46.2614,46838.0
2019-08-06 13:40:00,51.75,51.76,51.72,51.72,83214.0,46.2614,46.2703,46.2346,46.2346,83214.0
2019-08-06 13:45:00,51.73,51.73,51.7,51.73,54231.0,46.2435,46.2435,46.2167,46.2435,54231.0
2019-08-06 13:50:00,51.73,51.74,51.71,51.73,102366.0,46.2435,46.2525,46.2256,46.2435,102366.0
2019-08-06 13:55:00,51.72,51.73,51.68,51.71,54571.0,46.2346,46.2435,46.1988,46.2256,54571.0
2019-08-06 14:00:00,51.71,51.71,51.67,51.67,11913.0,46.2256,46.2256,46.1899,46.1899,11913.0
2019-08-06 14:05:00,51.67,51.7,51.66,51.69,55738.0,46.1899,46.2167,46.1809,46.2078,55738.0
2019-08-06 14:10:00,51.69,51.75,51.69,51.73,17138.0,46.2078,46.2614,46.2078,46.2435,17138.0
2019-08-06 14:15:00,51.73,51.8,51.73,51.8,42131.0,46.2435,46.3061,46.2435,46.3061,42131.0
2019-08-06 14:20:00,51.8,51.81,51.75,51.77,18488.0,46.3061,46.315,46.2614,46.2793,18488.0
2019-08-06 14:25:00,51.77,51.79,51.76,51.79,35167.0,46.2793,46.2972,46.2703,46.2972,35167.0
2019-08-06 14:30:00,51.78,51.83,51.77,51.82,22879.0,46.2882,46.3329,46.2793,46.324,22879.0
2019-08-06 14:35:00,51.82,51.82,51.79,51.79,10466.0,46.324,46.324,46.2972,46.2972,10466.0
2019-08-06 14:40:00,51.78,51.82,51.77,51.81,21289.0,46.2882,46.324,46.2793,46.315,21289.0
2019-08-06 14:45:00,51.8,51.83,51.8,51.82,14162.0,46.3061,46.3329,46.3061,46.324,14162.0
2019-08-06 14:50:00,51.82,51.83,51.77,51.78,31570.0,46.324,46.3329,46.2793,46.2882,31570.0
2019-08-06 14:55:00,51.78,51.8,51.78,51.8,68096.0,46.2882,46.3061,46.2882,46.3061,68096.0
2019-08-06 15:00:00,51.8,51.82,51.78,51.8,48435.0,46.3061,46.324,46.2882,46.3061,48435.0
2019-08-06 15:05:00,51.8,51.84,51.8,51.8,29187.0,46.3061,46.3419,46.3061,46.3061,29187.0
2019-08-06 15:10:00,51.8,51.82,51.79,51.82,28764.0,46.3061,46.324,46.2972,46.324,28764.0
2019-08-06 15:15:00,51.82,51.85,51.82,51.84,17102.0,46.324,46.3508,46.324,46.3419,17102.0
2019-08-06 15:20:00,51.84,51.85,51.83,51.84,16604.0,46.3419,46.3508,46.3329,46.3419,16604.0
2019-08-06 15:25:00,51.83,51.83,51.78,51.8,19480.0,46.3329,46.3329,46.2882,46.3061,19480.0
2019-08-06 15:30:00,51.8,51.8,51.76,51.77,62655.0,46.3061,46.3061,46.2703,46.2793,62655.0
2019-08-06 15:35:00,51.78,51.82,51.77,51.81,18542.0,46.2882,46.324,46.2793,46.315,18542.0
2019-08-06 15:40:00,51.82,51.85,51.81,51.84,21117.0,46.324,46.3508,46.315,46.3419,21117.0
2019-08-06 15:45:00,51.83,51.83,51.76,51.8,63919.0,46.3329,46.3329,46.2703,46.3061,63919.0
2019-08-06 15:50:00,51.8,51.83,51.78,51.78,102279.0,46.3061,46.3329,46.2882,46.2882,102279.0
2019-08-06 15:55:00,51.78,51.84,51.77,51.82,112681.0,46.2882,46.3419,46.2793,46.324,112681.0
2019-08-07 09:30:00,50.95,51.02,50.87,50.88,186460.0,45.5463,45.6088,45.4747,45.4837,186460.0
2019-08-07 09:35:00,50.88,51.02,50.86,50.99,152607.0,45.4837,45.6088,45.4658,45.582,152607.0
2019-08-07 09:40:00,50.99,50.99,50.84,50.85,173538.0,45.582,45.582,45.4479,45.4569,173538.0
2019-08-07 09:45:00,50.84,50.86,50.72,50.75,173455.0,45.4479,45.4658,45.3406,45.3675,173455.0
2019-08-07 09:50:00,50.74,50.78,50.72,50.76,81768.0,45.3585,45.3943,45.3406,45.3764,81768.0
2019-08-07 09:55:00,50.75,50.84,50.74,50.81,83249.0,45.3675,45.4479,45.3585,45.4211,83249.0
2019-08-07 10:00:00,50.81,50.88,50.77,50.87,65477.0,45.4211,45.4837,45.3853,45.4747,65477.0
2019-08-07 10:05:00,50.87,50.94,50.84,50.92,71277.0,45.4747,45.5373,45.4479,45.5194,71277.0
2019-08-07 10:10:00,50.93,51.03,50.93,50.98,53388.0,45.5284,45.6178,45.5284,45.5731,53388.0
2019-08-07 10:15:00,50.97,51.07,50.96,51.04,82473.0,45.5641,45.6535,45.5552,45.6267,82473.0
2019-08-07 10:20:00,51.03,51.03,51.0,51.01,17293.0,45.6178,45.6178,45.5909,45.5999,17293.0
2019-08-07 10:25:00,51.01,51.06,50.98,51.03,53527.0,45.5999,45.6446,45.5731,45.6178,53527.0
2019-08-07 10:30:00,51.02,51.15,51.02,51.13,93912.0,45.6088,45.725,45.6088,45.7072,93912.0
2019-08-07 10:35:00,51.13,51.22,51.12,51.22,56241.0,45.7072,45.7876,45.6982,45.7876,56241.0
2019-08-07 10:40:00,51.22,51.22,51.13,51.14,40455.0,45.7876,45.7876,45.7072,45.7161,40455.0
2019-08-07 10:45:00,51.13,51.18,51.07,51.18,43216.0,45.7072,45.7519,45.6535,45.7519,43216.0
2019-08-07 10:50:00,51.18,51.32,51.18,51.32,53849.0,45.7519,45.877,45.7519,45.877,53849.0
2019-08-07 10:55:00,51.31,51.31,51.23,51.23,42634.0,45.8681,45.8681,45.7966,45.7966,42634.0
2019-08-07 11:00:00,51.23,51.23,51.15,51.17,52298.0,45.7966,45.7966,45.725,45.7429,52298.0
2019-08-07 11:05:00,51.17,51.18,51.12,51.18,37164.0,45.7429,45.7519,45.6982,45.7519,37164.0
2019-08-07 11:10:00,51.18,51.21,51.14,51.17,60785.0,45.7519,45.7787,45.7161,45.7429,60785.0
2019-08-07 11:15:00,51.17,51.17,51.1,51.13,30904.0,45.7429,45.7429,45.6803,45.7072,30904.0
2019-08-07 11:20:00,51.13,51.15,51.07,51.08,21142.0,45.7072,45.725,45.6535,45.6625,21142.0
2019-08-07 11:25:00,51.09,51.12,51.08,51.09,16115.0,45.6714,45.6982,45.6625,45.6714,16115.0
2019-08-07 11:30:00,51.09,51.13,51.07,51.13,18410.0,45.6714,45.7072,45.6535,45.7072,18410.0
2019-08-07 11:35:00,51.13,51.15,51.09,51.1,25833.0,45.7072,45.725,45.6714,45.6803,25833.0
2019-08-07 11:40:00,51.11,51.12,51.03,51.05,44222.0,45.6893,45.6982,45.6178,45.6356,44222.0
2019-08-07 11:45:00,51.06,51.08,51.04,51.07,14333.0,45.6446,45.6625,45.6267,45.6535,14333.0
2019-08-07 11:50:00,51.06,51.07,51.04,51.04,30360.0,45.6446,45.6535,45.6267,45.6267,30360.0
2019-08-07 11:55:00,51.05,51.1,51.04,51.05,28818.0,45.6356,45.6803,45.6267,45.6356,28818.0
2019-08-07 12:00:00,51.06,51.06,51.02,51.03,21163.0,45.6446,45.6446,45.6088,45.6178,21163.0
2019-08-07 12:05:00,51.04,51.05,51.03,51.04,22239.0,45.6267,45.6356,45.6178,45.6267,22239.0
2019-08-07 12:10:00,51.04,51.09,51.03,51.09,25225.0,45.6267,45.6714,45.6178,45.6714,25225.0
2019-08-07 12:15:00,51.09,51.12,51.08,51.1,12921.0,45.6714,45.6982,45.6625,45.6803,12921.0
2019-08-07 12:20:00,51.09,51.09,51.01,51.03,17378.0,45.6714,45.6714,45.5999,45.6178,17378.0
2019-08-07 12:25:00,51.03,51.06,51.01,51.06,42922.0,45.6178,45.6446,45.5999,45.6446,42922.0
2019-08-07 12:30:00,51.05,51.12,51.03,51.1,73391.0,45.6356,45.6982,45.6178,45.6803,73391.0
2019-08-07 12:35:00,51.1,51.14,51.09,51.12,46076.0,45.6803,45.7161,45.6714,45.6982,46076.0
2019-08-07 12:40:00,51.12,51.2,51.11,51.2,143655.0,45.6982,45.7697,45.6893,45.7697,143655.0
2019-08-07 12:45:00,51.2,51.32,51.19,51.32,257900.0,45.7697,45.877,45.7608,45.877,257900.0
2019-08-07 12:50:00,51.32,51.48,51.31,51.47,232690.0,45.877,46.02,45.8681,46.0111,232690.0
2019-08-07 12:55:00,51.46,51.51,51.42,51.51,118644.0,46.0022,46.0469,45.9664,46.0469,118644.0
2019-08-07 13:00:00,51.5,51.55,51.5,51.53,80218.0,46.0379,46.0826,46.0379,46.0647,80218.0
2019-08-07 13:05:00,51.52,51.54,51.48,51.54,58563.0,46.0558,46.0737,46.02,46.0737,58563.0
2019-08-07 13:10:00,51.54,51.57,51.49,51.51,59635.0,46.0737,46.1005,46.029,46.0469,59635.0
2019-08-07 13:15:00,51.51,51.54,51.48,51.53,74274.0,46.0469,46.0737,46.02,46.0647,74274.0
2019-08-07 13:20:00,51.53,51.56,51.51,51.53,41907.0,46.0647,46.0916,46.0469,46.0647,41907.0
2019-08-07 13:25:00,51.52,51.62,51.51,51.62,66871.0,46.0558,46.1452,46.0469,46.1452,66871.0
2019-08-07 13:30:00,51.62,51.75,51.61,51.7,110101.0,46.1452,46.2614,46.1363,46.2167,110101.0
2019-08-07 13:35:00,51.7,51.74,51.7,51.73,52596.0,46.2167,46.2525,46.2167,46.2435,52596.0
2019-08-07 13:40:00,51.73,51.75,51.71,51.74,39288.0,46.2435,46.2614,46.2256,46.2525,39288.0
2019-08-07 13:45:00,51.74,51.81,51.74,51.8,32356.0,46.2525,46.315,46.2525,46.3061,32356.0
2019-08-07 13:50:00,51.8,51.88,51.8,51.83,70748.0,46.3061,46.3776,46.3061,46.3329,70748.0
2019-08-07 13:55:00,51.83,51.83,51.73,51.73,20188.0,46.3329,46.3329,46.2435,46.2435,20188.0
2019-08-07 14:00:00,51.73,51.77,51.73,51.76,24512.0,46.2435,46.2793,46.2435,46.2703,24512.0
2019-08-07 14:05:00,51.76,51.83,51.76,51.82,29822.0,46.2703,46.3329,46.2703,46.324,29822.0
2019-08-07 14:10:00,51.83,51.83,51.71,51.72,37383.0,46.3329,46.3329,46.2256,46.2346,37383.0
2019-08-07 14:15:00,51.71,51.71,51.52,51.54,204743.0,46.2256,46.2256,46.0558,46.0737,204743.0
2019-08-07 14:20:00,51.54,51.63,51.54,51.62,109242.0,46.0737,46.1541,46.0737,46.1452,109242.0
2019-08-07 14:25:00,51.62,51.71,51.61,51.71,86744.0,46.1452,46.2256,46.1363,46.2256,86744.0
2019-08-07 14:30:00,51.7,51.75,51.7,51.72,42588.0,46.2167,46.2614,46.2167,46.2346,42588.0
2019-08-07 14:35:00,51.72,51.73,51.68,51.7,18994.0,46.2346,46.2435,46.1988,46.2167,18994.0
2019-08-07 14:40:00,51.69,51.81,51.69,51.8,29117.0,46.2078,46.315,46.2078,46.3061,29117.0
2019-08-07 14:45:00,51.8,51.86,51.8,51.82,30602.0,46.3061,46.3597,46.3061,46.324,30602.0
2019-08-07 14:50:00,51.83,51.85,51.8,51.82,19586.0,46.3329,46.3508,46.3061,46.324,19586.0
2019-08-07 14:55:00,51.81,51.85,51.79,51.83,20461.0,46.315,46.3508,46.2972,46.3329,20461.0
2019-08-07 15:00:00,51.82,51.82,51.73,51.78,31717.0,46.324,46.324,46.2435,46.2882,31717.0
2019-08-07 15:05:00,51.79,51.8,51.75,51.75,17752.0,46.2972,46.3061,46.2614,46.2614,17752.0
2019-08-07 15:10:00,51.76,51.77,51.74,51.75,22311.0,46.2703,46.2793,46.2525,46.2614,22311.0
2019-08-07 15:15:00,51.75,51.81,51.73,51.81,38032.0,46.2614,46.315,46.2435,46.315,38032.0
2019-08-07 15:20:00,51.81,51.83,51.8,51.8,12697.0,46.315,46.3329,46.3061,46.3061,12697.0
2019-08-07 15:25:00,51.8,51.81,51.77,51.81,16695.0,46.3061,46.315,46.2793,46.315,16695.0
2019-08-07 15:30:00,51.82,51.85,51.8,51.83,47406.0,46.324,46.3508,46.3061,46.3329,47406.0
2019-08-07 15:35:00,51.82,51.86,51.8,51.85,39604.0,46.324,46.3597,46.3061,46.3508,39604.0
2019-08-07 15:40:00,51.85,51.85,51.81,51.82,30521.0,46.3508,46.3508,46.315,46.324,30521.0
2019-08-07 15:45:00,51.82,51.85,51.8,51.82,68133.0,46.324,46.3508,46.3061,46.324,68133.0
2019-08-07 15:50:00,51.82,51.83,51.79,51.8,81842.0,46.324,46.3329,46.2972,46.3061,81842.0
2019-08-07 15:55:00,51.8,51.92,51.8,51.89,219206.0,46.3061,46.4134,46.3061,46.3866,219206.0
2019-08-08 09:30:00,51.93,52.03,51.93,51.97,112758.0,46.4223,46.5117,46.4223,46.4581,112758.0
2019-08-08 09:35:00,51.96,52.0,51.95,51.98,94100.0,46.4491,46.4849,46.4402,46.467,94100.0
2019-08-08 09:40:00,51.97,51.98,51.93,51.96,25049.0,46.4581,46.467,46.4223,46.4491,25049.0
2019-08-08 09:45:00,51.96,51.96,51.92,51.94,59625.0,46.4491,46.4491,46.4134,46.4313,59625.0
2019-08-08 09:50:00,51.94,51.94,51.83,51.94,147403.0,46.4313,46.4313,46.3329,46.4313,147403.0
2019-08-08 09:55:00,51.93,52.01,51.93,51.99,62711.0,46.4223,46.4938,46.4223,46.4759,62711.0
2019-08-08 10:00:00,52.0,52.02,51.99,52.0,51307.0,46.4849,46.5028,46.4759,46.4849,51307.0
2019-08-08 10:05:00,52.0,52.01,51.97,52.01,29814.0,46.4849,46.4938,46.4581,46.4938,29814.0
2019-08-08 10:10:00,52.02,52.03,51.99,52.03,34988.0,46.5028,46.5117,46.4759,46.5117,34988.0
2019-08-08 10:15:00,52.03,52.08,52.02,52.07,33836.0,46.5117,46.5564,46.5028,46.5475,33836.0
2019-08-08 10:20:00,52.07,52.07,52.03,52.05,59869.0,46.5475,46.5475,46.5117,46.5296,59869.0
2019-08-08 10:25:00,52.05,52.09,52.05,52.07,160989.0,46.5296,46.5653,46.5296,46.5475,160989.0
2019-08-08 10:30:00,52.07,52.18,52.07,52.17,107306.0,46.5475,46.6458,46.5475,46.6369,107306.0
2019-08-08 10:35:00,52.17,52.22,52.15,52.17,329947.0,46.6369,46.6816,46.619,46.6369,329947.0
2019-08-08 10:40:00,52.17,52.17,52.14,52.17,58880.0,46.6369,46.6369,46.61,46.6369,58880.0
2019-08-08 10:45:00,52.18,52.18,52.09,52.11,52102.0,46.6458,46.6458,46.5653,46.5832,52102.0
2019-08-08 10:50:00,52.12,52.16,52.1,52.12,54641.0,46.5922,46.6279,46.5743,46.5922,54641.0
2019-08-08 10:55:00,52.12,52.13,52.1,52.13,40643.0,46.5922,46.6011,46.5743,46.6011,40643.0
2019-08-08 11:00:00,52.14,52.23,52.14,52.22,230922.0,46.61,46.6905,46.61,46.6816,230922.0
2019-08-08 11:05:00,52.22,52.23,52.18,52.2,160579.0,46.6816,46.6905,46.6458,46.6637,160579.0
2019-08-08 11:10:00,52.19,52.22,52.17,52.22,148892.0,46.6547,46.6816,46.6369,46.6816,148892.0
2019-08-08 11:15:00,52.21,52.27,52.21,52.27,105387.0,46.6726,46.7263,46.6726,46.7263,105387.0
2019-08-08 11:20:00,52.27,52.27,52.22,52.25,283231.0,46.7263,46.7263,46.6816,46.7084,283231.0
2019-08-08 11:25:00,52.25,52.25,52.21,52.21,24308.0,46.7084,46.7084,46.6726,46.6726,24308.0
2019-08-08 11:30:00,52.2,52.26,52.19,52.26,36060.0,46.6637,46.7173,46.6547,46.7173,36060.0
2019-08-08 11:35:00,52.27,52.28,52.25,52.28,29791.0,46.7263,46.7352,46.7084,46.7352,29791.0
2019-08-08 11:40:00,52.28,52.32,52.28,52.3,8505.0,46.7352,46.7709,46.7352,46.7531,8505.0
2019-08-08 11:45:00,52.3,52.31,52.23,52.24,90584.0,46.7531,46.762,46.6905,46.6994,90584.0
2019-08-08 11:50:00,52.24,52.24,52.22,52.23,29196.0,46.6994,46.6994,46.6816,46.6905,29196.0
2019-08-08 11:55:00,52.23,52.25,52.22,52.25,15014.0,46.6905,46.7084,46.6816,46.7084,15014.0
2019-08-08 12:00:00,52.25,52.28,52.24,52.24,27455.0,46.7084,46.7352,46.6994,46.6994,27455.0
2019-08-08 12:05:00,52.25,52.28,52.24,52.27,14434.0,46.7084,46.7352,46.6994,46.7263,14434.0
2019-08-08 12:10:00,52.27,52.28,52.25,52.26,11377.0,46.7263,46.7352,46.7084,46.7173,11377.0
2019-08-08 12:15:00,52.26,52.29,52.25,52.29,21345.0,46.7173,46.7441,46.7084,46.7441,21345.0
2019-08-08 12:20:00,52.28,52.3,52.27,52.28,48811.0,46.7352,46.7531,46.7263,46.7352,48811.0
2019-08-08 12:25:00,52.28,52.3,52.27,52.27,11069.0,46.7352,46.7531,46.7263,46.7263,11069.0
2019-08-08 12:30:00,52.28,52.31,52.27,52.31,18708.0,46.7352,46.762,46.7263,46.762,18708.0
2019-08-08 12:35:00,52.31,52.34,52.3,52.33,30368.0,46.762,46.7888,46.7531,46.7799,30368.0
2019-08-08 12:40:00,52.34,52.35,52.31,52.32,19556.0,46.7888,46.7978,46.762,46.7709,19556.0
2019-08-08 12:45:00,52.32,52.33,52.29,52.29,22809.0,46.7709,46.7799,46.7441,46.7441,22809.0
2019-08-08 12:50:00,52.29,52.32,52.29,52.32,13593.0,46.7441,46.7709,46.7441,46.7709,13593.0
2019-08-08 12:55:00,52.31,52.32,52.31,52.32,8397.0,46.762,46.7709,46.762,46.7709,8397.0
2019-08-08 13:00:00,52.31,52.34,52.31,52.34,39422.0,46.762,46.7888,46.762,46.7888,39422.0
2019-08-08 13:05:00,52.35,52.36,52.28,52.29,37205.0,46.7978,46.8067,46.7352,46.7441,37205.0
2019-08-08 13:10:00,52.28,52.32,52.28,52.32,197595.0,46.7352,46.7709,46.7352,46.7709,197595.0
2019-08-08 13:15:00,52.32,52.33,52.31,52.33,63369.0,46.7709,46.7799,46.762,46.7799,63369.0
2019-08-08 13:20:00,52.32,52.35,52.32,52.34,16710.0,46.7709,46.7978,46.7709,46.7888,16710.0
2019-08-08 13:25:00,52.34,52.35,52.32,52.34,106680.0,46.7888,46.7978,46.7709,46.7888,106680.0
2019-08-08 13:30:00,52.34,52.37,52.34,52.37,30277.0,46.7888,46.8156,46.7888,46.8156,30277.0
2019-08-08 13:35:00,52.37,52.39,52.37,52.39,13642.0,46.8156,46.8335,46.8156,46.8335,13642.0
2019-08-08 13:40:00,52.39,52.43,52.38,52.42,30048.0,46.8335,46.8693,46.8246,46.8603,30048.0
2019-08-08 13:45:00,52.43,52.44,52.41,52.42,31016.0,46.8693,46.8782,46.8514,46.8603,31016.0
2019-08-08 13:50:00,52.42,52.44,52.42,52.44,23500.0,46.8603,46.8782,46.8603,46.8782,23500.0
2019-08-08 13:55:00,52.44,52.45,52.35,52.36,24576.0,46.8782,46.8872,46.7978,46.8067,24576.0
2019-08-08 14:00:00,52.35,52.35,52.28,52.3,21148.0,46.7978,46.7978,46.7352,46.7531,21148.0
2019-08-08 14:05:00,52.3,52.36,52.29,52.3,36581.0,46.7531,46.8067,46.7441,46.7531,36581.0
2019-08-08 14:10:00,52.31,52.34,52.3,52.33,136010.0,46.762,46.7888,46.7531,46.7799,136010.0
2019-08-08 14:15:00,52.34,52.34,52.28,52.29,17621.0,46.7888,46.7888,46.7352,46.7441,17621.0
2019-08-08 14:20:00,52.3,52.32,52.29,52.31,14228.0,46.7531,46.7709,46.7441,46.762,14228.0
2019-08-08 14:25:00,52.31,52.33,52.31,52.32,8300.0,46.762,46.7799,46.762,46.7709,8300.0
2019-08-08 14:30:00,52.33,52.39,52.32,52.37,38532.0,46.7799,46.8335,46.7709,46.8156,38532.0
2019-08-08 14:35:00,52.38,52.39,52.36,52.38,14280.0,46.8246,46.8335,46.8067,46.8246,14280.0
2019-08-08 14:40:00,52.38,52.42,52.38,52.42,23238.0,46.8246,46.8603,46.8246,46.8603,23238.0
2019-08-08 14:45:00,52.41,52.42,52.34,52.35,28828.0,46.8514,46.8603,46.7888,46.7978,28828.0
2019-08-08 14:50:00,52.35,52.4,52.35,52.38,34049.0,46.7978,46.8425,46.7978,46.8246,34049.0
2019-08-08 14:55:00,52.37,52.4,52.37,52.38,23709.0,46.8156,46.8425,46.8156,46.8246,23709.0
2019-08-08 15:00:00,52.38,52.41,52.38,52.4,30247.0,46.8246,46.8514,46.8246,46.8425,30247.0
2019-08-08 15:05:00,52.4,52.42,52.39,52.4,34540.0,46.8425,46.8603,46.8335,46.8425,34540.0
2019-08-08 15:10:00,52.4,52.4,52.35,52.35,14741.0,46.8425,46.8425,46.7978,46.7978,14741.0
2019-08-08 15:15:00,52.35,52.35,52.32,52.33,31613.0,46.7978,46.7978,46.7709,46.7799,31613.0
2019-08-08 15:20:00,52.34,52.38,52.33,52.38,175909.0,46.7888,46.8246,46.7799,46.8246,175909.0
2019-08-08 15:25:00,52.37,52.38,52.36,52.37,21556.0,46.8156,46.8246,46.8067,46.8156,21556.0
2019-08-08 15:30:00,52.37,52.4,52.35,52.38,45796.0,46.8156,46.8425,46.7978,46.8246,45796.0
2019-08-08 15:35:00,52.39,52.39,52.37,52.39,33345.0,46.8335,46.8335,46.8156,46.8335,33345.0
2019-08-08 15:40:00,52.38,52.43,52.38,52.42,112458.0,46.8246,46.8693,46.8246,46.8603,112458.0
2019-08-08 15:45:00,52.43,52.44,52.36,52.37,105568.0,46.8693,46.8782,46.8067,46.8156,105568.0
2019-08-08 15:50:00,52.37,52.4,52.37,52.38,65578.0,46.8156,46.8425,46.8156,46.8246,65578.0
2019-08-08 15:55:00,52.38,52.39,52.33,52.34,268046.0,46.8246,46.8335,46.7799,46.7888,268046.0
2019-08-09 09:30:00,52.28,52.28,52.21,52.25,170260.0,46.7352,46.7352,46.6726,46.7084,170260.0
2019-08-09 09:35:00,52.25,52.29,52.23,52.28,68035.0,46.7084,46.7441,46.6905,46.7352,68035.0
2019-08-09 09:40:00,52.29,52.29,52.23,52.24,47734.0,46.7441,46.7441,46.6905,46.6994,47734.0
2019-08-09 09:45:00,52.24,52.26,52.2,52.2,26276.0,46.6994,46.7173,46.6637,46.6637,26276.0
2019-08-09 09:50:00,52.2,52.22,52.16,52.2,46927.0,46.6637,46.6816,46.6279,46.6637,46927.0
2019-08-09 09:55:00,52.2,52.21,52.17,52.18,30745.0,46.6637,46.6726,46.6369,46.6458,30745.0
2019-08-09 10:00:00,52.19,52.2,52.14,52.19,60975.0,46.6547,46.6637,46.61,46.6547,60975.0
2019-08-09 10:05:00,52.19,52.21,52.02,52.03,131931.0,46.6547,46.6726,46.5028,46.5117,131931.0
2019-08-09 10:10:00,52.03,52.12,52.02,52.11,62650.0,46.5117,46.5922,46.5028,46.5832,62650.0
2019-08-09 10:15:00,52.1,52.1,51.99,52.01,84137.0,46.5743,46.5743,46.4759,46.4938,84137.0
2019-08-09 10:20:00,51.99,52.02,51.94,51.98,64351.0,46.4759,46.5028,46.4313,46.467,64351.0
2019-08-09 10:25:00,51.97,51.99,51.92,51.92,59388.0,46.4581,46.4759,46.4134,46.4134,59388.0
2019-08-09 10:30:00,51.92,51.94,51.88,51.91,42476.0,46.4134,46.4313,46.3776,46.4044,42476.0
2019-08-09 10:35:00,51.9,51.97,51.9,51.95,39248.0,46.3955,46.4581,46.3955,46.4402,39248.0
2019-08-09 10:40:00,51.95,51.98,51.93,51.98,37700.0,46.4402,46.467,46.4223,46.467,37700.0
2019-08-09 10:45:00,51.98,52.01,51.97,51.99,43630.0,46.467,46.4938,46.4581,46.4759,43630.0
2019-08-09 10:50:00,52.0,52.04,51.98,52.0,48512.0,46.4849,46.5206,46.467,46.4849,48512.0
2019-08-09 10:55:00,52.0,52.03,51.98,52.01,23265.0,46.4849,46.5117,46.467,46.4938,23265.0
2019-08-09 11:00:00,52.0,52.03,51.98,52.0,46649.0,46.4849,46.5117,46.467,46.4849,46649.0
2019-08-09 11:05:00,51.99,52.0,51.96,51.97,25814.0,46.4759,46.4849,46.4491,46.4581,25814.0
2019-08-09 11:10:00,51.97,52.0,51.96,52.0,9249.0,46.4581,46.4849,46.4491,46.4849,9249.0
2019-08-09 11:15:00,52.01,52.02,51.98,51.98,10490.0,46.4938,46.5028,46.467,46.467,10490.0
2019-08-09 11:20:00,51.98,51.99,51.92,51.92,15867.0,46.467,46.4759,46.4134,46.4134,15867.0
2019-08-09 11:25:00,51.91,51.94,51.88,51.89,55873.0,46.4044,46.4313,46.3776,46.3866,55873.0
2019-08-09 11:30:00,51.89,51.96,51.89,51.93,33151.0,46.3866,46.4491,46.3866,46.4223,33151.0
2019-08-09 11:35:00,51.93,51.97,51.92,51.93,27400.0,46.4223,46.4581,46.4134,46.4223,27400.0
2019-08-09 11:40:00,51.93,51.96,51.92,51.94,10812.0,46.4223,46.4491,46.4134,46.4313,10812.0
2019-08-09 11:45:00,51.94,51.99,51.93,51.98,32638.0,46.4313,46.4759,46.4223,46.467,32638.0
2019-08-09 11:50:00,51.98,52.0,51.95,51.95,21681.0,46.467,46.4849,46.4402,46.4402,21681.0
2019-08-09 11:55:00,51.95,51.96,51.88,51.9,29831.0,46.4402,46.4491,46.3776,46.3955,29831.0
2019-08-09 12:00:00,51.9,51.95,51.9,51.94,30815.0,46.3955,46.4402,46.3955,46.4313,30815.0
2019-08-09 12:05:00,51.94,51.95,51.9,51.93,22234.0,46.4313,46.4402,46.3955,46.4223,22234.0
2019-08-09 12:10:00,51.93,51.94,51.9,51.91,18996.0,46.4223,46.4313,46.3955,46.4044,18996.0
2019-08-09 12:15:00,51.91,51.91,51.86,51.87,9756.0,46.4044,46.4044,46.3597,46.3687,9756.0
2019-08-09 12:20:00,51.87,51.89,51.85,51.88,26197.0,46.3687,46.3866,46.3508,46.3776,26197.0
2019-08-09 12:25:00,51.88,51.91,51.87,51.89,11562.0,46.3776,46.4044,46.3687,46.3866,11562.0
2019-08-09 12:30:00,51.89,51.91,51.87,51.9,9100.0,46.3866,46.4044,46.3687,46.3955,9100.0
2019-08-09 12:35:00,51.91,51.91,51.89,51.91,11008.0,46.4044,46.4044,46.3866,46.4044,11008.0
2019-08-09 12:40:00,51.91,51.93,51.89,51.91,12758.0,46.4044,46.4223,46.3866,46.4044,12758.0
2019-08-09 12:45:00,51.91,51.93,51.91,51.91,5500.0,46.4044,46.4223,46.4044,46.4044,5500.0
2019-08-09 12:50:00,51.91,52.08,51.91,52.08,76026.0,46.4044,46.5564,46.4044,46.5564,76026.0
2019-08-09 12:55:00,52.08,52.18,52.01,52.03,169242.0,46.5564,46.6458,46.4938,46.5117,169242.0
2019-08-09 13:00:00,52.02,52.08,52.02,52.06,17172.0,46.5028,46.5564,46.5028,46.5385,17172.0
2019-08-09 13:05:00,52.06,52.06,52.03,52.05,10278.0,46.5385,46.5385,46.5117,46.5296,10278.0
2019-08-09 13:10:00,52.04,52.08,52.02,52.06,18421.0,46.5206,46.5564,46.5028,46.5385,18421.0
2019-08-09 13:15:00,52.06,52.1,52.04,52.09,20573.0,46.5385,46.5743,46.5206,46.5653,20573.0
2019-08-09 13:20:00,52.08,52.13,52.07,52.09,32631.0,46.5564,46.6011,46.5475,46.5653,32631.0
2019-08-09 13:25:00,52.09,52.16,52.09,52.14,50956.0,46.5653,46.6279,46.5653,46.61,50956.0
2019-08-09 13:30:00,52.15,52.19,52.15,52.17,47039.0,46.619,46.6547,46.619,46.6369,47039.0
2019-08-09 13:35:00,52.18,52.18,52.14,52.16,11094.0,46.6458,46.6458,46.61,46.6279,11094.0
2019-08-09 13:40:00,52.16,52.17,52.14,52.16,10072.0,46.6279,46.6369,46.61,46.6279,10072.0
2019-08-09 13:45:00,52.16,52.17,52.13,52.16,18505.0,46.6279,46.6369,46.6011,46.6279,18505.0
2019-08-09 13:50:00,52.15,52.15,52.12,52.12,23627.0,46.619,46.619,46.5922,46.5922,23627.0
2019-08-09 13:55:00,52.12,52.12,52.09,52.1,8634.0,46.5922,46.5922,46.5653,46.5743,8634.0
2019-08-09 14:00:00,52.1,52.1,52.07,52.09,11707.0,46.5743,46.5743,46.5475,46.5653,11707.0
2019-08-09 14:05:00,52.09,52.11,52.08,52.11,10201.0,46.5653,46.5832,46.5564,46.5832,10201.0
2019-08-09 14:10:00,52.11,52.12,52.09,52.09,8723.0,46.5832,46.5922,46.5653,46.5653,8723.0
2019-08-09 14:15:00,52.1,52.1,52.08,52.1,4870.0,46.5743,46.5743,46.5564,46.5743,4870.0
2019-08-09 14:20:00,52.09,52.11,52.07,52.11,7806.0,46.5653,46.5832,46.5475,46.5832,7806.0
2019-08-09 14:25:00,52.11,52.13,52.1,52.1,6194.0,46.5832,46.6011,46.5743,46.5743,6194.0
2019-08-09 14:30:00,52.1,52.12,52.09,52.11,12087.0,46.5743,46.5922,46.5653,46.5832,12087.0
2019-08-09 14:35:00,52.11,52.11,52.06,52.07,6410.0,46.5832,46.5832,46.5385,46.5475,6410.0
2019-08-09 14:40:00,52.08,52.1,52.07,52.09,7709.0,46.5564,46.5743,46.5475,46.5653,7709.0
2019-08-09 14:45:00,52.08,52.11,52.08,52.1,23553.0,46.5564,46.5832,46.5564,46.5743,23553.0
2019-08-09 14:50:00,52.1,52.1,52.08,52.09,10385.0,46.5743,46.5743,46.5564,46.5653,10385.0
2019-08-09 14:55:00,52.1,52.12,52.09,52.09,7765.0,46.5743,46.5922,46.5653,46.5653,7765.0
2019-08-09 15:00:00,52.1,52.15,52.09,52.15,13389.0,46.5743,46.619,46.5653,46.619,13389.0
2019-08-09 15:05:00,52.14,52.18,52.14,52.15,13294.0,46.61,46.6458,46.61,46.619,13294.0
2019-08-09 15:10:00,52.15,52.16,52.14,52.15,8332.0,46.619,46.6279,46.61,46.619,8332.0
2019-08-09 15:15:00,52.14,52.16,52.13,52.15,125203.0,46.61,46.6279,46.6011,46.619,125203.0
2019-08-09 15:20:00,52.15,52.17,52.13,52.16,14399.0,46.619,46.6369,46.6011,46.6279,14399.0
2019-08-09 15:25:00,52.16,52.17,52.15,52.16,5673.0,46.6279,46.6369,46.619,46.6279,5673.0
2019-08-09 15:30:00,52.16,52.21,52.15,52.18,62971.0,46.6279,46.6726,46.619,46.6458,62971.0
2019-08-09 15:35:00,52.18,52.21,52.18,52.21,22939.0,46.6458,46.6726,46.6458,46.6726,22939.0
2019-08-09 15:40:00,52.2,52.21,52.18,52.19,28236.0,46.6637,46.6726,46.6458,46.6547,28236.0
2019-08-09 15:45:00,52.19,52.2,52.17,52.17,28085.0,46.6547,46.6637,46.6369,46.6369,28085.0
2019-08-09 15:50:00,52.17,52.19,52.15,52.16,100177.0,46.6369,46.6547,46.619,46.6279,100177.0
2019-08-09 15:55:00,52.16,52.16,52.08,52.13,255128.0,46.6279,46.6279,46.5564,46.6011,255128.0
2019-08-12 09:30:00,51.76,51.76,51.67,51.67,54977.0,46.2703,46.2703,46.1899,46.1899,54977.0
2019-08-12 09:35:00,51.67,51.68,51.62,51.66,37218.0,46.1899,46.1988,46.1452,46.1809,37218.0
2019-08-12 09:40:00,51.66,51.67,51.64,51.67,70373.0,46.1809,46.1899,46.1631,46.1899,70373.0
2019-08-12 09:45:00,51.66,51.72,51.66,51.71,30572.0,46.1809,46.2346,46.1809,46.2256,30572.0
2019-08-12 09:50:00,51.7,51.73,51.69,51.7,39811.0,46.2167,46.2435,46.2078,46.2167,39811.0
2019-08-12 09:55:00,51.7,51.73,51.7,51.73,55222.0,46.2167,46.2435,46.2167,46.2435,55222.0
2019-08-12 10:00:00,51.73,51.77,51.73,51.74,100022.0,46.2435,46.2793,46.2435,46.2525,100022.0
2019-08-12 10:05:00,51.73,51.73,51.66,51.69,64975.0,46.2435,46.2435,46.1809,46.2078,64975.0
2019-08-12 10:10:00,51.7,51.74,51.68,51.73,36092.0,46.2167,46.2525,46.1988,46.2435,36092.0
2019-08-12 10:15:00,51.75,51.79,51.73,51.78,30058.0,46.2614,46.2972,46.2435,46.2882,30058.0
2019-08-12 10:20:00,51.78,51.83,51.78,51.82,58131.0,46.2882,46.3329,46.2882,46.324,58131.0
2019-08-12 10:25:00,51.82,51.84,51.79,51.8,14700.0,46.324,46.3419,46.2972,46.3061,14700.0
2019-08-12 10:30:00,51.8,51.82,51.8,51.8,26358.0,46.3061,46.324,46.3061,46.3061,26358.0
2019-08-12 10:35:00,51.8,51.81,51.78,51.81,11788.0,46.3061,46.315,46.2882,46.315,11788.0
2019-08-12 10:40:00,51.81,51.83,51.77,51.8,35160.0,46.315,46.3329,46.2793,46.3061,35160.0
2019-08-12 10:45:00,51.8,51.8,51.74,51.77,13955.0,46.3061,46.3061,46.2525,46.2793,13955.0
2019-08-12 10:50:00,51.76,51.82,51.76,51.82,13433.0,46.2703,46.324,46.2703,46.324,13433.0
2019-08-12 10:55:00,51.82,51.83,51.8,51.8,15218.0,46.324,46.3329,46.3061,46.3061,15218.0
2019-08-12 11:00:00,51.8,51.8,51.74,51.74,31948.0,46.3061,46.3061,46.2525,46.2525,31948.0
2019-08-12 11:05:00,51.74,51.74,51.69,51.69,6800.0,46.2525,46.2525,46.2078,46.2078,6800.0
2019-08-12 11:10:00,51.69,51.69,51.62,51.65,32167.0,46.2078,46.2078,46.1452,46.172,32167.0
2019-08-12 11:15:00,51.65,51.67,51.65,51.66,13747.0,46.172,46.1899,46.172,46.1809,13747.0
2019-08-12 11:20:00,51.67,51.69,51.66,51.68,22102.0,46.1899,46.2078,46.1809,46.1988,22102.0
2019-08-12 11:25:00,51.69,51.71,51.68,51.68,14755.0,46.2078,46.2256,46.1988,46.1988,14755.0
2019-08-12 11:30:00,51.69,51.72,51.66,51.67,31590.0,46.2078,46.2346,46.1809,46.1899,31590.0
2019-08-12 11:35:00,51.67,51.69,51.66,51.68,33041.0,46.1899,46.2078,46.1809,46.1988,33041.0
2019-08-12 11:40:00,51.68,51.71,51.68,51.71,6600.0,46.1988,46.2256,46.1988,46.2256,6600.0
2019-08-12 11:45:00,51.72,51.77,51.71,51.77,31421.0,46.2346,46.2793,46.2256,46.2793,31421.0
2019-08-12 11:50:00,51.77,51.77,51.75,51.76,6494.0,46.2793,46.2793,46.2614,46.2703,6494.0
2019-08-12 11:55:00,51.77,51.77,51.75,51.75,5441.0,46.2793,46.2793,46.2614,46.2614,5441.0
2019-08-12 12:00:00,51.74,51.74,51.71,51.72,5346.0,46.2525,46.2525,46.2256,46.2346,5346.0
2019-08-12 12:05:00,51.72,51.74,51.71,51.74,6299.0,46.2346,46.2525,46.2256,46.2525,6299.0
2019-08-12 12:10:00,51.75,51.77,51.74,51.74,20009.0,46.2614,46.2793,46.2525,46.2525,20009.0
2019-08-12 12:15:00,51.74,51.74,51.7,51.73,19343.0,46.2525,46.2525,46.2167,46.2435,19343.0
2019-08-12 12:20:00,51.73,51.76,51.73,51.74,74373.0,46.2435,46.2703,46.2435,46.2525,74373.0
2019-08-12 12:25:00,51.74,51.76,51.72,51.75,14033.0,46.2525,46.2703,46.2346,46.2614,14033.0
2019-08-12 12:30:00,51.75,51.77,51.72,51.73,33785.0,46.2614,46.2793,46.2346,46.2435,33785.0
2019-08-12 12:35:00,51.73,51.75,51.72,51.73,9720.0,46.2435,46.2614,46.2346,46.2435,9720.0
2019-08-12 12:40:00,51.73,51.73,51.65,51.7,117980.0,46.2435,46.2435,46.172,46.2167,117980.0
2019-08-12 12:45:00,51.7,51.72,51.68,51.71,20942.0,46.2167,46.2346,46.1988,46.2256,20942.0
2019-08-12 12:50:00,51.72,51.72,51.68,51.69,10859.0,46.2346,46.2346,46.1988,46.2078,10859.0
2019-08-12 12:55:00,51.69,51.72,51.69,51.7,11803.0,46.2078,46.2346,46.2078,46.2167,11803.0
2019-08-12 13:00:00,51.69,51.7,51.68,51.69,15150.0,46.2078,46.2167,46.1988,46.2078,15150.0
2019-08-12 13:05:00,51.69,51.71,51.69,51.7,8891.0,46.2078,46.2256,46.2078,46.2167,8891.0
2019-08-12 13:10:00,51.7,51.7,51.7,51.7,2301.0,46.2167,46.2167,46.2167,46.2167,2301.0
2019-08-12 13:15:00,51.7,51.71,51.67,51.68,19100.0,46.2167,46.2256,46.1899,46.1988,19100.0
2019-08-12 13:20:00,51.68,51.7,51.67,51.67,10581.0,46.1988,46.2167,46.1899,46.1899,10581.0
2019-08-12 13:25:00,51.67,51.69,51.67,51.68,13293.0,46.1899,46.2078,46.1899,46.1988,13293.0
2019-08-12 13:30:00,51.68,51.69,51.66,51.66,13861.0,46.1988,46.2078,46.1809,46.1809,13861.0
2019-08-12 13:35:00,51.66,51.66,51.62,51.64,33243.0,46.1809,46.1809,46.1452,46.1631,33243.0
2019-08-12 13:40:00,51.63,51.64,51.6,51.62,151268.0,46.1541,46.1631,46.1273,46.1452,151268.0
2019-08-12 13:45:00,51.61,51.63,51.6,51.63,57737.0,46.1363,46.1541,46.1273,46.1541,57737.0
2019-08-12 13:50:00,51.63,51.66,51.62,51.66,37254.0,46.1541,46.1809,46.1452,46.1809,37254.0
2019-08-12 13:55:00,51.66,51.66,51.63,51.64,25835.0,46.1809,46.1809,46.1541,46.1631,25835.0
2019-08-12 14:00:00,51.64,51.65,51.61,51.64,24851.0,46.1631,46.172,46.1363,46.1631,24851.0
2019-08-12 14:05:00,51.64,51.64,51.63,51.64,10967.0,46.1631,46.1631,46.1541,46.1631,10967.0
2019-08-12 14:10:00,51.64,51.64,51.62,51.64,18821.0,46.1631,46.1631,46.1452,46.1631,18821.0
2019-08-12 14:15:00,51.64,51.66,51.62,51.63,71223.0,46.1631,46.1809,46.1452,46.1541,71223.0
2019-08-12 14:20:00,51.63,51.63,51.59,51.61,35241.0,46.1541,46.1541,46.1184,46.1363,35241.0
2019-08-12 14:25:00,51.61,51.61,51.58,51.59,48649.0,46.1363,46.1363,46.1094,46.1184,48649.0
2019-08-12 14:30:00,51.59,51.63,51.59,51.6,23930.0,46.1184,46.1541,46.1184,46.1273,23930.0
2019-08-12 14:35:00,51.6,51.61,51.57,51.58,16333.0,46.1273,46.1363,46.1005,46.1094,16333.0
2019-08-12 14:40:00,51.58,51.58,51.5,51.52,57782.0,46.1094,46.1094,46.0379,46.0558,57782.0
2019-08-12 14:45:00,51.52,51.55,51.51,51.53,42757.0,46.0558,46.0826,46.0469,46.0647,42757.0
2019-08-12 14:50:00,51.53,51.55,51.52,51.53,22795.0,46.0647,46.0826,46.0558,46.0647,22795.0
2019-08-12 14:55:00,51.53,51.53,51.49,51.5,25288.0,46.0647,46.0647,46.029,46.0379,25288.0
2019-08-12 15:00:00,51.5,51.56,51.5,51.54,40899.0,46.0379,46.0916,46.0379,46.0737,40899.0
2019-08-12 15:05:00,51.54,51.58,51.53,51.55,39391.0,46.0737,46.1094,46.0647,46.0826,39391.0
2019-08-12 15:10:00,51.55,51.57,51.54,51.56,10328.0,46.0826,46.1005,46.0737,46.0916,10328.0
2019-08-12 15:15:00,51.56,51.57,51.53,51.56,43298.0,46.0916,46.1005,46.0647,46.0916,43298.0
2019-08-12 15:20:00,51.56,51.59,51.56,51.58,122051.0,46.0916,46.1184,46.0916,46.1094,122051.0
2019-08-12 15:25:00,51.58,51.63,51.57,51.62,36192.0,46.1094,46.1541,46.1005,46.1452,36192.0
2019-08-12 15:30:00,51.63,51.65,51.62,51.62,25681.0,46.1541,46.172,46.1452,46.1452,25681.0
2019-08-12 15:35:00,51.63,51.63,51.59,51.6,17965.0,46.1541,46.1541,46.1184,46.1273,17965.0
2019-08-12 15:40:00,51.6,51.6,51.59,51.59,6793.0,46.1273,46.1273,46.1184,46.1184,6793.0
2019-08-12 15:45:00,51.6,51.63,51.58,51.59,38329.0,46.1273,46.1541,46.1094,46.1184,38329.0
2019-08-12 15:50:00,51.59,51.59,51.56,51.56,63498.0,46.1184,46.1184,46.0916,46.0916,63498.0
2019-08-12 15:55:00,51.56,51.58,51.53,51.57,153487.0,46.0916,46.1094,46.0647,46.1005,153487.0
2019-08-13 09:30:00,51.13,51.2,51.08,51.1,77827.0,45.7072,45.7697,45.6625,45.6803,77827.0
2019-08-13 09:35:00,51.1,51.42,51.1,51.39,144089.0,45.6803,45.9664,45.6803,45.9396,144089.0
2019-08-13 09:40:00,51.39,51.44,51.34,51.43,88515.0,45.9396,45.9843,45.8949,45.9753,88515.0
2019-08-13 09:45:00,51.44,51.97,51.38,51.84,251856.0,45.9843,46.4581,45.9306,46.3419,251856.0
2019-08-13 09:50:00,51.84,52.13,51.84,52.09,119732.0,46.3419,46.6011,46.3419,46.5653,119732.0
2019-08-13 09:55:00,52.08,52.18,52.04,52.15,53438.0,46.5564,46.6458,46.5206,46.619,53438.0
2019-08-13 10:00:00,52.15,52.23,52.13,52.15,92740.0,46.619,46.6905,46.6011,46.619,92740.0
2019-08-13 10:05:00,52.15,52.22,52.1,52.12,61539.0,46.619,46.6816,46.5743,46.5922,61539.0
2019-08-13 10:10:00,52.12,52.14,52.06,52.1,100532.0,46.5922,46.61,46.5385,46.5743,100532.0
2019-08-13 10:15:00,52.1,52.34,52.1,52.34,93624.0,46.5743,46.7888,46.5743,46.7888,93624.0
2019-08-13 10:20:00,52.34,52.36,52.27,52.3,63592.0,46.7888,46.8067,46.7263,46.7531,63592.0
2019-08-13 10:25:00,52.3,52.42,52.28,52.36,171671.0,46.7531,46.8603,46.7352,46.8067,171671.0
2019-08-13 10:30:00,52.37,52.41,52.35,52.4,62765.0,46.8156,46.8514,46.7978,46.8425,62765.0
2019-08-13 10:35:00,52.4,52.47,52.4,52.45,100942.0,46.8425,46.905,46.8425,46.8872,100942.0
2019-08-13 10:40:00,52.44,52.46,52.33,52.34,71599.0,46.8782,46.8961,46.7799,46.7888,71599.0
2019-08-13 10:45:00,52.34,52.35,52.28,52.29,47496.0,46.7888,46.7978,46.7352,46.7441,47496.0
2019-08-13 10:50:00,52.3,52.35,52.29,52.33,30511.0,46.7531,46.7978,46.7441,46.7799,30511.0
2019-08-13 10:55:00,52.33,52.34,52.28,52.3,35734.0,46.7799,46.7888,46.7352,46.7531,35734.0
2019-08-13 11:00:00,52.3,52.32,52.28,52.31,58250.0,46.7531,46.7709,46.7352,46.762,58250.0
2019-08-13 11:05:00,52.31,52.4,52.3,52.4,39535.0,46.762,46.8425,46.7531,46.8425,39535.0
2019-08-13 11:10:00,52.4,52.43,52.39,52.41,18249.0,46.8425,46.8693,46.8335,46.8514,18249.0
2019-08-13 11:15:00,52.41,52.42,52.29,52.36,100363.0,46.8514,46.8603,46.7441,46.8067,100363.0
2019-08-13 11:20:00,52.36,52.37,52.31,52.34,35498.0,46.8067,46.8156,46.762,46.7888,35498.0
2019-08-13 11:25:00,52.33,52.36,52.29,52.33,37755.0,46.7799,46.8067,46.7441,46.7799,37755.0
2019-08-13 11:30:00,52.32,52.33,52.26,52.32,44010.0,46.7709,46.7799,46.7173,46.7709,44010.0
2019-08-13 11:35:00,52.32,52.41,52.31,52.41,11529.0,46.7709,46.8514,46.762,46.8514,11529.0
2019-08-13 11:40:00,52.42,52.45,52.41,52.44,20866.0,46.8603,46.8872,46.8514,46.8782,20866.0
2019-08-13 11:45:00,52.44,52.44,52.39,52.39,10362.0,46.8782,46.8782,46.8335,46.8335,10362.0
2019-08-13 11:50:00,52.39,52.39,52.33,52.35,14795.0,46.8335,46.8335,46.7799,46.7978,14795.0
2019-08-13 11:55:00,52.36,52.47,52.36,52.47,31562.0,46.8067,46.905,46.8067,46.905,31562.0
2019-08-13 12:00:00,52.48,52.48,52.45,52.47,14055.0,46.914,46.914,46.8872,46.905,14055.0
2019-08-13 12:05:00,52.46,52.49,52.45,52.47,16919.0,46.8961,46.9229,46.8872,46.905,16919.0
2019-08-13 12:10:00,52.48,52.49,52.46,52.49,8100.0,46.914,46.9229,46.8961,46.9229,8100.0
2019-08-13 12:15:00,52.5,52.51,52.47,52.48,12228.0,46.9319,46.9408,46.905,46.914,12228.0
2019-08-13 12:20:00,52.48,52.56,52.48,52.55,69407.0,46.914,46.9855,46.914,46.9766,69407.0
2019-08-13 12:25:00,52.54,52.56,52.53,52.55,39326.0,46.9676,46.9855,46.9587,46.9766,39326.0
2019-08-13 12:30:00,52.54,52.55,52.48,52.49,20293.0,46.9676,46.9766,46.914,46.9229,20293.0
2019-08-13 12:35:00,52.5,52.52,52.49,52.5,11090.0,46.9319,46.9497,46.9229,46.9319,11090.0
2019-08-13 12:40:00,52.51,52.52,52.48,52.49,8442.0,46.9408,46.9497,46.914,46.9229,8442.0
2019-08-13 12:45:00,52.5,52.52,52.48,52.51,7600.0,46.9319,46.9497,46.914,46.9408,7600.0
2019-08-13 12:50:00,52.51,52.52,52.47,52.47,20137.0,46.9408,46.9497,46.905,46.905,20137.0
2019-08-13 12:55:00,52.46,52.47,52.41,52.45,17075.0,46.8961,46.905,46.8514,46.8872,17075.0
2019-08-13 13:00:00,52.44,52.47,52.42,52.46,8570.0,46.8782,46.905,46.8603,46.8961,8570.0
2019-08-13 13:05:00,52.45,52.47,52.43,52.46,14752.0,46.8872,46.905,46.8693,46.8961,14752.0
2019-08-13 13:10:00,52.46,52.47,52.44,52.44,4825.0,46.8961,46.905,46.8782,46.8782,4825.0
2019-08-13 13:15:00,52.45,52.45,52.28,52.36,150018.0,46.8872,46.8872,46.7352,46.8067,150018.0
2019-08-13 13:20:00,52.35,52.37,52.3,52.32,32300.0,46.7978,46.8156,46.7531,46.7709,32300.0
2019-08-13 13:25:00,52.33,52.36,52.29,52.33,30122.0,46.7799,46.8067,46.7441,46.7799,30122.0
2019-08-13 13:30:00,52.33,52.38,52.31,52.37,48947.0,46.7799,46.8246,46.762,46.8156,48947.0
2019-08-13 13:35:00,52.38,52.38,52.33,52.35,31417.0,46.8246,46.8246,46.7799,46.7978,31417.0
2019-08-13 13:40:00,52.35,52.37,52.34,52.36,15228.0,46.7978,46.8156,46.7888,46.8067,15228.0
2019-08-13 13:45:00,52.35,52.37,52.33,52.34,9218.0,46.7978,46.8156,46.7799,46.7888,9218.0
2019-08-13 13:50:00,52.35,52.35,52.34,52.34,3900.0,46.7978,46.7978,46.7888,46.7888,3900.0
2019-08-13 13:55:00,52.34,52.36,52.33,52.33,6244.0,46.7888,46.8067,46.7799,46.7799,6244.0
2019-08-13 14:00:00,52.34,52.36,52.34,52.36,3400.0,46.7888,46.8067,46.7888,46.8067,3400.0
2019-08-13 14:05:00,52.36,52.37,52.34,52.36,38205.0,46.8067,46.8156,46.7888,46.8067,38205.0
2019-08-13 14:10:00,52.37,52.38,52.36,52.37,3963.0,46.8156,46.8246,46.8067,46.8156,3963.0
2019-08-13 14:15:00,52.38,52.42,52.37,52.4,15218.0,46.8246,46.8603,46.8156,46.8425,15218.0
2019-08-13 14:20:00,52.4,52.42,52.4,52.41,25108.0,46.8425,46.8603,46.8425,46.8514,25108.0
2019-08-13 14:25:00,52.42,52.44,52.41,52.44,11046.0,46.8603,46.8782,46.8514,46.8782,11046.0
2019-08-13 14:30:00,52.44,52.46,52.42,52.46,34626.0,46.8782,46.8961,46.8603,46.8961,34626.0
2019-08-13 14:35:00,52.45,52.46,52.42,52.46,9442.0,46.8872,46.8961,46.8603,46.8961,9442.0
2019-08-13 14:40:00,52.46,52.48,52.45,52.47,9249.0,46.8961,46.914,46.8872,46.905,9249.0
2019-08-13 14:45:00,52.47,52.48,52.43,52.44,8600.0,46.905,46.914,46.8693,46.8782,8600.0
2019-08-13 14:50:00,52.44,52.45,52.42,52.43,14192.0,46.8782,46.8872,46.8603,46.8693,14192.0
2019-08-13 14:55:00,52.43,52.43,52.4,52.41,16423.0,46.8693,46.8693,46.8425,46.8514,16423.0
2019-08-13 15:00:00,52.41,52.41,52.38,52.4,25131.0,46.8514,46.8514,46.8246,46.8425,25131.0
2019-08-13 15:05:00,52.4,52.4,52.38,52.4,7435.0,46.8425,46.8425,46.8246,46.8425,7435.0
2019-08-13 15:10:00,52.4,52.4,52.38,52.4,11900.0,46.8425,46.8425,46.8246,46.8425,11900.0
2019-08-13 15:15:00,52.39,52.45,52.39,52.45,47161.0,46.8335,46.8872,46.8335,46.8872,47161.0
2019-08-13 15:20:00,52.45,52.45,52.42,52.44,13134.0,46.8872,46.8872,46.8603,46.8782,13134.0
2019-08-13 15:25:00,52.44,52.45,52.42,52.45,25230.0,46.8782,46.8872,46.8603,46.8872,25230.0
2019-08-13 15:30:00,52.45,52.45,52.42,52.44,24948.0,46.8872,46.8872,46.8603,46.8782,24948.0
2019-08-13 15:35:00,52.44,52.46,52.44,52.46,24820.0,46.8782,46.8961,46.8782,46.8961,24820.0
2019-08-13 15:40:00,52.46,52.46,52.42,52.42,56562.0,46.8961,46.8961,46.8603,46.8603,56562.0
2019-08-13 15:45:00,52.42,52.43,52.4,52.41,86067.0,46.8603,46.8693,46.8425,46.8514,86067.0
2019-08-13 15:50:00,52.41,52.44,52.39,52.44,262125.0,46.8514,46.8782,46.8335,46.8782,262125.0
2019-08-13 15:55:00,52.43,52.47,52.39,52.47,287782.0,46.8693,46.905,46.8335,46.905,287782.0
2019-08-14 09:30:00,51.6,51.71,51.54,51.62,100481.0,46.1273,46.2256,46.0737,46.1452,100481.0
2019-08-14 09:35:00,51.64,51.7,51.62,51.7,47017.0,46.1631,46.2167,46.1452,46.2167,47017.0
2019-08-14 09:40:00,51.69,51.69,51.61,51.62,43202.0,46.2078,46.2078,46.1363,46.1452,43202.0
2019-08-14 09:45:00,51.62,51.65,51.56,51.64,92607.0,46.1452,46.172,46.0916,46.1631,92607.0
2019-08-14 09:50:00,51.63,51.76,51.61,51.67,151595.0,46.1541,46.2703,46.1363,46.1899,151595.0
2019-08-14 09:55:00,51.66,51.73,51.63,51.71,59801.0,46.1809,46.2435,46.1541,46.2256,59801.0
2019-08-14 10:00:00,51.71,51.71,51.54,51.56,88055.0,46.2256,46.2256,46.0737,46.0916,88055.0
2019-08-14 10:05:00,51.56,51.6,51.53,51.58,45822.0,46.0916,46.1273,46.0647,46.1094,45822.0
2019-08-14 10:10:00,51.57,51.57,51.49,51.5,77711.0,46.1005,46.1005,46.029,46.0379,77711.0
2019-08-14 10:15:00,51.5,51.55,51.5,51.52,72208.0,46.0379,46.0826,46.0379,46.0558,72208.0
2019-08-14 10:20:00,51.52,51.55,51.5,51.53,50754.0,46.0558,46.0826,46.0379,46.0647,50754.0
2019-08-14 10:25:00,51.52,51.56,51.51,51.55,65580.0,46.0558,46.0916,46.0469,46.0826,65580.0
2019-08-14 10:30:00,51.55,51.55,51.5,51.52,68218.0,46.0826,46.0826,46.0379,46.0558,68218.0
2019-08-14 10:35:00,51.52,51.53,51.45,51.46,68358.0,46.0558,46.0647,45.9932,46.0022,68358.0
2019-08-14 10:40:00,51.45,51.51,51.43,51.5,45561.0,45.9932,46.0469,45.9753,46.0379,45561.0
2019-08-14 10:45:00,51.49,51.5,51.42,51.43,32163.0,46.029,46.0379,45.9664,45.9753,32163.0
2019-08-14 10:50:00,51.43,51.45,51.39,51.45,34445.0,45.9753,45.9932,45.9396,45.9932,34445.0
2019-08-14 10:55:00,51.44,51.47,51.37,51.37,86097.0,45.9843,46.0111,45.9217,45.9217,86097.0
2019-08-14 11:00:00,51.37,51.41,51.34,51.37,70781.0,45.9217,45.9575,45.8949,45.9217,70781.0
2019-08-14 11:05:00,51.37,51.4,51.34,51.38,74661.0,45.9217,45.9485,45.8949,45.9306,74661.0
2019-08-14 11:10:00,51.37,51.39,51.31,51.32,22492.0,45.9217,45.9396,45.8681,45.877,22492.0
2019-08-14 11:15:00,51.32,51.35,51.28,51.34,35558.0,45.877,45.9038,45.8413,45.8949,35558.0
2019-08-14 11:20:00,51.34,51.38,51.33,51.36,37340.0,45.8949,45.9306,45.8859,45.9128,37340.0
2019-08-14 11:25:00,51.36,51.38,51.32,51.33,31626.0,45.9128,45.9306,45.877,45.8859,31626.0
2019-08-14 11:30:00,51.34,51.4,51.33,51.4,28094.0,45.8949,45.9485,45.8859,45.9485,28094.0
2019-08-14 11:35:00,51.4,51.41,51.34,51.38,37080.0,45.9485,45.9575,45.8949,45.9306,37080.0
2019-08-14 11:40:00,51.38,51.38,51.31,51.33,20832.0,45.9306,45.9306,45.8681,45.8859,20832.0
2019-08-14 11:45:00,51.33,51.33,51.26,51.29,32918.0,45.8859,45.8859,45.8234,45.8502,32918.0
2019-08-14 11:50:00,51.3,51.34,51.3,51.32,25431.0,45.8591,45.8949,45.8591,45.877,25431.0
2019-08-14 11:55:00,51.31,51.31,51.25,51.31,25723.0,45.8681,45.8681,45.8144,45.8681,25723.0
2019-08-14 12:00:00,51.3,51.3,51.24,51.25,31313.0,45.8591,45.8591,45.8055,45.8144,31313.0
2019-08-14 12:05:00,51.25,51.27,51.21,51.22,45665.0,45.8144,45.8323,45.7787,45.7876,45665.0
2019-08-14 12:10:00,51.22,51.29,51.21,51.29,24402.0,45.7876,45.8502,45.7787,45.8502,24402.0
2019-08-14 12:15:00,51.28,51.29,51.25,51.28,11690.0,45.8413,45.8502,45.8144,45.8413,11690.0
2019-08-14 12:20:00,51.28,51.31,51.24,51.28,16178.0,45.8413,45.8681,45.8055,45.8413,16178.0
2019-08-14 12:25:00,51.28,51.32,51.27,51.3,32390.0,45.8413,45.877,45.8323,45.8591,32390.0
2019-08-14 12:30:00,51.3,51.37,51.29,51.37,42140.0,45.8591,45.9217,45.8502,45.9217,42140.0
2019-08-14 12:35:00,51.36,51.37,51.32,51.33,24326.0,45.9128,45.9217,45.877,45.8859,24326.0
2019-08-14 12:40:00,51.33,51.34,51.28,51.3,14861.0,45.8859,45.8949,45.8413,45.8591,14861.0
2019-08-14 12:45:00,51.29,51.3,51.25,51.26,14568.0,45.8502,45.8591,45.8144,45.8234,14568.0
2019-08-14 12:50:00,51.25,51.25,51.19,51.19,91198.0,45.8144,45.8144,45.7608,45.7608,91198.0
2019-08-14 12:55:00,51.19,51.2,51.16,51.18,27274.0,45.7608,45.7697,45.734,45.7519,27274.0
2019-08-14 13:00:00,51.17,51.19,51.11,51.16,40544.0,45.7429,45.7608,45.6893,45.734,40544.0
2019-08-14 13:05:00,51.16,51.18,51.14,51.17,20079.0,45.734,45.7519,45.7161,45.7429,20079.0
2019-08-14 13:10:00,51.17,51.21,51.16,51.19,25889.0,45.7429,45.7787,45.734,45.7608,25889.0
2019-08-14 13:15:00,51.19,51.21,51.13,51.13,27476.0,45.7608,45.7787,45.7072,45.7072,27476.0
2019-08-14 13:20:00,51.13,51.2,51.13,51.2,33879.0,45.7072,45.7697,45.7072,45.7697,33879.0
2019-08-14 13:25:00,51.21,51.29,51.2,51.23,97771.0,45.7787,45.8502,45.7697,45.7966,97771.0
2019-08-14 13:30:00,51.24,51.26,51.22,51.26,24202.0,45.8055,45.8234,45.7876,45.8234,24202.0
2019-08-14 13:35:00,51.25,51.28,51.24,51.26,20341.0,45.8144,45.8413,45.8055,45.8234,20341.0
2019-08-14 13:40:00,51.27,51.28,51.26,51.27,20409.0,45.8323,45.8413,45.8234,45.8323,20409.0
2019-08-14 13:45:00,51.26,51.26,51.24,51.26,17860.0,45.8234,45.8234,45.8055,45.8234,17860.0
2019-08-14 13:50:00,51.26,51.27,51.23,51.24,16156.0,45.8234,45.8323,45.7966,45.8055,16156.0
2019-08-14 13:55:00,51.24,51.25,51.21,51.23,19855.0,45.8055,45.8144,45.7787,45.7966,19855.0
2019-08-14 14:00:00,51.23,51.25,51.19,51.2,19801.0,45.7966,45.8144,45.7608,45.7697,19801.0
2019-08-14 14:05:00,51.2,51.2,51.17,51.2,21480.0,45.7697,45.7697,45.7429,45.7697,21480.0
2019-08-14 14:10:00,51.19,51.23,51.19,51.21,22097.0,45.7608,45.7966,45.7608,45.7787,22097.0
2019-08-14 14:15:00,51.21,51.27,51.21,51.23,32621.0,45.7787,45.8323,45.7787,45.7966,32621.0
2019-08-14 14:20:00,51.23,51.24,51.19,51.21,13745.0,45.7966,45.8055,45.7608,45.7787,13745.0
2019-08-14 14:25:00,51.2,51.22,51.18,51.18,10040.0,45.7697,45.7876,45.7519,45.7519,10040.0
2019-08-14 14:30:00,51.19,51.2,51.17,51.19,38677.0,45.7608,45.7697,45.7429,45.7608,38677.0
2019-08-14 14:35:00,51.19,51.19,51.15,51.16,6928.0,45.7608,45.7608,45.725,45.734,6928.0
2019-08-14 14:40:00,51.16,51.16,51.12,51.14,26128.0,45.734,45.734,45.6982,45.7161,26128.0
2019-08-14 14:45:00,51.15,51.16,51.11,51.14,31491.0,45.725,45.734,45.6893,45.7161,31491.0
2019-08-14 14:50:00,51.13,51.18,51.13,51.17,10727.0,45.7072,45.7519,45.7072,45.7429,10727.0
2019-08-14 14:55:00,51.18,51.18,51.14,51.14,14000.0,45.7519,45.7519,45.7161,45.7161,14000.0
2019-08-14 15:00:00,51.14,51.28,51.11,51.28,87586.0,45.7161,45.8413,45.6893,45.8413,87586.0
2019-08-14 15:05:00,51.28,51.28,51.24,51.26,21845.0,45.8413,45.8413,45.8055,45.8234,21845.0
2019-08-14 15:10:00,51.26,51.29,51.22,51.23,30444.0,45.8234,45.8502,45.7876,45.7966,30444.0
2019-08-14 15:15:00,51.23,51.24,51.2,51.21,43408.0,45.7966,45.8055,45.7697,45.7787,43408.0
2019-08-14 15:20:00,51.21,51.21,51.15,51.16,26426.0,45.7787,45.7787,45.725,45.734,26426.0
2019-08-14 15:25:00,51.17,51.28,51.16,51.22,134809.0,45.7429,45.8413,45.734,45.7876,134809.0
2019-08-14 15:30:00,51.21,51.21,51.13,51.19,174030.0,45.7787,45.7787,45.7072,45.7608,174030.0
2019-08-14 15:35:00,51.19,51.24,51.19,51.22,87753.0,45.7608,45.8055,45.7608,45.7876,87753.0
2019-08-14 15:40:00,51.22,51.24,51.16,51.2,77839.0,45.7876,45.8055,45.734,45.7697,77839.0
2019-08-14 15:45:00,51.2,51.23,51.18,51.19,59847.0,45.7697,45.7966,45.7519,45.7608,59847.0
2019-08-14 15:50:00,51.19,51.24,51.15,51.23,374774.0,45.7608,45.8055,45.725,45.7966,374774.0
2019-08-14 15:55:00,51.23,51.23,51.15,51.16,392833.0,45.7966,45.7966,45.725,45.734,392833.0
2019-08-15 09:30:00,51.4,51.53,51.34,51.34,153573.0,45.9485,46.0647,45.8949,45.8949,153573.0
2019-08-15 09:35:00,51.34,51.37,51.14,51.14,136047.0,45.8949,45.9217,45.7161,45.7161,136047.0
2019-08-15 09:40:00,51.14,51.29,51.08,51.27,154426.0,45.7161,45.8502,45.6625,45.8323,154426.0
2019-08-15 09:45:00,51.3,51.43,51.28,51.37,132389.0,45.8591,45.9753,45.8413,45.9217,132389.0
2019-08-15 09:50:00,51.36,51.42,51.32,51.4,119792.0,45.9128,45.9664,45.877,45.9485,119792.0
2019-08-15 09:55:00,51.4,51.45,51.34,51.4,92645.0,45.9485,45.9932,45.8949,45.9485,92645.0
2019-08-15 10:00:00,51.4,51.43,51.26,51.29,120391.0,45.9485,45.9753,45.8234,45.8502,120391.0
2019-08-15 10:05:00,51.29,51.3,51.17,51.3,113219.0,45.8502,45.8591,45.7429,45.8591,113219.0
2019-08-15 10:10:00,51.29,51.39,51.28,51.36,74498.0,45.8502,45.9396,45.8413,45.9128,74498.0
2019-08-15 10:15:00,51.35,51.39,51.3,51.35,106912.0,45.9038,45.9396,45.8591,45.9038,106912.0
2019-08-15 10:20:00,51.34,51.38,51.3,51.36,39537.0,45.8949,45.9306,45.8591,45.9128,39537.0
2019-08-15 10:25:00,51.36,51.4,51.31,51.31,21610.0,45.9128,45.9485,45.8681,45.8681,21610.0
2019-08-15 10:30:00,51.3,51.31,51.21,51.3,68722.0,45.8591,45.8681,45.7787,45.8591,68722.0
2019-08-15 10:35:00,51.32,51.38,51.31,51.35,45892.0,45.877,45.9306,45.8681,45.9038,45892.0
2019-08-15 10:40:00,51.35,51.36,51.29,51.36,53027.0,45.9038,45.9128,45.8502,45.9128,53027.0
2019-08-15 10:45:00,51.36,51.42,51.31,51.35,31691.0,45.9128,45.9664,45.8681,45.9038,31691.0
2019-08-15 10:50:00,51.34,51.41,51.33,51.4,24003.0,45.8949,45.9575,45.8859,45.9485,24003.0
2019-08-15 10:55:00,51.4,51.41,51.32,51.33,63230.0,45.9485,45.9575,45.877,45.8859,63230.0
2019-08-15 11:00:00,51.33,51.33,51.26,51.27,64575.0,45.8859,45.8859,45.8234,45.8323,64575.0
2019-08-15 11:05:00,51.27,51.28,51.22,51.24,15977.0,45.8323,45.8413,45.7876,45.8055,15977.0
2019-08-15 11:10:00,51.24,51.24,51.14,51.17,90700.0,45.8055,45.8055,45.7161,45.7429,90700.0
2019-08-15 11:15:00,51.17,51.2,51.15,51.18,49773.0,45.7429,45.7697,45.725,45.7519,49773.0
2019-08-15 11:20:00,51.17,51.26,51.13,51.25,37102.0,45.7429,45.8234,45.7072,45.8144,37102.0
2019-08-15 11:25:00,51.24,51.3,51.24,51.3,11596.0,45.8055,45.8591,45.8055,45.8591,11596.0
2019-08-15 11:30:00,51.3,51.34,51.29,51.33,31452.0,45.8591,45.8949,45.8502,45.8859,31452.0
2019-08-15 11:35:00,51.33,51.34,51.31,51.32,11487.0,45.8859,45.8949,45.8681,45.877,11487.0
2019-08-15 11:40:00,51.33,51.36,51.3,51.31,19980.0,45.8859,45.9128,45.8591,45.8681,19980.0
2019-08-15 11:45:00,51.31,51.35,51.31,51.33,14407.0,45.8681,45.9038,45.8681,45.8859,14407.0
2019-08-15 11:50:00,51.34,51.35,51.32,51.34,30414.0,45.8949,45.9038,45.877,45.8949,30414.0
2019-08-15 11:55:00,51.34,51.42,51.34,51.41,33525.0,45.8949,45.9664,45.8949,45.9575,33525.0
2019-08-15 12:00:00,51.41,51.45,51.39,51.45,28676.0,45.9575,45.9932,45.9396,45.9932,28676.0
2019-08-15 12:05:00,51.45,51.49,51.44,51.47,29819.0,45.9932,46.029,45.9843,46.0111,29819.0
2019-08-15 12:10:00,51.47,51.47,51.44,51.46,9488.0,46.0111,46.0111,45.9843,46.0022,9488.0
2019-08-15 12:15:00,51.46,51.48,51.45,51.46,43692.0,46.0022,46.02,45.9932,46.0022,43692.0
2019-08-15 12:20:00,51.46,51.48,51.42,51.42,43447.0,46.0022,46.02,45.9664,45.9664,43447.0
2019-08-15 12:25:00,51.43,51.43,51.38,51.39,14595.0,45.9753,45.9753,45.9306,45.9396,14595.0
2019-08-15 12:30:00,51.39,51.42,51.39,51.41,10358.0,45.9396,45.9664,45.9396,45.9575,10358.0
2019-08-15 12:35:00,51.41,51.44,51.39,51.41,15000.0,45.9575,45.9843,45.9396,45.9575,15000.0
2019-08-15 12:40:00,51.4,51.4,51.38,51.4,8500.0,45.9485,45.9485,45.9306,45.9485,8500.0
2019-08-15 12:45:00,51.4,51.41,51.37,51.38,10677.0,45.9485,45.9575,45.9217,45.9306,10677.0
2019-08-15 12:50:00,51.39,51.4,51.35,51.36,11124.0,45.9396,45.9485,45.9038,45.9128,11124.0
2019-08-15 12:55:00,51.36,51.39,51.35,51.38,25272.0,45.9128,45.9396,45.9038,45.9306,25272.0
2019-08-15 13:00:00,51.38,51.43,51.38,51.39,11797.0,45.9306,45.9753,45.9306,45.9396,11797.0
2019-08-15 13:05:00,51.38,51.39,51.37,51.39,10836.0,45.9306,45.9396,45.9217,45.9396,10836.0
2019-08-15 13:10:00,51.38,51.39,51.36,51.36,13574.0,45.9306,45.9396,45.9128,45.9128,13574.0
2019-08-15 13:15:00,51.37,51.44,51.37,51.43,13837.0,45.9217,45.9843,45.9217,45.9753,13837.0
2019-08-15 13:20:00,51.44,51.45,51.41,51.41,9700.0,45.9843,45.9932,45.9575,45.9575,9700.0
2019-08-15 13:25:00,51.4,51.41,51.36,51.38,7480.0,45.9485,45.9575,45.9128,45.9306,7480.0
2019-08-15 13:30:00,51.38,51.39,51.37,51.39,6000.0,45.9306,45.9396,45.9217,45.9396,6000.0
2019-08-15 13:35:00,51.39,51.39,51.32,51.33,19341.0,45.9396,45.9396,45.877,45.8859,19341.0
2019-08-15 13:40:00,51.34,51.35,51.29,51.29,15585.0,45.8949,45.9038,45.8502,45.8502,15585.0
2019-08-15 13:45:00,51.29,51.29,51.21,51.24,41099.0,45.8502,45.8502,45.7787,45.8055,41099.0
2019-08-15 13:50:00,51.25,51.25,51.14,51.18,40747.0,45.8144,45.8144,45.7161,45.7519,40747.0
2019-08-15 13:55:00,51.18,51.19,51.15,51.16,20360.0,45.7519,45.7608,45.725,45.734,20360.0
2019-08-15 14:00:00,51.16,51.2,51.12,51.14,52418.0,45.734,45.7697,45.6982,45.7161,52418.0
2019-08-15 14:05:00,51.13,51.22,51.11,51.2,48322.0,45.7072,45.7876,45.6893,45.7697,48322.0
2019-08-15 14:10:00,51.21,51.29,51.21,51.27,39420.0,45.7787,45.8502,45.7787,45.8323,39420.0
2019-08-15 14:15:00,51.27,51.28,51.25,51.25,12820.0,45.8323,45.8413,45.8144,45.8144,12820.0
2019-08-15 14:20:00,51.26,51.37,51.26,51.34,34791.0,45.8234,45.9217,45.8234,45.8949,34791.0
2019-08-15 14:25:00,51.34,51.37,51.34,51.35,39208.0,45.8949,45.9217,45.8949,45.9038,39208.0
2019-08-15 14:30:00,51.35,51.36,51.31,51.35,34994.0,45.9038,45.9128,45.8681,45.9038,34994.0
2019-08-15 14:35:00,51.35,51.35,51.33,51.34,31297.0,45.9038,45.9038,45.8859,45.8949,31297.0
2019-08-15 14:40:00,51.34,51.37,51.33,51.36,31001.0,45.8949,45.9217,45.8859,45.9128,31001.0
2019-08-15 14:45:00,51.36,51.4,51.36,51.38,19187.0,45.9128,45.9485,45.9128,45.9306,19187.0
2019-08-15 14:50:00,51.39,51.41,51.34,51.41,52555.0,45.9396,45.9575,45.8949,45.9575,52555.0
2019-08-15 14:55:00,51.4,51.41,51.37,51.39,10714.0,45.9485,45.9575,45.9217,45.9396,10714.0
2019-08-15 15:00:00,51.4,51.47,51.4,51.47,24996.0,45.9485,46.0111,45.9485,46.0111,24996.0
2019-08-15 15:05:00,51.47,51.48,51.42,51.45,15527.0,46.0111,46.02,45.9664,45.9932,15527.0
2019-08-15 15:10:00,51.45,51.45,51.42,51.43,31856.0,45.9932,45.9932,45.9664,45.9753,31856.0
2019-08-15 15:15:00,51.43,51.44,51.42,51.42,6932.0,45.9753,45.9843,45.9664,45.9664,6932.0
2019-08-15 15:20:00,51.43,51.45,51.39,51.41,38316.0,45.9753,45.9932,45.9396,45.9575,38316.0
2019-08-15 15:25:00,51.41,51.42,51.4,51.41,7986.0,45.9575,45.9664,45.9485,45.9575,7986.0
2019-08-15 15:30:00,51.4,51.44,51.4,51.42,35833.0,45.9485,45.9843,45.9485,45.9664,35833.0
2019-08-15 15:35:00,51.43,51.44,51.42,51.44,31046.0,45.9753,45.9843,45.9664,45.9843,31046.0
2019-08-15 15:40:00,51.44,51.48,51.42,51.47,82293.0,45.9843,46.02,45.9664,46.0111,82293.0
2019-08-15 15:45:00,51.47,51.5,51.46,51.48,75945.0,46.0111,46.0379,46.0022,46.02,75945.0
2019-08-15 15:50:00,51.48,51.49,51.45,51.47,62886.0,46.02,46.029,45.9932,46.0111,62886.0
2019-08-15 15:55:00,51.46,51.47,51.37,51.41,188847.0,46.0022,46.0111,45.9217,45.9575,188847.0
2019-08-16 09:30:00,52.08,52.17,52.08,52.14,132095.0,46.5564,46.6369,46.5564,46.61,132095.0
2019-08-16 09:35:00,52.13,52.18,52.13,52.15,131360.0,46.6011,46.6458,46.6011,46.619,131360.0
2019-08-16 09:40:00,52.16,52.16,52.11,52.11,32738.0,46.6279,46.6279,46.5832,46.5832,32738.0
2019-08-16 09:45:00,52.11,52.12,52.09,52.11,29915.0,46.5832,46.5922,46.5653,46.5832,29915.0
2019-08-16 09:50:00,52.11,52.14,52.1,52.13,14817.0,46.5832,46.61,46.5743,46.6011,14817.0
2019-08-16 09:55:00,52.13,52.13,52.08,52.11,28399.0,46.6011,46.6011,46.5564,46.5832,28399.0
2019-08-16 10:00:00,52.1,52.12,52.09,52.12,172418.0,46.5743,46.5922,46.5653,46.5922,172418.0
2019-08-16 10:05:00,52.11,52.12,52.06,52.06,47868.0,46.5832,46.5922,46.5385,46.5385,47868.0
2019-08-16 10:10:00,52.06,52.09,52.06,52.09,38288.0,46.5385,46.5653,46.5385,46.5653,38288.0
2019-08-16 10:15:00,52.09,52.1,52.05,52.06,22075.0,46.5653,46.5743,46.5296,46.5385,22075.0
2019-08-16 10:20:00,52.05,52.3,52.04,52.21,174580.0,46.5296,46.7531,46.5206,46.6726,174580.0
2019-08-16 10:25:00,52.2,52.21,52.11,52.12,44415.0,46.6637,46.6726,46.5832,46.5922,44415.0
2019-08-16 10:30:00,52.11,52.14,52.11,52.11,34982.0,46.5832,46.61,46.5832,46.5832,34982.0
2019-08-16 10:35:00,52.11,52.16,52.11,52.14,25338.0,46.5832,46.6279,46.5832,46.61,25338.0
2019-08-16 10:40:00,52.14,52.19,52.14,52.18,18791.0,46.61,46.6547,46.61,46.6458,18791.0
2019-08-16 10:45:00,52.19,52.27,52.19,52.27,37546.0,46.6547,46.7263,46.6547,46.7263,37546.0
2019-08-16 10:50:00,52.27,52.33,52.26,52.33,41241.0,46.7263,46.7799,46.7173,46.7799,41241.0
2019-08-16 10:55:00,52.35,52.42,52.34,52.42,16054.0,46.7978,46.8603,46.7888,46.8603,16054.0
2019-08-16 11:00:00,52.42,52.43,52.4,52.41,16722.0,46.8603,46.8693,46.8425,46.8514,16722.0
2019-08-16 11:05:00,52.41,52.43,52.4,52.41,17299.0,46.8514,46.8693,46.8425,46.8514,17299.0
2019-08-16 11:10:00,52.41,52.42,52.37,52.37,21561.0,46.8514,46.8603,46.8156,46.8156,21561.0
2019-08-16 11:15:00,52.38,52.38,52.31,52.33,20351.0,46.8246,46.8246,46.762,46.7799,20351.0
2019-08-16 11:20:00,52.33,52.35,52.32,52.33,6863.0,46.7799,46.7978,46.7709,46.7799,6863.0
2019-08-16 11:25:00,52.33,52.33,52.3,52.31,12007.0,46.7799,46.7799,46.7531,46.762,12007.0
2019-08-16 11:30:00,52.32,52.32,52.29,52.32,29946.0,46.7709,46.7709,46.7441,46.7709,29946.0
2019-08-16 11:35:00,52.32,52.32,52.3,52.3,8831.0,46.7709,46.7709,46.7531,46.7531,8831.0
2019-08-16 11:40:00,52.3,52.31,52.28,52.29,4856.0,46.7531,46.762,46.7352,46.7441,4856.0
2019-08-16 11:45:00,52.29,52.3,52.28,52.3,9482.0,46.7441,46.7531,46.7352,46.7531,9482.0
2019-08-16 11:50:00,52.3,52.33,52.3,52.3,31570.0,46.7531,46.7799,46.7531,46.7531,31570.0
2019-08-16 11:55:00,52.3,52.31,52.28,52.28,28640.0,46.7531,46.762,46.7352,46.7352,28640.0
2019-08-16 12:00:00,52.28,52.29,52.25,52.27,16811.0,46.7352,46.7441,46.7084,46.7263,16811.0
2019-08-16 12:05:00,52.27,52.28,52.26,52.27,3854.0,46.7263,46.7352,46.7173,46.7263,3854.0
2019-08-16 12:10:00,52.26,52.28,52.25,52.27,16389.0,46.7173,46.7352,46.7084,46.7263,16389.0
2019-08-16 12:15:00,52.27,52.27,52.22,52.23,30710.0,46.7263,46.7263,46.6816,46.6905,30710.0
2019-08-16 12:20:00,52.24,52.27,52.24,52.27,20344.0,46.6994,46.7263,46.6994,46.7263,20344.0
2019-08-16 12:25:00,52.28,52.3,52.27,52.27,7341.0,46.7352,46.7531,46.7263,46.7263,7341.0
2019-08-16 12:30:00,52.27,52.28,52.26,52.28,8380.0,46.7263,46.7352,46.7173,46.7352,8380.0
2019-08-16 12:35:00,52.27,52.32,52.27,52.31,20628.0,46.7263,46.7709,46.7263,46.762,20628.0
2019-08-16 12:40:00,52.31,52.32,52.29,52.3,18993.0,46.762,46.7709,46.7441,46.7531,18993.0
2019-08-16 12:45:00,52.31,52.32,52.29,52.3,51099.0,46.762,46.7709,46.7441,46.7531,51099.0
2019-08-16 12:50:00,52.3,52.31,52.28,52.28,14548.0,46.7531,46.762,46.7352,46.7352,14548.0
2019-08-16 12:55:00,52.29,52.29,52.27,52.28,4472.0,46.7441,46.7441,46.7263,46.7352,4472.0
2019-08-16 13:00:00,52.28,52.29,52.27,52.28,2700.0,46.7352,46.7441,46.7263,46.7352,2700.0
2019-08-16 13:05:00,52.28,52.29,52.27,52.29,8607.0,46.7352,46.7441,46.7263,46.7441,8607.0
2019-08-16 13:10:00,52.29,52.29,52.27,52.29,4619.0,46.7441,46.7441,46.7263,46.7441,4619.0
2019-08-16 13:15:00,52.28,52.3,52.26,52.3,7938.0,46.7352,46.7531,46.7173,46.7531,7938.0
2019-08-16 13:20:00,52.3,52.3,52.28,52.29,3439.0,46.7531,46.7531,46.7352,46.7441,3439.0
2019-08-16 13:25:00,52.28,52.29,52.28,52.28,1500.0,46.7352,46.7441,46.7352,46.7352,1500.0
2019-08-16 13:30:00,52.29,52.29,52.28,52.29,5000.0,46.7441,46.7441,46.7352,46.7441,5000.0
2019-08-16 13:35:00,52.29,52.29,52.27,52.27,8711.0,46.7441,46.7441,46.7263,46.7263,8711.0
2019-08-16 13:40:00,52.27,52.28,52.26,52.27,17254.0,46.7263,46.7352,46.7173,46.7263,17254.0
2019-08-16 13:45:00,52.26,52.27,52.25,52.27,13300.0,46.7173,46.7263,46.7084,46.7263,13300.0
2019-08-16 13:50:00,52.27,52.29,52.26,52.28,22164.0,46.7263,46.7441,46.7173,46.7352,22164.0
2019-08-16 13:55:00,52.28,52.28,52.25,52.26,32576.0,46.7352,46.7352,46.7084,46.7173,32576.0
2019-08-16 14:00:00,52.26,52.27,52.25,52.27,21259.0,46.7173,46.7263,46.7084,46.7263,21259.0
2019-08-16 14:05:00,52.26,52.26,52.24,52.26,18627.0,46.7173,46.7173,46.6994,46.7173,18627.0
2019-08-16 14:10:00,52.26,52.28,52.25,52.28,21366.0,46.7173,46.7352,46.7084,46.7352,21366.0
2019-08-16 14:15:00,52.28,52.29,52.28,52.28,22545.0,46.7352,46.7441,46.7352,46.7352,22545.0
2019-08-16 14:20:00,52.28,52.28,52.27,52.28,28885.0,46.7352,46.7352,46.7263,46.7352,28885.0
2019-08-16 14:25:00,52.28,52.28,52.26,52.27,50421.0,46.7352,46.7352,46.7173,46.7263,50421.0
2019-08-16 14:30:00,52.26,52.27,52.25,52.26,12384.0,46.7173,46.7263,46.7084,46.7173,12384.0
2019-08-16 14:35:00,52.26,52.26,52.22,52.23,53652.0,46.7173,46.7173,46.6816,46.6905,53652.0
2019-08-16 14:40:00,52.24,52.25,52.23,52.25,17116.0,46.6994,46.7084,46.6905,46.7084,17116.0
2019-08-16 14:45:00,52.25,52.27,52.25,52.26,51339.0,46.7084,46.7263,46.7084,46.7173,51339.0
2019-08-16 14:50:00,52.27,52.27,52.25,52.26,12356.0,46.7263,46.7263,46.7084,46.7173,12356.0
2019-08-16 14:55:00,52.27,52.27,52.26,52.26,12400.0,46.7263,46.7263,46.7173,46.7173,12400.0
2019-08-16 15:00:00,52.26,52.28,52.24,52.27,39361.0,46.7173,46.7352,46.6994,46.7263,39361.0
2019-08-16 15:05:00,52.27,52.29,52.25,52.28,50055.0,46.7263,46.7441,46.7084,46.7352,50055.0
2019-08-16 15:10:00,52.27,52.27,52.24,52.26,33295.0,46.7263,46.7263,46.6994,46.7173,33295.0
2019-08-16 15:15:00,52.26,52.26,52.19,52.23,438426.0,46.7173,46.7173,46.6547,46.6905,438426.0
2019-08-16 15:20:00,52.23,52.23,52.2,52.21,35589.0,46.6905,46.6905,46.6637,46.6726,35589.0
2019-08-16 15:25:00,52.21,52.22,52.19,52.2,46455.0,46.6726,46.6816,46.6547,46.6637,46455.0
2019-08-16 15:30:00,52.2,52.2,52.17,52.18,18206.0,46.6637,46.6637,46.6369,46.6458,18206.0
2019-08-16 15:35:00,52.17,52.19,52.16,52.18,38363.0,46.6369,46.6547,46.6279,46.6458,38363.0
2019-08-16 15:40:00,52.18,52.21,52.17,52.21,46760.0,46.6458,46.6726,46.6369,46.6726,46760.0
2019-08-16 15:45:00,52.21,52.21,52.19,52.2,95769.0,46.6726,46.6726,46.6547,46.6637,95769.0
2019-08-16 15:50:00,52.2,52.24,52.19,52.22,112607.0,46.6637,46.6994,46.6547,46.6816,112607.0
2019-08-16 15:55:00,52.22,52.25,52.18,52.2,223770.0,46.6816,46.7084,46.6458,46.6637,223770.0
2019-08-19 09:30:00,52.53,52.57,52.52,52.55,69854.0,46.9587,46.9944,46.9497,46.9766,69854.0
2019-08-19 09:35:00,52.55,52.58,52.53,52.54,78925.0,46.9766,47.0034,46.9587,46.9676,78925.0
2019-08-19 09:40:00,52.54,52.56,52.5,52.52,53502.0,46.9676,46.9855,46.9319,46.9497,53502.0
2019-08-19 09:45:00,52.51,52.51,52.46,52.47,30882.0,46.9408,46.9408,46.8961,46.905,30882.0
2019-08-19 09:50:00,52.46,52.46,52.4,52.42,59202.0,46.8961,46.8961,46.8425,46.8603,59202.0
2019-08-19 09:55:00,52.42,52.43,52.39,52.41,39112.0,46.8603,46.8693,46.8335,46.8514,39112.0
2019-08-19 10:00:00,52.4,52.41,52.34,52.36,23637.0,46.8425,46.8514,46.7888,46.8067,23637.0
2019-08-19 10:05:00,52.36,52.38,52.34,52.37,53092.0,46.8067,46.8246,46.7888,46.8156,53092.0
2019-08-19 10:10:00,52.36,52.36,52.32,52.35,16044.0,46.8067,46.8067,46.7709,46.7978,16044.0
2019-08-19 10:15:00,52.35,52.36,52.34,52.34,16278.0,46.7978,46.8067,46.7888,46.7888,16278.0
2019-08-19 10:20:00,52.34,52.35,52.32,52.34,12960.0,46.7888,46.7978,46.7709,46.7888,12960.0
2019-08-19 10:25:00,52.34,52.37,52.34,52.36,15123.0,46.7888,46.8156,46.7888,46.8067,15123.0
2019-08-19 10:30:00,52.35,52.37,52.33,52.36,31287.0,46.7978,46.8156,46.7799,46.8067,31287.0
2019-08-19 10:35:00,52.36,52.4,52.35,52.38,11678.0,46.8067,46.8425,46.7978,46.8246,11678.0
2019-08-19 10:40:00,52.39,52.39,52.35,52.35,10104.0,46.8335,46.8335,46.7978,46.7978,10104.0
2019-08-19 10:45:00,52.35,52.38,52.33,52.38,51064.0,46.7978,46.8246,46.7799,46.8246,51064.0
2019-08-19 10:50:00,52.38,52.38,52.35,52.38,16973.0,46.8246,46.8246,46.7978,46.8246,16973.0
2019-08-19 10:55:00,52.38,52.39,52.35,52.35,39028.0,46.8246,46.8335,46.7978,46.7978,39028.0
2019-08-19 11:00:00,52.35,52.38,52.35,52.38,7832.0,46.7978,46.8246,46.7978,46.8246,7832.0
2019-08-19 11:05:00,52.37,52.38,52.35,52.37,6382.0,46.8156,46.8246,46.7978,46.8156,6382.0
2019-08-19 11:10:00,52.37,52.39,52.37,52.38,3100.0,46.8156,46.8335,46.8156,46.8246,3100.0
2019-08-19 11:15:00,52.38,52.41,52.38,52.38,11600.0,46.8246,46.8514,46.8246,46.8246,11600.0
2019-08-19 11:20:00,52.39,52.39,52.37,52.37,2965.0,46.8335,46.8335,46.8156,46.8156,2965.0
2019-08-19 11:25:00,52.38,52.38,52.35,52.37,14094.0,46.8246,46.8246,46.7978,46.8156,14094.0
2019-08-19 11:30:00,52.36,52.38,52.34,52.37,15465.0,46.8067,46.8246,46.7888,46.8156,15465.0
2019-08-19 11:35:00,52.37,52.38,52.36,52.37,36666.0,46.8156,46.8246,46.8067,46.8156,36666.0
2019-08-19 11:40:00,52.38,52.39,52.36,52.38,11568.0,46.8246,46.8335,46.8067,46.8246,11568.0
2019-08-19 11:45:00,52.39,52.39,52.36,52.36,15701.0,46.8335,46.8335,46.8067,46.8067,15701.0
2019-08-19 11:50:00,52.36,52.37,52.35,52.35,24826.0,46.8067,46.8156,46.7978,46.7978,24826.0
2019-08-19 11:55:00,52.35,52.37,52.35,52.36,8433.0,46.7978,46.8156,46.7978,46.8067,8433.0
2019-08-19 12:00:00,52.36,52.36,52.33,52.36,15672.0,46.8067,46.8067,46.7799,46.8067,15672.0
2019-08-19 12:05:00,52.36,52.36,52.34,52.35,7523.0,46.8067,46.8067,46.7888,46.7978,7523.0
2019-08-19 12:10:00,52.35,52.36,52.32,52.32,4928.0,46.7978,46.8067,46.7709,46.7709,4928.0
2019-08-19 12:15:00,52.33,52.33,52.32,52.32,4448.0,46.7799,46.7799,46.7709,46.7709,4448.0
2019-08-19 12:20:00,52.32,52.33,52.3,52.3,7085.0,46.7709,46.7799,46.7531,46.7531,7085.0
2019-08-19 12:25:00,52.3,52.3,52.27,52.27,4641.0,46.7531,46.7531,46.7263,46.7263,4641.0
2019-08-19 12:30:00,52.28,52.28,52.24,52.25,11698.0,46.7352,46.7352,46.6994,46.7084,11698.0
2019-08-19 12:35:00,52.25,52.27,52.24,52.26,13075.0,46.7084,46.7263,46.6994,46.7173,13075.0
2019-08-19 12:40:00,52.26,52.28,52.25,52.28,5886.0,46.7173,46.7352,46.7084,46.7352,5886.0
2019-08-19 12:45:00,52.28,52.32,52.28,52.3,31022.0,46.7352,46.7709,46.7352,46.7531,31022.0
2019-08-19 12:50:00,52.29,52.29,52.27,52.28,13440.0,46.7441,46.7441,46.7263,46.7352,13440.0
2019-08-19 12:55:00,52.28,52.28,52.27,52.28,3200.0,46.7352,46.7352,46.7263,46.7352,3200.0
2019-08-19 13:00:00,52.28,52.3,52.27,52.29,8866.0,46.7352,46.7531,46.7263,46.7441,8866.0
2019-08-19 13:05:00,52.29,52.29,52.27,52.29,5234.0,46.7441,46.7441,46.7263,46.7441,5234.0
2019-08-19 13:10:00,52.28,52.29,52.28,52.28,1636.0,46.7352,46.7441,46.7352,46.7352,1636.0
2019-08-19 13:15:00,52.28,52.29,52.27,52.28,20021.0,46.7352,46.7441,46.7263,46.7352,20021.0
2019-08-19 13:20:00,52.29,52.29,52.28,52.28,15117.0,46.7441,46.7441,46.7352,46.7352,15117.0
2019-08-19 13:25:00,52.28,52.29,52.27,52.28,9145.0,46.7352,46.7441,46.7263,46.7352,9145.0
2019-08-19 13:30:00,52.28,52.29,52.25,52.25,17106.0,46.7352,46.7441,46.7084,46.7084,17106.0
2019-08-19 13:35:00,52.26,52.27,52.25,52.25,9825.0,46.7173,46.7263,46.7084,46.7084,9825.0
2019-08-19 13:40:00,52.25,52.26,52.22,52.23,53377.0,46.7084,46.7173,46.6816,46.6905,53377.0
2019-08-19 13:45:00,52.23,52.24,52.21,52.22,122272.0,46.6905,46.6994,46.6726,46.6816,122272.0
2019-08-19 13:50:00,52.23,52.24,52.22,52.23,46040.0,46.6905,46.6994,46.6816,46.6905,46040.0
2019-08-19 13:55:00,52.22,52.23,52.22,52.22,4412.0,46.6816,46.6905,46.6816,46.6816,4412.0
2019-08-19 14:00:00,52.22,52.23,52.2,52.21,49851.0,46.6816,46.6905,46.6637,46.6726,49851.0
2019-08-19 14:05:00,52.21,52.22,52.2,52.2,83263.0,46.6726,46.6816,46.6637,46.6637,83263.0
2019-08-19 14:10:00,52.2,52.21,52.19,52.19,24057.0,46.6637,46.6726,46.6547,46.6547,24057.0
2019-08-19 14:15:00,52.2,52.2,52.18,52.19,47049.0,46.6637,46.6637,46.6458,46.6547,47049.0
2019-08-19 14:20:00,52.19,52.2,52.18,52.2,2708.0,46.6547,46.6637,46.6458,46.6637,2708.0
2019-08-19 14:25:00,52.19,52.22,52.19,52.21,17438.0,46.6547,46.6816,46.6547,46.6726,17438.0
2019-08-19 14:30:00,52.22,52.23,52.21,52.23,10324.0,46.6816,46.6905,46.6726,46.6905,10324.0
2019-08-19 14:35:00,52.23,52.23,52.21,52.21,3811.0,46.6905,46.6905,46.6726,46.6726,3811.0
2019-08-19 14:40:00,52.22,52.22,52.2,52.22,11567.0,46.6816,46.6816,46.6637,46.6816,11567.0
2019-08-19 14:45:00,52.22,52.22,52.2,52.21,6424.0,46.6816,46.6816,46.6637,46.6726,6424.0
2019-08-19 14:50:00,52.22,52.25,52.21,52.24,19060.0,46.6816,46.7084,46.6726,46.6994,19060.0
2019-08-19 14:55:00,52.23,52.24,52.2,52.21,12449.0,46.6905,46.6994,46.6637,46.6726,12449.0
2019-08-19 15:00:00,52.21,52.22,52.2,52.2,12333.0,46.6726,46.6816,46.6637,46.6637,12333.0
2019-08-19 15:05:00,52.2,52.21,52.19,52.2,10519.0,46.6637,46.6726,46.6547,46.6637,10519.0
2019-08-19 15:10:00,52.19,52.21,52.18,52.21,11247.0,46.6547,46.6726,46.6458,46.6726,11247.0
2019-08-19 15:15:00,52.2,52.2,52.18,52.2,10285.0,46.6637,46.6637,46.6458,46.6637,10285.0
2019-08-19 15:20:00,52.19,52.19,52.17,52.19,276540.0,46.6547,46.6547,46.6369,46.6547,276540.0
2019-08-19 15:25:00,52.19,52.2,52.17,52.18,11080.0,46.6547,46.6637,46.6369,46.6458,11080.0
2019-08-19 15:30:00,52.18,52.2,52.17,52.19,30153.0,46.6458,46.6637,46.6369,46.6547,30153.0
2019-08-19 15:35:00,52.18,52.22,52.18,52.2,126718.0,46.6458,46.6816,46.6458,46.6637,126718.0
2019-08-19 15:40:00,52.2,52.22,52.19,52.19,28808.0,46.6637,46.6816,46.6547,46.6547,28808.0
2019-08-19 15:45:00,52.2,52.2,52.18,52.19,47433.0,46.6637,46.6637,46.6458,46.6547,47433.0
2019-08-19 15:50:00,52.19,52.2,52.17,52.19,85451.0,46.6547,46.6637,46.6369,46.6547,85451.0
2019-08-19 15:55:00,52.18,52.19,52.13,52.13,380162.0,46.6458,46.6547,46.6011,46.6011,380162.0
2019-08-20 09:30:00,52.88,52.91,52.78,52.8,138577.0,47.2716,47.2984,47.1822,47.2,138577.0
2019-08-20 09:35:00,52.79,52.81,52.75,52.81,56736.0,47.1911,47.209,47.1553,47.209,56736.0
2019-08-20 09:40:00,52.8,52.8,52.76,52.78,44652.0,47.2,47.2,47.1643,47.1822,44652.0
2019-08-20 09:45:00,52.79,52.8,52.75,52.76,28077.0,47.1911,47.2,47.1553,47.1643,28077.0
2019-08-20 09:50:00,52.76,52.79,52.74,52.78,93713.0,47.1643,47.1911,47.1464,47.1822,93713.0
2019-08-20 09:55:00,52.79,52.88,52.78,52.85,59319.0,47.1911,47.2716,47.1822,47.2447,59319.0
2019-08-20 10:00:00,52.85,52.87,52.83,52.86,22729.0,47.2447,47.2626,47.2269,47.2537,22729.0
2019-08-20 10:05:00,52.86,52.92,52.86,52.89,47412.0,47.2537,47.3073,47.2537,47.2805,47412.0
2019-08-20 10:10:00,52.89,52.91,52.88,52.88,32527.0,47.2805,47.2984,47.2716,47.2716,32527.0
2019-08-20 10:15:00,52.89,52.9,52.86,52.9,13437.0,47.2805,47.2894,47.2537,47.2894,13437.0
2019-08-20 10:20:00,52.89,52.9,52.85,52.88,14498.0,47.2805,47.2894,47.2447,47.2716,14498.0
2019-08-20 10:25:00,52.88,52.92,52.86,52.9,30858.0,47.2716,47.3073,47.2537,47.2894,30858.0
2019-08-20 10:30:00,52.89,52.89,52.82,52.83,17807.0,47.2805,47.2805,47.2179,47.2269,17807.0
2019-08-20 10:35:00,52.82,52.86,52.82,52.85,10199.0,47.2179,47.2537,47.2179,47.2447,10199.0
2019-08-20 10:40:00,52.84,52.9,52.83,52.9,9493.0,47.2358,47.2894,47.2269,47.2894,9493.0
2019-08-20 10:45:00,52.89,52.89,52.84,52.85,10423.0,47.2805,47.2805,47.2358,47.2447,10423.0
2019-08-20 10:50:00,52.84,52.88,52.83,52.87,10558.0,47.2358,47.2716,47.2269,47.2626,10558.0
2019-08-20 10:55:00,52.87,52.93,52.86,52.93,18462.0,47.2626,47.3163,47.2537,47.3163,18462.0
2019-08-20 11:00:00,52.93,52.94,52.92,52.94,19497.0,47.3163,47.3252,47.3073,47.3252,19497.0
2019-08-20 11:05:00,52.93,52.96,52.92,52.93,13572.0,47.3163,47.3431,47.3073,47.3163,13572.0
2019-08-20 11:10:00,52.93,52.95,52.92,52.93,15585.0,47.3163,47.3341,47.3073,47.3163,15585.0
2019-08-20 11:15:00,52.93,52.93,52.9,52.9,6542.0,47.3163,47.3163,47.2894,47.2894,6542.0
2019-08-20 11:20:00,52.91,52.91,52.85,52.86,16024.0,47.2984,47.2984,47.2447,47.2537,16024.0
2019-08-20 11:25:00,52.87,52.88,52.86,52.87,20227.0,47.2626,47.2716,47.2537,47.2626,20227.0
2019-08-20 11:30:00,52.87,52.87,52.85,52.87,10704.0,47.2626,47.2626,47.2447,47.2626,10704.0
2019-08-20 11:35:00,52.87,52.89,52.85,52.86,11253.0,47.2626,47.2805,47.2447,47.2537,11253.0
2019-08-20 11:40:00,52.86,52.86,52.84,52.85,17900.0,47.2537,47.2537,47.2358,47.2447,17900.0
2019-08-20 11:45:00,52.85,52.87,52.84,52.87,7490.0,47.2447,47.2626,47.2358,47.2626,7490.0
2019-08-20 11:50:00,52.87,52.87,52.82,52.84,24683.0,47.2626,47.2626,47.2179,47.2358,24683.0
2019-08-20 11:55:00,52.85,52.85,52.82,52.83,1700.0,47.2447,47.2447,47.2179,47.2269,1700.0
2019-08-20 12:00:00,52.83,52.87,52.82,52.86,9185.0,47.2269,47.2626,47.2179,47.2537,9185.0
2019-08-20 12:05:00,52.87,52.88,52.86,52.87,5500.0,47.2626,47.2716,47.2537,47.2626,5500.0
2019-08-20 12:10:00,52.87,52.89,52.86,52.89,2545.0,47.2626,47.2805,47.2537,47.2805,2545.0
2019-08-20 12:15:00,52.88,52.89,52.87,52.89,10297.0,47.2716,47.2805,47.2626,47.2805,10297.0
2019-08-20 12:20:00,52.89,52.9,52.84,52.84,76395.0,47.2805,47.2894,47.2358,47.2358,76395.0
2019-08-20 12:25:00,52.85,52.86,52.84,52.85,6506.0,47.2447,47.2537,47.2358,47.2447,6506.0
2019-08-20 12:30:00,52.85,52.87,52.83,52.83,9014.0,47.2447,47.2626,47.2269,47.2269,9014.0
2019-08-20 12:35:00,52.84,52.84,52.81,52.83,14232.0,47.2358,47.2358,47.209,47.2269,14232.0
2019-08-20 12:40:00,52.82,52.84,52.82,52.84,7927.0,47.2179,47.2358,47.2179,47.2358,7927.0
2019-08-20 12:45:00,52.84,52.86,52.83,52.86,8477.0,47.2358,47.2537,47.2269,47.2537,8477.0
2019-08-20 12:50:00,52.86,52.87,52.84,52.84,8978.0,47.2537,47.2626,47.2358,47.2358,8978.0
2019-08-20 12:55:00,52.85,52.87,52.84,52.87,14306.0,47.2447,47.2626,47.2358,47.2626,14306.0
2019-08-20 13:00:00,52.86,52.87,52.86,52.87,10029.0,47.2537,47.2626,47.2537,47.2626,10029.0
2019-08-20 13:05:00,52.87,52.88,52.86,52.88,6319.0,47.2626,47.2716,47.2537,47.2716,6319.0
2019-08-20 13:10:00,52.88,52.89,52.86,52.87,8645.0,47.2716,47.2805,47.2537,47.2626,8645.0
2019-08-20 13:15:00,52.87,52.87,52.84,52.86,7596.0,47.2626,47.2626,47.2358,47.2537,7596.0
2019-08-20 13:20:00,52.85,52.86,52.83,52.84,9500.0,47.2447,47.2537,47.2269,47.2358,9500.0
2019-08-20 13:25:00,52.84,52.84,52.83,52.84,7168.0,47.2358,47.2358,47.2269,47.2358,7168.0
2019-08-20 13:30:00,52.84,52.84,52.81,52.81,25962.0,47.2358,47.2358,47.209,47.209,25962.0
2019-08-20 13:35:00,52.81,52.82,52.77,52.8,19792.0,47.209,47.2179,47.1732,47.2,19792.0
2019-08-20 13:40:00,52.8,52.84,52.8,52.82,6684.0,47.2,47.2358,47.2,47.2179,6684.0
2019-08-20 13:45:00,52.82,52.83,52.8,52.8,11048.0,47.2179,47.2269,47.2,47.2,11048.0
2019-08-20 13:50:00,52.8,52.87,52.8,52.86,10997.0,47.2,47.2626,47.2,47.2537,10997.0
2019-08-20 13:55:00,52.86,52.87,52.84,52.85,5738.0,47.2537,47.2626,47.2358,47.2447,5738.0
2019-08-20 14:00:00,52.85,52.87,52.82,52.82,8829.0,47.2447,47.2626,47.2179,47.2179,8829.0
2019-08-20 14:05:00,52.83,52.84,52.81,52.83,7958.0,47.2269,47.2358,47.209,47.2269,7958.0
2019-08-20 14:10:00,52.83,52.84,52.82,52.83,7850.0,47.2269,47.2358,47.2179,47.2269,7850.0
2019-08-20 14:15:00,52.83,52.86,52.83,52.85,21535.0,47.2269,47.2537,47.2269,47.2447,21535.0
2019-08-20 14:20:00,52.85,52.85,52.81,52.85,15535.0,47.2447,47.2447,47.209,47.2447,15535.0
2019-08-20 14:25:00,52.84,52.86,52.83,52.85,12781.0,47.2358,47.2537,47.2269,47.2447,12781.0
2019-08-20 14:30:00,52.85,52.87,52.84,52.86,16593.0,47.2447,47.2626,47.2358,47.2537,16593.0
2019-08-20 14:35:00,52.86,52.86,52.84,52.85,6174.0,47.2537,47.2537,47.2358,47.2447,6174.0
2019-08-20 14:40:00,52.85,52.85,52.8,52.83,10863.0,47.2447,47.2447,47.2,47.2269,10863.0
2019-08-20 14:45:00,52.83,52.86,52.81,52.84,8699.0,47.2269,47.2537,47.209,47.2358,8699.0
2019-08-20 14:50:00,52.83,52.86,52.83,52.85,5339.0,47.2269,47.2537,47.2269,47.2447,5339.0
2019-08-20 14:55:00,52.86,52.88,52.85,52.87,6821.0,47.2537,47.2716,47.2447,47.2626,6821.0
2019-08-20 15:00:00,52.86,52.86,52.83,52.84,11898.0,47.2537,47.2537,47.2269,47.2358,11898.0
2019-08-20 15:05:00,52.84,52.85,52.83,52.83,8460.0,47.2358,47.2447,47.2269,47.2269,8460.0
2019-08-20 15:10:00,52.84,52.85,52.83,52.85,13038.0,47.2358,47.2447,47.2269,47.2447,13038.0
2019-08-20 15:15:00,52.84,52.85,52.82,52.83,12424.0,47.2358,47.2447,47.2179,47.2269,12424.0
2019-08-20 15:20:00,52.83,52.84,52.82,52.84,10743.0,47.2269,47.2358,47.2179,47.2358,10743.0
2019-08-20 15:25:00,52.83,52.85,52.83,52.85,24800.0,47.2269,47.2447,47.2269,47.2447,24800.0
2019-08-20 15:30:00,52.85,52.86,52.82,52.83,15173.0,47.2447,47.2537,47.2179,47.2269,15173.0
2019-08-20 15:35:00,52.82,52.83,52.77,52.78,308235.0,47.2179,47.2269,47.1732,47.1822,308235.0
2019-08-20 15:40:00,52.78,52.8,52.77,52.79,23186.0,47.1822,47.2,47.1732,47.1911,23186.0
2019-08-20 15:45:00,52.79,52.8,52.77,52.79,51278.0,47.1911,47.2,47.1732,47.1911,51278.0
2019-08-20 15:50:00,52.78,52.78,52.76,52.77,67906.0,47.1822,47.1822,47.1643,47.1732,67906.0
2019-08-20 15:55:00,52.77,52.78,52.74,52.76,297799.0,47.1732,47.1822,47.1464,47.1643,297799.0
2019-08-21 09:30:00,53.32,53.38,53.32,53.35,80105.0,47.6649,47.7185,47.6649,47.6917,80105.0
2019-08-21 09:35:00,53.34,53.35,53.33,53.35,45882.0,47.6828,47.6917,47.6738,47.6917,45882.0
2019-08-21 09:40:00,53.34,53.38,53.33,53.35,71074.0,47.6828,47.7185,47.6738,47.6917,71074.0
2019-08-21 09:45:00,53.36,53.37,53.31,53.33,55552.0,47.7006,47.7096,47.6559,47.6738,55552.0
2019-08-21 09:50:00,53.33,53.36,53.33,53.35,42428.0,47.6738,47.7006,47.6738,47.6917,42428.0
2019-08-21 09:55:00,53.35,53.37,53.34,53.35,39748.0,47.6917,47.7096,47.6828,47.6917,39748.0
2019-08-21 10:00:00,53.35,53.37,53.34,53.35,73645.0,47.6917,47.7096,47.6828,47.6917,73645.0
2019-08-21 10:05:00,53.36,53.36,53.33,53.33,41165.0,47.7006,47.7006,47.6738,47.6738,41165.0
2019-08-21 10:10:00,53.33,53.33,53.3,53.3,58443.0,47.6738,47.6738,47.647,47.647,58443.0
2019-08-21 10:15:00,53.31,53.34,53.29,53.34,20343.0,47.6559,47.6828,47.6381,47.6828,20343.0
2019-08-21 10:20:00,53.33,53.34,53.32,53.34,34435.0,47.6738,47.6828,47.6649,47.6828,34435.0
2019-08-21 10:25:00,53.34,53.35,53.32,53.35,34163.0,47.6828,47.6917,47.6649,47.6917,34163.0
2019-08-21 10:30:00,53.34,53.36,53.32,53.33,44101.0,47.6828,47.7006,47.6649,47.6738,44101.0
2019-08-21 10:35:00,53.32,53.32,53.3,53.3,35387.0,47.6649,47.6649,47.647,47.647,35387.0
2019-08-21 10:40:00,53.3,53.31,53.29,53.3,27456.0,47.647,47.6559,47.6381,47.647,27456.0
2019-08-21 10:45:00,53.29,53.33,53.28,53.32,30075.0,47.6381,47.6738,47.6291,47.6649,30075.0
2019-08-21 10:50:00,53.32,53.33,53.31,53.33,22842.0,47.6649,47.6738,47.6559,47.6738,22842.0
2019-08-21 10:55:00,53.33,53.35,53.31,53.35,53874.0,47.6738,47.6917,47.6559,47.6917,53874.0
2019-08-21 11:00:00,53.35,53.35,53.29,53.33,56075.0,47.6917,47.6917,47.6381,47.6738,56075.0
2019-08-21 11:05:00,53.33,53.36,53.33,53.35,24763.0,47.6738,47.7006,47.6738,47.6917,24763.0
2019-08-21 11:10:00,53.36,53.38,53.35,53.38,46981.0,47.7006,47.7185,47.6917,47.7185,46981.0
2019-08-21 11:15:00,53.38,53.39,53.36,53.36,36127.0,47.7185,47.7275,47.7006,47.7006,36127.0
2019-08-21 11:20:00,53.36,53.38,53.36,53.37,20541.0,47.7006,47.7185,47.7006,47.7096,20541.0
2019-08-21 11:25:00,53.37,53.37,53.36,53.37,25452.0,47.7096,47.7096,47.7006,47.7096,25452.0
2019-08-21 11:30:00,53.37,53.39,53.36,53.39,19905.0,47.7096,47.7275,47.7006,47.7275,19905.0
2019-08-21 11:35:00,53.39,53.42,53.39,53.41,38125.0,47.7275,47.7543,47.7275,47.7453,38125.0
2019-08-21 11:40:00,53.41,53.41,53.39,53.39,73703.0,47.7453,47.7453,47.7275,47.7275,73703.0
2019-08-21 11:45:00,53.4,53.4,53.39,53.39,1519.0,47.7364,47.7364,47.7275,47.7275,1519.0
2019-08-21 11:50:00,53.4,53.4,53.38,53.4,41338.0,47.7364,47.7364,47.7185,47.7364,41338.0
2019-08-21 11:55:00,53.39,53.47,53.39,53.45,107022.0,47.7275,47.799,47.7275,47.7811,107022.0
2019-08-21 12:00:00,53.46,53.46,53.42,53.44,46722.0,47.79,47.79,47.7543,47.7722,46722.0
2019-08-21 12:05:00,53.44,53.47,53.44,53.46,37212.0,47.7722,47.799,47.7722,47.79,37212.0
2019-08-21 12:10:00,53.46,53.5,53.45,53.49,11097.0,47.79,47.8258,47.7811,47.8169,11097.0
2019-08-21 12:15:00,53.49,53.5,53.47,53.48,41600.0,47.8169,47.8258,47.799,47.8079,41600.0
2019-08-21 12:20:00,53.46,53.47,53.45,53.46,13026.0,47.79,47.799,47.7811,47.79,13026.0
2019-08-21 12:25:00,53.46,53.48,53.45,53.47,29475.0,47.79,47.8079,47.7811,47.799,29475.0
2019-08-21 12:30:00,53.47,53.48,53.46,53.47,10888.0,47.799,47.8079,47.79,47.799,10888.0
2019-08-21 12:35:00,53.47,53.48,53.46,53.48,12750.0,47.799,47.8079,47.79,47.8079,12750.0
2019-08-21 12:40:00,53.48,53.48,53.47,53.48,12403.0,47.8079,47.8079,47.799,47.8079,12403.0
2019-08-21 12:45:00,53.48,53.49,53.46,53.47,42877.0,47.8079,47.8169,47.79,47.799,42877.0
2019-08-21 12:50:00,53.47,53.5,53.47,53.5,37437.0,47.799,47.8258,47.799,47.8258,37437.0
2019-08-21 12:55:00,53.5,53.51,53.5,53.51,31401.0,47.8258,47.8347,47.8258,47.8347,31401.0
2019-08-21 13:00:00,53.51,53.51,53.49,53.5,16572.0,47.8347,47.8347,47.8169,47.8258,16572.0
2019-08-21 13:05:00,53.5,53.5,53.47,53.49,11002.0,47.8258,47.8258,47.799,47.8169,11002.0
2019-08-21 13:10:00,53.48,53.5,53.48,53.48,25119.0,47.8079,47.8258,47.8079,47.8079,25119.0
2019-08-21 13:15:00,53.48,53.49,53.48,53.49,14048.0,47.8079,47.8169,47.8079,47.8169,14048.0
2019-08-21 13:20:00,53.5,53.52,53.5,53.51,65843.0,47.8258,47.8437,47.8258,47.8347,65843.0
2019-08-21 13:25:00,53.52,53.52,53.51,53.52,17238.0,47.8437,47.8437,47.8347,47.8437,17238.0
2019-08-21 13:30:00,53.52,53.52,53.5,53.51,29013.0,47.8437,47.8437,47.8258,47.8347,29013.0
2019-08-21 13:35:00,53.51,53.53,53.5,53.52,15186.0,47.8347,47.8526,47.8258,47.8437,15186.0
2019-08-21 13:40:00,53.52,53.53,53.51,53.53,22377.0,47.8437,47.8526,47.8347,47.8526,22377.0
2019-08-21 13:45:00,53.53,53.54,53.52,53.54,6147.0,47.8526,47.8616,47.8437,47.8616,6147.0
2019-08-21 13:50:00,53.54,53.54,53.52,53.52,10521.0,47.8616,47.8616,47.8437,47.8437,10521.0
2019-08-21 13:55:00,53.52,53.53,53.49,53.49,59895.0,47.8437,47.8526,47.8169,47.8169,59895.0
2019-08-21 14:00:00,53.49,53.52,53.37,53.5,152574.0,47.8169,47.8437,47.7096,47.8258,152574.0
2019-08-21 14:05:00,53.5,53.52,53.49,53.5,55770.0,47.8258,47.8437,47.8169,47.8258,55770.0
2019-08-21 14:10:00,53.5,53.53,53.47,53.52,42051.0,47.8258,47.8526,47.799,47.8437,42051.0
2019-08-21 14:15:00,53.53,53.59,53.52,53.55,73890.0,47.8526,47.9063,47.8437,47.8705,73890.0
2019-08-21 14:20:00,53.55,53.57,53.53,53.54,11626.0,47.8705,47.8884,47.8526,47.8616,11626.0
2019-08-21 14:25:00,53.54,53.55,53.5,53.51,17573.0,47.8616,47.8705,47.8258,47.8347,17573.0
2019-08-21 14:30:00,53.51,53.52,53.47,53.48,24034.0,47.8347,47.8437,47.799,47.8079,24034.0
2019-08-21 14:35:00,53.48,53.48,53.45,53.46,47463.0,47.8079,47.8079,47.7811,47.79,47463.0
2019-08-21 14:40:00,53.46,53.47,53.45,53.46,31451.0,47.79,47.799,47.7811,47.79,31451.0
2019-08-21 14:45:00,53.46,53.46,53.45,53.46,44266.0,47.79,47.79,47.7811,47.79,44266.0
2019-08-21 14:50:00,53.45,53.46,53.42,53.42,42625.0,47.7811,47.79,47.7543,47.7543,42625.0
2019-08-21 14:55:00,53.43,53.44,53.42,53.43,6769.0,47.7632,47.7722,47.7543,47.7632,6769.0
2019-08-21 15:00:00,53.43,53.44,53.42,53.44,35622.0,47.7632,47.7722,47.7543,47.7722,35622.0
2019-08-21 15:05:00,53.44,53.44,53.42,53.44,17591.0,47.7722,47.7722,47.7543,47.7722,17591.0
2019-08-21 15:10:00,53.43,53.44,53.43,53.44,3044.0,47.7632,47.7722,47.7632,47.7722,3044.0
2019-08-21 15:15:00,53.44,53.45,53.43,53.44,22270.0,47.7722,47.7811,47.7632,47.7722,22270.0
2019-08-21 15:20:00,53.44,53.45,53.44,53.44,4798.0,47.7722,47.7811,47.7722,47.7722,4798.0
2019-08-21 15:25:00,53.44,53.44,53.43,53.44,5030.0,47.7722,47.7722,47.7632,47.7722,5030.0
2019-08-21 15:30:00,53.44,53.46,53.43,53.46,59296.0,47.7722,47.79,47.7632,47.79,59296.0
2019-08-21 15:35:00,53.45,53.46,53.43,53.45,75002.0,47.7811,47.79,47.7632,47.7811,75002.0
2019-08-21 15:40:00,53.45,53.46,53.43,53.46,108043.0,47.7811,47.79,47.7632,47.79,108043.0
2019-08-21 15:45:00,53.45,53.46,53.41,53.42,85170.0,47.7811,47.79,47.7453,47.7543,85170.0
2019-08-21 15:50:00,53.43,53.45,53.41,53.41,131341.0,47.7632,47.7811,47.7453,47.7453,131341.0
2019-08-21 15:55:00,53.41,53.46,53.41,53.43,286869.0,47.7453,47.79,47.7453,47.7632,286869.0
2019-08-22 09:30:00,52.44,52.48,52.39,52.46,46787.0,46.8782,46.914,46.8335,46.8961,46787.0
2019-08-22 09:35:00,52.47,52.5,52.46,52.48,34781.0,46.905,46.9319,46.8961,46.914,34781.0
2019-08-22 09:40:00,52.48,52.51,52.47,52.48,30728.0,46.914,46.9408,46.905,46.914,30728.0
2019-08-22 09:45:00,52.49,52.49,52.43,52.45,34675.0,46.9229,46.9229,46.8693,46.8872,34675.0
2019-08-22 09:50:00,52.44,52.5,52.43,52.49,28697.0,46.8782,46.9319,46.8693,46.9229,28697.0
2019-08-22 09:55:00,52.49,52.5,52.46,52.48,16529.0,46.9229,46.9319,46.8961,46.914,16529.0
2019-08-22 10:00:00,52.48,52.49,52.44,52.45,19463.0,46.914,46.9229,46.8782,46.8872,19463.0
2019-08-22 10:05:00,52.44,52.45,52.37,52.37,22428.0,46.8782,46.8872,46.8156,46.8156,22428.0
2019-08-22 10:10:00,52.36,52.37,52.3,52.31,22180.0,46.8067,46.8156,46.7531,46.762,22180.0
2019-08-22 10:15:00,52.3,52.33,52.29,52.29,37741.0,46.7531,46.7799,46.7441,46.7441,37741.0
2019-08-22 10:20:00,52.3,52.3,52.24,52.26,22938.0,46.7531,46.7531,46.6994,46.7173,22938.0
2019-08-22 10:25:00,52.25,52.26,52.21,52.23,28846.0,46.7084,46.7173,46.6726,46.6905,28846.0
2019-08-22 10:30:00,52.23,52.24,52.14,52.16,37517.0,46.6905,46.6994,46.61,46.6279,37517.0
2019-08-22 10:35:00,52.16,52.2,52.14,52.18,43292.0,46.6279,46.6637,46.61,46.6458,43292.0
2019-08-22 10:40:00,52.17,52.22,52.16,52.18,25400.0,46.6369,46.6816,46.6279,46.6458,25400.0
2019-08-22 10:45:00,52.18,52.23,52.17,52.23,25161.0,46.6458,46.6905,46.6369,46.6905,25161.0
2019-08-22 10:50:00,52.22,52.25,52.16,52.17,26271.0,46.6816,46.7084,46.6279,46.6369,26271.0
2019-08-22 10:55:00,52.17,52.23,52.16,52.21,42601.0,46.6369,46.6905,46.6279,46.6726,42601.0
2019-08-22 11:00:00,52.21,52.28,52.21,52.24,51199.0,46.6726,46.7352,46.6726,46.6994,51199.0
2019-08-22 11:05:00,52.24,52.32,52.24,52.3,40257.0,46.6994,46.7709,46.6994,46.7531,40257.0
2019-08-22 11:10:00,52.3,52.32,52.27,52.27,23026.0,46.7531,46.7709,46.7263,46.7263,23026.0
2019-08-22 11:15:00,52.27,52.31,52.26,52.29,8047.0,46.7263,46.762,46.7173,46.7441,8047.0
2019-08-22 11:20:00,52.29,52.31,52.27,52.31,8238.0,46.7441,46.762,46.7263,46.762,8238.0
2019-08-22 11:25:00,52.31,52.31,52.28,52.28,143671.0,46.762,46.762,46.7352,46.7352,143671.0
2019-08-22 11:30:00,52.28,52.3,52.27,52.28,52421.0,46.7352,46.7531,46.7263,46.7352,52421.0
2019-08-22 11:35:00,52.29,52.31,52.28,52.31,17629.0,46.7441,46.762,46.7352,46.762,17629.0
2019-08-22 11:40:00,52.31,52.31,52.3,52.3,2239.0,46.762,46.762,46.7531,46.7531,2239.0
2019-08-22 11:45:00,52.31,52.32,52.28,52.29,10386.0,46.762,46.7709,46.7352,46.7441,10386.0
2019-08-22 11:50:00,52.29,52.3,52.28,52.3,3300.0,46.7441,46.7531,46.7352,46.7531,3300.0
2019-08-22 11:55:00,52.3,52.3,52.27,52.28,10839.0,46.7531,46.7531,46.7263,46.7352,10839.0
2019-08-22 12:00:00,52.29,52.34,52.28,52.33,31340.0,46.7441,46.7888,46.7352,46.7799,31340.0
2019-08-22 12:05:00,52.32,52.37,52.32,52.34,36504.0,46.7709,46.8156,46.7709,46.7888,36504.0
2019-08-22 12:10:00,52.33,52.33,52.29,52.3,15602.0,46.7799,46.7799,46.7441,46.7531,15602.0
2019-08-22 12:15:00,52.31,52.33,52.29,52.32,9692.0,46.762,46.7799,46.7441,46.7709,9692.0
2019-08-22 12:20:00,52.32,52.32,52.3,52.3,2433.0,46.7709,46.7709,46.7531,46.7531,2433.0
2019-08-22 12:25:00,52.3,52.3,52.28,52.29,4999.0,46.7531,46.7531,46.7352,46.7441,4999.0
2019-08-22 12:30:00,52.29,52.31,52.29,52.29,7210.0,46.7441,46.762,46.7441,46.7441,7210.0
2019-08-22 12:35:00,52.29,52.29,52.28,52.28,2181.0,46.7441,46.7441,46.7352,46.7352,2181.0
2019-08-22 12:40:00,52.29,52.33,52.29,52.33,7922.0,46.7441,46.7799,46.7441,46.7799,7922.0
2019-08-22 12:45:00,52.33,52.33,52.31,52.32,4524.0,46.7799,46.7799,46.762,46.7709,4524.0
2019-08-22 12:50:00,52.33,52.34,52.32,52.33,10104.0,46.7799,46.7888,46.7709,46.7799,10104.0
2019-08-22 12:55:00,52.32,52.32,52.31,52.32,5518.0,46.7709,46.7709,46.762,46.7709,5518.0
2019-08-22 13:00:00,52.31,52.32,52.31,52.32,7010.0,46.762,46.7709,46.762,46.7709,7010.0
2019-08-22 13:05:00,52.32,52.35,52.32,52.34,24309.0,46.7709,46.7978,46.7709,46.7888,24309.0
2019-08-22 13:10:00,52.34,52.35,52.33,52.35,5762.0,46.7888,46.7978,46.7799,46.7978,5762.0
2019-08-22 13:15:00,52.35,52.36,52.33,52.36,5240.0,46.7978,46.8067,46.7799,46.8067,5240.0
2019-08-22 13:20:00,52.36,52.38,52.35,52.37,17427.0,46.8067,46.8246,46.7978,46.8156,17427.0
2019-08-22 13:25:00,52.37,52.37,52.35,52.36,9469.0,46.8156,46.8156,46.7978,46.8067,9469.0
2019-08-22 13:30:00,52.36,52.36,52.35,52.35,2829.0,46.8067,46.8067,46.7978,46.7978,2829.0
2019-08-22 13:35:00,52.36,52.37,52.35,52.35,14004.0,46.8067,46.8156,46.7978,46.7978,14004.0
2019-08-22 13:40:00,52.36,52.36,52.35,52.35,5800.0,46.8067,46.8067,46.7978,46.7978,5800.0
2019-08-22 13:45:00,52.35,52.36,52.32,52.33,22075.0,46.7978,46.8067,46.7709,46.7799,22075.0
2019-08-22 13:50:00,52.34,52.35,52.33,52.35,1400.0,46.7888,46.7978,46.7799,46.7978,1400.0
2019-08-22 13:55:00,52.35,52.36,52.34,52.35,14366.0,46.7978,46.8067,46.7888,46.7978,14366.0
2019-08-22 14:00:00,52.36,52.38,52.35,52.36,13173.0,46.8067,46.8246,46.7978,46.8067,13173.0
2019-08-22 14:05:00,52.36,52.37,52.36,52.36,7640.0,46.8067,46.8156,46.8067,46.8067,7640.0
2019-08-22 14:10:00,52.36,52.36,52.35,52.35,11000.0,46.8067,46.8067,46.7978,46.7978,11000.0
2019-08-22 14:15:00,52.35,52.36,52.35,52.36,9242.0,46.7978,46.8067,46.7978,46.8067,9242.0
2019-08-22 14:20:00,52.35,52.35,52.33,52.34,10599.0,46.7978,46.7978,46.7799,46.7888,10599.0
2019-08-22 14:25:00,52.35,52.35,52.31,52.32,6381.0,46.7978,46.7978,46.762,46.7709,6381.0
2019-08-22 14:30:00,52.32,52.33,52.31,52.33,2900.0,46.7709,46.7799,46.762,46.7799,2900.0
2019-08-22 14:35:00,52.32,52.34,52.31,52.34,12402.0,46.7709,46.7888,46.762,46.7888,12402.0
2019-08-22 14:40:00,52.34,52.35,52.33,52.35,5968.0,46.7888,46.7978,46.7799,46.7978,5968.0
2019-08-22 14:45:00,52.35,52.36,52.34,52.35,15807.0,46.7978,46.8067,46.7888,46.7978,15807.0
2019-08-22 14:50:00,52.35,52.37,52.34,52.37,7459.0,46.7978,46.8156,46.7888,46.8156,7459.0
2019-08-22 14:55:00,52.36,52.4,52.35,52.38,26501.0,46.8067,46.8425,46.7978,46.8246,26501.0
2019-08-22 15:00:00,52.38,52.38,52.33,52.34,15289.0,46.8246,46.8246,46.7799,46.7888,15289.0
2019-08-22 15:05:00,52.34,52.34,52.32,52.33,12899.0,46.7888,46.7888,46.7709,46.7799,12899.0
2019-08-22 15:10:00,52.33,52.34,52.3,52.32,40541.0,46.7799,46.7888,46.7531,46.7709,40541.0
2019-08-22 15:15:00,52.32,52.32,52.29,52.29,22600.0,46.7709,46.7709,46.7441,46.7441,22600.0
2019-08-22 15:20:00,52.3,52.32,52.3,52.32,9555.0,46.7531,46.7709,46.7531,46.7709,9555.0
2019-08-22 15:25:00,52.32,52.33,52.31,52.31,112796.0,46.7709,46.7799,46.762,46.762,112796.0
2019-08-22 15:30:00,52.32,52.33,52.3,52.3,24576.0,46.7709,46.7799,46.7531,46.7531,24576.0
2019-08-22 15:35:00,52.3,52.32,52.3,52.31,11772.0,46.7531,46.7709,46.7531,46.762,11772.0
2019-08-22 15:40:00,52.32,52.33,52.31,52.33,11605.0,46.7709,46.7799,46.762,46.7799,11605.0
2019-08-22 15:45:00,52.33,52.34,52.32,52.33,90281.0,46.7799,46.7888,46.7709,46.7799,90281.0
2019-08-22 15:50:00,52.33,52.39,52.32,52.38,87033.0,46.7799,46.8335,46.7709,46.8246,87033.0
2019-08-22 15:55:00,52.38,52.38,52.33,52.34,235593.0,46.8246,46.8246,46.7799,46.7888,235593.0
2019-08-23 09:30:00,52.19,52.24,52.15,52.23,89241.0,46.6547,46.6994,46.619,46.6905,89241.0
2019-08-23 09:35:00,52.21,52.23,52.17,52.2,58437.0,46.6726,46.6905,46.6369,46.6637,58437.0
2019-08-23 09:40:00,52.21,52.26,52.21,52.24,35967.0,46.6726,46.7173,46.6726,46.6994,35967.0
2019-08-23 09:45:00,52.25,52.26,52.19,52.2,38269.0,46.7084,46.7173,46.6547,46.6637,38269.0
2019-08-23 09:50:00,52.2,52.22,52.17,52.2,40570.0,46.6637,46.6816,46.6369,46.6637,40570.0
2019-08-23 09:55:00,52.2,52.27,52.18,52.26,38390.0,46.6637,46.7263,46.6458,46.7173,38390.0
2019-08-23 10:00:00,52.27,52.41,52.21,52.36,167747.0,46.7263,46.8514,46.6726,46.8067,167747.0
2019-08-23 10:05:00,52.36,52.42,52.33,52.33,101170.0,46.8067,46.8603,46.7799,46.7799,101170.0
2019-08-23 10:10:00,52.32,52.36,52.24,52.34,156707.0,46.7709,46.8067,46.6994,46.7888,156707.0
2019-08-23 10:15:00,52.35,52.39,52.33,52.38,25196.0,46.7978,46.8335,46.7799,46.8246,25196.0
2019-08-23 10:20:00,52.37,52.4,52.36,52.36,47523.0,46.8156,46.8425,46.8067,46.8067,47523.0
2019-08-23 10:25:00,52.36,52.37,52.34,52.36,33924.0,46.8067,46.8156,46.7888,46.8067,33924.0
2019-08-23 10:30:00,52.36,52.44,52.35,52.43,44386.0,46.8067,46.8782,46.7978,46.8693,44386.0
2019-08-23 10:35:00,52.42,52.49,52.41,52.48,39349.0,46.8603,46.9229,46.8514,46.914,39349.0
2019-08-23 10:40:00,52.49,52.52,52.46,52.52,81854.0,46.9229,46.9497,46.8961,46.9497,81854.0
2019-08-23 10:45:00,52.51,52.53,52.48,52.51,46552.0,46.9408,46.9587,46.914,46.9408,46552.0
2019-08-23 10:50:00,52.51,52.62,52.51,52.61,65919.0,46.9408,47.0391,46.9408,47.0302,65919.0
2019-08-23 10:55:00,52.61,52.72,52.55,52.59,142159.0,47.0302,47.1285,46.9766,47.0123,142159.0
2019-08-23 11:00:00,52.62,52.62,52.16,52.23,267649.0,47.0391,47.0391,46.6279,46.6905,267649.0
2019-08-23 11:05:00,52.22,52.3,51.97,51.99,129239.0,46.6816,46.7531,46.4581,46.4759,129239.0
2019-08-23 11:10:00,51.99,52.08,51.95,52.0,80213.0,46.4759,46.5564,46.4402,46.4849,80213.0
2019-08-23 11:15:00,51.99,52.05,51.98,52.03,15573.0,46.4759,46.5296,46.467,46.5117,15573.0
2019-08-23 11:20:00,52.02,52.02,51.92,51.96,21654.0,46.5028,46.5028,46.4134,46.4491,21654.0
2019-08-23 11:25:00,51.94,51.97,51.87,51.9,100234.0,46.4313,46.4581,46.3687,46.3955,100234.0
2019-08-23 11:30:00,51.89,51.93,51.85,51.9,85200.0,46.3866,46.4223,46.3508,46.3955,85200.0
2019-08-23 11:35:00,51.9,51.91,51.81,51.83,50538.0,46.3955,46.4044,46.315,46.3329,50538.0
2019-08-23 11:40:00,51.83,51.85,51.77,51.85,22818.0,46.3329,46.3508,46.2793,46.3508,22818.0
2019-08-23 11:45:00,51.85,51.85,51.77,51.78,45842.0,46.3508,46.3508,46.2793,46.2882,45842.0
2019-08-23 11:50:00,51.78,51.79,51.73,51.73,100828.0,46.2882,46.2972,46.2435,46.2435,100828.0
2019-08-23 11:55:00,51.74,51.76,51.69,51.7,66789.0,46.2525,46.2703,46.2078,46.2167,66789.0
2019-08-23 12:00:00,51.7,51.7,51.62,51.67,169886.0,46.2167,46.2167,46.1452,46.1899,169886.0
2019-08-23 12:05:00,51.67,51.68,51.62,51.66,48618.0,46.1899,46.1988,46.1452,46.1809,48618.0
2019-08-23 12:10:00,51.66,51.7,51.64,51.68,63180.0,46.1809,46.2167,46.1631,46.1988,63180.0
2019-08-23 12:15:00,51.68,51.73,51.68,51.72,24892.0,46.1988,46.2435,46.1988,46.2346,24892.0
2019-08-23 12:20:00,51.71,51.74,51.66,51.73,45155.0,46.2256,46.2525,46.1809,46.2435,45155.0
2019-08-23 12:25:00,51.73,51.73,51.64,51.65,39298.0,46.2435,46.2435,46.1631,46.172,39298.0
2019-08-23 12:30:00,51.65,51.72,51.65,51.72,30978.0,46.172,46.2346,46.172,46.2346,30978.0
2019-08-23 12:35:00,51.72,51.73,51.67,51.68,44327.0,46.2346,46.2435,46.1899,46.1988,44327.0
2019-08-23 12:40:00,51.68,51.7,51.67,51.68,14708.0,46.1988,46.2167,46.1899,46.1988,14708.0
2019-08-23 12:45:00,51.68,51.68,51.65,51.65,9029.0,46.1988,46.1988,46.172,46.172,9029.0
2019-08-23 12:50:00,51.64,51.65,51.63,51.63,7006.0,46.1631,46.172,46.1541,46.1541,7006.0
2019-08-23 12:55:00,51.63,51.69,51.63,51.67,127053.0,46.1541,46.2078,46.1541,46.1899,127053.0
2019-08-23 13:00:00,51.67,51.68,51.62,51.66,44071.0,46.1899,46.1988,46.1452,46.1809,44071.0
2019-08-23 13:05:00,51.65,51.65,51.62,51.63,77128.0,46.172,46.172,46.1452,46.1541,77128.0
2019-08-23 13:10:00,51.62,51.67,51.6,51.66,51147.0,46.1452,46.1899,46.1273,46.1809,51147.0
2019-08-23 13:15:00,51.66,51.66,51.62,51.63,20251.0,46.1809,46.1809,46.1452,46.1541,20251.0
2019-08-23 13:20:00,51.63,51.63,51.58,51.59,22126.0,46.1541,46.1541,46.1094,46.1184,22126.0
2019-08-23 13:25:00,51.59,51.62,51.58,51.58,39072.0,46.1184,46.1452,46.1094,46.1094,39072.0
2019-08-23 13:30:00,51.58,51.62,51.56,51.61,82586.0,46.1094,46.1452,46.0916,46.1363,82586.0
2019-08-23 13:35:00,51.61,51.64,51.6,51.63,34584.0,46.1363,46.1631,46.1273,46.1541,34584.0
2019-08-23 13:40:00,51.62,51.62,51.58,51.61,16753.0,46.1452,46.1452,46.1094,46.1363,16753.0
2019-08-23 13:45:00,51.62,51.67,51.6,51.62,31807.0,46.1452,46.1899,46.1273,46.1452,31807.0
2019-08-23 13:50:00,51.61,51.65,51.6,51.65,17615.0,46.1363,46.172,46.1273,46.172,17615.0
2019-08-23 13:55:00,51.65,51.65,51.6,51.61,9904.0,46.172,46.172,46.1273,46.1363,9904.0
2019-08-23 14:00:00,51.61,51.61,51.58,51.59,9384.0,46.1363,46.1363,46.1094,46.1184,9384.0
2019-08-23 14:05:00,51.59,51.63,51.59,51.6,11462.0,46.1184,46.1541,46.1184,46.1273,11462.0
2019-08-23 14:10:00,51.59,51.61,51.59,51.6,17617.0,46.1184,46.1363,46.1184,46.1273,17617.0
2019-08-23 14:15:00,51.6,51.62,51.59,51.6,26239.0,46.1273,46.1452,46.1184,46.1273,26239.0
2019-08-23 14:20:00,51.6,51.62,51.59,51.61,31446.0,46.1273,46.1452,46.1184,46.1363,31446.0
2019-08-23 14:25:00,51.61,51.61,51.59,51.61,18759.0,46.1363,46.1363,46.1184,46.1363,18759.0
2019-08-23 14:30:00,51.61,51.63,51.6,51.63,19509.0,46.1363,46.1541,46.1273,46.1541,19509.0
2019-08-23 14:35:00,51.64,51.64,51.59,51.6,23945.0,46.1631,46.1631,46.1184,46.1273,23945.0
2019-08-23 14:40:00,51.6,51.6,51.58,51.58,26856.0,46.1273,46.1273,46.1094,46.1094,26856.0
2019-08-23 14:45:00,51.58,51.58,51.53,51.56,39936.0,46.1094,46.1094,46.0647,46.0916,39936.0
2019-08-23 14:50:00,51.55,51.59,51.54,51.56,39694.0,46.0826,46.1184,46.0737,46.0916,39694.0
2019-08-23 14:55:00,51.55,51.59,51.55,51.58,13526.0,46.0826,46.1184,46.0826,46.1094,13526.0
2019-08-23 15:00:00,51.58,51.58,51.56,51.58,34150.0,46.1094,46.1094,46.0916,46.1094,34150.0
2019-08-23 15:05:00,51.58,51.63,51.58,51.6,63393.0,46.1094,46.1541,46.1094,46.1273,63393.0
2019-08-23 15:10:00,51.6,51.61,51.54,51.58,25914.0,46.1273,46.1363,46.0737,46.1094,25914.0
2019-08-23 15:15:00,51.59,51.63,51.58,51.61,31853.0,46.1184,46.1541,46.1094,46.1363,31853.0
2019-08-23 15:20:00,51.6,51.61,51.59,51.6,27883.0,46.1273,46.1363,46.1184,46.1273,27883.0
2019-08-23 15:25:00,51.59,51.61,51.58,51.6,38572.0,46.1184,46.1363,46.1094,46.1273,38572.0
2019-08-23 15:30:00,51.6,51.62,51.6,51.6,28691.0,46.1273,46.1452,46.1273,46.1273,28691.0
2019-08-23 15:35:00,51.61,51.61,51.59,51.6,26595.0,46.1363,46.1363,46.1184,46.1273,26595.0
2019-08-23 15:40:00,51.6,51.61,51.58,51.59,36983.0,46.1273,46.1363,46.1094,46.1184,36983.0
2019-08-23 15:45:00,51.59,51.64,51.59,51.61,79851.0,46.1184,46.1631,46.1184,46.1363,79851.0
2019-08-23 15:50:00,51.6,51.61,51.53,51.6,167679.0,46.1273,46.1363,46.0647,46.1273,167679.0
2019-08-23 15:55:00,51.59,51.67,51.56,51.65,332195.0,46.1184,46.1899,46.0916,46.172,332195.0
2019-08-26 09:30:00,51.84,51.91,51.84,51.88,92675.0,46.3419,46.4044,46.3419,46.3776,92675.0
2019-08-26 09:35:00,51.87,51.9,51.85,51.87,35970.0,46.3687,46.3955,46.3508,46.3687,35970.0
2019-08-26 09:40:00,51.87,51.88,51.83,51.84,37461.0,46.3687,46.3776,46.3329,46.3419,37461.0
2019-08-26 09:45:00,51.83,51.85,51.76,51.77,35688.0,46.3329,46.3508,46.2703,46.2793,35688.0
2019-08-26 09:50:00,51.77,51.81,51.76,51.78,39534.0,46.2793,46.315,46.2703,46.2882,39534.0
2019-08-26 09:55:00,51.78,51.81,51.76,51.8,23403.0,46.2882,46.315,46.2703,46.3061,23403.0
2019-08-26 10:00:00,51.8,51.83,51.77,51.77,17392.0,46.3061,46.3329,46.2793,46.2793,17392.0
2019-08-26 10:05:00,51.77,51.78,51.69,51.7,35606.0,46.2793,46.2882,46.2078,46.2167,35606.0
2019-08-26 10:10:00,51.7,51.71,51.67,51.7,16277.0,46.2167,46.2256,46.1899,46.2167,16277.0
2019-08-26 10:15:00,51.71,51.74,51.68,51.71,35895.0,46.2256,46.2525,46.1988,46.2256,35895.0
2019-08-26 10:20:00,51.7,51.72,51.68,51.68,22726.0,46.2167,46.2346,46.1988,46.1988,22726.0
2019-08-26 10:25:00,51.68,51.74,51.67,51.72,27927.0,46.1988,46.2525,46.1899,46.2346,27927.0
2019-08-26 10:30:00,51.71,51.75,51.69,51.75,22265.0,46.2256,46.2614,46.2078,46.2614,22265.0
2019-08-26 10:35:00,51.74,51.75,51.72,51.73,14908.0,46.2525,46.2614,46.2346,46.2435,14908.0
2019-08-26 10:40:00,51.73,51.74,51.69,51.73,33651.0,46.2435,46.2525,46.2078,46.2435,33651.0
2019-08-26 10:45:00,51.73,51.82,51.73,51.8,121322.0,46.2435,46.324,46.2435,46.3061,121322.0
2019-08-26 10:50:00,51.8,51.82,51.78,51.81,69135.0,46.3061,46.324,46.2882,46.315,69135.0
2019-08-26 10:55:00,51.8,51.81,51.75,51.79,23211.0,46.3061,46.315,46.2614,46.2972,23211.0
2019-08-26 11:00:00,51.8,51.82,51.78,51.8,18882.0,46.3061,46.324,46.2882,46.3061,18882.0
2019-08-26 11:05:00,51.81,51.84,51.8,51.83,19930.0,46.315,46.3419,46.3061,46.3329,19930.0
2019-08-26 11:10:00,51.82,51.92,51.8,51.89,43031.0,46.324,46.4134,46.3061,46.3866,43031.0
2019-08-26 11:15:00,51.89,51.91,51.81,51.82,29180.0,46.3866,46.4044,46.315,46.324,29180.0
2019-08-26 11:20:00,51.82,51.86,51.82,51.85,16780.0,46.324,46.3597,46.324,46.3508,16780.0
2019-08-26 11:25:00,51.86,51.86,51.84,51.85,14404.0,46.3597,46.3597,46.3419,46.3508,14404.0
2019-08-26 11:30:00,51.85,51.91,51.85,51.91,22149.0,46.3508,46.4044,46.3508,46.4044,22149.0
2019-08-26 11:35:00,51.91,51.94,51.9,51.91,10895.0,46.4044,46.4313,46.3955,46.4044,10895.0
2019-08-26 11:40:00,51.91,51.91,51.84,51.85,6651.0,46.4044,46.4044,46.3419,46.3508,6651.0
2019-08-26 11:45:00,51.84,51.85,51.82,51.85,14631.0,46.3419,46.3508,46.324,46.3508,14631.0
2019-08-26 11:50:00,51.86,51.87,51.83,51.84,15539.0,46.3597,46.3687,46.3329,46.3419,15539.0
2019-08-26 11:55:00,51.85,51.88,51.85,51.86,10268.0,46.3508,46.3776,46.3508,46.3597,10268.0
2019-08-26 12:00:00,51.86,51.87,51.84,51.85,21330.0,46.3597,46.3687,46.3419,46.3508,21330.0
2019-08-26 12:05:00,51.85,51.88,51.85,51.87,58092.0,46.3508,46.3776,46.3508,46.3687,58092.0
2019-08-26 12:10:00,51.87,51.87,51.84,51.84,8302.0,46.3687,46.3687,46.3419,46.3419,8302.0
2019-08-26 12:15:00,51.83,51.83,51.79,51.8,17068.0,46.3329,46.3329,46.2972,46.3061,17068.0
2019-08-26 12:20:00,51.8,51.88,51.8,51.86,90830.0,46.3061,46.3776,46.3061,46.3597,90830.0
2019-08-26 12:25:00,51.87,51.87,51.84,51.85,39746.0,46.3687,46.3687,46.3419,46.3508,39746.0
2019-08-26 12:30:00,51.85,51.87,51.85,51.85,13003.0,46.3508,46.3687,46.3508,46.3508,13003.0
2019-08-26 12:35:00,51.86,51.88,51.85,51.87,16682.0,46.3597,46.3776,46.3508,46.3687,16682.0
2019-08-26 12:40:00,51.88,51.88,51.86,51.87,2900.0,46.3776,46.3776,46.3597,46.3687,2900.0
2019-08-26 12:45:00,51.87,51.88,51.86,51.88,5487.0,46.3687,46.3776,46.3597,46.3776,5487.0
2019-08-26 12:50:00,51.88,51.88,51.86,51.88,3100.0,46.3776,46.3776,46.3597,46.3776,3100.0
2019-08-26 12:55:00,51.88,51.89,51.85,51.88,18438.0,46.3776,46.3866,46.3508,46.3776,18438.0
2019-08-26 13:00:00,51.88,51.88,51.86,51.87,55845.0,46.3776,46.3776,46.3597,46.3687,55845.0
2019-08-26 13:05:00,51.88,51.88,51.85,51.87,16142.0,46.3776,46.3776,46.3508,46.3687,16142.0
2019-08-26 13:10:00,51.87,51.87,51.83,51.83,35321.0,46.3687,46.3687,46.3329,46.3329,35321.0
2019-08-26 13:15:00,51.84,51.86,51.82,51.83,26546.0,46.3419,46.3597,46.324,46.3329,26546.0
2019-08-26 13:20:00,51.83,51.85,51.82,51.85,5500.0,46.3329,46.3508,46.324,46.3508,5500.0
2019-08-26 13:25:00,51.85,51.87,51.84,51.84,7666.0,46.3508,46.3687,46.3419,46.3419,7666.0
2019-08-26 13:30:00,51.84,51.85,51.81,51.84,6769.0,46.3419,46.3508,46.315,46.3419,6769.0
2019-08-26 13:35:00,51.84,51.86,51.83,51.84,10478.0,46.3419,46.3597,46.3329,46.3419,10478.0
2019-08-26 13:40:00,51.84,51.86,51.84,51.85,6000.0,46.3419,46.3597,46.3419,46.3508,6000.0
2019-08-26 13:45:00,51.85,51.87,51.85,51.85,12469.0,46.3508,46.3687,46.3508,46.3508,12469.0
2019-08-26 13:50:00,51.85,51.85,51.83,51.83,4940.0,46.3508,46.3508,46.3329,46.3329,4940.0
2019-08-26 13:55:00,51.83,51.84,51.81,51.83,8309.0,46.3329,46.3419,46.315,46.3329,8309.0
2019-08-26 14:00:00,51.83,51.84,51.79,51.8,15534.0,46.3329,46.3419,46.2972,46.3061,15534.0
2019-08-26 14:05:00,51.8,51.8,51.75,51.77,24270.0,46.3061,46.3061,46.2614,46.2793,24270.0
2019-08-26 14:10:00,51.77,51.78,51.76,51.77,15766.0,46.2793,46.2882,46.2703,46.2793,15766.0
2019-08-26 14:15:00,51.78,51.8,51.78,51.78,6569.0,46.2882,46.3061,46.2882,46.2882,6569.0
2019-08-26 14:20:00,51.79,51.8,51.78,51.79,9127.0,46.2972,46.3061,46.2882,46.2972,9127.0
2019-08-26 14:25:00,51.8,51.81,51.78,51.79,39137.0,46.3061,46.315,46.2882,46.2972,39137.0
2019-08-26 14:30:00,51.79,51.83,51.78,51.8,32654.0,46.2972,46.3329,46.2882,46.3061,32654.0
2019-08-26 14:35:00,51.8,51.81,51.79,51.8,8598.0,46.3061,46.315,46.2972,46.3061,8598.0
2019-08-26 14:40:00,51.8,51.83,51.79,51.81,8124.0,46.3061,46.3329,46.2972,46.315,8124.0
2019-08-26 14:45:00,51.8,51.82,51.8,51.81,3739.0,46.3061,46.324,46.3061,46.315,3739.0
2019-08-26 14:50:00,51.81,51.83,51.81,51.82,7797.0,46.315,46.3329,46.315,46.324,7797.0
2019-08-26 14:55:00,51.82,51.83,51.8,51.82,17901.0,46.324,46.3329,46.3061,46.324,17901.0
2019-08-26 15:00:00,51.82,51.87,51.82,51.83,34641.0,46.324,46.3687,46.324,46.3329,34641.0
2019-08-26 15:05:00,51.83,51.83,51.78,51.79,32235.0,46.3329,46.3329,46.2882,46.2972,32235.0
2019-08-26 15:10:00,51.79,51.8,51.78,51.79,20080.0,46.2972,46.3061,46.2882,46.2972,20080.0
2019-08-26 15:15:00,51.79,51.81,51.79,51.8,17599.0,46.2972,46.315,46.2972,46.3061,17599.0
2019-08-26 15:20:00,51.8,51.81,51.79,51.81,30064.0,46.3061,46.315,46.2972,46.315,30064.0
2019-08-26 15:25:00,51.8,51.81,51.78,51.8,33982.0,46.3061,46.315,46.2882,46.3061,33982.0
2019-08-26 15:30:00,51.8,51.82,51.78,51.79,37565.0,46.3061,46.324,46.2882,46.2972,37565.0
2019-08-26 15:35:00,51.79,51.8,51.75,51.77,56659.0,46.2972,46.3061,46.2614,46.2793,56659.0
2019-08-26 15:40:00,51.77,51.77,51.76,51.76,22137.0,46.2793,46.2793,46.2703,46.2703,22137.0
2019-08-26 15:45:00,51.77,51.77,51.75,51.76,46901.0,46.2793,46.2793,46.2614,46.2703,46901.0
2019-08-26 15:50:00,51.77,51.8,51.76,51.79,102870.0,46.2793,46.3061,46.2703,46.2972,102870.0
2019-08-26 15:55:00,51.79,51.79,51.75,51.79,256121.0,46.2972,46.2972,46.2614,46.2972,256121.0
2019-08-27 09:30:00,52.2,52.2,52.1,52.18,142593.0,46.6637,46.6637,46.5743,46.6458,142593.0
2019-08-27 09:35:00,52.18,52.23,52.17,52.2,84910.0,46.6458,46.6905,46.6369,46.6637,84910.0
2019-08-27 09:40:00,52.2,52.24,52.19,52.19,43490.0,46.6637,46.6994,46.6547,46.6547,43490.0
2019-08-27 09:45:00,52.2,52.25,52.18,52.23,90566.0,46.6637,46.7084,46.6458,46.6905,90566.0
2019-08-27 09:50:00,52.23,52.24,52.15,52.17,31088.0,46.6905,46.6994,46.619,46.6369,31088.0
2019-08-27 09:55:00,52.16,52.2,52.15,52.18,177849.0,46.6279,46.6637,46.619,46.6458,177849.0
2019-08-27 10:00:00,52.19,52.22,52.17,52.17,226383.0,46.6547,46.6816,46.6369,46.6369,226383.0
2019-08-27 10:05:00,52.17,52.2,52.16,52.16,29558.0,46.6369,46.6637,46.6279,46.6279,29558.0
2019-08-27 10:10:00,52.16,52.16,52.12,52.13,19828.0,46.6279,46.6279,46.5922,46.6011,19828.0
2019-08-27 10:15:00,52.13,52.15,52.12,52.12,15955.0,46.6011,46.619,46.5922,46.5922,15955.0
2019-08-27 10:20:00,52.12,52.14,52.07,52.08,26895.0,46.5922,46.61,46.5475,46.5564,26895.0
2019-08-27 10:25:00,52.08,52.1,52.07,52.08,31676.0,46.5564,46.5743,46.5475,46.5564,31676.0
2019-08-27 10:30:00,52.07,52.1,52.07,52.1,38776.0,46.5475,46.5743,46.5475,46.5743,38776.0
2019-08-27 10:35:00,52.1,52.12,52.09,52.1,30687.0,46.5743,46.5922,46.5653,46.5743,30687.0
2019-08-27 10:40:00,52.11,52.13,52.08,52.13,25419.0,46.5832,46.6011,46.5564,46.6011,25419.0
2019-08-27 10:45:00,52.13,52.13,52.08,52.08,29258.0,46.6011,46.6011,46.5564,46.5564,29258.0
2019-08-27 10:50:00,52.08,52.1,52.07,52.09,42991.0,46.5564,46.5743,46.5475,46.5653,42991.0
2019-08-27 10:55:00,52.08,52.1,52.04,52.05,50156.0,46.5564,46.5743,46.5206,46.5296,50156.0
2019-08-27 11:00:00,52.05,52.07,52.04,52.06,84678.0,46.5296,46.5475,46.5206,46.5385,84678.0
2019-08-27 11:05:00,52.05,52.05,52.02,52.03,13246.0,46.5296,46.5296,46.5028,46.5117,13246.0
2019-08-27 11:10:00,52.03,52.03,52.0,52.02,10963.0,46.5117,46.5117,46.4849,46.5028,10963.0
2019-08-27 11:15:00,52.02,52.03,51.96,51.96,32149.0,46.5028,46.5117,46.4491,46.4491,32149.0
2019-08-27 11:20:00,51.96,51.98,51.94,51.97,15112.0,46.4491,46.467,46.4313,46.4581,15112.0
2019-08-27 11:25:00,51.97,51.98,51.95,51.96,65010.0,46.4581,46.467,46.4402,46.4491,65010.0
2019-08-27 11:30:00,51.95,52.01,51.94,52.01,65930.0,46.4402,46.4938,46.4313,46.4938,65930.0
2019-08-27 11:35:00,52.0,52.03,52.0,52.02,25290.0,46.4849,46.5117,46.4849,46.5028,25290.0
2019-08-27 11:40:00,52.01,52.02,51.99,52.01,12181.0,46.4938,46.5028,46.4759,46.4938,12181.0
2019-08-27 11:45:00,52.01,52.07,52.0,52.06,70250.0,46.4938,46.5475,46.4849,46.5385,70250.0
2019-08-27 11:50:00,52.06,52.06,52.02,52.03,19219.0,46.5385,46.5385,46.5028,46.5117,19219.0
2019-08-27 11:55:00,52.02,52.03,51.97,51.98,14453.0,46.5028,46.5117,46.4581,46.467,14453.0
2019-08-27 12:00:00,51.97,51.99,51.95,51.95,21586.0,46.4581,46.4759,46.4402,46.4402,21586.0
2019-08-27 12:05:00,51.95,51.97,51.93,51.95,20518.0,46.4402,46.4581,46.4223,46.4402,20518.0
2019-08-27 12:10:00,51.96,51.97,51.94,51.96,14777.0,46.4491,46.4581,46.4313,46.4491,14777.0
2019-08-27 12:15:00,51.97,51.98,51.94,51.96,37080.0,46.4581,46.467,46.4313,46.4491,37080.0
2019-08-27 12:20:00,51.96,52.02,51.96,51.98,75988.0,46.4491,46.5028,46.4491,46.467,75988.0
2019-08-27 12:25:00,51.99,52.03,51.99,52.01,70552.0,46.4759,46.5117,46.4759,46.4938,70552.0
2019-08-27 12:30:00,52.0,52.02,51.93,51.93,27102.0,46.4849,46.5028,46.4223,46.4223,27102.0
2019-08-27 12:35:00,51.93,51.95,51.92,51.92,10799.0,46.4223,46.4402,46.4134,46.4134,10799.0
2019-08-27 12:40:00,51.92,51.93,51.9,51.92,7080.0,46.4134,46.4223,46.3955,46.4134,7080.0
2019-08-27 12:45:00,51.92,51.94,51.91,51.93,14725.0,46.4134,46.4313,46.4044,46.4223,14725.0
2019-08-27 12:50:00,51.93,51.94,51.87,51.9,35381.0,46.4223,46.4313,46.3687,46.3955,35381.0
2019-08-27 12:55:00,51.89,51.91,51.87,51.88,29367.0,46.3866,46.4044,46.3687,46.3776,29367.0
2019-08-27 13:00:00,51.87,51.9,51.86,51.9,26324.0,46.3687,46.3955,46.3597,46.3955,26324.0
2019-08-27 13:05:00,51.9,51.94,51.88,51.93,13912.0,46.3955,46.4313,46.3776,46.4223,13912.0
2019-08-27 13:10:00,51.92,51.93,51.89,51.9,6736.0,46.4134,46.4223,46.3866,46.3955,6736.0
2019-08-27 13:15:00,51.9,51.9,51.89,51.9,5723.0,46.3955,46.3955,46.3866,46.3955,5723.0
2019-08-27 13:20:00,51.9,51.92,51.9,51.92,22017.0,46.3955,46.4134,46.3955,46.4134,22017.0
2019-08-27 13:25:00,51.93,51.95,51.93,51.95,7969.0,46.4223,46.4402,46.4223,46.4402,7969.0
2019-08-27 13:30:00,51.94,51.95,51.93,51.95,19051.0,46.4313,46.4402,46.4223,46.4402,19051.0
2019-08-27 13:35:00,51.95,52.05,51.94,52.0,74453.0,46.4402,46.5296,46.4313,46.4849,74453.0
2019-08-27 13:40:00,52.0,52.01,51.98,51.99,11043.0,46.4849,46.4938,46.467,46.4759,11043.0
2019-08-27 13:45:00,51.99,51.99,51.98,51.98,5197.0,46.4759,46.4759,46.467,46.467,5197.0
2019-08-27 13:50:00,51.98,51.98,51.96,51.97,4638.0,46.467,46.467,46.4491,46.4581,4638.0
2019-08-27 13:55:00,51.97,51.98,51.96,51.98,9682.0,46.4581,46.467,46.4491,46.467,9682.0
2019-08-27 14:00:00,51.97,52.0,51.97,51.98,9951.0,46.4581,46.4849,46.4581,46.467,9951.0
2019-08-27 14:05:00,51.98,51.98,51.97,51.97,3416.0,46.467,46.467,46.4581,46.4581,3416.0
2019-08-27 14:10:00,51.98,51.98,51.95,51.95,10882.0,46.467,46.467,46.4402,46.4402,10882.0
2019-08-27 14:15:00,51.95,51.98,51.94,51.98,8711.0,46.4402,46.467,46.4313,46.467,8711.0
2019-08-27 14:20:00,51.98,52.0,51.97,51.99,7700.0,46.467,46.4849,46.4581,46.4759,7700.0
2019-08-27 14:25:00,51.99,51.99,51.97,51.98,5419.0,46.4759,46.4759,46.4581,46.467,5419.0
2019-08-27 14:30:00,51.98,51.98,51.95,51.97,6266.0,46.467,46.467,46.4402,46.4581,6266.0
2019-08-27 14:35:00,51.97,51.98,51.96,51.97,12976.0,46.4581,46.467,46.4491,46.4581,12976.0
2019-08-27 14:40:00,51.98,51.99,51.96,51.98,9034.0,46.467,46.4759,46.4491,46.467,9034.0
2019-08-27 14:45:00,51.98,52.0,51.97,52.0,6393.0,46.467,46.4849,46.4581,46.4849,6393.0
2019-08-27 14:50:00,52.0,52.06,52.0,52.06,9361.0,46.4849,46.5385,46.4849,46.5385,9361.0
2019-08-27 14:55:00,52.05,52.07,52.04,52.06,12652.0,46.5296,46.5475,46.5206,46.5385,12652.0
2019-08-27 15:00:00,52.06,52.11,52.05,52.09,28420.0,46.5385,46.5832,46.5296,46.5653,28420.0
2019-08-27 15:05:00,52.1,52.1,52.06,52.06,24335.0,46.5743,46.5743,46.5385,46.5385,24335.0
2019-08-27 15:10:00,52.06,52.06,52.02,52.05,96705.0,46.5385,46.5385,46.5028,46.5296,96705.0
2019-08-27 15:15:00,52.05,52.05,51.99,52.01,125617.0,46.5296,46.5296,46.4759,46.4938,125617.0
2019-08-27 15:20:00,52.01,52.01,51.98,52.0,22441.0,46.4938,46.4938,46.467,46.4849,22441.0
2019-08-27 15:25:00,52.01,52.01,51.99,51.99,18755.0,46.4938,46.4938,46.4759,46.4759,18755.0
2019-08-27 15:30:00,51.99,51.99,51.96,51.98,112007.0,46.4759,46.4759,46.4491,46.467,112007.0
2019-08-27 15:35:00,51.98,52.0,51.96,52.0,34024.0,46.467,46.4849,46.4491,46.4849,34024.0
2019-08-27 15:40:00,52.0,52.02,51.98,51.99,45417.0,46.4849,46.5028,46.467,46.4759,45417.0
2019-08-27 15:45:00,51.98,52.04,51.98,52.03,62850.0,46.467,46.5206,46.467,46.5117,62850.0
2019-08-27 15:50:00,52.02,52.03,51.99,52.02,112540.0,46.5028,46.5117,46.4759,46.5028,112540.0
2019-08-27 15:55:00,52.01,52.03,51.91,51.92,455199.0,46.4938,46.5117,46.4044,46.4134,455199.0
2019-08-28 09:30:00,52.2,52.2,52.11,52.11,45032.0,46.6637,46.6637,46.5832,46.5832,45032.0
2019-08-28 09:35:00,52.11,52.15,52.06,52.11,56641.0,46.5832,46.619,46.5385,46.5832,56641.0
2019-08-28 09:40:00,52.11,52.15,52.07,52.14,42702.0,46.5832,46.619,46.5475,46.61,42702.0
2019-08-28 09:45:00,52.14,52.17,52.11,52.16,31115.0,46.61,46.6369,46.5832,46.6279,31115.0
2019-08-28 09:50:00,52.16,52.22,52.16,52.21,23867.0,46.6279,46.6816,46.6279,46.6726,23867.0
2019-08-28 09:55:00,52.21,52.23,52.2,52.22,41318.0,46.6726,46.6905,46.6637,46.6816,41318.0
2019-08-28 10:00:00,52.22,52.26,52.21,52.21,50353.0,46.6816,46.7173,46.6726,46.6726,50353.0
2019-08-28 10:05:00,52.22,52.25,52.21,52.24,41530.0,46.6816,46.7084,46.6726,46.6994,41530.0
2019-08-28 10:10:00,52.25,52.26,52.21,52.22,147181.0,46.7084,46.7173,46.6726,46.6816,147181.0
2019-08-28 10:15:00,52.22,52.24,52.19,52.2,38460.0,46.6816,46.6994,46.6547,46.6637,38460.0
2019-08-28 10:20:00,52.2,52.22,52.19,52.21,26078.0,46.6637,46.6816,46.6547,46.6726,26078.0
2019-08-28 10:25:00,52.22,52.24,52.21,52.22,29291.0,46.6816,46.6994,46.6726,46.6816,29291.0
2019-08-28 10:30:00,52.23,52.28,52.22,52.23,35354.0,46.6905,46.7352,46.6816,46.6905,35354.0
2019-08-28 10:35:00,52.23,52.29,52.23,52.28,19329.0,46.6905,46.7441,46.6905,46.7352,19329.0
2019-08-28 10:40:00,52.27,52.33,52.27,52.31,18468.0,46.7263,46.7799,46.7263,46.762,18468.0
2019-08-28 10:45:00,52.3,52.3,52.3,52.3,6959.0,46.7531,46.7531,46.7531,46.7531,6959.0
2019-08-28 10:50:00,52.3,52.31,52.29,52.3,13963.0,46.7531,46.762,46.7441,46.7531,13963.0
2019-08-28 10:55:00,52.3,52.3,52.26,52.27,10396.0,46.7531,46.7531,46.7173,46.7263,10396.0
2019-08-28 11:00:00,52.27,52.27,52.24,52.26,40464.0,46.7263,46.7263,46.6994,46.7173,40464.0
2019-08-28 11:05:00,52.25,52.27,52.25,52.27,2850.0,46.7084,46.7263,46.7084,46.7263,2850.0
2019-08-28 11:10:00,52.27,52.28,52.25,52.27,9842.0,46.7263,46.7352,46.7084,46.7263,9842.0
2019-08-28 11:15:00,52.27,52.31,52.27,52.29,19039.0,46.7263,46.762,46.7263,46.7441,19039.0
2019-08-28 11:20:00,52.3,52.35,52.29,52.32,49745.0,46.7531,46.7978,46.7441,46.7709,49745.0
2019-08-28 11:25:00,52.33,52.37,52.32,52.36,19006.0,46.7799,46.8156,46.7709,46.8067,19006.0
2019-08-28 11:30:00,52.36,52.37,52.33,52.34,14731.0,46.8067,46.8156,46.7799,46.7888,14731.0
2019-08-28 11:35:00,52.34,52.36,52.33,52.35,9406.0,46.7888,46.8067,46.7799,46.7978,9406.0
2019-08-28 11:40:00,52.35,52.37,52.35,52.36,14750.0,46.7978,46.8156,46.7978,46.8067,14750.0
2019-08-28 11:45:00,52.36,52.37,52.34,52.35,8948.0,46.8067,46.8156,46.7888,46.7978,8948.0
2019-08-28 11:50:00,52.35,52.37,52.34,52.36,14432.0,46.7978,46.8156,46.7888,46.8067,14432.0
2019-08-28 11:55:00,52.35,52.37,52.34,52.35,32123.0,46.7978,46.8156,46.7888,46.7978,32123.0
2019-08-28 12:00:00,52.34,52.35,52.33,52.34,5908.0,46.7888,46.7978,46.7799,46.7888,5908.0
2019-08-28 12:05:00,52.34,52.35,52.34,52.35,2737.0,46.7888,46.7978,46.7888,46.7978,2737.0
2019-08-28 12:10:00,52.35,52.35,52.31,52.32,7876.0,46.7978,46.7978,46.762,46.7709,7876.0
2019-08-28 12:15:00,52.32,52.34,52.32,52.34,5323.0,46.7709,46.7888,46.7709,46.7888,5323.0
2019-08-28 12:20:00,52.33,52.34,52.32,52.32,18348.0,46.7799,46.7888,46.7709,46.7709,18348.0
2019-08-28 12:25:00,52.32,52.32,52.3,52.31,7342.0,46.7709,46.7709,46.7531,46.762,7342.0
2019-08-28 12:30:00,52.32,52.33,52.32,52.32,9279.0,46.7709,46.7799,46.7709,46.7709,9279.0
2019-08-28 12:35:00,52.31,52.32,52.29,52.32,14825.0,46.762,46.7709,46.7441,46.7709,14825.0
2019-08-28 12:40:00,52.32,52.32,52.31,52.31,9127.0,46.7709,46.7709,46.762,46.762,9127.0
2019-08-28 12:45:00,52.31,52.33,52.31,52.32,6366.0,46.762,46.7799,46.762,46.7709,6366.0
2019-08-28 12:50:00,52.32,52.34,52.32,52.34,5149.0,46.7709,46.7888,46.7709,46.7888,5149.0
2019-08-28 12:55:00,52.34,52.37,52.33,52.37,25680.0,46.7888,46.8156,46.7799,46.8156,25680.0
2019-08-28 13:00:00,52.37,52.37,52.31,52.32,15229.0,46.8156,46.8156,46.762,46.7709,15229.0
2019-08-28 13:05:00,52.32,52.34,52.31,52.32,7813.0,46.7709,46.7888,46.762,46.7709,7813.0
2019-08-28 13:10:00,52.32,52.32,52.28,52.28,24308.0,46.7709,46.7709,46.7352,46.7352,24308.0
2019-08-28 13:15:00,52.28,52.3,52.28,52.29,10995.0,46.7352,46.7531,46.7352,46.7441,10995.0
2019-08-28 13:20:00,52.3,52.32,52.29,52.31,21557.0,46.7531,46.7709,46.7441,46.762,21557.0
2019-08-28 13:25:00,52.31,52.34,52.31,52.33,15156.0,46.762,46.7888,46.762,46.7799,15156.0
2019-08-28 13:30:00,52.32,52.33,52.3,52.32,7700.0,46.7709,46.7799,46.7531,46.7709,7700.0
2019-08-28 13:35:00,52.33,52.36,52.32,52.35,8312.0,46.7799,46.8067,46.7709,46.7978,8312.0
2019-08-28 13:40:00,52.36,52.36,52.34,52.34,4269.0,46.8067,46.8067,46.7888,46.7888,4269.0
2019-08-28 13:45:00,52.34,52.36,52.34,52.36,16051.0,46.7888,46.8067,46.7888,46.8067,16051.0
2019-08-28 13:50:00,52.35,52.35,52.33,52.35,2600.0,46.7978,46.7978,46.7799,46.7978,2600.0
2019-08-28 13:55:00,52.35,52.36,52.33,52.33,13327.0,46.7978,46.8067,46.7799,46.7799,13327.0
2019-08-28 14:00:00,52.33,52.35,52.32,52.33,19034.0,46.7799,46.7978,46.7709,46.7799,19034.0
2019-08-28 14:05:00,52.32,52.34,52.32,52.33,3050.0,46.7709,46.7888,46.7709,46.7799,3050.0
2019-08-28 14:10:00,52.34,52.35,52.34,52.34,3094.0,46.7888,46.7978,46.7888,46.7888,3094.0
2019-08-28 14:15:00,52.34,52.36,52.34,52.36,6602.0,46.7888,46.8067,46.7888,46.8067,6602.0
2019-08-28 14:20:00,52.36,52.36,52.34,52.34,7187.0,46.8067,46.8067,46.7888,46.7888,7187.0
2019-08-28 14:25:00,52.35,52.35,52.33,52.35,2433.0,46.7978,46.7978,46.7799,46.7978,2433.0
2019-08-28 14:30:00,52.34,52.37,52.34,52.36,12845.0,46.7888,46.8156,46.7888,46.8067,12845.0
2019-08-28 14:35:00,52.37,52.37,52.36,52.37,500.0,46.8156,46.8156,46.8067,46.8156,500.0
2019-08-28 14:40:00,52.37,52.37,52.35,52.36,5571.0,46.8156,46.8156,46.7978,46.8067,5571.0
2019-08-28 14:45:00,52.36,52.4,52.35,52.39,22540.0,46.8067,46.8425,46.7978,46.8335,22540.0
2019-08-28 14:50:00,52.39,52.41,52.38,52.39,12643.0,46.8335,46.8514,46.8246,46.8335,12643.0
2019-08-28 14:55:00,52.38,52.39,52.37,52.39,1508.0,46.8246,46.8335,46.8156,46.8335,1508.0
2019-08-28 15:00:00,52.38,52.39,52.36,52.37,22161.0,46.8246,46.8335,46.8067,46.8156,22161.0
2019-08-28 15:05:00,52.37,52.37,52.34,52.34,26460.0,46.8156,46.8156,46.7888,46.7888,26460.0
2019-08-28 15:10:00,52.35,52.37,52.34,52.34,18149.0,46.7978,46.8156,46.7888,46.7888,18149.0
2019-08-28 15:15:00,52.35,52.4,52.35,52.39,10185.0,46.7978,46.8425,46.7978,46.8335,10185.0
2019-08-28 15:20:00,52.4,52.4,52.36,52.38,59718.0,46.8425,46.8425,46.8067,46.8246,59718.0
2019-08-28 15:25:00,52.38,52.39,52.35,52.36,12830.0,46.8246,46.8335,46.7978,46.8067,12830.0
2019-08-28 15:30:00,52.36,52.36,52.33,52.36,25644.0,46.8067,46.8067,46.7799,46.8067,25644.0
2019-08-28 15:35:00,52.35,52.38,52.33,52.38,14531.0,46.7978,46.8246,46.7799,46.8246,14531.0
2019-08-28 15:40:00,52.37,52.39,52.37,52.37,26400.0,46.8156,46.8335,46.8156,46.8156,26400.0
2019-08-28 15:45:00,52.37,52.39,52.36,52.38,18431.0,46.8156,46.8335,46.8067,46.8246,18431.0
2019-08-28 15:50:00,52.39,52.39,52.36,52.37,36398.0,46.8335,46.8335,46.8067,46.8156,36398.0
2019-08-28 15:55:00,52.37,52.37,52.34,52.37,134513.0,46.8156,46.8156,46.7888,46.8156,134513.0
2019-08-29 09:30:00,52.5,52.56,52.47,52.54,37665.0,46.9319,46.9855,46.905,46.9676,37665.0
2019-08-29 09:35:00,52.55,52.57,52.53,52.57,69486.0,46.9766,46.9944,46.9587,46.9944,69486.0
2019-08-29 09:40:00,52.57,52.59,52.53,52.58,47332.0,46.9944,47.0123,46.9587,47.0034,47332.0
2019-08-29 09:45:00,52.59,52.61,52.58,52.59,18129.0,47.0123,47.0302,47.0034,47.0123,18129.0
2019-08-29 09:50:00,52.59,52.64,52.58,52.64,14498.0,47.0123,47.057,47.0034,47.057,14498.0
2019-08-29 09:55:00,52.63,52.63,52.59,52.6,76210.0,47.0481,47.0481,47.0123,47.0213,76210.0
2019-08-29 10:00:00,52.6,52.6,52.55,52.56,35108.0,47.0213,47.0213,46.9766,46.9855,35108.0
2019-08-29 10:05:00,52.56,52.63,52.56,52.63,28843.0,46.9855,47.0481,46.9855,47.0481,28843.0
2019-08-29 10:10:00,52.64,52.65,52.59,52.62,25232.0,47.057,47.0659,47.0123,47.0391,25232.0
2019-08-29 10:15:00,52.62,52.62,52.57,52.58,4900.0,47.0391,47.0391,46.9944,47.0034,4900.0
2019-08-29 10:20:00,52.57,52.61,52.57,52.59,3645.0,46.9944,47.0302,46.9944,47.0123,3645.0
2019-08-29 10:25:00,52.6,52.6,52.58,52.6,3994.0,47.0213,47.0213,47.0034,47.0213,3994.0
2019-08-29 10:30:00,52.61,52.61,52.6,52.6,7700.0,47.0302,47.0302,47.0213,47.0213,7700.0
2019-08-29 10:35:00,52.6,52.6,52.39,52.52,126999.0,47.0213,47.0213,46.8335,46.9497,126999.0
2019-08-29 10:40:00,52.51,52.56,52.5,52.52,44772.0,46.9408,46.9855,46.9319,46.9497,44772.0
2019-08-29 10:45:00,52.52,52.52,52.47,52.49,17769.0,46.9497,46.9497,46.905,46.9229,17769.0
2019-08-29 10:50:00,52.49,52.51,52.49,52.5,26948.0,46.9229,46.9408,46.9229,46.9319,26948.0
2019-08-29 10:55:00,52.5,52.53,52.48,52.53,12342.0,46.9319,46.9587,46.914,46.9587,12342.0
2019-08-29 11:00:00,52.52,52.52,52.49,52.5,6900.0,46.9497,46.9497,46.9229,46.9319,6900.0
2019-08-29 11:05:00,52.5,52.54,52.5,52.52,12971.0,46.9319,46.9676,46.9319,46.9497,12971.0
2019-08-29 11:10:00,52.52,52.56,52.52,52.55,1500.0,46.9497,46.9855,46.9497,46.9766,1500.0
2019-08-29 11:15:00,52.55,52.56,52.54,52.55,6064.0,46.9766,46.9855,46.9676,46.9766,6064.0
2019-08-29 11:20:00,52.55,52.6,52.55,52.6,13364.0,46.9766,47.0213,46.9766,47.0213,13364.0
2019-08-29 11:25:00,52.59,52.6,52.58,52.6,10528.0,47.0123,47.0213,47.0034,47.0213,10528.0
2019-08-29 11:30:00,52.59,52.64,52.58,52.63,37560.0,47.0123,47.057,47.0034,47.0481,37560.0
2019-08-29 11:35:00,52.63,52.64,52.6,52.61,22014.0,47.0481,47.057,47.0213,47.0302,22014.0
2019-08-29 11:40:00,52.61,52.63,52.6,52.63,20842.0,47.0302,47.0481,47.0213,47.0481,20842.0
2019-08-29 11:45:00,52.63,52.65,52.63,52.64,14171.0,47.0481,47.0659,47.0481,47.057,14171.0
2019-08-29 11:50:00,52.64,52.64,52.61,52.62,4349.0,47.057,47.057,47.0302,47.0391,4349.0
2019-08-29 11:55:00,52.62,52.63,52.59,52.61,7848.0,47.0391,47.0481,47.0123,47.0302,7848.0
2019-08-29 12:00:00,52.61,52.62,52.6,52.61,54287.0,47.0302,47.0391,47.0213,47.0302,54287.0
2019-08-29 12:05:00,52.61,52.62,52.6,52.61,9400.0,47.0302,47.0391,47.0213,47.0302,9400.0
2019-08-29 12:10:00,52.62,52.63,52.61,52.63,10070.0,47.0391,47.0481,47.0302,47.0481,10070.0
2019-08-29 12:15:00,52.62,52.65,52.62,52.65,8125.0,47.0391,47.0659,47.0391,47.0659,8125.0
2019-08-29 12:20:00,52.66,52.67,52.65,52.67,9669.0,47.0749,47.0838,47.0659,47.0838,9669.0
2019-08-29 12:25:00,52.66,52.66,52.65,52.66,8203.0,47.0749,47.0749,47.0659,47.0749,8203.0
2019-08-29 12:30:00,52.66,52.68,52.66,52.68,13100.0,47.0749,47.0928,47.0749,47.0928,13100.0
2019-08-29 12:35:00,52.68,52.7,52.67,52.7,8680.0,47.0928,47.1106,47.0838,47.1106,8680.0
2019-08-29 12:40:00,52.7,52.71,52.69,52.7,8451.0,47.1106,47.1196,47.1017,47.1106,8451.0
2019-08-29 12:45:00,52.7,52.71,52.69,52.71,16616.0,47.1106,47.1196,47.1017,47.1196,16616.0
2019-08-29 12:50:00,52.71,52.72,52.68,52.71,36313.0,47.1196,47.1285,47.0928,47.1196,36313.0
2019-08-29 12:55:00,52.72,52.76,52.71,52.73,39574.0,47.1285,47.1643,47.1196,47.1375,39574.0
2019-08-29 13:00:00,52.73,52.75,52.72,52.72,64615.0,47.1375,47.1553,47.1285,47.1285,64615.0
2019-08-29 13:05:00,52.73,52.73,52.7,52.72,57286.0,47.1375,47.1375,47.1106,47.1285,57286.0
2019-08-29 13:10:00,52.72,52.72,52.7,52.72,21850.0,47.1285,47.1285,47.1106,47.1285,21850.0
2019-08-29 13:15:00,52.71,52.75,52.71,52.75,19391.0,47.1196,47.1553,47.1196,47.1553,19391.0
2019-08-29 13:20:00,52.75,52.76,52.73,52.75,15214.0,47.1553,47.1643,47.1375,47.1553,15214.0
2019-08-29 13:25:00,52.74,52.76,52.73,52.73,6031.0,47.1464,47.1643,47.1375,47.1375,6031.0
2019-08-29 13:30:00,52.73,52.73,52.7,52.7,14686.0,47.1375,47.1375,47.1106,47.1106,14686.0
2019-08-29 13:35:00,52.7,52.75,52.7,52.73,8350.0,47.1106,47.1553,47.1106,47.1375,8350.0
2019-08-29 13:40:00,52.74,52.74,52.73,52.73,9600.0,47.1464,47.1464,47.1375,47.1375,9600.0
2019-08-29 13:45:00,52.74,52.75,52.73,52.75,7198.0,47.1464,47.1553,47.1375,47.1553,7198.0
2019-08-29 13:50:00,52.75,52.77,52.74,52.77,9275.0,47.1553,47.1732,47.1464,47.1732,9275.0
2019-08-29 13:55:00,52.77,52.77,52.75,52.77,4900.0,47.1732,47.1732,47.1553,47.1732,4900.0
2019-08-29 14:00:00,52.77,52.78,52.76,52.78,10292.0,47.1732,47.1822,47.1643,47.1822,10292.0
2019-08-29 14:05:00,52.78,52.79,52.77,52.77,5200.0,47.1822,47.1911,47.1732,47.1732,5200.0
2019-08-29 14:10:00,52.78,52.8,52.77,52.8,3282.0,47.1822,47.2,47.1732,47.2,3282.0
2019-08-29 14:15:00,52.79,52.79,52.73,52.75,24390.0,47.1911,47.1911,47.1375,47.1553,24390.0
2019-08-29 14:20:00,52.74,52.75,52.72,52.73,31739.0,47.1464,47.1553,47.1285,47.1375,31739.0
2019-08-29 14:25:00,52.74,52.76,52.74,52.76,7966.0,47.1464,47.1643,47.1464,47.1643,7966.0
2019-08-29 14:30:00,52.76,52.77,52.74,52.75,3998.0,47.1643,47.1732,47.1464,47.1553,3998.0
2019-08-29 14:35:00,52.76,52.76,52.73,52.75,2992.0,47.1643,47.1643,47.1375,47.1553,2992.0
2019-08-29 14:40:00,52.75,52.75,52.72,52.72,4525.0,47.1553,47.1553,47.1285,47.1285,4525.0
2019-08-29 14:45:00,52.72,52.73,52.72,52.72,3100.0,47.1285,47.1375,47.1285,47.1285,3100.0
2019-08-29 14:50:00,52.72,52.73,52.71,52.73,12167.0,47.1285,47.1375,47.1196,47.1375,12167.0
2019-08-29 14:55:00,52.73,52.74,52.72,52.73,3400.0,47.1375,47.1464,47.1285,47.1375,3400.0
2019-08-29 15:00:00,52.73,52.74,52.7,52.71,6099.0,47.1375,47.1464,47.1106,47.1196,6099.0
2019-08-29 15:05:00,52.71,52.72,52.7,52.71,6388.0,47.1196,47.1285,47.1106,47.1196,6388.0
2019-08-29 15:10:00,52.7,52.72,52.7,52.72,5913.0,47.1106,47.1285,47.1106,47.1285,5913.0
2019-08-29 15:15:00,52.72,52.73,52.7,52.73,15152.0,47.1285,47.1375,47.1106,47.1375,15152.0
2019-08-29 15:20:00,52.72,52.72,52.7,52.71,8717.0,47.1285,47.1285,47.1106,47.1196,8717.0
2019-08-29 15:25:00,52.71,52.71,52.7,52.71,29175.0,47.1196,47.1196,47.1106,47.1196,29175.0
2019-08-29 15:30:00,52.71,52.72,52.7,52.71,15115.0,47.1196,47.1285,47.1106,47.1196,15115.0
2019-08-29 15:35:00,52.71,52.73,52.7,52.73,24732.0,47.1196,47.1375,47.1106,47.1375,24732.0
2019-08-29 15:40:00,52.73,52.74,52.71,52.71,29130.0,47.1375,47.1464,47.1196,47.1196,29130.0
2019-08-29 15:45:00,52.72,52.73,52.71,52.72,32247.0,47.1285,47.1375,47.1196,47.1285,32247.0
2019-08-29 15:50:00,52.72,52.73,52.7,52.7,44362.0,47.1285,47.1375,47.1106,47.1106,44362.0
2019-08-29 15:55:00,52.71,52.74,52.67,52.73,327724.0,47.1196,47.1464,47.0838,47.1375,327724.0
2019-08-30 09:30:00,53.56,53.61,53.52,53.59,170565.0,47.8794,47.9241,47.8437,47.9063,170565.0
2019-08-30 09:35:00,53.59,53.59,53.52,53.57,169594.0,47.9063,47.9063,47.8437,47.8884,169594.0
2019-08-30 09:40:00,53.57,53.58,53.47,53.48,127034.0,47.8884,47.8973,47.799,47.8079,127034.0
2019-08-30 09:45:00,53.48,53.5,53.46,53.47,81202.0,47.8079,47.8258,47.79,47.799,81202.0
2019-08-30 09:50:00,53.48,53.53,53.46,53.52,83883.0,47.8079,47.8526,47.79,47.8437,83883.0
2019-08-30 09:55:00,53.53,53.53,53.44,53.47,188846.0,47.8526,47.8526,47.7722,47.799,188846.0
2019-08-30 10:00:00,53.47,53.52,53.47,53.5,56088.0,47.799,47.8437,47.799,47.8258,56088.0
2019-08-30 10:05:00,53.5,53.51,53.48,53.51,23655.0,47.8258,47.8347,47.8079,47.8347,23655.0
2019-08-30 10:10:00,53.5,53.51,53.44,53.44,19761.0,47.8258,47.8347,47.7722,47.7722,19761.0
2019-08-30 10:15:00,53.44,53.46,53.41,53.43,21756.0,47.7722,47.79,47.7453,47.7632,21756.0
2019-08-30 10:20:00,53.42,53.42,53.37,53.38,15432.0,47.7543,47.7543,47.7096,47.7185,15432.0
2019-08-30 10:25:00,53.38,53.38,53.32,53.35,7410.0,47.7185,47.7185,47.6649,47.6917,7410.0
2019-08-30 10:30:00,53.35,53.39,53.35,53.38,17283.0,47.6917,47.7275,47.6917,47.7185,17283.0
2019-08-30 10:35:00,53.38,53.41,53.36,53.4,11644.0,47.7185,47.7453,47.7006,47.7364,11644.0
2019-08-30 10:40:00,53.4,53.4,53.36,53.38,9548.0,47.7364,47.7364,47.7006,47.7185,9548.0
2019-08-30 10:45:00,53.37,53.39,53.36,53.39,13699.0,47.7096,47.7275,47.7006,47.7275,13699.0
2019-08-30 10:50:00,53.39,53.4,53.35,53.36,15079.0,47.7275,47.7364,47.6917,47.7006,15079.0
2019-08-30 10:55:00,53.36,53.4,53.34,53.38,49523.0,47.7006,47.7364,47.6828,47.7185,49523.0
2019-08-30 11:00:00,53.38,53.38,53.3,53.3,65617.0,47.7185,47.7185,47.647,47.647,65617.0
2019-08-30 11:05:00,53.3,53.33,53.3,53.32,23815.0,47.647,47.6738,47.647,47.6649,23815.0
2019-08-30 11:10:00,53.31,53.33,53.26,53.29,30408.0,47.6559,47.6738,47.6113,47.6381,30408.0
2019-08-30 11:15:00,53.29,53.3,53.24,53.24,26343.0,47.6381,47.647,47.5934,47.5934,26343.0
2019-08-30 11:20:00,53.24,53.27,53.23,53.26,45413.0,47.5934,47.6202,47.5844,47.6113,45413.0
2019-08-30 11:25:00,53.26,53.32,53.25,53.32,54646.0,47.6113,47.6649,47.6023,47.6649,54646.0
2019-08-30 11:30:00,53.32,53.37,53.3,53.35,21557.0,47.6649,47.7096,47.647,47.6917,21557.0
2019-08-30 11:35:00,53.36,53.37,53.34,53.35,14084.0,47.7006,47.7096,47.6828,47.6917,14084.0
2019-08-30 11:40:00,53.35,53.37,53.33,53.36,11526.0,47.6917,47.7096,47.6738,47.7006,11526.0
2019-08-30 11:45:00,53.36,53.4,53.36,53.4,20185.0,47.7006,47.7364,47.7006,47.7364,20185.0
2019-08-30 11:50:00,53.4,53.4,53.38,53.4,9681.0,47.7364,47.7364,47.7185,47.7364,9681.0
2019-08-30 11:55:00,53.39,53.4,53.38,53.39,12900.0,47.7275,47.7364,47.7185,47.7275,12900.0
2019-08-30 12:00:00,53.4,53.4,53.37,53.38,14542.0,47.7364,47.7364,47.7096,47.7185,14542.0
2019-08-30 12:05:00,53.37,53.38,53.35,53.36,9368.0,47.7096,47.7185,47.6917,47.7006,9368.0
2019-08-30 12:10:00,53.36,53.38,53.34,53.36,117482.0,47.7006,47.7185,47.6828,47.7006,117482.0
2019-08-30 12:15:00,53.36,53.4,53.36,53.4,6349.0,47.7006,47.7364,47.7006,47.7364,6349.0
2019-08-30 12:20:00,53.39,53.39,53.36,53.36,6652.0,47.7275,47.7275,47.7006,47.7006,6652.0
2019-08-30 12:25:00,53.37,53.4,53.37,53.39,12710.0,47.7096,47.7364,47.7096,47.7275,12710.0
2019-08-30 12:30:00,53.39,53.39,53.35,53.37,10000.0,47.7275,47.7275,47.6917,47.7096,10000.0
2019-08-30 12:35:00,53.37,53.38,53.36,53.36,1931.0,47.7096,47.7185,47.7006,47.7006,1931.0
2019-08-30 12:40:00,53.36,53.37,53.35,53.35,14824.0,47.7006,47.7096,47.6917,47.6917,14824.0
2019-08-30 12:45:00,53.35,53.35,53.33,53.33,19900.0,47.6917,47.6917,47.6738,47.6738,19900.0
2019-08-30 12:50:00,53.33,53.34,53.3,53.33,20718.0,47.6738,47.6828,47.647,47.6738,20718.0
2019-08-30 12:55:00,53.34,53.35,53.31,53.31,11560.0,47.6828,47.6917,47.6559,47.6559,11560.0
2019-08-30 13:00:00,53.32,53.32,53.3,53.3,18811.0,47.6649,47.6649,47.647,47.647,18811.0
2019-08-30 13:05:00,53.3,53.31,53.27,53.29,34181.0,47.647,47.6559,47.6202,47.6381,34181.0
2019-08-30 13:10:00,53.29,53.29,53.28,53.28,5800.0,47.6381,47.6381,47.6291,47.6291,5800.0
2019-08-30 13:15:00,53.28,53.28,53.26,53.26,18442.0,47.6291,47.6291,47.6113,47.6113,18442.0
2019-08-30 13:20:00,53.27,53.29,53.25,53.25,13307.0,47.6202,47.6381,47.6023,47.6023,13307.0
2019-08-30 13:25:00,53.26,53.27,53.25,53.25,19437.0,47.6113,47.6202,47.6023,47.6023,19437.0
2019-08-30 13:30:00,53.26,53.26,53.24,53.25,10900.0,47.6113,47.6113,47.5934,47.6023,10900.0
2019-08-30 13:35:00,53.25,53.25,53.22,53.23,17385.0,47.6023,47.6023,47.5755,47.5844,17385.0
2019-08-30 13:40:00,53.24,53.24,53.21,53.21,10347.0,47.5934,47.5934,47.5666,47.5666,10347.0
2019-08-30 13:45:00,53.21,53.24,53.21,53.23,11890.0,47.5666,47.5934,47.5666,47.5844,11890.0
2019-08-30 13:50:00,53.23,53.24,53.22,53.22,6457.0,47.5844,47.5934,47.5755,47.5755,6457.0
2019-08-30 13:55:00,53.22,53.23,53.21,53.22,23524.0,47.5755,47.5844,47.5666,47.5755,23524.0
2019-08-30 14:00:00,53.22,53.27,53.21,53.24,23318.0,47.5755,47.6202,47.5666,47.5934,23318.0
2019-08-30 14:05:00,53.25,53.26,53.23,53.25,14521.0,47.6023,47.6113,47.5844,47.6023,14521.0
2019-08-30 14:10:00,53.26,53.27,53.24,53.26,19530.0,47.6113,47.6202,47.5934,47.6113,19530.0
2019-08-30 14:15:00,53.26,53.27,53.26,53.26,5600.0,47.6113,47.6202,47.6113,47.6113,5600.0
2019-08-30 14:20:00,53.26,53.28,53.26,53.28,17940.0,47.6113,47.6291,47.6113,47.6291,17940.0
2019-08-30 14:25:00,53.29,53.32,53.28,53.32,22276.0,47.6381,47.6649,47.6291,47.6649,22276.0
2019-08-30 14:30:00,53.33,53.33,53.31,53.31,12192.0,47.6738,47.6738,47.6559,47.6559,12192.0
2019-08-30 14:35:00,53.31,53.32,53.3,53.32,17425.0,47.6559,47.6649,47.647,47.6649,17425.0
2019-08-30 14:40:00,53.32,53.32,53.28,53.31,33015.0,47.6649,47.6649,47.6291,47.6559,33015.0
2019-08-30 14:45:00,53.3,53.3,53.26,53.26,22737.0,47.647,47.647,47.6113,47.6113,22737.0
2019-08-30 14:50:00,53.26,53.27,53.24,53.27,33017.0,47.6113,47.6202,47.5934,47.6202,33017.0
2019-08-30 14:55:00,53.27,53.29,53.26,53.27,17179.0,47.6202,47.6381,47.6113,47.6202,17179.0
2019-08-30 15:00:00,53.28,53.28,53.25,53.26,22423.0,47.6291,47.6291,47.6023,47.6113,22423.0
2019-08-30 15:05:00,53.27,53.27,53.26,53.26,8215.0,47.6202,47.6202,47.6113,47.6113,8215.0
2019-08-30 15:10:00,53.26,53.26,53.22,53.24,27450.0,47.6113,47.6113,47.5755,47.5934,27450.0
2019-08-30 15:15:00,53.25,53.25,53.22,53.22,7943.0,47.6023,47.6023,47.5755,47.5755,7943.0
2019-08-30 15:20:00,53.23,53.27,53.22,53.27,50140.0,47.5844,47.6202,47.5755,47.6202,50140.0
2019-08-30 15:25:00,53.26,53.31,53.26,53.31,19636.0,47.6113,47.6559,47.6113,47.6559,19636.0
2019-08-30 15:30:00,53.3,53.34,53.3,53.33,40717.0,47.647,47.6828,47.647,47.6738,40717.0
2019-08-30 15:35:00,53.33,53.34,53.29,53.3,18698.0,47.6738,47.6828,47.6381,47.647,18698.0
2019-08-30 15:40:00,53.3,53.32,53.29,53.29,45551.0,47.647,47.6649,47.6381,47.6381,45551.0
2019-08-30 15:45:00,53.3,53.3,53.28,53.28,30991.0,47.647,47.647,47.6291,47.6291,30991.0
2019-08-30 15:50:00,53.29,53.3,53.28,53.29,61192.0,47.6381,47.647,47.6291,47.6381,61192.0
2019-08-30 15:55:00,53.3,53.32,53.27,53.28,341866.0,47.647,47.6649,47.6202,47.6291,341866.0
2019-09-03 09:30:00,52.74,52.81,52.73,52.8,35930.0,47.1464,47.209,47.1375,47.2,35930.0
2019-09-03 09:35:00,52.81,52.85,52.81,52.84,40523.0,47.209,47.2447,47.209,47.2358,40523.0
2019-09-03 09:40:00,52.85,52.86,52.81,52.83,40613.0,47.2447,47.2537,47.209,47.2269,40613.0
2019-09-03 09:45:00,52.84,52.87,52.78,52.82,69244.0,47.2358,47.2626,47.1822,47.2179,69244.0
2019-09-03 09:50:00,52.83,52.88,52.83,52.88,36380.0,47.2269,47.2716,47.2269,47.2716,36380.0
2019-09-03 09:55:00,52.88,52.88,52.86,52.86,9546.0,47.2716,47.2716,47.2537,47.2537,9546.0
2019-09-03 10:00:00,52.86,52.86,52.75,52.76,115127.0,47.2537,47.2537,47.1553,47.1643,115127.0
2019-09-03 10:05:00,52.76,52.82,52.75,52.8,45673.0,47.1643,47.2179,47.1553,47.2,45673.0
2019-09-03 10:10:00,52.8,52.83,52.79,52.79,48444.0,47.2,47.2269,47.1911,47.1911,48444.0
2019-09-03 10:15:00,52.78,52.83,52.77,52.82,31277.0,47.1822,47.2269,47.1732,47.2179,31277.0
2019-09-03 10:20:00,52.83,52.85,52.83,52.83,33097.0,47.2269,47.2447,47.2269,47.2269,33097.0
2019-09-03 10:25:00,52.83,52.85,52.79,52.85,54651.0,47.2269,47.2447,47.1911,47.2447,54651.0
2019-09-03 10:30:00,52.84,52.84,52.81,52.82,21461.0,47.2358,47.2358,47.209,47.2179,21461.0
2019-09-03 10:35:00,52.82,52.86,52.82,52.85,27033.0,47.2179,47.2537,47.2179,47.2447,27033.0
2019-09-03 10:40:00,52.85,52.93,52.85,52.89,97529.0,47.2447,47.3163,47.2447,47.2805,97529.0
2019-09-03 10:45:00,52.88,52.91,52.87,52.9,12947.0,47.2716,47.2984,47.2626,47.2894,12947.0
2019-09-03 10:50:00,52.91,52.98,52.89,52.98,13709.0,47.2984,47.3609,47.2805,47.3609,13709.0
2019-09-03 10:55:00,52.99,53.01,52.99,53.01,19000.0,47.3699,47.3878,47.3699,47.3878,19000.0
2019-09-03 11:00:00,53.01,53.02,52.99,52.99,18423.0,47.3878,47.3967,47.3699,47.3699,18423.0
2019-09-03 11:05:00,52.99,52.99,52.95,52.95,23793.0,47.3699,47.3699,47.3341,47.3341,23793.0
2019-09-03 11:10:00,52.95,52.95,52.88,52.89,18500.0,47.3341,47.3341,47.2716,47.2805,18500.0
2019-09-03 11:15:00,52.88,52.91,52.87,52.9,9667.0,47.2716,47.2984,47.2626,47.2894,9667.0
2019-09-03 11:20:00,52.92,52.93,52.91,52.93,6810.0,47.3073,47.3163,47.2984,47.3163,6810.0
2019-09-03 11:25:00,52.94,52.97,52.91,52.94,28207.0,47.3252,47.352,47.2984,47.3252,28207.0
2019-09-03 11:30:00,52.94,53.01,52.93,53.0,43826.0,47.3252,47.3878,47.3163,47.3788,43826.0
2019-09-03 11:35:00,53.0,53.04,53.0,53.03,8437.0,47.3788,47.4146,47.3788,47.4056,8437.0
2019-09-03 11:40:00,53.03,53.05,53.03,53.04,17166.0,47.4056,47.4235,47.4056,47.4146,17166.0
2019-09-03 11:45:00,53.05,53.08,53.01,53.08,20423.0,47.4235,47.4503,47.3878,47.4503,20423.0
2019-09-03 11:50:00,53.08,53.08,53.05,53.06,13203.0,47.4503,47.4503,47.4235,47.4325,13203.0
2019-09-03 11:55:00,53.06,53.06,53.02,53.03,15176.0,47.4325,47.4325,47.3967,47.4056,15176.0
2019-09-03 12:00:00,53.03,53.05,53.01,53.03,14150.0,47.4056,47.4235,47.3878,47.4056,14150.0
2019-09-03 12:05:00,53.03,53.04,52.99,52.99,10722.0,47.4056,47.4146,47.3699,47.3699,10722.0
2019-09-03 12:10:00,53.0,53.01,52.99,53.0,19969.0,47.3788,47.3878,47.3699,47.3788,19969.0
2019-09-03 12:15:00,53.0,53.03,53.0,53.02,9291.0,47.3788,47.4056,47.3788,47.3967,9291.0
2019-09-03 12:20:00,53.03,53.04,53.0,53.01,5954.0,47.4056,47.4146,47.3788,47.3878,5954.0
2019-09-03 12:25:00,53.01,53.02,53.0,53.0,2400.0,47.3878,47.3967,47.3788,47.3788,2400.0
2019-09-03 12:30:00,53.0,53.01,52.99,53.0,14234.0,47.3788,47.3878,47.3699,47.3788,14234.0
2019-09-03 12:35:00,53.0,53.01,52.99,53.01,11234.0,47.3788,47.3878,47.3699,47.3878,11234.0
2019-09-03 12:40:00,53.02,53.02,53.01,53.01,2550.0,47.3967,47.3967,47.3878,47.3878,2550.0
2019-09-03 12:45:00,53.02,53.04,53.01,53.04,6653.0,47.3967,47.4146,47.3878,47.4146,6653.0
2019-09-03 12:50:00,53.03,53.03,52.99,52.99,5960.0,47.4056,47.4056,47.3699,47.3699,5960.0
2019-09-03 12:55:00,52.99,53.01,52.99,53.01,1700.0,47.3699,47.3878,47.3699,47.3878,1700.0
2019-09-03 13:00:00,53.01,53.04,53.01,53.03,31050.0,47.3878,47.4146,47.3878,47.4056,31050.0
2019-09-03 13:05:00,53.04,53.06,53.03,53.05,12800.0,47.4146,47.4325,47.4056,47.4235,12800.0
2019-09-03 13:10:00,53.05,53.07,53.05,53.07,4300.0,47.4235,47.4414,47.4235,47.4414,4300.0
2019-09-03 13:15:00,53.06,53.08,53.06,53.07,3800.0,47.4325,47.4503,47.4325,47.4414,3800.0
2019-09-03 13:20:00,53.07,53.07,53.04,53.05,7673.0,47.4414,47.4414,47.4146,47.4235,7673.0
2019-09-03 13:25:00,53.05,53.06,53.05,53.05,900.0,47.4235,47.4325,47.4235,47.4235,900.0
2019-09-03 13:30:00,53.05,53.06,53.03,53.03,11272.0,47.4235,47.4325,47.4056,47.4056,11272.0
2019-09-03 13:35:00,53.03,53.03,53.01,53.02,5112.0,47.4056,47.4056,47.3878,47.3967,5112.0
2019-09-03 13:40:00,53.03,53.03,53.0,53.02,4300.0,47.4056,47.4056,47.3788,47.3967,4300.0
2019-09-03 13:45:00,53.02,53.03,53.01,53.03,8528.0,47.3967,47.4056,47.3878,47.4056,8528.0
2019-09-03 13:50:00,53.02,53.02,53.0,53.0,4744.0,47.3967,47.3967,47.3788,47.3788,4744.0
2019-09-03 13:55:00,52.99,53.01,52.99,53.01,24101.0,47.3699,47.3878,47.3699,47.3878,24101.0
2019-09-03 14:00:00,53.0,53.03,53.0,53.03,15986.0,47.3788,47.4056,47.3788,47.4056,15986.0
2019-09-03 14:05:00,53.03,53.03,53.01,53.02,17084.0,47.4056,47.4056,47.3878,47.3967,17084.0
2019-09-03 14:10:00,53.02,53.04,53.01,53.03,5891.0,47.3967,47.4146,47.3878,47.4056,5891.0
2019-09-03 14:15:00,53.03,53.04,53.0,53.01,3001.0,47.4056,47.4146,47.3788,47.3878,3001.0
2019-09-03 14:20:00,53.01,53.03,53.0,53.0,8680.0,47.3878,47.4056,47.3788,47.3788,8680.0
2019-09-03 14:25:00,53.0,53.02,52.98,53.02,7104.0,47.3788,47.3967,47.3609,47.3967,7104.0
2019-09-03 14:30:00,53.02,53.03,53.01,53.02,7500.0,47.3967,47.4056,47.3878,47.3967,7500.0
2019-09-03 14:35:00,53.01,53.02,53.01,53.01,4400.0,47.3878,47.3967,47.3878,47.3878,4400.0
2019-09-03 14:40:00,53.01,53.01,53.0,53.0,8131.0,47.3878,47.3878,47.3788,47.3788,8131.0
2019-09-03 14:45:00,53.01,53.01,52.98,52.99,1500.0,47.3878,47.3878,47.3609,47.3699,1500.0
2019-09-03 14:50:00,53.0,53.01,52.99,53.0,3600.0,47.3788,47.3878,47.3699,47.3788,3600.0
2019-09-03 14:55:00,52.99,53.02,52.99,53.02,6326.0,47.3699,47.3967,47.3699,47.3967,6326.0
2019-09-03 15:00:00,53.02,53.02,52.99,53.0,14817.0,47.3967,47.3967,47.3699,47.3788,14817.0
2019-09-03 15:05:00,52.99,53.0,52.99,52.99,2235.0,47.3699,47.3788,47.3699,47.3699,2235.0
2019-09-03 15:10:00,52.99,53.01,52.99,53.0,7421.0,47.3699,47.3878,47.3699,47.3788,7421.0
2019-09-03 15:15:00,53.0,53.03,52.99,53.03,19318.0,47.3788,47.4056,47.3699,47.4056,19318.0
2019-09-03 15:20:00,53.04,53.05,53.04,53.04,6368.0,47.4146,47.4235,47.4146,47.4146,6368.0
2019-09-03 15:25:00,53.04,53.04,53.02,53.02,3699.0,47.4146,47.4146,47.3967,47.3967,3699.0
2019-09-03 15:30:00,53.03,53.05,53.01,53.04,17560.0,47.4056,47.4235,47.3878,47.4146,17560.0
2019-09-03 15:35:00,53.04,53.05,53.03,53.04,11347.0,47.4146,47.4235,47.4056,47.4146,11347.0
2019-09-03 15:40:00,53.04,53.04,53.02,53.03,11428.0,47.4146,47.4146,47.3967,47.4056,11428.0
2019-09-03 15:45:00,53.03,53.07,53.03,53.05,29197.0,47.4056,47.4414,47.4056,47.4235,29197.0
2019-09-03 15:50:00,53.05,53.09,53.05,53.09,101413.0,47.4235,47.4593,47.4235,47.4593,101413.0
2019-09-03 15:55:00,53.08,53.09,53.04,53.08,94137.0,47.4503,47.4593,47.4146,47.4503,94137.0
2019-09-04 09:30:00,54.08,54.1,54.01,54.02,65715.0,48.3443,48.3622,48.2817,48.2906,65715.0
2019-09-04 09:35:00,54.02,54.04,54.0,54.03,37066.0,48.2906,48.3085,48.2728,48.2996,37066.0
2019-09-04 09:40:00,54.04,54.1,54.02,54.03,79477.0,48.3085,48.3622,48.2906,48.2996,79477.0
2019-09-04 09:45:00,54.03,54.1,54.02,54.07,45526.0,48.2996,48.3622,48.2906,48.3353,45526.0
2019-09-04 09:50:00,54.07,54.07,54.04,54.05,36430.0,48.3353,48.3353,48.3085,48.3175,36430.0
2019-09-04 09:55:00,54.05,54.08,54.03,54.06,144151.0,48.3175,48.3443,48.2996,48.3264,144151.0
2019-09-04 10:00:00,54.06,54.09,54.04,54.05,27713.0,48.3264,48.3532,48.3085,48.3175,27713.0
2019-09-04 10:05:00,54.06,54.08,54.04,54.07,32122.0,48.3264,48.3443,48.3085,48.3353,32122.0
2019-09-04 10:10:00,54.08,54.08,54.01,54.03,43154.0,48.3443,48.3443,48.2817,48.2996,43154.0
2019-09-04 10:15:00,54.03,54.06,54.02,54.05,12824.0,48.2996,48.3264,48.2906,48.3175,12824.0
2019-09-04 10:20:00,54.06,54.09,54.06,54.08,42558.0,48.3264,48.3532,48.3264,48.3443,42558.0
2019-09-04 10:25:00,54.07,54.13,54.06,54.13,16238.0,48.3353,48.389,48.3264,48.389,16238.0
2019-09-04 10:30:00,54.12,54.15,54.11,54.14,14112.0,48.38,48.4069,48.3711,48.3979,14112.0
2019-09-04 10:35:00,54.14,54.14,54.09,54.1,30093.0,48.3979,48.3979,48.3532,48.3622,30093.0
2019-09-04 10:40:00,54.09,54.11,54.08,54.1,20097.0,48.3532,48.3711,48.3443,48.3622,20097.0
2019-09-04 10:45:00,54.1,54.13,54.07,54.13,28563.0,48.3622,48.389,48.3353,48.389,28563.0
2019-09-04 10:50:00,54.14,54.17,54.14,54.14,10790.0,48.3979,48.4247,48.3979,48.3979,10790.0
2019-09-04 10:55:00,54.14,54.15,54.11,54.15,21653.0,48.3979,48.4069,48.3711,48.4069,21653.0
2019-09-04 11:00:00,54.15,54.16,54.13,54.14,13307.0,48.4069,48.4158,48.389,48.3979,13307.0
2019-09-04 11:05:00,54.13,54.14,54.11,54.13,24550.0,48.389,48.3979,48.3711,48.389,24550.0
2019-09-04 11:10:00,54.14,54.14,54.1,54.1,145373.0,48.3979,48.3979,48.3622,48.3622,145373.0
2019-09-04 11:15:00,54.1,54.15,54.1,54.15,46471.0,48.3622,48.4069,48.3622,48.4069,46471.0
2019-09-04 11:20:00,54.16,54.18,54.14,54.16,38199.0,48.4158,48.4337,48.3979,48.4158,38199.0
2019-09-04 11:25:00,54.15,54.18,54.14,54.18,9618.0,48.4069,48.4337,48.3979,48.4337,9618.0
2019-09-04 11:30:00,54.18,54.19,54.16,54.19,10281.0,48.4337,48.4426,48.4158,48.4426,10281.0
2019-09-04 11:35:00,54.2,54.21,54.17,54.2,13401.0,48.4516,48.4605,48.4247,48.4516,13401.0
2019-09-04 11:40:00,54.2,54.21,54.19,54.2,8443.0,48.4516,48.4605,48.4426,48.4516,8443.0
2019-09-04 11:45:00,54.2,54.2,54.18,54.19,4016.0,48.4516,48.4516,48.4337,48.4426,4016.0
2019-09-04 11:50:00,54.19,54.2,54.18,54.19,7647.0,48.4426,48.4516,48.4337,48.4426,7647.0
2019-09-04 11:55:00,54.19,54.19,54.15,54.16,5590.0,48.4426,48.4426,48.4069,48.4158,5590.0
2019-09-04 12:00:00,54.16,54.18,54.16,54.18,5102.0,48.4158,48.4337,48.4158,48.4337,5102.0
2019-09-04 12:05:00,54.18,54.19,54.17,54.19,25274.0,48.4337,48.4426,48.4247,48.4426,25274.0
2019-09-04 12:10:00,54.18,54.2,54.18,54.2,7544.0,48.4337,48.4516,48.4337,48.4516,7544.0
2019-09-04 12:15:00,54.19,54.19,54.15,54.15,27751.0,48.4426,48.4426,48.4069,48.4069,27751.0
2019-09-04 12:20:00,54.15,54.19,54.15,54.19,13200.0,48.4069,48.4426,48.4069,48.4426,13200.0
2019-09-04 12:25:00,54.19,54.2,54.18,54.19,7021.0,48.4426,48.4516,48.4337,48.4426,7021.0
2019-09-04 12:30:00,54.2,54.22,54.2,54.21,19234.0,48.4516,48.4694,48.4516,48.4605,19234.0
2019-09-04 12:35:00,54.21,54.22,54.2,54.21,5806.0,48.4605,48.4694,48.4516,48.4605,5806.0
2019-09-04 12:40:00,54.21,54.21,54.19,54.2,9053.0,48.4605,48.4605,48.4426,48.4516,9053.0
2019-09-04 12:45:00,54.2,54.24,54.2,54.23,14692.0,48.4516,48.4873,48.4516,48.4784,14692.0
2019-09-04 12:50:00,54.23,54.24,54.21,54.24,19650.0,48.4784,48.4873,48.4605,48.4873,19650.0
2019-09-04 12:55:00,54.24,54.25,54.23,54.23,4548.0,48.4873,48.4963,48.4784,48.4784,4548.0
2019-09-04 13:00:00,54.23,54.25,54.23,54.24,6800.0,48.4784,48.4963,48.4784,48.4873,6800.0
2019-09-04 13:05:00,54.24,54.24,54.23,54.23,6560.0,48.4873,48.4873,48.4784,48.4784,6560.0
2019-09-04 13:10:00,54.23,54.24,54.23,54.23,26976.0,48.4784,48.4873,48.4784,48.4784,26976.0
2019-09-04 13:15:00,54.24,54.25,54.22,54.23,7902.0,48.4873,48.4963,48.4694,48.4784,7902.0
2019-09-04 13:20:00,54.24,54.24,54.22,54.23,48795.0,48.4873,48.4873,48.4694,48.4784,48795.0
2019-09-04 13:25:00,54.23,54.24,54.22,54.23,12476.0,48.4784,48.4873,48.4694,48.4784,12476.0
2019-09-04 13:30:00,54.23,54.24,54.22,54.23,6665.0,48.4784,48.4873,48.4694,48.4784,6665.0
2019-09-04 13:35:00,54.23,54.24,54.21,54.21,15172.0,48.4784,48.4873,48.4605,48.4605,15172.0
2019-09-04 13:40:00,54.22,54.23,54.19,54.19,7592.0,48.4694,48.4784,48.4426,48.4426,7592.0
2019-09-04 13:45:00,54.2,54.21,54.19,54.21,3708.0,48.4516,48.4605,48.4426,48.4605,3708.0
2019-09-04 13:50:00,54.2,54.2,54.19,54.19,1800.0,48.4516,48.4516,48.4426,48.4426,1800.0
2019-09-04 13:55:00,54.2,54.2,54.19,54.2,2323.0,48.4516,48.4516,48.4426,48.4516,2323.0
2019-09-04 14:00:00,54.19,54.23,54.19,54.22,19039.0,48.4426,48.4784,48.4426,48.4694,19039.0
2019-09-04 14:05:00,54.22,54.22,54.2,54.2,14851.0,48.4694,48.4694,48.4516,48.4516,14851.0
2019-09-04 14:10:00,54.2,54.21,54.18,54.19,4660.0,48.4516,48.4605,48.4337,48.4426,4660.0
2019-09-04 14:15:00,54.19,54.2,54.18,54.2,4045.0,48.4426,48.4516,48.4337,48.4516,4045.0
2019-09-04 14:20:00,54.2,54.2,54.19,54.2,2069.0,48.4516,48.4516,48.4426,48.4516,2069.0
2019-09-04 14:25:00,54.19,54.2,54.18,54.19,25495.0,48.4426,48.4516,48.4337,48.4426,25495.0
2019-09-04 14:30:00,54.19,54.2,54.18,54.2,12664.0,48.4426,48.4516,48.4337,48.4516,12664.0
2019-09-04 14:35:00,54.21,54.21,54.19,54.19,8962.0,48.4605,48.4605,48.4426,48.4426,8962.0
2019-09-04 14:40:00,54.19,54.21,54.19,54.21,5807.0,48.4426,48.4605,48.4426,48.4605,5807.0
2019-09-04 14:45:00,54.21,54.23,54.2,54.22,7693.0,48.4605,48.4784,48.4516,48.4694,7693.0
2019-09-04 14:50:00,54.22,54.23,54.2,54.22,7717.0,48.4694,48.4784,48.4516,48.4694,7717.0
2019-09-04 14:55:00,54.22,54.25,54.21,54.24,41482.0,48.4694,48.4963,48.4605,48.4873,41482.0
2019-09-04 15:00:00,54.24,54.25,54.23,54.24,9474.0,48.4873,48.4963,48.4784,48.4873,9474.0
2019-09-04 15:05:00,54.24,54.24,54.23,54.24,3447.0,48.4873,48.4873,48.4784,48.4873,3447.0
2019-09-04 15:10:00,54.23,54.25,54.23,54.25,10324.0,48.4784,48.4963,48.4784,48.4963,10324.0
2019-09-04 15:15:00,54.25,54.25,54.22,54.23,34748.0,48.4963,48.4963,48.4694,48.4784,34748.0
2019-09-04 15:20:00,54.23,54.24,54.22,54.23,19258.0,48.4784,48.4873,48.4694,48.4784,19258.0
2019-09-04 15:25:00,54.23,54.24,54.22,54.24,17853.0,48.4784,48.4873,48.4694,48.4873,17853.0
2019-09-04 15:30:00,54.24,54.25,54.21,54.23,36163.0,48.4873,48.4963,48.4605,48.4784,36163.0
2019-09-04 15:35:00,54.23,54.23,54.2,54.21,22047.0,48.4784,48.4784,48.4516,48.4605,22047.0
2019-09-04 15:40:00,54.2,54.21,54.19,54.2,36718.0,48.4516,48.4605,48.4426,48.4516,36718.0
2019-09-04 15:45:00,54.2,54.24,54.18,54.23,175935.0,48.4516,48.4873,48.4337,48.4784,175935.0
2019-09-04 15:50:00,54.23,54.24,54.2,54.2,91695.0,48.4784,48.4873,48.4516,48.4516,91695.0
2019-09-04 15:55:00,54.2,54.25,54.17,54.24,271065.0,48.4516,48.4963,48.4247,48.4873,271065.0
2019-09-05 09:30:00,54.99,55.05,54.96,55.01,97734.0,49.1578,49.2114,49.131,49.1756,97734.0
2019-09-05 09:35:00,55.02,55.07,55.01,55.06,53016.0,49.1846,49.2293,49.1756,49.2203,53016.0
2019-09-05 09:40:00,55.07,55.07,55.03,55.05,51038.0,49.2293,49.2293,49.1935,49.2114,51038.0
2019-09-05 09:45:00,55.06,55.13,55.02,55.09,85714.0,49.2203,49.2829,49.1846,49.2472,85714.0
2019-09-05 09:50:00,55.09,55.14,55.09,55.13,34957.0,49.2472,49.2919,49.2472,49.2829,34957.0
2019-09-05 09:55:00,55.13,55.15,55.13,55.14,43175.0,49.2829,49.3008,49.2829,49.2919,43175.0
2019-09-05 10:00:00,55.14,55.2,55.12,55.13,91343.0,49.2919,49.3455,49.274,49.2829,91343.0
2019-09-05 10:05:00,55.14,55.18,55.12,55.18,30474.0,49.2919,49.3276,49.274,49.3276,30474.0
2019-09-05 10:10:00,55.17,55.2,55.16,55.17,44708.0,49.3187,49.3455,49.3097,49.3187,44708.0
2019-09-05 10:15:00,55.18,55.24,55.17,55.22,73166.0,49.3276,49.3813,49.3187,49.3634,73166.0
2019-09-05 10:20:00,55.22,55.23,55.15,55.16,67646.0,49.3634,49.3723,49.3008,49.3097,67646.0
2019-09-05 10:25:00,55.16,55.16,55.11,55.16,130314.0,49.3097,49.3097,49.265,49.3097,130314.0
2019-09-05 10:30:00,55.17,55.17,55.14,55.16,41936.0,49.3187,49.3187,49.2919,49.3097,41936.0
2019-09-05 10:35:00,55.16,55.18,55.14,55.15,30991.0,49.3097,49.3276,49.2919,49.3008,30991.0
2019-09-05 10:40:00,55.15,55.16,55.14,55.14,23825.0,49.3008,49.3097,49.2919,49.2919,23825.0
2019-09-05 10:45:00,55.14,55.15,55.07,55.08,92348.0,49.2919,49.3008,49.2293,49.2382,92348.0
2019-09-05 10:50:00,55.08,55.09,55.07,55.09,10922.0,49.2382,49.2472,49.2293,49.2472,10922.0
2019-09-05 10:55:00,55.09,55.1,55.03,55.04,59633.0,49.2472,49.2561,49.1935,49.2025,59633.0
2019-09-05 11:00:00,55.05,55.1,55.04,55.08,32408.0,49.2114,49.2561,49.2025,49.2382,32408.0
2019-09-05 11:05:00,55.08,55.12,55.08,55.09,18525.0,49.2382,49.274,49.2382,49.2472,18525.0
2019-09-05 11:10:00,55.09,55.1,55.05,55.07,9020.0,49.2472,49.2561,49.2114,49.2293,9020.0
2019-09-05 11:15:00,55.07,55.07,55.04,55.04,4848.0,49.2293,49.2293,49.2025,49.2025,4848.0
2019-09-05 11:20:00,55.05,55.07,55.03,55.07,11475.0,49.2114,49.2293,49.1935,49.2293,11475.0
2019-09-05 11:25:00,55.07,55.11,55.06,55.11,28825.0,49.2293,49.265,49.2203,49.265,28825.0
2019-09-05 11:30:00,55.11,55.15,55.08,55.15,41261.0,49.265,49.3008,49.2382,49.3008,41261.0
2019-09-05 11:35:00,55.15,55.16,55.13,55.13,43421.0,49.3008,49.3097,49.2829,49.2829,43421.0
2019-09-05 11:40:00,55.14,55.15,55.11,55.14,30720.0,49.2919,49.3008,49.265,49.2919,30720.0
2019-09-05 11:45:00,55.13,55.13,55.08,55.1,17923.0,49.2829,49.2829,49.2382,49.2561,17923.0
2019-09-05 11:50:00,55.1,55.11,55.09,55.1,14342.0,49.2561,49.265,49.2472,49.2561,14342.0
2019-09-05 11:55:00,55.09,55.1,55.06,55.09,21149.0,49.2472,49.2561,49.2203,49.2472,21149.0
2019-09-05 12:00:00,55.09,55.1,55.08,55.1,16863.0,49.2472,49.2561,49.2382,49.2561,16863.0
2019-09-05 12:05:00,55.09,55.1,55.06,55.09,18021.0,49.2472,49.2561,49.2203,49.2472,18021.0
2019-09-05 12:10:00,55.09,55.11,55.07,55.1,13734.0,49.2472,49.265,49.2293,49.2561,13734.0
2019-09-05 12:15:00,55.11,55.11,55.08,55.09,11013.0,49.265,49.265,49.2382,49.2472,11013.0
2019-09-05 12:20:00,55.09,55.1,55.05,55.08,9150.0,49.2472,49.2561,49.2114,49.2382,9150.0
2019-09-05 12:25:00,55.08,55.09,55.07,55.08,13937.0,49.2382,49.2472,49.2293,49.2382,13937.0
2019-09-05 12:30:00,55.08,55.09,55.07,55.09,15423.0,49.2382,49.2472,49.2293,49.2472,15423.0
2019-09-05 12:35:00,55.08,55.1,55.08,55.1,6619.0,49.2382,49.2561,49.2382,49.2561,6619.0
2019-09-05 12:40:00,55.1,55.1,55.09,55.09,15340.0,49.2561,49.2561,49.2472,49.2472,15340.0
2019-09-05 12:45:00,55.1,55.11,55.07,55.08,24059.0,49.2561,49.265,49.2293,49.2382,24059.0
2019-09-05 12:50:00,55.08,55.1,55.07,55.09,8800.0,49.2382,49.2561,49.2293,49.2472,8800.0
2019-09-05 12:55:00,55.09,55.11,55.08,55.1,8391.0,49.2472,49.265,49.2382,49.2561,8391.0
2019-09-05 13:00:00,55.11,55.13,55.06,55.1,39349.0,49.265,49.2829,49.2203,49.2561,39349.0
2019-09-05 13:05:00,55.1,55.11,55.06,55.09,46036.0,49.2561,49.265,49.2203,49.2472,46036.0
2019-09-05 13:10:00,55.08,55.09,55.07,55.09,7572.0,49.2382,49.2472,49.2293,49.2472,7572.0
2019-09-05 13:15:00,55.09,55.09,55.07,55.08,5177.0,49.2472,49.2472,49.2293,49.2382,5177.0
2019-09-05 13:20:00,55.08,55.1,55.07,55.08,14633.0,49.2382,49.2561,49.2293,49.2382,14633.0
2019-09-05 13:25:00,55.08,55.1,55.07,55.09,12942.0,49.2382,49.2561,49.2293,49.2472,12942.0
2019-09-05 13:30:00,55.09,55.1,55.08,55.09,5965.0,49.2472,49.2561,49.2382,49.2472,5965.0
2019-09-05 13:35:00,55.08,55.08,55.07,55.08,5763.0,49.2382,49.2382,49.2293,49.2382,5763.0
2019-09-05 13:40:00,55.08,55.08,55.06,55.07,13100.0,49.2382,49.2382,49.2203,49.2293,13100.0
2019-09-05 13:45:00,55.07,55.09,55.06,55.08,12302.0,49.2293,49.2472,49.2203,49.2382,12302.0
2019-09-05 13:50:00,55.09,55.12,55.08,55.11,10915.0,49.2472,49.274,49.2382,49.265,10915.0
2019-09-05 13:55:00,55.11,55.12,55.1,55.11,7634.0,49.265,49.274,49.2561,49.265,7634.0
2019-09-05 14:00:00,55.1,55.11,55.08,55.1,5230.0,49.2561,49.265,49.2382,49.2561,5230.0
2019-09-05 14:05:00,55.1,55.1,55.08,55.08,33692.0,49.2561,49.2561,49.2382,49.2382,33692.0
2019-09-05 14:10:00,55.09,55.1,55.07,55.08,26013.0,49.2472,49.2561,49.2293,49.2382,26013.0
2019-09-05 14:15:00,55.08,55.1,55.08,55.09,12156.0,49.2382,49.2561,49.2382,49.2472,12156.0
2019-09-05 14:20:00,55.1,55.1,55.05,55.06,28677.0,49.2561,49.2561,49.2114,49.2203,28677.0
2019-09-05 14:25:00,55.07,55.09,55.06,55.08,8895.0,49.2293,49.2472,49.2203,49.2382,8895.0
2019-09-05 14:30:00,55.09,55.09,55.08,55.09,18300.0,49.2472,49.2472,49.2382,49.2472,18300.0
2019-09-05 14:35:00,55.09,55.11,55.08,55.11,18579.0,49.2472,49.265,49.2382,49.265,18579.0
2019-09-05 14:40:00,55.11,55.11,55.08,55.08,99949.0,49.265,49.265,49.2382,49.2382,99949.0
2019-09-05 14:45:00,55.08,55.1,55.07,55.1,26246.0,49.2382,49.2561,49.2293,49.2561,26246.0
2019-09-05 14:50:00,55.09,55.1,55.07,55.1,16871.0,49.2472,49.2561,49.2293,49.2561,16871.0
2019-09-05 14:55:00,55.09,55.12,55.08,55.11,22674.0,49.2472,49.274,49.2382,49.265,22674.0
2019-09-05 15:00:00,55.12,55.16,55.11,55.13,58849.0,49.274,49.3097,49.265,49.2829,58849.0
2019-09-05 15:05:00,55.13,55.14,55.11,55.14,16429.0,49.2829,49.2919,49.265,49.2919,16429.0
2019-09-05 15:10:00,55.14,55.19,55.13,55.19,25801.0,49.2919,49.3366,49.2829,49.3366,25801.0
2019-09-05 15:15:00,55.19,55.19,55.17,55.19,17506.0,49.3366,49.3366,49.3187,49.3366,17506.0
2019-09-05 15:20:00,55.2,55.2,55.17,55.19,26370.0,49.3455,49.3455,49.3187,49.3366,26370.0
2019-09-05 15:25:00,55.19,55.21,55.18,55.21,17264.0,49.3366,49.3544,49.3276,49.3544,17264.0
2019-09-05 15:30:00,55.2,55.22,55.19,55.22,23643.0,49.3455,49.3634,49.3366,49.3634,23643.0
2019-09-05 15:35:00,55.22,55.22,55.18,55.2,29304.0,49.3634,49.3634,49.3276,49.3455,29304.0
2019-09-05 15:40:00,55.2,55.2,55.17,55.17,21876.0,49.3455,49.3455,49.3187,49.3187,21876.0
2019-09-05 15:45:00,55.17,55.17,55.11,55.11,105308.0,49.3187,49.3187,49.265,49.265,105308.0
2019-09-05 15:50:00,55.11,55.14,55.1,55.14,127198.0,49.265,49.2919,49.2561,49.2919,127198.0
2019-09-05 15:55:00,55.14,55.17,55.13,55.13,246804.0,49.2919,49.3187,49.2829,49.2829,246804.0
2019-09-06 09:30:00,55.48,55.51,55.48,55.48,62939.0,49.5958,49.6226,49.5958,49.5958,62939.0
2019-09-06 09:35:00,55.47,55.47,55.42,55.45,31922.0,49.5869,49.5869,49.5422,49.569,31922.0
2019-09-06 09:40:00,55.45,55.47,55.44,55.45,31661.0,49.569,49.5869,49.56,49.569,31661.0
2019-09-06 09:45:00,55.45,55.54,55.42,55.53,79970.0,49.569,49.6494,49.5422,49.6405,79970.0
2019-09-06 09:50:00,55.53,55.56,55.52,55.54,52187.0,49.6405,49.6673,49.6316,49.6494,52187.0
2019-09-06 09:55:00,55.53,55.54,55.51,55.54,42802.0,49.6405,49.6494,49.6226,49.6494,42802.0
2019-09-06 10:00:00,55.54,55.56,55.53,55.53,32411.0,49.6494,49.6673,49.6405,49.6405,32411.0
2019-09-06 10:05:00,55.53,55.55,55.51,55.53,20556.0,49.6405,49.6584,49.6226,49.6405,20556.0
2019-09-06 10:10:00,55.52,55.54,55.51,55.54,15051.0,49.6316,49.6494,49.6226,49.6494,15051.0
2019-09-06 10:15:00,55.54,55.57,55.54,55.54,19465.0,49.6494,49.6763,49.6494,49.6494,19465.0
2019-09-06 10:20:00,55.55,55.59,55.55,55.57,12328.0,49.6584,49.6941,49.6584,49.6763,12328.0
2019-09-06 10:25:00,55.57,55.57,55.54,55.55,9878.0,49.6763,49.6763,49.6494,49.6584,9878.0
2019-09-06 10:30:00,55.57,55.57,55.53,55.55,11848.0,49.6763,49.6763,49.6405,49.6584,11848.0
2019-09-06 10:35:00,55.55,55.55,55.54,55.55,7222.0,49.6584,49.6584,49.6494,49.6584,7222.0
2019-09-06 10:40:00,55.55,55.57,55.54,55.57,30731.0,49.6584,49.6763,49.6494,49.6763,30731.0
2019-09-06 10:45:00,55.57,55.59,55.56,55.58,9599.0,49.6763,49.6941,49.6673,49.6852,9599.0
2019-09-06 10:50:00,55.58,55.59,55.57,55.57,6984.0,49.6852,49.6941,49.6763,49.6763,6984.0
2019-09-06 10:55:00,55.56,55.56,55.55,55.56,17686.0,49.6673,49.6673,49.6584,49.6673,17686.0
2019-09-06 11:00:00,55.56,55.56,55.53,55.55,18962.0,49.6673,49.6673,49.6405,49.6584,18962.0
2019-09-06 11:05:00,55.54,55.55,55.53,55.54,9804.0,49.6494,49.6584,49.6405,49.6494,9804.0
2019-09-06 11:10:00,55.54,55.55,55.52,55.55,38822.0,49.6494,49.6584,49.6316,49.6584,38822.0
2019-09-06 11:15:00,55.55,55.57,55.54,55.55,11966.0,49.6584,49.6763,49.6494,49.6584,11966.0
2019-09-06 11:20:00,55.55,55.59,55.55,55.59,32317.0,49.6584,49.6941,49.6584,49.6941,32317.0
2019-09-06 11:25:00,55.59,55.59,55.56,55.56,10916.0,49.6941,49.6941,49.6673,49.6673,10916.0
2019-09-06 11:30:00,55.56,55.56,55.53,55.56,5100.0,49.6673,49.6673,49.6405,49.6673,5100.0
2019-09-06 11:35:00,55.56,55.58,55.55,55.55,7196.0,49.6673,49.6852,49.6584,49.6584,7196.0
2019-09-06 11:40:00,55.55,55.56,55.55,55.55,4400.0,49.6584,49.6673,49.6584,49.6584,4400.0
2019-09-06 11:45:00,55.55,55.59,55.54,55.55,215768.0,49.6584,49.6941,49.6494,49.6584,215768.0
2019-09-06 11:50:00,55.55,55.56,55.54,55.54,3220.0,49.6584,49.6673,49.6494,49.6494,3220.0
2019-09-06 11:55:00,55.55,55.55,55.5,55.51,6003.0,49.6584,49.6584,49.6137,49.6226,6003.0
2019-09-06 12:00:00,55.52,55.52,55.49,55.51,16972.0,49.6316,49.6316,49.6047,49.6226,16972.0
2019-09-06 12:05:00,55.51,55.51,55.49,55.5,3900.0,49.6226,49.6226,49.6047,49.6137,3900.0
2019-09-06 12:10:00,55.5,55.5,55.47,55.48,8905.0,49.6137,49.6137,49.5869,49.5958,8905.0
2019-09-06 12:15:00,55.49,55.5,55.49,55.5,1600.0,49.6047,49.6137,49.6047,49.6137,1600.0
2019-09-06 12:20:00,55.5,55.52,55.5,55.52,17215.0,49.6137,49.6316,49.6137,49.6316,17215.0
2019-09-06 12:25:00,55.52,55.52,55.51,55.52,3699.0,49.6316,49.6316,49.6226,49.6316,3699.0
2019-09-06 12:30:00,55.51,55.52,55.47,55.47,5484.0,49.6226,49.6316,49.5869,49.5869,5484.0
2019-09-06 12:35:00,55.47,55.48,55.45,55.47,17092.0,49.5869,49.5958,49.569,49.5869,17092.0
2019-09-06 12:40:00,55.46,55.47,55.42,55.44,37044.0,49.5779,49.5869,49.5422,49.56,37044.0
2019-09-06 12:45:00,55.43,55.43,55.4,55.41,22189.0,49.5511,49.5511,49.5243,49.5332,22189.0
2019-09-06 12:50:00,55.41,55.45,55.38,55.45,18512.0,49.5332,49.569,49.5064,49.569,18512.0
2019-09-06 12:55:00,55.45,55.5,55.45,55.48,19150.0,49.569,49.6137,49.569,49.5958,19150.0
2019-09-06 13:00:00,55.48,55.51,55.47,55.5,5877.0,49.5958,49.6226,49.5869,49.6137,5877.0
2019-09-06 13:05:00,55.49,55.5,55.43,55.43,14294.0,49.6047,49.6137,49.5511,49.5511,14294.0
2019-09-06 13:10:00,55.43,55.43,55.41,55.42,4606.0,49.5511,49.5511,49.5332,49.5422,4606.0
2019-09-06 13:15:00,55.42,55.43,55.4,55.41,18012.0,49.5422,49.5511,49.5243,49.5332,18012.0
2019-09-06 13:20:00,55.42,55.43,55.42,55.43,5800.0,49.5422,49.5511,49.5422,49.5511,5800.0
2019-09-06 13:25:00,55.44,55.45,55.43,55.45,3350.0,49.56,49.569,49.5511,49.569,3350.0
2019-09-06 13:30:00,55.45,55.48,55.44,55.47,6724.0,49.569,49.5958,49.56,49.5869,6724.0
2019-09-06 13:35:00,55.46,55.46,55.45,55.45,3170.0,49.5779,49.5779,49.569,49.569,3170.0
2019-09-06 13:40:00,55.45,55.47,55.44,55.45,4544.0,49.569,49.5869,49.56,49.569,4544.0
2019-09-06 13:45:00,55.45,55.46,55.44,55.46,15623.0,49.569,49.5779,49.56,49.5779,15623.0
2019-09-06 13:50:00,55.47,55.47,55.45,55.45,2565.0,49.5869,49.5869,49.569,49.569,2565.0
2019-09-06 13:55:00,55.45,55.47,55.44,55.46,19052.0,49.569,49.5869,49.56,49.5779,19052.0
2019-09-06 14:00:00,55.46,55.46,55.43,55.43,4249.0,49.5779,49.5779,49.5511,49.5511,4249.0
2019-09-06 14:05:00,55.43,55.44,55.4,55.41,16829.0,49.5511,49.56,49.5243,49.5332,16829.0
2019-09-06 14:10:00,55.41,55.41,55.4,55.41,15021.0,49.5332,49.5332,49.5243,49.5332,15021.0
2019-09-06 14:15:00,55.4,55.41,55.39,55.4,12992.0,49.5243,49.5332,49.5153,49.5243,12992.0
2019-09-06 14:20:00,55.4,55.4,55.37,55.38,67190.0,49.5243,49.5243,49.4975,49.5064,67190.0
2019-09-06 14:25:00,55.38,55.39,55.36,55.39,142056.0,49.5064,49.5153,49.4885,49.5153,142056.0
2019-09-06 14:30:00,55.39,55.41,55.37,55.39,49389.0,49.5153,49.5332,49.4975,49.5153,49389.0
2019-09-06 14:35:00,55.39,55.39,55.37,55.38,12911.0,49.5153,49.5153,49.4975,49.5064,12911.0
2019-09-06 14:40:00,55.37,55.38,55.36,55.37,39515.0,49.4975,49.5064,49.4885,49.4975,39515.0
2019-09-06 14:45:00,55.37,55.38,55.36,55.37,26065.0,49.4975,49.5064,49.4885,49.4975,26065.0
2019-09-06 14:50:00,55.37,55.38,55.36,55.37,24704.0,49.4975,49.5064,49.4885,49.4975,24704.0
2019-09-06 14:55:00,55.36,55.38,55.36,55.37,16923.0,49.4885,49.5064,49.4885,49.4975,16923.0
2019-09-06 15:00:00,55.37,55.38,55.37,55.37,8737.0,49.4975,49.5064,49.4975,49.4975,8737.0
2019-09-06 15:05:00,55.37,55.37,55.35,55.36,19917.0,49.4975,49.4975,49.4796,49.4885,19917.0
2019-09-06 15:10:00,55.35,55.35,55.34,55.35,15857.0,49.4796,49.4796,49.4706,49.4796,15857.0
2019-09-06 15:15:00,55.35,55.36,55.34,55.35,32364.0,49.4796,49.4885,49.4706,49.4796,32364.0
2019-09-06 15:20:00,55.35,55.36,55.34,55.36,32431.0,49.4796,49.4885,49.4706,49.4885,32431.0
2019-09-06 15:25:00,55.36,55.37,55.35,55.36,15500.0,49.4885,49.4975,49.4796,49.4885,15500.0
2019-09-06 15:30:00,55.37,55.42,55.36,55.42,37157.0,49.4975,49.5422,49.4885,49.5422,37157.0
2019-09-06 15:35:00,55.42,55.42,55.38,55.39,40182.0,49.5422,49.5422,49.5064,49.5153,40182.0
2019-09-06 15:40:00,55.39,55.39,55.37,55.37,25609.0,49.5153,49.5153,49.4975,49.4975,25609.0
2019-09-06 15:45:00,55.37,55.38,55.35,55.37,61820.0,49.4975,49.5064,49.4796,49.4975,61820.0
2019-09-06 15:50:00,55.37,55.4,55.36,55.38,58397.0,49.4975,49.5243,49.4885,49.5064,58397.0
2019-09-06 15:55:00,55.38,55.4,55.33,55.4,162081.0,49.5064,49.5243,49.4617,49.5243,162081.0
2019-09-09 09:30:00,55.68,55.68,55.64,55.65,24621.0,49.7746,49.7746,49.7388,49.7478,24621.0
2019-09-09 09:35:00,55.66,55.67,55.62,55.63,18563.0,49.7567,49.7656,49.721,49.7299,18563.0
2019-09-09 09:40:00,55.64,55.67,55.64,55.66,31610.0,49.7388,49.7656,49.7388,49.7567,31610.0
2019-09-09 09:45:00,55.66,55.67,55.64,55.66,34132.0,49.7567,49.7656,49.7388,49.7567,34132.0
2019-09-09 09:50:00,55.66,55.67,55.64,55.65,44253.0,49.7567,49.7656,49.7388,49.7478,44253.0
2019-09-09 09:55:00,55.66,55.67,55.64,55.66,13111.0,49.7567,49.7656,49.7388,49.7567,13111.0
2019-09-09 10:00:00,55.65,55.7,55.65,55.7,24074.0,49.7478,49.7925,49.7478,49.7925,24074.0
2019-09-09 10:05:00,55.7,55.74,55.69,55.73,35859.0,49.7925,49.8282,49.7835,49.8193,35859.0
2019-09-09 10:10:00,55.73,55.75,55.72,55.73,25487.0,49.8193,49.8372,49.8103,49.8193,25487.0
2019-09-09 10:15:00,55.73,55.75,55.72,55.74,9622.0,49.8193,49.8372,49.8103,49.8282,9622.0
2019-09-09 10:20:00,55.73,55.74,55.68,55.71,23702.0,49.8193,49.8282,49.7746,49.8014,23702.0
2019-09-09 10:25:00,55.72,55.72,55.69,55.71,6440.0,49.8103,49.8103,49.7835,49.8014,6440.0
2019-09-09 10:30:00,55.73,55.75,55.71,55.75,12834.0,49.8193,49.8372,49.8014,49.8372,12834.0
2019-09-09 10:35:00,55.75,55.75,55.71,55.72,35485.0,49.8372,49.8372,49.8014,49.8103,35485.0
2019-09-09 10:40:00,55.71,55.74,55.71,55.74,20026.0,49.8014,49.8282,49.8014,49.8282,20026.0
2019-09-09 10:45:00,55.73,55.75,55.72,55.73,12569.0,49.8193,49.8372,49.8103,49.8193,12569.0
2019-09-09 10:50:00,55.73,55.78,55.73,55.76,24299.0,49.8193,49.864,49.8193,49.8461,24299.0
2019-09-09 10:55:00,55.77,55.8,55.76,55.78,21586.0,49.855,49.8819,49.8461,49.864,21586.0
2019-09-09 11:00:00,55.78,55.8,55.77,55.79,21332.0,49.864,49.8819,49.855,49.8729,21332.0
2019-09-09 11:05:00,55.78,55.79,55.78,55.78,24703.0,49.864,49.8729,49.864,49.864,24703.0
2019-09-09 11:10:00,55.78,55.8,55.76,55.8,38940.0,49.864,49.8819,49.8461,49.8819,38940.0
2019-09-09 11:15:00,55.79,55.81,55.78,55.8,23304.0,49.8729,49.8908,49.864,49.8819,23304.0
2019-09-09 11:20:00,55.8,55.81,55.79,55.81,25436.0,49.8819,49.8908,49.8729,49.8908,25436.0
2019-09-09 11:25:00,55.81,55.84,55.81,55.83,50837.0,49.8908,49.9176,49.8908,49.9087,50837.0
2019-09-09 11:30:00,55.83,55.84,55.82,55.83,40168.0,49.9087,49.9176,49.8997,49.9087,40168.0
2019-09-09 11:35:00,55.83,55.85,55.83,55.84,7546.0,49.9087,49.9266,49.9087,49.9176,7546.0
2019-09-09 11:40:00,55.84,55.85,55.8,55.82,34502.0,49.9176,49.9266,49.8819,49.8997,34502.0
2019-09-09 11:45:00,55.81,55.82,55.81,55.82,17650.0,49.8908,49.8997,49.8908,49.8997,17650.0
2019-09-09 11:50:00,55.82,55.83,55.81,55.82,31790.0,49.8997,49.9087,49.8908,49.8997,31790.0
2019-09-09 11:55:00,55.83,55.84,55.81,55.83,25425.0,49.9087,49.9176,49.8908,49.9087,25425.0
2019-09-09 12:00:00,55.84,55.84,55.8,55.8,18970.0,49.9176,49.9176,49.8819,49.8819,18970.0
2019-09-09 12:05:00,55.81,55.82,55.78,55.8,26643.0,49.8908,49.8997,49.864,49.8819,26643.0
2019-09-09 12:10:00,55.8,55.8,55.76,55.78,19504.0,49.8819,49.8819,49.8461,49.864,19504.0
2019-09-09 12:15:00,55.77,55.78,55.74,55.75,18380.0,49.855,49.864,49.8282,49.8372,18380.0
2019-09-09 12:20:00,55.75,55.76,55.73,55.73,19937.0,49.8372,49.8461,49.8193,49.8193,19937.0
2019-09-09 12:25:00,55.73,55.74,55.67,55.68,25492.0,49.8193,49.8282,49.7656,49.7746,25492.0
2019-09-09 12:30:00,55.67,55.68,55.65,55.66,26133.0,49.7656,49.7746,49.7478,49.7567,26133.0
2019-09-09 12:35:00,55.66,55.67,55.62,55.64,116544.0,49.7567,49.7656,49.721,49.7388,116544.0
2019-09-09 12:40:00,55.65,55.66,55.64,55.66,27704.0,49.7478,49.7567,49.7388,49.7567,27704.0
2019-09-09 12:45:00,55.66,55.68,55.65,55.66,28865.0,49.7567,49.7746,49.7478,49.7567,28865.0
2019-09-09 12:50:00,55.66,55.71,55.66,55.71,15974.0,49.7567,49.8014,49.7567,49.8014,15974.0
2019-09-09 12:55:00,55.71,55.72,55.7,55.72,18030.0,49.8014,49.8103,49.7925,49.8103,18030.0
2019-09-09 13:00:00,55.72,55.72,55.69,55.71,26575.0,49.8103,49.8103,49.7835,49.8014,26575.0
2019-09-09 13:05:00,55.72,55.74,55.7,55.73,147723.0,49.8103,49.8282,49.7925,49.8193,147723.0
2019-09-09 13:10:00,55.73,55.75,55.73,55.73,22562.0,49.8193,49.8372,49.8193,49.8193,22562.0
2019-09-09 13:15:00,55.73,55.78,55.73,55.77,61482.0,49.8193,49.864,49.8193,49.855,61482.0
2019-09-09 13:20:00,55.77,55.77,55.75,55.75,41900.0,49.855,49.855,49.8372,49.8372,41900.0
2019-09-09 13:25:00,55.75,55.77,55.74,55.76,41369.0,49.8372,49.855,49.8282,49.8461,41369.0
2019-09-09 13:30:00,55.75,55.77,55.73,55.73,31879.0,49.8372,49.855,49.8193,49.8193,31879.0
2019-09-09 13:35:00,55.73,55.76,55.71,55.76,32506.0,49.8193,49.8461,49.8014,49.8461,32506.0
2019-09-09 13:40:00,55.76,55.77,55.74,55.76,80631.0,49.8461,49.855,49.8282,49.8461,80631.0
2019-09-09 13:45:00,55.75,55.8,55.74,55.78,235204.0,49.8372,49.8819,49.8282,49.864,235204.0
2019-09-09 13:50:00,55.78,55.81,55.78,55.8,54617.0,49.864,49.8908,49.864,49.8819,54617.0
2019-09-09 13:55:00,55.8,55.82,55.8,55.8,21626.0,49.8819,49.8997,49.8819,49.8819,21626.0
2019-09-09 14:00:00,55.8,55.81,55.78,55.8,20728.0,49.8819,49.8908,49.864,49.8819,20728.0
2019-09-09 14:05:00,55.8,55.8,55.77,55.79,37830.0,49.8819,49.8819,49.855,49.8729,37830.0
2019-09-09 14:10:00,55.79,55.79,55.77,55.79,36142.0,49.8729,49.8729,49.855,49.8729,36142.0
2019-09-09 14:15:00,55.79,55.79,55.76,55.77,9754.0,49.8729,49.8729,49.8461,49.855,9754.0
2019-09-09 14:20:00,55.77,55.78,55.75,55.77,10764.0,49.855,49.864,49.8372,49.855,10764.0
2019-09-09 14:25:00,55.77,55.78,55.76,55.77,15335.0,49.855,49.864,49.8461,49.855,15335.0
2019-09-09 14:30:00,55.76,55.8,55.75,55.79,117673.0,49.8461,49.8819,49.8372,49.8729,117673.0
2019-09-09 14:35:00,55.79,55.79,55.77,55.79,38256.0,49.8729,49.8729,49.855,49.8729,38256.0
2019-09-09 14:40:00,55.79,55.8,55.78,55.8,15161.0,49.8729,49.8819,49.864,49.8819,15161.0
2019-09-09 14:45:00,55.8,55.81,55.79,55.8,12482.0,49.8819,49.8908,49.8729,49.8819,12482.0
2019-09-09 14:50:00,55.8,55.8,55.77,55.78,40550.0,49.8819,49.8819,49.855,49.864,40550.0
2019-09-09 14:55:00,55.78,55.79,55.77,55.79,5618.0,49.864,49.8729,49.855,49.8729,5618.0
2019-09-09 15:00:00,55.78,55.8,55.77,55.79,18283.0,49.864,49.8819,49.855,49.8729,18283.0
2019-09-09 15:05:00,55.8,55.8,55.77,55.79,37104.0,49.8819,49.8819,49.855,49.8729,37104.0
2019-09-09 15:10:00,55.79,55.81,55.78,55.81,44654.0,49.8729,49.8908,49.864,49.8908,44654.0
2019-09-09 15:15:00,55.81,55.82,55.79,55.81,46915.0,49.8908,49.8997,49.8729,49.8908,46915.0
2019-09-09 15:20:00,55.81,55.82,55.8,55.8,83734.0,49.8908,49.8997,49.8819,49.8819,83734.0
2019-09-09 15:25:00,55.8,55.81,55.79,55.79,3666.0,49.8819,49.8908,49.8729,49.8729,3666.0
2019-09-09 15:30:00,55.79,55.79,55.77,55.78,86960.0,49.8729,49.8729,49.855,49.864,86960.0
2019-09-09 15:35:00,55.79,55.8,55.78,55.8,16535.0,49.8729,49.8819,49.864,49.8819,16535.0
2019-09-09 15:40:00,55.8,55.8,55.77,55.78,23364.0,49.8819,49.8819,49.855,49.864,23364.0
2019-09-09 15:45:00,55.78,55.8,55.77,55.77,28205.0,49.864,49.8819,49.855,49.855,28205.0
2019-09-09 15:50:00,55.78,55.8,55.76,55.78,45813.0,49.864,49.8819,49.8461,49.864,45813.0
2019-09-09 15:55:00,55.78,55.8,55.76,55.79,99405.0,49.864,49.8819,49.8461,49.8729,99405.0
2019-09-10 09:30:00,56.01,56.01,55.96,55.98,164539.0,50.0696,50.0696,50.0249,50.0428,164539.0
2019-09-10 09:35:00,55.98,55.99,55.95,55.96,70123.0,50.0428,50.0517,50.016,50.0249,70123.0
2019-09-10 09:40:00,55.95,55.95,55.9,55.91,48817.0,50.016,50.016,49.9713,49.9802,48817.0
2019-09-10 09:45:00,55.91,55.97,55.89,55.95,35243.0,49.9802,50.0338,49.9623,50.016,35243.0
2019-09-10 09:50:00,55.95,55.96,55.92,55.93,27700.0,50.016,50.0249,49.9891,49.9981,27700.0
2019-09-10 09:55:00,55.93,55.95,55.91,55.95,31167.0,49.9981,50.016,49.9802,50.016,31167.0
2019-09-10 10:00:00,55.95,55.97,55.94,55.96,33311.0,50.016,50.0338,50.007,50.0249,33311.0
2019-09-10 10:05:00,55.96,55.97,55.93,55.94,14789.0,50.0249,50.0338,49.9981,50.007,14789.0
2019-09-10 10:10:00,55.94,55.97,55.92,55.96,23751.0,50.007,50.0338,49.9891,50.0249,23751.0
2019-09-10 10:15:00,55.95,55.98,55.93,55.94,21187.0,50.016,50.0428,49.9981,50.007,21187.0
2019-09-10 10:20:00,55.94,55.96,55.91,55.95,30611.0,50.007,50.0249,49.9802,50.016,30611.0
2019-09-10 10:25:00,55.95,55.96,55.93,55.96,20438.0,50.016,50.0249,49.9981,50.0249,20438.0
2019-09-10 10:30:00,55.96,55.97,55.94,55.97,27454.0,50.0249,50.0338,50.007,50.0338,27454.0
2019-09-10 10:35:00,55.96,55.97,55.94,55.95,42722.0,50.0249,50.0338,50.007,50.016,42722.0
2019-09-10 10:40:00,55.95,55.97,55.94,55.97,23624.0,50.016,50.0338,50.007,50.0338,23624.0
2019-09-10 10:45:00,55.97,56.0,55.96,55.99,44593.0,50.0338,50.0606,50.0249,50.0517,44593.0
2019-09-10 10:50:00,56.0,56.0,55.96,55.97,28454.0,50.0606,50.0606,50.0249,50.0338,28454.0
2019-09-10 10:55:00,55.97,55.99,55.96,55.98,26518.0,50.0338,50.0517,50.0249,50.0428,26518.0
2019-09-10 11:00:00,55.98,56.01,55.98,56.0,19310.0,50.0428,50.0696,50.0428,50.0606,19310.0
2019-09-10 11:05:00,56.0,56.02,55.99,56.01,16699.0,50.0606,50.0785,50.0517,50.0696,16699.0
2019-09-10 11:10:00,56.02,56.04,56.01,56.04,42385.0,50.0785,50.0964,50.0696,50.0964,42385.0
2019-09-10 11:15:00,56.04,56.05,56.01,56.02,19676.0,50.0964,50.1053,50.0696,50.0785,19676.0
2019-09-10 11:20:00,56.02,56.02,55.98,55.99,34135.0,50.0785,50.0785,50.0428,50.0517,34135.0
2019-09-10 11:25:00,55.99,56.0,55.96,55.97,32137.0,50.0517,50.0606,50.0249,50.0338,32137.0
2019-09-10 11:30:00,55.97,56.0,55.97,55.99,11771.0,50.0338,50.0606,50.0338,50.0517,11771.0
2019-09-10 11:35:00,56.0,56.01,55.99,56.0,14320.0,50.0606,50.0696,50.0517,50.0606,14320.0
2019-09-10 11:40:00,55.99,56.0,55.97,55.98,9971.0,50.0517,50.0606,50.0338,50.0428,9971.0
2019-09-10 11:45:00,55.98,56.13,55.97,56.12,45076.0,50.0428,50.1769,50.0338,50.1679,45076.0
2019-09-10 11:50:00,56.14,56.18,56.13,56.16,26601.0,50.1858,50.2216,50.1769,50.2037,26601.0
2019-09-10 11:55:00,56.17,56.17,56.13,56.14,21046.0,50.2126,50.2126,50.1769,50.1858,21046.0
2019-09-10 12:00:00,56.16,56.18,56.1,56.12,14335.0,50.2037,50.2216,50.15,50.1679,14335.0
2019-09-10 12:05:00,56.11,56.14,56.09,56.14,15437.0,50.159,50.1858,50.1411,50.1858,15437.0
2019-09-10 12:10:00,56.13,56.17,56.13,56.16,8166.0,50.1769,50.2126,50.1769,50.2037,8166.0
2019-09-10 12:15:00,56.16,56.21,56.16,56.21,8486.0,50.2037,50.2484,50.2037,50.2484,8486.0
2019-09-10 12:20:00,56.21,56.24,56.21,56.23,31321.0,50.2484,50.2752,50.2484,50.2663,31321.0
2019-09-10 12:25:00,56.23,56.23,56.21,56.23,10564.0,50.2663,50.2663,50.2484,50.2663,10564.0
2019-09-10 12:30:00,56.23,56.24,56.21,56.22,12018.0,50.2663,50.2752,50.2484,50.2573,12018.0
2019-09-10 12:35:00,56.21,56.23,56.21,56.22,8134.0,50.2484,50.2663,50.2484,50.2573,8134.0
2019-09-10 12:40:00,56.22,56.23,56.2,56.22,12272.0,50.2573,50.2663,50.2394,50.2573,12272.0
2019-09-10 12:45:00,56.23,56.25,56.22,56.25,10168.0,50.2663,50.2841,50.2573,50.2841,10168.0
2019-09-10 12:50:00,56.24,56.27,56.24,56.27,6600.0,50.2752,50.302,50.2752,50.302,6600.0
2019-09-10 12:55:00,56.26,56.28,56.24,56.25,32445.0,50.2931,50.311,50.2752,50.2841,32445.0
2019-09-10 13:00:00,56.25,56.25,56.2,56.2,53939.0,50.2841,50.2841,50.2394,50.2394,53939.0
2019-09-10 13:05:00,56.2,56.21,56.16,56.19,20066.0,50.2394,50.2484,50.2037,50.2305,20066.0
2019-09-10 13:10:00,56.18,56.21,56.18,56.21,8456.0,50.2216,50.2484,50.2216,50.2484,8456.0
2019-09-10 13:15:00,56.21,56.22,56.16,56.2,32417.0,50.2484,50.2573,50.2037,50.2394,32417.0
2019-09-10 13:20:00,56.2,56.22,56.19,56.2,19537.0,50.2394,50.2573,50.2305,50.2394,19537.0
2019-09-10 13:25:00,56.21,56.22,56.2,56.2,7900.0,50.2484,50.2573,50.2394,50.2394,7900.0
2019-09-10 13:30:00,56.2,56.23,56.2,56.21,7324.0,50.2394,50.2663,50.2394,50.2484,7324.0
2019-09-10 13:35:00,56.21,56.23,56.21,56.22,1400.0,50.2484,50.2663,50.2484,50.2573,1400.0
2019-09-10 13:40:00,56.22,56.22,56.19,56.2,8540.0,50.2573,50.2573,50.2305,50.2394,8540.0
2019-09-10 13:45:00,56.2,56.24,56.19,56.23,11703.0,50.2394,50.2752,50.2305,50.2663,11703.0
2019-09-10 13:50:00,56.24,56.25,56.23,56.23,3300.0,50.2752,50.2841,50.2663,50.2663,3300.0
2019-09-10 13:55:00,56.23,56.24,56.18,56.18,24504.0,50.2663,50.2752,50.2216,50.2216,24504.0
2019-09-10 14:00:00,56.18,56.2,56.15,56.15,46619.0,50.2216,50.2394,50.1947,50.1947,46619.0
2019-09-10 14:05:00,56.15,56.17,56.13,56.14,21225.0,50.1947,50.2126,50.1769,50.1858,21225.0
2019-09-10 14:10:00,56.13,56.16,56.13,56.14,13028.0,50.1769,50.2037,50.1769,50.1858,13028.0
2019-09-10 14:15:00,56.14,56.15,56.13,56.14,8300.0,50.1858,50.1947,50.1769,50.1858,8300.0
2019-09-10 14:20:00,56.14,56.17,56.14,56.17,6030.0,50.1858,50.2126,50.1858,50.2126,6030.0
2019-09-10 14:25:00,56.16,56.18,56.15,56.16,6533.0,50.2037,50.2216,50.1947,50.2037,6533.0
2019-09-10 14:30:00,56.15,56.19,56.15,56.18,8739.0,50.1947,50.2305,50.1947,50.2216,8739.0
2019-09-10 14:35:00,56.19,56.19,56.16,56.18,7973.0,50.2305,50.2305,50.2037,50.2216,7973.0
2019-09-10 14:40:00,56.17,56.18,56.15,56.16,26725.0,50.2126,50.2216,50.1947,50.2037,26725.0
2019-09-10 14:45:00,56.15,56.16,56.13,56.14,46022.0,50.1947,50.2037,50.1769,50.1858,46022.0
2019-09-10 14:50:00,56.14,56.16,56.13,56.15,42202.0,50.1858,50.2037,50.1769,50.1947,42202.0
2019-09-10 14:55:00,56.15,56.16,56.14,56.15,21014.0,50.1947,50.2037,50.1858,50.1947,21014.0
2019-09-10 15:00:00,56.15,56.17,56.13,56.15,89085.0,50.1947,50.2126,50.1769,50.1947,89085.0
2019-09-10 15:05:00,56.16,56.16,56.13,56.14,75318.0,50.2037,50.2037,50.1769,50.1858,75318.0
2019-09-10 15:10:00,56.14,56.16,56.13,56.15,22394.0,50.1858,50.2037,50.1769,50.1947,22394.0
2019-09-10 15:15:00,56.15,56.16,56.13,56.14,14927.0,50.1947,50.2037,50.1769,50.1858,14927.0
2019-09-10 15:20:00,56.15,56.15,56.11,56.13,78714.0,50.1947,50.1947,50.159,50.1769,78714.0
2019-09-10 15:25:00,56.13,56.14,56.12,56.13,23005.0,50.1769,50.1858,50.1679,50.1769,23005.0
2019-09-10 15:30:00,56.13,56.17,56.12,56.15,17602.0,50.1769,50.2126,50.1679,50.1947,17602.0
2019-09-10 15:35:00,56.15,56.15,56.13,56.13,10300.0,50.1947,50.1947,50.1769,50.1769,10300.0
2019-09-10 15:40:00,56.14,56.17,56.13,56.16,33135.0,50.1858,50.2126,50.1769,50.2037,33135.0
2019-09-10 15:45:00,56.16,56.17,56.14,56.14,30797.0,50.2037,50.2126,50.1858,50.1858,30797.0
2019-09-10 15:50:00,56.15,56.19,56.14,56.18,78187.0,50.1947,50.2305,50.1858,50.2216,78187.0
2019-09-10 15:55:00,56.18,56.25,56.16,56.25,111108.0,50.2216,50.2841,50.2037,50.2841,111108.0
2019-09-11 09:30:00,56.41,56.41,56.34,56.35,61448.0,50.4272,50.4272,50.3646,50.3735,61448.0
2019-09-11 09:35:00,56.35,56.36,56.32,56.36,48047.0,50.3735,50.3825,50.3467,50.3825,48047.0
2019-09-11 09:40:00,56.36,56.38,56.33,56.38,33966.0,50.3825,50.4003,50.3556,50.4003,33966.0
2019-09-11 09:45:00,56.38,56.46,56.38,56.45,83697.0,50.4003,50.4719,50.4003,50.4629,83697.0
2019-09-11 09:50:00,56.45,56.47,56.44,56.44,53490.0,50.4629,50.4808,50.454,50.454,53490.0
2019-09-11 09:55:00,56.44,56.45,56.41,56.45,26605.0,50.454,50.4629,50.4272,50.4629,26605.0
2019-09-11 10:00:00,56.45,56.48,56.44,56.45,23102.0,50.4629,50.4897,50.454,50.4629,23102.0
2019-09-11 10:05:00,56.45,56.49,56.44,56.48,27036.0,50.4629,50.4987,50.454,50.4897,27036.0
2019-09-11 10:10:00,56.48,56.54,56.48,56.54,90046.0,50.4897,50.5434,50.4897,50.5434,90046.0
2019-09-11 10:15:00,56.53,56.54,56.51,56.52,35008.0,50.5344,50.5434,50.5166,50.5255,35008.0
2019-09-11 10:20:00,56.52,56.59,56.52,56.58,167840.0,50.5255,50.5881,50.5255,50.5791,167840.0
2019-09-11 10:25:00,56.57,56.59,56.55,56.59,13087.0,50.5702,50.5881,50.5523,50.5881,13087.0
2019-09-11 10:30:00,56.59,56.63,56.57,56.57,24138.0,50.5881,50.6238,50.5702,50.5702,24138.0
2019-09-11 10:35:00,56.57,56.6,56.56,56.6,104490.0,50.5702,50.597,50.5613,50.597,104490.0
2019-09-11 10:40:00,56.61,56.61,56.59,56.6,29977.0,50.606,50.606,50.5881,50.597,29977.0
2019-09-11 10:45:00,56.61,56.61,56.58,56.6,96728.0,50.606,50.606,50.5791,50.597,96728.0
2019-09-11 10:50:00,56.6,56.62,56.6,56.61,76422.0,50.597,50.6149,50.597,50.606,76422.0
2019-09-11 10:55:00,56.61,56.65,56.61,56.65,25902.0,50.606,50.6417,50.606,50.6417,25902.0
2019-09-11 11:00:00,56.66,56.67,56.64,56.66,26451.0,50.6506,50.6596,50.6328,50.6506,26451.0
2019-09-11 11:05:00,56.65,56.66,56.62,56.62,38423.0,50.6417,50.6506,50.6149,50.6149,38423.0
2019-09-11 11:10:00,56.63,56.63,56.62,56.63,9828.0,50.6238,50.6238,50.6149,50.6238,9828.0
2019-09-11 11:15:00,56.63,56.63,56.6,56.6,17700.0,50.6238,50.6238,50.597,50.597,17700.0
2019-09-11 11:20:00,56.59,56.63,56.59,56.62,16189.0,50.5881,50.6238,50.5881,50.6149,16189.0
2019-09-11 11:25:00,56.61,56.61,56.59,56.6,32296.0,50.606,50.606,50.5881,50.597,32296.0
2019-09-11 11:30:00,56.61,56.65,56.61,56.64,19612.0,50.606,50.6417,50.606,50.6328,19612.0
2019-09-11 11:35:00,56.64,56.66,56.62,56.62,16598.0,50.6328,50.6506,50.6149,50.6149,16598.0
2019-09-11 11:40:00,56.62,56.62,56.59,56.62,14576.0,50.6149,50.6149,50.5881,50.6149,14576.0
2019-09-11 11:45:00,56.61,56.61,56.59,56.61,15963.0,50.606,50.606,50.5881,50.606,15963.0
2019-09-11 11:50:00,56.61,56.63,56.61,56.63,9384.0,50.606,50.6238,50.606,50.6238,9384.0
2019-09-11 11:55:00,56.62,56.63,56.61,56.63,10329.0,50.6149,50.6238,50.606,50.6238,10329.0
2019-09-11 12:00:00,56.63,56.65,56.63,56.64,12039.0,50.6238,50.6417,50.6238,50.6328,12039.0
2019-09-11 12:05:00,56.65,56.66,56.64,56.64,8403.0,50.6417,50.6506,50.6328,50.6328,8403.0
2019-09-11 12:10:00,56.65,56.66,56.64,56.66,7149.0,50.6417,50.6506,50.6328,50.6506,7149.0
2019-09-11 12:15:00,56.65,56.66,56.62,56.63,29888.0,50.6417,50.6506,50.6149,50.6238,29888.0
2019-09-11 12:20:00,56.64,56.64,56.61,56.62,19735.0,50.6328,50.6328,50.606,50.6149,19735.0
2019-09-11 12:25:00,56.62,56.63,56.62,56.63,6921.0,50.6149,50.6238,50.6149,50.6238,6921.0
2019-09-11 12:30:00,56.63,56.66,56.62,56.65,32298.0,50.6238,50.6506,50.6149,50.6417,32298.0
2019-09-11 12:35:00,56.65,56.66,56.65,56.66,4299.0,50.6417,50.6506,50.6417,50.6506,4299.0
2019-09-11 12:40:00,56.66,56.67,56.65,56.66,12839.0,50.6506,50.6596,50.6417,50.6506,12839.0
2019-09-11 12:45:00,56.67,56.68,56.66,56.68,12419.0,50.6596,50.6685,50.6506,50.6685,12419.0
2019-09-11 12:50:00,56.67,56.67,56.66,56.67,5196.0,50.6596,50.6596,50.6506,50.6596,5196.0
2019-09-11 12:55:00,56.67,56.7,56.66,56.68,29041.0,50.6596,50.6864,50.6506,50.6685,29041.0
2019-09-11 13:00:00,56.68,56.69,56.66,56.69,4800.0,50.6685,50.6775,50.6506,50.6775,4800.0
2019-09-11 13:05:00,56.68,56.68,56.66,56.66,20527.0,50.6685,50.6685,50.6506,50.6506,20527.0
2019-09-11 13:10:00,56.65,56.67,56.65,56.67,3200.0,50.6417,50.6596,50.6417,50.6596,3200.0
2019-09-11 13:15:00,56.67,56.68,56.67,56.68,5253.0,50.6596,50.6685,50.6596,50.6685,5253.0
2019-09-11 13:20:00,56.68,56.69,56.68,56.69,7399.0,50.6685,50.6775,50.6685,50.6775,7399.0
2019-09-11 13:25:00,56.69,56.71,56.68,56.71,108759.0,50.6775,50.6953,50.6685,50.6953,108759.0
2019-09-11 13:30:00,56.71,56.72,56.7,56.7,8381.0,50.6953,50.7043,50.6864,50.6864,8381.0
2019-09-11 13:35:00,56.71,56.72,56.7,56.72,2405.0,50.6953,50.7043,50.6864,50.7043,2405.0
2019-09-11 13:40:00,56.72,56.73,56.7,56.71,20234.0,50.7043,50.7132,50.6864,50.6953,20234.0
2019-09-11 13:45:00,56.71,56.72,56.71,56.72,26667.0,50.6953,50.7043,50.6953,50.7043,26667.0
2019-09-11 13:50:00,56.72,56.72,56.69,56.7,44560.0,50.7043,50.7043,50.6775,50.6864,44560.0
2019-09-11 13:55:00,56.69,56.7,56.68,56.7,33341.0,50.6775,50.6864,50.6685,50.6864,33341.0
2019-09-11 14:00:00,56.69,56.7,56.68,56.69,54288.0,50.6775,50.6864,50.6685,50.6775,54288.0
2019-09-11 14:05:00,56.68,56.69,56.68,56.69,17198.0,50.6685,50.6775,50.6685,50.6775,17198.0
2019-09-11 14:10:00,56.69,56.69,56.68,56.69,1858.0,50.6775,50.6775,50.6685,50.6775,1858.0
2019-09-11 14:15:00,56.69,56.7,56.68,56.69,67507.0,50.6775,50.6864,50.6685,50.6775,67507.0
2019-09-11 14:20:00,56.7,56.7,56.69,56.7,10220.0,50.6864,50.6864,50.6775,50.6864,10220.0
2019-09-11 14:25:00,56.7,56.71,56.69,56.71,23240.0,50.6864,50.6953,50.6775,50.6953,23240.0
2019-09-11 14:30:00,56.71,56.71,56.7,56.71,15118.0,50.6953,50.6953,50.6864,50.6953,15118.0
2019-09-11 14:35:00,56.71,56.71,56.68,56.69,127808.0,50.6953,50.6953,50.6685,50.6775,127808.0
2019-09-11 14:40:00,56.7,56.7,56.69,56.7,1000.0,50.6864,50.6864,50.6775,50.6864,1000.0
2019-09-11 14:45:00,56.69,56.69,56.66,56.66,46674.0,50.6775,50.6775,50.6506,50.6506,46674.0
2019-09-11 14:50:00,56.66,56.66,56.62,56.64,76792.0,50.6506,50.6506,50.6149,50.6328,76792.0
2019-09-11 14:55:00,56.64,56.66,56.64,56.65,12107.0,50.6328,50.6506,50.6328,50.6417,12107.0
2019-09-11 15:00:00,56.66,56.68,56.65,56.68,9222.0,50.6506,50.6685,50.6417,50.6685,9222.0
2019-09-11 15:05:00,56.68,56.68,56.67,56.68,22938.0,50.6685,50.6685,50.6596,50.6685,22938.0
2019-09-11 15:10:00,56.68,56.7,56.67,56.7,143126.0,50.6685,50.6864,50.6596,50.6864,143126.0
2019-09-11 15:15:00,56.7,56.71,56.69,56.71,31317.0,50.6864,50.6953,50.6775,50.6953,31317.0
2019-09-11 15:20:00,56.7,56.73,56.7,56.73,16446.0,50.6864,50.7132,50.6864,50.7132,16446.0
2019-09-11 15:25:00,56.73,56.74,56.72,56.73,9306.0,50.7132,50.7222,50.7043,50.7132,9306.0
2019-09-11 15:30:00,56.72,56.74,56.72,56.73,12184.0,50.7043,50.7222,50.7043,50.7132,12184.0
2019-09-11 15:35:00,56.73,56.76,56.73,56.75,16647.0,50.7132,50.74,50.7132,50.7311,16647.0
2019-09-11 15:40:00,56.75,56.76,56.75,56.76,4044.0,50.7311,50.74,50.7311,50.74,4044.0
2019-09-11 15:45:00,56.75,56.76,56.73,56.73,36422.0,50.7311,50.74,50.7132,50.7132,36422.0
2019-09-11 15:50:00,56.73,56.79,56.73,56.78,51088.0,50.7132,50.7669,50.7132,50.7579,51088.0
2019-09-11 15:55:00,56.79,56.8,56.77,56.79,117853.0,50.7669,50.7758,50.749,50.7669,117853.0
2019-09-12 09:30:00,57.28,57.44,57.28,57.43,181861.0,51.2049,51.3479,51.2049,51.339,181861.0
2019-09-12 09:35:00,57.43,57.43,57.3,57.34,67607.0,51.339,51.339,51.2228,51.2585,67607.0
2019-09-12 09:40:00,57.34,57.35,57.26,57.29,111959.0,51.2585,51.2675,51.187,51.2138,111959.0
2019-09-12 09:45:00,57.28,57.3,57.24,57.27,56981.0,51.2049,51.2228,51.1691,51.196,56981.0
2019-09-12 09:50:00,57.28,57.29,57.23,57.28,48843.0,51.2049,51.2138,51.1602,51.2049,48843.0
2019-09-12 09:55:00,57.28,57.36,57.27,57.33,112887.0,51.2049,51.2764,51.196,51.2496,112887.0
2019-09-12 10:00:00,57.33,57.4,57.24,57.4,279001.0,51.2496,51.3122,51.1691,51.3122,279001.0
2019-09-12 10:05:00,57.41,57.43,57.36,57.36,87806.0,51.3211,51.339,51.2764,51.2764,87806.0
2019-09-12 10:10:00,57.36,57.84,57.35,57.54,281156.0,51.2764,51.7055,51.2675,51.4373,281156.0
2019-09-12 10:15:00,57.54,57.73,57.54,57.65,91616.0,51.4373,51.6072,51.4373,51.5357,91616.0
2019-09-12 10:20:00,57.65,57.77,57.64,57.74,68292.0,51.5357,51.6429,51.5267,51.6161,68292.0
2019-09-12 10:25:00,57.75,57.88,57.75,57.88,68403.0,51.625,51.7413,51.625,51.7413,68403.0
2019-09-12 10:30:00,57.88,57.91,57.78,57.83,131205.0,51.7413,51.7681,51.6519,51.6966,131205.0
2019-09-12 10:35:00,57.82,57.85,57.74,57.84,92966.0,51.6876,51.7144,51.6161,51.7055,92966.0
2019-09-12 10:40:00,57.84,57.9,57.75,57.77,76310.0,51.7055,51.7591,51.625,51.6429,76310.0
2019-09-12 10:45:00,57.77,57.86,57.77,57.86,57763.0,51.6429,51.7234,51.6429,51.7234,57763.0
2019-09-12 10:50:00,57.86,57.86,57.43,57.55,261855.0,51.7234,51.7234,51.339,51.4463,261855.0
2019-09-12 10:55:00,57.54,57.59,57.48,57.53,94230.0,51.4373,51.482,51.3837,51.4284,94230.0
2019-09-12 11:00:00,57.51,57.53,57.41,57.44,94212.0,51.4105,51.4284,51.3211,51.3479,94212.0
2019-09-12 11:05:00,57.43,57.5,57.37,57.5,28987.0,51.339,51.4016,51.2853,51.4016,28987.0
2019-09-12 11:10:00,57.5,57.52,57.46,57.49,31137.0,51.4016,51.4194,51.3658,51.3926,31137.0
2019-09-12 11:15:00,57.51,57.56,57.51,57.56,22579.0,51.4105,51.4552,51.4105,51.4552,22579.0
2019-09-12 11:20:00,57.56,57.61,57.55,57.58,36972.0,51.4552,51.4999,51.4463,51.4731,36972.0
2019-09-12 11:25:00,57.57,57.61,57.56,57.59,26919.0,51.4641,51.4999,51.4552,51.482,26919.0
2019-09-12 11:30:00,57.59,57.61,57.55,57.55,18783.0,51.482,51.4999,51.4463,51.4463,18783.0
2019-09-12 11:35:00,57.55,57.57,57.54,57.55,18077.0,51.4463,51.4641,51.4373,51.4463,18077.0
2019-09-12 11:40:00,57.55,57.58,57.53,57.58,30331.0,51.4463,51.4731,51.4284,51.4731,30331.0
2019-09-12 11:45:00,57.58,57.62,57.54,57.55,29258.0,51.4731,51.5088,51.4373,51.4463,29258.0
2019-09-12 11:50:00,57.55,57.65,57.54,57.65,62627.0,51.4463,51.5357,51.4373,51.5357,62627.0
2019-09-12 11:55:00,57.64,57.64,57.55,57.6,51141.0,51.5267,51.5267,51.4463,51.491,51141.0
2019-09-12 12:00:00,57.61,57.61,57.55,57.57,40266.0,51.4999,51.4999,51.4463,51.4641,40266.0
2019-09-12 12:05:00,57.58,57.59,57.54,57.57,15227.0,51.4731,51.482,51.4373,51.4641,15227.0
2019-09-12 12:10:00,57.58,57.61,57.57,57.6,8928.0,51.4731,51.4999,51.4641,51.491,8928.0
2019-09-12 12:15:00,57.6,57.6,57.56,57.58,4786.0,51.491,51.491,51.4552,51.4731,4786.0
2019-09-12 12:20:00,57.59,57.63,57.59,57.6,15772.0,51.482,51.5178,51.482,51.491,15772.0
2019-09-12 12:25:00,57.6,57.61,57.54,57.56,25910.0,51.491,51.4999,51.4373,51.4552,25910.0
2019-09-12 12:30:00,57.56,57.58,57.54,57.56,37554.0,51.4552,51.4731,51.4373,51.4552,37554.0
2019-09-12 12:35:00,57.56,57.57,57.56,57.56,4412.0,51.4552,51.4641,51.4552,51.4552,4412.0
2019-09-12 12:40:00,57.56,57.58,57.56,57.57,5388.0,51.4552,51.4731,51.4552,51.4641,5388.0
2019-09-12 12:45:00,57.58,57.59,57.57,57.58,20219.0,51.4731,51.482,51.4641,51.4731,20219.0
2019-09-12 12:50:00,57.58,57.58,57.55,57.57,5494.0,51.4731,51.4731,51.4463,51.4641,5494.0
2019-09-12 12:55:00,57.58,57.6,57.57,57.58,19082.0,51.4731,51.491,51.4641,51.4731,19082.0
2019-09-12 13:00:00,57.58,57.67,57.58,57.59,53923.0,51.4731,51.5535,51.4731,51.482,53923.0
2019-09-12 13:05:00,57.6,57.61,57.56,57.58,15724.0,51.491,51.4999,51.4552,51.4731,15724.0
2019-09-12 13:10:00,57.58,57.61,57.56,57.57,8702.0,51.4731,51.4999,51.4552,51.4641,8702.0
2019-09-12 13:15:00,57.55,57.55,57.5,57.51,36402.0,51.4463,51.4463,51.4016,51.4105,36402.0
2019-09-12 13:20:00,57.51,57.53,57.5,57.52,9887.0,51.4105,51.4284,51.4016,51.4194,9887.0
2019-09-12 13:25:00,57.52,57.52,57.49,57.49,4200.0,51.4194,51.4194,51.3926,51.3926,4200.0
2019-09-12 13:30:00,57.49,57.51,57.49,57.51,3935.0,51.3926,51.4105,51.3926,51.4105,3935.0
2019-09-12 13:35:00,57.51,57.52,57.49,57.49,4395.0,51.4105,51.4194,51.3926,51.3926,4395.0
2019-09-12 13:40:00,57.49,57.54,57.48,57.54,19781.0,51.3926,51.4373,51.3837,51.4373,19781.0
2019-09-12 13:45:00,57.53,57.55,57.52,57.55,14170.0,51.4284,51.4463,51.4194,51.4463,14170.0
2019-09-12 13:50:00,57.56,57.56,57.49,57.49,19554.0,51.4552,51.4552,51.3926,51.3926,19554.0
2019-09-12 13:55:00,57.5,57.5,57.46,57.47,26619.0,51.4016,51.4016,51.3658,51.3747,26619.0
2019-09-12 14:00:00,57.48,57.48,57.45,57.47,68096.0,51.3837,51.3837,51.3569,51.3747,68096.0
2019-09-12 14:05:00,57.47,57.47,57.45,57.46,18868.0,51.3747,51.3747,51.3569,51.3658,18868.0
2019-09-12 14:10:00,57.47,57.49,57.46,57.47,25686.0,51.3747,51.3926,51.3658,51.3747,25686.0
2019-09-12 14:15:00,57.47,57.49,57.46,57.48,3850.0,51.3747,51.3926,51.3658,51.3837,3850.0
2019-09-12 14:20:00,57.48,57.48,57.46,57.47,13823.0,51.3837,51.3837,51.3658,51.3747,13823.0
2019-09-12 14:25:00,57.48,57.52,57.48,57.52,4109.0,51.3837,51.4194,51.3837,51.4194,4109.0
2019-09-12 14:30:00,57.51,57.53,57.49,57.52,11529.0,51.4105,51.4284,51.3926,51.4194,11529.0
2019-09-12 14:35:00,57.52,57.52,57.46,57.48,151229.0,51.4194,51.4194,51.3658,51.3837,151229.0
2019-09-12 14:40:00,57.48,57.48,57.45,57.46,225662.0,51.3837,51.3837,51.3569,51.3658,225662.0
2019-09-12 14:45:00,57.46,57.47,57.44,57.44,27757.0,51.3658,51.3747,51.3479,51.3479,27757.0
2019-09-12 14:50:00,57.44,57.45,57.43,57.45,12997.0,51.3479,51.3569,51.339,51.3569,12997.0
2019-09-12 14:55:00,57.44,57.46,57.43,57.44,38196.0,51.3479,51.3658,51.339,51.3479,38196.0
2019-09-12 15:00:00,57.44,57.44,57.39,57.44,54112.0,51.3479,51.3479,51.3032,51.3479,54112.0
2019-09-12 15:05:00,57.43,57.44,57.42,57.42,27149.0,51.339,51.3479,51.33,51.33,27149.0
2019-09-12 15:10:00,57.42,57.43,57.39,57.42,25748.0,51.33,51.339,51.3032,51.33,25748.0
2019-09-12 15:15:00,57.42,57.44,57.38,57.39,69347.0,51.33,51.3479,51.2943,51.3032,69347.0
2019-09-12 15:20:00,57.39,57.45,57.39,57.45,63369.0,51.3032,51.3569,51.3032,51.3569,63369.0
2019-09-12 15:25:00,57.45,57.45,57.42,57.44,16501.0,51.3569,51.3569,51.33,51.3479,16501.0
2019-09-12 15:30:00,57.43,57.46,57.42,57.45,23974.0,51.339,51.3658,51.33,51.3569,23974.0
2019-09-12 15:35:00,57.44,57.46,57.43,57.44,8443.0,51.3479,51.3658,51.339,51.3479,8443.0
2019-09-12 15:40:00,57.44,57.44,57.39,57.42,38929.0,51.3479,51.3479,51.3032,51.33,38929.0
2019-09-12 15:45:00,57.41,57.41,57.38,57.39,70795.0,51.3211,51.3211,51.2943,51.3032,70795.0
2019-09-12 15:50:00,57.39,57.46,57.38,57.46,164892.0,51.3032,51.3658,51.2943,51.3658,164892.0
2019-09-12 15:55:00,57.45,57.46,57.41,57.45,231256.0,51.3569,51.3658,51.3211,51.3569,231256.0
2019-09-13 09:30:00,57.85,57.85,57.73,57.75,253406.0,51.7144,51.7144,51.6072,51.625,253406.0
2019-09-13 09:35:00,57.74,57.85,57.74,57.85,59830.0,51.6161,51.7144,51.6161,51.7144,59830.0
2019-09-13 09:40:00,57.85,57.85,57.81,57.82,49158.0,51.7144,51.7144,51.6787,51.6876,49158.0
2019-09-13 09:45:00,57.82,57.82,57.78,57.81,50553.0,51.6876,51.6876,51.6519,51.6787,50553.0
2019-09-13 09:50:00,57.81,57.84,57.81,57.81,73177.0,51.6787,51.7055,51.6787,51.6787,73177.0
2019-09-13 09:55:00,57.81,57.81,57.77,57.79,18818.0,51.6787,51.6787,51.6429,51.6608,18818.0
2019-09-13 10:00:00,57.79,57.81,57.76,57.77,43970.0,51.6608,51.6787,51.634,51.6429,43970.0
2019-09-13 10:05:00,57.78,57.79,57.74,57.74,8059.0,51.6519,51.6608,51.6161,51.6161,8059.0
2019-09-13 10:10:00,57.74,57.77,57.71,57.73,11466.0,51.6161,51.6429,51.5893,51.6072,11466.0
2019-09-13 10:15:00,57.73,57.77,57.7,57.77,57748.0,51.6072,51.6429,51.5803,51.6429,57748.0
2019-09-13 10:20:00,57.77,57.8,57.76,57.8,50440.0,51.6429,51.6697,51.634,51.6697,50440.0
2019-09-13 10:25:00,57.81,57.88,57.8,57.87,151477.0,51.6787,51.7413,51.6697,51.7323,151477.0
2019-09-13 10:30:00,57.87,57.89,57.86,57.87,69403.0,51.7323,51.7502,51.7234,51.7323,69403.0
2019-09-13 10:35:00,57.87,57.89,57.84,57.88,13022.0,51.7323,51.7502,51.7055,51.7413,13022.0
2019-09-13 10:40:00,57.88,57.9,57.87,57.9,22534.0,51.7413,51.7591,51.7323,51.7591,22534.0
2019-09-13 10:45:00,57.9,57.99,57.9,57.98,97791.0,51.7591,51.8396,51.7591,51.8307,97791.0
2019-09-13 10:50:00,57.99,58.05,57.99,58.04,70178.0,51.8396,51.8932,51.8396,51.8843,70178.0
2019-09-13 10:55:00,58.04,58.05,58.02,58.03,54835.0,51.8843,51.8932,51.8664,51.8753,54835.0
2019-09-13 11:00:00,58.03,58.06,58.02,58.04,20948.0,51.8753,51.9022,51.8664,51.8843,20948.0
2019-09-13 11:05:00,58.04,58.1,58.03,58.08,42120.0,51.8843,51.9379,51.8753,51.92,42120.0
2019-09-13 11:10:00,58.07,58.12,58.07,58.1,12389.0,51.9111,51.9558,51.9111,51.9379,12389.0
2019-09-13 11:15:00,58.11,58.11,58.06,58.08,5643.0,51.9469,51.9469,51.9022,51.92,5643.0
2019-09-13 11:20:00,58.08,58.08,58.06,58.07,37294.0,51.92,51.92,51.9022,51.9111,37294.0
2019-09-13 11:25:00,58.07,58.07,57.95,57.96,45893.0,51.9111,51.9111,51.8038,51.8128,45893.0
2019-09-13 11:30:00,57.95,58.02,57.95,57.99,43058.0,51.8038,51.8664,51.8038,51.8396,43058.0
2019-09-13 11:35:00,58.0,58.0,57.97,58.0,10952.0,51.8485,51.8485,51.8217,51.8485,10952.0
2019-09-13 11:40:00,58.0,58.02,58.0,58.01,12675.0,51.8485,51.8664,51.8485,51.8575,12675.0
2019-09-13 11:45:00,58.02,58.05,58.02,58.05,27308.0,51.8664,51.8932,51.8664,51.8932,27308.0
2019-09-13 11:50:00,58.05,58.06,58.03,58.05,109915.0,51.8932,51.9022,51.8753,51.8932,109915.0
2019-09-13 11:55:00,58.05,58.06,58.04,58.05,14756.0,51.8932,51.9022,51.8843,51.8932,14756.0
2019-09-13 12:00:00,58.04,58.05,58.02,58.04,23658.0,51.8843,51.8932,51.8664,51.8843,23658.0
2019-09-13 12:05:00,58.05,58.06,58.04,58.04,13316.0,51.8932,51.9022,51.8843,51.8843,13316.0
2019-09-13 12:10:00,58.04,58.04,58.02,58.03,9481.0,51.8843,51.8843,51.8664,51.8753,9481.0
2019-09-13 12:15:00,58.03,58.04,58.02,58.03,6098.0,51.8753,51.8843,51.8664,51.8753,6098.0
2019-09-13 12:20:00,58.03,58.03,57.98,57.98,21437.0,51.8753,51.8753,51.8307,51.8307,21437.0
2019-09-13 12:25:00,57.98,57.98,57.94,57.96,53386.0,51.8307,51.8307,51.7949,51.8128,53386.0
2019-09-13 12:30:00,57.96,57.98,57.95,57.97,31170.0,51.8128,51.8307,51.8038,51.8217,31170.0
2019-09-13 12:35:00,57.97,58.0,57.97,58.0,34972.0,51.8217,51.8485,51.8217,51.8485,34972.0
2019-09-13 12:40:00,58.0,58.0,57.97,57.99,12784.0,51.8485,51.8485,51.8217,51.8396,12784.0
2019-09-13 12:45:00,57.99,57.99,57.96,57.97,24228.0,51.8396,51.8396,51.8128,51.8217,24228.0
2019-09-13 12:50:00,57.97,57.98,57.94,57.96,43173.0,51.8217,51.8307,51.7949,51.8128,43173.0
2019-09-13 12:55:00,57.95,57.96,57.94,57.94,30339.0,51.8038,51.8128,51.7949,51.7949,30339.0
2019-09-13 13:00:00,57.95,57.96,57.93,57.95,18497.0,51.8038,51.8128,51.786,51.8038,18497.0
2019-09-13 13:05:00,57.94,57.96,57.94,57.94,28886.0,51.7949,51.8128,51.7949,51.7949,28886.0
2019-09-13 13:10:00,57.94,57.95,57.92,57.95,13500.0,51.7949,51.8038,51.777,51.8038,13500.0
2019-09-13 13:15:00,57.95,57.95,57.93,57.94,34401.0,51.8038,51.8038,51.786,51.7949,34401.0
2019-09-13 13:20:00,57.94,57.96,57.94,57.95,6799.0,51.7949,51.8128,51.7949,51.8038,6799.0
2019-09-13 13:25:00,57.95,57.97,57.94,57.95,6200.0,51.8038,51.8217,51.7949,51.8038,6200.0
2019-09-13 13:30:00,57.95,57.95,57.94,57.95,19923.0,51.8038,51.8038,51.7949,51.8038,19923.0
2019-09-13 13:35:00,57.95,57.95,57.91,57.92,16900.0,51.8038,51.8038,51.7681,51.777,16900.0
2019-09-13 13:40:00,57.91,57.92,57.89,57.91,15328.0,51.7681,51.777,51.7502,51.7681,15328.0
2019-09-13 13:45:00,57.9,57.94,57.89,57.94,58625.0,51.7591,51.7949,51.7502,51.7949,58625.0
2019-09-13 13:50:00,57.94,57.96,57.94,57.95,43451.0,51.7949,51.8128,51.7949,51.8038,43451.0
2019-09-13 13:55:00,57.95,57.96,57.92,57.93,12541.0,51.8038,51.8128,51.777,51.786,12541.0
2019-09-13 14:00:00,57.94,57.97,57.93,57.95,58194.0,51.7949,51.8217,51.786,51.8038,58194.0
2019-09-13 14:05:00,57.95,57.98,57.95,57.97,69965.0,51.8038,51.8307,51.8038,51.8217,69965.0
2019-09-13 14:10:00,57.97,57.98,57.95,57.96,24012.0,51.8217,51.8307,51.8038,51.8128,24012.0
2019-09-13 14:15:00,57.97,57.97,57.95,57.95,5800.0,51.8217,51.8217,51.8038,51.8038,5800.0
2019-09-13 14:20:00,57.96,57.98,57.95,57.98,17973.0,51.8128,51.8307,51.8038,51.8307,17973.0
2019-09-13 14:25:00,57.98,57.99,57.95,57.96,57087.0,51.8307,51.8396,51.8038,51.8128,57087.0
2019-09-13 14:30:00,57.96,57.98,57.96,57.97,21317.0,51.8128,51.8307,51.8128,51.8217,21317.0
2019-09-13 14:35:00,57.97,57.99,57.96,57.97,17861.0,51.8217,51.8396,51.8128,51.8217,17861.0
2019-09-13 14:40:00,57.97,57.98,57.95,57.97,15617.0,51.8217,51.8307,51.8038,51.8217,15617.0
2019-09-13 14:45:00,57.97,57.97,57.93,57.94,36753.0,51.8217,51.8217,51.786,51.7949,36753.0
2019-09-13 14:50:00,57.94,57.97,57.94,57.95,27089.0,51.7949,51.8217,51.7949,51.8038,27089.0
2019-09-13 14:55:00,57.95,57.98,57.95,57.98,28841.0,51.8038,51.8307,51.8038,51.8307,28841.0
2019-09-13 15:00:00,57.98,58.0,57.97,57.98,52545.0,51.8307,51.8485,51.8217,51.8307,52545.0
2019-09-13 15:05:00,57.99,58.01,57.96,57.97,61611.0,51.8396,51.8575,51.8128,51.8217,61611.0
2019-09-13 15:10:00,57.97,57.99,57.97,57.98,18268.0,51.8217,51.8396,51.8217,51.8307,18268.0
2019-09-13 15:15:00,57.97,57.98,57.94,57.98,84063.0,51.8217,51.8307,51.7949,51.8307,84063.0
2019-09-13 15:20:00,57.98,58.01,57.97,58.01,65790.0,51.8307,51.8575,51.8217,51.8575,65790.0
2019-09-13 15:25:00,58.01,58.02,58.0,58.0,5525.0,51.8575,51.8664,51.8485,51.8485,5525.0
2019-09-13 15:30:00,58.0,58.02,57.99,58.02,31883.0,51.8485,51.8664,51.8396,51.8664,31883.0
2019-09-13 15:35:00,58.02,58.03,58.01,58.02,30462.0,51.8664,51.8753,51.8575,51.8664,30462.0
2019-09-13 15:40:00,58.02,58.04,58.0,58.04,39271.0,51.8664,51.8843,51.8485,51.8843,39271.0
2019-09-13 15:45:00,58.04,58.04,57.96,57.98,136605.0,51.8843,51.8843,51.8128,51.8307,136605.0
2019-09-13 15:50:00,57.98,58.03,57.97,58.02,76631.0,51.8307,51.8753,51.8217,51.8664,76631.0
2019-09-13 15:55:00,58.02,58.04,57.96,58.01,166401.0,51.8664,51.8843,51.8128,51.8575,166401.0
2019-09-16 09:30:00,57.08,57.17,57.0,57.01,148464.0,51.0261,51.1066,50.9546,50.9635,148464.0
2019-09-16 09:35:00,57.01,57.02,56.96,56.98,94000.0,50.9635,50.9725,50.9188,50.9367,94000.0
2019-09-16 09:40:00,56.98,57.03,56.98,57.0,108578.0,50.9367,50.9814,50.9367,50.9546,108578.0
2019-09-16 09:45:00,57.01,57.03,56.99,57.02,51665.0,50.9635,50.9814,50.9456,50.9725,51665.0
2019-09-16 09:50:00,57.01,57.07,57.01,57.07,63548.0,50.9635,51.0172,50.9635,51.0172,63548.0
2019-09-16 09:55:00,57.07,57.08,57.03,57.06,100365.0,51.0172,51.0261,50.9814,51.0082,100365.0
2019-09-16 10:00:00,57.06,57.08,57.05,57.07,36102.0,51.0082,51.0261,50.9993,51.0172,36102.0
2019-09-16 10:05:00,57.07,57.09,57.05,57.07,52345.0,51.0172,51.035,50.9993,51.0172,52345.0
2019-09-16 10:10:00,57.07,57.08,57.06,57.06,27329.0,51.0172,51.0261,51.0082,51.0082,27329.0
2019-09-16 10:15:00,57.06,57.09,57.06,57.07,12532.0,51.0082,51.035,51.0082,51.0172,12532.0
2019-09-16 10:20:00,57.06,57.12,57.06,57.12,32628.0,51.0082,51.0619,51.0082,51.0619,32628.0
2019-09-16 10:25:00,57.12,57.13,57.09,57.09,18426.0,51.0619,51.0708,51.035,51.035,18426.0
2019-09-16 10:30:00,57.08,57.09,57.06,57.07,15672.0,51.0261,51.035,51.0082,51.0172,15672.0
2019-09-16 10:35:00,57.08,57.09,57.06,57.09,11905.0,51.0261,51.035,51.0082,51.035,11905.0
2019-09-16 10:40:00,57.09,57.1,57.08,57.08,13255.0,51.035,51.044,51.0261,51.0261,13255.0
2019-09-16 10:45:00,57.08,57.1,57.08,57.08,8766.0,51.0261,51.044,51.0261,51.0261,8766.0
2019-09-16 10:50:00,57.08,57.12,57.06,57.06,19063.0,51.0261,51.0619,51.0082,51.0082,19063.0
2019-09-16 10:55:00,57.05,57.12,57.05,57.11,32061.0,50.9993,51.0619,50.9993,51.0529,32061.0
2019-09-16 11:00:00,57.12,57.14,57.1,57.11,22184.0,51.0619,51.0797,51.044,51.0529,22184.0
2019-09-16 11:05:00,57.11,57.14,57.11,57.14,10629.0,51.0529,51.0797,51.0529,51.0797,10629.0
2019-09-16 11:10:00,57.15,57.15,57.11,57.13,11262.0,51.0887,51.0887,51.0529,51.0708,11262.0
2019-09-16 11:15:00,57.12,57.15,57.12,57.13,16014.0,51.0619,51.0887,51.0619,51.0708,16014.0
2019-09-16 11:20:00,57.12,57.14,57.1,57.11,8813.0,51.0619,51.0797,51.044,51.0529,8813.0
2019-09-16 11:25:00,57.12,57.18,57.12,57.17,18520.0,51.0619,51.1155,51.0619,51.1066,18520.0
2019-09-16 11:30:00,57.17,57.18,57.08,57.08,31642.0,51.1066,51.1155,51.0261,51.0261,31642.0
2019-09-16 11:35:00,57.08,57.11,57.08,57.1,13421.0,51.0261,51.0529,51.0261,51.044,13421.0
2019-09-16 11:40:00,57.1,57.1,57.07,57.08,31133.0,51.044,51.044,51.0172,51.0261,31133.0
2019-09-16 11:45:00,57.08,57.08,57.06,57.06,11380.0,51.0261,51.0261,51.0082,51.0082,11380.0
2019-09-16 11:50:00,57.05,57.08,57.04,57.07,22323.0,50.9993,51.0261,50.9903,51.0172,22323.0
2019-09-16 11:55:00,57.08,57.08,56.99,57.0,81621.0,51.0261,51.0261,50.9456,50.9546,81621.0
2019-09-16 12:00:00,57.0,57.04,56.99,57.03,13517.0,50.9546,50.9903,50.9456,50.9814,13517.0
2019-09-16 12:05:00,57.03,57.05,57.02,57.04,3061.0,50.9814,50.9993,50.9725,50.9903,3061.0
2019-09-16 12:10:00,57.03,57.03,57.01,57.02,4782.0,50.9814,50.9814,50.9635,50.9725,4782.0
2019-09-16 12:15:00,57.01,57.02,57.0,57.0,7176.0,50.9635,50.9725,50.9546,50.9546,7176.0
2019-09-16 12:20:00,57.0,57.01,56.98,57.0,21032.0,50.9546,50.9635,50.9367,50.9546,21032.0
2019-09-16 12:25:00,57.0,57.03,56.99,57.02,13415.0,50.9546,50.9814,50.9456,50.9725,13415.0
2019-09-16 12:30:00,57.02,57.03,57.01,57.02,6333.0,50.9725,50.9814,50.9635,50.9725,6333.0
2019-09-16 12:35:00,57.02,57.02,57.0,57.01,9112.0,50.9725,50.9725,50.9546,50.9635,9112.0
2019-09-16 12:40:00,57.01,57.01,56.97,56.98,2300.0,50.9635,50.9635,50.9278,50.9367,2300.0
2019-09-16 12:45:00,56.99,57.01,56.98,57.01,2743.0,50.9456,50.9635,50.9367,50.9635,2743.0
2019-09-16 12:50:00,57.02,57.05,57.0,57.01,17670.0,50.9725,50.9993,50.9546,50.9635,17670.0
2019-09-16 12:55:00,57.0,57.0,56.97,56.99,7070.0,50.9546,50.9546,50.9278,50.9456,7070.0
2019-09-16 13:00:00,56.98,56.99,56.98,56.99,4755.0,50.9367,50.9456,50.9367,50.9456,4755.0
2019-09-16 13:05:00,56.99,57.0,56.99,57.0,4464.0,50.9456,50.9546,50.9456,50.9546,4464.0
2019-09-16 13:10:00,57.0,57.0,56.99,57.0,2799.0,50.9546,50.9546,50.9456,50.9546,2799.0
2019-09-16 13:15:00,57.0,57.01,57.0,57.0,15954.0,50.9546,50.9635,50.9546,50.9546,15954.0
2019-09-16 13:20:00,57.0,57.0,56.98,56.98,2013.0,50.9546,50.9546,50.9367,50.9367,2013.0
2019-09-16 13:25:00,56.99,57.01,56.99,57.0,6419.0,50.9456,50.9635,50.9456,50.9546,6419.0
2019-09-16 13:30:00,57.0,57.0,56.98,56.98,3000.0,50.9546,50.9546,50.9367,50.9367,3000.0
2019-09-16 13:35:00,56.98,56.98,56.96,56.96,13191.0,50.9367,50.9367,50.9188,50.9188,13191.0
2019-09-16 13:40:00,56.97,56.99,56.97,56.98,12942.0,50.9278,50.9456,50.9278,50.9367,12942.0
2019-09-16 13:45:00,56.97,56.98,56.96,56.98,15991.0,50.9278,50.9367,50.9188,50.9367,15991.0
2019-09-16 13:50:00,56.98,56.99,56.96,56.97,15879.0,50.9367,50.9456,50.9188,50.9278,15879.0
2019-09-16 13:55:00,56.97,56.97,56.95,56.96,12991.0,50.9278,50.9278,50.9099,50.9188,12991.0
2019-09-16 14:00:00,56.97,56.98,56.97,56.97,3229.0,50.9278,50.9367,50.9278,50.9278,3229.0
2019-09-16 14:05:00,56.97,56.97,56.95,56.96,8045.0,50.9278,50.9278,50.9099,50.9188,8045.0
2019-09-16 14:10:00,56.95,56.96,56.95,56.96,3648.0,50.9099,50.9188,50.9099,50.9188,3648.0
2019-09-16 14:15:00,56.96,56.98,56.95,56.98,7887.0,50.9188,50.9367,50.9099,50.9367,7887.0
2019-09-16 14:20:00,56.99,56.99,56.96,56.97,11237.0,50.9456,50.9456,50.9188,50.9278,11237.0
2019-09-16 14:25:00,56.97,56.99,56.97,56.99,13037.0,50.9278,50.9456,50.9278,50.9456,13037.0
2019-09-16 14:30:00,56.98,56.98,56.96,56.96,14904.0,50.9367,50.9367,50.9188,50.9188,14904.0
2019-09-16 14:35:00,56.97,56.97,56.96,56.96,5461.0,50.9278,50.9278,50.9188,50.9188,5461.0
2019-09-16 14:40:00,56.96,56.96,56.94,56.95,10428.0,50.9188,50.9188,50.901,50.9099,10428.0
2019-09-16 14:45:00,56.95,56.96,56.94,56.96,6120.0,50.9099,50.9188,50.901,50.9188,6120.0
2019-09-16 14:50:00,56.96,56.97,56.96,56.96,9297.0,50.9188,50.9278,50.9188,50.9188,9297.0
2019-09-16 14:55:00,56.96,56.97,56.96,56.97,10082.0,50.9188,50.9278,50.9188,50.9278,10082.0
2019-09-16 15:00:00,56.97,56.99,56.96,56.97,6216.0,50.9278,50.9456,50.9188,50.9278,6216.0
2019-09-16 15:05:00,56.97,56.97,56.94,56.94,6598.0,50.9278,50.9278,50.901,50.901,6598.0
2019-09-16 15:10:00,56.95,56.99,56.95,56.98,11651.0,50.9099,50.9456,50.9099,50.9367,11651.0
2019-09-16 15:15:00,56.98,56.99,56.95,56.97,26567.0,50.9367,50.9456,50.9099,50.9278,26567.0
2019-09-16 15:20:00,56.98,56.98,56.93,56.96,32110.0,50.9367,50.9367,50.892,50.9188,32110.0
2019-09-16 15:25:00,56.95,56.96,56.94,56.94,32620.0,50.9099,50.9188,50.901,50.901,32620.0
2019-09-16 15:30:00,56.94,56.96,56.94,56.96,15028.0,50.901,50.9188,50.901,50.9188,15028.0
2019-09-16 15:35:00,56.97,56.98,56.95,56.96,16695.0,50.9278,50.9367,50.9099,50.9188,16695.0
2019-09-16 15:40:00,56.95,56.97,56.94,56.96,23197.0,50.9099,50.9278,50.901,50.9188,23197.0
2019-09-16 15:45:00,56.96,56.99,56.94,56.95,107953.0,50.9188,50.9456,50.901,50.9099,107953.0
2019-09-16 15:50:00,56.95,56.99,56.95,56.98,71341.0,50.9099,50.9456,50.9099,50.9367,71341.0
2019-09-16 15:55:00,56.98,57.04,56.97,57.0,163699.0,50.9367,50.9903,50.9278,50.9546,163699.0
2019-09-17 09:30:00,56.73,56.75,56.68,56.73,94857.0,50.7132,50.7311,50.6685,50.7132,94857.0
2019-09-17 09:35:00,56.71,56.76,56.66,56.76,50371.0,50.6953,50.74,50.6506,50.74,50371.0
2019-09-17 09:40:00,56.75,56.86,56.74,56.8,89852.0,50.7311,50.8294,50.7222,50.7758,89852.0
2019-09-17 09:45:00,56.8,56.86,56.8,56.85,27031.0,50.7758,50.8294,50.7758,50.8205,27031.0
2019-09-17 09:50:00,56.85,56.85,56.78,56.8,40219.0,50.8205,50.8205,50.7579,50.7758,40219.0
2019-09-17 09:55:00,56.8,56.84,56.79,56.8,20219.0,50.7758,50.8116,50.7669,50.7758,20219.0
2019-09-17 10:00:00,56.8,56.86,56.79,56.85,9225.0,50.7758,50.8294,50.7669,50.8205,9225.0
2019-09-17 10:05:00,56.85,56.86,56.8,56.85,37031.0,50.8205,50.8294,50.7758,50.8205,37031.0
2019-09-17 10:10:00,56.85,56.91,56.84,56.9,47668.0,50.8205,50.8741,50.8116,50.8652,47668.0
2019-09-17 10:15:00,56.91,56.92,56.9,56.9,34499.0,50.8741,50.8831,50.8652,50.8652,34499.0
2019-09-17 10:20:00,56.9,56.9,56.86,56.88,67390.0,50.8652,50.8652,50.8294,50.8473,67390.0
2019-09-17 10:25:00,56.88,56.9,56.87,56.88,5537.0,50.8473,50.8652,50.8384,50.8473,5537.0
2019-09-17 10:30:00,56.88,56.9,56.88,56.89,16305.0,50.8473,50.8652,50.8473,50.8563,16305.0
2019-09-17 10:35:00,56.9,56.93,56.89,56.9,22931.0,50.8652,50.892,50.8563,50.8652,22931.0
2019-09-17 10:40:00,56.9,56.91,56.89,56.9,8895.0,50.8652,50.8741,50.8563,50.8652,8895.0
2019-09-17 10:45:00,56.9,56.9,56.85,56.88,21979.0,50.8652,50.8652,50.8205,50.8473,21979.0
2019-09-17 10:50:00,56.89,56.89,56.86,56.87,4834.0,50.8563,50.8563,50.8294,50.8384,4834.0
2019-09-17 10:55:00,56.87,56.91,56.87,56.88,15862.0,50.8384,50.8741,50.8384,50.8473,15862.0
2019-09-17 11:00:00,56.88,56.92,56.88,56.92,42791.0,50.8473,50.8831,50.8473,50.8831,42791.0
2019-09-17 11:05:00,56.91,56.92,56.89,56.91,13828.0,50.8741,50.8831,50.8563,50.8741,13828.0
2019-09-17 11:10:00,56.91,56.93,56.9,56.9,20096.0,50.8741,50.892,50.8652,50.8652,20096.0
2019-09-17 11:15:00,56.91,56.93,56.89,56.9,73703.0,50.8741,50.892,50.8563,50.8652,73703.0
2019-09-17 11:20:00,56.9,56.96,56.9,56.95,73031.0,50.8652,50.9188,50.8652,50.9099,73031.0
2019-09-17 11:25:00,56.95,56.97,56.93,56.95,20048.0,50.9099,50.9278,50.892,50.9099,20048.0
2019-09-17 11:30:00,56.95,56.97,56.92,56.92,24138.0,50.9099,50.9278,50.8831,50.8831,24138.0
2019-09-17 11:35:00,56.92,56.97,56.92,56.97,19790.0,50.8831,50.9278,50.8831,50.9278,19790.0
2019-09-17 11:40:00,56.97,56.98,56.96,56.97,6809.0,50.9278,50.9367,50.9188,50.9278,6809.0
2019-09-17 11:45:00,56.96,56.98,56.96,56.96,7010.0,50.9188,50.9367,50.9188,50.9188,7010.0
2019-09-17 11:50:00,56.96,56.97,56.94,56.96,5701.0,50.9188,50.9278,50.901,50.9188,5701.0
2019-09-17 11:55:00,56.96,56.98,56.96,56.98,8921.0,50.9188,50.9367,50.9188,50.9367,8921.0
2019-09-17 12:00:00,56.98,56.99,56.96,56.97,28860.0,50.9367,50.9456,50.9188,50.9278,28860.0
2019-09-17 12:05:00,56.97,57.01,56.93,56.94,170672.0,50.9278,50.9635,50.892,50.901,170672.0
2019-09-17 12:10:00,56.94,56.95,56.92,56.92,31903.0,50.901,50.9099,50.8831,50.8831,31903.0
2019-09-17 12:15:00,56.92,56.93,56.91,56.93,25702.0,50.8831,50.892,50.8741,50.892,25702.0
2019-09-17 12:20:00,56.92,56.92,56.9,56.9,24161.0,50.8831,50.8831,50.8652,50.8652,24161.0
2019-09-17 12:25:00,56.9,56.94,56.89,56.93,27787.0,50.8652,50.901,50.8563,50.892,27787.0
2019-09-17 12:30:00,56.93,56.96,56.91,56.95,9417.0,50.892,50.9188,50.8741,50.9099,9417.0
2019-09-17 12:35:00,56.96,56.97,56.93,56.96,9030.0,50.9188,50.9278,50.892,50.9188,9030.0
2019-09-17 12:40:00,56.96,56.98,56.95,56.96,12942.0,50.9188,50.9367,50.9099,50.9188,12942.0
2019-09-17 12:45:00,56.95,56.95,56.94,56.95,7826.0,50.9099,50.9099,50.901,50.9099,7826.0
2019-09-17 12:50:00,56.95,56.96,56.95,56.96,2491.0,50.9099,50.9188,50.9099,50.9188,2491.0
2019-09-17 12:55:00,56.96,56.98,56.96,56.97,7733.0,50.9188,50.9367,50.9188,50.9278,7733.0
2019-09-17 13:00:00,56.98,56.99,56.97,56.98,4800.0,50.9367,50.9456,50.9278,50.9367,4800.0
2019-09-17 13:05:00,56.98,57.0,56.98,56.99,6670.0,50.9367,50.9546,50.9367,50.9456,6670.0
2019-09-17 13:10:00,56.99,57.02,56.99,57.01,31667.0,50.9456,50.9725,50.9456,50.9635,31667.0
2019-09-17 13:15:00,57.01,57.04,57.01,57.02,7150.0,50.9635,50.9903,50.9635,50.9725,7150.0
2019-09-17 13:20:00,57.01,57.02,57.0,57.02,9311.0,50.9635,50.9725,50.9546,50.9725,9311.0
2019-09-17 13:25:00,57.01,57.01,57.0,57.0,1100.0,50.9635,50.9635,50.9546,50.9546,1100.0
2019-09-17 13:30:00,57.0,57.01,56.99,57.0,4976.0,50.9546,50.9635,50.9456,50.9546,4976.0
2019-09-17 13:35:00,56.99,57.0,56.97,56.98,21770.0,50.9456,50.9546,50.9278,50.9367,21770.0
2019-09-17 13:40:00,56.98,56.98,56.96,56.98,41190.0,50.9367,50.9367,50.9188,50.9367,41190.0
2019-09-17 13:45:00,56.98,57.01,56.98,57.0,15732.0,50.9367,50.9635,50.9367,50.9546,15732.0
2019-09-17 13:50:00,57.0,57.0,56.99,56.99,3303.0,50.9546,50.9546,50.9456,50.9456,3303.0
2019-09-17 13:55:00,56.99,57.05,56.99,57.02,16331.0,50.9456,50.9993,50.9456,50.9725,16331.0
2019-09-17 14:00:00,57.03,57.06,57.01,57.02,6346.0,50.9814,51.0082,50.9635,50.9725,6346.0
2019-09-17 14:05:00,57.01,57.01,56.98,56.99,19325.0,50.9635,50.9635,50.9367,50.9456,19325.0
2019-09-17 14:10:00,57.0,57.02,56.99,56.99,33813.0,50.9546,50.9725,50.9456,50.9456,33813.0
2019-09-17 14:15:00,56.99,57.0,56.99,57.0,9228.0,50.9456,50.9546,50.9456,50.9546,9228.0
2019-09-17 14:20:00,56.99,56.99,56.97,56.98,5802.0,50.9456,50.9456,50.9278,50.9367,5802.0
2019-09-17 14:25:00,56.97,56.99,56.97,56.99,9404.0,50.9278,50.9456,50.9278,50.9456,9404.0
2019-09-17 14:30:00,57.0,57.0,56.97,56.98,6517.0,50.9546,50.9546,50.9278,50.9367,6517.0
2019-09-17 14:35:00,56.98,56.99,56.97,56.97,13935.0,50.9367,50.9456,50.9278,50.9278,13935.0
2019-09-17 14:40:00,56.98,57.0,56.98,56.99,6902.0,50.9367,50.9546,50.9367,50.9456,6902.0
2019-09-17 14:45:00,57.0,57.0,56.97,56.97,5076.0,50.9546,50.9546,50.9278,50.9278,5076.0
2019-09-17 14:50:00,56.97,56.98,56.97,56.97,1311.0,50.9278,50.9367,50.9278,50.9278,1311.0
2019-09-17 14:55:00,56.97,56.98,56.96,56.96,13150.0,50.9278,50.9367,50.9188,50.9188,13150.0
2019-09-17 15:00:00,56.97,56.98,56.95,56.97,24893.0,50.9278,50.9367,50.9099,50.9278,24893.0
2019-09-17 15:05:00,56.97,56.98,56.97,56.97,3955.0,50.9278,50.9367,50.9278,50.9278,3955.0
2019-09-17 15:10:00,56.97,56.97,56.96,56.97,1950.0,50.9278,50.9278,50.9188,50.9278,1950.0
2019-09-17 15:15:00,56.96,56.97,56.94,56.95,3853.0,50.9188,50.9278,50.901,50.9099,3853.0
2019-09-17 15:20:00,56.95,56.96,56.94,56.95,13111.0,50.9099,50.9188,50.901,50.9099,13111.0
2019-09-17 15:25:00,56.95,56.98,56.94,56.97,8764.0,50.9099,50.9367,50.901,50.9278,8764.0
2019-09-17 15:30:00,56.97,56.99,56.97,56.98,20742.0,50.9278,50.9456,50.9278,50.9367,20742.0
2019-09-17 15:35:00,56.99,57.03,56.98,57.01,36356.0,50.9456,50.9814,50.9367,50.9635,36356.0
2019-09-17 15:40:00,57.02,57.03,57.01,57.02,22602.0,50.9725,50.9814,50.9635,50.9725,22602.0
2019-09-17 15:45:00,57.02,57.03,57.01,57.03,11584.0,50.9725,50.9814,50.9635,50.9814,11584.0
2019-09-17 15:50:00,57.03,57.03,57.01,57.02,27369.0,50.9814,50.9814,50.9635,50.9725,27369.0
2019-09-17 15:55:00,57.03,57.05,57.01,57.02,71925.0,50.9814,50.9993,50.9635,50.9725,71925.0
2019-09-18 09:30:00,57.07,57.1,57.04,57.04,24883.0,51.0172,51.044,50.9903,50.9903,24883.0
2019-09-18 09:35:00,57.04,57.08,57.03,57.07,34480.0,50.9903,51.0261,50.9814,51.0172,34480.0
2019-09-18 09:40:00,57.06,57.07,57.04,57.04,10430.0,51.0082,51.0172,50.9903,50.9903,10430.0
2019-09-18 09:45:00,57.04,57.05,57.02,57.03,17227.0,50.9903,50.9993,50.9725,50.9814,17227.0
2019-09-18 09:50:00,57.03,57.03,57.01,57.02,8607.0,50.9814,50.9814,50.9635,50.9725,8607.0
2019-09-18 09:55:00,57.02,57.03,57.01,57.02,15855.0,50.9725,50.9814,50.9635,50.9725,15855.0
2019-09-18 10:00:00,57.01,57.02,56.99,57.01,23136.0,50.9635,50.9725,50.9456,50.9635,23136.0
2019-09-18 10:05:00,57.01,57.01,56.98,57.0,13067.0,50.9635,50.9635,50.9367,50.9546,13067.0
2019-09-18 10:10:00,57.01,57.02,57.0,57.02,4735.0,50.9635,50.9725,50.9546,50.9725,4735.0
2019-09-18 10:15:00,57.02,57.03,56.99,57.0,34546.0,50.9725,50.9814,50.9456,50.9546,34546.0
2019-09-18 10:20:00,57.0,57.01,56.99,57.01,1600.0,50.9546,50.9635,50.9456,50.9635,1600.0
2019-09-18 10:25:00,57.01,57.02,57.01,57.02,3850.0,50.9635,50.9725,50.9635,50.9725,3850.0
2019-09-18 10:30:00,57.02,57.03,57.01,57.02,4979.0,50.9725,50.9814,50.9635,50.9725,4979.0
2019-09-18 10:35:00,57.01,57.02,56.99,56.99,5624.0,50.9635,50.9725,50.9456,50.9456,5624.0
2019-09-18 10:40:00,56.98,57.0,56.98,57.0,6418.0,50.9367,50.9546,50.9367,50.9546,6418.0
2019-09-18 10:45:00,57.0,57.01,56.96,56.97,6118.0,50.9546,50.9635,50.9188,50.9278,6118.0
2019-09-18 10:50:00,56.96,56.98,56.95,56.98,10603.0,50.9188,50.9367,50.9099,50.9367,10603.0
2019-09-18 10:55:00,56.98,56.99,56.96,56.97,2925.0,50.9367,50.9456,50.9188,50.9278,2925.0
2019-09-18 11:00:00,56.97,56.98,56.96,56.96,9145.0,50.9278,50.9367,50.9188,50.9188,9145.0
2019-09-18 11:05:00,56.95,56.96,56.94,56.94,3456.0,50.9099,50.9188,50.901,50.901,3456.0
2019-09-18 11:10:00,56.94,56.95,56.93,56.93,6850.0,50.901,50.9099,50.892,50.892,6850.0
2019-09-18 11:15:00,56.95,56.95,56.92,56.94,27786.0,50.9099,50.9099,50.8831,50.901,27786.0
2019-09-18 11:20:00,56.94,56.96,56.93,56.94,10739.0,50.901,50.9188,50.892,50.901,10739.0
2019-09-18 11:25:00,56.94,56.94,56.91,56.91,6186.0,50.901,50.901,50.8741,50.8741,6186.0
2019-09-18 11:30:00,56.92,56.93,56.91,56.93,5662.0,50.8831,50.892,50.8741,50.892,5662.0
2019-09-18 11:35:00,56.94,56.94,56.91,56.92,3500.0,50.901,50.901,50.8741,50.8831,3500.0
2019-09-18 11:40:00,56.92,56.93,56.91,56.93,1900.0,50.8831,50.892,50.8741,50.892,1900.0
2019-09-18 11:45:00,56.93,56.94,56.93,56.94,1250.0,50.892,50.901,50.892,50.901,1250.0
2019-09-18 11:50:00,56.95,56.97,56.95,56.97,5300.0,50.9099,50.9278,50.9099,50.9278,5300.0
2019-09-18 11:55:00,56.98,57.0,56.98,57.0,3428.0,50.9367,50.9546,50.9367,50.9546,3428.0
2019-09-18 12:00:00,57.0,57.01,57.0,57.0,5074.0,50.9546,50.9635,50.9546,50.9546,5074.0
2019-09-18 12:05:00,56.99,57.03,56.99,57.03,7423.0,50.9456,50.9814,50.9456,50.9814,7423.0
2019-09-18 12:10:00,57.04,57.04,57.01,57.01,6000.0,50.9903,50.9903,50.9635,50.9635,6000.0
2019-09-18 12:15:00,57.02,57.02,57.0,57.0,2600.0,50.9725,50.9725,50.9546,50.9546,2600.0
2019-09-18 12:20:00,57.0,57.02,56.99,57.0,6335.0,50.9546,50.9725,50.9456,50.9546,6335.0
2019-09-18 12:25:00,57.01,57.02,57.01,57.02,700.0,50.9635,50.9725,50.9635,50.9725,700.0
2019-09-18 12:30:00,57.03,57.04,57.02,57.03,1300.0,50.9814,50.9903,50.9725,50.9814,1300.0
2019-09-18 12:35:00,57.03,57.03,57.0,57.0,5378.0,50.9814,50.9814,50.9546,50.9546,5378.0
2019-09-18 12:40:00,57.0,57.0,56.99,56.99,800.0,50.9546,50.9546,50.9456,50.9456,800.0
2019-09-18 12:45:00,56.99,57.0,56.99,57.0,2643.0,50.9456,50.9546,50.9456,50.9546,2643.0
2019-09-18 12:50:00,57.0,57.0,56.99,56.99,1200.0,50.9546,50.9546,50.9456,50.9456,1200.0
2019-09-18 12:55:00,56.99,56.99,56.97,56.97,1800.0,50.9456,50.9456,50.9278,50.9278,1800.0
2019-09-18 13:00:00,56.97,57.0,56.96,56.99,9950.0,50.9278,50.9546,50.9188,50.9456,9950.0
2019-09-18 13:05:00,56.99,57.01,56.99,57.0,4921.0,50.9456,50.9635,50.9456,50.9546,4921.0
2019-09-18 13:10:00,57.01,57.02,57.01,57.02,10660.0,50.9635,50.9725,50.9635,50.9725,10660.0
2019-09-18 13:15:00,57.01,57.02,57.01,57.01,6855.0,50.9635,50.9725,50.9635,50.9635,6855.0
2019-09-18 13:20:00,57.0,57.0,56.99,56.99,6688.0,50.9546,50.9546,50.9456,50.9456,6688.0
2019-09-18 13:25:00,56.99,57.0,56.96,56.96,6817.0,50.9456,50.9546,50.9188,50.9188,6817.0
2019-09-18 13:30:00,56.96,56.96,56.96,56.96,600.0,50.9188,50.9188,50.9188,50.9188,600.0
2019-09-18 13:35:00,56.97,57.01,56.97,57.01,5141.0,50.9278,50.9635,50.9278,50.9635,5141.0
2019-09-18 13:40:00,57.01,57.02,57.0,57.0,4163.0,50.9635,50.9725,50.9546,50.9546,4163.0
2019-09-18 13:45:00,57.0,57.0,56.99,57.0,35311.0,50.9546,50.9546,50.9456,50.9546,35311.0
2019-09-18 13:50:00,57.0,57.01,56.99,57.01,6082.0,50.9546,50.9635,50.9456,50.9635,6082.0
2019-09-18 13:55:00,57.01,57.02,56.95,56.98,35141.0,50.9635,50.9725,50.9099,50.9367,35141.0
2019-09-18 14:00:00,57.01,57.07,56.72,56.89,56516.0,50.9635,51.0172,50.7043,50.8563,56516.0
2019-09-18 14:05:00,56.9,57.04,56.89,56.94,26845.0,50.8652,50.9903,50.8563,50.901,26845.0
2019-09-18 14:10:00,56.92,56.92,56.69,56.71,58285.0,50.8831,50.8831,50.6775,50.6953,58285.0
2019-09-18 14:15:00,56.71,56.81,56.66,56.75,43943.0,50.6953,50.7847,50.6506,50.7311,43943.0
2019-09-18 14:20:00,56.75,56.78,56.68,56.78,21038.0,50.7311,50.7579,50.6685,50.7579,21038.0
2019-09-18 14:25:00,56.77,56.78,56.69,56.73,28761.0,50.749,50.7579,50.6775,50.7132,28761.0
2019-09-18 14:30:00,56.72,56.81,56.65,56.81,52479.0,50.7043,50.7847,50.6417,50.7847,52479.0
2019-09-18 14:35:00,56.8,56.8,56.61,56.65,44412.0,50.7758,50.7758,50.606,50.6417,44412.0
2019-09-18 14:40:00,56.64,56.67,56.56,56.6,35947.0,50.6328,50.6596,50.5613,50.597,35947.0
2019-09-18 14:45:00,56.6,56.61,56.49,56.59,83088.0,50.597,50.606,50.4987,50.5881,83088.0
2019-09-18 14:50:00,56.59,56.7,56.57,56.66,85095.0,50.5881,50.6864,50.5702,50.6506,85095.0
2019-09-18 14:55:00,56.66,56.7,56.58,56.65,53137.0,50.6506,50.6864,50.5791,50.6417,53137.0
2019-09-18 15:00:00,56.64,56.73,56.57,56.64,77782.0,50.6328,50.7132,50.5702,50.6328,77782.0
2019-09-18 15:05:00,56.63,56.72,56.62,56.72,17178.0,50.6238,50.7043,50.6149,50.7043,17178.0
2019-09-18 15:10:00,56.72,56.76,56.71,56.72,16359.0,50.7043,50.74,50.6953,50.7043,16359.0
2019-09-18 15:15:00,56.72,56.73,56.68,56.71,31292.0,50.7043,50.7132,50.6685,50.6953,31292.0
2019-09-18 15:20:00,56.72,56.74,56.68,56.73,39655.0,50.7043,50.7222,50.6685,50.7132,39655.0
2019-09-18 15:25:00,56.73,56.74,56.7,56.7,16357.0,50.7132,50.7222,50.6864,50.6864,16357.0
2019-09-18 15:30:00,56.7,56.81,56.69,56.8,24643.0,50.6864,50.7847,50.6775,50.7758,24643.0
2019-09-18 15:35:00,56.82,56.89,56.82,56.85,52716.0,50.7937,50.8563,50.7937,50.8205,52716.0
2019-09-18 15:40:00,56.85,56.9,56.85,56.9,34281.0,50.8205,50.8652,50.8205,50.8652,34281.0
2019-09-18 15:45:00,56.91,56.97,56.91,56.97,47192.0,50.8741,50.9278,50.8741,50.9278,47192.0
2019-09-18 15:50:00,56.97,56.98,56.92,56.92,26236.0,50.9278,50.9367,50.8831,50.8831,26236.0
2019-09-18 15:55:00,56.93,56.96,56.9,56.96,93214.0,50.892,50.9188,50.8652,50.9188,93214.0
2019-09-19 09:30:00,57.16,57.21,57.09,57.16,56630.0,51.0976,51.1423,51.035,51.0976,56630.0
2019-09-19 09:35:00,57.16,57.18,57.14,57.18,37498.0,51.0976,51.1155,51.0797,51.1155,37498.0
2019-09-19 09:40:00,57.17,57.18,57.13,57.16,59166.0,51.1066,51.1155,51.0708,51.0976,59166.0
2019-09-19 09:45:00,57.16,57.17,57.13,57.16,27769.0,51.0976,51.1066,51.0708,51.0976,27769.0
2019-09-19 09:50:00,57.16,57.17,57.15,57.16,38474.0,51.0976,51.1066,51.0887,51.0976,38474.0
2019-09-19 09:55:00,57.16,57.17,57.15,57.15,60317.0,51.0976,51.1066,51.0887,51.0887,60317.0
2019-09-19 10:00:00,57.15,57.19,57.15,57.18,62220.0,51.0887,51.1244,51.0887,51.1155,62220.0
2019-09-19 10:05:00,57.18,57.22,57.18,57.19,48365.0,51.1155,51.1513,51.1155,51.1244,48365.0
2019-09-19 10:10:00,57.19,57.21,57.18,57.21,56568.0,51.1244,51.1423,51.1155,51.1423,56568.0
2019-09-19 10:15:00,57.2,57.21,57.19,57.2,45051.0,51.1334,51.1423,51.1244,51.1334,45051.0
2019-09-19 10:20:00,57.2,57.21,57.18,57.19,45575.0,51.1334,51.1423,51.1155,51.1244,45575.0
2019-09-19 10:25:00,57.2,57.2,57.17,57.18,27239.0,51.1334,51.1334,51.1066,51.1155,27239.0
2019-09-19 10:30:00,57.19,57.23,57.19,57.23,43194.0,51.1244,51.1602,51.1244,51.1602,43194.0
2019-09-19 10:35:00,57.23,57.25,57.23,57.25,48248.0,51.1602,51.1781,51.1602,51.1781,48248.0
2019-09-19 10:40:00,57.25,57.27,57.23,57.27,56690.0,51.1781,51.196,51.1602,51.196,56690.0
2019-09-19 10:45:00,57.27,57.29,57.26,57.29,34153.0,51.196,51.2138,51.187,51.2138,34153.0
2019-09-19 10:50:00,57.29,57.32,57.28,57.32,37988.0,51.2138,51.2407,51.2049,51.2407,37988.0
2019-09-19 10:55:00,57.32,57.32,57.28,57.28,40675.0,51.2407,51.2407,51.2049,51.2049,40675.0
2019-09-19 11:00:00,57.28,57.3,57.28,57.3,25950.0,51.2049,51.2228,51.2049,51.2228,25950.0
2019-09-19 11:05:00,57.3,57.31,57.29,57.3,14218.0,51.2228,51.2317,51.2138,51.2228,14218.0
2019-09-19 11:10:00,57.3,57.32,57.3,57.32,39005.0,51.2228,51.2407,51.2228,51.2407,39005.0
2019-09-19 11:15:00,57.31,57.33,57.29,57.33,41409.0,51.2317,51.2496,51.2138,51.2496,41409.0
2019-09-19 11:20:00,57.32,57.33,57.29,57.3,44903.0,51.2407,51.2496,51.2138,51.2228,44903.0
2019-09-19 11:25:00,57.3,57.31,57.28,57.29,20389.0,51.2228,51.2317,51.2049,51.2138,20389.0
2019-09-19 11:30:00,57.29,57.31,57.28,57.3,19252.0,51.2138,51.2317,51.2049,51.2228,19252.0
2019-09-19 11:35:00,57.3,57.33,57.3,57.33,43553.0,51.2228,51.2496,51.2228,51.2496,43553.0
2019-09-19 11:40:00,57.32,57.33,57.25,57.27,43744.0,51.2407,51.2496,51.1781,51.196,43744.0
2019-09-19 11:45:00,57.26,57.26,57.24,57.26,11359.0,51.187,51.187,51.1691,51.187,11359.0
2019-09-19 11:50:00,57.25,57.25,57.22,57.24,24250.0,51.1781,51.1781,51.1513,51.1691,24250.0
2019-09-19 11:55:00,57.25,57.25,57.23,57.25,17000.0,51.1781,51.1781,51.1602,51.1781,17000.0
2019-09-19 12:00:00,57.24,57.26,57.23,57.23,15400.0,51.1691,51.187,51.1602,51.1602,15400.0
2019-09-19 12:05:00,57.25,57.25,57.22,57.24,18959.0,51.1781,51.1781,51.1513,51.1691,18959.0
2019-09-19 12:10:00,57.23,57.24,57.22,57.22,10602.0,51.1602,51.1691,51.1513,51.1513,10602.0
2019-09-19 12:15:00,57.22,57.24,57.21,57.22,15116.0,51.1513,51.1691,51.1423,51.1513,15116.0
2019-09-19 12:20:00,57.22,57.22,57.18,57.2,30194.0,51.1513,51.1513,51.1155,51.1334,30194.0
2019-09-19 12:25:00,57.2,57.21,57.14,57.16,25175.0,51.1334,51.1423,51.0797,51.0976,25175.0
2019-09-19 12:30:00,57.15,57.19,57.15,57.19,17116.0,51.0887,51.1244,51.0887,51.1244,17116.0
2019-09-19 12:35:00,57.18,57.22,57.17,57.22,29410.0,51.1155,51.1513,51.1066,51.1513,29410.0
2019-09-19 12:40:00,57.22,57.22,57.2,57.22,6050.0,51.1513,51.1513,51.1334,51.1513,6050.0
2019-09-19 12:45:00,57.22,57.22,57.2,57.22,12400.0,51.1513,51.1513,51.1334,51.1513,12400.0
2019-09-19 12:50:00,57.22,57.22,57.19,57.19,11926.0,51.1513,51.1513,51.1244,51.1244,11926.0
2019-09-19 12:55:00,57.2,57.22,57.19,57.21,22060.0,51.1334,51.1513,51.1244,51.1423,22060.0
2019-09-19 13:00:00,57.22,57.25,57.21,57.25,11071.0,51.1513,51.1781,51.1423,51.1781,11071.0
2019-09-19 13:05:00,57.25,57.25,57.2,57.22,17104.0,51.1781,51.1781,51.1334,51.1513,17104.0
2019-09-19 13:10:00,57.21,57.22,57.18,57.2,15296.0,51.1423,51.1513,51.1155,51.1334,15296.0
2019-09-19 13:15:00,57.2,57.23,57.19,57.23,10972.0,51.1334,51.1602,51.1244,51.1602,10972.0
2019-09-19 13:20:00,57.23,57.24,57.21,57.23,12036.0,51.1602,51.1691,51.1423,51.1602,12036.0
2019-09-19 13:25:00,57.23,57.23,57.21,57.22,8535.0,51.1602,51.1602,51.1423,51.1513,8535.0
2019-09-19 13:30:00,57.21,57.22,57.1,57.18,56861.0,51.1423,51.1513,51.044,51.1155,56861.0
2019-09-19 13:35:00,57.18,57.18,57.13,57.15,10680.0,51.1155,51.1155,51.0708,51.0887,10680.0
2019-09-19 13:40:00,57.15,57.15,57.11,57.12,16043.0,51.0887,51.0887,51.0529,51.0619,16043.0
2019-09-19 13:45:00,57.12,57.13,57.11,57.13,14440.0,51.0619,51.0708,51.0529,51.0708,14440.0
2019-09-19 13:50:00,57.14,57.18,57.12,57.17,12018.0,51.0797,51.1155,51.0619,51.1066,12018.0
2019-09-19 13:55:00,57.17,57.17,57.14,57.17,14113.0,51.1066,51.1066,51.0797,51.1066,14113.0
2019-09-19 14:00:00,57.17,57.19,57.16,57.17,7916.0,51.1066,51.1244,51.0976,51.1066,7916.0
2019-09-19 14:05:00,57.16,57.17,57.15,57.16,10111.0,51.0976,51.1066,51.0887,51.0976,10111.0
2019-09-19 14:10:00,57.15,57.17,57.15,57.17,5028.0,51.0887,51.1066,51.0887,51.1066,5028.0
2019-09-19 14:15:00,57.17,57.2,57.16,57.19,13957.0,51.1066,51.1334,51.0976,51.1244,13957.0
2019-09-19 14:20:00,57.19,57.19,57.16,57.17,6145.0,51.1244,51.1244,51.0976,51.1066,6145.0
2019-09-19 14:25:00,57.17,57.17,57.15,57.16,8200.0,51.1066,51.1066,51.0887,51.0976,8200.0
2019-09-19 14:30:00,57.16,57.16,57.14,57.15,8072.0,51.0976,51.0976,51.0797,51.0887,8072.0
2019-09-19 14:35:00,57.15,57.15,57.1,57.1,24574.0,51.0887,51.0887,51.044,51.044,24574.0
2019-09-19 14:40:00,57.1,57.12,57.09,57.12,11584.0,51.044,51.0619,51.035,51.0619,11584.0
2019-09-19 14:45:00,57.11,57.11,57.08,57.08,16210.0,51.0529,51.0529,51.0261,51.0261,16210.0
2019-09-19 14:50:00,57.09,57.1,57.07,57.07,22984.0,51.035,51.044,51.0172,51.0172,22984.0
2019-09-19 14:55:00,57.06,57.07,57.05,57.05,13779.0,51.0082,51.0172,50.9993,50.9993,13779.0
2019-09-19 15:00:00,57.06,57.08,57.03,57.04,15874.0,51.0082,51.0261,50.9814,50.9903,15874.0
2019-09-19 15:05:00,57.04,57.04,57.01,57.03,21058.0,50.9903,50.9903,50.9635,50.9814,21058.0
2019-09-19 15:10:00,57.04,57.05,57.01,57.03,14616.0,50.9903,50.9993,50.9635,50.9814,14616.0
2019-09-19 15:15:00,57.03,57.05,57.0,57.03,25123.0,50.9814,50.9993,50.9546,50.9814,25123.0
2019-09-19 15:20:00,57.03,57.04,57.02,57.03,16528.0,50.9814,50.9903,50.9725,50.9814,16528.0
2019-09-19 15:25:00,57.03,57.03,56.97,56.99,31032.0,50.9814,50.9814,50.9278,50.9456,31032.0
2019-09-19 15:30:00,56.98,56.99,56.92,56.94,43197.0,50.9367,50.9456,50.8831,50.901,43197.0
2019-09-19 15:35:00,56.93,56.97,56.92,56.97,45195.0,50.892,50.9278,50.8831,50.9278,45195.0
2019-09-19 15:40:00,56.97,56.97,56.93,56.94,38966.0,50.9278,50.9278,50.892,50.901,38966.0
2019-09-19 15:45:00,56.94,56.95,56.92,56.93,49450.0,50.901,50.9099,50.8831,50.892,49450.0
2019-09-19 15:50:00,56.93,56.94,56.89,56.94,118515.0,50.892,50.901,50.8563,50.901,118515.0
2019-09-19 15:55:00,56.94,56.95,56.92,56.92,149607.0,50.901,50.9099,50.8831,50.8831,149607.0
2019-09-20 09:30:00,57.7,57.74,57.67,57.69,61447.0,51.5803,51.6161,51.5535,51.5714,61447.0
2019-09-20 09:35:00,57.7,57.73,57.66,57.73,32362.0,51.5803,51.6072,51.5446,51.6072,32362.0
2019-09-20 09:40:00,57.73,57.75,57.71,57.72,28508.0,51.6072,51.625,51.5893,51.5982,28508.0
2019-09-20 09:45:00,57.73,57.74,57.68,57.68,25858.0,51.6072,51.6161,51.5625,51.5625,25858.0
2019-09-20 09:50:00,57.68,57.69,57.66,57.66,14508.0,51.5625,51.5714,51.5446,51.5446,14508.0
2019-09-20 09:55:00,57.66,57.68,57.65,57.66,8150.0,51.5446,51.5625,51.5357,51.5446,8150.0
2019-09-20 10:00:00,57.66,57.68,57.65,57.67,41964.0,51.5446,51.5625,51.5357,51.5535,41964.0
2019-09-20 10:05:00,57.67,57.69,57.63,57.68,33138.0,51.5535,51.5714,51.5178,51.5625,33138.0
2019-09-20 10:10:00,57.68,57.69,57.64,57.65,7564.0,51.5625,51.5714,51.5267,51.5357,7564.0
2019-09-20 10:15:00,57.66,57.68,57.63,57.67,10045.0,51.5446,51.5625,51.5178,51.5535,10045.0
2019-09-20 10:20:00,57.67,57.69,57.65,57.68,6171.0,51.5535,51.5714,51.5357,51.5625,6171.0
2019-09-20 10:25:00,57.67,57.69,57.66,57.66,15235.0,51.5535,51.5714,51.5446,51.5446,15235.0
2019-09-20 10:30:00,57.67,57.71,57.66,57.68,5981.0,51.5535,51.5893,51.5446,51.5625,5981.0
2019-09-20 10:35:00,57.68,57.69,57.66,57.66,18482.0,51.5625,51.5714,51.5446,51.5446,18482.0
2019-09-20 10:40:00,57.67,57.68,57.65,57.68,2180.0,51.5535,51.5625,51.5357,51.5625,2180.0
2019-09-20 10:45:00,57.67,57.68,57.65,57.65,4734.0,51.5535,51.5625,51.5357,51.5357,4734.0
2019-09-20 10:50:00,57.66,57.67,57.63,57.65,8000.0,51.5446,51.5535,51.5178,51.5357,8000.0
2019-09-20 10:55:00,57.64,57.67,57.63,57.67,16224.0,51.5267,51.5535,51.5178,51.5535,16224.0
2019-09-20 11:00:00,57.66,57.66,57.62,57.63,21482.0,51.5446,51.5446,51.5088,51.5178,21482.0
2019-09-20 11:05:00,57.62,57.67,57.61,57.67,17044.0,51.5088,51.5535,51.4999,51.5535,17044.0
2019-09-20 11:10:00,57.67,57.7,57.65,57.65,26842.0,51.5535,51.5803,51.5357,51.5357,26842.0
2019-09-20 11:15:00,57.65,57.66,57.6,57.61,17896.0,51.5357,51.5446,51.491,51.4999,17896.0
2019-09-20 11:20:00,57.61,57.62,57.6,57.6,4320.0,51.4999,51.5088,51.491,51.491,4320.0
2019-09-20 11:25:00,57.6,57.6,57.54,57.55,23373.0,51.491,51.491,51.4373,51.4463,23373.0
2019-09-20 11:30:00,57.55,57.57,57.54,57.55,17498.0,51.4463,51.4641,51.4373,51.4463,17498.0
2019-09-20 11:35:00,57.55,57.56,57.53,57.53,6994.0,51.4463,51.4552,51.4284,51.4284,6994.0
2019-09-20 11:40:00,57.54,57.55,57.52,57.53,14348.0,51.4373,51.4463,51.4194,51.4284,14348.0
2019-09-20 11:45:00,57.53,57.56,57.52,57.56,27781.0,51.4284,51.4552,51.4194,51.4552,27781.0
2019-09-20 11:50:00,57.56,57.57,57.55,57.55,5948.0,51.4552,51.4641,51.4463,51.4463,5948.0
2019-09-20 11:55:00,57.55,57.58,57.55,57.58,6510.0,51.4463,51.4731,51.4463,51.4731,6510.0
2019-09-20 12:00:00,57.59,57.61,57.59,57.59,5808.0,51.482,51.4999,51.482,51.482,5808.0
2019-09-20 12:05:00,57.58,57.58,57.57,57.58,1204.0,51.4731,51.4731,51.4641,51.4731,1204.0
2019-09-20 12:10:00,57.58,57.59,57.57,57.58,7898.0,51.4731,51.482,51.4641,51.4731,7898.0
2019-09-20 12:15:00,57.58,57.58,57.57,57.57,2184.0,51.4731,51.4731,51.4641,51.4641,2184.0
2019-09-20 12:20:00,57.57,57.59,57.57,57.58,4867.0,51.4641,51.482,51.4641,51.4731,4867.0
2019-09-20 12:25:00,57.58,57.58,57.56,57.56,4110.0,51.4731,51.4731,51.4552,51.4552,4110.0
2019-09-20 12:30:00,57.56,57.56,57.51,57.52,7745.0,51.4552,51.4552,51.4105,51.4194,7745.0
2019-09-20 12:35:00,57.51,57.53,57.49,57.53,23993.0,51.4105,51.4284,51.3926,51.4284,23993.0
2019-09-20 12:40:00,57.53,57.53,57.49,57.49,11125.0,51.4284,51.4284,51.3926,51.3926,11125.0
2019-09-20 12:45:00,57.49,57.49,57.47,57.47,3713.0,51.3926,51.3926,51.3747,51.3747,3713.0
2019-09-20 12:50:00,57.47,57.52,57.47,57.51,8941.0,51.3747,51.4194,51.3747,51.4105,8941.0
2019-09-20 12:55:00,57.52,57.54,57.51,57.53,4500.0,51.4194,51.4373,51.4105,51.4284,4500.0
2019-09-20 13:00:00,57.53,57.54,57.52,57.54,3261.0,51.4284,51.4373,51.4194,51.4373,3261.0
2019-09-20 13:05:00,57.54,57.54,57.53,57.53,5062.0,51.4373,51.4373,51.4284,51.4284,5062.0
2019-09-20 13:10:00,57.52,57.53,57.24,57.25,297210.0,51.4194,51.4284,51.1691,51.1781,297210.0
2019-09-20 13:15:00,57.24,57.33,57.09,57.21,202568.0,51.1691,51.2496,51.035,51.1423,202568.0
2019-09-20 13:20:00,57.21,57.22,57.13,57.21,44367.0,51.1423,51.1513,51.0708,51.1423,44367.0
2019-09-20 13:25:00,57.22,57.28,57.21,57.27,70686.0,51.1513,51.2049,51.1423,51.196,70686.0
2019-09-20 13:30:00,57.27,57.27,57.18,57.21,27902.0,51.196,51.196,51.1155,51.1423,27902.0
2019-09-20 13:35:00,57.21,57.24,57.14,57.15,38168.0,51.1423,51.1691,51.0797,51.0887,38168.0
2019-09-20 13:40:00,57.15,57.16,57.09,57.13,32105.0,51.0887,51.0976,51.035,51.0708,32105.0
2019-09-20 13:45:00,57.13,57.15,57.07,57.08,14590.0,51.0708,51.0887,51.0172,51.0261,14590.0
2019-09-20 13:50:00,57.08,57.09,57.03,57.04,33979.0,51.0261,51.035,50.9814,50.9903,33979.0
2019-09-20 13:55:00,57.03,57.14,57.01,57.09,75714.0,50.9814,51.0797,50.9635,51.035,75714.0
2019-09-20 14:00:00,57.1,57.21,57.1,57.16,59947.0,51.044,51.1423,51.044,51.0976,59947.0
2019-09-20 14:05:00,57.16,57.16,57.1,57.13,11500.0,51.0976,51.0976,51.044,51.0708,11500.0
2019-09-20 14:10:00,57.13,57.14,57.1,57.11,18355.0,51.0708,51.0797,51.044,51.0529,18355.0
2019-09-20 14:15:00,57.11,57.14,57.1,57.12,9176.0,51.0529,51.0797,51.044,51.0619,9176.0
2019-09-20 14:20:00,57.11,57.18,57.11,57.17,9288.0,51.0529,51.1155,51.0529,51.1066,9288.0
2019-09-20 14:25:00,57.17,57.2,57.16,57.19,11103.0,51.1066,51.1334,51.0976,51.1244,11103.0
2019-09-20 14:30:00,57.19,57.21,57.18,57.21,22453.0,51.1244,51.1423,51.1155,51.1423,22453.0
2019-09-20 14:35:00,57.21,57.25,57.21,57.23,14441.0,51.1423,51.1781,51.1423,51.1602,14441.0
2019-09-20 14:40:00,57.23,57.24,57.2,57.21,12595.0,51.1602,51.1691,51.1334,51.1423,12595.0
2019-09-20 14:45:00,57.22,57.24,57.22,57.23,12843.0,51.1513,51.1691,51.1513,51.1602,12843.0
2019-09-20 14:50:00,57.24,57.26,57.24,57.25,28430.0,51.1691,51.187,51.1691,51.1781,28430.0
2019-09-20 14:55:00,57.25,57.26,57.22,57.23,54324.0,51.1781,51.187,51.1513,51.1602,54324.0
2019-09-20 15:00:00,57.23,57.24,57.22,57.22,20822.0,51.1602,51.1691,51.1513,51.1513,20822.0
2019-09-20 15:05:00,57.22,57.24,57.2,57.2,11321.0,51.1513,51.1691,51.1334,51.1334,11321.0
2019-09-20 15:10:00,57.2,57.22,57.19,57.22,11898.0,51.1334,51.1513,51.1244,51.1513,11898.0
2019-09-20 15:15:00,57.22,57.24,57.17,57.18,17868.0,51.1513,51.1691,51.1066,51.1155,17868.0
2019-09-20 15:20:00,57.18,57.18,57.13,57.15,36947.0,51.1155,51.1155,51.0708,51.0887,36947.0
2019-09-20 15:25:00,57.15,57.16,57.14,57.15,16382.0,51.0887,51.0976,51.0797,51.0887,16382.0
2019-09-20 15:30:00,57.15,57.16,57.12,57.13,13341.0,51.0887,51.0976,51.0619,51.0708,13341.0
2019-09-20 15:35:00,57.12,57.17,57.12,57.15,35204.0,51.0619,51.1066,51.0619,51.0887,35204.0
2019-09-20 15:40:00,57.15,57.19,57.15,57.19,36255.0,51.0887,51.1244,51.0887,51.1244,36255.0
2019-09-20 15:45:00,57.18,57.2,57.14,57.17,80912.0,51.1155,51.1334,51.0797,51.1066,80912.0
2019-09-20 15:50:00,57.17,57.22,57.17,57.21,86143.0,51.1066,51.1513,51.1066,51.1423,86143.0
2019-09-20 15:55:00,57.21,57.22,57.13,57.15,147754.0,51.1423,51.1513,51.0708,51.0887,147754.0
2019-09-23 09:30:00,57.0,57.06,56.94,56.99,40602.0,50.9546,51.0082,50.901,50.9456,40602.0
2019-09-23 09:35:00,57.0,57.07,56.99,57.06,27672.0,50.9546,51.0172,50.9456,51.0082,27672.0
2019-09-23 09:40:00,57.07,57.1,57.06,57.1,65161.0,51.0172,51.044,51.0082,51.044,65161.0
2019-09-23 09:45:00,57.11,57.14,57.09,57.14,23726.0,51.0529,51.0797,51.035,51.0797,23726.0
2019-09-23 09:50:00,57.16,57.25,57.15,57.24,45378.0,51.0976,51.1781,51.0887,51.1691,45378.0
2019-09-23 09:55:00,57.25,57.25,57.17,57.17,76008.0,51.1781,51.1781,51.1066,51.1066,76008.0
2019-09-23 10:00:00,57.16,57.18,57.15,57.16,49911.0,51.0976,51.1155,51.0887,51.0976,49911.0
2019-09-23 10:05:00,57.15,57.15,57.06,57.07,25280.0,51.0887,51.0887,51.0082,51.0172,25280.0
2019-09-23 10:10:00,57.07,57.08,57.04,57.06,4175.0,51.0172,51.0261,50.9903,51.0082,4175.0
2019-09-23 10:15:00,57.05,57.1,57.05,57.09,17541.0,50.9993,51.044,50.9993,51.035,17541.0
2019-09-23 10:20:00,57.09,57.14,57.09,57.12,24315.0,51.035,51.0797,51.035,51.0619,24315.0
2019-09-23 10:25:00,57.12,57.17,57.12,57.16,25013.0,51.0619,51.1066,51.0619,51.0976,25013.0
2019-09-23 10:30:00,57.16,57.2,57.16,57.16,29379.0,51.0976,51.1334,51.0976,51.0976,29379.0
2019-09-23 10:35:00,57.16,57.17,57.15,57.15,11603.0,51.0976,51.1066,51.0887,51.0887,11603.0
2019-09-23 10:40:00,57.15,57.16,57.14,57.16,7989.0,51.0887,51.0976,51.0797,51.0976,7989.0
2019-09-23 10:45:00,57.15,57.17,57.13,57.16,16397.0,51.0887,51.1066,51.0708,51.0976,16397.0
2019-09-23 10:50:00,57.16,57.2,57.15,57.15,20727.0,51.0976,51.1334,51.0887,51.0887,20727.0
2019-09-23 10:55:00,57.16,57.18,57.15,57.16,21457.0,51.0976,51.1155,51.0887,51.0976,21457.0
2019-09-23 11:00:00,57.17,57.25,57.17,57.24,11085.0,51.1066,51.1781,51.1066,51.1691,11085.0
2019-09-23 11:05:00,57.24,57.26,57.23,57.24,20241.0,51.1691,51.187,51.1602,51.1691,20241.0
2019-09-23 11:10:00,57.23,57.24,57.23,57.23,17351.0,51.1602,51.1691,51.1602,51.1602,17351.0
2019-09-23 11:15:00,57.24,57.27,57.24,57.25,5440.0,51.1691,51.196,51.1691,51.1781,5440.0
2019-09-23 11:20:00,57.26,57.28,57.25,57.28,35543.0,51.187,51.2049,51.1781,51.2049,35543.0
2019-09-23 11:25:00,57.28,57.28,57.24,57.25,17214.0,51.2049,51.2049,51.1691,51.1781,17214.0
2019-09-23 11:30:00,57.25,57.27,57.23,57.23,10611.0,51.1781,51.196,51.1602,51.1602,10611.0
2019-09-23 11:35:00,57.23,57.25,57.22,57.23,15734.0,51.1602,51.1781,51.1513,51.1602,15734.0
2019-09-23 11:40:00,57.24,57.25,57.22,57.24,11200.0,51.1691,51.1781,51.1513,51.1691,11200.0
2019-09-23 11:45:00,57.24,57.26,57.24,57.25,7757.0,51.1691,51.187,51.1691,51.1781,7757.0
2019-09-23 11:50:00,57.25,57.25,57.23,57.24,2600.0,51.1781,51.1781,51.1602,51.1691,2600.0
2019-09-23 11:55:00,57.24,57.27,57.24,57.27,8066.0,51.1691,51.196,51.1691,51.196,8066.0
2019-09-23 12:00:00,57.26,57.28,57.25,57.27,12153.0,51.187,51.2049,51.1781,51.196,12153.0
2019-09-23 12:05:00,57.28,57.31,57.27,57.31,52532.0,51.2049,51.2317,51.196,51.2317,52532.0
2019-09-23 12:10:00,57.31,57.31,57.28,57.29,5121.0,51.2317,51.2317,51.2049,51.2138,5121.0
2019-09-23 12:15:00,57.29,57.29,57.27,57.29,7059.0,51.2138,51.2138,51.196,51.2138,7059.0
2019-09-23 12:20:00,57.29,57.31,57.28,57.3,10942.0,51.2138,51.2317,51.2049,51.2228,10942.0
2019-09-23 12:25:00,57.3,57.32,57.3,57.3,22758.0,51.2228,51.2407,51.2228,51.2228,22758.0
2019-09-23 12:30:00,57.3,57.32,57.29,57.3,8326.0,51.2228,51.2407,51.2138,51.2228,8326.0
2019-09-23 12:35:00,57.3,57.3,57.29,57.29,2900.0,51.2228,51.2228,51.2138,51.2138,2900.0
2019-09-23 12:40:00,57.29,57.32,57.29,57.31,5016.0,51.2138,51.2407,51.2138,51.2317,5016.0
2019-09-23 12:45:00,57.31,57.31,57.28,57.28,3627.0,51.2317,51.2317,51.2049,51.2049,3627.0
2019-09-23 12:50:00,57.28,57.29,57.27,57.27,6426.0,51.2049,51.2138,51.196,51.196,6426.0
2019-09-23 12:55:00,57.27,57.28,57.22,57.24,16932.0,51.196,51.2049,51.1513,51.1691,16932.0
2019-09-23 13:00:00,57.26,57.29,57.26,57.28,9772.0,51.187,51.2138,51.187,51.2049,9772.0
2019-09-23 13:05:00,57.28,57.28,57.27,57.28,1800.0,51.2049,51.2049,51.196,51.2049,1800.0
2019-09-23 13:10:00,57.28,57.28,57.27,57.27,1400.0,51.2049,51.2049,51.196,51.196,1400.0
2019-09-23 13:15:00,57.28,57.3,57.27,57.3,6888.0,51.2049,51.2228,51.196,51.2228,6888.0
2019-09-23 13:20:00,57.3,57.32,57.29,57.31,4080.0,51.2228,51.2407,51.2138,51.2317,4080.0
2019-09-23 13:25:00,57.31,57.33,57.31,57.32,19210.0,51.2317,51.2496,51.2317,51.2407,19210.0
2019-09-23 13:30:00,57.32,57.32,57.3,57.3,2554.0,51.2407,51.2407,51.2228,51.2228,2554.0
2019-09-23 13:35:00,57.3,57.33,57.3,57.33,3796.0,51.2228,51.2496,51.2228,51.2496,3796.0
2019-09-23 13:40:00,57.33,57.35,57.33,57.34,4448.0,51.2496,51.2675,51.2496,51.2585,4448.0
2019-09-23 13:45:00,57.35,57.36,57.34,57.34,2720.0,51.2675,51.2764,51.2585,51.2585,2720.0
2019-09-23 13:50:00,57.34,57.35,57.33,57.34,21312.0,51.2585,51.2675,51.2496,51.2585,21312.0
2019-09-23 13:55:00,57.34,57.35,57.33,57.33,7434.0,51.2585,51.2675,51.2496,51.2496,7434.0
2019-09-23 14:00:00,57.33,57.34,57.33,57.33,7499.0,51.2496,51.2585,51.2496,51.2496,7499.0
2019-09-23 14:05:00,57.33,57.33,57.32,57.32,2200.0,51.2496,51.2496,51.2407,51.2407,2200.0
2019-09-23 14:10:00,57.31,57.33,57.31,57.31,4500.0,51.2317,51.2496,51.2317,51.2317,4500.0
2019-09-23 14:15:00,57.32,57.33,57.29,57.32,10466.0,51.2407,51.2496,51.2138,51.2407,10466.0
2019-09-23 14:20:00,57.32,57.32,57.29,57.3,7200.0,51.2407,51.2407,51.2138,51.2228,7200.0
2019-09-23 14:25:00,57.3,57.32,57.3,57.32,26398.0,51.2228,51.2407,51.2228,51.2407,26398.0
2019-09-23 14:30:00,57.32,57.34,57.32,57.34,4035.0,51.2407,51.2585,51.2407,51.2585,4035.0
2019-09-23 14:35:00,57.34,57.34,57.33,57.34,1930.0,51.2585,51.2585,51.2496,51.2585,1930.0
2019-09-23 14:40:00,57.33,57.34,57.32,57.34,9612.0,51.2496,51.2585,51.2407,51.2585,9612.0
2019-09-23 14:45:00,57.35,57.35,57.33,57.33,3188.0,51.2675,51.2675,51.2496,51.2496,3188.0
2019-09-23 14:50:00,57.33,57.33,57.3,57.31,2996.0,51.2496,51.2496,51.2228,51.2317,2996.0
2019-09-23 14:55:00,57.31,57.33,57.31,57.33,7100.0,51.2317,51.2496,51.2317,51.2496,7100.0
2019-09-23 15:00:00,57.33,57.34,57.33,57.33,3305.0,51.2496,51.2585,51.2496,51.2496,3305.0
2019-09-23 15:05:00,57.33,57.36,57.32,57.35,7734.0,51.2496,51.2764,51.2407,51.2675,7734.0
2019-09-23 15:10:00,57.35,57.35,57.34,57.35,2694.0,51.2675,51.2675,51.2585,51.2675,2694.0
2019-09-23 15:15:00,57.35,57.37,57.34,57.34,4853.0,51.2675,51.2853,51.2585,51.2585,4853.0
2019-09-23 15:20:00,57.34,57.34,57.33,57.34,5667.0,51.2585,51.2585,51.2496,51.2585,5667.0
2019-09-23 15:25:00,57.34,57.35,57.29,57.32,44544.0,51.2585,51.2675,51.2138,51.2407,44544.0
2019-09-23 15:30:00,57.32,57.32,57.28,57.3,19671.0,51.2407,51.2407,51.2049,51.2228,19671.0
2019-09-23 15:35:00,57.3,57.31,57.27,57.29,15771.0,51.2228,51.2317,51.196,51.2138,15771.0
2019-09-23 15:40:00,57.28,57.3,57.28,57.28,8805.0,51.2049,51.2228,51.2049,51.2049,8805.0
2019-09-23 15:45:00,57.29,57.32,57.29,57.32,12874.0,51.2138,51.2407,51.2138,51.2407,12874.0
2019-09-23 15:50:00,57.32,57.33,57.29,57.29,10357.0,51.2407,51.2496,51.2138,51.2138,10357.0
2019-09-23 15:55:00,57.28,57.34,57.27,57.34,99617.0,51.2049,51.2585,51.196,51.2585,99617.0
2019-09-24 09:30:00,57.6,57.62,57.51,57.53,43919.0,51.491,51.5088,51.4105,51.4284,43919.0
2019-09-24 09:35:00,57.53,57.55,57.52,57.52,37106.0,51.4284,51.4463,51.4194,51.4194,37106.0
2019-09-24 09:40:00,57.52,57.54,57.49,57.5,13617.0,51.4194,51.4373,51.3926,51.4016,13617.0
2019-09-24 09:45:00,57.5,57.53,57.48,57.52,30457.0,51.4016,51.4284,51.3837,51.4194,30457.0
2019-09-24 09:50:00,57.52,57.54,57.52,57.53,10228.0,51.4194,51.4373,51.4194,51.4284,10228.0
2019-09-24 09:55:00,57.54,57.59,57.52,57.53,25727.0,51.4373,51.482,51.4194,51.4284,25727.0
2019-09-24 10:00:00,57.53,57.55,57.5,57.55,32005.0,51.4284,51.4463,51.4016,51.4463,32005.0
2019-09-24 10:05:00,57.55,57.55,57.48,57.54,92001.0,51.4463,51.4463,51.3837,51.4373,92001.0
2019-09-24 10:10:00,57.54,57.57,57.53,57.55,8944.0,51.4373,51.4641,51.4284,51.4463,8944.0
2019-09-24 10:15:00,57.54,57.54,57.5,57.53,15670.0,51.4373,51.4373,51.4016,51.4284,15670.0
2019-09-24 10:20:00,57.53,57.54,57.39,57.4,70011.0,51.4284,51.4373,51.3032,51.3122,70011.0
2019-09-24 10:25:00,57.4,57.44,57.39,57.42,15190.0,51.3122,51.3479,51.3032,51.33,15190.0
2019-09-24 10:30:00,57.42,57.44,57.41,57.44,12671.0,51.33,51.3479,51.3211,51.3479,12671.0
2019-09-24 10:35:00,57.43,57.45,57.4,57.43,18221.0,51.339,51.3569,51.3122,51.339,18221.0
2019-09-24 10:40:00,57.43,57.43,57.37,57.38,26980.0,51.339,51.339,51.2853,51.2943,26980.0
2019-09-24 10:45:00,57.37,57.38,57.32,57.34,55192.0,51.2853,51.2943,51.2407,51.2585,55192.0
2019-09-24 10:50:00,57.35,57.36,57.34,57.34,9132.0,51.2675,51.2764,51.2585,51.2585,9132.0
2019-09-24 10:55:00,57.34,57.34,57.31,57.32,6295.0,51.2585,51.2585,51.2317,51.2407,6295.0
2019-09-24 11:00:00,57.32,57.33,57.25,57.25,70523.0,51.2407,51.2496,51.1781,51.1781,70523.0
2019-09-24 11:05:00,57.26,57.27,57.23,57.26,51694.0,51.187,51.196,51.1602,51.187,51694.0
2019-09-24 11:10:00,57.26,57.28,57.26,57.27,39947.0,51.187,51.2049,51.187,51.196,39947.0
2019-09-24 11:15:00,57.28,57.28,57.24,57.26,47647.0,51.2049,51.2049,51.1691,51.187,47647.0
2019-09-24 11:20:00,57.27,57.28,57.26,57.26,40306.0,51.196,51.2049,51.187,51.187,40306.0
2019-09-24 11:25:00,57.26,57.27,57.23,57.23,71230.0,51.187,51.196,51.1602,51.1602,71230.0
2019-09-24 11:30:00,57.23,57.24,57.2,57.21,51356.0,51.1602,51.1691,51.1334,51.1423,51356.0
2019-09-24 11:35:00,57.21,57.21,57.15,57.15,79006.0,51.1423,51.1423,51.0887,51.0887,79006.0
2019-09-24 11:40:00,57.17,57.19,57.14,57.14,22139.0,51.1066,51.1244,51.0797,51.0797,22139.0
2019-09-24 11:45:00,57.13,57.2,57.13,57.2,27567.0,51.0708,51.1334,51.0708,51.1334,27567.0
2019-09-24 11:50:00,57.2,57.21,57.17,57.18,13692.0,51.1334,51.1423,51.1066,51.1155,13692.0
2019-09-24 11:55:00,57.18,57.19,57.17,57.19,11131.0,51.1155,51.1244,51.1066,51.1244,11131.0
2019-09-24 12:00:00,57.18,57.19,57.16,57.19,9594.0,51.1155,51.1244,51.0976,51.1244,9594.0
2019-09-24 12:05:00,57.19,57.22,57.19,57.21,4916.0,51.1244,51.1513,51.1244,51.1423,4916.0
2019-09-24 12:10:00,57.22,57.22,57.19,57.19,7425.0,51.1513,51.1513,51.1244,51.1244,7425.0
2019-09-24 12:15:00,57.19,57.2,57.15,57.15,23517.0,51.1244,51.1334,51.0887,51.0887,23517.0
2019-09-24 12:20:00,57.14,57.16,57.0,57.07,124717.0,51.0797,51.0976,50.9546,51.0172,124717.0
2019-09-24 12:25:00,57.06,57.12,57.01,57.05,41927.0,51.0082,51.0619,50.9635,50.9993,41927.0
2019-09-24 12:30:00,57.05,57.07,57.02,57.05,38366.0,50.9993,51.0172,50.9725,50.9993,38366.0
2019-09-24 12:35:00,57.05,57.05,56.98,57.01,23771.0,50.9993,50.9993,50.9367,50.9635,23771.0
2019-09-24 12:40:00,57.02,57.03,56.97,57.0,22301.0,50.9725,50.9814,50.9278,50.9546,22301.0
2019-09-24 12:45:00,57.0,57.02,56.98,57.02,33127.0,50.9546,50.9725,50.9367,50.9725,33127.0
2019-09-24 12:50:00,57.01,57.01,56.94,56.95,17383.0,50.9635,50.9635,50.901,50.9099,17383.0
2019-09-24 12:55:00,56.96,56.97,56.93,56.96,15475.0,50.9188,50.9278,50.892,50.9188,15475.0
2019-09-24 13:00:00,56.97,57.07,56.97,57.06,43225.0,50.9278,51.0172,50.9278,51.0082,43225.0
2019-09-24 13:05:00,57.07,57.11,57.05,57.1,53688.0,51.0172,51.0529,50.9993,51.044,53688.0
2019-09-24 13:10:00,57.09,57.1,57.05,57.08,37954.0,51.035,51.044,50.9993,51.0261,37954.0
2019-09-24 13:15:00,57.09,57.1,57.07,57.09,56806.0,51.035,51.044,51.0172,51.035,56806.0
2019-09-24 13:20:00,57.08,57.08,57.0,57.02,39172.0,51.0261,51.0261,50.9546,50.9725,39172.0
2019-09-24 13:25:00,57.02,57.05,57.01,57.02,215723.0,50.9725,50.9993,50.9635,50.9725,215723.0
2019-09-24 13:30:00,57.01,57.07,57.01,57.05,17079.0,50.9635,51.0172,50.9635,50.9993,17079.0
2019-09-24 13:35:00,57.04,57.08,57.04,57.06,9472.0,50.9903,51.0261,50.9903,51.0082,9472.0
2019-09-24 13:40:00,57.06,57.08,57.05,57.08,6271.0,51.0082,51.0261,50.9993,51.0261,6271.0
2019-09-24 13:45:00,57.08,57.09,57.07,57.09,6200.0,51.0261,51.035,51.0172,51.035,6200.0
2019-09-24 13:50:00,57.08,57.1,57.03,57.03,13360.0,51.0261,51.044,50.9814,50.9814,13360.0
2019-09-24 13:55:00,57.03,57.04,57.01,57.04,9201.0,50.9814,50.9903,50.9635,50.9903,9201.0
2019-09-24 14:00:00,57.03,57.03,56.98,56.98,73822.0,50.9814,50.9814,50.9367,50.9367,73822.0
2019-09-24 14:05:00,56.98,57.0,56.95,56.97,53849.0,50.9367,50.9546,50.9099,50.9278,53849.0
2019-09-24 14:10:00,56.96,57.23,56.95,57.15,141251.0,50.9188,51.1602,50.9099,51.0887,141251.0
2019-09-24 14:15:00,57.14,57.19,57.12,57.16,41157.0,51.0797,51.1244,51.0619,51.0976,41157.0
2019-09-24 14:20:00,57.17,57.18,57.14,57.14,16472.0,51.1066,51.1155,51.0797,51.0797,16472.0
2019-09-24 14:25:00,57.14,57.19,57.14,57.17,9665.0,51.0797,51.1244,51.0797,51.1066,9665.0
2019-09-24 14:30:00,57.18,57.2,57.17,57.17,8504.0,51.1155,51.1334,51.1066,51.1066,8504.0
2019-09-24 14:35:00,57.17,57.21,57.01,57.12,107358.0,51.1066,51.1423,50.9635,51.0619,107358.0
2019-09-24 14:40:00,57.12,57.14,57.08,57.1,42377.0,51.0619,51.0797,51.0261,51.044,42377.0
2019-09-24 14:45:00,57.11,57.15,57.09,57.14,16170.0,51.0529,51.0887,51.035,51.0797,16170.0
2019-09-24 14:50:00,57.13,57.19,57.12,57.16,52102.0,51.0708,51.1244,51.0619,51.0976,52102.0
2019-09-24 14:55:00,57.16,57.16,57.11,57.11,47617.0,51.0976,51.0976,51.0529,51.0529,47617.0
2019-09-24 15:00:00,57.11,57.15,57.1,57.15,14834.0,51.0529,51.0887,51.044,51.0887,14834.0
2019-09-24 15:05:00,57.15,57.16,57.14,57.15,6484.0,51.0887,51.0976,51.0797,51.0887,6484.0
2019-09-24 15:10:00,57.14,57.18,57.14,57.17,9694.0,51.0797,51.1155,51.0797,51.1066,9694.0
2019-09-24 15:15:00,57.18,57.19,57.16,57.16,6400.0,51.1155,51.1244,51.0976,51.0976,6400.0
2019-09-24 15:20:00,57.16,57.16,57.11,57.14,39935.0,51.0976,51.0976,51.0529,51.0797,39935.0
2019-09-24 15:25:00,57.14,57.17,57.12,57.14,21245.0,51.0797,51.1066,51.0619,51.0797,21245.0
2019-09-24 15:30:00,57.15,57.15,57.08,57.1,33118.0,51.0887,51.0887,51.0261,51.044,33118.0
2019-09-24 15:35:00,57.1,57.1,57.07,57.08,17221.0,51.044,51.044,51.0172,51.0261,17221.0
2019-09-24 15:40:00,57.08,57.11,57.06,57.09,32945.0,51.0261,51.0529,51.0082,51.035,32945.0
2019-09-24 15:45:00,57.09,57.16,57.08,57.14,36127.0,51.035,51.0976,51.0261,51.0797,36127.0
2019-09-24 15:50:00,57.14,57.14,57.09,57.11,106974.0,51.0797,51.0797,51.035,51.0529,106974.0
2019-09-24 15:55:00,57.11,57.11,57.04,57.07,93284.0,51.0529,51.0529,50.9903,51.0172,93284.0
2019-09-25 09:30:00,56.36,56.43,56.32,56.38,80103.0,50.3825,50.445,50.3467,50.4003,80103.0
2019-09-25 09:35:00,56.37,56.4,56.34,56.37,35275.0,50.3914,50.4182,50.3646,50.3914,35275.0
2019-09-25 09:40:00,56.37,56.38,56.34,56.35,20720.0,50.3914,50.4003,50.3646,50.3735,20720.0
2019-09-25 09:45:00,56.35,56.35,56.32,56.34,18595.0,50.3735,50.3735,50.3467,50.3646,18595.0
2019-09-25 09:50:00,56.33,56.33,56.3,56.31,16545.0,50.3556,50.3556,50.3288,50.3378,16545.0
2019-09-25 09:55:00,56.31,56.31,56.26,56.27,53535.0,50.3378,50.3378,50.2931,50.302,53535.0
2019-09-25 10:00:00,56.27,56.27,56.15,56.23,86081.0,50.302,50.302,50.1947,50.2663,86081.0
2019-09-25 10:05:00,56.23,56.29,56.19,56.25,58648.0,50.2663,50.3199,50.2305,50.2841,58648.0
2019-09-25 10:10:00,56.25,56.27,56.2,56.21,54354.0,50.2841,50.302,50.2394,50.2484,54354.0
2019-09-25 10:15:00,56.2,56.23,56.18,56.2,37136.0,50.2394,50.2663,50.2216,50.2394,37136.0
2019-09-25 10:20:00,56.2,56.23,56.17,56.18,21521.0,50.2394,50.2663,50.2126,50.2216,21521.0
2019-09-25 10:25:00,56.2,56.22,56.17,56.21,24332.0,50.2394,50.2573,50.2126,50.2484,24332.0
2019-09-25 10:30:00,56.2,56.26,56.2,56.23,59901.0,50.2394,50.2931,50.2394,50.2663,59901.0
2019-09-25 10:35:00,56.23,56.29,56.23,56.28,28132.0,50.2663,50.3199,50.2663,50.311,28132.0
2019-09-25 10:40:00,56.28,56.3,56.24,56.25,8542.0,50.311,50.3288,50.2752,50.2841,8542.0
2019-09-25 10:45:00,56.25,56.28,56.23,56.25,18948.0,50.2841,50.311,50.2663,50.2841,18948.0
2019-09-25 10:50:00,56.25,56.41,56.21,56.37,159100.0,50.2841,50.4272,50.2484,50.3914,159100.0
2019-09-25 10:55:00,56.37,56.42,56.36,56.39,43919.0,50.3914,50.4361,50.3825,50.4093,43919.0
2019-09-25 11:00:00,56.39,56.41,56.37,56.4,47027.0,50.4093,50.4272,50.3914,50.4182,47027.0
2019-09-25 11:05:00,56.4,56.44,56.39,56.4,54212.0,50.4182,50.454,50.4093,50.4182,54212.0
2019-09-25 11:10:00,56.39,56.4,56.38,56.39,55700.0,50.4093,50.4182,50.4003,50.4093,55700.0
2019-09-25 11:15:00,56.39,56.4,56.37,56.38,72027.0,50.4093,50.4182,50.3914,50.4003,72027.0
2019-09-25 11:20:00,56.38,56.44,56.38,56.42,127543.0,50.4003,50.454,50.4003,50.4361,127543.0
2019-09-25 11:25:00,56.42,56.42,56.39,56.41,75721.0,50.4361,50.4361,50.4093,50.4272,75721.0
2019-09-25 11:30:00,56.41,56.42,56.4,56.41,64019.0,50.4272,50.4361,50.4182,50.4272,64019.0
2019-09-25 11:35:00,56.42,56.45,56.39,56.45,70127.0,50.4361,50.4629,50.4093,50.4629,70127.0
2019-09-25 11:40:00,56.45,56.47,56.43,56.45,60058.0,50.4629,50.4808,50.445,50.4629,60058.0
2019-09-25 11:45:00,56.45,56.45,56.42,56.42,21628.0,50.4629,50.4629,50.4361,50.4361,21628.0
2019-09-25 11:50:00,56.43,56.43,56.38,56.4,12286.0,50.445,50.445,50.4003,50.4182,12286.0
2019-09-25 11:55:00,56.4,56.41,56.38,56.4,51464.0,50.4182,50.4272,50.4003,50.4182,51464.0
2019-09-25 12:00:00,56.41,56.42,56.4,56.42,30957.0,50.4272,50.4361,50.4182,50.4361,30957.0
2019-09-25 12:05:00,56.42,56.46,56.41,56.46,29585.0,50.4361,50.4719,50.4272,50.4719,29585.0
2019-09-25 12:10:00,56.45,56.47,56.44,56.47,8976.0,50.4629,50.4808,50.454,50.4808,8976.0
2019-09-25 12:15:00,56.47,56.48,56.41,56.46,25004.0,50.4808,50.4897,50.4272,50.4719,25004.0
2019-09-25 12:20:00,56.47,56.48,56.45,56.48,8193.0,50.4808,50.4897,50.4629,50.4897,8193.0
2019-09-25 12:25:00,56.48,56.49,56.46,56.47,61863.0,50.4897,50.4987,50.4719,50.4808,61863.0
2019-09-25 12:30:00,56.46,56.47,56.45,56.46,17007.0,50.4719,50.4808,50.4629,50.4719,17007.0
2019-09-25 12:35:00,56.46,56.47,56.45,56.46,12224.0,50.4719,50.4808,50.4629,50.4719,12224.0
2019-09-25 12:40:00,56.46,56.48,56.46,56.48,11636.0,50.4719,50.4897,50.4719,50.4897,11636.0
2019-09-25 12:45:00,56.48,56.5,56.45,56.46,12300.0,50.4897,50.5076,50.4629,50.4719,12300.0
2019-09-25 12:50:00,56.45,56.46,56.43,56.46,16441.0,50.4629,50.4719,50.445,50.4719,16441.0
2019-09-25 12:55:00,56.47,56.52,56.45,56.47,44879.0,50.4808,50.5255,50.4629,50.4808,44879.0
2019-09-25 13:00:00,56.48,56.48,56.45,56.46,3295.0,50.4897,50.4897,50.4629,50.4719,3295.0
2019-09-25 13:05:00,56.46,56.47,56.45,56.46,7605.0,50.4719,50.4808,50.4629,50.4719,7605.0
2019-09-25 13:10:00,56.46,56.49,56.45,56.48,83725.0,50.4719,50.4987,50.4629,50.4897,83725.0
2019-09-25 13:15:00,56.47,56.47,56.44,56.45,10631.0,50.4808,50.4808,50.454,50.4629,10631.0
2019-09-25 13:20:00,56.46,56.47,56.45,56.46,28781.0,50.4719,50.4808,50.4629,50.4719,28781.0
2019-09-25 13:25:00,56.45,56.46,56.44,56.45,23939.0,50.4629,50.4719,50.454,50.4629,23939.0
2019-09-25 13:30:00,56.45,56.47,56.44,56.45,25190.0,50.4629,50.4808,50.454,50.4629,25190.0
2019-09-25 13:35:00,56.45,56.46,56.44,56.44,22806.0,50.4629,50.4719,50.454,50.454,22806.0
2019-09-25 13:40:00,56.44,56.46,56.44,56.46,10692.0,50.454,50.4719,50.454,50.4719,10692.0
2019-09-25 13:45:00,56.47,56.48,56.46,56.48,17801.0,50.4808,50.4897,50.4719,50.4897,17801.0
2019-09-25 13:50:00,56.47,56.52,56.47,56.52,7713.0,50.4808,50.5255,50.4808,50.5255,7713.0
2019-09-25 13:55:00,56.52,56.53,56.48,56.5,54336.0,50.5255,50.5344,50.4897,50.5076,54336.0
2019-09-25 14:00:00,56.49,56.54,56.49,56.51,15790.0,50.4987,50.5434,50.4987,50.5166,15790.0
2019-09-25 14:05:00,56.51,56.54,56.51,56.53,5452.0,50.5166,50.5434,50.5166,50.5344,5452.0
2019-09-25 14:10:00,56.53,56.57,56.53,56.56,20505.0,50.5344,50.5702,50.5344,50.5613,20505.0
2019-09-25 14:15:00,56.56,56.58,56.55,56.57,37588.0,50.5613,50.5791,50.5523,50.5702,37588.0
2019-09-25 14:20:00,56.58,56.59,56.57,56.59,19710.0,50.5791,50.5881,50.5702,50.5881,19710.0
2019-09-25 14:25:00,56.58,56.59,56.57,56.58,13713.0,50.5791,50.5881,50.5702,50.5791,13713.0
2019-09-25 14:30:00,56.58,56.59,56.57,56.58,3930.0,50.5791,50.5881,50.5702,50.5791,3930.0
2019-09-25 14:35:00,56.58,56.59,56.58,56.58,6252.0,50.5791,50.5881,50.5791,50.5791,6252.0
2019-09-25 14:40:00,56.58,56.6,56.58,56.59,7269.0,50.5791,50.597,50.5791,50.5881,7269.0
2019-09-25 14:45:00,56.59,56.6,56.58,56.59,3749.0,50.5881,50.597,50.5791,50.5881,3749.0
2019-09-25 14:50:00,56.58,56.58,56.56,56.57,8793.0,50.5791,50.5791,50.5613,50.5702,8793.0
2019-09-25 14:55:00,56.57,56.58,56.56,56.58,20011.0,50.5702,50.5791,50.5613,50.5791,20011.0
2019-09-25 15:00:00,56.57,56.57,56.56,56.57,11058.0,50.5702,50.5702,50.5613,50.5702,11058.0
2019-09-25 15:05:00,56.57,56.59,56.56,56.57,8691.0,50.5702,50.5881,50.5613,50.5702,8691.0
2019-09-25 15:10:00,56.57,56.58,56.56,56.57,8003.0,50.5702,50.5791,50.5613,50.5702,8003.0
2019-09-25 15:15:00,56.56,56.57,56.55,56.55,12300.0,50.5613,50.5702,50.5523,50.5523,12300.0
2019-09-25 15:20:00,56.55,56.56,56.54,56.56,14053.0,50.5523,50.5613,50.5434,50.5613,14053.0
2019-09-25 15:25:00,56.55,56.58,56.55,56.56,32124.0,50.5523,50.5791,50.5523,50.5613,32124.0
2019-09-25 15:30:00,56.56,56.57,56.54,56.56,19578.0,50.5613,50.5702,50.5434,50.5613,19578.0
2019-09-25 15:35:00,56.57,56.58,56.56,56.58,23448.0,50.5702,50.5791,50.5613,50.5791,23448.0
2019-09-25 15:40:00,56.59,56.6,56.58,56.6,6500.0,50.5881,50.597,50.5791,50.597,6500.0
2019-09-25 15:45:00,56.6,56.62,56.58,56.62,57464.0,50.597,50.6149,50.5791,50.6149,57464.0
2019-09-25 15:50:00,56.62,56.64,56.57,56.57,47596.0,50.6149,50.6328,50.5702,50.5702,47596.0
2019-09-25 15:55:00,56.57,56.6,56.49,56.49,276534.0,50.5702,50.597,50.4987,50.4987,276534.0
2019-09-26 09:30:00,56.58,56.58,56.5,56.52,88806.0,50.5791,50.5791,50.5076,50.5255,88806.0
2019-09-26 09:35:00,56.52,56.53,56.47,56.48,60304.0,50.5255,50.5344,50.4808,50.4897,60304.0
2019-09-26 09:40:00,56.47,56.48,56.43,56.47,19638.0,50.4808,50.4897,50.445,50.4808,19638.0
2019-09-26 09:45:00,56.47,56.49,56.45,56.47,21899.0,50.4808,50.4987,50.4629,50.4808,21899.0
2019-09-26 09:50:00,56.48,56.48,56.44,56.46,20407.0,50.4897,50.4897,50.454,50.4719,20407.0
2019-09-26 09:55:00,56.45,56.48,56.43,56.44,36920.0,50.4629,50.4897,50.445,50.454,36920.0
2019-09-26 10:00:00,56.44,56.48,56.41,56.46,97694.0,50.454,50.4897,50.4272,50.4719,97694.0
2019-09-26 10:05:00,56.48,56.48,56.4,56.41,65925.0,50.4897,50.4897,50.4182,50.4272,65925.0
2019-09-26 10:10:00,56.41,56.43,56.37,56.41,33875.0,50.4272,50.445,50.3914,50.4272,33875.0
2019-09-26 10:15:00,56.4,56.41,56.35,56.37,71809.0,50.4182,50.4272,50.3735,50.3914,71809.0
2019-09-26 10:20:00,56.37,56.38,56.36,56.37,36882.0,50.3914,50.4003,50.3825,50.3914,36882.0
2019-09-26 10:25:00,56.37,56.43,56.37,56.41,24519.0,50.3914,50.445,50.3914,50.4272,24519.0
2019-09-26 10:30:00,56.41,56.44,56.4,56.41,44519.0,50.4272,50.454,50.4182,50.4272,44519.0
2019-09-26 10:35:00,56.41,56.42,56.39,56.42,10100.0,50.4272,50.4361,50.4093,50.4361,10100.0
2019-09-26 10:40:00,56.43,56.44,56.4,56.44,24693.0,50.445,50.454,50.4182,50.454,24693.0
2019-09-26 10:45:00,56.43,56.49,56.42,56.48,36812.0,50.445,50.4987,50.4361,50.4897,36812.0
2019-09-26 10:50:00,56.48,56.49,56.47,56.47,29165.0,50.4897,50.4987,50.4808,50.4808,29165.0
2019-09-26 10:55:00,56.47,56.47,56.35,56.4,43095.0,50.4808,50.4808,50.3735,50.4182,43095.0
2019-09-26 11:00:00,56.39,56.39,56.3,56.32,28966.0,50.4093,50.4093,50.3288,50.3467,28966.0
2019-09-26 11:05:00,56.32,56.37,56.31,56.34,13624.0,50.3467,50.3914,50.3378,50.3646,13624.0
2019-09-26 11:10:00,56.35,56.38,56.33,56.36,238891.0,50.3735,50.4003,50.3556,50.3825,238891.0
2019-09-26 11:15:00,56.36,56.38,56.28,56.29,37801.0,50.3825,50.4003,50.311,50.3199,37801.0
2019-09-26 11:20:00,56.29,56.3,56.27,56.28,23336.0,50.3199,50.3288,50.302,50.311,23336.0
2019-09-26 11:25:00,56.28,56.32,56.27,56.32,21302.0,50.311,50.3467,50.302,50.3467,21302.0
2019-09-26 11:30:00,56.33,56.33,56.3,56.33,15905.0,50.3556,50.3556,50.3288,50.3556,15905.0
2019-09-26 11:35:00,56.34,56.41,56.34,56.4,33049.0,50.3646,50.4272,50.3646,50.4182,33049.0
2019-09-26 11:40:00,56.38,56.39,56.35,56.36,33218.0,50.4003,50.4093,50.3735,50.3825,33218.0
2019-09-26 11:45:00,56.36,56.37,56.35,56.36,8016.0,50.3825,50.3914,50.3735,50.3825,8016.0
2019-09-26 11:50:00,56.36,56.36,56.33,56.33,8708.0,50.3825,50.3825,50.3556,50.3556,8708.0
2019-09-26 11:55:00,56.34,56.36,56.33,56.35,13270.0,50.3646,50.3825,50.3556,50.3735,13270.0
2019-09-26 12:00:00,56.35,56.39,56.32,56.38,10636.0,50.3735,50.4093,50.3467,50.4003,10636.0
2019-09-26 12:05:00,56.39,56.41,56.38,56.39,13756.0,50.4093,50.4272,50.4003,50.4093,13756.0
2019-09-26 12:10:00,56.39,56.39,56.37,56.38,11215.0,50.4093,50.4093,50.3914,50.4003,11215.0
2019-09-26 12:15:00,56.39,56.42,56.39,56.41,10909.0,50.4093,50.4361,50.4093,50.4272,10909.0
2019-09-26 12:20:00,56.42,56.43,56.4,56.42,23189.0,50.4361,50.445,50.4182,50.4361,23189.0
2019-09-26 12:25:00,56.41,56.45,56.4,56.43,51043.0,50.4272,50.4629,50.4182,50.445,51043.0
2019-09-26 12:30:00,56.42,56.42,56.38,56.38,18204.0,50.4361,50.4361,50.4003,50.4003,18204.0
2019-09-26 12:35:00,56.38,56.42,56.37,56.42,28951.0,50.4003,50.4361,50.3914,50.4361,28951.0
2019-09-26 12:40:00,56.42,56.42,56.39,56.4,10752.0,50.4361,50.4361,50.4093,50.4182,10752.0
2019-09-26 12:45:00,56.39,56.4,56.39,56.39,3950.0,50.4093,50.4182,50.4093,50.4093,3950.0
2019-09-26 12:50:00,56.38,56.38,56.34,56.35,14302.0,50.4003,50.4003,50.3646,50.3735,14302.0
2019-09-26 12:55:00,56.35,56.36,56.32,56.33,28128.0,50.3735,50.3825,50.3467,50.3556,28128.0
2019-09-26 13:00:00,56.34,56.35,56.33,56.35,15515.0,50.3646,50.3735,50.3556,50.3735,15515.0
2019-09-26 13:05:00,56.36,56.4,56.36,56.4,3157.0,50.3825,50.4182,50.3825,50.4182,3157.0
2019-09-26 13:10:00,56.39,56.39,56.37,56.38,5489.0,50.4093,50.4093,50.3914,50.4003,5489.0
2019-09-26 13:15:00,56.37,56.4,56.36,56.38,6121.0,50.3914,50.4182,50.3825,50.4003,6121.0
2019-09-26 13:20:00,56.38,56.38,56.37,56.38,6583.0,50.4003,50.4003,50.3914,50.4003,6583.0
2019-09-26 13:25:00,56.38,56.4,56.37,56.39,7406.0,50.4003,50.4182,50.3914,50.4093,7406.0
2019-09-26 13:30:00,56.39,56.4,56.38,56.39,17497.0,50.4093,50.4182,50.4003,50.4093,17497.0
2019-09-26 13:35:00,56.38,56.43,56.37,56.42,18098.0,50.4003,50.445,50.3914,50.4361,18098.0
2019-09-26 13:40:00,56.41,56.42,56.4,56.42,6933.0,50.4272,50.4361,50.4182,50.4361,6933.0
2019-09-26 13:45:00,56.42,56.43,56.42,56.43,4093.0,50.4361,50.445,50.4361,50.445,4093.0
2019-09-26 13:50:00,56.43,56.43,56.41,56.43,8023.0,50.445,50.445,50.4272,50.445,8023.0
2019-09-26 13:55:00,56.43,56.43,56.4,56.42,8111.0,50.445,50.445,50.4182,50.4361,8111.0
2019-09-26 14:00:00,56.44,56.49,56.42,56.43,84275.0,50.454,50.4987,50.4361,50.445,84275.0
2019-09-26 14:05:00,56.44,56.5,56.43,56.49,13159.0,50.454,50.5076,50.445,50.4987,13159.0
2019-09-26 14:10:00,56.49,56.49,56.45,56.45,5339.0,50.4987,50.4987,50.4629,50.4629,5339.0
2019-09-26 14:15:00,56.45,56.48,56.44,56.46,7720.0,50.4629,50.4897,50.454,50.4719,7720.0
2019-09-26 14:20:00,56.47,56.49,56.46,56.46,8678.0,50.4808,50.4987,50.4719,50.4719,8678.0
2019-09-26 14:25:00,56.45,56.46,56.43,56.45,18673.0,50.4629,50.4719,50.445,50.4629,18673.0
2019-09-26 14:30:00,56.46,56.47,56.45,56.45,16214.0,50.4719,50.4808,50.4629,50.4629,16214.0
2019-09-26 14:35:00,56.45,56.45,56.43,56.44,4837.0,50.4629,50.4629,50.445,50.454,4837.0
2019-09-26 14:40:00,56.45,56.46,56.4,56.41,67196.0,50.4629,50.4719,50.4182,50.4272,67196.0
2019-09-26 14:45:00,56.42,56.44,56.41,56.43,8760.0,50.4361,50.454,50.4272,50.445,8760.0
2019-09-26 14:50:00,56.42,56.42,56.38,56.39,13080.0,50.4361,50.4361,50.4003,50.4093,13080.0
2019-09-26 14:55:00,56.39,56.41,56.38,56.39,5693.0,50.4093,50.4272,50.4003,50.4093,5693.0
2019-09-26 15:00:00,56.39,56.43,56.39,56.43,5392.0,50.4093,50.445,50.4093,50.445,5392.0
2019-09-26 15:05:00,56.43,56.45,56.41,56.45,6168.0,50.445,50.4629,50.4272,50.4629,6168.0
2019-09-26 15:10:00,56.45,56.45,56.42,56.43,15390.0,50.4629,50.4629,50.4361,50.445,15390.0
2019-09-26 15:15:00,56.42,56.43,56.41,56.41,9524.0,50.4361,50.445,50.4272,50.4272,9524.0
2019-09-26 15:20:00,56.41,56.42,56.4,56.41,9331.0,50.4272,50.4361,50.4182,50.4272,9331.0
2019-09-26 15:25:00,56.42,56.51,56.41,56.51,65954.0,50.4361,50.5166,50.4272,50.5166,65954.0
2019-09-26 15:30:00,56.51,56.54,56.5,56.54,17530.0,50.5166,50.5434,50.5076,50.5434,17530.0
2019-09-26 15:35:00,56.53,56.53,56.5,56.51,41378.0,50.5344,50.5344,50.5076,50.5166,41378.0
2019-09-26 15:40:00,56.51,56.51,56.47,56.48,11302.0,50.5166,50.5166,50.4808,50.4897,11302.0
2019-09-26 15:45:00,56.48,56.55,56.47,56.55,29921.0,50.4897,50.5523,50.4808,50.5523,29921.0
2019-09-26 15:50:00,56.55,56.55,56.5,56.52,33035.0,50.5523,50.5523,50.5076,50.5255,33035.0
2019-09-26 15:55:00,56.51,56.52,56.49,56.5,96149.0,50.5166,50.5255,50.4987,50.5076,96149.0
2019-09-27 09:30:00,56.14,56.17,56.05,56.1,55475.0,50.1858,50.2126,50.1053,50.15,55475.0
2019-09-27 09:35:00,56.1,56.13,56.09,56.09,72102.0,50.15,50.1769,50.1411,50.1411,72102.0
2019-09-27 09:40:00,56.1,56.13,56.1,56.12,40999.0,50.15,50.1769,50.15,50.1679,40999.0
2019-09-27 09:45:00,56.12,56.13,56.06,56.06,39211.0,50.1679,50.1769,50.1143,50.1143,39211.0
2019-09-27 09:50:00,56.06,56.07,56.03,56.03,34189.0,50.1143,50.1232,50.0875,50.0875,34189.0
2019-09-27 09:55:00,56.02,56.02,55.98,55.98,39120.0,50.0785,50.0785,50.0428,50.0428,39120.0
2019-09-27 10:00:00,55.98,55.99,55.93,55.94,28617.0,50.0428,50.0517,49.9981,50.007,28617.0
2019-09-27 10:05:00,55.93,55.96,55.92,55.96,37420.0,49.9981,50.0249,49.9891,50.0249,37420.0
2019-09-27 10:10:00,55.96,55.99,55.95,55.98,7674.0,50.0249,50.0517,50.016,50.0428,7674.0
2019-09-27 10:15:00,55.98,55.98,55.94,55.94,14200.0,50.0428,50.0428,50.007,50.007,14200.0
2019-09-27 10:20:00,55.95,56.0,55.94,56.0,14115.0,50.016,50.0606,50.007,50.0606,14115.0
2019-09-27 10:25:00,56.0,56.02,55.98,56.02,8000.0,50.0606,50.0785,50.0428,50.0785,8000.0
2019-09-27 10:30:00,56.02,56.03,55.99,56.01,3400.0,50.0785,50.0875,50.0517,50.0696,3400.0
2019-09-27 10:35:00,56.01,56.03,56.0,56.01,15872.0,50.0696,50.0875,50.0606,50.0696,15872.0
2019-09-27 10:40:00,56.02,56.05,56.02,56.05,12506.0,50.0785,50.1053,50.0785,50.1053,12506.0
2019-09-27 10:45:00,56.06,56.07,56.03,56.06,24528.0,50.1143,50.1232,50.0875,50.1143,24528.0
2019-09-27 10:50:00,56.06,56.06,56.03,56.04,9236.0,50.1143,50.1143,50.0875,50.0964,9236.0
2019-09-27 10:55:00,56.03,56.08,56.03,56.07,30455.0,50.0875,50.1322,50.0875,50.1232,30455.0
2019-09-27 11:00:00,56.08,56.09,56.06,56.08,16427.0,50.1322,50.1411,50.1143,50.1322,16427.0
2019-09-27 11:05:00,56.08,56.08,56.06,56.07,4629.0,50.1322,50.1322,50.1143,50.1232,4629.0
2019-09-27 11:10:00,56.07,56.08,56.05,56.07,9002.0,50.1232,50.1322,50.1053,50.1232,9002.0
2019-09-27 11:15:00,56.07,56.07,56.02,56.03,14356.0,50.1232,50.1232,50.0785,50.0875,14356.0
2019-09-27 11:20:00,56.03,56.04,55.99,56.03,163024.0,50.0875,50.0964,50.0517,50.0875,163024.0
2019-09-27 11:25:00,56.03,56.06,56.03,56.05,1114.0,50.0875,50.1143,50.0875,50.1053,1114.0
2019-09-27 11:30:00,56.05,56.07,56.03,56.07,26122.0,50.1053,50.1232,50.0875,50.1232,26122.0
2019-09-27 11:35:00,56.07,56.07,55.63,55.71,401061.0,50.1232,50.1232,49.7299,49.8014,401061.0
2019-09-27 11:40:00,55.71,55.82,55.65,55.66,199776.0,49.8014,49.8997,49.7478,49.7567,199776.0
2019-09-27 11:45:00,55.65,55.72,55.61,55.71,124078.0,49.7478,49.8103,49.712,49.8014,124078.0
2019-09-27 11:50:00,55.7,55.7,55.63,55.64,61038.0,49.7925,49.7925,49.7299,49.7388,61038.0
2019-09-27 11:55:00,55.65,55.79,55.65,55.72,132535.0,49.7478,49.8729,49.7478,49.8103,132535.0
2019-09-27 12:00:00,55.72,55.73,55.64,55.66,24260.0,49.8103,49.8193,49.7388,49.7567,24260.0
2019-09-27 12:05:00,55.66,55.7,55.64,55.69,14771.0,49.7567,49.7925,49.7388,49.7835,14771.0
2019-09-27 12:10:00,55.69,55.73,55.66,55.71,22741.0,49.7835,49.8193,49.7567,49.8014,22741.0
2019-09-27 12:15:00,55.7,55.72,55.56,55.57,70259.0,49.7925,49.8103,49.6673,49.6763,70259.0
2019-09-27 12:20:00,55.56,55.64,55.56,55.6,40105.0,49.6673,49.7388,49.6673,49.7031,40105.0
2019-09-27 12:25:00,55.59,55.61,55.56,55.58,24020.0,49.6941,49.712,49.6673,49.6852,24020.0
2019-09-27 12:30:00,55.58,55.59,55.54,55.58,36257.0,49.6852,49.6941,49.6494,49.6852,36257.0
2019-09-27 12:35:00,55.58,55.62,55.57,55.61,12533.0,49.6852,49.721,49.6763,49.712,12533.0
2019-09-27 12:40:00,55.63,55.65,55.57,55.57,53115.0,49.7299,49.7478,49.6763,49.6763,53115.0
2019-09-27 12:45:00,55.56,55.57,55.47,55.48,134346.0,49.6673,49.6763,49.5869,49.5958,134346.0
2019-09-27 12:50:00,55.47,55.51,55.44,55.46,126747.0,49.5869,49.6226,49.56,49.5779,126747.0
2019-09-27 12:55:00,55.45,55.49,55.41,55.41,50824.0,49.569,49.6047,49.5332,49.5332,50824.0
2019-09-27 13:00:00,55.41,55.43,55.34,55.37,152784.0,49.5332,49.5511,49.4706,49.4975,152784.0
2019-09-27 13:05:00,55.36,55.47,55.36,55.46,29463.0,49.4885,49.5869,49.4885,49.5779,29463.0
2019-09-27 13:10:00,55.46,55.49,55.45,55.46,11078.0,49.5779,49.6047,49.569,49.5779,11078.0
2019-09-27 13:15:00,55.46,55.47,55.39,55.43,30291.0,49.5779,49.5869,49.5153,49.5511,30291.0
2019-09-27 13:20:00,55.43,55.45,55.4,55.4,6968.0,49.5511,49.569,49.5243,49.5243,6968.0
2019-09-27 13:25:00,55.4,55.43,55.39,55.43,7541.0,49.5243,49.5511,49.5153,49.5511,7541.0
2019-09-27 13:30:00,55.41,55.42,55.37,55.42,33391.0,49.5332,49.5422,49.4975,49.5422,33391.0
2019-09-27 13:35:00,55.4,55.41,55.39,55.4,9500.0,49.5243,49.5332,49.5153,49.5243,9500.0
2019-09-27 13:40:00,55.4,55.44,55.4,55.44,19943.0,49.5243,49.56,49.5243,49.56,19943.0
2019-09-27 13:45:00,55.44,55.44,55.37,55.38,24355.0,49.56,49.56,49.4975,49.5064,24355.0
2019-09-27 13:50:00,55.38,55.41,55.34,55.39,48173.0,49.5064,49.5332,49.4706,49.5153,48173.0
2019-09-27 13:55:00,55.39,55.41,55.37,55.38,42133.0,49.5153,49.5332,49.4975,49.5064,42133.0
2019-09-27 14:00:00,55.38,55.38,55.33,55.35,90340.0,49.5064,49.5064,49.4617,49.4796,90340.0
2019-09-27 14:05:00,55.35,55.37,55.33,55.34,27794.0,49.4796,49.4975,49.4617,49.4706,27794.0
2019-09-27 14:10:00,55.33,55.34,55.31,55.34,24790.0,49.4617,49.4706,49.4438,49.4706,24790.0
2019-09-27 14:15:00,55.34,55.34,55.31,55.34,11146.0,49.4706,49.4706,49.4438,49.4706,11146.0
2019-09-27 14:20:00,55.33,55.36,55.33,55.34,19849.0,49.4617,49.4885,49.4617,49.4706,19849.0
2019-09-27 14:25:00,55.35,55.36,55.33,55.35,56734.0,49.4796,49.4885,49.4617,49.4796,56734.0
2019-09-27 14:30:00,55.34,55.36,55.31,55.32,37677.0,49.4706,49.4885,49.4438,49.4528,37677.0
2019-09-27 14:35:00,55.32,55.34,55.3,55.3,62673.0,49.4528,49.4706,49.4349,49.4349,62673.0
2019-09-27 14:40:00,55.3,55.31,55.3,55.31,25005.0,49.4349,49.4438,49.4349,49.4438,25005.0
2019-09-27 14:45:00,55.3,55.32,55.29,55.3,34667.0,49.4349,49.4528,49.426,49.4349,34667.0
2019-09-27 14:50:00,55.28,55.29,55.26,55.27,24800.0,49.417,49.426,49.3991,49.4081,24800.0
2019-09-27 14:55:00,55.28,55.28,55.25,55.28,91185.0,49.417,49.417,49.3902,49.417,91185.0
2019-09-27 15:00:00,55.28,55.31,55.28,55.3,32133.0,49.417,49.4438,49.417,49.4349,32133.0
2019-09-27 15:05:00,55.3,55.31,55.28,55.29,14587.0,49.4349,49.4438,49.417,49.426,14587.0
2019-09-27 15:10:00,55.29,55.31,55.27,55.28,62623.0,49.426,49.4438,49.4081,49.417,62623.0
2019-09-27 15:15:00,55.28,55.36,55.28,55.35,55463.0,49.417,49.4885,49.417,49.4796,55463.0
2019-09-27 15:20:00,55.35,55.37,55.34,55.37,21010.0,49.4796,49.4975,49.4706,49.4975,21010.0
2019-09-27 15:25:00,55.37,55.38,55.32,55.34,18856.0,49.4975,49.5064,49.4528,49.4706,18856.0
2019-09-27 15:30:00,55.34,55.41,55.34,55.4,19221.0,49.4706,49.5332,49.4706,49.5243,19221.0
2019-09-27 15:35:00,55.41,55.44,55.4,55.43,38498.0,49.5332,49.56,49.5243,49.5511,38498.0
2019-09-27 15:40:00,55.43,55.46,55.42,55.45,39342.0,49.5511,49.5779,49.5422,49.569,39342.0
2019-09-27 15:45:00,55.46,55.48,55.45,55.48,93684.0,49.5779,49.5958,49.569,49.5958,93684.0
2019-09-27 15:50:00,55.48,55.53,55.46,55.47,95513.0,49.5958,49.6405,49.5779,49.5869,95513.0
2019-09-27 15:55:00,55.47,55.5,55.42,55.44,233997.0,49.5869,49.6137,49.5422,49.56,233997.0
2019-09-30 09:30:00,56.32,56.34,56.23,56.34,51854.0,50.3467,50.3646,50.2663,50.3646,51854.0
2019-09-30 09:35:00,56.34,56.35,56.27,56.34,49000.0,50.3646,50.3735,50.302,50.3646,49000.0
2019-09-30 09:40:00,56.34,56.37,56.33,56.36,55577.0,50.3646,50.3914,50.3556,50.3825,55577.0
2019-09-30 09:45:00,56.35,56.4,56.33,56.4,51545.0,50.3735,50.4182,50.3556,50.4182,51545.0
2019-09-30 09:50:00,56.4,56.43,56.39,56.39,59413.0,50.4182,50.445,50.4093,50.4093,59413.0
2019-09-30 09:55:00,56.4,56.42,56.37,56.41,19154.0,50.4182,50.4361,50.3914,50.4272,19154.0
2019-09-30 10:00:00,56.41,56.44,56.4,56.43,23027.0,50.4272,50.454,50.4182,50.445,23027.0
2019-09-30 10:05:00,56.43,56.46,56.41,56.46,31380.0,50.445,50.4719,50.4272,50.4719,31380.0
2019-09-30 10:10:00,56.46,56.49,56.45,56.48,48682.0,50.4719,50.4987,50.4629,50.4897,48682.0
2019-09-30 10:15:00,56.49,56.5,56.45,56.45,39344.0,50.4987,50.5076,50.4629,50.4629,39344.0
2019-09-30 10:20:00,56.45,56.45,56.41,56.42,25719.0,50.4629,50.4629,50.4272,50.4361,25719.0
2019-09-30 10:25:00,56.42,56.44,56.41,56.42,63595.0,50.4361,50.454,50.4272,50.4361,63595.0
2019-09-30 10:30:00,56.42,56.46,56.42,56.44,23060.0,50.4361,50.4719,50.4361,50.454,23060.0
2019-09-30 10:35:00,56.45,56.47,56.44,56.46,27270.0,50.4629,50.4808,50.454,50.4719,27270.0
2019-09-30 10:40:00,56.47,56.48,56.43,56.43,29960.0,50.4808,50.4897,50.445,50.445,29960.0
2019-09-30 10:45:00,56.43,56.43,56.4,56.42,12294.0,50.445,50.445,50.4182,50.4361,12294.0
2019-09-30 10:50:00,56.41,56.44,56.39,56.44,12546.0,50.4272,50.454,50.4093,50.454,12546.0
2019-09-30 10:55:00,56.45,56.45,56.41,56.43,26257.0,50.4629,50.4629,50.4272,50.445,26257.0
2019-09-30 11:00:00,56.43,56.44,56.4,56.4,16319.0,50.445,50.454,50.4182,50.4182,16319.0
2019-09-30 11:05:00,56.4,56.42,56.38,56.42,11518.0,50.4182,50.4361,50.4003,50.4361,11518.0
2019-09-30 11:10:00,56.42,56.42,56.36,56.37,8229.0,50.4361,50.4361,50.3825,50.3914,8229.0
2019-09-30 11:15:00,56.36,56.38,56.35,56.36,16820.0,50.3825,50.4003,50.3735,50.3825,16820.0
2019-09-30 11:20:00,56.36,56.39,56.35,56.37,10909.0,50.3825,50.4093,50.3735,50.3914,10909.0
2019-09-30 11:25:00,56.38,56.44,56.38,56.44,10139.0,50.4003,50.454,50.4003,50.454,10139.0
2019-09-30 11:30:00,56.44,56.45,56.41,56.43,11341.0,50.454,50.4629,50.4272,50.445,11341.0
2019-09-30 11:35:00,56.42,56.43,56.41,56.42,9122.0,50.4361,50.445,50.4272,50.4361,9122.0
2019-09-30 11:40:00,56.42,56.46,56.41,56.45,14830.0,50.4361,50.4719,50.4272,50.4629,14830.0
2019-09-30 11:45:00,56.45,56.45,56.42,56.44,5409.0,50.4629,50.4629,50.4361,50.454,5409.0
2019-09-30 11:50:00,56.43,56.45,56.43,56.44,23719.0,50.445,50.4629,50.445,50.454,23719.0
2019-09-30 11:55:00,56.44,56.47,56.43,56.46,50202.0,50.454,50.4808,50.445,50.4719,50202.0
2019-09-30 12:00:00,56.46,56.47,56.45,56.46,14334.0,50.4719,50.4808,50.4629,50.4719,14334.0
2019-09-30 12:05:00,56.46,56.47,56.45,56.45,6516.0,50.4719,50.4808,50.4629,50.4629,6516.0
2019-09-30 12:10:00,56.46,56.48,56.44,56.46,27618.0,50.4719,50.4897,50.454,50.4719,27618.0
2019-09-30 12:15:00,56.46,56.48,56.45,56.48,6587.0,50.4719,50.4897,50.4629,50.4897,6587.0
2019-09-30 12:20:00,56.48,56.5,56.46,56.5,15937.0,50.4897,50.5076,50.4719,50.5076,15937.0
2019-09-30 12:25:00,56.5,56.52,56.49,56.51,22877.0,50.5076,50.5255,50.4987,50.5166,22877.0
2019-09-30 12:30:00,56.51,56.51,56.5,56.51,2207.0,50.5166,50.5166,50.5076,50.5166,2207.0
2019-09-30 12:35:00,56.51,56.53,56.51,56.52,10162.0,50.5166,50.5344,50.5166,50.5255,10162.0
2019-09-30 12:40:00,56.52,56.54,56.51,56.54,4621.0,50.5255,50.5434,50.5166,50.5434,4621.0
2019-09-30 12:45:00,56.54,56.54,56.52,56.53,4980.0,50.5434,50.5434,50.5255,50.5344,4980.0
2019-09-30 12:50:00,56.53,56.53,56.52,56.52,4200.0,50.5344,50.5344,50.5255,50.5255,4200.0
2019-09-30 12:55:00,56.52,56.54,56.51,56.53,7357.0,50.5255,50.5434,50.5166,50.5344,7357.0
2019-09-30 13:00:00,56.54,56.54,56.53,56.53,4800.0,50.5434,50.5434,50.5344,50.5344,4800.0
2019-09-30 13:05:00,56.53,56.53,56.51,56.52,6817.0,50.5344,50.5344,50.5166,50.5255,6817.0
2019-09-30 13:10:00,56.52,56.53,56.52,56.53,3116.0,50.5255,50.5344,50.5255,50.5344,3116.0
2019-09-30 13:15:00,56.52,56.53,56.5,56.51,6954.0,50.5255,50.5344,50.5076,50.5166,6954.0
2019-09-30 13:20:00,56.5,56.51,56.49,56.49,2133.0,50.5076,50.5166,50.4987,50.4987,2133.0
2019-09-30 13:25:00,56.48,56.49,56.47,56.48,1996.0,50.4897,50.4987,50.4808,50.4897,1996.0
2019-09-30 13:30:00,56.48,56.48,56.46,56.46,2161.0,50.4897,50.4897,50.4719,50.4719,2161.0
2019-09-30 13:35:00,56.47,56.47,56.44,56.47,10668.0,50.4808,50.4808,50.454,50.4808,10668.0
2019-09-30 13:40:00,56.47,56.48,56.45,56.47,9266.0,50.4808,50.4897,50.4629,50.4808,9266.0
2019-09-30 13:45:00,56.46,56.49,56.45,56.48,17147.0,50.4719,50.4987,50.4629,50.4897,17147.0
2019-09-30 13:50:00,56.48,56.49,56.46,56.46,10984.0,50.4897,50.4987,50.4719,50.4719,10984.0
2019-09-30 13:55:00,56.46,56.46,56.45,56.45,17902.0,50.4719,50.4719,50.4629,50.4629,17902.0
2019-09-30 14:00:00,56.45,56.45,56.43,56.44,7959.0,50.4629,50.4629,50.445,50.454,7959.0
2019-09-30 14:05:00,56.44,56.46,56.44,56.46,10064.0,50.454,50.4719,50.454,50.4719,10064.0
2019-09-30 14:10:00,56.46,56.46,56.44,56.46,16458.0,50.4719,50.4719,50.454,50.4719,16458.0
2019-09-30 14:15:00,56.45,56.46,56.43,56.44,5959.0,50.4629,50.4719,50.445,50.454,5959.0
2019-09-30 14:20:00,56.45,56.46,56.43,56.45,14340.0,50.4629,50.4719,50.445,50.4629,14340.0
2019-09-30 14:25:00,56.44,56.45,56.43,56.45,6360.0,50.454,50.4629,50.445,50.4629,6360.0
2019-09-30 14:30:00,56.44,56.45,56.42,56.43,23100.0,50.454,50.4629,50.4361,50.445,23100.0
2019-09-30 14:35:00,56.43,56.44,56.41,56.43,108034.0,50.445,50.454,50.4272,50.445,108034.0
2019-09-30 14:40:00,56.43,56.47,56.42,56.46,48946.0,50.445,50.4808,50.4361,50.4719,48946.0
2019-09-30 14:45:00,56.46,56.47,56.44,56.45,37191.0,50.4719,50.4808,50.454,50.4629,37191.0
2019-09-30 14:50:00,56.44,56.46,56.43,56.44,8124.0,50.454,50.4719,50.445,50.454,8124.0
2019-09-30 14:55:00,56.44,56.45,56.42,56.43,15289.0,50.454,50.4629,50.4361,50.445,15289.0
2019-09-30 15:00:00,56.42,56.43,56.38,56.39,17194.0,50.4361,50.445,50.4003,50.4093,17194.0
2019-09-30 15:05:00,56.39,56.41,56.38,56.4,19901.0,50.4093,50.4272,50.4003,50.4182,19901.0
2019-09-30 15:10:00,56.4,56.42,56.4,56.41,32589.0,50.4182,50.4361,50.4182,50.4272,32589.0
2019-09-30 15:15:00,56.41,56.42,56.4,56.4,29796.0,50.4272,50.4361,50.4182,50.4182,29796.0
2019-09-30 15:20:00,56.41,56.41,56.39,56.41,63506.0,50.4272,50.4272,50.4093,50.4272,63506.0
2019-09-30 15:25:00,56.4,56.41,56.34,56.36,142376.0,50.4182,50.4272,50.3646,50.3825,142376.0
2019-09-30 15:30:00,56.36,56.37,56.34,56.35,62776.0,50.3825,50.3914,50.3646,50.3735,62776.0
2019-09-30 15:35:00,56.35,56.36,56.33,56.35,24834.0,50.3735,50.3825,50.3556,50.3735,24834.0
2019-09-30 15:40:00,56.36,56.36,56.34,56.36,34021.0,50.3825,50.3825,50.3646,50.3825,34021.0
2019-09-30 15:45:00,56.36,56.36,56.28,56.3,141696.0,50.3825,50.3825,50.311,50.3288,141696.0
2019-09-30 15:50:00,56.3,56.32,56.27,56.28,112499.0,50.3288,50.3467,50.302,50.311,112499.0
2019-09-30 15:55:00,56.29,56.34,56.24,56.33,337891.0,50.3199,50.3646,50.2752,50.3556,337891.0
2019-10-01 09:30:00,56.46,56.54,56.46,56.53,50786.0,50.4719,50.5434,50.4719,50.5344,50786.0
2019-10-01 09:35:00,56.52,56.53,56.49,56.53,14770.0,50.5255,50.5344,50.4987,50.5344,14770.0
2019-10-01 09:40:00,56.53,56.54,56.48,56.5,26191.0,50.5344,50.5434,50.4897,50.5076,26191.0
2019-10-01 09:45:00,56.5,56.53,56.48,56.53,19712.0,50.5076,50.5344,50.4897,50.5344,19712.0
2019-10-01 09:50:00,56.53,56.53,56.48,56.51,27980.0,50.5344,50.5344,50.4897,50.5166,27980.0
2019-10-01 09:55:00,56.51,56.53,56.49,56.51,7665.0,50.5166,50.5344,50.4987,50.5166,7665.0
2019-10-01 10:00:00,56.52,56.6,56.44,56.52,81888.0,50.5255,50.597,50.454,50.5255,81888.0
2019-10-01 10:05:00,56.52,56.53,56.41,56.42,97702.0,50.5255,50.5344,50.4272,50.4361,97702.0
2019-10-01 10:10:00,56.42,56.43,56.32,56.34,110899.0,50.4361,50.445,50.3467,50.3646,110899.0
2019-10-01 10:15:00,56.34,56.38,56.31,56.31,222052.0,50.3646,50.4003,50.3378,50.3378,222052.0
2019-10-01 10:20:00,56.31,56.32,56.23,56.28,59968.0,50.3378,50.3467,50.2663,50.311,59968.0
2019-10-01 10:25:00,56.27,56.31,56.23,56.3,38348.0,50.302,50.3378,50.2663,50.3288,38348.0
2019-10-01 10:30:00,56.29,56.32,56.25,56.3,27133.0,50.3199,50.3467,50.2841,50.3288,27133.0
2019-10-01 10:35:00,56.31,56.31,56.27,56.31,31881.0,50.3378,50.3378,50.302,50.3378,31881.0
2019-10-01 10:40:00,56.32,56.32,56.23,56.25,75698.0,50.3467,50.3467,50.2663,50.2841,75698.0
2019-10-01 10:45:00,56.26,56.29,56.21,56.21,47284.0,50.2931,50.3199,50.2484,50.2484,47284.0
2019-10-01 10:50:00,56.21,56.23,56.2,56.23,49756.0,50.2484,50.2663,50.2394,50.2663,49756.0
2019-10-01 10:55:00,56.23,56.23,56.17,56.18,59489.0,50.2663,50.2663,50.2126,50.2216,59489.0
2019-10-01 11:00:00,56.17,56.18,56.11,56.11,64666.0,50.2126,50.2216,50.159,50.159,64666.0
2019-10-01 11:05:00,56.11,56.17,56.11,56.15,38643.0,50.159,50.2126,50.159,50.1947,38643.0
2019-10-01 11:10:00,56.16,56.16,56.13,56.16,41344.0,50.2037,50.2037,50.1769,50.2037,41344.0
2019-10-01 11:15:00,56.15,56.21,56.14,56.21,30809.0,50.1947,50.2484,50.1858,50.2484,30809.0
2019-10-01 11:20:00,56.21,56.25,56.19,56.24,35155.0,50.2484,50.2841,50.2305,50.2752,35155.0
2019-10-01 11:25:00,56.23,56.24,56.2,56.23,37049.0,50.2663,50.2752,50.2394,50.2663,37049.0
2019-10-01 11:30:00,56.24,56.24,56.21,56.22,29569.0,50.2752,50.2752,50.2484,50.2573,29569.0
2019-10-01 11:35:00,56.22,56.23,56.17,56.18,48051.0,50.2573,50.2663,50.2126,50.2216,48051.0
2019-10-01 11:40:00,56.18,56.19,56.14,56.19,123489.0,50.2216,50.2305,50.1858,50.2305,123489.0
2019-10-01 11:45:00,56.19,56.19,56.12,56.13,44077.0,50.2305,50.2305,50.1679,50.1769,44077.0
2019-10-01 11:50:00,56.13,56.15,56.11,56.12,55069.0,50.1769,50.1947,50.159,50.1679,55069.0
2019-10-01 11:55:00,56.12,56.13,56.11,56.12,44261.0,50.1679,50.1769,50.159,50.1679,44261.0
2019-10-01 12:00:00,56.12,56.12,56.08,56.08,47164.0,50.1679,50.1679,50.1322,50.1322,47164.0
2019-10-01 12:05:00,56.07,56.08,56.05,56.07,41499.0,50.1232,50.1322,50.1053,50.1232,41499.0
2019-10-01 12:10:00,56.06,56.07,56.04,56.04,61309.0,50.1143,50.1232,50.0964,50.0964,61309.0
2019-10-01 12:15:00,56.04,56.13,56.04,56.1,63792.0,50.0964,50.1769,50.0964,50.15,63792.0
2019-10-01 12:20:00,56.1,56.14,56.08,56.08,38447.0,50.15,50.1858,50.1322,50.1322,38447.0
2019-10-01 12:25:00,56.09,56.11,56.07,56.08,74011.0,50.1411,50.159,50.1232,50.1322,74011.0
2019-10-01 12:30:00,56.08,56.09,56.07,56.08,37262.0,50.1322,50.1411,50.1232,50.1322,37262.0
2019-10-01 12:35:00,56.07,56.1,56.07,56.07,64169.0,50.1232,50.15,50.1232,50.1232,64169.0
2019-10-01 12:40:00,56.06,56.09,56.06,56.09,14456.0,50.1143,50.1411,50.1143,50.1411,14456.0
2019-10-01 12:45:00,56.08,56.11,56.08,56.09,35783.0,50.1322,50.159,50.1322,50.1411,35783.0
2019-10-01 12:50:00,56.09,56.1,56.08,56.09,39677.0,50.1411,50.15,50.1322,50.1411,39677.0
2019-10-01 12:55:00,56.09,56.1,56.07,56.09,43086.0,50.1411,50.15,50.1232,50.1411,43086.0
2019-10-01 13:00:00,56.08,56.08,56.07,56.08,40834.0,50.1322,50.1322,50.1232,50.1322,40834.0
2019-10-01 13:05:00,56.07,56.08,56.06,56.07,85805.0,50.1232,50.1322,50.1143,50.1232,85805.0
2019-10-01 13:10:00,56.07,56.07,56.04,56.04,95763.0,50.1232,50.1232,50.0964,50.0964,95763.0
2019-10-01 13:15:00,56.03,56.04,56.01,56.02,184887.0,50.0875,50.0964,50.0696,50.0785,184887.0
2019-10-01 13:20:00,56.02,56.03,56.01,56.01,38803.0,50.0785,50.0875,50.0696,50.0696,38803.0
2019-10-01 13:25:00,56.01,56.05,56.01,56.03,28675.0,50.0696,50.1053,50.0696,50.0875,28675.0
2019-10-01 13:30:00,56.03,56.04,56.0,56.0,28752.0,50.0875,50.0964,50.0606,50.0606,28752.0
2019-10-01 13:35:00,56.01,56.02,56.0,56.01,50395.0,50.0696,50.0785,50.0606,50.0696,50395.0
2019-10-01 13:40:00,56.02,56.03,56.0,56.03,27080.0,50.0785,50.0875,50.0606,50.0875,27080.0
2019-10-01 13:45:00,56.02,56.05,56.01,56.03,44152.0,50.0785,50.1053,50.0696,50.0875,44152.0
2019-10-01 13:50:00,56.03,56.03,56.0,56.01,63822.0,50.0875,50.0875,50.0606,50.0696,63822.0
2019-10-01 13:55:00,56.01,56.01,55.98,55.98,36398.0,50.0696,50.0696,50.0428,50.0428,36398.0
2019-10-01 14:00:00,55.98,56.04,55.98,56.03,47779.0,50.0428,50.0964,50.0428,50.0875,47779.0
2019-10-01 14:05:00,56.02,56.02,55.99,55.99,49518.0,50.0785,50.0785,50.0517,50.0517,49518.0
2019-10-01 14:10:00,55.99,56.02,55.99,56.01,28862.0,50.0517,50.0785,50.0517,50.0696,28862.0
2019-10-01 14:15:00,56.02,56.02,55.99,56.0,27599.0,50.0785,50.0785,50.0517,50.0606,27599.0
2019-10-01 14:20:00,56.0,56.01,55.99,56.01,37229.0,50.0606,50.0696,50.0517,50.0696,37229.0
2019-10-01 14:25:00,56.01,56.02,55.98,56.0,59347.0,50.0696,50.0785,50.0428,50.0606,59347.0
2019-10-01 14:30:00,56.0,56.03,55.99,56.03,33538.0,50.0606,50.0875,50.0517,50.0875,33538.0
2019-10-01 14:35:00,56.02,56.04,56.0,56.01,43809.0,50.0785,50.0964,50.0606,50.0696,43809.0
2019-10-01 14:40:00,56.0,56.02,56.0,56.01,41110.0,50.0606,50.0785,50.0606,50.0696,41110.0
2019-10-01 14:45:00,56.02,56.04,56.01,56.01,33126.0,50.0785,50.0964,50.0696,50.0696,33126.0
2019-10-01 14:50:00,56.02,56.02,56.0,56.01,35073.0,50.0785,50.0785,50.0606,50.0696,35073.0
2019-10-01 14:55:00,56.0,56.02,55.99,56.0,40908.0,50.0606,50.0785,50.0517,50.0606,40908.0
2019-10-01 15:00:00,56.0,56.01,56.0,56.0,4600.0,50.0606,50.0696,50.0606,50.0606,4600.0
2019-10-01 15:05:00,56.0,56.04,55.98,56.03,61605.0,50.0606,50.0964,50.0428,50.0875,61605.0
2019-10-01 15:10:00,56.01,56.02,55.98,55.98,43626.0,50.0696,50.0785,50.0428,50.0428,43626.0
2019-10-01 15:15:00,55.99,56.02,55.98,55.99,14233.0,50.0517,50.0785,50.0428,50.0517,14233.0
2019-10-01 15:20:00,56.0,56.02,55.98,56.02,23142.0,50.0606,50.0785,50.0428,50.0785,23142.0
2019-10-01 15:25:00,56.02,56.06,56.02,56.05,26168.0,50.0785,50.1143,50.0785,50.1053,26168.0
2019-10-01 15:30:00,56.05,56.05,56.02,56.04,40505.0,50.1053,50.1053,50.0785,50.0964,40505.0
2019-10-01 15:35:00,56.04,56.05,56.02,56.03,25203.0,50.0964,50.1053,50.0785,50.0875,25203.0
2019-10-01 15:40:00,56.03,56.04,56.0,56.04,28260.0,50.0875,50.0964,50.0606,50.0964,28260.0
2019-10-01 15:45:00,56.04,56.06,56.02,56.03,89163.0,50.0964,50.1143,50.0785,50.0875,89163.0
2019-10-01 15:50:00,56.03,56.05,56.02,56.04,92091.0,50.0875,50.1053,50.0785,50.0964,92091.0
2019-10-01 15:55:00,56.04,56.05,56.01,56.03,185895.0,50.0964,50.1053,50.0696,50.0875,185895.0
2019-10-02 09:30:00,54.88,54.95,54.87,54.88,128814.0,49.0594,49.122,49.0505,49.0594,128814.0
2019-10-02 09:35:00,54.87,54.91,54.84,54.89,122451.0,49.0505,49.0863,49.0237,49.0684,122451.0
2019-10-02 09:40:00,54.9,54.93,54.89,54.92,66655.0,49.0773,49.1041,49.0684,49.0952,66655.0
2019-10-02 09:45:00,54.91,54.93,54.89,54.9,96001.0,49.0863,49.1041,49.0684,49.0773,96001.0
2019-10-02 09:50:00,54.9,54.91,54.87,54.89,90634.0,49.0773,49.0863,49.0505,49.0684,90634.0
2019-10-02 09:55:00,54.89,54.92,54.88,54.92,77807.0,49.0684,49.0952,49.0594,49.0952,77807.0
2019-10-02 10:00:00,54.91,54.92,54.87,54.9,93694.0,49.0863,49.0952,49.0505,49.0773,93694.0
2019-10-02 10:05:00,54.91,55.0,54.9,54.99,137071.0,49.0863,49.1667,49.0773,49.1578,137071.0
2019-10-02 10:10:00,54.98,55.0,54.97,54.99,61134.0,49.1488,49.1667,49.1399,49.1578,61134.0
2019-10-02 10:15:00,54.99,55.0,54.98,54.99,48555.0,49.1578,49.1667,49.1488,49.1578,48555.0
2019-10-02 10:20:00,54.98,54.99,54.92,54.92,71858.0,49.1488,49.1578,49.0952,49.0952,71858.0
2019-10-02 10:25:00,54.92,54.93,54.89,54.91,56169.0,49.0952,49.1041,49.0684,49.0863,56169.0
2019-10-02 10:30:00,54.9,54.9,54.8,54.82,107560.0,49.0773,49.0773,48.9879,49.0058,107560.0
2019-10-02 10:35:00,54.83,54.85,54.8,54.81,47896.0,49.0147,49.0326,48.9879,48.9969,47896.0
2019-10-02 10:40:00,54.81,54.85,54.8,54.85,67574.0,48.9969,49.0326,48.9879,49.0326,67574.0
2019-10-02 10:45:00,54.85,54.85,54.82,54.82,43411.0,49.0326,49.0326,49.0058,49.0058,43411.0
2019-10-02 10:50:00,54.82,54.89,54.82,54.89,84651.0,49.0058,49.0684,49.0058,49.0684,84651.0
2019-10-02 10:55:00,54.89,54.9,54.86,54.87,69961.0,49.0684,49.0773,49.0416,49.0505,69961.0
2019-10-02 11:00:00,54.86,54.93,54.85,54.93,85201.0,49.0416,49.1041,49.0326,49.1041,85201.0
2019-10-02 11:05:00,54.93,54.94,54.91,54.92,59073.0,49.1041,49.1131,49.0863,49.0952,59073.0
2019-10-02 11:10:00,54.9,54.91,54.87,54.88,50866.0,49.0773,49.0863,49.0505,49.0594,50866.0
2019-10-02 11:15:00,54.88,54.91,54.86,54.9,105049.0,49.0594,49.0863,49.0416,49.0773,105049.0
2019-10-02 11:20:00,54.9,54.97,54.87,54.96,59112.0,49.0773,49.1399,49.0505,49.131,59112.0
2019-10-02 11:25:00,54.96,54.97,54.91,54.92,49128.0,49.131,49.1399,49.0863,49.0952,49128.0
2019-10-02 11:30:00,54.92,54.94,54.83,54.84,125668.0,49.0952,49.1131,49.0147,49.0237,125668.0
2019-10-02 11:35:00,54.84,54.93,54.83,54.93,43414.0,49.0237,49.1041,49.0147,49.1041,43414.0
2019-10-02 11:40:00,54.92,54.94,54.91,54.92,41256.0,49.0952,49.1131,49.0863,49.0952,41256.0
2019-10-02 11:45:00,54.92,54.94,54.89,54.9,28499.0,49.0952,49.1131,49.0684,49.0773,28499.0
2019-10-02 11:50:00,54.91,54.94,54.9,54.93,43409.0,49.0863,49.1131,49.0773,49.1041,43409.0
2019-10-02 11:55:00,54.94,54.94,54.91,54.92,30580.0,49.1131,49.1131,49.0863,49.0952,30580.0
2019-10-02 12:00:00,54.92,54.92,54.88,54.9,47861.0,49.0952,49.0952,49.0594,49.0773,47861.0
2019-10-02 12:05:00,54.89,54.91,54.88,54.89,73493.0,49.0684,49.0863,49.0594,49.0684,73493.0
2019-10-02 12:10:00,54.89,54.9,54.84,54.85,25575.0,49.0684,49.0773,49.0237,49.0326,25575.0
2019-10-02 12:15:00,54.85,54.87,54.83,54.83,94966.0,49.0326,49.0505,49.0147,49.0147,94966.0
2019-10-02 12:20:00,54.83,54.84,54.82,54.84,21220.0,49.0147,49.0237,49.0058,49.0237,21220.0
2019-10-02 12:25:00,54.85,54.86,54.84,54.86,41090.0,49.0326,49.0416,49.0237,49.0416,41090.0
2019-10-02 12:30:00,54.86,54.89,54.85,54.88,25029.0,49.0416,49.0684,49.0326,49.0594,25029.0
2019-10-02 12:35:00,54.88,54.88,54.82,54.83,53968.0,49.0594,49.0594,49.0058,49.0147,53968.0
2019-10-02 12:40:00,54.83,54.84,54.75,54.78,62821.0,49.0147,49.0237,48.9432,48.97,62821.0
2019-10-02 12:45:00,54.78,54.79,54.74,54.75,43967.0,48.97,48.979,48.9343,48.9432,43967.0
2019-10-02 12:50:00,54.75,54.76,54.73,54.74,30026.0,48.9432,48.9522,48.9253,48.9343,30026.0
2019-10-02 12:55:00,54.74,54.77,54.73,54.76,46515.0,48.9343,48.9611,48.9253,48.9522,46515.0
2019-10-02 13:00:00,54.75,54.78,54.72,54.77,50664.0,48.9432,48.97,48.9164,48.9611,50664.0
2019-10-02 13:05:00,54.76,54.8,54.76,54.79,56539.0,48.9522,48.9879,48.9522,48.979,56539.0
2019-10-02 13:10:00,54.8,54.84,54.79,54.8,38952.0,48.9879,49.0237,48.979,48.9879,38952.0
2019-10-02 13:15:00,54.8,54.84,54.79,54.82,25180.0,48.9879,49.0237,48.979,49.0058,25180.0
2019-10-02 13:20:00,54.81,54.83,54.81,54.82,12044.0,48.9969,49.0147,48.9969,49.0058,12044.0
2019-10-02 13:25:00,54.82,54.86,54.82,54.85,55429.0,49.0058,49.0416,49.0058,49.0326,55429.0
2019-10-02 13:30:00,54.84,54.84,54.81,54.82,19367.0,49.0237,49.0237,48.9969,49.0058,19367.0
2019-10-02 13:35:00,54.83,54.84,54.81,54.82,48098.0,49.0147,49.0237,48.9969,49.0058,48098.0
2019-10-02 13:40:00,54.83,54.85,54.83,54.85,63648.0,49.0147,49.0326,49.0147,49.0326,63648.0
2019-10-02 13:45:00,54.85,54.85,54.82,54.82,37008.0,49.0326,49.0326,49.0058,49.0058,37008.0
2019-10-02 13:50:00,54.82,54.83,54.8,54.8,52823.0,49.0058,49.0147,48.9879,48.9879,52823.0
2019-10-02 13:55:00,54.8,54.82,54.79,54.82,30593.0,48.9879,49.0058,48.979,49.0058,30593.0
2019-10-02 14:00:00,54.81,54.85,54.77,54.85,55093.0,48.9969,49.0326,48.9611,49.0326,55093.0
2019-10-02 14:05:00,54.85,54.86,54.83,54.85,43991.0,49.0326,49.0416,49.0147,49.0326,43991.0
2019-10-02 14:10:00,54.86,54.88,54.85,54.86,45113.0,49.0416,49.0594,49.0326,49.0416,45113.0
2019-10-02 14:15:00,54.86,54.89,54.85,54.88,30855.0,49.0416,49.0684,49.0326,49.0594,30855.0
2019-10-02 14:20:00,54.89,54.92,54.89,54.91,41752.0,49.0684,49.0952,49.0684,49.0863,41752.0
2019-10-02 14:25:00,54.91,54.92,54.89,54.9,36476.0,49.0863,49.0952,49.0684,49.0773,36476.0
2019-10-02 14:30:00,54.91,54.92,54.89,54.91,23168.0,49.0863,49.0952,49.0684,49.0863,23168.0
2019-10-02 14:35:00,54.91,54.92,54.88,54.91,43455.0,49.0863,49.0952,49.0594,49.0863,43455.0
2019-10-02 14:40:00,54.92,54.96,54.91,54.96,36572.0,49.0952,49.131,49.0863,49.131,36572.0
2019-10-02 14:45:00,54.96,55.0,54.95,54.97,70843.0,49.131,49.1667,49.122,49.1399,70843.0
2019-10-02 14:50:00,54.96,54.97,54.94,54.95,26796.0,49.131,49.1399,49.1131,49.122,26796.0
2019-10-02 14:55:00,54.96,55.0,54.95,55.0,40907.0,49.131,49.1667,49.122,49.1667,40907.0
2019-10-02 15:00:00,55.0,55.01,54.95,54.95,62260.0,49.1667,49.1756,49.122,49.122,62260.0
2019-10-02 15:05:00,54.95,54.99,54.95,54.97,35215.0,49.122,49.1578,49.122,49.1399,35215.0
2019-10-02 15:10:00,54.98,55.03,54.98,55.0,71505.0,49.1488,49.1935,49.1488,49.1667,71505.0
2019-10-02 15:15:00,55.0,55.01,54.98,55.0,68018.0,49.1667,49.1756,49.1488,49.1667,68018.0
2019-10-02 15:20:00,55.0,55.02,54.98,55.0,59989.0,49.1667,49.1846,49.1488,49.1667,59989.0
2019-10-02 15:25:00,55.01,55.01,54.99,54.99,25532.0,49.1756,49.1756,49.1578,49.1578,25532.0
2019-10-02 15:30:00,54.99,55.04,54.96,55.03,99889.0,49.1578,49.2025,49.131,49.1935,99889.0
2019-10-02 15:35:00,55.03,55.05,55.02,55.04,66643.0,49.1935,49.2114,49.1846,49.2025,66643.0
2019-10-02 15:40:00,55.04,55.07,55.02,55.03,84858.0,49.2025,49.2293,49.1846,49.1935,84858.0
2019-10-02 15:45:00,55.03,55.04,55.0,55.01,76688.0,49.1935,49.2025,49.1667,49.1756,76688.0
2019-10-02 15:50:00,55.01,55.05,54.97,55.04,183042.0,49.1756,49.2114,49.1399,49.2025,183042.0
2019-10-02 15:55:00,55.04,55.07,55.02,55.02,309407.0,49.2025,49.2293,49.1846,49.1846,309407.0
2019-10-03 09:30:00,55.16,55.24,55.15,55.21,49991.0,49.3097,49.3813,49.3008,49.3544,49991.0
2019-10-03 09:35:00,55.21,55.25,55.18,55.19,46988.0,49.3544,49.3902,49.3276,49.3366,46988.0
2019-10-03 09:40:00,55.19,55.23,55.17,55.19,23289.0,49.3366,49.3723,49.3187,49.3366,23289.0
2019-10-03 09:45:00,55.21,55.29,55.2,55.28,28128.0,49.3544,49.426,49.3455,49.417,28128.0
2019-10-03 09:50:00,55.28,55.32,55.27,55.3,19230.0,49.417,49.4528,49.4081,49.4349,19230.0
2019-10-03 09:55:00,55.31,55.35,55.29,55.32,45655.0,49.4438,49.4796,49.426,49.4528,45655.0
2019-10-03 10:00:00,55.3,55.32,55.06,55.3,195540.0,49.4349,49.4528,49.2203,49.4349,195540.0
2019-10-03 10:05:00,55.31,55.37,55.18,55.29,80156.0,49.4438,49.4975,49.3276,49.426,80156.0
2019-10-03 10:10:00,55.29,55.31,55.22,55.27,35517.0,49.426,49.4438,49.3634,49.4081,35517.0
2019-10-03 10:15:00,55.27,55.33,55.21,55.31,56007.0,49.4081,49.4617,49.3544,49.4438,56007.0
2019-10-03 10:20:00,55.31,55.41,55.3,55.4,112202.0,49.4438,49.5332,49.4349,49.5243,112202.0
2019-10-03 10:25:00,55.4,55.53,55.36,55.48,228815.0,49.5243,49.6405,49.4885,49.5958,228815.0
2019-10-03 10:30:00,55.48,55.49,55.39,55.43,59988.0,49.5958,49.6047,49.5153,49.5511,59988.0
2019-10-03 10:35:00,55.43,55.53,55.41,55.47,30973.0,49.5511,49.6405,49.5332,49.5869,30973.0
2019-10-03 10:40:00,55.47,55.48,55.43,55.43,38621.0,49.5869,49.5958,49.5511,49.5511,38621.0
2019-10-03 10:45:00,55.42,55.48,55.37,55.38,28346.0,49.5422,49.5958,49.4975,49.5064,28346.0
2019-10-03 10:50:00,55.39,55.39,55.33,55.37,53598.0,49.5153,49.5153,49.4617,49.4975,53598.0
2019-10-03 10:55:00,55.37,55.46,55.36,55.46,88381.0,49.4975,49.5779,49.4885,49.5779,88381.0
2019-10-03 11:00:00,55.46,55.62,55.43,55.61,67327.0,49.5779,49.721,49.5511,49.712,67327.0
2019-10-03 11:05:00,55.63,55.7,55.59,55.7,72749.0,49.7299,49.7925,49.6941,49.7925,72749.0
2019-10-03 11:10:00,55.69,55.74,55.65,55.67,69239.0,49.7835,49.8282,49.7478,49.7656,69239.0
2019-10-03 11:15:00,55.67,55.75,55.66,55.73,57294.0,49.7656,49.8372,49.7567,49.8193,57294.0
2019-10-03 11:20:00,55.72,55.72,55.63,55.63,26669.0,49.8103,49.8103,49.7299,49.7299,26669.0
2019-10-03 11:25:00,55.63,55.64,55.6,55.61,19441.0,49.7299,49.7388,49.7031,49.712,19441.0
2019-10-03 11:30:00,55.6,55.63,55.59,55.61,37881.0,49.7031,49.7299,49.6941,49.712,37881.0
2019-10-03 11:35:00,55.61,55.61,55.55,55.55,40385.0,49.712,49.712,49.6584,49.6584,40385.0
2019-10-03 11:40:00,55.56,55.6,55.53,55.6,16219.0,49.6673,49.7031,49.6405,49.7031,16219.0
2019-10-03 11:45:00,55.58,55.58,55.53,55.53,2100.0,49.6852,49.6852,49.6405,49.6405,2100.0
2019-10-03 11:50:00,55.53,55.55,55.53,55.55,1970.0,49.6405,49.6584,49.6405,49.6584,1970.0
2019-10-03 11:55:00,55.54,55.56,55.51,55.52,8836.0,49.6494,49.6673,49.6226,49.6316,8836.0
2019-10-03 12:00:00,55.53,55.57,55.52,55.53,17107.0,49.6405,49.6763,49.6316,49.6405,17107.0
2019-10-03 12:05:00,55.53,55.55,55.51,55.52,43333.0,49.6405,49.6584,49.6226,49.6316,43333.0
2019-10-03 12:10:00,55.53,55.54,55.5,55.54,50318.0,49.6405,49.6494,49.6137,49.6494,50318.0
2019-10-03 12:15:00,55.53,55.54,55.5,55.5,28631.0,49.6405,49.6494,49.6137,49.6137,28631.0
2019-10-03 12:20:00,55.51,55.56,55.51,55.56,24638.0,49.6226,49.6673,49.6226,49.6673,24638.0
2019-10-03 12:25:00,55.56,55.66,55.56,55.65,7315.0,49.6673,49.7567,49.6673,49.7478,7315.0
2019-10-03 12:30:00,55.65,55.66,55.63,55.63,7747.0,49.7478,49.7567,49.7299,49.7299,7747.0
2019-10-03 12:35:00,55.63,55.64,55.61,55.64,4920.0,49.7299,49.7388,49.712,49.7388,4920.0
2019-10-03 12:40:00,55.65,55.66,55.62,55.63,2869.0,49.7478,49.7567,49.721,49.7299,2869.0
2019-10-03 12:45:00,55.63,55.67,55.63,55.65,4584.0,49.7299,49.7656,49.7299,49.7478,4584.0
2019-10-03 12:50:00,55.66,55.68,55.63,55.66,13569.0,49.7567,49.7746,49.7299,49.7567,13569.0
2019-10-03 12:55:00,55.66,55.7,55.66,55.68,22362.0,49.7567,49.7925,49.7567,49.7746,22362.0
2019-10-03 13:00:00,55.68,55.7,55.63,55.65,9687.0,49.7746,49.7925,49.7299,49.7478,9687.0
2019-10-03 13:05:00,55.64,55.69,55.63,55.66,10022.0,49.7388,49.7835,49.7299,49.7567,10022.0
2019-10-03 13:10:00,55.66,55.68,55.66,55.68,4806.0,49.7567,49.7746,49.7567,49.7746,4806.0
2019-10-03 13:15:00,55.69,55.69,55.66,55.66,4881.0,49.7835,49.7835,49.7567,49.7567,4881.0
2019-10-03 13:20:00,55.66,55.66,55.6,55.63,21442.0,49.7567,49.7567,49.7031,49.7299,21442.0
2019-10-03 13:25:00,55.63,55.63,55.62,55.62,5591.0,49.7299,49.7299,49.721,49.721,5591.0
2019-10-03 13:30:00,55.63,55.67,55.63,55.67,6227.0,49.7299,49.7656,49.7299,49.7656,6227.0
2019-10-03 13:35:00,55.66,55.67,55.65,55.66,3473.0,49.7567,49.7656,49.7478,49.7567,3473.0
2019-10-03 13:40:00,55.66,55.75,55.66,55.73,37077.0,49.7567,49.8372,49.7567,49.8193,37077.0
2019-10-03 13:45:00,55.73,55.75,55.73,55.75,3895.0,49.8193,49.8372,49.8193,49.8372,3895.0
2019-10-03 13:50:00,55.76,55.76,55.72,55.73,28084.0,49.8461,49.8461,49.8103,49.8193,28084.0
2019-10-03 13:55:00,55.73,55.74,55.72,55.72,24927.0,49.8193,49.8282,49.8103,49.8103,24927.0
2019-10-03 14:00:00,55.72,55.72,55.7,55.71,25213.0,49.8103,49.8103,49.7925,49.8014,25213.0
2019-10-03 14:05:00,55.7,55.71,55.69,55.7,8756.0,49.7925,49.8014,49.7835,49.7925,8756.0
2019-10-03 14:10:00,55.7,55.73,55.69,55.72,16763.0,49.7925,49.8193,49.7835,49.8103,16763.0
2019-10-03 14:15:00,55.72,55.75,55.72,55.73,20700.0,49.8103,49.8372,49.8103,49.8193,20700.0
2019-10-03 14:20:00,55.75,55.76,55.74,55.76,10100.0,49.8372,49.8461,49.8282,49.8461,10100.0
2019-10-03 14:25:00,55.75,55.76,55.74,55.75,14751.0,49.8372,49.8461,49.8282,49.8372,14751.0
2019-10-03 14:30:00,55.75,55.75,55.73,55.74,16874.0,49.8372,49.8372,49.8193,49.8282,16874.0
2019-10-03 14:35:00,55.74,55.74,55.71,55.72,3342.0,49.8282,49.8282,49.8014,49.8103,3342.0
2019-10-03 14:40:00,55.72,55.74,55.71,55.74,36914.0,49.8103,49.8282,49.8014,49.8282,36914.0
2019-10-03 14:45:00,55.74,55.76,55.73,55.74,27686.0,49.8282,49.8461,49.8193,49.8282,27686.0
2019-10-03 14:50:00,55.75,55.76,55.73,55.73,31934.0,49.8372,49.8461,49.8193,49.8193,31934.0
2019-10-03 14:55:00,55.73,55.76,55.73,55.74,25987.0,49.8193,49.8461,49.8193,49.8282,25987.0
2019-10-03 15:00:00,55.75,55.77,55.71,55.73,55765.0,49.8372,49.855,49.8014,49.8193,55765.0
2019-10-03 15:05:00,55.73,55.73,55.71,55.72,20215.0,49.8193,49.8193,49.8014,49.8103,20215.0
2019-10-03 15:10:00,55.72,55.75,55.7,55.7,9000.0,49.8103,49.8372,49.7925,49.7925,9000.0
2019-10-03 15:15:00,55.7,55.71,55.68,55.7,41691.0,49.7925,49.8014,49.7746,49.7925,41691.0
2019-10-03 15:20:00,55.7,55.72,55.69,55.7,35745.0,49.7925,49.8103,49.7835,49.7925,35745.0
2019-10-03 15:25:00,55.7,55.72,55.69,55.72,32377.0,49.7925,49.8103,49.7835,49.8103,32377.0
2019-10-03 15:30:00,55.72,55.73,55.67,55.68,33242.0,49.8103,49.8193,49.7656,49.7746,33242.0
2019-10-03 15:35:00,55.69,55.7,55.68,55.7,10430.0,49.7835,49.7925,49.7746,49.7925,10430.0
2019-10-03 15:40:00,55.7,55.72,55.69,55.69,46434.0,49.7925,49.8103,49.7835,49.7835,46434.0
2019-10-03 15:45:00,55.69,55.7,55.65,55.65,68793.0,49.7835,49.7925,49.7478,49.7478,68793.0
2019-10-03 15:50:00,55.65,55.69,55.63,55.69,70319.0,49.7478,49.7835,49.7299,49.7835,70319.0
2019-10-03 15:55:00,55.69,55.76,55.68,55.75,246820.0,49.7835,49.8461,49.7746,49.8372,246820.0
2019-10-04 09:30:00,55.54,55.68,55.54,55.64,146621.0,49.6494,49.7746,49.6494,49.7388,146621.0
2019-10-04 09:35:00,55.64,55.68,55.61,55.66,112750.0,49.7388,49.7746,49.712,49.7567,112750.0
2019-10-04 09:40:00,55.66,55.68,55.63,55.63,78076.0,49.7567,49.7746,49.7299,49.7299,78076.0
2019-10-04 09:45:00,55.63,55.69,55.63,55.65,64862.0,49.7299,49.7835,49.7299,49.7478,64862.0
2019-10-04 09:50:00,55.66,55.67,55.62,55.67,52693.0,49.7567,49.7656,49.721,49.7656,52693.0
2019-10-04 09:55:00,55.67,55.72,55.65,55.72,51879.0,49.7656,49.8103,49.7478,49.8103,51879.0
2019-10-04 10:00:00,55.72,55.77,55.7,55.76,52354.0,49.8103,49.855,49.7925,49.8461,52354.0
2019-10-04 10:05:00,55.75,55.76,55.7,55.71,58606.0,49.8372,49.8461,49.7925,49.8014,58606.0
2019-10-04 10:10:00,55.71,55.72,55.68,55.71,41519.0,49.8014,49.8103,49.7746,49.8014,41519.0
2019-10-04 10:15:00,55.71,55.74,55.69,55.71,50047.0,49.8014,49.8282,49.7835,49.8014,50047.0
2019-10-04 10:20:00,55.72,55.75,55.71,55.74,62884.0,49.8103,49.8372,49.8014,49.8282,62884.0
2019-10-04 10:25:00,55.75,55.76,55.71,55.72,41767.0,49.8372,49.8461,49.8014,49.8103,41767.0
2019-10-04 10:30:00,55.71,55.72,55.69,55.7,29012.0,49.8014,49.8103,49.7835,49.7925,29012.0
2019-10-04 10:35:00,55.7,55.7,55.66,55.66,35442.0,49.7925,49.7925,49.7567,49.7567,35442.0
2019-10-04 10:40:00,55.67,55.68,55.63,55.64,26947.0,49.7656,49.7746,49.7299,49.7388,26947.0
2019-10-04 10:45:00,55.64,55.66,55.61,55.63,30130.0,49.7388,49.7567,49.712,49.7299,30130.0
2019-10-04 10:50:00,55.63,55.72,55.63,55.72,47787.0,49.7299,49.8103,49.7299,49.8103,47787.0
2019-10-04 10:55:00,55.72,55.74,55.7,55.7,55546.0,49.8103,49.8282,49.7925,49.7925,55546.0
2019-10-04 11:00:00,55.7,55.75,55.66,55.75,76581.0,49.7925,49.8372,49.7567,49.8372,76581.0
2019-10-04 11:05:00,55.75,55.78,55.75,55.77,25320.0,49.8372,49.864,49.8372,49.855,25320.0
2019-10-04 11:10:00,55.77,55.77,55.75,55.77,45024.0,49.855,49.855,49.8372,49.855,45024.0
2019-10-04 11:15:00,55.77,55.78,55.76,55.77,39175.0,49.855,49.864,49.8461,49.855,39175.0
2019-10-04 11:20:00,55.76,55.77,55.73,55.76,33119.0,49.8461,49.855,49.8193,49.8461,33119.0
2019-10-04 11:25:00,55.75,55.79,55.74,55.79,10977.0,49.8372,49.8729,49.8282,49.8729,10977.0
2019-10-04 11:30:00,55.78,55.84,55.78,55.83,33482.0,49.864,49.9176,49.864,49.9087,33482.0
2019-10-04 11:35:00,55.83,55.86,55.83,55.86,12907.0,49.9087,49.9355,49.9087,49.9355,12907.0
2019-10-04 11:40:00,55.86,55.87,55.85,55.86,24684.0,49.9355,49.9444,49.9266,49.9355,24684.0
2019-10-04 11:45:00,55.86,55.86,55.84,55.86,18972.0,49.9355,49.9355,49.9176,49.9355,18972.0
2019-10-04 11:50:00,55.86,55.89,55.86,55.88,22939.0,49.9355,49.9623,49.9355,49.9534,22939.0
2019-10-04 11:55:00,55.88,55.89,55.85,55.86,65974.0,49.9534,49.9623,49.9266,49.9355,65974.0
2019-10-04 12:00:00,55.87,55.88,55.86,55.88,40271.0,49.9444,49.9534,49.9355,49.9534,40271.0
2019-10-04 12:05:00,55.86,55.88,55.86,55.87,14162.0,49.9355,49.9534,49.9355,49.9444,14162.0
2019-10-04 12:10:00,55.86,55.88,55.86,55.87,16543.0,49.9355,49.9534,49.9355,49.9444,16543.0
2019-10-04 12:15:00,55.86,55.87,55.84,55.86,15932.0,49.9355,49.9444,49.9176,49.9355,15932.0
2019-10-04 12:20:00,55.85,55.87,55.85,55.87,54001.0,49.9266,49.9444,49.9266,49.9444,54001.0
2019-10-04 12:25:00,55.87,55.89,55.87,55.88,36137.0,49.9444,49.9623,49.9444,49.9534,36137.0
2019-10-04 12:30:00,55.88,55.89,55.87,55.88,14639.0,49.9534,49.9623,49.9444,49.9534,14639.0
2019-10-04 12:35:00,55.87,55.91,55.87,55.9,20864.0,49.9444,49.9802,49.9444,49.9713,20864.0
2019-10-04 12:40:00,55.9,55.91,55.9,55.9,18453.0,49.9713,49.9802,49.9713,49.9713,18453.0
2019-10-04 12:45:00,55.89,55.91,55.89,55.91,9147.0,49.9623,49.9802,49.9623,49.9802,9147.0
2019-10-04 12:50:00,55.9,55.91,55.9,55.91,7806.0,49.9713,49.9802,49.9713,49.9802,7806.0
2019-10-04 12:55:00,55.9,55.92,55.9,55.91,19400.0,49.9713,49.9891,49.9713,49.9802,19400.0
2019-10-04 13:00:00,55.91,55.92,55.9,55.92,18381.0,49.9802,49.9891,49.9713,49.9891,18381.0
2019-10-04 13:05:00,55.91,55.92,55.91,55.91,3968.0,49.9802,49.9891,49.9802,49.9802,3968.0
2019-10-04 13:10:00,55.92,55.93,55.92,55.93,11000.0,49.9891,49.9981,49.9891,49.9981,11000.0
2019-10-04 13:15:00,55.94,55.99,55.93,55.98,68645.0,50.007,50.0517,49.9981,50.0428,68645.0
2019-10-04 13:20:00,55.98,55.99,55.96,55.96,53995.0,50.0428,50.0517,50.0249,50.0249,53995.0
2019-10-04 13:25:00,55.97,55.98,55.95,55.98,10310.0,50.0338,50.0428,50.016,50.0428,10310.0
2019-10-04 13:30:00,55.97,55.99,55.97,55.99,19748.0,50.0338,50.0517,50.0338,50.0517,19748.0
2019-10-04 13:35:00,55.98,56.01,55.98,56.0,26458.0,50.0428,50.0696,50.0428,50.0606,26458.0
2019-10-04 13:40:00,56.0,56.05,56.0,56.02,36383.0,50.0606,50.1053,50.0606,50.0785,36383.0
2019-10-04 13:45:00,56.02,56.03,56.02,56.02,24653.0,50.0785,50.0875,50.0785,50.0785,24653.0
2019-10-04 13:50:00,56.02,56.03,56.0,56.01,13806.0,50.0785,50.0875,50.0606,50.0696,13806.0
2019-10-04 13:55:00,56.01,56.03,56.0,56.01,13716.0,50.0696,50.0875,50.0606,50.0696,13716.0
2019-10-04 14:00:00,56.02,56.02,55.98,56.0,33456.0,50.0785,50.0785,50.0428,50.0606,33456.0
2019-10-04 14:05:00,55.99,56.0,55.97,56.0,9458.0,50.0517,50.0606,50.0338,50.0606,9458.0
2019-10-04 14:10:00,56.01,56.02,56.0,56.02,7400.0,50.0696,50.0785,50.0606,50.0785,7400.0
2019-10-04 14:15:00,56.02,56.04,56.0,56.01,38123.0,50.0785,50.0964,50.0606,50.0696,38123.0
2019-10-04 14:20:00,56.01,56.02,56.0,56.02,2211.0,50.0696,50.0785,50.0606,50.0785,2211.0
2019-10-04 14:25:00,56.03,56.03,56.01,56.02,12475.0,50.0875,50.0875,50.0696,50.0785,12475.0
2019-10-04 14:30:00,56.02,56.05,56.02,56.05,26276.0,50.0785,50.1053,50.0785,50.1053,26276.0
2019-10-04 14:35:00,56.05,56.07,56.05,56.05,35368.0,50.1053,50.1232,50.1053,50.1053,35368.0
2019-10-04 14:40:00,56.06,56.08,56.05,56.07,32988.0,50.1143,50.1322,50.1053,50.1232,32988.0
2019-10-04 14:45:00,56.07,56.08,56.06,56.08,23303.0,50.1232,50.1322,50.1143,50.1322,23303.0
2019-10-04 14:50:00,56.07,56.08,56.06,56.06,23633.0,50.1232,50.1322,50.1143,50.1143,23633.0
2019-10-04 14:55:00,56.06,56.07,56.05,56.05,36687.0,50.1143,50.1232,50.1053,50.1053,36687.0
2019-10-04 15:00:00,56.05,56.07,56.04,56.07,44886.0,50.1053,50.1232,50.0964,50.1232,44886.0
2019-10-04 15:05:00,56.07,56.07,56.06,56.07,16264.0,50.1232,50.1232,50.1143,50.1232,16264.0
2019-10-04 15:10:00,56.07,56.08,56.05,56.05,31116.0,50.1232,50.1322,50.1053,50.1053,31116.0
2019-10-04 15:15:00,56.05,56.06,56.05,56.05,3650.0,50.1053,50.1143,50.1053,50.1053,3650.0
2019-10-04 15:20:00,56.05,56.07,56.05,56.07,15175.0,50.1053,50.1232,50.1053,50.1232,15175.0
2019-10-04 15:25:00,56.07,56.09,56.06,56.08,34924.0,50.1232,50.1411,50.1143,50.1322,34924.0
2019-10-04 15:30:00,56.08,56.11,56.07,56.11,78478.0,50.1322,50.159,50.1232,50.159,78478.0
2019-10-04 15:35:00,56.11,56.11,56.1,56.11,8063.0,50.159,50.159,50.15,50.159,8063.0
2019-10-04 15:40:00,56.11,56.13,56.1,56.12,61581.0,50.159,50.1769,50.15,50.1679,61581.0
2019-10-04 15:45:00,56.12,56.15,56.11,56.15,55610.0,50.1679,50.1947,50.159,50.1947,55610.0
2019-10-04 15:50:00,56.15,56.16,56.11,56.13,124039.0,50.1947,50.2037,50.159,50.1769,124039.0
2019-10-04 15:55:00,56.13,56.15,56.11,56.13,237267.0,50.1769,50.1947,50.159,50.1769,237267.0
2019-10-07 09:30:00,55.82,55.88,55.82,55.86,54238.0,49.8997,49.9534,49.8997,49.9355,54238.0
2019-10-07 09:35:00,55.86,55.86,55.8,55.83,24649.0,49.9355,49.9355,49.8819,49.9087,24649.0
2019-10-07 09:40:00,55.83,55.83,55.78,55.8,197849.0,49.9087,49.9087,49.864,49.8819,197849.0
2019-10-07 09:45:00,55.8,55.82,55.78,55.82,44597.0,49.8819,49.8997,49.864,49.8997,44597.0
2019-10-07 09:50:00,55.81,55.87,55.81,55.85,37118.0,49.8908,49.9444,49.8908,49.9266,37118.0
2019-10-07 09:55:00,55.85,55.86,55.76,55.76,88331.0,49.9266,49.9355,49.8461,49.8461,88331.0
2019-10-07 10:00:00,55.77,55.8,55.75,55.8,190945.0,49.855,49.8819,49.8372,49.8819,190945.0
2019-10-07 10:05:00,55.8,55.85,55.8,55.85,10571.0,49.8819,49.9266,49.8819,49.9266,10571.0
2019-10-07 10:10:00,55.86,55.87,55.8,55.81,24697.0,49.9355,49.9444,49.8819,49.8908,24697.0
2019-10-07 10:15:00,55.81,55.83,55.78,55.79,17989.0,49.8908,49.9087,49.864,49.8729,17989.0
2019-10-07 10:20:00,55.79,55.81,55.78,55.8,8850.0,49.8729,49.8908,49.864,49.8819,8850.0
2019-10-07 10:25:00,55.79,55.86,55.79,55.83,8462.0,49.8729,49.9355,49.8729,49.9087,8462.0
2019-10-07 10:30:00,55.82,55.84,55.81,55.82,5978.0,49.8997,49.9176,49.8908,49.8997,5978.0
2019-10-07 10:35:00,55.82,55.83,55.79,55.8,7354.0,49.8997,49.9087,49.8729,49.8819,7354.0
2019-10-07 10:40:00,55.8,55.87,55.8,55.86,7312.0,49.8819,49.9444,49.8819,49.9355,7312.0
2019-10-07 10:45:00,55.86,55.87,55.85,55.86,4200.0,49.9355,49.9444,49.9266,49.9355,4200.0
2019-10-07 10:50:00,55.87,55.88,55.86,55.87,8754.0,49.9444,49.9534,49.9355,49.9444,8754.0
2019-10-07 10:55:00,55.88,55.93,55.87,55.91,23670.0,49.9534,49.9981,49.9444,49.9802,23670.0
2019-10-07 11:00:00,55.91,55.96,55.91,55.95,22113.0,49.9802,50.0249,49.9802,50.016,22113.0
2019-10-07 11:05:00,55.93,55.98,55.92,55.96,13897.0,49.9981,50.0428,49.9891,50.0249,13897.0
2019-10-07 11:10:00,55.96,55.96,55.9,55.91,4400.0,50.0249,50.0249,49.9713,49.9802,4400.0
2019-10-07 11:15:00,55.9,55.93,55.9,55.91,14218.0,49.9713,49.9981,49.9713,49.9802,14218.0
2019-10-07 11:20:00,55.92,55.92,55.88,55.9,68937.0,49.9891,49.9891,49.9534,49.9713,68937.0
2019-10-07 11:25:00,55.91,55.93,55.86,55.87,60272.0,49.9802,49.9981,49.9355,49.9444,60272.0
2019-10-07 11:30:00,55.87,55.93,55.86,55.93,14698.0,49.9444,49.9981,49.9355,49.9981,14698.0
2019-10-07 11:35:00,55.93,55.94,55.92,55.92,5600.0,49.9981,50.007,49.9891,49.9891,5600.0
2019-10-07 11:40:00,55.9,55.94,55.89,55.92,3945.0,49.9713,50.007,49.9623,49.9891,3945.0
2019-10-07 11:45:00,55.93,55.93,55.89,55.89,10235.0,49.9981,49.9981,49.9623,49.9623,10235.0
2019-10-07 11:50:00,55.9,55.92,55.87,55.91,10447.0,49.9713,49.9891,49.9444,49.9802,10447.0
2019-10-07 11:55:00,55.91,55.94,55.9,55.91,35292.0,49.9802,50.007,49.9713,49.9802,35292.0
2019-10-07 12:00:00,55.91,55.92,55.89,55.91,17572.0,49.9802,49.9891,49.9623,49.9802,17572.0
2019-10-07 12:05:00,55.91,55.91,55.89,55.89,2207.0,49.9802,49.9802,49.9623,49.9623,2207.0
2019-10-07 12:10:00,55.88,55.9,55.87,55.89,3378.0,49.9534,49.9713,49.9444,49.9623,3378.0
2019-10-07 12:15:00,55.9,55.91,55.89,55.9,9209.0,49.9713,49.9802,49.9623,49.9713,9209.0
2019-10-07 12:20:00,55.9,55.91,55.89,55.9,5225.0,49.9713,49.9802,49.9623,49.9713,5225.0
2019-10-07 12:25:00,55.89,55.89,55.87,55.88,4342.0,49.9623,49.9623,49.9444,49.9534,4342.0
2019-10-07 12:30:00,55.88,55.88,55.85,55.85,8404.0,49.9534,49.9534,49.9266,49.9266,8404.0
2019-10-07 12:35:00,55.86,55.88,55.85,55.86,3137.0,49.9355,49.9534,49.9266,49.9355,3137.0
2019-10-07 12:40:00,55.87,55.88,55.87,55.88,1297.0,49.9444,49.9534,49.9444,49.9534,1297.0
2019-10-07 12:45:00,55.88,55.89,55.86,55.89,5150.0,49.9534,49.9623,49.9355,49.9623,5150.0
2019-10-07 12:50:00,55.88,55.88,55.84,55.85,13490.0,49.9534,49.9534,49.9176,49.9266,13490.0
2019-10-07 12:55:00,55.85,55.85,55.83,55.85,7500.0,49.9266,49.9266,49.9087,49.9266,7500.0
2019-10-07 13:00:00,55.87,55.87,55.87,55.87,100.0,49.9444,49.9444,49.9444,49.9444,100.0
2019-10-07 13:05:00,55.87,55.87,55.8,55.8,6088.0,49.9444,49.9444,49.8819,49.8819,6088.0
2019-10-07 13:10:00,55.79,55.81,55.79,55.81,3140.0,49.8729,49.8908,49.8729,49.8908,3140.0
2019-10-07 13:15:00,55.79,55.8,55.78,55.78,3433.0,49.8729,49.8819,49.864,49.864,3433.0
2019-10-07 13:20:00,55.78,55.81,55.78,55.81,8227.0,49.864,49.8908,49.864,49.8908,8227.0
2019-10-07 13:25:00,55.81,55.81,55.78,55.78,600.0,49.8908,49.8908,49.864,49.864,600.0
2019-10-07 13:30:00,55.79,56.03,55.79,55.96,166927.0,49.8729,50.0875,49.8729,50.0249,166927.0
2019-10-07 13:35:00,55.92,55.99,55.91,55.97,33723.0,49.9891,50.0517,49.9802,50.0338,33723.0
2019-10-07 13:40:00,55.97,56.0,55.97,55.98,9179.0,50.0338,50.0606,50.0338,50.0428,9179.0
2019-10-07 13:45:00,55.97,56.02,55.96,56.0,26056.0,50.0338,50.0785,50.0249,50.0606,26056.0
2019-10-07 13:50:00,56.0,56.03,55.98,56.02,11016.0,50.0606,50.0875,50.0428,50.0785,11016.0
2019-10-07 13:55:00,56.02,56.05,56.02,56.05,24541.0,50.0785,50.1053,50.0785,50.1053,24541.0
2019-10-07 14:00:00,56.05,56.05,56.03,56.04,9499.0,50.1053,50.1053,50.0875,50.0964,9499.0
2019-10-07 14:05:00,56.03,56.03,55.93,55.97,82531.0,50.0875,50.0875,49.9981,50.0338,82531.0
2019-10-07 14:10:00,55.97,55.97,55.92,55.93,6182.0,50.0338,50.0338,49.9891,49.9981,6182.0
2019-10-07 14:15:00,55.93,55.93,55.89,55.9,20858.0,49.9981,49.9981,49.9623,49.9713,20858.0
2019-10-07 14:20:00,55.89,55.9,55.86,55.88,13803.0,49.9623,49.9713,49.9355,49.9534,13803.0
2019-10-07 14:25:00,55.89,55.9,55.87,55.89,7850.0,49.9623,49.9713,49.9444,49.9623,7850.0
2019-10-07 14:30:00,55.89,55.89,55.8,55.82,99394.0,49.9623,49.9623,49.8819,49.8997,99394.0
2019-10-07 14:35:00,55.81,55.82,55.79,55.8,46801.0,49.8908,49.8997,49.8729,49.8819,46801.0
2019-10-07 14:40:00,55.8,55.81,55.78,55.79,46596.0,49.8819,49.8908,49.864,49.8729,46596.0
2019-10-07 14:45:00,55.78,55.79,55.76,55.78,11149.0,49.864,49.8729,49.8461,49.864,11149.0
2019-10-07 14:50:00,55.78,55.78,55.72,55.77,124533.0,49.864,49.864,49.8103,49.855,124533.0
2019-10-07 14:55:00,55.77,55.83,55.77,55.83,34949.0,49.855,49.9087,49.855,49.9087,34949.0
2019-10-07 15:00:00,55.83,55.83,55.81,55.82,5760.0,49.9087,49.9087,49.8908,49.8997,5760.0
2019-10-07 15:05:00,55.82,55.83,55.78,55.82,21620.0,49.8997,49.9087,49.864,49.8997,21620.0
2019-10-07 15:10:00,55.82,55.86,55.79,55.85,9625.0,49.8997,49.9355,49.8729,49.9266,9625.0
2019-10-07 15:15:00,55.84,55.85,55.83,55.84,5556.0,49.9176,49.9266,49.9087,49.9176,5556.0
2019-10-07 15:20:00,55.84,55.85,55.81,55.84,4260.0,49.9176,49.9266,49.8908,49.9176,4260.0
2019-10-07 15:25:00,55.85,55.9,55.85,55.88,11498.0,49.9266,49.9713,49.9266,49.9534,11498.0
2019-10-07 15:30:00,55.88,55.89,55.84,55.84,13548.0,49.9534,49.9623,49.9176,49.9176,13548.0
2019-10-07 15:35:00,55.85,55.86,55.84,55.86,7270.0,49.9266,49.9355,49.9176,49.9355,7270.0
2019-10-07 15:40:00,55.86,55.86,55.83,55.85,8625.0,49.9355,49.9355,49.9087,49.9266,8625.0
2019-10-07 15:45:00,55.84,55.86,55.82,55.84,11382.0,49.9176,49.9355,49.8997,49.9176,11382.0
2019-10-07 15:50:00,55.82,55.83,55.79,55.81,45168.0,49.8997,49.9087,49.8729,49.8908,45168.0
2019-10-07 15:55:00,55.82,55.84,55.77,55.79,64733.0,49.8997,49.9176,49.855,49.8729,64733.0
2019-10-08 09:30:00,56.17,56.19,56.13,56.17,52456.0,50.2126,50.2305,50.1769,50.2126,52456.0
2019-10-08 09:35:00,56.17,56.18,56.12,56.13,107726.0,50.2126,50.2216,50.1679,50.1769,107726.0
2019-10-08 09:40:00,56.13,56.16,56.11,56.15,136547.0,50.1769,50.2037,50.159,50.1947,136547.0
2019-10-08 09:45:00,56.15,56.19,56.14,56.15,129676.0,50.1947,50.2305,50.1858,50.1947,129676.0
2019-10-08 09:50:00,56.15,56.16,56.11,56.14,150265.0,50.1947,50.2037,50.159,50.1858,150265.0
2019-10-08 09:55:00,56.13,56.15,56.08,56.09,115876.0,50.1769,50.1947,50.1322,50.1411,115876.0
2019-10-08 10:00:00,56.09,56.1,56.02,56.05,46617.0,50.1411,50.15,50.0785,50.1053,46617.0
2019-10-08 10:05:00,56.05,56.06,56.0,56.04,415804.0,50.1053,50.1143,50.0606,50.0964,415804.0
2019-10-08 10:10:00,56.04,56.07,56.01,56.07,315668.0,50.0964,50.1232,50.0696,50.1232,315668.0
2019-10-08 10:15:00,56.07,56.11,56.06,56.1,172781.0,50.1232,50.159,50.1143,50.15,172781.0
2019-10-08 10:20:00,56.11,56.11,56.07,56.09,49939.0,50.159,50.159,50.1232,50.1411,49939.0
2019-10-08 10:25:00,56.09,56.09,56.05,56.05,44139.0,50.1411,50.1411,50.1053,50.1053,44139.0
2019-10-08 10:30:00,56.05,56.09,56.02,56.02,36268.0,50.1053,50.1411,50.0785,50.0785,36268.0
2019-10-08 10:35:00,56.02,56.09,56.0,56.09,112259.0,50.0785,50.1411,50.0606,50.1411,112259.0
2019-10-08 10:40:00,56.09,56.1,56.05,56.06,49276.0,50.1411,50.15,50.1053,50.1143,49276.0
2019-10-08 10:45:00,56.06,56.07,56.04,56.05,29349.0,50.1143,50.1232,50.0964,50.1053,29349.0
2019-10-08 10:50:00,56.05,56.07,56.03,56.06,47564.0,50.1053,50.1232,50.0875,50.1143,47564.0
2019-10-08 10:55:00,56.06,56.16,56.06,56.14,105843.0,50.1143,50.2037,50.1143,50.1858,105843.0
2019-10-08 11:00:00,56.14,56.15,56.12,56.14,26571.0,50.1858,50.1947,50.1679,50.1858,26571.0
2019-10-08 11:05:00,56.15,56.16,56.08,56.09,38853.0,50.1947,50.2037,50.1322,50.1411,38853.0
2019-10-08 11:10:00,56.09,56.1,56.06,56.08,21880.0,50.1411,50.15,50.1143,50.1322,21880.0
2019-10-08 11:15:00,56.08,56.12,56.07,56.08,12082.0,50.1322,50.1679,50.1232,50.1322,12082.0
2019-10-08 11:20:00,56.08,56.08,56.01,56.05,41151.0,50.1322,50.1322,50.0696,50.1053,41151.0
2019-10-08 11:25:00,56.05,56.05,55.98,56.0,50602.0,50.1053,50.1053,50.0428,50.0606,50602.0
2019-10-08 11:30:00,55.99,55.99,55.92,55.93,61096.0,50.0517,50.0517,49.9891,49.9981,61096.0
2019-10-08 11:35:00,55.93,55.99,55.93,55.97,54403.0,49.9981,50.0517,49.9981,50.0338,54403.0
2019-10-08 11:40:00,55.97,56.0,55.96,55.97,41039.0,50.0338,50.0606,50.0249,50.0338,41039.0
2019-10-08 11:45:00,55.97,56.0,55.94,55.96,31455.0,50.0338,50.0606,50.007,50.0249,31455.0
2019-10-08 11:50:00,55.96,56.02,55.95,56.01,18809.0,50.0249,50.0785,50.016,50.0696,18809.0
2019-10-08 11:55:00,56.01,56.05,56.0,56.02,38900.0,50.0696,50.1053,50.0606,50.0785,38900.0
2019-10-08 12:00:00,56.03,56.06,56.02,56.02,44324.0,50.0875,50.1143,50.0785,50.0785,44324.0
2019-10-08 12:05:00,56.03,56.04,56.0,56.03,17056.0,50.0875,50.0964,50.0606,50.0875,17056.0
2019-10-08 12:10:00,56.04,56.05,56.03,56.05,27046.0,50.0964,50.1053,50.0875,50.1053,27046.0
2019-10-08 12:15:00,56.06,56.06,56.04,56.05,29981.0,50.1143,50.1143,50.0964,50.1053,29981.0
2019-10-08 12:20:00,56.05,56.08,56.05,56.08,23205.0,50.1053,50.1322,50.1053,50.1322,23205.0
2019-10-08 12:25:00,56.08,56.08,56.06,56.07,23496.0,50.1322,50.1322,50.1143,50.1232,23496.0
2019-10-08 12:30:00,56.07,56.08,56.05,56.05,85124.0,50.1232,50.1322,50.1053,50.1053,85124.0
2019-10-08 12:35:00,56.06,56.08,56.06,56.07,15148.0,50.1143,50.1322,50.1143,50.1232,15148.0
2019-10-08 12:40:00,56.07,56.09,56.06,56.09,62588.0,50.1232,50.1411,50.1143,50.1411,62588.0
2019-10-08 12:45:00,56.09,56.17,56.08,56.13,121042.0,50.1411,50.2126,50.1322,50.1769,121042.0
2019-10-08 12:50:00,56.13,56.13,56.09,56.09,36518.0,50.1769,50.1769,50.1411,50.1411,36518.0
2019-10-08 12:55:00,56.09,56.1,56.06,56.06,76235.0,50.1411,50.15,50.1143,50.1143,76235.0
2019-10-08 13:00:00,56.07,56.09,56.05,56.06,28410.0,50.1232,50.1411,50.1053,50.1143,28410.0
2019-10-08 13:05:00,56.05,56.08,56.04,56.08,29529.0,50.1053,50.1322,50.0964,50.1322,29529.0
2019-10-08 13:10:00,56.08,56.08,56.06,56.08,17402.0,50.1322,50.1322,50.1143,50.1322,17402.0
2019-10-08 13:15:00,56.08,56.09,56.07,56.09,17014.0,50.1322,50.1411,50.1232,50.1411,17014.0
2019-10-08 13:20:00,56.09,56.1,56.08,56.09,27486.0,50.1411,50.15,50.1322,50.1411,27486.0
2019-10-08 13:25:00,56.09,56.09,56.06,56.07,26405.0,50.1411,50.1411,50.1143,50.1232,26405.0
2019-10-08 13:30:00,56.07,56.1,56.06,56.07,24070.0,50.1232,50.15,50.1143,50.1232,24070.0
2019-10-08 13:35:00,56.07,56.07,56.03,56.05,34446.0,50.1232,50.1232,50.0875,50.1053,34446.0
2019-10-08 13:40:00,56.05,56.09,56.05,56.09,21791.0,50.1053,50.1411,50.1053,50.1411,21791.0
2019-10-08 13:45:00,56.09,56.1,56.05,56.07,14202.0,50.1411,50.15,50.1053,50.1232,14202.0
2019-10-08 13:50:00,56.06,56.06,56.04,56.05,5182.0,50.1143,50.1143,50.0964,50.1053,5182.0
2019-10-08 13:55:00,56.05,56.09,56.05,56.08,27006.0,50.1053,50.1411,50.1053,50.1322,27006.0
2019-10-08 14:00:00,56.08,56.09,56.05,56.06,48430.0,50.1322,50.1411,50.1053,50.1143,48430.0
2019-10-08 14:05:00,56.07,56.1,56.07,56.1,30560.0,50.1232,50.15,50.1232,50.15,30560.0
2019-10-08 14:10:00,56.1,56.1,56.07,56.1,23610.0,50.15,50.15,50.1232,50.15,23610.0
2019-10-08 14:15:00,56.09,56.12,56.09,56.11,26962.0,50.1411,50.1679,50.1411,50.159,26962.0
2019-10-08 14:20:00,56.11,56.12,56.1,56.12,20899.0,50.159,50.1679,50.15,50.1679,20899.0
2019-10-08 14:25:00,56.12,56.12,56.1,56.12,21200.0,50.1679,50.1679,50.15,50.1679,21200.0
2019-10-08 14:30:00,56.12,56.23,56.1,56.15,113170.0,50.1679,50.2663,50.15,50.1947,113170.0
2019-10-08 14:35:00,56.15,56.21,56.14,56.17,41681.0,50.1947,50.2484,50.1858,50.2126,41681.0
2019-10-08 14:40:00,56.16,56.19,56.15,56.18,25529.0,50.2037,50.2305,50.1947,50.2216,25529.0
2019-10-08 14:45:00,56.18,56.23,56.17,56.22,49010.0,50.2216,50.2663,50.2126,50.2573,49010.0
2019-10-08 14:50:00,56.22,56.24,56.19,56.2,43755.0,50.2573,50.2752,50.2305,50.2394,43755.0
2019-10-08 14:55:00,56.2,56.23,56.05,56.14,228073.0,50.2394,50.2663,50.1053,50.1858,228073.0
2019-10-08 15:00:00,56.14,56.23,56.08,56.09,110316.0,50.1858,50.2663,50.1322,50.1411,110316.0
2019-10-08 15:05:00,56.09,56.13,56.06,56.09,37647.0,50.1411,50.1769,50.1143,50.1411,37647.0
2019-10-08 15:10:00,56.09,56.1,56.06,56.09,43292.0,50.1411,50.15,50.1143,50.1411,43292.0
2019-10-08 15:15:00,56.09,56.12,56.07,56.11,56445.0,50.1411,50.1679,50.1232,50.159,56445.0
2019-10-08 15:20:00,56.1,56.14,56.1,56.11,38633.0,50.15,50.1858,50.15,50.159,38633.0
2019-10-08 15:25:00,56.11,56.15,56.11,56.14,44163.0,50.159,50.1947,50.159,50.1858,44163.0
2019-10-08 15:30:00,56.14,56.17,56.12,56.13,96303.0,50.1858,50.2126,50.1679,50.1769,96303.0
2019-10-08 15:35:00,56.13,56.13,56.06,56.07,63202.0,50.1769,50.1769,50.1143,50.1232,63202.0
2019-10-08 15:40:00,56.07,56.1,56.06,56.09,61016.0,50.1232,50.15,50.1143,50.1411,61016.0
2019-10-08 15:45:00,56.09,56.11,56.05,56.1,85133.0,50.1411,50.159,50.1053,50.15,85133.0
2019-10-08 15:50:00,56.1,56.1,56.03,56.03,176539.0,50.15,50.15,50.0875,50.0875,176539.0
2019-10-08 15:55:00,56.03,56.05,56.01,56.03,307241.0,50.0875,50.1053,50.0696,50.0875,307241.0
2019-10-09 09:30:00,56.37,56.41,56.31,56.36,59406.0,50.3914,50.4272,50.3378,50.3825,59406.0
2019-10-09 09:35:00,56.35,56.41,56.34,56.41,41697.0,50.3735,50.4272,50.3646,50.4272,41697.0
2019-10-09 09:40:00,56.41,56.44,56.35,56.36,46237.0,50.4272,50.454,50.3735,50.3825,46237.0
2019-10-09 09:45:00,56.35,56.43,56.35,56.41,39647.0,50.3735,50.445,50.3735,50.4272,39647.0
2019-10-09 09:50:00,56.4,56.41,56.32,56.37,24385.0,50.4182,50.4272,50.3467,50.3914,24385.0
2019-10-09 09:55:00,56.36,56.42,56.36,56.41,40061.0,50.3825,50.4361,50.3825,50.4272,40061.0
2019-10-09 10:00:00,56.4,56.46,56.4,56.45,62614.0,50.4182,50.4719,50.4182,50.4629,62614.0
2019-10-09 10:05:00,56.46,56.47,56.43,56.44,35690.0,50.4719,50.4808,50.445,50.454,35690.0
2019-10-09 10:10:00,56.44,56.46,56.42,56.43,18275.0,50.454,50.4719,50.4361,50.445,18275.0
2019-10-09 10:15:00,56.43,56.49,56.42,56.49,42331.0,50.445,50.4987,50.4361,50.4987,42331.0
2019-10-09 10:20:00,56.48,56.5,56.47,56.48,19154.0,50.4897,50.5076,50.4808,50.4897,19154.0
2019-10-09 10:25:00,56.48,56.49,56.46,56.46,20087.0,50.4897,50.4987,50.4719,50.4719,20087.0
2019-10-09 10:30:00,56.45,56.46,56.43,56.45,22610.0,50.4629,50.4719,50.445,50.4629,22610.0
2019-10-09 10:35:00,56.44,56.44,56.37,56.38,29372.0,50.454,50.454,50.3914,50.4003,29372.0
2019-10-09 10:40:00,56.38,56.4,56.37,56.39,16095.0,50.4003,50.4182,50.3914,50.4093,16095.0
2019-10-09 10:45:00,56.4,56.42,56.4,56.4,23665.0,50.4182,50.4361,50.4182,50.4182,23665.0
2019-10-09 10:50:00,56.4,56.4,56.33,56.35,26798.0,50.4182,50.4182,50.3556,50.3735,26798.0
2019-10-09 10:55:00,56.35,56.37,56.32,56.36,17800.0,50.3735,50.3914,50.3467,50.3825,17800.0
2019-10-09 11:00:00,56.37,56.4,56.29,56.33,43612.0,50.3914,50.4182,50.3199,50.3556,43612.0
2019-10-09 11:05:00,56.32,56.36,56.31,56.34,19914.0,50.3467,50.3825,50.3378,50.3646,19914.0
2019-10-09 11:10:00,56.35,56.35,56.31,56.34,22960.0,50.3735,50.3735,50.3378,50.3646,22960.0
2019-10-09 11:15:00,56.35,56.41,56.34,56.41,168505.0,50.3735,50.4272,50.3646,50.4272,168505.0
2019-10-09 11:20:00,56.38,56.41,56.38,56.38,38703.0,50.4003,50.4272,50.4003,50.4003,38703.0
2019-10-09 11:25:00,56.39,56.39,56.33,56.34,27988.0,50.4093,50.4093,50.3556,50.3646,27988.0
2019-10-09 11:30:00,56.35,56.39,56.35,56.39,9458.0,50.3735,50.4093,50.3735,50.4093,9458.0
2019-10-09 11:35:00,56.4,56.44,56.39,56.43,13704.0,50.4182,50.454,50.4093,50.445,13704.0
2019-10-09 11:40:00,56.44,56.45,56.42,56.44,27592.0,50.454,50.4629,50.4361,50.454,27592.0
2019-10-09 11:45:00,56.44,56.49,56.44,56.47,20965.0,50.454,50.4987,50.454,50.4808,20965.0
2019-10-09 11:50:00,56.47,56.48,56.46,56.46,12012.0,50.4808,50.4897,50.4719,50.4719,12012.0
2019-10-09 11:55:00,56.47,56.48,56.45,56.46,23198.0,50.4808,50.4897,50.4629,50.4719,23198.0
2019-10-09 12:00:00,56.46,56.49,56.46,56.48,2972.0,50.4719,50.4987,50.4719,50.4897,2972.0
2019-10-09 12:05:00,56.48,56.5,56.47,56.48,25868.0,50.4897,50.5076,50.4808,50.4897,25868.0
2019-10-09 12:10:00,56.48,56.48,56.43,56.46,29535.0,50.4897,50.4897,50.445,50.4719,29535.0
2019-10-09 12:15:00,56.46,56.47,56.45,56.45,6988.0,50.4719,50.4808,50.4629,50.4629,6988.0
2019-10-09 12:20:00,56.44,56.47,56.44,56.46,5370.0,50.454,50.4808,50.454,50.4719,5370.0
2019-10-09 12:25:00,56.46,56.47,56.45,56.45,8350.0,50.4719,50.4808,50.4629,50.4629,8350.0
2019-10-09 12:30:00,56.45,56.48,56.45,56.48,4150.0,50.4629,50.4897,50.4629,50.4897,4150.0
2019-10-09 12:35:00,56.49,56.5,56.48,56.49,17502.0,50.4987,50.5076,50.4897,50.4987,17502.0
2019-10-09 12:40:00,56.48,56.49,56.47,56.49,22159.0,50.4897,50.4987,50.4808,50.4987,22159.0
2019-10-09 12:45:00,56.48,56.5,56.47,56.5,10917.0,50.4897,50.5076,50.4808,50.5076,10917.0
2019-10-09 12:50:00,56.49,56.5,56.49,56.49,15987.0,50.4987,50.5076,50.4987,50.4987,15987.0
2019-10-09 12:55:00,56.5,56.54,56.5,56.54,14867.0,50.5076,50.5434,50.5076,50.5434,14867.0
2019-10-09 13:00:00,56.55,56.66,56.52,56.53,144469.0,50.5523,50.6506,50.5255,50.5344,144469.0
2019-10-09 13:05:00,56.53,56.53,56.51,56.53,4947.0,50.5344,50.5344,50.5166,50.5344,4947.0
2019-10-09 13:10:00,56.53,56.53,56.49,56.51,14232.0,50.5344,50.5344,50.4987,50.5166,14232.0
2019-10-09 13:15:00,56.51,56.53,56.49,56.49,4516.0,50.5166,50.5344,50.4987,50.4987,4516.0
2019-10-09 13:20:00,56.49,56.49,56.47,56.47,5871.0,50.4987,50.4987,50.4808,50.4808,5871.0
2019-10-09 13:25:00,56.48,56.5,56.48,56.5,4700.0,50.4897,50.5076,50.4897,50.5076,4700.0
2019-10-09 13:30:00,56.5,56.52,56.49,56.52,3562.0,50.5076,50.5255,50.4987,50.5255,3562.0
2019-10-09 13:35:00,56.53,56.55,56.52,56.53,18181.0,50.5344,50.5523,50.5255,50.5344,18181.0
2019-10-09 13:40:00,56.52,56.55,56.51,56.54,7153.0,50.5255,50.5523,50.5166,50.5434,7153.0
2019-10-09 13:45:00,56.55,56.55,56.52,56.53,10341.0,50.5523,50.5523,50.5255,50.5344,10341.0
2019-10-09 13:50:00,56.53,56.56,56.53,56.55,5000.0,50.5344,50.5613,50.5344,50.5523,5000.0
2019-10-09 13:55:00,56.54,56.58,56.53,56.56,5668.0,50.5434,50.5791,50.5344,50.5613,5668.0
2019-10-09 14:00:00,56.56,56.56,56.5,56.5,25202.0,50.5613,50.5613,50.5076,50.5076,25202.0
2019-10-09 14:05:00,56.51,56.52,56.5,56.51,4528.0,50.5166,50.5255,50.5076,50.5166,4528.0
2019-10-09 14:10:00,56.51,56.52,56.49,56.51,4675.0,50.5166,50.5255,50.4987,50.5166,4675.0
2019-10-09 14:15:00,56.51,56.56,56.5,56.54,16658.0,50.5166,50.5613,50.5076,50.5434,16658.0
2019-10-09 14:20:00,56.53,56.54,56.51,56.53,5069.0,50.5344,50.5434,50.5166,50.5344,5069.0
2019-10-09 14:25:00,56.53,56.53,56.52,56.53,2334.0,50.5344,50.5344,50.5255,50.5344,2334.0
2019-10-09 14:30:00,56.53,56.54,56.53,56.53,6129.0,50.5344,50.5434,50.5344,50.5344,6129.0
2019-10-09 14:35:00,56.53,56.54,56.5,56.51,18150.0,50.5344,50.5434,50.5076,50.5166,18150.0
2019-10-09 14:40:00,56.51,56.52,56.49,56.5,4467.0,50.5166,50.5255,50.4987,50.5076,4467.0
2019-10-09 14:45:00,56.5,56.52,56.5,56.52,2750.0,50.5076,50.5255,50.5076,50.5255,2750.0
2019-10-09 14:50:00,56.52,56.55,56.51,56.54,29102.0,50.5255,50.5523,50.5166,50.5434,29102.0
2019-10-09 14:55:00,56.53,56.53,56.49,56.51,20399.0,50.5344,50.5344,50.4987,50.5166,20399.0
2019-10-09 15:00:00,56.51,56.53,56.51,56.52,9411.0,50.5166,50.5344,50.5166,50.5255,9411.0
2019-10-09 15:05:00,56.52,56.52,56.5,56.51,7850.0,50.5255,50.5255,50.5076,50.5166,7850.0
2019-10-09 15:10:00,56.5,56.5,56.48,56.5,9825.0,50.5076,50.5076,50.4897,50.5076,9825.0
2019-10-09 15:15:00,56.49,56.5,56.46,56.47,12475.0,50.4987,50.5076,50.4719,50.4808,12475.0
2019-10-09 15:20:00,56.46,56.48,56.44,56.47,52553.0,50.4719,50.4897,50.454,50.4808,52553.0
2019-10-09 15:25:00,56.47,56.52,56.47,56.51,80471.0,50.4808,50.5255,50.4808,50.5166,80471.0
2019-10-09 15:30:00,56.51,56.54,56.51,56.52,74038.0,50.5166,50.5434,50.5166,50.5255,74038.0
2019-10-09 15:35:00,56.51,56.52,56.5,56.52,24118.0,50.5166,50.5255,50.5076,50.5255,24118.0
2019-10-09 15:40:00,56.51,56.51,56.36,56.36,104643.0,50.5166,50.5166,50.3825,50.3825,104643.0
2019-10-09 15:45:00,56.36,56.4,56.32,56.37,82670.0,50.3825,50.4182,50.3467,50.3914,82670.0
2019-10-09 15:50:00,56.37,56.38,56.36,56.37,59667.0,50.3914,50.4003,50.3825,50.3914,59667.0
2019-10-09 15:55:00,56.38,56.38,56.31,56.34,187238.0,50.4003,50.4003,50.3378,50.3646,187238.0
2019-10-10 09:30:00,56.4,56.46,56.38,56.43,201919.0,50.4182,50.4719,50.4003,50.445,201919.0
2019-10-10 09:35:00,56.43,56.45,56.41,56.45,116782.0,50.445,50.4629,50.4272,50.4629,116782.0
2019-10-10 09:40:00,56.46,56.46,56.42,56.44,100460.0,50.4719,50.4719,50.4361,50.454,100460.0
2019-10-10 09:45:00,56.44,56.51,56.43,56.5,150466.0,50.454,50.5166,50.445,50.5076,150466.0
2019-10-10 09:50:00,56.5,56.73,56.49,56.7,272610.0,50.5076,50.7132,50.4987,50.6864,272610.0
2019-10-10 09:55:00,56.7,56.74,56.69,56.74,70879.0,50.6864,50.7222,50.6775,50.7222,70879.0
2019-10-10 10:00:00,56.74,56.76,56.69,56.7,92727.0,50.7222,50.74,50.6775,50.6864,92727.0
2019-10-10 10:05:00,56.7,56.71,56.66,56.67,74315.0,50.6864,50.6953,50.6506,50.6596,74315.0
2019-10-10 10:10:00,56.67,56.71,56.66,56.69,49047.0,50.6596,50.6953,50.6506,50.6775,49047.0
2019-10-10 10:15:00,56.69,56.8,56.68,56.78,92528.0,50.6775,50.7758,50.6685,50.7579,92528.0
2019-10-10 10:20:00,56.78,56.8,56.75,56.77,43889.0,50.7579,50.7758,50.7311,50.749,43889.0
2019-10-10 10:25:00,56.77,56.82,56.76,56.76,52628.0,50.749,50.7937,50.74,50.74,52628.0
2019-10-10 10:30:00,56.77,56.79,56.75,56.76,47511.0,50.749,50.7669,50.7311,50.74,47511.0
2019-10-10 10:35:00,56.76,56.82,56.75,56.8,74319.0,50.74,50.7937,50.7311,50.7758,74319.0
2019-10-10 10:40:00,56.81,56.81,56.77,56.8,53906.0,50.7847,50.7847,50.749,50.7758,53906.0
2019-10-10 10:45:00,56.8,56.82,56.76,56.76,40895.0,50.7758,50.7937,50.74,50.74,40895.0
2019-10-10 10:50:00,56.76,56.87,56.75,56.87,62781.0,50.74,50.8384,50.7311,50.8384,62781.0
2019-10-10 10:55:00,56.87,56.9,56.86,56.9,77968.0,50.8384,50.8652,50.8294,50.8652,77968.0
2019-10-10 11:00:00,56.9,56.9,56.86,56.87,47904.0,50.8652,50.8652,50.8294,50.8384,47904.0
2019-10-10 11:05:00,56.88,56.93,56.87,56.93,51919.0,50.8473,50.892,50.8384,50.892,51919.0
2019-10-10 11:10:00,56.92,56.96,56.91,56.95,46769.0,50.8831,50.9188,50.8741,50.9099,46769.0
2019-10-10 11:15:00,56.94,56.98,56.93,56.97,49339.0,50.901,50.9367,50.892,50.9278,49339.0
2019-10-10 11:20:00,56.97,56.97,56.94,56.95,52697.0,50.9278,50.9278,50.901,50.9099,52697.0
2019-10-10 11:25:00,56.95,56.97,56.93,56.95,69739.0,50.9099,50.9278,50.892,50.9099,69739.0
2019-10-10 11:30:00,56.94,56.96,56.92,56.94,30608.0,50.901,50.9188,50.8831,50.901,30608.0
2019-10-10 11:35:00,56.93,56.96,56.93,56.95,48014.0,50.892,50.9188,50.892,50.9099,48014.0
2019-10-10 11:40:00,56.95,56.99,56.95,56.98,41256.0,50.9099,50.9456,50.9099,50.9367,41256.0
2019-10-10 11:45:00,56.98,57.01,56.97,57.0,54249.0,50.9367,50.9635,50.9278,50.9546,54249.0
2019-10-10 11:50:00,57.0,57.01,56.94,56.96,40295.0,50.9546,50.9635,50.901,50.9188,40295.0
2019-10-10 11:55:00,56.96,57.0,56.95,56.98,45608.0,50.9188,50.9546,50.9099,50.9367,45608.0
2019-10-10 12:00:00,56.97,57.01,56.97,57.01,23951.0,50.9278,50.9635,50.9278,50.9635,23951.0
2019-10-10 12:05:00,57.0,57.01,56.94,56.95,58921.0,50.9546,50.9635,50.901,50.9099,58921.0
2019-10-10 12:10:00,56.94,56.96,56.91,56.92,63852.0,50.901,50.9188,50.8741,50.8831,63852.0
2019-10-10 12:15:00,56.91,56.96,56.9,56.95,24702.0,50.8741,50.9188,50.8652,50.9099,24702.0
2019-10-10 12:20:00,56.94,56.97,56.93,56.96,39508.0,50.901,50.9278,50.892,50.9188,39508.0
2019-10-10 12:25:00,56.96,56.96,56.86,56.87,94255.0,50.9188,50.9188,50.8294,50.8384,94255.0
2019-10-10 12:30:00,56.87,56.88,56.77,56.78,108930.0,50.8384,50.8473,50.749,50.7579,108930.0
2019-10-10 12:35:00,56.79,56.81,56.76,56.76,49121.0,50.7669,50.7847,50.74,50.74,49121.0
2019-10-10 12:40:00,56.76,56.78,56.75,56.78,24666.0,50.74,50.7579,50.7311,50.7579,24666.0
2019-10-10 12:45:00,56.78,56.82,56.75,56.81,44703.0,50.7579,50.7937,50.7311,50.7847,44703.0
2019-10-10 12:50:00,56.8,56.83,56.79,56.8,38216.0,50.7758,50.8026,50.7669,50.7758,38216.0
2019-10-10 12:55:00,56.81,56.86,56.8,56.85,44701.0,50.7847,50.8294,50.7758,50.8205,44701.0
2019-10-10 13:00:00,56.86,56.86,56.83,56.84,51622.0,50.8294,50.8294,50.8026,50.8116,51622.0
2019-10-10 13:05:00,56.84,56.89,56.84,56.89,58299.0,50.8116,50.8563,50.8116,50.8563,58299.0
2019-10-10 13:10:00,56.9,56.91,56.86,56.88,38034.0,50.8652,50.8741,50.8294,50.8473,38034.0
2019-10-10 13:15:00,56.87,56.88,56.86,56.88,18994.0,50.8384,50.8473,50.8294,50.8473,18994.0
2019-10-10 13:20:00,56.88,56.9,56.87,56.88,70456.0,50.8473,50.8652,50.8384,50.8473,70456.0
2019-10-10 13:25:00,56.87,56.91,56.87,56.9,42848.0,50.8384,50.8741,50.8384,50.8652,42848.0
2019-10-10 13:30:00,56.89,56.9,56.82,56.84,49377.0,50.8563,50.8652,50.7937,50.8116,49377.0
2019-10-10 13:35:00,56.85,56.87,56.84,56.87,20783.0,50.8205,50.8384,50.8116,50.8384,20783.0
2019-10-10 13:40:00,56.87,56.9,56.87,56.89,55373.0,50.8384,50.8652,50.8384,50.8563,55373.0
2019-10-10 13:45:00,56.9,56.92,56.88,56.92,38130.0,50.8652,50.8831,50.8473,50.8831,38130.0
2019-10-10 13:50:00,56.92,56.94,56.91,56.94,74746.0,50.8831,50.901,50.8741,50.901,74746.0
2019-10-10 13:55:00,56.94,56.98,56.92,56.96,67807.0,50.901,50.9367,50.8831,50.9188,67807.0
2019-10-10 14:00:00,56.96,56.97,56.94,56.97,43829.0,50.9188,50.9278,50.901,50.9278,43829.0
2019-10-10 14:05:00,56.98,56.99,56.67,56.74,202835.0,50.9367,50.9456,50.6596,50.7222,202835.0
2019-10-10 14:10:00,56.73,56.88,56.69,56.88,92803.0,50.7132,50.8473,50.6775,50.8473,92803.0
2019-10-10 14:15:00,56.89,56.9,56.87,56.88,63176.0,50.8563,50.8652,50.8384,50.8473,63176.0
2019-10-10 14:20:00,56.88,56.9,56.87,56.87,26764.0,50.8473,50.8652,50.8384,50.8384,26764.0
2019-10-10 14:25:00,56.87,56.88,56.84,56.87,36236.0,50.8384,50.8473,50.8116,50.8384,36236.0
2019-10-10 14:30:00,56.88,56.91,56.86,56.9,36984.0,50.8473,50.8741,50.8294,50.8652,36984.0
2019-10-10 14:35:00,56.9,56.91,56.88,56.9,27383.0,50.8652,50.8741,50.8473,50.8652,27383.0
2019-10-10 14:40:00,56.9,56.91,56.85,56.86,42937.0,50.8652,50.8741,50.8205,50.8294,42937.0
2019-10-10 14:45:00,56.86,56.9,56.84,56.9,28708.0,50.8294,50.8652,50.8116,50.8652,28708.0
2019-10-10 14:50:00,56.9,56.91,56.86,56.87,20683.0,50.8652,50.8741,50.8294,50.8384,20683.0
2019-10-10 14:55:00,56.87,56.89,56.86,56.88,56934.0,50.8384,50.8563,50.8294,50.8473,56934.0
2019-10-10 15:00:00,56.88,56.89,56.86,56.87,35726.0,50.8473,50.8563,50.8294,50.8384,35726.0
2019-10-10 15:05:00,56.87,56.9,56.86,56.9,23517.0,50.8384,50.8652,50.8294,50.8652,23517.0
2019-10-10 15:10:00,56.9,56.91,56.87,56.9,50589.0,50.8652,50.8741,50.8384,50.8652,50589.0
2019-10-10 15:15:00,56.9,56.91,56.87,56.89,67064.0,50.8652,50.8741,50.8384,50.8563,67064.0
2019-10-10 15:20:00,56.9,56.93,56.9,56.93,49775.0,50.8652,50.892,50.8652,50.892,49775.0
2019-10-10 15:25:00,56.93,56.95,56.93,56.94,31613.0,50.892,50.9099,50.892,50.901,31613.0
2019-10-10 15:30:00,56.94,56.96,56.93,56.94,53597.0,50.901,50.9188,50.892,50.901,53597.0
2019-10-10 15:35:00,56.94,56.95,56.92,56.94,45129.0,50.901,50.9099,50.8831,50.901,45129.0
2019-10-10 15:40:00,56.93,56.98,56.91,56.98,72343.0,50.892,50.9367,50.8741,50.9367,72343.0
2019-10-10 15:45:00,56.97,57.0,56.96,57.0,50060.0,50.9278,50.9546,50.9188,50.9546,50060.0
2019-10-10 15:50:00,57.0,57.01,56.97,57.0,85140.0,50.9546,50.9635,50.9278,50.9546,85140.0
2019-10-10 15:55:00,57.0,57.0,56.96,56.99,193237.0,50.9546,50.9546,50.9188,50.9456,193237.0
2019-10-11 09:30:00,57.63,57.7,57.57,57.7,128415.0,51.5178,51.5803,51.4641,51.5803,128415.0
2019-10-11 09:35:00,57.7,57.73,57.69,57.71,30493.0,51.5803,51.6072,51.5714,51.5893,30493.0
2019-10-11 09:40:00,57.71,57.78,57.69,57.77,23954.0,51.5893,51.6519,51.5714,51.6429,23954.0
2019-10-11 09:45:00,57.77,57.86,57.77,57.83,63800.0,51.6429,51.7234,51.6429,51.6966,63800.0
2019-10-11 09:50:00,57.84,57.88,57.83,57.85,58806.0,51.7055,51.7413,51.6966,51.7144,58806.0
2019-10-11 09:55:00,57.84,57.85,57.81,57.82,38206.0,51.7055,51.7144,51.6787,51.6876,38206.0
2019-10-11 10:00:00,57.83,57.89,57.83,57.88,614937.0,51.6966,51.7502,51.6966,51.7413,614937.0
2019-10-11 10:05:00,57.89,57.91,57.87,57.91,21507.0,51.7502,51.7681,51.7323,51.7681,21507.0
2019-10-11 10:10:00,57.91,57.94,57.89,57.93,23833.0,51.7681,51.7949,51.7502,51.786,23833.0
2019-10-11 10:15:00,57.93,57.97,57.88,57.97,93137.0,51.786,51.8217,51.7413,51.8217,93137.0
2019-10-11 10:20:00,57.97,58.03,57.96,58.02,68914.0,51.8217,51.8753,51.8128,51.8664,68914.0
2019-10-11 10:25:00,58.03,58.07,58.01,58.05,215412.0,51.8753,51.9111,51.8575,51.8932,215412.0
2019-10-11 10:30:00,58.05,58.09,58.02,58.05,56657.0,51.8932,51.929,51.8664,51.8932,56657.0
2019-10-11 10:35:00,58.05,58.06,58.02,58.03,14559.0,51.8932,51.9022,51.8664,51.8753,14559.0
2019-10-11 10:40:00,58.03,58.03,57.99,57.99,49048.0,51.8753,51.8753,51.8396,51.8396,49048.0
2019-10-11 10:45:00,57.99,58.02,57.98,58.0,36635.0,51.8396,51.8664,51.8307,51.8485,36635.0
2019-10-11 10:50:00,58.01,58.01,57.97,57.98,63422.0,51.8575,51.8575,51.8217,51.8307,63422.0
2019-10-11 10:55:00,57.98,58.03,57.98,58.03,31578.0,51.8307,51.8753,51.8307,51.8753,31578.0
2019-10-11 11:00:00,58.02,58.12,58.02,58.1,42194.0,51.8664,51.9558,51.8664,51.9379,42194.0
2019-10-11 11:05:00,58.1,58.15,58.09,58.12,18821.0,51.9379,51.9826,51.929,51.9558,18821.0
2019-10-11 11:10:00,58.13,58.13,58.07,58.12,152582.0,51.9647,51.9647,51.9111,51.9558,152582.0
2019-10-11 11:15:00,58.12,58.16,58.12,58.15,18854.0,51.9558,51.9916,51.9558,51.9826,18854.0
2019-10-11 11:20:00,58.15,58.17,58.14,58.16,24869.0,51.9826,52.0005,51.9737,51.9916,24869.0
2019-10-11 11:25:00,58.16,58.22,58.16,58.22,322507.0,51.9916,52.0452,51.9916,52.0452,322507.0
2019-10-11 11:30:00,58.21,58.28,58.21,58.23,60554.0,52.0363,52.0988,52.0363,52.0541,60554.0
2019-10-11 11:35:00,58.23,58.23,58.17,58.18,34826.0,52.0541,52.0541,52.0005,52.0094,34826.0
2019-10-11 11:40:00,58.18,58.18,58.09,58.1,60954.0,52.0094,52.0094,51.929,51.9379,60954.0
2019-10-11 11:45:00,58.09,58.18,58.05,58.09,181879.0,51.929,52.0094,51.8932,51.929,181879.0
2019-10-11 11:50:00,58.08,58.09,58.03,58.05,36700.0,51.92,51.929,51.8753,51.8932,36700.0
2019-10-11 11:55:00,58.05,58.05,57.99,57.99,48537.0,51.8932,51.8932,51.8396,51.8396,48537.0
2019-10-11 12:00:00,57.98,58.0,57.92,57.92,75862.0,51.8307,51.8485,51.777,51.777,75862.0
2019-10-11 12:05:00,57.92,57.96,57.91,57.94,31940.0,51.777,51.8128,51.7681,51.7949,31940.0
2019-10-11 12:10:00,57.94,57.99,57.93,57.96,27541.0,51.7949,51.8396,51.786,51.8128,27541.0
2019-10-11 12:15:00,57.96,57.96,57.92,57.93,44889.0,51.8128,51.8128,51.777,51.786,44889.0
2019-10-11 12:20:00,57.94,57.99,57.93,57.99,27235.0,51.7949,51.8396,51.786,51.8396,27235.0
2019-10-11 12:25:00,57.99,58.03,57.99,58.02,15226.0,51.8396,51.8753,51.8396,51.8664,15226.0
2019-10-11 12:30:00,58.03,58.03,57.8,57.95,174501.0,51.8753,51.8753,51.6697,51.8038,174501.0
2019-10-11 12:35:00,57.95,57.97,57.91,57.92,59763.0,51.8038,51.8217,51.7681,51.777,59763.0
2019-10-11 12:40:00,57.93,57.95,57.91,57.95,24721.0,51.786,51.8038,51.7681,51.8038,24721.0
2019-10-11 12:45:00,57.95,58.01,57.94,57.98,26883.0,51.8038,51.8575,51.7949,51.8307,26883.0
2019-10-11 12:50:00,57.98,58.05,57.96,58.01,34693.0,51.8307,51.8932,51.8128,51.8575,34693.0
2019-10-11 12:55:00,58.01,58.04,58.0,58.04,20411.0,51.8575,51.8843,51.8485,51.8843,20411.0
2019-10-11 13:00:00,58.03,58.05,57.99,57.99,19712.0,51.8753,51.8932,51.8396,51.8396,19712.0
2019-10-11 13:05:00,58.0,58.02,57.99,58.02,10158.0,51.8485,51.8664,51.8396,51.8664,10158.0
2019-10-11 13:10:00,58.02,58.04,57.97,57.97,20189.0,51.8664,51.8843,51.8217,51.8217,20189.0
2019-10-11 13:15:00,57.97,58.0,57.96,58.0,8543.0,51.8217,51.8485,51.8128,51.8485,8543.0
2019-10-11 13:20:00,58.0,58.01,57.99,58.0,8508.0,51.8485,51.8575,51.8396,51.8485,8508.0
2019-10-11 13:25:00,58.0,58.23,58.0,58.11,170452.0,51.8485,52.0541,51.8485,51.9469,170452.0
2019-10-11 13:30:00,58.13,58.16,58.06,58.11,30916.0,51.9647,51.9916,51.9022,51.9469,30916.0
2019-10-11 13:35:00,58.12,58.13,58.04,58.06,17342.0,51.9558,51.9647,51.8843,51.9022,17342.0
2019-10-11 13:40:00,58.07,58.1,58.06,58.09,20486.0,51.9111,51.9379,51.9022,51.929,20486.0
2019-10-11 13:45:00,58.08,58.09,58.04,58.06,15295.0,51.92,51.929,51.8843,51.9022,15295.0
2019-10-11 13:50:00,58.07,58.08,58.04,58.07,12740.0,51.9111,51.92,51.8843,51.9111,12740.0
2019-10-11 13:55:00,58.08,58.12,58.08,58.1,22424.0,51.92,51.9558,51.92,51.9379,22424.0
2019-10-11 14:00:00,58.1,58.1,58.07,58.08,7039.0,51.9379,51.9379,51.9111,51.92,7039.0
2019-10-11 14:05:00,58.09,58.1,58.05,58.05,12014.0,51.929,51.9379,51.8932,51.8932,12014.0
2019-10-11 14:10:00,58.05,58.05,58.0,58.02,26837.0,51.8932,51.8932,51.8485,51.8664,26837.0
2019-10-11 14:15:00,58.04,58.06,58.03,58.05,10748.0,51.8843,51.9022,51.8753,51.8932,10748.0
2019-10-11 14:20:00,58.05,58.06,58.04,58.05,15777.0,51.8932,51.9022,51.8843,51.8932,15777.0
2019-10-11 14:25:00,58.05,58.07,58.04,58.04,39643.0,51.8932,51.9111,51.8843,51.8843,39643.0
2019-10-11 14:30:00,58.05,58.05,58.01,58.02,81055.0,51.8932,51.8932,51.8575,51.8664,81055.0
2019-10-11 14:35:00,58.03,58.04,58.01,58.03,9232.0,51.8753,51.8843,51.8575,51.8753,9232.0
2019-10-11 14:40:00,58.04,58.07,58.04,58.07,38012.0,51.8843,51.9111,51.8843,51.9111,38012.0
2019-10-11 14:45:00,58.07,58.11,58.06,58.09,37872.0,51.9111,51.9469,51.9022,51.929,37872.0
2019-10-11 14:50:00,58.08,58.1,58.07,58.09,47906.0,51.92,51.9379,51.9111,51.929,47906.0
2019-10-11 14:55:00,58.09,58.13,58.09,58.12,29238.0,51.929,51.9647,51.929,51.9558,29238.0
2019-10-11 15:00:00,58.12,58.12,58.07,58.07,53440.0,51.9558,51.9558,51.9111,51.9111,53440.0
2019-10-11 15:05:00,58.07,58.08,58.04,58.05,88964.0,51.9111,51.92,51.8843,51.8932,88964.0
2019-10-11 15:10:00,58.05,58.06,58.04,58.05,68974.0,51.8932,51.9022,51.8843,51.8932,68974.0
2019-10-11 15:15:00,58.05,58.06,58.03,58.04,54342.0,51.8932,51.9022,51.8753,51.8843,54342.0
2019-10-11 15:20:00,58.05,58.08,58.04,58.08,17491.0,51.8932,51.92,51.8843,51.92,17491.0
2019-10-11 15:25:00,58.09,58.11,58.08,58.11,63612.0,51.929,51.9469,51.92,51.9469,63612.0
2019-10-11 15:30:00,58.11,58.12,58.04,58.06,81847.0,51.9469,51.9558,51.8843,51.9022,81847.0
2019-10-11 15:35:00,58.07,58.15,58.04,58.14,77947.0,51.9111,51.9826,51.8843,51.9737,77947.0
2019-10-11 15:40:00,58.15,58.18,58.04,58.04,167368.0,51.9826,52.0094,51.8843,51.8843,167368.0
2019-10-11 15:45:00,58.04,58.08,57.9,57.95,275695.0,51.8843,51.92,51.7591,51.8038,275695.0
2019-10-11 15:50:00,57.94,57.97,57.88,57.88,76190.0,51.7949,51.8217,51.7413,51.7413,76190.0
2019-10-11 15:55:00,57.89,57.89,57.79,57.81,204728.0,51.7502,51.7502,51.6608,51.6787,204728.0
2019-10-14 09:30:00,57.61,57.69,57.61,57.66,38000.0,51.4999,51.5714,51.4999,51.5446,38000.0
2019-10-14 09:35:00,57.65,57.67,57.63,57.64,34121.0,51.5357,51.5535,51.5178,51.5267,34121.0
2019-10-14 09:40:00,57.65,57.69,57.64,57.66,98889.0,51.5357,51.5714,51.5267,51.5446,98889.0
2019-10-14 09:45:00,57.66,57.74,57.66,57.73,69820.0,51.5446,51.6161,51.5446,51.6072,69820.0
2019-10-14 09:50:00,57.74,57.75,57.71,57.72,23797.0,51.6161,51.625,51.5893,51.5982,23797.0
2019-10-14 09:55:00,57.72,57.76,57.72,57.75,21033.0,51.5982,51.634,51.5982,51.625,21033.0
2019-10-14 10:00:00,57.75,57.75,57.73,57.74,23388.0,51.625,51.625,51.6072,51.6161,23388.0
2019-10-14 10:05:00,57.73,57.77,57.73,57.76,10333.0,51.6072,51.6429,51.6072,51.634,10333.0
2019-10-14 10:10:00,57.77,57.77,57.72,57.72,9968.0,51.6429,51.6429,51.5982,51.5982,9968.0
2019-10-14 10:15:00,57.72,57.73,57.7,57.71,8476.0,51.5982,51.6072,51.5803,51.5893,8476.0
2019-10-14 10:20:00,57.71,57.71,57.68,57.69,10038.0,51.5893,51.5893,51.5625,51.5714,10038.0
2019-10-14 10:25:00,57.68,57.68,57.66,57.67,3693.0,51.5625,51.5625,51.5446,51.5535,3693.0
2019-10-14 10:30:00,57.67,57.71,57.67,57.7,9020.0,51.5535,51.5893,51.5535,51.5803,9020.0
2019-10-14 10:35:00,57.71,57.74,57.7,57.74,6969.0,51.5893,51.6161,51.5803,51.6161,6969.0
2019-10-14 10:40:00,57.73,57.74,57.72,57.74,6488.0,51.6072,51.6161,51.5982,51.6161,6488.0
2019-10-14 10:45:00,57.74,57.74,57.7,57.7,21795.0,51.6161,51.6161,51.5803,51.5803,21795.0
2019-10-14 10:50:00,57.7,57.7,57.69,57.69,5325.0,51.5803,51.5803,51.5714,51.5714,5325.0
2019-10-14 10:55:00,57.69,57.71,57.69,57.7,4150.0,51.5714,51.5893,51.5714,51.5803,4150.0
2019-10-14 11:00:00,57.71,57.73,57.69,57.69,18020.0,51.5893,51.6072,51.5714,51.5714,18020.0
2019-10-14 11:05:00,57.69,57.72,57.67,57.72,5900.0,51.5714,51.5982,51.5535,51.5982,5900.0
2019-10-14 11:10:00,57.72,57.74,57.7,57.74,9950.0,51.5982,51.6161,51.5803,51.6161,9950.0
2019-10-14 11:15:00,57.74,57.76,57.73,57.74,5844.0,51.6161,51.634,51.6072,51.6161,5844.0
2019-10-14 11:20:00,57.74,57.74,57.7,57.7,11633.0,51.6161,51.6161,51.5803,51.5803,11633.0
2019-10-14 11:25:00,57.69,57.69,57.66,57.68,15632.0,51.5714,51.5714,51.5446,51.5625,15632.0
2019-10-14 11:30:00,57.68,57.7,57.66,57.67,133471.0,51.5625,51.5803,51.5446,51.5535,133471.0
2019-10-14 11:35:00,57.68,57.71,57.68,57.71,37531.0,51.5625,51.5893,51.5625,51.5893,37531.0
2019-10-14 11:40:00,57.71,57.71,57.69,57.69,5800.0,51.5893,51.5893,51.5714,51.5714,5800.0
2019-10-14 11:45:00,57.69,57.7,57.68,57.69,3574.0,51.5714,51.5803,51.5625,51.5714,3574.0
2019-10-14 11:50:00,57.7,57.71,57.69,57.71,6141.0,51.5803,51.5893,51.5714,51.5893,6141.0
2019-10-14 11:55:00,57.71,57.71,57.7,57.7,2504.0,51.5893,51.5893,51.5803,51.5803,2504.0
2019-10-14 12:00:00,57.7,57.7,57.66,57.66,6774.0,51.5803,51.5803,51.5446,51.5446,6774.0
2019-10-14 12:05:00,57.66,57.69,57.66,57.68,8363.0,51.5446,51.5714,51.5446,51.5625,8363.0
2019-10-14 12:10:00,57.68,57.69,57.67,57.69,3100.0,51.5625,51.5714,51.5535,51.5714,3100.0
2019-10-14 12:15:00,57.69,57.71,57.69,57.7,5000.0,51.5714,51.5893,51.5714,51.5803,5000.0
2019-10-14 12:20:00,57.69,57.69,57.65,57.68,10550.0,51.5714,51.5714,51.5357,51.5625,10550.0
2019-10-14 12:25:00,57.69,57.69,57.67,57.68,8318.0,51.5714,51.5714,51.5535,51.5625,8318.0
2019-10-14 12:30:00,57.68,57.68,57.67,57.68,2500.0,51.5625,51.5625,51.5535,51.5625,2500.0
2019-10-14 12:35:00,57.68,57.71,57.68,57.69,40049.0,51.5625,51.5893,51.5625,51.5714,40049.0
2019-10-14 12:40:00,57.68,57.69,57.68,57.69,4550.0,51.5625,51.5714,51.5625,51.5714,4550.0
2019-10-14 12:45:00,57.69,57.7,57.69,57.7,3200.0,51.5714,51.5803,51.5714,51.5803,3200.0
2019-10-14 12:50:00,57.7,57.7,57.69,57.69,4825.0,51.5803,51.5803,51.5714,51.5714,4825.0
2019-10-14 12:55:00,57.69,57.7,57.68,57.7,2500.0,51.5714,51.5803,51.5625,51.5803,2500.0
2019-10-14 13:00:00,57.69,57.71,57.69,57.71,4284.0,51.5714,51.5893,51.5714,51.5893,4284.0
2019-10-14 13:05:00,57.71,57.74,57.71,57.73,11750.0,51.5893,51.6161,51.5893,51.6072,11750.0
2019-10-14 13:10:00,57.72,57.72,57.71,57.71,2900.0,51.5982,51.5982,51.5893,51.5893,2900.0
2019-10-14 13:15:00,57.72,57.72,57.71,57.71,1600.0,51.5982,51.5982,51.5893,51.5893,1600.0
2019-10-14 13:20:00,57.71,57.72,57.7,57.7,21796.0,51.5893,51.5982,51.5803,51.5803,21796.0
2019-10-14 13:25:00,57.71,57.72,57.7,57.71,6090.0,51.5893,51.5982,51.5803,51.5893,6090.0
2019-10-14 13:30:00,57.71,57.72,57.67,57.67,44875.0,51.5893,51.5982,51.5535,51.5535,44875.0
2019-10-14 13:35:00,57.67,57.67,57.65,57.67,17900.0,51.5535,51.5535,51.5357,51.5535,17900.0
2019-10-14 13:40:00,57.67,57.71,57.66,57.69,35169.0,51.5535,51.5893,51.5446,51.5714,35169.0
2019-10-14 13:45:00,57.68,57.69,57.67,57.68,8447.0,51.5625,51.5714,51.5535,51.5625,8447.0
2019-10-14 13:50:00,57.68,57.69,57.66,57.69,10212.0,51.5625,51.5714,51.5446,51.5714,10212.0
2019-10-14 13:55:00,57.69,57.69,57.66,57.68,109624.0,51.5714,51.5714,51.5446,51.5625,109624.0
2019-10-14 14:00:00,57.68,57.69,57.66,57.66,17277.0,51.5625,51.5714,51.5446,51.5446,17277.0
2019-10-14 14:05:00,57.66,57.66,57.66,57.66,7134.0,51.5446,51.5446,51.5446,51.5446,7134.0
2019-10-14 14:10:00,57.66,57.66,57.66,57.66,4318.0,51.5446,51.5446,51.5446,51.5446,4318.0
2019-10-14 14:15:00,57.66,57.67,57.66,57.66,5505.0,51.5446,51.5535,51.5446,51.5446,5505.0
2019-10-14 14:20:00,57.66,57.67,57.64,57.65,6138.0,51.5446,51.5535,51.5267,51.5357,6138.0
2019-10-14 14:25:00,57.64,57.65,57.64,57.64,3299.0,51.5267,51.5357,51.5267,51.5267,3299.0
2019-10-14 14:30:00,57.63,57.63,57.61,57.61,8015.0,51.5178,51.5178,51.4999,51.4999,8015.0
2019-10-14 14:35:00,57.61,57.62,57.59,57.6,13862.0,51.4999,51.5088,51.482,51.491,13862.0
2019-10-14 14:40:00,57.6,57.6,57.59,57.6,30313.0,51.491,51.491,51.482,51.491,30313.0
2019-10-14 14:45:00,57.59,57.59,57.55,57.56,4889.0,51.482,51.482,51.4463,51.4552,4889.0
2019-10-14 14:50:00,57.56,57.57,57.53,57.56,18344.0,51.4552,51.4641,51.4284,51.4552,18344.0
2019-10-14 14:55:00,57.55,57.56,57.55,57.56,7603.0,51.4463,51.4552,51.4463,51.4552,7603.0
2019-10-14 15:00:00,57.55,57.56,57.53,57.53,6696.0,51.4463,51.4552,51.4284,51.4284,6696.0
2019-10-14 15:05:00,57.53,57.53,57.52,57.52,6631.0,51.4284,51.4284,51.4194,51.4194,6631.0
2019-10-14 15:10:00,57.53,57.53,57.5,57.51,6173.0,51.4284,51.4284,51.4016,51.4105,6173.0
2019-10-14 15:15:00,57.51,57.53,57.51,57.53,7137.0,51.4105,51.4284,51.4105,51.4284,7137.0
2019-10-14 15:20:00,57.53,57.54,57.52,57.53,9510.0,51.4284,51.4373,51.4194,51.4284,9510.0
2019-10-14 15:25:00,57.53,57.54,57.51,57.52,4939.0,51.4284,51.4373,51.4105,51.4194,4939.0
2019-10-14 15:30:00,57.51,57.52,57.47,57.48,34541.0,51.4105,51.4194,51.3747,51.3837,34541.0
2019-10-14 15:35:00,57.49,57.52,57.48,57.51,8261.0,51.3926,51.4194,51.3837,51.4105,8261.0
2019-10-14 15:40:00,57.51,57.52,57.47,57.49,32951.0,51.4105,51.4194,51.3747,51.3926,32951.0
2019-10-14 15:45:00,57.49,57.51,57.47,57.48,74848.0,51.3926,51.4105,51.3747,51.3837,74848.0
2019-10-14 15:50:00,57.48,57.51,57.46,57.51,132693.0,51.3837,51.4105,51.3658,51.4105,132693.0
2019-10-14 15:55:00,57.51,57.51,57.47,57.47,80056.0,51.4105,51.4105,51.3747,51.3747,80056.0
2019-10-15 09:30:00,57.58,57.64,57.58,57.61,109679.0,51.4731,51.5267,51.4731,51.4999,109679.0
2019-10-15 09:35:00,57.61,57.63,57.59,57.63,102223.0,51.4999,51.5178,51.482,51.5178,102223.0
2019-10-15 09:40:00,57.63,57.64,57.62,57.64,46473.0,51.5178,51.5267,51.5088,51.5267,46473.0
2019-10-15 09:45:00,57.64,57.67,57.63,57.67,50577.0,51.5267,51.5535,51.5178,51.5535,50577.0
2019-10-15 09:50:00,57.67,57.71,57.66,57.71,63286.0,51.5535,51.5893,51.5446,51.5893,63286.0
2019-10-15 09:55:00,57.71,57.71,57.68,57.71,38544.0,51.5893,51.5893,51.5625,51.5893,38544.0
2019-10-15 10:00:00,57.71,57.77,57.7,57.77,365926.0,51.5893,51.6429,51.5803,51.6429,365926.0
2019-10-15 10:05:00,57.76,57.77,57.76,57.77,50474.0,51.634,51.6429,51.634,51.6429,50474.0
2019-10-15 10:10:00,57.76,57.83,57.75,57.83,72295.0,51.634,51.6966,51.625,51.6966,72295.0
2019-10-15 10:15:00,57.84,57.86,57.82,57.85,128170.0,51.7055,51.7234,51.6876,51.7144,128170.0
2019-10-15 10:20:00,57.86,57.88,57.85,57.87,80544.0,51.7234,51.7413,51.7144,51.7323,80544.0
2019-10-15 10:25:00,57.87,57.95,57.86,57.94,131745.0,51.7323,51.8038,51.7234,51.7949,131745.0
2019-10-15 10:30:00,57.94,57.98,57.93,57.96,101688.0,51.7949,51.8307,51.786,51.8128,101688.0
2019-10-15 10:35:00,57.96,57.99,57.96,57.98,114215.0,51.8128,51.8396,51.8128,51.8307,114215.0
2019-10-15 10:40:00,57.98,58.03,57.98,58.02,91056.0,51.8307,51.8753,51.8307,51.8664,91056.0
2019-10-15 10:45:00,58.02,58.08,58.01,58.08,41545.0,51.8664,51.92,51.8575,51.92,41545.0
2019-10-15 10:50:00,58.08,58.11,58.07,58.11,110583.0,51.92,51.9469,51.9111,51.9469,110583.0
2019-10-15 10:55:00,58.11,58.12,58.09,58.11,127821.0,51.9469,51.9558,51.929,51.9469,127821.0
2019-10-15 11:00:00,58.11,58.14,58.09,58.1,116007.0,51.9469,51.9737,51.929,51.9379,116007.0
2019-10-15 11:05:00,58.1,58.11,58.08,58.1,44880.0,51.9379,51.9469,51.92,51.9379,44880.0
2019-10-15 11:10:00,58.1,58.11,58.06,58.07,50432.0,51.9379,51.9469,51.9022,51.9111,50432.0
2019-10-15 11:15:00,58.07,58.08,58.06,58.08,68457.0,51.9111,51.92,51.9022,51.92,68457.0
2019-10-15 11:20:00,58.07,58.09,58.03,58.06,65121.0,51.9111,51.929,51.8753,51.9022,65121.0
2019-10-15 11:25:00,58.06,58.11,58.05,58.1,82282.0,51.9022,51.9469,51.8932,51.9379,82282.0
2019-10-15 11:30:00,58.1,58.14,58.1,58.11,61116.0,51.9379,51.9737,51.9379,51.9469,61116.0
2019-10-15 11:35:00,58.1,58.11,58.07,58.08,86746.0,51.9379,51.9469,51.9111,51.92,86746.0
2019-10-15 11:40:00,58.08,58.1,58.08,58.1,86381.0,51.92,51.9379,51.92,51.9379,86381.0
2019-10-15 11:45:00,58.09,58.12,58.09,58.12,38826.0,51.929,51.9558,51.929,51.9558,38826.0
2019-10-15 11:50:00,58.12,58.13,58.11,58.12,44829.0,51.9558,51.9647,51.9469,51.9558,44829.0
2019-10-15 11:55:00,58.13,58.13,58.11,58.13,36123.0,51.9647,51.9647,51.9469,51.9647,36123.0
2019-10-15 12:00:00,58.13,58.14,58.11,58.12,53530.0,51.9647,51.9737,51.9469,51.9558,53530.0
2019-10-15 12:05:00,58.12,58.13,58.12,58.12,38066.0,51.9558,51.9647,51.9558,51.9558,38066.0
2019-10-15 12:10:00,58.12,58.13,58.11,58.12,21517.0,51.9558,51.9647,51.9469,51.9558,21517.0
2019-10-15 12:15:00,58.12,58.14,58.11,58.11,98316.0,51.9558,51.9737,51.9469,51.9469,98316.0
2019-10-15 12:20:00,58.11,58.12,58.09,58.1,39743.0,51.9469,51.9558,51.929,51.9379,39743.0
2019-10-15 12:25:00,58.1,58.11,58.08,58.1,26786.0,51.9379,51.9469,51.92,51.9379,26786.0
2019-10-15 12:30:00,58.1,58.12,58.09,58.12,44469.0,51.9379,51.9558,51.929,51.9558,44469.0
2019-10-15 12:35:00,58.12,58.13,58.1,58.12,59749.0,51.9558,51.9647,51.9379,51.9558,59749.0
2019-10-15 12:40:00,58.12,58.13,58.1,58.1,24073.0,51.9558,51.9647,51.9379,51.9379,24073.0
2019-10-15 12:45:00,58.11,58.11,58.1,58.11,23676.0,51.9469,51.9469,51.9379,51.9469,23676.0
2019-10-15 12:50:00,58.11,58.12,58.1,58.12,30090.0,51.9469,51.9558,51.9379,51.9558,30090.0
2019-10-15 12:55:00,58.12,58.14,58.11,58.14,37219.0,51.9558,51.9737,51.9469,51.9737,37219.0
2019-10-15 13:00:00,58.14,58.15,58.13,58.14,63194.0,51.9737,51.9826,51.9647,51.9737,63194.0
2019-10-15 13:05:00,58.14,58.15,58.13,58.14,21012.0,51.9737,51.9826,51.9647,51.9737,21012.0
2019-10-15 13:10:00,58.14,58.15,58.14,58.15,43187.0,51.9737,51.9826,51.9737,51.9826,43187.0
2019-10-15 13:15:00,58.15,58.15,58.13,58.15,34866.0,51.9826,51.9826,51.9647,51.9826,34866.0
2019-10-15 13:20:00,58.15,58.15,58.12,58.12,56645.0,51.9826,51.9826,51.9558,51.9558,56645.0
2019-10-15 13:25:00,58.12,58.14,58.12,58.13,49624.0,51.9558,51.9737,51.9558,51.9647,49624.0
2019-10-15 13:30:00,58.13,58.17,58.13,58.16,37210.0,51.9647,52.0005,51.9647,51.9916,37210.0
2019-10-15 13:35:00,58.16,58.17,58.15,58.17,39064.0,51.9916,52.0005,51.9826,52.0005,39064.0
2019-10-15 13:40:00,58.16,58.17,58.16,58.17,16473.0,51.9916,52.0005,51.9916,52.0005,16473.0
2019-10-15 13:45:00,58.17,58.19,58.17,58.19,29648.0,52.0005,52.0184,52.0005,52.0184,29648.0
2019-10-15 13:50:00,58.19,58.2,58.18,58.2,30237.0,52.0184,52.0273,52.0094,52.0273,30237.0
2019-10-15 13:55:00,58.2,58.21,58.17,58.17,47939.0,52.0273,52.0363,52.0005,52.0005,47939.0
2019-10-15 14:00:00,58.18,58.18,58.17,58.18,12266.0,52.0094,52.0094,52.0005,52.0094,12266.0
2019-10-15 14:05:00,58.18,58.18,58.15,58.17,29225.0,52.0094,52.0094,51.9826,52.0005,29225.0
2019-10-15 14:10:00,58.17,58.18,58.17,58.18,35300.0,52.0005,52.0094,52.0005,52.0094,35300.0
2019-10-15 14:15:00,58.18,58.2,58.18,58.19,32007.0,52.0094,52.0273,52.0094,52.0184,32007.0
2019-10-15 14:20:00,58.2,58.21,58.19,58.21,53660.0,52.0273,52.0363,52.0184,52.0363,53660.0
2019-10-15 14:25:00,58.21,58.21,58.19,58.2,44727.0,52.0363,52.0363,52.0184,52.0273,44727.0
2019-10-15 14:30:00,58.19,58.21,58.19,58.2,34858.0,52.0184,52.0363,52.0184,52.0273,34858.0
2019-10-15 14:35:00,58.2,58.21,58.19,58.2,31891.0,52.0273,52.0363,52.0184,52.0273,31891.0
2019-10-15 14:40:00,58.19,58.2,58.18,58.19,16734.0,52.0184,52.0273,52.0094,52.0184,16734.0
2019-10-15 14:45:00,58.18,58.2,58.18,58.18,61981.0,52.0094,52.0273,52.0094,52.0094,61981.0
2019-10-15 14:50:00,58.18,58.19,58.18,58.19,22422.0,52.0094,52.0184,52.0094,52.0184,22422.0
2019-10-15 14:55:00,58.19,58.2,58.18,58.19,45904.0,52.0184,52.0273,52.0094,52.0184,45904.0
2019-10-15 15:00:00,58.19,58.19,58.16,58.18,42173.0,52.0184,52.0184,51.9916,52.0094,42173.0
2019-10-15 15:05:00,58.18,58.19,58.17,58.18,33097.0,52.0094,52.0184,52.0005,52.0094,33097.0
2019-10-15 15:10:00,58.17,58.18,58.14,58.16,36127.0,52.0005,52.0094,51.9737,51.9916,36127.0
2019-10-15 15:15:00,58.16,58.19,58.15,58.19,62221.0,51.9916,52.0184,51.9826,52.0184,62221.0
2019-10-15 15:20:00,58.19,58.2,58.18,58.2,38563.0,52.0184,52.0273,52.0094,52.0273,38563.0
2019-10-15 15:25:00,58.2,58.22,58.19,58.22,59040.0,52.0273,52.0452,52.0184,52.0452,59040.0
2019-10-15 15:30:00,58.21,58.22,58.16,58.17,76219.0,52.0363,52.0452,51.9916,52.0005,76219.0
2019-10-15 15:35:00,58.17,58.17,58.13,58.14,48477.0,52.0005,52.0005,51.9647,51.9737,48477.0
2019-10-15 15:40:00,58.14,58.15,58.12,58.13,73596.0,51.9737,51.9826,51.9558,51.9647,73596.0
2019-10-15 15:45:00,58.13,58.14,58.1,58.12,88151.0,51.9647,51.9737,51.9379,51.9558,88151.0
2019-10-15 15:50:00,58.12,58.13,58.1,58.11,127400.0,51.9558,51.9647,51.9379,51.9469,127400.0
2019-10-15 15:55:00,58.11,58.15,58.11,58.13,285748.0,51.9469,51.9826,51.9469,51.9647,285748.0
2019-10-16 09:30:00,57.96,57.96,57.92,57.94,30182.0,51.8128,51.8128,51.777,51.7949,30182.0
2019-10-16 09:35:00,57.94,57.98,57.93,57.98,31282.0,51.7949,51.8307,51.786,51.8307,31282.0
2019-10-16 09:40:00,57.98,57.99,57.95,57.96,20362.0,51.8307,51.8396,51.8038,51.8128,20362.0
2019-10-16 09:45:00,57.96,57.98,57.93,57.96,15750.0,51.8128,51.8307,51.786,51.8128,15750.0
2019-10-16 09:50:00,57.96,57.96,57.93,57.94,33467.0,51.8128,51.8128,51.786,51.7949,33467.0
2019-10-16 09:55:00,57.94,57.94,57.89,57.91,34745.0,51.7949,51.7949,51.7502,51.7681,34745.0
2019-10-16 10:00:00,57.91,57.91,57.86,57.87,38610.0,51.7681,51.7681,51.7234,51.7323,38610.0
2019-10-16 10:05:00,57.87,57.9,57.85,57.89,197653.0,51.7323,51.7591,51.7144,51.7502,197653.0
2019-10-16 10:10:00,57.9,57.91,57.89,57.89,46983.0,51.7591,51.7681,51.7502,51.7502,46983.0
2019-10-16 10:15:00,57.89,57.95,57.89,57.95,45042.0,51.7502,51.8038,51.7502,51.8038,45042.0
2019-10-16 10:20:00,57.94,57.95,57.92,57.95,41705.0,51.7949,51.8038,51.777,51.8038,41705.0
2019-10-16 10:25:00,57.95,58.0,57.95,58.0,43716.0,51.8038,51.8485,51.8038,51.8485,43716.0
2019-10-16 10:30:00,58.0,58.0,57.98,57.98,47122.0,51.8485,51.8485,51.8307,51.8307,47122.0
2019-10-16 10:35:00,57.98,58.0,57.98,57.99,24622.0,51.8307,51.8485,51.8307,51.8396,24622.0
2019-10-16 10:40:00,57.99,58.0,57.98,58.0,46584.0,51.8396,51.8485,51.8307,51.8485,46584.0
2019-10-16 10:45:00,58.0,58.01,57.98,57.99,56662.0,51.8485,51.8575,51.8307,51.8396,56662.0
2019-10-16 10:50:00,58.0,58.03,58.0,58.03,44132.0,51.8485,51.8753,51.8485,51.8753,44132.0
2019-10-16 10:55:00,58.02,58.04,58.02,58.04,14198.0,51.8664,51.8843,51.8664,51.8843,14198.0
2019-10-16 11:00:00,58.03,58.04,58.01,58.02,25695.0,51.8753,51.8843,51.8575,51.8664,25695.0
2019-10-16 11:05:00,58.02,58.02,58.0,58.0,23550.0,51.8664,51.8664,51.8485,51.8485,23550.0
2019-10-16 11:10:00,58.0,58.01,57.99,58.01,6598.0,51.8485,51.8575,51.8396,51.8575,6598.0
2019-10-16 11:15:00,58.01,58.03,58.0,58.02,19763.0,51.8575,51.8753,51.8485,51.8664,19763.0
2019-10-16 11:20:00,58.03,58.03,57.98,57.98,38095.0,51.8753,51.8753,51.8307,51.8307,38095.0
2019-10-16 11:25:00,57.98,58.0,57.97,58.0,16140.0,51.8307,51.8485,51.8217,51.8485,16140.0
2019-10-16 11:30:00,58.0,58.01,57.98,58.01,31296.0,51.8485,51.8575,51.8307,51.8575,31296.0
2019-10-16 11:35:00,58.01,58.05,58.0,58.05,14750.0,51.8575,51.8932,51.8485,51.8932,14750.0
2019-10-16 11:40:00,58.04,58.08,58.03,58.08,12771.0,51.8843,51.92,51.8753,51.92,12771.0
2019-10-16 11:45:00,58.09,58.13,58.09,58.11,9764.0,51.929,51.9647,51.929,51.9469,9764.0
2019-10-16 11:50:00,58.13,58.13,58.1,58.11,9654.0,51.9647,51.9647,51.9379,51.9469,9654.0
2019-10-16 11:55:00,58.1,58.11,58.09,58.09,4530.0,51.9379,51.9469,51.929,51.929,4530.0
2019-10-16 12:00:00,58.09,58.12,58.09,58.11,7180.0,51.929,51.9558,51.929,51.9469,7180.0
2019-10-16 12:05:00,58.11,58.11,58.1,58.11,1480.0,51.9469,51.9469,51.9379,51.9469,1480.0
2019-10-16 12:10:00,58.1,58.1,58.1,58.1,2176.0,51.9379,51.9379,51.9379,51.9379,2176.0
2019-10-16 12:15:00,58.09,58.09,58.07,58.08,7950.0,51.929,51.929,51.9111,51.92,7950.0
2019-10-16 12:20:00,58.08,58.08,58.06,58.06,3258.0,51.92,51.92,51.9022,51.9022,3258.0
2019-10-16 12:25:00,58.07,58.07,58.06,58.07,4400.0,51.9111,51.9111,51.9022,51.9111,4400.0
2019-10-16 12:30:00,58.07,58.07,58.06,58.07,24864.0,51.9111,51.9111,51.9022,51.9111,24864.0
2019-10-16 12:35:00,58.07,58.07,58.06,58.06,1600.0,51.9111,51.9111,51.9022,51.9022,1600.0
2019-10-16 12:40:00,58.07,58.08,58.06,58.06,5300.0,51.9111,51.92,51.9022,51.9022,5300.0
2019-10-16 12:45:00,58.07,58.09,58.06,58.09,16085.0,51.9111,51.929,51.9022,51.929,16085.0
2019-10-16 12:50:00,58.08,58.09,58.05,58.05,21772.0,51.92,51.929,51.8932,51.8932,21772.0
2019-10-16 12:55:00,58.06,58.07,58.04,58.05,10971.0,51.9022,51.9111,51.8843,51.8932,10971.0
2019-10-16 13:00:00,58.05,58.06,58.04,58.04,13555.0,51.8932,51.9022,51.8843,51.8843,13555.0
2019-10-16 13:05:00,58.05,58.05,58.03,58.03,67535.0,51.8932,51.8932,51.8753,51.8753,67535.0
2019-10-16 13:10:00,58.03,58.03,58.01,58.02,12035.0,51.8753,51.8753,51.8575,51.8664,12035.0
2019-10-16 13:15:00,58.02,58.03,58.0,58.0,23265.0,51.8664,51.8753,51.8485,51.8485,23265.0
2019-10-16 13:20:00,58.0,58.01,57.99,58.0,15616.0,51.8485,51.8575,51.8396,51.8485,15616.0
2019-10-16 13:25:00,58.0,58.01,57.99,58.0,14958.0,51.8485,51.8575,51.8396,51.8485,14958.0
2019-10-16 13:30:00,58.0,58.01,57.98,57.99,55563.0,51.8485,51.8575,51.8307,51.8396,55563.0
2019-10-16 13:35:00,58.0,58.01,58.0,58.0,12451.0,51.8485,51.8575,51.8485,51.8485,12451.0
2019-10-16 13:40:00,58.01,58.01,57.96,58.0,105544.0,51.8575,51.8575,51.8128,51.8485,105544.0
2019-10-16 13:45:00,58.01,58.01,57.98,57.99,16150.0,51.8575,51.8575,51.8307,51.8396,16150.0
2019-10-16 13:50:00,57.99,57.99,57.98,57.98,5260.0,51.8396,51.8396,51.8307,51.8307,5260.0
2019-10-16 13:55:00,57.98,57.98,57.96,57.97,10916.0,51.8307,51.8307,51.8128,51.8217,10916.0
2019-10-16 14:00:00,57.97,57.99,57.96,57.98,15445.0,51.8217,51.8396,51.8128,51.8307,15445.0
2019-10-16 14:05:00,57.98,58.01,57.98,58.01,3874.0,51.8307,51.8575,51.8307,51.8575,3874.0
2019-10-16 14:10:00,58.01,58.03,58.0,58.02,9201.0,51.8575,51.8753,51.8485,51.8664,9201.0
2019-10-16 14:15:00,58.03,58.04,58.02,58.03,6800.0,51.8753,51.8843,51.8664,51.8753,6800.0
2019-10-16 14:20:00,58.03,58.04,58.02,58.03,4748.0,51.8753,51.8843,51.8664,51.8753,4748.0
2019-10-16 14:25:00,58.04,58.04,58.02,58.03,3672.0,51.8843,51.8843,51.8664,51.8753,3672.0
2019-10-16 14:30:00,58.04,58.06,58.04,58.06,3447.0,51.8843,51.9022,51.8843,51.9022,3447.0
2019-10-16 14:35:00,58.06,58.06,58.04,58.06,7350.0,51.9022,51.9022,51.8843,51.9022,7350.0
2019-10-16 14:40:00,58.07,58.07,58.05,58.05,4478.0,51.9111,51.9111,51.8932,51.8932,4478.0
2019-10-16 14:45:00,58.05,58.07,58.05,58.06,3318.0,51.8932,51.9111,51.8932,51.9022,3318.0
2019-10-16 14:50:00,58.07,58.09,58.06,58.08,7499.0,51.9111,51.929,51.9022,51.92,7499.0
2019-10-16 14:55:00,58.08,58.09,58.08,58.09,5372.0,51.92,51.929,51.92,51.929,5372.0
2019-10-16 15:00:00,58.09,58.1,58.07,58.09,6287.0,51.929,51.9379,51.9111,51.929,6287.0
2019-10-16 15:05:00,58.09,58.1,58.08,58.09,3987.0,51.929,51.9379,51.92,51.929,3987.0
2019-10-16 15:10:00,58.1,58.1,58.08,58.09,3977.0,51.9379,51.9379,51.92,51.929,3977.0
2019-10-16 15:15:00,58.09,58.1,58.08,58.09,5080.0,51.929,51.9379,51.92,51.929,5080.0
2019-10-16 15:20:00,58.1,58.11,58.09,58.1,14542.0,51.9379,51.9469,51.929,51.9379,14542.0
2019-10-16 15:25:00,58.11,58.11,58.1,58.1,2300.0,51.9469,51.9469,51.9379,51.9379,2300.0
2019-10-16 15:30:00,58.1,58.12,58.09,58.12,9068.0,51.9379,51.9558,51.929,51.9558,9068.0
2019-10-16 15:35:00,58.12,58.13,58.11,58.12,8972.0,51.9558,51.9647,51.9469,51.9558,8972.0
2019-10-16 15:40:00,58.12,58.12,58.09,58.1,11966.0,51.9558,51.9558,51.929,51.9379,11966.0
2019-10-16 15:45:00,58.1,58.12,58.09,58.11,27993.0,51.9379,51.9558,51.929,51.9469,27993.0
2019-10-16 15:50:00,58.11,58.16,58.1,58.14,50922.0,51.9469,51.9916,51.9379,51.9737,50922.0
2019-10-16 15:55:00,58.14,58.15,58.09,58.14,205483.0,51.9737,51.9826,51.929,51.9737,205483.0
2019-10-17 09:30:00,58.44,58.49,58.41,58.45,33924.0,52.2419,52.2866,52.215,52.2508,33924.0
2019-10-17 09:35:00,58.45,58.45,58.4,58.4,36913.0,52.2508,52.2508,52.2061,52.2061,36913.0
2019-10-17 09:40:00,58.4,58.41,58.39,58.41,41452.0,52.2061,52.215,52.1972,52.215,41452.0
2019-10-17 09:45:00,58.42,58.49,58.42,58.48,41435.0,52.224,52.2866,52.224,52.2776,41435.0
2019-10-17 09:50:00,58.49,58.52,58.48,58.5,30398.0,52.2866,52.3134,52.2776,52.2955,30398.0
2019-10-17 09:55:00,58.5,58.51,58.46,58.5,74723.0,52.2955,52.3044,52.2597,52.2955,74723.0
2019-10-17 10:00:00,58.49,58.5,58.44,58.45,16722.0,52.2866,52.2955,52.2419,52.2508,16722.0
2019-10-17 10:05:00,58.45,58.46,58.42,58.44,48129.0,52.2508,52.2597,52.224,52.2419,48129.0
2019-10-17 10:10:00,58.45,58.51,58.43,58.51,33756.0,52.2508,52.3044,52.2329,52.3044,33756.0
2019-10-17 10:15:00,58.51,58.52,58.48,58.49,37202.0,52.3044,52.3134,52.2776,52.2866,37202.0
2019-10-17 10:20:00,58.48,58.51,58.47,58.5,15204.0,52.2776,52.3044,52.2687,52.2955,15204.0
2019-10-17 10:25:00,58.5,58.5,58.44,58.46,21812.0,52.2955,52.2955,52.2419,52.2597,21812.0
2019-10-17 10:30:00,58.46,58.47,58.44,58.45,57119.0,52.2597,52.2687,52.2419,52.2508,57119.0
2019-10-17 10:35:00,58.44,58.45,58.42,58.44,22509.0,52.2419,52.2508,52.224,52.2419,22509.0
2019-10-17 10:40:00,58.44,58.44,58.41,58.42,4300.0,52.2419,52.2419,52.215,52.224,4300.0
2019-10-17 10:45:00,58.42,58.42,58.36,58.36,32065.0,52.224,52.224,52.1703,52.1703,32065.0
2019-10-17 10:50:00,58.35,58.38,58.34,58.35,13014.0,52.1614,52.1882,52.1525,52.1614,13014.0
2019-10-17 10:55:00,58.36,58.39,58.35,58.39,5466.0,52.1703,52.1972,52.1614,52.1972,5466.0
2019-10-17 11:00:00,58.38,58.38,58.31,58.36,53684.0,52.1882,52.1882,52.1257,52.1703,53684.0
2019-10-17 11:05:00,58.36,58.39,58.35,58.38,21549.0,52.1703,52.1972,52.1614,52.1882,21549.0
2019-10-17 11:10:00,58.38,58.42,58.38,58.42,12998.0,52.1882,52.224,52.1882,52.224,12998.0
2019-10-17 11:15:00,58.42,58.43,58.41,58.42,10324.0,52.224,52.2329,52.215,52.224,10324.0
2019-10-17 11:20:00,58.43,58.43,58.42,58.42,6660.0,52.2329,52.2329,52.224,52.224,6660.0
2019-10-17 11:25:00,58.43,58.43,58.42,58.43,5118.0,52.2329,52.2329,52.224,52.2329,5118.0
2019-10-17 11:30:00,58.42,58.43,58.37,58.38,9740.0,52.224,52.2329,52.1793,52.1882,9740.0
2019-10-17 11:35:00,58.39,58.4,58.37,58.4,16483.0,52.1972,52.2061,52.1793,52.2061,16483.0
2019-10-17 11:40:00,58.41,58.41,58.37,58.38,6672.0,52.215,52.215,52.1793,52.1882,6672.0
2019-10-17 11:45:00,58.38,58.4,58.37,58.4,35347.0,52.1882,52.2061,52.1793,52.2061,35347.0
2019-10-17 11:50:00,58.4,58.41,58.33,58.36,51806.0,52.2061,52.215,52.1435,52.1703,51806.0
2019-10-17 11:55:00,58.36,58.38,58.35,58.38,15244.0,52.1703,52.1882,52.1614,52.1882,15244.0
2019-10-17 12:00:00,58.38,58.39,58.33,58.34,20718.0,52.1882,52.1972,52.1435,52.1525,20718.0
2019-10-17 12:05:00,58.34,58.35,58.33,58.34,6350.0,52.1525,52.1614,52.1435,52.1525,6350.0
2019-10-17 12:10:00,58.35,58.36,58.33,58.36,8784.0,52.1614,52.1703,52.1435,52.1703,8784.0
2019-10-17 12:15:00,58.35,58.35,58.32,58.33,9448.0,52.1614,52.1614,52.1346,52.1435,9448.0
2019-10-17 12:20:00,58.33,58.35,58.32,58.34,5150.0,52.1435,52.1614,52.1346,52.1525,5150.0
2019-10-17 12:25:00,58.35,58.37,58.34,58.35,2050.0,52.1614,52.1793,52.1525,52.1614,2050.0
2019-10-17 12:30:00,58.36,58.39,58.35,58.39,6612.0,52.1703,52.1972,52.1614,52.1972,6612.0
2019-10-17 12:35:00,58.39,58.39,58.36,58.37,9430.0,52.1972,52.1972,52.1703,52.1793,9430.0
2019-10-17 12:40:00,58.36,58.37,58.36,58.37,4250.0,52.1703,52.1793,52.1703,52.1793,4250.0
2019-10-17 12:45:00,58.37,58.38,58.36,58.37,3255.0,52.1793,52.1882,52.1703,52.1793,3255.0
2019-10-17 12:50:00,58.37,58.39,58.37,58.39,5300.0,52.1793,52.1972,52.1793,52.1972,5300.0
2019-10-17 12:55:00,58.39,58.4,58.38,58.39,9514.0,52.1972,52.2061,52.1882,52.1972,9514.0
2019-10-17 13:00:00,58.39,58.42,58.39,58.42,10500.0,52.1972,52.224,52.1972,52.224,10500.0
2019-10-17 13:05:00,58.41,58.42,58.39,58.4,4486.0,52.215,52.224,52.1972,52.2061,4486.0
2019-10-17 13:10:00,58.39,58.4,58.38,58.38,5684.0,52.1972,52.2061,52.1882,52.1882,5684.0
2019-10-17 13:15:00,58.39,58.43,58.37,58.41,16810.0,52.1972,52.2329,52.1793,52.215,16810.0
2019-10-17 13:20:00,58.41,58.42,58.4,58.4,2728.0,52.215,52.224,52.2061,52.2061,2728.0
2019-10-17 13:25:00,58.4,58.4,58.39,58.39,2298.0,52.2061,52.2061,52.1972,52.1972,2298.0
2019-10-17 13:30:00,58.4,58.43,58.39,58.43,16234.0,52.2061,52.2329,52.1972,52.2329,16234.0
2019-10-17 13:35:00,58.44,58.45,58.43,58.45,4780.0,52.2419,52.2508,52.2329,52.2508,4780.0
2019-10-17 13:40:00,58.45,58.45,58.42,58.43,9745.0,52.2508,52.2508,52.224,52.2329,9745.0
2019-10-17 13:45:00,58.43,58.45,58.43,58.45,6146.0,52.2329,52.2508,52.2329,52.2508,6146.0
2019-10-17 13:50:00,58.45,58.45,58.41,58.43,42251.0,52.2508,52.2508,52.215,52.2329,42251.0
2019-10-17 13:55:00,58.43,58.43,58.39,58.4,11689.0,52.2329,52.2329,52.1972,52.2061,11689.0
2019-10-17 14:00:00,58.4,58.4,58.36,58.37,21317.0,52.2061,52.2061,52.1703,52.1793,21317.0
2019-10-17 14:05:00,58.37,58.38,58.36,58.38,4518.0,52.1793,52.1882,52.1703,52.1882,4518.0
2019-10-17 14:10:00,58.38,58.39,58.37,58.38,15575.0,52.1882,52.1972,52.1793,52.1882,15575.0
2019-10-17 14:15:00,58.37,58.38,58.36,58.38,16381.0,52.1793,52.1882,52.1703,52.1882,16381.0
2019-10-17 14:20:00,58.38,58.38,58.38,58.38,2694.0,52.1882,52.1882,52.1882,52.1882,2694.0
2019-10-17 14:25:00,58.39,58.4,58.38,58.39,21396.0,52.1972,52.2061,52.1882,52.1972,21396.0
2019-10-17 14:30:00,58.39,58.4,58.37,58.39,22715.0,52.1972,52.2061,52.1793,52.1972,22715.0
2019-10-17 14:35:00,58.38,58.39,58.36,58.38,22150.0,52.1882,52.1972,52.1703,52.1882,22150.0
2019-10-17 14:40:00,58.37,58.39,58.36,58.38,38076.0,52.1793,52.1972,52.1703,52.1882,38076.0
2019-10-17 14:45:00,58.38,58.4,58.37,58.39,7590.0,52.1882,52.2061,52.1793,52.1972,7590.0
2019-10-17 14:50:00,58.39,58.4,58.37,58.39,10059.0,52.1972,52.2061,52.1793,52.1972,10059.0
2019-10-17 14:55:00,58.39,58.41,58.38,58.41,26760.0,52.1972,52.215,52.1882,52.215,26760.0
2019-10-17 15:00:00,58.4,58.42,58.4,58.41,18206.0,52.2061,52.224,52.2061,52.215,18206.0
2019-10-17 15:05:00,58.41,58.43,58.4,58.41,17451.0,52.215,52.2329,52.2061,52.215,17451.0
2019-10-17 15:10:00,58.41,58.42,58.4,58.42,5077.0,52.215,52.224,52.2061,52.224,5077.0
2019-10-17 15:15:00,58.43,58.43,58.4,58.41,5963.0,52.2329,52.2329,52.2061,52.215,5963.0
2019-10-17 15:20:00,58.41,58.42,58.4,58.41,6180.0,52.215,52.224,52.2061,52.215,6180.0
2019-10-17 15:25:00,58.41,58.42,58.4,58.41,8501.0,52.215,52.224,52.2061,52.215,8501.0
2019-10-17 15:30:00,58.41,58.43,58.4,58.41,14876.0,52.215,52.2329,52.2061,52.215,14876.0
2019-10-17 15:35:00,58.41,58.41,58.39,58.4,5425.0,52.215,52.215,52.1972,52.2061,5425.0
2019-10-17 15:40:00,58.4,58.4,58.38,58.4,11271.0,52.2061,52.2061,52.1882,52.2061,11271.0
2019-10-17 15:45:00,58.4,58.41,58.36,58.37,99385.0,52.2061,52.215,52.1703,52.1793,99385.0
2019-10-17 15:50:00,58.37,58.39,58.36,58.37,56030.0,52.1793,52.1972,52.1703,52.1793,56030.0
2019-10-17 15:55:00,58.37,58.4,58.33,58.39,169598.0,52.1793,52.2061,52.1435,52.1972,169598.0
2019-10-18 09:30:00,57.72,57.76,57.65,57.74,44545.0,51.5982,51.634,51.5357,51.6161,44545.0
2019-10-18 09:35:00,57.74,57.78,57.73,57.77,47764.0,51.6161,51.6519,51.6072,51.6429,47764.0
2019-10-18 09:40:00,57.76,57.77,57.74,57.75,38649.0,51.634,51.6429,51.6161,51.625,38649.0
2019-10-18 09:45:00,57.76,57.78,57.73,57.76,56456.0,51.634,51.6519,51.6072,51.634,56456.0
2019-10-18 09:50:00,57.75,57.76,57.72,57.74,36350.0,51.625,51.634,51.5982,51.6161,36350.0
2019-10-18 09:55:00,57.74,57.75,57.68,57.7,65776.0,51.6161,51.625,51.5625,51.5803,65776.0
2019-10-18 10:00:00,57.7,57.7,57.65,57.66,23073.0,51.5803,51.5803,51.5357,51.5446,23073.0
2019-10-18 10:05:00,57.65,57.69,57.64,57.68,18737.0,51.5357,51.5714,51.5267,51.5625,18737.0
2019-10-18 10:10:00,57.68,57.69,57.66,57.67,17241.0,51.5625,51.5714,51.5446,51.5535,17241.0
2019-10-18 10:15:00,57.66,57.66,57.63,57.65,11899.0,51.5446,51.5446,51.5178,51.5357,11899.0
2019-10-18 10:20:00,57.66,57.69,57.65,57.68,7280.0,51.5446,51.5714,51.5357,51.5625,7280.0
2019-10-18 10:25:00,57.68,57.7,57.65,57.66,14653.0,51.5625,51.5803,51.5357,51.5446,14653.0
2019-10-18 10:30:00,57.66,57.67,57.62,57.62,12004.0,51.5446,51.5535,51.5088,51.5088,12004.0
2019-10-18 10:35:00,57.61,57.65,57.6,57.65,24478.0,51.4999,51.5357,51.491,51.5357,24478.0
2019-10-18 10:40:00,57.64,57.64,57.6,57.61,8821.0,51.5267,51.5267,51.491,51.4999,8821.0
2019-10-18 10:45:00,57.61,57.66,57.6,57.66,16950.0,51.4999,51.5446,51.491,51.5446,16950.0
2019-10-18 10:50:00,57.66,57.67,57.64,57.66,23500.0,51.5446,51.5535,51.5267,51.5446,23500.0
2019-10-18 10:55:00,57.67,57.68,57.66,57.68,9469.0,51.5535,51.5625,51.5446,51.5625,9469.0
2019-10-18 11:00:00,57.68,57.69,57.66,57.69,9304.0,51.5625,51.5714,51.5446,51.5714,9304.0
2019-10-18 11:05:00,57.68,57.68,57.64,57.64,9100.0,51.5625,51.5625,51.5267,51.5267,9100.0
2019-10-18 11:10:00,57.64,57.72,57.63,57.71,6200.0,51.5267,51.5982,51.5178,51.5893,6200.0
2019-10-18 11:15:00,57.71,57.72,57.7,57.72,16497.0,51.5893,51.5982,51.5803,51.5982,16497.0
2019-10-18 11:20:00,57.72,57.73,57.7,57.72,33181.0,51.5982,51.6072,51.5803,51.5982,33181.0
2019-10-18 11:25:00,57.72,57.72,57.7,57.7,60643.0,51.5982,51.5982,51.5803,51.5803,60643.0
2019-10-18 11:30:00,57.71,57.73,57.69,57.69,14933.0,51.5893,51.6072,51.5714,51.5714,14933.0
2019-10-18 11:35:00,57.7,57.73,57.69,57.72,38355.0,51.5803,51.6072,51.5714,51.5982,38355.0
2019-10-18 11:40:00,57.72,57.72,57.68,57.68,25416.0,51.5982,51.5982,51.5625,51.5625,25416.0
2019-10-18 11:45:00,57.69,57.7,57.68,57.68,17841.0,51.5714,51.5803,51.5625,51.5625,17841.0
2019-10-18 11:50:00,57.68,57.68,57.63,57.64,11417.0,51.5625,51.5625,51.5178,51.5267,11417.0
2019-10-18 11:55:00,57.63,57.63,57.59,57.59,8295.0,51.5178,51.5178,51.482,51.482,8295.0
2019-10-18 12:00:00,57.58,57.61,57.58,57.6,12811.0,51.4731,51.4999,51.4731,51.491,12811.0
2019-10-18 12:05:00,57.62,57.62,57.6,57.6,1948.0,51.5088,51.5088,51.491,51.491,1948.0
2019-10-18 12:10:00,57.59,57.6,57.58,57.58,4400.0,51.482,51.491,51.4731,51.4731,4400.0
2019-10-18 12:15:00,57.58,57.58,57.53,57.53,23078.0,51.4731,51.4731,51.4284,51.4284,23078.0
2019-10-18 12:20:00,57.53,57.53,57.46,57.49,106458.0,51.4284,51.4284,51.3658,51.3926,106458.0
2019-10-18 12:25:00,57.49,57.52,57.49,57.5,60515.0,51.3926,51.4194,51.3926,51.4016,60515.0
2019-10-18 12:30:00,57.49,57.52,57.48,57.52,22516.0,51.3926,51.4194,51.3837,51.4194,22516.0
2019-10-18 12:35:00,57.52,57.52,57.49,57.49,12967.0,51.4194,51.4194,51.3926,51.3926,12967.0
2019-10-18 12:40:00,57.49,57.58,57.47,57.58,222848.0,51.3926,51.4731,51.3747,51.4731,222848.0
2019-10-18 12:45:00,57.59,57.59,57.53,57.58,40680.0,51.482,51.482,51.4284,51.4731,40680.0
2019-10-18 12:50:00,57.58,57.6,57.57,57.59,21966.0,51.4731,51.491,51.4641,51.482,21966.0
2019-10-18 12:55:00,57.59,57.61,57.58,57.6,37185.0,51.482,51.4999,51.4731,51.491,37185.0
2019-10-18 13:00:00,57.6,57.62,57.59,57.62,13147.0,51.491,51.5088,51.482,51.5088,13147.0
2019-10-18 13:05:00,57.62,57.66,57.62,57.64,83639.0,51.5088,51.5446,51.5088,51.5267,83639.0
2019-10-18 13:10:00,57.64,57.64,57.62,57.63,8612.0,51.5267,51.5267,51.5088,51.5178,8612.0
2019-10-18 13:15:00,57.62,57.64,57.62,57.64,8840.0,51.5088,51.5267,51.5088,51.5267,8840.0
2019-10-18 13:20:00,57.63,57.65,57.61,57.64,6417.0,51.5178,51.5357,51.4999,51.5267,6417.0
2019-10-18 13:25:00,57.63,57.63,57.62,57.62,633.0,51.5178,51.5178,51.5088,51.5088,633.0
2019-10-18 13:30:00,57.62,57.64,57.62,57.63,3940.0,51.5088,51.5267,51.5088,51.5178,3940.0
2019-10-18 13:35:00,57.64,57.64,57.63,57.63,1600.0,51.5267,51.5267,51.5178,51.5178,1600.0
2019-10-18 13:40:00,57.63,57.66,57.62,57.66,3728.0,51.5178,51.5446,51.5088,51.5446,3728.0
2019-10-18 13:45:00,57.66,57.68,57.64,57.65,7030.0,51.5446,51.5625,51.5267,51.5357,7030.0
2019-10-18 13:50:00,57.65,57.66,57.65,57.65,3850.0,51.5357,51.5446,51.5357,51.5357,3850.0
2019-10-18 13:55:00,57.65,57.66,57.64,57.66,4699.0,51.5357,51.5446,51.5267,51.5446,4699.0
2019-10-18 14:00:00,57.67,57.67,57.62,57.63,2800.0,51.5535,51.5535,51.5088,51.5178,2800.0
2019-10-18 14:05:00,57.62,57.64,57.62,57.62,5016.0,51.5088,51.5267,51.5088,51.5088,5016.0
2019-10-18 14:10:00,57.62,57.64,57.62,57.63,2099.0,51.5088,51.5267,51.5088,51.5178,2099.0
2019-10-18 14:15:00,57.63,57.64,57.6,57.61,44970.0,51.5178,51.5267,51.491,51.4999,44970.0
2019-10-18 14:20:00,57.62,57.63,57.61,57.62,6567.0,51.5088,51.5178,51.4999,51.5088,6567.0
2019-10-18 14:25:00,57.62,57.63,57.61,57.63,6992.0,51.5088,51.5178,51.4999,51.5178,6992.0
2019-10-18 14:30:00,57.63,57.65,57.62,57.65,19559.0,51.5178,51.5357,51.5088,51.5357,19559.0
2019-10-18 14:35:00,57.65,57.65,57.63,57.63,2750.0,51.5357,51.5357,51.5178,51.5178,2750.0
2019-10-18 14:40:00,57.63,57.64,57.62,57.63,2786.0,51.5178,51.5267,51.5088,51.5178,2786.0
2019-10-18 14:45:00,57.63,57.64,57.61,57.61,7204.0,51.5178,51.5267,51.4999,51.4999,7204.0
2019-10-18 14:50:00,57.61,57.65,57.61,57.64,15955.0,51.4999,51.5357,51.4999,51.5267,15955.0
2019-10-18 14:55:00,57.64,57.64,57.63,57.64,1130.0,51.5267,51.5267,51.5178,51.5267,1130.0
2019-10-18 15:00:00,57.65,57.66,57.63,57.66,12845.0,51.5357,51.5446,51.5178,51.5446,12845.0
2019-10-18 15:05:00,57.66,57.68,57.65,57.67,4898.0,51.5446,51.5625,51.5357,51.5535,4898.0
2019-10-18 15:10:00,57.67,57.71,57.67,57.7,25592.0,51.5535,51.5893,51.5535,51.5803,25592.0
2019-10-18 15:15:00,57.69,57.71,57.67,57.69,28895.0,51.5714,51.5893,51.5535,51.5714,28895.0
2019-10-18 15:20:00,57.69,57.71,57.66,57.67,31577.0,51.5714,51.5893,51.5446,51.5535,31577.0
2019-10-18 15:25:00,57.66,57.67,57.65,57.65,19650.0,51.5446,51.5535,51.5357,51.5357,19650.0
2019-10-18 15:30:00,57.66,57.67,57.64,57.66,46843.0,51.5446,51.5535,51.5267,51.5446,46843.0
2019-10-18 15:35:00,57.66,57.67,57.65,57.65,16483.0,51.5446,51.5535,51.5357,51.5357,16483.0
2019-10-18 15:40:00,57.65,57.66,57.63,57.66,20215.0,51.5357,51.5446,51.5178,51.5446,20215.0
2019-10-18 15:45:00,57.65,57.66,57.62,57.65,54103.0,51.5357,51.5446,51.5088,51.5357,54103.0
2019-10-18 15:50:00,57.65,57.67,57.64,57.65,56201.0,51.5357,51.5535,51.5267,51.5357,56201.0
2019-10-18 15:55:00,57.64,57.66,57.59,57.6,183491.0,51.5267,51.5446,51.482,51.491,183491.0
2019-10-21 09:30:00,58.58,58.58,58.5,58.52,36088.0,52.367,52.367,52.2955,52.3134,36088.0
2019-10-21 09:35:00,58.53,58.56,58.52,58.54,51883.0,52.3223,52.3491,52.3134,52.3313,51883.0
2019-10-21 09:40:00,58.54,58.54,58.51,58.52,28580.0,52.3313,52.3313,52.3044,52.3134,28580.0
2019-10-21 09:45:00,58.53,58.53,58.48,58.48,14947.0,52.3223,52.3223,52.2776,52.2776,14947.0
2019-10-21 09:50:00,58.49,58.58,58.49,58.56,24900.0,52.2866,52.367,52.2866,52.3491,24900.0
2019-10-21 09:55:00,58.56,58.59,58.54,58.55,21212.0,52.3491,52.376,52.3313,52.3402,21212.0
2019-10-21 10:00:00,58.56,58.57,58.53,58.54,17463.0,52.3491,52.3581,52.3223,52.3313,17463.0
2019-10-21 10:05:00,58.53,58.53,58.5,58.52,17997.0,52.3223,52.3223,52.2955,52.3134,17997.0
2019-10-21 10:10:00,58.53,58.57,58.53,58.55,18753.0,52.3223,52.3581,52.3223,52.3402,18753.0
2019-10-21 10:15:00,58.56,58.57,58.55,58.55,14878.0,52.3491,52.3581,52.3402,52.3402,14878.0
2019-10-21 10:20:00,58.55,58.58,58.55,58.57,25985.0,52.3402,52.367,52.3402,52.3581,25985.0
2019-10-21 10:25:00,58.56,58.58,58.56,58.58,3100.0,52.3491,52.367,52.3491,52.367,3100.0
2019-10-21 10:30:00,58.58,58.59,58.55,58.57,17655.0,52.367,52.376,52.3402,52.3581,17655.0
2019-10-21 10:35:00,58.57,58.57,58.53,58.55,11730.0,52.3581,52.3581,52.3223,52.3402,11730.0
2019-10-21 10:40:00,58.55,58.56,58.53,58.54,16327.0,52.3402,52.3491,52.3223,52.3313,16327.0
2019-10-21 10:45:00,58.54,58.55,58.5,58.51,26548.0,52.3313,52.3402,52.2955,52.3044,26548.0
2019-10-21 10:50:00,58.52,58.54,58.51,58.53,8834.0,52.3134,52.3313,52.3044,52.3223,8834.0
2019-10-21 10:55:00,58.53,58.55,58.52,58.53,11525.0,52.3223,52.3402,52.3134,52.3223,11525.0
2019-10-21 11:00:00,58.54,58.54,58.52,58.53,9600.0,52.3313,52.3313,52.3134,52.3223,9600.0
2019-10-21 11:05:00,58.53,58.56,58.53,58.55,19764.0,52.3223,52.3491,52.3223,52.3402,19764.0
2019-10-21 11:10:00,58.56,58.57,58.55,58.56,16192.0,52.3491,52.3581,52.3402,52.3491,16192.0
2019-10-21 11:15:00,58.56,58.56,58.53,58.54,8180.0,52.3491,52.3491,52.3223,52.3313,8180.0
2019-10-21 11:20:00,58.54,58.54,58.51,58.52,12927.0,52.3313,52.3313,52.3044,52.3134,12927.0
2019-10-21 11:25:00,58.52,58.52,58.51,58.52,5994.0,52.3134,52.3134,52.3044,52.3134,5994.0
2019-10-21 11:30:00,58.53,58.53,58.51,58.52,14449.0,52.3223,52.3223,52.3044,52.3134,14449.0
2019-10-21 11:35:00,58.52,58.53,58.49,58.51,22703.0,52.3134,52.3223,52.2866,52.3044,22703.0
2019-10-21 11:40:00,58.51,58.56,58.51,58.55,87918.0,52.3044,52.3491,52.3044,52.3402,87918.0
2019-10-21 11:45:00,58.55,58.58,58.55,58.57,13173.0,52.3402,52.367,52.3402,52.3581,13173.0
2019-10-21 11:50:00,58.58,58.58,58.56,58.58,20719.0,52.367,52.367,52.3491,52.367,20719.0
2019-10-21 11:55:00,58.58,58.58,58.56,58.57,16996.0,52.367,52.367,52.3491,52.3581,16996.0
2019-10-21 12:00:00,58.57,58.57,58.55,58.55,16890.0,52.3581,52.3581,52.3402,52.3402,16890.0
2019-10-21 12:05:00,58.55,58.6,58.55,58.59,28884.0,52.3402,52.3849,52.3402,52.376,28884.0
2019-10-21 12:10:00,58.59,58.61,58.59,58.6,73188.0,52.376,52.3938,52.376,52.3849,73188.0
2019-10-21 12:15:00,58.6,58.61,58.58,58.59,34535.0,52.3849,52.3938,52.367,52.376,34535.0
2019-10-21 12:20:00,58.58,58.61,58.58,58.61,12714.0,52.367,52.3938,52.367,52.3938,12714.0
2019-10-21 12:25:00,58.6,58.61,58.6,58.61,2505.0,52.3849,52.3938,52.3849,52.3938,2505.0
2019-10-21 12:30:00,58.61,58.62,58.6,58.6,15887.0,52.3938,52.4028,52.3849,52.3849,15887.0
2019-10-21 12:35:00,58.6,58.6,58.58,58.6,5436.0,52.3849,52.3849,52.367,52.3849,5436.0
2019-10-21 12:40:00,58.6,58.61,58.6,58.61,8090.0,52.3849,52.3938,52.3849,52.3938,8090.0
2019-10-21 12:45:00,58.6,58.61,58.59,58.59,9400.0,52.3849,52.3938,52.376,52.376,9400.0
2019-10-21 12:50:00,58.6,58.62,58.59,58.61,13104.0,52.3849,52.4028,52.376,52.3938,13104.0
2019-10-21 12:55:00,58.6,58.61,58.6,58.61,2824.0,52.3849,52.3938,52.3849,52.3938,2824.0
2019-10-21 13:00:00,58.6,58.61,58.59,58.61,8694.0,52.3849,52.3938,52.376,52.3938,8694.0
2019-10-21 13:05:00,58.6,58.61,58.58,58.59,6050.0,52.3849,52.3938,52.367,52.376,6050.0
2019-10-21 13:10:00,58.58,58.59,58.57,58.59,8148.0,52.367,52.376,52.3581,52.376,8148.0
2019-10-21 13:15:00,58.59,58.6,58.59,58.6,3115.0,52.376,52.3849,52.376,52.3849,3115.0
2019-10-21 13:20:00,58.6,58.6,58.58,58.59,8518.0,52.3849,52.3849,52.367,52.376,8518.0
2019-10-21 13:25:00,58.59,58.6,58.57,58.59,7408.0,52.376,52.3849,52.3581,52.376,7408.0
2019-10-21 13:30:00,58.58,58.59,58.58,58.59,1900.0,52.367,52.376,52.367,52.376,1900.0
2019-10-21 13:35:00,58.59,58.59,58.57,58.58,9100.0,52.376,52.376,52.3581,52.367,9100.0
2019-10-21 13:40:00,58.58,58.58,58.57,58.58,1789.0,52.367,52.367,52.3581,52.367,1789.0
2019-10-21 13:45:00,58.58,58.58,58.57,58.58,10914.0,52.367,52.367,52.3581,52.367,10914.0
2019-10-21 13:50:00,58.58,58.58,58.57,58.58,3848.0,52.367,52.367,52.3581,52.367,3848.0
2019-10-21 13:55:00,58.58,58.58,58.56,58.57,20242.0,52.367,52.367,52.3491,52.3581,20242.0
2019-10-21 14:00:00,58.56,58.58,58.56,58.58,7949.0,52.3491,52.367,52.3491,52.367,7949.0
2019-10-21 14:05:00,58.58,58.59,58.56,58.58,26324.0,52.367,52.376,52.3491,52.367,26324.0
2019-10-21 14:10:00,58.58,58.58,58.55,58.56,8884.0,52.367,52.367,52.3402,52.3491,8884.0
2019-10-21 14:15:00,58.57,58.58,58.56,58.58,2250.0,52.3581,52.367,52.3491,52.367,2250.0
2019-10-21 14:20:00,58.58,58.58,58.56,58.57,7400.0,52.367,52.367,52.3491,52.3581,7400.0
2019-10-21 14:25:00,58.58,58.59,58.57,58.59,7441.0,52.367,52.376,52.3581,52.376,7441.0
2019-10-21 14:30:00,58.59,58.59,58.57,58.57,17878.0,52.376,52.376,52.3581,52.3581,17878.0
2019-10-21 14:35:00,58.57,58.59,58.57,58.59,7161.0,52.3581,52.376,52.3581,52.376,7161.0
2019-10-21 14:40:00,58.59,58.59,58.57,58.58,15123.0,52.376,52.376,52.3581,52.367,15123.0
2019-10-21 14:45:00,58.58,58.59,58.58,58.59,3272.0,52.367,52.376,52.367,52.376,3272.0
2019-10-21 14:50:00,58.59,58.6,58.58,58.6,23513.0,52.376,52.3849,52.367,52.3849,23513.0
2019-10-21 14:55:00,58.59,58.6,58.59,58.6,3300.0,52.376,52.3849,52.376,52.3849,3300.0
2019-10-21 15:00:00,58.6,58.6,58.58,58.6,12887.0,52.3849,52.3849,52.367,52.3849,12887.0
2019-10-21 15:05:00,58.6,58.6,58.58,58.59,48613.0,52.3849,52.3849,52.367,52.376,48613.0
2019-10-21 15:10:00,58.59,58.6,58.58,58.59,14054.0,52.376,52.3849,52.367,52.376,14054.0
2019-10-21 15:15:00,58.59,58.59,58.58,58.59,8700.0,52.376,52.376,52.367,52.376,8700.0
2019-10-21 15:20:00,58.59,58.59,58.58,58.59,13041.0,52.376,52.376,52.367,52.376,13041.0
2019-10-21 15:25:00,58.59,58.6,58.59,58.6,9866.0,52.376,52.3849,52.376,52.3849,9866.0
2019-10-21 15:30:00,58.6,58.61,58.59,58.61,35078.0,52.3849,52.3938,52.376,52.3938,35078.0
2019-10-21 15:35:00,58.61,58.61,58.59,58.6,23403.0,52.3938,52.3938,52.376,52.3849,23403.0
2019-10-21 15:40:00,58.6,58.62,58.58,58.6,84995.0,52.3849,52.4028,52.367,52.3849,84995.0
2019-10-21 15:45:00,58.61,58.61,58.59,58.61,61564.0,52.3938,52.3938,52.376,52.3938,61564.0
2019-10-21 15:50:00,58.61,58.63,58.59,58.62,122542.0,52.3938,52.4117,52.376,52.4028,122542.0
2019-10-21 15:55:00,58.62,58.64,58.6,58.63,152282.0,52.4028,52.4207,52.3849,52.4117,152282.0
2019-10-22 09:30:00,59.11,59.18,59.11,59.18,36395.0,52.8408,52.9034,52.8408,52.9034,36395.0
2019-10-22 09:35:00,59.17,59.18,59.11,59.14,65142.0,52.8944,52.9034,52.8408,52.8676,65142.0
2019-10-22 09:40:00,59.14,59.17,59.12,59.17,15914.0,52.8676,52.8944,52.8497,52.8944,15914.0
2019-10-22 09:45:00,59.18,59.2,59.13,59.15,50565.0,52.9034,52.9213,52.8587,52.8766,50565.0
2019-10-22 09:50:00,59.16,59.17,59.14,59.17,25102.0,52.8855,52.8944,52.8676,52.8944,25102.0
2019-10-22 09:55:00,59.17,59.18,59.14,59.16,20053.0,52.8944,52.9034,52.8676,52.8855,20053.0
2019-10-22 10:00:00,59.16,59.17,59.11,59.13,15795.0,52.8855,52.8944,52.8408,52.8587,15795.0
2019-10-22 10:05:00,59.13,59.13,59.11,59.13,22837.0,52.8587,52.8587,52.8408,52.8587,22837.0
2019-10-22 10:10:00,59.13,59.13,59.09,59.09,11016.0,52.8587,52.8587,52.8229,52.8229,11016.0
2019-10-22 10:15:00,59.1,59.12,59.09,59.11,14190.0,52.8319,52.8497,52.8229,52.8408,14190.0
2019-10-22 10:20:00,59.11,59.13,59.1,59.12,17753.0,52.8408,52.8587,52.8319,52.8497,17753.0
2019-10-22 10:25:00,59.13,59.14,59.11,59.14,39368.0,52.8587,52.8676,52.8408,52.8676,39368.0
2019-10-22 10:30:00,59.15,59.18,59.15,59.17,58685.0,52.8766,52.9034,52.8766,52.8944,58685.0
2019-10-22 10:35:00,59.17,59.21,59.16,59.21,126990.0,52.8944,52.9302,52.8855,52.9302,126990.0
2019-10-22 10:40:00,59.21,59.23,59.19,59.19,74783.0,52.9302,52.9481,52.9123,52.9123,74783.0
2019-10-22 10:45:00,59.2,59.2,59.16,59.17,23312.0,52.9213,52.9213,52.8855,52.8944,23312.0
2019-10-22 10:50:00,59.17,59.21,59.17,59.19,11368.0,52.8944,52.9302,52.8944,52.9123,11368.0
2019-10-22 10:55:00,59.2,59.22,59.17,59.17,21736.0,52.9213,52.9391,52.8944,52.8944,21736.0
2019-10-22 11:00:00,59.17,59.17,59.14,59.14,18478.0,52.8944,52.8944,52.8676,52.8676,18478.0
2019-10-22 11:05:00,59.15,59.18,59.14,59.15,37092.0,52.8766,52.9034,52.8676,52.8766,37092.0
2019-10-22 11:10:00,59.15,59.16,59.11,59.13,9073.0,52.8766,52.8855,52.8408,52.8587,9073.0
2019-10-22 11:15:00,59.13,59.16,59.13,59.16,20260.0,52.8587,52.8855,52.8587,52.8855,20260.0
2019-10-22 11:20:00,59.16,59.2,59.15,59.19,21845.0,52.8855,52.9213,52.8766,52.9123,21845.0
2019-10-22 11:25:00,59.19,59.19,59.16,59.17,21417.0,52.9123,52.9123,52.8855,52.8944,21417.0
2019-10-22 11:30:00,59.16,59.23,59.14,59.23,434470.0,52.8855,52.9481,52.8676,52.9481,434470.0
2019-10-22 11:35:00,59.23,59.25,59.22,59.25,12687.0,52.9481,52.966,52.9391,52.966,12687.0
2019-10-22 11:40:00,59.25,59.25,59.22,59.24,18901.0,52.966,52.966,52.9391,52.957,18901.0
2019-10-22 11:45:00,59.24,59.24,59.2,59.21,272195.0,52.957,52.957,52.9213,52.9302,272195.0
2019-10-22 11:50:00,59.21,59.22,59.2,59.21,22257.0,52.9302,52.9391,52.9213,52.9302,22257.0
2019-10-22 11:55:00,59.2,59.21,59.16,59.16,108557.0,52.9213,52.9302,52.8855,52.8855,108557.0
2019-10-22 12:00:00,59.16,59.17,59.14,59.15,194482.0,52.8855,52.8944,52.8676,52.8766,194482.0
2019-10-22 12:05:00,59.15,59.19,59.15,59.18,9039.0,52.8766,52.9123,52.8766,52.9034,9039.0
2019-10-22 12:10:00,59.19,59.19,59.18,59.18,3136.0,52.9123,52.9123,52.9034,52.9034,3136.0
2019-10-22 12:15:00,59.19,59.23,59.18,59.22,13544.0,52.9123,52.9481,52.9034,52.9391,13544.0
2019-10-22 12:20:00,59.22,59.22,59.2,59.2,8247.0,52.9391,52.9391,52.9213,52.9213,8247.0
2019-10-22 12:25:00,59.2,59.23,59.19,59.23,6564.0,52.9213,52.9481,52.9123,52.9481,6564.0
2019-10-22 12:30:00,59.23,59.24,59.21,59.22,6755.0,52.9481,52.957,52.9302,52.9391,6755.0
2019-10-22 12:35:00,59.22,59.22,59.2,59.21,7542.0,52.9391,52.9391,52.9213,52.9302,7542.0
2019-10-22 12:40:00,59.21,59.21,59.18,59.21,129488.0,52.9302,52.9302,52.9034,52.9302,129488.0
2019-10-22 12:45:00,59.2,59.22,59.19,59.2,12212.0,52.9213,52.9391,52.9123,52.9213,12212.0
2019-10-22 12:50:00,59.2,59.21,59.19,59.2,14185.0,52.9213,52.9302,52.9123,52.9213,14185.0
2019-10-22 12:55:00,59.21,59.21,59.19,59.21,51765.0,52.9302,52.9302,52.9123,52.9302,51765.0
2019-10-22 13:00:00,59.21,59.22,59.18,59.2,28513.0,52.9302,52.9391,52.9034,52.9213,28513.0
2019-10-22 13:05:00,59.2,59.2,59.19,59.2,2808.0,52.9213,52.9213,52.9123,52.9213,2808.0
2019-10-22 13:10:00,59.2,59.21,59.18,59.21,19068.0,52.9213,52.9302,52.9034,52.9302,19068.0
2019-10-22 13:15:00,59.21,59.21,59.17,59.19,84765.0,52.9302,52.9302,52.8944,52.9123,84765.0
2019-10-22 13:20:00,59.19,59.2,59.17,59.18,12184.0,52.9123,52.9213,52.8944,52.9034,12184.0
2019-10-22 13:25:00,59.18,59.19,59.17,59.19,5946.0,52.9034,52.9123,52.8944,52.9123,5946.0
2019-10-22 13:30:00,59.19,59.22,59.17,59.2,16583.0,52.9123,52.9391,52.8944,52.9213,16583.0
2019-10-22 13:35:00,59.2,59.24,59.2,59.24,10510.0,52.9213,52.957,52.9213,52.957,10510.0
2019-10-22 13:40:00,59.25,59.26,59.23,59.25,4919.0,52.966,52.9749,52.9481,52.966,4919.0
2019-10-22 13:45:00,59.24,59.24,59.21,59.22,2900.0,52.957,52.957,52.9302,52.9391,2900.0
2019-10-22 13:50:00,59.22,59.23,59.22,59.23,6112.0,52.9391,52.9481,52.9391,52.9481,6112.0
2019-10-22 13:55:00,59.23,59.24,59.21,59.23,7569.0,52.9481,52.957,52.9302,52.9481,7569.0
2019-10-22 14:00:00,59.23,59.25,59.22,59.23,18410.0,52.9481,52.966,52.9391,52.9481,18410.0
2019-10-22 14:05:00,59.22,59.25,59.22,59.23,7399.0,52.9391,52.966,52.9391,52.9481,7399.0
2019-10-22 14:10:00,59.23,59.24,59.21,59.23,6782.0,52.9481,52.957,52.9302,52.9481,6782.0
2019-10-22 14:15:00,59.23,59.28,59.23,59.28,29472.0,52.9481,52.9928,52.9481,52.9928,29472.0
2019-10-22 14:20:00,59.27,59.28,59.2,59.23,17808.0,52.9838,52.9928,52.9213,52.9481,17808.0
2019-10-22 14:25:00,59.23,59.25,59.18,59.25,82439.0,52.9481,52.966,52.9034,52.966,82439.0
2019-10-22 14:30:00,59.26,59.27,59.1,59.12,86017.0,52.9749,52.9838,52.8319,52.8497,86017.0
2019-10-22 14:35:00,59.11,59.14,59.1,59.13,60319.0,52.8408,52.8676,52.8319,52.8587,60319.0
2019-10-22 14:40:00,59.12,59.13,59.09,59.1,22812.0,52.8497,52.8587,52.8229,52.8319,22812.0
2019-10-22 14:45:00,59.1,59.1,59.05,59.07,11795.0,52.8319,52.8319,52.7872,52.805,11795.0
2019-10-22 14:50:00,59.06,59.07,59.03,59.07,42022.0,52.7961,52.805,52.7693,52.805,42022.0
2019-10-22 14:55:00,59.06,59.08,59.05,59.05,39605.0,52.7961,52.814,52.7872,52.7872,39605.0
2019-10-22 15:00:00,59.05,59.07,59.02,59.03,39668.0,52.7872,52.805,52.7603,52.7693,39668.0
2019-10-22 15:05:00,59.03,59.06,59.01,59.05,20808.0,52.7693,52.7961,52.7514,52.7872,20808.0
2019-10-22 15:10:00,59.05,59.05,59.02,59.04,36622.0,52.7872,52.7872,52.7603,52.7782,36622.0
2019-10-22 15:15:00,59.05,59.06,59.0,59.03,49832.0,52.7872,52.7961,52.7425,52.7693,49832.0
2019-10-22 15:20:00,59.02,59.07,59.02,59.06,18840.0,52.7603,52.805,52.7603,52.7961,18840.0
2019-10-22 15:25:00,59.06,59.08,59.06,59.07,22436.0,52.7961,52.814,52.7961,52.805,22436.0
2019-10-22 15:30:00,59.07,59.08,59.07,59.08,14693.0,52.805,52.814,52.805,52.814,14693.0
2019-10-22 15:35:00,59.08,59.08,59.05,59.05,19191.0,52.814,52.814,52.7872,52.7872,19191.0
2019-10-22 15:40:00,59.06,59.06,59.04,59.05,23158.0,52.7961,52.7961,52.7782,52.7872,23158.0
2019-10-22 15:45:00,59.04,59.06,59.0,59.06,73720.0,52.7782,52.7961,52.7425,52.7961,73720.0
2019-10-22 15:50:00,59.06,59.07,59.04,59.06,59420.0,52.7961,52.805,52.7782,52.7961,59420.0
2019-10-22 15:55:00,59.06,59.1,59.03,59.09,186107.0,52.7961,52.8319,52.7693,52.8229,186107.0
2019-10-23 09:30:00,58.95,58.96,58.92,58.95,22189.0,52.6978,52.7067,52.671,52.6978,22189.0
2019-10-23 09:35:00,58.95,59.0,58.93,59.0,29677.0,52.6978,52.7425,52.6799,52.7425,29677.0
2019-10-23 09:40:00,59.0,59.04,58.99,59.03,66480.0,52.7425,52.7782,52.7335,52.7693,66480.0
2019-10-23 09:45:00,59.02,59.06,59.02,59.03,29793.0,52.7603,52.7961,52.7603,52.7693,29793.0
2019-10-23 09:50:00,59.03,59.04,59.02,59.02,9450.0,52.7693,52.7782,52.7603,52.7603,9450.0
2019-10-23 09:55:00,59.02,59.03,59.0,59.02,16950.0,52.7603,52.7693,52.7425,52.7603,16950.0
2019-10-23 10:00:00,59.02,59.02,58.99,59.0,22131.0,52.7603,52.7603,52.7335,52.7425,22131.0
2019-10-23 10:05:00,59.01,59.02,58.96,58.97,45943.0,52.7514,52.7603,52.7067,52.7157,45943.0
2019-10-23 10:10:00,58.97,58.98,58.95,58.95,17997.0,52.7157,52.7246,52.6978,52.6978,17997.0
2019-10-23 10:15:00,58.95,58.96,58.92,58.94,26200.0,52.6978,52.7067,52.671,52.6888,26200.0
2019-10-23 10:20:00,58.93,58.94,58.89,58.89,14155.0,52.6799,52.6888,52.6441,52.6441,14155.0
2019-10-23 10:25:00,58.9,58.9,58.87,58.87,25142.0,52.6531,52.6531,52.6263,52.6263,25142.0
2019-10-23 10:30:00,58.88,58.9,58.86,58.87,78646.0,52.6352,52.6531,52.6173,52.6263,78646.0
2019-10-23 10:35:00,58.87,58.87,58.84,58.86,18707.0,52.6263,52.6263,52.5994,52.6173,18707.0
2019-10-23 10:40:00,58.85,58.86,58.83,58.85,77624.0,52.6084,52.6173,52.5905,52.6084,77624.0
2019-10-23 10:45:00,58.85,58.89,58.84,58.89,104268.0,52.6084,52.6441,52.5994,52.6441,104268.0
2019-10-23 10:50:00,58.89,58.94,58.86,58.93,105031.0,52.6441,52.6888,52.6173,52.6799,105031.0
2019-10-23 10:55:00,58.94,58.95,58.91,58.94,27030.0,52.6888,52.6978,52.662,52.6888,27030.0
2019-10-23 11:00:00,58.94,58.97,58.93,58.95,27859.0,52.6888,52.7157,52.6799,52.6978,27859.0
2019-10-23 11:05:00,58.95,58.96,58.94,58.94,10512.0,52.6978,52.7067,52.6888,52.6888,10512.0
2019-10-23 11:10:00,58.94,58.97,58.93,58.96,17933.0,52.6888,52.7157,52.6799,52.7067,17933.0
2019-10-23 11:15:00,58.95,58.98,58.95,58.96,9145.0,52.6978,52.7246,52.6978,52.7067,9145.0
2019-10-23 11:20:00,58.97,58.98,58.95,58.95,8403.0,52.7157,52.7246,52.6978,52.6978,8403.0
2019-10-23 11:25:00,58.95,58.96,58.94,58.96,5355.0,52.6978,52.7067,52.6888,52.7067,5355.0
2019-10-23 11:30:00,58.96,58.96,58.94,58.95,16084.0,52.7067,52.7067,52.6888,52.6978,16084.0
2019-10-23 11:35:00,58.95,58.96,58.94,58.95,10082.0,52.6978,52.7067,52.6888,52.6978,10082.0
2019-10-23 11:40:00,58.95,58.96,58.94,58.96,3896.0,52.6978,52.7067,52.6888,52.7067,3896.0
2019-10-23 11:45:00,58.96,58.98,58.94,58.95,13002.0,52.7067,52.7246,52.6888,52.6978,13002.0
2019-10-23 11:50:00,58.96,58.96,58.92,58.93,6387.0,52.7067,52.7067,52.671,52.6799,6387.0
2019-10-23 11:55:00,58.94,58.95,58.9,58.92,21603.0,52.6888,52.6978,52.6531,52.671,21603.0
2019-10-23 12:00:00,58.92,58.93,58.92,58.93,6748.0,52.671,52.6799,52.671,52.6799,6748.0
2019-10-23 12:05:00,58.92,58.93,58.9,58.91,12556.0,52.671,52.6799,52.6531,52.662,12556.0
2019-10-23 12:10:00,58.91,58.92,58.91,58.92,23774.0,52.662,52.671,52.662,52.671,23774.0
2019-10-23 12:15:00,58.93,58.93,58.92,58.92,9482.0,52.6799,52.6799,52.671,52.671,9482.0
2019-10-23 12:20:00,58.92,58.92,58.91,58.92,5408.0,52.671,52.671,52.662,52.671,5408.0
2019-10-23 12:25:00,58.92,58.93,58.91,58.92,62681.0,52.671,52.6799,52.662,52.671,62681.0
2019-10-23 12:30:00,58.92,58.93,58.91,58.92,24423.0,52.671,52.6799,52.662,52.671,24423.0
2019-10-23 12:35:00,58.93,58.94,58.91,58.94,9482.0,52.6799,52.6888,52.662,52.6888,9482.0
2019-10-23 12:40:00,58.95,58.96,58.94,58.95,5768.0,52.6978,52.7067,52.6888,52.6978,5768.0
2019-10-23 12:45:00,58.95,58.95,58.95,58.95,100.0,52.6978,52.6978,52.6978,52.6978,100.0
2019-10-23 12:50:00,58.94,58.96,58.93,58.96,8070.0,52.6888,52.7067,52.6799,52.7067,8070.0
2019-10-23 12:55:00,58.95,58.98,58.94,58.97,11689.0,52.6978,52.7246,52.6888,52.7157,11689.0
2019-10-23 13:00:00,58.98,59.02,58.98,58.99,189819.0,52.7246,52.7603,52.7246,52.7335,189819.0
2019-10-23 13:05:00,58.99,59.01,58.98,58.98,17293.0,52.7335,52.7514,52.7246,52.7246,17293.0
2019-10-23 13:10:00,58.97,58.97,58.93,58.94,12700.0,52.7157,52.7157,52.6799,52.6888,12700.0
2019-10-23 13:15:00,58.94,58.95,58.93,58.94,6027.0,52.6888,52.6978,52.6799,52.6888,6027.0
2019-10-23 13:20:00,58.93,58.97,58.93,58.97,8346.0,52.6799,52.7157,52.6799,52.7157,8346.0
2019-10-23 13:25:00,58.97,58.97,58.95,58.96,13094.0,52.7157,52.7157,52.6978,52.7067,13094.0
2019-10-23 13:30:00,58.96,58.97,58.94,58.95,2885.0,52.7067,52.7157,52.6888,52.6978,2885.0
2019-10-23 13:35:00,58.95,58.95,58.94,58.95,900.0,52.6978,52.6978,52.6888,52.6978,900.0
2019-10-23 13:40:00,58.94,58.98,58.93,58.98,26206.0,52.6888,52.7246,52.6799,52.7246,26206.0
2019-10-23 13:45:00,58.98,58.99,58.97,58.98,2721.0,52.7246,52.7335,52.7157,52.7246,2721.0
2019-10-23 13:50:00,58.99,59.01,58.99,59.0,3714.0,52.7335,52.7514,52.7335,52.7425,3714.0
2019-10-23 13:55:00,59.0,59.0,58.98,58.98,4100.0,52.7425,52.7425,52.7246,52.7246,4100.0
2019-10-23 14:00:00,58.98,58.98,58.96,58.98,6229.0,52.7246,52.7246,52.7067,52.7246,6229.0
2019-10-23 14:05:00,58.98,58.98,58.96,58.98,5998.0,52.7246,52.7246,52.7067,52.7246,5998.0
2019-10-23 14:10:00,58.98,58.99,58.97,58.97,6525.0,52.7246,52.7335,52.7157,52.7157,6525.0
2019-10-23 14:15:00,58.97,58.97,58.96,58.96,4692.0,52.7157,52.7157,52.7067,52.7067,4692.0
2019-10-23 14:20:00,58.96,58.96,58.94,58.95,4400.0,52.7067,52.7067,52.6888,52.6978,4400.0
2019-10-23 14:25:00,58.95,58.96,58.94,58.95,3870.0,52.6978,52.7067,52.6888,52.6978,3870.0
2019-10-23 14:30:00,58.95,58.95,58.94,58.95,2500.0,52.6978,52.6978,52.6888,52.6978,2500.0
2019-10-23 14:35:00,58.95,58.96,58.93,58.93,8798.0,52.6978,52.7067,52.6799,52.6799,8798.0
2019-10-23 14:40:00,58.93,58.95,58.93,58.95,18953.0,52.6799,52.6978,52.6799,52.6978,18953.0
2019-10-23 14:45:00,58.94,58.97,58.94,58.96,4798.0,52.6888,52.7157,52.6888,52.7067,4798.0
2019-10-23 14:50:00,58.96,58.97,58.94,58.97,20635.0,52.7067,52.7157,52.6888,52.7157,20635.0
2019-10-23 14:55:00,58.96,58.98,58.96,58.97,7190.0,52.7067,52.7246,52.7067,52.7157,7190.0
2019-10-23 15:00:00,58.97,58.98,58.97,58.98,5818.0,52.7157,52.7246,52.7157,52.7246,5818.0
2019-10-23 15:05:00,58.98,58.99,58.97,58.98,9643.0,52.7246,52.7335,52.7157,52.7246,9643.0
2019-10-23 15:10:00,58.99,59.02,58.99,58.99,62602.0,52.7335,52.7603,52.7335,52.7335,62602.0
2019-10-23 15:15:00,58.99,59.0,58.98,58.99,4857.0,52.7335,52.7425,52.7246,52.7335,4857.0
2019-10-23 15:20:00,58.99,59.01,58.99,58.99,6105.0,52.7335,52.7514,52.7335,52.7335,6105.0
2019-10-23 15:25:00,58.98,59.0,58.98,59.0,7327.0,52.7246,52.7425,52.7246,52.7425,7327.0
2019-10-23 15:30:00,59.01,59.02,59.0,59.02,5840.0,52.7514,52.7603,52.7425,52.7603,5840.0
2019-10-23 15:35:00,59.01,59.03,59.01,59.01,8410.0,52.7514,52.7693,52.7514,52.7514,8410.0
2019-10-23 15:40:00,59.02,59.02,59.0,59.02,15395.0,52.7603,52.7603,52.7425,52.7603,15395.0
2019-10-23 15:45:00,59.02,59.03,59.01,59.03,50551.0,52.7603,52.7693,52.7514,52.7693,50551.0
2019-10-23 15:50:00,59.03,59.03,59.0,59.01,42263.0,52.7693,52.7693,52.7425,52.7514,42263.0
2019-10-23 15:55:00,59.01,59.02,59.0,59.02,57514.0,52.7514,52.7603,52.7425,52.7603,57514.0
2019-10-24 09:30:00,59.28,59.31,59.25,59.26,74446.0,52.9928,53.0196,52.966,52.9749,74446.0
2019-10-24 09:35:00,59.26,59.26,59.21,59.22,21770.0,52.9749,52.9749,52.9302,52.9391,21770.0
2019-10-24 09:40:00,59.22,59.24,59.22,59.24,13010.0,52.9391,52.957,52.9391,52.957,13010.0
2019-10-24 09:45:00,59.25,59.25,59.16,59.17,151182.0,52.966,52.966,52.8855,52.8944,151182.0
2019-10-24 09:50:00,59.17,59.18,59.13,59.15,42877.0,52.8944,52.9034,52.8587,52.8766,42877.0
2019-10-24 09:55:00,59.14,59.14,59.09,59.13,42604.0,52.8676,52.8676,52.8229,52.8587,42604.0
2019-10-24 10:00:00,59.12,59.15,59.07,59.09,16705.0,52.8497,52.8766,52.805,52.8229,16705.0
2019-10-24 10:05:00,59.09,59.11,59.07,59.1,31975.0,52.8229,52.8408,52.805,52.8319,31975.0
2019-10-24 10:10:00,59.1,59.1,59.05,59.07,42920.0,52.8319,52.8319,52.7872,52.805,42920.0
2019-10-24 10:15:00,59.07,59.09,59.06,59.08,14268.0,52.805,52.8229,52.7961,52.814,14268.0
2019-10-24 10:20:00,59.08,59.13,59.08,59.12,51571.0,52.814,52.8587,52.814,52.8497,51571.0
2019-10-24 10:25:00,59.12,59.13,59.1,59.13,22787.0,52.8497,52.8587,52.8319,52.8587,22787.0
2019-10-24 10:30:00,59.13,59.13,59.08,59.11,15503.0,52.8587,52.8587,52.814,52.8408,15503.0
2019-10-24 10:35:00,59.12,59.16,59.08,59.16,192468.0,52.8497,52.8855,52.814,52.8855,192468.0
2019-10-24 10:40:00,59.16,59.17,59.15,59.16,20619.0,52.8855,52.8944,52.8766,52.8855,20619.0
2019-10-24 10:45:00,59.16,59.16,59.14,59.15,7055.0,52.8855,52.8855,52.8676,52.8766,7055.0
2019-10-24 10:50:00,59.15,59.15,59.13,59.15,31637.0,52.8766,52.8766,52.8587,52.8766,31637.0
2019-10-24 10:55:00,59.15,59.15,59.12,59.15,13435.0,52.8766,52.8766,52.8497,52.8766,13435.0
2019-10-24 11:00:00,59.15,59.17,59.13,59.14,33154.0,52.8766,52.8944,52.8587,52.8676,33154.0
2019-10-24 11:05:00,59.14,59.18,59.14,59.18,134526.0,52.8676,52.9034,52.8676,52.9034,134526.0
2019-10-24 11:10:00,59.18,59.2,59.15,59.16,8687.0,52.9034,52.9213,52.8766,52.8855,8687.0
2019-10-24 11:15:00,59.17,59.18,59.15,59.16,10996.0,52.8944,52.9034,52.8766,52.8855,10996.0
2019-10-24 11:20:00,59.16,59.18,59.15,59.17,13739.0,52.8855,52.9034,52.8766,52.8944,13739.0
2019-10-24 11:25:00,59.17,59.19,59.17,59.18,12945.0,52.8944,52.9123,52.8944,52.9034,12945.0
2019-10-24 11:30:00,59.19,59.22,59.18,59.21,23617.0,52.9123,52.9391,52.9034,52.9302,23617.0
2019-10-24 11:35:00,59.21,59.22,59.18,59.18,34941.0,52.9302,52.9391,52.9034,52.9034,34941.0
2019-10-24 11:40:00,59.19,59.2,59.16,59.17,12402.0,52.9123,52.9213,52.8855,52.8944,12402.0
2019-10-24 11:45:00,59.16,59.16,59.13,59.13,14549.0,52.8855,52.8855,52.8587,52.8587,14549.0
2019-10-24 11:50:00,59.13,59.18,59.11,59.16,55565.0,52.8587,52.9034,52.8408,52.8855,55565.0
2019-10-24 11:55:00,59.16,59.17,59.14,59.17,7497.0,52.8855,52.8944,52.8676,52.8944,7497.0
2019-10-24 12:00:00,59.18,59.19,59.15,59.16,7122.0,52.9034,52.9123,52.8766,52.8855,7122.0
2019-10-24 12:05:00,59.16,59.16,59.06,59.07,61471.0,52.8855,52.8855,52.7961,52.805,61471.0
2019-10-24 12:10:00,59.07,59.08,59.02,59.03,35078.0,52.805,52.814,52.7603,52.7693,35078.0
2019-10-24 12:15:00,59.04,59.04,58.96,58.98,15417.0,52.7782,52.7782,52.7067,52.7246,15417.0
2019-10-24 12:20:00,58.98,58.98,58.95,58.98,9353.0,52.7246,52.7246,52.6978,52.7246,9353.0
2019-10-24 12:25:00,58.98,59.04,58.98,59.04,8864.0,52.7246,52.7782,52.7246,52.7782,8864.0
2019-10-24 12:30:00,59.04,59.06,59.03,59.05,3211.0,52.7782,52.7961,52.7693,52.7872,3211.0
2019-10-24 12:35:00,59.05,59.07,59.05,59.07,7801.0,52.7872,52.805,52.7872,52.805,7801.0
2019-10-24 12:40:00,59.06,59.07,59.01,59.02,6069.0,52.7961,52.805,52.7514,52.7603,6069.0
2019-10-24 12:45:00,59.02,59.05,59.01,59.05,6691.0,52.7603,52.7872,52.7514,52.7872,6691.0
2019-10-24 12:50:00,59.04,59.05,59.03,59.05,13682.0,52.7782,52.7872,52.7693,52.7872,13682.0
2019-10-24 12:55:00,59.06,59.07,59.03,59.04,9049.0,52.7961,52.805,52.7693,52.7782,9049.0
2019-10-24 13:00:00,59.05,59.08,59.04,59.05,20701.0,52.7872,52.814,52.7782,52.7872,20701.0
2019-10-24 13:05:00,59.05,59.06,59.04,59.04,4761.0,52.7872,52.7961,52.7782,52.7782,4761.0
2019-10-24 13:10:00,59.04,59.05,59.04,59.05,5218.0,52.7782,52.7872,52.7782,52.7872,5218.0
2019-10-24 13:15:00,59.04,59.04,59.04,59.04,2929.0,52.7782,52.7782,52.7782,52.7782,2929.0
2019-10-24 13:20:00,59.05,59.05,59.03,59.04,5370.0,52.7872,52.7872,52.7693,52.7782,5370.0
2019-10-24 13:25:00,59.04,59.05,59.03,59.04,10400.0,52.7782,52.7872,52.7693,52.7782,10400.0
2019-10-24 13:30:00,59.04,59.04,59.02,59.02,16948.0,52.7782,52.7782,52.7603,52.7603,16948.0
2019-10-24 13:35:00,59.03,59.04,59.03,59.03,2103.0,52.7693,52.7782,52.7693,52.7693,2103.0
2019-10-24 13:40:00,59.04,59.05,59.03,59.05,4500.0,52.7782,52.7872,52.7693,52.7872,4500.0
2019-10-24 13:45:00,59.05,59.07,59.04,59.05,9288.0,52.7872,52.805,52.7782,52.7872,9288.0
2019-10-24 13:50:00,59.06,59.06,59.04,59.05,4887.0,52.7961,52.7961,52.7782,52.7872,4887.0
2019-10-24 13:55:00,59.05,59.07,59.05,59.07,10285.0,52.7872,52.805,52.7872,52.805,10285.0
2019-10-24 14:00:00,59.07,59.1,59.05,59.05,19613.0,52.805,52.8319,52.7872,52.7872,19613.0
2019-10-24 14:05:00,59.06,59.06,59.02,59.04,18666.0,52.7961,52.7961,52.7603,52.7782,18666.0
2019-10-24 14:10:00,59.04,59.07,59.04,59.06,2435.0,52.7782,52.805,52.7782,52.7961,2435.0
2019-10-24 14:15:00,59.05,59.07,59.05,59.06,3834.0,52.7872,52.805,52.7872,52.7961,3834.0
2019-10-24 14:20:00,59.06,59.06,59.04,59.04,6162.0,52.7961,52.7961,52.7782,52.7782,6162.0
2019-10-24 14:25:00,59.04,59.06,59.03,59.05,3429.0,52.7782,52.7961,52.7693,52.7872,3429.0
2019-10-24 14:30:00,59.04,59.06,59.04,59.06,2356.0,52.7782,52.7961,52.7782,52.7961,2356.0
2019-10-24 14:35:00,59.06,59.07,59.06,59.06,3301.0,52.7961,52.805,52.7961,52.7961,3301.0
2019-10-24 14:40:00,59.05,59.07,59.05,59.06,1067.0,52.7872,52.805,52.7872,52.7961,1067.0
2019-10-24 14:45:00,59.05,59.07,59.05,59.05,4137.0,52.7872,52.805,52.7872,52.7872,4137.0
2019-10-24 14:50:00,59.04,59.05,59.03,59.04,3265.0,52.7782,52.7872,52.7693,52.7782,3265.0
2019-10-24 14:55:00,59.05,59.05,59.04,59.05,7858.0,52.7872,52.7872,52.7782,52.7872,7858.0
2019-10-24 15:00:00,59.05,59.08,59.05,59.08,10776.0,52.7872,52.814,52.7872,52.814,10776.0
2019-10-24 15:05:00,59.07,59.07,59.06,59.07,6500.0,52.805,52.805,52.7961,52.805,6500.0
2019-10-24 15:10:00,59.07,59.07,59.06,59.07,6331.0,52.805,52.805,52.7961,52.805,6331.0
2019-10-24 15:15:00,59.07,59.08,59.06,59.08,5387.0,52.805,52.814,52.7961,52.814,5387.0
2019-10-24 15:20:00,59.08,59.11,59.08,59.1,10482.0,52.814,52.8408,52.814,52.8319,10482.0
2019-10-24 15:25:00,59.1,59.11,59.08,59.09,11675.0,52.8319,52.8408,52.814,52.8229,11675.0
2019-10-24 15:30:00,59.08,59.08,59.07,59.07,2114.0,52.814,52.814,52.805,52.805,2114.0
2019-10-24 15:35:00,59.07,59.08,59.06,59.06,13496.0,52.805,52.814,52.7961,52.7961,13496.0
2019-10-24 15:40:00,59.05,59.08,59.05,59.07,8918.0,52.7872,52.814,52.7872,52.805,8918.0
2019-10-24 15:45:00,59.07,59.09,59.07,59.08,42605.0,52.805,52.8229,52.805,52.814,42605.0
2019-10-24 15:50:00,59.08,59.1,59.07,59.09,32258.0,52.814,52.8319,52.805,52.8229,32258.0
2019-10-24 15:55:00,59.09,59.1,59.03,59.04,135818.0,52.8229,52.8319,52.7693,52.7782,135818.0
2019-10-25 09:30:00,58.81,58.87,58.81,58.87,156878.0,52.5726,52.6263,52.5726,52.6263,156878.0
2019-10-25 09:35:00,58.86,58.9,58.86,58.89,101656.0,52.6173,52.6531,52.6173,52.6441,101656.0
2019-10-25 09:40:00,58.88,58.89,58.86,58.87,25326.0,52.6352,52.6441,52.6173,52.6263,25326.0
2019-10-25 09:45:00,58.88,58.88,58.85,58.87,25997.0,52.6352,52.6352,52.6084,52.6263,25997.0
2019-10-25 09:50:00,58.87,58.88,58.86,58.87,27101.0,52.6263,52.6352,52.6173,52.6263,27101.0
2019-10-25 09:55:00,58.87,58.89,58.86,58.87,27220.0,52.6263,52.6441,52.6173,52.6263,27220.0
2019-10-25 10:00:00,58.86,58.88,58.85,58.86,38417.0,52.6173,52.6352,52.6084,52.6173,38417.0
2019-10-25 10:05:00,58.86,58.9,58.85,58.89,26056.0,52.6173,52.6531,52.6084,52.6441,26056.0
2019-10-25 10:10:00,58.89,58.93,58.88,58.92,33411.0,52.6441,52.6799,52.6352,52.671,33411.0
2019-10-25 10:15:00,58.93,58.93,58.9,58.92,19931.0,52.6799,52.6799,52.6531,52.671,19931.0
2019-10-25 10:20:00,58.92,58.96,58.9,58.96,102769.0,52.671,52.7067,52.6531,52.7067,102769.0
2019-10-25 10:25:00,58.96,58.96,58.91,58.92,63002.0,52.7067,52.7067,52.662,52.671,63002.0
2019-10-25 10:30:00,58.92,58.94,58.91,58.92,41516.0,52.671,52.6888,52.662,52.671,41516.0
2019-10-25 10:35:00,58.91,58.92,58.9,58.91,35939.0,52.662,52.671,52.6531,52.662,35939.0
2019-10-25 10:40:00,58.91,58.92,58.88,58.88,41355.0,52.662,52.671,52.6352,52.6352,41355.0
2019-10-25 10:45:00,58.88,58.95,58.87,58.94,23991.0,52.6352,52.6978,52.6263,52.6888,23991.0
2019-10-25 10:50:00,58.95,59.0,58.94,59.0,31766.0,52.6978,52.7425,52.6888,52.7425,31766.0
2019-10-25 10:55:00,59.0,59.04,58.99,59.02,238828.0,52.7425,52.7782,52.7335,52.7603,238828.0
2019-10-25 11:00:00,59.02,59.05,58.95,58.97,119449.0,52.7603,52.7872,52.6978,52.7157,119449.0
2019-10-25 11:05:00,58.97,59.02,58.97,58.99,13026.0,52.7157,52.7603,52.7157,52.7335,13026.0
2019-10-25 11:10:00,58.99,59.06,58.99,59.05,9940.0,52.7335,52.7961,52.7335,52.7872,9940.0
2019-10-25 11:15:00,59.04,59.1,59.04,59.09,46895.0,52.7782,52.8319,52.7782,52.8229,46895.0
2019-10-25 11:20:00,59.1,59.14,59.08,59.14,47920.0,52.8319,52.8676,52.814,52.8676,47920.0
2019-10-25 11:25:00,59.14,59.18,59.14,59.17,29452.0,52.8676,52.9034,52.8676,52.8944,29452.0
2019-10-25 11:30:00,59.17,59.17,59.14,59.17,38211.0,52.8944,52.8944,52.8676,52.8944,38211.0
2019-10-25 11:35:00,59.17,59.19,59.16,59.19,13372.0,52.8944,52.9123,52.8855,52.9123,13372.0
2019-10-25 11:40:00,59.18,59.22,59.18,59.22,20080.0,52.9034,52.9391,52.9034,52.9391,20080.0
2019-10-25 11:45:00,59.22,59.24,59.21,59.22,9803.0,52.9391,52.957,52.9302,52.9391,9803.0
2019-10-25 11:50:00,59.21,59.24,59.21,59.22,19320.0,52.9302,52.957,52.9302,52.9391,19320.0
2019-10-25 11:55:00,59.21,59.21,59.2,59.2,5134.0,52.9302,52.9302,52.9213,52.9213,5134.0
2019-10-25 12:00:00,59.2,59.2,59.18,59.19,8908.0,52.9213,52.9213,52.9034,52.9123,8908.0
2019-10-25 12:05:00,59.18,59.18,59.16,59.18,22280.0,52.9034,52.9034,52.8855,52.9034,22280.0
2019-10-25 12:10:00,59.19,59.19,59.18,59.18,6900.0,52.9123,52.9123,52.9034,52.9034,6900.0
2019-10-25 12:15:00,59.18,59.2,59.16,59.2,8355.0,52.9034,52.9213,52.8855,52.9213,8355.0
2019-10-25 12:20:00,59.2,59.2,59.19,59.2,5818.0,52.9213,52.9213,52.9123,52.9213,5818.0
2019-10-25 12:25:00,59.2,59.22,59.19,59.22,5383.0,52.9213,52.9391,52.9123,52.9391,5383.0
2019-10-25 12:30:00,59.22,59.22,59.2,59.2,4849.0,52.9391,52.9391,52.9213,52.9213,4849.0
2019-10-25 12:35:00,59.2,59.21,59.19,59.2,9762.0,52.9213,52.9302,52.9123,52.9213,9762.0
2019-10-25 12:40:00,59.19,59.2,59.18,59.19,6100.0,52.9123,52.9213,52.9034,52.9123,6100.0
2019-10-25 12:45:00,59.19,59.19,59.18,59.18,9708.0,52.9123,52.9123,52.9034,52.9034,9708.0
2019-10-25 12:50:00,59.18,59.2,59.18,59.19,5914.0,52.9034,52.9213,52.9034,52.9123,5914.0
2019-10-25 12:55:00,59.19,59.19,59.17,59.19,9663.0,52.9123,52.9123,52.8944,52.9123,9663.0
2019-10-25 13:00:00,59.19,59.2,59.17,59.17,14293.0,52.9123,52.9213,52.8944,52.8944,14293.0
2019-10-25 13:05:00,59.17,59.18,59.16,59.18,8715.0,52.8944,52.9034,52.8855,52.9034,8715.0
2019-10-25 13:10:00,59.19,59.2,59.18,59.19,6014.0,52.9123,52.9213,52.9034,52.9123,6014.0
2019-10-25 13:15:00,59.18,59.2,59.18,59.19,3010.0,52.9034,52.9213,52.9034,52.9123,3010.0
2019-10-25 13:20:00,59.19,59.21,59.19,59.19,10443.0,52.9123,52.9302,52.9123,52.9123,10443.0
2019-10-25 13:25:00,59.2,59.23,59.19,59.22,7360.0,52.9213,52.9481,52.9123,52.9391,7360.0
2019-10-25 13:30:00,59.23,59.23,59.2,59.2,6800.0,52.9481,52.9481,52.9213,52.9213,6800.0
2019-10-25 13:35:00,59.19,59.2,59.19,59.19,3500.0,52.9123,52.9213,52.9123,52.9123,3500.0
2019-10-25 13:40:00,59.19,59.2,59.19,59.2,15219.0,52.9123,52.9213,52.9123,52.9213,15219.0
2019-10-25 13:45:00,59.2,59.22,59.19,59.22,9300.0,52.9213,52.9391,52.9123,52.9391,9300.0
2019-10-25 13:50:00,59.22,59.23,59.21,59.23,3357.0,52.9391,52.9481,52.9302,52.9481,3357.0
2019-10-25 13:55:00,59.23,59.23,59.21,59.22,11356.0,52.9481,52.9481,52.9302,52.9391,11356.0
2019-10-25 14:00:00,59.22,59.23,59.15,59.16,16398.0,52.9391,52.9481,52.8766,52.8855,16398.0
2019-10-25 14:05:00,59.17,59.17,59.16,59.17,3125.0,52.8944,52.8944,52.8855,52.8944,3125.0
2019-10-25 14:10:00,59.17,59.19,59.16,59.19,9119.0,52.8944,52.9123,52.8855,52.9123,9119.0
2019-10-25 14:15:00,59.19,59.19,59.17,59.18,11581.0,52.9123,52.9123,52.8944,52.9034,11581.0
2019-10-25 14:20:00,59.19,59.21,59.19,59.2,7100.0,52.9123,52.9302,52.9123,52.9213,7100.0
2019-10-25 14:25:00,59.2,59.21,59.2,59.21,7634.0,52.9213,52.9302,52.9213,52.9302,7634.0
2019-10-25 14:30:00,59.2,59.21,59.17,59.17,11300.0,52.9213,52.9302,52.8944,52.8944,11300.0
2019-10-25 14:35:00,59.16,59.17,59.15,59.16,11179.0,52.8855,52.8944,52.8766,52.8855,11179.0
2019-10-25 14:40:00,59.16,59.19,59.16,59.16,16789.0,52.8855,52.9123,52.8855,52.8855,16789.0
2019-10-25 14:45:00,59.17,59.17,59.15,59.17,10366.0,52.8944,52.8944,52.8766,52.8944,10366.0
2019-10-25 14:50:00,59.17,59.18,59.16,59.18,5000.0,52.8944,52.9034,52.8855,52.9034,5000.0
2019-10-25 14:55:00,59.17,59.19,59.16,59.19,9437.0,52.8944,52.9123,52.8855,52.9123,9437.0
2019-10-25 15:00:00,59.18,59.19,59.18,59.19,6270.0,52.9034,52.9123,52.9034,52.9123,6270.0
2019-10-25 15:05:00,59.19,59.19,59.15,59.16,16397.0,52.9123,52.9123,52.8766,52.8855,16397.0
2019-10-25 15:10:00,59.16,59.18,59.16,59.16,9399.0,52.8855,52.9034,52.8855,52.8855,9399.0
2019-10-25 15:15:00,59.17,59.19,59.17,59.18,10433.0,52.8944,52.9123,52.8944,52.9034,10433.0
2019-10-25 15:20:00,59.19,59.21,59.19,59.2,24341.0,52.9123,52.9302,52.9123,52.9213,24341.0
2019-10-25 15:25:00,59.2,59.2,59.18,59.19,18285.0,52.9213,52.9213,52.9034,52.9123,18285.0
2019-10-25 15:30:00,59.19,59.21,59.19,59.21,18533.0,52.9123,52.9302,52.9123,52.9302,18533.0
2019-10-25 15:35:00,59.2,59.21,59.19,59.2,6804.0,52.9213,52.9302,52.9123,52.9213,6804.0
2019-10-25 15:40:00,59.2,59.22,59.19,59.21,16577.0,52.9213,52.9391,52.9123,52.9302,16577.0
2019-10-25 15:45:00,59.21,59.22,59.19,59.2,21951.0,52.9302,52.9391,52.9123,52.9213,21951.0
2019-10-25 15:50:00,59.2,59.21,59.18,59.21,47731.0,52.9213,52.9302,52.9034,52.9302,47731.0
2019-10-25 15:55:00,59.21,59.22,59.17,59.18,144615.0,52.9302,52.9391,52.8944,52.9034,144615.0
2019-10-28 09:30:00,59.28,59.36,59.21,59.35,135354.0,52.9928,53.0643,52.9302,53.0553,135354.0
2019-10-28 09:35:00,59.35,59.38,59.35,59.38,15393.0,53.0553,53.0822,53.0553,53.0822,15393.0
2019-10-28 09:40:00,59.38,59.4,59.35,59.36,18367.0,53.0822,53.1,53.0553,53.0643,18367.0
2019-10-28 09:45:00,59.36,59.4,59.36,59.39,9576.0,53.0643,53.1,53.0643,53.0911,9576.0
2019-10-28 09:50:00,59.39,59.41,59.36,59.39,31025.0,53.0911,53.109,53.0643,53.0911,31025.0
2019-10-28 09:55:00,59.39,59.39,59.35,59.37,16914.0,53.0911,53.0911,53.0553,53.0732,16914.0
2019-10-28 10:00:00,59.37,59.39,59.35,59.37,17115.0,53.0732,53.0911,53.0553,53.0732,17115.0
2019-10-28 10:05:00,59.38,59.42,59.37,59.41,60852.0,53.0822,53.1179,53.0732,53.109,60852.0
2019-10-28 10:10:00,59.42,59.45,59.42,59.44,36024.0,53.1179,53.1447,53.1179,53.1358,36024.0
2019-10-28 10:15:00,59.44,59.48,59.44,59.47,28038.0,53.1358,53.1716,53.1358,53.1626,28038.0
2019-10-28 10:20:00,59.47,59.5,59.47,59.49,25940.0,53.1626,53.1894,53.1626,53.1805,25940.0
2019-10-28 10:25:00,59.49,59.49,59.47,59.48,17993.0,53.1805,53.1805,53.1626,53.1716,17993.0
2019-10-28 10:30:00,59.47,59.5,59.46,59.48,13901.0,53.1626,53.1894,53.1537,53.1716,13901.0
2019-10-28 10:35:00,59.48,59.49,59.45,59.45,11074.0,53.1716,53.1805,53.1447,53.1447,11074.0
2019-10-28 10:40:00,59.45,59.49,59.45,59.48,36765.0,53.1447,53.1805,53.1447,53.1716,36765.0
2019-10-28 10:45:00,59.48,59.49,59.46,59.46,24596.0,53.1716,53.1805,53.1537,53.1537,24596.0
2019-10-28 10:50:00,59.46,59.47,59.41,59.41,29861.0,53.1537,53.1626,53.109,53.109,29861.0
2019-10-28 10:55:00,59.41,59.41,59.37,59.38,192334.0,53.109,53.109,53.0732,53.0822,192334.0
2019-10-28 11:00:00,59.38,59.41,59.38,59.4,8329.0,53.0822,53.109,53.0822,53.1,8329.0
2019-10-28 11:05:00,59.4,59.4,59.37,59.39,24820.0,53.1,53.1,53.0732,53.0911,24820.0
2019-10-28 11:10:00,59.39,59.4,59.39,59.39,4414.0,53.0911,53.1,53.0911,53.0911,4414.0
2019-10-28 11:15:00,59.39,59.42,59.39,59.41,5353.0,53.0911,53.1179,53.0911,53.109,5353.0
2019-10-28 11:20:00,59.41,59.41,59.4,59.4,3018.0,53.109,53.109,53.1,53.1,3018.0
2019-10-28 11:25:00,59.4,59.43,59.38,59.42,193091.0,53.1,53.1269,53.0822,53.1179,193091.0
2019-10-28 11:30:00,59.43,59.43,59.41,59.43,8755.0,53.1269,53.1269,53.109,53.1269,8755.0
2019-10-28 11:35:00,59.43,59.44,59.4,59.42,11727.0,53.1269,53.1358,53.1,53.1179,11727.0
2019-10-28 11:40:00,59.41,59.43,59.41,59.43,3400.0,53.109,53.1269,53.109,53.1269,3400.0
2019-10-28 11:45:00,59.44,59.44,59.42,59.43,6894.0,53.1358,53.1358,53.1179,53.1269,6894.0
2019-10-28 11:50:00,59.44,59.44,59.41,59.42,7872.0,53.1358,53.1358,53.109,53.1179,7872.0
2019-10-28 11:55:00,59.42,59.43,59.42,59.43,2700.0,53.1179,53.1269,53.1179,53.1269,2700.0
2019-10-28 12:00:00,59.43,59.43,59.4,59.42,11142.0,53.1269,53.1269,53.1,53.1179,11142.0
2019-10-28 12:05:00,59.42,59.44,59.41,59.44,4800.0,53.1179,53.1358,53.109,53.1358,4800.0
2019-10-28 12:10:00,59.44,59.47,59.43,59.47,7663.0,53.1358,53.1626,53.1269,53.1626,7663.0
2019-10-28 12:15:00,59.46,59.47,59.45,59.47,3400.0,53.1537,53.1626,53.1447,53.1626,3400.0
2019-10-28 12:20:00,59.47,59.5,59.47,59.49,1000.0,53.1626,53.1894,53.1626,53.1805,1000.0
2019-10-28 12:25:00,59.49,59.51,59.49,59.5,7657.0,53.1805,53.1984,53.1805,53.1894,7657.0
2019-10-28 12:30:00,59.49,59.49,59.48,59.48,3200.0,53.1805,53.1805,53.1716,53.1716,3200.0
2019-10-28 12:35:00,59.48,59.51,59.48,59.5,11840.0,53.1716,53.1984,53.1716,53.1894,11840.0
2019-10-28 12:40:00,59.51,59.51,59.49,59.5,3450.0,53.1984,53.1984,53.1805,53.1894,3450.0
2019-10-28 12:45:00,59.51,59.52,59.5,59.52,11454.0,53.1984,53.2073,53.1894,53.2073,11454.0
2019-10-28 12:50:00,59.52,59.54,59.51,59.53,43870.0,53.2073,53.2252,53.1984,53.2163,43870.0
2019-10-28 12:55:00,59.53,59.53,59.49,59.5,12854.0,53.2163,53.2163,53.1805,53.1894,12854.0
2019-10-28 13:00:00,59.5,59.5,59.5,59.5,1000.0,53.1894,53.1894,53.1894,53.1894,1000.0
2019-10-28 13:05:00,59.5,59.51,59.5,59.51,9474.0,53.1894,53.1984,53.1894,53.1984,9474.0
2019-10-28 13:10:00,59.51,59.53,59.51,59.52,3139.0,53.1984,53.2163,53.1984,53.2073,3139.0
2019-10-28 13:15:00,59.52,59.53,59.52,59.52,2260.0,53.2073,53.2163,53.2073,53.2073,2260.0
2019-10-28 13:20:00,59.53,59.54,59.52,59.53,2919.0,53.2163,53.2252,53.2073,53.2163,2919.0
2019-10-28 13:25:00,59.54,59.56,59.54,59.55,24299.0,53.2252,53.2431,53.2252,53.2341,24299.0
2019-10-28 13:30:00,59.55,59.56,59.55,59.55,23423.0,53.2341,53.2431,53.2341,53.2341,23423.0
2019-10-28 13:35:00,59.55,59.58,59.55,59.57,11429.0,53.2341,53.261,53.2341,53.252,11429.0
2019-10-28 13:40:00,59.57,59.57,59.55,59.57,7574.0,53.252,53.252,53.2341,53.252,7574.0
2019-10-28 13:45:00,59.57,59.58,59.57,59.58,2600.0,53.252,53.261,53.252,53.261,2600.0
2019-10-28 13:50:00,59.58,59.59,59.57,59.59,2700.0,53.261,53.2699,53.252,53.2699,2700.0
2019-10-28 13:55:00,59.59,59.59,59.55,59.57,23441.0,53.2699,53.2699,53.2341,53.252,23441.0
2019-10-28 14:00:00,59.58,59.58,59.56,59.56,24835.0,53.261,53.261,53.2431,53.2431,24835.0
2019-10-28 14:05:00,59.57,59.58,59.55,59.55,31715.0,53.252,53.261,53.2341,53.2341,31715.0
2019-10-28 14:10:00,59.56,59.57,59.56,59.56,17096.0,53.2431,53.252,53.2431,53.2431,17096.0
2019-10-28 14:15:00,59.56,59.57,59.55,59.56,12316.0,53.2431,53.252,53.2341,53.2431,12316.0
2019-10-28 14:20:00,59.57,59.57,59.56,59.56,4900.0,53.252,53.252,53.2431,53.2431,4900.0
2019-10-28 14:25:00,59.56,59.57,59.56,59.56,10600.0,53.2431,53.252,53.2431,53.2431,10600.0
2019-10-28 14:30:00,59.55,59.57,59.55,59.56,9863.0,53.2341,53.252,53.2341,53.2431,9863.0
2019-10-28 14:35:00,59.56,59.58,59.56,59.57,2400.0,53.2431,53.261,53.2431,53.252,2400.0
2019-10-28 14:40:00,59.58,59.58,59.57,59.58,1500.0,53.261,53.261,53.252,53.261,1500.0
2019-10-28 14:45:00,59.58,59.59,59.57,59.58,12306.0,53.261,53.2699,53.252,53.261,12306.0
2019-10-28 14:50:00,59.58,59.59,59.57,59.58,3685.0,53.261,53.2699,53.252,53.261,3685.0
2019-10-28 14:55:00,59.59,59.6,59.57,59.57,7183.0,53.2699,53.2788,53.252,53.252,7183.0
2019-10-28 15:00:00,59.58,59.59,59.57,59.58,16943.0,53.261,53.2699,53.252,53.261,16943.0
2019-10-28 15:05:00,59.59,59.59,59.57,59.58,24030.0,53.2699,53.2699,53.252,53.261,24030.0
2019-10-28 15:10:00,59.58,59.6,59.57,59.58,15791.0,53.261,53.2788,53.252,53.261,15791.0
2019-10-28 15:15:00,59.59,59.59,59.57,59.57,4496.0,53.2699,53.2699,53.252,53.252,4496.0
2019-10-28 15:20:00,59.57,59.59,59.57,59.58,23444.0,53.252,53.2699,53.252,53.261,23444.0
2019-10-28 15:25:00,59.58,59.59,59.57,59.57,6087.0,53.261,53.2699,53.252,53.252,6087.0
2019-10-28 15:30:00,59.57,59.58,59.56,59.57,13219.0,53.252,53.261,53.2431,53.252,13219.0
2019-10-28 15:35:00,59.58,59.58,59.54,59.55,25417.0,53.261,53.261,53.2252,53.2341,25417.0
2019-10-28 15:40:00,59.54,59.55,59.52,59.53,10539.0,53.2252,53.2341,53.2073,53.2163,10539.0
2019-10-28 15:45:00,59.53,59.53,59.5,59.5,26680.0,53.2163,53.2163,53.1894,53.1894,26680.0
2019-10-28 15:50:00,59.51,59.51,59.49,59.49,20264.0,53.1984,53.1984,53.1805,53.1805,20264.0
2019-10-28 15:55:00,59.49,59.56,59.48,59.53,139184.0,53.1805,53.2431,53.1716,53.2163,139184.0
2019-10-29 09:30:00,59.24,59.28,59.22,59.28,188165.0,52.957,52.9928,52.9391,52.9928,188165.0
2019-10-29 09:35:00,59.27,59.28,59.25,59.25,121589.0,52.9838,52.9928,52.966,52.966,121589.0
2019-10-29 09:40:00,59.26,59.26,59.21,59.23,46523.0,52.9749,52.9749,52.9302,52.9481,46523.0
2019-10-29 09:45:00,59.23,59.25,59.22,59.25,10719.0,52.9481,52.966,52.9391,52.966,10719.0
2019-10-29 09:50:00,59.26,59.28,59.25,59.26,2725.0,52.9749,52.9928,52.966,52.9749,2725.0
2019-10-29 09:55:00,59.27,59.27,59.26,59.26,1967.0,52.9838,52.9838,52.9749,52.9749,1967.0
2019-10-29 10:00:00,59.27,59.27,59.23,59.24,30087.0,52.9838,52.9838,52.9481,52.957,30087.0
2019-10-29 10:05:00,59.23,59.24,59.22,59.22,11360.0,52.9481,52.957,52.9391,52.9391,11360.0
2019-10-29 10:10:00,59.23,59.26,59.22,59.26,37350.0,52.9481,52.9749,52.9391,52.9749,37350.0
2019-10-29 10:15:00,59.25,59.27,59.24,59.26,12628.0,52.966,52.9838,52.957,52.9749,12628.0
2019-10-29 10:20:00,59.26,59.3,59.26,59.29,7514.0,52.9749,53.0107,52.9749,53.0017,7514.0
2019-10-29 10:25:00,59.29,59.29,59.27,59.28,5083.0,53.0017,53.0017,52.9838,52.9928,5083.0
2019-10-29 10:30:00,59.29,59.31,59.27,59.3,10090.0,53.0017,53.0196,52.9838,53.0107,10090.0
2019-10-29 10:35:00,59.29,59.31,59.28,59.3,3400.0,53.0017,53.0196,52.9928,53.0107,3400.0
2019-10-29 10:40:00,59.3,59.34,59.3,59.34,3913.0,53.0107,53.0464,53.0107,53.0464,3913.0
2019-10-29 10:45:00,59.34,59.4,59.33,59.38,59148.0,53.0464,53.1,53.0375,53.0822,59148.0
2019-10-29 10:50:00,59.37,59.37,59.34,59.36,33391.0,53.0732,53.0732,53.0464,53.0643,33391.0
2019-10-29 10:55:00,59.36,59.38,59.35,59.37,4376.0,53.0643,53.0822,53.0553,53.0732,4376.0
2019-10-29 11:00:00,59.37,59.39,59.36,59.39,5797.0,53.0732,53.0911,53.0643,53.0911,5797.0
2019-10-29 11:05:00,59.39,59.4,59.38,59.39,3193.0,53.0911,53.1,53.0822,53.0911,3193.0
2019-10-29 11:10:00,59.39,59.39,59.36,59.37,13525.0,53.0911,53.0911,53.0643,53.0732,13525.0
2019-10-29 11:15:00,59.36,59.36,59.34,59.34,14238.0,53.0643,53.0643,53.0464,53.0464,14238.0
2019-10-29 11:20:00,59.34,59.34,59.28,59.28,28815.0,53.0464,53.0464,52.9928,52.9928,28815.0
2019-10-29 11:25:00,59.28,59.3,59.28,59.3,8145.0,52.9928,53.0107,52.9928,53.0107,8145.0
2019-10-29 11:30:00,59.3,59.31,59.29,59.3,7954.0,53.0107,53.0196,53.0017,53.0107,7954.0
2019-10-29 11:35:00,59.3,59.3,59.27,59.29,11083.0,53.0107,53.0107,52.9838,53.0017,11083.0
2019-10-29 11:40:00,59.29,59.3,59.28,59.29,7404.0,53.0017,53.0107,52.9928,53.0017,7404.0
2019-10-29 11:45:00,59.3,59.31,59.3,59.31,13807.0,53.0107,53.0196,53.0107,53.0196,13807.0
2019-10-29 11:50:00,59.3,59.33,59.3,59.33,10291.0,53.0107,53.0375,53.0107,53.0375,10291.0
2019-10-29 11:55:00,59.32,59.33,59.19,59.21,156332.0,53.0285,53.0375,52.9123,52.9302,156332.0
2019-10-29 12:00:00,59.2,59.25,59.17,59.23,78467.0,52.9213,52.966,52.8944,52.9481,78467.0
2019-10-29 12:05:00,59.23,59.26,59.22,59.26,4400.0,52.9481,52.9749,52.9391,52.9749,4400.0
2019-10-29 12:10:00,59.26,59.27,59.24,59.25,9513.0,52.9749,52.9838,52.957,52.966,9513.0
2019-10-29 12:15:00,59.24,59.3,59.22,59.3,56396.0,52.957,53.0107,52.9391,53.0107,56396.0
2019-10-29 12:20:00,59.29,59.31,59.27,59.3,9299.0,53.0017,53.0196,52.9838,53.0107,9299.0
2019-10-29 12:25:00,59.3,59.31,59.28,59.31,5750.0,53.0107,53.0196,52.9928,53.0196,5750.0
2019-10-29 12:30:00,59.31,59.32,59.3,59.31,4470.0,53.0196,53.0285,53.0107,53.0196,4470.0
2019-10-29 12:35:00,59.3,59.31,59.29,59.3,7246.0,53.0107,53.0196,53.0017,53.0107,7246.0
2019-10-29 12:40:00,59.3,59.31,59.29,59.3,2933.0,53.0107,53.0196,53.0017,53.0107,2933.0
2019-10-29 12:45:00,59.3,59.33,59.3,59.31,8800.0,53.0107,53.0375,53.0107,53.0196,8800.0
2019-10-29 12:50:00,59.31,59.32,59.29,59.3,5670.0,53.0196,53.0285,53.0017,53.0107,5670.0
2019-10-29 12:55:00,59.3,59.31,59.29,59.29,3000.0,53.0107,53.0196,53.0017,53.0017,3000.0
2019-10-29 13:00:00,59.29,59.32,59.28,59.31,7071.0,53.0017,53.0285,52.9928,53.0196,7071.0
2019-10-29 13:05:00,59.3,59.31,59.29,59.3,1700.0,53.0107,53.0196,53.0017,53.0107,1700.0
2019-10-29 13:10:00,59.3,59.3,59.28,59.29,4028.0,53.0107,53.0107,52.9928,53.0017,4028.0
2019-10-29 13:15:00,59.29,59.3,59.28,59.28,6525.0,53.0017,53.0107,52.9928,52.9928,6525.0
2019-10-29 13:20:00,59.27,59.28,59.25,59.26,3900.0,52.9838,52.9928,52.966,52.9749,3900.0
2019-10-29 13:25:00,59.26,59.26,59.24,59.26,1900.0,52.9749,52.9749,52.957,52.9749,1900.0
2019-10-29 13:30:00,59.26,59.28,59.26,59.27,3750.0,52.9749,52.9928,52.9749,52.9838,3750.0
2019-10-29 13:35:00,59.27,59.27,59.26,59.27,2788.0,52.9838,52.9838,52.9749,52.9838,2788.0
2019-10-29 13:40:00,59.26,59.27,59.26,59.26,2425.0,52.9749,52.9838,52.9749,52.9749,2425.0
2019-10-29 13:45:00,59.26,59.26,59.24,59.26,4455.0,52.9749,52.9749,52.957,52.9749,4455.0
2019-10-29 13:50:00,59.26,59.26,59.24,59.26,3485.0,52.9749,52.9749,52.957,52.9749,3485.0
2019-10-29 13:55:00,59.26,59.26,59.25,59.25,5597.0,52.9749,52.9749,52.966,52.966,5597.0
2019-10-29 14:00:00,59.24,59.24,59.22,59.23,6609.0,52.957,52.957,52.9391,52.9481,6609.0
2019-10-29 14:05:00,59.23,59.24,59.23,59.24,5005.0,52.9481,52.957,52.9481,52.957,5005.0
2019-10-29 14:10:00,59.24,59.24,59.23,59.23,1200.0,52.957,52.957,52.9481,52.9481,1200.0
2019-10-29 14:15:00,59.23,59.24,59.23,59.23,2388.0,52.9481,52.957,52.9481,52.9481,2388.0
2019-10-29 14:20:00,59.23,59.25,59.23,59.24,10668.0,52.9481,52.966,52.9481,52.957,10668.0
2019-10-29 14:25:00,59.24,59.25,59.24,59.25,13222.0,52.957,52.966,52.957,52.966,13222.0
2019-10-29 14:30:00,59.24,59.25,59.24,59.24,4938.0,52.957,52.966,52.957,52.957,4938.0
2019-10-29 14:35:00,59.25,59.25,59.23,59.24,5401.0,52.966,52.966,52.9481,52.957,5401.0
2019-10-29 14:40:00,59.24,59.24,59.22,59.22,5561.0,52.957,52.957,52.9391,52.9391,5561.0
2019-10-29 14:45:00,59.22,59.24,59.21,59.23,4200.0,52.9391,52.957,52.9302,52.9481,4200.0
2019-10-29 14:50:00,59.24,59.25,59.24,59.24,4395.0,52.957,52.966,52.957,52.957,4395.0
2019-10-29 14:55:00,59.24,59.24,59.22,59.23,7185.0,52.957,52.957,52.9391,52.9481,7185.0
2019-10-29 15:00:00,59.22,59.24,59.22,59.23,6220.0,52.9391,52.957,52.9391,52.9481,6220.0
2019-10-29 15:05:00,59.24,59.25,59.23,59.25,13293.0,52.957,52.966,52.9481,52.966,13293.0
2019-10-29 15:10:00,59.24,59.26,59.23,59.25,8320.0,52.957,52.9749,52.9481,52.966,8320.0
2019-10-29 15:15:00,59.25,59.25,59.24,59.25,2200.0,52.966,52.966,52.957,52.966,2200.0
2019-10-29 15:20:00,59.25,59.26,59.25,59.25,9052.0,52.966,52.9749,52.966,52.966,9052.0
2019-10-29 15:25:00,59.25,59.26,59.23,59.23,18384.0,52.966,52.9749,52.9481,52.9481,18384.0
2019-10-29 15:30:00,59.24,59.26,59.23,59.25,21164.0,52.957,52.9749,52.9481,52.966,21164.0
2019-10-29 15:35:00,59.25,59.25,59.23,59.24,10715.0,52.966,52.966,52.9481,52.957,10715.0
2019-10-29 15:40:00,59.24,59.25,59.23,59.25,12915.0,52.957,52.966,52.9481,52.966,12915.0
2019-10-29 15:45:00,59.25,59.26,59.24,59.25,16110.0,52.966,52.9749,52.957,52.966,16110.0
2019-10-29 15:50:00,59.25,59.27,59.25,59.26,46525.0,52.966,52.9838,52.966,52.9749,46525.0
2019-10-29 15:55:00,59.27,59.3,59.26,59.29,86574.0,52.9838,53.0107,52.9749,53.0017,86574.0
2019-10-30 09:30:00,59.03,59.04,58.93,58.94,36249.0,52.7693,52.7782,52.6799,52.6888,36249.0
2019-10-30 09:35:00,58.92,58.94,58.88,58.9,9507.0,52.671,52.6888,52.6352,52.6531,9507.0
2019-10-30 09:40:00,58.9,58.94,58.89,58.93,25400.0,52.6531,52.6888,52.6441,52.6799,25400.0
2019-10-30 09:45:00,58.92,58.96,58.9,58.95,6409.0,52.671,52.7067,52.6531,52.6978,6409.0
2019-10-30 09:50:00,58.95,58.98,58.95,58.98,6000.0,52.6978,52.7246,52.6978,52.7246,6000.0
2019-10-30 09:55:00,58.97,58.98,58.95,58.97,6125.0,52.7157,52.7246,52.6978,52.7157,6125.0
2019-10-30 10:00:00,58.96,58.97,58.85,58.94,61227.0,52.7067,52.7157,52.6084,52.6888,61227.0
2019-10-30 10:05:00,58.94,58.97,58.93,58.96,35324.0,52.6888,52.7157,52.6799,52.7067,35324.0
2019-10-30 10:10:00,58.97,58.98,58.96,58.97,30662.0,52.7157,52.7246,52.7067,52.7157,30662.0
2019-10-30 10:15:00,58.98,58.98,58.95,58.98,6108.0,52.7246,52.7246,52.6978,52.7246,6108.0
2019-10-30 10:20:00,58.98,58.98,58.95,58.96,2800.0,52.7246,52.7246,52.6978,52.7067,2800.0
2019-10-30 10:25:00,58.97,59.01,58.96,58.98,9400.0,52.7157,52.7514,52.7067,52.7246,9400.0
2019-10-30 10:30:00,58.98,58.98,58.95,58.96,3150.0,52.7246,52.7246,52.6978,52.7067,3150.0
2019-10-30 10:35:00,58.97,59.01,58.96,59.01,2300.0,52.7157,52.7514,52.7067,52.7514,2300.0
2019-10-30 10:40:00,59.0,59.0,58.96,58.97,7187.0,52.7425,52.7425,52.7067,52.7157,7187.0
2019-10-30 10:45:00,58.97,58.99,58.97,58.98,1809.0,52.7157,52.7335,52.7157,52.7246,1809.0
2019-10-30 10:50:00,58.98,58.99,58.98,58.98,14597.0,52.7246,52.7335,52.7246,52.7246,14597.0
2019-10-30 10:55:00,58.98,58.99,58.96,58.99,26082.0,52.7246,52.7335,52.7067,52.7335,26082.0
2019-10-30 11:00:00,58.98,58.99,58.95,58.97,29980.0,52.7246,52.7335,52.6978,52.7157,29980.0
2019-10-30 11:05:00,58.98,58.98,58.95,58.97,8175.0,52.7246,52.7246,52.6978,52.7157,8175.0
2019-10-30 11:10:00,58.98,59.01,58.98,58.99,4196.0,52.7246,52.7514,52.7246,52.7335,4196.0
2019-10-30 11:15:00,59.0,59.01,58.99,59.0,7196.0,52.7425,52.7514,52.7335,52.7425,7196.0
2019-10-30 11:20:00,59.0,59.0,58.98,58.98,8849.0,52.7425,52.7425,52.7246,52.7246,8849.0
2019-10-30 11:25:00,58.98,59.01,58.97,58.99,7700.0,52.7246,52.7514,52.7157,52.7335,7700.0
2019-10-30 11:30:00,58.99,59.01,58.99,59.01,3028.0,52.7335,52.7514,52.7335,52.7514,3028.0
2019-10-30 11:35:00,59.01,59.01,59.0,59.01,5864.0,52.7514,52.7514,52.7425,52.7514,5864.0
2019-10-30 11:40:00,59.02,59.02,58.99,58.99,6104.0,52.7603,52.7603,52.7335,52.7335,6104.0
2019-10-30 11:45:00,58.99,59.0,58.99,59.0,4200.0,52.7335,52.7425,52.7335,52.7425,4200.0
2019-10-30 11:50:00,59.01,59.02,58.99,59.0,8495.0,52.7514,52.7603,52.7335,52.7425,8495.0
2019-10-30 11:55:00,59.02,59.04,59.01,59.02,12209.0,52.7603,52.7782,52.7514,52.7603,12209.0
2019-10-30 12:00:00,59.02,59.04,59.02,59.03,4913.0,52.7603,52.7782,52.7603,52.7693,4913.0
2019-10-30 12:05:00,59.04,59.05,59.04,59.04,5838.0,52.7782,52.7872,52.7782,52.7782,5838.0
2019-10-30 12:10:00,59.05,59.06,59.03,59.03,23572.0,52.7872,52.7961,52.7693,52.7693,23572.0
2019-10-30 12:15:00,59.04,59.04,59.02,59.04,7916.0,52.7782,52.7782,52.7603,52.7782,7916.0
2019-10-30 12:20:00,59.05,59.07,59.04,59.07,3400.0,52.7872,52.805,52.7782,52.805,3400.0
2019-10-30 12:25:00,59.06,59.08,59.06,59.07,29081.0,52.7961,52.814,52.7961,52.805,29081.0
2019-10-30 12:30:00,59.08,59.1,59.08,59.08,46326.0,52.814,52.8319,52.814,52.814,46326.0
2019-10-30 12:35:00,59.08,59.08,59.07,59.07,4175.0,52.814,52.814,52.805,52.805,4175.0
2019-10-30 12:40:00,59.08,59.08,59.08,59.08,700.0,52.814,52.814,52.814,52.814,700.0
2019-10-30 12:45:00,59.08,59.08,59.07,59.07,2268.0,52.814,52.814,52.805,52.805,2268.0
2019-10-30 12:50:00,59.07,59.07,59.06,59.07,200.0,52.805,52.805,52.7961,52.805,200.0
2019-10-30 12:55:00,59.06,59.06,59.05,59.05,1600.0,52.7961,52.7961,52.7872,52.7872,1600.0
2019-10-30 13:00:00,59.06,59.07,59.04,59.07,22990.0,52.7961,52.805,52.7782,52.805,22990.0
2019-10-30 13:05:00,59.07,59.07,59.06,59.06,2964.0,52.805,52.805,52.7961,52.7961,2964.0
2019-10-30 13:10:00,59.06,59.07,59.06,59.07,1994.0,52.7961,52.805,52.7961,52.805,1994.0
2019-10-30 13:15:00,59.07,59.08,59.06,59.07,13363.0,52.805,52.814,52.7961,52.805,13363.0
2019-10-30 13:20:00,59.07,59.08,59.07,59.08,8854.0,52.805,52.814,52.805,52.814,8854.0
2019-10-30 13:25:00,59.07,59.08,59.06,59.07,2650.0,52.805,52.814,52.7961,52.805,2650.0
2019-10-30 13:30:00,59.07,59.07,59.04,59.05,8528.0,52.805,52.805,52.7782,52.7872,8528.0
2019-10-30 13:35:00,59.05,59.05,59.02,59.03,4199.0,52.7872,52.7872,52.7603,52.7693,4199.0
2019-10-30 13:40:00,59.02,59.03,59.01,59.02,8003.0,52.7603,52.7693,52.7514,52.7603,8003.0
2019-10-30 13:45:00,59.02,59.05,59.0,59.01,35298.0,52.7603,52.7872,52.7425,52.7514,35298.0
2019-10-30 13:50:00,59.0,59.01,59.0,59.01,6712.0,52.7425,52.7514,52.7425,52.7514,6712.0
2019-10-30 13:55:00,59.01,59.02,58.96,58.98,41332.0,52.7514,52.7603,52.7067,52.7246,41332.0
2019-10-30 14:00:00,58.92,58.96,58.77,58.96,95948.0,52.671,52.7067,52.5369,52.7067,95948.0
2019-10-30 14:05:00,58.98,59.01,58.95,59.01,13824.0,52.7246,52.7514,52.6978,52.7514,13824.0
2019-10-30 14:10:00,59.01,59.07,58.99,59.01,52517.0,52.7514,52.805,52.7335,52.7514,52517.0
2019-10-30 14:15:00,59.02,59.06,59.01,59.06,34417.0,52.7603,52.7961,52.7514,52.7961,34417.0
2019-10-30 14:20:00,59.06,59.06,59.03,59.04,10095.0,52.7961,52.7961,52.7693,52.7782,10095.0
2019-10-30 14:25:00,59.02,59.08,59.02,59.07,16616.0,52.7603,52.814,52.7603,52.805,16616.0
2019-10-30 14:30:00,59.07,59.09,58.92,58.92,85934.0,52.805,52.8229,52.671,52.671,85934.0
2019-10-30 14:35:00,58.93,58.97,58.85,58.86,44509.0,52.6799,52.7157,52.6084,52.6173,44509.0
2019-10-30 14:40:00,58.86,58.91,58.81,58.91,48135.0,52.6173,52.662,52.5726,52.662,48135.0
2019-10-30 14:45:00,58.93,58.96,58.9,58.96,22332.0,52.6799,52.7067,52.6531,52.7067,22332.0
2019-10-30 14:50:00,58.97,59.08,58.97,59.07,37362.0,52.7157,52.814,52.7157,52.805,37362.0
2019-10-30 14:55:00,59.08,59.16,59.08,59.16,69700.0,52.814,52.8855,52.814,52.8855,69700.0
2019-10-30 15:00:00,59.16,59.22,59.15,59.2,25444.0,52.8855,52.9391,52.8766,52.9213,25444.0
2019-10-30 15:05:00,59.21,59.24,59.21,59.24,13217.0,52.9302,52.957,52.9302,52.957,13217.0
2019-10-30 15:10:00,59.25,59.28,59.24,59.28,48399.0,52.966,52.9928,52.957,52.9928,48399.0
2019-10-30 15:15:00,59.28,59.3,59.25,59.3,44142.0,52.9928,53.0107,52.966,53.0107,44142.0
2019-10-30 15:20:00,59.3,59.36,59.29,59.35,33018.0,53.0107,53.0643,53.0017,53.0553,33018.0
2019-10-30 15:25:00,59.35,59.36,59.3,59.3,12947.0,53.0553,53.0643,53.0107,53.0107,12947.0
2019-10-30 15:30:00,59.3,59.34,59.3,59.32,13300.0,53.0107,53.0464,53.0107,53.0285,13300.0
2019-10-30 15:35:00,59.32,59.33,59.32,59.32,2160.0,53.0285,53.0375,53.0285,53.0285,2160.0
2019-10-30 15:40:00,59.33,59.35,59.33,59.33,7466.0,53.0375,53.0553,53.0375,53.0375,7466.0
2019-10-30 15:45:00,59.33,59.35,59.32,59.33,23380.0,53.0375,53.0553,53.0285,53.0375,23380.0
2019-10-30 15:50:00,59.33,59.38,59.32,59.36,34455.0,53.0375,53.0822,53.0285,53.0643,34455.0
2019-10-30 15:55:00,59.35,59.39,59.32,59.39,217348.0,53.0553,53.0911,53.0285,53.0911,217348.0
2019-10-31 09:30:00,59.15,59.15,59.05,59.09,31152.0,52.8766,52.8766,52.7872,52.8229,31152.0
2019-10-31 09:35:00,59.09,59.11,59.04,59.05,32039.0,52.8229,52.8408,52.7782,52.7872,32039.0
2019-10-31 09:40:00,59.05,59.08,59.02,59.02,27279.0,52.7872,52.814,52.7603,52.7603,27279.0
2019-10-31 09:45:00,59.03,59.05,58.96,58.96,55442.0,52.7693,52.7872,52.7067,52.7067,55442.0
2019-10-31 09:50:00,58.95,58.98,58.92,58.96,20152.0,52.6978,52.7246,52.671,52.7067,20152.0
2019-10-31 09:55:00,58.96,58.97,58.93,58.94,21683.0,52.7067,52.7157,52.6799,52.6888,21683.0
2019-10-31 10:00:00,58.93,58.93,58.89,58.93,11987.0,52.6799,52.6799,52.6441,52.6799,11987.0
2019-10-31 10:05:00,58.92,58.94,58.9,58.94,31980.0,52.671,52.6888,52.6531,52.6888,31980.0
2019-10-31 10:10:00,58.94,58.94,58.86,58.87,23311.0,52.6888,52.6888,52.6173,52.6263,23311.0
2019-10-31 10:15:00,58.86,58.92,58.86,58.9,15045.0,52.6173,52.671,52.6173,52.6531,15045.0
2019-10-31 10:20:00,58.9,58.9,58.8,58.82,190651.0,52.6531,52.6531,52.5637,52.5816,190651.0
2019-10-31 10:25:00,58.83,58.84,58.79,58.83,128835.0,52.5905,52.5994,52.5547,52.5905,128835.0
2019-10-31 10:30:00,58.83,58.83,58.79,58.79,49615.0,52.5905,52.5905,52.5547,52.5547,49615.0
2019-10-31 10:35:00,58.79,58.83,58.77,58.81,39932.0,52.5547,52.5905,52.5369,52.5726,39932.0
2019-10-31 10:40:00,58.81,58.87,58.81,58.87,7120.0,52.5726,52.6263,52.5726,52.6263,7120.0
2019-10-31 10:45:00,58.86,58.9,58.84,58.9,21376.0,52.6173,52.6531,52.5994,52.6531,21376.0
2019-10-31 10:50:00,58.91,58.94,58.9,58.94,27387.0,52.662,52.6888,52.6531,52.6888,27387.0
2019-10-31 10:55:00,58.94,58.94,58.91,58.93,11399.0,52.6888,52.6888,52.662,52.6799,11399.0
2019-10-31 11:00:00,58.93,58.93,58.87,58.87,29070.0,52.6799,52.6799,52.6263,52.6263,29070.0
2019-10-31 11:05:00,58.88,58.94,58.88,58.92,7200.0,52.6352,52.6888,52.6352,52.671,7200.0
2019-10-31 11:10:00,58.92,58.94,58.91,58.92,3643.0,52.671,52.6888,52.662,52.671,3643.0
2019-10-31 11:15:00,58.92,58.93,58.86,58.86,19387.0,52.671,52.6799,52.6173,52.6173,19387.0
2019-10-31 11:20:00,58.87,58.9,58.85,58.88,14634.0,52.6263,52.6531,52.6084,52.6352,14634.0
2019-10-31 11:25:00,58.88,58.88,58.84,58.86,16302.0,52.6352,52.6352,52.5994,52.6173,16302.0
2019-10-31 11:30:00,58.87,58.89,58.86,58.87,26889.0,52.6263,52.6441,52.6173,52.6263,26889.0
2019-10-31 11:35:00,58.87,58.89,58.85,58.89,6400.0,52.6263,52.6441,52.6084,52.6441,6400.0
2019-10-31 11:40:00,58.89,58.9,58.88,58.89,16395.0,52.6441,52.6531,52.6352,52.6441,16395.0
2019-10-31 11:45:00,58.89,58.92,58.88,58.9,5940.0,52.6441,52.671,52.6352,52.6531,5940.0
2019-10-31 11:50:00,58.92,58.92,58.88,58.91,11345.0,52.671,52.671,52.6352,52.662,11345.0
2019-10-31 11:55:00,58.91,58.91,58.85,58.86,8504.0,52.662,52.662,52.6084,52.6173,8504.0
2019-10-31 12:00:00,58.86,58.88,58.8,58.82,29578.0,52.6173,52.6352,52.5637,52.5816,29578.0
2019-10-31 12:05:00,58.81,58.82,58.81,58.81,3437.0,52.5726,52.5816,52.5726,52.5726,3437.0
2019-10-31 12:10:00,58.81,58.82,58.79,58.82,18316.0,52.5726,52.5816,52.5547,52.5816,18316.0
2019-10-31 12:15:00,58.81,58.81,58.78,58.78,12126.0,52.5726,52.5726,52.5458,52.5458,12126.0
2019-10-31 12:20:00,58.78,58.79,58.76,58.77,8227.0,52.5458,52.5547,52.5279,52.5369,8227.0
2019-10-31 12:25:00,58.77,58.81,58.77,58.81,11978.0,52.5369,52.5726,52.5369,52.5726,11978.0
2019-10-31 12:30:00,58.8,58.82,58.78,58.78,8027.0,52.5637,52.5816,52.5458,52.5458,8027.0
2019-10-31 12:35:00,58.79,58.82,58.78,58.78,19972.0,52.5547,52.5816,52.5458,52.5458,19972.0
2019-10-31 12:40:00,58.78,58.79,58.76,58.77,4910.0,52.5458,52.5547,52.5279,52.5369,4910.0
2019-10-31 12:45:00,58.77,58.77,58.74,58.74,6915.0,52.5369,52.5369,52.51,52.51,6915.0
2019-10-31 12:50:00,58.74,58.76,58.73,58.74,10147.0,52.51,52.5279,52.5011,52.51,10147.0
2019-10-31 12:55:00,58.75,58.77,58.74,58.76,11983.0,52.519,52.5369,52.51,52.5279,11983.0
2019-10-31 13:00:00,58.76,58.77,58.75,58.76,9669.0,52.5279,52.5369,52.519,52.5279,9669.0
2019-10-31 13:05:00,58.76,58.77,58.73,58.76,19693.0,52.5279,52.5369,52.5011,52.5279,19693.0
2019-10-31 13:10:00,58.77,58.77,58.74,58.75,38991.0,52.5369,52.5369,52.51,52.519,38991.0
2019-10-31 13:15:00,58.75,58.76,58.72,58.75,42166.0,52.519,52.5279,52.4922,52.519,42166.0
2019-10-31 13:20:00,58.75,58.76,58.74,58.74,1500.0,52.519,52.5279,52.51,52.51,1500.0
2019-10-31 13:25:00,58.75,58.75,58.73,58.73,8333.0,52.519,52.519,52.5011,52.5011,8333.0
2019-10-31 13:30:00,58.73,58.76,58.73,58.76,19114.0,52.5011,52.5279,52.5011,52.5279,19114.0
2019-10-31 13:35:00,58.76,58.78,58.75,58.77,18901.0,52.5279,52.5458,52.519,52.5369,18901.0
2019-10-31 13:40:00,58.77,58.78,58.76,58.76,6770.0,52.5369,52.5458,52.5279,52.5279,6770.0
2019-10-31 13:45:00,58.76,58.77,58.75,58.75,12930.0,52.5279,52.5369,52.519,52.519,12930.0
2019-10-31 13:50:00,58.74,58.74,58.72,58.73,13314.0,52.51,52.51,52.4922,52.5011,13314.0
2019-10-31 13:55:00,58.73,58.75,58.72,58.73,8681.0,52.5011,52.519,52.4922,52.5011,8681.0
2019-10-31 14:00:00,58.73,58.73,58.7,58.7,21684.0,52.5011,52.5011,52.4743,52.4743,21684.0
2019-10-31 14:05:00,58.71,58.73,58.7,58.72,8668.0,52.4832,52.5011,52.4743,52.4922,8668.0
2019-10-31 14:10:00,58.72,58.74,58.72,58.73,14779.0,52.4922,52.51,52.4922,52.5011,14779.0
2019-10-31 14:15:00,58.72,58.72,58.69,58.71,9878.0,52.4922,52.4922,52.4653,52.4832,9878.0
2019-10-31 14:20:00,58.71,58.71,58.69,58.71,10445.0,52.4832,52.4832,52.4653,52.4832,10445.0
2019-10-31 14:25:00,58.71,58.75,58.71,58.75,18528.0,52.4832,52.519,52.4832,52.519,18528.0
2019-10-31 14:30:00,58.74,58.76,58.73,58.74,15732.0,52.51,52.5279,52.5011,52.51,15732.0
2019-10-31 14:35:00,58.74,58.75,58.73,58.73,16079.0,52.51,52.519,52.5011,52.5011,16079.0
2019-10-31 14:40:00,58.72,58.73,58.7,58.7,9281.0,52.4922,52.5011,52.4743,52.4743,9281.0
2019-10-31 14:45:00,58.7,58.7,58.63,58.68,46623.0,52.4743,52.4743,52.4117,52.4564,46623.0
2019-10-31 14:50:00,58.67,58.69,58.66,58.69,3000.0,52.4475,52.4653,52.4385,52.4653,3000.0
2019-10-31 14:55:00,58.69,58.71,58.69,58.71,2500.0,52.4653,52.4832,52.4653,52.4832,2500.0
2019-10-31 15:00:00,58.73,58.75,58.71,58.75,22985.0,52.5011,52.519,52.4832,52.519,22985.0
2019-10-31 15:05:00,58.75,58.78,58.74,58.76,15466.0,52.519,52.5458,52.51,52.5279,15466.0
2019-10-31 15:10:00,58.76,58.81,58.75,58.78,15439.0,52.5279,52.5726,52.519,52.5458,15439.0
2019-10-31 15:15:00,58.79,58.8,58.78,58.79,11967.0,52.5547,52.5637,52.5458,52.5547,11967.0
2019-10-31 15:20:00,58.79,58.79,58.75,58.76,21829.0,52.5547,52.5547,52.519,52.5279,21829.0
2019-10-31 15:25:00,58.77,58.79,58.74,58.75,38481.0,52.5369,52.5547,52.51,52.519,38481.0
2019-10-31 15:30:00,58.76,58.82,58.76,58.81,27904.0,52.5279,52.5816,52.5279,52.5726,27904.0
2019-10-31 15:35:00,58.81,58.82,58.79,58.79,23683.0,52.5726,52.5816,52.5547,52.5547,23683.0
2019-10-31 15:40:00,58.8,58.8,58.78,58.79,14221.0,52.5637,52.5637,52.5458,52.5547,14221.0
2019-10-31 15:45:00,58.78,58.79,58.76,58.78,15741.0,52.5458,52.5547,52.5279,52.5458,15741.0
2019-10-31 15:50:00,58.78,58.88,58.74,58.88,102694.0,52.5458,52.6352,52.51,52.6352,102694.0
2019-10-31 15:55:00,58.87,58.93,58.86,58.92,141893.0,52.6263,52.6799,52.6173,52.671,141893.0
2019-11-01 09:30:00,59.75,59.75,59.72,59.74,30736.0,53.4129,53.4129,53.3861,53.404,30736.0
2019-11-01 09:35:00,59.75,59.75,59.71,59.73,23779.0,53.4129,53.4129,53.3772,53.395,23779.0
2019-11-01 09:40:00,59.73,59.73,59.7,59.73,17777.0,53.395,53.395,53.3682,53.395,17777.0
2019-11-01 09:45:00,59.73,59.77,59.73,59.76,13425.0,53.395,53.4308,53.395,53.4219,13425.0
2019-11-01 09:50:00,59.76,59.81,59.76,59.81,32234.0,53.4219,53.4666,53.4219,53.4666,32234.0
2019-11-01 09:55:00,59.81,59.81,59.75,59.77,41978.0,53.4666,53.4666,53.4129,53.4308,41978.0
2019-11-01 10:00:00,59.76,59.91,59.73,59.91,88018.0,53.4219,53.556,53.395,53.556,88018.0
2019-11-01 10:05:00,59.91,59.93,59.84,59.85,206314.0,53.556,53.5738,53.4934,53.5023,206314.0
2019-11-01 10:10:00,59.85,59.96,59.85,59.95,83210.0,53.5023,53.6007,53.5023,53.5917,83210.0
2019-11-01 10:15:00,59.95,59.96,59.92,59.96,64573.0,53.5917,53.6007,53.5649,53.6007,64573.0
2019-11-01 10:20:00,59.96,60.0,59.94,60.0,52172.0,53.6007,53.6364,53.5828,53.6364,52172.0
2019-11-01 10:25:00,60.0,60.0,59.96,59.98,28730.0,53.6364,53.6364,53.6007,53.6185,28730.0
2019-11-01 10:30:00,59.99,60.0,59.95,59.98,138698.0,53.6275,53.6364,53.5917,53.6185,138698.0
2019-11-01 10:35:00,59.98,59.99,59.94,59.95,21917.0,53.6185,53.6275,53.5828,53.5917,21917.0
2019-11-01 10:40:00,59.95,59.96,59.94,59.95,10049.0,53.5917,53.6007,53.5828,53.5917,10049.0
2019-11-01 10:45:00,59.95,59.99,59.95,59.97,33599.0,53.5917,53.6275,53.5917,53.6096,33599.0
2019-11-01 10:50:00,59.98,60.01,59.98,60.01,19710.0,53.6185,53.6453,53.6185,53.6453,19710.0
2019-11-01 10:55:00,60.0,60.01,59.99,60.01,14019.0,53.6364,53.6453,53.6275,53.6453,14019.0
2019-11-01 11:00:00,60.0,60.02,59.97,60.0,47881.0,53.6364,53.6543,53.6096,53.6364,47881.0
2019-11-01 11:05:00,60.0,60.05,59.99,60.05,17934.0,53.6364,53.6811,53.6275,53.6811,17934.0
2019-11-01 11:10:00,60.05,60.05,60.02,60.03,8884.0,53.6811,53.6811,53.6543,53.6632,8884.0
2019-11-01 11:15:00,60.03,60.03,60.01,60.01,6308.0,53.6632,53.6632,53.6453,53.6453,6308.0
2019-11-01 11:20:00,60.01,60.01,59.96,59.98,30450.0,53.6453,53.6453,53.6007,53.6185,30450.0
2019-11-01 11:25:00,59.98,59.98,59.93,59.95,24263.0,53.6185,53.6185,53.5738,53.5917,24263.0
2019-11-01 11:30:00,59.95,59.96,59.94,59.95,5800.0,53.5917,53.6007,53.5828,53.5917,5800.0
2019-11-01 11:35:00,59.96,59.99,59.96,59.99,6970.0,53.6007,53.6275,53.6007,53.6275,6970.0
2019-11-01 11:40:00,60.0,60.01,59.99,60.0,9443.0,53.6364,53.6453,53.6275,53.6364,9443.0
2019-11-01 11:45:00,60.01,60.03,60.0,60.01,6155.0,53.6453,53.6632,53.6364,53.6453,6155.0
2019-11-01 11:50:00,60.01,60.01,59.98,59.98,8729.0,53.6453,53.6453,53.6185,53.6185,8729.0
2019-11-01 11:55:00,59.98,60.0,59.98,60.0,7920.0,53.6185,53.6364,53.6185,53.6364,7920.0
2019-11-01 12:00:00,59.99,59.99,59.95,59.95,12064.0,53.6275,53.6275,53.5917,53.5917,12064.0
2019-11-01 12:05:00,59.96,59.96,59.93,59.93,19998.0,53.6007,53.6007,53.5738,53.5738,19998.0
2019-11-01 12:10:00,59.93,59.93,59.92,59.93,7321.0,53.5738,53.5738,53.5649,53.5738,7321.0
2019-11-01 12:15:00,59.92,59.93,59.9,59.91,6311.0,53.5649,53.5738,53.547,53.556,6311.0
2019-11-01 12:20:00,59.91,59.93,59.91,59.92,8767.0,53.556,53.5738,53.556,53.5649,8767.0
2019-11-01 12:25:00,59.92,59.94,59.9,59.92,4850.0,53.5649,53.5828,53.547,53.5649,4850.0
2019-11-01 12:30:00,59.92,59.94,59.92,59.94,9305.0,53.5649,53.5828,53.5649,53.5828,9305.0
2019-11-01 12:35:00,59.94,59.97,59.94,59.95,7500.0,53.5828,53.6096,53.5828,53.5917,7500.0
2019-11-01 12:40:00,59.95,59.96,59.93,59.95,23950.0,53.5917,53.6007,53.5738,53.5917,23950.0
2019-11-01 12:45:00,59.95,59.98,59.94,59.96,694465.0,53.5917,53.6185,53.5828,53.6007,694465.0
2019-11-01 12:50:00,59.96,59.97,59.95,59.97,17940.0,53.6007,53.6096,53.5917,53.6096,17940.0
2019-11-01 12:55:00,59.97,59.98,59.96,59.97,22592.0,53.6096,53.6185,53.6007,53.6096,22592.0
2019-11-01 13:00:00,59.97,59.98,59.96,59.98,38256.0,53.6096,53.6185,53.6007,53.6185,38256.0
2019-11-01 13:05:00,59.98,59.99,59.97,59.98,22808.0,53.6185,53.6275,53.6096,53.6185,22808.0
2019-11-01 13:10:00,59.98,60.01,59.97,60.01,29929.0,53.6185,53.6453,53.6096,53.6453,29929.0
2019-11-01 13:15:00,60.01,60.07,60.01,60.05,43576.0,53.6453,53.699,53.6453,53.6811,43576.0
2019-11-01 13:20:00,60.05,60.07,60.05,60.06,11927.0,53.6811,53.699,53.6811,53.69,11927.0
2019-11-01 13:25:00,60.07,60.07,60.03,60.04,34761.0,53.699,53.699,53.6632,53.6722,34761.0
2019-11-01 13:30:00,60.04,60.05,60.03,60.04,22900.0,53.6722,53.6811,53.6632,53.6722,22900.0
2019-11-01 13:35:00,60.04,60.07,60.04,60.07,22078.0,53.6722,53.699,53.6722,53.699,22078.0
2019-11-01 13:40:00,60.07,60.07,60.05,60.05,33817.0,53.699,53.699,53.6811,53.6811,33817.0
2019-11-01 13:45:00,60.05,60.09,60.05,60.09,24675.0,53.6811,53.7169,53.6811,53.7169,24675.0
2019-11-01 13:50:00,60.09,60.11,60.07,60.08,43637.0,53.7169,53.7347,53.699,53.7079,43637.0
2019-11-01 13:55:00,60.08,60.09,60.07,60.09,6420.0,53.7079,53.7169,53.699,53.7169,6420.0
2019-11-01 14:00:00,60.09,60.1,60.08,60.09,23776.0,53.7169,53.7258,53.7079,53.7169,23776.0
2019-11-01 14:05:00,60.08,60.1,60.08,60.09,24871.0,53.7079,53.7258,53.7079,53.7169,24871.0
2019-11-01 14:10:00,60.08,60.11,60.08,60.11,18143.0,53.7079,53.7347,53.7079,53.7347,18143.0
2019-11-01 14:15:00,60.11,60.12,60.1,60.12,39771.0,53.7347,53.7437,53.7258,53.7437,39771.0
2019-11-01 14:20:00,60.12,60.13,60.09,60.1,37755.0,53.7437,53.7526,53.7169,53.7258,37755.0
2019-11-01 14:25:00,60.09,60.13,60.09,60.12,18272.0,53.7169,53.7526,53.7169,53.7437,18272.0
2019-11-01 14:30:00,60.13,60.13,60.11,60.12,18639.0,53.7526,53.7526,53.7347,53.7437,18639.0
2019-11-01 14:35:00,60.11,60.13,60.11,60.13,17970.0,53.7347,53.7526,53.7347,53.7526,17970.0
2019-11-01 14:40:00,60.13,60.13,60.12,60.12,8061.0,53.7526,53.7526,53.7437,53.7437,8061.0
2019-11-01 14:45:00,60.11,60.12,60.08,60.09,13061.0,53.7347,53.7437,53.7079,53.7169,13061.0
2019-11-01 14:50:00,60.09,60.1,60.06,60.07,35019.0,53.7169,53.7258,53.69,53.699,35019.0
2019-11-01 14:55:00,60.08,60.1,60.07,60.09,60853.0,53.7079,53.7258,53.699,53.7169,60853.0
2019-11-01 15:00:00,60.09,60.1,60.08,60.09,16827.0,53.7169,53.7258,53.7079,53.7169,16827.0
2019-11-01 15:05:00,60.09,60.1,60.08,60.08,11358.0,53.7169,53.7258,53.7079,53.7079,11358.0
2019-11-01 15:10:00,60.09,60.1,60.08,60.1,26575.0,53.7169,53.7258,53.7079,53.7258,26575.0
2019-11-01 15:15:00,60.1,60.1,60.09,60.1,10858.0,53.7258,53.7258,53.7169,53.7258,10858.0
2019-11-01 15:20:00,60.09,60.1,60.08,60.09,24718.0,53.7169,53.7258,53.7079,53.7169,24718.0
2019-11-01 15:25:00,60.1,60.11,60.09,60.11,22250.0,53.7258,53.7347,53.7169,53.7347,22250.0
2019-11-01 15:30:00,60.1,60.11,60.1,60.11,10159.0,53.7258,53.7347,53.7258,53.7347,10159.0
2019-11-01 15:35:00,60.11,60.12,60.1,60.12,27090.0,53.7347,53.7437,53.7258,53.7437,27090.0
2019-11-01 15:40:00,60.12,60.12,60.09,60.09,31614.0,53.7437,53.7437,53.7169,53.7169,31614.0
2019-11-01 15:45:00,60.1,60.1,60.08,60.1,60046.0,53.7258,53.7258,53.7079,53.7258,60046.0
2019-11-01 15:50:00,60.1,60.1,60.08,60.1,33740.0,53.7258,53.7258,53.7079,53.7258,33740.0
2019-11-01 15:55:00,60.1,60.11,60.07,60.1,219164.0,53.7258,53.7347,53.699,53.7258,219164.0
2019-11-04 09:30:00,61.01,61.08,60.99,61.03,116919.0,54.5393,54.6019,54.5214,54.5572,116919.0
2019-11-04 09:35:00,61.03,61.06,61.01,61.02,71215.0,54.5572,54.584,54.5393,54.5482,71215.0
2019-11-04 09:40:00,61.02,61.04,61.01,61.02,88241.0,54.5482,54.5661,54.5393,54.5482,88241.0
2019-11-04 09:45:00,61.01,61.02,60.99,61.01,127193.0,54.5393,54.5482,54.5214,54.5393,127193.0
2019-11-04 09:50:00,61.0,61.01,60.96,60.98,335881.0,54.5303,54.5393,54.4946,54.5125,335881.0
2019-11-04 09:55:00,60.98,60.98,60.94,60.94,68199.0,54.5125,54.5125,54.4767,54.4767,68199.0
2019-11-04 10:00:00,60.95,60.95,60.88,60.88,98547.0,54.4857,54.4857,54.4231,54.4231,98547.0
2019-11-04 10:05:00,60.88,60.89,60.87,60.88,102003.0,54.4231,54.432,54.4141,54.4231,102003.0
2019-11-04 10:10:00,60.88,60.9,60.87,60.88,54349.0,54.4231,54.441,54.4141,54.4231,54349.0
2019-11-04 10:15:00,60.87,60.88,60.83,60.84,68807.0,54.4141,54.4231,54.3784,54.3873,68807.0
2019-11-04 10:20:00,60.84,60.85,60.83,60.83,70326.0,54.3873,54.3963,54.3784,54.3784,70326.0
2019-11-04 10:25:00,60.83,60.86,60.83,60.85,68041.0,54.3784,54.4052,54.3784,54.3963,68041.0
2019-11-04 10:30:00,60.85,60.86,60.84,60.86,40468.0,54.3963,54.4052,54.3873,54.4052,40468.0
2019-11-04 10:35:00,60.85,60.86,60.83,60.86,100606.0,54.3963,54.4052,54.3784,54.4052,100606.0
2019-11-04 10:40:00,60.86,60.87,60.85,60.87,27746.0,54.4052,54.4141,54.3963,54.4141,27746.0
2019-11-04 10:45:00,60.87,60.87,60.85,60.86,69326.0,54.4141,54.4141,54.3963,54.4052,69326.0
2019-11-04 10:50:00,60.86,60.86,60.85,60.85,24964.0,54.4052,54.4052,54.3963,54.3963,24964.0
2019-11-04 10:55:00,60.85,60.86,60.84,60.86,75585.0,54.3963,54.4052,54.3873,54.4052,75585.0
2019-11-04 11:00:00,60.86,60.9,60.85,60.9,74156.0,54.4052,54.441,54.3963,54.441,74156.0
2019-11-04 11:05:00,60.9,60.93,60.89,60.92,45401.0,54.441,54.4678,54.432,54.4588,45401.0
2019-11-04 11:10:00,60.91,60.92,60.89,60.89,26287.0,54.4499,54.4588,54.432,54.432,26287.0
2019-11-04 11:15:00,60.89,60.9,60.88,60.89,38851.0,54.432,54.441,54.4231,54.432,38851.0
2019-11-04 11:20:00,60.89,60.89,60.86,60.87,62648.0,54.432,54.432,54.4052,54.4141,62648.0
2019-11-04 11:25:00,60.87,60.88,60.83,60.84,88730.0,54.4141,54.4231,54.3784,54.3873,88730.0
2019-11-04 11:30:00,60.84,60.85,60.83,60.83,55168.0,54.3873,54.3963,54.3784,54.3784,55168.0
2019-11-04 11:35:00,60.84,60.85,60.83,60.85,36304.0,54.3873,54.3963,54.3784,54.3963,36304.0
2019-11-04 11:40:00,60.85,60.85,60.81,60.81,29810.0,54.3963,54.3963,54.3605,54.3605,29810.0
2019-11-04 11:45:00,60.82,60.83,60.81,60.83,50976.0,54.3694,54.3784,54.3605,54.3784,50976.0
2019-11-04 11:50:00,60.83,60.83,60.81,60.82,23680.0,54.3784,54.3784,54.3605,54.3694,23680.0
2019-11-04 11:55:00,60.82,60.82,60.8,60.8,31213.0,54.3694,54.3694,54.3516,54.3516,31213.0
2019-11-04 12:00:00,60.8,60.8,60.78,60.79,38902.0,54.3516,54.3516,54.3337,54.3426,38902.0
2019-11-04 12:05:00,60.79,60.8,60.78,60.8,65721.0,54.3426,54.3516,54.3337,54.3516,65721.0
2019-11-04 12:10:00,60.8,60.82,60.8,60.82,30716.0,54.3516,54.3694,54.3516,54.3694,30716.0
2019-11-04 12:15:00,60.82,60.84,60.81,60.83,25990.0,54.3694,54.3873,54.3605,54.3784,25990.0
2019-11-04 12:20:00,60.83,60.84,60.82,60.82,19235.0,54.3784,54.3873,54.3694,54.3694,19235.0
2019-11-04 12:25:00,60.83,60.84,60.82,60.84,20200.0,54.3784,54.3873,54.3694,54.3873,20200.0
2019-11-04 12:30:00,60.83,60.84,60.83,60.83,28196.0,54.3784,54.3873,54.3784,54.3784,28196.0
2019-11-04 12:35:00,60.83,60.84,60.83,60.83,27162.0,54.3784,54.3873,54.3784,54.3784,27162.0
2019-11-04 12:40:00,60.83,60.84,60.83,60.84,24275.0,54.3784,54.3873,54.3784,54.3873,24275.0
2019-11-04 12:45:00,60.84,60.85,60.83,60.84,40256.0,54.3873,54.3963,54.3784,54.3873,40256.0
2019-11-04 12:50:00,60.84,60.84,60.83,60.84,17094.0,54.3873,54.3873,54.3784,54.3873,17094.0
2019-11-04 12:55:00,60.84,60.85,60.84,60.85,42649.0,54.3873,54.3963,54.3873,54.3963,42649.0
2019-11-04 13:00:00,60.85,60.86,60.84,60.86,48705.0,54.3963,54.4052,54.3873,54.4052,48705.0
2019-11-04 13:05:00,60.86,60.86,60.85,60.86,14896.0,54.4052,54.4052,54.3963,54.4052,14896.0
2019-11-04 13:10:00,60.86,60.86,60.85,60.85,24302.0,54.4052,54.4052,54.3963,54.3963,24302.0
2019-11-04 13:15:00,60.85,60.86,60.85,60.86,15107.0,54.3963,54.4052,54.3963,54.4052,15107.0
2019-11-04 13:20:00,60.86,60.86,60.85,60.86,126553.0,54.4052,54.4052,54.3963,54.4052,126553.0
2019-11-04 13:25:00,60.86,60.86,60.85,60.85,29860.0,54.4052,54.4052,54.3963,54.3963,29860.0
2019-11-04 13:30:00,60.85,60.86,60.85,60.86,31102.0,54.3963,54.4052,54.3963,54.4052,31102.0
2019-11-04 13:35:00,60.85,60.86,60.85,60.86,24340.0,54.3963,54.4052,54.3963,54.4052,24340.0
2019-11-04 13:40:00,60.85,60.86,60.85,60.86,28536.0,54.3963,54.4052,54.3963,54.4052,28536.0
2019-11-04 13:45:00,60.86,60.86,60.84,60.84,45179.0,54.4052,54.4052,54.3873,54.3873,45179.0
2019-11-04 13:50:00,60.85,60.85,60.81,60.82,86117.0,54.3963,54.3963,54.3605,54.3694,86117.0
2019-11-04 13:55:00,60.81,60.82,60.79,60.79,101959.0,54.3605,54.3694,54.3426,54.3426,101959.0
2019-11-04 14:00:00,60.8,60.8,60.79,60.79,46344.0,54.3516,54.3516,54.3426,54.3426,46344.0
2019-11-04 14:05:00,60.79,60.79,60.76,60.77,48925.0,54.3426,54.3426,54.3158,54.3247,48925.0
2019-11-04 14:10:00,60.77,60.77,60.76,60.76,63799.0,54.3247,54.3247,54.3158,54.3158,63799.0
2019-11-04 14:15:00,60.76,60.77,60.75,60.75,39436.0,54.3158,54.3247,54.3069,54.3069,39436.0
2019-11-04 14:20:00,60.75,60.76,60.74,60.76,48657.0,54.3069,54.3158,54.2979,54.3158,48657.0
2019-11-04 14:25:00,60.75,60.76,60.75,60.76,57923.0,54.3069,54.3158,54.3069,54.3158,57923.0
2019-11-04 14:30:00,60.76,60.76,60.74,60.75,35275.0,54.3158,54.3158,54.2979,54.3069,35275.0
2019-11-04 14:35:00,60.75,60.76,60.75,60.76,75052.0,54.3069,54.3158,54.3069,54.3158,75052.0
2019-11-04 14:40:00,60.76,60.76,60.73,60.73,48188.0,54.3158,54.3158,54.289,54.289,48188.0
2019-11-04 14:45:00,60.73,60.74,60.71,60.73,101162.0,54.289,54.2979,54.2711,54.289,101162.0
2019-11-04 14:50:00,60.73,60.74,60.72,60.73,33963.0,54.289,54.2979,54.28,54.289,33963.0
2019-11-04 14:55:00,60.73,60.74,60.73,60.73,15100.0,54.289,54.2979,54.289,54.289,15100.0
2019-11-04 15:00:00,60.73,60.74,60.72,60.73,99905.0,54.289,54.2979,54.28,54.289,99905.0
2019-11-04 15:05:00,60.73,60.73,60.72,60.73,27915.0,54.289,54.289,54.28,54.289,27915.0
2019-11-04 15:10:00,60.72,60.73,60.7,60.7,37665.0,54.28,54.289,54.2622,54.2622,37665.0
2019-11-04 15:15:00,60.7,60.71,60.7,60.71,44337.0,54.2622,54.2711,54.2622,54.2711,44337.0
2019-11-04 15:20:00,60.71,60.72,60.7,60.72,53319.0,54.2711,54.28,54.2622,54.28,53319.0
2019-11-04 15:25:00,60.72,60.72,60.71,60.72,48781.0,54.28,54.28,54.2711,54.28,48781.0
2019-11-04 15:30:00,60.71,60.72,60.71,60.72,44561.0,54.2711,54.28,54.2711,54.28,44561.0
2019-11-04 15:35:00,60.72,60.73,60.71,60.72,82022.0,54.28,54.289,54.2711,54.28,82022.0
2019-11-04 15:40:00,60.71,60.72,60.69,60.7,59089.0,54.2711,54.28,54.2532,54.2622,59089.0
2019-11-04 15:45:00,60.7,60.72,60.68,60.72,128138.0,54.2622,54.28,54.2443,54.28,128138.0
2019-11-04 15:50:00,60.72,60.73,60.72,60.73,25204.0,54.28,54.289,54.28,54.289,25204.0
2019-11-04 15:55:00,60.73,60.73,60.61,60.66,405256.0,54.289,54.289,54.1817,54.2264,405256.0
2019-11-05 09:30:00,61.39,61.44,61.32,61.37,126282.0,54.879,54.9237,54.8164,54.8611,126282.0
2019-11-05 09:35:00,61.38,61.38,61.29,61.31,214149.0,54.87,54.87,54.7896,54.8075,214149.0
2019-11-05 09:40:00,61.31,61.32,61.29,61.32,157936.0,54.8075,54.8164,54.7896,54.8164,157936.0
2019-11-05 09:45:00,61.32,61.38,61.31,61.38,21796.0,54.8164,54.87,54.8075,54.87,21796.0
2019-11-05 09:50:00,61.38,61.4,61.36,61.36,51940.0,54.87,54.8879,54.8522,54.8522,51940.0
2019-11-05 09:55:00,61.37,61.4,61.36,61.4,145674.0,54.8611,54.8879,54.8522,54.8879,145674.0
2019-11-05 10:00:00,61.4,61.41,61.34,61.35,167114.0,54.8879,54.8969,54.8343,54.8432,167114.0
2019-11-05 10:05:00,61.35,61.36,61.26,61.28,107044.0,54.8432,54.8522,54.7628,54.7807,107044.0
2019-11-05 10:10:00,61.28,61.28,61.23,61.25,186418.0,54.7807,54.7807,54.736,54.7538,186418.0
2019-11-05 10:15:00,61.26,61.34,61.25,61.33,112152.0,54.7628,54.8343,54.7538,54.8254,112152.0
2019-11-05 10:20:00,61.32,61.33,61.27,61.29,51413.0,54.8164,54.8254,54.7717,54.7896,51413.0
2019-11-05 10:25:00,61.28,61.28,61.17,61.18,25566.0,54.7807,54.7807,54.6823,54.6913,25566.0
2019-11-05 10:30:00,61.17,61.2,61.16,61.18,27353.0,54.6823,54.7091,54.6734,54.6913,27353.0
2019-11-05 10:35:00,61.18,61.2,61.15,61.16,26897.0,54.6913,54.7091,54.6644,54.6734,26897.0
2019-11-05 10:40:00,61.15,61.18,61.12,61.13,64270.0,54.6644,54.6913,54.6376,54.6466,64270.0
2019-11-05 10:45:00,61.13,61.18,61.11,61.18,39717.0,54.6466,54.6913,54.6287,54.6913,39717.0
2019-11-05 10:50:00,61.18,61.2,61.15,61.19,45790.0,54.6913,54.7091,54.6644,54.7002,45790.0
2019-11-05 10:55:00,61.2,61.25,61.2,61.24,34523.0,54.7091,54.7538,54.7091,54.7449,34523.0
2019-11-05 11:00:00,61.24,61.28,61.24,61.26,16653.0,54.7449,54.7807,54.7449,54.7628,16653.0
2019-11-05 11:05:00,61.26,61.29,61.26,61.26,20060.0,54.7628,54.7896,54.7628,54.7628,20060.0
2019-11-05 11:10:00,61.26,61.28,61.25,61.28,26194.0,54.7628,54.7807,54.7538,54.7807,26194.0
2019-11-05 11:15:00,61.28,61.31,61.26,61.27,63577.0,54.7807,54.8075,54.7628,54.7717,63577.0
2019-11-05 11:20:00,61.27,61.28,61.25,61.28,35949.0,54.7717,54.7807,54.7538,54.7807,35949.0
2019-11-05 11:25:00,61.28,61.31,61.28,61.31,34710.0,54.7807,54.8075,54.7807,54.8075,34710.0
2019-11-05 11:30:00,61.31,61.32,61.26,61.27,42970.0,54.8075,54.8164,54.7628,54.7717,42970.0
2019-11-05 11:35:00,61.28,61.29,61.27,61.27,26613.0,54.7807,54.7896,54.7717,54.7717,26613.0
2019-11-05 11:40:00,61.27,61.28,61.25,61.26,36509.0,54.7717,54.7807,54.7538,54.7628,36509.0
2019-11-05 11:45:00,61.25,61.26,61.23,61.23,21071.0,54.7538,54.7628,54.736,54.736,21071.0
2019-11-05 11:50:00,61.23,61.27,61.22,61.27,38702.0,54.736,54.7717,54.727,54.7717,38702.0
2019-11-05 11:55:00,61.26,61.32,61.26,61.31,17212.0,54.7628,54.8164,54.7628,54.8075,17212.0
2019-11-05 12:00:00,61.31,61.33,61.3,61.33,16757.0,54.8075,54.8254,54.7985,54.8254,16757.0
2019-11-05 12:05:00,61.33,61.34,61.31,61.33,24428.0,54.8254,54.8343,54.8075,54.8254,24428.0
2019-11-05 12:10:00,61.33,61.34,61.3,61.3,10582.0,54.8254,54.8343,54.7985,54.7985,10582.0
2019-11-05 12:15:00,61.3,61.37,61.29,61.33,77670.0,54.7985,54.8611,54.7896,54.8254,77670.0
2019-11-05 12:20:00,61.34,61.35,61.3,61.3,9396.0,54.8343,54.8432,54.7985,54.7985,9396.0
2019-11-05 12:25:00,61.31,61.35,61.3,61.33,14941.0,54.8075,54.8432,54.7985,54.8254,14941.0
2019-11-05 12:30:00,61.33,61.34,61.31,61.33,21807.0,54.8254,54.8343,54.8075,54.8254,21807.0
2019-11-05 12:35:00,61.33,61.37,61.33,61.36,8998.0,54.8254,54.8611,54.8254,54.8522,8998.0
2019-11-05 12:40:00,61.37,61.39,61.36,61.38,25367.0,54.8611,54.879,54.8522,54.87,25367.0
2019-11-05 12:45:00,61.38,61.38,61.35,61.38,19675.0,54.87,54.87,54.8432,54.87,19675.0
2019-11-05 12:50:00,61.38,61.39,61.36,61.38,15899.0,54.87,54.879,54.8522,54.87,15899.0
2019-11-05 12:55:00,61.39,61.39,61.36,61.39,16284.0,54.879,54.879,54.8522,54.879,16284.0
2019-11-05 13:00:00,61.38,61.4,61.37,61.38,24258.0,54.87,54.8879,54.8611,54.87,24258.0
2019-11-05 13:05:00,61.38,61.4,61.38,61.39,20287.0,54.87,54.8879,54.87,54.879,20287.0
2019-11-05 13:10:00,61.39,61.4,61.38,61.4,18518.0,54.879,54.8879,54.87,54.8879,18518.0
2019-11-05 13:15:00,61.38,61.38,61.36,61.38,12998.0,54.87,54.87,54.8522,54.87,12998.0
2019-11-05 13:20:00,61.38,61.42,61.37,61.41,18840.0,54.87,54.9058,54.8611,54.8969,18840.0
2019-11-05 13:25:00,61.42,61.42,61.41,61.41,10646.0,54.9058,54.9058,54.8969,54.8969,10646.0
2019-11-05 13:30:00,61.41,61.42,61.4,61.41,34806.0,54.8969,54.9058,54.8879,54.8969,34806.0
2019-11-05 13:35:00,61.41,61.42,61.4,61.41,8769.0,54.8969,54.9058,54.8879,54.8969,8769.0
2019-11-05 13:40:00,61.42,61.44,61.41,61.43,40853.0,54.9058,54.9237,54.8969,54.9147,40853.0
2019-11-05 13:45:00,61.43,61.44,61.41,61.41,18031.0,54.9147,54.9237,54.8969,54.8969,18031.0
2019-11-05 13:50:00,61.41,61.43,61.41,61.43,12648.0,54.8969,54.9147,54.8969,54.9147,12648.0
2019-11-05 13:55:00,61.43,61.44,61.42,61.44,31837.0,54.9147,54.9237,54.9058,54.9237,31837.0
2019-11-05 14:00:00,61.44,61.44,61.43,61.44,22576.0,54.9237,54.9237,54.9147,54.9237,22576.0
2019-11-05 14:05:00,61.44,61.45,61.43,61.44,46721.0,54.9237,54.9326,54.9147,54.9237,46721.0
2019-11-05 14:10:00,61.43,61.44,61.42,61.43,23477.0,54.9147,54.9237,54.9058,54.9147,23477.0
2019-11-05 14:15:00,61.43,61.45,61.42,61.44,20227.0,54.9147,54.9326,54.9058,54.9237,20227.0
2019-11-05 14:20:00,61.44,61.44,61.43,61.44,6027.0,54.9237,54.9237,54.9147,54.9237,6027.0
2019-11-05 14:25:00,61.44,61.45,61.43,61.45,14670.0,54.9237,54.9326,54.9147,54.9326,14670.0
2019-11-05 14:30:00,61.45,61.46,61.43,61.45,71839.0,54.9326,54.9416,54.9147,54.9326,71839.0
2019-11-05 14:35:00,61.45,61.45,61.43,61.45,114235.0,54.9326,54.9326,54.9147,54.9326,114235.0
2019-11-05 14:40:00,61.44,61.45,61.42,61.44,69876.0,54.9237,54.9326,54.9058,54.9237,69876.0
2019-11-05 14:45:00,61.44,61.45,61.42,61.43,65928.0,54.9237,54.9326,54.9058,54.9147,65928.0
2019-11-05 14:50:00,61.44,61.45,61.42,61.45,26363.0,54.9237,54.9326,54.9058,54.9326,26363.0
2019-11-05 14:55:00,61.44,61.46,61.44,61.45,50959.0,54.9237,54.9416,54.9237,54.9326,50959.0
2019-11-05 15:00:00,61.45,61.47,61.43,61.46,27230.0,54.9326,54.9505,54.9147,54.9416,27230.0
2019-11-05 15:05:00,61.46,61.47,61.44,61.45,24656.0,54.9416,54.9505,54.9237,54.9326,24656.0
2019-11-05 15:10:00,61.45,61.45,61.44,61.45,15940.0,54.9326,54.9326,54.9237,54.9326,15940.0
2019-11-05 15:15:00,61.45,61.46,61.43,61.43,19800.0,54.9326,54.9416,54.9147,54.9147,19800.0
2019-11-05 15:20:00,61.44,61.46,61.42,61.46,88927.0,54.9237,54.9416,54.9058,54.9416,88927.0
2019-11-05 15:25:00,61.45,61.46,61.44,61.46,75755.0,54.9326,54.9416,54.9237,54.9416,75755.0
2019-11-05 15:30:00,61.45,61.46,61.42,61.43,24887.0,54.9326,54.9416,54.9058,54.9147,24887.0
2019-11-05 15:35:00,61.43,61.43,61.41,61.42,31625.0,54.9147,54.9147,54.8969,54.9058,31625.0
2019-11-05 15:40:00,61.43,61.43,61.42,61.43,11583.0,54.9147,54.9147,54.9058,54.9147,11583.0
2019-11-05 15:45:00,61.42,61.43,61.37,61.38,66528.0,54.9058,54.9147,54.8611,54.87,66528.0
2019-11-05 15:50:00,61.37,61.38,61.36,61.36,41820.0,54.8611,54.87,54.8522,54.8522,41820.0
2019-11-05 15:55:00,61.37,61.38,61.33,61.38,255929.0,54.8611,54.87,54.8254,54.87,255929.0
2019-11-06 09:30:00,61.27,61.28,61.08,61.09,128324.0,54.7717,54.7807,54.6019,54.6108,128324.0
2019-11-06 09:35:00,61.09,61.11,61.05,61.06,97011.0,54.6108,54.6287,54.575,54.584,97011.0
2019-11-06 09:40:00,61.06,61.11,61.06,61.11,67251.0,54.584,54.6287,54.584,54.6287,67251.0
2019-11-06 09:45:00,61.11,61.11,61.06,61.07,122825.0,54.6287,54.6287,54.584,54.5929,122825.0
2019-11-06 09:50:00,61.07,61.13,61.06,61.11,107770.0,54.5929,54.6466,54.584,54.6287,107770.0
2019-11-06 09:55:00,61.11,61.13,61.1,61.11,67421.0,54.6287,54.6466,54.6197,54.6287,67421.0
2019-11-06 10:00:00,61.11,61.14,61.11,61.12,83985.0,54.6287,54.6555,54.6287,54.6376,83985.0
2019-11-06 10:05:00,61.13,61.15,61.12,61.14,108924.0,54.6466,54.6644,54.6376,54.6555,108924.0
2019-11-06 10:10:00,61.15,61.17,61.13,61.15,49873.0,54.6644,54.6823,54.6466,54.6644,49873.0
2019-11-06 10:15:00,61.15,61.17,61.14,61.15,88992.0,54.6644,54.6823,54.6555,54.6644,88992.0
2019-11-06 10:20:00,61.15,61.18,61.14,61.18,83183.0,54.6644,54.6913,54.6555,54.6913,83183.0
2019-11-06 10:25:00,61.18,61.19,61.16,61.17,33576.0,54.6913,54.7002,54.6734,54.6823,33576.0
2019-11-06 10:30:00,61.17,61.17,61.14,61.16,90759.0,54.6823,54.6823,54.6555,54.6734,90759.0
2019-11-06 10:35:00,61.15,61.15,61.13,61.15,42314.0,54.6644,54.6644,54.6466,54.6644,42314.0
2019-11-06 10:40:00,61.15,61.16,61.13,61.15,92215.0,54.6644,54.6734,54.6466,54.6644,92215.0
2019-11-06 10:45:00,61.15,61.15,61.11,61.11,17176.0,54.6644,54.6644,54.6287,54.6287,17176.0
2019-11-06 10:50:00,61.11,61.12,61.09,61.1,55017.0,54.6287,54.6376,54.6108,54.6197,55017.0
2019-11-06 10:55:00,61.11,61.11,61.1,61.11,30344.0,54.6287,54.6287,54.6197,54.6287,30344.0
2019-11-06 11:00:00,61.1,61.13,61.1,61.13,69480.0,54.6197,54.6466,54.6197,54.6466,69480.0
2019-11-06 11:05:00,61.14,61.15,61.12,61.14,64134.0,54.6555,54.6644,54.6376,54.6555,64134.0
2019-11-06 11:10:00,61.14,61.15,61.12,61.13,39718.0,54.6555,54.6644,54.6376,54.6466,39718.0
2019-11-06 11:15:00,61.13,61.15,61.12,61.14,85005.0,54.6466,54.6644,54.6376,54.6555,85005.0
2019-11-06 11:20:00,61.14,61.15,61.1,61.1,18615.0,54.6555,54.6644,54.6197,54.6197,18615.0
2019-11-06 11:25:00,61.1,61.11,61.09,61.09,49752.0,54.6197,54.6287,54.6108,54.6108,49752.0
2019-11-06 11:30:00,61.09,61.14,61.09,61.14,47746.0,54.6108,54.6555,54.6108,54.6555,47746.0
2019-11-06 11:35:00,61.15,61.16,61.14,61.14,19828.0,54.6644,54.6734,54.6555,54.6555,19828.0
2019-11-06 11:40:00,61.14,61.15,61.01,61.04,190237.0,54.6555,54.6644,54.5393,54.5661,190237.0
2019-11-06 11:45:00,61.05,61.09,60.96,61.0,190565.0,54.575,54.6108,54.4946,54.5303,190565.0
2019-11-06 11:50:00,60.98,60.99,60.82,60.82,101247.0,54.5125,54.5214,54.3694,54.3694,101247.0
2019-11-06 11:55:00,60.82,60.98,60.81,60.96,206045.0,54.3694,54.5125,54.3605,54.4946,206045.0
2019-11-06 12:00:00,60.96,60.96,60.92,60.95,51843.0,54.4946,54.4946,54.4588,54.4857,51843.0
2019-11-06 12:05:00,60.95,60.99,60.94,60.97,41928.0,54.4857,54.5214,54.4767,54.5035,41928.0
2019-11-06 12:10:00,60.96,60.97,60.94,60.96,6750.0,54.4946,54.5035,54.4767,54.4946,6750.0
2019-11-06 12:15:00,60.95,60.97,60.92,60.93,27449.0,54.4857,54.5035,54.4588,54.4678,27449.0
2019-11-06 12:20:00,60.93,60.94,60.89,60.9,21853.0,54.4678,54.4767,54.432,54.441,21853.0
2019-11-06 12:25:00,60.91,60.91,60.8,60.82,115401.0,54.4499,54.4499,54.3516,54.3694,115401.0
2019-11-06 12:30:00,60.82,60.82,60.81,60.82,36965.0,54.3694,54.3694,54.3605,54.3694,36965.0
2019-11-06 12:35:00,60.82,60.82,60.8,60.82,42752.0,54.3694,54.3694,54.3516,54.3694,42752.0
2019-11-06 12:40:00,60.82,60.82,60.79,60.79,11490.0,54.3694,54.3694,54.3426,54.3426,11490.0
2019-11-06 12:45:00,60.79,60.79,60.77,60.78,27321.0,54.3426,54.3426,54.3247,54.3337,27321.0
2019-11-06 12:50:00,60.78,60.78,60.75,60.77,19993.0,54.3337,54.3337,54.3069,54.3247,19993.0
2019-11-06 12:55:00,60.76,60.78,60.76,60.78,18100.0,54.3158,54.3337,54.3158,54.3337,18100.0
2019-11-06 13:00:00,60.78,60.8,60.74,60.74,56814.0,54.3337,54.3516,54.2979,54.2979,56814.0
2019-11-06 13:05:00,60.74,60.74,60.7,60.73,70196.0,54.2979,54.2979,54.2622,54.289,70196.0
2019-11-06 13:10:00,60.72,60.75,60.71,60.75,42824.0,54.28,54.3069,54.2711,54.3069,42824.0
2019-11-06 13:15:00,60.75,60.78,60.74,60.77,48395.0,54.3069,54.3337,54.2979,54.3247,48395.0
2019-11-06 13:20:00,60.77,60.8,60.76,60.78,32226.0,54.3247,54.3516,54.3158,54.3337,32226.0
2019-11-06 13:25:00,60.78,60.79,60.76,60.78,49511.0,54.3337,54.3426,54.3158,54.3337,49511.0
2019-11-06 13:30:00,60.79,60.81,60.78,60.8,35317.0,54.3426,54.3605,54.3337,54.3516,35317.0
2019-11-06 13:35:00,60.8,60.81,60.77,60.8,57330.0,54.3516,54.3605,54.3247,54.3516,57330.0
2019-11-06 13:40:00,60.8,60.81,60.79,60.79,18682.0,54.3516,54.3605,54.3426,54.3426,18682.0
2019-11-06 13:45:00,60.79,60.8,60.78,60.78,17400.0,54.3426,54.3516,54.3337,54.3337,17400.0
2019-11-06 13:50:00,60.78,60.8,60.78,60.79,26219.0,54.3337,54.3516,54.3337,54.3426,26219.0
2019-11-06 13:55:00,60.79,60.8,60.78,60.79,29757.0,54.3426,54.3516,54.3337,54.3426,29757.0
2019-11-06 14:00:00,60.79,60.81,60.78,60.8,36941.0,54.3426,54.3605,54.3337,54.3516,36941.0
2019-11-06 14:05:00,60.8,60.8,60.79,60.8,31450.0,54.3516,54.3516,54.3426,54.3516,31450.0
2019-11-06 14:10:00,60.8,60.81,60.79,60.8,70714.0,54.3516,54.3605,54.3426,54.3516,70714.0
2019-11-06 14:15:00,60.8,60.8,60.79,60.79,10872.0,54.3516,54.3516,54.3426,54.3426,10872.0
2019-11-06 14:20:00,60.79,60.8,60.76,60.78,129070.0,54.3426,54.3516,54.3158,54.3337,129070.0
2019-11-06 14:25:00,60.78,60.79,60.77,60.77,14820.0,54.3337,54.3426,54.3247,54.3247,14820.0
2019-11-06 14:30:00,60.77,60.78,60.76,60.76,26843.0,54.3247,54.3337,54.3158,54.3158,26843.0
2019-11-06 14:35:00,60.76,60.77,60.75,60.75,26804.0,54.3158,54.3247,54.3069,54.3069,26804.0
2019-11-06 14:40:00,60.75,60.77,60.75,60.76,21027.0,54.3069,54.3247,54.3069,54.3158,21027.0
2019-11-06 14:45:00,60.77,60.77,60.75,60.76,40688.0,54.3247,54.3247,54.3069,54.3158,40688.0
2019-11-06 14:50:00,60.76,60.77,60.76,60.77,36764.0,54.3158,54.3247,54.3158,54.3247,36764.0
2019-11-06 14:55:00,60.77,60.79,60.76,60.78,51165.0,54.3247,54.3426,54.3158,54.3337,51165.0
2019-11-06 15:00:00,60.79,60.79,60.77,60.77,38154.0,54.3426,54.3426,54.3247,54.3247,38154.0
2019-11-06 15:05:00,60.78,60.78,60.77,60.77,27098.0,54.3337,54.3337,54.3247,54.3247,27098.0
2019-11-06 15:10:00,60.78,60.8,60.75,60.76,224284.0,54.3337,54.3516,54.3069,54.3158,224284.0
2019-11-06 15:15:00,60.76,60.77,60.75,60.76,19393.0,54.3158,54.3247,54.3069,54.3158,19393.0
2019-11-06 15:20:00,60.77,60.79,60.76,60.77,23325.0,54.3247,54.3426,54.3158,54.3247,23325.0
2019-11-06 15:25:00,60.76,60.76,60.74,60.76,49610.0,54.3158,54.3158,54.2979,54.3158,49610.0
2019-11-06 15:30:00,60.75,60.76,60.73,60.73,10082.0,54.3069,54.3158,54.289,54.289,10082.0
2019-11-06 15:35:00,60.73,60.74,60.73,60.73,47034.0,54.289,54.2979,54.289,54.289,47034.0
2019-11-06 15:40:00,60.74,60.74,60.73,60.74,67406.0,54.2979,54.2979,54.289,54.2979,67406.0
2019-11-06 15:45:00,60.74,60.75,60.73,60.73,47718.0,54.2979,54.3069,54.289,54.289,47718.0
2019-11-06 15:50:00,60.73,60.76,60.69,60.7,119521.0,54.289,54.3158,54.2532,54.2622,119521.0
2019-11-06 15:55:00,60.69,60.77,60.69,60.75,476360.0,54.2532,54.3247,54.2532,54.3069,476360.0
2019-11-07 09:30:00,61.7,61.72,61.66,61.69,87344.0,55.1561,55.174,55.1204,55.1472,87344.0
2019-11-07 09:35:00,61.7,61.74,61.7,61.73,76296.0,55.1561,55.1919,55.1561,55.1829,76296.0
2019-11-07 09:40:00,61.73,61.78,61.73,61.76,65576.0,55.1829,55.2276,55.1829,55.2097,65576.0
2019-11-07 09:45:00,61.76,61.78,61.73,61.73,46867.0,55.2097,55.2276,55.1829,55.1829,46867.0
2019-11-07 09:50:00,61.73,61.75,61.72,61.74,38012.0,55.1829,55.2008,55.174,55.1919,38012.0
2019-11-07 09:55:00,61.75,61.75,61.73,61.73,35147.0,55.2008,55.2008,55.1829,55.1829,35147.0
2019-11-07 10:00:00,61.74,61.74,61.67,61.68,33589.0,55.1919,55.1919,55.1293,55.1382,33589.0
2019-11-07 10:05:00,61.68,61.69,61.66,61.69,52985.0,55.1382,55.1472,55.1204,55.1472,52985.0
2019-11-07 10:10:00,61.69,61.72,61.68,61.71,23542.0,55.1472,55.174,55.1382,55.165,23542.0
2019-11-07 10:15:00,61.72,61.74,61.71,61.73,13234.0,55.174,55.1919,55.165,55.1829,13234.0
2019-11-07 10:20:00,61.73,61.74,61.72,61.73,15878.0,55.1829,55.1919,55.174,55.1829,15878.0
2019-11-07 10:25:00,61.73,61.74,61.7,61.7,19100.0,55.1829,55.1919,55.1561,55.1561,19100.0
2019-11-07 10:30:00,61.71,61.74,61.7,61.72,23762.0,55.165,55.1919,55.1561,55.174,23762.0
2019-11-07 10:35:00,61.71,61.72,61.7,61.71,11297.0,55.165,55.174,55.1561,55.165,11297.0
2019-11-07 10:40:00,61.72,61.72,61.7,61.71,10100.0,55.174,55.174,55.1561,55.165,10100.0
2019-11-07 10:45:00,61.71,61.71,61.68,61.69,6600.0,55.165,55.165,55.1382,55.1472,6600.0
2019-11-07 10:50:00,61.69,61.72,61.67,61.69,59736.0,55.1472,55.174,55.1293,55.1472,59736.0
2019-11-07 10:55:00,61.68,61.69,61.66,61.69,29439.0,55.1382,55.1472,55.1204,55.1472,29439.0
2019-11-07 11:00:00,61.68,61.68,61.64,61.64,34306.0,55.1382,55.1382,55.1025,55.1025,34306.0
2019-11-07 11:05:00,61.65,61.65,61.61,61.61,32512.0,55.1114,55.1114,55.0757,55.0757,32512.0
2019-11-07 11:10:00,61.62,61.64,61.61,61.64,38175.0,55.0846,55.1025,55.0757,55.1025,38175.0
2019-11-07 11:15:00,61.64,61.65,61.61,61.64,50151.0,55.1025,55.1114,55.0757,55.1025,50151.0
2019-11-07 11:20:00,61.64,61.65,61.61,61.61,25978.0,55.1025,55.1114,55.0757,55.0757,25978.0
2019-11-07 11:25:00,61.62,61.62,61.6,61.61,44676.0,55.0846,55.0846,55.0667,55.0757,44676.0
2019-11-07 11:30:00,61.61,61.62,61.59,61.62,25453.0,55.0757,55.0846,55.0578,55.0846,25453.0
2019-11-07 11:35:00,61.62,61.65,61.61,61.62,45096.0,55.0846,55.1114,55.0757,55.0846,45096.0
2019-11-07 11:40:00,61.63,61.63,61.6,61.63,34753.0,55.0935,55.0935,55.0667,55.0935,34753.0
2019-11-07 11:45:00,61.63,61.64,61.6,61.61,38561.0,55.0935,55.1025,55.0667,55.0757,38561.0
2019-11-07 11:50:00,61.6,61.61,61.58,61.6,36429.0,55.0667,55.0757,55.0488,55.0667,36429.0
2019-11-07 11:55:00,61.6,61.77,61.6,61.74,116949.0,55.0667,55.2187,55.0667,55.1919,116949.0
2019-11-07 12:00:00,61.74,61.76,61.67,61.69,65796.0,55.1919,55.2097,55.1293,55.1472,65796.0
2019-11-07 12:05:00,61.69,61.73,61.68,61.73,21770.0,55.1472,55.1829,55.1382,55.1829,21770.0
2019-11-07 12:10:00,61.73,61.77,61.73,61.75,17754.0,55.1829,55.2187,55.1829,55.2008,17754.0
2019-11-07 12:15:00,61.74,61.76,61.72,61.76,27880.0,55.1919,55.2097,55.174,55.2097,27880.0
2019-11-07 12:20:00,61.76,61.8,61.75,61.79,7486.0,55.2097,55.2455,55.2008,55.2366,7486.0
2019-11-07 12:25:00,61.8,61.82,61.78,61.82,12799.0,55.2455,55.2634,55.2276,55.2634,12799.0
2019-11-07 12:30:00,61.83,61.83,61.81,61.82,8738.0,55.2723,55.2723,55.2544,55.2634,8738.0
2019-11-07 12:35:00,61.82,61.85,61.81,61.83,13819.0,55.2634,55.2902,55.2544,55.2723,13819.0
2019-11-07 12:40:00,61.83,61.84,61.82,61.82,5525.0,55.2723,55.2813,55.2634,55.2634,5525.0
2019-11-07 12:45:00,61.81,61.81,61.77,61.78,26236.0,55.2544,55.2544,55.2187,55.2276,26236.0
2019-11-07 12:50:00,61.79,61.8,61.77,61.79,34886.0,55.2366,55.2455,55.2187,55.2366,34886.0
2019-11-07 12:55:00,61.79,61.81,61.78,61.8,16500.0,55.2366,55.2544,55.2276,55.2455,16500.0
2019-11-07 13:00:00,61.8,61.83,61.8,61.82,23978.0,55.2455,55.2723,55.2455,55.2634,23978.0
2019-11-07 13:05:00,61.81,61.81,61.78,61.79,8961.0,55.2544,55.2544,55.2276,55.2366,8961.0
2019-11-07 13:10:00,61.8,61.83,61.79,61.83,12731.0,55.2455,55.2723,55.2366,55.2723,12731.0
2019-11-07 13:15:00,61.83,61.83,61.81,61.82,7700.0,55.2723,55.2723,55.2544,55.2634,7700.0
2019-11-07 13:20:00,61.82,61.84,61.81,61.82,14100.0,55.2634,55.2813,55.2544,55.2634,14100.0
2019-11-07 13:25:00,61.82,61.83,61.81,61.82,3500.0,55.2634,55.2723,55.2544,55.2634,3500.0
2019-11-07 13:30:00,61.82,61.82,61.79,61.8,7801.0,55.2634,55.2634,55.2366,55.2455,7801.0
2019-11-07 13:35:00,61.81,61.82,61.79,61.82,9285.0,55.2544,55.2634,55.2366,55.2634,9285.0
2019-11-07 13:40:00,61.82,61.82,61.8,61.81,4000.0,55.2634,55.2634,55.2455,55.2544,4000.0
2019-11-07 13:45:00,61.81,61.81,61.79,61.8,7198.0,55.2544,55.2544,55.2366,55.2455,7198.0
2019-11-07 13:50:00,61.8,61.81,61.78,61.79,8812.0,55.2455,55.2544,55.2276,55.2366,8812.0
2019-11-07 13:55:00,61.79,61.79,61.77,61.78,14228.0,55.2366,55.2366,55.2187,55.2276,14228.0
2019-11-07 14:00:00,61.78,61.79,61.77,61.79,32358.0,55.2276,55.2366,55.2187,55.2366,32358.0
2019-11-07 14:05:00,61.79,61.79,61.77,61.77,4029.0,55.2366,55.2366,55.2187,55.2187,4029.0
2019-11-07 14:10:00,61.78,61.78,61.76,61.78,10671.0,55.2276,55.2276,55.2097,55.2276,10671.0
2019-11-07 14:15:00,61.78,61.79,61.77,61.78,16623.0,55.2276,55.2366,55.2187,55.2276,16623.0
2019-11-07 14:20:00,61.78,61.78,61.77,61.77,6000.0,55.2276,55.2276,55.2187,55.2187,6000.0
2019-11-07 14:25:00,61.78,61.78,61.76,61.76,7996.0,55.2276,55.2276,55.2097,55.2097,7996.0
2019-11-07 14:30:00,61.77,61.77,61.74,61.75,8852.0,55.2187,55.2187,55.1919,55.2008,8852.0
2019-11-07 14:35:00,61.75,61.75,61.74,61.75,11210.0,55.2008,55.2008,55.1919,55.2008,11210.0
2019-11-07 14:40:00,61.75,61.76,61.59,61.67,352953.0,55.2008,55.2097,55.0578,55.1293,352953.0
2019-11-07 14:45:00,61.67,61.68,61.61,61.63,33781.0,55.1293,55.1382,55.0757,55.0935,33781.0
2019-11-07 14:50:00,61.62,61.62,61.58,61.6,86446.0,55.0846,55.0846,55.0488,55.0667,86446.0
2019-11-07 14:55:00,61.59,61.63,61.59,61.62,27692.0,55.0578,55.0935,55.0578,55.0846,27692.0
2019-11-07 15:00:00,61.61,61.65,61.6,61.64,21072.0,55.0757,55.1114,55.0667,55.1025,21072.0
2019-11-07 15:05:00,61.64,61.64,61.62,61.62,16750.0,55.1025,55.1025,55.0846,55.0846,16750.0
2019-11-07 15:10:00,61.61,61.62,61.56,61.56,15150.0,55.0757,55.0846,55.031,55.031,15150.0
2019-11-07 15:15:00,61.55,61.56,61.51,61.51,7600.0,55.022,55.031,54.9863,54.9863,7600.0
2019-11-07 15:20:00,61.51,61.51,61.47,61.5,38756.0,54.9863,54.9863,54.9505,54.9773,38756.0
2019-11-07 15:25:00,61.5,61.52,61.49,61.52,23046.0,54.9773,54.9952,54.9684,54.9952,23046.0
2019-11-07 15:30:00,61.52,61.55,61.51,61.55,35868.0,54.9952,55.022,54.9863,55.022,35868.0
2019-11-07 15:35:00,61.55,61.57,61.52,61.55,17100.0,55.022,55.0399,54.9952,55.022,17100.0
2019-11-07 15:40:00,61.55,61.56,61.52,61.54,45284.0,55.022,55.031,54.9952,55.0131,45284.0
2019-11-07 15:45:00,61.54,61.57,61.53,61.57,38696.0,55.0131,55.0399,55.0041,55.0399,38696.0
2019-11-07 15:50:00,61.57,61.57,61.5,61.5,106192.0,55.0399,55.0399,54.9773,54.9773,106192.0
2019-11-07 15:55:00,61.51,61.54,61.49,61.52,233981.0,54.9863,55.0131,54.9684,54.9952,233981.0
2019-11-08 09:30:00,61.06,61.06,61.0,61.04,49176.0,54.584,54.584,54.5303,54.5661,49176.0
2019-11-08 09:35:00,61.04,61.11,61.03,61.08,146573.0,54.5661,54.6287,54.5572,54.6019,146573.0
2019-11-08 09:40:00,61.08,61.11,61.08,61.1,33179.0,54.6019,54.6287,54.6019,54.6197,33179.0
2019-11-08 09:45:00,61.1,61.13,61.09,61.11,47425.0,54.6197,54.6466,54.6108,54.6287,47425.0
2019-11-08 09:50:00,61.11,61.11,61.07,61.07,35808.0,54.6287,54.6287,54.5929,54.5929,35808.0
2019-11-08 09:55:00,61.08,61.08,60.88,60.89,268859.0,54.6019,54.6019,54.4231,54.432,268859.0
2019-11-08 10:00:00,60.9,60.98,60.85,60.97,142318.0,54.441,54.5125,54.3963,54.5035,142318.0
2019-11-08 10:05:00,60.98,60.98,60.9,60.92,16776.0,54.5125,54.5125,54.441,54.4588,16776.0
2019-11-08 10:10:00,60.92,60.96,60.89,60.96,178297.0,54.4588,54.4946,54.432,54.4946,178297.0
2019-11-08 10:15:00,60.96,60.97,60.95,60.97,19261.0,54.4946,54.5035,54.4857,54.5035,19261.0
2019-11-08 10:20:00,60.97,60.99,60.95,60.97,24404.0,54.5035,54.5214,54.4857,54.5035,24404.0
2019-11-08 10:25:00,60.97,60.99,60.93,60.98,86194.0,54.5035,54.5214,54.4678,54.5125,86194.0
2019-11-08 10:30:00,60.98,60.98,60.96,60.97,17856.0,54.5125,54.5125,54.4946,54.5035,17856.0
2019-11-08 10:35:00,60.97,60.97,60.94,60.95,24073.0,54.5035,54.5035,54.4767,54.4857,24073.0
2019-11-08 10:40:00,60.95,60.99,60.94,60.98,14235.0,54.4857,54.5214,54.4767,54.5125,14235.0
2019-11-08 10:45:00,60.99,61.0,60.96,60.98,28468.0,54.5214,54.5303,54.4946,54.5125,28468.0
2019-11-08 10:50:00,60.98,60.99,60.96,60.97,17072.0,54.5125,54.5214,54.4946,54.5035,17072.0
2019-11-08 10:55:00,60.96,60.97,60.94,60.96,15771.0,54.4946,54.5035,54.4767,54.4946,15771.0
2019-11-08 11:00:00,60.96,60.99,60.95,60.98,12745.0,54.4946,54.5214,54.4857,54.5125,12745.0
2019-11-08 11:05:00,60.98,60.99,60.96,60.98,17068.0,54.5125,54.5214,54.4946,54.5125,17068.0
2019-11-08 11:10:00,60.98,61.02,60.97,61.01,72103.0,54.5125,54.5482,54.5035,54.5393,72103.0
2019-11-08 11:15:00,61.01,61.01,60.99,60.99,97632.0,54.5393,54.5393,54.5214,54.5214,97632.0
2019-11-08 11:20:00,60.99,61.0,60.97,60.98,43895.0,54.5214,54.5303,54.5035,54.5125,43895.0
2019-11-08 11:25:00,60.98,60.98,60.94,60.95,50216.0,54.5125,54.5125,54.4767,54.4857,50216.0
2019-11-08 11:30:00,60.96,61.0,60.95,61.0,20276.0,54.4946,54.5303,54.4857,54.5303,20276.0
2019-11-08 11:35:00,61.0,61.03,60.99,61.03,43540.0,54.5303,54.5572,54.5214,54.5572,43540.0
2019-11-08 11:40:00,61.03,61.04,61.01,61.04,29897.0,54.5572,54.5661,54.5393,54.5661,29897.0
2019-11-08 11:45:00,61.04,61.06,61.03,61.05,37082.0,54.5661,54.584,54.5572,54.575,37082.0
2019-11-08 11:50:00,61.05,61.06,61.04,61.05,21283.0,54.575,54.584,54.5661,54.575,21283.0
2019-11-08 11:55:00,61.05,61.06,61.04,61.05,13252.0,54.575,54.584,54.5661,54.575,13252.0
2019-11-08 12:00:00,61.05,61.06,61.04,61.05,33919.0,54.575,54.584,54.5661,54.575,33919.0
2019-11-08 12:05:00,61.05,61.07,61.04,61.05,39052.0,54.575,54.5929,54.5661,54.575,39052.0
2019-11-08 12:10:00,61.06,61.07,61.05,61.05,35759.0,54.584,54.5929,54.575,54.575,35759.0
2019-11-08 12:15:00,61.05,61.07,61.05,61.07,9889.0,54.575,54.5929,54.575,54.5929,9889.0
2019-11-08 12:20:00,61.07,61.07,61.06,61.07,13731.0,54.5929,54.5929,54.584,54.5929,13731.0
2019-11-08 12:25:00,61.07,61.08,61.06,61.08,24780.0,54.5929,54.6019,54.584,54.6019,24780.0
2019-11-08 12:30:00,61.08,61.08,61.06,61.07,19879.0,54.6019,54.6019,54.584,54.5929,19879.0
2019-11-08 12:35:00,61.07,61.07,61.06,61.07,8965.0,54.5929,54.5929,54.584,54.5929,8965.0
2019-11-08 12:40:00,61.07,61.08,61.04,61.05,24578.0,54.5929,54.6019,54.5661,54.575,24578.0
2019-11-08 12:45:00,61.05,61.06,61.04,61.05,7734.0,54.575,54.584,54.5661,54.575,7734.0
2019-11-08 12:50:00,61.05,61.06,61.04,61.06,22354.0,54.575,54.584,54.5661,54.584,22354.0
2019-11-08 12:55:00,61.05,61.06,61.05,61.05,7665.0,54.575,54.584,54.575,54.575,7665.0
2019-11-08 13:00:00,61.05,61.07,61.05,61.07,16280.0,54.575,54.5929,54.575,54.5929,16280.0
2019-11-08 13:05:00,61.07,61.07,61.05,61.05,12919.0,54.5929,54.5929,54.575,54.575,12919.0
2019-11-08 13:10:00,61.05,61.06,61.04,61.05,23069.0,54.575,54.584,54.5661,54.575,23069.0
2019-11-08 13:15:00,61.05,61.07,61.05,61.07,14130.0,54.575,54.5929,54.575,54.5929,14130.0
2019-11-08 13:20:00,61.06,61.07,61.06,61.07,5000.0,54.584,54.5929,54.584,54.5929,5000.0
2019-11-08 13:25:00,61.06,61.07,61.05,61.05,10020.0,54.584,54.5929,54.575,54.575,10020.0
2019-11-08 13:30:00,61.05,61.06,61.05,61.05,8256.0,54.575,54.584,54.575,54.575,8256.0
2019-11-08 13:35:00,61.05,61.06,61.05,61.05,17973.0,54.575,54.584,54.575,54.575,17973.0
2019-11-08 13:40:00,61.05,61.07,61.04,61.05,25675.0,54.575,54.5929,54.5661,54.575,25675.0
2019-11-08 13:45:00,61.04,61.05,61.03,61.03,15294.0,54.5661,54.575,54.5572,54.5572,15294.0
2019-11-08 13:50:00,61.03,61.03,61.01,61.02,12824.0,54.5572,54.5572,54.5393,54.5482,12824.0
2019-11-08 13:55:00,61.03,61.03,60.99,60.99,32331.0,54.5572,54.5572,54.5214,54.5214,32331.0
2019-11-08 14:00:00,60.99,61.02,60.99,61.02,22223.0,54.5214,54.5482,54.5214,54.5482,22223.0
2019-11-08 14:05:00,61.02,61.03,61.01,61.02,12802.0,54.5482,54.5572,54.5393,54.5482,12802.0
2019-11-08 14:10:00,61.01,61.02,61.0,61.0,10168.0,54.5393,54.5482,54.5303,54.5303,10168.0
2019-11-08 14:15:00,61.0,61.01,61.0,61.01,8008.0,54.5303,54.5393,54.5303,54.5393,8008.0
2019-11-08 14:20:00,61.01,61.01,61.0,61.0,18273.0,54.5393,54.5393,54.5303,54.5303,18273.0
2019-11-08 14:25:00,61.0,61.01,61.0,61.01,7667.0,54.5303,54.5393,54.5303,54.5393,7667.0
2019-11-08 14:30:00,61.01,61.01,61.0,61.01,8317.0,54.5393,54.5393,54.5303,54.5393,8317.0
2019-11-08 14:35:00,61.0,61.01,61.0,61.01,6700.0,54.5303,54.5393,54.5303,54.5393,6700.0
2019-11-08 14:40:00,61.0,61.02,61.0,61.01,16145.0,54.5303,54.5482,54.5303,54.5393,16145.0
2019-11-08 14:45:00,61.01,61.02,60.98,60.99,20949.0,54.5393,54.5482,54.5125,54.5214,20949.0
2019-11-08 14:50:00,61.0,61.01,60.99,61.0,30098.0,54.5303,54.5393,54.5214,54.5303,30098.0
2019-11-08 14:55:00,61.0,61.02,60.99,61.01,30198.0,54.5303,54.5482,54.5214,54.5393,30198.0
2019-11-08 15:00:00,61.02,61.04,61.01,61.04,14717.0,54.5482,54.5661,54.5393,54.5661,14717.0
2019-11-08 15:05:00,61.04,61.05,61.03,61.05,13050.0,54.5661,54.575,54.5572,54.575,13050.0
2019-11-08 15:10:00,61.05,61.07,61.04,61.05,42939.0,54.575,54.5929,54.5661,54.575,42939.0
2019-11-08 15:15:00,61.05,61.07,61.05,61.07,14137.0,54.575,54.5929,54.575,54.5929,14137.0
2019-11-08 15:20:00,61.07,61.1,61.06,61.06,167226.0,54.5929,54.6197,54.584,54.584,167226.0
2019-11-08 15:25:00,61.07,61.07,61.05,61.05,16905.0,54.5929,54.5929,54.575,54.575,16905.0
2019-11-08 15:30:00,61.06,61.07,61.04,61.07,36358.0,54.584,54.5929,54.5661,54.5929,36358.0
2019-11-08 15:35:00,61.07,61.07,61.06,61.07,26468.0,54.5929,54.5929,54.584,54.5929,26468.0
2019-11-08 15:40:00,61.07,61.07,61.06,61.07,11983.0,54.5929,54.5929,54.584,54.5929,11983.0
2019-11-08 15:45:00,61.07,61.07,61.03,61.05,40247.0,54.5929,54.5929,54.5572,54.575,40247.0
2019-11-08 15:50:00,61.05,61.07,61.04,61.07,48513.0,54.575,54.5929,54.5661,54.5929,48513.0
2019-11-08 15:55:00,61.07,61.11,61.06,61.1,124215.0,54.5929,54.6287,54.584,54.6197,124215.0
2019-11-11 09:30:00,60.03,60.08,60.0,60.07,109540.0,53.6632,53.7079,53.6364,53.699,109540.0
2019-11-11 09:35:00,60.07,60.14,60.07,60.13,84361.0,53.699,53.7616,53.699,53.7526,84361.0
2019-11-11 09:40:00,60.13,60.13,60.09,60.11,43561.0,53.7526,53.7526,53.7169,53.7347,43561.0
2019-11-11 09:45:00,60.11,60.17,60.11,60.16,34348.0,53.7347,53.7884,53.7347,53.7794,34348.0
2019-11-11 09:50:00,60.15,60.16,60.13,60.16,20027.0,53.7705,53.7794,53.7526,53.7794,20027.0
2019-11-11 09:55:00,60.15,60.19,60.13,60.19,19400.0,53.7705,53.8063,53.7526,53.8063,19400.0
2019-11-11 10:00:00,60.19,60.2,60.18,60.2,7253.0,53.8063,53.8152,53.7973,53.8152,7253.0
2019-11-11 10:05:00,60.2,60.2,60.16,60.18,24700.0,53.8152,53.8152,53.7794,53.7973,24700.0
2019-11-11 10:10:00,60.19,60.22,60.19,60.22,28276.0,53.8063,53.8331,53.8063,53.8331,28276.0
2019-11-11 10:15:00,60.22,60.24,60.21,60.23,19959.0,53.8331,53.851,53.8241,53.842,19959.0
2019-11-11 10:20:00,60.23,60.26,60.23,60.26,25457.0,53.842,53.8688,53.842,53.8688,25457.0
2019-11-11 10:25:00,60.26,60.27,60.24,60.25,24232.0,53.8688,53.8778,53.851,53.8599,24232.0
2019-11-11 10:30:00,60.25,60.25,60.23,60.23,28720.0,53.8599,53.8599,53.842,53.842,28720.0
2019-11-11 10:35:00,60.23,60.24,60.22,60.23,22950.0,53.842,53.851,53.8331,53.842,22950.0
2019-11-11 10:40:00,60.24,60.26,60.23,60.23,20567.0,53.851,53.8688,53.842,53.842,20567.0
2019-11-11 10:45:00,60.23,60.26,60.22,60.23,26080.0,53.842,53.8688,53.8331,53.842,26080.0
2019-11-11 10:50:00,60.23,60.24,60.22,60.22,6508.0,53.842,53.851,53.8331,53.8331,6508.0
2019-11-11 10:55:00,60.22,60.23,60.21,60.21,12101.0,53.8331,53.842,53.8241,53.8241,12101.0
2019-11-11 11:00:00,60.21,60.25,60.2,60.23,27518.0,53.8241,53.8599,53.8152,53.842,27518.0
2019-11-11 11:05:00,60.24,60.24,60.22,60.23,9764.0,53.851,53.851,53.8331,53.842,9764.0
2019-11-11 11:10:00,60.23,60.24,60.22,60.24,15363.0,53.842,53.851,53.8331,53.851,15363.0
2019-11-11 11:15:00,60.23,60.24,60.23,60.23,24744.0,53.842,53.851,53.842,53.842,24744.0
2019-11-11 11:20:00,60.24,60.24,60.21,60.22,28498.0,53.851,53.851,53.8241,53.8331,28498.0
2019-11-11 11:25:00,60.22,60.24,60.19,60.21,41457.0,53.8331,53.851,53.8063,53.8241,41457.0
2019-11-11 11:30:00,60.22,60.24,60.21,60.23,34598.0,53.8331,53.851,53.8241,53.842,34598.0
2019-11-11 11:35:00,60.23,60.25,60.22,60.24,10623.0,53.842,53.8599,53.8331,53.851,10623.0
2019-11-11 11:40:00,60.24,60.25,60.23,60.25,21325.0,53.851,53.8599,53.842,53.8599,21325.0
2019-11-11 11:45:00,60.25,60.26,60.24,60.25,18147.0,53.8599,53.8688,53.851,53.8599,18147.0
2019-11-11 11:50:00,60.25,60.26,60.24,60.25,15904.0,53.8599,53.8688,53.851,53.8599,15904.0
2019-11-11 11:55:00,60.26,60.26,60.25,60.26,8459.0,53.8688,53.8688,53.8599,53.8688,8459.0
2019-11-11 12:00:00,60.25,60.27,60.24,60.25,14626.0,53.8599,53.8778,53.851,53.8599,14626.0
2019-11-11 12:05:00,60.24,60.25,60.23,60.24,25971.0,53.851,53.8599,53.842,53.851,25971.0
2019-11-11 12:10:00,60.24,60.24,60.23,60.23,9033.0,53.851,53.851,53.842,53.842,9033.0
2019-11-11 12:15:00,60.24,60.26,60.23,60.25,13986.0,53.851,53.8688,53.842,53.8599,13986.0
2019-11-11 12:20:00,60.25,60.25,60.22,60.23,5414.0,53.8599,53.8599,53.8331,53.842,5414.0
2019-11-11 12:25:00,60.23,60.27,60.22,60.27,19509.0,53.842,53.8778,53.8331,53.8778,19509.0
2019-11-11 12:30:00,60.27,60.27,60.25,60.25,6655.0,53.8778,53.8778,53.8599,53.8599,6655.0
2019-11-11 12:35:00,60.25,60.27,60.25,60.27,11100.0,53.8599,53.8778,53.8599,53.8778,11100.0
2019-11-11 12:40:00,60.27,60.27,60.26,60.27,7050.0,53.8778,53.8778,53.8688,53.8778,7050.0
2019-11-11 12:45:00,60.26,60.27,60.26,60.27,5985.0,53.8688,53.8778,53.8688,53.8778,5985.0
2019-11-11 12:50:00,60.27,60.28,60.26,60.27,16046.0,53.8778,53.8867,53.8688,53.8778,16046.0
2019-11-11 12:55:00,60.27,60.3,60.26,60.3,43494.0,53.8778,53.9046,53.8688,53.9046,43494.0
2019-11-11 13:00:00,60.3,60.3,60.28,60.29,23475.0,53.9046,53.9046,53.8867,53.8957,23475.0
2019-11-11 13:05:00,60.29,60.3,60.28,60.29,27789.0,53.8957,53.9046,53.8867,53.8957,27789.0
2019-11-11 13:10:00,60.29,60.3,60.28,60.28,13372.0,53.8957,53.9046,53.8867,53.8867,13372.0
2019-11-11 13:15:00,60.28,60.29,60.28,60.28,11504.0,53.8867,53.8957,53.8867,53.8867,11504.0
2019-11-11 13:20:00,60.28,60.29,60.27,60.29,10636.0,53.8867,53.8957,53.8778,53.8957,10636.0
2019-11-11 13:25:00,60.29,60.3,60.28,60.3,7439.0,53.8957,53.9046,53.8867,53.9046,7439.0
2019-11-11 13:30:00,60.3,60.3,60.29,60.29,3400.0,53.9046,53.9046,53.8957,53.8957,3400.0
2019-11-11 13:35:00,60.29,60.32,60.29,60.3,26509.0,53.8957,53.9225,53.8957,53.9046,26509.0
2019-11-11 13:40:00,60.3,60.31,60.3,60.3,6048.0,53.9046,53.9135,53.9046,53.9046,6048.0
2019-11-11 13:45:00,60.3,60.32,60.3,60.3,13732.0,53.9046,53.9225,53.9046,53.9046,13732.0
2019-11-11 13:50:00,60.3,60.32,60.3,60.3,15865.0,53.9046,53.9225,53.9046,53.9046,15865.0
2019-11-11 13:55:00,60.31,60.32,60.3,60.3,34619.0,53.9135,53.9225,53.9046,53.9046,34619.0
2019-11-11 14:00:00,60.3,60.31,60.29,60.3,14625.0,53.9046,53.9135,53.8957,53.9046,14625.0
2019-11-11 14:05:00,60.3,60.32,60.3,60.32,18051.0,53.9046,53.9225,53.9046,53.9225,18051.0
2019-11-11 14:10:00,60.32,60.33,60.31,60.32,10515.0,53.9225,53.9314,53.9135,53.9225,10515.0
2019-11-11 14:15:00,60.33,60.33,60.31,60.32,4171.0,53.9314,53.9314,53.9135,53.9225,4171.0
2019-11-11 14:20:00,60.32,60.33,60.31,60.31,12952.0,53.9225,53.9314,53.9135,53.9135,12952.0
2019-11-11 14:25:00,60.31,60.32,60.31,60.31,7262.0,53.9135,53.9225,53.9135,53.9135,7262.0
2019-11-11 14:30:00,60.31,60.33,60.31,60.32,29520.0,53.9135,53.9314,53.9135,53.9225,29520.0
2019-11-11 14:35:00,60.32,60.33,60.31,60.31,10539.0,53.9225,53.9314,53.9135,53.9135,10539.0
2019-11-11 14:40:00,60.32,60.32,60.31,60.31,14083.0,53.9225,53.9225,53.9135,53.9135,14083.0
2019-11-11 14:45:00,60.31,60.32,60.3,60.3,9763.0,53.9135,53.9225,53.9046,53.9046,9763.0
2019-11-11 14:50:00,60.3,60.32,60.3,60.31,36720.0,53.9046,53.9225,53.9046,53.9135,36720.0
2019-11-11 14:55:00,60.32,60.32,60.3,60.32,22353.0,53.9225,53.9225,53.9046,53.9225,22353.0
2019-11-11 15:00:00,60.32,60.32,60.29,60.31,77382.0,53.9225,53.9225,53.8957,53.9135,77382.0
2019-11-11 15:05:00,60.31,60.32,60.3,60.3,20847.0,53.9135,53.9225,53.9046,53.9046,20847.0
2019-11-11 15:10:00,60.3,60.31,60.29,60.3,14104.0,53.9046,53.9135,53.8957,53.9046,14104.0
2019-11-11 15:15:00,60.3,60.3,60.29,60.29,15332.0,53.9046,53.9046,53.8957,53.8957,15332.0
2019-11-11 15:20:00,60.29,60.3,60.28,60.29,14949.0,53.8957,53.9046,53.8867,53.8957,14949.0
2019-11-11 15:25:00,60.29,60.3,60.28,60.3,12044.0,53.8957,53.9046,53.8867,53.9046,12044.0
2019-11-11 15:30:00,60.3,60.31,60.29,60.3,15414.0,53.9046,53.9135,53.8957,53.9046,15414.0
2019-11-11 15:35:00,60.3,60.32,60.3,60.32,17476.0,53.9046,53.9225,53.9046,53.9225,17476.0
2019-11-11 15:40:00,60.32,60.32,60.3,60.3,34354.0,53.9225,53.9225,53.9046,53.9046,34354.0
2019-11-11 15:45:00,60.3,60.31,60.29,60.3,45097.0,53.9046,53.9135,53.8957,53.9046,45097.0
2019-11-11 15:50:00,60.3,60.3,60.29,60.29,55535.0,53.9046,53.9046,53.8957,53.8957,55535.0
2019-11-11 15:55:00,60.3,60.31,60.28,60.3,145079.0,53.9046,53.9135,53.8867,53.9046,145079.0
2019-11-12 09:30:00,60.62,60.71,60.62,60.65,150818.0,54.1907,54.2711,54.1907,54.2175,150818.0
2019-11-12 09:35:00,60.65,60.67,60.63,60.65,60195.0,54.2175,54.2353,54.1996,54.2175,60195.0
2019-11-12 09:40:00,60.65,60.66,60.61,60.61,54054.0,54.2175,54.2264,54.1817,54.1817,54054.0
2019-11-12 09:45:00,60.61,60.64,60.61,60.63,32621.0,54.1817,54.2085,54.1817,54.1996,32621.0
2019-11-12 09:50:00,60.63,60.65,60.62,60.63,38911.0,54.1996,54.2175,54.1907,54.1996,38911.0
2019-11-12 09:55:00,60.64,60.64,60.62,60.63,30940.0,54.2085,54.2085,54.1907,54.1996,30940.0
2019-11-12 10:00:00,60.64,60.65,60.62,60.62,20325.0,54.2085,54.2175,54.1907,54.1907,20325.0
2019-11-12 10:05:00,60.63,60.64,60.62,60.63,33294.0,54.1996,54.2085,54.1907,54.1996,33294.0
2019-11-12 10:10:00,60.63,60.64,60.61,60.62,36048.0,54.1996,54.2085,54.1817,54.1907,36048.0
2019-11-12 10:15:00,60.62,60.63,60.61,60.62,14406.0,54.1907,54.1996,54.1817,54.1907,14406.0
2019-11-12 10:20:00,60.61,60.63,60.6,60.62,42365.0,54.1817,54.1996,54.1728,54.1907,42365.0
2019-11-12 10:25:00,60.62,60.62,60.59,60.6,23205.0,54.1907,54.1907,54.1638,54.1728,23205.0
2019-11-12 10:30:00,60.59,60.61,60.59,60.59,80844.0,54.1638,54.1817,54.1638,54.1638,80844.0
2019-11-12 10:35:00,60.59,60.61,60.58,60.61,63828.0,54.1638,54.1817,54.1549,54.1817,63828.0
2019-11-12 10:40:00,60.62,60.63,60.59,60.6,37344.0,54.1907,54.1996,54.1638,54.1728,37344.0
2019-11-12 10:45:00,60.6,60.61,60.59,60.6,25515.0,54.1728,54.1817,54.1638,54.1728,25515.0
2019-11-12 10:50:00,60.6,60.61,60.59,60.59,13874.0,54.1728,54.1817,54.1638,54.1638,13874.0
2019-11-12 10:55:00,60.59,60.6,60.57,60.57,11353.0,54.1638,54.1728,54.146,54.146,11353.0
2019-11-12 11:00:00,60.57,60.59,60.56,60.57,33913.0,54.146,54.1638,54.137,54.146,33913.0
2019-11-12 11:05:00,60.57,60.57,60.56,60.57,20898.0,54.146,54.146,54.137,54.146,20898.0
2019-11-12 11:10:00,60.58,60.62,60.57,60.62,175686.0,54.1549,54.1907,54.146,54.1907,175686.0
2019-11-12 11:15:00,60.62,60.64,60.61,60.64,21625.0,54.1907,54.2085,54.1817,54.2085,21625.0
2019-11-12 11:20:00,60.64,60.65,60.64,60.65,30571.0,54.2085,54.2175,54.2085,54.2175,30571.0
2019-11-12 11:25:00,60.64,60.65,60.6,60.61,109834.0,54.2085,54.2175,54.1728,54.1817,109834.0
2019-11-12 11:30:00,60.61,60.62,60.59,60.62,79555.0,54.1817,54.1907,54.1638,54.1907,79555.0
2019-11-12 11:35:00,60.62,60.62,60.58,60.6,13841.0,54.1907,54.1907,54.1549,54.1728,13841.0
2019-11-12 11:40:00,60.6,60.6,60.58,60.59,9521.0,54.1728,54.1728,54.1549,54.1638,9521.0
2019-11-12 11:45:00,60.59,60.59,60.52,60.54,35947.0,54.1638,54.1638,54.1013,54.1191,35947.0
2019-11-12 11:50:00,60.55,60.56,60.52,60.53,23120.0,54.1281,54.137,54.1013,54.1102,23120.0
2019-11-12 11:55:00,60.53,60.54,60.5,60.51,19121.0,54.1102,54.1191,54.0834,54.0923,19121.0
2019-11-12 12:00:00,60.52,60.53,60.49,60.5,17837.0,54.1013,54.1102,54.0744,54.0834,17837.0
2019-11-12 12:05:00,60.5,60.52,60.5,60.52,20824.0,54.0834,54.1013,54.0834,54.1013,20824.0
2019-11-12 12:10:00,60.52,60.55,60.49,60.53,14123.0,54.1013,54.1281,54.0744,54.1102,14123.0
2019-11-12 12:15:00,60.52,60.53,60.49,60.49,10314.0,54.1013,54.1102,54.0744,54.0744,10314.0
2019-11-12 12:20:00,60.49,60.51,60.48,60.48,5897.0,54.0744,54.0923,54.0655,54.0655,5897.0
2019-11-12 12:25:00,60.47,60.5,60.47,60.48,24972.0,54.0566,54.0834,54.0566,54.0655,24972.0
2019-11-12 12:30:00,60.48,60.5,60.48,60.49,9543.0,54.0655,54.0834,54.0655,54.0744,9543.0
2019-11-12 12:35:00,60.48,60.5,60.48,60.5,1600.0,54.0655,54.0834,54.0655,54.0834,1600.0
2019-11-12 12:40:00,60.5,60.5,60.48,60.48,12443.0,54.0834,54.0834,54.0655,54.0655,12443.0
2019-11-12 12:45:00,60.48,60.49,60.45,60.45,32480.0,54.0655,54.0744,54.0387,54.0387,32480.0
2019-11-12 12:50:00,60.44,60.44,60.41,60.44,40434.0,54.0297,54.0297,54.0029,54.0297,40434.0
2019-11-12 12:55:00,60.44,60.49,60.43,60.48,9445.0,54.0297,54.0744,54.0208,54.0655,9445.0
2019-11-12 13:00:00,60.48,60.5,60.48,60.49,6398.0,54.0655,54.0834,54.0655,54.0744,6398.0
2019-11-12 13:05:00,60.49,60.51,60.48,60.51,5100.0,54.0744,54.0923,54.0655,54.0923,5100.0
2019-11-12 13:10:00,60.51,60.52,60.49,60.49,13668.0,54.0923,54.1013,54.0744,54.0744,13668.0
2019-11-12 13:15:00,60.48,60.49,60.47,60.48,17057.0,54.0655,54.0744,54.0566,54.0655,17057.0
2019-11-12 13:20:00,60.49,60.5,60.45,60.45,28750.0,54.0744,54.0834,54.0387,54.0387,28750.0
2019-11-12 13:25:00,60.46,60.46,60.42,60.42,10060.0,54.0476,54.0476,54.0119,54.0119,10060.0
2019-11-12 13:30:00,60.43,60.43,60.42,60.43,1000.0,54.0208,54.0208,54.0119,54.0208,1000.0
2019-11-12 13:35:00,60.42,60.43,60.41,60.43,12331.0,54.0119,54.0208,54.0029,54.0208,12331.0
2019-11-12 13:40:00,60.43,60.43,60.42,60.42,3433.0,54.0208,54.0208,54.0119,54.0119,3433.0
2019-11-12 13:45:00,60.42,60.44,60.41,60.44,11797.0,54.0119,54.0297,54.0029,54.0297,11797.0
2019-11-12 13:50:00,60.45,60.45,60.43,60.44,14350.0,54.0387,54.0387,54.0208,54.0297,14350.0
2019-11-12 13:55:00,60.44,60.45,60.43,60.44,17132.0,54.0297,54.0387,54.0208,54.0297,17132.0
2019-11-12 14:00:00,60.43,60.43,60.4,60.42,36244.0,54.0208,54.0208,53.994,54.0119,36244.0
2019-11-12 14:05:00,60.42,60.42,60.39,60.41,10101.0,54.0119,54.0119,53.985,54.0029,10101.0
2019-11-12 14:10:00,60.41,60.41,60.37,60.37,9482.0,54.0029,54.0029,53.9672,53.9672,9482.0
2019-11-12 14:15:00,60.37,60.38,60.37,60.38,10908.0,53.9672,53.9761,53.9672,53.9761,10908.0
2019-11-12 14:20:00,60.38,60.38,60.37,60.38,5203.0,53.9761,53.9761,53.9672,53.9761,5203.0
2019-11-12 14:25:00,60.38,60.38,60.35,60.37,17695.0,53.9761,53.9761,53.9493,53.9672,17695.0
2019-11-12 14:30:00,60.37,60.38,60.37,60.38,16939.0,53.9672,53.9761,53.9672,53.9761,16939.0
2019-11-12 14:35:00,60.38,60.38,60.34,60.35,20304.0,53.9761,53.9761,53.9403,53.9493,20304.0
2019-11-12 14:40:00,60.36,60.36,60.34,60.34,4257.0,53.9582,53.9582,53.9403,53.9403,4257.0
2019-11-12 14:45:00,60.34,60.34,60.32,60.32,21377.0,53.9403,53.9403,53.9225,53.9225,21377.0
2019-11-12 14:50:00,60.32,60.33,60.29,60.3,29002.0,53.9225,53.9314,53.8957,53.9046,29002.0
2019-11-12 14:55:00,60.29,60.31,60.29,60.31,13698.0,53.8957,53.9135,53.8957,53.9135,13698.0
2019-11-12 15:00:00,60.31,60.33,60.3,60.32,36712.0,53.9135,53.9314,53.9046,53.9225,36712.0
2019-11-12 15:05:00,60.33,60.34,60.33,60.34,12296.0,53.9314,53.9403,53.9314,53.9403,12296.0
2019-11-12 15:10:00,60.34,60.34,60.31,60.32,4600.0,53.9403,53.9403,53.9135,53.9225,4600.0
2019-11-12 15:15:00,60.31,60.32,60.3,60.31,10650.0,53.9135,53.9225,53.9046,53.9135,10650.0
2019-11-12 15:20:00,60.32,60.32,60.3,60.32,10162.0,53.9225,53.9225,53.9046,53.9225,10162.0
2019-11-12 15:25:00,60.32,60.32,60.3,60.31,16390.0,53.9225,53.9225,53.9046,53.9135,16390.0
2019-11-12 15:30:00,60.3,60.32,60.28,60.29,29873.0,53.9046,53.9225,53.8867,53.8957,29873.0
2019-11-12 15:35:00,60.29,60.29,60.28,60.29,3600.0,53.8957,53.8957,53.8867,53.8957,3600.0
2019-11-12 15:40:00,60.29,60.31,60.28,60.3,27413.0,53.8957,53.9135,53.8867,53.9046,27413.0
2019-11-12 15:45:00,60.31,60.31,60.28,60.3,36624.0,53.9135,53.9135,53.8867,53.9046,36624.0
2019-11-12 15:50:00,60.3,60.31,60.28,60.29,34496.0,53.9046,53.9135,53.8867,53.8957,34496.0
2019-11-12 15:55:00,60.29,60.31,60.27,60.3,118168.0,53.8957,53.9135,53.8778,53.9046,118168.0
2019-11-13 09:30:00,59.71,59.74,59.66,59.74,91412.0,53.3772,53.404,53.3325,53.404,91412.0
2019-11-13 09:35:00,59.75,59.77,59.72,59.73,70418.0,53.4129,53.4308,53.3861,53.395,70418.0
2019-11-13 09:40:00,59.73,59.75,59.73,59.73,80270.0,53.395,53.4129,53.395,53.395,80270.0
2019-11-13 09:45:00,59.72,59.73,59.69,59.7,21862.0,53.3861,53.395,53.3593,53.3682,21862.0
2019-11-13 09:50:00,59.69,59.7,59.67,59.69,29151.0,53.3593,53.3682,53.3414,53.3593,29151.0
2019-11-13 09:55:00,59.68,59.73,59.67,59.73,23437.0,53.3503,53.395,53.3414,53.395,23437.0
2019-11-13 10:00:00,59.73,59.8,59.73,59.79,34768.0,53.395,53.4576,53.395,53.4487,34768.0
2019-11-13 10:05:00,59.79,59.8,59.77,59.78,14324.0,53.4487,53.4576,53.4308,53.4397,14324.0
2019-11-13 10:10:00,59.78,59.78,59.75,59.77,46086.0,53.4397,53.4397,53.4129,53.4308,46086.0
2019-11-13 10:15:00,59.77,59.78,59.76,59.78,15936.0,53.4308,53.4397,53.4219,53.4397,15936.0
2019-11-13 10:20:00,59.78,59.79,59.78,59.78,18391.0,53.4397,53.4487,53.4397,53.4397,18391.0
2019-11-13 10:25:00,59.78,59.78,59.76,59.76,12903.0,53.4397,53.4397,53.4219,53.4219,12903.0
2019-11-13 10:30:00,59.77,59.78,59.71,59.72,38377.0,53.4308,53.4397,53.3772,53.3861,38377.0
2019-11-13 10:35:00,59.71,59.79,59.69,59.78,39857.0,53.3772,53.4487,53.3593,53.4397,39857.0
2019-11-13 10:40:00,59.79,59.8,59.76,59.78,22037.0,53.4487,53.4576,53.4219,53.4397,22037.0
2019-11-13 10:45:00,59.78,59.79,59.76,59.77,27244.0,53.4397,53.4487,53.4219,53.4308,27244.0
2019-11-13 10:50:00,59.77,59.79,59.76,59.76,32407.0,53.4308,53.4487,53.4219,53.4219,32407.0
2019-11-13 10:55:00,59.76,59.77,59.73,59.76,30066.0,53.4219,53.4308,53.395,53.4219,30066.0
2019-11-13 11:00:00,59.76,59.78,59.75,59.76,27648.0,53.4219,53.4397,53.4129,53.4219,27648.0
2019-11-13 11:05:00,59.76,59.77,59.74,59.75,21456.0,53.4219,53.4308,53.404,53.4129,21456.0
2019-11-13 11:10:00,59.74,59.75,59.7,59.73,53617.0,53.404,53.4129,53.3682,53.395,53617.0
2019-11-13 11:15:00,59.73,59.76,59.73,59.76,17631.0,53.395,53.4219,53.395,53.4219,17631.0
2019-11-13 11:20:00,59.76,59.76,59.75,59.76,3100.0,53.4219,53.4219,53.4129,53.4219,3100.0
2019-11-13 11:25:00,59.76,59.76,59.73,59.74,20509.0,53.4219,53.4219,53.395,53.404,20509.0
2019-11-13 11:30:00,59.74,59.76,59.73,59.76,17336.0,53.404,53.4219,53.395,53.4219,17336.0
2019-11-13 11:35:00,59.76,59.76,59.74,59.76,16807.0,53.4219,53.4219,53.404,53.4219,16807.0
2019-11-13 11:40:00,59.75,59.8,59.74,59.8,26082.0,53.4129,53.4576,53.404,53.4576,26082.0
2019-11-13 11:45:00,59.8,59.8,59.78,59.79,15596.0,53.4576,53.4576,53.4397,53.4487,15596.0
2019-11-13 11:50:00,59.79,59.79,59.77,59.79,21995.0,53.4487,53.4487,53.4308,53.4487,21995.0
2019-11-13 11:55:00,59.79,59.8,59.77,59.79,35609.0,53.4487,53.4576,53.4308,53.4487,35609.0
2019-11-13 12:00:00,59.79,59.8,59.75,59.78,40722.0,53.4487,53.4576,53.4129,53.4397,40722.0
2019-11-13 12:05:00,59.78,59.79,59.78,59.78,7950.0,53.4397,53.4487,53.4397,53.4397,7950.0
2019-11-13 12:10:00,59.78,59.8,59.77,59.8,9535.0,53.4397,53.4576,53.4308,53.4576,9535.0
2019-11-13 12:15:00,59.8,59.8,59.79,59.8,6400.0,53.4576,53.4576,53.4487,53.4576,6400.0
2019-11-13 12:20:00,59.79,59.82,59.79,59.82,14430.0,53.4487,53.4755,53.4487,53.4755,14430.0
2019-11-13 12:25:00,59.82,59.82,59.81,59.82,18674.0,53.4755,53.4755,53.4666,53.4755,18674.0
2019-11-13 12:30:00,59.82,59.83,59.79,59.83,56659.0,53.4755,53.4844,53.4487,53.4844,56659.0
2019-11-13 12:35:00,59.83,59.86,59.82,59.86,9109.0,53.4844,53.5113,53.4755,53.5113,9109.0
2019-11-13 12:40:00,59.86,59.91,59.86,59.87,52020.0,53.5113,53.556,53.5113,53.5202,52020.0
2019-11-13 12:45:00,59.87,59.89,59.87,59.89,9762.0,53.5202,53.5381,53.5202,53.5381,9762.0
2019-11-13 12:50:00,59.89,59.9,59.87,59.88,16773.0,53.5381,53.547,53.5202,53.5291,16773.0
2019-11-13 12:55:00,59.87,59.89,59.87,59.88,14853.0,53.5202,53.5381,53.5202,53.5291,14853.0
2019-11-13 13:00:00,59.89,59.91,59.88,59.9,12968.0,53.5381,53.556,53.5291,53.547,12968.0
2019-11-13 13:05:00,59.91,59.93,59.9,59.92,17338.0,53.556,53.5738,53.547,53.5649,17338.0
2019-11-13 13:10:00,59.92,59.92,59.9,59.91,60421.0,53.5649,53.5649,53.547,53.556,60421.0
2019-11-13 13:15:00,59.9,59.91,59.89,59.91,14633.0,53.547,53.556,53.5381,53.556,14633.0
2019-11-13 13:20:00,59.91,59.91,59.89,59.89,4590.0,53.556,53.556,53.5381,53.5381,4590.0
2019-11-13 13:25:00,59.88,59.89,59.88,59.89,3000.0,53.5291,53.5381,53.5291,53.5381,3000.0
2019-11-13 13:30:00,59.88,59.89,59.88,59.88,2600.0,53.5291,53.5381,53.5291,53.5291,2600.0
2019-11-13 13:35:00,59.88,59.89,59.87,59.88,11523.0,53.5291,53.5381,53.5202,53.5291,11523.0
2019-11-13 13:40:00,59.87,59.89,59.87,59.88,8278.0,53.5202,53.5381,53.5202,53.5291,8278.0
2019-11-13 13:45:00,59.88,59.91,59.88,59.91,6361.0,53.5291,53.556,53.5291,53.556,6361.0
2019-11-13 13:50:00,59.91,59.92,59.9,59.92,19674.0,53.556,53.5649,53.547,53.5649,19674.0
2019-11-13 13:55:00,59.92,59.92,59.7,59.77,441309.0,53.5649,53.5649,53.3682,53.4308,441309.0
2019-11-13 14:00:00,59.76,59.77,59.7,59.74,22618.0,53.4219,53.4308,53.3682,53.404,22618.0
2019-11-13 14:05:00,59.74,59.74,59.63,59.69,89732.0,53.404,53.404,53.3057,53.3593,89732.0
2019-11-13 14:10:00,59.69,59.7,59.61,59.62,83544.0,53.3593,53.3682,53.2878,53.2967,83544.0
2019-11-13 14:15:00,59.62,59.64,59.59,59.64,66177.0,53.2967,53.3146,53.2699,53.3146,66177.0
2019-11-13 14:20:00,59.63,59.64,59.59,59.59,12312.0,53.3057,53.3146,53.2699,53.2699,12312.0
2019-11-13 14:25:00,59.59,59.6,59.56,59.6,20602.0,53.2699,53.2788,53.2431,53.2788,20602.0
2019-11-13 14:30:00,59.61,59.63,59.6,59.62,6909.0,53.2878,53.3057,53.2788,53.2967,6909.0
2019-11-13 14:35:00,59.63,59.64,59.61,59.61,18290.0,53.3057,53.3146,53.2878,53.2878,18290.0
2019-11-13 14:40:00,59.62,59.65,59.62,59.65,19580.0,53.2967,53.3235,53.2967,53.3235,19580.0
2019-11-13 14:45:00,59.64,59.65,59.61,59.62,6516.0,53.3146,53.3235,53.2878,53.2967,6516.0
2019-11-13 14:50:00,59.62,59.63,59.61,59.63,19123.0,53.2967,53.3057,53.2878,53.3057,19123.0
2019-11-13 14:55:00,59.63,59.68,59.63,59.67,26428.0,53.3057,53.3503,53.3057,53.3414,26428.0
2019-11-13 15:00:00,59.68,59.72,59.68,59.7,32906.0,53.3503,53.3861,53.3503,53.3682,32906.0
2019-11-13 15:05:00,59.7,59.73,59.69,59.7,53092.0,53.3682,53.395,53.3593,53.3682,53092.0
2019-11-13 15:10:00,59.7,59.71,59.69,59.71,13571.0,53.3682,53.3772,53.3593,53.3772,13571.0
2019-11-13 15:15:00,59.71,59.71,59.68,59.71,24815.0,53.3772,53.3772,53.3503,53.3772,24815.0
2019-11-13 15:20:00,59.71,59.71,59.68,59.69,6724.0,53.3772,53.3772,53.3503,53.3593,6724.0
2019-11-13 15:25:00,59.69,59.72,59.68,59.72,18419.0,53.3593,53.3861,53.3503,53.3861,18419.0
2019-11-13 15:30:00,59.71,59.72,59.7,59.71,50501.0,53.3772,53.3861,53.3682,53.3772,50501.0
2019-11-13 15:35:00,59.71,59.72,59.71,59.72,14554.0,53.3772,53.3861,53.3772,53.3861,14554.0
2019-11-13 15:40:00,59.72,59.72,59.71,59.72,16643.0,53.3861,53.3861,53.3772,53.3861,16643.0
2019-11-13 15:45:00,59.72,59.72,59.71,59.72,76668.0,53.3861,53.3861,53.3772,53.3861,76668.0
2019-11-13 15:50:00,59.72,59.74,59.71,59.74,83588.0,53.3861,53.404,53.3772,53.404,83588.0
2019-11-13 15:55:00,59.74,59.77,59.73,59.74,188500.0,53.404,53.4308,53.395,53.404,188500.0
2019-11-14 09:30:00,60.21,60.23,60.15,60.22,123656.0,53.8241,53.842,53.7705,53.8331,123656.0
2019-11-14 09:35:00,60.22,60.24,60.21,60.23,59601.0,53.8331,53.851,53.8241,53.842,59601.0
2019-11-14 09:40:00,60.22,60.23,60.21,60.22,41390.0,53.8331,53.842,53.8241,53.8331,41390.0
2019-11-14 09:45:00,60.22,60.24,60.2,60.23,55171.0,53.8331,53.851,53.8152,53.842,55171.0
2019-11-14 09:50:00,60.23,60.25,60.22,60.25,30565.0,53.842,53.8599,53.8331,53.8599,30565.0
2019-11-14 09:55:00,60.24,60.25,60.23,60.23,8265.0,53.851,53.8599,53.842,53.842,8265.0
2019-11-14 10:00:00,60.24,60.26,60.23,60.26,37400.0,53.851,53.8688,53.842,53.8688,37400.0
2019-11-14 10:05:00,60.26,60.26,60.25,60.25,22502.0,53.8688,53.8688,53.8599,53.8599,22502.0
2019-11-14 10:10:00,60.26,60.26,60.24,60.25,16422.0,53.8688,53.8688,53.851,53.8599,16422.0
2019-11-14 10:15:00,60.25,60.27,60.25,60.26,36600.0,53.8599,53.8778,53.8599,53.8688,36600.0
2019-11-14 10:20:00,60.27,60.27,60.26,60.27,19965.0,53.8778,53.8778,53.8688,53.8778,19965.0
2019-11-14 10:25:00,60.27,60.27,60.24,60.25,22423.0,53.8778,53.8778,53.851,53.8599,22423.0
2019-11-14 10:30:00,60.24,60.24,60.21,60.22,33579.0,53.851,53.851,53.8241,53.8331,33579.0
2019-11-14 10:35:00,60.23,60.24,60.2,60.21,22660.0,53.842,53.851,53.8152,53.8241,22660.0
2019-11-14 10:40:00,60.21,60.23,60.2,60.22,36679.0,53.8241,53.842,53.8152,53.8331,36679.0
2019-11-14 10:45:00,60.22,60.24,60.2,60.24,59678.0,53.8331,53.851,53.8152,53.851,59678.0
2019-11-14 10:50:00,60.24,60.25,60.22,60.22,18144.0,53.851,53.8599,53.8331,53.8331,18144.0
2019-11-14 10:55:00,60.22,60.22,60.19,60.19,51290.0,53.8331,53.8331,53.8063,53.8063,51290.0
2019-11-14 11:00:00,60.19,60.21,60.17,60.2,44799.0,53.8063,53.8241,53.7884,53.8152,44799.0
2019-11-14 11:05:00,60.2,60.21,60.2,60.21,13025.0,53.8152,53.8241,53.8152,53.8241,13025.0
2019-11-14 11:10:00,60.21,60.21,60.2,60.21,15594.0,53.8241,53.8241,53.8152,53.8241,15594.0
2019-11-14 11:15:00,60.2,60.23,60.2,60.23,21791.0,53.8152,53.842,53.8152,53.842,21791.0
2019-11-14 11:20:00,60.23,60.26,60.22,60.23,374185.0,53.842,53.8688,53.8331,53.842,374185.0
2019-11-14 11:25:00,60.23,60.23,60.21,60.22,34065.0,53.842,53.842,53.8241,53.8331,34065.0
2019-11-14 11:30:00,60.22,60.22,60.15,60.16,102752.0,53.8331,53.8331,53.7705,53.7794,102752.0
2019-11-14 11:35:00,60.15,60.16,60.13,60.15,44865.0,53.7705,53.7794,53.7526,53.7705,44865.0
2019-11-14 11:40:00,60.14,60.14,60.02,60.03,250712.0,53.7616,53.7616,53.6543,53.6632,250712.0
2019-11-14 11:45:00,60.03,60.08,60.03,60.07,214974.0,53.6632,53.7079,53.6632,53.699,214974.0
2019-11-14 11:50:00,60.07,60.12,60.06,60.12,88756.0,53.699,53.7437,53.69,53.7437,88756.0
2019-11-14 11:55:00,60.12,60.13,60.09,60.1,40866.0,53.7437,53.7526,53.7169,53.7258,40866.0
2019-11-14 12:00:00,60.09,60.16,60.08,60.16,27128.0,53.7169,53.7794,53.7079,53.7794,27128.0
2019-11-14 12:05:00,60.16,60.16,60.14,60.15,9797.0,53.7794,53.7794,53.7616,53.7705,9797.0
2019-11-14 12:10:00,60.15,60.15,60.14,60.14,6800.0,53.7705,53.7705,53.7616,53.7616,6800.0
2019-11-14 12:15:00,60.15,60.16,60.13,60.16,24503.0,53.7705,53.7794,53.7526,53.7794,24503.0
2019-11-14 12:20:00,60.16,60.19,60.15,60.16,44782.0,53.7794,53.8063,53.7705,53.7794,44782.0
2019-11-14 12:25:00,60.16,60.18,60.16,60.18,19120.0,53.7794,53.7973,53.7794,53.7973,19120.0
2019-11-14 12:30:00,60.18,60.2,60.17,60.2,8427.0,53.7973,53.8152,53.7884,53.8152,8427.0
2019-11-14 12:35:00,60.19,60.2,60.18,60.2,10752.0,53.8063,53.8152,53.7973,53.8152,10752.0
2019-11-14 12:40:00,60.2,60.22,60.19,60.22,9209.0,53.8152,53.8331,53.8063,53.8331,9209.0
2019-11-14 12:45:00,60.22,60.22,60.19,60.21,16564.0,53.8331,53.8331,53.8063,53.8241,16564.0
2019-11-14 12:50:00,60.22,60.22,60.19,60.2,2446.0,53.8331,53.8331,53.8063,53.8152,2446.0
2019-11-14 12:55:00,60.2,60.22,60.18,60.21,25280.0,53.8152,53.8331,53.7973,53.8241,25280.0
2019-11-14 13:00:00,60.21,60.22,60.19,60.21,17021.0,53.8241,53.8331,53.8063,53.8241,17021.0
2019-11-14 13:05:00,60.21,60.22,60.2,60.2,28952.0,53.8241,53.8331,53.8152,53.8152,28952.0
2019-11-14 13:10:00,60.2,60.22,60.18,60.22,42932.0,53.8152,53.8331,53.7973,53.8331,42932.0
2019-11-14 13:15:00,60.22,60.22,60.2,60.21,6166.0,53.8331,53.8331,53.8152,53.8241,6166.0
2019-11-14 13:20:00,60.21,60.21,60.19,60.2,12100.0,53.8241,53.8241,53.8063,53.8152,12100.0
2019-11-14 13:25:00,60.2,60.2,60.19,60.2,3000.0,53.8152,53.8152,53.8063,53.8152,3000.0
2019-11-14 13:30:00,60.19,60.22,60.19,60.22,16000.0,53.8063,53.8331,53.8063,53.8331,16000.0
2019-11-14 13:35:00,60.21,60.22,60.21,60.22,12009.0,53.8241,53.8331,53.8241,53.8331,12009.0
2019-11-14 13:40:00,60.22,60.22,60.19,60.2,11565.0,53.8331,53.8331,53.8063,53.8152,11565.0
2019-11-14 13:45:00,60.21,60.22,60.2,60.22,14010.0,53.8241,53.8331,53.8152,53.8331,14010.0
2019-11-14 13:50:00,60.22,60.23,60.21,60.23,64730.0,53.8331,53.842,53.8241,53.842,64730.0
2019-11-14 13:55:00,60.22,60.23,60.11,60.17,146530.0,53.8331,53.842,53.7347,53.7884,146530.0
2019-11-14 14:00:00,60.16,60.21,60.16,60.2,27696.0,53.7794,53.8241,53.7794,53.8152,27696.0
2019-11-14 14:05:00,60.2,60.23,60.2,60.23,37565.0,53.8152,53.842,53.8152,53.842,37565.0
2019-11-14 14:10:00,60.22,60.23,60.22,60.23,35934.0,53.8331,53.842,53.8331,53.842,35934.0
2019-11-14 14:15:00,60.23,60.23,60.22,60.23,11368.0,53.842,53.842,53.8331,53.842,11368.0
2019-11-14 14:20:00,60.23,60.23,60.22,60.23,7302.0,53.842,53.842,53.8331,53.842,7302.0
2019-11-14 14:25:00,60.22,60.23,60.21,60.23,14200.0,53.8331,53.842,53.8241,53.842,14200.0
2019-11-14 14:30:00,60.22,60.23,60.21,60.23,6952.0,53.8331,53.842,53.8241,53.842,6952.0
2019-11-14 14:35:00,60.23,60.23,60.21,60.22,16382.0,53.842,53.842,53.8241,53.8331,16382.0
2019-11-14 14:40:00,60.22,60.23,60.21,60.22,13700.0,53.8331,53.842,53.8241,53.8331,13700.0
2019-11-14 14:45:00,60.23,60.23,60.22,60.23,8331.0,53.842,53.842,53.8331,53.842,8331.0
2019-11-14 14:50:00,60.23,60.25,60.23,60.25,22950.0,53.842,53.8599,53.842,53.8599,22950.0
2019-11-14 14:55:00,60.25,60.25,60.22,60.23,9166.0,53.8599,53.8599,53.8331,53.842,9166.0
2019-11-14 15:00:00,60.23,60.24,60.22,60.22,11132.0,53.842,53.851,53.8331,53.8331,11132.0
2019-11-14 15:05:00,60.22,60.24,60.22,60.23,11285.0,53.8331,53.851,53.8331,53.842,11285.0
2019-11-14 15:10:00,60.23,60.24,60.2,60.21,27965.0,53.842,53.851,53.8152,53.8241,27965.0
2019-11-14 15:15:00,60.21,60.21,60.2,60.21,10212.0,53.8241,53.8241,53.8152,53.8241,10212.0
2019-11-14 15:20:00,60.21,60.25,60.21,60.24,68562.0,53.8241,53.8599,53.8241,53.851,68562.0
2019-11-14 15:25:00,60.25,60.3,60.24,60.3,37907.0,53.8599,53.9046,53.851,53.9046,37907.0
2019-11-14 15:30:00,60.3,60.32,60.29,60.29,37278.0,53.9046,53.9225,53.8957,53.8957,37278.0
2019-11-14 15:35:00,60.29,60.31,60.29,60.31,12560.0,53.8957,53.9135,53.8957,53.9135,12560.0
2019-11-14 15:40:00,60.31,60.31,60.3,60.31,5600.0,53.9135,53.9135,53.9046,53.9135,5600.0
2019-11-14 15:45:00,60.3,60.34,60.3,60.33,77059.0,53.9046,53.9403,53.9046,53.9314,77059.0
2019-11-14 15:50:00,60.34,60.34,60.32,60.32,93362.0,53.9403,53.9403,53.9225,53.9225,93362.0
2019-11-14 15:55:00,60.32,60.36,60.32,60.33,154595.0,53.9225,53.9582,53.9225,53.9314,154595.0
2019-11-15 09:30:00,61.46,61.54,61.46,61.48,66104.0,54.9416,55.0131,54.9416,54.9594,66104.0
2019-11-15 09:35:00,61.48,61.52,61.46,61.52,23401.0,54.9594,54.9952,54.9416,54.9952,23401.0
2019-11-15 09:40:00,61.52,61.55,61.51,61.54,56938.0,54.9952,55.022,54.9863,55.0131,56938.0
2019-11-15 09:45:00,61.54,61.55,61.5,61.51,33935.0,55.0131,55.022,54.9773,54.9863,33935.0
2019-11-15 09:50:00,61.51,61.53,61.48,61.49,118589.0,54.9863,55.0041,54.9594,54.9684,118589.0
2019-11-15 09:55:00,61.48,61.49,61.45,61.45,63716.0,54.9594,54.9684,54.9326,54.9326,63716.0
2019-11-15 10:00:00,61.44,61.45,61.43,61.45,8590.0,54.9237,54.9326,54.9147,54.9326,8590.0
2019-11-15 10:05:00,61.46,61.48,61.45,61.47,21063.0,54.9416,54.9594,54.9326,54.9505,21063.0
2019-11-15 10:10:00,61.46,61.49,61.44,61.48,227914.0,54.9416,54.9684,54.9237,54.9594,227914.0
2019-11-15 10:15:00,61.49,61.51,61.48,61.51,17367.0,54.9684,54.9863,54.9594,54.9863,17367.0
2019-11-15 10:20:00,61.51,61.55,61.51,61.53,55465.0,54.9863,55.022,54.9863,55.0041,55465.0
2019-11-15 10:25:00,61.52,61.53,61.49,61.52,8856.0,54.9952,55.0041,54.9684,54.9952,8856.0
2019-11-15 10:30:00,61.53,61.55,61.52,61.55,6191.0,55.0041,55.022,54.9952,55.022,6191.0
2019-11-15 10:35:00,61.55,61.56,61.53,61.55,19253.0,55.022,55.031,55.0041,55.022,19253.0
2019-11-15 10:40:00,61.55,61.57,61.55,61.56,21865.0,55.022,55.0399,55.022,55.031,21865.0
2019-11-15 10:45:00,61.56,61.58,61.55,61.58,11359.0,55.031,55.0488,55.022,55.0488,11359.0
2019-11-15 10:50:00,61.57,61.58,61.55,61.55,11681.0,55.0399,55.0488,55.022,55.022,11681.0
2019-11-15 10:55:00,61.56,61.57,61.53,61.57,8697.0,55.031,55.0399,55.0041,55.0399,8697.0
2019-11-15 11:00:00,61.57,61.61,61.56,61.6,22601.0,55.0399,55.0757,55.031,55.0667,22601.0
2019-11-15 11:05:00,61.6,61.62,61.59,61.61,16326.0,55.0667,55.0846,55.0578,55.0757,16326.0
2019-11-15 11:10:00,61.6,61.62,61.6,61.62,2700.0,55.0667,55.0846,55.0667,55.0846,2700.0
2019-11-15 11:15:00,61.62,61.62,61.6,61.61,3500.0,55.0846,55.0846,55.0667,55.0757,3500.0
2019-11-15 11:20:00,61.6,61.61,61.6,61.6,8680.0,55.0667,55.0757,55.0667,55.0667,8680.0
2019-11-15 11:25:00,61.6,61.63,61.6,61.61,30269.0,55.0667,55.0935,55.0667,55.0757,30269.0
2019-11-15 11:30:00,61.62,61.63,61.61,61.62,6507.0,55.0846,55.0935,55.0757,55.0846,6507.0
2019-11-15 11:35:00,61.61,61.62,61.6,61.6,16639.0,55.0757,55.0846,55.0667,55.0667,16639.0
2019-11-15 11:40:00,61.6,61.62,61.58,61.58,30163.0,55.0667,55.0846,55.0488,55.0488,30163.0
2019-11-15 11:45:00,61.59,61.59,61.55,61.57,6685.0,55.0578,55.0578,55.022,55.0399,6685.0
2019-11-15 11:50:00,61.56,61.59,61.55,61.58,24684.0,55.031,55.0578,55.022,55.0488,24684.0
2019-11-15 11:55:00,61.58,61.59,61.58,61.59,9048.0,55.0488,55.0578,55.0488,55.0578,9048.0
2019-11-15 12:00:00,61.59,61.6,61.59,61.59,6365.0,55.0578,55.0667,55.0578,55.0578,6365.0
2019-11-15 12:05:00,61.59,61.62,61.59,61.6,188534.0,55.0578,55.0846,55.0578,55.0667,188534.0
2019-11-15 12:10:00,61.6,61.6,61.58,61.58,14242.0,55.0667,55.0667,55.0488,55.0488,14242.0
2019-11-15 12:15:00,61.59,61.61,61.56,61.58,50972.0,55.0578,55.0757,55.031,55.0488,50972.0
2019-11-15 12:20:00,61.58,61.58,61.55,61.57,14037.0,55.0488,55.0488,55.022,55.0399,14037.0
2019-11-15 12:25:00,61.57,61.58,61.56,61.58,20293.0,55.0399,55.0488,55.031,55.0488,20293.0
2019-11-15 12:30:00,61.57,61.58,61.57,61.57,7086.0,55.0399,55.0488,55.0399,55.0399,7086.0
2019-11-15 12:35:00,61.58,61.58,61.57,61.58,1402.0,55.0488,55.0488,55.0399,55.0488,1402.0
2019-11-15 12:40:00,61.58,61.59,61.57,61.58,6201.0,55.0488,55.0578,55.0399,55.0488,6201.0
2019-11-15 12:45:00,61.59,61.61,61.58,61.6,4722.0,55.0578,55.0757,55.0488,55.0667,4722.0
2019-11-15 12:50:00,61.61,61.61,61.57,61.58,6566.0,55.0757,55.0757,55.0399,55.0488,6566.0
2019-11-15 12:55:00,61.57,61.58,61.57,61.58,7520.0,55.0399,55.0488,55.0399,55.0488,7520.0
2019-11-15 13:00:00,61.57,61.58,61.57,61.58,3537.0,55.0399,55.0488,55.0399,55.0488,3537.0
2019-11-15 13:05:00,61.57,61.58,61.57,61.57,2480.0,55.0399,55.0488,55.0399,55.0399,2480.0
2019-11-15 13:10:00,61.57,61.58,61.57,61.57,4847.0,55.0399,55.0488,55.0399,55.0399,4847.0
2019-11-15 13:15:00,61.58,61.59,61.58,61.59,5750.0,55.0488,55.0578,55.0488,55.0578,5750.0
2019-11-15 13:20:00,61.59,61.6,61.57,61.58,5625.0,55.0578,55.0667,55.0399,55.0488,5625.0
2019-11-15 13:25:00,61.58,61.59,61.57,61.58,2797.0,55.0488,55.0578,55.0399,55.0488,2797.0
2019-11-15 13:30:00,61.57,61.58,61.57,61.57,4631.0,55.0399,55.0488,55.0399,55.0399,4631.0
2019-11-15 13:35:00,61.57,61.57,61.56,61.57,4395.0,55.0399,55.0399,55.031,55.0399,4395.0
2019-11-15 13:40:00,61.57,61.58,61.56,61.57,12605.0,55.0399,55.0488,55.031,55.0399,12605.0
2019-11-15 13:45:00,61.57,61.59,61.57,61.58,34673.0,55.0399,55.0578,55.0399,55.0488,34673.0
2019-11-15 13:50:00,61.58,61.58,61.56,61.57,5832.0,55.0488,55.0488,55.031,55.0399,5832.0
2019-11-15 13:55:00,61.57,61.57,61.56,61.57,3800.0,55.0399,55.0399,55.031,55.0399,3800.0
2019-11-15 14:00:00,61.56,61.57,61.56,61.57,3600.0,55.031,55.0399,55.031,55.0399,3600.0
2019-11-15 14:05:00,61.57,61.58,61.56,61.58,7173.0,55.0399,55.0488,55.031,55.0488,7173.0
2019-11-15 14:10:00,61.58,61.58,61.57,61.58,3000.0,55.0488,55.0488,55.0399,55.0488,3000.0
2019-11-15 14:15:00,61.58,61.58,61.57,61.58,4080.0,55.0488,55.0488,55.0399,55.0488,4080.0
2019-11-15 14:20:00,61.58,61.58,61.56,61.57,29466.0,55.0488,55.0488,55.031,55.0399,29466.0
2019-11-15 14:25:00,61.57,61.58,61.55,61.55,16659.0,55.0399,55.0488,55.022,55.022,16659.0
2019-11-15 14:30:00,61.55,61.56,61.52,61.52,7893.0,55.022,55.031,54.9952,54.9952,7893.0
2019-11-15 14:35:00,61.53,61.54,61.53,61.54,8744.0,55.0041,55.0131,55.0041,55.0131,8744.0
2019-11-15 14:40:00,61.54,61.54,61.53,61.54,4672.0,55.0131,55.0131,55.0041,55.0131,4672.0
2019-11-15 14:45:00,61.54,61.55,61.53,61.55,4148.0,55.0131,55.022,55.0041,55.022,4148.0
2019-11-15 14:50:00,61.54,61.55,61.54,61.54,8000.0,55.0131,55.022,55.0131,55.0131,8000.0
2019-11-15 14:55:00,61.55,61.55,61.53,61.53,22866.0,55.022,55.022,55.0041,55.0041,22866.0
2019-11-15 15:00:00,61.54,61.54,61.52,61.54,12229.0,55.0131,55.0131,54.9952,55.0131,12229.0
2019-11-15 15:05:00,61.54,61.54,61.53,61.54,10045.0,55.0131,55.0131,55.0041,55.0131,10045.0
2019-11-15 15:10:00,61.54,61.55,61.53,61.55,27685.0,55.0131,55.022,55.0041,55.022,27685.0
2019-11-15 15:15:00,61.55,61.55,61.54,61.55,10400.0,55.022,55.022,55.0131,55.022,10400.0
2019-11-15 15:20:00,61.55,61.55,61.5,61.51,21459.0,55.022,55.022,54.9773,54.9863,21459.0
2019-11-15 15:25:00,61.51,61.51,61.49,61.49,19028.0,54.9863,54.9863,54.9684,54.9684,19028.0
2019-11-15 15:30:00,61.5,61.5,61.48,61.48,13691.0,54.9773,54.9773,54.9594,54.9594,13691.0
2019-11-15 15:35:00,61.48,61.49,61.48,61.48,12724.0,54.9594,54.9684,54.9594,54.9594,12724.0
2019-11-15 15:40:00,61.48,61.49,61.47,61.48,77328.0,54.9594,54.9684,54.9505,54.9594,77328.0
2019-11-15 15:45:00,61.48,61.48,61.46,61.47,54634.0,54.9594,54.9594,54.9416,54.9505,54634.0
2019-11-15 15:50:00,61.47,61.48,61.43,61.45,138344.0,54.9505,54.9594,54.9147,54.9326,138344.0
2019-11-15 15:55:00,61.45,61.53,61.43,61.53,310528.0,54.9326,55.0041,54.9147,55.0041,310528.0
2019-11-18 09:30:00,61.16,61.16,61.03,61.04,122904.0,54.6734,54.6734,54.5572,54.5661,122904.0
2019-11-18 09:35:00,61.04,61.05,61.0,61.01,95954.0,54.5661,54.575,54.5303,54.5393,95954.0
2019-11-18 09:40:00,61.01,61.01,60.92,60.92,95624.0,54.5393,54.5393,54.4588,54.4588,95624.0
2019-11-18 09:45:00,60.93,60.95,60.92,60.95,39929.0,54.4678,54.4857,54.4588,54.4857,39929.0
2019-11-18 09:50:00,60.95,60.96,60.93,60.93,36028.0,54.4857,54.4946,54.4678,54.4678,36028.0
2019-11-18 09:55:00,60.93,60.98,60.92,60.98,32479.0,54.4678,54.5125,54.4588,54.5125,32479.0
2019-11-18 10:00:00,60.98,61.01,60.97,61.0,39706.0,54.5125,54.5393,54.5035,54.5303,39706.0
2019-11-18 10:05:00,61.0,61.01,60.99,61.01,38461.0,54.5303,54.5393,54.5214,54.5393,38461.0
2019-11-18 10:10:00,61.01,61.03,61.0,61.02,8614.0,54.5393,54.5572,54.5303,54.5482,8614.0
2019-11-18 10:15:00,61.02,61.03,60.98,60.98,39734.0,54.5482,54.5572,54.5125,54.5125,39734.0
2019-11-18 10:20:00,60.98,61.0,60.95,60.96,25449.0,54.5125,54.5303,54.4857,54.4946,25449.0
2019-11-18 10:25:00,60.96,60.96,60.92,60.94,43521.0,54.4946,54.4946,54.4588,54.4767,43521.0
2019-11-18 10:30:00,60.94,60.95,60.93,60.94,22549.0,54.4767,54.4857,54.4678,54.4767,22549.0
2019-11-18 10:35:00,60.94,60.96,60.94,60.96,20968.0,54.4767,54.4946,54.4767,54.4946,20968.0
2019-11-18 10:40:00,60.96,60.99,60.95,60.98,22668.0,54.4946,54.5214,54.4857,54.5125,22668.0
2019-11-18 10:45:00,60.98,61.04,60.98,61.03,136067.0,54.5125,54.5661,54.5125,54.5572,136067.0
2019-11-18 10:50:00,61.03,61.05,61.02,61.04,11291.0,54.5572,54.575,54.5482,54.5661,11291.0
2019-11-18 10:55:00,61.04,61.06,61.03,61.06,14151.0,54.5661,54.584,54.5572,54.584,14151.0
2019-11-18 11:00:00,61.06,61.11,61.05,61.1,34761.0,54.584,54.6287,54.575,54.6197,34761.0
2019-11-18 11:05:00,61.1,61.1,61.07,61.09,19067.0,54.6197,54.6197,54.5929,54.6108,19067.0
2019-11-18 11:10:00,61.09,61.17,61.09,61.15,22343.0,54.6108,54.6823,54.6108,54.6644,22343.0
2019-11-18 11:15:00,61.14,61.16,61.12,61.14,12143.0,54.6555,54.6734,54.6376,54.6555,12143.0
2019-11-18 11:20:00,61.15,61.18,61.14,61.18,22250.0,54.6644,54.6913,54.6555,54.6913,22250.0
2019-11-18 11:25:00,61.18,61.21,61.17,61.19,13023.0,54.6913,54.7181,54.6823,54.7002,13023.0
2019-11-18 11:30:00,61.19,61.25,61.19,61.25,24976.0,54.7002,54.7538,54.7002,54.7538,24976.0
2019-11-18 11:35:00,61.26,61.26,61.2,61.21,107411.0,54.7628,54.7628,54.7091,54.7181,107411.0
2019-11-18 11:40:00,61.21,61.21,61.2,61.21,11155.0,54.7181,54.7181,54.7091,54.7181,11155.0
2019-11-18 11:45:00,61.2,61.24,61.17,61.23,22618.0,54.7091,54.7449,54.6823,54.736,22618.0
2019-11-18 11:50:00,61.23,61.26,61.22,61.24,20718.0,54.736,54.7628,54.727,54.7449,20718.0
2019-11-18 11:55:00,61.23,61.23,61.22,61.22,900.0,54.736,54.736,54.727,54.727,900.0
2019-11-18 12:00:00,61.23,61.23,61.2,61.22,24376.0,54.736,54.736,54.7091,54.727,24376.0
2019-11-18 12:05:00,61.22,61.24,61.21,61.23,14637.0,54.727,54.7449,54.7181,54.736,14637.0
2019-11-18 12:10:00,61.23,61.24,61.22,61.24,9728.0,54.736,54.7449,54.727,54.7449,9728.0
2019-11-18 12:15:00,61.24,61.25,61.23,61.23,11627.0,54.7449,54.7538,54.736,54.736,11627.0
2019-11-18 12:20:00,61.23,61.24,61.22,61.23,2800.0,54.736,54.7449,54.727,54.736,2800.0
2019-11-18 12:25:00,61.22,61.22,61.17,61.17,14900.0,54.727,54.727,54.6823,54.6823,14900.0
2019-11-18 12:30:00,61.18,61.21,61.16,61.2,20745.0,54.6913,54.7181,54.6734,54.7091,20745.0
2019-11-18 12:35:00,61.2,61.21,61.19,61.21,13136.0,54.7091,54.7181,54.7002,54.7181,13136.0
2019-11-18 12:40:00,61.21,61.21,61.16,61.16,9079.0,54.7181,54.7181,54.6734,54.6734,9079.0
2019-11-18 12:45:00,61.17,61.17,61.15,61.15,9825.0,54.6823,54.6823,54.6644,54.6644,9825.0
2019-11-18 12:50:00,61.16,61.16,61.15,61.15,1800.0,54.6734,54.6734,54.6644,54.6644,1800.0
2019-11-18 12:55:00,61.16,61.16,61.15,61.15,3381.0,54.6734,54.6734,54.6644,54.6644,3381.0
2019-11-18 13:00:00,61.15,61.15,61.12,61.13,16696.0,54.6644,54.6644,54.6376,54.6466,16696.0
2019-11-18 13:05:00,61.13,61.14,61.12,61.13,5773.0,54.6466,54.6555,54.6376,54.6466,5773.0
2019-11-18 13:10:00,61.13,61.14,61.12,61.13,10450.0,54.6466,54.6555,54.6376,54.6466,10450.0
2019-11-18 13:15:00,61.13,61.14,61.12,61.14,8436.0,54.6466,54.6555,54.6376,54.6555,8436.0
2019-11-18 13:20:00,61.14,61.14,61.13,61.14,9908.0,54.6555,54.6555,54.6466,54.6555,9908.0
2019-11-18 13:25:00,61.13,61.14,61.13,61.13,7850.0,54.6466,54.6555,54.6466,54.6466,7850.0
2019-11-18 13:30:00,61.13,61.14,61.1,61.11,17453.0,54.6466,54.6555,54.6197,54.6287,17453.0
2019-11-18 13:35:00,61.1,61.1,61.09,61.1,24622.0,54.6197,54.6197,54.6108,54.6197,24622.0
2019-11-18 13:40:00,61.09,61.12,61.09,61.11,22181.0,54.6108,54.6376,54.6108,54.6287,22181.0
2019-11-18 13:45:00,61.11,61.11,61.09,61.09,6109.0,54.6287,54.6287,54.6108,54.6108,6109.0
2019-11-18 13:50:00,61.1,61.11,61.09,61.11,6208.0,54.6197,54.6287,54.6108,54.6287,6208.0
2019-11-18 13:55:00,61.11,61.11,61.1,61.1,1900.0,54.6287,54.6287,54.6197,54.6197,1900.0
2019-11-18 14:00:00,61.1,61.11,61.07,61.09,131027.0,54.6197,54.6287,54.5929,54.6108,131027.0
2019-11-18 14:05:00,61.1,61.14,61.1,61.13,19077.0,54.6197,54.6555,54.6197,54.6466,19077.0
2019-11-18 14:10:00,61.14,61.15,61.13,61.15,12832.0,54.6555,54.6644,54.6466,54.6644,12832.0
2019-11-18 14:15:00,61.15,61.15,61.14,61.15,12739.0,54.6644,54.6644,54.6555,54.6644,12739.0
2019-11-18 14:20:00,61.15,61.18,61.14,61.18,14100.0,54.6644,54.6913,54.6555,54.6913,14100.0
2019-11-18 14:25:00,61.18,61.19,61.17,61.18,17671.0,54.6913,54.7002,54.6823,54.6913,17671.0
2019-11-18 14:30:00,61.18,61.18,61.17,61.18,6030.0,54.6913,54.6913,54.6823,54.6913,6030.0
2019-11-18 14:35:00,61.17,61.18,61.15,61.15,17495.0,54.6823,54.6913,54.6644,54.6644,17495.0
2019-11-18 14:40:00,61.16,61.17,61.15,61.16,17017.0,54.6734,54.6823,54.6644,54.6734,17017.0
2019-11-18 14:45:00,61.15,61.16,61.14,61.15,10500.0,54.6644,54.6734,54.6555,54.6644,10500.0
2019-11-18 14:50:00,61.14,61.15,61.12,61.13,10034.0,54.6555,54.6644,54.6376,54.6466,10034.0
2019-11-18 14:55:00,61.12,61.13,61.12,61.13,6800.0,54.6376,54.6466,54.6376,54.6466,6800.0
2019-11-18 15:00:00,61.13,61.13,61.12,61.12,8198.0,54.6466,54.6466,54.6376,54.6376,8198.0
2019-11-18 15:05:00,61.12,61.13,61.12,61.13,11373.0,54.6376,54.6466,54.6376,54.6466,11373.0
2019-11-18 15:10:00,61.13,61.13,61.12,61.12,8851.0,54.6466,54.6466,54.6376,54.6376,8851.0
2019-11-18 15:15:00,61.13,61.13,61.1,61.11,17736.0,54.6466,54.6466,54.6197,54.6287,17736.0
2019-11-18 15:20:00,61.1,61.11,61.1,61.11,90633.0,54.6197,54.6287,54.6197,54.6287,90633.0
2019-11-18 15:25:00,61.11,61.15,61.11,61.15,44934.0,54.6287,54.6644,54.6287,54.6644,44934.0
2019-11-18 15:30:00,61.15,61.15,61.09,61.11,72165.0,54.6644,54.6644,54.6108,54.6287,72165.0
2019-11-18 15:35:00,61.11,61.11,61.09,61.1,13295.0,54.6287,54.6287,54.6108,54.6197,13295.0
2019-11-18 15:40:00,61.1,61.12,61.09,61.12,37391.0,54.6197,54.6376,54.6108,54.6376,37391.0
2019-11-18 15:45:00,61.12,61.12,61.1,61.11,40527.0,54.6376,54.6376,54.6197,54.6287,40527.0
2019-11-18 15:50:00,61.11,61.15,61.1,61.12,112776.0,54.6287,54.6644,54.6197,54.6376,112776.0
2019-11-18 15:55:00,61.12,61.17,61.08,61.16,275365.0,54.6376,54.6823,54.6019,54.6734,275365.0
2019-11-19 09:30:00,61.02,61.07,60.91,60.94,84878.0,54.5482,54.5929,54.4499,54.4767,84878.0
2019-11-19 09:35:00,60.93,60.95,60.89,60.93,36766.0,54.4678,54.4857,54.432,54.4678,36766.0
2019-11-19 09:40:00,60.93,60.93,60.83,60.83,191139.0,54.4678,54.4678,54.3784,54.3784,191139.0
2019-11-19 09:45:00,60.83,60.85,60.82,60.85,34421.0,54.3784,54.3963,54.3694,54.3963,34421.0
2019-11-19 09:50:00,60.85,60.85,60.8,60.81,58211.0,54.3963,54.3963,54.3516,54.3605,58211.0
2019-11-19 09:55:00,60.82,60.83,60.8,60.81,25001.0,54.3694,54.3784,54.3516,54.3605,25001.0
2019-11-19 10:00:00,60.82,60.82,60.74,60.74,53502.0,54.3694,54.3694,54.2979,54.2979,53502.0
2019-11-19 10:05:00,60.74,60.74,60.68,60.68,85530.0,54.2979,54.2979,54.2443,54.2443,85530.0
2019-11-19 10:10:00,60.69,60.75,60.69,60.73,43972.0,54.2532,54.3069,54.2532,54.289,43972.0
2019-11-19 10:15:00,60.73,60.75,60.71,60.74,34202.0,54.289,54.3069,54.2711,54.2979,34202.0
2019-11-19 10:20:00,60.74,60.75,60.71,60.73,42657.0,54.2979,54.3069,54.2711,54.289,42657.0
2019-11-19 10:25:00,60.73,60.75,60.71,60.75,22864.0,54.289,54.3069,54.2711,54.3069,22864.0
2019-11-19 10:30:00,60.75,60.75,60.7,60.71,27193.0,54.3069,54.3069,54.2622,54.2711,27193.0
2019-11-19 10:35:00,60.71,60.74,60.7,60.74,16362.0,54.2711,54.2979,54.2622,54.2979,16362.0
2019-11-19 10:40:00,60.74,60.74,60.72,60.72,4547.0,54.2979,54.2979,54.28,54.28,4547.0
2019-11-19 10:45:00,60.72,60.73,60.65,60.67,38808.0,54.28,54.289,54.2175,54.2353,38808.0
2019-11-19 10:50:00,60.67,60.68,60.65,60.67,27486.0,54.2353,54.2443,54.2175,54.2353,27486.0
2019-11-19 10:55:00,60.66,60.67,60.62,60.64,13298.0,54.2264,54.2353,54.1907,54.2085,13298.0
2019-11-19 11:00:00,60.63,60.67,60.63,60.65,13570.0,54.1996,54.2353,54.1996,54.2175,13570.0
2019-11-19 11:05:00,60.65,60.68,60.65,60.67,17779.0,54.2175,54.2443,54.2175,54.2353,17779.0
2019-11-19 11:10:00,60.67,60.68,60.65,60.68,20332.0,54.2353,54.2443,54.2175,54.2443,20332.0
2019-11-19 11:15:00,60.67,60.69,60.66,60.68,14193.0,54.2353,54.2532,54.2264,54.2443,14193.0
2019-11-19 11:20:00,60.69,60.69,60.67,60.69,14885.0,54.2532,54.2532,54.2353,54.2532,14885.0
2019-11-19 11:25:00,60.69,60.72,60.67,60.71,13628.0,54.2532,54.28,54.2353,54.2711,13628.0
2019-11-19 11:30:00,60.72,60.74,60.72,60.74,7133.0,54.28,54.2979,54.28,54.2979,7133.0
2019-11-19 11:35:00,60.73,60.86,60.71,60.85,129137.0,54.289,54.4052,54.2711,54.3963,129137.0
2019-11-19 11:40:00,60.85,60.87,60.79,60.8,134024.0,54.3963,54.4141,54.3426,54.3516,134024.0
2019-11-19 11:45:00,60.81,60.82,60.77,60.78,39630.0,54.3605,54.3694,54.3247,54.3337,39630.0
2019-11-19 11:50:00,60.77,60.79,60.77,60.79,15592.0,54.3247,54.3426,54.3247,54.3426,15592.0
2019-11-19 11:55:00,60.8,60.81,60.79,60.81,13413.0,54.3516,54.3605,54.3426,54.3605,13413.0
2019-11-19 12:00:00,60.81,60.82,60.79,60.79,9352.0,54.3605,54.3694,54.3426,54.3426,9352.0
2019-11-19 12:05:00,60.78,60.78,60.73,60.74,64397.0,54.3337,54.3337,54.289,54.2979,64397.0
2019-11-19 12:10:00,60.75,60.75,60.74,60.74,8448.0,54.3069,54.3069,54.2979,54.2979,8448.0
2019-11-19 12:15:00,60.74,60.76,60.74,60.75,7022.0,54.2979,54.3158,54.2979,54.3069,7022.0
2019-11-19 12:20:00,60.76,60.77,60.76,60.76,10080.0,54.3158,54.3247,54.3158,54.3158,10080.0
2019-11-19 12:25:00,60.76,60.77,60.75,60.75,14021.0,54.3158,54.3247,54.3069,54.3069,14021.0
2019-11-19 12:30:00,60.75,60.75,60.72,60.72,20735.0,54.3069,54.3069,54.28,54.28,20735.0
2019-11-19 12:35:00,60.72,60.72,60.7,60.72,5508.0,54.28,54.28,54.2622,54.28,5508.0
2019-11-19 12:40:00,60.71,60.72,60.7,60.7,11256.0,54.2711,54.28,54.2622,54.2622,11256.0
2019-11-19 12:45:00,60.7,60.74,60.7,60.74,14623.0,54.2622,54.2979,54.2622,54.2979,14623.0
2019-11-19 12:50:00,60.74,60.74,60.72,60.73,3477.0,54.2979,54.2979,54.28,54.289,3477.0
2019-11-19 12:55:00,60.73,60.73,60.72,60.72,8992.0,54.289,54.289,54.28,54.28,8992.0
2019-11-19 13:00:00,60.72,60.72,60.68,60.69,26358.0,54.28,54.28,54.2443,54.2532,26358.0
2019-11-19 13:05:00,60.69,60.7,60.68,60.7,9451.0,54.2532,54.2622,54.2443,54.2622,9451.0
2019-11-19 13:10:00,60.69,60.7,60.69,60.7,10749.0,54.2532,54.2622,54.2532,54.2622,10749.0
2019-11-19 13:15:00,60.71,60.71,60.7,60.71,4900.0,54.2711,54.2711,54.2622,54.2711,4900.0
2019-11-19 13:20:00,60.71,60.71,60.69,60.69,17144.0,54.2711,54.2711,54.2532,54.2532,17144.0
2019-11-19 13:25:00,60.69,60.7,60.68,60.68,16976.0,54.2532,54.2622,54.2443,54.2443,16976.0
2019-11-19 13:30:00,60.68,60.71,60.68,60.71,22851.0,54.2443,54.2711,54.2443,54.2711,22851.0
2019-11-19 13:35:00,60.71,60.71,60.7,60.71,30423.0,54.2711,54.2711,54.2622,54.2711,30423.0
2019-11-19 13:40:00,60.71,60.72,60.71,60.72,3700.0,54.2711,54.28,54.2711,54.28,3700.0
2019-11-19 13:45:00,60.72,60.73,60.71,60.73,30735.0,54.28,54.289,54.2711,54.289,30735.0
2019-11-19 13:50:00,60.73,60.74,60.72,60.72,9319.0,54.289,54.2979,54.28,54.28,9319.0
2019-11-19 13:55:00,60.72,60.73,60.71,60.71,8298.0,54.28,54.289,54.2711,54.2711,8298.0
2019-11-19 14:00:00,60.72,60.74,60.71,60.74,25280.0,54.28,54.2979,54.2711,54.2979,25280.0
2019-11-19 14:05:00,60.75,60.77,60.74,60.76,19817.0,54.3069,54.3247,54.2979,54.3158,19817.0
2019-11-19 14:10:00,60.75,60.76,60.75,60.76,4455.0,54.3069,54.3158,54.3069,54.3158,4455.0
2019-11-19 14:15:00,60.76,60.76,60.75,60.76,6499.0,54.3158,54.3158,54.3069,54.3158,6499.0
2019-11-19 14:20:00,60.75,60.77,60.75,60.77,24519.0,54.3069,54.3247,54.3069,54.3247,24519.0
2019-11-19 14:25:00,60.77,60.77,60.76,60.76,6100.0,54.3247,54.3247,54.3158,54.3158,6100.0
2019-11-19 14:30:00,60.76,60.77,60.75,60.76,16158.0,54.3158,54.3247,54.3069,54.3158,16158.0
2019-11-19 14:35:00,60.75,60.76,60.75,60.76,13010.0,54.3069,54.3158,54.3069,54.3158,13010.0
2019-11-19 14:40:00,60.75,60.76,60.75,60.75,11436.0,54.3069,54.3158,54.3069,54.3069,11436.0
2019-11-19 14:45:00,60.75,60.8,60.75,60.77,423399.0,54.3069,54.3516,54.3069,54.3247,423399.0
2019-11-19 14:50:00,60.77,60.78,60.75,60.75,8306.0,54.3247,54.3337,54.3069,54.3069,8306.0
2019-11-19 14:55:00,60.76,60.76,60.75,60.75,10400.0,54.3158,54.3158,54.3069,54.3069,10400.0
2019-11-19 15:00:00,60.75,60.76,60.74,60.76,22891.0,54.3069,54.3158,54.2979,54.3158,22891.0
2019-11-19 15:05:00,60.76,60.76,60.75,60.76,8368.0,54.3158,54.3158,54.3069,54.3158,8368.0
2019-11-19 15:10:00,60.75,60.76,60.74,60.74,19329.0,54.3069,54.3158,54.2979,54.2979,19329.0
2019-11-19 15:15:00,60.75,60.75,60.72,60.72,12086.0,54.3069,54.3069,54.28,54.28,12086.0
2019-11-19 15:20:00,60.72,60.73,60.71,60.71,10900.0,54.28,54.289,54.2711,54.2711,10900.0
2019-11-19 15:25:00,60.71,60.71,60.7,60.7,22280.0,54.2711,54.2711,54.2622,54.2622,22280.0
2019-11-19 15:30:00,60.7,60.71,60.7,60.7,9700.0,54.2622,54.2711,54.2622,54.2622,9700.0
2019-11-19 15:35:00,60.7,60.71,60.7,60.71,28014.0,54.2622,54.2711,54.2622,54.2711,28014.0
2019-11-19 15:40:00,60.71,60.71,60.7,60.7,21073.0,54.2711,54.2711,54.2622,54.2622,21073.0
2019-11-19 15:45:00,60.7,60.71,60.68,60.69,84082.0,54.2622,54.2711,54.2443,54.2532,84082.0
2019-11-19 15:50:00,60.69,60.7,60.68,60.7,145540.0,54.2532,54.2622,54.2443,54.2622,145540.0
2019-11-19 15:55:00,60.7,60.72,60.69,60.72,133863.0,54.2622,54.28,54.2532,54.28,133863.0
2019-11-20 09:30:00,60.05,60.08,60.04,60.08,44001.0,53.6811,53.7079,53.6722,53.7079,44001.0
2019-11-20 09:35:00,60.08,60.1,60.06,60.09,58292.0,53.7079,53.7258,53.69,53.7169,58292.0
2019-11-20 09:40:00,60.09,60.14,60.09,60.13,72623.0,53.7169,53.7616,53.7169,53.7526,72623.0
2019-11-20 09:45:00,60.13,60.18,60.13,60.17,15001.0,53.7526,53.7973,53.7526,53.7884,15001.0
2019-11-20 09:50:00,60.18,60.19,60.16,60.16,9983.0,53.7973,53.8063,53.7794,53.7794,9983.0
2019-11-20 09:55:00,60.17,60.21,60.17,60.19,53477.0,53.7884,53.8241,53.7884,53.8063,53477.0
2019-11-20 10:00:00,60.19,60.22,60.19,60.2,10133.0,53.8063,53.8331,53.8063,53.8152,10133.0
2019-11-20 10:05:00,60.2,60.22,60.2,60.2,18813.0,53.8152,53.8331,53.8152,53.8152,18813.0
2019-11-20 10:10:00,60.2,60.21,60.17,60.17,17338.0,53.8152,53.8241,53.7884,53.7884,17338.0
2019-11-20 10:15:00,60.17,60.18,60.15,60.15,32296.0,53.7884,53.7973,53.7705,53.7705,32296.0
2019-11-20 10:20:00,60.16,60.16,60.09,60.1,41603.0,53.7794,53.7794,53.7169,53.7258,41603.0
2019-11-20 10:25:00,60.1,60.14,60.1,60.13,17124.0,53.7258,53.7616,53.7258,53.7526,17124.0
2019-11-20 10:30:00,60.14,60.19,60.13,60.18,27323.0,53.7616,53.8063,53.7526,53.7973,27323.0
2019-11-20 10:35:00,60.19,60.2,60.18,60.18,18076.0,53.8063,53.8152,53.7973,53.7973,18076.0
2019-11-20 10:40:00,60.19,60.19,60.15,60.15,18600.0,53.8063,53.8063,53.7705,53.7705,18600.0
2019-11-20 10:45:00,60.16,60.18,60.15,60.18,31612.0,53.7794,53.7973,53.7705,53.7973,31612.0
2019-11-20 10:50:00,60.18,60.2,60.17,60.19,27665.0,53.7973,53.8152,53.7884,53.8063,27665.0
2019-11-20 10:55:00,60.19,60.19,60.15,60.16,37042.0,53.8063,53.8063,53.7705,53.7794,37042.0
2019-11-20 11:00:00,60.16,60.18,60.15,60.18,17981.0,53.7794,53.7973,53.7705,53.7973,17981.0
2019-11-20 11:05:00,60.18,60.18,60.15,60.16,8380.0,53.7973,53.7973,53.7705,53.7794,8380.0
2019-11-20 11:10:00,60.16,60.18,60.14,60.16,96876.0,53.7794,53.7973,53.7616,53.7794,96876.0
2019-11-20 11:15:00,60.16,60.18,60.15,60.16,19646.0,53.7794,53.7973,53.7705,53.7794,19646.0
2019-11-20 11:20:00,60.16,60.17,60.13,60.13,269197.0,53.7794,53.7884,53.7526,53.7526,269197.0
2019-11-20 11:25:00,60.13,60.14,60.12,60.13,42399.0,53.7526,53.7616,53.7437,53.7526,42399.0
2019-11-20 11:30:00,60.12,60.12,60.09,60.1,59785.0,53.7437,53.7437,53.7169,53.7258,59785.0
2019-11-20 11:35:00,60.11,60.13,60.1,60.12,18662.0,53.7347,53.7526,53.7258,53.7437,18662.0
2019-11-20 11:40:00,60.12,60.14,60.1,60.12,13107.0,53.7437,53.7616,53.7258,53.7437,13107.0
2019-11-20 11:45:00,60.12,60.12,60.1,60.12,34026.0,53.7437,53.7437,53.7258,53.7437,34026.0
2019-11-20 11:50:00,60.12,60.12,60.09,60.1,91605.0,53.7437,53.7437,53.7169,53.7258,91605.0
2019-11-20 11:55:00,60.1,60.11,60.09,60.09,21168.0,53.7258,53.7347,53.7169,53.7169,21168.0
2019-11-20 12:00:00,60.09,60.11,60.08,60.11,16082.0,53.7169,53.7347,53.7079,53.7347,16082.0
2019-11-20 12:05:00,60.11,60.13,60.1,60.13,26186.0,53.7347,53.7526,53.7258,53.7526,26186.0
2019-11-20 12:10:00,60.13,60.14,60.12,60.12,39142.0,53.7526,53.7616,53.7437,53.7437,39142.0
2019-11-20 12:15:00,60.12,60.12,60.11,60.12,5637.0,53.7437,53.7437,53.7347,53.7437,5637.0
2019-11-20 12:20:00,60.12,60.13,60.1,60.12,47276.0,53.7437,53.7526,53.7258,53.7437,47276.0
2019-11-20 12:25:00,60.12,60.13,60.11,60.12,6203.0,53.7437,53.7526,53.7347,53.7437,6203.0
2019-11-20 12:30:00,60.12,60.12,60.11,60.12,8278.0,53.7437,53.7437,53.7347,53.7437,8278.0
2019-11-20 12:35:00,60.12,60.13,60.11,60.12,5233.0,53.7437,53.7526,53.7347,53.7437,5233.0
2019-11-20 12:40:00,60.12,60.13,60.1,60.11,53138.0,53.7437,53.7526,53.7258,53.7347,53138.0
2019-11-20 12:45:00,60.11,60.11,60.1,60.11,1001.0,53.7347,53.7347,53.7258,53.7347,1001.0
2019-11-20 12:50:00,60.11,60.11,60.04,60.05,40231.0,53.7347,53.7347,53.6722,53.6811,40231.0
2019-11-20 12:55:00,60.04,60.05,59.8,59.89,289402.0,53.6722,53.6811,53.4576,53.5381,289402.0
2019-11-20 13:00:00,59.89,59.89,59.81,59.83,170540.0,53.5381,53.5381,53.4666,53.4844,170540.0
2019-11-20 13:05:00,59.81,59.82,59.75,59.77,73231.0,53.4666,53.4755,53.4129,53.4308,73231.0
2019-11-20 13:10:00,59.77,59.77,59.71,59.72,495545.0,53.4308,53.4308,53.3772,53.3861,495545.0
2019-11-20 13:15:00,59.72,59.73,59.67,59.67,30403.0,53.3861,53.395,53.3414,53.3414,30403.0
2019-11-20 13:20:00,59.68,59.72,59.67,59.71,17213.0,53.3503,53.3861,53.3414,53.3772,17213.0
2019-11-20 13:25:00,59.71,59.75,59.71,59.72,58306.0,53.3772,53.4129,53.3772,53.3861,58306.0
2019-11-20 13:30:00,59.72,59.73,59.67,59.7,74305.0,53.3861,53.395,53.3414,53.3682,74305.0
2019-11-20 13:35:00,59.7,59.71,59.66,59.67,19401.0,53.3682,53.3772,53.3325,53.3414,19401.0
2019-11-20 13:40:00,59.67,59.72,59.66,59.69,13574.0,53.3414,53.3861,53.3325,53.3593,13574.0
2019-11-20 13:45:00,59.69,59.71,59.68,59.7,100817.0,53.3593,53.3772,53.3503,53.3682,100817.0
2019-11-20 13:50:00,59.71,59.83,59.7,59.8,70178.0,53.3772,53.4844,53.3682,53.4576,70178.0
2019-11-20 13:55:00,59.8,59.8,59.75,59.79,125273.0,53.4576,53.4576,53.4129,53.4487,125273.0
2019-11-20 14:00:00,59.79,59.82,59.77,59.79,21621.0,53.4487,53.4755,53.4308,53.4487,21621.0
2019-11-20 14:05:00,59.79,59.79,59.75,59.76,30898.0,53.4487,53.4487,53.4129,53.4219,30898.0
2019-11-20 14:10:00,59.77,59.8,59.77,59.78,29976.0,53.4308,53.4576,53.4308,53.4397,29976.0
2019-11-20 14:15:00,59.78,59.82,59.77,59.82,37615.0,53.4397,53.4755,53.4308,53.4755,37615.0
2019-11-20 14:20:00,59.82,59.82,59.77,59.78,9817.0,53.4755,53.4755,53.4308,53.4397,9817.0
2019-11-20 14:25:00,59.78,59.82,59.77,59.82,11100.0,53.4397,53.4755,53.4308,53.4755,11100.0
2019-11-20 14:30:00,59.81,59.84,59.8,59.82,27458.0,53.4666,53.4934,53.4576,53.4755,27458.0
2019-11-20 14:35:00,59.82,59.87,59.82,59.87,17898.0,53.4755,53.5202,53.4755,53.5202,17898.0
2019-11-20 14:40:00,59.88,59.93,59.87,59.9,23045.0,53.5291,53.5738,53.5202,53.547,23045.0
2019-11-20 14:45:00,59.91,59.92,59.89,59.91,19898.0,53.556,53.5649,53.5381,53.556,19898.0
2019-11-20 14:50:00,59.92,59.96,59.91,59.95,200891.0,53.5649,53.6007,53.556,53.5917,200891.0
2019-11-20 14:55:00,59.95,59.96,59.94,59.94,6984.0,53.5917,53.6007,53.5828,53.5828,6984.0
2019-11-20 15:00:00,59.95,59.95,59.91,59.93,15316.0,53.5917,53.5917,53.556,53.5738,15316.0
2019-11-20 15:05:00,59.93,59.94,59.92,59.94,11017.0,53.5738,53.5828,53.5649,53.5828,11017.0
2019-11-20 15:10:00,59.94,59.98,59.93,59.98,15937.0,53.5828,53.6185,53.5738,53.6185,15937.0
2019-11-20 15:15:00,59.97,59.97,59.94,59.94,13983.0,53.6096,53.6096,53.5828,53.5828,13983.0
2019-11-20 15:20:00,59.95,59.98,59.94,59.98,11976.0,53.5917,53.6185,53.5828,53.6185,11976.0
2019-11-20 15:25:00,59.99,60.0,59.96,59.96,15256.0,53.6275,53.6364,53.6007,53.6007,15256.0
2019-11-20 15:30:00,59.97,59.97,59.95,59.96,9607.0,53.6096,53.6096,53.5917,53.6007,9607.0
2019-11-20 15:35:00,59.95,59.96,59.93,59.93,20218.0,53.5917,53.6007,53.5738,53.5738,20218.0
2019-11-20 15:40:00,59.94,59.96,59.93,59.96,25632.0,53.5828,53.6007,53.5738,53.6007,25632.0
2019-11-20 15:45:00,59.96,59.98,59.96,59.96,42651.0,53.6007,53.6185,53.6007,53.6007,42651.0
2019-11-20 15:50:00,59.97,60.0,59.95,60.0,45753.0,53.6096,53.6364,53.5917,53.6364,45753.0
2019-11-20 15:55:00,60.0,60.02,59.96,60.01,147719.0,53.6364,53.6543,53.6007,53.6453,147719.0
2019-11-21 09:30:00,58.99,58.99,58.89,58.9,77542.0,52.7335,52.7335,52.6441,52.6531,77542.0
2019-11-21 09:35:00,58.9,58.91,58.88,58.89,38087.0,52.6531,52.662,52.6352,52.6441,38087.0
2019-11-21 09:40:00,58.9,58.9,58.84,58.86,51321.0,52.6531,52.6531,52.5994,52.6173,51321.0
2019-11-21 09:45:00,58.86,58.9,58.85,58.87,49096.0,52.6173,52.6531,52.6084,52.6263,49096.0
2019-11-21 09:50:00,58.88,58.91,58.87,58.9,231753.0,52.6352,52.662,52.6263,52.6531,231753.0
2019-11-21 09:55:00,58.9,58.92,58.89,58.91,107361.0,52.6531,52.671,52.6441,52.662,107361.0
2019-11-21 10:00:00,58.9,58.91,58.88,58.91,29445.0,52.6531,52.662,52.6352,52.662,29445.0
2019-11-21 10:05:00,58.9,58.94,58.88,58.93,86828.0,52.6531,52.6888,52.6352,52.6799,86828.0
2019-11-21 10:10:00,58.93,58.95,58.91,58.91,47404.0,52.6799,52.6978,52.662,52.662,47404.0
2019-11-21 10:15:00,58.9,58.91,58.81,58.81,119849.0,52.6531,52.662,52.5726,52.5726,119849.0
2019-11-21 10:20:00,58.81,58.83,58.79,58.79,40866.0,52.5726,52.5905,52.5547,52.5547,40866.0
2019-11-21 10:25:00,58.79,58.82,58.77,58.79,48823.0,52.5547,52.5816,52.5369,52.5547,48823.0
2019-11-21 10:30:00,58.8,58.82,58.78,58.79,26713.0,52.5637,52.5816,52.5458,52.5547,26713.0
2019-11-21 10:35:00,58.79,58.86,58.79,58.85,23237.0,52.5547,52.6173,52.5547,52.6084,23237.0
2019-11-21 10:40:00,58.85,58.91,58.85,58.88,134878.0,52.6084,52.662,52.6084,52.6352,134878.0
2019-11-21 10:45:00,58.88,58.93,58.87,58.93,76337.0,52.6352,52.6799,52.6263,52.6799,76337.0
2019-11-21 10:50:00,58.93,58.94,58.91,58.92,22916.0,52.6799,52.6888,52.662,52.671,22916.0
2019-11-21 10:55:00,58.91,58.96,58.91,58.95,15571.0,52.662,52.7067,52.662,52.6978,15571.0
2019-11-21 11:00:00,58.95,59.04,58.93,59.01,39485.0,52.6978,52.7782,52.6799,52.7514,39485.0
2019-11-21 11:05:00,59.0,59.02,58.99,59.01,8432.0,52.7425,52.7603,52.7335,52.7514,8432.0
2019-11-21 11:10:00,59.0,59.0,58.94,58.95,21734.0,52.7425,52.7425,52.6888,52.6978,21734.0
2019-11-21 11:15:00,58.94,58.96,58.93,58.95,58313.0,52.6888,52.7067,52.6799,52.6978,58313.0
2019-11-21 11:20:00,58.94,58.96,58.92,58.95,34228.0,52.6888,52.7067,52.671,52.6978,34228.0
2019-11-21 11:25:00,58.95,58.97,58.92,58.92,36417.0,52.6978,52.7157,52.671,52.671,36417.0
2019-11-21 11:30:00,58.92,58.95,58.89,58.89,25525.0,52.671,52.6978,52.6441,52.6441,25525.0
2019-11-21 11:35:00,58.89,58.9,58.88,58.9,20152.0,52.6441,52.6531,52.6352,52.6531,20152.0
2019-11-21 11:40:00,58.91,58.92,58.89,58.92,29223.0,52.662,52.671,52.6441,52.671,29223.0
2019-11-21 11:45:00,58.92,58.94,58.91,58.91,15009.0,52.671,52.6888,52.662,52.662,15009.0
2019-11-21 11:50:00,58.91,58.91,58.87,58.89,12764.0,52.662,52.662,52.6263,52.6441,12764.0
2019-11-21 11:55:00,58.9,58.9,58.86,58.86,15647.0,52.6531,52.6531,52.6173,52.6173,15647.0
2019-11-21 12:00:00,58.85,58.87,58.83,58.87,16408.0,52.6084,52.6263,52.5905,52.6263,16408.0
2019-11-21 12:05:00,58.89,58.9,58.88,58.89,15653.0,52.6441,52.6531,52.6352,52.6441,15653.0
2019-11-21 12:10:00,58.9,58.92,58.88,58.89,15264.0,52.6531,52.671,52.6352,52.6441,15264.0
2019-11-21 12:15:00,58.89,58.89,58.88,58.89,7277.0,52.6441,52.6441,52.6352,52.6441,7277.0
2019-11-21 12:20:00,58.89,58.9,58.87,58.89,7528.0,52.6441,52.6531,52.6263,52.6441,7528.0
2019-11-21 12:25:00,58.89,58.9,58.88,58.89,8581.0,52.6441,52.6531,52.6352,52.6441,8581.0
2019-11-21 12:30:00,58.89,58.91,58.88,58.91,25016.0,52.6441,52.662,52.6352,52.662,25016.0
2019-11-21 12:35:00,58.91,58.91,58.89,58.9,15494.0,52.662,52.662,52.6441,52.6531,15494.0
2019-11-21 12:40:00,58.91,58.91,58.9,58.9,7776.0,52.662,52.662,52.6531,52.6531,7776.0
2019-11-21 12:45:00,58.89,58.89,58.87,58.87,15788.0,52.6441,52.6441,52.6263,52.6263,15788.0
2019-11-21 12:50:00,58.87,58.88,58.86,58.88,31350.0,52.6263,52.6352,52.6173,52.6352,31350.0
2019-11-21 12:55:00,58.88,58.88,58.86,58.88,34767.0,52.6352,52.6352,52.6173,52.6352,34767.0
2019-11-21 13:00:00,58.88,58.9,58.88,58.9,7301.0,52.6352,52.6531,52.6352,52.6531,7301.0
2019-11-21 13:05:00,58.9,58.91,58.89,58.91,6224.0,52.6531,52.662,52.6441,52.662,6224.0
2019-11-21 13:10:00,58.91,58.93,58.9,58.91,12493.0,52.662,52.6799,52.6531,52.662,12493.0
2019-11-21 13:15:00,58.91,58.93,58.91,58.93,2771.0,52.662,52.6799,52.662,52.6799,2771.0
2019-11-21 13:20:00,58.92,58.93,58.91,58.91,9200.0,52.671,52.6799,52.662,52.662,9200.0
2019-11-21 13:25:00,58.92,58.93,58.9,58.91,5900.0,52.671,52.6799,52.6531,52.662,5900.0
2019-11-21 13:30:00,58.92,58.92,58.89,58.9,7922.0,52.671,52.671,52.6441,52.6531,7922.0
2019-11-21 13:35:00,58.9,58.91,58.89,58.91,5400.0,52.6531,52.662,52.6441,52.662,5400.0
2019-11-21 13:40:00,58.91,58.91,58.89,58.9,3313.0,52.662,52.662,52.6441,52.6531,3313.0
2019-11-21 13:45:00,58.9,58.93,58.89,58.93,16740.0,52.6531,52.6799,52.6441,52.6799,16740.0
2019-11-21 13:50:00,58.93,58.93,58.9,58.9,8921.0,52.6799,52.6799,52.6531,52.6531,8921.0
2019-11-21 13:55:00,58.9,58.91,58.89,58.9,5130.0,52.6531,52.662,52.6441,52.6531,5130.0
2019-11-21 14:00:00,58.9,58.9,58.85,58.85,188637.0,52.6531,52.6531,52.6084,52.6084,188637.0
2019-11-21 14:05:00,58.86,58.9,58.84,58.89,33946.0,52.6173,52.6531,52.5994,52.6441,33946.0
2019-11-21 14:10:00,58.89,58.89,58.86,58.87,57576.0,52.6441,52.6441,52.6173,52.6263,57576.0
2019-11-21 14:15:00,58.87,58.88,58.85,58.88,17870.0,52.6263,52.6352,52.6084,52.6352,17870.0
2019-11-21 14:20:00,58.88,58.92,58.87,58.92,15067.0,52.6352,52.671,52.6263,52.671,15067.0
2019-11-21 14:25:00,58.93,58.93,58.9,58.91,7263.0,52.6799,52.6799,52.6531,52.662,7263.0
2019-11-21 14:30:00,58.91,58.92,58.9,58.91,4510.0,52.662,52.671,52.6531,52.662,4510.0
2019-11-21 14:35:00,58.91,58.93,58.91,58.93,14603.0,52.662,52.6799,52.662,52.6799,14603.0
2019-11-21 14:40:00,58.93,58.93,58.91,58.92,12737.0,52.6799,52.6799,52.662,52.671,12737.0
2019-11-21 14:45:00,58.92,58.93,58.91,58.92,10117.0,52.671,52.6799,52.662,52.671,10117.0
2019-11-21 14:50:00,58.92,58.94,58.91,58.94,13453.0,52.671,52.6888,52.662,52.6888,13453.0
2019-11-21 14:55:00,58.94,58.94,58.93,58.94,10574.0,52.6888,52.6888,52.6799,52.6888,10574.0
2019-11-21 15:00:00,58.94,58.94,58.93,58.93,7606.0,52.6888,52.6888,52.6799,52.6799,7606.0
2019-11-21 15:05:00,58.94,58.94,58.92,58.93,18471.0,52.6888,52.6888,52.671,52.6799,18471.0
2019-11-21 15:10:00,58.93,58.93,58.92,58.93,8917.0,52.6799,52.6799,52.671,52.6799,8917.0
2019-11-21 15:15:00,58.93,58.94,58.91,58.92,33939.0,52.6799,52.6888,52.662,52.671,33939.0
2019-11-21 15:20:00,58.92,58.92,58.91,58.92,5680.0,52.671,52.671,52.662,52.671,5680.0
2019-11-21 15:25:00,58.92,58.94,58.92,58.94,13051.0,52.671,52.6888,52.671,52.6888,13051.0
2019-11-21 15:30:00,58.94,58.94,58.93,58.94,11471.0,52.6888,52.6888,52.6799,52.6888,11471.0
2019-11-21 15:35:00,58.94,58.94,58.93,58.94,5904.0,52.6888,52.6888,52.6799,52.6888,5904.0
2019-11-21 15:40:00,58.94,58.94,58.93,58.94,30551.0,52.6888,52.6888,52.6799,52.6888,30551.0
2019-11-21 15:45:00,58.94,58.96,58.93,58.96,78374.0,52.6888,52.7067,52.6799,52.7067,78374.0
2019-11-21 15:50:00,58.95,58.96,58.93,58.94,108726.0,52.6978,52.7067,52.6799,52.6888,108726.0
2019-11-21 15:55:00,58.95,58.98,58.94,58.96,251138.0,52.6978,52.7246,52.6888,52.7067,251138.0
2019-11-22 09:30:00,59.18,59.2,59.14,59.2,58046.0,52.9034,52.9213,52.8676,52.9213,58046.0
2019-11-22 09:35:00,59.19,59.24,59.18,59.22,18469.0,52.9123,52.957,52.9034,52.9391,18469.0
2019-11-22 09:40:00,59.22,59.22,59.17,59.18,13768.0,52.9391,52.9391,52.8944,52.9034,13768.0
2019-11-22 09:45:00,59.18,59.2,59.16,59.2,43862.0,52.9034,52.9213,52.8855,52.9213,43862.0
2019-11-22 09:50:00,59.2,59.2,59.19,59.2,11939.0,52.9213,52.9213,52.9123,52.9213,11939.0
2019-11-22 09:55:00,59.2,59.2,59.14,59.14,44585.0,52.9213,52.9213,52.8676,52.8676,44585.0
2019-11-22 10:00:00,59.15,59.16,59.13,59.14,28158.0,52.8766,52.8855,52.8587,52.8676,28158.0
2019-11-22 10:05:00,59.14,59.14,59.09,59.1,32573.0,52.8676,52.8676,52.8229,52.8319,32573.0
2019-11-22 10:10:00,59.11,59.11,59.08,59.09,15052.0,52.8408,52.8408,52.814,52.8229,15052.0
2019-11-22 10:15:00,59.09,59.1,59.08,59.09,13900.0,52.8229,52.8319,52.814,52.8229,13900.0
2019-11-22 10:20:00,59.09,59.11,59.08,59.1,10350.0,52.8229,52.8408,52.814,52.8319,10350.0
2019-11-22 10:25:00,59.11,59.12,59.05,59.05,22754.0,52.8408,52.8497,52.7872,52.7872,22754.0
2019-11-22 10:30:00,59.04,59.05,59.01,59.03,13858.0,52.7782,52.7872,52.7514,52.7693,13858.0
2019-11-22 10:35:00,59.03,59.03,59.01,59.01,12654.0,52.7693,52.7693,52.7514,52.7514,12654.0
2019-11-22 10:40:00,59.02,59.04,59.01,59.04,28270.0,52.7603,52.7782,52.7514,52.7782,28270.0
2019-11-22 10:45:00,59.04,59.06,59.03,59.04,9955.0,52.7782,52.7961,52.7693,52.7782,9955.0
2019-11-22 10:50:00,59.03,59.03,58.97,58.98,29226.0,52.7693,52.7693,52.7157,52.7246,29226.0
2019-11-22 10:55:00,58.98,59.01,58.97,59.0,7983.0,52.7246,52.7514,52.7157,52.7425,7983.0
2019-11-22 11:00:00,59.0,59.01,58.93,58.94,38281.0,52.7425,52.7514,52.6799,52.6888,38281.0
2019-11-22 11:05:00,58.94,58.94,58.9,58.93,98459.0,52.6888,52.6888,52.6531,52.6799,98459.0
2019-11-22 11:10:00,58.94,58.95,58.92,58.95,42486.0,52.6888,52.6978,52.671,52.6978,42486.0
2019-11-22 11:15:00,58.95,58.96,58.93,58.94,111280.0,52.6978,52.7067,52.6799,52.6888,111280.0
2019-11-22 11:20:00,58.94,58.98,58.94,58.97,40244.0,52.6888,52.7246,52.6888,52.7157,40244.0
2019-11-22 11:25:00,58.97,58.99,58.96,58.97,18169.0,52.7157,52.7335,52.7067,52.7157,18169.0
2019-11-22 11:30:00,58.97,58.97,58.96,58.96,4700.0,52.7157,52.7157,52.7067,52.7067,4700.0
2019-11-22 11:35:00,58.96,58.99,58.96,58.98,13185.0,52.7067,52.7335,52.7067,52.7246,13185.0
2019-11-22 11:40:00,58.98,59.0,58.98,58.99,4849.0,52.7246,52.7425,52.7246,52.7335,4849.0
2019-11-22 11:45:00,59.0,59.02,58.99,59.01,14021.0,52.7425,52.7603,52.7335,52.7514,14021.0
2019-11-22 11:50:00,59.01,59.01,59.01,59.01,3600.0,52.7514,52.7514,52.7514,52.7514,3600.0
2019-11-22 11:55:00,59.01,59.01,59.0,59.0,5642.0,52.7514,52.7514,52.7425,52.7425,5642.0
2019-11-22 12:00:00,59.0,59.02,59.0,59.02,3088.0,52.7425,52.7603,52.7425,52.7603,3088.0
2019-11-22 12:05:00,59.03,59.05,59.02,59.05,7005.0,52.7693,52.7872,52.7603,52.7872,7005.0
2019-11-22 12:10:00,59.05,59.05,59.03,59.04,17758.0,52.7872,52.7872,52.7693,52.7782,17758.0
2019-11-22 12:15:00,59.04,59.04,59.02,59.03,6564.0,52.7782,52.7782,52.7603,52.7693,6564.0
2019-11-22 12:20:00,59.03,59.05,59.03,59.04,14816.0,52.7693,52.7872,52.7693,52.7782,14816.0
2019-11-22 12:25:00,59.04,59.05,59.04,59.05,4225.0,52.7782,52.7872,52.7782,52.7872,4225.0
2019-11-22 12:30:00,59.05,59.06,59.04,59.05,4503.0,52.7872,52.7961,52.7782,52.7872,4503.0
2019-11-22 12:35:00,59.04,59.04,59.02,59.03,11909.0,52.7782,52.7782,52.7603,52.7693,11909.0
2019-11-22 12:40:00,59.02,59.02,59.02,59.02,1000.0,52.7603,52.7603,52.7603,52.7603,1000.0
2019-11-22 12:45:00,59.02,59.03,59.02,59.02,520.0,52.7603,52.7693,52.7603,52.7603,520.0
2019-11-22 12:50:00,59.03,59.04,59.02,59.04,6200.0,52.7693,52.7782,52.7603,52.7782,6200.0
2019-11-22 12:55:00,59.04,59.04,59.02,59.02,7283.0,52.7782,52.7782,52.7603,52.7603,7283.0
2019-11-22 13:00:00,59.02,59.04,59.02,59.03,3900.0,52.7603,52.7782,52.7603,52.7693,3900.0
2019-11-22 13:05:00,59.03,59.03,59.01,59.01,7532.0,52.7693,52.7693,52.7514,52.7514,7532.0
2019-11-22 13:10:00,59.02,59.02,59.01,59.01,2400.0,52.7603,52.7603,52.7514,52.7514,2400.0
2019-11-22 13:15:00,59.01,59.03,59.01,59.03,6271.0,52.7514,52.7693,52.7514,52.7693,6271.0
2019-11-22 13:20:00,59.03,59.04,59.03,59.04,788.0,52.7693,52.7782,52.7693,52.7782,788.0
2019-11-22 13:25:00,59.03,59.03,59.01,59.01,11354.0,52.7693,52.7693,52.7514,52.7514,11354.0
2019-11-22 13:30:00,59.01,59.02,59.01,59.02,1350.0,52.7514,52.7603,52.7514,52.7603,1350.0
2019-11-22 13:35:00,59.02,59.02,59.01,59.01,784.0,52.7603,52.7603,52.7514,52.7514,784.0
2019-11-22 13:40:00,59.02,59.03,59.01,59.01,3500.0,52.7603,52.7693,52.7514,52.7514,3500.0
2019-11-22 13:45:00,59.01,59.01,58.99,59.0,13762.0,52.7514,52.7514,52.7335,52.7425,13762.0
2019-11-22 13:50:00,59.0,59.0,58.98,58.98,27237.0,52.7425,52.7425,52.7246,52.7246,27237.0
2019-11-22 13:55:00,58.99,59.01,58.98,59.01,3748.0,52.7335,52.7514,52.7246,52.7514,3748.0
2019-11-22 14:00:00,59.0,59.01,58.98,58.99,9756.0,52.7425,52.7514,52.7246,52.7335,9756.0
2019-11-22 14:05:00,58.99,59.01,58.99,59.01,2617.0,52.7335,52.7514,52.7335,52.7514,2617.0
2019-11-22 14:10:00,59.0,59.01,58.99,59.0,4779.0,52.7425,52.7514,52.7335,52.7425,4779.0
2019-11-22 14:15:00,59.0,59.01,59.0,59.01,1700.0,52.7425,52.7514,52.7425,52.7514,1700.0
2019-11-22 14:20:00,59.0,59.02,58.99,59.02,9000.0,52.7425,52.7603,52.7335,52.7603,9000.0
2019-11-22 14:25:00,59.02,59.02,59.01,59.02,700.0,52.7603,52.7603,52.7514,52.7603,700.0
2019-11-22 14:30:00,59.02,59.02,59.01,59.01,5334.0,52.7603,52.7603,52.7514,52.7514,5334.0
2019-11-22 14:35:00,59.02,59.03,59.01,59.02,7506.0,52.7603,52.7693,52.7514,52.7603,7506.0
2019-11-22 14:40:00,59.03,59.03,59.01,59.02,6078.0,52.7693,52.7693,52.7514,52.7603,6078.0
2019-11-22 14:45:00,59.02,59.03,59.01,59.02,7560.0,52.7603,52.7693,52.7514,52.7603,7560.0
2019-11-22 14:50:00,59.02,59.02,59.01,59.01,700.0,52.7603,52.7603,52.7514,52.7514,700.0
2019-11-22 14:55:00,59.01,59.02,59.01,59.02,8400.0,52.7514,52.7603,52.7514,52.7603,8400.0
2019-11-22 15:00:00,59.03,59.04,59.02,59.03,8695.0,52.7693,52.7782,52.7603,52.7693,8695.0
2019-11-22 15:05:00,59.03,59.03,59.02,59.03,1154.0,52.7693,52.7693,52.7603,52.7693,1154.0
2019-11-22 15:10:00,59.02,59.03,59.02,59.03,5600.0,52.7603,52.7693,52.7603,52.7693,5600.0
2019-11-22 15:15:00,59.03,59.04,59.02,59.03,8990.0,52.7693,52.7782,52.7603,52.7693,8990.0
2019-11-22 15:20:00,59.03,59.06,59.03,59.05,23557.0,52.7693,52.7961,52.7693,52.7872,23557.0
2019-11-22 15:25:00,59.05,59.06,59.04,59.05,7761.0,52.7872,52.7961,52.7782,52.7872,7761.0
2019-11-22 15:30:00,59.04,59.05,59.03,59.03,9959.0,52.7782,52.7872,52.7693,52.7693,9959.0
2019-11-22 15:35:00,59.04,59.04,59.03,59.03,10938.0,52.7782,52.7782,52.7693,52.7693,10938.0
2019-11-22 15:40:00,59.03,59.04,59.02,59.03,15611.0,52.7693,52.7782,52.7603,52.7693,15611.0
2019-11-22 15:45:00,59.03,59.03,59.01,59.02,15088.0,52.7693,52.7693,52.7514,52.7603,15088.0
2019-11-22 15:50:00,59.01,59.05,59.0,59.05,118462.0,52.7514,52.7872,52.7425,52.7872,118462.0
2019-11-22 15:55:00,59.05,59.06,59.02,59.03,75303.0,52.7872,52.7961,52.7603,52.7693,75303.0
2019-11-25 09:30:00,59.77,59.85,59.75,59.83,60963.0,53.4308,53.5023,53.4129,53.4844,60963.0
2019-11-25 09:35:00,59.83,59.88,59.82,59.86,65477.0,53.4844,53.5291,53.4755,53.5113,65477.0
2019-11-25 09:40:00,59.86,59.94,59.85,59.92,39071.0,53.5113,53.5828,53.5023,53.5649,39071.0
2019-11-25 09:45:00,59.93,59.98,59.93,59.98,22608.0,53.5738,53.6185,53.5738,53.6185,22608.0
2019-11-25 09:50:00,59.98,60.02,59.98,60.02,89885.0,53.6185,53.6543,53.6185,53.6543,89885.0
2019-11-25 09:55:00,60.02,60.04,60.01,60.02,29989.0,53.6543,53.6722,53.6453,53.6543,29989.0
2019-11-25 10:00:00,60.02,60.05,60.01,60.03,26097.0,53.6543,53.6811,53.6453,53.6632,26097.0
2019-11-25 10:05:00,60.04,60.05,60.03,60.05,18387.0,53.6722,53.6811,53.6632,53.6811,18387.0
2019-11-25 10:10:00,60.05,60.05,60.03,60.04,38621.0,53.6811,53.6811,53.6632,53.6722,38621.0
2019-11-25 10:15:00,60.04,60.04,60.02,60.03,24822.0,53.6722,53.6722,53.6543,53.6632,24822.0
2019-11-25 10:20:00,60.03,60.03,60.02,60.03,40686.0,53.6632,53.6632,53.6543,53.6632,40686.0
2019-11-25 10:25:00,60.03,60.03,60.01,60.02,36049.0,53.6632,53.6632,53.6453,53.6543,36049.0
2019-11-25 10:30:00,60.02,60.05,60.02,60.05,32566.0,53.6543,53.6811,53.6543,53.6811,32566.0
2019-11-25 10:35:00,60.04,60.05,60.04,60.05,19840.0,53.6722,53.6811,53.6722,53.6811,19840.0
2019-11-25 10:40:00,60.05,60.05,60.03,60.04,43066.0,53.6811,53.6811,53.6632,53.6722,43066.0
2019-11-25 10:45:00,60.05,60.05,60.03,60.03,43805.0,53.6811,53.6811,53.6632,53.6632,43805.0
2019-11-25 10:50:00,60.03,60.03,60.01,60.01,15770.0,53.6632,53.6632,53.6453,53.6453,15770.0
2019-11-25 10:55:00,60.01,60.02,59.98,59.99,23560.0,53.6453,53.6543,53.6185,53.6275,23560.0
2019-11-25 11:00:00,59.99,60.0,59.98,59.98,33300.0,53.6275,53.6364,53.6185,53.6185,33300.0
2019-11-25 11:05:00,59.98,59.99,59.94,59.94,29434.0,53.6185,53.6275,53.5828,53.5828,29434.0
2019-11-25 11:10:00,59.94,59.96,59.94,59.95,45906.0,53.5828,53.6007,53.5828,53.5917,45906.0
2019-11-25 11:15:00,59.96,59.96,59.93,59.95,35922.0,53.6007,53.6007,53.5738,53.5917,35922.0
2019-11-25 11:20:00,59.94,59.96,59.94,59.96,34492.0,53.5828,53.6007,53.5828,53.6007,34492.0
2019-11-25 11:25:00,59.96,59.96,59.95,59.96,16999.0,53.6007,53.6007,53.5917,53.6007,16999.0
2019-11-25 11:30:00,59.96,59.96,59.92,59.94,66214.0,53.6007,53.6007,53.5649,53.5828,66214.0
2019-11-25 11:35:00,59.95,59.95,59.93,59.94,35831.0,53.5917,53.5917,53.5738,53.5828,35831.0
2019-11-25 11:40:00,59.94,59.96,59.94,59.96,43592.0,53.5828,53.6007,53.5828,53.6007,43592.0
2019-11-25 11:45:00,59.97,59.97,59.94,59.96,34949.0,53.6096,53.6096,53.5828,53.6007,34949.0
2019-11-25 11:50:00,59.96,59.98,59.96,59.97,17147.0,53.6007,53.6185,53.6007,53.6096,17147.0
2019-11-25 11:55:00,59.96,59.99,59.96,59.98,16934.0,53.6007,53.6275,53.6007,53.6185,16934.0
2019-11-25 12:00:00,59.99,60.0,59.98,59.99,12636.0,53.6275,53.6364,53.6185,53.6275,12636.0
2019-11-25 12:05:00,59.98,60.0,59.98,60.0,42599.0,53.6185,53.6364,53.6185,53.6364,42599.0
2019-11-25 12:10:00,59.99,60.0,59.98,59.98,9761.0,53.6275,53.6364,53.6185,53.6185,9761.0
2019-11-25 12:15:00,59.98,59.99,59.97,59.98,3831.0,53.6185,53.6275,53.6096,53.6185,3831.0
2019-11-25 12:20:00,59.98,59.99,59.97,59.99,26279.0,53.6185,53.6275,53.6096,53.6275,26279.0
2019-11-25 12:25:00,59.99,59.99,59.98,59.98,3918.0,53.6275,53.6275,53.6185,53.6185,3918.0
2019-11-25 12:30:00,59.99,59.99,59.97,59.98,51306.0,53.6275,53.6275,53.6096,53.6185,51306.0
2019-11-25 12:35:00,59.98,59.98,59.96,59.96,32853.0,53.6185,53.6185,53.6007,53.6007,32853.0
2019-11-25 12:40:00,59.96,59.97,59.96,59.96,43400.0,53.6007,53.6096,53.6007,53.6007,43400.0
2019-11-25 12:45:00,59.97,59.97,59.96,59.97,11800.0,53.6096,53.6096,53.6007,53.6096,11800.0
2019-11-25 12:50:00,59.97,59.97,59.95,59.96,16562.0,53.6096,53.6096,53.5917,53.6007,16562.0
2019-11-25 12:55:00,59.96,59.96,59.93,59.93,75847.0,53.6007,53.6007,53.5738,53.5738,75847.0
2019-11-25 13:00:00,59.93,59.96,59.93,59.96,152745.0,53.5738,53.6007,53.5738,53.6007,152745.0
2019-11-25 13:05:00,59.96,59.97,59.95,59.97,5400.0,53.6007,53.6096,53.5917,53.6096,5400.0
2019-11-25 13:10:00,59.97,59.99,59.97,59.98,19694.0,53.6096,53.6275,53.6096,53.6185,19694.0
2019-11-25 13:15:00,59.98,59.99,59.98,59.99,11256.0,53.6185,53.6275,53.6185,53.6275,11256.0
2019-11-25 13:20:00,59.99,60.0,59.99,60.0,15162.0,53.6275,53.6364,53.6275,53.6364,15162.0
2019-11-25 13:25:00,60.0,60.01,59.99,59.99,19442.0,53.6364,53.6453,53.6275,53.6275,19442.0
2019-11-25 13:30:00,59.99,60.0,59.98,59.99,11046.0,53.6275,53.6364,53.6185,53.6275,11046.0
2019-11-25 13:35:00,59.99,60.01,59.99,60.01,14882.0,53.6275,53.6453,53.6275,53.6453,14882.0
2019-11-25 13:40:00,60.01,60.01,60.0,60.01,2038.0,53.6453,53.6453,53.6364,53.6453,2038.0
2019-11-25 13:45:00,60.01,60.01,60.0,60.01,11129.0,53.6453,53.6453,53.6364,53.6453,11129.0
2019-11-25 13:50:00,60.01,60.01,60.0,60.0,9959.0,53.6453,53.6453,53.6364,53.6364,9959.0
2019-11-25 13:55:00,60.0,60.02,60.0,60.02,38878.0,53.6364,53.6543,53.6364,53.6543,38878.0
2019-11-25 14:00:00,60.02,60.02,60.01,60.02,14477.0,53.6543,53.6543,53.6453,53.6543,14477.0
2019-11-25 14:05:00,60.02,60.02,60.01,60.02,22434.0,53.6543,53.6543,53.6453,53.6543,22434.0
2019-11-25 14:10:00,60.02,60.02,60.01,60.02,18990.0,53.6543,53.6543,53.6453,53.6543,18990.0
2019-11-25 14:15:00,60.02,60.02,60.02,60.02,2200.0,53.6543,53.6543,53.6543,53.6543,2200.0
2019-11-25 14:20:00,60.02,60.02,60.01,60.02,2879.0,53.6543,53.6543,53.6453,53.6543,2879.0
2019-11-25 14:25:00,60.01,60.02,60.01,60.02,3500.0,53.6453,53.6543,53.6453,53.6543,3500.0
2019-11-25 14:30:00,60.01,60.02,60.01,60.02,13121.0,53.6453,53.6543,53.6453,53.6543,13121.0
2019-11-25 14:35:00,60.02,60.02,60.01,60.02,27360.0,53.6543,53.6543,53.6453,53.6543,27360.0
2019-11-25 14:40:00,60.02,60.02,60.02,60.02,5000.0,53.6543,53.6543,53.6543,53.6543,5000.0
2019-11-25 14:45:00,60.02,60.02,60.01,60.01,14232.0,53.6543,53.6543,53.6453,53.6453,14232.0
2019-11-25 14:50:00,60.02,60.02,60.0,60.0,44241.0,53.6543,53.6543,53.6364,53.6364,44241.0
2019-11-25 14:55:00,60.0,60.01,60.0,60.01,27880.0,53.6364,53.6453,53.6364,53.6453,27880.0
2019-11-25 15:00:00,60.01,60.01,60.0,60.01,3288.0,53.6453,53.6453,53.6364,53.6453,3288.0
2019-11-25 15:05:00,60.01,60.02,60.0,60.01,51966.0,53.6453,53.6543,53.6364,53.6453,51966.0
2019-11-25 15:10:00,60.01,60.04,60.0,60.04,87459.0,53.6453,53.6722,53.6364,53.6722,87459.0
2019-11-25 15:15:00,60.04,60.04,60.0,60.02,42538.0,53.6722,53.6722,53.6364,53.6543,42538.0
2019-11-25 15:20:00,60.01,60.02,60.01,60.02,13404.0,53.6453,53.6543,53.6453,53.6543,13404.0
2019-11-25 15:25:00,60.01,60.02,59.98,59.98,348891.0,53.6453,53.6543,53.6185,53.6185,348891.0
2019-11-25 15:30:00,59.99,60.0,59.96,59.97,77330.0,53.6275,53.6364,53.6007,53.6096,77330.0
2019-11-25 15:35:00,59.97,59.97,59.96,59.97,9697.0,53.6096,53.6096,53.6007,53.6096,9697.0
2019-11-25 15:40:00,59.97,59.97,59.95,59.95,45824.0,53.6096,53.6096,53.5917,53.5917,45824.0
2019-11-25 15:45:00,59.95,59.96,59.94,59.95,76241.0,53.5917,53.6007,53.5828,53.5917,76241.0
2019-11-25 15:50:00,59.94,59.95,59.93,59.94,118098.0,53.5828,53.5917,53.5738,53.5828,118098.0
2019-11-25 15:55:00,59.94,59.97,59.93,59.96,310773.0,53.5828,53.6096,53.5738,53.6007,310773.0
2019-11-26 09:30:00,59.72,59.77,59.67,59.72,118167.0,53.3861,53.4308,53.3414,53.3861,118167.0
2019-11-26 09:35:00,59.72,59.72,59.69,59.7,39284.0,53.3861,53.3861,53.3593,53.3682,39284.0
2019-11-26 09:40:00,59.69,59.69,59.64,59.64,56120.0,53.3593,53.3593,53.3146,53.3146,56120.0
2019-11-26 09:45:00,59.64,59.7,59.64,59.69,18118.0,53.3146,53.3682,53.3146,53.3593,18118.0
2019-11-26 09:50:00,59.69,59.71,59.67,59.71,29152.0,53.3593,53.3772,53.3414,53.3772,29152.0
2019-11-26 09:55:00,59.71,59.71,59.69,59.69,10166.0,53.3772,53.3772,53.3593,53.3593,10166.0
2019-11-26 10:00:00,59.69,59.7,59.66,59.67,10035.0,53.3593,53.3682,53.3325,53.3414,10035.0
2019-11-26 10:05:00,59.67,59.69,59.64,59.69,33038.0,53.3414,53.3593,53.3146,53.3593,33038.0
2019-11-26 10:10:00,59.69,59.71,59.68,59.7,13931.0,53.3593,53.3772,53.3503,53.3682,13931.0
2019-11-26 10:15:00,59.7,59.71,59.69,59.71,16494.0,53.3682,53.3772,53.3593,53.3772,16494.0
2019-11-26 10:20:00,59.71,59.72,59.69,59.7,50204.0,53.3772,53.3861,53.3593,53.3682,50204.0
2019-11-26 10:25:00,59.7,59.72,59.69,59.7,34693.0,53.3682,53.3861,53.3593,53.3682,34693.0
2019-11-26 10:30:00,59.7,59.7,59.65,59.66,24859.0,53.3682,53.3682,53.3235,53.3325,24859.0
2019-11-26 10:35:00,59.66,59.67,59.64,59.64,18089.0,53.3325,53.3414,53.3146,53.3146,18089.0
2019-11-26 10:40:00,59.64,59.69,59.64,59.69,27574.0,53.3146,53.3593,53.3146,53.3593,27574.0
2019-11-26 10:45:00,59.69,59.69,59.66,59.69,25757.0,53.3593,53.3593,53.3325,53.3593,25757.0
2019-11-26 10:50:00,59.69,59.7,59.67,59.7,21865.0,53.3593,53.3682,53.3414,53.3682,21865.0
2019-11-26 10:55:00,59.7,59.73,59.69,59.73,24773.0,53.3682,53.395,53.3593,53.395,24773.0
2019-11-26 11:00:00,59.73,59.76,59.71,59.75,36792.0,53.395,53.4219,53.3772,53.4129,36792.0
2019-11-26 11:05:00,59.75,59.76,59.73,59.75,122451.0,53.4129,53.4219,53.395,53.4129,122451.0
2019-11-26 11:10:00,59.75,59.78,59.74,59.78,27036.0,53.4129,53.4397,53.404,53.4397,27036.0
2019-11-26 11:15:00,59.78,59.79,59.77,59.79,27000.0,53.4397,53.4487,53.4308,53.4487,27000.0
2019-11-26 11:20:00,59.79,59.8,59.77,59.78,35203.0,53.4487,53.4576,53.4308,53.4397,35203.0
2019-11-26 11:25:00,59.77,59.78,59.76,59.78,56871.0,53.4308,53.4397,53.4219,53.4397,56871.0
2019-11-26 11:30:00,59.78,59.78,59.76,59.77,17100.0,53.4397,53.4397,53.4219,53.4308,17100.0
2019-11-26 11:35:00,59.77,59.86,59.74,59.86,145810.0,53.4308,53.5113,53.404,53.5113,145810.0
2019-11-26 11:40:00,59.84,59.85,59.81,59.83,16946.0,53.4934,53.5023,53.4666,53.4844,16946.0
2019-11-26 11:45:00,59.83,59.84,59.81,59.82,19444.0,53.4844,53.4934,53.4666,53.4755,19444.0
2019-11-26 11:50:00,59.82,59.83,59.81,59.82,34497.0,53.4755,53.4844,53.4666,53.4755,34497.0
2019-11-26 11:55:00,59.82,59.82,59.8,59.81,12797.0,53.4755,53.4755,53.4576,53.4666,12797.0
2019-11-26 12:00:00,59.82,59.82,59.79,59.8,12485.0,53.4755,53.4755,53.4487,53.4576,12485.0
2019-11-26 12:05:00,59.8,59.83,59.79,59.82,28982.0,53.4576,53.4844,53.4487,53.4755,28982.0
2019-11-26 12:10:00,59.82,59.87,59.81,59.87,27272.0,53.4755,53.5202,53.4666,53.5202,27272.0
2019-11-26 12:15:00,59.87,59.87,59.82,59.83,16650.0,53.5202,53.5202,53.4755,53.4844,16650.0
2019-11-26 12:20:00,59.83,59.85,59.82,59.85,7901.0,53.4844,53.5023,53.4755,53.5023,7901.0
2019-11-26 12:25:00,59.85,59.86,59.84,59.86,9218.0,53.5023,53.5113,53.4934,53.5113,9218.0
2019-11-26 12:30:00,59.86,59.87,59.86,59.86,18190.0,53.5113,53.5202,53.5113,53.5113,18190.0
2019-11-26 12:35:00,59.86,59.89,59.86,59.87,18206.0,53.5113,53.5381,53.5113,53.5202,18206.0
2019-11-26 12:40:00,59.87,59.87,59.85,59.86,7120.0,53.5202,53.5202,53.5023,53.5113,7120.0
2019-11-26 12:45:00,59.86,59.87,59.85,59.87,12448.0,53.5113,53.5202,53.5023,53.5202,12448.0
2019-11-26 12:50:00,59.87,59.88,59.86,59.87,11637.0,53.5202,53.5291,53.5113,53.5202,11637.0
2019-11-26 12:55:00,59.87,59.88,59.86,59.87,12051.0,53.5202,53.5291,53.5113,53.5202,12051.0
2019-11-26 13:00:00,59.87,59.87,59.85,59.86,29981.0,53.5202,53.5202,53.5023,53.5113,29981.0
2019-11-26 13:05:00,59.86,59.86,59.84,59.86,9804.0,53.5113,53.5113,53.4934,53.5113,9804.0
2019-11-26 13:10:00,59.85,59.85,59.82,59.83,50123.0,53.5023,53.5023,53.4755,53.4844,50123.0
2019-11-26 13:15:00,59.83,59.84,59.82,59.84,4697.0,53.4844,53.4934,53.4755,53.4934,4697.0
2019-11-26 13:20:00,59.83,59.84,59.82,59.83,18140.0,53.4844,53.4934,53.4755,53.4844,18140.0
2019-11-26 13:25:00,59.82,59.83,59.82,59.83,40312.0,53.4755,53.4844,53.4755,53.4844,40312.0
2019-11-26 13:30:00,59.84,59.84,59.8,59.8,13400.0,53.4934,53.4934,53.4576,53.4576,13400.0
2019-11-26 13:35:00,59.81,59.83,59.8,59.82,34000.0,53.4666,53.4844,53.4576,53.4755,34000.0
2019-11-26 13:40:00,59.82,59.82,59.81,59.81,14650.0,53.4755,53.4755,53.4666,53.4666,14650.0
2019-11-26 13:45:00,59.81,59.82,59.8,59.81,48078.0,53.4666,53.4755,53.4576,53.4666,48078.0
2019-11-26 13:50:00,59.81,59.82,59.8,59.8,14102.0,53.4666,53.4755,53.4576,53.4576,14102.0
2019-11-26 13:55:00,59.8,59.81,59.79,59.8,24840.0,53.4576,53.4666,53.4487,53.4576,24840.0
2019-11-26 14:00:00,59.8,59.81,59.8,59.8,18704.0,53.4576,53.4666,53.4576,53.4576,18704.0
2019-11-26 14:05:00,59.8,59.82,59.8,59.81,23702.0,53.4576,53.4755,53.4576,53.4666,23702.0
2019-11-26 14:10:00,59.82,59.83,59.81,59.82,24574.0,53.4755,53.4844,53.4666,53.4755,24574.0
2019-11-26 14:15:00,59.83,59.84,59.82,59.83,25479.0,53.4844,53.4934,53.4755,53.4844,25479.0
2019-11-26 14:20:00,59.82,59.83,59.8,59.8,9896.0,53.4755,53.4844,53.4576,53.4576,9896.0
2019-11-26 14:25:00,59.8,59.81,59.79,59.8,16796.0,53.4576,53.4666,53.4487,53.4576,16796.0
2019-11-26 14:30:00,59.8,59.8,59.79,59.8,17054.0,53.4576,53.4576,53.4487,53.4576,17054.0
2019-11-26 14:35:00,59.8,59.82,59.79,59.81,14100.0,53.4576,53.4755,53.4487,53.4666,14100.0
2019-11-26 14:40:00,59.81,59.82,59.8,59.8,25273.0,53.4666,53.4755,53.4576,53.4576,25273.0
2019-11-26 14:45:00,59.81,59.83,59.8,59.83,9008.0,53.4666,53.4844,53.4576,53.4844,9008.0
2019-11-26 14:50:00,59.83,59.85,59.82,59.85,14608.0,53.4844,53.5023,53.4755,53.5023,14608.0
2019-11-26 14:55:00,59.86,59.87,59.86,59.87,12666.0,53.5113,53.5202,53.5113,53.5202,12666.0
2019-11-26 15:00:00,59.86,59.86,59.84,59.85,7330.0,53.5113,53.5113,53.4934,53.5023,7330.0
2019-11-26 15:05:00,59.86,59.86,59.83,59.84,17300.0,53.5113,53.5113,53.4844,53.4934,17300.0
2019-11-26 15:10:00,59.84,59.85,59.82,59.85,7900.0,53.4934,53.5023,53.4755,53.5023,7900.0
2019-11-26 15:15:00,59.85,59.86,59.84,59.86,4393.0,53.5023,53.5113,53.4934,53.5113,4393.0
2019-11-26 15:20:00,59.86,59.87,59.85,59.85,7425.0,53.5113,53.5202,53.5023,53.5023,7425.0
2019-11-26 15:25:00,59.86,59.87,59.85,59.86,6450.0,53.5113,53.5202,53.5023,53.5113,6450.0
2019-11-26 15:30:00,59.87,59.9,59.86,59.9,11045.0,53.5202,53.547,53.5113,53.547,11045.0
2019-11-26 15:35:00,59.9,59.94,59.89,59.94,45724.0,53.547,53.5828,53.5381,53.5828,45724.0
2019-11-26 15:40:00,59.93,59.96,59.93,59.95,19917.0,53.5738,53.6007,53.5738,53.5917,19917.0
2019-11-26 15:45:00,59.95,59.98,59.95,59.98,26785.0,53.5917,53.6185,53.5917,53.6185,26785.0
2019-11-26 15:50:00,59.98,60.01,59.97,60.01,29315.0,53.6185,53.6453,53.6096,53.6453,29315.0
2019-11-26 15:55:00,60.01,60.12,60.0,60.02,201308.0,53.6453,53.7437,53.6364,53.6543,201308.0
2019-11-27 09:30:00,59.7,59.72,59.65,59.67,52263.0,53.3682,53.3861,53.3235,53.3414,52263.0
2019-11-27 09:35:00,59.68,59.71,59.64,59.65,165751.0,53.3503,53.3772,53.3146,53.3235,165751.0
2019-11-27 09:40:00,59.66,59.67,59.62,59.63,9487.0,53.3325,53.3414,53.2967,53.3057,9487.0
2019-11-27 09:45:00,59.63,59.66,59.62,59.66,7384.0,53.3057,53.3325,53.2967,53.3325,7384.0
2019-11-27 09:50:00,59.66,59.69,59.66,59.69,11327.0,53.3325,53.3593,53.3325,53.3593,11327.0
2019-11-27 09:55:00,59.69,59.71,59.68,59.71,14374.0,53.3593,53.3772,53.3503,53.3772,14374.0
2019-11-27 10:00:00,59.71,59.72,59.67,59.7,14368.0,53.3772,53.3861,53.3414,53.3682,14368.0
2019-11-27 10:05:00,59.69,59.69,59.65,59.67,14296.0,53.3593,53.3593,53.3235,53.3414,14296.0
2019-11-27 10:10:00,59.68,59.69,59.67,59.69,7853.0,53.3503,53.3593,53.3414,53.3593,7853.0
2019-11-27 10:15:00,59.69,59.7,59.68,59.69,21718.0,53.3593,53.3682,53.3503,53.3593,21718.0
2019-11-27 10:20:00,59.69,59.71,59.69,59.69,29249.0,53.3593,53.3772,53.3593,53.3593,29249.0
2019-11-27 10:25:00,59.69,59.71,59.69,59.7,5250.0,53.3593,53.3772,53.3593,53.3682,5250.0
2019-11-27 10:30:00,59.7,59.75,59.7,59.73,41928.0,53.3682,53.4129,53.3682,53.395,41928.0
2019-11-27 10:35:00,59.74,59.75,59.72,59.73,12786.0,53.404,53.4129,53.3861,53.395,12786.0
2019-11-27 10:40:00,59.74,59.75,59.73,59.75,15557.0,53.404,53.4129,53.395,53.4129,15557.0
2019-11-27 10:45:00,59.74,59.76,59.72,59.75,6677.0,53.404,53.4219,53.3861,53.4129,6677.0
2019-11-27 10:50:00,59.74,59.74,59.72,59.72,3375.0,53.404,53.404,53.3861,53.3861,3375.0
2019-11-27 10:55:00,59.72,59.73,59.68,59.71,15495.0,53.3861,53.395,53.3503,53.3772,15495.0
2019-11-27 11:00:00,59.71,59.73,59.71,59.72,4350.0,53.3772,53.395,53.3772,53.3861,4350.0
2019-11-27 11:05:00,59.72,59.72,59.7,59.71,8974.0,53.3861,53.3861,53.3682,53.3772,8974.0
2019-11-27 11:10:00,59.71,59.72,59.69,59.7,20950.0,53.3772,53.3861,53.3593,53.3682,20950.0
2019-11-27 11:15:00,59.69,59.69,59.68,59.69,5700.0,53.3593,53.3593,53.3503,53.3593,5700.0
2019-11-27 11:20:00,59.68,59.69,59.68,59.69,5390.0,53.3503,53.3593,53.3503,53.3593,5390.0
2019-11-27 11:25:00,59.7,59.73,59.7,59.73,5835.0,53.3682,53.395,53.3682,53.395,5835.0
2019-11-27 11:30:00,59.73,59.75,59.72,59.75,9068.0,53.395,53.4129,53.3861,53.4129,9068.0
2019-11-27 11:35:00,59.74,59.77,59.74,59.77,8482.0,53.404,53.4308,53.404,53.4308,8482.0
2019-11-27 11:40:00,59.77,59.79,59.77,59.79,39786.0,53.4308,53.4487,53.4308,53.4487,39786.0
2019-11-27 11:45:00,59.8,59.82,59.8,59.82,4330.0,53.4576,53.4755,53.4576,53.4755,4330.0
2019-11-27 11:50:00,59.82,59.82,59.81,59.81,9568.0,53.4755,53.4755,53.4666,53.4666,9568.0
2019-11-27 11:55:00,59.81,59.83,59.81,59.83,13925.0,53.4666,53.4844,53.4666,53.4844,13925.0
2019-11-27 12:00:00,59.83,59.83,59.82,59.82,5000.0,53.4844,53.4844,53.4755,53.4755,5000.0
2019-11-27 12:05:00,59.82,59.83,59.82,59.83,11349.0,53.4755,53.4844,53.4755,53.4844,11349.0
2019-11-27 12:10:00,59.82,59.83,59.82,59.83,4894.0,53.4755,53.4844,53.4755,53.4844,4894.0
2019-11-27 12:15:00,59.82,59.83,59.81,59.82,1956.0,53.4755,53.4844,53.4666,53.4755,1956.0
2019-11-27 12:20:00,59.82,59.82,59.8,59.8,5625.0,53.4755,53.4755,53.4576,53.4576,5625.0
2019-11-27 12:25:00,59.8,59.81,59.78,59.79,6600.0,53.4576,53.4666,53.4397,53.4487,6600.0
2019-11-27 12:30:00,59.79,59.8,59.78,59.79,2000.0,53.4487,53.4576,53.4397,53.4487,2000.0
2019-11-27 12:35:00,59.8,59.81,59.79,59.81,700.0,53.4576,53.4666,53.4487,53.4666,700.0
2019-11-27 12:40:00,59.8,59.81,59.79,59.79,1319.0,53.4576,53.4666,53.4487,53.4487,1319.0
2019-11-27 12:45:00,59.8,59.8,59.78,59.79,10233.0,53.4576,53.4576,53.4397,53.4487,10233.0
2019-11-27 12:50:00,59.79,59.8,59.78,59.8,2277.0,53.4487,53.4576,53.4397,53.4576,2277.0
2019-11-27 12:55:00,59.8,59.8,59.78,59.78,1900.0,53.4576,53.4576,53.4397,53.4397,1900.0
2019-11-27 13:00:00,59.79,59.83,59.79,59.83,6228.0,53.4487,53.4844,53.4487,53.4844,6228.0
2019-11-27 13:05:00,59.83,59.84,59.83,59.84,9563.0,53.4844,53.4934,53.4844,53.4934,9563.0
2019-11-27 13:10:00,59.84,59.86,59.83,59.85,17772.0,53.4934,53.5113,53.4844,53.5023,17772.0
2019-11-27 13:15:00,59.85,59.85,59.82,59.83,12958.0,53.5023,53.5023,53.4755,53.4844,12958.0
2019-11-27 13:20:00,59.84,59.85,59.84,59.85,6750.0,53.4934,53.5023,53.4934,53.5023,6750.0
2019-11-27 13:25:00,59.85,59.86,59.85,59.86,36013.0,53.5023,53.5113,53.5023,53.5113,36013.0
2019-11-27 13:30:00,59.85,59.86,59.84,59.86,6090.0,53.5023,53.5113,53.4934,53.5113,6090.0
2019-11-27 13:35:00,59.86,59.88,59.86,59.87,17651.0,53.5113,53.5291,53.5113,53.5202,17651.0
2019-11-27 13:40:00,59.87,59.87,59.85,59.86,15309.0,53.5202,53.5202,53.5023,53.5113,15309.0
2019-11-27 13:45:00,59.86,59.87,59.85,59.85,17032.0,53.5113,53.5202,53.5023,53.5023,17032.0
2019-11-27 13:50:00,59.85,59.88,59.85,59.86,35946.0,53.5023,53.5291,53.5023,53.5113,35946.0
2019-11-27 13:55:00,59.86,59.86,59.84,59.84,3715.0,53.5113,53.5113,53.4934,53.4934,3715.0
2019-11-27 14:00:00,59.84,59.84,59.83,59.84,3750.0,53.4934,53.4934,53.4844,53.4934,3750.0
2019-11-27 14:05:00,59.84,59.85,59.83,59.84,4953.0,53.4934,53.5023,53.4844,53.4934,4953.0
2019-11-27 14:10:00,59.84,59.85,59.83,59.85,20661.0,53.4934,53.5023,53.4844,53.5023,20661.0
2019-11-27 14:15:00,59.85,59.86,59.84,59.85,6500.0,53.5023,53.5113,53.4934,53.5023,6500.0
2019-11-27 14:20:00,59.85,59.88,59.84,59.87,206237.0,53.5023,53.5291,53.4934,53.5202,206237.0
2019-11-27 14:25:00,59.88,59.89,59.83,59.85,501901.0,53.5291,53.5381,53.4844,53.5023,501901.0
2019-11-27 14:30:00,59.85,59.86,59.81,59.82,71410.0,53.5023,53.5113,53.4666,53.4755,71410.0
2019-11-27 14:35:00,59.83,59.84,59.82,59.83,4279.0,53.4844,53.4934,53.4755,53.4844,4279.0
2019-11-27 14:40:00,59.83,59.83,59.82,59.82,1168.0,53.4844,53.4844,53.4755,53.4755,1168.0
2019-11-27 14:45:00,59.82,59.82,59.81,59.81,4300.0,53.4755,53.4755,53.4666,53.4666,4300.0
2019-11-27 14:50:00,59.8,59.83,59.8,59.82,105326.0,53.4576,53.4844,53.4576,53.4755,105326.0
2019-11-27 14:55:00,59.81,59.83,59.81,59.82,5900.0,53.4666,53.4844,53.4666,53.4755,5900.0
2019-11-27 15:00:00,59.82,59.84,59.8,59.83,26914.0,53.4755,53.4934,53.4576,53.4844,26914.0
2019-11-27 15:05:00,59.82,59.83,59.81,59.82,10440.0,53.4755,53.4844,53.4666,53.4755,10440.0
2019-11-27 15:10:00,59.82,59.83,59.81,59.82,10825.0,53.4755,53.4844,53.4666,53.4755,10825.0
2019-11-27 15:15:00,59.82,59.82,59.81,59.81,4133.0,53.4755,53.4755,53.4666,53.4666,4133.0
2019-11-27 15:20:00,59.82,59.83,59.82,59.83,3600.0,53.4755,53.4844,53.4755,53.4844,3600.0
2019-11-27 15:25:00,59.82,59.82,59.8,59.82,8402.0,53.4755,53.4755,53.4576,53.4755,8402.0
2019-11-27 15:30:00,59.82,59.83,59.8,59.81,35786.0,53.4755,53.4844,53.4576,53.4666,35786.0
2019-11-27 15:35:00,59.81,59.81,59.78,59.79,16686.0,53.4666,53.4666,53.4397,53.4487,16686.0
2019-11-27 15:40:00,59.79,59.8,59.78,59.79,15071.0,53.4487,53.4576,53.4397,53.4487,15071.0
2019-11-27 15:45:00,59.78,59.78,59.76,59.77,25485.0,53.4397,53.4397,53.4219,53.4308,25485.0
2019-11-27 15:50:00,59.77,59.77,59.76,59.77,25621.0,53.4308,53.4308,53.4219,53.4308,25621.0
2019-11-27 15:55:00,59.76,59.8,59.75,59.8,113749.0,53.4219,53.4576,53.4129,53.4576,113749.0
2019-11-29 09:30:00,58.59,58.59,58.41,58.45,98374.0,52.376,52.376,52.215,52.2508,98374.0
2019-11-29 09:35:00,58.45,58.5,58.43,58.5,56856.0,52.2508,52.2955,52.2329,52.2955,56856.0
2019-11-29 09:40:00,58.5,58.5,58.45,58.46,96387.0,52.2955,52.2955,52.2508,52.2597,96387.0
2019-11-29 09:45:00,58.47,58.48,58.43,58.48,45644.0,52.2687,52.2776,52.2329,52.2776,45644.0
2019-11-29 09:50:00,58.49,58.53,58.47,58.52,44796.0,52.2866,52.3223,52.2687,52.3134,44796.0
2019-11-29 09:55:00,58.53,58.54,58.52,58.53,23038.0,52.3223,52.3313,52.3134,52.3223,23038.0
2019-11-29 10:00:00,58.54,58.54,58.52,58.53,28205.0,52.3313,52.3313,52.3134,52.3223,28205.0
2019-11-29 10:05:00,58.52,58.55,58.52,58.54,16307.0,52.3134,52.3402,52.3134,52.3313,16307.0
2019-11-29 10:10:00,58.53,58.54,58.52,58.53,17029.0,52.3223,52.3313,52.3134,52.3223,17029.0
2019-11-29 10:15:00,58.53,58.54,58.51,58.52,10078.0,52.3223,52.3313,52.3044,52.3134,10078.0
2019-11-29 10:20:00,58.51,58.52,58.46,58.48,36445.0,52.3044,52.3134,52.2597,52.2776,36445.0
2019-11-29 10:25:00,58.48,58.5,58.47,58.48,15132.0,52.2776,52.2955,52.2687,52.2776,15132.0
2019-11-29 10:30:00,58.47,58.48,58.44,58.47,54518.0,52.2687,52.2776,52.2419,52.2687,54518.0
2019-11-29 10:35:00,58.47,58.5,58.47,58.49,23844.0,52.2687,52.2955,52.2687,52.2866,23844.0
2019-11-29 10:40:00,58.5,58.5,58.47,58.48,18358.0,52.2955,52.2955,52.2687,52.2776,18358.0
2019-11-29 10:45:00,58.48,58.5,58.47,58.49,33179.0,52.2776,52.2955,52.2687,52.2866,33179.0
2019-11-29 10:50:00,58.49,58.5,58.47,58.49,62510.0,52.2866,52.2955,52.2687,52.2866,62510.0
2019-11-29 10:55:00,58.48,58.5,58.48,58.49,20063.0,52.2776,52.2955,52.2776,52.2866,20063.0
2019-11-29 11:00:00,58.49,58.49,58.43,58.44,20756.0,52.2866,52.2866,52.2329,52.2419,20756.0
2019-11-29 11:05:00,58.43,58.46,58.42,58.46,22787.0,52.2329,52.2597,52.224,52.2597,22787.0
2019-11-29 11:10:00,58.46,58.47,58.45,58.46,80043.0,52.2597,52.2687,52.2508,52.2597,80043.0
2019-11-29 11:15:00,58.46,58.47,58.45,58.47,23304.0,52.2597,52.2687,52.2508,52.2687,23304.0
2019-11-29 11:20:00,58.46,58.47,58.45,58.46,29508.0,52.2597,52.2687,52.2508,52.2597,29508.0
2019-11-29 11:25:00,58.46,58.46,58.43,58.45,18072.0,52.2597,52.2597,52.2329,52.2508,18072.0
2019-11-29 11:30:00,58.44,58.45,58.42,58.43,24757.0,52.2419,52.2508,52.224,52.2329,24757.0
2019-11-29 11:35:00,58.44,58.45,58.44,58.45,17071.0,52.2419,52.2508,52.2419,52.2508,17071.0
2019-11-29 11:40:00,58.44,58.44,58.43,58.43,8060.0,52.2419,52.2419,52.2329,52.2329,8060.0
2019-11-29 11:45:00,58.43,58.45,58.42,58.45,10400.0,52.2329,52.2508,52.224,52.2508,10400.0
2019-11-29 11:50:00,58.45,58.46,58.42,58.45,25078.0,52.2508,52.2597,52.224,52.2508,25078.0
2019-11-29 11:55:00,58.45,58.48,58.45,58.48,34300.0,52.2508,52.2776,52.2508,52.2776,34300.0
2019-11-29 12:00:00,58.48,58.49,58.47,58.47,13564.0,52.2776,52.2866,52.2687,52.2687,13564.0
2019-11-29 12:05:00,58.48,58.48,58.46,58.46,8193.0,52.2776,52.2776,52.2597,52.2597,8193.0
2019-11-29 12:10:00,58.47,58.47,58.45,58.46,57971.0,52.2687,52.2687,52.2508,52.2597,57971.0
2019-11-29 12:15:00,58.47,58.47,58.44,58.46,51463.0,52.2687,52.2687,52.2419,52.2597,51463.0
2019-11-29 12:20:00,58.46,58.47,58.45,58.45,35917.0,52.2597,52.2687,52.2508,52.2508,35917.0
2019-11-29 12:25:00,58.46,58.46,58.43,58.44,12883.0,52.2597,52.2597,52.2329,52.2419,12883.0
2019-11-29 12:30:00,58.44,58.45,58.43,58.45,43595.0,52.2419,52.2508,52.2329,52.2508,43595.0
2019-11-29 12:35:00,58.45,58.45,58.43,58.44,50986.0,52.2508,52.2508,52.2329,52.2419,50986.0
2019-11-29 12:40:00,58.44,58.45,58.43,58.45,23083.0,52.2419,52.2508,52.2329,52.2508,23083.0
2019-11-29 12:45:00,58.45,58.47,58.45,58.46,40070.0,52.2508,52.2687,52.2508,52.2597,40070.0
2019-11-29 12:50:00,58.47,58.49,58.46,58.49,68477.0,52.2687,52.2866,52.2597,52.2866,68477.0
2019-11-29 12:55:00,58.49,58.49,58.42,58.45,180705.0,52.2866,52.2866,52.224,52.2508,180705.0
2019-12-02 09:30:00,58.21,58.25,58.15,58.15,57842.0,52.0363,52.072,51.9826,51.9826,57842.0
2019-12-02 09:35:00,58.15,58.17,58.06,58.06,59276.0,51.9826,52.0005,51.9022,51.9022,59276.0
2019-12-02 09:40:00,58.06,58.12,58.03,58.12,52599.0,51.9022,51.9558,51.8753,51.9558,52599.0
2019-12-02 09:45:00,58.12,58.13,58.09,58.1,25860.0,51.9558,51.9647,51.929,51.9379,25860.0
2019-12-02 09:50:00,58.1,58.13,58.08,58.12,58464.0,51.9379,51.9647,51.92,51.9558,58464.0
2019-12-02 09:55:00,58.12,58.14,58.08,58.09,34244.0,51.9558,51.9737,51.92,51.929,34244.0
2019-12-02 10:00:00,58.09,58.1,58.01,58.03,69818.0,51.929,51.9379,51.8575,51.8753,69818.0
2019-12-02 10:05:00,58.03,58.06,58.0,58.04,64923.0,51.8753,51.9022,51.8485,51.8843,64923.0
2019-12-02 10:10:00,58.04,58.09,58.03,58.09,55144.0,51.8843,51.929,51.8753,51.929,55144.0
2019-12-02 10:15:00,58.1,58.1,58.05,58.05,21335.0,51.9379,51.9379,51.8932,51.8932,21335.0
2019-12-02 10:20:00,58.05,58.07,58.03,58.03,54612.0,51.8932,51.9111,51.8753,51.8753,54612.0
2019-12-02 10:25:00,58.02,58.07,58.01,58.06,31852.0,51.8664,51.9111,51.8575,51.9022,31852.0
2019-12-02 10:30:00,58.07,58.07,58.0,58.05,35613.0,51.9111,51.9111,51.8485,51.8932,35613.0
2019-12-02 10:35:00,58.05,58.05,57.92,57.93,176095.0,51.8932,51.8932,51.777,51.786,176095.0
2019-12-02 10:40:00,57.93,58.03,57.92,58.01,70982.0,51.786,51.8753,51.777,51.8575,70982.0
2019-12-02 10:45:00,58.02,58.02,57.96,57.98,25981.0,51.8664,51.8664,51.8128,51.8307,25981.0
2019-12-02 10:50:00,57.98,58.0,57.96,57.98,23737.0,51.8307,51.8485,51.8128,51.8307,23737.0
2019-12-02 10:55:00,57.97,57.99,57.93,57.95,48312.0,51.8217,51.8396,51.786,51.8038,48312.0
2019-12-02 11:00:00,57.96,57.97,57.93,57.93,36137.0,51.8128,51.8217,51.786,51.786,36137.0
2019-12-02 11:05:00,57.93,57.97,57.93,57.95,17912.0,51.786,51.8217,51.786,51.8038,17912.0
2019-12-02 11:10:00,57.95,57.97,57.93,57.96,27038.0,51.8038,51.8217,51.786,51.8128,27038.0
2019-12-02 11:15:00,57.97,58.02,57.96,58.02,11269.0,51.8217,51.8664,51.8128,51.8664,11269.0
2019-12-02 11:20:00,58.02,58.03,57.98,58.01,63672.0,51.8664,51.8753,51.8307,51.8575,63672.0
2019-12-02 11:25:00,58.01,58.05,58.0,58.04,61481.0,51.8575,51.8932,51.8485,51.8843,61481.0
2019-12-02 11:30:00,58.03,58.05,57.96,58.02,131449.0,51.8753,51.8932,51.8128,51.8664,131449.0
2019-12-02 11:35:00,58.03,58.04,57.98,58.03,47056.0,51.8753,51.8843,51.8307,51.8753,47056.0
2019-12-02 11:40:00,58.03,58.03,58.01,58.01,19973.0,51.8753,51.8753,51.8575,51.8575,19973.0
2019-12-02 11:45:00,58.01,58.04,58.01,58.04,18485.0,51.8575,51.8843,51.8575,51.8843,18485.0
2019-12-02 11:50:00,58.04,58.09,58.04,58.08,16590.0,51.8843,51.929,51.8843,51.92,16590.0
2019-12-02 11:55:00,58.07,58.07,58.03,58.03,74832.0,51.9111,51.9111,51.8753,51.8753,74832.0
2019-12-02 12:00:00,58.03,58.06,58.03,58.05,21854.0,51.8753,51.9022,51.8753,51.8932,21854.0
2019-12-02 12:05:00,58.05,58.07,58.03,58.05,91112.0,51.8932,51.9111,51.8753,51.8932,91112.0
2019-12-02 12:10:00,58.06,58.1,58.06,58.07,34585.0,51.9022,51.9379,51.9022,51.9111,34585.0
2019-12-02 12:15:00,58.08,58.09,58.04,58.05,10400.0,51.92,51.929,51.8843,51.8932,10400.0
2019-12-02 12:20:00,58.05,58.08,58.04,58.08,13335.0,51.8932,51.92,51.8843,51.92,13335.0
2019-12-02 12:25:00,58.08,58.12,57.88,58.02,123654.0,51.92,51.9558,51.7413,51.8664,123654.0
2019-12-02 12:30:00,58.02,58.03,57.98,57.98,65562.0,51.8664,51.8753,51.8307,51.8307,65562.0
2019-12-02 12:35:00,57.98,57.98,57.95,57.97,3300.0,51.8307,51.8307,51.8038,51.8217,3300.0
2019-12-02 12:40:00,57.97,57.99,57.95,57.99,16067.0,51.8217,51.8396,51.8038,51.8396,16067.0
2019-12-02 12:45:00,57.99,57.99,57.91,57.92,26378.0,51.8396,51.8396,51.7681,51.777,26378.0
2019-12-02 12:50:00,57.92,57.95,57.92,57.94,5869.0,51.777,51.8038,51.777,51.7949,5869.0
2019-12-02 12:55:00,57.94,57.96,57.93,57.94,24027.0,51.7949,51.8128,51.786,51.7949,24027.0
2019-12-02 13:00:00,57.94,57.98,57.94,57.97,24558.0,51.7949,51.8307,51.7949,51.8217,24558.0
2019-12-02 13:05:00,57.97,57.99,57.96,57.99,9619.0,51.8217,51.8396,51.8128,51.8396,9619.0
2019-12-02 13:10:00,57.99,58.0,57.97,58.0,8360.0,51.8396,51.8485,51.8217,51.8485,8360.0
2019-12-02 13:15:00,57.99,58.01,57.99,58.01,6000.0,51.8396,51.8575,51.8396,51.8575,6000.0
2019-12-02 13:20:00,58.0,58.0,57.99,58.0,3900.0,51.8485,51.8485,51.8396,51.8485,3900.0
2019-12-02 13:25:00,58.0,58.02,57.99,58.0,11696.0,51.8485,51.8664,51.8396,51.8485,11696.0
2019-12-02 13:30:00,58.01,58.01,57.99,58.0,12462.0,51.8575,51.8575,51.8396,51.8485,12462.0
2019-12-02 13:35:00,58.0,58.01,57.99,57.99,8166.0,51.8485,51.8575,51.8396,51.8396,8166.0
2019-12-02 13:40:00,57.98,58.0,57.98,58.0,6447.0,51.8307,51.8485,51.8307,51.8485,6447.0
2019-12-02 13:45:00,57.99,58.02,57.98,58.02,10286.0,51.8396,51.8664,51.8307,51.8664,10286.0
2019-12-02 13:50:00,58.02,58.03,58.01,58.02,16200.0,51.8664,51.8753,51.8575,51.8664,16200.0
2019-12-02 13:55:00,58.02,58.03,58.01,58.02,4103.0,51.8664,51.8753,51.8575,51.8664,4103.0
2019-12-02 14:00:00,58.01,58.03,58.01,58.02,17042.0,51.8575,51.8753,51.8575,51.8664,17042.0
2019-12-02 14:05:00,58.02,58.02,58.0,58.01,19009.0,51.8664,51.8664,51.8485,51.8575,19009.0
2019-12-02 14:10:00,58.02,58.04,58.02,58.04,6942.0,51.8664,51.8843,51.8664,51.8843,6942.0
2019-12-02 14:15:00,58.03,58.04,58.03,58.03,4100.0,51.8753,51.8843,51.8753,51.8753,4100.0
2019-12-02 14:20:00,58.03,58.05,58.02,58.05,10080.0,51.8753,51.8932,51.8664,51.8932,10080.0
2019-12-02 14:25:00,58.04,58.05,58.03,58.04,7857.0,51.8843,51.8932,51.8753,51.8843,7857.0
2019-12-02 14:30:00,58.04,58.06,58.04,58.06,63907.0,51.8843,51.9022,51.8843,51.9022,63907.0
2019-12-02 14:35:00,58.05,58.06,58.03,58.03,33190.0,51.8932,51.9022,51.8753,51.8753,33190.0
2019-12-02 14:40:00,58.03,58.05,58.03,58.05,12477.0,51.8753,51.8932,51.8753,51.8932,12477.0
2019-12-02 14:45:00,58.05,58.05,58.03,58.03,11601.0,51.8932,51.8932,51.8753,51.8753,11601.0
2019-12-02 14:50:00,58.02,58.02,57.99,58.0,14800.0,51.8664,51.8664,51.8396,51.8485,14800.0
2019-12-02 14:55:00,58.0,58.03,58.0,58.02,17534.0,51.8485,51.8753,51.8485,51.8664,17534.0
2019-12-02 15:00:00,58.01,58.03,57.99,58.01,12796.0,51.8575,51.8753,51.8396,51.8575,12796.0
2019-12-02 15:05:00,58.01,58.01,57.97,57.99,12815.0,51.8575,51.8575,51.8217,51.8396,12815.0
2019-12-02 15:10:00,57.99,58.0,57.97,57.97,30679.0,51.8396,51.8485,51.8217,51.8217,30679.0
2019-12-02 15:15:00,57.97,58.01,57.97,58.01,19682.0,51.8217,51.8575,51.8217,51.8575,19682.0
2019-12-02 15:20:00,58.01,58.02,57.98,57.99,23581.0,51.8575,51.8664,51.8307,51.8396,23581.0
2019-12-02 15:25:00,57.99,58.0,57.97,57.99,30205.0,51.8396,51.8485,51.8217,51.8396,30205.0
2019-12-02 15:30:00,57.98,58.02,57.97,58.01,17912.0,51.8307,51.8664,51.8217,51.8575,17912.0
2019-12-02 15:35:00,58.01,58.04,57.99,58.04,23225.0,51.8575,51.8843,51.8396,51.8843,23225.0
2019-12-02 15:40:00,58.04,58.04,58.02,58.03,35349.0,51.8843,51.8843,51.8664,51.8753,35349.0
2019-12-02 15:45:00,58.04,58.04,58.02,58.04,41543.0,51.8843,51.8843,51.8664,51.8843,41543.0
2019-12-02 15:50:00,58.03,58.06,58.01,58.05,99668.0,51.8753,51.9022,51.8575,51.8932,99668.0
2019-12-02 15:55:00,58.05,58.12,58.03,58.12,214891.0,51.8932,51.9558,51.8753,51.9558,214891.0
2019-12-03 09:30:00,57.14,57.25,57.03,57.24,92186.0,51.0797,51.1781,50.9814,51.1691,92186.0
2019-12-03 09:35:00,57.25,57.26,57.16,57.16,45769.0,51.1781,51.187,51.0976,51.0976,45769.0
2019-12-03 09:40:00,57.15,57.21,57.12,57.18,58298.0,51.0887,51.1423,51.0619,51.1155,58298.0
2019-12-03 09:45:00,57.18,57.18,56.98,57.01,73495.0,51.1155,51.1155,50.9367,50.9635,73495.0
2019-12-03 09:50:00,57.0,57.07,56.96,57.07,256264.0,50.9546,51.0172,50.9188,51.0172,256264.0
2019-12-03 09:55:00,57.07,57.19,57.05,57.19,59686.0,51.0172,51.1244,50.9993,51.1244,59686.0
2019-12-03 10:00:00,57.19,57.21,57.16,57.19,35053.0,51.1244,51.1423,51.0976,51.1244,35053.0
2019-12-03 10:05:00,57.19,57.21,57.15,57.15,40289.0,51.1244,51.1423,51.0887,51.0887,40289.0
2019-12-03 10:10:00,57.16,57.22,57.14,57.21,42839.0,51.0976,51.1513,51.0797,51.1423,42839.0
2019-12-03 10:15:00,57.21,57.3,57.2,57.28,69478.0,51.1423,51.2228,51.1334,51.2049,69478.0
2019-12-03 10:20:00,57.28,57.29,57.24,57.25,52450.0,51.2049,51.2138,51.1691,51.1781,52450.0
2019-12-03 10:25:00,57.24,57.24,57.21,57.21,23443.0,51.1691,51.1691,51.1423,51.1423,23443.0
2019-12-03 10:30:00,57.21,57.27,57.2,57.26,32471.0,51.1423,51.196,51.1334,51.187,32471.0
2019-12-03 10:35:00,57.26,57.26,57.18,57.22,42546.0,51.187,51.187,51.1155,51.1513,42546.0
2019-12-03 10:40:00,57.21,57.25,57.18,57.23,50501.0,51.1423,51.1781,51.1155,51.1602,50501.0
2019-12-03 10:45:00,57.24,57.24,57.15,57.16,35570.0,51.1691,51.1691,51.0887,51.0976,35570.0
2019-12-03 10:50:00,57.16,57.17,57.13,57.16,37586.0,51.0976,51.1066,51.0708,51.0976,37586.0
2019-12-03 10:55:00,57.16,57.16,57.12,57.14,39783.0,51.0976,51.0976,51.0619,51.0797,39783.0
2019-12-03 11:00:00,57.14,57.14,57.1,57.14,33876.0,51.0797,51.0797,51.044,51.0797,33876.0
2019-12-03 11:05:00,57.14,57.16,57.11,57.16,77321.0,51.0797,51.0976,51.0529,51.0976,77321.0
2019-12-03 11:10:00,57.16,57.22,57.15,57.2,46919.0,51.0976,51.1513,51.0887,51.1334,46919.0
2019-12-03 11:15:00,57.2,57.24,57.19,57.21,39321.0,51.1334,51.1691,51.1244,51.1423,39321.0
2019-12-03 11:20:00,57.21,57.22,57.19,57.2,31838.0,51.1423,51.1513,51.1244,51.1334,31838.0
2019-12-03 11:25:00,57.2,57.22,57.18,57.2,41056.0,51.1334,51.1513,51.1155,51.1334,41056.0
2019-12-03 11:30:00,57.2,57.21,57.18,57.19,34752.0,51.1334,51.1423,51.1155,51.1244,34752.0
2019-12-03 11:35:00,57.19,57.26,57.18,57.24,20090.0,51.1244,51.187,51.1155,51.1691,20090.0
2019-12-03 11:40:00,57.25,57.27,57.24,57.25,12127.0,51.1781,51.196,51.1691,51.1781,12127.0
2019-12-03 11:45:00,57.25,57.26,57.23,57.23,17321.0,51.1781,51.187,51.1602,51.1602,17321.0
2019-12-03 11:50:00,57.23,57.24,57.21,57.22,25766.0,51.1602,51.1691,51.1423,51.1513,25766.0
2019-12-03 11:55:00,57.23,57.25,57.22,57.25,13937.0,51.1602,51.1781,51.1513,51.1781,13937.0
2019-12-03 12:00:00,57.25,57.25,57.22,57.23,14644.0,51.1781,51.1781,51.1513,51.1602,14644.0
2019-12-03 12:05:00,57.22,57.27,57.21,57.27,12411.0,51.1513,51.196,51.1423,51.196,12411.0
2019-12-03 12:10:00,57.27,57.27,57.25,57.26,8572.0,51.196,51.196,51.1781,51.187,8572.0
2019-12-03 12:15:00,57.27,57.29,57.25,57.28,13573.0,51.196,51.2138,51.1781,51.2049,13573.0
2019-12-03 12:20:00,57.28,57.3,57.27,57.3,3803.0,51.2049,51.2228,51.196,51.2228,3803.0
2019-12-03 12:25:00,57.3,57.3,57.27,57.29,8633.0,51.2228,51.2228,51.196,51.2138,8633.0
2019-12-03 12:30:00,57.29,57.29,57.27,57.29,28585.0,51.2138,51.2138,51.196,51.2138,28585.0
2019-12-03 12:35:00,57.29,57.3,57.27,57.28,23725.0,51.2138,51.2228,51.196,51.2049,23725.0
2019-12-03 12:40:00,57.28,57.28,57.26,57.27,5130.0,51.2049,51.2049,51.187,51.196,5130.0
2019-12-03 12:45:00,57.27,57.27,57.25,57.26,25150.0,51.196,51.196,51.1781,51.187,25150.0
2019-12-03 12:50:00,57.27,57.27,57.26,57.26,8797.0,51.196,51.196,51.187,51.187,8797.0
2019-12-03 12:55:00,57.26,57.28,57.26,57.28,9299.0,51.187,51.2049,51.187,51.2049,9299.0
2019-12-03 13:00:00,57.28,57.31,57.28,57.29,16582.0,51.2049,51.2317,51.2049,51.2138,16582.0
2019-12-03 13:05:00,57.3,57.3,57.28,57.28,23017.0,51.2228,51.2228,51.2049,51.2049,23017.0
2019-12-03 13:10:00,57.28,57.3,57.27,57.3,22183.0,51.2049,51.2228,51.196,51.2228,22183.0
2019-12-03 13:15:00,57.3,57.3,57.25,57.25,444865.0,51.2228,51.2228,51.1781,51.1781,444865.0
2019-12-03 13:20:00,57.25,57.27,57.25,57.25,9199.0,51.1781,51.196,51.1781,51.1781,9199.0
2019-12-03 13:25:00,57.26,57.28,57.25,57.27,9750.0,51.187,51.2049,51.1781,51.196,9750.0
2019-12-03 13:30:00,57.28,57.31,57.27,57.3,19395.0,51.2049,51.2317,51.196,51.2228,19395.0
2019-12-03 13:35:00,57.3,57.33,57.3,57.33,8050.0,51.2228,51.2496,51.2228,51.2496,8050.0
2019-12-03 13:40:00,57.33,57.34,57.31,57.31,9416.0,51.2496,51.2585,51.2317,51.2317,9416.0
2019-12-03 13:45:00,57.32,57.33,57.3,57.3,9708.0,51.2407,51.2496,51.2228,51.2228,9708.0
2019-12-03 13:50:00,57.3,57.31,57.25,57.26,15791.0,51.2228,51.2317,51.1781,51.187,15791.0
2019-12-03 13:55:00,57.25,57.27,57.24,57.25,31063.0,51.1781,51.196,51.1691,51.1781,31063.0
2019-12-03 14:00:00,57.25,57.29,57.24,57.28,15038.0,51.1781,51.2138,51.1691,51.2049,15038.0
2019-12-03 14:05:00,57.28,57.29,57.25,57.25,14863.0,51.2049,51.2138,51.1781,51.1781,14863.0
2019-12-03 14:10:00,57.26,57.27,57.24,57.24,8903.0,51.187,51.196,51.1691,51.1691,8903.0
2019-12-03 14:15:00,57.24,57.26,57.24,57.25,16250.0,51.1691,51.187,51.1691,51.1781,16250.0
2019-12-03 14:20:00,57.24,57.25,57.22,57.23,9914.0,51.1691,51.1781,51.1513,51.1602,9914.0
2019-12-03 14:25:00,57.23,57.24,57.22,57.23,21307.0,51.1602,51.1691,51.1513,51.1602,21307.0
2019-12-03 14:30:00,57.24,57.26,57.23,57.26,35207.0,51.1691,51.187,51.1602,51.187,35207.0
2019-12-03 14:35:00,57.25,57.26,57.24,57.25,8167.0,51.1781,51.187,51.1691,51.1781,8167.0
2019-12-03 14:40:00,57.26,57.27,57.25,57.25,27175.0,51.187,51.196,51.1781,51.1781,27175.0
2019-12-03 14:45:00,57.25,57.26,57.23,57.23,43715.0,51.1781,51.187,51.1602,51.1602,43715.0
2019-12-03 14:50:00,57.24,57.25,57.23,57.25,23079.0,51.1691,51.1781,51.1602,51.1781,23079.0
2019-12-03 14:55:00,57.25,57.26,57.24,57.25,32447.0,51.1781,51.187,51.1691,51.1781,32447.0
2019-12-03 15:00:00,57.25,57.25,57.19,57.2,59926.0,51.1781,51.1781,51.1244,51.1334,59926.0
2019-12-03 15:05:00,57.2,57.21,57.19,57.21,19194.0,51.1334,51.1423,51.1244,51.1423,19194.0
2019-12-03 15:10:00,57.2,57.25,57.19,57.25,44809.0,51.1334,51.1781,51.1244,51.1781,44809.0
2019-12-03 15:15:00,57.24,57.29,57.24,57.29,78148.0,51.1691,51.2138,51.1691,51.2138,78148.0
2019-12-03 15:20:00,57.29,57.35,57.28,57.35,54913.0,51.2138,51.2675,51.2049,51.2675,54913.0
2019-12-03 15:25:00,57.35,57.37,57.34,57.36,44084.0,51.2675,51.2853,51.2585,51.2764,44084.0
2019-12-03 15:30:00,57.36,57.37,57.33,57.37,85138.0,51.2764,51.2853,51.2496,51.2853,85138.0
2019-12-03 15:35:00,57.37,57.38,57.36,57.37,47632.0,51.2853,51.2943,51.2764,51.2853,47632.0
2019-12-03 15:40:00,57.37,57.38,57.35,57.35,36034.0,51.2853,51.2943,51.2675,51.2675,36034.0
2019-12-03 15:45:00,57.35,57.39,57.35,57.39,55341.0,51.2675,51.3032,51.2675,51.3032,55341.0
2019-12-03 15:50:00,57.39,57.41,57.35,57.37,131400.0,51.3032,51.3211,51.2675,51.2853,131400.0
2019-12-03 15:55:00,57.37,57.43,57.36,57.43,237140.0,51.2853,51.339,51.2764,51.339,237140.0
2019-12-04 09:30:00,57.55,57.59,57.49,57.59,66351.0,51.4463,51.482,51.3926,51.482,66351.0
2019-12-04 09:35:00,57.59,57.69,57.59,57.68,54523.0,51.482,51.5714,51.482,51.5625,54523.0
2019-12-04 09:40:00,57.68,57.69,57.66,57.66,10564.0,51.5625,51.5714,51.5446,51.5446,10564.0
2019-12-04 09:45:00,57.66,57.7,57.64,57.7,49144.0,51.5446,51.5803,51.5267,51.5803,49144.0
2019-12-04 09:50:00,57.7,57.71,57.68,57.7,18404.0,51.5803,51.5893,51.5625,51.5803,18404.0
2019-12-04 09:55:00,57.7,57.71,57.66,57.67,20010.0,51.5803,51.5893,51.5446,51.5535,20010.0
2019-12-04 10:00:00,57.67,57.72,57.65,57.65,47915.0,51.5535,51.5982,51.5357,51.5357,47915.0
2019-12-04 10:05:00,57.65,57.66,57.62,57.64,518184.0,51.5357,51.5446,51.5088,51.5267,518184.0
2019-12-04 10:10:00,57.64,57.64,57.6,57.6,75064.0,51.5267,51.5267,51.491,51.491,75064.0
2019-12-04 10:15:00,57.6,57.63,57.59,57.63,108982.0,51.491,51.5178,51.482,51.5178,108982.0
2019-12-04 10:20:00,57.63,57.67,57.63,57.67,164606.0,51.5178,51.5535,51.5178,51.5535,164606.0
2019-12-04 10:25:00,57.66,57.67,57.59,57.6,39923.0,51.5446,51.5535,51.482,51.491,39923.0
2019-12-04 10:30:00,57.6,57.6,57.58,57.59,11445.0,51.491,51.491,51.4731,51.482,11445.0
2019-12-04 10:35:00,57.58,57.59,57.54,57.55,84494.0,51.4731,51.482,51.4373,51.4463,84494.0
2019-12-04 10:40:00,57.55,57.56,57.54,57.55,21443.0,51.4463,51.4552,51.4373,51.4463,21443.0
2019-12-04 10:45:00,57.55,57.58,57.55,57.57,16758.0,51.4463,51.4731,51.4463,51.4641,16758.0
2019-12-04 10:50:00,57.58,57.6,57.57,57.6,22025.0,51.4731,51.491,51.4641,51.491,22025.0
2019-12-04 10:55:00,57.6,57.61,57.59,57.61,11216.0,51.491,51.4999,51.482,51.4999,11216.0
2019-12-04 11:00:00,57.62,57.63,57.58,57.6,34737.0,51.5088,51.5178,51.4731,51.491,34737.0
2019-12-04 11:05:00,57.6,57.61,57.59,57.6,8347.0,51.491,51.4999,51.482,51.491,8347.0
2019-12-04 11:10:00,57.59,57.62,57.58,57.62,35696.0,51.482,51.5088,51.4731,51.5088,35696.0
2019-12-04 11:15:00,57.62,57.63,57.56,57.57,38714.0,51.5088,51.5178,51.4552,51.4641,38714.0
2019-12-04 11:20:00,57.57,57.6,57.56,57.59,20812.0,51.4641,51.491,51.4552,51.482,20812.0
2019-12-04 11:25:00,57.58,57.58,57.54,57.54,372703.0,51.4731,51.4731,51.4373,51.4373,372703.0
2019-12-04 11:30:00,57.54,57.56,57.52,57.55,203884.0,51.4373,51.4552,51.4194,51.4463,203884.0
2019-12-04 11:35:00,57.55,57.56,57.54,57.55,49228.0,51.4463,51.4552,51.4373,51.4463,49228.0
2019-12-04 11:40:00,57.55,57.55,57.53,57.54,35841.0,51.4463,51.4463,51.4284,51.4373,35841.0
2019-12-04 11:45:00,57.55,57.56,57.55,57.55,28052.0,51.4463,51.4552,51.4463,51.4463,28052.0
2019-12-04 11:50:00,57.54,57.54,57.51,57.52,48443.0,51.4373,51.4373,51.4105,51.4194,48443.0
2019-12-04 11:55:00,57.52,57.52,57.51,57.52,7411.0,51.4194,51.4194,51.4105,51.4194,7411.0
2019-12-04 12:00:00,57.51,57.53,57.51,57.52,28402.0,51.4105,51.4284,51.4105,51.4194,28402.0
2019-12-04 12:05:00,57.52,57.53,57.52,57.53,3628.0,51.4194,51.4284,51.4194,51.4284,3628.0
2019-12-04 12:10:00,57.53,57.54,57.52,57.54,54877.0,51.4284,51.4373,51.4194,51.4373,54877.0
2019-12-04 12:15:00,57.54,57.54,57.51,57.52,76288.0,51.4373,51.4373,51.4105,51.4194,76288.0
2019-12-04 12:20:00,57.53,57.53,57.51,57.52,4347.0,51.4284,51.4284,51.4105,51.4194,4347.0
2019-12-04 12:25:00,57.52,57.52,57.5,57.52,8542.0,51.4194,51.4194,51.4016,51.4194,8542.0
2019-12-04 12:30:00,57.52,57.52,57.51,57.52,2000.0,51.4194,51.4194,51.4105,51.4194,2000.0
2019-12-04 12:35:00,57.52,57.52,57.51,57.52,1200.0,51.4194,51.4194,51.4105,51.4194,1200.0
2019-12-04 12:40:00,57.51,57.52,57.51,57.52,2600.0,51.4105,51.4194,51.4105,51.4194,2600.0
2019-12-04 12:45:00,57.52,57.54,57.51,57.54,16121.0,51.4194,51.4373,51.4105,51.4373,16121.0
2019-12-04 12:50:00,57.54,57.55,57.53,57.54,7075.0,51.4373,51.4463,51.4284,51.4373,7075.0
2019-12-04 12:55:00,57.54,57.57,57.53,57.55,53644.0,51.4373,51.4641,51.4284,51.4463,53644.0
2019-12-04 13:00:00,57.56,57.59,57.55,57.55,27521.0,51.4552,51.482,51.4463,51.4463,27521.0
2019-12-04 13:05:00,57.55,57.56,57.53,57.54,17918.0,51.4463,51.4552,51.4284,51.4373,17918.0
2019-12-04 13:10:00,57.54,57.54,57.52,57.54,6265.0,51.4373,51.4373,51.4194,51.4373,6265.0
2019-12-04 13:15:00,57.54,57.54,57.51,57.53,268214.0,51.4373,51.4373,51.4105,51.4284,268214.0
2019-12-04 13:20:00,57.53,57.53,57.52,57.53,6964.0,51.4284,51.4284,51.4194,51.4284,6964.0
2019-12-04 13:25:00,57.53,57.54,57.52,57.53,9164.0,51.4284,51.4373,51.4194,51.4284,9164.0
2019-12-04 13:30:00,57.53,57.54,57.51,57.52,17482.0,51.4284,51.4373,51.4105,51.4194,17482.0
2019-12-04 13:35:00,57.52,57.53,57.51,57.52,16493.0,51.4194,51.4284,51.4105,51.4194,16493.0
2019-12-04 13:40:00,57.53,57.53,57.51,57.52,7686.0,51.4284,51.4284,51.4105,51.4194,7686.0
2019-12-04 13:45:00,57.52,57.52,57.51,57.51,3571.0,51.4194,51.4194,51.4105,51.4105,3571.0
2019-12-04 13:50:00,57.51,57.52,57.51,57.51,9094.0,51.4105,51.4194,51.4105,51.4105,9094.0
2019-12-04 13:55:00,57.51,57.54,57.5,57.54,32901.0,51.4105,51.4373,51.4016,51.4373,32901.0
2019-12-04 14:00:00,57.54,57.54,57.53,57.53,1369.0,51.4373,51.4373,51.4284,51.4284,1369.0
2019-12-04 14:05:00,57.53,57.54,57.53,57.54,8109.0,51.4284,51.4373,51.4284,51.4373,8109.0
2019-12-04 14:10:00,57.54,57.54,57.53,57.54,9073.0,51.4373,51.4373,51.4284,51.4373,9073.0
2019-12-04 14:15:00,57.54,57.54,57.52,57.54,24258.0,51.4373,51.4373,51.4194,51.4373,24258.0
2019-12-04 14:20:00,57.54,57.54,57.53,57.54,500.0,51.4373,51.4373,51.4284,51.4373,500.0
2019-12-04 14:25:00,57.54,57.55,57.53,57.55,18352.0,51.4373,51.4463,51.4284,51.4463,18352.0
2019-12-04 14:30:00,57.55,57.57,57.55,57.56,6829.0,51.4463,51.4641,51.4463,51.4552,6829.0
2019-12-04 14:35:00,57.55,57.59,57.55,57.59,16284.0,51.4463,51.482,51.4463,51.482,16284.0
2019-12-04 14:40:00,57.59,57.59,57.57,57.58,3494.0,51.482,51.482,51.4641,51.4731,3494.0
2019-12-04 14:45:00,57.58,57.6,57.57,57.59,27296.0,51.4731,51.491,51.4641,51.482,27296.0
2019-12-04 14:50:00,57.6,57.6,57.57,57.58,20393.0,51.491,51.491,51.4641,51.4731,20393.0
2019-12-04 14:55:00,57.58,57.58,57.57,57.57,1400.0,51.4731,51.4731,51.4641,51.4641,1400.0
2019-12-04 15:00:00,57.58,57.58,57.56,57.57,10678.0,51.4731,51.4731,51.4552,51.4641,10678.0
2019-12-04 15:05:00,57.57,57.58,57.56,57.56,8594.0,51.4641,51.4731,51.4552,51.4552,8594.0
2019-12-04 15:10:00,57.56,57.56,57.54,57.55,8938.0,51.4552,51.4552,51.4373,51.4463,8938.0
2019-12-04 15:15:00,57.55,57.55,57.53,57.54,6874.0,51.4463,51.4463,51.4284,51.4373,6874.0
2019-12-04 15:20:00,57.55,57.55,57.53,57.54,4658.0,51.4463,51.4463,51.4284,51.4373,4658.0
2019-12-04 15:25:00,57.53,57.54,57.52,57.54,24862.0,51.4284,51.4373,51.4194,51.4373,24862.0
2019-12-04 15:30:00,57.53,57.53,57.5,57.52,17564.0,51.4284,51.4284,51.4016,51.4194,17564.0
2019-12-04 15:35:00,57.51,57.52,57.5,57.51,6393.0,51.4105,51.4194,51.4016,51.4105,6393.0
2019-12-04 15:40:00,57.51,57.52,57.5,57.5,23542.0,51.4105,51.4194,51.4016,51.4016,23542.0
2019-12-04 15:45:00,57.51,57.52,57.5,57.52,20051.0,51.4105,51.4194,51.4016,51.4194,20051.0
2019-12-04 15:50:00,57.52,57.52,57.5,57.5,34354.0,51.4194,51.4194,51.4016,51.4016,34354.0
2019-12-04 15:55:00,57.5,57.53,57.5,57.52,136820.0,51.4016,51.4284,51.4016,51.4194,136820.0
2019-12-05 09:30:00,57.23,57.25,57.16,57.21,55249.0,51.1602,51.1781,51.0976,51.1423,55249.0
2019-12-05 09:35:00,57.22,57.23,57.18,57.2,32934.0,51.1513,51.1602,51.1155,51.1334,32934.0
2019-12-05 09:40:00,57.2,57.25,57.19,57.23,75839.0,51.1334,51.1781,51.1244,51.1602,75839.0
2019-12-05 09:45:00,57.24,57.27,57.23,57.23,27761.0,51.1691,51.196,51.1602,51.1602,27761.0
2019-12-05 09:50:00,57.23,57.24,57.2,57.23,23723.0,51.1602,51.1691,51.1334,51.1602,23723.0
2019-12-05 09:55:00,57.23,57.24,57.16,57.17,40026.0,51.1602,51.1691,51.0976,51.1066,40026.0
2019-12-05 10:00:00,57.17,57.22,57.15,57.22,28720.0,51.1066,51.1513,51.0887,51.1513,28720.0
2019-12-05 10:05:00,57.2,57.21,57.11,57.12,42057.0,51.1334,51.1423,51.0529,51.0619,42057.0
2019-12-05 10:10:00,57.12,57.14,57.09,57.1,111672.0,51.0619,51.0797,51.035,51.044,111672.0
2019-12-05 10:15:00,57.09,57.15,57.09,57.14,45379.0,51.035,51.0887,51.035,51.0797,45379.0
2019-12-05 10:20:00,57.14,57.15,57.11,57.14,20156.0,51.0797,51.0887,51.0529,51.0797,20156.0
2019-12-05 10:25:00,57.14,57.16,57.12,57.16,13011.0,51.0797,51.0976,51.0619,51.0976,13011.0
2019-12-05 10:30:00,57.16,57.21,57.16,57.2,30868.0,51.0976,51.1423,51.0976,51.1334,30868.0
2019-12-05 10:35:00,57.2,57.21,57.18,57.19,29308.0,51.1334,51.1423,51.1155,51.1244,29308.0
2019-12-05 10:40:00,57.19,57.22,57.17,57.19,53282.0,51.1244,51.1513,51.1066,51.1244,53282.0
2019-12-05 10:45:00,57.19,57.22,57.18,57.22,18500.0,51.1244,51.1513,51.1155,51.1513,18500.0
2019-12-05 10:50:00,57.22,57.27,57.22,57.26,23649.0,51.1513,51.196,51.1513,51.187,23649.0
2019-12-05 10:55:00,57.27,57.27,57.23,57.24,59216.0,51.196,51.196,51.1602,51.1691,59216.0
2019-12-05 11:00:00,57.24,57.26,57.23,57.24,16902.0,51.1691,51.187,51.1602,51.1691,16902.0
2019-12-05 11:05:00,57.24,57.28,57.23,57.28,37551.0,51.1691,51.2049,51.1602,51.2049,37551.0
2019-12-05 11:10:00,57.28,57.29,57.25,57.28,13941.0,51.2049,51.2138,51.1781,51.2049,13941.0
2019-12-05 11:15:00,57.28,57.3,57.27,57.3,22677.0,51.2049,51.2228,51.196,51.2228,22677.0
2019-12-05 11:20:00,57.3,57.3,57.27,57.28,13644.0,51.2228,51.2228,51.196,51.2049,13644.0
2019-12-05 11:25:00,57.28,57.3,57.27,57.3,13120.0,51.2049,51.2228,51.196,51.2228,13120.0
2019-12-05 11:30:00,57.3,57.31,57.26,57.26,27772.0,51.2228,51.2317,51.187,51.187,27772.0
2019-12-05 11:35:00,57.26,57.27,57.24,57.26,20100.0,51.187,51.196,51.1691,51.187,20100.0
2019-12-05 11:40:00,57.26,57.3,57.26,57.29,20052.0,51.187,51.2228,51.187,51.2138,20052.0
2019-12-05 11:45:00,57.3,57.33,57.27,57.33,25730.0,51.2228,51.2496,51.196,51.2496,25730.0
2019-12-05 11:50:00,57.33,57.34,57.29,57.3,15050.0,51.2496,51.2585,51.2138,51.2228,15050.0
2019-12-05 11:55:00,57.3,57.31,57.29,57.3,13622.0,51.2228,51.2317,51.2138,51.2228,13622.0
2019-12-05 12:00:00,57.3,57.33,57.3,57.31,8682.0,51.2228,51.2496,51.2228,51.2317,8682.0
2019-12-05 12:05:00,57.32,57.32,57.3,57.3,15076.0,51.2407,51.2407,51.2228,51.2228,15076.0
2019-12-05 12:10:00,57.3,57.31,57.3,57.31,6450.0,51.2228,51.2317,51.2228,51.2317,6450.0
2019-12-05 12:15:00,57.32,57.32,57.3,57.3,10540.0,51.2407,51.2407,51.2228,51.2228,10540.0
2019-12-05 12:20:00,57.3,57.31,57.28,57.29,28374.0,51.2228,51.2317,51.2049,51.2138,28374.0
2019-12-05 12:25:00,57.29,57.31,57.28,57.3,15953.0,51.2138,51.2317,51.2049,51.2228,15953.0
2019-12-05 12:30:00,57.3,57.3,57.28,57.28,9422.0,51.2228,51.2228,51.2049,51.2049,9422.0
2019-12-05 12:35:00,57.28,57.31,57.28,57.3,9999.0,51.2049,51.2317,51.2049,51.2228,9999.0
2019-12-05 12:40:00,57.3,57.31,57.3,57.31,4447.0,51.2228,51.2317,51.2228,51.2317,4447.0
2019-12-05 12:45:00,57.3,57.31,57.27,57.27,14431.0,51.2228,51.2317,51.196,51.196,14431.0
2019-12-05 12:50:00,57.28,57.29,57.27,57.29,5123.0,51.2049,51.2138,51.196,51.2138,5123.0
2019-12-05 12:55:00,57.29,57.3,57.28,57.29,4914.0,51.2138,51.2228,51.2049,51.2138,4914.0
2019-12-05 13:00:00,57.29,57.3,57.28,57.28,8697.0,51.2138,51.2228,51.2049,51.2049,8697.0
2019-12-05 13:05:00,57.28,57.31,57.28,57.3,3580.0,51.2049,51.2317,51.2049,51.2228,3580.0
2019-12-05 13:10:00,57.31,57.33,57.31,57.32,5903.0,51.2317,51.2496,51.2317,51.2407,5903.0
2019-12-05 13:15:00,57.32,57.32,57.3,57.3,5047.0,51.2407,51.2407,51.2228,51.2228,5047.0
2019-12-05 13:20:00,57.3,57.32,57.3,57.31,4482.0,51.2228,51.2407,51.2228,51.2317,4482.0
2019-12-05 13:25:00,57.32,57.33,57.32,57.33,4186.0,51.2407,51.2496,51.2407,51.2496,4186.0
2019-12-05 13:30:00,57.33,57.35,57.32,57.32,22989.0,51.2496,51.2675,51.2407,51.2407,22989.0
2019-12-05 13:35:00,57.32,57.34,57.32,57.34,4900.0,51.2407,51.2585,51.2407,51.2585,4900.0
2019-12-05 13:40:00,57.34,57.35,57.33,57.35,8915.0,51.2585,51.2675,51.2496,51.2675,8915.0
2019-12-05 13:45:00,57.35,57.35,57.34,57.34,2255.0,51.2675,51.2675,51.2585,51.2585,2255.0
2019-12-05 13:50:00,57.34,57.36,57.33,57.36,11255.0,51.2585,51.2764,51.2496,51.2764,11255.0
2019-12-05 13:55:00,57.35,57.36,57.33,57.34,17125.0,51.2675,51.2764,51.2496,51.2585,17125.0
2019-12-05 14:00:00,57.33,57.34,57.32,57.32,4616.0,51.2496,51.2585,51.2407,51.2407,4616.0
2019-12-05 14:05:00,57.33,57.34,57.33,57.33,28111.0,51.2496,51.2585,51.2496,51.2496,28111.0
2019-12-05 14:10:00,57.33,57.35,57.32,57.35,7444.0,51.2496,51.2675,51.2407,51.2675,7444.0
2019-12-05 14:15:00,57.35,57.35,57.34,57.34,9408.0,51.2675,51.2675,51.2585,51.2585,9408.0
2019-12-05 14:20:00,57.33,57.33,57.32,57.33,34276.0,51.2496,51.2496,51.2407,51.2496,34276.0
2019-12-05 14:25:00,57.33,57.36,57.33,57.35,15290.0,51.2496,51.2764,51.2496,51.2675,15290.0
2019-12-05 14:30:00,57.35,57.37,57.35,57.36,6395.0,51.2675,51.2853,51.2675,51.2764,6395.0
2019-12-05 14:35:00,57.36,57.37,57.35,57.37,3700.0,51.2764,51.2853,51.2675,51.2853,3700.0
2019-12-05 14:40:00,57.37,57.38,57.35,57.37,8424.0,51.2853,51.2943,51.2675,51.2853,8424.0
2019-12-05 14:45:00,57.36,57.36,57.34,57.34,4150.0,51.2764,51.2764,51.2585,51.2585,4150.0
2019-12-05 14:50:00,57.34,57.36,57.34,57.36,11954.0,51.2585,51.2764,51.2585,51.2764,11954.0
2019-12-05 14:55:00,57.36,57.38,57.26,57.32,263325.0,51.2764,51.2943,51.187,51.2407,263325.0
2019-12-05 15:00:00,57.32,57.35,57.3,57.35,28295.0,51.2407,51.2675,51.2228,51.2675,28295.0
2019-12-05 15:05:00,57.35,57.37,57.33,57.33,8766.0,51.2675,51.2853,51.2496,51.2496,8766.0
2019-12-05 15:10:00,57.34,57.35,57.34,57.35,10600.0,51.2585,51.2675,51.2585,51.2675,10600.0
2019-12-05 15:15:00,57.36,57.37,57.35,57.37,12732.0,51.2764,51.2853,51.2675,51.2853,12732.0
2019-12-05 15:20:00,57.37,57.38,57.36,57.38,2841.0,51.2853,51.2943,51.2764,51.2943,2841.0
2019-12-05 15:25:00,57.38,57.4,57.37,57.39,8247.0,51.2943,51.3122,51.2853,51.3032,8247.0
2019-12-05 15:30:00,57.39,57.39,57.38,57.38,5262.0,51.3032,51.3032,51.2943,51.2943,5262.0
2019-12-05 15:35:00,57.38,57.41,57.38,57.4,14520.0,51.2943,51.3211,51.2943,51.3122,14520.0
2019-12-05 15:40:00,57.41,57.43,57.4,57.42,25716.0,51.3211,51.339,51.3122,51.33,25716.0
2019-12-05 15:45:00,57.42,57.45,57.38,57.39,103715.0,51.33,51.3569,51.2943,51.3032,103715.0
2019-12-05 15:50:00,57.38,57.41,57.37,57.41,46851.0,51.2943,51.3211,51.2853,51.3211,46851.0
2019-12-05 15:55:00,57.41,57.42,57.36,57.36,176398.0,51.3211,51.33,51.2764,51.2764,176398.0
2019-12-06 09:30:00,57.95,58.04,57.92,57.98,141947.0,51.8038,51.8843,51.777,51.8307,141947.0
2019-12-06 09:35:00,57.98,58.02,57.95,58.01,90698.0,51.8307,51.8664,51.8038,51.8575,90698.0
2019-12-06 09:40:00,58.01,58.04,58.0,58.04,58990.0,51.8575,51.8843,51.8485,51.8843,58990.0
2019-12-06 09:45:00,58.05,58.06,58.03,58.04,41556.0,51.8932,51.9022,51.8753,51.8843,41556.0
2019-12-06 09:50:00,58.04,58.05,58.01,58.02,47038.0,51.8843,51.8932,51.8575,51.8664,47038.0
2019-12-06 09:55:00,58.01,58.03,58.01,58.01,18940.0,51.8575,51.8753,51.8575,51.8575,18940.0
2019-12-06 10:00:00,58.01,58.02,57.99,58.01,12495.0,51.8575,51.8664,51.8396,51.8575,12495.0
2019-12-06 10:05:00,58.01,58.03,58.0,58.02,7323.0,51.8575,51.8753,51.8485,51.8664,7323.0
2019-12-06 10:10:00,58.03,58.06,58.02,58.05,7075.0,51.8753,51.9022,51.8664,51.8932,7075.0
2019-12-06 10:15:00,58.05,58.06,57.96,58.01,70519.0,51.8932,51.9022,51.8128,51.8575,70519.0
2019-12-06 10:20:00,58.02,58.04,58.01,58.03,24780.0,51.8664,51.8843,51.8575,51.8753,24780.0
2019-12-06 10:25:00,58.03,58.04,58.02,58.02,24452.0,51.8753,51.8843,51.8664,51.8664,24452.0
2019-12-06 10:30:00,58.03,58.07,58.02,58.07,48354.0,51.8753,51.9111,51.8664,51.9111,48354.0
2019-12-06 10:35:00,58.06,58.07,58.03,58.05,75379.0,51.9022,51.9111,51.8753,51.8932,75379.0
2019-12-06 10:40:00,58.05,58.06,58.03,58.04,39358.0,51.8932,51.9022,51.8753,51.8843,39358.0
2019-12-06 10:45:00,58.04,58.05,58.02,58.04,24800.0,51.8843,51.8932,51.8664,51.8843,24800.0
2019-12-06 10:50:00,58.04,58.05,58.03,58.04,20515.0,51.8843,51.8932,51.8753,51.8843,20515.0
2019-12-06 10:55:00,58.03,58.06,58.03,58.04,56017.0,51.8753,51.9022,51.8753,51.8843,56017.0
2019-12-06 11:00:00,58.04,58.06,58.03,58.04,62981.0,51.8843,51.9022,51.8753,51.8843,62981.0
2019-12-06 11:05:00,58.04,58.05,57.99,57.99,55332.0,51.8843,51.8932,51.8396,51.8396,55332.0
2019-12-06 11:10:00,57.99,57.99,57.96,57.98,64650.0,51.8396,51.8396,51.8128,51.8307,64650.0
2019-12-06 11:15:00,57.98,58.0,57.97,58.0,17680.0,51.8307,51.8485,51.8217,51.8485,17680.0
2019-12-06 11:20:00,57.99,58.0,57.98,58.0,29374.0,51.8396,51.8485,51.8307,51.8485,29374.0
2019-12-06 11:25:00,58.0,58.02,57.99,58.01,10935.0,51.8485,51.8664,51.8396,51.8575,10935.0
2019-12-06 11:30:00,58.01,58.05,58.0,58.01,42134.0,51.8575,51.8932,51.8485,51.8575,42134.0
2019-12-06 11:35:00,58.02,58.02,58.0,58.01,14643.0,51.8664,51.8664,51.8485,51.8575,14643.0
2019-12-06 11:40:00,58.01,58.02,58.0,58.01,5241.0,51.8575,51.8664,51.8485,51.8575,5241.0
2019-12-06 11:45:00,58.02,58.03,58.0,58.03,5600.0,51.8664,51.8753,51.8485,51.8753,5600.0
2019-12-06 11:50:00,58.02,58.02,57.99,57.99,23982.0,51.8664,51.8664,51.8396,51.8396,23982.0
2019-12-06 11:55:00,57.99,58.0,57.98,58.0,6615.0,51.8396,51.8485,51.8307,51.8485,6615.0
2019-12-06 12:00:00,57.99,57.99,57.97,57.98,8301.0,51.8396,51.8396,51.8217,51.8307,8301.0
2019-12-06 12:05:00,57.99,58.01,57.99,58.01,10871.0,51.8396,51.8575,51.8396,51.8575,10871.0
2019-12-06 12:10:00,58.01,58.02,58.01,58.02,6274.0,51.8575,51.8664,51.8575,51.8664,6274.0
2019-12-06 12:15:00,58.02,58.03,58.02,58.03,3200.0,51.8664,51.8753,51.8664,51.8753,3200.0
2019-12-06 12:20:00,58.04,58.06,58.04,58.06,8454.0,51.8843,51.9022,51.8843,51.9022,8454.0
2019-12-06 12:25:00,58.05,58.07,58.05,58.06,5595.0,51.8932,51.9111,51.8932,51.9022,5595.0
2019-12-06 12:30:00,58.06,58.06,58.05,58.05,6317.0,51.9022,51.9022,51.8932,51.8932,6317.0
2019-12-06 12:35:00,58.05,58.06,58.04,58.05,7200.0,51.8932,51.9022,51.8843,51.8932,7200.0
2019-12-06 12:40:00,58.05,58.08,58.05,58.08,7645.0,51.8932,51.92,51.8932,51.92,7645.0
2019-12-06 12:45:00,58.08,58.09,58.08,58.09,3801.0,51.92,51.929,51.92,51.929,3801.0
2019-12-06 12:50:00,58.09,58.12,58.09,58.12,22126.0,51.929,51.9558,51.929,51.9558,22126.0
2019-12-06 12:55:00,58.12,58.13,58.11,58.12,18161.0,51.9558,51.9647,51.9469,51.9558,18161.0
2019-12-06 13:00:00,58.12,58.13,58.12,58.13,700.0,51.9558,51.9647,51.9558,51.9647,700.0
2019-12-06 13:05:00,58.13,58.15,58.13,58.15,28164.0,51.9647,51.9826,51.9647,51.9826,28164.0
2019-12-06 13:10:00,58.15,58.16,58.15,58.16,2169.0,51.9826,51.9916,51.9826,51.9916,2169.0
2019-12-06 13:15:00,58.16,58.19,58.16,58.19,6100.0,51.9916,52.0184,51.9916,52.0184,6100.0
2019-12-06 13:20:00,58.19,58.2,58.18,58.19,13100.0,52.0184,52.0273,52.0094,52.0184,13100.0
2019-12-06 13:25:00,58.19,58.19,58.18,58.19,4500.0,52.0184,52.0184,52.0094,52.0184,4500.0
2019-12-06 13:30:00,58.18,58.19,58.18,58.18,7158.0,52.0094,52.0184,52.0094,52.0094,7158.0
2019-12-06 13:35:00,58.17,58.2,58.17,58.2,6990.0,52.0005,52.0273,52.0005,52.0273,6990.0
2019-12-06 13:40:00,58.2,58.24,58.2,58.23,36322.0,52.0273,52.0631,52.0273,52.0541,36322.0
2019-12-06 13:45:00,58.23,58.24,58.21,58.22,24179.0,52.0541,52.0631,52.0363,52.0452,24179.0
2019-12-06 13:50:00,58.22,58.23,58.21,58.22,2625.0,52.0452,52.0541,52.0363,52.0452,2625.0
2019-12-06 13:55:00,58.22,58.22,58.21,58.22,5165.0,52.0452,52.0452,52.0363,52.0452,5165.0
2019-12-06 14:00:00,58.22,58.24,58.21,58.23,7539.0,52.0452,52.0631,52.0363,52.0541,7539.0
2019-12-06 14:05:00,58.23,58.24,58.22,58.23,6425.0,52.0541,52.0631,52.0452,52.0541,6425.0
2019-12-06 14:10:00,58.22,58.22,58.21,58.21,2138.0,52.0452,52.0452,52.0363,52.0363,2138.0
2019-12-06 14:15:00,58.22,58.22,58.2,58.2,5800.0,52.0452,52.0452,52.0273,52.0273,5800.0
2019-12-06 14:20:00,58.21,58.22,58.2,58.21,8172.0,52.0363,52.0452,52.0273,52.0363,8172.0
2019-12-06 14:25:00,58.21,58.22,58.2,58.22,2780.0,52.0363,52.0452,52.0273,52.0452,2780.0
2019-12-06 14:30:00,58.21,58.21,58.18,58.19,21650.0,52.0363,52.0363,52.0094,52.0184,21650.0
2019-12-06 14:35:00,58.19,58.2,58.19,58.2,2592.0,52.0184,52.0273,52.0184,52.0273,2592.0
2019-12-06 14:40:00,58.19,58.2,58.19,58.2,1500.0,52.0184,52.0273,52.0184,52.0273,1500.0
2019-12-06 14:45:00,58.19,58.22,58.19,58.21,27140.0,52.0184,52.0452,52.0184,52.0363,27140.0
2019-12-06 14:50:00,58.2,58.21,58.2,58.2,5142.0,52.0273,52.0363,52.0273,52.0273,5142.0
2019-12-06 14:55:00,58.2,58.21,58.2,58.21,22790.0,52.0273,52.0363,52.0273,52.0363,22790.0
2019-12-06 15:00:00,58.21,58.21,58.15,58.15,12795.0,52.0363,52.0363,51.9826,51.9826,12795.0
2019-12-06 15:05:00,58.15,58.15,58.13,58.13,13771.0,51.9826,51.9826,51.9647,51.9647,13771.0
2019-12-06 15:10:00,58.14,58.14,58.13,58.14,1735.0,51.9737,51.9737,51.9647,51.9737,1735.0
2019-12-06 15:15:00,58.14,58.18,58.13,58.18,17299.0,51.9737,52.0094,51.9647,52.0094,17299.0
2019-12-06 15:20:00,58.18,58.2,58.17,58.19,3518.0,52.0094,52.0273,52.0005,52.0184,3518.0
2019-12-06 15:25:00,58.2,58.23,58.19,58.22,35295.0,52.0273,52.0541,52.0184,52.0452,35295.0
2019-12-06 15:30:00,58.21,58.25,58.2,58.24,48878.0,52.0363,52.072,52.0273,52.0631,48878.0
2019-12-06 15:35:00,58.24,58.25,58.21,58.23,48546.0,52.0631,52.072,52.0363,52.0541,48546.0
2019-12-06 15:40:00,58.22,58.23,58.19,58.19,43182.0,52.0452,52.0541,52.0184,52.0184,43182.0
2019-12-06 15:45:00,58.19,58.25,58.17,58.18,142261.0,52.0184,52.072,52.0005,52.0094,142261.0
2019-12-06 15:50:00,58.18,58.19,58.16,58.18,62363.0,52.0094,52.0184,51.9916,52.0094,62363.0
2019-12-06 15:55:00,58.17,58.17,58.14,58.14,168079.0,52.0005,52.0005,51.9737,51.9737,168079.0
2019-12-09 09:30:00,57.87,57.9,57.83,57.89,42336.0,51.7323,51.7591,51.6966,51.7502,42336.0
2019-12-09 09:35:00,57.89,57.94,57.88,57.94,37198.0,51.7502,51.7949,51.7413,51.7949,37198.0
2019-12-09 09:40:00,57.94,57.96,57.93,57.95,15072.0,51.7949,51.8128,51.786,51.8038,15072.0
2019-12-09 09:45:00,57.95,57.98,57.94,57.96,12234.0,51.8038,51.8307,51.7949,51.8128,12234.0
2019-12-09 09:50:00,57.96,57.98,57.96,57.97,10759.0,51.8128,51.8307,51.8128,51.8217,10759.0
2019-12-09 09:55:00,57.98,57.98,57.94,57.95,21563.0,51.8307,51.8307,51.7949,51.8038,21563.0
2019-12-09 10:00:00,57.95,57.97,57.95,57.96,6797.0,51.8038,51.8217,51.8038,51.8128,6797.0
2019-12-09 10:05:00,57.95,57.95,57.92,57.93,27215.0,51.8038,51.8038,51.777,51.786,27215.0
2019-12-09 10:10:00,57.94,57.94,57.92,57.93,6300.0,51.7949,51.7949,51.777,51.786,6300.0
2019-12-09 10:15:00,57.93,57.95,57.91,57.91,16723.0,51.786,51.8038,51.7681,51.7681,16723.0
2019-12-09 10:20:00,57.9,57.91,57.88,57.89,13534.0,51.7591,51.7681,51.7413,51.7502,13534.0
2019-12-09 10:25:00,57.9,57.91,57.89,57.89,5821.0,51.7591,51.7681,51.7502,51.7502,5821.0
2019-12-09 10:30:00,57.9,57.91,57.88,57.9,13979.0,51.7591,51.7681,51.7413,51.7591,13979.0
2019-12-09 10:35:00,57.9,57.91,57.89,57.9,16240.0,51.7591,51.7681,51.7502,51.7591,16240.0
2019-12-09 10:40:00,57.9,57.9,57.86,57.88,30609.0,51.7591,51.7591,51.7234,51.7413,30609.0
2019-12-09 10:45:00,57.88,57.88,57.86,57.88,18485.0,51.7413,51.7413,51.7234,51.7413,18485.0
2019-12-09 10:50:00,57.87,57.88,57.86,57.87,9282.0,51.7323,51.7413,51.7234,51.7323,9282.0
2019-12-09 10:55:00,57.88,57.89,57.87,57.89,34637.0,51.7413,51.7502,51.7323,51.7502,34637.0
2019-12-09 11:00:00,57.89,57.89,57.86,57.87,11117.0,51.7502,51.7502,51.7234,51.7323,11117.0
2019-12-09 11:05:00,57.87,57.87,57.85,57.87,6903.0,51.7323,51.7323,51.7144,51.7323,6903.0
2019-12-09 11:10:00,57.86,57.87,57.85,57.86,16435.0,51.7234,51.7323,51.7144,51.7234,16435.0
2019-12-09 11:15:00,57.85,57.86,57.84,57.85,12537.0,51.7144,51.7234,51.7055,51.7144,12537.0
2019-12-09 11:20:00,57.85,57.86,57.83,57.84,25676.0,51.7144,51.7234,51.6966,51.7055,25676.0
2019-12-09 11:25:00,57.84,57.85,57.83,57.84,13988.0,51.7055,51.7144,51.6966,51.7055,13988.0
2019-12-09 11:30:00,57.84,57.84,57.83,57.83,11766.0,51.7055,51.7055,51.6966,51.6966,11766.0
2019-12-09 11:35:00,57.83,57.83,57.82,57.83,19386.0,51.6966,51.6966,51.6876,51.6966,19386.0
2019-12-09 11:40:00,57.83,57.83,57.82,57.83,7643.0,51.6966,51.6966,51.6876,51.6966,7643.0
2019-12-09 11:45:00,57.83,57.84,57.82,57.84,9554.0,51.6966,51.7055,51.6876,51.7055,9554.0
2019-12-09 11:50:00,57.83,57.84,57.82,57.83,22432.0,51.6966,51.7055,51.6876,51.6966,22432.0
2019-12-09 11:55:00,57.82,57.83,57.82,57.83,8189.0,51.6876,51.6966,51.6876,51.6966,8189.0
2019-12-09 12:00:00,57.83,57.85,57.83,57.85,3958.0,51.6966,51.7144,51.6966,51.7144,3958.0
2019-12-09 12:05:00,57.85,57.85,57.83,57.84,13495.0,51.7144,51.7144,51.6966,51.7055,13495.0
2019-12-09 12:10:00,57.85,57.86,57.85,57.86,11700.0,51.7144,51.7234,51.7144,51.7234,11700.0
2019-12-09 12:15:00,57.86,57.87,57.85,57.87,10499.0,51.7234,51.7323,51.7144,51.7323,10499.0
2019-12-09 12:20:00,57.87,57.87,57.86,57.87,1677.0,51.7323,51.7323,51.7234,51.7323,1677.0
2019-12-09 12:25:00,57.87,57.87,57.86,57.86,826.0,51.7323,51.7323,51.7234,51.7234,826.0
2019-12-09 12:30:00,57.86,57.86,57.84,57.85,2449.0,51.7234,51.7234,51.7055,51.7144,2449.0
2019-12-09 12:35:00,57.85,57.85,57.84,57.85,501.0,51.7144,51.7144,51.7055,51.7144,501.0
2019-12-09 12:40:00,57.85,57.85,57.83,57.84,13401.0,51.7144,51.7144,51.6966,51.7055,13401.0
2019-12-09 12:45:00,57.83,57.83,57.82,57.83,10757.0,51.6966,51.6966,51.6876,51.6966,10757.0
2019-12-09 12:50:00,57.83,57.83,57.81,57.81,6217.0,51.6966,51.6966,51.6787,51.6787,6217.0
2019-12-09 12:55:00,57.81,57.81,57.8,57.81,11287.0,51.6787,51.6787,51.6697,51.6787,11287.0
2019-12-09 13:00:00,57.81,57.82,57.8,57.82,9548.0,51.6787,51.6876,51.6697,51.6876,9548.0
2019-12-09 13:05:00,57.81,57.81,57.81,57.81,200.0,51.6787,51.6787,51.6787,51.6787,200.0
2019-12-09 13:10:00,57.81,57.81,57.8,57.81,11496.0,51.6787,51.6787,51.6697,51.6787,11496.0
2019-12-09 13:15:00,57.8,57.82,57.8,57.8,50399.0,51.6697,51.6876,51.6697,51.6697,50399.0
2019-12-09 13:20:00,57.8,57.81,57.79,57.8,15931.0,51.6697,51.6787,51.6608,51.6697,15931.0
2019-12-09 13:25:00,57.79,57.8,57.78,57.79,9935.0,51.6608,51.6697,51.6519,51.6608,9935.0
2019-12-09 13:30:00,57.8,57.8,57.78,57.8,5104.0,51.6697,51.6697,51.6519,51.6697,5104.0
2019-12-09 13:35:00,57.8,57.82,57.79,57.82,10155.0,51.6697,51.6876,51.6608,51.6876,10155.0
2019-12-09 13:40:00,57.82,57.82,57.82,57.82,100.0,51.6876,51.6876,51.6876,51.6876,100.0
2019-12-09 13:45:00,57.81,57.82,57.81,57.82,18637.0,51.6787,51.6876,51.6787,51.6876,18637.0
2019-12-09 13:50:00,57.82,57.83,57.81,57.83,14944.0,51.6876,51.6966,51.6787,51.6966,14944.0
2019-12-09 13:55:00,57.83,57.83,57.82,57.83,3700.0,51.6966,51.6966,51.6876,51.6966,3700.0
2019-12-09 14:00:00,57.83,57.83,57.8,57.81,34882.0,51.6966,51.6966,51.6697,51.6787,34882.0
2019-12-09 14:05:00,57.82,57.82,57.77,57.78,45782.0,51.6876,51.6876,51.6429,51.6519,45782.0
2019-12-09 14:10:00,57.78,57.78,57.76,57.77,16947.0,51.6519,51.6519,51.634,51.6429,16947.0
2019-12-09 14:15:00,57.77,57.78,57.76,57.76,9050.0,51.6429,51.6519,51.634,51.634,9050.0
2019-12-09 14:20:00,57.77,57.77,57.76,57.76,12401.0,51.6429,51.6429,51.634,51.634,12401.0
2019-12-09 14:25:00,57.77,57.78,57.76,57.76,25933.0,51.6429,51.6519,51.634,51.634,25933.0
2019-12-09 14:30:00,57.76,57.78,57.76,57.78,12058.0,51.634,51.6519,51.634,51.6519,12058.0
2019-12-09 14:35:00,57.78,57.78,57.77,57.78,10605.0,51.6519,51.6519,51.6429,51.6519,10605.0
2019-12-09 14:40:00,57.78,57.79,57.77,57.79,32565.0,51.6519,51.6608,51.6429,51.6608,32565.0
2019-12-09 14:45:00,57.78,57.79,57.78,57.79,44867.0,51.6519,51.6608,51.6519,51.6608,44867.0
2019-12-09 14:50:00,57.8,57.81,57.79,57.8,35093.0,51.6697,51.6787,51.6608,51.6697,35093.0
2019-12-09 14:55:00,57.81,57.82,57.79,57.8,50920.0,51.6787,51.6876,51.6608,51.6697,50920.0
2019-12-09 15:00:00,57.8,57.8,57.77,57.78,24813.0,51.6697,51.6697,51.6429,51.6519,24813.0
2019-12-09 15:05:00,57.78,57.78,57.76,57.77,18856.0,51.6519,51.6519,51.634,51.6429,18856.0
2019-12-09 15:10:00,57.77,57.78,57.75,57.76,41855.0,51.6429,51.6519,51.625,51.634,41855.0
2019-12-09 15:15:00,57.77,57.78,57.76,57.78,15454.0,51.6429,51.6519,51.634,51.6519,15454.0
2019-12-09 15:20:00,57.77,57.78,57.77,57.78,32289.0,51.6429,51.6519,51.6429,51.6519,32289.0
2019-12-09 15:25:00,57.78,57.78,57.76,57.76,40566.0,51.6519,51.6519,51.634,51.634,40566.0
2019-12-09 15:30:00,57.76,57.76,57.72,57.73,26297.0,51.634,51.634,51.5982,51.6072,26297.0
2019-12-09 15:35:00,57.72,57.72,57.68,57.69,30890.0,51.5982,51.5982,51.5625,51.5714,30890.0
2019-12-09 15:40:00,57.68,57.69,57.68,57.69,24738.0,51.5625,51.5714,51.5625,51.5714,24738.0
2019-12-09 15:45:00,57.69,57.69,57.68,57.69,39343.0,51.5714,51.5714,51.5625,51.5714,39343.0
2019-12-09 15:50:00,57.69,57.7,57.68,57.69,51277.0,51.5714,51.5803,51.5625,51.5714,51277.0
2019-12-09 15:55:00,57.69,57.72,57.66,57.71,189166.0,51.5714,51.5982,51.5446,51.5893,189166.0
2019-12-10 09:30:00,58.09,58.12,58.07,58.08,85697.0,51.929,51.9558,51.9111,51.92,85697.0
2019-12-10 09:35:00,58.08,58.08,57.98,58.0,37747.0,51.92,51.92,51.8307,51.8485,37747.0
2019-12-10 09:40:00,57.99,58.02,57.98,58.02,5990.0,51.8396,51.8664,51.8307,51.8664,5990.0
2019-12-10 09:45:00,58.01,58.04,58.0,58.02,12100.0,51.8575,51.8843,51.8485,51.8664,12100.0
2019-12-10 09:50:00,58.03,58.07,58.03,58.07,7734.0,51.8753,51.9111,51.8753,51.9111,7734.0
2019-12-10 09:55:00,58.07,58.09,58.06,58.07,12982.0,51.9111,51.929,51.9022,51.9111,12982.0
2019-12-10 10:00:00,58.06,58.11,58.05,58.11,48652.0,51.9022,51.9469,51.8932,51.9469,48652.0
2019-12-10 10:05:00,58.11,58.14,58.11,58.14,13351.0,51.9469,51.9737,51.9469,51.9737,13351.0
2019-12-10 10:10:00,58.14,58.15,58.12,58.14,20283.0,51.9737,51.9826,51.9558,51.9737,20283.0
2019-12-10 10:15:00,58.14,58.14,58.12,58.14,16842.0,51.9737,51.9737,51.9558,51.9737,16842.0
2019-12-10 10:20:00,58.13,58.17,58.12,58.16,18817.0,51.9647,52.0005,51.9558,51.9916,18817.0
2019-12-10 10:25:00,58.16,58.2,58.15,58.19,64596.0,51.9916,52.0273,51.9826,52.0184,64596.0
2019-12-10 10:30:00,58.2,58.2,58.18,58.18,12387.0,52.0273,52.0273,52.0094,52.0094,12387.0
2019-12-10 10:35:00,58.18,58.18,58.16,58.16,6131.0,52.0094,52.0094,51.9916,51.9916,6131.0
2019-12-10 10:40:00,58.16,58.17,58.15,58.15,7479.0,51.9916,52.0005,51.9826,51.9826,7479.0
2019-12-10 10:45:00,58.15,58.15,58.13,58.15,12244.0,51.9826,51.9826,51.9647,51.9826,12244.0
2019-12-10 10:50:00,58.15,58.15,58.12,58.13,8740.0,51.9826,51.9826,51.9558,51.9647,8740.0
2019-12-10 10:55:00,58.13,58.16,58.12,58.16,7906.0,51.9647,51.9916,51.9558,51.9916,7906.0
2019-12-10 11:00:00,58.16,58.19,58.04,58.07,63519.0,51.9916,52.0184,51.8843,51.9111,63519.0
2019-12-10 11:05:00,58.08,58.14,58.08,58.12,38310.0,51.92,51.9737,51.92,51.9558,38310.0
2019-12-10 11:10:00,58.11,58.13,58.09,58.1,5500.0,51.9469,51.9647,51.929,51.9379,5500.0
2019-12-10 11:15:00,58.11,58.14,58.11,58.13,30689.0,51.9469,51.9737,51.9469,51.9647,30689.0
2019-12-10 11:20:00,58.13,58.13,58.11,58.12,3870.0,51.9647,51.9647,51.9469,51.9558,3870.0
2019-12-10 11:25:00,58.12,58.14,58.12,58.13,15649.0,51.9558,51.9737,51.9558,51.9647,15649.0
2019-12-10 11:30:00,58.13,58.14,58.12,58.13,36544.0,51.9647,51.9737,51.9558,51.9647,36544.0
2019-12-10 11:35:00,58.13,58.14,58.12,58.13,20200.0,51.9647,51.9737,51.9558,51.9647,20200.0
2019-12-10 11:40:00,58.13,58.14,58.12,58.12,9047.0,51.9647,51.9737,51.9558,51.9558,9047.0
2019-12-10 11:45:00,58.13,58.15,58.12,58.15,18706.0,51.9647,51.9826,51.9558,51.9826,18706.0
2019-12-10 11:50:00,58.15,58.16,58.12,58.13,9991.0,51.9826,51.9916,51.9558,51.9647,9991.0
2019-12-10 11:55:00,58.13,58.13,58.11,58.11,6675.0,51.9647,51.9647,51.9469,51.9469,6675.0
2019-12-10 12:00:00,58.11,58.12,58.1,58.12,7384.0,51.9469,51.9558,51.9379,51.9558,7384.0
2019-12-10 12:05:00,58.12,58.13,58.11,58.12,18987.0,51.9558,51.9647,51.9469,51.9558,18987.0
2019-12-10 12:10:00,58.12,58.12,58.11,58.12,5292.0,51.9558,51.9558,51.9469,51.9558,5292.0
2019-12-10 12:15:00,58.11,58.13,58.11,58.13,18201.0,51.9469,51.9647,51.9469,51.9647,18201.0
2019-12-10 12:20:00,58.13,58.15,58.11,58.13,26320.0,51.9647,51.9826,51.9469,51.9647,26320.0
2019-12-10 12:25:00,58.12,58.13,58.11,58.11,18833.0,51.9558,51.9647,51.9469,51.9469,18833.0
2019-12-10 12:30:00,58.11,58.15,58.11,58.14,60619.0,51.9469,51.9826,51.9469,51.9737,60619.0
2019-12-10 12:35:00,58.14,58.16,58.14,58.15,73318.0,51.9737,51.9916,51.9737,51.9826,73318.0
2019-12-10 12:40:00,58.16,58.16,58.15,58.16,1985.0,51.9916,51.9916,51.9826,51.9916,1985.0
2019-12-10 12:45:00,58.16,58.16,58.14,58.14,7239.0,51.9916,51.9916,51.9737,51.9737,7239.0
2019-12-10 12:50:00,58.15,58.17,58.14,58.16,14928.0,51.9826,52.0005,51.9737,51.9916,14928.0
2019-12-10 12:55:00,58.16,58.21,58.15,58.19,291112.0,51.9916,52.0363,51.9826,52.0184,291112.0
2019-12-10 13:00:00,58.2,58.21,58.19,58.2,36413.0,52.0273,52.0363,52.0184,52.0273,36413.0
2019-12-10 13:05:00,58.2,58.21,58.2,58.2,4275.0,52.0273,52.0363,52.0273,52.0273,4275.0
2019-12-10 13:10:00,58.2,58.22,58.2,58.21,29948.0,52.0273,52.0452,52.0273,52.0363,29948.0
2019-12-10 13:15:00,58.21,58.22,58.21,58.22,11472.0,52.0363,52.0452,52.0363,52.0452,11472.0
2019-12-10 13:20:00,58.21,58.22,58.21,58.21,6800.0,52.0363,52.0452,52.0363,52.0363,6800.0
2019-12-10 13:25:00,58.21,58.21,58.2,58.21,3014.0,52.0363,52.0363,52.0273,52.0363,3014.0
2019-12-10 13:30:00,58.21,58.22,58.2,58.21,12448.0,52.0363,52.0452,52.0273,52.0363,12448.0
2019-12-10 13:35:00,58.21,58.22,58.2,58.22,9991.0,52.0363,52.0452,52.0273,52.0452,9991.0
2019-12-10 13:40:00,58.22,58.22,58.21,58.22,9058.0,52.0452,52.0452,52.0363,52.0452,9058.0
2019-12-10 13:45:00,58.22,58.25,58.21,58.24,32249.0,52.0452,52.072,52.0363,52.0631,32249.0
2019-12-10 13:50:00,58.24,58.26,58.23,58.24,26383.0,52.0631,52.081,52.0541,52.0631,26383.0
2019-12-10 13:55:00,58.23,58.24,58.23,58.24,5612.0,52.0541,52.0631,52.0541,52.0631,5612.0
2019-12-10 14:00:00,58.25,58.26,58.24,58.26,19717.0,52.072,52.081,52.0631,52.081,19717.0
2019-12-10 14:05:00,58.26,58.29,58.26,58.27,29509.0,52.081,52.1078,52.081,52.0899,29509.0
2019-12-10 14:10:00,58.27,58.3,58.27,58.28,22849.0,52.0899,52.1167,52.0899,52.0988,22849.0
2019-12-10 14:15:00,58.28,58.29,58.27,58.28,13900.0,52.0988,52.1078,52.0899,52.0988,13900.0
2019-12-10 14:20:00,58.28,58.29,58.27,58.29,32121.0,52.0988,52.1078,52.0899,52.1078,32121.0
2019-12-10 14:25:00,58.28,58.28,58.26,58.27,13999.0,52.0988,52.0988,52.081,52.0899,13999.0
2019-12-10 14:30:00,58.27,58.27,58.26,58.27,1035.0,52.0899,52.0899,52.081,52.0899,1035.0
2019-12-10 14:35:00,58.27,58.27,58.24,58.26,11955.0,52.0899,52.0899,52.0631,52.081,11955.0
2019-12-10 14:40:00,58.25,58.27,58.24,58.26,15158.0,52.072,52.0899,52.0631,52.081,15158.0
2019-12-10 14:45:00,58.27,58.28,58.26,58.26,10459.0,52.0899,52.0988,52.081,52.081,10459.0
2019-12-10 14:50:00,58.27,58.29,58.26,58.29,28113.0,52.0899,52.1078,52.081,52.1078,28113.0
2019-12-10 14:55:00,58.29,58.29,58.27,58.28,13365.0,52.1078,52.1078,52.0899,52.0988,13365.0
2019-12-10 15:00:00,58.28,58.28,58.26,58.26,13262.0,52.0988,52.0988,52.081,52.081,13262.0
2019-12-10 15:05:00,58.26,58.26,58.23,58.24,22600.0,52.081,52.081,52.0541,52.0631,22600.0
2019-12-10 15:10:00,58.25,58.27,58.24,58.27,25168.0,52.072,52.0899,52.0631,52.0899,25168.0
2019-12-10 15:15:00,58.26,58.27,58.21,58.24,33177.0,52.081,52.0899,52.0363,52.0631,33177.0
2019-12-10 15:20:00,58.25,58.25,58.22,58.22,15657.0,52.072,52.072,52.0452,52.0452,15657.0
2019-12-10 15:25:00,58.22,58.23,58.2,58.2,22391.0,52.0452,52.0541,52.0273,52.0273,22391.0
2019-12-10 15:30:00,58.2,58.21,58.18,58.18,32452.0,52.0273,52.0363,52.0094,52.0094,32452.0
2019-12-10 15:35:00,58.18,58.21,58.18,58.21,34392.0,52.0094,52.0363,52.0094,52.0363,34392.0
2019-12-10 15:40:00,58.21,58.23,58.2,58.23,21770.0,52.0363,52.0541,52.0273,52.0541,21770.0
2019-12-10 15:45:00,58.23,58.23,58.2,58.21,44849.0,52.0541,52.0541,52.0273,52.0363,44849.0
2019-12-10 15:50:00,58.21,58.23,58.2,58.22,60392.0,52.0363,52.0541,52.0273,52.0452,60392.0
2019-12-10 15:55:00,58.23,58.25,58.2,58.23,176312.0,52.0541,52.072,52.0273,52.0541,176312.0
2019-12-11 09:30:00,58.32,58.36,58.28,58.36,46774.0,52.1346,52.1703,52.0988,52.1703,46774.0
2019-12-11 09:35:00,58.36,58.39,58.36,58.38,28574.0,52.1703,52.1972,52.1703,52.1882,28574.0
2019-12-11 09:40:00,58.38,58.41,58.36,58.41,39506.0,52.1882,52.215,52.1703,52.215,39506.0
2019-12-11 09:45:00,58.41,58.44,58.4,58.44,7742.0,52.215,52.2419,52.2061,52.2419,7742.0
2019-12-11 09:50:00,58.44,58.44,58.41,58.43,30234.0,52.2419,52.2419,52.215,52.2329,30234.0
2019-12-11 09:55:00,58.43,58.44,58.42,58.43,10253.0,52.2329,52.2419,52.224,52.2329,10253.0
2019-12-11 10:00:00,58.44,58.45,58.42,58.43,41245.0,52.2419,52.2508,52.224,52.2329,41245.0
2019-12-11 10:05:00,58.44,58.44,58.42,58.43,6852.0,52.2419,52.2419,52.224,52.2329,6852.0
2019-12-11 10:10:00,58.43,58.45,58.43,58.45,41235.0,52.2329,52.2508,52.2329,52.2508,41235.0
2019-12-11 10:15:00,58.44,58.45,58.44,58.45,26129.0,52.2419,52.2508,52.2419,52.2508,26129.0
2019-12-11 10:20:00,58.45,58.46,58.44,58.44,51549.0,52.2508,52.2597,52.2419,52.2419,51549.0
2019-12-11 10:25:00,58.44,58.46,58.44,58.45,17387.0,52.2419,52.2597,52.2419,52.2508,17387.0
2019-12-11 10:30:00,58.44,58.45,58.44,58.44,6488.0,52.2419,52.2508,52.2419,52.2419,6488.0
2019-12-11 10:35:00,58.44,58.45,58.43,58.45,22184.0,52.2419,52.2508,52.2329,52.2508,22184.0
2019-12-11 10:40:00,58.45,58.48,58.44,58.46,311002.0,52.2508,52.2776,52.2419,52.2597,311002.0
2019-12-11 10:45:00,58.46,58.48,58.44,58.46,59722.0,52.2597,52.2776,52.2419,52.2597,59722.0
2019-12-11 10:50:00,58.46,58.47,58.45,58.45,12807.0,52.2597,52.2687,52.2508,52.2508,12807.0
2019-12-11 10:55:00,58.44,58.45,58.43,58.44,14343.0,52.2419,52.2508,52.2329,52.2419,14343.0
2019-12-11 11:00:00,58.44,58.45,58.42,58.45,20154.0,52.2419,52.2508,52.224,52.2508,20154.0
2019-12-11 11:05:00,58.45,58.47,58.45,58.46,9350.0,52.2508,52.2687,52.2508,52.2597,9350.0
2019-12-11 11:10:00,58.46,58.48,58.46,58.48,7228.0,52.2597,52.2776,52.2597,52.2776,7228.0
2019-12-11 11:15:00,58.49,58.51,58.49,58.5,4789.0,52.2866,52.3044,52.2866,52.2955,4789.0
2019-12-11 11:20:00,58.51,58.52,58.49,58.5,3970.0,52.3044,52.3134,52.2866,52.2955,3970.0
2019-12-11 11:25:00,58.51,58.52,58.51,58.51,6542.0,52.3044,52.3134,52.3044,52.3044,6542.0
2019-12-11 11:30:00,58.51,58.52,58.5,58.52,9644.0,52.3044,52.3134,52.2955,52.3134,9644.0
2019-12-11 11:35:00,58.52,58.54,58.51,58.54,15866.0,52.3134,52.3313,52.3044,52.3313,15866.0
2019-12-11 11:40:00,58.54,58.54,58.53,58.54,8500.0,52.3313,52.3313,52.3223,52.3313,8500.0
2019-12-11 11:45:00,58.54,58.54,58.52,58.53,16322.0,52.3313,52.3313,52.3134,52.3223,16322.0
2019-12-11 11:50:00,58.52,58.52,58.5,58.52,9200.0,52.3134,52.3134,52.2955,52.3134,9200.0
2019-12-11 11:55:00,58.52,58.52,58.5,58.51,18168.0,52.3134,52.3134,52.2955,52.3044,18168.0
2019-12-11 12:00:00,58.51,58.52,58.5,58.52,24470.0,52.3044,52.3134,52.2955,52.3134,24470.0
2019-12-11 12:05:00,58.52,58.54,58.52,58.54,5858.0,52.3134,52.3313,52.3134,52.3313,5858.0
2019-12-11 12:10:00,58.55,58.55,58.53,58.53,3671.0,52.3402,52.3402,52.3223,52.3223,3671.0
2019-12-11 12:15:00,58.54,58.57,58.54,58.57,9297.0,52.3313,52.3581,52.3313,52.3581,9297.0
2019-12-11 12:20:00,58.56,58.57,58.55,58.57,2181.0,52.3491,52.3581,52.3402,52.3581,2181.0
2019-12-11 12:25:00,58.57,58.58,58.56,58.58,30852.0,52.3581,52.367,52.3491,52.367,30852.0
2019-12-11 12:30:00,58.58,58.61,58.58,58.6,229619.0,52.367,52.3938,52.367,52.3849,229619.0
2019-12-11 12:35:00,58.6,58.61,58.58,58.59,18633.0,52.3849,52.3938,52.367,52.376,18633.0
2019-12-11 12:40:00,58.59,58.62,58.59,58.62,52961.0,52.376,52.4028,52.376,52.4028,52961.0
2019-12-11 12:45:00,58.62,58.64,58.61,58.64,28655.0,52.4028,52.4207,52.3938,52.4207,28655.0
2019-12-11 12:50:00,58.64,58.64,58.63,58.64,7197.0,52.4207,52.4207,52.4117,52.4207,7197.0
2019-12-11 12:55:00,58.64,58.66,58.64,58.66,13615.0,52.4207,52.4385,52.4207,52.4385,13615.0
2019-12-11 13:00:00,58.66,58.66,58.64,58.65,12923.0,52.4385,52.4385,52.4207,52.4296,12923.0
2019-12-11 13:05:00,58.65,58.66,58.65,58.66,29943.0,52.4296,52.4385,52.4296,52.4385,29943.0
2019-12-11 13:10:00,58.66,58.68,58.66,58.68,18102.0,52.4385,52.4564,52.4385,52.4564,18102.0
2019-12-11 13:15:00,58.68,58.7,58.68,58.69,37382.0,52.4564,52.4743,52.4564,52.4653,37382.0
2019-12-11 13:20:00,58.69,58.69,58.66,58.66,57755.0,52.4653,52.4653,52.4385,52.4385,57755.0
2019-12-11 13:25:00,58.67,58.69,58.66,58.67,29949.0,52.4475,52.4653,52.4385,52.4475,29949.0
2019-12-11 13:30:00,58.68,58.69,58.67,58.67,29709.0,52.4564,52.4653,52.4475,52.4475,29709.0
2019-12-11 13:35:00,58.68,58.69,58.67,58.67,14135.0,52.4564,52.4653,52.4475,52.4475,14135.0
2019-12-11 13:40:00,58.67,58.69,58.66,58.69,43480.0,52.4475,52.4653,52.4385,52.4653,43480.0
2019-12-11 13:45:00,58.69,58.69,58.68,58.69,8150.0,52.4653,52.4653,52.4564,52.4653,8150.0
2019-12-11 13:50:00,58.7,58.72,58.69,58.71,33819.0,52.4743,52.4922,52.4653,52.4832,33819.0
2019-12-11 13:55:00,58.71,58.71,58.69,58.71,44767.0,52.4832,52.4832,52.4653,52.4832,44767.0
2019-12-11 14:00:00,58.71,58.73,58.67,58.71,82229.0,52.4832,52.5011,52.4475,52.4832,82229.0
2019-12-11 14:05:00,58.71,58.74,58.71,58.72,77841.0,52.4832,52.51,52.4832,52.4922,77841.0
2019-12-11 14:10:00,58.72,58.77,58.71,58.75,122771.0,52.4922,52.5369,52.4832,52.519,122771.0
2019-12-11 14:15:00,58.75,58.8,58.75,58.78,75645.0,52.519,52.5637,52.519,52.5458,75645.0
2019-12-11 14:20:00,58.78,58.79,58.77,58.78,31483.0,52.5458,52.5547,52.5369,52.5458,31483.0
2019-12-11 14:25:00,58.78,58.78,58.76,58.78,36420.0,52.5458,52.5458,52.5279,52.5458,36420.0
2019-12-11 14:30:00,58.78,58.79,58.77,58.77,37421.0,52.5458,52.5547,52.5369,52.5369,37421.0
2019-12-11 14:35:00,58.78,58.81,58.77,58.78,70478.0,52.5458,52.5726,52.5369,52.5458,70478.0
2019-12-11 14:40:00,58.78,58.84,58.76,58.81,67130.0,52.5458,52.5994,52.5279,52.5726,67130.0
2019-12-11 14:45:00,58.8,58.86,58.78,58.85,119333.0,52.5637,52.6173,52.5458,52.6084,119333.0
2019-12-11 14:50:00,58.85,58.92,58.84,58.91,85178.0,52.6084,52.671,52.5994,52.662,85178.0
2019-12-11 14:55:00,58.91,58.94,58.9,58.93,71403.0,52.662,52.6888,52.6531,52.6799,71403.0
2019-12-11 15:00:00,58.94,58.95,58.89,58.93,61600.0,52.6888,52.6978,52.6441,52.6799,61600.0
2019-12-11 15:05:00,58.93,58.96,58.93,58.96,21032.0,52.6799,52.7067,52.6799,52.7067,21032.0
2019-12-11 15:10:00,58.97,58.98,58.9,58.91,73408.0,52.7157,52.7246,52.6531,52.662,73408.0
2019-12-11 15:15:00,58.91,59.04,58.89,58.97,571860.0,52.662,52.7782,52.6441,52.7157,571860.0
2019-12-11 15:20:00,58.98,59.03,58.97,59.02,258887.0,52.7246,52.7693,52.7157,52.7603,258887.0
2019-12-11 15:25:00,59.02,59.07,59.01,59.05,236690.0,52.7603,52.805,52.7514,52.7872,236690.0
2019-12-11 15:30:00,59.05,59.08,59.02,59.04,470046.0,52.7872,52.814,52.7603,52.7782,470046.0
2019-12-11 15:35:00,59.04,59.05,59.0,59.01,124172.0,52.7782,52.7872,52.7425,52.7514,124172.0
2019-12-11 15:40:00,59.01,59.01,58.97,58.98,32283.0,52.7514,52.7514,52.7157,52.7246,32283.0
2019-12-11 15:45:00,58.98,58.98,58.94,58.94,84331.0,52.7246,52.7246,52.6888,52.6888,84331.0
2019-12-11 15:50:00,58.94,58.96,58.9,58.96,172754.0,52.6888,52.7067,52.6531,52.7067,172754.0
2019-12-11 15:55:00,58.96,58.98,58.91,58.93,183552.0,52.7067,52.7246,52.662,52.6799,183552.0
2019-12-12 09:30:00,59.59,59.61,59.51,59.54,94074.0,53.2699,53.2878,53.1984,53.2252,94074.0
2019-12-12 09:35:00,59.55,59.94,59.53,59.92,146082.0,53.2341,53.5828,53.2163,53.5649,146082.0
2019-12-12 09:40:00,59.93,60.08,59.92,60.07,119983.0,53.5738,53.7079,53.5649,53.699,119983.0
2019-12-12 09:45:00,60.09,60.1,59.99,59.99,263426.0,53.7169,53.7258,53.6275,53.6275,263426.0
2019-12-12 09:50:00,60.0,60.11,60.0,60.08,117485.0,53.6364,53.7347,53.6364,53.7079,117485.0
2019-12-12 09:55:00,60.08,60.18,60.07,60.18,55759.0,53.7079,53.7973,53.699,53.7973,55759.0
2019-12-12 10:00:00,60.19,60.51,60.19,60.47,408454.0,53.8063,54.0923,53.8063,54.0566,408454.0
2019-12-12 10:05:00,60.49,60.6,60.46,60.58,283507.0,54.0744,54.1728,54.0476,54.1549,283507.0
2019-12-12 10:10:00,60.58,60.77,60.58,60.69,174573.0,54.1549,54.3247,54.1549,54.2532,174573.0
2019-12-12 10:15:00,60.69,60.74,60.67,60.7,109125.0,54.2532,54.2979,54.2353,54.2622,109125.0
2019-12-12 10:20:00,60.7,60.82,60.7,60.75,126249.0,54.2622,54.3694,54.2622,54.3069,126249.0
2019-12-12 10:25:00,60.74,60.78,60.72,60.78,25128.0,54.2979,54.3337,54.28,54.3337,25128.0
2019-12-12 10:30:00,60.79,60.8,60.67,60.69,52590.0,54.3426,54.3516,54.2353,54.2532,52590.0
2019-12-12 10:35:00,60.69,60.7,60.63,60.63,28401.0,54.2532,54.2622,54.1996,54.1996,28401.0
2019-12-12 10:40:00,60.64,60.64,60.55,60.56,52665.0,54.2085,54.2085,54.1281,54.137,52665.0
2019-12-12 10:45:00,60.56,60.59,60.55,60.57,48521.0,54.137,54.1638,54.1281,54.146,48521.0
2019-12-12 10:50:00,60.58,60.68,60.57,60.68,29849.0,54.1549,54.2443,54.146,54.2443,29849.0
2019-12-12 10:55:00,60.69,60.69,60.65,60.66,40905.0,54.2532,54.2532,54.2175,54.2264,40905.0
2019-12-12 11:00:00,60.66,60.68,60.61,60.65,34544.0,54.2264,54.2443,54.1817,54.2175,34544.0
2019-12-12 11:05:00,60.65,60.68,60.62,60.66,39712.0,54.2175,54.2443,54.1907,54.2264,39712.0
2019-12-12 11:10:00,60.65,60.66,60.54,60.55,79968.0,54.2175,54.2264,54.1191,54.1281,79968.0
2019-12-12 11:15:00,60.55,60.56,60.5,60.51,101051.0,54.1281,54.137,54.0834,54.0923,101051.0
2019-12-12 11:20:00,60.51,60.52,60.48,60.5,27110.0,54.0923,54.1013,54.0655,54.0834,27110.0
2019-12-12 11:25:00,60.5,60.51,60.47,60.49,30830.0,54.0834,54.0923,54.0566,54.0744,30830.0
2019-12-12 11:30:00,60.5,60.57,60.49,60.51,37411.0,54.0834,54.146,54.0744,54.0923,37411.0
2019-12-12 11:35:00,60.51,60.58,60.49,60.53,29968.0,54.0923,54.1549,54.0744,54.1102,29968.0
2019-12-12 11:40:00,60.52,60.53,60.49,60.5,19189.0,54.1013,54.1102,54.0744,54.0834,19189.0
2019-12-12 11:45:00,60.5,60.57,60.49,60.53,22065.0,54.0834,54.146,54.0744,54.1102,22065.0
2019-12-12 11:50:00,60.53,60.56,60.49,60.49,275681.0,54.1102,54.137,54.0744,54.0744,275681.0
2019-12-12 11:55:00,60.48,60.48,60.36,60.39,180073.0,54.0655,54.0655,53.9582,53.985,180073.0
2019-12-12 12:00:00,60.36,60.39,60.34,60.36,26370.0,53.9582,53.985,53.9403,53.9582,26370.0
2019-12-12 12:05:00,60.36,60.44,60.36,60.44,13381.0,53.9582,54.0297,53.9582,54.0297,13381.0
2019-12-12 12:10:00,60.43,60.43,60.36,60.37,24725.0,54.0208,54.0208,53.9582,53.9672,24725.0
2019-12-12 12:15:00,60.38,60.43,60.36,60.37,19472.0,53.9761,54.0208,53.9582,53.9672,19472.0
2019-12-12 12:20:00,60.36,60.38,60.27,60.3,13084.0,53.9582,53.9761,53.8778,53.9046,13084.0
2019-12-12 12:25:00,60.29,60.33,60.28,60.33,19411.0,53.8957,53.9314,53.8867,53.9314,19411.0
2019-12-12 12:30:00,60.33,60.43,60.29,60.41,47672.0,53.9314,54.0208,53.8957,54.0029,47672.0
2019-12-12 12:35:00,60.42,60.46,60.41,60.46,16425.0,54.0119,54.0476,54.0029,54.0476,16425.0
2019-12-12 12:40:00,60.46,60.53,60.45,60.53,41626.0,54.0476,54.1102,54.0387,54.1102,41626.0
2019-12-12 12:45:00,60.53,60.58,60.52,60.57,207689.0,54.1102,54.1549,54.1013,54.146,207689.0
2019-12-12 12:50:00,60.57,60.59,60.55,60.56,46594.0,54.146,54.1638,54.1281,54.137,46594.0
2019-12-12 12:55:00,60.56,60.57,60.55,60.56,74171.0,54.137,54.146,54.1281,54.137,74171.0
2019-12-12 13:00:00,60.55,60.63,60.55,60.63,56824.0,54.1281,54.1996,54.1281,54.1996,56824.0
2019-12-12 13:05:00,60.64,60.66,60.6,60.62,56960.0,54.2085,54.2264,54.1728,54.1907,56960.0
2019-12-12 13:10:00,60.62,60.66,60.61,60.66,14532.0,54.1907,54.2264,54.1817,54.2264,14532.0
2019-12-12 13:15:00,60.66,60.68,60.65,60.67,7252.0,54.2264,54.2443,54.2175,54.2353,7252.0
2019-12-12 13:20:00,60.67,60.68,60.62,60.64,25820.0,54.2353,54.2443,54.1907,54.2085,25820.0
2019-12-12 13:25:00,60.63,60.64,60.62,60.63,11289.0,54.1996,54.2085,54.1907,54.1996,11289.0
2019-12-12 13:30:00,60.63,60.64,60.62,60.63,8661.0,54.1996,54.2085,54.1907,54.1996,8661.0
2019-12-12 13:35:00,60.62,60.62,60.57,60.6,108055.0,54.1907,54.1907,54.146,54.1728,108055.0
2019-12-12 13:40:00,60.61,60.69,60.61,60.67,432265.0,54.1817,54.2532,54.1817,54.2353,432265.0
2019-12-12 13:45:00,60.67,60.69,60.66,60.67,100387.0,54.2353,54.2532,54.2264,54.2353,100387.0
2019-12-12 13:50:00,60.67,60.7,60.66,60.69,17305.0,54.2353,54.2622,54.2264,54.2532,17305.0
2019-12-12 13:55:00,60.68,60.8,60.68,60.8,436649.0,54.2443,54.3516,54.2443,54.3516,436649.0
2019-12-12 14:00:00,60.79,60.79,60.74,60.77,33065.0,54.3426,54.3426,54.2979,54.3247,33065.0
2019-12-12 14:05:00,60.77,60.79,60.75,60.77,31012.0,54.3247,54.3426,54.3069,54.3247,31012.0
2019-12-12 14:10:00,60.77,60.78,60.69,60.72,30088.0,54.3247,54.3337,54.2532,54.28,30088.0
2019-12-12 14:15:00,60.72,60.75,60.68,60.7,83750.0,54.28,54.3069,54.2443,54.2622,83750.0
2019-12-12 14:20:00,60.71,60.71,60.66,60.67,29766.0,54.2711,54.2711,54.2264,54.2353,29766.0
2019-12-12 14:25:00,60.66,60.67,60.63,60.65,28288.0,54.2264,54.2353,54.1996,54.2175,28288.0
2019-12-12 14:30:00,60.66,61.01,60.62,60.98,300449.0,54.2264,54.5393,54.1907,54.5125,300449.0
2019-12-12 14:35:00,60.98,60.98,60.9,60.91,81499.0,54.5125,54.5125,54.441,54.4499,81499.0
2019-12-12 14:40:00,60.9,60.93,60.88,60.9,35888.0,54.441,54.4678,54.4231,54.441,35888.0
2019-12-12 14:45:00,60.91,60.93,60.88,60.9,12475.0,54.4499,54.4678,54.4231,54.441,12475.0
2019-12-12 14:50:00,60.91,60.96,60.85,60.96,21167.0,54.4499,54.4946,54.3963,54.4946,21167.0
2019-12-12 14:55:00,60.96,60.96,60.9,60.92,28633.0,54.4946,54.4946,54.441,54.4588,28633.0
2019-12-12 15:00:00,60.93,60.96,60.89,60.96,42722.0,54.4678,54.4946,54.432,54.4946,42722.0
2019-12-12 15:05:00,60.96,60.99,60.95,60.97,52296.0,54.4946,54.5214,54.4857,54.5035,52296.0
2019-12-12 15:10:00,60.97,60.98,60.92,60.92,19550.0,54.5035,54.5125,54.4588,54.4588,19550.0
2019-12-12 15:15:00,60.92,61.01,60.91,61.0,23523.0,54.4588,54.5393,54.4499,54.5303,23523.0
2019-12-12 15:20:00,60.99,61.02,60.98,61.0,25500.0,54.5214,54.5482,54.5125,54.5303,25500.0
2019-12-12 15:25:00,61.0,61.12,61.0,61.11,104260.0,54.5303,54.6376,54.5303,54.6287,104260.0
2019-12-12 15:30:00,61.11,61.13,61.06,61.09,71012.0,54.6287,54.6466,54.584,54.6108,71012.0
2019-12-12 15:35:00,61.09,61.12,61.05,61.12,42084.0,54.6108,54.6376,54.575,54.6376,42084.0
2019-12-12 15:40:00,61.11,61.15,61.09,61.13,62266.0,54.6287,54.6644,54.6108,54.6466,62266.0
2019-12-12 15:45:00,61.13,61.19,61.11,61.19,47308.0,54.6466,54.7002,54.6287,54.7002,47308.0
2019-12-12 15:50:00,61.19,61.22,61.14,61.22,120010.0,54.7002,54.727,54.6555,54.727,120010.0
2019-12-12 15:55:00,61.22,61.22,61.01,61.02,330926.0,54.727,54.727,54.5393,54.5482,330926.0
2019-12-13 09:30:00,61.05,61.15,61.01,61.02,98026.0,54.575,54.6644,54.5393,54.5482,98026.0
2019-12-13 09:35:00,61.03,61.12,61.02,61.12,86045.0,54.5572,54.6376,54.5482,54.6376,86045.0
2019-12-13 09:40:00,61.11,61.16,61.07,61.16,69043.0,54.6287,54.6734,54.5929,54.6734,69043.0
2019-12-13 09:45:00,61.16,61.21,61.14,61.19,49993.0,54.6734,54.7181,54.6555,54.7002,49993.0
2019-12-13 09:50:00,61.19,61.27,61.18,61.26,415903.0,54.7002,54.7717,54.6913,54.7628,415903.0
2019-12-13 09:55:00,61.26,61.26,61.22,61.22,77830.0,54.7628,54.7628,54.727,54.727,77830.0
2019-12-13 10:00:00,61.22,61.64,61.18,61.62,986655.0,54.727,55.1025,54.6913,55.0846,986655.0
2019-12-13 10:05:00,61.63,61.64,61.49,61.57,243295.0,55.0935,55.1025,54.9684,55.0399,243295.0
2019-12-13 10:10:00,61.57,61.66,61.36,61.39,149512.0,55.0399,55.1204,54.8522,54.879,149512.0
2019-12-13 10:15:00,61.39,61.49,61.36,61.48,103367.0,54.879,54.9684,54.8522,54.9594,103367.0
2019-12-13 10:20:00,61.47,61.49,61.42,61.45,31693.0,54.9505,54.9684,54.9058,54.9326,31693.0
2019-12-13 10:25:00,61.44,61.54,61.31,61.32,206769.0,54.9237,55.0131,54.8075,54.8164,206769.0
2019-12-13 10:30:00,61.31,61.31,61.13,61.23,157439.0,54.8075,54.8075,54.6466,54.736,157439.0
2019-12-13 10:35:00,61.21,61.22,61.04,61.08,104302.0,54.7181,54.727,54.5661,54.6019,104302.0
2019-12-13 10:40:00,61.08,61.2,61.08,61.16,158127.0,54.6019,54.7091,54.6019,54.6734,158127.0
2019-12-13 10:45:00,61.15,61.23,61.04,61.07,97914.0,54.6644,54.736,54.5661,54.5929,97914.0
2019-12-13 10:50:00,61.08,61.09,60.91,60.91,23732.0,54.6019,54.6108,54.4499,54.4499,23732.0
2019-12-13 10:55:00,60.91,60.96,60.89,60.89,21258.0,54.4499,54.4946,54.432,54.432,21258.0
2019-12-13 11:00:00,60.89,60.93,60.85,60.87,152745.0,54.432,54.4678,54.3963,54.4141,152745.0
2019-12-13 11:05:00,60.87,60.92,60.85,60.9,32592.0,54.4141,54.4588,54.3963,54.441,32592.0
2019-12-13 11:10:00,60.9,60.93,60.85,60.87,24276.0,54.441,54.4678,54.3963,54.4141,24276.0
2019-12-13 11:15:00,60.86,60.86,60.8,60.8,29108.0,54.4052,54.4052,54.3516,54.3516,29108.0
2019-12-13 11:20:00,60.8,60.83,60.77,60.79,82753.0,54.3516,54.3784,54.3247,54.3426,82753.0
2019-12-13 11:25:00,60.78,60.78,60.7,60.73,52076.0,54.3337,54.3337,54.2622,54.289,52076.0
2019-12-13 11:30:00,60.73,60.78,60.73,60.77,42832.0,54.289,54.3337,54.289,54.3247,42832.0
2019-12-13 11:35:00,60.77,60.84,60.77,60.84,46354.0,54.3247,54.3873,54.3247,54.3873,46354.0
2019-12-13 11:40:00,60.83,60.86,60.82,60.84,23762.0,54.3784,54.4052,54.3694,54.3873,23762.0
2019-12-13 11:45:00,60.85,60.91,60.84,60.88,20720.0,54.3963,54.4499,54.3873,54.4231,20720.0
2019-12-13 11:50:00,60.89,60.94,60.89,60.92,28642.0,54.432,54.4767,54.432,54.4588,28642.0
2019-12-13 11:55:00,60.92,60.99,60.92,60.99,11514.0,54.4588,54.5214,54.4588,54.5214,11514.0
2019-12-13 12:00:00,60.99,61.02,60.99,61.02,6060.0,54.5214,54.5482,54.5214,54.5482,6060.0
2019-12-13 12:05:00,61.02,61.03,61.0,61.03,6201.0,54.5482,54.5572,54.5303,54.5572,6201.0
2019-12-13 12:10:00,61.02,61.05,61.01,61.05,21927.0,54.5482,54.575,54.5393,54.575,21927.0
2019-12-13 12:15:00,61.04,61.06,61.02,61.05,8430.0,54.5661,54.584,54.5482,54.575,8430.0
2019-12-13 12:20:00,61.05,61.09,61.04,61.09,15300.0,54.575,54.6108,54.5661,54.6108,15300.0
2019-12-13 12:25:00,61.09,61.11,61.04,61.05,32458.0,54.6108,54.6287,54.5661,54.575,32458.0
2019-12-13 12:30:00,61.05,61.06,61.0,61.01,17345.0,54.575,54.584,54.5303,54.5393,17345.0
2019-12-13 12:35:00,61.01,61.05,61.0,61.05,11286.0,54.5393,54.575,54.5303,54.575,11286.0
2019-12-13 12:40:00,61.05,61.07,61.01,61.02,13979.0,54.575,54.5929,54.5393,54.5482,13979.0
2019-12-13 12:45:00,61.01,61.05,61.01,61.04,5000.0,54.5393,54.575,54.5393,54.5661,5000.0
2019-12-13 12:50:00,61.04,61.08,61.04,61.07,12799.0,54.5661,54.6019,54.5661,54.5929,12799.0
2019-12-13 12:55:00,61.07,61.13,61.06,61.12,19886.0,54.5929,54.6466,54.584,54.6376,19886.0
2019-12-13 13:00:00,61.12,61.14,61.11,61.13,20145.0,54.6376,54.6555,54.6287,54.6466,20145.0
2019-12-13 13:05:00,61.12,61.14,61.11,61.11,5700.0,54.6376,54.6555,54.6287,54.6287,5700.0
2019-12-13 13:10:00,61.12,61.12,61.08,61.1,14245.0,54.6376,54.6376,54.6019,54.6197,14245.0
2019-12-13 13:15:00,61.1,61.11,61.08,61.09,12100.0,54.6197,54.6287,54.6019,54.6108,12100.0
2019-12-13 13:20:00,61.09,61.1,61.08,61.09,12984.0,54.6108,54.6197,54.6019,54.6108,12984.0
2019-12-13 13:25:00,61.09,61.09,61.05,61.07,21437.0,54.6108,54.6108,54.575,54.5929,21437.0
2019-12-13 13:30:00,61.06,61.07,61.04,61.07,17149.0,54.584,54.5929,54.5661,54.5929,17149.0
2019-12-13 13:35:00,61.07,61.09,61.07,61.08,5526.0,54.5929,54.6108,54.5929,54.6019,5526.0
2019-12-13 13:40:00,61.08,61.09,61.08,61.08,5115.0,54.6019,54.6108,54.6019,54.6019,5115.0
2019-12-13 13:45:00,61.08,61.09,61.03,61.06,20187.0,54.6019,54.6108,54.5572,54.584,20187.0
2019-12-13 13:50:00,61.07,61.11,61.06,61.09,18706.0,54.5929,54.6287,54.584,54.6108,18706.0
2019-12-13 13:55:00,61.09,61.12,61.08,61.12,12238.0,54.6108,54.6376,54.6019,54.6376,12238.0
2019-12-13 14:00:00,61.12,61.13,61.1,61.11,17260.0,54.6376,54.6466,54.6197,54.6287,17260.0
2019-12-13 14:05:00,61.11,61.16,61.1,61.16,25833.0,54.6287,54.6734,54.6197,54.6734,25833.0
2019-12-13 14:10:00,61.15,61.16,61.14,61.15,6605.0,54.6644,54.6734,54.6555,54.6644,6605.0
2019-12-13 14:15:00,61.15,61.18,61.14,61.17,5221.0,54.6644,54.6913,54.6555,54.6823,5221.0
2019-12-13 14:20:00,61.17,61.19,61.17,61.18,12418.0,54.6823,54.7002,54.6823,54.6913,12418.0
2019-12-13 14:25:00,61.18,61.2,61.17,61.2,4430.0,54.6913,54.7091,54.6823,54.7091,4430.0
2019-12-13 14:30:00,61.2,61.21,61.13,61.13,72957.0,54.7091,54.7181,54.6466,54.6466,72957.0
2019-12-13 14:35:00,61.13,61.14,61.07,61.07,22350.0,54.6466,54.6555,54.5929,54.5929,22350.0
2019-12-13 14:40:00,61.07,61.09,61.05,61.08,22195.0,54.5929,54.6108,54.575,54.6019,22195.0
2019-12-13 14:45:00,61.09,61.09,61.06,61.08,4943.0,54.6108,54.6108,54.584,54.6019,4943.0
2019-12-13 14:50:00,61.08,61.11,61.07,61.1,6300.0,54.6019,54.6287,54.5929,54.6197,6300.0
2019-12-13 14:55:00,61.11,61.12,61.1,61.11,3629.0,54.6287,54.6376,54.6197,54.6287,3629.0
2019-12-13 15:00:00,61.11,61.16,61.11,61.15,13028.0,54.6287,54.6734,54.6287,54.6644,13028.0
2019-12-13 15:05:00,61.15,61.16,61.11,61.12,8865.0,54.6644,54.6734,54.6287,54.6376,8865.0
2019-12-13 15:10:00,61.12,61.14,61.11,61.12,7545.0,54.6376,54.6555,54.6287,54.6376,7545.0
2019-12-13 15:15:00,61.13,61.15,61.12,61.13,6480.0,54.6466,54.6644,54.6376,54.6466,6480.0
2019-12-13 15:20:00,61.13,61.15,61.12,61.14,23680.0,54.6466,54.6644,54.6376,54.6555,23680.0
2019-12-13 15:25:00,61.14,61.15,61.11,61.14,13826.0,54.6555,54.6644,54.6287,54.6555,13826.0
2019-12-13 15:30:00,61.13,61.16,61.11,61.11,58852.0,54.6466,54.6734,54.6287,54.6287,58852.0
2019-12-13 15:35:00,61.12,61.12,61.09,61.12,22857.0,54.6376,54.6376,54.6108,54.6376,22857.0
2019-12-13 15:40:00,61.12,61.12,61.11,61.12,7639.0,54.6376,54.6376,54.6287,54.6376,7639.0
2019-12-13 15:45:00,61.12,61.12,61.1,61.11,21878.0,54.6376,54.6376,54.6197,54.6287,21878.0
2019-12-13 15:50:00,61.11,61.18,61.1,61.16,72222.0,54.6287,54.6913,54.6197,54.6734,72222.0
2019-12-13 15:55:00,61.15,61.2,61.14,61.16,119633.0,54.6644,54.7091,54.6555,54.6734,119633.0
2019-12-16 09:30:00,60.26,60.34,60.26,60.3,50922.0,55.0368,55.1099,55.0368,55.0733,50922.0
2019-12-16 09:35:00,60.3,60.3,60.27,60.29,57866.0,55.0733,55.0733,55.0459,55.0642,57866.0
2019-12-16 09:40:00,60.28,60.33,60.27,60.3,23875.0,55.0551,55.1007,55.0459,55.0733,23875.0
2019-12-16 09:45:00,60.3,60.37,60.3,60.34,77620.0,55.0733,55.1373,55.0733,55.1099,77620.0
2019-12-16 09:50:00,60.34,60.42,60.33,60.39,38018.0,55.1099,55.1829,55.1007,55.1555,38018.0
2019-12-16 09:55:00,60.38,60.4,60.35,60.39,88660.0,55.1464,55.1647,55.119,55.1555,88660.0
2019-12-16 10:00:00,60.39,60.44,60.38,60.44,46469.0,55.1555,55.2012,55.1464,55.2012,46469.0
2019-12-16 10:05:00,60.44,60.45,60.41,60.44,29933.0,55.2012,55.2103,55.1738,55.2012,29933.0
2019-12-16 10:10:00,60.44,60.48,60.44,60.48,17681.0,55.2012,55.2377,55.2012,55.2377,17681.0
2019-12-16 10:15:00,60.48,60.49,60.46,60.49,31601.0,55.2377,55.2469,55.2195,55.2469,31601.0
2019-12-16 10:20:00,60.5,60.52,60.47,60.48,13911.0,55.256,55.2743,55.2286,55.2377,13911.0
2019-12-16 10:25:00,60.48,60.5,60.47,60.47,18948.0,55.2377,55.256,55.2286,55.2286,18948.0
2019-12-16 10:30:00,60.47,60.48,60.46,60.46,13480.0,55.2286,55.2377,55.2195,55.2195,13480.0
2019-12-16 10:35:00,60.46,60.47,60.44,60.47,34739.0,55.2195,55.2286,55.2012,55.2286,34739.0
2019-12-16 10:40:00,60.48,60.5,60.47,60.48,39789.0,55.2377,55.256,55.2286,55.2377,39789.0
2019-12-16 10:45:00,60.49,60.5,60.45,60.45,9821.0,55.2469,55.256,55.2103,55.2103,9821.0
2019-12-16 10:50:00,60.45,60.48,60.45,60.48,15415.0,55.2103,55.2377,55.2103,55.2377,15415.0
2019-12-16 10:55:00,60.48,60.5,60.46,60.46,29698.0,55.2377,55.256,55.2195,55.2195,29698.0
2019-12-16 11:00:00,60.47,60.47,60.45,60.47,14815.0,55.2286,55.2286,55.2103,55.2286,14815.0
2019-12-16 11:05:00,60.47,60.49,60.46,60.48,33553.0,55.2286,55.2469,55.2195,55.2377,33553.0
2019-12-16 11:10:00,60.48,60.5,60.47,60.48,25073.0,55.2377,55.256,55.2286,55.2377,25073.0
2019-12-16 11:15:00,60.49,60.5,60.46,60.49,18389.0,55.2469,55.256,55.2195,55.2469,18389.0
2019-12-16 11:20:00,60.48,60.5,60.47,60.49,21334.0,55.2377,55.256,55.2286,55.2469,21334.0
2019-12-16 11:25:00,60.48,60.5,60.47,60.5,9749.0,55.2377,55.256,55.2286,55.256,9749.0
2019-12-16 11:30:00,60.49,60.5,60.47,60.47,13123.0,55.2469,55.256,55.2286,55.2286,13123.0
2019-12-16 11:35:00,60.47,60.48,60.46,60.47,18756.0,55.2286,55.2377,55.2195,55.2286,18756.0
2019-12-16 11:40:00,60.47,60.48,60.46,60.46,6566.0,55.2286,55.2377,55.2195,55.2195,6566.0
2019-12-16 11:45:00,60.47,60.47,60.45,60.46,13781.0,55.2286,55.2286,55.2103,55.2195,13781.0
2019-12-16 11:50:00,60.46,60.46,60.45,60.46,7764.0,55.2195,55.2195,55.2103,55.2195,7764.0
2019-12-16 11:55:00,60.47,60.48,60.46,60.48,16398.0,55.2286,55.2377,55.2195,55.2377,16398.0
2019-12-16 12:00:00,60.48,60.48,60.47,60.48,6100.0,55.2377,55.2377,55.2286,55.2377,6100.0
2019-12-16 12:05:00,60.48,60.48,60.47,60.48,17037.0,55.2377,55.2377,55.2286,55.2377,17037.0
2019-12-16 12:10:00,60.47,60.5,60.47,60.5,44059.0,55.2286,55.256,55.2286,55.256,44059.0
2019-12-16 12:15:00,60.5,60.52,60.49,60.52,3060.0,55.256,55.2743,55.2469,55.2743,3060.0
2019-12-16 12:20:00,60.52,60.52,60.5,60.51,10621.0,55.2743,55.2743,55.256,55.2651,10621.0
2019-12-16 12:25:00,60.5,60.51,60.49,60.5,19248.0,55.256,55.2651,55.2469,55.256,19248.0
2019-12-16 12:30:00,60.51,60.53,60.51,60.52,12792.0,55.2651,55.2834,55.2651,55.2743,12792.0
2019-12-16 12:35:00,60.52,60.52,60.49,60.51,12901.0,55.2743,55.2743,55.2469,55.2651,12901.0
2019-12-16 12:40:00,60.5,60.51,60.48,60.48,11875.0,55.256,55.2651,55.2377,55.2377,11875.0
2019-12-16 12:45:00,60.48,60.48,60.47,60.48,9210.0,55.2377,55.2377,55.2286,55.2377,9210.0
2019-12-16 12:50:00,60.48,60.48,60.47,60.47,11750.0,55.2377,55.2377,55.2286,55.2286,11750.0
2019-12-16 12:55:00,60.47,60.48,60.46,60.48,23304.0,55.2286,55.2377,55.2195,55.2377,23304.0
2019-12-16 13:00:00,60.48,60.48,60.46,60.47,45165.0,55.2377,55.2377,55.2195,55.2286,45165.0
2019-12-16 13:05:00,60.47,60.48,60.46,60.47,31136.0,55.2286,55.2377,55.2195,55.2286,31136.0
2019-12-16 13:10:00,60.47,60.48,60.44,60.45,28454.0,55.2286,55.2377,55.2012,55.2103,28454.0
2019-12-16 13:15:00,60.45,60.45,60.44,60.45,1145.0,55.2103,55.2103,55.2012,55.2103,1145.0
2019-12-16 13:20:00,60.45,60.45,60.43,60.44,35117.0,55.2103,55.2103,55.1921,55.2012,35117.0
2019-12-16 13:25:00,60.44,60.45,60.43,60.45,6851.0,55.2012,55.2103,55.1921,55.2103,6851.0
2019-12-16 13:30:00,60.45,60.45,60.44,60.45,4618.0,55.2103,55.2103,55.2012,55.2103,4618.0
2019-12-16 13:35:00,60.45,60.45,60.42,60.43,13566.0,55.2103,55.2103,55.1829,55.1921,13566.0
2019-12-16 13:40:00,60.43,60.46,60.41,60.46,51115.0,55.1921,55.2195,55.1738,55.2195,51115.0
2019-12-16 13:45:00,60.46,60.47,60.45,60.46,9265.0,55.2195,55.2286,55.2103,55.2195,9265.0
2019-12-16 13:50:00,60.47,60.47,60.46,60.47,2316.0,55.2286,55.2286,55.2195,55.2286,2316.0
2019-12-16 13:55:00,60.46,60.47,60.45,60.46,8598.0,55.2195,55.2286,55.2103,55.2195,8598.0
2019-12-16 14:00:00,60.47,60.47,60.46,60.47,3156.0,55.2286,55.2286,55.2195,55.2286,3156.0
2019-12-16 14:05:00,60.46,60.47,60.43,60.43,33272.0,55.2195,55.2286,55.1921,55.1921,33272.0
2019-12-16 14:10:00,60.44,60.44,60.43,60.43,5357.0,55.2012,55.2012,55.1921,55.1921,5357.0
2019-12-16 14:15:00,60.42,60.43,60.42,60.43,6850.0,55.1829,55.1921,55.1829,55.1921,6850.0
2019-12-16 14:20:00,60.44,60.44,60.43,60.44,6300.0,55.2012,55.2012,55.1921,55.2012,6300.0
2019-12-16 14:25:00,60.44,60.45,60.43,60.44,4000.0,55.2012,55.2103,55.1921,55.2012,4000.0
2019-12-16 14:30:00,60.45,60.45,60.43,60.44,2601.0,55.2103,55.2103,55.1921,55.2012,2601.0
2019-12-16 14:35:00,60.44,60.44,60.43,60.44,3446.0,55.2012,55.2012,55.1921,55.2012,3446.0
2019-12-16 14:40:00,60.44,60.44,60.43,60.44,6442.0,55.2012,55.2012,55.1921,55.2012,6442.0
2019-12-16 14:45:00,60.44,60.44,60.42,60.43,12075.0,55.2012,55.2012,55.1829,55.1921,12075.0
2019-12-16 14:50:00,60.43,60.43,60.4,60.41,19242.0,55.1921,55.1921,55.1647,55.1738,19242.0
2019-12-16 14:55:00,60.4,60.42,60.39,60.41,17622.0,55.1647,55.1829,55.1555,55.1738,17622.0
2019-12-16 15:00:00,60.41,60.41,60.39,60.41,15631.0,55.1738,55.1738,55.1555,55.1738,15631.0
2019-12-16 15:05:00,60.4,60.41,60.39,60.4,11834.0,55.1647,55.1738,55.1555,55.1647,11834.0
2019-12-16 15:10:00,60.4,60.41,60.39,60.4,39992.0,55.1647,55.1738,55.1555,55.1647,39992.0
2019-12-16 15:15:00,60.4,60.41,60.38,60.39,38459.0,55.1647,55.1738,55.1464,55.1555,38459.0
2019-12-16 15:20:00,60.39,60.39,60.35,60.36,107726.0,55.1555,55.1555,55.119,55.1281,107726.0
2019-12-16 15:25:00,60.36,60.37,60.34,60.35,84253.0,55.1281,55.1373,55.1099,55.119,84253.0
2019-12-16 15:30:00,60.35,60.36,60.32,60.35,27414.0,55.119,55.1281,55.0916,55.119,27414.0
2019-12-16 15:35:00,60.35,60.36,60.34,60.35,10792.0,55.119,55.1281,55.1099,55.119,10792.0
2019-12-16 15:40:00,60.34,60.34,60.32,60.32,13388.0,55.1099,55.1099,55.0916,55.0916,13388.0
2019-12-16 15:45:00,60.32,60.33,60.3,60.31,31168.0,55.0916,55.1007,55.0733,55.0825,31168.0
2019-12-16 15:50:00,60.32,60.34,60.27,60.27,174271.0,55.0916,55.1099,55.0459,55.0459,174271.0
2019-12-16 15:55:00,60.27,60.35,60.23,60.31,226495.0,55.0459,55.119,55.0094,55.0825,226495.0
2019-12-17 09:30:00,61.03,61.11,60.95,61.08,127802.0,55.7401,55.8131,55.667,55.7857,127802.0
2019-12-17 09:35:00,61.08,61.16,61.07,61.15,51864.0,55.7857,55.8588,55.7766,55.8497,51864.0
2019-12-17 09:40:00,61.14,61.14,61.08,61.08,31830.0,55.8405,55.8405,55.7857,55.7857,31830.0
2019-12-17 09:45:00,61.08,61.1,61.04,61.08,47887.0,55.7857,55.804,55.7492,55.7857,47887.0
2019-12-17 09:50:00,61.08,61.09,61.06,61.09,52147.0,55.7857,55.7949,55.7675,55.7949,52147.0
2019-12-17 09:55:00,61.09,61.1,61.06,61.1,61255.0,55.7949,55.804,55.7675,55.804,61255.0
2019-12-17 10:00:00,61.09,61.15,61.09,61.12,382022.0,55.7949,55.8497,55.7949,55.8223,382022.0
2019-12-17 10:05:00,61.12,61.17,61.11,61.15,64468.0,55.8223,55.8679,55.8131,55.8497,64468.0
2019-12-17 10:10:00,61.15,61.18,61.14,61.18,43880.0,55.8497,55.8771,55.8405,55.8771,43880.0
2019-12-17 10:15:00,61.16,61.19,61.12,61.17,38922.0,55.8588,55.8862,55.8223,55.8679,38922.0
2019-12-17 10:20:00,61.17,61.17,61.12,61.15,33595.0,55.8679,55.8679,55.8223,55.8497,33595.0
2019-12-17 10:25:00,61.15,61.16,61.13,61.14,33081.0,55.8497,55.8588,55.8314,55.8405,33081.0
2019-12-17 10:30:00,61.14,61.16,61.12,61.16,30270.0,55.8405,55.8588,55.8223,55.8588,30270.0
2019-12-17 10:35:00,61.16,61.17,61.14,61.17,19157.0,55.8588,55.8679,55.8405,55.8679,19157.0
2019-12-17 10:40:00,61.17,61.18,61.14,61.17,41353.0,55.8679,55.8771,55.8405,55.8679,41353.0
2019-12-17 10:45:00,61.17,61.2,61.16,61.2,9958.0,55.8679,55.8953,55.8588,55.8953,9958.0
2019-12-17 10:50:00,61.2,61.2,61.15,61.16,36218.0,55.8953,55.8953,55.8497,55.8588,36218.0
2019-12-17 10:55:00,61.17,61.19,61.14,61.18,77178.0,55.8679,55.8862,55.8405,55.8771,77178.0
2019-12-17 11:00:00,61.17,61.21,61.17,61.2,48880.0,55.8679,55.9045,55.8679,55.8953,48880.0
2019-12-17 11:05:00,61.2,61.21,61.19,61.2,17770.0,55.8953,55.9045,55.8862,55.8953,17770.0
2019-12-17 11:10:00,61.2,61.21,61.18,61.21,129078.0,55.8953,55.9045,55.8771,55.9045,129078.0
2019-12-17 11:15:00,61.21,61.24,61.21,61.23,52653.0,55.9045,55.9319,55.9045,55.9227,52653.0
2019-12-17 11:20:00,61.23,61.23,61.21,61.22,22701.0,55.9227,55.9227,55.9045,55.9136,22701.0
2019-12-17 11:25:00,61.22,61.22,61.21,61.22,9538.0,55.9136,55.9136,55.9045,55.9136,9538.0
2019-12-17 11:30:00,61.22,61.22,61.19,61.21,55808.0,55.9136,55.9136,55.8862,55.9045,55808.0
2019-12-17 11:35:00,61.21,61.23,61.19,61.2,82645.0,55.9045,55.9227,55.8862,55.8953,82645.0
2019-12-17 11:40:00,61.2,61.21,61.19,61.21,47237.0,55.8953,55.9045,55.8862,55.9045,47237.0
2019-12-17 11:45:00,61.21,61.22,61.2,61.21,61811.0,55.9045,55.9136,55.8953,55.9045,61811.0
2019-12-17 11:50:00,61.21,61.24,61.21,61.24,24849.0,55.9045,55.9319,55.9045,55.9319,24849.0
2019-12-17 11:55:00,61.24,61.25,61.21,61.23,74363.0,55.9319,55.941,55.9045,55.9227,74363.0
2019-12-17 12:00:00,61.22,61.24,61.22,61.23,23897.0,55.9136,55.9319,55.9136,55.9227,23897.0
2019-12-17 12:05:00,61.24,61.25,61.24,61.24,17537.0,55.9319,55.941,55.9319,55.9319,17537.0
2019-12-17 12:10:00,61.24,61.26,61.23,61.26,14447.0,55.9319,55.9501,55.9227,55.9501,14447.0
2019-12-17 12:15:00,61.26,61.28,61.25,61.27,11845.0,55.9501,55.9684,55.941,55.9593,11845.0
2019-12-17 12:20:00,61.27,61.28,61.26,61.27,76418.0,55.9593,55.9684,55.9501,55.9593,76418.0
2019-12-17 12:25:00,61.26,61.3,61.26,61.3,18010.0,55.9501,55.9867,55.9501,55.9867,18010.0
2019-12-17 12:30:00,61.3,61.31,61.3,61.31,5872.0,55.9867,55.9958,55.9867,55.9958,5872.0
2019-12-17 12:35:00,61.3,61.32,61.3,61.31,22056.0,55.9867,56.0049,55.9867,55.9958,22056.0
2019-12-17 12:40:00,61.3,61.31,61.27,61.3,44229.0,55.9867,55.9958,55.9593,55.9867,44229.0
2019-12-17 12:45:00,61.3,61.32,61.3,61.32,18750.0,55.9867,56.0049,55.9867,56.0049,18750.0
2019-12-17 12:50:00,61.32,61.32,61.3,61.32,27226.0,56.0049,56.0049,55.9867,56.0049,27226.0
2019-12-17 12:55:00,61.32,61.33,61.31,61.32,18449.0,56.0049,56.0141,55.9958,56.0049,18449.0
2019-12-17 13:00:00,61.31,61.32,61.29,61.3,8220.0,55.9958,56.0049,55.9775,55.9867,8220.0
2019-12-17 13:05:00,61.31,61.31,61.3,61.31,31128.0,55.9958,55.9958,55.9867,55.9958,31128.0
2019-12-17 13:10:00,61.31,61.32,61.3,61.32,26307.0,55.9958,56.0049,55.9867,56.0049,26307.0
2019-12-17 13:15:00,61.31,61.32,61.3,61.3,9925.0,55.9958,56.0049,55.9867,55.9867,9925.0
2019-12-17 13:20:00,61.3,61.32,61.3,61.32,17651.0,55.9867,56.0049,55.9867,56.0049,17651.0
2019-12-17 13:25:00,61.32,61.32,61.3,61.3,27056.0,56.0049,56.0049,55.9867,55.9867,27056.0
2019-12-17 13:30:00,61.31,61.31,61.29,61.3,185201.0,55.9958,55.9958,55.9775,55.9867,185201.0
2019-12-17 13:35:00,61.3,61.31,61.3,61.31,7392.0,55.9867,55.9958,55.9867,55.9958,7392.0
2019-12-17 13:40:00,61.31,61.32,61.3,61.31,32642.0,55.9958,56.0049,55.9867,55.9958,32642.0
2019-12-17 13:45:00,61.31,61.32,61.23,61.3,349081.0,55.9958,56.0049,55.9227,55.9867,349081.0
2019-12-17 13:50:00,61.3,61.31,61.26,61.27,73047.0,55.9867,55.9958,55.9501,55.9593,73047.0
2019-12-17 13:55:00,61.27,61.28,61.24,61.28,46005.0,55.9593,55.9684,55.9319,55.9684,46005.0
2019-12-17 14:00:00,61.28,61.3,61.24,61.28,70499.0,55.9684,55.9867,55.9319,55.9684,70499.0
2019-12-17 14:05:00,61.28,61.28,61.25,61.26,11693.0,55.9684,55.9684,55.941,55.9501,11693.0
2019-12-17 14:10:00,61.26,61.26,61.24,61.26,62316.0,55.9501,55.9501,55.9319,55.9501,62316.0
2019-12-17 14:15:00,61.26,61.26,61.25,61.26,15338.0,55.9501,55.9501,55.941,55.9501,15338.0
2019-12-17 14:20:00,61.26,61.3,61.25,61.29,46073.0,55.9501,55.9867,55.941,55.9775,46073.0
2019-12-17 14:25:00,61.29,61.35,61.28,61.35,154344.0,55.9775,56.0323,55.9684,56.0323,154344.0
2019-12-17 14:30:00,61.34,61.35,61.32,61.33,17881.0,56.0232,56.0323,56.0049,56.0141,17881.0
2019-12-17 14:35:00,61.33,61.35,61.32,61.34,17954.0,56.0141,56.0323,56.0049,56.0232,17954.0
2019-12-17 14:40:00,61.35,61.35,61.34,61.35,1300.0,56.0323,56.0323,56.0232,56.0323,1300.0
2019-12-17 14:45:00,61.35,61.36,61.34,61.36,10280.0,56.0323,56.0415,56.0232,56.0415,10280.0
2019-12-17 14:50:00,61.36,61.37,61.35,61.37,23516.0,56.0415,56.0506,56.0323,56.0506,23516.0
2019-12-17 14:55:00,61.36,61.36,61.33,61.34,13250.0,56.0415,56.0415,56.0141,56.0232,13250.0
2019-12-17 15:00:00,61.34,61.34,61.31,61.33,15212.0,56.0232,56.0232,55.9958,56.0141,15212.0
2019-12-17 15:05:00,61.33,61.34,61.32,61.33,29022.0,56.0141,56.0232,56.0049,56.0141,29022.0
2019-12-17 15:10:00,61.34,61.34,61.32,61.34,25415.0,56.0232,56.0232,56.0049,56.0232,25415.0
2019-12-17 15:15:00,61.34,61.36,61.33,61.36,99520.0,56.0232,56.0415,56.0141,56.0415,99520.0
2019-12-17 15:20:00,61.36,61.38,61.35,61.37,43502.0,56.0415,56.0597,56.0323,56.0506,43502.0
2019-12-17 15:25:00,61.37,61.39,61.36,61.39,59994.0,56.0506,56.0689,56.0415,56.0689,59994.0
2019-12-17 15:30:00,61.39,61.41,61.38,61.41,37332.0,56.0689,56.0871,56.0597,56.0871,37332.0
2019-12-17 15:35:00,61.41,61.45,61.41,61.43,114103.0,56.0871,56.1237,56.0871,56.1054,114103.0
2019-12-17 15:40:00,61.42,61.46,61.41,61.43,70823.0,56.0963,56.1328,56.0871,56.1054,70823.0
2019-12-17 15:45:00,61.43,61.44,61.37,61.38,69778.0,56.1054,56.1145,56.0506,56.0597,69778.0
2019-12-17 15:50:00,61.38,61.41,61.32,61.35,142283.0,56.0597,56.0871,56.0049,56.0323,142283.0
2019-12-17 15:55:00,61.36,61.39,61.32,61.35,224849.0,56.0415,56.0689,56.0049,56.0323,224849.0
2019-12-18 09:30:00,61.17,61.24,61.16,61.23,97029.0,55.8679,55.9319,55.8588,55.9227,97029.0
2019-12-18 09:35:00,61.23,61.24,61.21,61.22,93154.0,55.9227,55.9319,55.9045,55.9136,93154.0
2019-12-18 09:40:00,61.22,61.25,61.21,61.24,60761.0,55.9136,55.941,55.9045,55.9319,60761.0
2019-12-18 09:45:00,61.23,61.25,61.21,61.22,91441.0,55.9227,55.941,55.9045,55.9136,91441.0
2019-12-18 09:50:00,61.23,61.24,61.21,61.23,176693.0,55.9227,55.9319,55.9045,55.9227,176693.0
2019-12-18 09:55:00,61.23,61.24,61.19,61.2,108869.0,55.9227,55.9319,55.8862,55.8953,108869.0
2019-12-18 10:00:00,61.21,61.24,61.19,61.23,188776.0,55.9045,55.9319,55.8862,55.9227,188776.0
2019-12-18 10:05:00,61.23,61.24,61.22,61.23,14884.0,55.9227,55.9319,55.9136,55.9227,14884.0
2019-12-18 10:10:00,61.23,61.24,61.19,61.24,96812.0,55.9227,55.9319,55.8862,55.9319,96812.0
2019-12-18 10:15:00,61.24,61.25,61.23,61.25,34116.0,55.9319,55.941,55.9227,55.941,34116.0
2019-12-18 10:20:00,61.24,61.25,61.23,61.24,15943.0,55.9319,55.941,55.9227,55.9319,15943.0
2019-12-18 10:25:00,61.23,61.24,61.21,61.23,28494.0,55.9227,55.9319,55.9045,55.9227,28494.0
2019-12-18 10:30:00,61.23,61.24,61.22,61.23,28508.0,55.9227,55.9319,55.9136,55.9227,28508.0
2019-12-18 10:35:00,61.23,61.24,61.22,61.24,7905.0,55.9227,55.9319,55.9136,55.9319,7905.0
2019-12-18 10:40:00,61.23,61.24,61.22,61.23,15400.0,55.9227,55.9319,55.9136,55.9227,15400.0
2019-12-18 10:45:00,61.23,61.24,61.2,61.23,43308.0,55.9227,55.9319,55.8953,55.9227,43308.0
2019-12-18 10:50:00,61.23,61.24,61.21,61.22,26086.0,55.9227,55.9319,55.9045,55.9136,26086.0
2019-12-18 10:55:00,61.22,61.22,61.18,61.21,96741.0,55.9136,55.9136,55.8771,55.9045,96741.0
2019-12-18 11:00:00,61.21,61.21,61.19,61.21,49268.0,55.9045,55.9045,55.8862,55.9045,49268.0
2019-12-18 11:05:00,61.21,61.21,61.19,61.2,117507.0,55.9045,55.9045,55.8862,55.8953,117507.0
2019-12-18 11:10:00,61.2,61.2,61.16,61.18,45811.0,55.8953,55.8953,55.8588,55.8771,45811.0
2019-12-18 11:15:00,61.18,61.21,61.18,61.2,44881.0,55.8771,55.9045,55.8771,55.8953,44881.0
2019-12-18 11:20:00,61.2,61.2,61.18,61.19,12108.0,55.8953,55.8953,55.8771,55.8862,12108.0
2019-12-18 11:25:00,61.19,61.19,61.13,61.16,29549.0,55.8862,55.8862,55.8314,55.8588,29549.0
2019-12-18 11:30:00,61.16,61.18,61.15,61.17,20462.0,55.8588,55.8771,55.8497,55.8679,20462.0
2019-12-18 11:35:00,61.17,61.18,61.15,61.17,20214.0,55.8679,55.8771,55.8497,55.8679,20214.0
2019-12-18 11:40:00,61.17,61.17,61.15,61.16,27840.0,55.8679,55.8679,55.8497,55.8588,27840.0
2019-12-18 11:45:00,61.16,61.17,61.12,61.12,18893.0,55.8588,55.8679,55.8223,55.8223,18893.0
2019-12-18 11:50:00,61.12,61.13,61.08,61.09,14824.0,55.8223,55.8314,55.7857,55.7949,14824.0
2019-12-18 11:55:00,61.09,61.13,61.09,61.12,31791.0,55.7949,55.8314,55.7949,55.8223,31791.0
2019-12-18 12:00:00,61.12,61.14,61.11,61.14,11249.0,55.8223,55.8405,55.8131,55.8405,11249.0
2019-12-18 12:05:00,61.13,61.14,61.13,61.13,5546.0,55.8314,55.8405,55.8314,55.8314,5546.0
2019-12-18 12:10:00,61.13,61.15,61.12,61.14,16349.0,55.8314,55.8497,55.8223,55.8405,16349.0
2019-12-18 12:15:00,61.15,61.15,61.13,61.13,12246.0,55.8497,55.8497,55.8314,55.8314,12246.0
2019-12-18 12:20:00,61.12,61.13,61.12,61.13,2238.0,55.8223,55.8314,55.8223,55.8314,2238.0
2019-12-18 12:25:00,61.13,61.15,61.12,61.15,14174.0,55.8314,55.8497,55.8223,55.8497,14174.0
2019-12-18 12:30:00,61.15,61.15,61.14,61.15,756.0,55.8497,55.8497,55.8405,55.8497,756.0
2019-12-18 12:35:00,61.15,61.15,61.14,61.15,1400.0,55.8497,55.8497,55.8405,55.8497,1400.0
2019-12-18 12:40:00,61.15,61.17,61.15,61.17,17005.0,55.8497,55.8679,55.8497,55.8679,17005.0
2019-12-18 12:45:00,61.17,61.18,61.14,61.17,76866.0,55.8679,55.8771,55.8405,55.8679,76866.0
2019-12-18 12:50:00,61.17,61.18,61.17,61.17,6842.0,55.8679,55.8771,55.8679,55.8679,6842.0
2019-12-18 12:55:00,61.18,61.19,61.17,61.18,52046.0,55.8771,55.8862,55.8679,55.8771,52046.0
2019-12-18 13:00:00,61.18,61.21,61.18,61.21,24154.0,55.8771,55.9045,55.8771,55.9045,24154.0
2019-12-18 13:05:00,61.21,61.22,61.19,61.2,8167.0,55.9045,55.9136,55.8862,55.8953,8167.0
2019-12-18 13:10:00,61.2,61.22,61.19,61.2,10532.0,55.8953,55.9136,55.8862,55.8953,10532.0
2019-12-18 13:15:00,61.2,61.21,61.19,61.21,6273.0,55.8953,55.9045,55.8862,55.9045,6273.0
2019-12-18 13:20:00,61.21,61.22,61.19,61.22,20753.0,55.9045,55.9136,55.8862,55.9136,20753.0
2019-12-18 13:25:00,61.22,61.23,61.21,61.21,30325.0,55.9136,55.9227,55.9045,55.9045,30325.0
2019-12-18 13:30:00,61.21,61.21,61.18,61.2,188111.0,55.9045,55.9045,55.8771,55.8953,188111.0
2019-12-18 13:35:00,61.2,61.2,61.18,61.19,12680.0,55.8953,55.8953,55.8771,55.8862,12680.0
2019-12-18 13:40:00,61.19,61.21,61.18,61.2,18258.0,55.8862,55.9045,55.8771,55.8953,18258.0
2019-12-18 13:45:00,61.2,61.2,61.18,61.2,21129.0,55.8953,55.8953,55.8771,55.8953,21129.0
2019-12-18 13:50:00,61.2,61.22,61.2,61.21,7196.0,55.8953,55.9136,55.8953,55.9045,7196.0
2019-12-18 13:55:00,61.22,61.23,61.2,61.22,16531.0,55.9136,55.9227,55.8953,55.9136,16531.0
2019-12-18 14:00:00,61.22,61.23,61.19,61.22,27373.0,55.9136,55.9227,55.8862,55.9136,27373.0
2019-12-18 14:05:00,61.21,61.22,61.2,61.21,26650.0,55.9045,55.9136,55.8953,55.9045,26650.0
2019-12-18 14:10:00,61.21,61.22,61.2,61.21,11624.0,55.9045,55.9136,55.8953,55.9045,11624.0
2019-12-18 14:15:00,61.21,61.22,61.18,61.19,14350.0,55.9045,55.9136,55.8771,55.8862,14350.0
2019-12-18 14:20:00,61.18,61.19,61.18,61.19,1400.0,55.8771,55.8862,55.8771,55.8862,1400.0
2019-12-18 14:25:00,61.19,61.21,61.18,61.21,12445.0,55.8862,55.9045,55.8771,55.9045,12445.0
2019-12-18 14:30:00,61.21,61.21,61.19,61.19,65652.0,55.9045,55.9045,55.8862,55.8862,65652.0
2019-12-18 14:35:00,61.2,61.2,61.19,61.19,18851.0,55.8953,55.8953,55.8862,55.8862,18851.0
2019-12-18 14:40:00,61.2,61.2,61.19,61.19,3000.0,55.8953,55.8953,55.8862,55.8862,3000.0
2019-12-18 14:45:00,61.2,61.2,61.19,61.19,10000.0,55.8953,55.8953,55.8862,55.8862,10000.0
2019-12-18 14:50:00,61.2,61.21,61.19,61.21,65742.0,55.8953,55.9045,55.8862,55.9045,65742.0
2019-12-18 14:55:00,61.21,61.22,61.2,61.22,27981.0,55.9045,55.9136,55.8953,55.9136,27981.0
2019-12-18 15:00:00,61.22,61.25,61.21,61.25,7131.0,55.9136,55.941,55.9045,55.941,7131.0
2019-12-18 15:05:00,61.25,61.28,61.24,61.28,23015.0,55.941,55.9684,55.9319,55.9684,23015.0
2019-12-18 15:10:00,61.28,61.29,61.26,61.26,22003.0,55.9684,55.9775,55.9501,55.9501,22003.0
2019-12-18 15:15:00,61.26,61.27,61.24,61.25,32647.0,55.9501,55.9593,55.9319,55.941,32647.0
2019-12-18 15:20:00,61.25,61.28,61.24,61.28,19281.0,55.941,55.9684,55.9319,55.9684,19281.0
2019-12-18 15:25:00,61.28,61.28,61.25,61.27,29666.0,55.9684,55.9684,55.941,55.9593,29666.0
2019-12-18 15:30:00,61.27,61.3,61.26,61.27,287099.0,55.9593,55.9867,55.9501,55.9593,287099.0
2019-12-18 15:35:00,61.28,61.3,61.26,61.28,30850.0,55.9684,55.9867,55.9501,55.9684,30850.0
2019-12-18 15:40:00,61.28,61.31,61.27,61.3,17576.0,55.9684,55.9958,55.9593,55.9867,17576.0
2019-12-18 15:45:00,61.3,61.31,61.29,61.3,42972.0,55.9867,55.9958,55.9775,55.9867,42972.0
2019-12-18 15:50:00,61.3,61.33,61.29,61.31,55889.0,55.9867,56.0141,55.9775,55.9958,55889.0
2019-12-18 15:55:00,61.32,61.36,61.28,61.36,278391.0,56.0049,56.0415,55.9684,56.0415,278391.0
2019-12-19 09:30:00,61.16,61.22,61.1,61.19,61088.0,55.8588,55.9136,55.804,55.8862,61088.0
2019-12-19 09:35:00,61.2,61.21,61.15,61.15,105577.0,55.8953,55.9045,55.8497,55.8497,105577.0
2019-12-19 09:40:00,61.16,61.18,61.15,61.18,15338.0,55.8588,55.8771,55.8497,55.8771,15338.0
2019-12-19 09:45:00,61.18,61.19,61.16,61.18,59821.0,55.8771,55.8862,55.8588,55.8771,59821.0
2019-12-19 09:50:00,61.18,61.21,61.18,61.19,39602.0,55.8771,55.9045,55.8771,55.8862,39602.0
2019-12-19 09:55:00,61.19,61.2,61.17,61.18,16244.0,55.8862,55.8953,55.8679,55.8771,16244.0
2019-12-19 10:00:00,61.18,61.19,61.16,61.17,36154.0,55.8771,55.8862,55.8588,55.8679,36154.0
2019-12-19 10:05:00,61.17,61.18,61.16,61.17,112800.0,55.8679,55.8771,55.8588,55.8679,112800.0
2019-12-19 10:10:00,61.17,61.19,61.16,61.17,87159.0,55.8679,55.8862,55.8588,55.8679,87159.0
2019-12-19 10:15:00,61.18,61.18,61.15,61.15,38508.0,55.8771,55.8771,55.8497,55.8497,38508.0
2019-12-19 10:20:00,61.15,61.17,61.14,61.16,49176.0,55.8497,55.8679,55.8405,55.8588,49176.0
2019-12-19 10:25:00,61.16,61.24,61.16,61.24,22357.0,55.8588,55.9319,55.8588,55.9319,22357.0
2019-12-19 10:30:00,61.25,61.25,61.22,61.23,8005.0,55.941,55.941,55.9136,55.9227,8005.0
2019-12-19 10:35:00,61.23,61.25,61.22,61.24,20025.0,55.9227,55.941,55.9136,55.9319,20025.0
2019-12-19 10:40:00,61.24,61.26,61.24,61.25,20228.0,55.9319,55.9501,55.9319,55.941,20228.0
2019-12-19 10:45:00,61.26,61.27,61.26,61.27,6915.0,55.9501,55.9593,55.9501,55.9593,6915.0
2019-12-19 10:50:00,61.26,61.27,61.24,61.25,14710.0,55.9501,55.9593,55.9319,55.941,14710.0
2019-12-19 10:55:00,61.24,61.25,61.22,61.23,8543.0,55.9319,55.941,55.9136,55.9227,8543.0
2019-12-19 11:00:00,61.23,61.24,61.22,61.24,18589.0,55.9227,55.9319,55.9136,55.9319,18589.0
2019-12-19 11:05:00,61.23,61.25,61.23,61.24,15277.0,55.9227,55.941,55.9227,55.9319,15277.0
2019-12-19 11:10:00,61.25,61.25,61.22,61.23,11291.0,55.941,55.941,55.9136,55.9227,11291.0
2019-12-19 11:15:00,61.24,61.29,61.23,61.29,21075.0,55.9319,55.9775,55.9227,55.9775,21075.0
2019-12-19 11:20:00,61.31,61.35,61.31,61.35,11650.0,55.9958,56.0323,55.9958,56.0323,11650.0
2019-12-19 11:25:00,61.35,61.37,61.33,61.36,9489.0,56.0323,56.0506,56.0141,56.0415,9489.0
2019-12-19 11:30:00,61.35,61.39,61.35,61.38,26390.0,56.0323,56.0689,56.0323,56.0597,26390.0
2019-12-19 11:35:00,61.38,61.42,61.37,61.42,116751.0,56.0597,56.0963,56.0506,56.0963,116751.0
2019-12-19 11:40:00,61.42,61.42,61.38,61.39,50553.0,56.0963,56.0963,56.0597,56.0689,50553.0
2019-12-19 11:45:00,61.39,61.4,61.38,61.4,17766.0,56.0689,56.078,56.0597,56.078,17766.0
2019-12-19 11:50:00,61.41,61.42,61.41,61.41,24832.0,56.0871,56.0963,56.0871,56.0871,24832.0
2019-12-19 11:55:00,61.41,61.41,61.38,61.39,15379.0,56.0871,56.0871,56.0597,56.0689,15379.0
2019-12-19 12:00:00,61.39,61.41,61.38,61.41,7307.0,56.0689,56.0871,56.0597,56.0871,7307.0
2019-12-19 12:05:00,61.4,61.4,61.37,61.4,24686.0,56.078,56.078,56.0506,56.078,24686.0
2019-12-19 12:10:00,61.39,61.4,61.37,61.38,10678.0,56.0689,56.078,56.0506,56.0597,10678.0
2019-12-19 12:15:00,61.38,61.39,61.38,61.39,13090.0,56.0597,56.0689,56.0597,56.0689,13090.0
2019-12-19 12:20:00,61.39,61.39,61.37,61.39,11015.0,56.0689,56.0689,56.0506,56.0689,11015.0
2019-12-19 12:25:00,61.38,61.38,61.37,61.38,12322.0,56.0597,56.0597,56.0506,56.0597,12322.0
2019-12-19 12:30:00,61.38,61.38,61.36,61.36,15114.0,56.0597,56.0597,56.0415,56.0415,15114.0
2019-12-19 12:35:00,61.36,61.37,61.35,61.36,7594.0,56.0415,56.0506,56.0323,56.0415,7594.0
2019-12-19 12:40:00,61.35,61.37,61.34,61.35,38981.0,56.0323,56.0506,56.0232,56.0323,38981.0
2019-12-19 12:45:00,61.35,61.36,61.34,61.35,7444.0,56.0323,56.0415,56.0232,56.0323,7444.0
2019-12-19 12:50:00,61.35,61.36,61.34,61.36,18000.0,56.0323,56.0415,56.0232,56.0415,18000.0
2019-12-19 12:55:00,61.36,61.37,61.35,61.37,3891.0,56.0415,56.0506,56.0323,56.0506,3891.0
2019-12-19 13:00:00,61.37,61.37,61.35,61.36,9334.0,56.0506,56.0506,56.0323,56.0415,9334.0
2019-12-19 13:05:00,61.36,61.38,61.36,61.38,11627.0,56.0415,56.0597,56.0415,56.0597,11627.0
2019-12-19 13:10:00,61.38,61.41,61.37,61.4,110294.0,56.0597,56.0871,56.0506,56.078,110294.0
2019-12-19 13:15:00,61.4,61.4,61.38,61.39,14899.0,56.078,56.078,56.0597,56.0689,14899.0
2019-12-19 13:20:00,61.39,61.4,61.38,61.39,9675.0,56.0689,56.078,56.0597,56.0689,9675.0
2019-12-19 13:25:00,61.39,61.4,61.38,61.39,4153.0,56.0689,56.078,56.0597,56.0689,4153.0
2019-12-19 13:30:00,61.4,61.43,61.39,61.42,23039.0,56.078,56.1054,56.0689,56.0963,23039.0
2019-12-19 13:35:00,61.43,61.45,61.43,61.44,17505.0,56.1054,56.1237,56.1054,56.1145,17505.0
2019-12-19 13:40:00,61.45,61.45,61.43,61.44,8800.0,56.1237,56.1237,56.1054,56.1145,8800.0
2019-12-19 13:45:00,61.44,61.44,61.43,61.44,6528.0,56.1145,56.1145,56.1054,56.1145,6528.0
2019-12-19 13:50:00,61.44,61.45,61.43,61.44,21906.0,56.1145,56.1237,56.1054,56.1145,21906.0
2019-12-19 13:55:00,61.44,61.45,61.44,61.44,12850.0,56.1145,56.1237,56.1145,56.1145,12850.0
2019-12-19 14:00:00,61.44,61.47,61.44,61.47,21075.0,56.1145,56.1419,56.1145,56.1419,21075.0
2019-12-19 14:05:00,61.47,61.48,61.45,61.46,29702.0,56.1419,56.1511,56.1237,56.1328,29702.0
2019-12-19 14:10:00,61.46,61.48,61.45,61.48,8850.0,56.1328,56.1511,56.1237,56.1511,8850.0
2019-12-19 14:15:00,61.48,61.49,61.46,61.49,128076.0,56.1511,56.1602,56.1328,56.1602,128076.0
2019-12-19 14:20:00,61.49,61.51,61.48,61.51,52592.0,56.1602,56.1785,56.1511,56.1785,52592.0
2019-12-19 14:25:00,61.51,61.52,61.5,61.51,44967.0,56.1785,56.1876,56.1693,56.1785,44967.0
2019-12-19 14:30:00,61.51,61.52,61.5,61.51,4924.0,56.1785,56.1876,56.1693,56.1785,4924.0
2019-12-19 14:35:00,61.51,61.52,61.5,61.52,4536.0,56.1785,56.1876,56.1693,56.1876,4536.0
2019-12-19 14:40:00,61.52,61.55,61.51,61.55,14564.0,56.1876,56.215,56.1785,56.215,14564.0
2019-12-19 14:45:00,61.55,61.58,61.54,61.56,32321.0,56.215,56.2424,56.2059,56.2241,32321.0
2019-12-19 14:50:00,61.56,61.57,61.55,61.55,17462.0,56.2241,56.2333,56.215,56.215,17462.0
2019-12-19 14:55:00,61.55,61.56,61.55,61.55,8261.0,56.215,56.2241,56.215,56.215,8261.0
2019-12-19 15:00:00,61.55,61.56,61.55,61.56,1400.0,56.215,56.2241,56.215,56.2241,1400.0
2019-12-19 15:05:00,61.55,61.57,61.55,61.55,31183.0,56.215,56.2333,56.215,56.215,31183.0
2019-12-19 15:10:00,61.55,61.57,61.55,61.57,30940.0,56.215,56.2333,56.215,56.2333,30940.0
2019-12-19 15:15:00,61.57,61.57,61.54,61.55,23514.0,56.2333,56.2333,56.2059,56.215,23514.0
2019-12-19 15:20:00,61.55,61.55,61.54,61.55,23862.0,56.215,56.215,56.2059,56.215,23862.0
2019-12-19 15:25:00,61.55,61.55,61.53,61.53,54979.0,56.215,56.215,56.1967,56.1967,54979.0
2019-12-19 15:30:00,61.53,61.54,61.52,61.52,7120.0,56.1967,56.2059,56.1876,56.1876,7120.0
2019-12-19 15:35:00,61.52,61.53,61.5,61.52,38074.0,56.1876,56.1967,56.1693,56.1876,38074.0
2019-12-19 15:40:00,61.52,61.54,61.51,61.53,22252.0,56.1876,56.2059,56.1785,56.1967,22252.0
2019-12-19 15:45:00,61.54,61.54,61.53,61.53,16154.0,56.2059,56.2059,56.1967,56.1967,16154.0
2019-12-19 15:50:00,61.53,61.54,61.52,61.54,71618.0,56.1967,56.2059,56.1876,56.2059,71618.0
2019-12-19 15:55:00,61.54,61.56,61.49,61.55,255241.0,56.2059,56.2241,56.1602,56.215,255241.0
2019-12-20 09:30:00,61.96,61.96,61.9,61.91,84279.0,56.5895,56.5895,56.5347,56.5438,84279.0
2019-12-20 09:35:00,61.91,61.92,61.89,61.9,85273.0,56.5438,56.5529,56.5255,56.5347,85273.0
2019-12-20 09:40:00,61.9,61.91,61.89,61.89,14959.0,56.5347,56.5438,56.5255,56.5255,14959.0
2019-12-20 09:45:00,61.9,61.91,61.88,61.9,56074.0,56.5347,56.5438,56.5164,56.5347,56074.0
2019-12-20 09:50:00,61.9,61.9,61.88,61.89,68754.0,56.5347,56.5347,56.5164,56.5255,68754.0
2019-12-20 09:55:00,61.89,61.91,61.87,61.88,58897.0,56.5255,56.5438,56.5073,56.5164,58897.0
2019-12-20 10:00:00,61.88,61.88,61.85,61.88,159897.0,56.5164,56.5164,56.489,56.5164,159897.0
2019-12-20 10:05:00,61.88,61.89,61.86,61.88,197281.0,56.5164,56.5255,56.4981,56.5164,197281.0
2019-12-20 10:10:00,61.89,61.89,61.83,61.85,54819.0,56.5255,56.5255,56.4707,56.489,54819.0
2019-12-20 10:15:00,61.85,61.87,61.84,61.86,71624.0,56.489,56.5073,56.4799,56.4981,71624.0
2019-12-20 10:20:00,61.85,61.87,61.84,61.86,75583.0,56.489,56.5073,56.4799,56.4981,75583.0
2019-12-20 10:25:00,61.86,61.91,61.85,61.9,41475.0,56.4981,56.5438,56.489,56.5347,41475.0
2019-12-20 10:30:00,61.9,61.92,61.89,61.89,10613.0,56.5347,56.5529,56.5255,56.5255,10613.0
2019-12-20 10:35:00,61.9,61.9,61.86,61.88,50941.0,56.5347,56.5347,56.4981,56.5164,50941.0
2019-12-20 10:40:00,61.88,61.9,61.87,61.87,26729.0,56.5164,56.5347,56.5073,56.5073,26729.0
2019-12-20 10:45:00,61.87,61.89,61.86,61.88,26556.0,56.5073,56.5255,56.4981,56.5164,26556.0
2019-12-20 10:50:00,61.87,61.88,61.86,61.88,7169.0,56.5073,56.5164,56.4981,56.5164,7169.0
2019-12-20 10:55:00,61.88,61.9,61.87,61.9,15880.0,56.5164,56.5347,56.5073,56.5347,15880.0
2019-12-20 11:00:00,61.9,61.92,61.88,61.92,43453.0,56.5347,56.5529,56.5164,56.5529,43453.0
2019-12-20 11:05:00,61.91,61.92,61.89,61.92,18989.0,56.5438,56.5529,56.5255,56.5529,18989.0
2019-12-20 11:10:00,61.92,61.94,61.91,61.93,18225.0,56.5529,56.5712,56.5438,56.5621,18225.0
2019-12-20 11:15:00,61.93,61.93,61.91,61.92,11460.0,56.5621,56.5621,56.5438,56.5529,11460.0
2019-12-20 11:20:00,61.92,61.93,61.9,61.9,22727.0,56.5529,56.5621,56.5347,56.5347,22727.0
2019-12-20 11:25:00,61.91,61.92,61.89,61.9,15352.0,56.5438,56.5529,56.5255,56.5347,15352.0
2019-12-20 11:30:00,61.9,61.93,61.88,61.91,116076.0,56.5347,56.5621,56.5164,56.5438,116076.0
2019-12-20 11:35:00,61.91,61.92,61.9,61.92,6705.0,56.5438,56.5529,56.5347,56.5529,6705.0
2019-12-20 11:40:00,61.91,61.91,61.89,61.9,10924.0,56.5438,56.5438,56.5255,56.5347,10924.0
2019-12-20 11:45:00,61.9,61.9,61.89,61.9,6342.0,56.5347,56.5347,56.5255,56.5347,6342.0
2019-12-20 11:50:00,61.9,61.91,61.9,61.91,21251.0,56.5347,56.5438,56.5347,56.5438,21251.0
2019-12-20 11:55:00,61.91,61.91,61.89,61.89,9047.0,56.5438,56.5438,56.5255,56.5255,9047.0
2019-12-20 12:00:00,61.89,61.9,61.87,61.88,13831.0,56.5255,56.5347,56.5073,56.5164,13831.0
2019-12-20 12:05:00,61.89,61.89,61.87,61.89,8435.0,56.5255,56.5255,56.5073,56.5255,8435.0
2019-12-20 12:10:00,61.89,61.92,61.88,61.91,13613.0,56.5255,56.5529,56.5164,56.5438,13613.0
2019-12-20 12:15:00,61.91,61.91,61.9,61.91,8804.0,56.5438,56.5438,56.5347,56.5438,8804.0
2019-12-20 12:20:00,61.91,61.91,61.91,61.91,400.0,56.5438,56.5438,56.5438,56.5438,400.0
2019-12-20 12:25:00,61.92,61.94,61.92,61.94,8635.0,56.5529,56.5712,56.5529,56.5712,8635.0
2019-12-20 12:30:00,61.94,61.95,61.93,61.94,14766.0,56.5712,56.5803,56.5621,56.5712,14766.0
2019-12-20 12:35:00,61.94,61.95,61.93,61.95,5742.0,56.5712,56.5803,56.5621,56.5803,5742.0
2019-12-20 12:40:00,61.95,61.96,61.94,61.96,25953.0,56.5803,56.5895,56.5712,56.5895,25953.0
2019-12-20 12:45:00,61.95,61.95,61.94,61.94,8300.0,56.5803,56.5803,56.5712,56.5712,8300.0
2019-12-20 12:50:00,61.94,61.94,61.93,61.94,257.0,56.5712,56.5712,56.5621,56.5712,257.0
2019-12-20 12:55:00,61.94,61.94,61.92,61.93,7265.0,56.5712,56.5712,56.5529,56.5621,7265.0
2019-12-20 13:00:00,61.92,61.93,61.91,61.92,4383.0,56.5529,56.5621,56.5438,56.5529,4383.0
2019-12-20 13:05:00,61.91,61.92,61.9,61.92,2519.0,56.5438,56.5529,56.5347,56.5529,2519.0
2019-12-20 13:10:00,61.92,61.93,61.92,61.93,6726.0,56.5529,56.5621,56.5529,56.5621,6726.0
2019-12-20 13:15:00,61.92,61.92,61.92,61.92,1400.0,56.5529,56.5529,56.5529,56.5529,1400.0
2019-12-20 13:20:00,61.92,61.93,61.92,61.93,989.0,56.5529,56.5621,56.5529,56.5621,989.0
2019-12-20 13:25:00,61.92,61.93,61.91,61.92,6767.0,56.5529,56.5621,56.5438,56.5529,6767.0
2019-12-20 13:30:00,61.93,61.93,61.92,61.93,3800.0,56.5621,56.5621,56.5529,56.5621,3800.0
2019-12-20 13:35:00,61.93,61.94,61.93,61.94,608.0,56.5621,56.5712,56.5621,56.5712,608.0
2019-12-20 13:40:00,61.94,61.94,61.92,61.92,12720.0,56.5712,56.5712,56.5529,56.5529,12720.0
2019-12-20 13:45:00,61.91,61.92,61.91,61.92,1943.0,56.5438,56.5529,56.5438,56.5529,1943.0
2019-12-20 13:50:00,61.92,61.92,61.89,61.9,12821.0,56.5529,56.5529,56.5255,56.5347,12821.0
2019-12-20 13:55:00,61.91,61.91,61.9,61.91,591.0,56.5438,56.5438,56.5347,56.5438,591.0
2019-12-20 14:00:00,61.9,61.9,61.89,61.89,12128.0,56.5347,56.5347,56.5255,56.5255,12128.0
2019-12-20 14:05:00,61.89,61.89,61.88,61.89,440.0,56.5255,56.5255,56.5164,56.5255,440.0
2019-12-20 14:10:00,61.88,61.89,61.88,61.89,3511.0,56.5164,56.5255,56.5164,56.5255,3511.0
2019-12-20 14:15:00,61.9,61.9,61.9,61.9,6675.0,56.5347,56.5347,56.5347,56.5347,6675.0
2019-12-20 14:20:00,61.9,61.92,61.9,61.91,26993.0,56.5347,56.5529,56.5347,56.5438,26993.0
2019-12-20 14:25:00,61.9,61.92,61.9,61.91,7990.0,56.5347,56.5529,56.5347,56.5438,7990.0
2019-12-20 14:30:00,61.9,61.91,61.9,61.9,5403.0,56.5347,56.5438,56.5347,56.5347,5403.0
2019-12-20 14:35:00,61.91,61.91,61.91,61.91,800.0,56.5438,56.5438,56.5438,56.5438,800.0
2019-12-20 14:40:00,61.91,61.92,61.9,61.92,4347.0,56.5438,56.5529,56.5347,56.5529,4347.0
2019-12-20 14:45:00,61.93,61.93,61.92,61.92,19271.0,56.5621,56.5621,56.5529,56.5529,19271.0
2019-12-20 14:50:00,61.92,61.95,61.92,61.94,32018.0,56.5529,56.5803,56.5529,56.5712,32018.0
2019-12-20 14:55:00,61.93,61.93,61.93,61.93,10020.0,56.5621,56.5621,56.5621,56.5621,10020.0
2019-12-20 15:00:00,61.94,61.95,61.93,61.94,6965.0,56.5712,56.5803,56.5621,56.5712,6965.0
2019-12-20 15:05:00,61.94,61.95,61.94,61.95,1405.0,56.5712,56.5803,56.5712,56.5803,1405.0
2019-12-20 15:10:00,61.95,61.95,61.92,61.93,10585.0,56.5803,56.5803,56.5529,56.5621,10585.0
2019-12-20 15:15:00,61.93,61.95,61.92,61.94,18082.0,56.5621,56.5803,56.5529,56.5712,18082.0
2019-12-20 15:20:00,61.94,61.99,61.94,61.97,36711.0,56.5712,56.6169,56.5712,56.5986,36711.0
2019-12-20 15:25:00,61.97,61.99,61.96,61.98,13601.0,56.5986,56.6169,56.5895,56.6077,13601.0
2019-12-20 15:30:00,61.98,61.99,61.97,61.98,7215.0,56.6077,56.6169,56.5986,56.6077,7215.0
2019-12-20 15:35:00,61.97,62.01,61.96,61.96,28181.0,56.5986,56.6351,56.5895,56.5895,28181.0
2019-12-20 15:40:00,61.96,61.96,61.92,61.93,41931.0,56.5895,56.5895,56.5529,56.5621,41931.0
2019-12-20 15:45:00,61.92,61.93,61.89,61.91,66323.0,56.5529,56.5621,56.5255,56.5438,66323.0
2019-12-20 15:50:00,61.91,61.91,61.87,61.89,124159.0,56.5438,56.5438,56.5073,56.5255,124159.0
2019-12-20 15:55:00,61.89,61.92,61.86,61.92,124506.0,56.5255,56.5529,56.4981,56.5529,124506.0
2019-12-23 09:30:00,61.61,61.61,61.57,61.59,36155.0,56.2698,56.2698,56.2333,56.2515,36155.0
2019-12-23 09:35:00,61.59,61.6,61.57,61.58,21577.0,56.2515,56.2607,56.2333,56.2424,21577.0
2019-12-23 09:40:00,61.58,61.6,61.56,61.56,44352.0,56.2424,56.2607,56.2241,56.2241,44352.0
2019-12-23 09:45:00,61.57,61.59,61.56,61.58,25573.0,56.2333,56.2515,56.2241,56.2424,25573.0
2019-12-23 09:50:00,61.58,61.58,61.53,61.54,24814.0,56.2424,56.2424,56.1967,56.2059,24814.0
2019-12-23 09:55:00,61.54,61.56,61.53,61.56,5220.0,56.2059,56.2241,56.1967,56.2241,5220.0
2019-12-23 10:00:00,61.56,61.57,61.54,61.54,34486.0,56.2241,56.2333,56.2059,56.2059,34486.0
2019-12-23 10:05:00,61.54,61.55,61.51,61.52,30441.0,56.2059,56.215,56.1785,56.1876,30441.0
2019-12-23 10:10:00,61.52,61.55,61.51,61.55,27297.0,56.1876,56.215,56.1785,56.215,27297.0
2019-12-23 10:15:00,61.55,61.56,61.54,61.55,24057.0,56.215,56.2241,56.2059,56.215,24057.0
2019-12-23 10:20:00,61.55,61.56,61.55,61.56,9855.0,56.215,56.2241,56.215,56.2241,9855.0
2019-12-23 10:25:00,61.55,61.57,61.55,61.56,14329.0,56.215,56.2333,56.215,56.2241,14329.0
2019-12-23 10:30:00,61.55,61.58,61.55,61.57,8201.0,56.215,56.2424,56.215,56.2333,8201.0
2019-12-23 10:35:00,61.57,61.58,61.57,61.58,9430.0,56.2333,56.2424,56.2333,56.2424,9430.0
2019-12-23 10:40:00,61.58,61.6,61.58,61.6,35500.0,56.2424,56.2607,56.2424,56.2607,35500.0
2019-12-23 10:45:00,61.6,61.6,61.58,61.6,188965.0,56.2607,56.2607,56.2424,56.2607,188965.0
2019-12-23 10:50:00,61.6,61.6,61.59,61.59,5598.0,56.2607,56.2607,56.2515,56.2515,5598.0
2019-12-23 10:55:00,61.59,61.61,61.58,61.6,65904.0,56.2515,56.2698,56.2424,56.2607,65904.0
2019-12-23 11:00:00,61.59,61.6,61.58,61.6,94380.0,56.2515,56.2607,56.2424,56.2607,94380.0
2019-12-23 11:05:00,61.59,61.6,61.59,61.59,19330.0,56.2515,56.2607,56.2515,56.2515,19330.0
2019-12-23 11:10:00,61.59,61.59,61.58,61.59,72764.0,56.2515,56.2515,56.2424,56.2515,72764.0
2019-12-23 11:15:00,61.59,61.6,61.58,61.59,8593.0,56.2515,56.2607,56.2424,56.2515,8593.0
2019-12-23 11:20:00,61.59,61.6,61.58,61.6,2895.0,56.2515,56.2607,56.2424,56.2607,2895.0
2019-12-23 11:25:00,61.6,61.62,61.59,61.6,132792.0,56.2607,56.2789,56.2515,56.2607,132792.0
2019-12-23 11:30:00,61.61,61.62,61.6,61.6,27825.0,56.2698,56.2789,56.2607,56.2607,27825.0
2019-12-23 11:35:00,61.6,61.61,61.59,61.61,40905.0,56.2607,56.2698,56.2515,56.2698,40905.0
2019-12-23 11:40:00,61.61,61.62,61.6,61.61,25815.0,56.2698,56.2789,56.2607,56.2698,25815.0
2019-12-23 11:45:00,61.61,61.61,61.6,61.61,3400.0,56.2698,56.2698,56.2607,56.2698,3400.0
2019-12-23 11:50:00,61.61,61.62,61.61,61.62,9706.0,56.2698,56.2789,56.2698,56.2789,9706.0
2019-12-23 11:55:00,61.62,61.63,61.61,61.63,10435.0,56.2789,56.2881,56.2698,56.2881,10435.0
2019-12-23 12:00:00,61.63,61.64,61.62,61.63,25242.0,56.2881,56.2972,56.2789,56.2881,25242.0
2019-12-23 12:05:00,61.63,61.64,61.62,61.63,20940.0,56.2881,56.2972,56.2789,56.2881,20940.0
2019-12-23 12:10:00,61.63,61.63,61.6,61.6,16300.0,56.2881,56.2881,56.2607,56.2607,16300.0
2019-12-23 12:15:00,61.61,61.61,61.6,61.61,2900.0,56.2698,56.2698,56.2607,56.2698,2900.0
2019-12-23 12:20:00,61.61,61.61,61.6,61.61,607.0,56.2698,56.2698,56.2607,56.2698,607.0
2019-12-23 12:25:00,61.61,61.62,61.6,61.61,27627.0,56.2698,56.2789,56.2607,56.2698,27627.0
2019-12-23 12:30:00,61.61,61.63,61.61,61.63,1819.0,56.2698,56.2881,56.2698,56.2881,1819.0
2019-12-23 12:35:00,61.63,61.63,61.62,61.62,1860.0,56.2881,56.2881,56.2789,56.2789,1860.0
2019-12-23 12:40:00,61.63,61.63,61.61,61.63,20367.0,56.2881,56.2881,56.2698,56.2881,20367.0
2019-12-23 12:45:00,61.62,61.64,61.62,61.64,4888.0,56.2789,56.2972,56.2789,56.2972,4888.0
2019-12-23 12:50:00,61.64,61.66,61.64,61.66,14111.0,56.2972,56.3155,56.2972,56.3155,14111.0
2019-12-23 12:55:00,61.66,61.66,61.65,61.66,1150.0,56.3155,56.3155,56.3063,56.3155,1150.0
2019-12-23 13:00:00,61.65,61.66,61.65,61.66,5024.0,56.3063,56.3155,56.3063,56.3155,5024.0
2019-12-23 13:05:00,61.66,61.66,61.64,61.65,20101.0,56.3155,56.3155,56.2972,56.3063,20101.0
2019-12-23 13:10:00,61.64,61.66,61.63,61.65,11178.0,56.2972,56.3155,56.2881,56.3063,11178.0
2019-12-23 13:15:00,61.66,61.66,61.65,61.66,4558.0,56.3155,56.3155,56.3063,56.3155,4558.0
2019-12-23 13:20:00,61.66,61.67,61.65,61.66,19930.0,56.3155,56.3246,56.3063,56.3155,19930.0
2019-12-23 13:25:00,61.66,61.66,61.65,61.66,14150.0,56.3155,56.3155,56.3063,56.3155,14150.0
2019-12-23 13:30:00,61.66,61.66,61.63,61.65,183880.0,56.3155,56.3155,56.2881,56.3063,183880.0
2019-12-23 13:35:00,61.65,61.66,61.63,61.64,28599.0,56.3063,56.3155,56.2881,56.2972,28599.0
2019-12-23 13:40:00,61.64,61.64,61.61,61.62,4392.0,56.2972,56.2972,56.2698,56.2789,4392.0
2019-12-23 13:45:00,61.62,61.64,61.62,61.64,33452.0,56.2789,56.2972,56.2789,56.2972,33452.0
2019-12-23 13:50:00,61.64,61.64,61.63,61.64,11416.0,56.2972,56.2972,56.2881,56.2972,11416.0
2019-12-23 13:55:00,61.64,61.64,61.63,61.64,13400.0,56.2972,56.2972,56.2881,56.2972,13400.0
2019-12-23 14:00:00,61.64,61.65,61.63,61.65,17688.0,56.2972,56.3063,56.2881,56.3063,17688.0
2019-12-23 14:05:00,61.65,61.65,61.64,61.65,9480.0,56.3063,56.3063,56.2972,56.3063,9480.0
2019-12-23 14:10:00,61.65,61.66,61.64,61.65,11662.0,56.3063,56.3155,56.2972,56.3063,11662.0
2019-12-23 14:15:00,61.65,61.65,61.64,61.65,5976.0,56.3063,56.3063,56.2972,56.3063,5976.0
2019-12-23 14:20:00,61.65,61.66,61.65,61.66,21765.0,56.3063,56.3155,56.3063,56.3155,21765.0
2019-12-23 14:25:00,61.66,61.67,61.65,61.67,10511.0,56.3155,56.3246,56.3063,56.3246,10511.0
2019-12-23 14:30:00,61.67,61.68,61.66,61.67,14657.0,56.3246,56.3337,56.3155,56.3246,14657.0
2019-12-23 14:35:00,61.67,61.67,61.66,61.67,4806.0,56.3246,56.3246,56.3155,56.3246,4806.0
2019-12-23 14:40:00,61.67,61.68,61.66,61.67,29911.0,56.3246,56.3337,56.3155,56.3246,29911.0
2019-12-23 14:45:00,61.66,61.67,61.62,61.63,685028.0,56.3155,56.3246,56.2789,56.2881,685028.0
2019-12-23 14:50:00,61.64,61.64,61.62,61.63,141882.0,56.2972,56.2972,56.2789,56.2881,141882.0
2019-12-23 14:55:00,61.63,61.63,61.61,61.62,27300.0,56.2881,56.2881,56.2698,56.2789,27300.0
2019-12-23 15:00:00,61.62,61.62,61.61,61.62,15736.0,56.2789,56.2789,56.2698,56.2789,15736.0
2019-12-23 15:05:00,61.62,61.62,61.61,61.61,9499.0,56.2789,56.2789,56.2698,56.2698,9499.0
2019-12-23 15:10:00,61.62,61.62,61.61,61.62,26764.0,56.2789,56.2789,56.2698,56.2789,26764.0
2019-12-23 15:15:00,61.61,61.62,61.61,61.62,12000.0,56.2698,56.2789,56.2698,56.2789,12000.0
2019-12-23 15:20:00,61.62,61.62,61.6,61.61,23685.0,56.2789,56.2789,56.2607,56.2698,23685.0
2019-12-23 15:25:00,61.61,61.64,61.6,61.64,25054.0,56.2698,56.2972,56.2607,56.2972,25054.0
2019-12-23 15:30:00,61.64,61.66,61.63,61.65,141192.0,56.2972,56.3155,56.2881,56.3063,141192.0
2019-12-23 15:35:00,61.65,61.65,61.63,61.65,38376.0,56.3063,56.3063,56.2881,56.3063,38376.0
2019-12-23 15:40:00,61.65,61.66,61.63,61.66,49382.0,56.3063,56.3155,56.2881,56.3155,49382.0
2019-12-23 15:45:00,61.66,61.66,61.64,61.64,75947.0,56.3155,56.3155,56.2972,56.2972,75947.0
2019-12-23 15:50:00,61.65,61.66,61.64,61.65,113162.0,56.3063,56.3155,56.2972,56.3063,113162.0
2019-12-23 15:55:00,61.65,61.7,61.63,61.69,216947.0,56.3063,56.352,56.2881,56.3429,216947.0
2019-12-24 09:30:00,61.25,61.25,61.12,61.17,139805.0,55.941,55.941,55.8223,55.8679,139805.0
2019-12-24 09:35:00,61.17,61.17,61.13,61.13,30555.0,55.8679,55.8679,55.8314,55.8314,30555.0
2019-12-24 09:40:00,61.13,61.14,61.11,61.11,17865.0,55.8314,55.8405,55.8131,55.8131,17865.0
2019-12-24 09:45:00,61.11,61.11,61.07,61.08,8990.0,55.8131,55.8131,55.7766,55.7857,8990.0
2019-12-24 09:50:00,61.08,61.09,61.06,61.07,32794.0,55.7857,55.7949,55.7675,55.7766,32794.0
2019-12-24 09:55:00,61.08,61.11,61.07,61.1,23620.0,55.7857,55.8131,55.7766,55.804,23620.0
2019-12-24 10:00:00,61.11,61.14,61.1,61.14,23092.0,55.8131,55.8405,55.804,55.8405,23092.0
2019-12-24 10:05:00,61.15,61.15,61.1,61.1,8500.0,55.8497,55.8497,55.804,55.804,8500.0
2019-12-24 10:10:00,61.11,61.11,61.09,61.1,11685.0,55.8131,55.8131,55.7949,55.804,11685.0
2019-12-24 10:15:00,61.1,61.12,61.1,61.1,14913.0,55.804,55.8223,55.804,55.804,14913.0
2019-12-24 10:20:00,61.1,61.12,61.09,61.12,38480.0,55.804,55.8223,55.7949,55.8223,38480.0
2019-12-24 10:25:00,61.12,61.12,61.1,61.11,9000.0,55.8223,55.8223,55.804,55.8131,9000.0
2019-12-24 10:30:00,61.11,61.13,61.1,61.12,26298.0,55.8131,55.8314,55.804,55.8223,26298.0
2019-12-24 10:35:00,61.11,61.14,61.1,61.13,19653.0,55.8131,55.8405,55.804,55.8314,19653.0
2019-12-24 10:40:00,61.13,61.19,61.12,61.18,42325.0,55.8314,55.8862,55.8223,55.8771,42325.0
2019-12-24 10:45:00,61.18,61.18,61.14,61.14,8425.0,55.8771,55.8771,55.8405,55.8405,8425.0
2019-12-24 10:50:00,61.14,61.16,61.13,61.16,25005.0,55.8405,55.8588,55.8314,55.8588,25005.0
2019-12-24 10:55:00,61.16,61.18,61.14,61.14,10033.0,55.8588,55.8771,55.8405,55.8405,10033.0
2019-12-24 11:00:00,61.15,61.16,61.14,61.16,10600.0,55.8497,55.8588,55.8405,55.8588,10600.0
2019-12-24 11:05:00,61.15,61.15,61.13,61.14,23630.0,55.8497,55.8497,55.8314,55.8405,23630.0
2019-12-24 11:10:00,61.15,61.16,61.14,61.16,27533.0,55.8497,55.8588,55.8405,55.8588,27533.0
2019-12-24 11:15:00,61.15,61.18,61.15,61.17,50446.0,55.8497,55.8771,55.8497,55.8679,50446.0
2019-12-24 11:20:00,61.17,61.18,61.15,61.16,91152.0,55.8679,55.8771,55.8497,55.8588,91152.0
2019-12-24 11:25:00,61.16,61.17,61.15,61.16,39116.0,55.8588,55.8679,55.8497,55.8588,39116.0
2019-12-24 11:30:00,61.17,61.17,61.15,61.16,25996.0,55.8679,55.8679,55.8497,55.8588,25996.0
2019-12-24 11:35:00,61.16,61.16,61.14,61.15,6465.0,55.8588,55.8588,55.8405,55.8497,6465.0
2019-12-24 11:40:00,61.15,61.16,61.15,61.16,17154.0,55.8497,55.8588,55.8497,55.8588,17154.0
2019-12-24 11:45:00,61.16,61.17,61.15,61.16,7140.0,55.8588,55.8679,55.8497,55.8588,7140.0
2019-12-24 11:50:00,61.15,61.16,61.14,61.15,14529.0,55.8497,55.8588,55.8405,55.8497,14529.0
2019-12-24 11:55:00,61.15,61.15,61.13,61.13,14645.0,55.8497,55.8497,55.8314,55.8314,14645.0
2019-12-24 12:00:00,61.13,61.15,61.12,61.15,15830.0,55.8314,55.8497,55.8223,55.8497,15830.0
2019-12-24 12:05:00,61.14,61.15,61.12,61.13,13425.0,55.8405,55.8497,55.8223,55.8314,13425.0
2019-12-24 12:10:00,61.13,61.14,61.12,61.12,25776.0,55.8314,55.8405,55.8223,55.8223,25776.0
2019-12-24 12:15:00,61.12,61.14,61.11,61.14,21799.0,55.8223,55.8405,55.8131,55.8405,21799.0
2019-12-24 12:20:00,61.14,61.14,61.12,61.14,24932.0,55.8405,55.8405,55.8223,55.8405,24932.0
2019-12-24 12:25:00,61.13,61.14,61.12,61.13,19376.0,55.8314,55.8405,55.8223,55.8314,19376.0
2019-12-24 12:30:00,61.13,61.14,61.11,61.11,16402.0,55.8314,55.8405,55.8131,55.8131,16402.0
2019-12-24 12:35:00,61.12,61.12,61.11,61.11,11014.0,55.8223,55.8223,55.8131,55.8131,11014.0
2019-12-24 12:40:00,61.11,61.12,61.09,61.1,34093.0,55.8131,55.8223,55.7949,55.804,34093.0
2019-12-24 12:45:00,61.11,61.11,61.09,61.11,35785.0,55.8131,55.8131,55.7949,55.8131,35785.0
2019-12-24 12:50:00,61.1,61.14,61.09,61.13,30435.0,55.804,55.8405,55.7949,55.8314,30435.0
2019-12-24 12:55:00,61.14,61.21,61.13,61.21,88240.0,55.8405,55.9045,55.8314,55.9045,88240.0
2019-12-26 09:30:00,61.53,61.6,61.51,61.6,10066.0,56.1967,56.2607,56.1785,56.2607,10066.0
2019-12-26 09:35:00,61.6,61.61,61.56,61.57,43768.0,56.2607,56.2698,56.2241,56.2333,43768.0
2019-12-26 09:40:00,61.58,61.6,61.58,61.58,31155.0,56.2424,56.2607,56.2424,56.2424,31155.0
2019-12-26 09:45:00,61.58,61.61,61.58,61.6,16879.0,56.2424,56.2698,56.2424,56.2607,16879.0
2019-12-26 09:50:00,61.59,61.61,61.58,61.58,16911.0,56.2515,56.2698,56.2424,56.2424,16911.0
2019-12-26 09:55:00,61.58,61.58,61.55,61.56,8999.0,56.2424,56.2424,56.215,56.2241,8999.0
2019-12-26 10:00:00,61.57,61.59,61.56,61.57,4336.0,56.2333,56.2515,56.2241,56.2333,4336.0
2019-12-26 10:05:00,61.58,61.6,61.58,61.6,5208.0,56.2424,56.2607,56.2424,56.2607,5208.0
2019-12-26 10:10:00,61.6,61.62,61.59,61.6,9692.0,56.2607,56.2789,56.2515,56.2607,9692.0
2019-12-26 10:15:00,61.6,61.6,61.59,61.6,3965.0,56.2607,56.2607,56.2515,56.2607,3965.0
2019-12-26 10:20:00,61.6,61.61,61.6,61.61,1764.0,56.2607,56.2698,56.2607,56.2698,1764.0
2019-12-26 10:25:00,61.61,61.62,61.61,61.61,7058.0,56.2698,56.2789,56.2698,56.2698,7058.0
2019-12-26 10:30:00,61.61,61.61,61.58,61.58,28550.0,56.2698,56.2698,56.2424,56.2424,28550.0
2019-12-26 10:35:00,61.59,61.6,61.58,61.59,15923.0,56.2515,56.2607,56.2424,56.2515,15923.0
2019-12-26 10:40:00,61.59,61.6,61.55,61.55,13900.0,56.2515,56.2607,56.215,56.215,13900.0
2019-12-26 10:45:00,61.56,61.6,61.56,61.6,15475.0,56.2241,56.2607,56.2241,56.2607,15475.0
2019-12-26 10:50:00,61.6,61.62,61.6,61.61,9200.0,56.2607,56.2789,56.2607,56.2698,9200.0
2019-12-26 10:55:00,61.61,61.62,61.6,61.61,31682.0,56.2698,56.2789,56.2607,56.2698,31682.0
2019-12-26 11:00:00,61.61,61.63,61.61,61.62,16744.0,56.2698,56.2881,56.2698,56.2789,16744.0
2019-12-26 11:05:00,61.62,61.62,61.6,61.61,1960.0,56.2789,56.2789,56.2607,56.2698,1960.0
2019-12-26 11:10:00,61.61,61.62,61.59,61.6,8150.0,56.2698,56.2789,56.2515,56.2607,8150.0
2019-12-26 11:15:00,61.6,61.61,61.58,61.6,12205.0,56.2607,56.2698,56.2424,56.2607,12205.0
2019-12-26 11:20:00,61.6,61.63,61.6,61.61,16127.0,56.2607,56.2881,56.2607,56.2698,16127.0
2019-12-26 11:25:00,61.61,61.61,61.59,61.6,7625.0,56.2698,56.2698,56.2515,56.2607,7625.0
2019-12-26 11:30:00,61.59,61.59,61.58,61.58,4600.0,56.2515,56.2515,56.2424,56.2424,4600.0
2019-12-26 11:35:00,61.58,61.58,61.57,61.58,200.0,56.2424,56.2424,56.2333,56.2424,200.0
2019-12-26 11:40:00,61.57,61.59,61.57,61.59,4868.0,56.2333,56.2515,56.2333,56.2515,4868.0
2019-12-26 11:45:00,61.59,61.59,61.58,61.58,1300.0,56.2515,56.2515,56.2424,56.2424,1300.0
2019-12-26 11:50:00,61.57,61.58,61.55,61.57,17897.0,56.2333,56.2424,56.215,56.2333,17897.0
2019-12-26 11:55:00,61.57,61.57,61.56,61.57,400.0,56.2333,56.2333,56.2241,56.2333,400.0
2019-12-26 12:00:00,61.57,61.57,61.55,61.55,8716.0,56.2333,56.2333,56.215,56.215,8716.0
2019-12-26 12:05:00,61.56,61.57,61.54,61.54,2898.0,56.2241,56.2333,56.2059,56.2059,2898.0
2019-12-26 12:10:00,61.54,61.54,61.51,61.54,11441.0,56.2059,56.2059,56.1785,56.2059,11441.0
2019-12-26 12:15:00,61.54,61.54,61.51,61.52,7331.0,56.2059,56.2059,56.1785,56.1876,7331.0
2019-12-26 12:20:00,61.52,61.54,61.52,61.54,14800.0,56.1876,56.2059,56.1876,56.2059,14800.0
2019-12-26 12:25:00,61.53,61.54,61.53,61.54,400.0,56.1967,56.2059,56.1967,56.2059,400.0
2019-12-26 12:30:00,61.54,61.56,61.54,61.56,4370.0,56.2059,56.2241,56.2059,56.2241,4370.0
2019-12-26 12:35:00,61.56,61.57,61.56,61.57,1655.0,56.2241,56.2333,56.2241,56.2333,1655.0
2019-12-26 12:40:00,61.57,61.58,61.57,61.58,6700.0,56.2333,56.2424,56.2333,56.2424,6700.0
2019-12-26 12:45:00,61.57,61.59,61.57,61.59,6726.0,56.2333,56.2515,56.2333,56.2515,6726.0
2019-12-26 12:50:00,61.59,61.6,61.59,61.59,600.0,56.2515,56.2607,56.2515,56.2515,600.0
2019-12-26 12:55:00,61.6,61.61,61.6,61.61,3700.0,56.2607,56.2698,56.2607,56.2698,3700.0
2019-12-26 13:00:00,61.61,61.61,61.59,61.6,4281.0,56.2698,56.2698,56.2515,56.2607,4281.0
2019-12-26 13:05:00,61.6,61.6,61.59,61.6,100.0,56.2607,56.2607,56.2515,56.2607,100.0
2019-12-26 13:10:00,61.6,61.6,61.59,61.6,5500.0,56.2607,56.2607,56.2515,56.2607,5500.0
2019-12-26 13:15:00,61.6,61.61,61.6,61.61,946.0,56.2607,56.2698,56.2607,56.2698,946.0
2019-12-26 13:20:00,61.61,61.61,61.6,61.61,820.0,56.2698,56.2698,56.2607,56.2698,820.0
2019-12-26 13:25:00,61.61,61.62,61.6,61.62,1299.0,56.2698,56.2789,56.2607,56.2789,1299.0
2019-12-26 13:30:00,61.62,61.62,61.61,61.62,400.0,56.2789,56.2789,56.2698,56.2789,400.0
2019-12-26 13:35:00,61.62,61.62,61.61,61.62,11400.0,56.2789,56.2789,56.2698,56.2789,11400.0
2019-12-26 13:40:00,61.61,61.62,61.61,61.61,24325.0,56.2698,56.2789,56.2698,56.2698,24325.0
2019-12-26 13:45:00,61.62,61.64,61.62,61.64,1400.0,56.2789,56.2972,56.2789,56.2972,1400.0
2019-12-26 13:50:00,61.64,61.65,61.64,61.64,4806.0,56.2972,56.3063,56.2972,56.2972,4806.0
2019-12-26 13:55:00,61.63,61.64,61.62,61.63,5071.0,56.2881,56.2972,56.2789,56.2881,5071.0
2019-12-26 14:00:00,61.64,61.64,61.63,61.64,2700.0,56.2972,56.2972,56.2881,56.2972,2700.0
2019-12-26 14:05:00,61.64,61.64,61.62,61.62,21470.0,56.2972,56.2972,56.2789,56.2789,21470.0
2019-12-26 14:10:00,61.63,61.63,61.62,61.63,1450.0,56.2881,56.2881,56.2789,56.2881,1450.0
2019-12-26 14:15:00,61.63,61.64,61.61,61.62,19113.0,56.2881,56.2972,56.2698,56.2789,19113.0
2019-12-26 14:20:00,61.62,61.62,61.6,61.6,4726.0,56.2789,56.2789,56.2607,56.2607,4726.0
2019-12-26 14:25:00,61.6,61.61,61.6,61.6,69606.0,56.2607,56.2698,56.2607,56.2607,69606.0
2019-12-26 14:30:00,61.6,61.61,61.6,61.61,1600.0,56.2607,56.2698,56.2607,56.2698,1600.0
2019-12-26 14:35:00,61.61,61.62,61.6,61.62,4200.0,56.2698,56.2789,56.2607,56.2789,4200.0
2019-12-26 14:40:00,61.62,61.62,61.6,61.6,3885.0,56.2789,56.2789,56.2607,56.2607,3885.0
2019-12-26 14:45:00,61.6,61.6,61.58,61.59,5098.0,56.2607,56.2607,56.2424,56.2515,5098.0
2019-12-26 14:50:00,61.59,61.59,61.57,61.59,10666.0,56.2515,56.2515,56.2333,56.2515,10666.0
2019-12-26 14:55:00,61.58,61.59,61.57,61.59,4366.0,56.2424,56.2515,56.2333,56.2515,4366.0
2019-12-26 15:00:00,61.59,61.6,61.58,61.59,8101.0,56.2515,56.2607,56.2424,56.2515,8101.0
2019-12-26 15:05:00,61.59,61.61,61.59,61.6,3131.0,56.2515,56.2698,56.2515,56.2607,3131.0
2019-12-26 15:10:00,61.61,61.65,61.6,61.65,15068.0,56.2698,56.3063,56.2607,56.3063,15068.0
2019-12-26 15:15:00,61.64,61.65,61.63,61.64,8004.0,56.2972,56.3063,56.2881,56.2972,8004.0
2019-12-26 15:20:00,61.64,61.64,61.63,61.64,3900.0,56.2972,56.2972,56.2881,56.2972,3900.0
2019-12-26 15:25:00,61.64,61.64,61.61,61.62,15122.0,56.2972,56.2972,56.2698,56.2789,15122.0
2019-12-26 15:30:00,61.62,61.63,61.56,61.58,21866.0,56.2789,56.2881,56.2241,56.2424,21866.0
2019-12-26 15:35:00,61.58,61.58,61.56,61.58,9264.0,56.2424,56.2424,56.2241,56.2424,9264.0
2019-12-26 15:40:00,61.58,61.61,61.57,61.6,13649.0,56.2424,56.2698,56.2333,56.2607,13649.0
2019-12-26 15:45:00,61.6,61.6,61.56,61.58,26014.0,56.2607,56.2607,56.2241,56.2424,26014.0
2019-12-26 15:50:00,61.58,61.61,61.57,61.6,30709.0,56.2424,56.2698,56.2333,56.2607,30709.0
2019-12-26 15:55:00,61.6,61.64,61.56,61.6,103559.0,56.2607,56.2972,56.2241,56.2607,103559.0
2019-12-27 09:30:00,62.55,62.68,62.53,62.61,109678.0,57.1283,57.247,57.11,57.1831,109678.0
2019-12-27 09:35:00,62.62,62.63,62.59,62.6,30435.0,57.1922,57.2014,57.1648,57.174,30435.0
2019-12-27 09:40:00,62.61,62.64,62.56,62.56,30890.0,57.1831,57.2105,57.1374,57.1374,30890.0
2019-12-27 09:45:00,62.57,62.58,62.52,62.53,54418.0,57.1466,57.1557,57.1009,57.11,54418.0
2019-12-27 09:50:00,62.52,62.53,62.49,62.5,40883.0,57.1009,57.11,57.0735,57.0826,40883.0
2019-12-27 09:55:00,62.5,62.5,62.43,62.44,101282.0,57.0826,57.0826,57.0187,57.0278,101282.0
2019-12-27 10:00:00,62.44,62.48,62.41,62.43,30261.0,57.0278,57.0644,57.0004,57.0187,30261.0
2019-12-27 10:05:00,62.43,62.46,62.4,62.45,55822.0,57.0187,57.0461,56.9913,57.037,55822.0
2019-12-27 10:10:00,62.45,62.45,62.41,62.45,20141.0,57.037,57.037,57.0004,57.037,20141.0
2019-12-27 10:15:00,62.46,62.49,62.43,62.44,92354.0,57.0461,57.0735,57.0187,57.0278,92354.0
2019-12-27 10:20:00,62.44,62.48,62.42,62.48,81012.0,57.0278,57.0644,57.0096,57.0644,81012.0
2019-12-27 10:25:00,62.47,62.49,62.45,62.47,23893.0,57.0552,57.0735,57.037,57.0552,23893.0
2019-12-27 10:30:00,62.48,62.5,62.45,62.48,30372.0,57.0644,57.0826,57.037,57.0644,30372.0
2019-12-27 10:35:00,62.49,62.52,62.48,62.49,9109.0,57.0735,57.1009,57.0644,57.0735,9109.0
2019-12-27 10:40:00,62.48,62.51,62.48,62.51,17369.0,57.0644,57.0918,57.0644,57.0918,17369.0
2019-12-27 10:45:00,62.52,62.53,62.51,62.53,8384.0,57.1009,57.11,57.0918,57.11,8384.0
2019-12-27 10:50:00,62.53,62.57,62.51,62.56,69244.0,57.11,57.1466,57.0918,57.1374,69244.0
2019-12-27 10:55:00,62.57,62.57,62.54,62.56,9068.0,57.1466,57.1466,57.1192,57.1374,9068.0
2019-12-27 11:00:00,62.56,62.57,62.54,62.56,22370.0,57.1374,57.1466,57.1192,57.1374,22370.0
2019-12-27 11:05:00,62.57,62.6,62.57,62.6,18436.0,57.1466,57.174,57.1466,57.174,18436.0
2019-12-27 11:10:00,62.61,62.62,62.59,62.6,4177.0,57.1831,57.1922,57.1648,57.174,4177.0
2019-12-27 11:15:00,62.61,62.62,62.58,62.62,3309.0,57.1831,57.1922,57.1557,57.1922,3309.0
2019-12-27 11:20:00,62.62,62.62,62.6,62.61,12889.0,57.1922,57.1922,57.174,57.1831,12889.0
2019-12-27 11:25:00,62.61,62.63,62.6,62.61,8991.0,57.1831,57.2014,57.174,57.1831,8991.0
2019-12-27 11:30:00,62.61,62.63,62.61,62.61,7558.0,57.1831,57.2014,57.1831,57.1831,7558.0
2019-12-27 11:35:00,62.61,62.62,62.59,62.6,29421.0,57.1831,57.1922,57.1648,57.174,29421.0
2019-12-27 11:40:00,62.6,62.63,62.59,62.62,3500.0,57.174,57.2014,57.1648,57.1922,3500.0
2019-12-27 11:45:00,62.62,62.62,62.57,62.58,7194.0,57.1922,57.1922,57.1466,57.1557,7194.0
2019-12-27 11:50:00,62.57,62.57,62.55,62.56,6850.0,57.1466,57.1466,57.1283,57.1374,6850.0
2019-12-27 11:55:00,62.55,62.56,62.52,62.53,10395.0,57.1283,57.1374,57.1009,57.11,10395.0
2019-12-27 12:00:00,62.53,62.54,62.51,62.52,7493.0,57.11,57.1192,57.0918,57.1009,7493.0
2019-12-27 12:05:00,62.52,62.52,62.51,62.52,9874.0,57.1009,57.1009,57.0918,57.1009,9874.0
2019-12-27 12:10:00,62.52,62.54,62.52,62.53,5750.0,57.1009,57.1192,57.1009,57.11,5750.0
2019-12-27 12:15:00,62.52,62.53,62.5,62.52,14651.0,57.1009,57.11,57.0826,57.1009,14651.0
2019-12-27 12:20:00,62.52,62.52,62.46,62.47,45135.0,57.1009,57.1009,57.0461,57.0552,45135.0
2019-12-27 12:25:00,62.47,62.47,62.45,62.45,2806.0,57.0552,57.0552,57.037,57.037,2806.0
2019-12-27 12:30:00,62.45,62.46,62.44,62.45,7912.0,57.037,57.0461,57.0278,57.037,7912.0
2019-12-27 12:35:00,62.45,62.45,62.44,62.45,23479.0,57.037,57.037,57.0278,57.037,23479.0
2019-12-27 12:40:00,62.45,62.47,62.43,62.47,28625.0,57.037,57.0552,57.0187,57.0552,28625.0
2019-12-27 12:45:00,62.47,62.48,62.46,62.47,7681.0,57.0552,57.0644,57.0461,57.0552,7681.0
2019-12-27 12:50:00,62.47,62.47,62.45,62.46,13400.0,57.0552,57.0552,57.037,57.0461,13400.0
2019-12-27 12:55:00,62.46,62.48,62.44,62.48,13900.0,57.0461,57.0644,57.0278,57.0644,13900.0
2019-12-27 13:00:00,62.48,62.48,62.47,62.47,1900.0,57.0644,57.0644,57.0552,57.0552,1900.0
2019-12-27 13:05:00,62.47,62.48,62.45,62.48,4100.0,57.0552,57.0644,57.037,57.0644,4100.0
2019-12-27 13:10:00,62.48,62.48,62.44,62.45,9623.0,57.0644,57.0644,57.0278,57.037,9623.0
2019-12-27 13:15:00,62.45,62.46,62.43,62.44,19323.0,57.037,57.0461,57.0187,57.0278,19323.0
2019-12-27 13:20:00,62.44,62.45,62.43,62.45,2600.0,57.0278,57.037,57.0187,57.037,2600.0
2019-12-27 13:25:00,62.45,62.46,62.42,62.43,21048.0,57.037,57.0461,57.0096,57.0187,21048.0
2019-12-27 13:30:00,62.43,62.44,62.41,62.42,9886.0,57.0187,57.0278,57.0004,57.0096,9886.0
2019-12-27 13:35:00,62.42,62.43,62.41,62.43,5143.0,57.0096,57.0187,57.0004,57.0187,5143.0
2019-12-27 13:40:00,62.43,62.43,62.41,62.42,7061.0,57.0187,57.0187,57.0004,57.0096,7061.0
2019-12-27 13:45:00,62.42,62.42,62.41,62.42,1901.0,57.0096,57.0096,57.0004,57.0096,1901.0
2019-12-27 13:50:00,62.41,62.41,62.39,62.41,16858.0,57.0004,57.0004,56.9822,57.0004,16858.0
2019-12-27 13:55:00,62.41,62.42,62.4,62.42,7345.0,57.0004,57.0096,56.9913,57.0096,7345.0
2019-12-27 14:00:00,62.41,62.42,62.39,62.4,17102.0,57.0004,57.0096,56.9822,56.9913,17102.0
2019-12-27 14:05:00,62.4,62.42,62.4,62.41,11270.0,56.9913,57.0096,56.9913,57.0004,11270.0
2019-12-27 14:10:00,62.4,62.41,62.39,62.4,9765.0,56.9913,57.0004,56.9822,56.9913,9765.0
2019-12-27 14:15:00,62.4,62.4,62.39,62.4,7100.0,56.9913,56.9913,56.9822,56.9913,7100.0
2019-12-27 14:20:00,62.4,62.41,62.39,62.4,8430.0,56.9913,57.0004,56.9822,56.9913,8430.0
2019-12-27 14:25:00,62.41,62.41,62.39,62.41,6188.0,57.0004,57.0004,56.9822,57.0004,6188.0
2019-12-27 14:30:00,62.41,62.41,62.4,62.4,2983.0,57.0004,57.0004,56.9913,56.9913,2983.0
2019-12-27 14:35:00,62.4,62.4,62.37,62.37,54273.0,56.9913,56.9913,56.9639,56.9639,54273.0
2019-12-27 14:40:00,62.37,62.37,62.36,62.37,8008.0,56.9639,56.9639,56.9548,56.9639,8008.0
2019-12-27 14:45:00,62.37,62.37,62.34,62.35,44012.0,56.9639,56.9639,56.9365,56.9456,44012.0
2019-12-27 14:50:00,62.35,62.35,62.32,62.33,8332.0,56.9456,56.9456,56.9183,56.9274,8332.0
2019-12-27 14:55:00,62.33,62.35,62.32,62.35,4650.0,56.9274,56.9456,56.9183,56.9456,4650.0
2019-12-27 15:00:00,62.34,62.34,62.3,62.3,69642.0,56.9365,56.9365,56.9,56.9,69642.0
2019-12-27 15:05:00,62.3,62.31,62.26,62.28,61293.0,56.9,56.9091,56.8635,56.8817,61293.0
2019-12-27 15:10:00,62.28,62.29,62.27,62.28,57295.0,56.8817,56.8909,56.8726,56.8817,57295.0
2019-12-27 15:15:00,62.29,62.31,62.28,62.31,15274.0,56.8909,56.9091,56.8817,56.9091,15274.0
2019-12-27 15:20:00,62.32,62.33,62.3,62.32,17654.0,56.9183,56.9274,56.9,56.9183,17654.0
2019-12-27 15:25:00,62.32,62.32,62.29,62.3,9439.0,56.9183,56.9183,56.8909,56.9,9439.0
2019-12-27 15:30:00,62.3,62.35,62.29,62.35,6575.0,56.9,56.9456,56.8909,56.9456,6575.0
2019-12-27 15:35:00,62.34,62.39,62.32,62.39,71019.0,56.9365,56.9822,56.9183,56.9822,71019.0
2019-12-27 15:40:00,62.39,62.4,62.36,62.37,34020.0,56.9822,56.9913,56.9548,56.9639,34020.0
2019-12-27 15:45:00,62.37,62.39,62.34,62.34,81215.0,56.9639,56.9822,56.9365,56.9365,81215.0
2019-12-27 15:50:00,62.35,62.38,62.34,62.38,74369.0,56.9456,56.973,56.9365,56.973,74369.0
2019-12-27 15:55:00,62.38,62.5,62.37,62.49,192213.0,56.973,57.0826,56.9639,57.0735,192213.0
2019-12-30 09:30:00,62.56,62.63,62.5,62.54,26434.0,57.1374,57.2014,57.0826,57.1192,26434.0
2019-12-30 09:35:00,62.53,62.53,62.45,62.46,29506.0,57.11,57.11,57.037,57.0461,29506.0
2019-12-30 09:40:00,62.46,62.48,62.39,62.39,34453.0,57.0461,57.0644,56.9822,56.9822,34453.0
2019-12-30 09:45:00,62.39,62.42,62.38,62.38,23367.0,56.9822,57.0096,56.973,56.973,23367.0
2019-12-30 09:50:00,62.37,62.41,62.35,62.41,51663.0,56.9639,57.0004,56.9456,57.0004,51663.0
2019-12-30 09:55:00,62.41,62.41,62.34,62.37,33569.0,57.0004,57.0004,56.9365,56.9639,33569.0
2019-12-30 10:00:00,62.37,62.37,62.33,62.34,49761.0,56.9639,56.9639,56.9274,56.9365,49761.0
2019-12-30 10:05:00,62.34,62.36,62.33,62.35,8247.0,56.9365,56.9548,56.9274,56.9456,8247.0
2019-12-30 10:10:00,62.34,62.34,62.2,62.21,57950.0,56.9365,56.9365,56.8087,56.8178,57950.0
2019-12-30 10:15:00,62.2,62.21,62.17,62.19,23340.0,56.8087,56.8178,56.7813,56.7995,23340.0
2019-12-30 10:20:00,62.18,62.23,62.16,62.18,28494.0,56.7904,56.8361,56.7721,56.7904,28494.0
2019-12-30 10:25:00,62.18,62.21,62.15,62.21,18951.0,56.7904,56.8178,56.763,56.8178,18951.0
2019-12-30 10:30:00,62.2,62.21,62.17,62.18,12564.0,56.8087,56.8178,56.7813,56.7904,12564.0
2019-12-30 10:35:00,62.18,62.2,62.16,62.2,19341.0,56.7904,56.8087,56.7721,56.8087,19341.0
2019-12-30 10:40:00,62.2,62.21,62.18,62.2,13064.0,56.8087,56.8178,56.7904,56.8087,13064.0
2019-12-30 10:45:00,62.2,62.21,62.18,62.18,19735.0,56.8087,56.8178,56.7904,56.7904,19735.0
2019-12-30 10:50:00,62.18,62.2,62.17,62.2,17489.0,56.7904,56.8087,56.7813,56.8087,17489.0
2019-12-30 10:55:00,62.2,62.25,62.18,62.23,29256.0,56.8087,56.8543,56.7904,56.8361,29256.0
2019-12-30 11:00:00,62.24,62.25,62.19,62.21,20081.0,56.8452,56.8543,56.7995,56.8178,20081.0
2019-12-30 11:05:00,62.21,62.23,62.18,62.19,10500.0,56.8178,56.8361,56.7904,56.7995,10500.0
2019-12-30 11:10:00,62.19,62.22,62.19,62.22,11420.0,56.7995,56.8269,56.7995,56.8269,11420.0
2019-12-30 11:15:00,62.21,62.23,62.2,62.23,9473.0,56.8178,56.8361,56.8087,56.8361,9473.0
2019-12-30 11:20:00,62.23,62.27,62.23,62.27,5541.0,56.8361,56.8726,56.8361,56.8726,5541.0
2019-12-30 11:25:00,62.27,62.29,62.26,62.27,6178.0,56.8726,56.8909,56.8635,56.8726,6178.0
2019-12-30 11:30:00,62.27,62.27,62.24,62.24,8962.0,56.8726,56.8726,56.8452,56.8452,8962.0
2019-12-30 11:35:00,62.25,62.26,62.24,62.26,7589.0,56.8543,56.8635,56.8452,56.8635,7589.0
2019-12-30 11:40:00,62.26,62.29,62.24,62.29,16480.0,56.8635,56.8909,56.8452,56.8909,16480.0
2019-12-30 11:45:00,62.29,62.3,62.27,62.27,11065.0,56.8909,56.9,56.8726,56.8726,11065.0
2019-12-30 11:50:00,62.28,62.3,62.27,62.3,3530.0,56.8817,56.9,56.8726,56.9,3530.0
2019-12-30 11:55:00,62.29,62.29,62.27,62.28,12403.0,56.8909,56.8909,56.8726,56.8817,12403.0
2019-12-30 12:00:00,62.28,62.31,62.28,62.31,7608.0,56.8817,56.9091,56.8817,56.9091,7608.0
2019-12-30 12:05:00,62.31,62.33,62.31,62.33,5327.0,56.9091,56.9274,56.9091,56.9274,5327.0
2019-12-30 12:10:00,62.33,62.34,62.32,62.33,12000.0,56.9274,56.9365,56.9183,56.9274,12000.0
2019-12-30 12:15:00,62.33,62.35,62.33,62.33,10175.0,56.9274,56.9456,56.9274,56.9274,10175.0
2019-12-30 12:20:00,62.33,62.33,62.29,62.3,9226.0,56.9274,56.9274,56.8909,56.9,9226.0
2019-12-30 12:25:00,62.3,62.33,62.29,62.3,14608.0,56.9,56.9274,56.8909,56.9,14608.0
2019-12-30 12:30:00,62.3,62.3,62.26,62.29,18674.0,56.9,56.9,56.8635,56.8909,18674.0
2019-12-30 12:35:00,62.28,62.28,62.24,62.25,6960.0,56.8817,56.8817,56.8452,56.8543,6960.0
2019-12-30 12:40:00,62.26,62.27,62.23,62.26,22639.0,56.8635,56.8726,56.8361,56.8635,22639.0
2019-12-30 12:45:00,62.26,62.27,62.24,62.25,13014.0,56.8635,56.8726,56.8452,56.8543,13014.0
2019-12-30 12:50:00,62.26,62.26,62.23,62.24,23805.0,56.8635,56.8635,56.8361,56.8452,23805.0
2019-12-30 12:55:00,62.23,62.24,62.2,62.2,22142.0,56.8361,56.8452,56.8087,56.8087,22142.0
2019-12-30 13:00:00,62.2,62.22,62.16,62.17,28596.0,56.8087,56.8269,56.7721,56.7813,28596.0
2019-12-30 13:05:00,62.18,62.19,62.17,62.17,12126.0,56.7904,56.7995,56.7813,56.7813,12126.0
2019-12-30 13:10:00,62.17,62.19,62.16,62.19,16770.0,56.7813,56.7995,56.7721,56.7995,16770.0
2019-12-30 13:15:00,62.2,62.21,62.17,62.18,26173.0,56.8087,56.8178,56.7813,56.7904,26173.0
2019-12-30 13:20:00,62.17,62.2,62.17,62.19,20918.0,56.7813,56.8087,56.7813,56.7995,20918.0
2019-12-30 13:25:00,62.2,62.2,62.16,62.17,18629.0,56.8087,56.8087,56.7721,56.7813,18629.0
2019-12-30 13:30:00,62.17,62.17,62.16,62.16,4591.0,56.7813,56.7813,56.7721,56.7721,4591.0
2019-12-30 13:35:00,62.17,62.18,62.16,62.17,9203.0,56.7813,56.7904,56.7721,56.7813,9203.0
2019-12-30 13:40:00,62.18,62.18,62.15,62.15,5500.0,56.7904,56.7904,56.763,56.763,5500.0
2019-12-30 13:45:00,62.15,62.16,62.13,62.14,24527.0,56.763,56.7721,56.7447,56.7539,24527.0
2019-12-30 13:50:00,62.14,62.16,62.13,62.15,28828.0,56.7539,56.7721,56.7447,56.763,28828.0
2019-12-30 13:55:00,62.14,62.18,62.14,62.18,4787.0,56.7539,56.7904,56.7539,56.7904,4787.0
2019-12-30 14:00:00,62.18,62.18,62.11,62.14,17397.0,56.7904,56.7904,56.7265,56.7539,17397.0
2019-12-30 14:05:00,62.13,62.14,62.12,62.14,3284.0,56.7447,56.7539,56.7356,56.7539,3284.0
2019-12-30 14:10:00,62.14,62.14,62.11,62.12,169648.0,56.7539,56.7539,56.7265,56.7356,169648.0
2019-12-30 14:15:00,62.12,62.13,62.11,62.12,8399.0,56.7356,56.7447,56.7265,56.7356,8399.0
2019-12-30 14:20:00,62.12,62.12,62.09,62.1,10272.0,56.7356,56.7356,56.7082,56.7173,10272.0
2019-12-30 14:25:00,62.09,62.11,62.08,62.09,13982.0,56.7082,56.7265,56.6991,56.7082,13982.0
2019-12-30 14:30:00,62.1,62.1,62.07,62.08,12438.0,56.7173,56.7173,56.6899,56.6991,12438.0
2019-12-30 14:35:00,62.09,62.1,62.08,62.1,5002.0,56.7082,56.7173,56.6991,56.7173,5002.0
2019-12-30 14:40:00,62.09,62.09,62.06,62.08,30941.0,56.7082,56.7082,56.6808,56.6991,30941.0
2019-12-30 14:45:00,62.07,62.07,62.04,62.06,19127.0,56.6899,56.6899,56.6625,56.6808,19127.0
2019-12-30 14:50:00,62.06,62.06,62.04,62.05,9058.0,56.6808,56.6808,56.6625,56.6717,9058.0
2019-12-30 14:55:00,62.05,62.08,62.02,62.04,34485.0,56.6717,56.6991,56.6443,56.6625,34485.0
2019-12-30 15:00:00,62.04,62.04,62.03,62.04,7578.0,56.6625,56.6625,56.6534,56.6625,7578.0
2019-12-30 15:05:00,62.04,62.06,62.03,62.04,5601.0,56.6625,56.6808,56.6534,56.6625,5601.0
2019-12-30 15:10:00,62.03,62.04,62.02,62.03,9749.0,56.6534,56.6625,56.6443,56.6534,9749.0
2019-12-30 15:15:00,62.03,62.13,62.03,62.07,149962.0,56.6534,56.7447,56.6534,56.6899,149962.0
2019-12-30 15:20:00,62.07,62.09,62.04,62.06,31781.0,56.6899,56.7082,56.6625,56.6808,31781.0
2019-12-30 15:25:00,62.05,62.05,61.99,61.99,43726.0,56.6717,56.6717,56.6169,56.6169,43726.0
2019-12-30 15:30:00,61.99,62.01,61.97,61.98,34583.0,56.6169,56.6351,56.5986,56.6077,34583.0
2019-12-30 15:35:00,61.98,62.0,61.96,61.97,13169.0,56.6077,56.626,56.5895,56.5986,13169.0
2019-12-30 15:40:00,61.97,61.98,61.91,61.95,24992.0,56.5986,56.6077,56.5438,56.5803,24992.0
2019-12-30 15:45:00,61.95,61.96,61.9,61.92,71716.0,56.5803,56.5895,56.5347,56.5529,71716.0
2019-12-30 15:50:00,61.91,61.92,61.88,61.92,147306.0,56.5438,56.5529,56.5164,56.5529,147306.0
2019-12-30 15:55:00,61.91,61.92,61.84,61.91,141213.0,56.5438,56.5529,56.4799,56.5438,141213.0
2019-12-31 09:30:00,62.15,62.15,61.92,62.1,19879.0,56.763,56.763,56.5529,56.7173,19879.0
2019-12-31 09:35:00,62.11,62.22,62.11,62.2,32739.0,56.7265,56.8269,56.7265,56.8087,32739.0
2019-12-31 09:40:00,62.19,62.2,62.18,62.2,2200.0,56.7995,56.8087,56.7904,56.8087,2200.0
2019-12-31 09:45:00,62.21,62.25,62.21,62.25,8032.0,56.8178,56.8543,56.8178,56.8543,8032.0
2019-12-31 09:50:00,62.25,62.28,62.22,62.27,28161.0,56.8543,56.8817,56.8269,56.8726,28161.0
2019-12-31 09:55:00,62.26,62.29,62.24,62.25,11878.0,56.8635,56.8909,56.8452,56.8543,11878.0
2019-12-31 10:00:00,62.26,62.29,62.2,62.23,36551.0,56.8635,56.8909,56.8087,56.8361,36551.0
2019-12-31 10:05:00,62.23,62.24,62.2,62.22,4342.0,56.8361,56.8452,56.8087,56.8269,4342.0
2019-12-31 10:10:00,62.23,62.23,62.17,62.21,41396.0,56.8361,56.8361,56.7813,56.8178,41396.0
2019-12-31 10:15:00,62.2,62.23,62.2,62.21,3321.0,56.8087,56.8361,56.8087,56.8178,3321.0
2019-12-31 10:20:00,62.19,62.2,62.17,62.18,4250.0,56.7995,56.8087,56.7813,56.7904,4250.0
2019-12-31 10:25:00,62.17,62.18,62.11,62.12,17084.0,56.7813,56.7904,56.7265,56.7356,17084.0
2019-12-31 10:30:00,62.12,62.14,62.1,62.13,11652.0,56.7356,56.7539,56.7173,56.7447,11652.0
2019-12-31 10:35:00,62.13,62.17,62.12,62.15,16188.0,56.7447,56.7813,56.7356,56.763,16188.0
2019-12-31 10:40:00,62.14,62.15,62.11,62.11,5674.0,56.7539,56.763,56.7265,56.7265,5674.0
2019-12-31 10:45:00,62.11,62.11,62.07,62.07,14193.0,56.7265,56.7265,56.6899,56.6899,14193.0
2019-12-31 10:50:00,62.07,62.07,62.02,62.03,10075.0,56.6899,56.6899,56.6443,56.6534,10075.0
2019-12-31 10:55:00,62.03,62.06,62.0,62.01,18434.0,56.6534,56.6808,56.626,56.6351,18434.0
2019-12-31 11:00:00,62.02,62.09,62.01,62.03,23066.0,56.6443,56.7082,56.6351,56.6534,23066.0
2019-12-31 11:05:00,62.03,62.05,62.0,62.0,17820.0,56.6534,56.6717,56.626,56.626,17820.0
2019-12-31 11:10:00,62.0,62.04,62.0,62.03,9940.0,56.626,56.6625,56.626,56.6534,9940.0
2019-12-31 11:15:00,62.03,62.05,62.01,62.04,3766.0,56.6534,56.6717,56.6351,56.6625,3766.0
2019-12-31 11:20:00,62.05,62.05,62.01,62.01,4611.0,56.6717,56.6717,56.6351,56.6351,4611.0
2019-12-31 11:25:00,62.02,62.03,61.98,62.0,27460.0,56.6443,56.6534,56.6077,56.626,27460.0
2019-12-31 11:30:00,61.99,62.01,61.97,62.01,12361.0,56.6169,56.6351,56.5986,56.6351,12361.0
2019-12-31 11:35:00,62.01,62.03,62.01,62.02,7567.0,56.6351,56.6534,56.6351,56.6443,7567.0
2019-12-31 11:40:00,62.03,62.04,62.01,62.03,15112.0,56.6534,56.6625,56.6351,56.6534,15112.0
2019-12-31 11:45:00,62.04,62.07,62.04,62.04,11289.0,56.6625,56.6899,56.6625,56.6625,11289.0
2019-12-31 11:50:00,62.04,62.06,62.02,62.03,8553.0,56.6625,56.6808,56.6443,56.6534,8553.0
2019-12-31 11:55:00,62.02,62.03,61.99,62.01,12705.0,56.6443,56.6534,56.6169,56.6351,12705.0
2019-12-31 12:00:00,62.02,62.02,61.96,61.98,21124.0,56.6443,56.6443,56.5895,56.6077,21124.0
2019-12-31 12:05:00,61.98,62.0,61.95,61.98,19830.0,56.6077,56.626,56.5803,56.6077,19830.0
2019-12-31 12:10:00,61.98,61.98,61.98,61.98,400.0,56.6077,56.6077,56.6077,56.6077,400.0
2019-12-31 12:15:00,61.96,61.97,61.95,61.96,10803.0,56.5895,56.5986,56.5803,56.5895,10803.0
2019-12-31 12:20:00,61.96,61.97,61.95,61.97,2863.0,56.5895,56.5986,56.5803,56.5986,2863.0
2019-12-31 12:25:00,61.97,61.98,61.96,61.98,3821.0,56.5986,56.6077,56.5895,56.6077,3821.0
2019-12-31 12:30:00,61.97,61.99,61.97,61.99,4138.0,56.5986,56.6169,56.5986,56.6169,4138.0
2019-12-31 12:35:00,61.99,62.01,61.99,62.0,3500.0,56.6169,56.6351,56.6169,56.626,3500.0
2019-12-31 12:40:00,62.0,62.01,62.0,62.01,1200.0,56.626,56.6351,56.626,56.6351,1200.0
2019-12-31 12:45:00,62.01,62.04,62.0,62.04,3940.0,56.6351,56.6625,56.626,56.6625,3940.0
2019-12-31 12:50:00,62.04,62.04,62.03,62.04,3659.0,56.6625,56.6625,56.6534,56.6625,3659.0
2019-12-31 12:55:00,62.05,62.06,62.04,62.04,2285.0,56.6717,56.6808,56.6625,56.6625,2285.0
2019-12-31 13:00:00,62.05,62.07,62.05,62.05,4025.0,56.6717,56.6899,56.6717,56.6717,4025.0
2019-12-31 13:05:00,62.04,62.06,62.03,62.06,2979.0,56.6625,56.6808,56.6534,56.6808,2979.0
2019-12-31 13:10:00,62.05,62.07,62.04,62.05,12951.0,56.6717,56.6899,56.6625,56.6717,12951.0
2019-12-31 13:15:00,62.06,62.06,62.01,62.01,11544.0,56.6808,56.6808,56.6351,56.6351,11544.0
2019-12-31 13:20:00,62.01,62.03,62.0,62.02,8972.0,56.6351,56.6534,56.626,56.6443,8972.0
2019-12-31 13:25:00,62.02,62.03,62.01,62.02,14371.0,56.6443,56.6534,56.6351,56.6443,14371.0
2019-12-31 13:30:00,62.02,62.02,62.0,62.01,12280.0,56.6443,56.6443,56.626,56.6351,12280.0
2019-12-31 13:35:00,62.01,62.02,62.0,62.01,8867.0,56.6351,56.6443,56.626,56.6351,8867.0
2019-12-31 13:40:00,62.02,62.02,62.01,62.01,900.0,56.6443,56.6443,56.6351,56.6351,900.0
2019-12-31 13:45:00,62.01,62.03,62.01,62.03,6722.0,56.6351,56.6534,56.6351,56.6534,6722.0
2019-12-31 13:50:00,62.03,62.05,62.03,62.05,2240.0,56.6534,56.6717,56.6534,56.6717,2240.0
2019-12-31 13:55:00,62.06,62.07,62.06,62.06,1400.0,56.6808,56.6899,56.6808,56.6808,1400.0
2019-12-31 14:00:00,62.06,62.06,62.04,62.05,4300.0,56.6808,56.6808,56.6625,56.6717,4300.0
2019-12-31 14:05:00,62.06,62.07,62.05,62.05,2613.0,56.6808,56.6899,56.6717,56.6717,2613.0
2019-12-31 14:10:00,62.05,62.07,62.05,62.05,5109.0,56.6717,56.6899,56.6717,56.6717,5109.0
2019-12-31 14:15:00,62.04,62.05,62.02,62.03,7391.0,56.6625,56.6717,56.6443,56.6534,7391.0
2019-12-31 14:20:00,62.04,62.07,62.04,62.06,4387.0,56.6625,56.6899,56.6625,56.6808,4387.0
2019-12-31 14:25:00,62.07,62.07,62.07,62.07,1880.0,56.6899,56.6899,56.6899,56.6899,1880.0
2019-12-31 14:30:00,62.07,62.07,62.06,62.07,4035.0,56.6899,56.6899,56.6808,56.6899,4035.0
2019-12-31 14:35:00,62.08,62.08,62.07,62.08,2600.0,56.6991,56.6991,56.6899,56.6991,2600.0
2019-12-31 14:40:00,62.08,62.09,62.07,62.08,3300.0,56.6991,56.7082,56.6899,56.6991,3300.0
2019-12-31 14:45:00,62.08,62.1,62.07,62.1,70972.0,56.6991,56.7173,56.6899,56.7173,70972.0
2019-12-31 14:50:00,62.1,62.11,62.09,62.11,2550.0,56.7173,56.7265,56.7082,56.7265,2550.0
2019-12-31 14:55:00,62.11,62.13,62.11,62.13,3401.0,56.7265,56.7447,56.7265,56.7447,3401.0
2019-12-31 15:00:00,62.13,62.15,62.12,62.15,6105.0,56.7447,56.763,56.7356,56.763,6105.0
2019-12-31 15:05:00,62.15,62.19,62.14,62.18,78228.0,56.763,56.7995,56.7539,56.7904,78228.0
2019-12-31 15:10:00,62.18,62.21,62.17,62.2,30915.0,56.7904,56.8178,56.7813,56.8087,30915.0
2019-12-31 15:15:00,62.2,62.23,62.18,62.21,14384.0,56.8087,56.8361,56.7904,56.8178,14384.0
2019-12-31 15:20:00,62.21,62.23,62.2,62.23,19565.0,56.8178,56.8361,56.8087,56.8361,19565.0
2019-12-31 15:25:00,62.23,62.24,62.2,62.21,9290.0,56.8361,56.8452,56.8087,56.8178,9290.0
2019-12-31 15:30:00,62.21,62.25,62.21,62.23,9234.0,56.8178,56.8543,56.8178,56.8361,9234.0
2019-12-31 15:35:00,62.23,62.24,62.22,62.24,7684.0,56.8361,56.8452,56.8269,56.8452,7684.0
2019-12-31 15:40:00,62.24,62.28,62.24,62.28,47496.0,56.8452,56.8817,56.8452,56.8817,47496.0
2019-12-31 15:45:00,62.27,62.32,62.27,62.29,96295.0,56.8726,56.9183,56.8726,56.8909,96295.0
2019-12-31 15:50:00,62.3,62.31,62.24,62.27,59681.0,56.9,56.9091,56.8452,56.8726,59681.0
2019-12-31 15:55:00,62.27,62.28,62.18,62.18,81398.0,56.8726,56.8817,56.7904,56.7904,81398.0
2020-01-02 09:30:00,61.79,61.81,61.68,61.75,518135.0,56.4342,56.4525,56.3337,56.3977,518135.0
2020-01-02 09:35:00,61.75,61.83,61.74,61.82,140249.0,56.3977,56.4707,56.3885,56.4616,140249.0
2020-01-02 09:40:00,61.82,61.85,61.81,61.85,77350.0,56.4616,56.489,56.4525,56.489,77350.0
2020-01-02 09:45:00,61.85,61.87,61.82,61.85,167753.0,56.489,56.5073,56.4616,56.489,167753.0
2020-01-02 09:50:00,61.85,61.9,61.84,61.89,92495.0,56.489,56.5347,56.4799,56.5255,92495.0
2020-01-02 09:55:00,61.89,61.93,61.88,61.92,71844.0,56.5255,56.5621,56.5164,56.5529,71844.0
2020-01-02 10:00:00,61.91,61.92,61.83,61.85,116723.0,56.5438,56.5529,56.4707,56.489,116723.0
2020-01-02 10:05:00,61.85,61.87,61.83,61.86,35292.0,56.489,56.5073,56.4707,56.4981,35292.0
2020-01-02 10:10:00,61.86,61.87,61.8,61.8,23860.0,56.4981,56.5073,56.4433,56.4433,23860.0
2020-01-02 10:15:00,61.8,61.8,61.76,61.79,55044.0,56.4433,56.4433,56.4068,56.4342,55044.0
2020-01-02 10:20:00,61.79,61.81,61.73,61.76,32846.0,56.4342,56.4525,56.3794,56.4068,32846.0
2020-01-02 10:25:00,61.75,61.79,61.75,61.79,113156.0,56.3977,56.4342,56.3977,56.4342,113156.0
2020-01-02 10:30:00,61.79,61.81,61.75,61.8,75716.0,56.4342,56.4525,56.3977,56.4433,75716.0
2020-01-02 10:35:00,61.8,61.82,61.78,61.81,39992.0,56.4433,56.4616,56.4251,56.4525,39992.0
2020-01-02 10:40:00,61.8,61.86,61.79,61.86,24992.0,56.4433,56.4981,56.4342,56.4981,24992.0
2020-01-02 10:45:00,61.86,61.87,61.83,61.87,55935.0,56.4981,56.5073,56.4707,56.5073,55935.0
2020-01-02 10:50:00,61.87,61.9,61.86,61.9,60836.0,56.5073,56.5347,56.4981,56.5347,60836.0
2020-01-02 10:55:00,61.9,61.96,61.9,61.96,31168.0,56.5347,56.5895,56.5347,56.5895,31168.0
2020-01-02 11:00:00,61.95,61.96,61.91,61.92,60656.0,56.5803,56.5895,56.5438,56.5529,60656.0
2020-01-02 11:05:00,61.92,61.96,61.9,61.94,13509.0,56.5529,56.5895,56.5347,56.5712,13509.0
2020-01-02 11:10:00,61.94,61.94,61.88,61.91,42808.0,56.5712,56.5712,56.5164,56.5438,42808.0
2020-01-02 11:15:00,61.91,61.91,61.87,61.88,26952.0,56.5438,56.5438,56.5073,56.5164,26952.0
2020-01-02 11:20:00,61.88,61.93,61.88,61.93,11858.0,56.5164,56.5621,56.5164,56.5621,11858.0
2020-01-02 11:25:00,61.94,61.94,61.91,61.93,5424.0,56.5712,56.5712,56.5438,56.5621,5424.0
2020-01-02 11:30:00,61.93,61.93,61.84,61.85,29590.0,56.5621,56.5621,56.4799,56.489,29590.0
2020-01-02 11:35:00,61.85,61.86,61.82,61.86,24205.0,56.489,56.4981,56.4616,56.4981,24205.0
2020-01-02 11:40:00,61.86,61.87,61.85,61.87,4324.0,56.4981,56.5073,56.489,56.5073,4324.0
2020-01-02 11:45:00,61.88,61.91,61.87,61.91,18032.0,56.5164,56.5438,56.5073,56.5438,18032.0
2020-01-02 11:50:00,61.9,61.94,61.9,61.92,11435.0,56.5347,56.5712,56.5347,56.5529,11435.0
2020-01-02 11:55:00,61.92,61.92,61.88,61.92,20094.0,56.5529,56.5529,56.5164,56.5529,20094.0
2020-01-02 12:00:00,61.91,61.92,61.9,61.92,4918.0,56.5438,56.5529,56.5347,56.5529,4918.0
2020-01-02 12:05:00,61.92,61.94,61.92,61.93,8390.0,56.5529,56.5712,56.5529,56.5621,8390.0
2020-01-02 12:10:00,61.94,61.95,61.93,61.94,13207.0,56.5712,56.5803,56.5621,56.5712,13207.0
2020-01-02 12:15:00,61.93,61.96,61.93,61.96,6515.0,56.5621,56.5895,56.5621,56.5895,6515.0
2020-01-02 12:20:00,61.96,61.96,61.95,61.96,14278.0,56.5895,56.5895,56.5803,56.5895,14278.0
2020-01-02 12:25:00,61.96,61.98,61.95,61.96,25220.0,56.5895,56.6077,56.5803,56.5895,25220.0
2020-01-02 12:30:00,61.97,61.99,61.97,61.99,8875.0,56.5986,56.6169,56.5986,56.6169,8875.0
2020-01-02 12:35:00,61.98,62.0,61.98,62.0,8701.0,56.6077,56.626,56.6077,56.626,8701.0
2020-01-02 12:40:00,62.01,62.01,61.99,62.0,13550.0,56.6351,56.6351,56.6169,56.626,13550.0
2020-01-02 12:45:00,62.0,62.0,61.98,61.98,10344.0,56.626,56.626,56.6077,56.6077,10344.0
2020-01-02 12:50:00,61.98,61.98,61.96,61.97,22755.0,56.6077,56.6077,56.5895,56.5986,22755.0
2020-01-02 12:55:00,61.97,61.99,61.96,61.99,11224.0,56.5986,56.6169,56.5895,56.6169,11224.0
2020-01-02 13:00:00,61.99,61.99,61.95,61.96,7970.0,56.6169,56.6169,56.5803,56.5895,7970.0
2020-01-02 13:05:00,61.95,61.95,61.94,61.95,24085.0,56.5803,56.5803,56.5712,56.5803,24085.0
2020-01-02 13:10:00,61.95,61.96,61.94,61.95,4106.0,56.5803,56.5895,56.5712,56.5803,4106.0
2020-01-02 13:15:00,61.96,61.97,61.95,61.96,7700.0,56.5895,56.5986,56.5803,56.5895,7700.0
2020-01-02 13:20:00,61.96,61.99,61.96,61.98,14554.0,56.5895,56.6169,56.5895,56.6077,14554.0
2020-01-02 13:25:00,61.99,62.0,61.99,62.0,14871.0,56.6169,56.626,56.6169,56.626,14871.0
2020-01-02 13:30:00,62.0,62.01,61.98,61.99,13770.0,56.626,56.6351,56.6077,56.6169,13770.0
2020-01-02 13:35:00,61.99,61.99,61.98,61.99,7706.0,56.6169,56.6169,56.6077,56.6169,7706.0
2020-01-02 13:40:00,62.0,62.02,61.99,62.01,11472.0,56.626,56.6443,56.6169,56.6351,11472.0
2020-01-02 13:45:00,62.01,62.03,62.01,62.03,5640.0,56.6351,56.6534,56.6351,56.6534,5640.0
2020-01-02 13:50:00,62.02,62.02,61.99,61.99,11000.0,56.6443,56.6443,56.6169,56.6169,11000.0
2020-01-02 13:55:00,62.0,62.02,61.99,62.02,3452.0,56.626,56.6443,56.6169,56.6443,3452.0
2020-01-02 14:00:00,62.01,62.04,62.0,62.03,7901.0,56.6351,56.6625,56.626,56.6534,7901.0
2020-01-02 14:05:00,62.03,62.04,62.03,62.03,2846.0,56.6534,56.6625,56.6534,56.6534,2846.0
2020-01-02 14:10:00,62.03,62.05,62.02,62.05,16312.0,56.6534,56.6717,56.6443,56.6717,16312.0
2020-01-02 14:15:00,62.05,62.06,62.03,62.05,24334.0,56.6717,56.6808,56.6534,56.6717,24334.0
2020-01-02 14:20:00,62.05,62.06,62.04,62.06,12441.0,56.6717,56.6808,56.6625,56.6808,12441.0
2020-01-02 14:25:00,62.05,62.06,62.04,62.05,10799.0,56.6717,56.6808,56.6625,56.6717,10799.0
2020-01-02 14:30:00,62.05,62.05,62.03,62.04,14792.0,56.6717,56.6717,56.6534,56.6625,14792.0
2020-01-02 14:35:00,62.03,62.05,62.03,62.04,5432.0,56.6534,56.6717,56.6534,56.6625,5432.0
2020-01-02 14:40:00,62.04,62.06,62.03,62.05,181595.0,56.6625,56.6808,56.6534,56.6717,181595.0
2020-01-02 14:45:00,62.05,62.06,62.04,62.04,6876.0,56.6717,56.6808,56.6625,56.6625,6876.0
2020-01-02 14:50:00,62.04,62.05,62.03,62.04,10133.0,56.6625,56.6717,56.6534,56.6625,10133.0
2020-01-02 14:55:00,62.04,62.06,62.03,62.06,12841.0,56.6625,56.6808,56.6534,56.6808,12841.0
2020-01-02 15:00:00,62.06,62.07,62.05,62.07,11608.0,56.6808,56.6899,56.6717,56.6899,11608.0
2020-01-02 15:05:00,62.06,62.08,62.06,62.07,61138.0,56.6808,56.6991,56.6808,56.6899,61138.0
2020-01-02 15:10:00,62.07,62.08,62.07,62.08,6318.0,56.6899,56.6991,56.6899,56.6991,6318.0
2020-01-02 15:15:00,62.08,62.09,62.04,62.05,35425.0,56.6991,56.7082,56.6625,56.6717,35425.0
2020-01-02 15:20:00,62.05,62.06,62.03,62.04,17350.0,56.6717,56.6808,56.6534,56.6625,17350.0
2020-01-02 15:25:00,62.04,62.06,62.03,62.05,27876.0,56.6625,56.6808,56.6534,56.6717,27876.0
2020-01-02 15:30:00,62.05,62.06,62.03,62.05,20463.0,56.6717,56.6808,56.6534,56.6717,20463.0
2020-01-02 15:35:00,62.04,62.06,62.04,62.04,9871.0,56.6625,56.6808,56.6625,56.6625,9871.0
2020-01-02 15:40:00,62.05,62.07,62.04,62.07,10027.0,56.6717,56.6899,56.6625,56.6899,10027.0
2020-01-02 15:45:00,62.07,62.08,62.05,62.08,36758.0,56.6899,56.6991,56.6717,56.6991,36758.0
2020-01-02 15:50:00,62.08,62.14,62.08,62.13,102549.0,56.6991,56.7539,56.6991,56.7447,102549.0
2020-01-02 15:55:00,62.14,62.17,62.1,62.17,98440.0,56.7539,56.7813,56.7173,56.7813,98440.0
2020-01-03 09:30:00,61.06,61.2,60.94,61.19,50491.0,55.7675,55.8953,55.6579,55.8862,50491.0
2020-01-03 09:35:00,61.19,61.2,61.14,61.17,49414.0,55.8862,55.8953,55.8405,55.8679,49414.0
2020-01-03 09:40:00,61.18,61.27,61.16,61.26,41404.0,55.8771,55.9593,55.8588,55.9501,41404.0
2020-01-03 09:45:00,61.27,61.3,61.25,61.27,32731.0,55.9593,55.9867,55.941,55.9593,32731.0
2020-01-03 09:50:00,61.27,61.27,61.22,61.22,24456.0,55.9593,55.9593,55.9136,55.9136,24456.0
2020-01-03 09:55:00,61.22,61.26,61.17,61.21,53951.0,55.9136,55.9501,55.8679,55.9045,53951.0
2020-01-03 10:00:00,61.2,61.2,61.15,61.17,53616.0,55.8953,55.8953,55.8497,55.8679,53616.0
2020-01-03 10:05:00,61.16,61.21,61.15,61.2,14318.0,55.8588,55.9045,55.8497,55.8953,14318.0
2020-01-03 10:10:00,61.19,61.2,61.16,61.2,28552.0,55.8862,55.8953,55.8588,55.8953,28552.0
2020-01-03 10:15:00,61.2,61.22,61.15,61.16,18757.0,55.8953,55.9136,55.8497,55.8588,18757.0
2020-01-03 10:20:00,61.16,61.18,61.13,61.16,28030.0,55.8588,55.8771,55.8314,55.8588,28030.0
2020-01-03 10:25:00,61.17,61.17,61.13,61.13,27351.0,55.8679,55.8679,55.8314,55.8314,27351.0
2020-01-03 10:30:00,61.13,61.14,61.09,61.09,33846.0,55.8314,55.8405,55.7949,55.7949,33846.0
2020-01-03 10:35:00,61.1,61.12,61.08,61.12,18420.0,55.804,55.8223,55.7857,55.8223,18420.0
2020-01-03 10:40:00,61.12,61.16,61.12,61.15,12942.0,55.8223,55.8588,55.8223,55.8497,12942.0
2020-01-03 10:45:00,61.16,61.18,61.15,61.17,13609.0,55.8588,55.8771,55.8497,55.8679,13609.0
2020-01-03 10:50:00,61.16,61.16,61.12,61.15,23474.0,55.8588,55.8588,55.8223,55.8497,23474.0
2020-01-03 10:55:00,61.14,61.17,61.13,61.17,10539.0,55.8405,55.8679,55.8314,55.8679,10539.0
2020-01-03 11:00:00,61.17,61.17,61.14,61.15,8832.0,55.8679,55.8679,55.8405,55.8497,8832.0
2020-01-03 11:05:00,61.15,61.16,61.14,61.15,8416.0,55.8497,55.8588,55.8405,55.8497,8416.0
2020-01-03 11:10:00,61.14,61.21,61.13,61.2,29482.0,55.8405,55.9045,55.8314,55.8953,29482.0
2020-01-03 11:15:00,61.18,61.18,61.15,61.18,10681.0,55.8771,55.8771,55.8497,55.8771,10681.0
2020-01-03 11:20:00,61.19,61.23,61.18,61.2,6775.0,55.8862,55.9227,55.8771,55.8953,6775.0
2020-01-03 11:25:00,61.2,61.21,61.16,61.18,25568.0,55.8953,55.9045,55.8588,55.8771,25568.0
2020-01-03 11:30:00,61.19,61.22,61.19,61.21,6711.0,55.8862,55.9136,55.8862,55.9045,6711.0
2020-01-03 11:35:00,61.22,61.23,61.2,61.22,3159.0,55.9136,55.9227,55.8953,55.9136,3159.0
2020-01-03 11:40:00,61.21,61.23,61.19,61.21,11198.0,55.9045,55.9227,55.8862,55.9045,11198.0
2020-01-03 11:45:00,61.21,61.21,61.19,61.19,8766.0,55.9045,55.9045,55.8862,55.8862,8766.0
2020-01-03 11:50:00,61.19,61.21,61.17,61.21,5926.0,55.8862,55.9045,55.8679,55.9045,5926.0
2020-01-03 11:55:00,61.2,61.21,61.19,61.19,5515.0,55.8953,55.9045,55.8862,55.8862,5515.0
2020-01-03 12:00:00,61.19,61.23,61.18,61.23,9897.0,55.8862,55.9227,55.8771,55.9227,9897.0
2020-01-03 12:05:00,61.23,61.25,61.23,61.24,20097.0,55.9227,55.941,55.9227,55.9319,20097.0
2020-01-03 12:10:00,61.25,61.26,61.22,61.23,10077.0,55.941,55.9501,55.9136,55.9227,10077.0
2020-01-03 12:15:00,61.23,61.25,61.23,61.24,4990.0,55.9227,55.941,55.9227,55.9319,4990.0
2020-01-03 12:20:00,61.24,61.25,61.2,61.23,19257.0,55.9319,55.941,55.8953,55.9227,19257.0
2020-01-03 12:25:00,61.23,61.23,61.22,61.23,2400.0,55.9227,55.9227,55.9136,55.9227,2400.0
2020-01-03 12:30:00,61.23,61.24,61.21,61.24,6439.0,55.9227,55.9319,55.9045,55.9319,6439.0
2020-01-03 12:35:00,61.24,61.25,61.23,61.25,4955.0,55.9319,55.941,55.9227,55.941,4955.0
2020-01-03 12:40:00,61.25,61.26,61.24,61.25,8146.0,55.941,55.9501,55.9319,55.941,8146.0
2020-01-03 12:45:00,61.27,61.28,61.25,61.27,3786.0,55.9593,55.9684,55.941,55.9593,3786.0
2020-01-03 12:50:00,61.27,61.3,61.26,61.28,12623.0,55.9593,55.9867,55.9501,55.9684,12623.0
2020-01-03 12:55:00,61.28,61.28,61.26,61.27,7530.0,55.9684,55.9684,55.9501,55.9593,7530.0
2020-01-03 13:00:00,61.27,61.28,61.25,61.25,10502.0,55.9593,55.9684,55.941,55.941,10502.0
2020-01-03 13:05:00,61.26,61.26,61.23,61.23,10408.0,55.9501,55.9501,55.9227,55.9227,10408.0
2020-01-03 13:10:00,61.23,61.24,61.2,61.21,47046.0,55.9227,55.9319,55.8953,55.9045,47046.0
2020-01-03 13:15:00,61.2,61.21,61.14,61.16,80057.0,55.8953,55.9045,55.8405,55.8588,80057.0
2020-01-03 13:20:00,61.16,61.17,61.14,61.16,8331.0,55.8588,55.8679,55.8405,55.8588,8331.0
2020-01-03 13:25:00,61.16,61.17,61.14,61.14,16151.0,55.8588,55.8679,55.8405,55.8405,16151.0
2020-01-03 13:30:00,61.14,61.15,61.09,61.09,32836.0,55.8405,55.8497,55.7949,55.7949,32836.0
2020-01-03 13:35:00,61.09,61.1,60.98,61.07,115187.0,55.7949,55.804,55.6944,55.7766,115187.0
2020-01-03 13:40:00,61.07,61.13,61.05,61.09,71468.0,55.7766,55.8314,55.7583,55.7949,71468.0
2020-01-03 13:45:00,61.09,61.11,61.07,61.11,9618.0,55.7949,55.8131,55.7766,55.8131,9618.0
2020-01-03 13:50:00,61.11,61.11,61.05,61.07,9823.0,55.8131,55.8131,55.7583,55.7766,9823.0
2020-01-03 13:55:00,61.07,61.08,61.04,61.06,23181.0,55.7766,55.7857,55.7492,55.7675,23181.0
2020-01-03 14:00:00,61.06,61.08,61.01,61.03,27644.0,55.7675,55.7857,55.7218,55.7401,27644.0
2020-01-03 14:05:00,61.04,61.05,60.98,60.98,15913.0,55.7492,55.7583,55.6944,55.6944,15913.0
2020-01-03 14:10:00,60.98,60.98,60.96,60.97,17569.0,55.6944,55.6944,55.6761,55.6853,17569.0
2020-01-03 14:15:00,60.97,61.0,60.97,60.98,15811.0,55.6853,55.7127,55.6853,55.6944,15811.0
2020-01-03 14:20:00,60.98,60.99,60.96,60.97,10645.0,55.6944,55.7035,55.6761,55.6853,10645.0
2020-01-03 14:25:00,60.96,60.98,60.95,60.96,17371.0,55.6761,55.6944,55.667,55.6761,17371.0
2020-01-03 14:30:00,60.97,60.98,60.95,60.98,27315.0,55.6853,55.6944,55.667,55.6944,27315.0
2020-01-03 14:35:00,60.98,61.0,60.96,60.99,15566.0,55.6944,55.7127,55.6761,55.7035,15566.0
2020-01-03 14:40:00,60.99,61.03,60.98,61.02,51155.0,55.7035,55.7401,55.6944,55.7309,51155.0
2020-01-03 14:45:00,61.02,61.02,61.0,61.02,10950.0,55.7309,55.7309,55.7127,55.7309,10950.0
2020-01-03 14:50:00,61.02,61.03,61.02,61.03,18385.0,55.7309,55.7401,55.7309,55.7401,18385.0
2020-01-03 14:55:00,61.04,61.06,61.03,61.06,30280.0,55.7492,55.7675,55.7401,55.7675,30280.0
2020-01-03 15:00:00,61.05,61.12,61.04,61.12,35259.0,55.7583,55.8223,55.7492,55.8223,35259.0
2020-01-03 15:05:00,61.12,61.12,61.08,61.1,22046.0,55.8223,55.8223,55.7857,55.804,22046.0
2020-01-03 15:10:00,61.1,61.1,61.05,61.08,49062.0,55.804,55.804,55.7583,55.7857,49062.0
2020-01-03 15:15:00,61.08,61.09,61.05,61.05,15596.0,55.7857,55.7949,55.7583,55.7583,15596.0
2020-01-03 15:20:00,61.05,61.07,60.99,61.01,33407.0,55.7583,55.7766,55.7035,55.7218,33407.0
2020-01-03 15:25:00,61.01,61.03,60.96,60.96,32186.0,55.7218,55.7401,55.6761,55.6761,32186.0
2020-01-03 15:30:00,60.96,60.96,60.91,60.93,45198.0,55.6761,55.6761,55.6305,55.6487,45198.0
2020-01-03 15:35:00,60.92,60.92,60.9,60.92,29677.0,55.6396,55.6396,55.6213,55.6396,29677.0
2020-01-03 15:40:00,60.91,60.96,60.9,60.96,22167.0,55.6305,55.6761,55.6213,55.6761,22167.0
2020-01-03 15:45:00,60.96,60.97,60.91,60.93,38472.0,55.6761,55.6853,55.6305,55.6487,38472.0
2020-01-03 15:50:00,60.92,60.95,60.9,60.92,118419.0,55.6396,55.667,55.6213,55.6396,118419.0
2020-01-03 15:55:00,60.93,60.94,60.91,60.92,122300.0,55.6487,55.6579,55.6305,55.6396,122300.0
2020-01-06 09:30:00,60.31,60.47,60.27,60.43,52888.0,55.0825,55.2286,55.0459,55.1921,52888.0
2020-01-06 09:35:00,60.43,60.44,60.4,60.44,40900.0,55.1921,55.2012,55.1647,55.2012,40900.0
2020-01-06 09:40:00,60.43,60.5,60.42,60.49,26219.0,55.1921,55.256,55.1829,55.2469,26219.0
2020-01-06 09:45:00,60.49,60.56,60.48,60.55,85871.0,55.2469,55.3108,55.2377,55.3017,85871.0
2020-01-06 09:50:00,60.55,60.6,60.55,60.58,65032.0,55.3017,55.3473,55.3017,55.3291,65032.0
2020-01-06 09:55:00,60.57,60.59,60.55,60.58,61168.0,55.3199,55.3382,55.3017,55.3291,61168.0
2020-01-06 10:00:00,60.58,60.61,60.57,60.61,17311.0,55.3291,55.3565,55.3199,55.3565,17311.0
2020-01-06 10:05:00,60.6,60.61,60.59,60.61,23238.0,55.3473,55.3565,55.3382,55.3565,23238.0
2020-01-06 10:10:00,60.61,60.64,60.61,60.61,13385.0,55.3565,55.3839,55.3565,55.3565,13385.0
2020-01-06 10:15:00,60.62,60.63,60.58,60.59,18725.0,55.3656,55.3747,55.3291,55.3382,18725.0
2020-01-06 10:20:00,60.6,60.62,60.59,60.59,9400.0,55.3473,55.3656,55.3382,55.3382,9400.0
2020-01-06 10:25:00,60.6,60.62,60.59,60.62,9651.0,55.3473,55.3656,55.3382,55.3656,9651.0
2020-01-06 10:30:00,60.63,60.63,60.59,60.59,11032.0,55.3747,55.3747,55.3382,55.3382,11032.0
2020-01-06 10:35:00,60.59,60.61,60.58,60.61,20864.0,55.3382,55.3565,55.3291,55.3565,20864.0
2020-01-06 10:40:00,60.61,60.7,60.61,60.7,25249.0,55.3565,55.4387,55.3565,55.4387,25249.0
2020-01-06 10:45:00,60.7,60.71,60.69,60.71,8535.0,55.4387,55.4478,55.4295,55.4478,8535.0
2020-01-06 10:50:00,60.71,60.72,60.7,60.71,58539.0,55.4478,55.4569,55.4387,55.4478,58539.0
2020-01-06 10:55:00,60.7,60.7,60.65,60.66,25685.0,55.4387,55.4387,55.393,55.4021,25685.0
2020-01-06 11:00:00,60.66,60.67,60.64,60.65,38586.0,55.4021,55.4113,55.3839,55.393,38586.0
2020-01-06 11:05:00,60.65,60.68,60.64,60.67,19130.0,55.393,55.4204,55.3839,55.4113,19130.0
2020-01-06 11:10:00,60.67,60.7,60.66,60.7,19002.0,55.4113,55.4387,55.4021,55.4387,19002.0
2020-01-06 11:15:00,60.7,60.71,60.68,60.7,11228.0,55.4387,55.4478,55.4204,55.4387,11228.0
2020-01-06 11:20:00,60.68,60.71,60.67,60.7,7842.0,55.4204,55.4478,55.4113,55.4387,7842.0
2020-01-06 11:25:00,60.7,60.71,60.69,60.7,7287.0,55.4387,55.4478,55.4295,55.4387,7287.0
2020-01-06 11:30:00,60.7,60.74,60.69,60.72,9664.0,55.4387,55.4752,55.4295,55.4569,9664.0
2020-01-06 11:35:00,60.71,60.71,60.69,60.69,12409.0,55.4478,55.4478,55.4295,55.4295,12409.0
2020-01-06 11:40:00,60.69,60.71,60.69,60.7,11129.0,55.4295,55.4478,55.4295,55.4387,11129.0
2020-01-06 11:45:00,60.71,60.71,60.68,60.69,16996.0,55.4478,55.4478,55.4204,55.4295,16996.0
2020-01-06 11:50:00,60.68,60.7,60.67,60.68,13821.0,55.4204,55.4387,55.4113,55.4204,13821.0
2020-01-06 11:55:00,60.68,60.7,60.68,60.7,2994.0,55.4204,55.4387,55.4204,55.4387,2994.0
2020-01-06 12:00:00,60.7,60.7,60.67,60.69,9415.0,55.4387,55.4387,55.4113,55.4295,9415.0
2020-01-06 12:05:00,60.69,60.7,60.69,60.7,7650.0,55.4295,55.4387,55.4295,55.4387,7650.0
2020-01-06 12:10:00,60.71,60.71,60.69,60.7,10807.0,55.4478,55.4478,55.4295,55.4387,10807.0
2020-01-06 12:15:00,60.7,60.72,60.68,60.69,26522.0,55.4387,55.4569,55.4204,55.4295,26522.0
2020-01-06 12:20:00,60.69,60.71,60.68,60.71,3946.0,55.4295,55.4478,55.4204,55.4478,3946.0
2020-01-06 12:25:00,60.7,60.7,60.68,60.68,2895.0,55.4387,55.4387,55.4204,55.4204,2895.0
2020-01-06 12:30:00,60.69,60.69,60.68,60.68,1300.0,55.4295,55.4295,55.4204,55.4204,1300.0
2020-01-06 12:35:00,60.68,60.7,60.68,60.7,12653.0,55.4204,55.4387,55.4204,55.4387,12653.0
2020-01-06 12:40:00,60.7,60.74,60.7,60.74,15231.0,55.4387,55.4752,55.4387,55.4752,15231.0
2020-01-06 12:45:00,60.74,60.74,60.73,60.74,48417.0,55.4752,55.4752,55.4661,55.4752,48417.0
2020-01-06 12:50:00,60.74,60.74,60.71,60.72,2850.0,55.4752,55.4752,55.4478,55.4569,2850.0
2020-01-06 12:55:00,60.71,60.73,60.7,60.73,26121.0,55.4478,55.4661,55.4387,55.4661,26121.0
2020-01-06 13:00:00,60.73,60.73,60.72,60.73,7235.0,55.4661,55.4661,55.4569,55.4661,7235.0
2020-01-06 13:05:00,60.73,60.78,60.73,60.74,45346.0,55.4661,55.5117,55.4661,55.4752,45346.0
2020-01-06 13:10:00,60.73,60.78,60.73,60.77,5899.0,55.4661,55.5117,55.4661,55.5026,5899.0
2020-01-06 13:15:00,60.77,60.79,60.77,60.78,5776.0,55.5026,55.5209,55.5026,55.5117,5776.0
2020-01-06 13:20:00,60.78,60.79,60.77,60.78,8631.0,55.5117,55.5209,55.5026,55.5117,8631.0
2020-01-06 13:25:00,60.79,60.79,60.78,60.78,700.0,55.5209,55.5209,55.5117,55.5117,700.0
2020-01-06 13:30:00,60.78,60.79,60.77,60.77,14476.0,55.5117,55.5209,55.5026,55.5026,14476.0
2020-01-06 13:35:00,60.77,60.78,60.76,60.78,2398.0,55.5026,55.5117,55.4935,55.5117,2398.0
2020-01-06 13:40:00,60.78,60.8,60.77,60.79,9699.0,55.5117,55.53,55.5026,55.5209,9699.0
2020-01-06 13:45:00,60.79,60.81,60.79,60.81,10315.0,55.5209,55.5391,55.5209,55.5391,10315.0
2020-01-06 13:50:00,60.81,60.81,60.8,60.8,2311.0,55.5391,55.5391,55.53,55.53,2311.0
2020-01-06 13:55:00,60.8,60.8,60.78,60.78,13824.0,55.53,55.53,55.5117,55.5117,13824.0
2020-01-06 14:00:00,60.77,60.77,60.73,60.75,19304.0,55.5026,55.5026,55.4661,55.4843,19304.0
2020-01-06 14:05:00,60.75,60.76,60.72,60.73,31308.0,55.4843,55.4935,55.4569,55.4661,31308.0
2020-01-06 14:10:00,60.73,60.77,60.73,60.77,18575.0,55.4661,55.5026,55.4661,55.5026,18575.0
2020-01-06 14:15:00,60.78,60.78,60.75,60.75,5293.0,55.5117,55.5117,55.4843,55.4843,5293.0
2020-01-06 14:20:00,60.76,60.77,60.73,60.74,30295.0,55.4935,55.5026,55.4661,55.4752,30295.0
2020-01-06 14:25:00,60.73,60.74,60.73,60.74,2978.0,55.4661,55.4752,55.4661,55.4752,2978.0
2020-01-06 14:30:00,60.74,60.74,60.72,60.72,3800.0,55.4752,55.4752,55.4569,55.4569,3800.0
2020-01-06 14:35:00,60.72,60.72,60.7,60.7,7988.0,55.4569,55.4569,55.4387,55.4387,7988.0
2020-01-06 14:40:00,60.7,60.71,60.7,60.71,10982.0,55.4387,55.4478,55.4387,55.4478,10982.0
2020-01-06 14:45:00,60.71,60.72,60.7,60.7,10716.0,55.4478,55.4569,55.4387,55.4387,10716.0
2020-01-06 14:50:00,60.7,60.71,60.69,60.7,5200.0,55.4387,55.4478,55.4295,55.4387,5200.0
2020-01-06 14:55:00,60.7,60.71,60.68,60.69,12199.0,55.4387,55.4478,55.4204,55.4295,12199.0
2020-01-06 15:00:00,60.7,60.71,60.68,60.69,76875.0,55.4387,55.4478,55.4204,55.4295,76875.0
2020-01-06 15:05:00,60.69,60.69,60.68,60.69,13159.0,55.4295,55.4295,55.4204,55.4295,13159.0
2020-01-06 15:10:00,60.69,60.72,60.69,60.72,43358.0,55.4295,55.4569,55.4295,55.4569,43358.0
2020-01-06 15:15:00,60.72,60.74,60.66,60.67,156970.0,55.4569,55.4752,55.4021,55.4113,156970.0
2020-01-06 15:20:00,60.67,60.67,60.64,60.65,23840.0,55.4113,55.4113,55.3839,55.393,23840.0
2020-01-06 15:25:00,60.65,60.67,60.64,60.65,28007.0,55.393,55.4113,55.3839,55.393,28007.0
2020-01-06 15:30:00,60.64,60.65,60.62,60.63,124416.0,55.3839,55.393,55.3656,55.3747,124416.0
2020-01-06 15:35:00,60.63,60.63,60.6,60.62,32001.0,55.3747,55.3747,55.3473,55.3656,32001.0
2020-01-06 15:40:00,60.62,60.63,60.6,60.63,27007.0,55.3656,55.3747,55.3473,55.3747,27007.0
2020-01-06 15:45:00,60.63,60.66,60.62,60.64,64264.0,55.3747,55.4021,55.3656,55.3839,64264.0
2020-01-06 15:50:00,60.64,60.72,60.64,60.72,52923.0,55.3839,55.4569,55.3839,55.4569,52923.0
2020-01-06 15:55:00,60.72,60.73,60.66,60.68,115396.0,55.4569,55.4661,55.4021,55.4204,115396.0
2020-01-07 09:30:00,61.23,61.23,61.16,61.22,179493.0,55.9227,55.9227,55.8588,55.9136,179493.0
2020-01-07 09:35:00,61.22,61.22,61.09,61.11,95878.0,55.9136,55.9136,55.7949,55.8131,95878.0
2020-01-07 09:40:00,61.11,61.12,61.08,61.1,44923.0,55.8131,55.8223,55.7857,55.804,44923.0
2020-01-07 09:45:00,61.1,61.11,61.07,61.11,62437.0,55.804,55.8131,55.7766,55.8131,62437.0
2020-01-07 09:50:00,61.1,61.11,61.07,61.08,26042.0,55.804,55.8131,55.7766,55.7857,26042.0
2020-01-07 09:55:00,61.08,61.11,61.07,61.11,16426.0,55.7857,55.8131,55.7766,55.8131,16426.0
2020-01-07 10:00:00,61.12,61.19,61.11,61.18,37723.0,55.8223,55.8862,55.8131,55.8771,37723.0
2020-01-07 10:05:00,61.2,61.21,61.17,61.17,17992.0,55.8953,55.9045,55.8679,55.8679,17992.0
2020-01-07 10:10:00,61.18,61.24,61.18,61.23,31776.0,55.8771,55.9319,55.8771,55.9227,31776.0
2020-01-07 10:15:00,61.23,61.23,61.19,61.2,37697.0,55.9227,55.9227,55.8862,55.8953,37697.0
2020-01-07 10:20:00,61.21,61.22,61.19,61.2,45211.0,55.9045,55.9136,55.8862,55.8953,45211.0
2020-01-07 10:25:00,61.2,61.21,61.14,61.21,47962.0,55.8953,55.9045,55.8405,55.9045,47962.0
2020-01-07 10:30:00,61.21,61.26,61.15,61.17,73213.0,55.9045,55.9501,55.8497,55.8679,73213.0
2020-01-07 10:35:00,61.18,61.25,61.17,61.23,16990.0,55.8771,55.941,55.8679,55.9227,16990.0
2020-01-07 10:40:00,61.23,61.24,61.19,61.2,34925.0,55.9227,55.9319,55.8862,55.8953,34925.0
2020-01-07 10:45:00,61.2,61.22,61.19,61.22,6506.0,55.8953,55.9136,55.8862,55.9136,6506.0
2020-01-07 10:50:00,61.22,61.24,61.2,61.24,16452.0,55.9136,55.9319,55.8953,55.9319,16452.0
2020-01-07 10:55:00,61.24,61.28,61.23,61.27,11429.0,55.9319,55.9684,55.9227,55.9593,11429.0
2020-01-07 11:00:00,61.27,61.31,61.27,61.3,37076.0,55.9593,55.9958,55.9593,55.9867,37076.0
2020-01-07 11:05:00,61.3,61.31,61.28,61.29,32643.0,55.9867,55.9958,55.9684,55.9775,32643.0
2020-01-07 11:10:00,61.29,61.31,61.28,61.28,9732.0,55.9775,55.9958,55.9684,55.9684,9732.0
2020-01-07 11:15:00,61.28,61.3,61.28,61.3,19450.0,55.9684,55.9867,55.9684,55.9867,19450.0
2020-01-07 11:20:00,61.29,61.31,61.27,61.31,78229.0,55.9775,55.9958,55.9593,55.9958,78229.0
2020-01-07 11:25:00,61.31,61.33,61.28,61.29,40441.0,55.9958,56.0141,55.9684,55.9775,40441.0
2020-01-07 11:30:00,61.29,61.3,61.23,61.24,60488.0,55.9775,55.9867,55.9227,55.9319,60488.0
2020-01-07 11:35:00,61.24,61.26,61.23,61.23,34711.0,55.9319,55.9501,55.9227,55.9227,34711.0
2020-01-07 11:40:00,61.23,61.24,61.22,61.23,12938.0,55.9227,55.9319,55.9136,55.9227,12938.0
2020-01-07 11:45:00,61.23,61.25,61.22,61.23,22540.0,55.9227,55.941,55.9136,55.9227,22540.0
2020-01-07 11:50:00,61.22,61.23,61.2,61.2,11538.0,55.9136,55.9227,55.8953,55.8953,11538.0
2020-01-07 11:55:00,61.2,61.21,61.18,61.21,12375.0,55.8953,55.9045,55.8771,55.9045,12375.0
2020-01-07 12:00:00,61.21,61.24,61.2,61.22,10005.0,55.9045,55.9319,55.8953,55.9136,10005.0
2020-01-07 12:05:00,61.22,61.24,61.21,61.24,43533.0,55.9136,55.9319,55.9045,55.9319,43533.0
2020-01-07 12:10:00,61.23,61.24,61.22,61.23,4902.0,55.9227,55.9319,55.9136,55.9227,4902.0
2020-01-07 12:15:00,61.23,61.25,61.23,61.25,2100.0,55.9227,55.941,55.9227,55.941,2100.0
2020-01-07 12:20:00,61.25,61.26,61.24,61.26,7865.0,55.941,55.9501,55.9319,55.9501,7865.0
2020-01-07 12:25:00,61.26,61.28,61.25,61.27,27148.0,55.9501,55.9684,55.941,55.9593,27148.0
2020-01-07 12:30:00,61.27,61.28,61.25,61.26,17311.0,55.9593,55.9684,55.941,55.9501,17311.0
2020-01-07 12:35:00,61.26,61.27,61.24,61.24,16423.0,55.9501,55.9593,55.9319,55.9319,16423.0
2020-01-07 12:40:00,61.25,61.25,61.24,61.25,2873.0,55.941,55.941,55.9319,55.941,2873.0
2020-01-07 12:45:00,61.25,61.25,61.21,61.23,42622.0,55.941,55.941,55.9045,55.9227,42622.0
2020-01-07 12:50:00,61.24,61.25,61.23,61.25,12985.0,55.9319,55.941,55.9227,55.941,12985.0
2020-01-07 12:55:00,61.24,61.25,61.2,61.21,22485.0,55.9319,55.941,55.8953,55.9045,22485.0
2020-01-07 13:00:00,61.21,61.25,61.21,61.22,14203.0,55.9045,55.941,55.9045,55.9136,14203.0
2020-01-07 13:05:00,61.22,61.23,61.21,61.23,4562.0,55.9136,55.9227,55.9045,55.9227,4562.0
2020-01-07 13:10:00,61.23,61.25,61.23,61.25,5275.0,55.9227,55.941,55.9227,55.941,5275.0
2020-01-07 13:15:00,61.25,61.27,61.25,61.26,7995.0,55.941,55.9593,55.941,55.9501,7995.0
2020-01-07 13:20:00,61.27,61.27,61.25,61.25,4309.0,55.9593,55.9593,55.941,55.941,4309.0
2020-01-07 13:25:00,61.25,61.28,61.24,61.27,10101.0,55.941,55.9684,55.9319,55.9593,10101.0
2020-01-07 13:30:00,61.27,61.29,61.27,61.28,3400.0,55.9593,55.9775,55.9593,55.9684,3400.0
2020-01-07 13:35:00,61.29,61.29,61.26,61.28,6200.0,55.9775,55.9775,55.9501,55.9684,6200.0
2020-01-07 13:40:00,61.27,61.28,61.25,61.26,7397.0,55.9593,55.9684,55.941,55.9501,7397.0
2020-01-07 13:45:00,61.27,61.27,61.26,61.27,1710.0,55.9593,55.9593,55.9501,55.9593,1710.0
2020-01-07 13:50:00,61.27,61.28,61.26,61.27,3632.0,55.9593,55.9684,55.9501,55.9593,3632.0
2020-01-07 13:55:00,61.28,61.3,61.27,61.3,21712.0,55.9684,55.9867,55.9593,55.9867,21712.0
2020-01-07 14:00:00,61.29,61.3,61.27,61.28,7363.0,55.9775,55.9867,55.9593,55.9684,7363.0
2020-01-07 14:05:00,61.29,61.29,61.21,61.25,619091.0,55.9775,55.9775,55.9045,55.941,619091.0
2020-01-07 14:10:00,61.24,61.26,61.23,61.24,35060.0,55.9319,55.9501,55.9227,55.9319,35060.0
2020-01-07 14:15:00,61.24,61.24,61.21,61.22,35997.0,55.9319,55.9319,55.9045,55.9136,35997.0
2020-01-07 14:20:00,61.22,61.23,61.2,61.22,9741.0,55.9136,55.9227,55.8953,55.9136,9741.0
2020-01-07 14:25:00,61.22,61.24,61.22,61.23,24469.0,55.9136,55.9319,55.9136,55.9227,24469.0
2020-01-07 14:30:00,61.24,61.24,61.23,61.24,15335.0,55.9319,55.9319,55.9227,55.9319,15335.0
2020-01-07 14:35:00,61.24,61.24,61.21,61.22,21957.0,55.9319,55.9319,55.9045,55.9136,21957.0
2020-01-07 14:40:00,61.22,61.23,61.22,61.23,11833.0,55.9136,55.9227,55.9136,55.9227,11833.0
2020-01-07 14:45:00,61.23,61.23,61.22,61.23,8505.0,55.9227,55.9227,55.9136,55.9227,8505.0
2020-01-07 14:50:00,61.24,61.25,61.24,61.24,2100.0,55.9319,55.941,55.9319,55.9319,2100.0
2020-01-07 14:55:00,61.25,61.27,61.24,61.27,16308.0,55.941,55.9593,55.9319,55.9593,16308.0
2020-01-07 15:00:00,61.27,61.27,61.25,61.27,8000.0,55.9593,55.9593,55.941,55.9593,8000.0
2020-01-07 15:05:00,61.27,61.29,61.27,61.29,10490.0,55.9593,55.9775,55.9593,55.9775,10490.0
2020-01-07 15:10:00,61.29,61.32,61.28,61.32,16158.0,55.9775,56.0049,55.9684,56.0049,16158.0
2020-01-07 15:15:00,61.31,61.31,61.3,61.3,3020.0,55.9958,55.9958,55.9867,55.9867,3020.0
2020-01-07 15:20:00,61.3,61.31,61.3,61.3,5930.0,55.9867,55.9958,55.9867,55.9867,5930.0
2020-01-07 15:25:00,61.31,61.34,61.3,61.34,22628.0,55.9958,56.0232,55.9867,56.0232,22628.0
2020-01-07 15:30:00,61.34,61.34,61.31,61.34,93110.0,56.0232,56.0232,55.9958,56.0232,93110.0
2020-01-07 15:35:00,61.33,61.34,61.32,61.34,37075.0,56.0141,56.0232,56.0049,56.0232,37075.0
2020-01-07 15:40:00,61.33,61.34,61.3,61.31,42153.0,56.0141,56.0232,55.9867,55.9958,42153.0
2020-01-07 15:45:00,61.32,61.33,61.31,61.33,48241.0,56.0049,56.0141,55.9958,56.0141,48241.0
2020-01-07 15:50:00,61.32,61.33,61.3,61.32,225983.0,56.0049,56.0141,55.9867,56.0049,225983.0
2020-01-07 15:55:00,61.33,61.33,61.31,61.33,177331.0,56.0141,56.0141,55.9958,56.0141,177331.0
2020-01-08 09:30:00,60.9,60.98,60.87,60.95,158970.0,55.6213,55.6944,55.5939,55.667,158970.0
2020-01-08 09:35:00,60.95,60.97,60.9,60.92,40264.0,55.667,55.6853,55.6213,55.6396,40264.0
2020-01-08 09:40:00,60.92,60.96,60.92,60.96,20673.0,55.6396,55.6761,55.6396,55.6761,20673.0
2020-01-08 09:45:00,60.95,60.99,60.93,60.98,31772.0,55.667,55.7035,55.6487,55.6944,31772.0
2020-01-08 09:50:00,60.98,61.02,60.97,61.02,14680.0,55.6944,55.7309,55.6853,55.7309,14680.0
2020-01-08 09:55:00,61.02,61.08,61.02,61.07,68505.0,55.7309,55.7857,55.7309,55.7766,68505.0
2020-01-08 10:00:00,61.07,61.1,61.07,61.09,18841.0,55.7766,55.804,55.7766,55.7949,18841.0
2020-01-08 10:05:00,61.1,61.12,61.08,61.11,47027.0,55.804,55.8223,55.7857,55.8131,47027.0
2020-01-08 10:10:00,61.1,61.14,61.1,61.14,37524.0,55.804,55.8405,55.804,55.8405,37524.0
2020-01-08 10:15:00,61.14,61.15,61.1,61.11,9882.0,55.8405,55.8497,55.804,55.8131,9882.0
2020-01-08 10:20:00,61.1,61.1,61.05,61.05,63959.0,55.804,55.804,55.7583,55.7583,63959.0
2020-01-08 10:25:00,61.05,61.05,61.01,61.03,66548.0,55.7583,55.7583,55.7218,55.7401,66548.0
2020-01-08 10:30:00,61.03,61.04,61.0,61.03,20761.0,55.7401,55.7492,55.7127,55.7401,20761.0
2020-01-08 10:35:00,61.03,61.05,61.01,61.04,25059.0,55.7401,55.7583,55.7218,55.7492,25059.0
2020-01-08 10:40:00,61.04,61.05,61.01,61.01,12574.0,55.7492,55.7583,55.7218,55.7218,12574.0
2020-01-08 10:45:00,61.01,61.01,60.96,60.98,16549.0,55.7218,55.7218,55.6761,55.6944,16549.0
2020-01-08 10:50:00,60.98,60.99,60.97,60.99,6782.0,55.6944,55.7035,55.6853,55.7035,6782.0
2020-01-08 10:55:00,60.99,60.99,60.96,60.98,39997.0,55.7035,55.7035,55.6761,55.6944,39997.0
2020-01-08 11:00:00,60.98,61.0,60.97,60.99,83595.0,55.6944,55.7127,55.6853,55.7035,83595.0
2020-01-08 11:05:00,61.0,61.03,61.0,61.02,32669.0,55.7127,55.7401,55.7127,55.7309,32669.0
2020-01-08 11:10:00,61.02,61.02,60.99,61.0,25133.0,55.7309,55.7309,55.7035,55.7127,25133.0
2020-01-08 11:15:00,61.01,61.03,61.0,61.0,3112.0,55.7218,55.7401,55.7127,55.7127,3112.0
2020-01-08 11:20:00,61.0,61.01,60.97,60.99,24054.0,55.7127,55.7218,55.6853,55.7035,24054.0
2020-01-08 11:25:00,60.99,61.19,60.93,61.15,61427.0,55.7035,55.8862,55.6487,55.8497,61427.0
2020-01-08 11:30:00,61.13,61.14,61.0,61.1,136577.0,55.8314,55.8405,55.7127,55.804,136577.0
2020-01-08 11:35:00,61.11,61.35,61.09,61.31,84910.0,55.8131,56.0323,55.7949,55.9958,84910.0
2020-01-08 11:40:00,61.31,61.44,61.31,61.44,146998.0,55.9958,56.1145,55.9958,56.1145,146998.0
2020-01-08 11:45:00,61.44,61.46,61.39,61.42,46997.0,56.1145,56.1328,56.0689,56.0963,46997.0
2020-01-08 11:50:00,61.43,61.53,61.43,61.53,92700.0,56.1054,56.1967,56.1054,56.1967,92700.0
2020-01-08 11:55:00,61.54,61.54,61.5,61.51,32684.0,56.2059,56.2059,56.1693,56.1785,32684.0
2020-01-08 12:00:00,61.51,61.65,61.51,61.65,70337.0,56.1785,56.3063,56.1785,56.3063,70337.0
2020-01-08 12:05:00,61.64,61.7,61.62,61.68,66265.0,56.2972,56.352,56.2789,56.3337,66265.0
2020-01-08 12:10:00,61.68,61.72,61.63,61.63,47312.0,56.3337,56.3703,56.2881,56.2881,47312.0
2020-01-08 12:15:00,61.63,61.65,61.63,61.63,12555.0,56.2881,56.3063,56.2881,56.2881,12555.0
2020-01-08 12:20:00,61.63,61.64,61.62,61.64,18121.0,56.2881,56.2972,56.2789,56.2972,18121.0
2020-01-08 12:25:00,61.64,61.69,61.64,61.67,14212.0,56.2972,56.3429,56.2972,56.3246,14212.0
2020-01-08 12:30:00,61.67,61.7,61.66,61.69,43549.0,56.3246,56.352,56.3155,56.3429,43549.0
2020-01-08 12:35:00,61.69,61.69,61.66,61.68,11767.0,56.3429,56.3429,56.3155,56.3337,11767.0
2020-01-08 12:40:00,61.68,61.7,61.67,61.68,9412.0,56.3337,56.352,56.3246,56.3337,9412.0
2020-01-08 12:45:00,61.69,61.73,61.69,61.73,6291.0,56.3429,56.3794,56.3429,56.3794,6291.0
2020-01-08 12:50:00,61.72,61.73,61.7,61.71,16136.0,56.3703,56.3794,56.352,56.3611,16136.0
2020-01-08 12:55:00,61.72,61.76,61.71,61.75,35983.0,56.3703,56.4068,56.3611,56.3977,35983.0
2020-01-08 13:00:00,61.74,61.75,61.72,61.74,50125.0,56.3885,56.3977,56.3703,56.3885,50125.0
2020-01-08 13:05:00,61.75,61.76,61.74,61.74,13099.0,56.3977,56.4068,56.3885,56.3885,13099.0
2020-01-08 13:10:00,61.74,61.74,61.7,61.72,11635.0,56.3885,56.3885,56.352,56.3703,11635.0
2020-01-08 13:15:00,61.72,61.72,61.69,61.71,11579.0,56.3703,56.3703,56.3429,56.3611,11579.0
2020-01-08 13:20:00,61.71,61.75,61.71,61.75,17840.0,56.3611,56.3977,56.3611,56.3977,17840.0
2020-01-08 13:25:00,61.74,61.75,61.72,61.74,17262.0,56.3885,56.3977,56.3703,56.3885,17262.0
2020-01-08 13:30:00,61.73,61.74,61.72,61.74,18158.0,56.3794,56.3885,56.3703,56.3885,18158.0
2020-01-08 13:35:00,61.74,61.76,61.74,61.76,14316.0,56.3885,56.4068,56.3885,56.4068,14316.0
2020-01-08 13:40:00,61.76,61.78,61.76,61.77,26521.0,56.4068,56.4251,56.4068,56.4159,26521.0
2020-01-08 13:45:00,61.77,61.77,61.75,61.77,17548.0,56.4159,56.4159,56.3977,56.4159,17548.0
2020-01-08 13:50:00,61.76,61.76,61.73,61.73,39502.0,56.4068,56.4068,56.3794,56.3794,39502.0
2020-01-08 13:55:00,61.73,61.73,61.69,61.7,18977.0,56.3794,56.3794,56.3429,56.352,18977.0
2020-01-08 14:00:00,61.69,61.73,61.69,61.71,40953.0,56.3429,56.3794,56.3429,56.3611,40953.0
2020-01-08 14:05:00,61.7,61.71,61.67,61.7,22176.0,56.352,56.3611,56.3246,56.352,22176.0
2020-01-08 14:10:00,61.7,61.71,61.69,61.7,4479.0,56.352,56.3611,56.3429,56.352,4479.0
2020-01-08 14:15:00,61.7,61.71,61.68,61.7,11226.0,56.352,56.3611,56.3337,56.352,11226.0
2020-01-08 14:20:00,61.7,61.71,61.69,61.71,4300.0,56.352,56.3611,56.3429,56.3611,4300.0
2020-01-08 14:25:00,61.7,61.71,61.69,61.7,5183.0,56.352,56.3611,56.3429,56.352,5183.0
2020-01-08 14:30:00,61.69,61.69,61.67,61.68,11973.0,56.3429,56.3429,56.3246,56.3337,11973.0
2020-01-08 14:35:00,61.68,61.68,61.67,61.67,3579.0,56.3337,56.3337,56.3246,56.3246,3579.0
2020-01-08 14:40:00,61.66,61.66,61.64,61.65,5300.0,56.3155,56.3155,56.2972,56.3063,5300.0
2020-01-08 14:45:00,61.64,61.67,61.63,61.67,17020.0,56.2972,56.3246,56.2881,56.3246,17020.0
2020-01-08 14:50:00,61.66,61.68,61.65,61.66,46133.0,56.3155,56.3337,56.3063,56.3155,46133.0
2020-01-08 14:55:00,61.66,61.68,61.65,61.65,93229.0,56.3155,56.3337,56.3063,56.3063,93229.0
2020-01-08 15:00:00,61.65,61.67,61.62,61.65,58913.0,56.3063,56.3246,56.2789,56.3063,58913.0
2020-01-08 15:05:00,61.65,61.65,61.6,61.6,45196.0,56.3063,56.3063,56.2607,56.2607,45196.0
2020-01-08 15:10:00,61.61,61.63,61.59,61.61,44169.0,56.2698,56.2881,56.2515,56.2698,44169.0
2020-01-08 15:15:00,61.6,61.6,61.57,61.58,22750.0,56.2607,56.2607,56.2333,56.2424,22750.0
2020-01-08 15:20:00,61.58,61.59,61.56,61.59,19199.0,56.2424,56.2515,56.2241,56.2515,19199.0
2020-01-08 15:25:00,61.59,61.62,61.58,61.61,22000.0,56.2515,56.2789,56.2424,56.2698,22000.0
2020-01-08 15:30:00,61.62,61.62,61.55,61.55,63788.0,56.2789,56.2789,56.215,56.215,63788.0
2020-01-08 15:35:00,61.54,61.55,61.51,61.52,49000.0,56.2059,56.215,56.1785,56.1876,49000.0
2020-01-08 15:40:00,61.52,61.56,61.5,61.55,93249.0,56.1876,56.2241,56.1693,56.215,93249.0
2020-01-08 15:45:00,61.55,61.55,61.45,61.46,202067.0,56.215,56.215,56.1237,56.1328,202067.0
2020-01-08 15:50:00,61.46,61.49,61.35,61.38,201989.0,56.1328,56.1602,56.0323,56.0597,201989.0
2020-01-08 15:55:00,61.37,61.4,61.31,61.38,163201.0,56.0506,56.078,55.9958,56.0597,163201.0
2020-01-09 09:30:00,62.15,62.21,62.14,62.17,117405.0,56.763,56.8178,56.7539,56.7813,117405.0
2020-01-09 09:35:00,62.17,62.18,62.08,62.14,134086.0,56.7813,56.7904,56.6991,56.7539,134086.0
2020-01-09 09:40:00,62.14,62.14,62.06,62.07,45207.0,56.7539,56.7539,56.6808,56.6899,45207.0
2020-01-09 09:45:00,62.06,62.1,62.03,62.1,27628.0,56.6808,56.7173,56.6534,56.7173,27628.0
2020-01-09 09:50:00,62.1,62.11,62.08,62.09,18933.0,56.7173,56.7265,56.6991,56.7082,18933.0
2020-01-09 09:55:00,62.08,62.09,62.04,62.05,150764.0,56.6991,56.7082,56.6625,56.6717,150764.0
2020-01-09 10:00:00,62.05,62.06,62.0,62.02,113883.0,56.6717,56.6808,56.626,56.6443,113883.0
2020-01-09 10:05:00,62.02,62.03,61.98,61.98,40409.0,56.6443,56.6534,56.6077,56.6077,40409.0
2020-01-09 10:10:00,61.98,62.0,61.95,61.97,25907.0,56.6077,56.626,56.5803,56.5986,25907.0
2020-01-09 10:15:00,61.96,61.99,61.95,61.97,46198.0,56.5895,56.6169,56.5803,56.5986,46198.0
2020-01-09 10:20:00,61.97,62.03,61.96,62.02,111100.0,56.5986,56.6534,56.5895,56.6443,111100.0
2020-01-09 10:25:00,62.02,62.05,62.0,62.04,118754.0,56.6443,56.6717,56.626,56.6625,118754.0
2020-01-09 10:30:00,62.04,62.06,62.02,62.05,142207.0,56.6625,56.6808,56.6443,56.6717,142207.0
2020-01-09 10:35:00,62.05,62.07,62.01,62.07,40140.0,56.6717,56.6899,56.6351,56.6899,40140.0
2020-01-09 10:40:00,62.06,62.08,62.0,62.01,41755.0,56.6808,56.6991,56.626,56.6351,41755.0
2020-01-09 10:45:00,62.0,62.06,61.98,62.05,127519.0,56.626,56.6808,56.6077,56.6717,127519.0
2020-01-09 10:50:00,62.05,62.09,62.02,62.03,42824.0,56.6717,56.7082,56.6443,56.6534,42824.0
2020-01-09 10:55:00,62.03,62.06,62.02,62.05,7458.0,56.6534,56.6808,56.6443,56.6717,7458.0
2020-01-09 11:00:00,62.06,62.07,62.04,62.05,16428.0,56.6808,56.6899,56.6625,56.6717,16428.0
2020-01-09 11:05:00,62.05,62.06,62.01,62.01,9620.0,56.6717,56.6808,56.6351,56.6351,9620.0
2020-01-09 11:10:00,62.0,62.02,61.99,62.02,31078.0,56.626,56.6443,56.6169,56.6443,31078.0
2020-01-09 11:15:00,62.01,62.05,62.01,62.05,11777.0,56.6351,56.6717,56.6351,56.6717,11777.0
2020-01-09 11:20:00,62.05,62.06,62.03,62.04,20980.0,56.6717,56.6808,56.6534,56.6625,20980.0
2020-01-09 11:25:00,62.04,62.04,61.98,62.0,20830.0,56.6625,56.6625,56.6077,56.626,20830.0
2020-01-09 11:30:00,62.0,62.04,61.99,62.02,16642.0,56.626,56.6625,56.6169,56.6443,16642.0
2020-01-09 11:35:00,62.03,62.07,62.02,62.05,11322.0,56.6534,56.6899,56.6443,56.6717,11322.0
2020-01-09 11:40:00,62.05,62.06,62.04,62.04,8011.0,56.6717,56.6808,56.6625,56.6625,8011.0
2020-01-09 11:45:00,62.05,62.09,62.04,62.09,11350.0,56.6717,56.7082,56.6625,56.7082,11350.0
2020-01-09 11:50:00,62.09,62.1,62.08,62.08,8082.0,56.7082,56.7173,56.6991,56.6991,8082.0
2020-01-09 11:55:00,62.08,62.09,62.05,62.08,21756.0,56.6991,56.7082,56.6717,56.6991,21756.0
2020-01-09 12:00:00,62.08,62.08,62.04,62.05,6777.0,56.6991,56.6991,56.6625,56.6717,6777.0
2020-01-09 12:05:00,62.05,62.05,62.0,62.01,14954.0,56.6717,56.6717,56.626,56.6351,14954.0
2020-01-09 12:10:00,62.01,62.02,61.98,62.01,125922.0,56.6351,56.6443,56.6077,56.6351,125922.0
2020-01-09 12:15:00,62.01,62.01,61.99,62.01,17539.0,56.6351,56.6351,56.6169,56.6351,17539.0
2020-01-09 12:20:00,62.0,62.01,61.94,61.95,34096.0,56.626,56.6351,56.5712,56.5803,34096.0
2020-01-09 12:25:00,61.95,62.0,61.94,61.99,212356.0,56.5803,56.626,56.5712,56.6169,212356.0
2020-01-09 12:30:00,61.98,61.98,61.92,61.92,26669.0,56.6077,56.6077,56.5529,56.5529,26669.0
2020-01-09 12:35:00,61.93,61.96,61.92,61.95,19723.0,56.5621,56.5895,56.5529,56.5803,19723.0
2020-01-09 12:40:00,61.94,61.94,61.9,61.91,154000.0,56.5712,56.5712,56.5347,56.5438,154000.0
2020-01-09 12:45:00,61.91,61.93,61.91,61.92,20705.0,56.5438,56.5621,56.5438,56.5529,20705.0
2020-01-09 12:50:00,61.93,61.96,61.93,61.95,42990.0,56.5621,56.5895,56.5621,56.5803,42990.0
2020-01-09 12:55:00,61.95,61.95,61.93,61.95,9339.0,56.5803,56.5803,56.5621,56.5803,9339.0
2020-01-09 13:00:00,61.94,61.96,61.92,61.96,7808.0,56.5712,56.5895,56.5529,56.5895,7808.0
2020-01-09 13:05:00,61.96,61.97,61.95,61.96,11104.0,56.5895,56.5986,56.5803,56.5895,11104.0
2020-01-09 13:10:00,61.95,61.96,61.94,61.94,8111.0,56.5803,56.5895,56.5712,56.5712,8111.0
2020-01-09 13:15:00,61.94,61.94,61.84,61.87,45605.0,56.5712,56.5712,56.4799,56.5073,45605.0
2020-01-09 13:20:00,61.87,61.88,61.83,61.88,38914.0,56.5073,56.5164,56.4707,56.5164,38914.0
2020-01-09 13:25:00,61.87,61.92,61.87,61.92,15412.0,56.5073,56.5529,56.5073,56.5529,15412.0
2020-01-09 13:30:00,61.92,61.92,61.91,61.92,2200.0,56.5529,56.5529,56.5438,56.5529,2200.0
2020-01-09 13:35:00,61.91,61.91,61.87,61.89,34248.0,56.5438,56.5438,56.5073,56.5255,34248.0
2020-01-09 13:40:00,61.89,61.92,61.89,61.92,12866.0,56.5255,56.5529,56.5255,56.5529,12866.0
2020-01-09 13:45:00,61.92,61.92,61.91,61.92,5200.0,56.5529,56.5529,56.5438,56.5529,5200.0
2020-01-09 13:50:00,61.93,61.96,61.91,61.92,43284.0,56.5621,56.5895,56.5438,56.5529,43284.0
2020-01-09 13:55:00,61.92,61.93,61.91,61.92,9004.0,56.5529,56.5621,56.5438,56.5529,9004.0
2020-01-09 14:00:00,61.92,61.92,61.91,61.92,5202.0,56.5529,56.5529,56.5438,56.5529,5202.0
2020-01-09 14:05:00,61.91,61.91,61.9,61.91,45938.0,56.5438,56.5438,56.5347,56.5438,45938.0
2020-01-09 14:10:00,61.91,61.94,61.9,61.93,14682.0,56.5438,56.5712,56.5347,56.5621,14682.0
2020-01-09 14:15:00,61.93,61.94,61.92,61.93,5108.0,56.5621,56.5712,56.5529,56.5621,5108.0
2020-01-09 14:20:00,61.92,61.92,61.91,61.92,15182.0,56.5529,56.5529,56.5438,56.5529,15182.0
2020-01-09 14:25:00,61.93,61.95,61.92,61.95,83837.0,56.5621,56.5803,56.5529,56.5803,83837.0
2020-01-09 14:30:00,61.95,61.97,61.94,61.97,43799.0,56.5803,56.5986,56.5712,56.5986,43799.0
2020-01-09 14:35:00,61.97,62.01,61.97,61.99,39982.0,56.5986,56.6351,56.5986,56.6169,39982.0
2020-01-09 14:40:00,62.0,62.01,61.95,62.0,332094.0,56.626,56.6351,56.5803,56.626,332094.0
2020-01-09 14:45:00,62.0,62.0,61.96,61.97,11770.0,56.626,56.626,56.5895,56.5986,11770.0
2020-01-09 14:50:00,61.97,61.97,61.95,61.96,15577.0,56.5986,56.5986,56.5803,56.5895,15577.0
2020-01-09 14:55:00,61.96,61.97,61.94,61.95,10738.0,56.5895,56.5986,56.5712,56.5803,10738.0
2020-01-09 15:00:00,61.94,61.95,61.92,61.93,6229.0,56.5712,56.5803,56.5529,56.5621,6229.0
2020-01-09 15:05:00,61.92,61.93,61.91,61.92,5370.0,56.5529,56.5621,56.5438,56.5529,5370.0
2020-01-09 15:10:00,61.92,61.93,61.91,61.92,18757.0,56.5529,56.5621,56.5438,56.5529,18757.0
2020-01-09 15:15:00,61.92,61.92,61.9,61.92,14632.0,56.5529,56.5529,56.5347,56.5529,14632.0
2020-01-09 15:20:00,61.92,61.92,61.89,61.89,8922.0,56.5529,56.5529,56.5255,56.5255,8922.0
2020-01-09 15:25:00,61.9,61.91,61.88,61.91,20013.0,56.5347,56.5438,56.5164,56.5438,20013.0
2020-01-09 15:30:00,61.91,61.91,61.88,61.89,21063.0,56.5438,56.5438,56.5164,56.5255,21063.0
2020-01-09 15:35:00,61.89,61.9,61.87,61.87,13722.0,56.5255,56.5347,56.5073,56.5073,13722.0
2020-01-09 15:40:00,61.88,61.88,61.87,61.87,23014.0,56.5164,56.5164,56.5073,56.5073,23014.0
2020-01-09 15:45:00,61.87,61.89,61.85,61.85,102001.0,56.5073,56.5255,56.489,56.489,102001.0
2020-01-09 15:50:00,61.86,61.87,61.84,61.87,137622.0,56.4981,56.5073,56.4799,56.5073,137622.0
2020-01-09 15:55:00,61.87,61.97,61.86,61.95,192703.0,56.5073,56.5986,56.4981,56.5803,192703.0
2020-01-10 09:30:00,62.63,62.67,62.53,62.54,56526.0,57.2014,57.2379,57.11,57.1192,56526.0
2020-01-10 09:35:00,62.54,62.57,62.5,62.53,70536.0,57.1192,57.1466,57.0826,57.11,70536.0
2020-01-10 09:40:00,62.52,62.59,62.51,62.57,87029.0,57.1009,57.1648,57.0918,57.1466,87029.0
2020-01-10 09:45:00,62.56,62.61,62.53,62.61,24785.0,57.1374,57.1831,57.11,57.1831,24785.0
2020-01-10 09:50:00,62.61,62.64,62.61,62.64,42384.0,57.1831,57.2105,57.1831,57.2105,42384.0
2020-01-10 09:55:00,62.64,62.68,62.63,62.68,31116.0,57.2105,57.247,57.2014,57.247,31116.0
2020-01-10 10:00:00,62.69,62.7,62.67,62.68,86248.0,57.2562,57.2653,57.2379,57.247,86248.0
2020-01-10 10:05:00,62.69,62.7,62.67,62.68,33421.0,57.2562,57.2653,57.2379,57.247,33421.0
2020-01-10 10:10:00,62.68,62.69,62.62,62.65,64070.0,57.247,57.2562,57.1922,57.2196,64070.0
2020-01-10 10:15:00,62.66,62.69,62.65,62.68,30962.0,57.2288,57.2562,57.2196,57.247,30962.0
2020-01-10 10:20:00,62.68,62.69,62.67,62.69,13170.0,57.247,57.2562,57.2379,57.2562,13170.0
2020-01-10 10:25:00,62.69,62.7,62.66,62.68,35648.0,57.2562,57.2653,57.2288,57.247,35648.0
2020-01-10 10:30:00,62.68,62.69,62.65,62.68,27393.0,57.247,57.2562,57.2196,57.247,27393.0
2020-01-10 10:35:00,62.67,62.68,62.66,62.68,54042.0,57.2379,57.247,57.2288,57.247,54042.0
2020-01-10 10:40:00,62.68,62.68,62.65,62.67,24229.0,57.247,57.247,57.2196,57.2379,24229.0
2020-01-10 10:45:00,62.68,62.72,62.67,62.69,33243.0,57.247,57.2836,57.2379,57.2562,33243.0
2020-01-10 10:50:00,62.68,62.69,62.65,62.66,42002.0,57.247,57.2562,57.2196,57.2288,42002.0
2020-01-10 10:55:00,62.67,62.72,62.67,62.72,24690.0,57.2379,57.2836,57.2379,57.2836,24690.0
2020-01-10 11:00:00,62.72,62.72,62.7,62.71,26913.0,57.2836,57.2836,57.2653,57.2744,26913.0
2020-01-10 11:05:00,62.72,62.72,62.69,62.71,24322.0,57.2836,57.2836,57.2562,57.2744,24322.0
2020-01-10 11:10:00,62.72,62.72,62.69,62.71,8707.0,57.2836,57.2836,57.2562,57.2744,8707.0
2020-01-10 11:15:00,62.71,62.71,62.67,62.68,9357.0,57.2744,57.2744,57.2379,57.247,9357.0
2020-01-10 11:20:00,62.68,62.71,62.65,62.66,48159.0,57.247,57.2744,57.2196,57.2288,48159.0
2020-01-10 11:25:00,62.66,62.66,62.6,62.6,64169.0,57.2288,57.2288,57.174,57.174,64169.0
2020-01-10 11:30:00,62.59,62.59,62.55,62.58,55062.0,57.1648,57.1648,57.1283,57.1557,55062.0
2020-01-10 11:35:00,62.58,62.62,62.57,62.62,13845.0,57.1557,57.1922,57.1466,57.1922,13845.0
2020-01-10 11:40:00,62.61,62.61,62.56,62.58,12125.0,57.1831,57.1831,57.1374,57.1557,12125.0
2020-01-10 11:45:00,62.59,62.6,62.54,62.54,17563.0,57.1648,57.174,57.1192,57.1192,17563.0
2020-01-10 11:50:00,62.54,62.61,62.54,62.57,25055.0,57.1192,57.1831,57.1192,57.1466,25055.0
2020-01-10 11:55:00,62.58,62.59,62.56,62.57,16740.0,57.1557,57.1648,57.1374,57.1466,16740.0
2020-01-10 12:00:00,62.56,62.57,62.53,62.55,25163.0,57.1374,57.1466,57.11,57.1283,25163.0
2020-01-10 12:05:00,62.56,62.56,62.49,62.5,54500.0,57.1374,57.1374,57.0735,57.0826,54500.0
2020-01-10 12:10:00,62.5,62.55,62.49,62.54,146784.0,57.0826,57.1283,57.0735,57.1192,146784.0
2020-01-10 12:15:00,62.54,62.57,62.52,62.57,29110.0,57.1192,57.1466,57.1009,57.1466,29110.0
2020-01-10 12:20:00,62.57,62.59,62.54,62.55,40277.0,57.1466,57.1648,57.1192,57.1283,40277.0
2020-01-10 12:25:00,62.55,62.62,62.55,62.62,27977.0,57.1283,57.1922,57.1283,57.1922,27977.0
2020-01-10 12:30:00,62.62,62.64,62.61,62.63,19283.0,57.1922,57.2105,57.1831,57.2014,19283.0
2020-01-10 12:35:00,62.62,62.63,62.61,62.63,33059.0,57.1922,57.2014,57.1831,57.2014,33059.0
2020-01-10 12:40:00,62.63,62.64,62.61,62.63,46967.0,57.2014,57.2105,57.1831,57.2014,46967.0
2020-01-10 12:45:00,62.63,62.64,62.61,62.63,49457.0,57.2014,57.2105,57.1831,57.2014,49457.0
2020-01-10 12:50:00,62.63,62.66,62.62,62.66,23018.0,57.2014,57.2288,57.1922,57.2288,23018.0
2020-01-10 12:55:00,62.66,62.67,62.65,62.65,47128.0,57.2288,57.2379,57.2196,57.2196,47128.0
2020-01-10 13:00:00,62.66,62.68,62.65,62.68,15598.0,57.2288,57.247,57.2196,57.247,15598.0
2020-01-10 13:05:00,62.68,62.72,62.67,62.71,169103.0,57.247,57.2836,57.2379,57.2744,169103.0
2020-01-10 13:10:00,62.71,62.74,62.7,62.74,20375.0,57.2744,57.3018,57.2653,57.3018,20375.0
2020-01-10 13:15:00,62.74,62.75,62.73,62.74,54624.0,57.3018,57.311,57.2927,57.3018,54624.0
2020-01-10 13:20:00,62.74,62.76,62.74,62.76,28700.0,57.3018,57.3201,57.3018,57.3201,28700.0
2020-01-10 13:25:00,62.76,62.77,62.75,62.77,28387.0,57.3201,57.3292,57.311,57.3292,28387.0
2020-01-10 13:30:00,62.77,62.77,62.76,62.76,19442.0,57.3292,57.3292,57.3201,57.3201,19442.0
2020-01-10 13:35:00,62.76,62.79,62.76,62.79,24631.0,57.3201,57.3475,57.3201,57.3475,24631.0
2020-01-10 13:40:00,62.78,62.81,62.78,62.8,18575.0,57.3384,57.3658,57.3384,57.3566,18575.0
2020-01-10 13:45:00,62.8,62.83,62.8,62.83,40930.0,57.3566,57.384,57.3566,57.384,40930.0
2020-01-10 13:50:00,62.83,62.83,62.81,62.82,30928.0,57.384,57.384,57.3658,57.3749,30928.0
2020-01-10 13:55:00,62.82,62.83,62.8,62.8,29849.0,57.3749,57.384,57.3566,57.3566,29849.0
2020-01-10 14:00:00,62.8,62.8,62.75,62.76,54426.0,57.3566,57.3566,57.311,57.3201,54426.0
2020-01-10 14:05:00,62.76,62.76,62.71,62.74,9688.0,57.3201,57.3201,57.2744,57.3018,9688.0
2020-01-10 14:10:00,62.74,62.74,62.7,62.72,206847.0,57.3018,57.3018,57.2653,57.2836,206847.0
2020-01-10 14:15:00,62.72,62.74,62.71,62.73,35641.0,57.2836,57.3018,57.2744,57.2927,35641.0
2020-01-10 14:20:00,62.72,62.72,62.71,62.71,38110.0,57.2836,57.2836,57.2744,57.2744,38110.0
2020-01-10 14:25:00,62.7,62.7,62.68,62.69,60630.0,57.2653,57.2653,57.247,57.2562,60630.0
2020-01-10 14:30:00,62.68,62.68,62.66,62.66,45478.0,57.247,57.247,57.2288,57.2288,45478.0
2020-01-10 14:35:00,62.66,62.66,62.65,62.66,25868.0,57.2288,57.2288,57.2196,57.2288,25868.0
2020-01-10 14:40:00,62.66,62.66,62.63,62.64,37034.0,57.2288,57.2288,57.2014,57.2105,37034.0
2020-01-10 14:45:00,62.64,62.66,62.63,62.66,25500.0,57.2105,57.2288,57.2014,57.2288,25500.0
2020-01-10 14:50:00,62.66,62.67,62.65,62.66,28486.0,57.2288,57.2379,57.2196,57.2288,28486.0
2020-01-10 14:55:00,62.66,62.69,62.66,62.69,73675.0,57.2288,57.2562,57.2288,57.2562,73675.0
2020-01-10 15:00:00,62.69,62.69,62.65,62.66,27145.0,57.2562,57.2562,57.2196,57.2288,27145.0
2020-01-10 15:05:00,62.67,62.67,62.63,62.64,57513.0,57.2379,57.2379,57.2014,57.2105,57513.0
2020-01-10 15:10:00,62.64,62.66,62.61,62.62,54014.0,57.2105,57.2288,57.1831,57.1922,54014.0
2020-01-10 15:15:00,62.62,62.62,62.58,62.59,66529.0,57.1922,57.1922,57.1557,57.1648,66529.0
2020-01-10 15:20:00,62.59,62.61,62.58,62.61,16036.0,57.1648,57.1831,57.1557,57.1831,16036.0
2020-01-10 15:25:00,62.61,62.63,62.58,62.62,39816.0,57.1831,57.2014,57.1557,57.1922,39816.0
2020-01-10 15:30:00,62.62,62.62,62.58,62.6,66161.0,57.1922,57.1922,57.1557,57.174,66161.0
2020-01-10 15:35:00,62.6,62.66,62.6,62.64,56921.0,57.174,57.2288,57.174,57.2105,56921.0
2020-01-10 15:40:00,62.64,62.65,62.59,62.65,71940.0,57.2105,57.2196,57.1648,57.2196,71940.0
2020-01-10 15:45:00,62.65,62.69,62.61,62.61,138283.0,57.2196,57.2562,57.1831,57.1831,138283.0
2020-01-10 15:50:00,62.61,62.69,62.6,62.68,110823.0,57.1831,57.2562,57.174,57.247,110823.0
2020-01-10 15:55:00,62.69,62.69,62.62,62.69,204067.0,57.2562,57.2562,57.1922,57.2562,204067.0
2020-01-13 09:30:00,63.39,63.43,63.33,63.36,89060.0,57.8955,57.932,57.8407,57.8681,89060.0
2020-01-13 09:35:00,63.36,63.4,63.34,63.37,31971.0,57.8681,57.9046,57.8498,57.8772,31971.0
2020-01-13 09:40:00,63.37,63.39,63.31,63.39,55564.0,57.8772,57.8955,57.8224,57.8955,55564.0
2020-01-13 09:45:00,63.38,63.4,63.36,63.4,18618.0,57.8864,57.9046,57.8681,57.9046,18618.0
2020-01-13 09:50:00,63.4,63.4,63.36,63.38,20372.0,57.9046,57.9046,57.8681,57.8864,20372.0
2020-01-13 09:55:00,63.38,63.42,63.38,63.42,30832.0,57.8864,57.9229,57.8864,57.9229,30832.0
2020-01-13 10:00:00,63.42,63.42,63.4,63.4,18268.0,57.9229,57.9229,57.9046,57.9046,18268.0
2020-01-13 10:05:00,63.41,63.41,63.39,63.39,54056.0,57.9138,57.9138,57.8955,57.8955,54056.0
2020-01-13 10:10:00,63.39,63.4,63.37,63.38,30606.0,57.8955,57.9046,57.8772,57.8864,30606.0
2020-01-13 10:15:00,63.38,63.4,63.37,63.38,26448.0,57.8864,57.9046,57.8772,57.8864,26448.0
2020-01-13 10:20:00,63.37,63.43,63.36,63.43,28832.0,57.8772,57.932,57.8681,57.932,28832.0
2020-01-13 10:25:00,63.43,63.45,63.42,63.44,29515.0,57.932,57.9503,57.9229,57.9412,29515.0
2020-01-13 10:30:00,63.43,63.44,63.4,63.41,17136.0,57.932,57.9412,57.9046,57.9138,17136.0
2020-01-13 10:35:00,63.4,63.45,63.39,63.44,101563.0,57.9046,57.9503,57.8955,57.9412,101563.0
2020-01-13 10:40:00,63.44,63.48,63.43,63.47,149383.0,57.9412,57.9777,57.932,57.9686,149383.0
2020-01-13 10:45:00,63.47,63.51,63.46,63.51,70977.0,57.9686,58.0051,57.9594,58.0051,70977.0
2020-01-13 10:50:00,63.51,63.52,63.49,63.52,51005.0,58.0051,58.0142,57.9868,58.0142,51005.0
2020-01-13 10:55:00,63.52,63.53,63.51,63.52,66981.0,58.0142,58.0234,58.0051,58.0142,66981.0
2020-01-13 11:00:00,63.51,63.54,63.5,63.53,73321.0,58.0051,58.0325,57.996,58.0234,73321.0
2020-01-13 11:05:00,63.54,63.54,63.51,63.52,58782.0,58.0325,58.0325,58.0051,58.0142,58782.0
2020-01-13 11:10:00,63.51,63.52,63.49,63.51,22925.0,58.0051,58.0142,57.9868,58.0051,22925.0
2020-01-13 11:15:00,63.51,63.53,63.5,63.52,7677.0,58.0051,58.0234,57.996,58.0142,7677.0
2020-01-13 11:20:00,63.52,63.56,63.51,63.54,24263.0,58.0142,58.0508,58.0051,58.0325,24263.0
2020-01-13 11:25:00,63.53,63.53,63.47,63.5,78227.0,58.0234,58.0234,57.9686,57.996,78227.0
2020-01-13 11:30:00,63.51,63.56,63.5,63.55,31171.0,58.0051,58.0508,57.996,58.0416,31171.0
2020-01-13 11:35:00,63.55,63.61,63.54,63.61,154467.0,58.0416,58.0964,58.0325,58.0964,154467.0
2020-01-13 11:40:00,63.61,63.61,63.58,63.6,25158.0,58.0964,58.0964,58.069,58.0873,25158.0
2020-01-13 11:45:00,63.61,63.67,63.61,63.66,10133.0,58.0964,58.1512,58.0964,58.1421,10133.0
2020-01-13 11:50:00,63.66,63.67,63.64,63.65,10366.0,58.1421,58.1512,58.1238,58.133,10366.0
2020-01-13 11:55:00,63.64,63.67,63.64,63.67,8329.0,58.1238,58.1512,58.1238,58.1512,8329.0
2020-01-13 12:00:00,63.67,63.7,63.67,63.69,27374.0,58.1512,58.1786,58.1512,58.1695,27374.0
2020-01-13 12:05:00,63.69,63.69,63.67,63.67,16400.0,58.1695,58.1695,58.1512,58.1512,16400.0
2020-01-13 12:10:00,63.67,63.75,63.67,63.74,85882.0,58.1512,58.2243,58.1512,58.2152,85882.0
2020-01-13 12:15:00,63.73,63.78,63.73,63.77,17528.0,58.206,58.2517,58.206,58.2426,17528.0
2020-01-13 12:20:00,63.77,63.78,63.77,63.77,10706.0,58.2426,58.2517,58.2426,58.2426,10706.0
2020-01-13 12:25:00,63.77,63.77,63.74,63.76,14652.0,58.2426,58.2426,58.2152,58.2334,14652.0
2020-01-13 12:30:00,63.75,63.78,63.75,63.77,5400.0,58.2243,58.2517,58.2243,58.2426,5400.0
2020-01-13 12:35:00,63.78,63.79,63.75,63.78,24325.0,58.2517,58.2608,58.2243,58.2517,24325.0
2020-01-13 12:40:00,63.78,63.8,63.78,63.79,3839.0,58.2517,58.27,58.2517,58.2608,3839.0
2020-01-13 12:45:00,63.8,63.84,63.79,63.83,27964.0,58.27,58.3065,58.2608,58.2974,27964.0
2020-01-13 12:50:00,63.84,63.88,63.83,63.87,10003.0,58.3065,58.343,58.2974,58.3339,10003.0
2020-01-13 12:55:00,63.87,63.89,63.87,63.88,14012.0,58.3339,58.3522,58.3339,58.343,14012.0
2020-01-13 13:00:00,63.89,63.89,63.87,63.88,13665.0,58.3522,58.3522,58.3339,58.343,13665.0
2020-01-13 13:05:00,63.88,63.88,63.87,63.88,9100.0,58.343,58.343,58.3339,58.343,9100.0
2020-01-13 13:10:00,63.88,63.91,63.88,63.91,13335.0,58.343,58.3704,58.343,58.3704,13335.0
2020-01-13 13:15:00,63.92,63.94,63.92,63.93,11360.0,58.3796,58.3978,58.3796,58.3887,11360.0
2020-01-13 13:20:00,63.94,63.96,63.93,63.95,8773.0,58.3978,58.4161,58.3887,58.407,8773.0
2020-01-13 13:25:00,63.95,63.95,63.93,63.94,8295.0,58.407,58.407,58.3887,58.3978,8295.0
2020-01-13 13:30:00,63.94,63.94,63.9,63.91,18173.0,58.3978,58.3978,58.3613,58.3704,18173.0
2020-01-13 13:35:00,63.91,63.92,63.88,63.89,100605.0,58.3704,58.3796,58.343,58.3522,100605.0
2020-01-13 13:40:00,63.89,63.89,63.88,63.89,38527.0,58.3522,58.3522,58.343,58.3522,38527.0
2020-01-13 13:45:00,63.89,63.91,63.88,63.91,12411.0,58.3522,58.3704,58.343,58.3704,12411.0
2020-01-13 13:50:00,63.91,63.92,63.89,63.91,37176.0,58.3704,58.3796,58.3522,58.3704,37176.0
2020-01-13 13:55:00,63.91,63.93,63.91,63.91,18429.0,58.3704,58.3887,58.3704,58.3704,18429.0
2020-01-13 14:00:00,63.91,63.92,63.89,63.92,16198.0,58.3704,58.3796,58.3522,58.3796,16198.0
2020-01-13 14:05:00,63.91,63.95,63.91,63.95,21466.0,58.3704,58.407,58.3704,58.407,21466.0
2020-01-13 14:10:00,63.95,63.96,63.93,63.94,5057.0,58.407,58.4161,58.3887,58.3978,5057.0
2020-01-13 14:15:00,63.94,63.94,63.9,63.92,11716.0,58.3978,58.3978,58.3613,58.3796,11716.0
2020-01-13 14:20:00,63.93,63.95,63.92,63.95,14628.0,58.3887,58.407,58.3796,58.407,14628.0
2020-01-13 14:25:00,63.95,63.97,63.94,63.95,29971.0,58.407,58.4252,58.3978,58.407,29971.0
2020-01-13 14:30:00,63.95,63.95,63.94,63.94,7730.0,58.407,58.407,58.3978,58.3978,7730.0
2020-01-13 14:35:00,63.94,64.0,63.94,63.96,263164.0,58.3978,58.4526,58.3978,58.4161,263164.0
2020-01-13 14:40:00,63.96,63.96,63.92,63.94,25814.0,58.4161,58.4161,58.3796,58.3978,25814.0
2020-01-13 14:45:00,63.94,63.94,63.9,63.93,19902.0,58.3978,58.3978,58.3613,58.3887,19902.0
2020-01-13 14:50:00,63.92,63.96,63.92,63.96,12250.0,58.3796,58.4161,58.3796,58.4161,12250.0
2020-01-13 14:55:00,63.96,63.97,63.95,63.95,43415.0,58.4161,58.4252,58.407,58.407,43415.0
2020-01-13 15:00:00,63.96,63.99,63.95,63.98,35593.0,58.4161,58.4435,58.407,58.4344,35593.0
2020-01-13 15:05:00,63.99,63.99,63.95,63.96,13512.0,58.4435,58.4435,58.407,58.4161,13512.0
2020-01-13 15:10:00,63.96,63.97,63.96,63.97,8283.0,58.4161,58.4252,58.4161,58.4252,8283.0
2020-01-13 15:15:00,63.96,63.97,63.96,63.97,27802.0,58.4161,58.4252,58.4161,58.4252,27802.0
2020-01-13 15:20:00,63.97,63.98,63.96,63.97,30618.0,58.4252,58.4344,58.4161,58.4252,30618.0
2020-01-13 15:25:00,63.98,63.98,63.95,63.97,109906.0,58.4344,58.4344,58.407,58.4252,109906.0
2020-01-13 15:30:00,63.97,63.98,63.96,63.98,28564.0,58.4252,58.4344,58.4161,58.4344,28564.0
2020-01-13 15:35:00,63.98,63.99,63.96,63.99,83057.0,58.4344,58.4435,58.4161,58.4435,83057.0
2020-01-13 15:40:00,63.99,64.01,63.98,64.0,97461.0,58.4435,58.4618,58.4344,58.4526,97461.0
2020-01-13 15:45:00,64.01,64.05,64.0,64.03,178244.0,58.4618,58.4983,58.4526,58.48,178244.0
2020-01-13 15:50:00,64.04,64.09,64.03,64.06,571281.0,58.4892,58.5348,58.48,58.5074,571281.0
2020-01-13 15:55:00,64.06,64.1,64.03,64.08,300518.0,58.5074,58.544,58.48,58.5257,300518.0
2020-01-14 09:30:00,63.72,63.79,63.7,63.72,83373.0,58.1969,58.2608,58.1786,58.1969,83373.0
2020-01-14 09:35:00,63.73,63.76,63.7,63.74,74527.0,58.206,58.2334,58.1786,58.2152,74527.0
2020-01-14 09:40:00,63.74,63.75,63.64,63.69,187450.0,58.2152,58.2243,58.1238,58.1695,187450.0
2020-01-14 09:45:00,63.68,63.73,63.68,63.7,26530.0,58.1604,58.206,58.1604,58.1786,26530.0
2020-01-14 09:50:00,63.7,63.71,63.65,63.68,35923.0,58.1786,58.1878,58.133,58.1604,35923.0
2020-01-14 09:55:00,63.68,63.68,63.65,63.66,23056.0,58.1604,58.1604,58.133,58.1421,23056.0
2020-01-14 10:00:00,63.67,63.72,63.64,63.71,38351.0,58.1512,58.1969,58.1238,58.1878,38351.0
2020-01-14 10:05:00,63.71,63.71,63.68,63.7,13215.0,58.1878,58.1878,58.1604,58.1786,13215.0
2020-01-14 10:10:00,63.71,63.76,63.71,63.76,35185.0,58.1878,58.2334,58.1878,58.2334,35185.0
2020-01-14 10:15:00,63.75,63.77,63.72,63.72,19001.0,58.2243,58.2426,58.1969,58.1969,19001.0
2020-01-14 10:20:00,63.72,63.72,63.68,63.69,10814.0,58.1969,58.1969,58.1604,58.1695,10814.0
2020-01-14 10:25:00,63.7,63.74,63.69,63.74,15970.0,58.1786,58.2152,58.1695,58.2152,15970.0
2020-01-14 10:30:00,63.74,63.8,63.74,63.79,18197.0,58.2152,58.27,58.2152,58.2608,18197.0
2020-01-14 10:35:00,63.79,63.8,63.75,63.78,17939.0,58.2608,58.27,58.2243,58.2517,17939.0
2020-01-14 10:40:00,63.78,63.78,63.75,63.77,19411.0,58.2517,58.2517,58.2243,58.2426,19411.0
2020-01-14 10:45:00,63.77,63.77,63.71,63.72,19266.0,58.2426,58.2426,58.1878,58.1969,19266.0
2020-01-14 10:50:00,63.72,63.72,63.69,63.7,23756.0,58.1969,58.1969,58.1695,58.1786,23756.0
2020-01-14 10:55:00,63.69,63.7,63.67,63.7,15382.0,58.1695,58.1786,58.1512,58.1786,15382.0
2020-01-14 11:00:00,63.7,63.71,63.68,63.69,27701.0,58.1786,58.1878,58.1604,58.1695,27701.0
2020-01-14 11:05:00,63.68,63.71,63.67,63.71,18888.0,58.1604,58.1878,58.1512,58.1878,18888.0
2020-01-14 11:10:00,63.7,63.75,63.69,63.74,19976.0,58.1786,58.2243,58.1695,58.2152,19976.0
2020-01-14 11:15:00,63.75,63.76,63.73,63.74,9475.0,58.2243,58.2334,58.206,58.2152,9475.0
2020-01-14 11:20:00,63.75,63.76,63.71,63.73,46949.0,58.2243,58.2334,58.1878,58.206,46949.0
2020-01-14 11:25:00,63.73,63.73,63.7,63.72,27073.0,58.206,58.206,58.1786,58.1969,27073.0
2020-01-14 11:30:00,63.71,63.72,63.69,63.69,27923.0,58.1878,58.1969,58.1695,58.1695,27923.0
2020-01-14 11:35:00,63.7,63.72,63.69,63.71,75004.0,58.1786,58.1969,58.1695,58.1878,75004.0
2020-01-14 11:40:00,63.7,63.7,63.68,63.68,11292.0,58.1786,58.1786,58.1604,58.1604,11292.0
2020-01-14 11:45:00,63.69,63.71,63.68,63.71,3800.0,58.1695,58.1878,58.1604,58.1878,3800.0
2020-01-14 11:50:00,63.71,63.72,63.7,63.72,7733.0,58.1878,58.1969,58.1786,58.1969,7733.0
2020-01-14 11:55:00,63.72,63.72,63.71,63.72,30935.0,58.1969,58.1969,58.1878,58.1969,30935.0
2020-01-14 12:00:00,63.72,63.72,63.71,63.71,20992.0,58.1969,58.1969,58.1878,58.1878,20992.0
2020-01-14 12:05:00,63.72,63.72,63.71,63.71,1700.0,58.1969,58.1969,58.1878,58.1878,1700.0
2020-01-14 12:10:00,63.72,63.73,63.71,63.73,5244.0,58.1969,58.206,58.1878,58.206,5244.0
2020-01-14 12:15:00,63.73,63.74,63.72,63.73,24573.0,58.206,58.2152,58.1969,58.206,24573.0
2020-01-14 12:20:00,63.73,63.75,63.73,63.74,17805.0,58.206,58.2243,58.206,58.2152,17805.0
2020-01-14 12:25:00,63.75,63.75,63.74,63.75,4401.0,58.2243,58.2243,58.2152,58.2243,4401.0
2020-01-14 12:30:00,63.75,63.77,63.74,63.76,35498.0,58.2243,58.2426,58.2152,58.2334,35498.0
2020-01-14 12:35:00,63.76,63.8,63.75,63.8,13614.0,58.2334,58.27,58.2243,58.27,13614.0
2020-01-14 12:40:00,63.8,63.81,63.79,63.8,16753.0,58.27,58.2791,58.2608,58.27,16753.0
2020-01-14 12:45:00,63.8,63.82,63.79,63.81,46293.0,58.27,58.2882,58.2608,58.2791,46293.0
2020-01-14 12:50:00,63.81,63.82,63.81,63.82,8200.0,58.2791,58.2882,58.2791,58.2882,8200.0
2020-01-14 12:55:00,63.82,63.82,63.8,63.81,23783.0,58.2882,58.2882,58.27,58.2791,23783.0
2020-01-14 13:00:00,63.81,63.83,63.8,63.83,8498.0,58.2791,58.2974,58.27,58.2974,8498.0
2020-01-14 13:05:00,63.83,63.85,63.82,63.83,10022.0,58.2974,58.3156,58.2882,58.2974,10022.0
2020-01-14 13:10:00,63.84,63.84,63.81,63.83,21429.0,58.3065,58.3065,58.2791,58.2974,21429.0
2020-01-14 13:15:00,63.83,63.84,63.82,63.83,11831.0,58.2974,58.3065,58.2882,58.2974,11831.0
2020-01-14 13:20:00,63.83,63.83,63.82,63.83,4982.0,58.2974,58.2974,58.2882,58.2974,4982.0
2020-01-14 13:25:00,63.83,63.85,63.82,63.83,7480.0,58.2974,58.3156,58.2882,58.2974,7480.0
2020-01-14 13:30:00,63.83,63.83,63.82,63.83,12950.0,58.2974,58.2974,58.2882,58.2974,12950.0
2020-01-14 13:35:00,63.84,63.84,63.64,63.74,471005.0,58.3065,58.3065,58.1238,58.2152,471005.0
2020-01-14 13:40:00,63.75,63.78,63.53,63.62,109574.0,58.2243,58.2517,58.0234,58.1056,109574.0
2020-01-14 13:45:00,63.57,63.65,63.57,63.62,55004.0,58.0599,58.133,58.0599,58.1056,55004.0
2020-01-14 13:50:00,63.61,63.66,63.59,63.65,14880.0,58.0964,58.1421,58.0782,58.133,14880.0
2020-01-14 13:55:00,63.65,63.67,63.61,63.61,14671.0,58.133,58.1512,58.0964,58.0964,14671.0
2020-01-14 14:00:00,63.62,63.63,63.57,63.58,16615.0,58.1056,58.1147,58.0599,58.069,16615.0
2020-01-14 14:05:00,63.59,63.62,63.58,63.6,28116.0,58.0782,58.1056,58.069,58.0873,28116.0
2020-01-14 14:10:00,63.6,63.61,63.52,63.54,32664.0,58.0873,58.0964,58.0142,58.0325,32664.0
2020-01-14 14:15:00,63.55,63.59,63.55,63.57,7750.0,58.0416,58.0782,58.0416,58.0599,7750.0
2020-01-14 14:20:00,63.57,63.61,63.56,63.59,23995.0,58.0599,58.0964,58.0508,58.0782,23995.0
2020-01-14 14:25:00,63.6,63.66,63.6,63.66,42409.0,58.0873,58.1421,58.0873,58.1421,42409.0
2020-01-14 14:30:00,63.65,63.7,63.65,63.69,33581.0,58.133,58.1786,58.133,58.1695,33581.0
2020-01-14 14:35:00,63.69,63.74,63.69,63.73,14821.0,58.1695,58.2152,58.1695,58.206,14821.0
2020-01-14 14:40:00,63.74,63.78,63.74,63.78,11350.0,58.2152,58.2517,58.2152,58.2517,11350.0
2020-01-14 14:45:00,63.77,63.82,63.76,63.81,37021.0,58.2426,58.2882,58.2334,58.2791,37021.0
2020-01-14 14:50:00,63.81,63.83,63.81,63.82,38191.0,58.2791,58.2974,58.2791,58.2882,38191.0
2020-01-14 14:55:00,63.83,63.83,63.78,63.79,13073.0,58.2974,58.2974,58.2517,58.2608,13073.0
2020-01-14 15:00:00,63.8,63.85,63.8,63.82,23449.0,58.27,58.3156,58.27,58.2882,23449.0
2020-01-14 15:05:00,63.82,63.86,63.82,63.83,27814.0,58.2882,58.3248,58.2882,58.2974,27814.0
2020-01-14 15:10:00,63.83,63.83,63.79,63.8,6399.0,58.2974,58.2974,58.2608,58.27,6399.0
2020-01-14 15:15:00,63.8,63.82,63.79,63.81,4553.0,58.27,58.2882,58.2608,58.2791,4553.0
2020-01-14 15:20:00,63.82,63.83,63.81,63.81,9737.0,58.2882,58.2974,58.2791,58.2791,9737.0
2020-01-14 15:25:00,63.81,63.81,63.73,63.74,11201.0,58.2791,58.2791,58.206,58.2152,11201.0
2020-01-14 15:30:00,63.74,63.78,63.71,63.77,25423.0,58.2152,58.2517,58.1878,58.2426,25423.0
2020-01-14 15:35:00,63.76,63.82,63.75,63.82,122104.0,58.2334,58.2882,58.2243,58.2882,122104.0
2020-01-14 15:40:00,63.82,63.86,63.81,63.84,163061.0,58.2882,58.3248,58.2791,58.3065,163061.0
2020-01-14 15:45:00,63.84,63.85,63.8,63.84,63100.0,58.3065,58.3156,58.27,58.3065,63100.0
2020-01-14 15:50:00,63.83,63.84,63.74,63.75,170239.0,58.2974,58.3065,58.2152,58.2243,170239.0
2020-01-14 15:55:00,63.76,63.9,63.75,63.87,251746.0,58.2334,58.3613,58.2243,58.3339,251746.0
2020-01-15 09:30:00,63.45,63.53,63.41,63.48,101839.0,57.9503,58.0234,57.9138,57.9777,101839.0
2020-01-15 09:35:00,63.49,63.54,63.49,63.52,49036.0,57.9868,58.0325,57.9868,58.0142,49036.0
2020-01-15 09:40:00,63.51,63.53,63.47,63.47,25603.0,58.0051,58.0234,57.9686,57.9686,25603.0
2020-01-15 09:45:00,63.48,63.49,63.46,63.49,21198.0,57.9777,57.9868,57.9594,57.9868,21198.0
2020-01-15 09:50:00,63.49,63.52,63.48,63.51,16814.0,57.9868,58.0142,57.9777,58.0051,16814.0
2020-01-15 09:55:00,63.52,63.57,63.5,63.57,17658.0,58.0142,58.0599,57.996,58.0599,17658.0
2020-01-15 10:00:00,63.56,63.57,63.53,63.54,43712.0,58.0508,58.0599,58.0234,58.0325,43712.0
2020-01-15 10:05:00,63.54,63.55,63.53,63.55,19331.0,58.0325,58.0416,58.0234,58.0416,19331.0
2020-01-15 10:10:00,63.56,63.58,63.5,63.52,14814.0,58.0508,58.069,57.996,58.0142,14814.0
2020-01-15 10:15:00,63.52,63.52,63.49,63.51,20452.0,58.0142,58.0142,57.9868,58.0051,20452.0
2020-01-15 10:20:00,63.5,63.5,63.45,63.46,18070.0,57.996,57.996,57.9503,57.9594,18070.0
2020-01-15 10:25:00,63.46,63.47,63.45,63.47,9721.0,57.9594,57.9686,57.9503,57.9686,9721.0
2020-01-15 10:30:00,63.47,63.48,63.44,63.47,29875.0,57.9686,57.9777,57.9412,57.9686,29875.0
2020-01-15 10:35:00,63.47,63.52,63.46,63.52,9413.0,57.9686,58.0142,57.9594,58.0142,9413.0
2020-01-15 10:40:00,63.52,63.56,63.51,63.52,14713.0,58.0142,58.0508,58.0051,58.0142,14713.0
2020-01-15 10:45:00,63.52,63.52,63.5,63.51,19407.0,58.0142,58.0142,57.996,58.0051,19407.0
2020-01-15 10:50:00,63.5,63.5,63.47,63.48,16270.0,57.996,57.996,57.9686,57.9777,16270.0
2020-01-15 10:55:00,63.49,63.53,63.48,63.52,16140.0,57.9868,58.0234,57.9777,58.0142,16140.0
2020-01-15 11:00:00,63.51,63.54,63.48,63.54,10374.0,58.0051,58.0325,57.9777,58.0325,10374.0
2020-01-15 11:05:00,63.53,63.53,63.48,63.49,12913.0,58.0234,58.0234,57.9777,57.9868,12913.0
2020-01-15 11:10:00,63.49,63.49,63.43,63.45,14753.0,57.9868,57.9868,57.932,57.9503,14753.0
2020-01-15 11:15:00,63.45,63.47,63.42,63.44,62072.0,57.9503,57.9686,57.9229,57.9412,62072.0
2020-01-15 11:20:00,63.44,63.45,63.41,63.44,33194.0,57.9412,57.9503,57.9138,57.9412,33194.0
2020-01-15 11:25:00,63.44,63.45,63.41,63.42,13315.0,57.9412,57.9503,57.9138,57.9229,13315.0
2020-01-15 11:30:00,63.43,63.44,63.4,63.44,31388.0,57.932,57.9412,57.9046,57.9412,31388.0
2020-01-15 11:35:00,63.44,63.5,63.44,63.5,20485.0,57.9412,57.996,57.9412,57.996,20485.0
2020-01-15 11:40:00,63.5,63.51,63.45,63.46,8581.0,57.996,58.0051,57.9503,57.9594,8581.0
2020-01-15 11:45:00,63.46,63.47,63.44,63.44,17008.0,57.9594,57.9686,57.9412,57.9412,17008.0
2020-01-15 11:50:00,63.44,63.45,63.42,63.42,17450.0,57.9412,57.9503,57.9229,57.9229,17450.0
2020-01-15 11:55:00,63.43,63.44,63.39,63.4,15691.0,57.932,57.9412,57.8955,57.9046,15691.0
2020-01-15 12:00:00,63.4,63.41,63.38,63.39,16119.0,57.9046,57.9138,57.8864,57.8955,16119.0
2020-01-15 12:05:00,63.39,63.4,63.38,63.39,13089.0,57.8955,57.9046,57.8864,57.8955,13089.0
2020-01-15 12:10:00,63.39,63.43,63.38,63.42,114510.0,57.8955,57.932,57.8864,57.9229,114510.0
2020-01-15 12:15:00,63.42,63.42,63.37,63.39,78649.0,57.9229,57.9229,57.8772,57.8955,78649.0
2020-01-15 12:20:00,63.39,63.4,63.38,63.39,14213.0,57.8955,57.9046,57.8864,57.8955,14213.0
2020-01-15 12:25:00,63.39,63.4,63.38,63.39,11106.0,57.8955,57.9046,57.8864,57.8955,11106.0
2020-01-15 12:30:00,63.39,63.39,63.36,63.37,22099.0,57.8955,57.8955,57.8681,57.8772,22099.0
2020-01-15 12:35:00,63.36,63.42,63.35,63.41,132567.0,57.8681,57.9229,57.859,57.9138,132567.0
2020-01-15 12:40:00,63.41,63.42,63.37,63.38,205155.0,57.9138,57.9229,57.8772,57.8864,205155.0
2020-01-15 12:45:00,63.38,63.39,63.35,63.36,26399.0,57.8864,57.8955,57.859,57.8681,26399.0
2020-01-15 12:50:00,63.35,63.37,63.3,63.3,24960.0,57.859,57.8772,57.8133,57.8133,24960.0
2020-01-15 12:55:00,63.29,63.29,63.22,63.23,39001.0,57.8042,57.8042,57.7402,57.7494,39001.0
2020-01-15 13:00:00,63.23,63.24,63.2,63.23,23046.0,57.7494,57.7585,57.722,57.7494,23046.0
2020-01-15 13:05:00,63.23,63.25,63.2,63.21,59544.0,57.7494,57.7676,57.722,57.7311,59544.0
2020-01-15 13:10:00,63.21,63.22,63.18,63.2,7999.0,57.7311,57.7402,57.7037,57.722,7999.0
2020-01-15 13:15:00,63.2,63.22,63.18,63.21,41532.0,57.722,57.7402,57.7037,57.7311,41532.0
2020-01-15 13:20:00,63.22,63.22,63.17,63.19,18745.0,57.7402,57.7402,57.6946,57.7128,18745.0
2020-01-15 13:25:00,63.17,63.18,63.16,63.18,11499.0,57.6946,57.7037,57.6854,57.7037,11499.0
2020-01-15 13:30:00,63.18,63.2,63.13,63.16,64394.0,57.7037,57.722,57.658,57.6854,64394.0
2020-01-15 13:35:00,63.16,63.17,63.15,63.17,10973.0,57.6854,57.6946,57.6763,57.6946,10973.0
2020-01-15 13:40:00,63.17,63.2,63.16,63.19,40701.0,57.6946,57.722,57.6854,57.7128,40701.0
2020-01-15 13:45:00,63.19,63.2,63.17,63.18,32958.0,57.7128,57.722,57.6946,57.7037,32958.0
2020-01-15 13:50:00,63.19,63.2,63.13,63.14,104230.0,57.7128,57.722,57.658,57.6672,104230.0
2020-01-15 13:55:00,63.14,63.2,63.13,63.2,201342.0,57.6672,57.722,57.658,57.722,201342.0
2020-01-15 14:00:00,63.2,63.24,63.17,63.24,29058.0,57.722,57.7585,57.6946,57.7585,29058.0
2020-01-15 14:05:00,63.24,63.26,63.23,63.26,27013.0,57.7585,57.7768,57.7494,57.7768,27013.0
2020-01-15 14:10:00,63.26,63.32,63.25,63.3,244276.0,57.7768,57.8316,57.7676,57.8133,244276.0
2020-01-15 14:15:00,63.3,63.32,63.28,63.29,6352.0,57.8133,57.8316,57.795,57.8042,6352.0
2020-01-15 14:20:00,63.29,63.3,63.27,63.29,118633.0,57.8042,57.8133,57.7859,57.8042,118633.0
2020-01-15 14:25:00,63.29,63.3,63.27,63.3,41295.0,57.8042,57.8133,57.7859,57.8133,41295.0
2020-01-15 14:30:00,63.3,63.31,63.27,63.3,37550.0,57.8133,57.8224,57.7859,57.8133,37550.0
2020-01-15 14:35:00,63.3,63.32,63.29,63.3,20081.0,57.8133,57.8316,57.8042,57.8133,20081.0
2020-01-15 14:40:00,63.3,63.32,63.3,63.32,31979.0,57.8133,57.8316,57.8133,57.8316,31979.0
2020-01-15 14:45:00,63.32,63.33,63.3,63.3,5800.0,57.8316,57.8407,57.8133,57.8133,5800.0
2020-01-15 14:50:00,63.3,63.3,63.28,63.29,46539.0,57.8133,57.8133,57.795,57.8042,46539.0
2020-01-15 14:55:00,63.3,63.31,63.26,63.26,37990.0,57.8133,57.8224,57.7768,57.7768,37990.0
2020-01-15 15:00:00,63.26,63.26,63.23,63.23,17212.0,57.7768,57.7768,57.7494,57.7494,17212.0
2020-01-15 15:05:00,63.23,63.24,63.21,63.22,60612.0,57.7494,57.7585,57.7311,57.7402,60612.0
2020-01-15 15:10:00,63.22,63.22,63.2,63.22,46677.0,57.7402,57.7402,57.722,57.7402,46677.0
2020-01-15 15:15:00,63.23,63.23,63.19,63.19,21151.0,57.7494,57.7494,57.7128,57.7128,21151.0
2020-01-15 15:20:00,63.19,63.2,63.15,63.16,42234.0,57.7128,57.722,57.6763,57.6854,42234.0
2020-01-15 15:25:00,63.16,63.16,63.12,63.14,66083.0,57.6854,57.6854,57.6489,57.6672,66083.0
2020-01-15 15:30:00,63.14,63.14,63.08,63.09,72380.0,57.6672,57.6672,57.6124,57.6215,72380.0
2020-01-15 15:35:00,63.08,63.13,63.08,63.11,56252.0,57.6124,57.658,57.6124,57.6398,56252.0
2020-01-15 15:40:00,63.11,63.11,63.06,63.07,168108.0,57.6398,57.6398,57.5941,57.6032,168108.0
2020-01-15 15:45:00,63.07,63.13,63.07,63.11,64699.0,57.6032,57.658,57.6032,57.6398,64699.0
2020-01-15 15:50:00,63.12,63.15,63.1,63.13,186712.0,57.6489,57.6763,57.6306,57.658,186712.0
2020-01-15 15:55:00,63.13,63.19,63.08,63.17,269164.0,57.658,57.7128,57.6124,57.6946,269164.0
2020-01-16 09:30:00,63.91,64.01,63.89,64.0,146993.0,58.3704,58.4618,58.3522,58.4526,146993.0
2020-01-16 09:35:00,64.01,64.05,63.99,64.05,123075.0,58.4618,58.4983,58.4435,58.4983,123075.0
2020-01-16 09:40:00,64.05,64.12,64.05,64.12,54363.0,58.4983,58.5622,58.4983,58.5622,54363.0
2020-01-16 09:45:00,64.12,64.14,64.05,64.06,27141.0,58.5622,58.5805,58.4983,58.5074,27141.0
2020-01-16 09:50:00,64.07,64.1,64.05,64.09,45069.0,58.5166,58.544,58.4983,58.5348,45069.0
2020-01-16 09:55:00,64.09,64.1,64.06,64.08,22715.0,58.5348,58.544,58.5074,58.5257,22715.0
2020-01-16 10:00:00,64.08,64.15,64.08,64.13,61808.0,58.5257,58.5896,58.5257,58.5714,61808.0
2020-01-16 10:05:00,64.13,64.17,64.13,64.15,11868.0,58.5714,58.6079,58.5714,58.5896,11868.0
2020-01-16 10:10:00,64.16,64.17,64.14,64.15,44821.0,58.5988,58.6079,58.5805,58.5896,44821.0
2020-01-16 10:15:00,64.16,64.17,64.09,64.09,23590.0,58.5988,58.6079,58.5348,58.5348,23590.0
2020-01-16 10:20:00,64.09,64.09,64.04,64.06,26019.0,58.5348,58.5348,58.4892,58.5074,26019.0
2020-01-16 10:25:00,64.06,64.11,64.04,64.1,17006.0,58.5074,58.5531,58.4892,58.544,17006.0
2020-01-16 10:30:00,64.09,64.09,64.05,64.08,9554.0,58.5348,58.5348,58.4983,58.5257,9554.0
2020-01-16 10:35:00,64.08,64.08,64.03,64.05,31164.0,58.5257,58.5257,58.48,58.4983,31164.0
2020-01-16 10:40:00,64.06,64.08,64.04,64.05,22127.0,58.5074,58.5257,58.4892,58.4983,22127.0
2020-01-16 10:45:00,64.05,64.06,64.02,64.03,10021.0,58.4983,58.5074,58.4709,58.48,10021.0
2020-01-16 10:50:00,64.03,64.03,63.98,64.0,21442.0,58.48,58.48,58.4344,58.4526,21442.0
2020-01-16 10:55:00,64.01,64.04,64.0,64.02,11390.0,58.4618,58.4892,58.4526,58.4709,11390.0
2020-01-16 11:00:00,64.03,64.03,64.0,64.01,13525.0,58.48,58.48,58.4526,58.4618,13525.0
2020-01-16 11:05:00,64.0,64.04,63.99,64.02,27190.0,58.4526,58.4892,58.4435,58.4709,27190.0
2020-01-16 11:10:00,64.03,64.03,64.0,64.01,24367.0,58.48,58.48,58.4526,58.4618,24367.0
2020-01-16 11:15:00,64.01,64.01,63.97,63.98,17569.0,58.4618,58.4618,58.4252,58.4344,17569.0
2020-01-16 11:20:00,63.99,64.01,63.98,64.01,9645.0,58.4435,58.4618,58.4344,58.4618,9645.0
2020-01-16 11:25:00,64.02,64.03,64.0,64.02,9436.0,58.4709,58.48,58.4526,58.4709,9436.0
2020-01-16 11:30:00,64.01,64.02,63.97,63.99,10214.0,58.4618,58.4709,58.4252,58.4435,10214.0
2020-01-16 11:35:00,64.0,64.02,63.99,64.02,5125.0,58.4526,58.4709,58.4435,58.4709,5125.0
2020-01-16 11:40:00,64.01,64.02,63.99,64.02,14900.0,58.4618,58.4709,58.4435,58.4709,14900.0
2020-01-16 11:45:00,64.02,64.03,64.01,64.02,6500.0,58.4709,58.48,58.4618,58.4709,6500.0
2020-01-16 11:50:00,64.02,64.04,64.02,64.04,4600.0,58.4709,58.4892,58.4709,58.4892,4600.0
2020-01-16 11:55:00,64.03,64.04,64.01,64.01,4100.0,58.48,58.4892,58.4618,58.4618,4100.0
2020-01-16 12:00:00,64.01,64.03,64.0,64.03,6542.0,58.4618,58.48,58.4526,58.48,6542.0
2020-01-16 12:05:00,64.03,64.04,64.01,64.02,14292.0,58.48,58.4892,58.4618,58.4709,14292.0
2020-01-16 12:10:00,64.02,64.02,63.98,63.99,21283.0,58.4709,58.4709,58.4344,58.4435,21283.0
2020-01-16 12:15:00,63.99,64.0,63.97,64.0,3474.0,58.4435,58.4526,58.4252,58.4526,3474.0
2020-01-16 12:20:00,64.0,64.0,63.97,63.99,8228.0,58.4526,58.4526,58.4252,58.4435,8228.0
2020-01-16 12:25:00,64.0,64.0,63.97,63.98,2300.0,58.4526,58.4526,58.4252,58.4344,2300.0
2020-01-16 12:30:00,63.98,64.01,63.97,64.01,7819.0,58.4344,58.4618,58.4252,58.4618,7819.0
2020-01-16 12:35:00,64.01,64.01,64.0,64.01,1100.0,58.4618,58.4618,58.4526,58.4618,1100.0
2020-01-16 12:40:00,64.0,64.03,63.99,64.01,50094.0,58.4526,58.48,58.4435,58.4618,50094.0
2020-01-16 12:45:00,64.02,64.03,64.0,64.01,6149.0,58.4709,58.48,58.4526,58.4618,6149.0
2020-01-16 12:50:00,64.0,64.01,63.97,63.97,12834.0,58.4526,58.4618,58.4252,58.4252,12834.0
2020-01-16 12:55:00,63.97,63.99,63.95,63.95,9676.0,58.4252,58.4435,58.407,58.407,9676.0
2020-01-16 13:00:00,63.96,63.96,63.93,63.93,55197.0,58.4161,58.4161,58.3887,58.3887,55197.0
2020-01-16 13:05:00,63.92,63.94,63.91,63.92,21256.0,58.3796,58.3978,58.3704,58.3796,21256.0
2020-01-16 13:10:00,63.92,63.92,63.87,63.88,10543.0,58.3796,58.3796,58.3339,58.343,10543.0
2020-01-16 13:15:00,63.87,63.88,63.85,63.85,11101.0,58.3339,58.343,58.3156,58.3156,11101.0
2020-01-16 13:20:00,63.86,63.87,63.84,63.85,9771.0,58.3248,58.3339,58.3065,58.3156,9771.0
2020-01-16 13:25:00,63.84,63.85,63.83,63.84,10649.0,58.3065,58.3156,58.2974,58.3065,10649.0
2020-01-16 13:30:00,63.84,63.86,63.83,63.86,16508.0,58.3065,58.3248,58.2974,58.3248,16508.0
2020-01-16 13:35:00,63.85,63.88,63.85,63.86,9484.0,58.3156,58.343,58.3156,58.3248,9484.0
2020-01-16 13:40:00,63.86,63.88,63.86,63.88,9181.0,58.3248,58.343,58.3248,58.343,9181.0
2020-01-16 13:45:00,63.87,63.89,63.87,63.89,2880.0,58.3339,58.3522,58.3339,58.3522,2880.0
2020-01-16 13:50:00,63.89,63.9,63.87,63.87,16898.0,58.3522,58.3613,58.3339,58.3339,16898.0
2020-01-16 13:55:00,63.88,63.88,63.85,63.86,10793.0,58.343,58.343,58.3156,58.3248,10793.0
2020-01-16 14:00:00,63.86,63.86,63.84,63.85,5429.0,58.3248,58.3248,58.3065,58.3156,5429.0
2020-01-16 14:05:00,63.85,63.9,63.85,63.9,9550.0,58.3156,58.3613,58.3156,58.3613,9550.0
2020-01-16 14:10:00,63.89,63.89,63.86,63.87,9091.0,58.3522,58.3522,58.3248,58.3339,9091.0
2020-01-16 14:15:00,63.87,63.87,63.85,63.86,6092.0,58.3339,58.3339,58.3156,58.3248,6092.0
2020-01-16 14:20:00,63.86,63.89,63.85,63.88,34120.0,58.3248,58.3522,58.3156,58.343,34120.0
2020-01-16 14:25:00,63.88,63.89,63.87,63.89,4045.0,58.343,58.3522,58.3339,58.3522,4045.0
2020-01-16 14:30:00,63.88,63.95,63.86,63.92,215134.0,58.343,58.407,58.3248,58.3796,215134.0
2020-01-16 14:35:00,63.91,63.92,63.88,63.89,8648.0,58.3704,58.3796,58.343,58.3522,8648.0
2020-01-16 14:40:00,63.89,63.9,63.85,63.85,17301.0,58.3522,58.3613,58.3156,58.3156,17301.0
2020-01-16 14:45:00,63.85,63.85,63.83,63.84,24295.0,58.3156,58.3156,58.2974,58.3065,24295.0
2020-01-16 14:50:00,63.84,63.85,63.84,63.85,11624.0,58.3065,58.3156,58.3065,58.3156,11624.0
2020-01-16 14:55:00,63.85,63.88,63.85,63.88,10146.0,58.3156,58.343,58.3156,58.343,10146.0
2020-01-16 15:00:00,63.87,63.87,63.85,63.87,10001.0,58.3339,58.3339,58.3156,58.3339,10001.0
2020-01-16 15:05:00,63.88,63.88,63.85,63.88,4200.0,58.343,58.343,58.3156,58.343,4200.0
2020-01-16 15:10:00,63.87,63.89,63.87,63.89,5550.0,58.3339,58.3522,58.3339,58.3522,5550.0
2020-01-16 15:15:00,63.89,63.89,63.87,63.89,2656.0,58.3522,58.3522,58.3339,58.3522,2656.0
2020-01-16 15:20:00,63.89,63.91,63.88,63.9,21758.0,58.3522,58.3704,58.343,58.3613,21758.0
2020-01-16 15:25:00,63.9,63.9,63.87,63.89,16939.0,58.3613,58.3613,58.3339,58.3522,16939.0
2020-01-16 15:30:00,63.88,63.91,63.87,63.91,27150.0,58.343,58.3704,58.3339,58.3704,27150.0
2020-01-16 15:35:00,63.9,63.91,63.89,63.9,20038.0,58.3613,58.3704,58.3522,58.3613,20038.0
2020-01-16 15:40:00,63.9,63.93,63.88,63.89,12465.0,58.3613,58.3887,58.343,58.3522,12465.0
2020-01-16 15:45:00,63.89,63.92,63.87,63.91,34239.0,58.3522,58.3796,58.3339,58.3704,34239.0
2020-01-16 15:50:00,63.92,63.95,63.89,63.91,260107.0,58.3796,58.407,58.3522,58.3704,260107.0
2020-01-16 15:55:00,63.91,63.94,63.87,63.93,126576.0,58.3704,58.3978,58.3339,58.3887,126576.0
2020-01-17 09:30:00,64.02,64.02,63.98,63.99,37112.0,58.4709,58.4709,58.4344,58.4435,37112.0
2020-01-17 09:35:00,63.99,64.02,63.96,63.96,18221.0,58.4435,58.4709,58.4161,58.4161,18221.0
2020-01-17 09:40:00,63.96,63.99,63.95,63.97,7539.0,58.4161,58.4435,58.407,58.4252,7539.0
2020-01-17 09:45:00,63.98,63.99,63.95,63.99,10948.0,58.4344,58.4435,58.407,58.4435,10948.0
2020-01-17 09:50:00,64.0,64.0,63.97,63.98,6388.0,58.4526,58.4526,58.4252,58.4344,6388.0
2020-01-17 09:55:00,63.98,64.05,63.97,64.05,16900.0,58.4344,58.4983,58.4252,58.4983,16900.0
2020-01-17 10:00:00,64.04,64.06,64.02,64.05,12296.0,58.4892,58.5074,58.4709,58.4983,12296.0
2020-01-17 10:05:00,64.05,64.05,64.01,64.03,20256.0,58.4983,58.4983,58.4618,58.48,20256.0
2020-01-17 10:10:00,64.04,64.04,63.99,63.99,11920.0,58.4892,58.4892,58.4435,58.4435,11920.0
2020-01-17 10:15:00,63.99,64.0,63.97,63.99,16902.0,58.4435,58.4526,58.4252,58.4435,16902.0
2020-01-17 10:20:00,63.99,64.01,63.98,64.0,13006.0,58.4435,58.4618,58.4344,58.4526,13006.0
2020-01-17 10:25:00,64.01,64.02,63.99,64.01,10096.0,58.4618,58.4709,58.4435,58.4618,10096.0
2020-01-17 10:30:00,64.01,64.01,63.99,64.0,25800.0,58.4618,58.4618,58.4435,58.4526,25800.0
2020-01-17 10:35:00,64.0,64.0,63.96,63.96,13672.0,58.4526,58.4526,58.4161,58.4161,13672.0
2020-01-17 10:40:00,63.96,63.97,63.95,63.97,11082.0,58.4161,58.4252,58.407,58.4252,11082.0
2020-01-17 10:45:00,63.97,63.97,63.93,63.94,9422.0,58.4252,58.4252,58.3887,58.3978,9422.0
2020-01-17 10:50:00,63.93,63.94,63.91,63.92,6108.0,58.3887,58.3978,58.3704,58.3796,6108.0
2020-01-17 10:55:00,63.92,63.94,63.9,63.94,12201.0,58.3796,58.3978,58.3613,58.3978,12201.0
2020-01-17 11:00:00,63.93,63.95,63.93,63.95,6944.0,58.3887,58.407,58.3887,58.407,6944.0
2020-01-17 11:05:00,63.95,63.95,63.92,63.93,10913.0,58.407,58.407,58.3796,58.3887,10913.0
2020-01-17 11:10:00,63.93,63.93,63.82,63.82,23511.0,58.3887,58.3887,58.2882,58.2882,23511.0
2020-01-17 11:15:00,63.83,63.85,63.82,63.85,11600.0,58.2974,58.3156,58.2882,58.3156,11600.0
2020-01-17 11:20:00,63.85,63.87,63.83,63.83,5586.0,58.3156,58.3339,58.2974,58.2974,5586.0
2020-01-17 11:25:00,63.83,63.87,63.82,63.87,10133.0,58.2974,58.3339,58.2882,58.3339,10133.0
2020-01-17 11:30:00,63.87,63.89,63.86,63.89,7730.0,58.3339,58.3522,58.3248,58.3522,7730.0
2020-01-17 11:35:00,63.89,63.9,63.87,63.89,9790.0,58.3522,58.3613,58.3339,58.3522,9790.0
2020-01-17 11:40:00,63.88,63.89,63.87,63.89,16444.0,58.343,58.3522,58.3339,58.3522,16444.0
2020-01-17 11:45:00,63.89,63.89,63.86,63.88,10198.0,58.3522,58.3522,58.3248,58.343,10198.0
2020-01-17 11:50:00,63.88,63.89,63.86,63.87,12451.0,58.343,58.3522,58.3248,58.3339,12451.0
2020-01-17 11:55:00,63.87,63.9,63.86,63.89,9308.0,58.3339,58.3613,58.3248,58.3522,9308.0
2020-01-17 12:00:00,63.89,63.9,63.88,63.9,2113.0,58.3522,58.3613,58.343,58.3613,2113.0
2020-01-17 12:05:00,63.9,63.9,63.88,63.88,32052.0,58.3613,58.3613,58.343,58.343,32052.0
2020-01-17 12:10:00,63.89,63.91,63.88,63.91,18300.0,58.3522,58.3704,58.343,58.3704,18300.0
2020-01-17 12:15:00,63.9,63.91,63.89,63.91,7130.0,58.3613,58.3704,58.3522,58.3704,7130.0
2020-01-17 12:20:00,63.9,63.92,63.89,63.91,14147.0,58.3613,58.3796,58.3522,58.3704,14147.0
2020-01-17 12:25:00,63.9,63.91,63.89,63.9,3800.0,58.3613,58.3704,58.3522,58.3613,3800.0
2020-01-17 12:30:00,63.9,63.9,63.89,63.89,16731.0,58.3613,58.3613,58.3522,58.3522,16731.0
2020-01-17 12:35:00,63.89,63.9,63.88,63.9,26888.0,58.3522,58.3613,58.343,58.3613,26888.0
2020-01-17 12:40:00,63.89,63.9,63.88,63.89,10634.0,58.3522,58.3613,58.343,58.3522,10634.0
2020-01-17 12:45:00,63.89,63.89,63.86,63.86,23841.0,58.3522,58.3522,58.3248,58.3248,23841.0
2020-01-17 12:50:00,63.85,63.86,63.84,63.86,8621.0,58.3156,58.3248,58.3065,58.3248,8621.0
2020-01-17 12:55:00,63.87,63.88,63.86,63.88,13983.0,58.3339,58.343,58.3248,58.343,13983.0
2020-01-17 13:00:00,63.87,63.88,63.86,63.87,4780.0,58.3339,58.343,58.3248,58.3339,4780.0
2020-01-17 13:05:00,63.87,63.89,63.86,63.89,6240.0,58.3339,58.3522,58.3248,58.3522,6240.0
2020-01-17 13:10:00,63.88,63.9,63.88,63.9,4295.0,58.343,58.3613,58.343,58.3613,4295.0
2020-01-17 13:15:00,63.9,63.92,63.88,63.91,11610.0,58.3613,58.3796,58.343,58.3704,11610.0
2020-01-17 13:20:00,63.91,63.92,63.91,63.92,2610.0,58.3704,58.3796,58.3704,58.3796,2610.0
2020-01-17 13:25:00,63.92,63.94,63.91,63.94,3660.0,58.3796,58.3978,58.3704,58.3978,3660.0
2020-01-17 13:30:00,63.94,63.96,63.93,63.95,14030.0,58.3978,58.4161,58.3887,58.407,14030.0
2020-01-17 13:35:00,63.94,63.94,63.9,63.91,23956.0,58.3978,58.3978,58.3613,58.3704,23956.0
2020-01-17 13:40:00,63.91,63.91,63.87,63.89,25399.0,58.3704,58.3704,58.3339,58.3522,25399.0
2020-01-17 13:45:00,63.89,63.9,63.88,63.9,2370.0,58.3522,58.3613,58.343,58.3613,2370.0
2020-01-17 13:50:00,63.9,63.94,63.89,63.94,21290.0,58.3613,58.3978,58.3522,58.3978,21290.0
2020-01-17 13:55:00,63.94,63.94,63.92,63.93,6100.0,58.3978,58.3978,58.3796,58.3887,6100.0
2020-01-17 14:00:00,63.94,63.94,63.92,63.93,17550.0,58.3978,58.3978,58.3796,58.3887,17550.0
2020-01-17 14:05:00,63.93,63.95,63.93,63.95,10099.0,58.3887,58.407,58.3887,58.407,10099.0
2020-01-17 14:10:00,63.94,63.94,63.93,63.94,3500.0,58.3978,58.3978,58.3887,58.3978,3500.0
2020-01-17 14:15:00,63.94,63.96,63.93,63.95,23424.0,58.3978,58.4161,58.3887,58.407,23424.0
2020-01-17 14:20:00,63.95,63.96,63.94,63.95,8474.0,58.407,58.4161,58.3978,58.407,8474.0
2020-01-17 14:25:00,63.95,63.95,63.94,63.95,3808.0,58.407,58.407,58.3978,58.407,3808.0
2020-01-17 14:30:00,63.94,63.95,63.94,63.95,9424.0,58.3978,58.407,58.3978,58.407,9424.0
2020-01-17 14:35:00,63.95,63.95,63.92,63.92,18729.0,58.407,58.407,58.3796,58.3796,18729.0
2020-01-17 14:40:00,63.93,63.93,63.91,63.91,10298.0,58.3887,58.3887,58.3704,58.3704,10298.0
2020-01-17 14:45:00,63.91,63.91,63.88,63.9,23964.0,58.3704,58.3704,58.343,58.3613,23964.0
2020-01-17 14:50:00,63.9,63.9,63.89,63.9,2800.0,58.3613,58.3613,58.3522,58.3613,2800.0
2020-01-17 14:55:00,63.9,63.92,63.89,63.92,8845.0,58.3613,58.3796,58.3522,58.3796,8845.0
2020-01-17 15:00:00,63.92,63.94,63.91,63.92,31592.0,58.3796,58.3978,58.3704,58.3796,31592.0
2020-01-17 15:05:00,63.92,63.93,63.9,63.92,20849.0,58.3796,58.3887,58.3613,58.3796,20849.0
2020-01-17 15:10:00,63.92,63.92,63.91,63.92,6953.0,58.3796,58.3796,58.3704,58.3796,6953.0
2020-01-17 15:15:00,63.92,63.94,63.91,63.93,46481.0,58.3796,58.3978,58.3704,58.3887,46481.0
2020-01-17 15:20:00,63.93,63.94,63.92,63.94,21197.0,58.3887,58.3978,58.3796,58.3978,21197.0
2020-01-17 15:25:00,63.94,63.99,63.94,63.97,16911.0,58.3978,58.4435,58.3978,58.4252,16911.0
2020-01-17 15:30:00,63.97,64.0,63.97,63.99,15873.0,58.4252,58.4526,58.4252,58.4435,15873.0
2020-01-17 15:35:00,63.98,63.98,63.96,63.97,7952.0,58.4344,58.4344,58.4161,58.4252,7952.0
2020-01-17 15:40:00,63.97,63.98,63.96,63.98,30252.0,58.4252,58.4344,58.4161,58.4344,30252.0
2020-01-17 15:45:00,63.98,64.03,63.97,64.02,46556.0,58.4344,58.48,58.4252,58.4709,46556.0
2020-01-17 15:50:00,64.02,64.05,64.0,64.04,33397.0,58.4709,58.4983,58.4526,58.4892,33397.0
2020-01-17 15:55:00,64.05,64.08,63.98,64.01,109706.0,58.4983,58.5257,58.4344,58.4618,109706.0
2020-01-21 09:30:00,63.04,63.09,62.98,63.06,196951.0,57.5758,57.6215,57.521,57.5941,196951.0
2020-01-21 09:35:00,63.07,63.07,62.98,62.98,59090.0,57.6032,57.6032,57.521,57.521,59090.0
2020-01-21 09:40:00,62.97,62.99,62.93,62.95,39889.0,57.5119,57.5302,57.4754,57.4936,39889.0
2020-01-21 09:45:00,62.95,62.96,62.93,62.96,44455.0,57.4936,57.5028,57.4754,57.5028,44455.0
2020-01-21 09:50:00,62.96,62.98,62.95,62.98,12749.0,57.5028,57.521,57.4936,57.521,12749.0
2020-01-21 09:55:00,62.98,62.99,62.94,62.94,94975.0,57.521,57.5302,57.4845,57.4845,94975.0
2020-01-21 10:00:00,62.94,62.99,62.92,62.95,41666.0,57.4845,57.5302,57.4662,57.4936,41666.0
2020-01-21 10:05:00,62.96,62.98,62.92,62.95,46736.0,57.5028,57.521,57.4662,57.4936,46736.0
2020-01-21 10:10:00,62.95,62.99,62.95,62.98,28699.0,57.4936,57.5302,57.4936,57.521,28699.0
2020-01-21 10:15:00,62.98,62.99,62.85,62.87,54524.0,57.521,57.5302,57.4023,57.4206,54524.0
2020-01-21 10:20:00,62.86,62.86,62.82,62.83,27972.0,57.4114,57.4114,57.3749,57.384,27972.0
2020-01-21 10:25:00,62.82,62.91,62.81,62.9,43875.0,57.3749,57.4571,57.3658,57.448,43875.0
2020-01-21 10:30:00,62.89,62.93,62.89,62.9,9674.0,57.4388,57.4754,57.4388,57.448,9674.0
2020-01-21 10:35:00,62.9,62.93,62.88,62.88,13373.0,57.448,57.4754,57.4297,57.4297,13373.0
2020-01-21 10:40:00,62.88,62.88,62.84,62.86,16665.0,57.4297,57.4297,57.3932,57.4114,16665.0
2020-01-21 10:45:00,62.85,62.87,62.85,62.87,4531.0,57.4023,57.4206,57.4023,57.4206,4531.0
2020-01-21 10:50:00,62.86,62.87,62.82,62.85,10099.0,57.4114,57.4206,57.3749,57.4023,10099.0
2020-01-21 10:55:00,62.85,62.87,62.83,62.84,86890.0,57.4023,57.4206,57.384,57.3932,86890.0
2020-01-21 11:00:00,62.84,62.88,62.83,62.87,15764.0,57.3932,57.4297,57.384,57.4206,15764.0
2020-01-21 11:05:00,62.87,62.89,62.85,62.89,40176.0,57.4206,57.4388,57.4023,57.4388,40176.0
2020-01-21 11:10:00,62.89,62.92,62.89,62.91,3810.0,57.4388,57.4662,57.4388,57.4571,3810.0
2020-01-21 11:15:00,62.92,62.94,62.91,62.93,7100.0,57.4662,57.4845,57.4571,57.4754,7100.0
2020-01-21 11:20:00,62.93,62.94,62.91,62.93,8799.0,57.4754,57.4845,57.4571,57.4754,8799.0
2020-01-21 11:25:00,62.92,62.96,62.9,62.95,28147.0,57.4662,57.5028,57.448,57.4936,28147.0
2020-01-21 11:30:00,62.95,62.97,62.94,62.96,14723.0,57.4936,57.5119,57.4845,57.5028,14723.0
2020-01-21 11:35:00,62.95,62.99,62.95,62.99,9130.0,57.4936,57.5302,57.4936,57.5302,9130.0
2020-01-21 11:40:00,63.0,63.03,62.92,63.0,48583.0,57.5393,57.5667,57.4662,57.5393,48583.0
2020-01-21 11:45:00,63.01,63.01,62.98,62.99,5479.0,57.5484,57.5484,57.521,57.5302,5479.0
2020-01-21 11:50:00,62.99,63.02,62.99,63.02,1755.0,57.5302,57.5576,57.5302,57.5576,1755.0
2020-01-21 11:55:00,63.02,63.04,63.02,63.02,6482.0,57.5576,57.5758,57.5576,57.5576,6482.0
2020-01-21 12:00:00,63.02,63.04,63.01,63.04,4772.0,57.5576,57.5758,57.5484,57.5758,4772.0
2020-01-21 12:05:00,63.03,63.07,63.03,63.06,13419.0,57.5667,57.6032,57.5667,57.5941,13419.0
2020-01-21 12:10:00,63.05,63.05,63.04,63.04,7237.0,57.585,57.585,57.5758,57.5758,7237.0
2020-01-21 12:15:00,63.05,63.06,63.03,63.03,3022.0,57.585,57.5941,57.5667,57.5667,3022.0
2020-01-21 12:20:00,63.04,63.07,63.04,63.07,42099.0,57.5758,57.6032,57.5758,57.6032,42099.0
2020-01-21 12:25:00,63.06,63.08,63.06,63.07,10908.0,57.5941,57.6124,57.5941,57.6032,10908.0
2020-01-21 12:30:00,63.07,63.09,63.06,63.09,12872.0,57.6032,57.6215,57.5941,57.6215,12872.0
2020-01-21 12:35:00,63.1,63.1,63.08,63.08,7705.0,57.6306,57.6306,57.6124,57.6124,7705.0
2020-01-21 12:40:00,63.09,63.09,63.05,63.05,2645.0,57.6215,57.6215,57.585,57.585,2645.0
2020-01-21 12:45:00,63.05,63.06,63.04,63.06,4773.0,57.585,57.5941,57.5758,57.5941,4773.0
2020-01-21 12:50:00,63.05,63.07,63.05,63.05,13812.0,57.585,57.6032,57.585,57.585,13812.0
2020-01-21 12:55:00,63.05,63.08,63.04,63.07,5515.0,57.585,57.6124,57.5758,57.6032,5515.0
2020-01-21 13:00:00,63.07,63.12,63.07,63.11,9277.0,57.6032,57.6489,57.6032,57.6398,9277.0
2020-01-21 13:05:00,63.1,63.11,63.09,63.1,2858.0,57.6306,57.6398,57.6215,57.6306,2858.0
2020-01-21 13:10:00,63.11,63.11,63.08,63.1,5869.0,57.6398,57.6398,57.6124,57.6306,5869.0
2020-01-21 13:15:00,63.09,63.1,62.97,62.98,12711.0,57.6215,57.6306,57.5119,57.521,12711.0
2020-01-21 13:20:00,62.97,62.97,62.82,62.89,45183.0,57.5119,57.5119,57.3749,57.4388,45183.0
2020-01-21 13:25:00,62.89,62.92,62.88,62.88,9091.0,57.4388,57.4662,57.4297,57.4297,9091.0
2020-01-21 13:30:00,62.88,62.88,62.79,62.79,23383.0,57.4297,57.4297,57.3475,57.3475,23383.0
2020-01-21 13:35:00,62.78,62.78,62.7,62.74,209749.0,57.3384,57.3384,57.2653,57.3018,209749.0
2020-01-21 13:40:00,62.74,62.82,62.72,62.81,45159.0,57.3018,57.3749,57.2836,57.3658,45159.0
2020-01-21 13:45:00,62.81,62.89,62.81,62.88,48201.0,57.3658,57.4388,57.3658,57.4297,48201.0
2020-01-21 13:50:00,62.88,62.89,62.74,62.76,20004.0,57.4297,57.4388,57.3018,57.3201,20004.0
2020-01-21 13:55:00,62.76,62.79,62.74,62.76,9090.0,57.3201,57.3475,57.3018,57.3201,9090.0
2020-01-21 14:00:00,62.76,62.8,62.72,62.8,12746.0,57.3201,57.3566,57.2836,57.3566,12746.0
2020-01-21 14:05:00,62.8,62.84,62.79,62.84,61864.0,57.3566,57.3932,57.3475,57.3932,61864.0
2020-01-21 14:10:00,62.84,62.84,62.77,62.8,268141.0,57.3932,57.3932,57.3292,57.3566,268141.0
2020-01-21 14:15:00,62.8,62.82,62.76,62.79,28347.0,57.3566,57.3749,57.3201,57.3475,28347.0
2020-01-21 14:20:00,62.79,62.8,62.75,62.75,21373.0,57.3475,57.3566,57.311,57.311,21373.0
2020-01-21 14:25:00,62.75,62.77,62.74,62.74,11610.0,57.311,57.3292,57.3018,57.3018,11610.0
2020-01-21 14:30:00,62.73,62.75,62.67,62.67,36788.0,57.2927,57.311,57.2379,57.2379,36788.0
2020-01-21 14:35:00,62.68,62.71,62.64,62.71,14600.0,57.247,57.2744,57.2105,57.2744,14600.0
2020-01-21 14:40:00,62.71,62.74,62.71,62.72,12793.0,57.2744,57.3018,57.2744,57.2836,12793.0
2020-01-21 14:45:00,62.71,62.73,62.71,62.72,29081.0,57.2744,57.2927,57.2744,57.2836,29081.0
2020-01-21 14:50:00,62.72,62.73,62.7,62.73,43387.0,57.2836,57.2927,57.2653,57.2927,43387.0
2020-01-21 14:55:00,62.73,62.78,62.73,62.76,48629.0,57.2927,57.3384,57.2927,57.3201,48629.0
2020-01-21 15:00:00,62.75,62.78,62.74,62.77,29941.0,57.311,57.3384,57.3018,57.3292,29941.0
2020-01-21 15:05:00,62.77,62.77,62.74,62.75,9000.0,57.3292,57.3292,57.3018,57.311,9000.0
2020-01-21 15:10:00,62.75,62.77,62.74,62.76,9847.0,57.311,57.3292,57.3018,57.3201,9847.0
2020-01-21 15:15:00,62.76,62.76,62.73,62.73,10025.0,57.3201,57.3201,57.2927,57.2927,10025.0
2020-01-21 15:20:00,62.72,62.72,62.7,62.71,7854.0,57.2836,57.2836,57.2653,57.2744,7854.0
2020-01-21 15:25:00,62.71,62.76,62.7,62.76,32226.0,57.2744,57.3201,57.2653,57.3201,32226.0
2020-01-21 15:30:00,62.77,62.77,62.7,62.7,23427.0,57.3292,57.3292,57.2653,57.2653,23427.0
2020-01-21 15:35:00,62.7,62.72,62.68,62.7,46100.0,57.2653,57.2836,57.247,57.2653,46100.0
2020-01-21 15:40:00,62.7,62.72,62.69,62.69,43962.0,57.2653,57.2836,57.2562,57.2562,43962.0
2020-01-21 15:45:00,62.69,62.72,62.65,62.65,60587.0,57.2562,57.2836,57.2196,57.2196,60587.0
2020-01-21 15:50:00,62.65,62.67,62.64,62.64,126064.0,57.2196,57.2379,57.2105,57.2105,126064.0
2020-01-21 15:55:00,62.65,62.67,62.64,62.66,124952.0,57.2196,57.2379,57.2105,57.2288,124952.0
2020-01-22 09:30:00,63.94,63.99,63.89,63.96,65463.0,58.3978,58.4435,58.3522,58.4161,65463.0
2020-01-22 09:35:00,63.97,64.02,63.96,64.0,77415.0,58.4252,58.4709,58.4161,58.4526,77415.0
2020-01-22 09:40:00,64.0,64.01,63.96,63.97,39198.0,58.4526,58.4618,58.4161,58.4252,39198.0
2020-01-22 09:45:00,63.97,63.98,63.94,63.95,22037.0,58.4252,58.4344,58.3978,58.407,22037.0
2020-01-22 09:50:00,63.95,63.96,63.9,63.91,28457.0,58.407,58.4161,58.3613,58.3704,28457.0
2020-01-22 09:55:00,63.9,63.96,63.9,63.95,34819.0,58.3613,58.4161,58.3613,58.407,34819.0
2020-01-22 10:00:00,63.95,63.95,63.89,63.89,47882.0,58.407,58.407,58.3522,58.3522,47882.0
2020-01-22 10:05:00,63.89,63.89,63.85,63.87,14028.0,58.3522,58.3522,58.3156,58.3339,14028.0
2020-01-22 10:10:00,63.87,63.88,63.83,63.83,15682.0,58.3339,58.343,58.2974,58.2974,15682.0
2020-01-22 10:15:00,63.82,63.87,63.81,63.87,30808.0,58.2882,58.3339,58.2791,58.3339,30808.0
2020-01-22 10:20:00,63.86,63.9,63.85,63.9,17850.0,58.3248,58.3613,58.3156,58.3613,17850.0
2020-01-22 10:25:00,63.91,63.96,63.89,63.94,23155.0,58.3704,58.4161,58.3522,58.3978,23155.0
2020-01-22 10:30:00,63.94,63.99,63.93,63.99,23703.0,58.3978,58.4435,58.3887,58.4435,23703.0
2020-01-22 10:35:00,63.98,63.99,63.97,63.97,48891.0,58.4344,58.4435,58.4252,58.4252,48891.0
2020-01-22 10:40:00,63.98,64.01,63.97,64.01,25902.0,58.4344,58.4618,58.4252,58.4618,25902.0
2020-01-22 10:45:00,64.01,64.02,63.94,63.94,32436.0,58.4618,58.4709,58.3978,58.3978,32436.0
2020-01-22 10:50:00,63.93,63.96,63.92,63.95,36419.0,58.3887,58.4161,58.3796,58.407,36419.0
2020-01-22 10:55:00,63.94,63.95,63.91,63.91,44218.0,58.3978,58.407,58.3704,58.3704,44218.0
2020-01-22 11:00:00,63.92,63.92,63.89,63.89,59763.0,58.3796,58.3796,58.3522,58.3522,59763.0
2020-01-22 11:05:00,63.88,63.93,63.88,63.93,144059.0,58.343,58.3887,58.343,58.3887,144059.0
2020-01-22 11:10:00,63.93,63.93,63.84,63.85,44010.0,58.3887,58.3887,58.3065,58.3156,44010.0
2020-01-22 11:15:00,63.85,63.85,63.81,63.85,11712.0,58.3156,58.3156,58.2791,58.3156,11712.0
2020-01-22 11:20:00,63.84,63.84,63.8,63.82,13763.0,58.3065,58.3065,58.27,58.2882,13763.0
2020-01-22 11:25:00,63.82,63.84,63.81,63.84,11980.0,58.2882,58.3065,58.2791,58.3065,11980.0
2020-01-22 11:30:00,63.84,63.88,63.83,63.88,29989.0,58.3065,58.343,58.2974,58.343,29989.0
2020-01-22 11:35:00,63.88,63.88,63.77,63.78,11735.0,58.343,58.343,58.2426,58.2517,11735.0
2020-01-22 11:40:00,63.78,63.78,63.74,63.75,14829.0,58.2517,58.2517,58.2152,58.2243,14829.0
2020-01-22 11:45:00,63.75,63.75,63.7,63.71,4799.0,58.2243,58.2243,58.1786,58.1878,4799.0
2020-01-22 11:50:00,63.69,63.78,63.69,63.75,37619.0,58.1695,58.2517,58.1695,58.2243,37619.0
2020-01-22 11:55:00,63.76,63.77,63.74,63.77,4299.0,58.2334,58.2426,58.2152,58.2426,4299.0
2020-01-22 12:00:00,63.78,63.78,63.75,63.75,3101.0,58.2517,58.2517,58.2243,58.2243,3101.0
2020-01-22 12:05:00,63.75,63.78,63.73,63.76,8598.0,58.2243,58.2517,58.206,58.2334,8598.0
2020-01-22 12:10:00,63.77,63.79,63.75,63.75,9208.0,58.2426,58.2608,58.2243,58.2243,9208.0
2020-01-22 12:15:00,63.75,63.78,63.74,63.74,6782.0,58.2243,58.2517,58.2152,58.2152,6782.0
2020-01-22 12:20:00,63.74,63.77,63.72,63.77,8327.0,58.2152,58.2426,58.1969,58.2426,8327.0
2020-01-22 12:25:00,63.77,63.77,63.73,63.77,33518.0,58.2426,58.2426,58.206,58.2426,33518.0
2020-01-22 12:30:00,63.77,63.82,63.76,63.82,97483.0,58.2426,58.2882,58.2334,58.2882,97483.0
2020-01-22 12:35:00,63.82,63.82,63.8,63.8,21105.0,58.2882,58.2882,58.27,58.27,21105.0
2020-01-22 12:40:00,63.8,63.83,63.79,63.82,6600.0,58.27,58.2974,58.2608,58.2882,6600.0
2020-01-22 12:45:00,63.82,63.84,63.81,63.83,6916.0,58.2882,58.3065,58.2791,58.2974,6916.0
2020-01-22 12:50:00,63.84,63.85,63.82,63.85,9424.0,58.3065,58.3156,58.2882,58.3156,9424.0
2020-01-22 12:55:00,63.85,63.86,63.84,63.85,5100.0,58.3156,58.3248,58.3065,58.3156,5100.0
2020-01-22 13:00:00,63.85,63.87,63.85,63.87,7500.0,58.3156,58.3339,58.3156,58.3339,7500.0
2020-01-22 13:05:00,63.87,63.89,63.87,63.88,5081.0,58.3339,58.3522,58.3339,58.343,5081.0
2020-01-22 13:10:00,63.89,63.9,63.88,63.9,12892.0,58.3522,58.3613,58.343,58.3613,12892.0
2020-01-22 13:15:00,63.91,63.93,63.9,63.91,12523.0,58.3704,58.3887,58.3613,58.3704,12523.0
2020-01-22 13:20:00,63.91,63.92,63.9,63.91,13491.0,58.3704,58.3796,58.3613,58.3704,13491.0
2020-01-22 13:25:00,63.91,63.92,63.91,63.91,5369.0,58.3704,58.3796,58.3704,58.3704,5369.0
2020-01-22 13:30:00,63.92,63.92,63.9,63.91,7291.0,58.3796,58.3796,58.3613,58.3704,7291.0
2020-01-22 13:35:00,63.91,63.93,63.91,63.93,6800.0,58.3704,58.3887,58.3704,58.3887,6800.0
2020-01-22 13:40:00,63.92,63.94,63.9,63.91,11649.0,58.3796,58.3978,58.3613,58.3704,11649.0
2020-01-22 13:45:00,63.91,63.93,63.89,63.92,28191.0,58.3704,58.3887,58.3522,58.3796,28191.0
2020-01-22 13:50:00,63.92,63.92,63.88,63.9,19031.0,58.3796,58.3796,58.343,58.3613,19031.0
2020-01-22 13:55:00,63.9,63.9,63.84,63.84,9599.0,58.3613,58.3613,58.3065,58.3065,9599.0
2020-01-22 14:00:00,63.85,63.87,63.84,63.87,14967.0,58.3156,58.3339,58.3065,58.3339,14967.0
2020-01-22 14:05:00,63.87,63.9,63.86,63.87,89334.0,58.3339,58.3613,58.3248,58.3339,89334.0
2020-01-22 14:10:00,63.88,63.88,63.86,63.86,13400.0,58.343,58.343,58.3248,58.3248,13400.0
2020-01-22 14:15:00,63.86,63.86,63.82,63.83,26983.0,58.3248,58.3248,58.2882,58.2974,26983.0
2020-01-22 14:20:00,63.83,63.85,63.83,63.85,3116.0,58.2974,58.3156,58.2974,58.3156,3116.0
2020-01-22 14:25:00,63.85,63.85,63.82,63.83,2399.0,58.3156,58.3156,58.2882,58.2974,2399.0
2020-01-22 14:30:00,63.84,63.85,63.83,63.85,10871.0,58.3065,58.3156,58.2974,58.3156,10871.0
2020-01-22 14:35:00,63.85,63.86,63.85,63.85,3637.0,58.3156,58.3248,58.3156,58.3156,3637.0
2020-01-22 14:40:00,63.85,63.85,63.83,63.83,3500.0,58.3156,58.3156,58.2974,58.2974,3500.0
2020-01-22 14:45:00,63.82,63.84,63.81,63.84,11100.0,58.2882,58.3065,58.2791,58.3065,11100.0
2020-01-22 14:50:00,63.84,63.87,63.84,63.87,13531.0,58.3065,58.3339,58.3065,58.3339,13531.0
2020-01-22 14:55:00,63.86,63.89,63.86,63.88,16299.0,58.3248,58.3522,58.3248,58.343,16299.0
2020-01-22 15:00:00,63.88,63.88,63.84,63.84,44033.0,58.343,58.343,58.3065,58.3065,44033.0
2020-01-22 15:05:00,63.84,63.88,63.8,63.87,28313.0,58.3065,58.343,58.27,58.3339,28313.0
2020-01-22 15:10:00,63.87,63.87,63.84,63.84,13739.0,58.3339,58.3339,58.3065,58.3065,13739.0
2020-01-22 15:15:00,63.84,63.85,63.8,63.82,17473.0,58.3065,58.3156,58.27,58.2882,17473.0
2020-01-22 15:20:00,63.82,63.83,63.77,63.78,20288.0,58.2882,58.2974,58.2426,58.2517,20288.0
2020-01-22 15:25:00,63.77,63.83,63.74,63.77,56438.0,58.2426,58.2974,58.2152,58.2426,56438.0
2020-01-22 15:30:00,63.77,63.82,63.76,63.8,37798.0,58.2426,58.2882,58.2334,58.27,37798.0
2020-01-22 15:35:00,63.8,63.83,63.78,63.83,47570.0,58.27,58.2974,58.2517,58.2974,47570.0
2020-01-22 15:40:00,63.82,63.84,63.78,63.78,29017.0,58.2882,58.3065,58.2517,58.2517,29017.0
2020-01-22 15:45:00,63.78,63.91,63.77,63.88,79002.0,58.2517,58.3704,58.2426,58.343,79002.0
2020-01-22 15:50:00,63.88,63.89,63.82,63.83,218961.0,58.343,58.3522,58.2882,58.2974,218961.0
2020-01-22 15:55:00,63.83,63.89,63.81,63.87,535703.0,58.2974,58.3522,58.2791,58.3339,535703.0
2020-01-23 09:30:00,63.03,63.08,62.88,62.9,91632.0,57.5667,57.6124,57.4297,57.448,91632.0
2020-01-23 09:35:00,62.9,62.91,62.83,62.91,135851.0,57.448,57.4571,57.384,57.4571,135851.0
2020-01-23 09:40:00,62.9,62.92,62.85,62.85,84241.0,57.448,57.4662,57.4023,57.4023,84241.0
2020-01-23 09:45:00,62.85,62.89,62.8,62.82,97280.0,57.4023,57.4388,57.3566,57.3749,97280.0
2020-01-23 09:50:00,62.82,62.86,62.8,62.84,41235.0,57.3749,57.4114,57.3566,57.3932,41235.0
2020-01-23 09:55:00,62.84,62.93,62.84,62.93,88081.0,57.3932,57.4754,57.3932,57.4754,88081.0
2020-01-23 10:00:00,62.93,62.94,62.9,62.92,46958.0,57.4754,57.4845,57.448,57.4662,46958.0
2020-01-23 10:05:00,62.92,63.02,62.91,62.99,36364.0,57.4662,57.5576,57.4571,57.5302,36364.0
2020-01-23 10:10:00,62.98,63.05,62.98,63.03,51269.0,57.521,57.585,57.521,57.5667,51269.0
2020-01-23 10:15:00,63.04,63.05,63.0,63.02,31347.0,57.5758,57.585,57.5393,57.5576,31347.0
2020-01-23 10:20:00,63.03,63.03,62.95,63.0,49428.0,57.5667,57.5667,57.4936,57.5393,49428.0
2020-01-23 10:25:00,63.0,63.01,62.97,63.01,53999.0,57.5393,57.5484,57.5119,57.5484,53999.0
2020-01-23 10:30:00,63.0,63.06,63.0,63.04,54699.0,57.5393,57.5941,57.5393,57.5758,54699.0
2020-01-23 10:35:00,63.05,63.08,63.04,63.05,32048.0,57.585,57.6124,57.5758,57.585,32048.0
2020-01-23 10:40:00,63.05,63.08,63.01,63.02,44975.0,57.585,57.6124,57.5484,57.5576,44975.0
2020-01-23 10:45:00,63.02,63.02,62.96,62.98,16516.0,57.5576,57.5576,57.5028,57.521,16516.0
2020-01-23 10:50:00,62.99,63.0,62.94,62.94,18423.0,57.5302,57.5393,57.4845,57.4845,18423.0
2020-01-23 10:55:00,62.94,62.98,62.92,62.95,110669.0,57.4845,57.521,57.4662,57.4936,110669.0
2020-01-23 11:00:00,62.95,62.96,62.83,62.85,87359.0,57.4936,57.5028,57.384,57.4023,87359.0
2020-01-23 11:05:00,62.86,62.86,62.76,62.77,36166.0,57.4114,57.4114,57.3201,57.3292,36166.0
2020-01-23 11:10:00,62.78,62.79,62.72,62.73,77274.0,57.3384,57.3475,57.2836,57.2927,77274.0
2020-01-23 11:15:00,62.73,62.76,62.67,62.71,36815.0,57.2927,57.3201,57.2379,57.2744,36815.0
2020-01-23 11:20:00,62.71,62.73,62.66,62.67,22785.0,57.2744,57.2927,57.2288,57.2379,22785.0
2020-01-23 11:25:00,62.67,62.68,62.64,62.66,59009.0,57.2379,57.247,57.2105,57.2288,59009.0
2020-01-23 11:30:00,62.66,62.69,62.66,62.68,39026.0,57.2288,57.2562,57.2288,57.247,39026.0
2020-01-23 11:35:00,62.69,62.76,62.69,62.74,29273.0,57.2562,57.3201,57.2562,57.3018,29273.0
2020-01-23 11:40:00,62.73,62.76,62.71,62.72,28221.0,57.2927,57.3201,57.2744,57.2836,28221.0
2020-01-23 11:45:00,62.72,62.73,62.69,62.69,10104.0,57.2836,57.2927,57.2562,57.2562,10104.0
2020-01-23 11:50:00,62.69,62.77,62.67,62.77,15354.0,57.2562,57.3292,57.2379,57.3292,15354.0
2020-01-23 11:55:00,62.76,62.8,62.73,62.78,16272.0,57.3201,57.3566,57.2927,57.3384,16272.0
2020-01-23 12:00:00,62.78,62.79,62.74,62.75,16887.0,57.3384,57.3475,57.3018,57.311,16887.0
2020-01-23 12:05:00,62.76,62.86,62.75,62.84,105465.0,57.3201,57.4114,57.311,57.3932,105465.0
2020-01-23 12:10:00,62.84,62.88,62.83,62.88,24561.0,57.3932,57.4297,57.384,57.4297,24561.0
2020-01-23 12:15:00,62.89,62.89,62.84,62.85,14192.0,57.4388,57.4388,57.3932,57.4023,14192.0
2020-01-23 12:20:00,62.85,62.94,62.85,62.93,28936.0,57.4023,57.4845,57.4023,57.4754,28936.0
2020-01-23 12:25:00,62.94,62.94,62.89,62.9,24968.0,57.4845,57.4845,57.4388,57.448,24968.0
2020-01-23 12:30:00,62.89,62.89,62.86,62.86,8725.0,57.4388,57.4388,57.4114,57.4114,8725.0
2020-01-23 12:35:00,62.86,62.86,62.8,62.82,54888.0,57.4114,57.4114,57.3566,57.3749,54888.0
2020-01-23 12:40:00,62.81,62.85,62.8,62.85,13167.0,57.3658,57.4023,57.3566,57.4023,13167.0
2020-01-23 12:45:00,62.84,62.92,62.84,62.92,39995.0,57.3932,57.4662,57.3932,57.4662,39995.0
2020-01-23 12:50:00,62.91,62.93,62.88,62.89,10290.0,57.4571,57.4754,57.4297,57.4388,10290.0
2020-01-23 12:55:00,62.88,62.88,62.83,62.83,4353.0,57.4297,57.4297,57.384,57.384,4353.0
2020-01-23 13:00:00,62.83,62.84,62.82,62.82,9340.0,57.384,57.3932,57.3749,57.3749,9340.0
2020-01-23 13:05:00,62.83,62.85,62.82,62.83,5287.0,57.384,57.4023,57.3749,57.384,5287.0
2020-01-23 13:10:00,62.84,62.87,62.83,62.86,7747.0,57.3932,57.4206,57.384,57.4114,7747.0
2020-01-23 13:15:00,62.86,62.86,62.82,62.86,8045.0,57.4114,57.4114,57.3749,57.4114,8045.0
2020-01-23 13:20:00,62.85,62.98,62.85,62.98,42886.0,57.4023,57.521,57.4023,57.521,42886.0
2020-01-23 13:25:00,62.99,63.02,62.93,62.93,48007.0,57.5302,57.5576,57.4754,57.4754,48007.0
2020-01-23 13:30:00,62.93,62.96,62.92,62.96,9851.0,57.4754,57.5028,57.4662,57.5028,9851.0
2020-01-23 13:35:00,62.96,62.97,62.94,62.94,6579.0,57.5028,57.5119,57.4845,57.4845,6579.0
2020-01-23 13:40:00,62.95,63.03,62.94,63.0,23334.0,57.4936,57.5667,57.4845,57.5393,23334.0
2020-01-23 13:45:00,63.0,63.07,63.0,63.03,24082.0,57.5393,57.6032,57.5393,57.5667,24082.0
2020-01-23 13:50:00,63.04,63.09,63.03,63.08,10353.0,57.5758,57.6215,57.5667,57.6124,10353.0
2020-01-23 13:55:00,63.07,63.09,63.06,63.08,5396.0,57.6032,57.6215,57.5941,57.6124,5396.0
2020-01-23 14:00:00,63.09,63.11,63.08,63.09,22551.0,57.6215,57.6398,57.6124,57.6215,22551.0
2020-01-23 14:05:00,63.08,63.14,63.07,63.14,44325.0,57.6124,57.6672,57.6032,57.6672,44325.0
2020-01-23 14:10:00,63.14,63.14,63.09,63.11,10596.0,57.6672,57.6672,57.6215,57.6398,10596.0
2020-01-23 14:15:00,63.11,63.15,63.1,63.14,101994.0,57.6398,57.6763,57.6306,57.6672,101994.0
2020-01-23 14:20:00,63.14,63.2,63.14,63.2,48419.0,57.6672,57.722,57.6672,57.722,48419.0
2020-01-23 14:25:00,63.2,63.2,63.16,63.19,36942.0,57.722,57.722,57.6854,57.7128,36942.0
2020-01-23 14:30:00,63.19,63.2,63.17,63.19,26331.0,57.7128,57.722,57.6946,57.7128,26331.0
2020-01-23 14:35:00,63.19,63.2,63.18,63.19,12625.0,57.7128,57.722,57.7037,57.7128,12625.0
2020-01-23 14:40:00,63.18,63.2,63.18,63.2,15371.0,57.7037,57.722,57.7037,57.722,15371.0
2020-01-23 14:45:00,63.2,63.21,63.17,63.17,60896.0,57.722,57.7311,57.6946,57.6946,60896.0
2020-01-23 14:50:00,63.17,63.2,63.16,63.2,9855.0,57.6946,57.722,57.6854,57.722,9855.0
2020-01-23 14:55:00,63.2,63.26,63.2,63.26,36566.0,57.722,57.7768,57.722,57.7768,36566.0
2020-01-23 15:00:00,63.27,63.28,63.26,63.26,8250.0,57.7859,57.795,57.7768,57.7768,8250.0
2020-01-23 15:05:00,63.27,63.31,63.26,63.29,25404.0,57.7859,57.8224,57.7768,57.8042,25404.0
2020-01-23 15:10:00,63.28,63.31,63.27,63.31,21143.0,57.795,57.8224,57.7859,57.8224,21143.0
2020-01-23 15:15:00,63.3,63.34,63.3,63.33,43338.0,57.8133,57.8498,57.8133,57.8407,43338.0
2020-01-23 15:20:00,63.33,63.37,63.33,63.37,39124.0,57.8407,57.8772,57.8407,57.8772,39124.0
2020-01-23 15:25:00,63.37,63.43,63.34,63.41,72523.0,57.8772,57.932,57.8498,57.9138,72523.0
2020-01-23 15:30:00,63.4,63.46,63.38,63.42,125860.0,57.9046,57.9594,57.8864,57.9229,125860.0
2020-01-23 15:35:00,63.42,63.45,63.38,63.4,104450.0,57.9229,57.9503,57.8864,57.9046,104450.0
2020-01-23 15:40:00,63.39,63.44,63.37,63.44,37735.0,57.8955,57.9412,57.8772,57.9412,37735.0
2020-01-23 15:45:00,63.44,63.46,63.39,63.39,59347.0,57.9412,57.9594,57.8955,57.8955,59347.0
2020-01-23 15:50:00,63.38,63.39,63.25,63.26,72694.0,57.8864,57.8955,57.7676,57.7768,72694.0
2020-01-23 15:55:00,63.26,63.35,63.25,63.25,216425.0,57.7768,57.859,57.7676,57.7676,216425.0
2020-01-24 09:30:00,63.46,63.47,63.27,63.28,43798.0,57.9594,57.9686,57.7859,57.795,43798.0
2020-01-24 09:35:00,63.28,63.34,63.27,63.29,76136.0,57.795,57.8498,57.7859,57.8042,76136.0
2020-01-24 09:40:00,63.3,63.33,63.25,63.33,32573.0,57.8133,57.8407,57.7676,57.8407,32573.0
2020-01-24 09:45:00,63.32,63.33,63.23,63.26,21861.0,57.8316,57.8407,57.7494,57.7768,21861.0
2020-01-24 09:50:00,63.25,63.25,63.18,63.19,33658.0,57.7676,57.7676,57.7037,57.7128,33658.0
2020-01-24 09:55:00,63.19,63.27,63.18,63.27,9919.0,57.7128,57.7859,57.7037,57.7859,9919.0
2020-01-24 10:00:00,63.28,63.28,63.16,63.16,69535.0,57.795,57.795,57.6854,57.6854,69535.0
2020-01-24 10:05:00,63.17,63.18,63.08,63.09,47249.0,57.6946,57.7037,57.6124,57.6215,47249.0
2020-01-24 10:10:00,63.09,63.11,63.04,63.09,45273.0,57.6215,57.6398,57.5758,57.6215,45273.0
2020-01-24 10:15:00,63.09,63.12,62.98,63.02,22872.0,57.6215,57.6489,57.521,57.5576,22872.0
2020-01-24 10:20:00,62.98,63.02,62.94,63.01,10334.0,57.521,57.5576,57.4845,57.5484,10334.0
2020-01-24 10:25:00,63.01,63.06,62.95,62.96,73096.0,57.5484,57.5941,57.4936,57.5028,73096.0
2020-01-24 10:30:00,62.96,63.01,62.94,63.01,46166.0,57.5028,57.5484,57.4845,57.5484,46166.0
2020-01-24 10:35:00,63.0,63.1,62.99,63.1,18407.0,57.5393,57.6306,57.5302,57.6306,18407.0
2020-01-24 10:40:00,63.09,63.11,63.05,63.05,18689.0,57.6215,57.6398,57.585,57.585,18689.0
2020-01-24 10:45:00,63.05,63.06,62.97,62.99,17062.0,57.585,57.5941,57.5119,57.5302,17062.0
2020-01-24 10:50:00,62.99,63.09,62.99,63.09,51893.0,57.5302,57.6215,57.5302,57.6215,51893.0
2020-01-24 10:55:00,63.09,63.18,63.09,63.17,229399.0,57.6215,57.7037,57.6215,57.6946,229399.0
2020-01-24 11:00:00,63.18,63.18,63.1,63.14,153467.0,57.7037,57.7037,57.6306,57.6672,153467.0
2020-01-24 11:05:00,63.14,63.22,63.13,63.22,55977.0,57.6672,57.7402,57.658,57.7402,55977.0
2020-01-24 11:10:00,63.23,63.27,63.22,63.23,73924.0,57.7494,57.7859,57.7402,57.7494,73924.0
2020-01-24 11:15:00,63.23,63.27,62.94,63.01,74149.0,57.7494,57.7859,57.4845,57.5484,74149.0
2020-01-24 11:20:00,63.0,63.08,62.97,62.98,40963.0,57.5393,57.6124,57.5119,57.521,40963.0
2020-01-24 11:25:00,62.99,63.11,62.95,63.11,23615.0,57.5302,57.6398,57.4936,57.6398,23615.0
2020-01-24 11:30:00,63.1,63.12,62.99,63.07,48434.0,57.6306,57.6489,57.5302,57.6032,48434.0
2020-01-24 11:35:00,63.07,63.12,63.04,63.09,45135.0,57.6032,57.6489,57.5758,57.6215,45135.0
2020-01-24 11:40:00,63.09,63.09,62.99,63.03,15590.0,57.6215,57.6215,57.5302,57.5667,15590.0
2020-01-24 11:45:00,63.03,63.09,63.02,63.04,37106.0,57.5667,57.6215,57.5576,57.5758,37106.0
2020-01-24 11:50:00,63.02,63.09,63.02,63.09,24427.0,57.5576,57.6215,57.5576,57.6215,24427.0
2020-01-24 11:55:00,63.09,63.1,63.02,63.04,19451.0,57.6215,57.6306,57.5576,57.5758,19451.0
2020-01-24 12:00:00,63.03,63.03,62.93,62.93,39312.0,57.5667,57.5667,57.4754,57.4754,39312.0
2020-01-24 12:05:00,62.94,62.94,62.77,62.79,38114.0,57.4845,57.4845,57.3292,57.3475,38114.0
2020-01-24 12:10:00,62.79,62.87,62.73,62.81,32122.0,57.3475,57.4206,57.2927,57.3658,32122.0
2020-01-24 12:15:00,62.8,62.82,62.65,62.7,41053.0,57.3566,57.3749,57.2196,57.2653,41053.0
2020-01-24 12:20:00,62.7,62.92,62.7,62.91,55995.0,57.2653,57.4662,57.2653,57.4571,55995.0
2020-01-24 12:25:00,62.9,62.91,62.83,62.9,40264.0,57.448,57.4571,57.384,57.448,40264.0
2020-01-24 12:30:00,62.91,63.02,62.89,63.01,56213.0,57.4571,57.5576,57.4388,57.5484,56213.0
2020-01-24 12:35:00,63.01,63.04,63.0,63.03,13352.0,57.5484,57.5758,57.5393,57.5667,13352.0
2020-01-24 12:40:00,63.01,63.05,62.99,63.01,37952.0,57.5484,57.585,57.5302,57.5484,37952.0
2020-01-24 12:45:00,63.0,63.01,62.87,62.99,67661.0,57.5393,57.5484,57.4206,57.5302,67661.0
2020-01-24 12:50:00,62.98,62.98,62.92,62.93,12671.0,57.521,57.521,57.4662,57.4754,12671.0
2020-01-24 12:55:00,62.94,63.0,62.92,63.0,10325.0,57.4845,57.5393,57.4662,57.5393,10325.0
2020-01-24 13:00:00,63.0,63.0,62.91,62.92,11388.0,57.5393,57.5393,57.4571,57.4662,11388.0
2020-01-24 13:05:00,62.9,62.96,62.87,62.95,7850.0,57.448,57.5028,57.4206,57.4936,7850.0
2020-01-24 13:10:00,62.95,62.95,62.86,62.87,20170.0,57.4936,57.4936,57.4114,57.4206,20170.0
2020-01-24 13:15:00,62.87,62.91,62.84,62.84,20804.0,57.4206,57.4571,57.3932,57.3932,20804.0
2020-01-24 13:20:00,62.84,62.89,62.82,62.88,23237.0,57.3932,57.4388,57.3749,57.4297,23237.0
2020-01-24 13:25:00,62.88,62.88,62.82,62.83,20499.0,57.4297,57.4297,57.3749,57.384,20499.0
2020-01-24 13:30:00,62.82,62.82,62.75,62.76,15174.0,57.3749,57.3749,57.311,57.3201,15174.0
2020-01-24 13:35:00,62.75,62.81,62.74,62.79,18564.0,57.311,57.3658,57.3018,57.3475,18564.0
2020-01-24 13:40:00,62.78,62.78,62.72,62.75,34108.0,57.3384,57.3384,57.2836,57.311,34108.0
2020-01-24 13:45:00,62.75,62.76,62.67,62.67,29751.0,57.311,57.3201,57.2379,57.2379,29751.0
2020-01-24 13:50:00,62.68,62.73,62.67,62.73,36641.0,57.247,57.2927,57.2379,57.2927,36641.0
2020-01-24 13:55:00,62.73,62.74,62.68,62.72,7692.0,57.2927,57.3018,57.247,57.2836,7692.0
2020-01-24 14:00:00,62.71,62.73,62.65,62.68,32796.0,57.2744,57.2927,57.2196,57.247,32796.0
2020-01-24 14:05:00,62.69,62.76,62.69,62.73,26307.0,57.2562,57.3201,57.2562,57.2927,26307.0
2020-01-24 14:10:00,62.72,62.73,62.66,62.66,9122.0,57.2836,57.2927,57.2288,57.2288,9122.0
2020-01-24 14:15:00,62.67,62.67,62.63,62.63,16716.0,57.2379,57.2379,57.2014,57.2014,16716.0
2020-01-24 14:20:00,62.63,62.63,62.54,62.57,64306.0,57.2014,57.2014,57.1192,57.1466,64306.0
2020-01-24 14:25:00,62.57,62.64,62.55,62.58,11073.0,57.1466,57.2105,57.1283,57.1557,11073.0
2020-01-24 14:30:00,62.59,62.66,62.59,62.66,31571.0,57.1648,57.2288,57.1648,57.2288,31571.0
2020-01-24 14:35:00,62.66,62.69,62.59,62.65,26147.0,57.2288,57.2562,57.1648,57.2196,26147.0
2020-01-24 14:40:00,62.66,62.68,62.57,62.58,23948.0,57.2288,57.247,57.1466,57.1557,23948.0
2020-01-24 14:45:00,62.58,62.61,62.53,62.58,44391.0,57.1557,57.1831,57.11,57.1557,44391.0
2020-01-24 14:50:00,62.58,62.62,62.56,62.6,21572.0,57.1557,57.1922,57.1374,57.174,21572.0
2020-01-24 14:55:00,62.61,62.74,62.6,62.74,42505.0,57.1831,57.3018,57.174,57.3018,42505.0
2020-01-24 15:00:00,62.74,62.93,62.69,62.92,78240.0,57.3018,57.4754,57.2562,57.4662,78240.0
2020-01-24 15:05:00,62.93,62.97,62.88,62.94,44980.0,57.4754,57.5119,57.4297,57.4845,44980.0
2020-01-24 15:10:00,62.94,63.01,62.94,62.98,21166.0,57.4845,57.5484,57.4845,57.521,21166.0
2020-01-24 15:15:00,62.98,63.03,62.98,62.99,33318.0,57.521,57.5667,57.521,57.5302,33318.0
2020-01-24 15:20:00,62.98,63.0,62.93,62.94,14097.0,57.521,57.5393,57.4754,57.4845,14097.0
2020-01-24 15:25:00,62.94,62.95,62.91,62.93,9126.0,57.4845,57.4936,57.4571,57.4754,9126.0
2020-01-24 15:30:00,62.93,62.93,62.83,62.85,56522.0,57.4754,57.4754,57.384,57.4023,56522.0
2020-01-24 15:35:00,62.84,62.91,62.82,62.82,26021.0,57.3932,57.4571,57.3749,57.3749,26021.0
2020-01-24 15:40:00,62.83,62.85,62.74,62.83,39537.0,57.384,57.4023,57.3018,57.384,39537.0
2020-01-24 15:45:00,62.83,62.87,62.79,62.86,96841.0,57.384,57.4206,57.3475,57.4114,96841.0
2020-01-24 15:50:00,62.86,62.88,62.79,62.88,133719.0,57.4114,57.4297,57.3475,57.4297,133719.0
2020-01-24 15:55:00,62.88,62.89,62.8,62.89,133354.0,57.4297,57.4388,57.3566,57.4388,133354.0
2020-01-27 09:30:00,60.31,60.42,59.85,60.25,274138.0,55.0825,55.1829,54.6623,55.0277,274138.0
2020-01-27 09:35:00,60.23,60.46,60.09,60.43,407097.0,55.0094,55.2195,54.8815,55.1921,407097.0
2020-01-27 09:40:00,60.43,60.63,60.42,60.62,181811.0,55.1921,55.3747,55.1829,55.3656,181811.0
2020-01-27 09:45:00,60.61,60.76,60.59,60.59,119880.0,55.3565,55.4935,55.3382,55.3382,119880.0
2020-01-27 09:50:00,60.59,60.87,60.55,60.84,294929.0,55.3382,55.5939,55.3017,55.5665,294929.0
2020-01-27 09:55:00,60.84,60.88,60.7,60.88,51143.0,55.5665,55.6031,55.4387,55.6031,51143.0
2020-01-27 10:00:00,60.89,60.9,60.68,60.7,189409.0,55.6122,55.6213,55.4204,55.4387,189409.0
2020-01-27 10:05:00,60.7,60.78,60.65,60.77,115527.0,55.4387,55.5117,55.393,55.5026,115527.0
2020-01-27 10:10:00,60.77,60.77,60.66,60.71,83585.0,55.5026,55.5026,55.4021,55.4478,83585.0
2020-01-27 10:15:00,60.71,60.74,60.65,60.68,179130.0,55.4478,55.4752,55.393,55.4204,179130.0
2020-01-27 10:20:00,60.68,60.77,60.66,60.71,102516.0,55.4204,55.5026,55.4021,55.4478,102516.0
2020-01-27 10:25:00,60.72,60.77,60.68,60.72,126969.0,55.4569,55.5026,55.4204,55.4569,126969.0
2020-01-27 10:30:00,60.72,60.72,60.44,60.5,191559.0,55.4569,55.4569,55.2012,55.256,191559.0
2020-01-27 10:35:00,60.5,60.55,60.4,60.45,164850.0,55.256,55.3017,55.1647,55.2103,164850.0
2020-01-27 10:40:00,60.45,60.46,60.36,60.38,104670.0,55.2103,55.2195,55.1281,55.1464,104670.0
2020-01-27 10:45:00,60.36,60.36,60.25,60.3,37579.0,55.1281,55.1281,55.0277,55.0733,37579.0
2020-01-27 10:50:00,60.3,60.31,60.14,60.14,47172.0,55.0733,55.0825,54.9272,54.9272,47172.0
2020-01-27 10:55:00,60.13,60.2,60.11,60.19,75877.0,54.9181,54.982,54.8998,54.9729,75877.0
2020-01-27 11:00:00,60.18,60.29,60.16,60.29,45988.0,54.9637,55.0642,54.9455,55.0642,45988.0
2020-01-27 11:05:00,60.28,60.29,60.15,60.16,78856.0,55.0551,55.0642,54.9363,54.9455,78856.0
2020-01-27 11:10:00,60.16,60.19,60.06,60.07,97753.0,54.9455,54.9729,54.8541,54.8633,97753.0
2020-01-27 11:15:00,60.06,60.07,59.95,59.99,140356.0,54.8541,54.8633,54.7537,54.7902,140356.0
2020-01-27 11:20:00,59.99,60.27,59.99,60.18,90671.0,54.7902,55.0459,54.7902,54.9637,90671.0
2020-01-27 11:25:00,60.18,60.26,60.1,60.17,92627.0,54.9637,55.0368,54.8907,54.9546,92627.0
2020-01-27 11:30:00,60.17,60.31,60.16,60.23,77786.0,54.9546,55.0825,54.9455,55.0094,77786.0
2020-01-27 11:35:00,60.24,60.48,60.24,60.42,75233.0,55.0185,55.2377,55.0185,55.1829,75233.0
2020-01-27 11:40:00,60.43,60.48,60.38,60.46,60620.0,55.1921,55.2377,55.1464,55.2195,60620.0
2020-01-27 11:45:00,60.45,60.45,60.33,60.34,40991.0,55.2103,55.2103,55.1007,55.1099,40991.0
2020-01-27 11:50:00,60.34,60.43,60.28,60.28,46803.0,55.1099,55.1921,55.0551,55.0551,46803.0
2020-01-27 11:55:00,60.27,60.31,60.23,60.26,68760.0,55.0459,55.0825,55.0094,55.0368,68760.0
2020-01-27 12:00:00,60.25,60.28,60.18,60.21,51994.0,55.0277,55.0551,54.9637,54.9911,51994.0
2020-01-27 12:05:00,60.21,60.34,60.2,60.34,56743.0,54.9911,55.1099,54.982,55.1099,56743.0
2020-01-27 12:10:00,60.35,60.46,60.35,60.45,55854.0,55.119,55.2195,55.119,55.2103,55854.0
2020-01-27 12:15:00,60.46,60.56,60.46,60.53,46225.0,55.2195,55.3108,55.2195,55.2834,46225.0
2020-01-27 12:20:00,60.54,60.67,60.53,60.62,46406.0,55.2925,55.4113,55.2834,55.3656,46406.0
2020-01-27 12:25:00,60.61,60.69,60.58,60.61,52553.0,55.3565,55.4295,55.3291,55.3565,52553.0
2020-01-27 12:30:00,60.61,60.63,60.58,60.61,47113.0,55.3565,55.3747,55.3291,55.3565,47113.0
2020-01-27 12:35:00,60.61,60.61,60.51,60.53,87845.0,55.3565,55.3565,55.2651,55.2834,87845.0
2020-01-27 12:40:00,60.53,60.56,60.48,60.53,86164.0,55.2834,55.3108,55.2377,55.2834,86164.0
2020-01-27 12:45:00,60.53,60.6,60.45,60.55,102805.0,55.2834,55.3473,55.2103,55.3017,102805.0
2020-01-27 12:50:00,60.55,60.57,60.44,60.45,82781.0,55.3017,55.3199,55.2012,55.2103,82781.0
2020-01-27 12:55:00,60.44,60.52,60.42,60.47,89033.0,55.2012,55.2743,55.1829,55.2286,89033.0
2020-01-27 13:00:00,60.47,60.58,60.47,60.58,52101.0,55.2286,55.3291,55.2286,55.3291,52101.0
2020-01-27 13:05:00,60.58,60.61,60.55,60.56,31853.0,55.3291,55.3565,55.3017,55.3108,31853.0
2020-01-27 13:10:00,60.56,60.69,60.53,60.64,31682.0,55.3108,55.4295,55.2834,55.3839,31682.0
2020-01-27 13:15:00,60.63,60.84,60.62,60.82,48115.0,55.3747,55.5665,55.3656,55.5483,48115.0
2020-01-27 13:20:00,60.82,60.89,60.75,60.75,25231.0,55.5483,55.6122,55.4843,55.4843,25231.0
2020-01-27 13:25:00,60.74,60.75,60.66,60.67,45520.0,55.4752,55.4843,55.4021,55.4113,45520.0
2020-01-27 13:30:00,60.67,60.74,60.65,60.72,47252.0,55.4113,55.4752,55.393,55.4569,47252.0
2020-01-27 13:35:00,60.73,60.82,60.72,60.8,54529.0,55.4661,55.5483,55.4569,55.53,54529.0
2020-01-27 13:40:00,60.8,60.85,60.76,60.77,67031.0,55.53,55.5757,55.4935,55.5026,67031.0
2020-01-27 13:45:00,60.77,60.79,60.72,60.75,40250.0,55.5026,55.5209,55.4569,55.4843,40250.0
2020-01-27 13:50:00,60.75,60.76,60.65,60.69,66217.0,55.4843,55.4935,55.393,55.4295,66217.0
2020-01-27 13:55:00,60.7,60.74,60.7,60.72,97726.0,55.4387,55.4752,55.4387,55.4569,97726.0
2020-01-27 14:00:00,60.74,60.74,60.6,60.62,53541.0,55.4752,55.4752,55.3473,55.3656,53541.0
2020-01-27 14:05:00,60.62,60.66,60.6,60.66,101829.0,55.3656,55.4021,55.3473,55.4021,101829.0
2020-01-27 14:10:00,60.65,60.75,60.65,60.73,70513.0,55.393,55.4843,55.393,55.4661,70513.0
2020-01-27 14:15:00,60.73,60.81,60.73,60.8,23086.0,55.4661,55.5391,55.4661,55.53,23086.0
2020-01-27 14:20:00,60.79,60.79,60.7,60.73,23999.0,55.5209,55.5209,55.4387,55.4661,23999.0
2020-01-27 14:25:00,60.73,60.88,60.73,60.87,35742.0,55.4661,55.6031,55.4661,55.5939,35742.0
2020-01-27 14:30:00,60.88,60.91,60.85,60.87,32628.0,55.6031,55.6305,55.5757,55.5939,32628.0
2020-01-27 14:35:00,60.87,60.91,60.85,60.88,41975.0,55.5939,55.6305,55.5757,55.6031,41975.0
2020-01-27 14:40:00,60.89,60.92,60.82,60.85,27688.0,55.6122,55.6396,55.5483,55.5757,27688.0
2020-01-27 14:45:00,60.86,60.88,60.8,60.84,20588.0,55.5848,55.6031,55.53,55.5665,20588.0
2020-01-27 14:50:00,60.83,60.86,60.74,60.77,35802.0,55.5574,55.5848,55.4752,55.5026,35802.0
2020-01-27 14:55:00,60.76,60.8,60.73,60.77,27411.0,55.4935,55.53,55.4661,55.5026,27411.0
2020-01-27 15:00:00,60.77,60.82,60.7,60.79,57011.0,55.5026,55.5483,55.4387,55.5209,57011.0
2020-01-27 15:05:00,60.78,60.84,60.77,60.8,32391.0,55.5117,55.5665,55.5026,55.53,32391.0
2020-01-27 15:10:00,60.8,60.81,60.75,60.81,33405.0,55.53,55.5391,55.4843,55.5391,33405.0
2020-01-27 15:15:00,60.82,60.87,60.82,60.85,47166.0,55.5483,55.5939,55.5483,55.5757,47166.0
2020-01-27 15:20:00,60.84,60.86,60.81,60.84,21060.0,55.5665,55.5848,55.5391,55.5665,21060.0
2020-01-27 15:25:00,60.84,60.86,60.81,60.83,24245.0,55.5665,55.5848,55.5391,55.5574,24245.0
2020-01-27 15:30:00,60.82,60.82,60.75,60.76,46830.0,55.5483,55.5483,55.4843,55.4935,46830.0
2020-01-27 15:35:00,60.75,60.8,60.71,60.79,90639.0,55.4843,55.53,55.4478,55.5209,90639.0
2020-01-27 15:40:00,60.78,60.8,60.78,60.79,31496.0,55.5117,55.53,55.5117,55.5209,31496.0
2020-01-27 15:45:00,60.79,60.8,60.72,60.73,157052.0,55.5209,55.53,55.4569,55.4661,157052.0
2020-01-27 15:50:00,60.73,60.76,60.71,60.75,99440.0,55.4661,55.4935,55.4478,55.4843,99440.0
2020-01-27 15:55:00,60.74,60.76,60.64,60.69,282367.0,55.4752,55.4935,55.3839,55.4295,282367.0
2020-01-28 09:30:00,60.34,60.45,60.23,60.34,178171.0,55.1099,55.2103,55.0094,55.1099,178171.0
2020-01-28 09:35:00,60.35,60.36,60.24,60.27,137053.0,55.119,55.1281,55.0185,55.0459,137053.0
2020-01-28 09:40:00,60.28,60.31,60.23,60.31,164648.0,55.0551,55.0825,55.0094,55.0825,164648.0
2020-01-28 09:45:00,60.31,60.33,60.26,60.33,140765.0,55.0825,55.1007,55.0368,55.1007,140765.0
2020-01-28 09:50:00,60.33,60.42,60.3,60.38,240038.0,55.1007,55.1829,55.0733,55.1464,240038.0
2020-01-28 09:55:00,60.38,60.4,60.34,60.35,99474.0,55.1464,55.1647,55.1099,55.119,99474.0
2020-01-28 10:00:00,60.35,60.51,60.35,60.4,135148.0,55.119,55.2651,55.119,55.1647,135148.0
2020-01-28 10:05:00,60.4,60.51,60.39,60.5,79329.0,55.1647,55.2651,55.1555,55.256,79329.0
2020-01-28 10:10:00,60.5,60.53,60.45,60.51,125398.0,55.256,55.2834,55.2103,55.2651,125398.0
2020-01-28 10:15:00,60.51,60.56,60.49,60.52,65317.0,55.2651,55.3108,55.2469,55.2743,65317.0
2020-01-28 10:20:00,60.52,60.65,60.51,60.65,43333.0,55.2743,55.393,55.2651,55.393,43333.0
2020-01-28 10:25:00,60.65,60.69,60.6,60.62,100432.0,55.393,55.4295,55.3473,55.3656,100432.0
2020-01-28 10:30:00,60.62,60.7,60.6,60.69,187470.0,55.3656,55.4387,55.3473,55.4295,187470.0
2020-01-28 10:35:00,60.69,60.69,60.63,60.66,61292.0,55.4295,55.4295,55.3747,55.4021,61292.0
2020-01-28 10:40:00,60.66,60.73,60.65,60.73,36285.0,55.4021,55.4661,55.393,55.4661,36285.0
2020-01-28 10:45:00,60.73,60.76,60.69,60.69,35335.0,55.4661,55.4935,55.4295,55.4295,35335.0
2020-01-28 10:50:00,60.68,60.77,60.68,60.75,49150.0,55.4204,55.5026,55.4204,55.4843,49150.0
2020-01-28 10:55:00,60.76,60.77,60.72,60.73,47599.0,55.4935,55.5026,55.4569,55.4661,47599.0
2020-01-28 11:00:00,60.73,60.75,60.63,60.65,84180.0,55.4661,55.4843,55.3747,55.393,84180.0
2020-01-28 11:05:00,60.65,60.69,60.59,60.61,123542.0,55.393,55.4295,55.3382,55.3565,123542.0
2020-01-28 11:10:00,60.61,60.66,60.59,60.63,179199.0,55.3565,55.4021,55.3382,55.3747,179199.0
2020-01-28 11:15:00,60.63,60.68,60.61,60.65,87027.0,55.3747,55.4204,55.3565,55.393,87027.0
2020-01-28 11:20:00,60.65,60.67,60.59,60.67,144595.0,55.393,55.4113,55.3382,55.4113,144595.0
2020-01-28 11:25:00,60.67,60.68,60.63,60.67,112566.0,55.4113,55.4204,55.3747,55.4113,112566.0
2020-01-28 11:30:00,60.67,60.73,60.65,60.72,35563.0,55.4113,55.4661,55.393,55.4569,35563.0
2020-01-28 11:35:00,60.73,60.74,60.7,60.73,37905.0,55.4661,55.4752,55.4387,55.4661,37905.0
2020-01-28 11:40:00,60.73,60.74,60.7,60.72,36861.0,55.4661,55.4752,55.4387,55.4569,36861.0
2020-01-28 11:45:00,60.72,60.72,60.67,60.71,66235.0,55.4569,55.4569,55.4113,55.4478,66235.0
2020-01-28 11:50:00,60.71,60.76,60.71,60.74,60695.0,55.4478,55.4935,55.4478,55.4752,60695.0
2020-01-28 11:55:00,60.73,60.74,60.7,60.72,127707.0,55.4661,55.4752,55.4387,55.4569,127707.0
2020-01-28 12:00:00,60.71,60.71,60.67,60.68,72586.0,55.4478,55.4478,55.4113,55.4204,72586.0
2020-01-28 12:05:00,60.68,60.71,60.67,60.68,45797.0,55.4204,55.4478,55.4113,55.4204,45797.0
2020-01-28 12:10:00,60.68,60.71,60.66,60.7,65046.0,55.4204,55.4478,55.4021,55.4387,65046.0
2020-01-28 12:15:00,60.7,60.77,60.68,60.76,30510.0,55.4387,55.5026,55.4204,55.4935,30510.0
2020-01-28 12:20:00,60.77,60.78,60.74,60.78,51122.0,55.5026,55.5117,55.4752,55.5117,51122.0
2020-01-28 12:25:00,60.78,60.8,60.76,60.8,48222.0,55.5117,55.53,55.4935,55.53,48222.0
2020-01-28 12:30:00,60.8,60.8,60.76,60.78,14707.0,55.53,55.53,55.4935,55.5117,14707.0
2020-01-28 12:35:00,60.78,60.79,60.74,60.75,23346.0,55.5117,55.5209,55.4752,55.4843,23346.0
2020-01-28 12:40:00,60.75,60.78,60.74,60.77,28726.0,55.4843,55.5117,55.4752,55.5026,28726.0
2020-01-28 12:45:00,60.78,60.79,60.76,60.78,23718.0,55.5117,55.5209,55.4935,55.5117,23718.0
2020-01-28 12:50:00,60.77,60.77,60.75,60.77,14764.0,55.5026,55.5026,55.4843,55.5026,14764.0
2020-01-28 12:55:00,60.77,60.79,60.77,60.78,5900.0,55.5026,55.5209,55.5026,55.5117,5900.0
2020-01-28 13:00:00,60.78,60.78,60.73,60.73,12718.0,55.5117,55.5117,55.4661,55.4661,12718.0
2020-01-28 13:05:00,60.73,60.74,60.71,60.71,8200.0,55.4661,55.4752,55.4478,55.4478,8200.0
2020-01-28 13:10:00,60.7,60.73,60.7,60.73,13960.0,55.4387,55.4661,55.4387,55.4661,13960.0
2020-01-28 13:15:00,60.73,60.74,60.71,60.72,25300.0,55.4661,55.4752,55.4478,55.4569,25300.0
2020-01-28 13:20:00,60.72,60.74,60.71,60.73,6868.0,55.4569,55.4752,55.4478,55.4661,6868.0
2020-01-28 13:25:00,60.73,60.74,60.69,60.71,17569.0,55.4661,55.4752,55.4295,55.4478,17569.0
2020-01-28 13:30:00,60.71,60.71,60.68,60.69,8750.0,55.4478,55.4478,55.4204,55.4295,8750.0
2020-01-28 13:35:00,60.7,60.71,60.67,60.69,11399.0,55.4387,55.4478,55.4113,55.4295,11399.0
2020-01-28 13:40:00,60.69,60.74,60.69,60.74,6198.0,55.4295,55.4752,55.4295,55.4752,6198.0
2020-01-28 13:45:00,60.73,60.76,60.72,60.76,12980.0,55.4661,55.4935,55.4569,55.4935,12980.0
2020-01-28 13:50:00,60.76,60.76,60.73,60.76,21547.0,55.4935,55.4935,55.4661,55.4935,21547.0
2020-01-28 13:55:00,60.75,60.77,60.75,60.76,6124.0,55.4843,55.5026,55.4843,55.4935,6124.0
2020-01-28 14:00:00,60.76,60.77,60.76,60.77,20397.0,55.4935,55.5026,55.4935,55.5026,20397.0
2020-01-28 14:05:00,60.78,60.79,60.76,60.77,12072.0,55.5117,55.5209,55.4935,55.5026,12072.0
2020-01-28 14:10:00,60.77,60.81,60.75,60.81,12301.0,55.5026,55.5391,55.4843,55.5391,12301.0
2020-01-28 14:15:00,60.81,60.81,60.78,60.8,14807.0,55.5391,55.5391,55.5117,55.53,14807.0
2020-01-28 14:20:00,60.8,60.81,60.79,60.8,6700.0,55.53,55.5391,55.5209,55.53,6700.0
2020-01-28 14:25:00,60.8,60.8,60.77,60.78,12135.0,55.53,55.53,55.5026,55.5117,12135.0
2020-01-28 14:30:00,60.78,60.78,60.75,60.77,9144.0,55.5117,55.5117,55.4843,55.5026,9144.0
2020-01-28 14:35:00,60.78,60.83,60.77,60.81,24982.0,55.5117,55.5574,55.5026,55.5391,24982.0
2020-01-28 14:40:00,60.81,60.84,60.81,60.83,10629.0,55.5391,55.5665,55.5391,55.5574,10629.0
2020-01-28 14:45:00,60.83,60.84,60.81,60.83,21797.0,55.5574,55.5665,55.5391,55.5574,21797.0
2020-01-28 14:50:00,60.82,60.83,60.8,60.81,25579.0,55.5483,55.5574,55.53,55.5391,25579.0
2020-01-28 14:55:00,60.81,60.82,60.79,60.81,18044.0,55.5391,55.5483,55.5209,55.5391,18044.0
2020-01-28 15:00:00,60.81,60.82,60.75,60.76,30641.0,55.5391,55.5483,55.4843,55.4935,30641.0
2020-01-28 15:05:00,60.76,60.77,60.74,60.75,14592.0,55.4935,55.5026,55.4752,55.4843,14592.0
2020-01-28 15:10:00,60.75,60.77,60.73,60.75,29074.0,55.4843,55.5026,55.4661,55.4843,29074.0
2020-01-28 15:15:00,60.75,60.76,60.72,60.75,34477.0,55.4843,55.4935,55.4569,55.4843,34477.0
2020-01-28 15:20:00,60.76,60.77,60.74,60.75,36408.0,55.4935,55.5026,55.4752,55.4843,36408.0
2020-01-28 15:25:00,60.75,60.77,60.73,60.77,31028.0,55.4843,55.5026,55.4661,55.5026,31028.0
2020-01-28 15:30:00,60.76,60.79,60.75,60.77,49681.0,55.4935,55.5209,55.4843,55.5026,49681.0
2020-01-28 15:35:00,60.77,60.78,60.7,60.71,75999.0,55.5026,55.5117,55.4387,55.4478,75999.0
2020-01-28 15:40:00,60.71,60.74,60.7,60.73,46980.0,55.4478,55.4752,55.4387,55.4661,46980.0
2020-01-28 15:45:00,60.73,60.76,60.71,60.75,92331.0,55.4661,55.4935,55.4478,55.4843,92331.0
2020-01-28 15:50:00,60.74,60.75,60.7,60.71,61635.0,55.4752,55.4843,55.4387,55.4478,61635.0
2020-01-28 15:55:00,60.71,60.74,60.65,60.69,272572.0,55.4478,55.4752,55.393,55.4295,272572.0
2020-01-29 09:30:00,60.8,60.87,60.76,60.86,77515.0,55.53,55.5939,55.4935,55.5848,77515.0
2020-01-29 09:35:00,60.86,60.89,60.82,60.83,79272.0,55.5848,55.6122,55.5483,55.5574,79272.0
2020-01-29 09:40:00,60.82,60.87,60.82,60.84,26482.0,55.5483,55.5939,55.5483,55.5665,26482.0
2020-01-29 09:45:00,60.84,60.84,60.74,60.74,22427.0,55.5665,55.5665,55.4752,55.4752,22427.0
2020-01-29 09:50:00,60.75,60.76,60.72,60.72,23429.0,55.4843,55.4935,55.4569,55.4569,23429.0
2020-01-29 09:55:00,60.72,60.72,60.65,60.66,78939.0,55.4569,55.4569,55.393,55.4021,78939.0
2020-01-29 10:00:00,60.64,60.65,60.55,60.55,67790.0,55.3839,55.393,55.3017,55.3017,67790.0
2020-01-29 10:05:00,60.56,60.61,60.55,60.59,55880.0,55.3108,55.3565,55.3017,55.3382,55880.0
2020-01-29 10:10:00,60.59,60.62,60.55,60.62,41154.0,55.3382,55.3656,55.3017,55.3656,41154.0
2020-01-29 10:15:00,60.6,60.64,60.6,60.61,50944.0,55.3473,55.3839,55.3473,55.3565,50944.0
2020-01-29 10:20:00,60.61,60.68,60.61,60.67,23610.0,55.3565,55.4204,55.3565,55.4113,23610.0
2020-01-29 10:25:00,60.68,60.73,60.67,60.71,14260.0,55.4204,55.4661,55.4113,55.4478,14260.0
2020-01-29 10:30:00,60.71,60.77,60.71,60.72,25307.0,55.4478,55.5026,55.4478,55.4569,25307.0
2020-01-29 10:35:00,60.72,60.75,60.69,60.74,35104.0,55.4569,55.4843,55.4295,55.4752,35104.0
2020-01-29 10:40:00,60.75,60.75,60.68,60.68,16524.0,55.4843,55.4843,55.4204,55.4204,16524.0
2020-01-29 10:45:00,60.68,60.71,60.68,60.69,19669.0,55.4204,55.4478,55.4204,55.4295,19669.0
2020-01-29 10:50:00,60.69,60.73,60.68,60.71,15100.0,55.4295,55.4661,55.4204,55.4478,15100.0
2020-01-29 10:55:00,60.7,60.73,60.7,60.73,16956.0,55.4387,55.4661,55.4387,55.4661,16956.0
2020-01-29 11:00:00,60.72,60.75,60.72,60.73,12931.0,55.4569,55.4843,55.4569,55.4661,12931.0
2020-01-29 11:05:00,60.74,60.75,60.71,60.75,19091.0,55.4752,55.4843,55.4478,55.4843,19091.0
2020-01-29 11:10:00,60.75,60.76,60.72,60.74,20177.0,55.4843,55.4935,55.4569,55.4752,20177.0
2020-01-29 11:15:00,60.74,60.76,60.72,60.73,7731.0,55.4752,55.4935,55.4569,55.4661,7731.0
2020-01-29 11:20:00,60.72,60.77,60.71,60.77,25604.0,55.4569,55.5026,55.4478,55.5026,25604.0
2020-01-29 11:25:00,60.78,60.78,60.73,60.73,28952.0,55.5117,55.5117,55.4661,55.4661,28952.0
2020-01-29 11:30:00,60.72,60.73,60.64,60.65,68677.0,55.4569,55.4661,55.3839,55.393,68677.0
2020-01-29 11:35:00,60.65,60.68,60.65,60.66,50787.0,55.393,55.4204,55.393,55.4021,50787.0
2020-01-29 11:40:00,60.67,60.68,60.64,60.66,38697.0,55.4113,55.4204,55.3839,55.4021,38697.0
2020-01-29 11:45:00,60.66,60.7,60.66,60.69,16330.0,55.4021,55.4387,55.4021,55.4295,16330.0
2020-01-29 11:50:00,60.68,60.7,60.67,60.7,7749.0,55.4204,55.4387,55.4113,55.4387,7749.0
2020-01-29 11:55:00,60.7,60.71,60.68,60.7,8068.0,55.4387,55.4478,55.4204,55.4387,8068.0
2020-01-29 12:00:00,60.69,60.7,60.67,60.7,10556.0,55.4295,55.4387,55.4113,55.4387,10556.0
2020-01-29 12:05:00,60.7,60.7,60.68,60.69,5041.0,55.4387,55.4387,55.4204,55.4295,5041.0
2020-01-29 12:10:00,60.68,60.72,60.67,60.71,11700.0,55.4204,55.4569,55.4113,55.4478,11700.0
2020-01-29 12:15:00,60.71,60.74,60.7,60.73,21321.0,55.4478,55.4752,55.4387,55.4661,21321.0
2020-01-29 12:20:00,60.73,60.74,60.7,60.7,7000.0,55.4661,55.4752,55.4387,55.4387,7000.0
2020-01-29 12:25:00,60.71,60.74,60.7,60.73,14212.0,55.4478,55.4752,55.4387,55.4661,14212.0
2020-01-29 12:30:00,60.73,60.74,60.71,60.71,6257.0,55.4661,55.4752,55.4478,55.4478,6257.0
2020-01-29 12:35:00,60.71,60.74,60.7,60.73,21900.0,55.4478,55.4752,55.4387,55.4661,21900.0
2020-01-29 12:40:00,60.73,60.73,60.71,60.72,3331.0,55.4661,55.4661,55.4478,55.4569,3331.0
2020-01-29 12:45:00,60.72,60.73,60.71,60.73,3083.0,55.4569,55.4661,55.4478,55.4661,3083.0
2020-01-29 12:50:00,60.72,60.76,60.72,60.75,41786.0,55.4569,55.4935,55.4569,55.4843,41786.0
2020-01-29 12:55:00,60.73,60.74,60.7,60.72,7824.0,55.4661,55.4752,55.4387,55.4569,7824.0
2020-01-29 13:00:00,60.71,60.76,60.71,60.76,52018.0,55.4478,55.4935,55.4478,55.4935,52018.0
2020-01-29 13:05:00,60.76,60.77,60.74,60.75,25958.0,55.4935,55.5026,55.4752,55.4843,25958.0
2020-01-29 13:10:00,60.75,60.77,60.74,60.77,5687.0,55.4843,55.5026,55.4752,55.5026,5687.0
2020-01-29 13:15:00,60.77,60.79,60.76,60.78,9169.0,55.5026,55.5209,55.4935,55.5117,9169.0
2020-01-29 13:20:00,60.78,60.79,60.77,60.79,6619.0,55.5117,55.5209,55.5026,55.5209,6619.0
2020-01-29 13:25:00,60.8,60.81,60.78,60.79,4726.0,55.53,55.5391,55.5117,55.5209,4726.0
2020-01-29 13:30:00,60.8,60.83,60.79,60.83,9219.0,55.53,55.5574,55.5209,55.5574,9219.0
2020-01-29 13:35:00,60.83,60.83,60.8,60.8,3100.0,55.5574,55.5574,55.53,55.53,3100.0
2020-01-29 13:40:00,60.8,60.81,60.79,60.8,5800.0,55.53,55.5391,55.5209,55.53,5800.0
2020-01-29 13:45:00,60.8,60.81,60.79,60.8,19530.0,55.53,55.5391,55.5209,55.53,19530.0
2020-01-29 13:50:00,60.79,60.79,60.76,60.76,5520.0,55.5209,55.5209,55.4935,55.4935,5520.0
2020-01-29 13:55:00,60.75,60.79,60.74,60.79,75714.0,55.4843,55.5209,55.4752,55.5209,75714.0
2020-01-29 14:00:00,60.78,60.84,60.74,60.83,27976.0,55.5117,55.5665,55.4752,55.5574,27976.0
2020-01-29 14:05:00,60.82,60.85,60.81,60.85,8325.0,55.5483,55.5757,55.5391,55.5757,8325.0
2020-01-29 14:10:00,60.82,60.84,60.8,60.82,8320.0,55.5483,55.5665,55.53,55.5483,8320.0
2020-01-29 14:15:00,60.83,60.86,60.82,60.82,8095.0,55.5574,55.5848,55.5483,55.5483,8095.0
2020-01-29 14:20:00,60.84,60.85,60.82,60.82,7303.0,55.5665,55.5757,55.5483,55.5483,7303.0
2020-01-29 14:25:00,60.82,60.85,60.8,60.85,56738.0,55.5483,55.5757,55.53,55.5757,56738.0
2020-01-29 14:30:00,60.85,60.87,60.82,60.86,20563.0,55.5757,55.5939,55.5483,55.5848,20563.0
2020-01-29 14:35:00,60.85,60.86,60.8,60.84,19630.0,55.5757,55.5848,55.53,55.5665,19630.0
2020-01-29 14:40:00,60.84,60.85,60.81,60.83,36335.0,55.5665,55.5757,55.5391,55.5574,36335.0
2020-01-29 14:45:00,60.83,60.83,60.79,60.82,20302.0,55.5574,55.5574,55.5209,55.5483,20302.0
2020-01-29 14:50:00,60.82,60.84,60.77,60.81,18362.0,55.5483,55.5665,55.5026,55.5391,18362.0
2020-01-29 14:55:00,60.82,60.85,60.81,60.81,23034.0,55.5483,55.5757,55.5391,55.5391,23034.0
2020-01-29 15:00:00,60.81,60.82,60.7,60.72,20684.0,55.5391,55.5483,55.4387,55.4569,20684.0
2020-01-29 15:05:00,60.72,60.78,60.72,60.76,22079.0,55.4569,55.5117,55.4569,55.4935,22079.0
2020-01-29 15:10:00,60.76,60.76,60.68,60.7,26305.0,55.4935,55.4935,55.4204,55.4387,26305.0
2020-01-29 15:15:00,60.7,60.73,60.65,60.73,27023.0,55.4387,55.4661,55.393,55.4661,27023.0
2020-01-29 15:20:00,60.72,60.73,60.66,60.72,19156.0,55.4569,55.4661,55.4021,55.4569,19156.0
2020-01-29 15:25:00,60.7,60.75,60.7,60.74,20358.0,55.4387,55.4843,55.4387,55.4752,20358.0
2020-01-29 15:30:00,60.74,60.74,60.69,60.71,29574.0,55.4752,55.4752,55.4295,55.4478,29574.0
2020-01-29 15:35:00,60.7,60.74,60.7,60.72,24926.0,55.4387,55.4752,55.4387,55.4569,24926.0
2020-01-29 15:40:00,60.71,60.71,60.67,60.69,77322.0,55.4478,55.4478,55.4113,55.4295,77322.0
2020-01-29 15:45:00,60.69,60.73,60.68,60.71,47844.0,55.4295,55.4661,55.4204,55.4478,47844.0
2020-01-29 15:50:00,60.71,60.74,60.66,60.67,87091.0,55.4478,55.4752,55.4021,55.4113,87091.0
2020-01-29 15:55:00,60.67,60.71,60.64,60.66,123748.0,55.4113,55.4478,55.3839,55.4021,123748.0
2020-01-30 09:30:00,58.93,59.06,58.84,59.05,121693.0,53.8221,53.9408,53.7399,53.9317,121693.0
2020-01-30 09:35:00,59.04,59.14,59.0,59.11,92408.0,53.9226,54.0139,53.886,53.9865,92408.0
2020-01-30 09:40:00,59.11,59.13,59.06,59.12,57118.0,53.9865,54.0048,53.9408,53.9956,57118.0
2020-01-30 09:45:00,59.12,59.2,59.12,59.16,70172.0,53.9956,54.0687,53.9956,54.0322,70172.0
2020-01-30 09:50:00,59.15,59.15,59.09,59.11,49916.0,54.023,54.023,53.9682,53.9865,49916.0
2020-01-30 09:55:00,59.11,59.13,59.03,59.03,122823.0,53.9865,54.0048,53.9134,53.9134,122823.0
2020-01-30 10:00:00,59.03,59.08,59.01,59.05,49810.0,53.9134,53.9591,53.8952,53.9317,49810.0
2020-01-30 10:05:00,59.05,59.16,59.05,59.16,32079.0,53.9317,54.0322,53.9317,54.0322,32079.0
2020-01-30 10:10:00,59.15,59.15,59.07,59.09,75172.0,54.023,54.023,53.95,53.9682,75172.0
2020-01-30 10:15:00,59.09,59.09,59.0,59.04,72563.0,53.9682,53.9682,53.886,53.9226,72563.0
2020-01-30 10:20:00,59.04,59.04,58.97,58.99,59630.0,53.9226,53.9226,53.8586,53.8769,59630.0
2020-01-30 10:25:00,58.98,59.0,58.94,58.97,28992.0,53.8678,53.886,53.8312,53.8586,28992.0
2020-01-30 10:30:00,58.97,58.97,58.87,58.88,134073.0,53.8586,53.8586,53.7673,53.7764,134073.0
2020-01-30 10:35:00,58.87,58.88,58.81,58.82,40222.0,53.7673,53.7764,53.7125,53.7216,40222.0
2020-01-30 10:40:00,58.81,58.84,58.73,58.73,39039.0,53.7125,53.7399,53.6394,53.6394,39039.0
2020-01-30 10:45:00,58.72,58.76,58.69,58.76,65366.0,53.6303,53.6668,53.6029,53.6668,65366.0
2020-01-30 10:50:00,58.76,58.76,58.64,58.64,200941.0,53.6668,53.6668,53.5572,53.5572,200941.0
2020-01-30 10:55:00,58.64,58.67,58.58,58.6,47839.0,53.5572,53.5846,53.5024,53.5207,47839.0
2020-01-30 11:00:00,58.59,58.75,58.58,58.75,48000.0,53.5116,53.6577,53.5024,53.6577,48000.0
2020-01-30 11:05:00,58.74,58.77,58.71,58.72,29510.0,53.6486,53.676,53.6212,53.6303,29510.0
2020-01-30 11:10:00,58.73,58.82,58.73,58.82,27448.0,53.6394,53.7216,53.6394,53.7216,27448.0
2020-01-30 11:15:00,58.82,58.82,58.77,58.8,21880.0,53.7216,53.7216,53.676,53.7034,21880.0
2020-01-30 11:20:00,58.8,58.83,58.77,58.83,27051.0,53.7034,53.7308,53.676,53.7308,27051.0
2020-01-30 11:25:00,58.83,58.84,58.79,58.83,19539.0,53.7308,53.7399,53.6942,53.7308,19539.0
2020-01-30 11:30:00,58.83,58.85,58.78,58.8,38772.0,53.7308,53.749,53.6851,53.7034,38772.0
2020-01-30 11:35:00,58.81,58.87,58.79,58.84,33939.0,53.7125,53.7673,53.6942,53.7399,33939.0
2020-01-30 11:40:00,58.83,58.88,58.82,58.85,29245.0,53.7308,53.7764,53.7216,53.749,29245.0
2020-01-30 11:45:00,58.85,58.95,58.85,58.93,55288.0,53.749,53.8404,53.749,53.8221,55288.0
2020-01-30 11:50:00,58.93,59.0,58.92,58.99,34855.0,53.8221,53.886,53.813,53.8769,34855.0
2020-01-30 11:55:00,59.0,59.0,58.93,58.93,28922.0,53.886,53.886,53.8221,53.8221,28922.0
2020-01-30 12:00:00,58.94,58.97,58.93,58.95,25207.0,53.8312,53.8586,53.8221,53.8404,25207.0
2020-01-30 12:05:00,58.96,58.96,58.87,58.87,14442.0,53.8495,53.8495,53.7673,53.7673,14442.0
2020-01-30 12:10:00,58.88,58.88,58.83,58.83,23862.0,53.7764,53.7764,53.7308,53.7308,23862.0
2020-01-30 12:15:00,58.83,58.86,58.81,58.84,9130.0,53.7308,53.7582,53.7125,53.7399,9130.0
2020-01-30 12:20:00,58.84,58.86,58.82,58.83,7028.0,53.7399,53.7582,53.7216,53.7308,7028.0
2020-01-30 12:25:00,58.83,58.83,58.78,58.78,11938.0,53.7308,53.7308,53.6851,53.6851,11938.0
2020-01-30 12:30:00,58.79,58.81,58.78,58.8,18654.0,53.6942,53.7125,53.6851,53.7034,18654.0
2020-01-30 12:35:00,58.79,58.81,58.71,58.71,90048.0,53.6942,53.7125,53.6212,53.6212,90048.0
2020-01-30 12:40:00,58.73,58.75,58.71,58.72,8152.0,53.6394,53.6577,53.6212,53.6303,8152.0
2020-01-30 12:45:00,58.72,58.73,58.7,58.72,34019.0,53.6303,53.6394,53.612,53.6303,34019.0
2020-01-30 12:50:00,58.73,58.81,58.72,58.76,57712.0,53.6394,53.7125,53.6303,53.6668,57712.0
2020-01-30 12:55:00,58.77,58.81,58.75,58.79,31682.0,53.676,53.7125,53.6577,53.6942,31682.0
2020-01-30 13:00:00,58.8,58.84,58.78,58.82,13360.0,53.7034,53.7399,53.6851,53.7216,13360.0
2020-01-30 13:05:00,58.81,58.82,58.78,58.79,16298.0,53.7125,53.7216,53.6851,53.6942,16298.0
2020-01-30 13:10:00,58.79,58.84,58.78,58.8,38129.0,53.6942,53.7399,53.6851,53.7034,38129.0
2020-01-30 13:15:00,58.8,58.83,58.75,58.75,20565.0,53.7034,53.7308,53.6577,53.6577,20565.0
2020-01-30 13:20:00,58.74,58.79,58.74,58.78,14424.0,53.6486,53.6942,53.6486,53.6851,14424.0
2020-01-30 13:25:00,58.79,58.8,58.77,58.79,9202.0,53.6942,53.7034,53.676,53.6942,9202.0
2020-01-30 13:30:00,58.78,58.84,58.75,58.81,24847.0,53.6851,53.7399,53.6577,53.7125,24847.0
2020-01-30 13:35:00,58.8,58.8,58.77,58.79,13864.0,53.7034,53.7034,53.676,53.6942,13864.0
2020-01-30 13:40:00,58.78,58.83,58.77,58.82,30873.0,53.6851,53.7308,53.676,53.7216,30873.0
2020-01-30 13:45:00,58.81,58.82,58.78,58.79,10305.0,53.7125,53.7216,53.6851,53.6942,10305.0
2020-01-30 13:50:00,58.78,58.79,58.76,58.77,20346.0,53.6851,53.6942,53.6668,53.676,20346.0
2020-01-30 13:55:00,58.77,58.79,58.74,58.79,12613.0,53.676,53.6942,53.6486,53.6942,12613.0
2020-01-30 14:00:00,58.8,58.81,58.77,58.8,10030.0,53.7034,53.7125,53.676,53.7034,10030.0
2020-01-30 14:05:00,58.81,58.84,58.79,58.84,16416.0,53.7125,53.7399,53.6942,53.7399,16416.0
2020-01-30 14:10:00,58.84,58.87,58.83,58.86,12923.0,53.7399,53.7673,53.7308,53.7582,12923.0
2020-01-30 14:15:00,58.87,58.9,58.86,58.9,14809.0,53.7673,53.7947,53.7582,53.7947,14809.0
2020-01-30 14:20:00,58.9,58.92,58.88,58.88,6960.0,53.7947,53.813,53.7764,53.7764,6960.0
2020-01-30 14:25:00,58.89,58.9,58.88,58.89,9022.0,53.7856,53.7947,53.7764,53.7856,9022.0
2020-01-30 14:30:00,58.89,58.89,58.83,58.83,15851.0,53.7856,53.7856,53.7308,53.7308,15851.0
2020-01-30 14:35:00,58.83,58.85,58.8,58.85,12099.0,53.7308,53.749,53.7034,53.749,12099.0
2020-01-30 14:40:00,58.86,59.08,58.77,58.9,298219.0,53.7582,53.9591,53.676,53.7947,298219.0
2020-01-30 14:45:00,58.9,59.07,58.84,59.01,112577.0,53.7947,53.95,53.7399,53.8952,112577.0
2020-01-30 14:50:00,59.02,59.03,58.91,58.95,45695.0,53.9043,53.9134,53.8038,53.8404,45695.0
2020-01-30 14:55:00,58.96,59.11,58.95,59.07,82980.0,53.8495,53.9865,53.8404,53.95,82980.0
2020-01-30 15:00:00,59.07,59.31,59.07,59.25,107783.0,53.95,54.1691,53.95,54.1144,107783.0
2020-01-30 15:05:00,59.27,59.3,59.15,59.16,27490.0,54.1326,54.16,54.023,54.0322,27490.0
2020-01-30 15:10:00,59.16,59.19,59.09,59.1,103554.0,54.0322,54.0596,53.9682,53.9774,103554.0
2020-01-30 15:15:00,59.1,59.21,59.07,59.19,49284.0,53.9774,54.0778,53.95,54.0596,49284.0
2020-01-30 15:20:00,59.19,59.28,59.18,59.28,44744.0,54.0596,54.1418,54.0504,54.1418,44744.0
2020-01-30 15:25:00,59.28,59.29,59.22,59.24,94612.0,54.1418,54.1509,54.087,54.1052,94612.0
2020-01-30 15:30:00,59.23,59.33,59.21,59.33,161677.0,54.0961,54.1874,54.0778,54.1874,161677.0
2020-01-30 15:35:00,59.33,59.35,59.25,59.29,75336.0,54.1874,54.2057,54.1144,54.1509,75336.0
2020-01-30 15:40:00,59.29,59.36,59.27,59.35,70154.0,54.1509,54.2148,54.1326,54.2057,70154.0
2020-01-30 15:45:00,59.35,59.43,59.32,59.4,145511.0,54.2057,54.2787,54.1783,54.2513,145511.0
2020-01-30 15:50:00,59.4,59.47,59.39,59.44,168138.0,54.2513,54.3153,54.2422,54.2879,168138.0
2020-01-30 15:55:00,59.44,59.45,59.31,59.32,220456.0,54.2879,54.297,54.1691,54.1783,220456.0
2020-01-31 09:30:00,57.98,58.0,57.83,57.88,134421.0,52.9544,52.9727,52.8174,52.8631,134421.0
2020-01-31 09:35:00,57.87,57.98,57.85,57.95,52531.0,52.854,52.9544,52.8357,52.927,52531.0
2020-01-31 09:40:00,57.95,57.95,57.86,57.89,52815.0,52.927,52.927,52.8448,52.8722,52815.0
2020-01-31 09:45:00,57.89,57.89,57.83,57.85,40101.0,52.8722,52.8722,52.8174,52.8357,40101.0
2020-01-31 09:50:00,57.86,57.88,57.77,57.8,210320.0,52.8448,52.8631,52.7626,52.79,210320.0
2020-01-31 09:55:00,57.81,57.89,57.8,57.85,184804.0,52.7992,52.8722,52.79,52.8357,184804.0
2020-01-31 10:00:00,57.85,57.89,57.79,57.81,186118.0,52.8357,52.8722,52.7809,52.7992,186118.0
2020-01-31 10:05:00,57.82,57.83,57.79,57.81,54571.0,52.8083,52.8174,52.7809,52.7992,54571.0
2020-01-31 10:10:00,57.8,57.84,57.75,57.77,71684.0,52.79,52.8266,52.7444,52.7626,71684.0
2020-01-31 10:15:00,57.76,57.8,57.74,57.8,37776.0,52.7535,52.79,52.7352,52.79,37776.0
2020-01-31 10:20:00,57.79,57.85,57.78,57.84,49285.0,52.7809,52.8357,52.7718,52.8266,49285.0
2020-01-31 10:25:00,57.83,57.86,57.75,57.77,43815.0,52.8174,52.8448,52.7444,52.7626,43815.0
2020-01-31 10:30:00,57.75,57.8,57.73,57.74,90716.0,52.7444,52.79,52.7261,52.7352,90716.0
2020-01-31 10:35:00,57.74,57.76,57.69,57.69,59629.0,52.7352,52.7535,52.6896,52.6896,59629.0
2020-01-31 10:40:00,57.69,57.73,57.67,57.67,31604.0,52.6896,52.7261,52.6713,52.6713,31604.0
2020-01-31 10:45:00,57.67,57.69,57.65,57.66,53193.0,52.6713,52.6896,52.653,52.6622,53193.0
2020-01-31 10:50:00,57.66,57.66,57.58,57.61,35962.0,52.6622,52.6622,52.5891,52.6165,35962.0
2020-01-31 10:55:00,57.61,57.64,57.56,57.59,36018.0,52.6165,52.6439,52.5708,52.5982,36018.0
2020-01-31 11:00:00,57.58,57.66,57.55,57.64,52264.0,52.5891,52.6622,52.5617,52.6439,52264.0
2020-01-31 11:05:00,57.64,57.64,57.54,57.54,35930.0,52.6439,52.6439,52.5526,52.5526,35930.0
2020-01-31 11:10:00,57.54,57.6,57.46,57.47,41976.0,52.5526,52.6074,52.4795,52.4886,41976.0
2020-01-31 11:15:00,57.46,57.56,57.39,57.55,41044.0,52.4795,52.5708,52.4156,52.5617,41044.0
2020-01-31 11:20:00,57.54,57.58,57.51,57.54,39771.0,52.5526,52.5891,52.5252,52.5526,39771.0
2020-01-31 11:25:00,57.53,57.55,57.47,57.47,40273.0,52.5434,52.5617,52.4886,52.4886,40273.0
2020-01-31 11:30:00,57.49,57.53,57.45,57.5,24051.0,52.5069,52.5434,52.4704,52.516,24051.0
2020-01-31 11:35:00,57.5,57.54,57.37,57.39,49720.0,52.516,52.5526,52.3973,52.4156,49720.0
2020-01-31 11:40:00,57.4,57.49,57.4,57.47,42918.0,52.4247,52.5069,52.4247,52.4886,42918.0
2020-01-31 11:45:00,57.48,57.54,57.47,57.52,55857.0,52.4978,52.5526,52.4886,52.5343,55857.0
2020-01-31 11:50:00,57.52,57.61,57.51,57.61,34898.0,52.5343,52.6165,52.5252,52.6165,34898.0
2020-01-31 11:55:00,57.61,57.69,57.6,57.69,73713.0,52.6165,52.6896,52.6074,52.6896,73713.0
2020-01-31 12:00:00,57.69,57.7,57.65,57.68,74146.0,52.6896,52.6987,52.653,52.6804,74146.0
2020-01-31 12:05:00,57.67,57.71,57.66,57.69,50732.0,52.6713,52.7078,52.6622,52.6896,50732.0
2020-01-31 12:10:00,57.69,57.71,57.62,57.63,42562.0,52.6896,52.7078,52.6256,52.6348,42562.0
2020-01-31 12:15:00,57.61,57.62,57.56,57.59,22178.0,52.6165,52.6256,52.5708,52.5982,22178.0
2020-01-31 12:20:00,57.6,57.6,57.55,57.58,21409.0,52.6074,52.6074,52.5617,52.5891,21409.0
2020-01-31 12:25:00,57.57,57.64,57.56,57.64,18732.0,52.58,52.6439,52.5708,52.6439,18732.0
2020-01-31 12:30:00,57.61,57.63,57.52,57.52,40748.0,52.6165,52.6348,52.5343,52.5343,40748.0
2020-01-31 12:35:00,57.52,57.52,57.39,57.4,52538.0,52.5343,52.5343,52.4156,52.4247,52538.0
2020-01-31 12:40:00,57.39,57.53,57.37,57.52,38777.0,52.4156,52.5434,52.3973,52.5343,38777.0
2020-01-31 12:45:00,57.52,57.52,57.43,57.44,35871.0,52.5343,52.5343,52.4521,52.4612,35871.0
2020-01-31 12:50:00,57.42,57.51,57.38,57.47,29309.0,52.443,52.5252,52.4064,52.4886,29309.0
2020-01-31 12:55:00,57.48,57.51,57.46,57.48,31912.0,52.4978,52.5252,52.4795,52.4978,31912.0
2020-01-31 13:00:00,57.48,57.53,57.46,57.47,45097.0,52.4978,52.5434,52.4795,52.4886,45097.0
2020-01-31 13:05:00,57.46,57.5,57.44,57.45,48088.0,52.4795,52.516,52.4612,52.4704,48088.0
2020-01-31 13:10:00,57.45,57.48,57.44,57.44,37948.0,52.4704,52.4978,52.4612,52.4612,37948.0
2020-01-31 13:15:00,57.44,57.46,57.41,57.44,17018.0,52.4612,52.4795,52.4338,52.4612,17018.0
2020-01-31 13:20:00,57.44,57.47,57.42,57.47,16420.0,52.4612,52.4886,52.443,52.4886,16420.0
2020-01-31 13:25:00,57.48,57.48,57.41,57.44,12523.0,52.4978,52.4978,52.4338,52.4612,12523.0
2020-01-31 13:30:00,57.43,57.43,57.36,57.4,9032.0,52.4521,52.4521,52.3882,52.4247,9032.0
2020-01-31 13:35:00,57.4,57.4,57.35,57.38,13400.0,52.4247,52.4247,52.379,52.4064,13400.0
2020-01-31 13:40:00,57.38,57.39,57.31,57.31,26355.0,52.4064,52.4156,52.3425,52.3425,26355.0
2020-01-31 13:45:00,57.31,57.36,57.3,57.36,21909.0,52.3425,52.3882,52.3334,52.3882,21909.0
2020-01-31 13:50:00,57.36,57.36,57.31,57.34,10350.0,52.3882,52.3882,52.3425,52.3699,10350.0
2020-01-31 13:55:00,57.35,57.38,57.34,57.38,10470.0,52.379,52.4064,52.3699,52.4064,10470.0
2020-01-31 14:00:00,57.39,57.43,57.37,57.42,57265.0,52.4156,52.4521,52.3973,52.443,57265.0
2020-01-31 14:05:00,57.42,57.47,57.41,57.44,15447.0,52.443,52.4886,52.4338,52.4612,15447.0
2020-01-31 14:10:00,57.44,57.48,57.44,57.45,13439.0,52.4612,52.4978,52.4612,52.4704,13439.0
2020-01-31 14:15:00,57.45,57.51,57.44,57.5,15434.0,52.4704,52.5252,52.4612,52.516,15434.0
2020-01-31 14:20:00,57.49,57.49,57.4,57.41,76723.0,52.5069,52.5069,52.4247,52.4338,76723.0
2020-01-31 14:25:00,57.4,57.43,57.39,57.41,10432.0,52.4247,52.4521,52.4156,52.4338,10432.0
2020-01-31 14:30:00,57.41,57.52,57.39,57.48,58942.0,52.4338,52.5343,52.4156,52.4978,58942.0
2020-01-31 14:35:00,57.49,57.49,57.45,57.46,14490.0,52.5069,52.5069,52.4704,52.4795,14490.0
2020-01-31 14:40:00,57.47,57.47,57.41,57.41,33756.0,52.4886,52.4886,52.4338,52.4338,33756.0
2020-01-31 14:45:00,57.4,57.42,57.37,57.38,52452.0,52.4247,52.443,52.3973,52.4064,52452.0
2020-01-31 14:50:00,57.38,57.4,57.36,57.39,44479.0,52.4064,52.4247,52.3882,52.4156,44479.0
2020-01-31 14:55:00,57.38,57.45,57.37,57.42,75983.0,52.4064,52.4704,52.3973,52.443,75983.0
2020-01-31 15:00:00,57.42,57.45,57.39,57.44,29357.0,52.443,52.4704,52.4156,52.4612,29357.0
2020-01-31 15:05:00,57.44,57.44,57.38,57.41,27590.0,52.4612,52.4612,52.4064,52.4338,27590.0
2020-01-31 15:10:00,57.41,57.42,57.38,57.39,14641.0,52.4338,52.443,52.4064,52.4156,14641.0
2020-01-31 15:15:00,57.38,57.44,57.37,57.42,36024.0,52.4064,52.4612,52.3973,52.443,36024.0
2020-01-31 15:20:00,57.42,57.44,57.39,57.43,18094.0,52.443,52.4612,52.4156,52.4521,18094.0
2020-01-31 15:25:00,57.43,57.44,57.36,57.37,26034.0,52.4521,52.4612,52.3882,52.3973,26034.0
2020-01-31 15:30:00,57.37,57.39,57.33,57.37,26266.0,52.3973,52.4156,52.3608,52.3973,26266.0
2020-01-31 15:35:00,57.38,57.38,57.3,57.31,178541.0,52.4064,52.4064,52.3334,52.3425,178541.0
2020-01-31 15:40:00,57.32,57.47,57.26,57.42,180306.0,52.3516,52.4886,52.2968,52.443,180306.0
2020-01-31 15:45:00,57.43,57.47,57.38,57.41,71454.0,52.4521,52.4886,52.4064,52.4338,71454.0
2020-01-31 15:50:00,57.42,57.5,57.39,57.49,191925.0,52.443,52.516,52.4156,52.5069,191925.0
2020-01-31 15:55:00,57.5,57.69,57.49,57.63,466721.0,52.516,52.6896,52.5069,52.6348,466721.0
2020-02-03 09:30:00,58.17,58.27,58.15,58.26,113971.0,53.128,53.2193,53.1097,53.2102,113971.0
2020-02-03 09:35:00,58.26,58.36,58.25,58.34,103253.0,53.2102,53.3015,53.201,53.2832,103253.0
2020-02-03 09:40:00,58.34,58.34,58.3,58.32,40313.0,53.2832,53.2832,53.2467,53.265,40313.0
2020-02-03 09:45:00,58.32,58.41,58.31,58.41,73769.0,53.265,53.3472,53.2558,53.3472,73769.0
2020-02-03 09:50:00,58.41,58.48,58.41,58.48,95242.0,53.3472,53.4111,53.3472,53.4111,95242.0
2020-02-03 09:55:00,58.48,58.54,58.47,58.5,45764.0,53.4111,53.4659,53.402,53.4294,45764.0
2020-02-03 10:00:00,58.5,58.6,58.5,58.59,152476.0,53.4294,53.5207,53.4294,53.5116,152476.0
2020-02-03 10:05:00,58.59,58.59,58.4,58.43,136454.0,53.5116,53.5116,53.338,53.3654,136454.0
2020-02-03 10:10:00,58.43,58.48,58.41,58.48,26882.0,53.3654,53.4111,53.3472,53.4111,26882.0
2020-02-03 10:15:00,58.48,58.55,58.46,58.54,45061.0,53.4111,53.475,53.3928,53.4659,45061.0
2020-02-03 10:20:00,58.54,58.55,58.47,58.49,22726.0,53.4659,53.475,53.402,53.4202,22726.0
2020-02-03 10:25:00,58.51,58.62,58.49,58.61,32783.0,53.4385,53.539,53.4202,53.5298,32783.0
2020-02-03 10:30:00,58.61,58.63,58.55,58.56,31008.0,53.5298,53.5481,53.475,53.4842,31008.0
2020-02-03 10:35:00,58.55,58.59,58.55,58.55,15526.0,53.475,53.5116,53.475,53.475,15526.0
2020-02-03 10:40:00,58.55,58.55,58.5,58.52,45117.0,53.475,53.475,53.4294,53.4476,45117.0
2020-02-03 10:45:00,58.51,58.52,58.43,58.44,26522.0,53.4385,53.4476,53.3654,53.3746,26522.0
2020-02-03 10:50:00,58.44,58.48,58.44,58.47,20929.0,53.3746,53.4111,53.3746,53.402,20929.0
2020-02-03 10:55:00,58.48,58.53,58.47,58.53,14304.0,53.4111,53.4568,53.402,53.4568,14304.0
2020-02-03 11:00:00,58.53,58.58,58.52,58.55,44862.0,53.4568,53.5024,53.4476,53.475,44862.0
2020-02-03 11:05:00,58.55,58.59,58.53,58.56,47771.0,53.475,53.5116,53.4568,53.4842,47771.0
2020-02-03 11:10:00,58.55,58.58,58.51,58.52,25910.0,53.475,53.5024,53.4385,53.4476,25910.0
2020-02-03 11:15:00,58.52,58.54,58.51,58.53,19544.0,53.4476,53.4659,53.4385,53.4568,19544.0
2020-02-03 11:20:00,58.54,58.57,58.52,58.56,14891.0,53.4659,53.4933,53.4476,53.4842,14891.0
2020-02-03 11:25:00,58.56,58.57,58.53,58.53,22842.0,53.4842,53.4933,53.4568,53.4568,22842.0
2020-02-03 11:30:00,58.54,58.54,58.52,58.52,10091.0,53.4659,53.4659,53.4476,53.4476,10091.0
2020-02-03 11:35:00,58.51,58.53,58.5,58.5,20695.0,53.4385,53.4568,53.4294,53.4294,20695.0
2020-02-03 11:40:00,58.5,58.51,58.41,58.45,28500.0,53.4294,53.4385,53.3472,53.3837,28500.0
2020-02-03 11:45:00,58.44,58.45,58.41,58.42,13925.0,53.3746,53.3837,53.3472,53.3563,13925.0
2020-02-03 11:50:00,58.42,58.43,58.36,58.41,14428.0,53.3563,53.3654,53.3015,53.3472,14428.0
2020-02-03 11:55:00,58.43,58.48,58.42,58.47,11273.0,53.3654,53.4111,53.3563,53.402,11273.0
2020-02-03 12:00:00,58.48,58.52,58.45,58.51,18975.0,53.4111,53.4476,53.3837,53.4385,18975.0
2020-02-03 12:05:00,58.5,58.52,58.44,58.44,16237.0,53.4294,53.4476,53.3746,53.3746,16237.0
2020-02-03 12:10:00,58.45,58.51,58.43,58.5,14243.0,53.3837,53.4385,53.3654,53.4294,14243.0
2020-02-03 12:15:00,58.52,58.56,58.51,58.55,21181.0,53.4476,53.4842,53.4385,53.475,21181.0
2020-02-03 12:20:00,58.55,58.61,58.55,58.59,24684.0,53.475,53.5298,53.475,53.5116,24684.0
2020-02-03 12:25:00,58.6,58.6,58.55,58.55,10459.0,53.5207,53.5207,53.475,53.475,10459.0
2020-02-03 12:30:00,58.55,58.56,58.51,58.51,15178.0,53.475,53.4842,53.4385,53.4385,15178.0
2020-02-03 12:35:00,58.51,58.53,58.51,58.52,10249.0,53.4385,53.4568,53.4385,53.4476,10249.0
2020-02-03 12:40:00,58.52,58.59,58.52,58.59,16464.0,53.4476,53.5116,53.4476,53.5116,16464.0
2020-02-03 12:45:00,58.58,58.59,58.53,58.58,21046.0,53.5024,53.5116,53.4568,53.5024,21046.0
2020-02-03 12:50:00,58.59,58.6,58.56,58.6,12150.0,53.5116,53.5207,53.4842,53.5207,12150.0
2020-02-03 12:55:00,58.59,58.61,58.59,58.59,8324.0,53.5116,53.5298,53.5116,53.5116,8324.0
2020-02-03 13:00:00,58.59,58.6,58.58,58.6,6499.0,53.5116,53.5207,53.5024,53.5207,6499.0
2020-02-03 13:05:00,58.6,58.61,58.54,58.55,12803.0,53.5207,53.5298,53.4659,53.475,12803.0
2020-02-03 13:10:00,58.55,58.56,58.48,58.5,14920.0,53.475,53.4842,53.4111,53.4294,14920.0
2020-02-03 13:15:00,58.5,58.52,58.48,58.52,22508.0,53.4294,53.4476,53.4111,53.4476,22508.0
2020-02-03 13:20:00,58.51,58.54,58.49,58.51,27142.0,53.4385,53.4659,53.4202,53.4385,27142.0
2020-02-03 13:25:00,58.51,58.51,58.47,58.48,24303.0,53.4385,53.4385,53.402,53.4111,24303.0
2020-02-03 13:30:00,58.47,58.51,58.47,58.5,10873.0,53.402,53.4385,53.402,53.4294,10873.0
2020-02-03 13:35:00,58.49,58.54,58.49,58.54,8200.0,53.4202,53.4659,53.4202,53.4659,8200.0
2020-02-03 13:40:00,58.54,58.54,58.51,58.52,9836.0,53.4659,53.4659,53.4385,53.4476,9836.0
2020-02-03 13:45:00,58.51,58.57,58.49,58.56,21547.0,53.4385,53.4933,53.4202,53.4842,21547.0
2020-02-03 13:50:00,58.55,58.55,58.5,58.53,14000.0,53.475,53.475,53.4294,53.4568,14000.0
2020-02-03 13:55:00,58.53,58.57,58.52,58.55,8998.0,53.4568,53.4933,53.4476,53.475,8998.0
2020-02-03 14:00:00,58.56,58.58,58.53,58.56,10877.0,53.4842,53.5024,53.4568,53.4842,10877.0
2020-02-03 14:05:00,58.55,58.57,58.54,58.56,4850.0,53.475,53.4933,53.4659,53.4842,4850.0
2020-02-03 14:10:00,58.56,58.57,58.52,58.52,12140.0,53.4842,53.4933,53.4476,53.4476,12140.0
2020-02-03 14:15:00,58.52,58.53,58.51,58.52,9281.0,53.4476,53.4568,53.4385,53.4476,9281.0
2020-02-03 14:20:00,58.52,58.55,58.51,58.51,21802.0,53.4476,53.475,53.4385,53.4385,21802.0
2020-02-03 14:25:00,58.51,58.53,58.5,58.52,13312.0,53.4385,53.4568,53.4294,53.4476,13312.0
2020-02-03 14:30:00,58.52,58.55,58.48,58.48,47655.0,53.4476,53.475,53.4111,53.4111,47655.0
2020-02-03 14:35:00,58.48,58.51,58.48,58.5,60855.0,53.4111,53.4385,53.4111,53.4294,60855.0
2020-02-03 14:40:00,58.5,58.53,58.49,58.53,26387.0,53.4294,53.4568,53.4202,53.4568,26387.0
2020-02-03 14:45:00,58.54,58.58,58.53,58.57,22359.0,53.4659,53.5024,53.4568,53.4933,22359.0
2020-02-03 14:50:00,58.58,58.61,58.57,58.6,64543.0,53.5024,53.5298,53.4933,53.5207,64543.0
2020-02-03 14:55:00,58.6,58.61,58.58,58.6,18100.0,53.5207,53.5298,53.5024,53.5207,18100.0
2020-02-03 15:00:00,58.6,58.62,58.59,58.62,16293.0,53.5207,53.539,53.5116,53.539,16293.0
2020-02-03 15:05:00,58.61,58.62,58.59,58.61,38100.0,53.5298,53.539,53.5116,53.5298,38100.0
2020-02-03 15:10:00,58.61,58.62,58.57,58.59,17381.0,53.5298,53.539,53.4933,53.5116,17381.0
2020-02-03 15:15:00,58.59,58.61,58.57,58.61,29938.0,53.5116,53.5298,53.4933,53.5298,29938.0
2020-02-03 15:20:00,58.61,58.64,58.6,58.63,52408.0,53.5298,53.5572,53.5207,53.5481,52408.0
2020-02-03 15:25:00,58.63,58.65,58.61,58.65,36146.0,53.5481,53.5664,53.5298,53.5664,36146.0
2020-02-03 15:30:00,58.64,58.66,58.63,58.66,35510.0,53.5572,53.5755,53.5481,53.5755,35510.0
2020-02-03 15:35:00,58.65,58.65,58.61,58.62,37456.0,53.5664,53.5664,53.5298,53.539,37456.0
2020-02-03 15:40:00,58.61,58.61,58.56,58.56,100647.0,53.5298,53.5298,53.4842,53.4842,100647.0
2020-02-03 15:45:00,58.56,58.56,58.52,58.54,81987.0,53.4842,53.4842,53.4476,53.4659,81987.0
2020-02-03 15:50:00,58.52,58.56,58.5,58.55,97828.0,53.4476,53.4842,53.4294,53.475,97828.0
2020-02-03 15:55:00,58.55,58.6,58.52,58.57,255511.0,53.475,53.5207,53.4476,53.4933,255511.0
2020-02-04 09:30:00,60.27,60.31,60.17,60.23,109560.0,55.0459,55.0825,54.9546,55.0094,109560.0
2020-02-04 09:35:00,60.23,60.27,60.14,60.15,52749.0,55.0094,55.0459,54.9272,54.9363,52749.0
2020-02-04 09:40:00,60.17,60.24,60.16,60.23,44793.0,54.9546,55.0185,54.9455,55.0094,44793.0
2020-02-04 09:45:00,60.23,60.31,60.23,60.3,84164.0,55.0094,55.0825,55.0094,55.0733,84164.0
2020-02-04 09:50:00,60.3,60.31,60.26,60.28,33566.0,55.0733,55.0825,55.0368,55.0551,33566.0
2020-02-04 09:55:00,60.27,60.29,60.24,60.27,38993.0,55.0459,55.0642,55.0185,55.0459,38993.0
2020-02-04 10:00:00,60.27,60.28,60.19,60.2,33684.0,55.0459,55.0551,54.9729,54.982,33684.0
2020-02-04 10:05:00,60.2,60.2,60.18,60.2,37768.0,54.982,54.982,54.9637,54.982,37768.0
2020-02-04 10:10:00,60.2,60.22,60.11,60.13,43650.0,54.982,55.0003,54.8998,54.9181,43650.0
2020-02-04 10:15:00,60.12,60.18,60.11,60.18,19206.0,54.9089,54.9637,54.8998,54.9637,19206.0
2020-02-04 10:20:00,60.19,60.25,60.17,60.24,30402.0,54.9729,55.0277,54.9546,55.0185,30402.0
2020-02-04 10:25:00,60.23,60.3,60.23,60.28,52800.0,55.0094,55.0733,55.0094,55.0551,52800.0
2020-02-04 10:30:00,60.28,60.3,60.27,60.27,94912.0,55.0551,55.0733,55.0459,55.0459,94912.0
2020-02-04 10:35:00,60.27,60.33,60.27,60.31,28010.0,55.0459,55.1007,55.0459,55.0825,28010.0
2020-02-04 10:40:00,60.31,60.33,60.29,60.32,18001.0,55.0825,55.1007,55.0642,55.0916,18001.0
2020-02-04 10:45:00,60.32,60.32,60.28,60.29,22810.0,55.0916,55.0916,55.0551,55.0642,22810.0
2020-02-04 10:50:00,60.29,60.33,60.28,60.33,10852.0,55.0642,55.1007,55.0551,55.1007,10852.0
2020-02-04 10:55:00,60.33,60.37,60.28,60.28,18251.0,55.1007,55.1373,55.0551,55.0551,18251.0
2020-02-04 11:00:00,60.29,60.32,60.27,60.29,6468.0,55.0642,55.0916,55.0459,55.0642,6468.0
2020-02-04 11:05:00,60.28,60.33,60.25,60.27,21812.0,55.0551,55.1007,55.0277,55.0459,21812.0
2020-02-04 11:10:00,60.28,60.34,60.28,60.3,20900.0,55.0551,55.1099,55.0551,55.0733,20900.0
2020-02-04 11:15:00,60.31,60.39,60.31,60.39,27595.0,55.0825,55.1555,55.0825,55.1555,27595.0
2020-02-04 11:20:00,60.39,60.39,60.37,60.39,45326.0,55.1555,55.1555,55.1373,55.1555,45326.0
2020-02-04 11:25:00,60.39,60.43,60.38,60.4,44797.0,55.1555,55.1921,55.1464,55.1647,44797.0
2020-02-04 11:30:00,60.4,60.45,60.38,60.45,12905.0,55.1647,55.2103,55.1464,55.2103,12905.0
2020-02-04 11:35:00,60.45,60.45,60.4,60.41,28754.0,55.2103,55.2103,55.1647,55.1738,28754.0
2020-02-04 11:40:00,60.41,60.43,60.38,60.43,14709.0,55.1738,55.1921,55.1464,55.1921,14709.0
2020-02-04 11:45:00,60.42,60.45,60.41,60.42,11249.0,55.1829,55.2103,55.1738,55.1829,11249.0
2020-02-04 11:50:00,60.43,60.43,60.37,60.39,23297.0,55.1921,55.1921,55.1373,55.1555,23297.0
2020-02-04 11:55:00,60.38,60.41,60.37,60.41,10747.0,55.1464,55.1738,55.1373,55.1738,10747.0
2020-02-04 12:00:00,60.42,60.44,60.4,60.41,9557.0,55.1829,55.2012,55.1647,55.1738,9557.0
2020-02-04 12:05:00,60.42,60.43,60.4,60.43,9743.0,55.1829,55.1921,55.1647,55.1921,9743.0
2020-02-04 12:10:00,60.42,60.44,60.42,60.44,8544.0,55.1829,55.2012,55.1829,55.2012,8544.0
2020-02-04 12:15:00,60.43,60.44,60.39,60.41,36542.0,55.1921,55.2012,55.1555,55.1738,36542.0
2020-02-04 12:20:00,60.41,60.46,60.41,60.45,7600.0,55.1738,55.2195,55.1738,55.2103,7600.0
2020-02-04 12:25:00,60.45,60.46,60.44,60.46,4614.0,55.2103,55.2195,55.2012,55.2195,4614.0
2020-02-04 12:30:00,60.47,60.47,60.43,60.43,6252.0,55.2286,55.2286,55.1921,55.1921,6252.0
2020-02-04 12:35:00,60.43,60.44,60.42,60.44,4714.0,55.1921,55.2012,55.1829,55.2012,4714.0
2020-02-04 12:40:00,60.44,60.44,60.4,60.42,6711.0,55.2012,55.2012,55.1647,55.1829,6711.0
2020-02-04 12:45:00,60.43,60.45,60.42,60.42,9593.0,55.1921,55.2103,55.1829,55.1829,9593.0
2020-02-04 12:50:00,60.43,60.44,60.41,60.43,5596.0,55.1921,55.2012,55.1738,55.1921,5596.0
2020-02-04 12:55:00,60.44,60.45,60.41,60.42,12740.0,55.2012,55.2103,55.1738,55.1829,12740.0
2020-02-04 13:00:00,60.43,60.45,60.42,60.44,34004.0,55.1921,55.2103,55.1829,55.2012,34004.0
2020-02-04 13:05:00,60.45,60.46,60.43,60.44,5521.0,55.2103,55.2195,55.1921,55.2012,5521.0
2020-02-04 13:10:00,60.44,60.44,60.4,60.41,12779.0,55.2012,55.2012,55.1647,55.1738,12779.0
2020-02-04 13:15:00,60.41,60.41,60.37,60.38,5160.0,55.1738,55.1738,55.1373,55.1464,5160.0
2020-02-04 13:20:00,60.38,60.38,60.35,60.37,15614.0,55.1464,55.1464,55.119,55.1373,15614.0
2020-02-04 13:25:00,60.36,60.38,60.35,60.38,9172.0,55.1281,55.1464,55.119,55.1464,9172.0
2020-02-04 13:30:00,60.38,60.4,60.37,60.4,7700.0,55.1464,55.1647,55.1373,55.1647,7700.0
2020-02-04 13:35:00,60.39,60.42,60.38,60.39,11420.0,55.1555,55.1829,55.1464,55.1555,11420.0
2020-02-04 13:40:00,60.38,60.4,60.38,60.4,7129.0,55.1464,55.1647,55.1464,55.1647,7129.0
2020-02-04 13:45:00,60.4,60.42,60.39,60.42,7135.0,55.1647,55.1829,55.1555,55.1829,7135.0
2020-02-04 13:50:00,60.41,60.42,60.39,60.42,14630.0,55.1738,55.1829,55.1555,55.1829,14630.0
2020-02-04 13:55:00,60.42,60.42,60.4,60.42,5900.0,55.1829,55.1829,55.1647,55.1829,5900.0
2020-02-04 14:00:00,60.41,60.44,60.41,60.44,22500.0,55.1738,55.2012,55.1738,55.2012,22500.0
2020-02-04 14:05:00,60.43,60.45,60.43,60.44,15760.0,55.1921,55.2103,55.1921,55.2012,15760.0
2020-02-04 14:10:00,60.43,60.45,60.42,60.44,27436.0,55.1921,55.2103,55.1829,55.2012,27436.0
2020-02-04 14:15:00,60.44,60.44,60.43,60.43,5894.0,55.2012,55.2012,55.1921,55.1921,5894.0
2020-02-04 14:20:00,60.43,60.45,60.43,60.44,16137.0,55.1921,55.2103,55.1921,55.2012,16137.0
2020-02-04 14:25:00,60.44,60.45,60.44,60.44,9442.0,55.2012,55.2103,55.2012,55.2012,9442.0
2020-02-04 14:30:00,60.44,60.47,60.43,60.45,18026.0,55.2012,55.2286,55.1921,55.2103,18026.0
2020-02-04 14:35:00,60.45,60.47,60.45,60.46,26250.0,55.2103,55.2286,55.2103,55.2195,26250.0
2020-02-04 14:40:00,60.47,60.52,60.46,60.48,78430.0,55.2286,55.2743,55.2195,55.2377,78430.0
2020-02-04 14:45:00,60.49,60.51,60.49,60.5,10227.0,55.2469,55.2651,55.2469,55.256,10227.0
2020-02-04 14:50:00,60.49,60.5,60.46,60.47,15455.0,55.2469,55.256,55.2195,55.2286,15455.0
2020-02-04 14:55:00,60.47,60.48,60.46,60.47,13542.0,55.2286,55.2377,55.2195,55.2286,13542.0
2020-02-04 15:00:00,60.46,60.46,60.4,60.42,48845.0,55.2195,55.2195,55.1647,55.1829,48845.0
2020-02-04 15:05:00,60.42,60.43,60.41,60.41,19998.0,55.1829,55.1921,55.1738,55.1738,19998.0
2020-02-04 15:10:00,60.41,60.42,60.39,60.41,22084.0,55.1738,55.1829,55.1555,55.1738,22084.0
2020-02-04 15:15:00,60.41,60.41,60.38,60.41,25909.0,55.1738,55.1738,55.1464,55.1738,25909.0
2020-02-04 15:20:00,60.41,60.44,60.4,60.42,50278.0,55.1738,55.2012,55.1647,55.1829,50278.0
2020-02-04 15:25:00,60.42,60.44,60.4,60.41,23204.0,55.1829,55.2012,55.1647,55.1738,23204.0
2020-02-04 15:30:00,60.41,60.41,60.36,60.36,57410.0,55.1738,55.1738,55.1281,55.1281,57410.0
2020-02-04 15:35:00,60.36,60.37,60.31,60.32,72970.0,55.1281,55.1373,55.0825,55.0916,72970.0
2020-02-04 15:40:00,60.33,60.35,60.3,60.3,71344.0,55.1007,55.119,55.0733,55.0733,71344.0
2020-02-04 15:45:00,60.3,60.31,60.26,60.28,74442.0,55.0733,55.0825,55.0368,55.0551,74442.0
2020-02-04 15:50:00,60.28,60.29,60.24,60.25,124950.0,55.0551,55.0642,55.0185,55.0277,124950.0
2020-02-04 15:55:00,60.25,60.26,60.21,60.23,247785.0,55.0277,55.0368,54.9911,55.0094,247785.0
2020-02-05 09:30:00,60.97,60.98,60.83,60.83,355564.0,55.6853,55.6944,55.5574,55.5574,355564.0
2020-02-05 09:35:00,60.83,60.85,60.69,60.7,117651.0,55.5574,55.5757,55.4295,55.4387,117651.0
2020-02-05 09:40:00,60.7,60.7,60.55,60.59,150423.0,55.4387,55.4387,55.3017,55.3382,150423.0
2020-02-05 09:45:00,60.6,60.72,60.57,60.7,109854.0,55.3473,55.4569,55.3199,55.4387,109854.0
2020-02-05 09:50:00,60.7,60.73,60.65,60.67,56771.0,55.4387,55.4661,55.393,55.4113,56771.0
2020-02-05 09:55:00,60.66,60.79,60.65,60.73,83530.0,55.4021,55.5209,55.393,55.4661,83530.0
2020-02-05 10:00:00,60.67,60.76,60.67,60.73,133947.0,55.4113,55.4935,55.4113,55.4661,133947.0
2020-02-05 10:05:00,60.73,60.77,60.64,60.64,80197.0,55.4661,55.5026,55.3839,55.3839,80197.0
2020-02-05 10:10:00,60.64,60.69,60.54,60.55,127215.0,55.3839,55.4295,55.2925,55.3017,127215.0
2020-02-05 10:15:00,60.55,60.57,60.51,60.55,53780.0,55.3017,55.3199,55.2651,55.3017,53780.0
2020-02-05 10:20:00,60.56,60.65,60.55,60.64,89551.0,55.3108,55.393,55.3017,55.3839,89551.0
2020-02-05 10:25:00,60.63,60.63,60.46,60.48,69168.0,55.3747,55.3747,55.2195,55.2377,69168.0
2020-02-05 10:30:00,60.48,60.54,60.44,60.52,81020.0,55.2377,55.2925,55.2012,55.2743,81020.0
2020-02-05 10:35:00,60.52,60.52,60.42,60.42,77737.0,55.2743,55.2743,55.1829,55.1829,77737.0
2020-02-05 10:40:00,60.42,60.51,60.41,60.51,75149.0,55.1829,55.2651,55.1738,55.2651,75149.0
2020-02-05 10:45:00,60.5,60.56,60.45,60.55,57786.0,55.256,55.3108,55.2103,55.3017,57786.0
2020-02-05 10:50:00,60.55,60.6,60.54,60.59,59369.0,55.3017,55.3473,55.2925,55.3382,59369.0
2020-02-05 10:55:00,60.58,60.65,60.55,60.64,60296.0,55.3291,55.393,55.3017,55.3839,60296.0
2020-02-05 11:00:00,60.64,60.65,60.57,60.57,82835.0,55.3839,55.393,55.3199,55.3199,82835.0
2020-02-05 11:05:00,60.58,60.64,60.55,60.64,60864.0,55.3291,55.3839,55.3017,55.3839,60864.0
2020-02-05 11:10:00,60.64,60.66,60.62,60.65,52916.0,55.3839,55.4021,55.3656,55.393,52916.0
2020-02-05 11:15:00,60.65,60.67,60.63,60.65,61136.0,55.393,55.4113,55.3747,55.393,61136.0
2020-02-05 11:20:00,60.64,60.69,60.63,60.67,716165.0,55.3839,55.4295,55.3747,55.4113,716165.0
2020-02-05 11:25:00,60.68,60.71,60.66,60.7,61741.0,55.4204,55.4478,55.4021,55.4387,61741.0
2020-02-05 11:30:00,60.7,60.72,60.68,60.69,61983.0,55.4387,55.4569,55.4204,55.4295,61983.0
2020-02-05 11:35:00,60.69,60.7,60.64,60.66,56142.0,55.4295,55.4387,55.3839,55.4021,56142.0
2020-02-05 11:40:00,60.65,60.67,60.6,60.66,72779.0,55.393,55.4113,55.3473,55.4021,72779.0
2020-02-05 11:45:00,60.67,60.73,60.65,60.72,51174.0,55.4113,55.4661,55.393,55.4569,51174.0
2020-02-05 11:50:00,60.72,60.72,60.68,60.69,66527.0,55.4569,55.4569,55.4204,55.4295,66527.0
2020-02-05 11:55:00,60.69,60.72,60.68,60.71,68018.0,55.4295,55.4569,55.4204,55.4478,68018.0
2020-02-05 12:00:00,60.71,60.72,60.68,60.69,32904.0,55.4478,55.4569,55.4204,55.4295,32904.0
2020-02-05 12:05:00,60.69,60.75,60.68,60.75,34701.0,55.4295,55.4843,55.4204,55.4843,34701.0
2020-02-05 12:10:00,60.74,60.76,60.73,60.74,27694.0,55.4752,55.4935,55.4661,55.4752,27694.0
2020-02-05 12:15:00,60.75,60.78,60.74,60.74,43709.0,55.4843,55.5117,55.4752,55.4752,43709.0
2020-02-05 12:20:00,60.73,60.73,60.69,60.69,59945.0,55.4661,55.4661,55.4295,55.4295,59945.0
2020-02-05 12:25:00,60.7,60.7,60.66,60.67,46487.0,55.4387,55.4387,55.4021,55.4113,46487.0
2020-02-05 12:30:00,60.67,60.67,60.65,60.67,32452.0,55.4113,55.4113,55.393,55.4113,32452.0
2020-02-05 12:35:00,60.67,60.68,60.66,60.68,56856.0,55.4113,55.4204,55.4021,55.4204,56856.0
2020-02-05 12:40:00,60.68,60.68,60.63,60.65,38730.0,55.4204,55.4204,55.3747,55.393,38730.0
2020-02-05 12:45:00,60.65,60.67,60.64,60.67,61469.0,55.393,55.4113,55.3839,55.4113,61469.0
2020-02-05 12:50:00,60.66,60.7,60.64,60.64,47020.0,55.4021,55.4387,55.3839,55.3839,47020.0
2020-02-05 12:55:00,60.64,60.64,60.59,60.61,79451.0,55.3839,55.3839,55.3382,55.3565,79451.0
2020-02-05 13:00:00,60.61,60.63,60.59,60.6,37485.0,55.3565,55.3747,55.3382,55.3473,37485.0
2020-02-05 13:05:00,60.6,60.6,60.57,60.59,49909.0,55.3473,55.3473,55.3199,55.3382,49909.0
2020-02-05 13:10:00,60.58,60.6,60.57,60.59,35250.0,55.3291,55.3473,55.3199,55.3382,35250.0
2020-02-05 13:15:00,60.59,60.6,60.56,60.59,30817.0,55.3382,55.3473,55.3108,55.3382,30817.0
2020-02-05 13:20:00,60.59,60.62,60.59,60.62,28393.0,55.3382,55.3656,55.3382,55.3656,28393.0
2020-02-05 13:25:00,60.62,60.63,60.6,60.63,29797.0,55.3656,55.3747,55.3473,55.3747,29797.0
2020-02-05 13:30:00,60.63,60.66,60.61,60.66,41620.0,55.3747,55.4021,55.3565,55.4021,41620.0
2020-02-05 13:35:00,60.65,60.67,60.65,60.66,36530.0,55.393,55.4113,55.393,55.4021,36530.0
2020-02-05 13:40:00,60.67,60.71,60.65,60.7,70818.0,55.4113,55.4478,55.393,55.4387,70818.0
2020-02-05 13:45:00,60.7,60.72,60.7,60.71,24647.0,55.4387,55.4569,55.4387,55.4478,24647.0
2020-02-05 13:50:00,60.71,60.72,60.7,60.7,45629.0,55.4478,55.4569,55.4387,55.4387,45629.0
2020-02-05 13:55:00,60.71,60.76,60.7,60.73,59957.0,55.4478,55.4935,55.4387,55.4661,59957.0
2020-02-05 14:00:00,60.73,60.73,60.68,60.7,67586.0,55.4661,55.4661,55.4204,55.4387,67586.0
2020-02-05 14:05:00,60.69,60.69,60.63,60.66,43856.0,55.4295,55.4295,55.3747,55.4021,43856.0
2020-02-05 14:10:00,60.65,60.66,60.64,60.64,41900.0,55.393,55.4021,55.3839,55.3839,41900.0
2020-02-05 14:15:00,60.64,60.71,60.63,60.71,34890.0,55.3839,55.4478,55.3747,55.4478,34890.0
2020-02-05 14:20:00,60.71,60.74,60.71,60.73,64581.0,55.4478,55.4752,55.4478,55.4661,64581.0
2020-02-05 14:25:00,60.74,60.76,60.72,60.75,28812.0,55.4752,55.4935,55.4569,55.4843,28812.0
2020-02-05 14:30:00,60.75,60.76,60.73,60.75,42589.0,55.4843,55.4935,55.4661,55.4843,42589.0
2020-02-05 14:35:00,60.75,60.78,60.74,60.77,66052.0,55.4843,55.5117,55.4752,55.5026,66052.0
2020-02-05 14:40:00,60.77,60.79,60.76,60.78,32180.0,55.5026,55.5209,55.4935,55.5117,32180.0
2020-02-05 14:45:00,60.78,60.79,60.76,60.79,63316.0,55.5117,55.5209,55.4935,55.5209,63316.0
2020-02-05 14:50:00,60.79,60.83,60.79,60.82,67402.0,55.5209,55.5574,55.5209,55.5483,67402.0
2020-02-05 14:55:00,60.83,60.85,60.83,60.84,33751.0,55.5574,55.5757,55.5574,55.5665,33751.0
2020-02-05 15:00:00,60.84,60.89,60.83,60.87,52539.0,55.5665,55.6122,55.5574,55.5939,52539.0
2020-02-05 15:05:00,60.87,60.89,60.84,60.85,73107.0,55.5939,55.6122,55.5665,55.5757,73107.0
2020-02-05 15:10:00,60.84,60.85,60.83,60.85,47508.0,55.5665,55.5757,55.5574,55.5757,47508.0
2020-02-05 15:15:00,60.85,60.87,60.84,60.87,62730.0,55.5757,55.5939,55.5665,55.5939,62730.0
2020-02-05 15:20:00,60.86,60.89,60.86,60.88,73299.0,55.5848,55.6122,55.5848,55.6031,73299.0
2020-02-05 15:25:00,60.87,60.87,60.83,60.85,34269.0,55.5939,55.5939,55.5574,55.5757,34269.0
2020-02-05 15:30:00,60.84,60.85,60.81,60.82,61611.0,55.5665,55.5757,55.5391,55.5483,61611.0
2020-02-05 15:35:00,60.82,60.83,60.79,60.81,84405.0,55.5483,55.5574,55.5209,55.5391,84405.0
2020-02-05 15:40:00,60.81,60.84,60.81,60.84,70768.0,55.5391,55.5665,55.5391,55.5665,70768.0
2020-02-05 15:45:00,60.84,60.85,60.81,60.84,122136.0,55.5665,55.5757,55.5391,55.5665,122136.0
2020-02-05 15:50:00,60.84,60.84,60.77,60.8,188475.0,55.5665,55.5665,55.5026,55.53,188475.0
2020-02-05 15:55:00,60.79,60.83,60.78,60.8,307036.0,55.5209,55.5574,55.5117,55.53,307036.0
2020-02-06 09:30:00,61.96,61.99,61.83,61.86,108290.0,56.5895,56.6169,56.4707,56.4981,108290.0
2020-02-06 09:35:00,61.85,61.87,61.8,61.82,54918.0,56.489,56.5073,56.4433,56.4616,54918.0
2020-02-06 09:40:00,61.82,61.83,61.71,61.76,91450.0,56.4616,56.4707,56.3611,56.4068,91450.0
2020-02-06 09:45:00,61.77,61.79,61.74,61.77,99239.0,56.4159,56.4342,56.3885,56.4159,99239.0
2020-02-06 09:50:00,61.76,61.8,61.73,61.78,84060.0,56.4068,56.4433,56.3794,56.4251,84060.0
2020-02-06 09:55:00,61.79,61.84,61.76,61.84,67627.0,56.4342,56.4799,56.4068,56.4799,67627.0
2020-02-06 10:00:00,61.84,61.84,61.79,61.82,44632.0,56.4799,56.4799,56.4342,56.4616,44632.0
2020-02-06 10:05:00,61.83,61.84,61.81,61.81,42111.0,56.4707,56.4799,56.4525,56.4525,42111.0
2020-02-06 10:10:00,61.81,61.83,61.78,61.8,53595.0,56.4525,56.4707,56.4251,56.4433,53595.0
2020-02-06 10:15:00,61.8,61.8,61.67,61.67,67815.0,56.4433,56.4433,56.3246,56.3246,67815.0
2020-02-06 10:20:00,61.67,61.71,61.64,61.7,44881.0,56.3246,56.3611,56.2972,56.352,44881.0
2020-02-06 10:25:00,61.69,61.75,61.69,61.69,45689.0,56.3429,56.3977,56.3429,56.3429,45689.0
2020-02-06 10:30:00,61.69,61.73,61.68,61.71,37565.0,56.3429,56.3794,56.3337,56.3611,37565.0
2020-02-06 10:35:00,61.71,61.73,61.7,61.73,41163.0,56.3611,56.3794,56.352,56.3794,41163.0
2020-02-06 10:40:00,61.73,61.74,61.68,61.69,29716.0,56.3794,56.3885,56.3337,56.3429,29716.0
2020-02-06 10:45:00,61.68,61.75,61.67,61.74,27356.0,56.3337,56.3977,56.3246,56.3885,27356.0
2020-02-06 10:50:00,61.73,61.76,61.67,61.67,35677.0,56.3794,56.4068,56.3246,56.3246,35677.0
2020-02-06 10:55:00,61.67,61.76,61.67,61.75,51785.0,56.3246,56.4068,56.3246,56.3977,51785.0
2020-02-06 11:00:00,61.75,61.77,61.72,61.75,43200.0,56.3977,56.4159,56.3703,56.3977,43200.0
2020-02-06 11:05:00,61.76,61.79,61.76,61.79,38689.0,56.4068,56.4342,56.4068,56.4342,38689.0
2020-02-06 11:10:00,61.8,61.86,61.8,61.82,48531.0,56.4433,56.4981,56.4433,56.4616,48531.0
2020-02-06 11:15:00,61.82,61.82,61.78,61.8,16046.0,56.4616,56.4616,56.4251,56.4433,16046.0
2020-02-06 11:20:00,61.81,61.81,61.79,61.8,25877.0,56.4525,56.4525,56.4342,56.4433,25877.0
2020-02-06 11:25:00,61.8,61.82,61.79,61.8,48459.0,56.4433,56.4616,56.4342,56.4433,48459.0
2020-02-06 11:30:00,61.8,61.86,61.78,61.85,82239.0,56.4433,56.4981,56.4251,56.489,82239.0
2020-02-06 11:35:00,61.85,61.86,61.82,61.83,45834.0,56.489,56.4981,56.4616,56.4707,45834.0
2020-02-06 11:40:00,61.82,61.84,61.78,61.79,35818.0,56.4616,56.4799,56.4251,56.4342,35818.0
2020-02-06 11:45:00,61.78,61.8,61.77,61.79,24540.0,56.4251,56.4433,56.4159,56.4342,24540.0
2020-02-06 11:50:00,61.79,61.79,61.75,61.76,23949.0,56.4342,56.4342,56.3977,56.4068,23949.0
2020-02-06 11:55:00,61.76,61.8,61.76,61.79,38491.0,56.4068,56.4433,56.4068,56.4342,38491.0
2020-02-06 12:00:00,61.78,61.81,61.77,61.81,40658.0,56.4251,56.4525,56.4159,56.4525,40658.0
2020-02-06 12:05:00,61.81,61.84,61.81,61.84,28419.0,56.4525,56.4799,56.4525,56.4799,28419.0
2020-02-06 12:10:00,61.84,61.84,61.79,61.8,34429.0,56.4799,56.4799,56.4342,56.4433,34429.0
2020-02-06 12:15:00,61.8,61.83,61.8,61.83,22416.0,56.4433,56.4707,56.4433,56.4707,22416.0
2020-02-06 12:20:00,61.83,61.84,61.82,61.84,33459.0,56.4707,56.4799,56.4616,56.4799,33459.0
2020-02-06 12:25:00,61.84,61.85,61.83,61.85,26149.0,56.4799,56.489,56.4707,56.489,26149.0
2020-02-06 12:30:00,61.85,61.85,61.83,61.85,20542.0,56.489,56.489,56.4707,56.489,20542.0
2020-02-06 12:35:00,61.84,61.85,61.82,61.83,18220.0,56.4799,56.489,56.4616,56.4707,18220.0
2020-02-06 12:40:00,61.83,61.84,61.82,61.84,9689.0,56.4707,56.4799,56.4616,56.4799,9689.0
2020-02-06 12:45:00,61.84,61.84,61.8,61.82,27080.0,56.4799,56.4799,56.4433,56.4616,27080.0
2020-02-06 12:50:00,61.82,61.83,61.81,61.83,16161.0,56.4616,56.4707,56.4525,56.4707,16161.0
2020-02-06 12:55:00,61.83,61.83,61.81,61.83,21392.0,56.4707,56.4707,56.4525,56.4707,21392.0
2020-02-06 13:00:00,61.82,61.84,61.82,61.84,12746.0,56.4616,56.4799,56.4616,56.4799,12746.0
2020-02-06 13:05:00,61.84,61.85,61.82,61.82,20770.0,56.4799,56.489,56.4616,56.4616,20770.0
2020-02-06 13:10:00,61.82,61.83,61.8,61.8,38067.0,56.4616,56.4707,56.4433,56.4433,38067.0
2020-02-06 13:15:00,61.8,61.81,61.79,61.8,15280.0,56.4433,56.4525,56.4342,56.4433,15280.0
2020-02-06 13:20:00,61.8,61.81,61.76,61.78,17600.0,56.4433,56.4525,56.4068,56.4251,17600.0
2020-02-06 13:25:00,61.78,61.79,61.77,61.78,15942.0,56.4251,56.4342,56.4159,56.4251,15942.0
2020-02-06 13:30:00,61.78,61.8,61.77,61.79,287019.0,56.4251,56.4433,56.4159,56.4342,287019.0
2020-02-06 13:35:00,61.79,61.79,61.77,61.78,152496.0,56.4342,56.4342,56.4159,56.4251,152496.0
2020-02-06 13:40:00,61.77,61.79,61.75,61.78,100033.0,56.4159,56.4342,56.3977,56.4251,100033.0
2020-02-06 13:45:00,61.78,61.8,61.78,61.8,27635.0,56.4251,56.4433,56.4251,56.4433,27635.0
2020-02-06 13:50:00,61.8,61.81,61.79,61.8,64311.0,56.4433,56.4525,56.4342,56.4433,64311.0
2020-02-06 13:55:00,61.81,61.83,61.8,61.81,72416.0,56.4525,56.4707,56.4433,56.4525,72416.0
2020-02-06 14:00:00,61.81,61.82,61.79,61.8,19822.0,56.4525,56.4616,56.4342,56.4433,19822.0
2020-02-06 14:05:00,61.8,61.83,61.8,61.83,18571.0,56.4433,56.4707,56.4433,56.4707,18571.0
2020-02-06 14:10:00,61.83,61.83,61.81,61.82,35137.0,56.4707,56.4707,56.4525,56.4616,35137.0
2020-02-06 14:15:00,61.82,61.83,61.81,61.81,396091.0,56.4616,56.4707,56.4525,56.4525,396091.0
2020-02-06 14:20:00,61.82,61.83,61.81,61.82,33808.0,56.4616,56.4707,56.4525,56.4616,33808.0
2020-02-06 14:25:00,61.83,61.83,61.82,61.83,99614.0,56.4707,56.4707,56.4616,56.4707,99614.0
2020-02-06 14:30:00,61.83,61.83,61.82,61.83,23786.0,56.4707,56.4707,56.4616,56.4707,23786.0
2020-02-06 14:35:00,61.83,61.84,61.8,61.82,146218.0,56.4707,56.4799,56.4433,56.4616,146218.0
2020-02-06 14:40:00,61.82,61.82,61.8,61.8,39567.0,56.4616,56.4616,56.4433,56.4433,39567.0
2020-02-06 14:45:00,61.8,61.81,61.79,61.8,361321.0,56.4433,56.4525,56.4342,56.4433,361321.0
2020-02-06 14:50:00,61.81,61.82,61.79,61.79,99761.0,56.4525,56.4616,56.4342,56.4342,99761.0
2020-02-06 14:55:00,61.79,61.79,61.75,61.76,23174.0,56.4342,56.4342,56.3977,56.4068,23174.0
2020-02-06 15:00:00,61.76,61.76,61.72,61.76,39066.0,56.4068,56.4068,56.3703,56.4068,39066.0
2020-02-06 15:05:00,61.77,61.78,61.76,61.78,66697.0,56.4159,56.4251,56.4068,56.4251,66697.0
2020-02-06 15:10:00,61.78,61.78,61.72,61.73,26660.0,56.4251,56.4251,56.3703,56.3794,26660.0
2020-02-06 15:15:00,61.73,61.77,61.72,61.73,33683.0,56.3794,56.4159,56.3703,56.3794,33683.0
2020-02-06 15:20:00,61.73,61.74,61.69,61.69,52149.0,56.3794,56.3885,56.3429,56.3429,52149.0
2020-02-06 15:25:00,61.7,61.71,61.68,61.69,22191.0,56.352,56.3611,56.3337,56.3429,22191.0
2020-02-06 15:30:00,61.68,61.73,61.66,61.71,90630.0,56.3337,56.3794,56.3155,56.3611,90630.0
2020-02-06 15:35:00,61.72,61.72,61.67,61.69,56340.0,56.3703,56.3703,56.3246,56.3429,56340.0
2020-02-06 15:40:00,61.7,61.72,61.69,61.7,24228.0,56.352,56.3703,56.3429,56.352,24228.0
2020-02-06 15:45:00,61.7,61.73,61.66,61.73,102330.0,56.352,56.3794,56.3155,56.3794,102330.0
2020-02-06 15:50:00,61.73,61.74,61.66,61.68,249354.0,56.3794,56.3885,56.3155,56.3337,249354.0
2020-02-06 15:55:00,61.68,61.74,61.67,61.67,193305.0,56.3337,56.3885,56.3246,56.3246,193305.0
2020-02-07 09:30:00,60.55,60.63,60.39,60.4,207480.0,55.3017,55.3747,55.1555,55.1647,207480.0
2020-02-07 09:35:00,60.41,60.53,60.39,60.47,78974.0,55.1738,55.2834,55.1555,55.2286,78974.0
2020-02-07 09:40:00,60.46,60.52,60.42,60.46,43518.0,55.2195,55.2743,55.1829,55.2195,43518.0
2020-02-07 09:45:00,60.45,60.48,60.4,60.47,61815.0,55.2103,55.2377,55.1647,55.2286,61815.0
2020-02-07 09:50:00,60.47,60.52,60.46,60.5,49542.0,55.2286,55.2743,55.2195,55.256,49542.0
2020-02-07 09:55:00,60.51,60.51,60.41,60.42,24652.0,55.2651,55.2651,55.1738,55.1829,24652.0
2020-02-07 10:00:00,60.42,60.43,60.34,60.38,58226.0,55.1829,55.1921,55.1099,55.1464,58226.0
2020-02-07 10:05:00,60.38,60.44,60.37,60.41,20902.0,55.1464,55.2012,55.1373,55.1738,20902.0
2020-02-07 10:10:00,60.41,60.47,60.39,60.45,9318.0,55.1738,55.2286,55.1555,55.2103,9318.0
2020-02-07 10:15:00,60.45,60.48,60.42,60.45,8079.0,55.2103,55.2377,55.1829,55.2103,8079.0
2020-02-07 10:20:00,60.45,60.5,60.45,60.47,18346.0,55.2103,55.256,55.2103,55.2286,18346.0
2020-02-07 10:25:00,60.48,60.49,60.45,60.48,52651.0,55.2377,55.2469,55.2103,55.2377,52651.0
2020-02-07 10:30:00,60.48,60.52,60.47,60.48,8852.0,55.2377,55.2743,55.2286,55.2377,8852.0
2020-02-07 10:35:00,60.49,60.53,60.48,60.48,9326.0,55.2469,55.2834,55.2377,55.2377,9326.0
2020-02-07 10:40:00,60.48,60.59,60.48,60.59,65488.0,55.2377,55.3382,55.2377,55.3382,65488.0
2020-02-07 10:45:00,60.59,60.61,60.56,60.61,23335.0,55.3382,55.3565,55.3108,55.3565,23335.0
2020-02-07 10:50:00,60.6,60.61,60.58,60.6,14459.0,55.3473,55.3565,55.3291,55.3473,14459.0
2020-02-07 10:55:00,60.6,60.64,60.6,60.61,19443.0,55.3473,55.3839,55.3473,55.3565,19443.0
2020-02-07 11:00:00,60.61,60.61,60.55,60.59,36107.0,55.3565,55.3565,55.3017,55.3382,36107.0
2020-02-07 11:05:00,60.59,60.64,60.59,60.59,8965.0,55.3382,55.3839,55.3382,55.3382,8965.0
2020-02-07 11:10:00,60.59,60.61,60.56,60.61,19673.0,55.3382,55.3565,55.3108,55.3565,19673.0
2020-02-07 11:15:00,60.6,60.62,60.58,60.6,33988.0,55.3473,55.3656,55.3291,55.3473,33988.0
2020-02-07 11:20:00,60.6,60.67,60.6,60.67,19216.0,55.3473,55.4113,55.3473,55.4113,19216.0
2020-02-07 11:25:00,60.66,60.66,60.63,60.63,10829.0,55.4021,55.4021,55.3747,55.3747,10829.0
2020-02-07 11:30:00,60.63,60.7,60.62,60.65,30213.0,55.3747,55.4387,55.3656,55.393,30213.0
2020-02-07 11:35:00,60.64,60.66,60.62,60.62,19648.0,55.3839,55.4021,55.3656,55.3656,19648.0
2020-02-07 11:40:00,60.62,60.63,60.61,60.62,8667.0,55.3656,55.3747,55.3565,55.3656,8667.0
2020-02-07 11:45:00,60.61,60.62,60.59,60.6,13026.0,55.3565,55.3656,55.3382,55.3473,13026.0
2020-02-07 11:50:00,60.61,60.65,60.6,60.64,4686.0,55.3565,55.393,55.3473,55.3839,4686.0
2020-02-07 11:55:00,60.64,60.65,60.63,60.65,5106.0,55.3839,55.393,55.3747,55.393,5106.0
2020-02-07 12:00:00,60.64,60.65,60.61,60.62,10062.0,55.3839,55.393,55.3565,55.3656,10062.0
2020-02-07 12:05:00,60.62,60.62,60.59,60.6,25711.0,55.3656,55.3656,55.3382,55.3473,25711.0
2020-02-07 12:10:00,60.59,60.62,60.58,60.62,29670.0,55.3382,55.3656,55.3291,55.3656,29670.0
2020-02-07 12:15:00,60.62,60.63,60.61,60.62,5053.0,55.3656,55.3747,55.3565,55.3656,5053.0
2020-02-07 12:20:00,60.61,60.65,60.6,60.64,28243.0,55.3565,55.393,55.3473,55.3839,28243.0
2020-02-07 12:25:00,60.64,60.65,60.63,60.64,5630.0,55.3839,55.393,55.3747,55.3839,5630.0
2020-02-07 12:30:00,60.63,60.63,60.59,60.59,13230.0,55.3747,55.3747,55.3382,55.3382,13230.0
2020-02-07 12:35:00,60.59,60.6,60.58,60.59,8493.0,55.3382,55.3473,55.3291,55.3382,8493.0
2020-02-07 12:40:00,60.59,60.6,60.57,60.58,9487.0,55.3382,55.3473,55.3199,55.3291,9487.0
2020-02-07 12:45:00,60.59,60.59,60.57,60.59,27262.0,55.3382,55.3382,55.3199,55.3382,27262.0
2020-02-07 12:50:00,60.59,60.59,60.57,60.58,6829.0,55.3382,55.3382,55.3199,55.3291,6829.0
2020-02-07 12:55:00,60.58,60.6,60.56,60.6,13843.0,55.3291,55.3473,55.3108,55.3473,13843.0
2020-02-07 13:00:00,60.6,60.6,60.57,60.58,9352.0,55.3473,55.3473,55.3199,55.3291,9352.0
2020-02-07 13:05:00,60.58,60.59,60.53,60.53,31090.0,55.3291,55.3382,55.2834,55.2834,31090.0
2020-02-07 13:10:00,60.54,60.54,60.52,60.52,8664.0,55.2925,55.2925,55.2743,55.2743,8664.0
2020-02-07 13:15:00,60.52,60.55,60.51,60.53,10948.0,55.2743,55.3017,55.2651,55.2834,10948.0
2020-02-07 13:20:00,60.53,60.53,60.5,60.52,5079.0,55.2834,55.2834,55.256,55.2743,5079.0
2020-02-07 13:25:00,60.52,60.56,60.51,60.56,5883.0,55.2743,55.3108,55.2651,55.3108,5883.0
2020-02-07 13:30:00,60.56,60.57,60.45,60.46,36198.0,55.3108,55.3199,55.2103,55.2195,36198.0
2020-02-07 13:35:00,60.46,60.59,60.45,60.47,55929.0,55.2195,55.3382,55.2103,55.2286,55929.0
2020-02-07 13:40:00,60.47,60.5,60.44,60.47,18454.0,55.2286,55.256,55.2012,55.2286,18454.0
2020-02-07 13:45:00,60.47,60.47,60.43,60.45,11340.0,55.2286,55.2286,55.1921,55.2103,11340.0
2020-02-07 13:50:00,60.45,60.48,60.44,60.48,49785.0,55.2103,55.2377,55.2012,55.2377,49785.0
2020-02-07 13:55:00,60.49,60.5,60.41,60.44,28553.0,55.2469,55.256,55.1738,55.2012,28553.0
2020-02-07 14:00:00,60.44,60.46,60.41,60.41,30961.0,55.2012,55.2195,55.1738,55.1738,30961.0
2020-02-07 14:05:00,60.42,60.44,60.37,60.38,44111.0,55.1829,55.2012,55.1373,55.1464,44111.0
2020-02-07 14:10:00,60.38,60.39,60.33,60.33,37113.0,55.1464,55.1555,55.1007,55.1007,37113.0
2020-02-07 14:15:00,60.33,60.36,60.31,60.32,23162.0,55.1007,55.1281,55.0825,55.0916,23162.0
2020-02-07 14:20:00,60.32,60.34,60.3,60.31,13510.0,55.0916,55.1099,55.0733,55.0825,13510.0
2020-02-07 14:25:00,60.32,60.37,60.32,60.37,14596.0,55.0916,55.1373,55.0916,55.1373,14596.0
2020-02-07 14:30:00,60.37,60.43,60.36,60.4,33609.0,55.1373,55.1921,55.1281,55.1647,33609.0
2020-02-07 14:35:00,60.4,60.43,60.39,60.39,17967.0,55.1647,55.1921,55.1555,55.1555,17967.0
2020-02-07 14:40:00,60.39,60.46,60.38,60.46,12420.0,55.1555,55.2195,55.1464,55.2195,12420.0
2020-02-07 14:45:00,60.45,60.45,60.42,60.42,10897.0,55.2103,55.2103,55.1829,55.1829,10897.0
2020-02-07 14:50:00,60.43,60.45,60.41,60.44,28629.0,55.1921,55.2103,55.1738,55.2012,28629.0
2020-02-07 14:55:00,60.44,60.44,60.41,60.43,24032.0,55.2012,55.2012,55.1738,55.1921,24032.0
2020-02-07 15:00:00,60.44,60.47,60.43,60.43,20884.0,55.2012,55.2286,55.1921,55.1921,20884.0
2020-02-07 15:05:00,60.43,60.45,60.42,60.45,10265.0,55.1921,55.2103,55.1829,55.2103,10265.0
2020-02-07 15:10:00,60.45,60.45,60.41,60.43,27732.0,55.2103,55.2103,55.1738,55.1921,27732.0
2020-02-07 15:15:00,60.43,60.48,60.42,60.48,19360.0,55.1921,55.2377,55.1829,55.2377,19360.0
2020-02-07 15:20:00,60.47,60.48,60.43,60.45,25447.0,55.2286,55.2377,55.1921,55.2103,25447.0
2020-02-07 15:25:00,60.45,60.47,60.43,60.47,23114.0,55.2103,55.2286,55.1921,55.2286,23114.0
2020-02-07 15:30:00,60.47,60.51,60.46,60.51,34843.0,55.2286,55.2651,55.2195,55.2651,34843.0
2020-02-07 15:35:00,60.5,60.51,60.47,60.5,31305.0,55.256,55.2651,55.2286,55.256,31305.0
2020-02-07 15:40:00,60.49,60.53,60.49,60.52,20007.0,55.2469,55.2834,55.2469,55.2743,20007.0
2020-02-07 15:45:00,60.52,60.56,60.51,60.54,37074.0,55.2743,55.3108,55.2651,55.2925,37074.0
2020-02-07 15:50:00,60.54,60.56,60.48,60.5,73202.0,55.2925,55.3108,55.2377,55.256,73202.0
2020-02-07 15:55:00,60.5,60.56,60.46,60.46,370089.0,55.256,55.3108,55.2195,55.2195,370089.0
2020-02-10 09:30:00,60.66,60.82,60.66,60.8,69986.0,55.4021,55.5483,55.4021,55.53,69986.0
2020-02-10 09:35:00,60.81,60.85,60.78,60.81,87009.0,55.5391,55.5757,55.5117,55.5391,87009.0
2020-02-10 09:40:00,60.82,60.89,60.82,60.89,34298.0,55.5483,55.6122,55.5483,55.6122,34298.0
2020-02-10 09:45:00,60.89,60.9,60.81,60.82,46625.0,55.6122,55.6213,55.5391,55.5483,46625.0
2020-02-10 09:50:00,60.83,60.85,60.78,60.85,37700.0,55.5574,55.5757,55.5117,55.5757,37700.0
2020-02-10 09:55:00,60.86,60.89,60.83,60.89,27505.0,55.5848,55.6122,55.5574,55.6122,27505.0
2020-02-10 10:00:00,60.91,60.92,60.88,60.9,25605.0,55.6305,55.6396,55.6031,55.6213,25605.0
2020-02-10 10:05:00,60.9,60.93,60.89,60.92,16795.0,55.6213,55.6487,55.6122,55.6396,16795.0
2020-02-10 10:10:00,60.91,60.92,60.87,60.88,22076.0,55.6305,55.6396,55.5939,55.6031,22076.0
2020-02-10 10:15:00,60.88,60.94,60.87,60.92,23307.0,55.6031,55.6579,55.5939,55.6396,23307.0
2020-02-10 10:20:00,60.93,60.94,60.9,60.91,18041.0,55.6487,55.6579,55.6213,55.6305,18041.0
2020-02-10 10:25:00,60.92,60.92,60.88,60.9,16711.0,55.6396,55.6396,55.6031,55.6213,16711.0
2020-02-10 10:30:00,60.9,60.95,60.89,60.94,24280.0,55.6213,55.667,55.6122,55.6579,24280.0
2020-02-10 10:35:00,60.94,60.98,60.92,60.96,17038.0,55.6579,55.6944,55.6396,55.6761,17038.0
2020-02-10 10:40:00,60.96,60.97,60.93,60.94,20097.0,55.6761,55.6853,55.6487,55.6579,20097.0
2020-02-10 10:45:00,60.94,60.95,60.91,60.95,19922.0,55.6579,55.667,55.6305,55.667,19922.0
2020-02-10 10:50:00,60.95,60.95,60.91,60.92,13376.0,55.667,55.667,55.6305,55.6396,13376.0
2020-02-10 10:55:00,60.91,60.91,60.88,60.9,11738.0,55.6305,55.6305,55.6031,55.6213,11738.0
2020-02-10 11:00:00,60.91,60.92,60.9,60.9,8382.0,55.6305,55.6396,55.6213,55.6213,8382.0
2020-02-10 11:05:00,60.91,60.92,60.88,60.89,26788.0,55.6305,55.6396,55.6031,55.6122,26788.0
2020-02-10 11:10:00,60.89,60.9,60.87,60.89,30101.0,55.6122,55.6213,55.5939,55.6122,30101.0
2020-02-10 11:15:00,60.89,60.9,60.87,60.88,12310.0,55.6122,55.6213,55.5939,55.6031,12310.0
2020-02-10 11:20:00,60.88,60.9,60.87,60.89,27895.0,55.6031,55.6213,55.5939,55.6122,27895.0
2020-02-10 11:25:00,60.9,60.92,60.9,60.92,8654.0,55.6213,55.6396,55.6213,55.6396,8654.0
2020-02-10 11:30:00,60.93,60.95,60.91,60.92,24042.0,55.6487,55.667,55.6305,55.6396,24042.0
2020-02-10 11:35:00,60.92,60.97,60.91,60.97,13369.0,55.6396,55.6853,55.6305,55.6853,13369.0
2020-02-10 11:40:00,60.97,60.98,60.95,60.98,14277.0,55.6853,55.6944,55.667,55.6944,14277.0
2020-02-10 11:45:00,60.98,61.05,60.98,61.03,40656.0,55.6944,55.7583,55.6944,55.7401,40656.0
2020-02-10 11:50:00,61.02,61.02,60.97,60.98,26327.0,55.7309,55.7309,55.6853,55.6944,26327.0
2020-02-10 11:55:00,60.98,60.98,60.95,60.97,18792.0,55.6944,55.6944,55.667,55.6853,18792.0
2020-02-10 12:00:00,60.97,60.97,60.93,60.94,15730.0,55.6853,55.6853,55.6487,55.6579,15730.0
2020-02-10 12:05:00,60.94,60.97,60.93,60.95,9487.0,55.6579,55.6853,55.6487,55.667,9487.0
2020-02-10 12:10:00,60.95,60.96,60.93,60.95,8081.0,55.667,55.6761,55.6487,55.667,8081.0
2020-02-10 12:15:00,60.94,60.95,60.91,60.92,30193.0,55.6579,55.667,55.6305,55.6396,30193.0
2020-02-10 12:20:00,60.92,60.94,60.92,60.93,13506.0,55.6396,55.6579,55.6396,55.6487,13506.0
2020-02-10 12:25:00,60.93,60.95,60.9,60.94,12832.0,55.6487,55.667,55.6213,55.6579,12832.0
2020-02-10 12:30:00,60.94,60.95,60.9,60.91,14522.0,55.6579,55.667,55.6213,55.6305,14522.0
2020-02-10 12:35:00,60.9,60.92,60.87,60.92,42141.0,55.6213,55.6396,55.5939,55.6396,42141.0
2020-02-10 12:40:00,60.92,60.92,60.89,60.91,5275.0,55.6396,55.6396,55.6122,55.6305,5275.0
2020-02-10 12:45:00,60.91,60.92,60.89,60.9,15422.0,55.6305,55.6396,55.6122,55.6213,15422.0
2020-02-10 12:50:00,60.89,60.9,60.87,60.88,18315.0,55.6122,55.6213,55.5939,55.6031,18315.0
2020-02-10 12:55:00,60.89,60.9,60.88,60.88,6800.0,55.6122,55.6213,55.6031,55.6031,6800.0
2020-02-10 13:00:00,60.88,60.89,60.88,60.89,2488.0,55.6031,55.6122,55.6031,55.6122,2488.0
2020-02-10 13:05:00,60.89,60.89,60.86,60.89,23375.0,55.6122,55.6122,55.5848,55.6122,23375.0
2020-02-10 13:10:00,60.9,60.9,60.88,60.89,19140.0,55.6213,55.6213,55.6031,55.6122,19140.0
2020-02-10 13:15:00,60.88,60.88,60.87,60.88,3099.0,55.6031,55.6031,55.5939,55.6031,3099.0
2020-02-10 13:20:00,60.88,60.9,60.87,60.89,29768.0,55.6031,55.6213,55.5939,55.6122,29768.0
2020-02-10 13:25:00,60.89,60.9,60.87,60.88,6013.0,55.6122,55.6213,55.5939,55.6031,6013.0
2020-02-10 13:30:00,60.88,60.91,60.87,60.91,14132.0,55.6031,55.6305,55.5939,55.6305,14132.0
2020-02-10 13:35:00,60.91,60.91,60.88,60.89,20913.0,55.6305,55.6305,55.6031,55.6122,20913.0
2020-02-10 13:40:00,60.89,60.9,60.87,60.89,15742.0,55.6122,55.6213,55.5939,55.6122,15742.0
2020-02-10 13:45:00,60.88,60.9,60.87,60.9,8832.0,55.6031,55.6213,55.5939,55.6213,8832.0
2020-02-10 13:50:00,60.89,60.92,60.89,60.91,19911.0,55.6122,55.6396,55.6122,55.6305,19911.0
2020-02-10 13:55:00,60.91,60.91,60.88,60.89,10485.0,55.6305,55.6305,55.6031,55.6122,10485.0
2020-02-10 14:00:00,60.88,60.88,60.86,60.87,15352.0,55.6031,55.6031,55.5848,55.5939,15352.0
2020-02-10 14:05:00,60.88,60.9,60.87,60.9,12923.0,55.6031,55.6213,55.5939,55.6213,12923.0
2020-02-10 14:10:00,60.9,60.92,60.9,60.9,10686.0,55.6213,55.6396,55.6213,55.6213,10686.0
2020-02-10 14:15:00,60.91,60.93,60.9,60.92,9086.0,55.6305,55.6487,55.6213,55.6396,9086.0
2020-02-10 14:20:00,60.93,60.94,60.93,60.94,6300.0,55.6487,55.6579,55.6487,55.6579,6300.0
2020-02-10 14:25:00,60.94,60.96,60.93,60.95,7682.0,55.6579,55.6761,55.6487,55.667,7682.0
2020-02-10 14:30:00,60.94,60.95,60.93,60.94,9998.0,55.6579,55.667,55.6487,55.6579,9998.0
2020-02-10 14:35:00,60.94,60.94,60.92,60.93,10417.0,55.6579,55.6579,55.6396,55.6487,10417.0
2020-02-10 14:40:00,60.93,60.93,60.93,60.93,5758.0,55.6487,55.6487,55.6487,55.6487,5758.0
2020-02-10 14:45:00,60.93,60.94,60.92,60.93,6102.0,55.6487,55.6579,55.6396,55.6487,6102.0
2020-02-10 14:50:00,60.94,60.95,60.93,60.94,7661.0,55.6579,55.667,55.6487,55.6579,7661.0
2020-02-10 14:55:00,60.94,60.97,60.94,60.97,6535.0,55.6579,55.6853,55.6579,55.6853,6535.0
2020-02-10 15:00:00,60.97,60.99,60.96,60.97,6564.0,55.6853,55.7035,55.6761,55.6853,6564.0
2020-02-10 15:05:00,60.97,61.01,60.97,60.98,19792.0,55.6853,55.7218,55.6853,55.6944,19792.0
2020-02-10 15:10:00,60.99,61.01,60.97,60.98,10190.0,55.7035,55.7218,55.6853,55.6944,10190.0
2020-02-10 15:15:00,60.98,60.99,60.97,60.98,7440.0,55.6944,55.7035,55.6853,55.6944,7440.0
2020-02-10 15:20:00,60.98,61.0,60.98,60.99,8708.0,55.6944,55.7127,55.6944,55.7035,8708.0
2020-02-10 15:25:00,60.99,61.0,60.98,60.99,11128.0,55.7035,55.7127,55.6944,55.7035,11128.0
2020-02-10 15:30:00,61.0,61.01,60.96,61.0,18505.0,55.7127,55.7218,55.6761,55.7127,18505.0
2020-02-10 15:35:00,60.99,61.02,60.98,61.01,34494.0,55.7035,55.7309,55.6944,55.7218,34494.0
2020-02-10 15:40:00,61.01,61.02,61.0,61.02,9657.0,55.7218,55.7309,55.7127,55.7309,9657.0
2020-02-10 15:45:00,61.02,61.03,60.99,61.02,32071.0,55.7309,55.7401,55.7035,55.7309,32071.0
2020-02-10 15:50:00,61.01,61.04,61.0,61.03,41163.0,55.7218,55.7492,55.7127,55.7401,41163.0
2020-02-10 15:55:00,61.03,61.07,61.01,61.04,83238.0,55.7401,55.7766,55.7218,55.7492,83238.0
2020-02-11 09:30:00,62.0,62.04,61.94,61.97,107252.0,56.626,56.6625,56.5712,56.5986,107252.0
2020-02-11 09:35:00,61.96,61.99,61.92,61.96,30452.0,56.5895,56.6169,56.5529,56.5895,30452.0
2020-02-11 09:40:00,61.96,62.02,61.94,62.02,19545.0,56.5895,56.6443,56.5712,56.6443,19545.0
2020-02-11 09:45:00,62.02,62.04,61.99,62.04,12360.0,56.6443,56.6625,56.6169,56.6625,12360.0
2020-02-11 09:50:00,62.04,62.07,62.03,62.06,69469.0,56.6625,56.6899,56.6534,56.6808,69469.0
2020-02-11 09:55:00,62.07,62.11,62.05,62.09,29557.0,56.6899,56.7265,56.6717,56.7082,29557.0
2020-02-11 10:00:00,62.09,62.22,62.09,62.21,89977.0,56.7082,56.8269,56.7082,56.8178,89977.0
2020-02-11 10:05:00,62.22,62.24,62.2,62.23,48418.0,56.8269,56.8452,56.8087,56.8361,48418.0
2020-02-11 10:10:00,62.24,62.27,62.22,62.27,34377.0,56.8452,56.8726,56.8269,56.8726,34377.0
2020-02-11 10:15:00,62.27,62.31,62.22,62.25,287790.0,56.8726,56.9091,56.8269,56.8543,287790.0
2020-02-11 10:20:00,62.25,62.3,62.24,62.25,27708.0,56.8543,56.9,56.8452,56.8543,27708.0
2020-02-11 10:25:00,62.24,62.27,62.24,62.26,12093.0,56.8452,56.8726,56.8452,56.8635,12093.0
2020-02-11 10:30:00,62.27,62.32,62.26,62.3,141943.0,56.8726,56.9183,56.8635,56.9,141943.0
2020-02-11 10:35:00,62.3,62.31,62.24,62.26,48502.0,56.9,56.9091,56.8452,56.8635,48502.0
2020-02-11 10:40:00,62.26,62.31,62.26,62.29,31021.0,56.8635,56.9091,56.8635,56.8909,31021.0
2020-02-11 10:45:00,62.29,62.29,62.22,62.26,20030.0,56.8909,56.8909,56.8269,56.8635,20030.0
2020-02-11 10:50:00,62.26,62.28,62.24,62.24,17184.0,56.8635,56.8817,56.8452,56.8452,17184.0
2020-02-11 10:55:00,62.23,62.26,62.23,62.24,124695.0,56.8361,56.8635,56.8361,56.8452,124695.0
2020-02-11 11:00:00,62.24,62.25,62.23,62.23,9941.0,56.8452,56.8543,56.8361,56.8361,9941.0
2020-02-11 11:05:00,62.23,62.25,62.22,62.23,20871.0,56.8361,56.8543,56.8269,56.8361,20871.0
2020-02-11 11:10:00,62.23,62.25,62.2,62.23,9055.0,56.8361,56.8543,56.8087,56.8361,9055.0
2020-02-11 11:15:00,62.22,62.24,62.18,62.23,8306.0,56.8269,56.8452,56.7904,56.8361,8306.0
2020-02-11 11:20:00,62.22,62.23,62.14,62.14,11059.0,56.8269,56.8361,56.7539,56.7539,11059.0
2020-02-11 11:25:00,62.15,62.16,62.14,62.16,8300.0,56.763,56.7721,56.7539,56.7721,8300.0
2020-02-11 11:30:00,62.16,62.17,62.07,62.08,6100.0,56.7721,56.7813,56.6899,56.6991,6100.0
2020-02-11 11:35:00,62.09,62.11,62.03,62.04,42738.0,56.7082,56.7265,56.6534,56.6625,42738.0
2020-02-11 11:40:00,62.03,62.08,62.01,62.08,9916.0,56.6534,56.6991,56.6351,56.6991,9916.0
2020-02-11 11:45:00,62.08,62.1,62.06,62.1,9600.0,56.6991,56.7173,56.6808,56.7173,9600.0
2020-02-11 11:50:00,62.09,62.11,62.08,62.1,12200.0,56.7082,56.7265,56.6991,56.7173,12200.0
2020-02-11 11:55:00,62.1,62.12,62.03,62.04,23531.0,56.7173,56.7356,56.6534,56.6625,23531.0
2020-02-11 12:00:00,62.03,62.08,62.03,62.08,5951.0,56.6534,56.6991,56.6534,56.6991,5951.0
2020-02-11 12:05:00,62.08,62.1,62.07,62.07,10908.0,56.6991,56.7173,56.6899,56.6899,10908.0
2020-02-11 12:10:00,62.07,62.1,62.06,62.08,13212.0,56.6899,56.7173,56.6808,56.6991,13212.0
2020-02-11 12:15:00,62.08,62.15,62.08,62.14,15348.0,56.6991,56.763,56.6991,56.7539,15348.0
2020-02-11 12:20:00,62.14,62.15,62.13,62.13,6513.0,56.7539,56.763,56.7447,56.7447,6513.0
2020-02-11 12:25:00,62.14,62.15,62.12,62.13,6971.0,56.7539,56.763,56.7356,56.7447,6971.0
2020-02-11 12:30:00,62.12,62.15,62.11,62.14,13041.0,56.7356,56.763,56.7265,56.7539,13041.0
2020-02-11 12:35:00,62.14,62.15,62.13,62.14,7047.0,56.7539,56.763,56.7447,56.7539,7047.0
2020-02-11 12:40:00,62.15,62.16,62.14,62.16,9429.0,56.763,56.7721,56.7539,56.7721,9429.0
2020-02-11 12:45:00,62.15,62.15,62.14,62.14,3802.0,56.763,56.763,56.7539,56.7539,3802.0
2020-02-11 12:50:00,62.14,62.15,62.13,62.15,6173.0,56.7539,56.763,56.7447,56.763,6173.0
2020-02-11 12:55:00,62.15,62.19,62.15,62.18,16784.0,56.763,56.7995,56.763,56.7904,16784.0
2020-02-11 13:00:00,62.18,62.2,62.18,62.19,5325.0,56.7904,56.8087,56.7904,56.7995,5325.0
2020-02-11 13:05:00,62.18,62.19,62.17,62.18,8604.0,56.7904,56.7995,56.7813,56.7904,8604.0
2020-02-11 13:10:00,62.18,62.19,62.16,62.19,3030.0,56.7904,56.7995,56.7721,56.7995,3030.0
2020-02-11 13:15:00,62.19,62.19,62.17,62.17,2353.0,56.7995,56.7995,56.7813,56.7813,2353.0
2020-02-11 13:20:00,62.17,62.17,62.14,62.17,3000.0,56.7813,56.7813,56.7539,56.7813,3000.0
2020-02-11 13:25:00,62.17,62.19,62.16,62.17,15154.0,56.7813,56.7995,56.7721,56.7813,15154.0
2020-02-11 13:30:00,62.18,62.19,62.17,62.17,8284.0,56.7904,56.7995,56.7813,56.7813,8284.0
2020-02-11 13:35:00,62.17,62.18,62.16,62.16,6765.0,56.7813,56.7904,56.7721,56.7721,6765.0
2020-02-11 13:40:00,62.16,62.16,62.14,62.15,3806.0,56.7721,56.7721,56.7539,56.763,3806.0
2020-02-11 13:45:00,62.14,62.15,62.11,62.12,13061.0,56.7539,56.763,56.7265,56.7356,13061.0
2020-02-11 13:50:00,62.12,62.12,62.06,62.07,20615.0,56.7356,56.7356,56.6808,56.6899,20615.0
2020-02-11 13:55:00,62.07,62.11,62.07,62.1,26743.0,56.6899,56.7265,56.6899,56.7173,26743.0
2020-02-11 14:00:00,62.1,62.1,62.01,62.02,73201.0,56.7173,56.7173,56.6351,56.6443,73201.0
2020-02-11 14:05:00,62.03,62.04,61.94,61.96,100848.0,56.6534,56.6625,56.5712,56.5895,100848.0
2020-02-11 14:10:00,61.96,61.98,61.95,61.98,15483.0,56.5895,56.6077,56.5803,56.6077,15483.0
2020-02-11 14:15:00,61.99,61.99,61.96,61.96,13677.0,56.6169,56.6169,56.5895,56.5895,13677.0
2020-02-11 14:20:00,61.96,61.98,61.88,61.91,28624.0,56.5895,56.6077,56.5164,56.5438,28624.0
2020-02-11 14:25:00,61.9,61.94,61.9,61.94,8704.0,56.5347,56.5712,56.5347,56.5712,8704.0
2020-02-11 14:30:00,61.94,61.97,61.92,61.95,6556.0,56.5712,56.5986,56.5529,56.5803,6556.0
2020-02-11 14:35:00,61.95,61.99,61.94,61.97,8305.0,56.5803,56.6169,56.5712,56.5986,8305.0
2020-02-11 14:40:00,61.97,61.97,61.94,61.96,10742.0,56.5986,56.5986,56.5712,56.5895,10742.0
2020-02-11 14:45:00,61.96,61.96,61.94,61.95,4775.0,56.5895,56.5895,56.5712,56.5803,4775.0
2020-02-11 14:50:00,61.95,61.96,61.92,61.93,9900.0,56.5803,56.5895,56.5529,56.5621,9900.0
2020-02-11 14:55:00,61.92,61.95,61.91,61.91,20749.0,56.5529,56.5803,56.5438,56.5438,20749.0
2020-02-11 15:00:00,61.91,61.93,61.89,61.89,16673.0,56.5438,56.5621,56.5255,56.5255,16673.0
2020-02-11 15:05:00,61.89,61.92,61.86,61.86,19235.0,56.5255,56.5529,56.4981,56.4981,19235.0
2020-02-11 15:10:00,61.86,61.86,61.82,61.84,228746.0,56.4981,56.4981,56.4616,56.4799,228746.0
2020-02-11 15:15:00,61.83,61.85,61.77,61.82,35260.0,56.4707,56.489,56.4159,56.4616,35260.0
2020-02-11 15:20:00,61.82,61.88,61.82,61.88,14619.0,56.4616,56.5164,56.4616,56.5164,14619.0
2020-02-11 15:25:00,61.87,61.9,61.85,61.9,18858.0,56.5073,56.5347,56.489,56.5347,18858.0
2020-02-11 15:30:00,61.9,61.9,61.86,61.87,32631.0,56.5347,56.5347,56.4981,56.5073,32631.0
2020-02-11 15:35:00,61.87,61.9,61.86,61.88,9406.0,56.5073,56.5347,56.4981,56.5164,9406.0
2020-02-11 15:40:00,61.87,61.9,61.87,61.87,18286.0,56.5073,56.5347,56.5073,56.5073,18286.0
2020-02-11 15:45:00,61.88,61.88,61.85,61.86,21485.0,56.5164,56.5164,56.489,56.4981,21485.0
2020-02-11 15:50:00,61.85,61.91,61.84,61.89,51664.0,56.489,56.5438,56.4799,56.5255,51664.0
2020-02-11 15:55:00,61.88,61.92,61.82,61.9,197707.0,56.5164,56.5529,56.4616,56.5347,197707.0
2020-02-12 09:30:00,62.68,62.79,62.67,62.78,62501.0,57.247,57.3475,57.2379,57.3384,62501.0
2020-02-12 09:35:00,62.78,62.79,62.71,62.75,50180.0,57.3384,57.3475,57.2744,57.311,50180.0
2020-02-12 09:40:00,62.76,62.77,62.71,62.72,38452.0,57.3201,57.3292,57.2744,57.2836,38452.0
2020-02-12 09:45:00,62.73,62.75,62.71,62.73,17105.0,57.2927,57.311,57.2744,57.2927,17105.0
2020-02-12 09:50:00,62.73,62.74,62.66,62.7,30251.0,57.2927,57.3018,57.2288,57.2653,30251.0
2020-02-12 09:55:00,62.71,62.77,62.7,62.76,47727.0,57.2744,57.3292,57.2653,57.3201,47727.0
2020-02-12 10:00:00,62.77,62.78,62.67,62.67,28612.0,57.3292,57.3384,57.2379,57.2379,28612.0
2020-02-12 10:05:00,62.67,62.74,62.67,62.72,76894.0,57.2379,57.3018,57.2379,57.2836,76894.0
2020-02-12 10:10:00,62.72,62.77,62.7,62.74,26425.0,57.2836,57.3292,57.2653,57.3018,26425.0
2020-02-12 10:15:00,62.74,62.76,62.72,62.73,23510.0,57.3018,57.3201,57.2836,57.2927,23510.0
2020-02-12 10:20:00,62.74,62.78,62.73,62.77,19084.0,57.3018,57.3384,57.2927,57.3292,19084.0
2020-02-12 10:25:00,62.77,62.77,62.72,62.73,30586.0,57.3292,57.3292,57.2836,57.2927,30586.0
2020-02-12 10:30:00,62.74,62.78,62.71,62.71,28493.0,57.3018,57.3384,57.2744,57.2744,28493.0
2020-02-12 10:35:00,62.71,62.74,62.7,62.74,24254.0,57.2744,57.3018,57.2653,57.3018,24254.0
2020-02-12 10:40:00,62.74,62.76,62.71,62.73,35194.0,57.3018,57.3201,57.2744,57.2927,35194.0
2020-02-12 10:45:00,62.73,62.75,62.72,62.73,25395.0,57.2927,57.311,57.2836,57.2927,25395.0
2020-02-12 10:50:00,62.74,62.77,62.72,62.76,26492.0,57.3018,57.3292,57.2836,57.3201,26492.0
2020-02-12 10:55:00,62.77,62.77,62.71,62.73,38954.0,57.3292,57.3292,57.2744,57.2927,38954.0
2020-02-12 11:00:00,62.73,62.77,62.72,62.77,28454.0,57.2927,57.3292,57.2836,57.3292,28454.0
2020-02-12 11:05:00,62.76,62.77,62.76,62.77,40133.0,57.3201,57.3292,57.3201,57.3292,40133.0
2020-02-12 11:10:00,62.77,62.77,62.75,62.76,28449.0,57.3292,57.3292,57.311,57.3201,28449.0
2020-02-12 11:15:00,62.76,62.79,62.75,62.78,65761.0,57.3201,57.3475,57.311,57.3384,65761.0
2020-02-12 11:20:00,62.78,62.82,62.78,62.82,38391.0,57.3384,57.3749,57.3384,57.3749,38391.0
2020-02-12 11:25:00,62.82,62.84,62.81,62.83,36319.0,57.3749,57.3932,57.3658,57.384,36319.0
2020-02-12 11:30:00,62.83,62.83,62.81,62.83,55006.0,57.384,57.384,57.3658,57.384,55006.0
2020-02-12 11:35:00,62.83,62.85,62.81,62.84,47901.0,57.384,57.4023,57.3658,57.3932,47901.0
2020-02-12 11:40:00,62.85,62.85,62.8,62.8,27530.0,57.4023,57.4023,57.3566,57.3566,27530.0
2020-02-12 11:45:00,62.8,62.84,62.78,62.82,47077.0,57.3566,57.3932,57.3384,57.3749,47077.0
2020-02-12 11:50:00,62.82,62.84,62.81,62.84,26530.0,57.3749,57.3932,57.3658,57.3932,26530.0
2020-02-12 11:55:00,62.84,62.85,62.82,62.85,130011.0,57.3932,57.4023,57.3749,57.4023,130011.0
2020-02-12 12:00:00,62.85,62.87,62.85,62.86,18354.0,57.4023,57.4206,57.4023,57.4114,18354.0
2020-02-12 12:05:00,62.86,62.87,62.84,62.85,40906.0,57.4114,57.4206,57.3932,57.4023,40906.0
2020-02-12 12:10:00,62.84,62.84,62.79,62.8,33070.0,57.3932,57.3932,57.3475,57.3566,33070.0
2020-02-12 12:15:00,62.79,62.84,62.78,62.84,29412.0,57.3475,57.3932,57.3384,57.3932,29412.0
2020-02-12 12:20:00,62.84,62.84,62.81,62.83,26798.0,57.3932,57.3932,57.3658,57.384,26798.0
2020-02-12 12:25:00,62.83,62.86,62.82,62.85,19758.0,57.384,57.4114,57.3749,57.4023,19758.0
2020-02-12 12:30:00,62.86,62.88,62.83,62.88,22137.0,57.4114,57.4297,57.384,57.4297,22137.0
2020-02-12 12:35:00,62.88,62.88,62.86,62.87,13787.0,57.4297,57.4297,57.4114,57.4206,13787.0
2020-02-12 12:40:00,62.87,62.87,62.86,62.87,12035.0,57.4206,57.4206,57.4114,57.4206,12035.0
2020-02-12 12:45:00,62.87,62.89,62.86,62.88,39562.0,57.4206,57.4388,57.4114,57.4297,39562.0
2020-02-12 12:50:00,62.89,62.89,62.86,62.87,14638.0,57.4388,57.4388,57.4114,57.4206,14638.0
2020-02-12 12:55:00,62.87,62.89,62.86,62.89,33593.0,57.4206,57.4388,57.4114,57.4388,33593.0
2020-02-12 13:00:00,62.88,62.89,62.83,62.84,16019.0,57.4297,57.4388,57.384,57.3932,16019.0
2020-02-12 13:05:00,62.84,62.85,62.82,62.84,11567.0,57.3932,57.4023,57.3749,57.3932,11567.0
2020-02-12 13:10:00,62.84,62.84,62.79,62.81,108851.0,57.3932,57.3932,57.3475,57.3658,108851.0
2020-02-12 13:15:00,62.82,62.82,62.8,62.82,12945.0,57.3749,57.3749,57.3566,57.3749,12945.0
2020-02-12 13:20:00,62.82,62.82,62.79,62.79,38059.0,57.3749,57.3749,57.3475,57.3475,38059.0
2020-02-12 13:25:00,62.78,62.79,62.74,62.79,50527.0,57.3384,57.3475,57.3018,57.3475,50527.0
2020-02-12 13:30:00,62.78,62.81,62.77,62.8,3769.0,57.3384,57.3658,57.3292,57.3566,3769.0
2020-02-12 13:35:00,62.8,62.82,62.79,62.81,12306.0,57.3566,57.3749,57.3475,57.3658,12306.0
2020-02-12 13:40:00,62.82,62.83,62.8,62.81,10674.0,57.3749,57.384,57.3566,57.3658,10674.0
2020-02-12 13:45:00,62.81,62.82,62.8,62.81,10494.0,57.3658,57.3749,57.3566,57.3658,10494.0
2020-02-12 13:50:00,62.81,62.81,62.79,62.79,7271.0,57.3658,57.3658,57.3475,57.3475,7271.0
2020-02-12 13:55:00,62.79,62.85,62.79,62.85,16605.0,57.3475,57.4023,57.3475,57.4023,16605.0
2020-02-12 14:00:00,62.86,62.87,62.81,62.83,332636.0,57.4114,57.4206,57.3658,57.384,332636.0
2020-02-12 14:05:00,62.82,62.84,62.82,62.84,32498.0,57.3749,57.3932,57.3749,57.3932,32498.0
2020-02-12 14:10:00,62.83,62.83,62.81,62.81,18330.0,57.384,57.384,57.3658,57.3658,18330.0
2020-02-12 14:15:00,62.81,62.87,62.81,62.86,30447.0,57.3658,57.4206,57.3658,57.4114,30447.0
2020-02-12 14:20:00,62.85,62.88,62.84,62.87,10409.0,57.4023,57.4297,57.3932,57.4206,10409.0
2020-02-12 14:25:00,62.87,62.89,62.82,62.83,15456.0,57.4206,57.4388,57.3749,57.384,15456.0
2020-02-12 14:30:00,62.83,62.85,62.82,62.84,8777.0,57.384,57.4023,57.3749,57.3932,8777.0
2020-02-12 14:35:00,62.84,62.86,62.83,62.85,6491.0,57.3932,57.4114,57.384,57.4023,6491.0
2020-02-12 14:40:00,62.85,62.86,62.83,62.85,23597.0,57.4023,57.4114,57.384,57.4023,23597.0
2020-02-12 14:45:00,62.85,62.88,62.85,62.87,16303.0,57.4023,57.4297,57.4023,57.4206,16303.0
2020-02-12 14:50:00,62.86,62.87,62.83,62.84,29451.0,57.4114,57.4206,57.384,57.3932,29451.0
2020-02-12 14:55:00,62.83,62.84,62.8,62.83,13288.0,57.384,57.3932,57.3566,57.384,13288.0
2020-02-12 15:00:00,62.83,62.86,62.82,62.85,16133.0,57.384,57.4114,57.3749,57.4023,16133.0
2020-02-12 15:05:00,62.85,62.85,62.81,62.82,15363.0,57.4023,57.4023,57.3658,57.3749,15363.0
2020-02-12 15:10:00,62.82,62.82,62.76,62.79,26917.0,57.3749,57.3749,57.3201,57.3475,26917.0
2020-02-12 15:15:00,62.79,62.82,62.78,62.82,11666.0,57.3475,57.3749,57.3384,57.3749,11666.0
2020-02-12 15:20:00,62.82,62.85,62.81,62.84,11040.0,57.3749,57.4023,57.3658,57.3932,11040.0
2020-02-12 15:25:00,62.85,62.85,62.84,62.84,11584.0,57.4023,57.4023,57.3932,57.3932,11584.0
2020-02-12 15:30:00,62.84,62.84,62.81,62.84,38086.0,57.3932,57.3932,57.3658,57.3932,38086.0
2020-02-12 15:35:00,62.84,62.86,62.83,62.84,19780.0,57.3932,57.4114,57.384,57.3932,19780.0
2020-02-12 15:40:00,62.85,62.86,62.82,62.86,37974.0,57.4023,57.4114,57.3749,57.4114,37974.0
2020-02-12 15:45:00,62.85,62.87,62.84,62.84,35168.0,57.4023,57.4206,57.3932,57.3932,35168.0
2020-02-12 15:50:00,62.85,62.89,62.83,62.83,67688.0,57.4023,57.4388,57.384,57.384,67688.0
2020-02-12 15:55:00,62.83,62.9,62.81,62.88,197499.0,57.384,57.448,57.3658,57.4297,197499.0
2020-02-13 09:30:00,61.93,61.96,61.85,61.93,87790.0,56.5621,56.5895,56.489,56.5621,87790.0
2020-02-13 09:35:00,61.95,61.99,61.91,61.92,36362.0,56.5803,56.6169,56.5438,56.5529,36362.0
2020-02-13 09:40:00,61.92,61.96,61.88,61.95,36229.0,56.5529,56.5895,56.5164,56.5803,36229.0
2020-02-13 09:45:00,61.95,62.03,61.94,62.01,43021.0,56.5803,56.6534,56.5712,56.6351,43021.0
2020-02-13 09:50:00,62.02,62.12,62.01,62.12,47246.0,56.6443,56.7356,56.6351,56.7356,47246.0
2020-02-13 09:55:00,62.12,62.13,61.94,61.95,153215.0,56.7356,56.7447,56.5712,56.5803,153215.0
2020-02-13 10:00:00,61.96,61.96,61.79,61.8,67093.0,56.5895,56.5895,56.4342,56.4433,67093.0
2020-02-13 10:05:00,61.8,61.89,61.78,61.88,43891.0,56.4433,56.5255,56.4251,56.5164,43891.0
2020-02-13 10:10:00,61.88,61.93,61.86,61.93,40124.0,56.5164,56.5621,56.4981,56.5621,40124.0
2020-02-13 10:15:00,61.94,61.96,61.9,61.96,31008.0,56.5712,56.5895,56.5347,56.5895,31008.0
2020-02-13 10:20:00,61.95,61.95,61.88,61.88,34800.0,56.5803,56.5803,56.5164,56.5164,34800.0
2020-02-13 10:25:00,61.89,61.91,61.86,61.89,25813.0,56.5255,56.5438,56.4981,56.5255,25813.0
2020-02-13 10:30:00,61.89,61.91,61.85,61.89,25817.0,56.5255,56.5438,56.489,56.5255,25817.0
2020-02-13 10:35:00,61.88,61.89,61.84,61.86,53477.0,56.5164,56.5255,56.4799,56.4981,53477.0
2020-02-13 10:40:00,61.85,61.93,61.85,61.92,13299.0,56.489,56.5621,56.489,56.5529,13299.0
2020-02-13 10:45:00,61.92,62.0,61.91,61.98,13757.0,56.5529,56.626,56.5438,56.6077,13757.0
2020-02-13 10:50:00,61.98,61.99,61.96,61.98,7402.0,56.6077,56.6169,56.5895,56.6077,7402.0
2020-02-13 10:55:00,61.98,62.02,61.96,62.02,23350.0,56.6077,56.6443,56.5895,56.6443,23350.0
2020-02-13 11:00:00,62.01,62.04,62.0,62.04,19414.0,56.6351,56.6625,56.626,56.6625,19414.0
2020-02-13 11:05:00,62.03,62.04,61.98,62.0,24729.0,56.6534,56.6625,56.6077,56.626,24729.0
2020-02-13 11:10:00,62.0,62.02,61.97,61.98,36615.0,56.626,56.6443,56.5986,56.6077,36615.0
2020-02-13 11:15:00,61.97,61.97,61.92,61.97,23680.0,56.5986,56.5986,56.5529,56.5986,23680.0
2020-02-13 11:20:00,61.98,62.03,61.97,62.03,10844.0,56.6077,56.6534,56.5986,56.6534,10844.0
2020-02-13 11:25:00,62.02,62.08,62.02,62.07,38389.0,56.6443,56.6991,56.6443,56.6899,38389.0
2020-02-13 11:30:00,62.08,62.13,62.08,62.13,35044.0,56.6991,56.7447,56.6991,56.7447,35044.0
2020-02-13 11:35:00,62.13,62.18,62.11,62.18,63202.0,56.7447,56.7904,56.7265,56.7904,63202.0
2020-02-13 11:40:00,62.18,62.23,62.17,62.18,37469.0,56.7904,56.8361,56.7813,56.7904,37469.0
2020-02-13 11:45:00,62.18,62.18,62.12,62.13,20352.0,56.7904,56.7904,56.7356,56.7447,20352.0
2020-02-13 11:50:00,62.12,62.13,62.1,62.1,6816.0,56.7356,56.7447,56.7173,56.7173,6816.0
2020-02-13 11:55:00,62.1,62.15,62.08,62.14,19006.0,56.7173,56.763,56.6991,56.7539,19006.0
2020-02-13 12:00:00,62.13,62.2,62.13,62.19,9889.0,56.7447,56.8087,56.7447,56.7995,9889.0
2020-02-13 12:05:00,62.2,62.21,62.18,62.21,10997.0,56.8087,56.8178,56.7904,56.8178,10997.0
2020-02-13 12:10:00,62.21,62.21,62.17,62.18,11404.0,56.8178,56.8178,56.7813,56.7904,11404.0
2020-02-13 12:15:00,62.18,62.22,62.18,62.19,12485.0,56.7904,56.8269,56.7904,56.7995,12485.0
2020-02-13 12:20:00,62.18,62.18,62.17,62.18,9970.0,56.7904,56.7904,56.7813,56.7904,9970.0
2020-02-13 12:25:00,62.19,62.2,62.13,62.15,14150.0,56.7995,56.8087,56.7447,56.763,14150.0
2020-02-13 12:30:00,62.16,62.16,62.09,62.11,45560.0,56.7721,56.7721,56.7082,56.7265,45560.0
2020-02-13 12:35:00,62.11,62.11,62.05,62.06,8100.0,56.7265,56.7265,56.6717,56.6808,8100.0
2020-02-13 12:40:00,62.06,62.09,62.06,62.09,13300.0,56.6808,56.7082,56.6808,56.7082,13300.0
2020-02-13 12:45:00,62.1,62.11,62.08,62.09,14326.0,56.7173,56.7265,56.6991,56.7082,14326.0
2020-02-13 12:50:00,62.11,62.12,62.11,62.12,3748.0,56.7265,56.7356,56.7265,56.7356,3748.0
2020-02-13 12:55:00,62.12,62.12,62.01,62.01,15523.0,56.7356,56.7356,56.6351,56.6351,15523.0
2020-02-13 13:00:00,62.01,62.06,62.01,62.01,56174.0,56.6351,56.6808,56.6351,56.6351,56174.0
2020-02-13 13:05:00,62.01,62.03,62.0,62.02,11918.0,56.6351,56.6534,56.626,56.6443,11918.0
2020-02-13 13:10:00,62.01,62.03,61.98,61.98,13598.0,56.6351,56.6534,56.6077,56.6077,13598.0
2020-02-13 13:15:00,61.97,61.97,61.94,61.95,15809.0,56.5986,56.5986,56.5712,56.5803,15809.0
2020-02-13 13:20:00,61.96,61.98,61.94,61.95,19730.0,56.5895,56.6077,56.5712,56.5803,19730.0
2020-02-13 13:25:00,61.95,61.98,61.94,61.98,4624.0,56.5803,56.6077,56.5712,56.6077,4624.0
2020-02-13 13:30:00,61.98,62.0,61.96,62.0,9976.0,56.6077,56.626,56.5895,56.626,9976.0
2020-02-13 13:35:00,62.01,62.03,62.0,62.02,5264.0,56.6351,56.6534,56.626,56.6443,5264.0
2020-02-13 13:40:00,62.02,62.05,62.02,62.04,4103.0,56.6443,56.6717,56.6443,56.6625,4103.0
2020-02-13 13:45:00,62.05,62.09,62.05,62.09,5700.0,56.6717,56.7082,56.6717,56.7082,5700.0
2020-02-13 13:50:00,62.08,62.08,62.04,62.05,7001.0,56.6991,56.6991,56.6625,56.6717,7001.0
2020-02-13 13:55:00,62.05,62.07,62.05,62.07,2235.0,56.6717,56.6899,56.6717,56.6899,2235.0
2020-02-13 14:00:00,62.08,62.11,62.08,62.1,5243.0,56.6991,56.7265,56.6991,56.7173,5243.0
2020-02-13 14:05:00,62.09,62.09,62.03,62.03,9519.0,56.7082,56.7082,56.6534,56.6534,9519.0
2020-02-13 14:10:00,62.02,62.03,61.99,62.03,20648.0,56.6443,56.6534,56.6169,56.6534,20648.0
2020-02-13 14:15:00,62.03,62.04,62.02,62.02,13999.0,56.6534,56.6625,56.6443,56.6443,13999.0
2020-02-13 14:20:00,62.04,62.06,62.04,62.04,26502.0,56.6625,56.6808,56.6625,56.6625,26502.0
2020-02-13 14:25:00,62.03,62.03,61.99,62.0,9377.0,56.6534,56.6534,56.6169,56.626,9377.0
2020-02-13 14:30:00,62.0,62.02,62.0,62.01,13100.0,56.626,56.6443,56.626,56.6351,13100.0
2020-02-13 14:35:00,62.01,62.02,62.01,62.01,3390.0,56.6351,56.6443,56.6351,56.6351,3390.0
2020-02-13 14:40:00,62.02,62.03,62.01,62.03,3387.0,56.6443,56.6534,56.6351,56.6534,3387.0
2020-02-13 14:45:00,62.04,62.05,62.02,62.05,6198.0,56.6625,56.6717,56.6443,56.6717,6198.0
2020-02-13 14:50:00,62.05,62.09,62.05,62.09,4975.0,56.6717,56.7082,56.6717,56.7082,4975.0
2020-02-13 14:55:00,62.1,62.11,62.09,62.1,51670.0,56.7173,56.7265,56.7082,56.7173,51670.0
2020-02-13 15:00:00,62.1,62.13,62.03,62.04,77041.0,56.7173,56.7447,56.6534,56.6625,77041.0
2020-02-13 15:05:00,62.03,62.09,62.03,62.08,10474.0,56.6534,56.7082,56.6534,56.6991,10474.0
2020-02-13 15:10:00,62.09,62.09,62.03,62.03,7237.0,56.7082,56.7082,56.6534,56.6534,7237.0
2020-02-13 15:15:00,62.03,62.06,62.02,62.04,5818.0,56.6534,56.6808,56.6443,56.6625,5818.0
2020-02-13 15:20:00,62.03,62.05,62.02,62.03,6326.0,56.6534,56.6717,56.6443,56.6534,6326.0
2020-02-13 15:25:00,62.03,62.04,62.02,62.02,4582.0,56.6534,56.6625,56.6443,56.6443,4582.0
2020-02-13 15:30:00,62.02,62.02,61.96,61.98,29014.0,56.6443,56.6443,56.5895,56.6077,29014.0
2020-02-13 15:35:00,61.98,62.0,61.94,61.95,27586.0,56.6077,56.626,56.5712,56.5803,27586.0
2020-02-13 15:40:00,61.95,61.97,61.9,61.91,25653.0,56.5803,56.5986,56.5347,56.5438,25653.0
2020-02-13 15:45:00,61.91,61.94,61.88,61.92,27501.0,56.5438,56.5712,56.5164,56.5529,27501.0
2020-02-13 15:50:00,61.92,61.92,61.84,61.87,158523.0,56.5529,56.5529,56.4799,56.5073,158523.0
2020-02-13 15:55:00,61.86,61.87,61.77,61.84,301425.0,56.4981,56.5073,56.4159,56.4799,301425.0
2020-02-14 09:30:00,62.48,62.49,62.39,62.45,84264.0,57.0644,57.0735,56.9822,57.037,84264.0
2020-02-14 09:35:00,62.46,62.47,62.35,62.42,83589.0,57.0461,57.0552,56.9456,57.0096,83589.0
2020-02-14 09:40:00,62.42,62.44,62.37,62.38,248933.0,57.0096,57.0278,56.9639,56.973,248933.0
2020-02-14 09:45:00,62.38,62.41,62.37,62.38,25033.0,56.973,57.0004,56.9639,56.973,25033.0
2020-02-14 09:50:00,62.38,62.39,62.33,62.37,27235.0,56.973,56.9822,56.9274,56.9639,27235.0
2020-02-14 09:55:00,62.36,62.38,62.33,62.35,24550.0,56.9548,56.973,56.9274,56.9456,24550.0
2020-02-14 10:00:00,62.35,62.38,62.31,62.31,31021.0,56.9456,56.973,56.9091,56.9091,31021.0
2020-02-14 10:05:00,62.31,62.32,62.28,62.32,32916.0,56.9091,56.9183,56.8817,56.9183,32916.0
2020-02-14 10:10:00,62.3,62.32,62.26,62.29,36520.0,56.9,56.9183,56.8635,56.8909,36520.0
2020-02-14 10:15:00,62.29,62.31,62.27,62.31,166790.0,56.8909,56.9091,56.8726,56.9091,166790.0
2020-02-14 10:20:00,62.3,62.33,62.29,62.29,106963.0,56.9,56.9274,56.8909,56.8909,106963.0
2020-02-14 10:25:00,62.29,62.31,62.28,62.28,82229.0,56.8909,56.9091,56.8817,56.8817,82229.0
2020-02-14 10:30:00,62.28,62.3,62.25,62.28,165228.0,56.8817,56.9,56.8543,56.8817,165228.0
2020-02-14 10:35:00,62.27,62.31,62.27,62.29,41186.0,56.8726,56.9091,56.8726,56.8909,41186.0
2020-02-14 10:40:00,62.29,62.3,62.27,62.27,114654.0,56.8909,56.9,56.8726,56.8726,114654.0
2020-02-14 10:45:00,62.27,62.31,62.27,62.3,119391.0,56.8726,56.9091,56.8726,56.9,119391.0
2020-02-14 10:50:00,62.3,62.34,62.3,62.32,61634.0,56.9,56.9365,56.9,56.9183,61634.0
2020-02-14 10:55:00,62.32,62.35,62.31,62.34,8825.0,56.9183,56.9456,56.9091,56.9365,8825.0
2020-02-14 11:00:00,62.34,62.34,62.31,62.32,16013.0,56.9365,56.9365,56.9091,56.9183,16013.0
2020-02-14 11:05:00,62.31,62.33,62.29,62.29,26329.0,56.9091,56.9274,56.8909,56.8909,26329.0
2020-02-14 11:10:00,62.29,62.3,62.29,62.3,6334.0,56.8909,56.9,56.8909,56.9,6334.0
2020-02-14 11:15:00,62.3,62.34,62.29,62.32,27569.0,56.9,56.9365,56.8909,56.9183,27569.0
2020-02-14 11:20:00,62.31,62.32,62.29,62.31,14790.0,56.9091,56.9183,56.8909,56.9091,14790.0
2020-02-14 11:25:00,62.31,62.31,62.29,62.3,4862.0,56.9091,56.9091,56.8909,56.9,4862.0
2020-02-14 11:30:00,62.3,62.31,62.27,62.28,13802.0,56.9,56.9091,56.8726,56.8817,13802.0
2020-02-14 11:35:00,62.28,62.3,62.28,62.29,5500.0,56.8817,56.9,56.8817,56.8909,5500.0
2020-02-14 11:40:00,62.28,62.31,62.28,62.29,5750.0,56.8817,56.9091,56.8817,56.8909,5750.0
2020-02-14 11:45:00,62.28,62.29,62.27,62.27,9525.0,56.8817,56.8909,56.8726,56.8726,9525.0
2020-02-14 11:50:00,62.26,62.28,62.24,62.25,16549.0,56.8635,56.8817,56.8452,56.8543,16549.0
2020-02-14 11:55:00,62.25,62.27,62.24,62.26,18726.0,56.8543,56.8726,56.8452,56.8635,18726.0
2020-02-14 12:00:00,62.26,62.26,62.23,62.24,4563.0,56.8635,56.8635,56.8361,56.8452,4563.0
2020-02-14 12:05:00,62.23,62.25,62.21,62.22,14324.0,56.8361,56.8543,56.8178,56.8269,14324.0
2020-02-14 12:10:00,62.21,62.22,62.21,62.22,6700.0,56.8178,56.8269,56.8178,56.8269,6700.0
2020-02-14 12:15:00,62.21,62.21,62.17,62.18,20225.0,56.8178,56.8178,56.7813,56.7904,20225.0
2020-02-14 12:20:00,62.17,62.17,62.14,62.17,14529.0,56.7813,56.7813,56.7539,56.7813,14529.0
2020-02-14 12:25:00,62.17,62.19,62.16,62.19,16793.0,56.7813,56.7995,56.7721,56.7995,16793.0
2020-02-14 12:30:00,62.18,62.2,62.17,62.19,15279.0,56.7904,56.8087,56.7813,56.7995,15279.0
2020-02-14 12:35:00,62.19,62.21,62.18,62.21,13787.0,56.7995,56.8178,56.7904,56.8178,13787.0
2020-02-14 12:40:00,62.22,62.23,62.18,62.19,13164.0,56.8269,56.8361,56.7904,56.7995,13164.0
2020-02-14 12:45:00,62.19,62.19,62.17,62.18,5136.0,56.7995,56.7995,56.7813,56.7904,5136.0
2020-02-14 12:50:00,62.18,62.18,62.14,62.18,9304.0,56.7904,56.7904,56.7539,56.7904,9304.0
2020-02-14 12:55:00,62.17,62.19,62.14,62.18,6725.0,56.7813,56.7995,56.7539,56.7904,6725.0
2020-02-14 13:00:00,62.17,62.2,62.15,62.19,13387.0,56.7813,56.8087,56.763,56.7995,13387.0
2020-02-14 13:05:00,62.2,62.21,62.12,62.12,35767.0,56.8087,56.8178,56.7356,56.7356,35767.0
2020-02-14 13:10:00,62.12,62.15,62.12,62.15,6882.0,56.7356,56.763,56.7356,56.763,6882.0
2020-02-14 13:15:00,62.15,62.15,62.11,62.12,14496.0,56.763,56.763,56.7265,56.7356,14496.0
2020-02-14 13:20:00,62.12,62.14,62.11,62.14,8919.0,56.7356,56.7539,56.7265,56.7539,8919.0
2020-02-14 13:25:00,62.13,62.14,62.1,62.11,26941.0,56.7447,56.7539,56.7173,56.7265,26941.0
2020-02-14 13:30:00,62.09,62.12,62.08,62.12,23130.0,56.7082,56.7356,56.6991,56.7356,23130.0
2020-02-14 13:35:00,62.14,62.16,62.14,62.15,6299.0,56.7539,56.7721,56.7539,56.763,6299.0
2020-02-14 13:40:00,62.15,62.16,62.14,62.15,4972.0,56.763,56.7721,56.7539,56.763,4972.0
2020-02-14 13:45:00,62.15,62.15,62.12,62.14,4200.0,56.763,56.763,56.7356,56.7539,4200.0
2020-02-14 13:50:00,62.13,62.14,62.09,62.1,22646.0,56.7447,56.7539,56.7082,56.7173,22646.0
2020-02-14 13:55:00,62.1,62.12,62.1,62.11,14071.0,56.7173,56.7356,56.7173,56.7265,14071.0
2020-02-14 14:00:00,62.12,62.15,62.11,62.15,5110.0,56.7356,56.763,56.7265,56.763,5110.0
2020-02-14 14:05:00,62.15,62.15,62.12,62.14,10319.0,56.763,56.763,56.7356,56.7539,10319.0
2020-02-14 14:10:00,62.15,62.15,62.1,62.12,10902.0,56.763,56.763,56.7173,56.7356,10902.0
2020-02-14 14:15:00,62.11,62.11,62.04,62.06,62162.0,56.7265,56.7265,56.6625,56.6808,62162.0
2020-02-14 14:20:00,62.07,62.11,62.06,62.1,11495.0,56.6899,56.7265,56.6808,56.7173,11495.0
2020-02-14 14:25:00,62.11,62.13,62.1,62.13,10553.0,56.7265,56.7447,56.7173,56.7447,10553.0
2020-02-14 14:30:00,62.12,62.14,62.1,62.13,10526.0,56.7356,56.7539,56.7173,56.7447,10526.0
2020-02-14 14:35:00,62.14,62.19,62.14,62.17,6550.0,56.7539,56.7995,56.7539,56.7813,6550.0
2020-02-14 14:40:00,62.16,62.16,62.11,62.12,10452.0,56.7721,56.7721,56.7265,56.7356,10452.0
2020-02-14 14:45:00,62.12,62.12,62.09,62.1,11726.0,56.7356,56.7356,56.7082,56.7173,11726.0
2020-02-14 14:50:00,62.09,62.1,62.07,62.07,12436.0,56.7082,56.7173,56.6899,56.6899,12436.0
2020-02-14 14:55:00,62.07,62.1,62.07,62.09,7969.0,56.6899,56.7173,56.6899,56.7082,7969.0
2020-02-14 15:00:00,62.09,62.1,62.07,62.08,8019.0,56.7082,56.7173,56.6899,56.6991,8019.0
2020-02-14 15:05:00,62.08,62.09,62.07,62.09,7266.0,56.6991,56.7082,56.6899,56.7082,7266.0
2020-02-14 15:10:00,62.09,62.1,62.06,62.09,16226.0,56.7082,56.7173,56.6808,56.7082,16226.0
2020-02-14 15:15:00,62.09,62.11,62.08,62.09,4152.0,56.7082,56.7265,56.6991,56.7082,4152.0
2020-02-14 15:20:00,62.09,62.13,62.08,62.1,33972.0,56.7082,56.7447,56.6991,56.7173,33972.0
2020-02-14 15:25:00,62.1,62.11,62.08,62.09,6461.0,56.7173,56.7265,56.6991,56.7082,6461.0
2020-02-14 15:30:00,62.08,62.12,62.08,62.11,9736.0,56.6991,56.7356,56.6991,56.7265,9736.0
2020-02-14 15:35:00,62.11,62.15,62.1,62.15,20897.0,56.7265,56.763,56.7173,56.763,20897.0
2020-02-14 15:40:00,62.15,62.18,62.15,62.18,29258.0,56.763,56.7904,56.763,56.7904,29258.0
2020-02-14 15:45:00,62.18,62.19,62.17,62.17,44331.0,56.7904,56.7995,56.7813,56.7813,44331.0
2020-02-14 15:50:00,62.18,62.18,62.15,62.18,39149.0,56.7904,56.7904,56.763,56.7904,39149.0
2020-02-14 15:55:00,62.18,62.18,62.09,62.09,306736.0,56.7904,56.7904,56.7082,56.7082,306736.0
2020-02-18 09:30:00,60.93,61.08,60.93,61.07,167155.0,55.6487,55.7857,55.6487,55.7766,167155.0
2020-02-18 09:35:00,61.08,61.09,61.01,61.06,204955.0,55.7857,55.7949,55.7218,55.7675,204955.0
2020-02-18 09:40:00,61.06,61.15,61.06,61.12,110261.0,55.7675,55.8497,55.7675,55.8223,110261.0
2020-02-18 09:45:00,61.12,61.19,61.12,61.19,23300.0,55.8223,55.8862,55.8223,55.8862,23300.0
2020-02-18 09:50:00,61.18,61.21,61.12,61.2,83682.0,55.8771,55.9045,55.8223,55.8953,83682.0
2020-02-18 09:55:00,61.21,61.24,61.19,61.23,17497.0,55.9045,55.9319,55.8862,55.9227,17497.0
2020-02-18 10:00:00,61.24,61.26,61.22,61.22,72422.0,55.9319,55.9501,55.9136,55.9136,72422.0
2020-02-18 10:05:00,61.22,61.28,61.19,61.26,43270.0,55.9136,55.9684,55.8862,55.9501,43270.0
2020-02-18 10:10:00,61.26,61.27,61.23,61.27,22730.0,55.9501,55.9593,55.9227,55.9593,22730.0
2020-02-18 10:15:00,61.27,61.27,61.22,61.23,18866.0,55.9593,55.9593,55.9136,55.9227,18866.0
2020-02-18 10:20:00,61.25,61.27,61.23,61.24,12191.0,55.941,55.9593,55.9227,55.9319,12191.0
2020-02-18 10:25:00,61.24,61.24,61.07,61.08,69514.0,55.9319,55.9319,55.7766,55.7857,69514.0
2020-02-18 10:30:00,61.08,61.15,61.08,61.13,39080.0,55.7857,55.8497,55.7857,55.8314,39080.0
2020-02-18 10:35:00,61.13,61.14,61.09,61.13,20454.0,55.8314,55.8405,55.7949,55.8314,20454.0
2020-02-18 10:40:00,61.13,61.13,61.09,61.13,12977.0,55.8314,55.8314,55.7949,55.8314,12977.0
2020-02-18 10:45:00,61.13,61.18,61.13,61.16,26622.0,55.8314,55.8771,55.8314,55.8588,26622.0
2020-02-18 10:50:00,61.16,61.17,61.15,61.15,16095.0,55.8588,55.8679,55.8497,55.8497,16095.0
2020-02-18 10:55:00,61.15,61.21,61.15,61.17,36505.0,55.8497,55.9045,55.8497,55.8679,36505.0
2020-02-18 11:00:00,61.17,61.18,61.15,61.17,11138.0,55.8679,55.8771,55.8497,55.8679,11138.0
2020-02-18 11:05:00,61.17,61.17,61.14,61.15,28354.0,55.8679,55.8679,55.8405,55.8497,28354.0
2020-02-18 11:10:00,61.15,61.15,61.09,61.1,25922.0,55.8497,55.8497,55.7949,55.804,25922.0
2020-02-18 11:15:00,61.08,61.13,61.05,61.05,21607.0,55.7857,55.8314,55.7583,55.7583,21607.0
2020-02-18 11:20:00,61.04,61.08,61.01,61.01,24472.0,55.7492,55.7857,55.7218,55.7218,24472.0
2020-02-18 11:25:00,61.0,61.0,60.96,60.97,9189.0,55.7127,55.7127,55.6761,55.6853,9189.0
2020-02-18 11:30:00,60.97,61.01,60.97,61.01,15046.0,55.6853,55.7218,55.6853,55.7218,15046.0
2020-02-18 11:35:00,61.02,61.04,61.0,61.0,21587.0,55.7309,55.7492,55.7127,55.7127,21587.0
2020-02-18 11:40:00,61.0,61.0,60.97,60.97,8983.0,55.7127,55.7127,55.6853,55.6853,8983.0
2020-02-18 11:45:00,60.96,60.99,60.95,60.97,7900.0,55.6761,55.7035,55.667,55.6853,7900.0
2020-02-18 11:50:00,60.98,61.02,60.97,61.0,10400.0,55.6944,55.7309,55.6853,55.7127,10400.0
2020-02-18 11:55:00,61.0,61.0,60.95,60.96,14823.0,55.7127,55.7127,55.667,55.6761,14823.0
2020-02-18 12:00:00,60.96,61.0,60.95,61.0,12688.0,55.6761,55.7127,55.667,55.7127,12688.0
2020-02-18 12:05:00,61.0,61.02,60.99,61.01,7664.0,55.7127,55.7309,55.7035,55.7218,7664.0
2020-02-18 12:10:00,61.01,61.04,61.01,61.04,16011.0,55.7218,55.7492,55.7218,55.7492,16011.0
2020-02-18 12:15:00,61.04,61.05,61.02,61.04,7671.0,55.7492,55.7583,55.7309,55.7492,7671.0
2020-02-18 12:20:00,61.04,61.04,61.0,61.02,10357.0,55.7492,55.7492,55.7127,55.7309,10357.0
2020-02-18 12:25:00,61.01,61.04,61.0,61.03,17734.0,55.7218,55.7492,55.7127,55.7401,17734.0
2020-02-18 12:30:00,61.04,61.07,61.03,61.07,4950.0,55.7492,55.7766,55.7401,55.7766,4950.0
2020-02-18 12:35:00,61.07,61.09,61.06,61.09,11005.0,55.7766,55.7949,55.7675,55.7949,11005.0
2020-02-18 12:40:00,61.1,61.1,61.06,61.07,3846.0,55.804,55.804,55.7675,55.7766,3846.0
2020-02-18 12:45:00,61.07,61.09,61.06,61.09,31581.0,55.7766,55.7949,55.7675,55.7949,31581.0
2020-02-18 12:50:00,61.09,61.1,61.06,61.08,12163.0,55.7949,55.804,55.7675,55.7857,12163.0
2020-02-18 12:55:00,61.08,61.08,61.07,61.08,1509.0,55.7857,55.7857,55.7766,55.7857,1509.0
2020-02-18 13:00:00,61.08,61.1,61.07,61.1,6794.0,55.7857,55.804,55.7766,55.804,6794.0
2020-02-18 13:05:00,61.1,61.12,61.1,61.12,6600.0,55.804,55.8223,55.804,55.8223,6600.0
2020-02-18 13:10:00,61.13,61.13,61.11,61.12,8500.0,55.8314,55.8314,55.8131,55.8223,8500.0
2020-02-18 13:15:00,61.11,61.12,61.11,61.12,1470.0,55.8131,55.8223,55.8131,55.8223,1470.0
2020-02-18 13:20:00,61.12,61.12,61.11,61.12,3704.0,55.8223,55.8223,55.8131,55.8223,3704.0
2020-02-18 13:25:00,61.11,61.12,61.11,61.12,10311.0,55.8131,55.8223,55.8131,55.8223,10311.0
2020-02-18 13:30:00,61.12,61.13,61.1,61.1,14018.0,55.8223,55.8314,55.804,55.804,14018.0
2020-02-18 13:35:00,61.09,61.09,61.07,61.07,2091.0,55.7949,55.7949,55.7766,55.7766,2091.0
2020-02-18 13:40:00,61.07,61.08,61.01,61.02,454252.0,55.7766,55.7857,55.7218,55.7309,454252.0
2020-02-18 13:45:00,61.01,61.04,61.01,61.03,7850.0,55.7218,55.7492,55.7218,55.7401,7850.0
2020-02-18 13:50:00,61.03,61.03,60.99,60.99,11460.0,55.7401,55.7401,55.7035,55.7035,11460.0
2020-02-18 13:55:00,60.99,61.01,60.98,61.0,21001.0,55.7035,55.7218,55.6944,55.7127,21001.0
2020-02-18 14:00:00,61.01,61.01,60.99,61.0,18134.0,55.7218,55.7218,55.7035,55.7127,18134.0
2020-02-18 14:05:00,60.99,61.01,60.96,60.97,32067.0,55.7035,55.7218,55.6761,55.6853,32067.0
2020-02-18 14:10:00,60.96,60.97,60.96,60.96,79193.0,55.6761,55.6853,55.6761,55.6761,79193.0
2020-02-18 14:15:00,60.96,61.06,60.95,61.06,569300.0,55.6761,55.7675,55.667,55.7675,569300.0
2020-02-18 14:20:00,61.05,61.1,61.05,61.1,12940.0,55.7583,55.804,55.7583,55.804,12940.0
2020-02-18 14:25:00,61.11,61.14,61.1,61.11,12643.0,55.8131,55.8405,55.804,55.8131,12643.0
2020-02-18 14:30:00,61.11,61.13,61.1,61.11,11904.0,55.8131,55.8314,55.804,55.8131,11904.0
2020-02-18 14:35:00,61.11,61.13,61.1,61.11,8288.0,55.8131,55.8314,55.804,55.8131,8288.0
2020-02-18 14:40:00,61.11,61.14,61.1,61.13,13527.0,55.8131,55.8405,55.804,55.8314,13527.0
2020-02-18 14:45:00,61.13,61.13,61.12,61.13,5116.0,55.8314,55.8314,55.8223,55.8314,5116.0
2020-02-18 14:50:00,61.12,61.12,61.11,61.12,7100.0,55.8223,55.8223,55.8131,55.8223,7100.0
2020-02-18 14:55:00,61.12,61.13,61.1,61.12,27953.0,55.8223,55.8314,55.804,55.8223,27953.0
2020-02-18 15:00:00,61.12,61.13,61.11,61.13,9711.0,55.8223,55.8314,55.8131,55.8314,9711.0
2020-02-18 15:05:00,61.13,61.14,61.11,61.11,8425.0,55.8314,55.8405,55.8131,55.8131,8425.0
2020-02-18 15:10:00,61.11,61.14,61.1,61.14,11536.0,55.8131,55.8405,55.804,55.8405,11536.0
2020-02-18 15:15:00,61.14,61.14,61.1,61.11,10044.0,55.8405,55.8405,55.804,55.8131,10044.0
2020-02-18 15:20:00,61.11,61.11,61.09,61.11,12444.0,55.8131,55.8131,55.7949,55.8131,12444.0
2020-02-18 15:25:00,61.11,61.12,61.09,61.11,17570.0,55.8131,55.8223,55.7949,55.8131,17570.0
2020-02-18 15:30:00,61.1,61.1,61.07,61.08,18403.0,55.804,55.804,55.7766,55.7857,18403.0
2020-02-18 15:35:00,61.09,61.1,61.08,61.08,14914.0,55.7949,55.804,55.7857,55.7857,14914.0
2020-02-18 15:40:00,61.09,61.1,61.08,61.1,15705.0,55.7949,55.804,55.7857,55.804,15705.0
2020-02-18 15:45:00,61.11,61.11,61.05,61.05,33707.0,55.8131,55.8131,55.7583,55.7583,33707.0
2020-02-18 15:50:00,61.05,61.08,61.05,61.07,66624.0,55.7583,55.7857,55.7583,55.7766,66624.0
2020-02-18 15:55:00,61.07,61.09,61.04,61.07,204092.0,55.7766,55.7949,55.7492,55.7766,204092.0
2020-02-19 09:30:00,61.21,61.26,61.13,61.24,45975.0,55.9045,55.9501,55.8314,55.9319,45975.0
2020-02-19 09:35:00,61.23,61.3,61.22,61.3,31105.0,55.9227,55.9867,55.9136,55.9867,31105.0
2020-02-19 09:40:00,61.3,61.31,61.23,61.23,32115.0,55.9867,55.9958,55.9227,55.9227,32115.0
2020-02-19 09:45:00,61.23,61.26,61.21,61.26,38330.0,55.9227,55.9501,55.9045,55.9501,38330.0
2020-02-19 09:50:00,61.26,61.26,61.22,61.25,10624.0,55.9501,55.9501,55.9136,55.941,10624.0
2020-02-19 09:55:00,61.24,61.25,61.15,61.18,17557.0,55.9319,55.941,55.8497,55.8771,17557.0
2020-02-19 10:00:00,61.17,61.22,61.16,61.22,24441.0,55.8679,55.9136,55.8588,55.9136,24441.0
2020-02-19 10:05:00,61.22,61.22,61.19,61.2,7200.0,55.9136,55.9136,55.8862,55.8953,7200.0
2020-02-19 10:10:00,61.2,61.2,61.13,61.16,21328.0,55.8953,55.8953,55.8314,55.8588,21328.0
2020-02-19 10:15:00,61.16,61.19,61.15,61.18,9224.0,55.8588,55.8862,55.8497,55.8771,9224.0
2020-02-19 10:20:00,61.19,61.26,61.18,61.26,12105.0,55.8862,55.9501,55.8771,55.9501,12105.0
2020-02-19 10:25:00,61.25,61.25,61.19,61.23,11558.0,55.941,55.941,55.8862,55.9227,11558.0
2020-02-19 10:30:00,61.23,61.26,61.23,61.25,7016.0,55.9227,55.9501,55.9227,55.941,7016.0
2020-02-19 10:35:00,61.24,61.26,61.23,61.24,7878.0,55.9319,55.9501,55.9227,55.9319,7878.0
2020-02-19 10:40:00,61.25,61.26,61.24,61.26,8778.0,55.941,55.9501,55.9319,55.9501,8778.0
2020-02-19 10:45:00,61.26,61.26,61.24,61.25,4773.0,55.9501,55.9501,55.9319,55.941,4773.0
2020-02-19 10:50:00,61.25,61.3,61.25,61.3,3800.0,55.941,55.9867,55.941,55.9867,3800.0
2020-02-19 10:55:00,61.29,61.3,61.28,61.3,9367.0,55.9775,55.9867,55.9684,55.9867,9367.0
2020-02-19 11:00:00,61.3,61.3,61.28,61.29,5200.0,55.9867,55.9867,55.9684,55.9775,5200.0
2020-02-19 11:05:00,61.29,61.29,61.27,61.29,6075.0,55.9775,55.9775,55.9593,55.9775,6075.0
2020-02-19 11:10:00,61.29,61.31,61.28,61.31,9600.0,55.9775,55.9958,55.9684,55.9958,9600.0
2020-02-19 11:15:00,61.31,61.33,61.29,61.33,6416.0,55.9958,56.0141,55.9775,56.0141,6416.0
2020-02-19 11:20:00,61.33,61.36,61.33,61.36,4219.0,56.0141,56.0415,56.0141,56.0415,4219.0
2020-02-19 11:25:00,61.35,61.35,61.33,61.34,6451.0,56.0323,56.0323,56.0141,56.0232,6451.0
2020-02-19 11:30:00,61.34,61.34,61.28,61.28,8841.0,56.0232,56.0232,55.9684,55.9684,8841.0
2020-02-19 11:35:00,61.28,61.29,61.24,61.24,91267.0,55.9684,55.9775,55.9319,55.9319,91267.0
2020-02-19 11:40:00,61.24,61.24,61.16,61.19,21659.0,55.9319,55.9319,55.8588,55.8862,21659.0
2020-02-19 11:45:00,61.19,61.24,61.18,61.22,6432.0,55.8862,55.9319,55.8771,55.9136,6432.0
2020-02-19 11:50:00,61.23,61.25,61.21,61.22,4885.0,55.9227,55.941,55.9045,55.9136,4885.0
2020-02-19 11:55:00,61.22,61.24,61.21,61.23,10812.0,55.9136,55.9319,55.9045,55.9227,10812.0
2020-02-19 12:00:00,61.22,61.22,61.17,61.18,3459.0,55.9136,55.9136,55.8679,55.8771,3459.0
2020-02-19 12:05:00,61.18,61.2,61.18,61.19,3372.0,55.8771,55.8953,55.8771,55.8862,3372.0
2020-02-19 12:10:00,61.18,61.21,61.18,61.2,5328.0,55.8771,55.9045,55.8771,55.8953,5328.0
2020-02-19 12:15:00,61.21,61.24,61.2,61.23,7372.0,55.9045,55.9319,55.8953,55.9227,7372.0
2020-02-19 12:20:00,61.23,61.23,61.22,61.23,3274.0,55.9227,55.9227,55.9136,55.9227,3274.0
2020-02-19 12:25:00,61.23,61.23,61.2,61.2,4600.0,55.9227,55.9227,55.8953,55.8953,4600.0
2020-02-19 12:30:00,61.2,61.23,61.19,61.23,3904.0,55.8953,55.9227,55.8862,55.9227,3904.0
2020-02-19 12:35:00,61.22,61.22,61.21,61.22,5205.0,55.9136,55.9136,55.9045,55.9136,5205.0
2020-02-19 12:40:00,61.21,61.22,61.21,61.22,450.0,55.9045,55.9136,55.9045,55.9136,450.0
2020-02-19 12:45:00,61.22,61.24,61.21,61.24,7574.0,55.9136,55.9319,55.9045,55.9319,7574.0
2020-02-19 12:50:00,61.24,61.24,61.2,61.2,9548.0,55.9319,55.9319,55.8953,55.8953,9548.0
2020-02-19 12:55:00,61.2,61.2,61.18,61.19,3100.0,55.8953,55.8953,55.8771,55.8862,3100.0
2020-02-19 13:00:00,61.18,61.2,61.17,61.17,8607.0,55.8771,55.8953,55.8679,55.8679,8607.0
2020-02-19 13:05:00,61.18,61.18,61.13,61.13,15183.0,55.8771,55.8771,55.8314,55.8314,15183.0
2020-02-19 13:10:00,61.13,61.14,61.12,61.12,18428.0,55.8314,55.8405,55.8223,55.8223,18428.0
2020-02-19 13:15:00,61.12,61.12,61.11,61.11,14457.0,55.8223,55.8223,55.8131,55.8131,14457.0
2020-02-19 13:20:00,61.11,61.12,61.08,61.09,22082.0,55.8131,55.8223,55.7857,55.7949,22082.0
2020-02-19 13:25:00,61.08,61.11,61.08,61.11,14302.0,55.7857,55.8131,55.7857,55.8131,14302.0
2020-02-19 13:30:00,61.11,61.11,61.1,61.1,13486.0,55.8131,55.8131,55.804,55.804,13486.0
2020-02-19 13:35:00,61.1,61.11,61.09,61.09,17751.0,55.804,55.8131,55.7949,55.7949,17751.0
2020-02-19 13:40:00,61.09,61.1,61.08,61.1,28340.0,55.7949,55.804,55.7857,55.804,28340.0
2020-02-19 13:45:00,61.1,61.12,61.1,61.11,11593.0,55.804,55.8223,55.804,55.8131,11593.0
2020-02-19 13:50:00,61.1,61.11,61.1,61.1,5404.0,55.804,55.8131,55.804,55.804,5404.0
2020-02-19 13:55:00,61.1,61.15,61.09,61.1,370870.0,55.804,55.8497,55.7949,55.804,370870.0
2020-02-19 14:00:00,61.1,61.14,61.08,61.13,33897.0,55.804,55.8405,55.7857,55.8314,33897.0
2020-02-19 14:05:00,61.12,61.15,61.11,61.15,12062.0,55.8223,55.8497,55.8131,55.8497,12062.0
2020-02-19 14:10:00,61.15,61.15,61.13,61.15,13438.0,55.8497,55.8497,55.8314,55.8497,13438.0
2020-02-19 14:15:00,61.15,61.16,61.14,61.16,30314.0,55.8497,55.8588,55.8405,55.8588,30314.0
2020-02-19 14:20:00,61.16,61.16,61.13,61.14,17467.0,55.8588,55.8588,55.8314,55.8405,17467.0
2020-02-19 14:25:00,61.14,61.14,61.12,61.12,10684.0,55.8405,55.8405,55.8223,55.8223,10684.0
2020-02-19 14:30:00,61.12,61.13,61.11,61.12,9677.0,55.8223,55.8314,55.8131,55.8223,9677.0
2020-02-19 14:35:00,61.12,61.14,61.12,61.14,13385.0,55.8223,55.8405,55.8223,55.8405,13385.0
2020-02-19 14:40:00,61.14,61.18,61.13,61.18,14579.0,55.8405,55.8771,55.8314,55.8771,14579.0
2020-02-19 14:45:00,61.18,61.18,61.15,61.16,13351.0,55.8771,55.8771,55.8497,55.8588,13351.0
2020-02-19 14:50:00,61.16,61.17,61.15,61.15,16233.0,55.8588,55.8679,55.8497,55.8497,16233.0
2020-02-19 14:55:00,61.15,61.15,61.11,61.12,17403.0,55.8497,55.8497,55.8131,55.8223,17403.0
2020-02-19 15:00:00,61.12,61.13,61.09,61.1,11563.0,55.8223,55.8314,55.7949,55.804,11563.0
2020-02-19 15:05:00,61.11,61.12,61.09,61.12,25645.0,55.8131,55.8223,55.7949,55.8223,25645.0
2020-02-19 15:10:00,61.12,61.12,61.08,61.1,40803.0,55.8223,55.8223,55.7857,55.804,40803.0
2020-02-19 15:15:00,61.09,61.13,61.09,61.13,11810.0,55.7949,55.8314,55.7949,55.8314,11810.0
2020-02-19 15:20:00,61.12,61.12,61.09,61.12,18212.0,55.8223,55.8223,55.7949,55.8223,18212.0
2020-02-19 15:25:00,61.12,61.13,61.11,61.12,16572.0,55.8223,55.8314,55.8131,55.8223,16572.0
2020-02-19 15:30:00,61.12,61.14,61.11,61.12,13981.0,55.8223,55.8405,55.8131,55.8223,13981.0
2020-02-19 15:35:00,61.12,61.12,61.09,61.1,111796.0,55.8223,55.8223,55.7949,55.804,111796.0
2020-02-19 15:40:00,61.1,61.16,61.1,61.11,100772.0,55.804,55.8588,55.804,55.8131,100772.0
2020-02-19 15:45:00,61.11,61.13,61.1,61.1,46667.0,55.8131,55.8314,55.804,55.804,46667.0
2020-02-19 15:50:00,61.1,61.1,61.06,61.09,140274.0,55.804,55.804,55.7675,55.7949,140274.0
2020-02-19 15:55:00,61.09,61.09,61.01,61.05,257567.0,55.7949,55.7949,55.7218,55.7583,257567.0
2020-02-20 09:30:00,59.42,59.47,59.35,59.45,191144.0,54.2696,54.3153,54.2057,54.297,191144.0
2020-02-20 09:35:00,59.45,59.46,59.38,59.41,60116.0,54.297,54.3061,54.2331,54.2605,60116.0
2020-02-20 09:40:00,59.41,59.43,59.39,59.42,19912.0,54.2605,54.2787,54.2422,54.2696,19912.0
2020-02-20 09:45:00,59.41,59.42,59.38,59.38,64816.0,54.2605,54.2696,54.2331,54.2331,64816.0
2020-02-20 09:50:00,59.38,59.51,59.38,59.51,43293.0,54.2331,54.3518,54.2331,54.3518,43293.0
2020-02-20 09:55:00,59.51,59.55,59.51,59.55,18368.0,54.3518,54.3883,54.3518,54.3883,18368.0
2020-02-20 10:00:00,59.55,59.56,59.48,59.51,65235.0,54.3883,54.3975,54.3244,54.3518,65235.0
2020-02-20 10:05:00,59.52,59.57,59.51,59.52,36500.0,54.3609,54.4066,54.3518,54.3609,36500.0
2020-02-20 10:10:00,59.53,59.61,59.53,59.6,43769.0,54.3701,54.4431,54.3701,54.434,43769.0
2020-02-20 10:15:00,59.59,59.59,59.52,59.52,37042.0,54.4249,54.4249,54.3609,54.3609,37042.0
2020-02-20 10:20:00,59.53,59.53,59.44,59.44,30590.0,54.3701,54.3701,54.2879,54.2879,30590.0
2020-02-20 10:25:00,59.44,59.47,59.43,59.46,17560.0,54.2879,54.3153,54.2787,54.3061,17560.0
2020-02-20 10:30:00,59.46,59.47,59.43,59.43,24095.0,54.3061,54.3153,54.2787,54.2787,24095.0
2020-02-20 10:35:00,59.43,59.47,59.41,59.46,36609.0,54.2787,54.3153,54.2605,54.3061,36609.0
2020-02-20 10:40:00,59.45,59.46,59.44,59.46,11118.0,54.297,54.3061,54.2879,54.3061,11118.0
2020-02-20 10:45:00,59.45,59.45,59.42,59.42,20629.0,54.297,54.297,54.2696,54.2696,20629.0
2020-02-20 10:50:00,59.42,59.47,59.4,59.43,38519.0,54.2696,54.3153,54.2513,54.2787,38519.0
2020-02-20 10:55:00,59.43,59.46,59.41,59.42,13673.0,54.2787,54.3061,54.2605,54.2696,13673.0
2020-02-20 11:00:00,59.41,59.42,59.39,59.41,16816.0,54.2605,54.2696,54.2422,54.2605,16816.0
2020-02-20 11:05:00,59.4,59.41,59.37,59.38,22026.0,54.2513,54.2605,54.2239,54.2331,22026.0
2020-02-20 11:10:00,59.37,59.37,59.28,59.28,34319.0,54.2239,54.2239,54.1418,54.1418,34319.0
2020-02-20 11:15:00,59.27,59.27,59.21,59.27,43596.0,54.1326,54.1326,54.0778,54.1326,43596.0
2020-02-20 11:20:00,59.27,59.27,59.21,59.22,30497.0,54.1326,54.1326,54.0778,54.087,30497.0
2020-02-20 11:25:00,59.21,59.22,59.14,59.16,106018.0,54.0778,54.087,54.0139,54.0322,106018.0
2020-02-20 11:30:00,59.15,59.17,58.99,59.11,164125.0,54.023,54.0413,53.8769,53.9865,164125.0
2020-02-20 11:35:00,59.11,59.15,59.06,59.15,53984.0,53.9865,54.023,53.9408,54.023,53984.0
2020-02-20 11:40:00,59.14,59.18,59.09,59.13,59664.0,54.0139,54.0504,53.9682,54.0048,59664.0
2020-02-20 11:45:00,59.13,59.13,59.05,59.06,27427.0,54.0048,54.0048,53.9317,53.9408,27427.0
2020-02-20 11:50:00,59.05,59.12,59.04,59.12,91989.0,53.9317,53.9956,53.9226,53.9956,91989.0
2020-02-20 11:55:00,59.11,59.13,59.08,59.09,41994.0,53.9865,54.0048,53.9591,53.9682,41994.0
2020-02-20 12:00:00,59.08,59.09,58.98,58.98,35969.0,53.9591,53.9682,53.8678,53.8678,35969.0
2020-02-20 12:05:00,58.98,59.01,58.95,58.96,32512.0,53.8678,53.8952,53.8404,53.8495,32512.0
2020-02-20 12:10:00,58.96,59.06,58.96,59.04,38663.0,53.8495,53.9408,53.8495,53.9226,38663.0
2020-02-20 12:15:00,59.03,59.03,58.97,58.99,14872.0,53.9134,53.9134,53.8586,53.8769,14872.0
2020-02-20 12:20:00,58.98,59.0,58.94,58.97,14708.0,53.8678,53.886,53.8312,53.8586,14708.0
2020-02-20 12:25:00,58.96,58.98,58.92,58.93,32823.0,53.8495,53.8678,53.813,53.8221,32823.0
2020-02-20 12:30:00,58.94,58.97,58.86,58.94,101152.0,53.8312,53.8586,53.7582,53.8312,101152.0
2020-02-20 12:35:00,58.94,58.96,58.91,58.92,36074.0,53.8312,53.8495,53.8038,53.813,36074.0
2020-02-20 12:40:00,58.92,58.94,58.86,58.87,13983.0,53.813,53.8312,53.7582,53.7673,13983.0
2020-02-20 12:45:00,58.86,58.92,58.82,58.88,42228.0,53.7582,53.813,53.7216,53.7764,42228.0
2020-02-20 12:50:00,58.88,58.9,58.85,58.89,10406.0,53.7764,53.7947,53.749,53.7856,10406.0
2020-02-20 12:55:00,58.89,58.98,58.88,58.94,48841.0,53.7856,53.8678,53.7764,53.8312,48841.0
2020-02-20 13:00:00,58.94,58.94,58.9,58.93,13924.0,53.8312,53.8312,53.7947,53.8221,13924.0
2020-02-20 13:05:00,58.92,59.0,58.91,59.0,26015.0,53.813,53.886,53.8038,53.886,26015.0
2020-02-20 13:10:00,58.99,59.02,58.98,59.0,47059.0,53.8769,53.9043,53.8678,53.886,47059.0
2020-02-20 13:15:00,59.0,59.02,58.93,58.93,65003.0,53.886,53.9043,53.8221,53.8221,65003.0
2020-02-20 13:20:00,58.94,58.98,58.94,58.98,22785.0,53.8312,53.8678,53.8312,53.8678,22785.0
2020-02-20 13:25:00,58.98,59.01,58.95,59.0,50758.0,53.8678,53.8952,53.8404,53.886,50758.0
2020-02-20 13:30:00,59.0,59.01,58.96,59.01,22409.0,53.886,53.8952,53.8495,53.8952,22409.0
2020-02-20 13:35:00,59.01,59.01,58.92,58.95,14697.0,53.8952,53.8952,53.813,53.8404,14697.0
2020-02-20 13:40:00,58.96,58.98,58.92,58.96,24464.0,53.8495,53.8678,53.813,53.8495,24464.0
2020-02-20 13:45:00,58.97,59.01,58.95,58.98,15700.0,53.8586,53.8952,53.8404,53.8678,15700.0
2020-02-20 13:50:00,58.98,59.0,58.96,58.96,35492.0,53.8678,53.886,53.8495,53.8495,35492.0
2020-02-20 13:55:00,58.97,58.98,58.94,58.96,244807.0,53.8586,53.8678,53.8312,53.8495,244807.0
2020-02-20 14:00:00,58.97,59.05,58.97,59.04,59767.0,53.8586,53.9317,53.8586,53.9226,59767.0
2020-02-20 14:05:00,59.04,59.06,58.98,59.0,19609.0,53.9226,53.9408,53.8678,53.886,19609.0
2020-02-20 14:10:00,59.0,59.05,58.99,59.01,13223.0,53.886,53.9317,53.8769,53.8952,13223.0
2020-02-20 14:15:00,59.01,59.03,58.99,59.01,16712.0,53.8952,53.9134,53.8769,53.8952,16712.0
2020-02-20 14:20:00,59.01,59.05,59.0,59.05,17792.0,53.8952,53.9317,53.886,53.9317,17792.0
2020-02-20 14:25:00,59.04,59.05,59.02,59.03,28950.0,53.9226,53.9317,53.9043,53.9134,28950.0
2020-02-20 14:30:00,59.03,59.12,59.03,59.11,20093.0,53.9134,53.9956,53.9134,53.9865,20093.0
2020-02-20 14:35:00,59.11,59.13,59.1,59.13,25277.0,53.9865,54.0048,53.9774,54.0048,25277.0
2020-02-20 14:40:00,59.12,59.13,59.09,59.13,39403.0,53.9956,54.0048,53.9682,54.0048,39403.0
2020-02-20 14:45:00,59.13,59.18,59.12,59.17,45525.0,54.0048,54.0504,53.9956,54.0413,45525.0
2020-02-20 14:50:00,59.17,59.17,59.12,59.14,27243.0,54.0413,54.0413,53.9956,54.0139,27243.0
2020-02-20 14:55:00,59.14,59.17,59.14,59.15,10092.0,54.0139,54.0413,54.0139,54.023,10092.0
2020-02-20 15:00:00,59.16,59.16,59.12,59.13,33134.0,54.0322,54.0322,53.9956,54.0048,33134.0
2020-02-20 15:05:00,59.13,59.15,59.1,59.12,42280.0,54.0048,54.023,53.9774,53.9956,42280.0
2020-02-20 15:10:00,59.12,59.13,59.07,59.11,22040.0,53.9956,54.0048,53.95,53.9865,22040.0
2020-02-20 15:15:00,59.11,59.2,59.06,59.2,43666.0,53.9865,54.0687,53.9408,54.0687,43666.0
2020-02-20 15:20:00,59.2,59.23,59.16,59.2,49807.0,54.0687,54.0961,54.0322,54.0687,49807.0
2020-02-20 15:25:00,59.2,59.22,59.19,59.2,39345.0,54.0687,54.087,54.0596,54.0687,39345.0
2020-02-20 15:30:00,59.2,59.24,59.18,59.2,36159.0,54.0687,54.1052,54.0504,54.0687,36159.0
2020-02-20 15:35:00,59.2,59.21,59.15,59.16,103556.0,54.0687,54.0778,54.023,54.0322,103556.0
2020-02-20 15:40:00,59.16,59.22,59.15,59.21,57329.0,54.0322,54.087,54.023,54.0778,57329.0
2020-02-20 15:45:00,59.21,59.21,59.13,59.16,110218.0,54.0778,54.0778,54.0048,54.0322,110218.0
2020-02-20 15:50:00,59.16,59.25,59.15,59.22,136296.0,54.0322,54.1144,54.023,54.087,136296.0
2020-02-20 15:55:00,59.22,59.28,59.2,59.22,301652.0,54.087,54.1418,54.0687,54.087,301652.0
2020-02-21 09:30:00,58.74,58.74,58.61,58.62,122005.0,53.6486,53.6486,53.5298,53.539,122005.0
2020-02-21 09:35:00,58.61,58.61,58.52,58.53,63813.0,53.5298,53.5298,53.4476,53.4568,63813.0
2020-02-21 09:40:00,58.52,58.52,58.45,58.48,82623.0,53.4476,53.4476,53.3837,53.4111,82623.0
2020-02-21 09:45:00,58.48,58.49,58.38,58.41,84922.0,53.4111,53.4202,53.3198,53.3472,84922.0
2020-02-21 09:50:00,58.41,58.5,58.4,58.45,83051.0,53.3472,53.4294,53.338,53.3837,83051.0
2020-02-21 09:55:00,58.45,58.52,58.42,58.47,80259.0,53.3837,53.4476,53.3563,53.402,80259.0
2020-02-21 10:00:00,58.48,58.5,58.45,58.47,45874.0,53.4111,53.4294,53.3837,53.402,45874.0
2020-02-21 10:05:00,58.47,58.57,58.47,58.56,50675.0,53.402,53.4933,53.402,53.4842,50675.0
2020-02-21 10:10:00,58.56,58.59,58.52,58.56,73436.0,53.4842,53.5116,53.4476,53.4842,73436.0
2020-02-21 10:15:00,58.56,58.65,58.55,58.6,235413.0,53.4842,53.5664,53.475,53.5207,235413.0
2020-02-21 10:20:00,58.6,58.72,58.6,58.71,226166.0,53.5207,53.6303,53.5207,53.6212,226166.0
2020-02-21 10:25:00,58.71,58.71,58.64,58.67,173162.0,53.6212,53.6212,53.5572,53.5846,173162.0
2020-02-21 10:30:00,58.67,58.67,58.56,58.56,158501.0,53.5846,53.5846,53.4842,53.4842,158501.0
2020-02-21 10:35:00,58.57,58.61,58.55,58.56,68183.0,53.4933,53.5298,53.475,53.4842,68183.0
2020-02-21 10:40:00,58.56,58.56,58.51,58.54,54015.0,53.4842,53.4842,53.4385,53.4659,54015.0
2020-02-21 10:45:00,58.54,58.59,58.51,58.57,139907.0,53.4659,53.5116,53.4385,53.4933,139907.0
2020-02-21 10:50:00,58.57,58.65,58.56,58.65,64862.0,53.4933,53.5664,53.4842,53.5664,64862.0
2020-02-21 10:55:00,58.65,58.67,58.61,58.62,63014.0,53.5664,53.5846,53.5298,53.539,63014.0
2020-02-21 11:00:00,58.63,58.66,58.59,58.63,59930.0,53.5481,53.5755,53.5116,53.5481,59930.0
2020-02-21 11:05:00,58.64,58.66,58.62,58.64,25592.0,53.5572,53.5755,53.539,53.5572,25592.0
2020-02-21 11:10:00,58.64,58.7,58.61,58.69,91957.0,53.5572,53.612,53.5298,53.6029,91957.0
2020-02-21 11:15:00,58.69,58.71,58.65,58.66,36409.0,53.6029,53.6212,53.5664,53.5755,36409.0
2020-02-21 11:20:00,58.65,58.72,58.65,58.72,11650.0,53.5664,53.6303,53.5664,53.6303,11650.0
2020-02-21 11:25:00,58.71,58.74,58.7,58.73,26630.0,53.6212,53.6486,53.612,53.6394,26630.0
2020-02-21 11:30:00,58.73,58.77,58.73,58.75,19550.0,53.6394,53.676,53.6394,53.6577,19550.0
2020-02-21 11:35:00,58.75,58.75,58.73,58.75,13004.0,53.6577,53.6577,53.6394,53.6577,13004.0
2020-02-21 11:40:00,58.75,58.75,58.72,58.73,8308.0,53.6577,53.6577,53.6303,53.6394,8308.0
2020-02-21 11:45:00,58.73,58.74,58.67,58.68,53698.0,53.6394,53.6486,53.5846,53.5938,53698.0
2020-02-21 11:50:00,58.68,58.73,58.68,58.73,16835.0,53.5938,53.6394,53.5938,53.6394,16835.0
2020-02-21 11:55:00,58.73,58.75,58.72,58.72,34674.0,53.6394,53.6577,53.6303,53.6303,34674.0
2020-02-21 12:00:00,58.72,58.79,58.71,58.78,36405.0,53.6303,53.6942,53.6212,53.6851,36405.0
2020-02-21 12:05:00,58.79,58.81,58.73,58.74,14473.0,53.6942,53.7125,53.6394,53.6486,14473.0
2020-02-21 12:10:00,58.73,58.76,58.73,58.75,24729.0,53.6394,53.6668,53.6394,53.6577,24729.0
2020-02-21 12:15:00,58.75,58.77,58.73,58.74,30726.0,53.6577,53.676,53.6394,53.6486,30726.0
2020-02-21 12:20:00,58.74,58.76,58.72,58.72,23632.0,53.6486,53.6668,53.6303,53.6303,23632.0
2020-02-21 12:25:00,58.73,58.74,58.7,58.73,52814.0,53.6394,53.6486,53.612,53.6394,52814.0
2020-02-21 12:30:00,58.73,58.73,58.67,58.68,29054.0,53.6394,53.6394,53.5846,53.5938,29054.0
2020-02-21 12:35:00,58.68,58.72,58.67,58.72,53318.0,53.5938,53.6303,53.5846,53.6303,53318.0
2020-02-21 12:40:00,58.72,58.72,58.68,58.71,22674.0,53.6303,53.6303,53.5938,53.6212,22674.0
2020-02-21 12:45:00,58.71,58.71,58.67,58.68,14351.0,53.6212,53.6212,53.5846,53.5938,14351.0
2020-02-21 12:50:00,58.68,58.68,58.64,58.64,13041.0,53.5938,53.5938,53.5572,53.5572,13041.0
2020-02-21 12:55:00,58.64,58.69,58.63,58.68,26136.0,53.5572,53.6029,53.5481,53.5938,26136.0
2020-02-21 13:00:00,58.68,58.72,58.67,58.71,9477.0,53.5938,53.6303,53.5846,53.6212,9477.0
2020-02-21 13:05:00,58.7,58.7,58.67,58.67,17046.0,53.612,53.612,53.5846,53.5846,17046.0
2020-02-21 13:10:00,58.68,58.68,58.63,58.63,30592.0,53.5938,53.5938,53.5481,53.5481,30592.0
2020-02-21 13:15:00,58.64,58.66,58.62,58.64,34463.0,53.5572,53.5755,53.539,53.5572,34463.0
2020-02-21 13:20:00,58.64,58.66,58.61,58.62,28780.0,53.5572,53.5755,53.5298,53.539,28780.0
2020-02-21 13:25:00,58.62,58.63,58.58,58.59,26849.0,53.539,53.5481,53.5024,53.5116,26849.0
2020-02-21 13:30:00,58.59,58.6,58.56,58.56,42848.0,53.5116,53.5207,53.4842,53.4842,42848.0
2020-02-21 13:35:00,58.56,58.57,58.49,58.51,32986.0,53.4842,53.4933,53.4202,53.4385,32986.0
2020-02-21 13:40:00,58.51,58.52,58.49,58.5,40297.0,53.4385,53.4476,53.4202,53.4294,40297.0
2020-02-21 13:45:00,58.49,58.49,58.45,58.47,105329.0,53.4202,53.4202,53.3837,53.402,105329.0
2020-02-21 13:50:00,58.47,58.47,58.4,58.41,75332.0,53.402,53.402,53.338,53.3472,75332.0
2020-02-21 13:55:00,58.41,58.45,58.4,58.41,138117.0,53.3472,53.3837,53.338,53.3472,138117.0
2020-02-21 14:00:00,58.4,58.48,58.38,58.47,51216.0,53.338,53.4111,53.3198,53.402,51216.0
2020-02-21 14:05:00,58.47,58.47,58.4,58.4,31842.0,53.402,53.402,53.338,53.338,31842.0
2020-02-21 14:10:00,58.4,58.44,58.38,58.4,47328.0,53.338,53.3746,53.3198,53.338,47328.0
2020-02-21 14:15:00,58.41,58.42,58.38,58.4,42867.0,53.3472,53.3563,53.3198,53.338,42867.0
2020-02-21 14:20:00,58.4,58.45,58.39,58.4,30930.0,53.338,53.3837,53.3289,53.338,30930.0
2020-02-21 14:25:00,58.4,58.42,58.39,58.41,43912.0,53.338,53.3563,53.3289,53.3472,43912.0
2020-02-21 14:30:00,58.41,58.43,58.37,58.38,29239.0,53.3472,53.3654,53.3106,53.3198,29239.0
2020-02-21 14:35:00,58.37,58.38,58.34,58.35,34739.0,53.3106,53.3198,53.2832,53.2924,34739.0
2020-02-21 14:40:00,58.35,58.39,58.34,58.38,28088.0,53.2924,53.3289,53.2832,53.3198,28088.0
2020-02-21 14:45:00,58.37,58.37,58.34,58.35,45584.0,53.3106,53.3106,53.2832,53.2924,45584.0
2020-02-21 14:50:00,58.34,58.37,58.31,58.31,39348.0,53.2832,53.3106,53.2558,53.2558,39348.0
2020-02-21 14:55:00,58.31,58.36,58.3,58.34,65012.0,53.2558,53.3015,53.2467,53.2832,65012.0
2020-02-21 15:00:00,58.34,58.35,58.3,58.31,55926.0,53.2832,53.2924,53.2467,53.2558,55926.0
2020-02-21 15:05:00,58.31,58.32,58.27,58.28,80748.0,53.2558,53.265,53.2193,53.2284,80748.0
2020-02-21 15:10:00,58.28,58.31,58.26,58.3,73291.0,53.2284,53.2558,53.2102,53.2467,73291.0
2020-02-21 15:15:00,58.3,58.3,58.26,58.27,68752.0,53.2467,53.2467,53.2102,53.2193,68752.0
2020-02-21 15:20:00,58.28,58.29,58.25,58.28,66814.0,53.2284,53.2376,53.201,53.2284,66814.0
2020-02-21 15:25:00,58.27,58.29,58.23,58.27,54728.0,53.2193,53.2376,53.1828,53.2193,54728.0
2020-02-21 15:30:00,58.26,58.29,58.21,58.23,62866.0,53.2102,53.2376,53.1645,53.1828,62866.0
2020-02-21 15:35:00,58.23,58.32,58.23,58.32,63863.0,53.1828,53.265,53.1828,53.265,63863.0
2020-02-21 15:40:00,58.32,58.35,58.31,58.35,39341.0,53.265,53.2924,53.2558,53.2924,39341.0
2020-02-21 15:45:00,58.35,58.4,58.34,58.38,67165.0,53.2924,53.338,53.2832,53.3198,67165.0
2020-02-21 15:50:00,58.38,58.42,58.38,58.41,122431.0,53.3198,53.3563,53.3198,53.3472,122431.0
2020-02-21 15:55:00,58.41,58.42,58.35,58.37,322358.0,53.3472,53.3563,53.2924,53.3106,322358.0
2020-02-24 09:30:00,55.12,55.3,55.07,55.28,418223.0,50.3423,50.5067,50.2967,50.4885,418223.0
2020-02-24 09:35:00,55.28,55.42,55.27,55.39,443832.0,50.4885,50.6163,50.4793,50.5889,443832.0
2020-02-24 09:40:00,55.38,55.41,55.24,55.41,238998.0,50.5798,50.6072,50.4519,50.6072,238998.0
2020-02-24 09:45:00,55.41,55.49,55.36,55.44,101911.0,50.6072,50.6803,50.5615,50.6346,101911.0
2020-02-24 09:50:00,55.44,55.53,55.4,55.53,173129.0,50.6346,50.7168,50.5981,50.7168,173129.0
2020-02-24 09:55:00,55.52,55.53,55.45,55.53,176301.0,50.7077,50.7168,50.6437,50.7168,176301.0
2020-02-24 10:00:00,55.52,55.59,55.5,55.51,170316.0,50.7077,50.7716,50.6894,50.6985,170316.0
2020-02-24 10:05:00,55.51,55.58,55.49,55.57,103449.0,50.6985,50.7625,50.6803,50.7533,103449.0
2020-02-24 10:10:00,55.57,55.66,55.51,55.66,126810.0,50.7533,50.8355,50.6985,50.8355,126810.0
2020-02-24 10:15:00,55.65,55.69,55.61,55.66,100136.0,50.8264,50.8629,50.7899,50.8355,100136.0
2020-02-24 10:20:00,55.64,55.64,55.52,55.55,94514.0,50.8173,50.8173,50.7077,50.7351,94514.0
2020-02-24 10:25:00,55.55,55.58,55.47,55.48,118229.0,50.7351,50.7625,50.662,50.6711,118229.0
2020-02-24 10:30:00,55.48,55.51,55.45,55.48,100395.0,50.6711,50.6985,50.6437,50.6711,100395.0
2020-02-24 10:35:00,55.49,55.51,55.45,55.48,67507.0,50.6803,50.6985,50.6437,50.6711,67507.0
2020-02-24 10:40:00,55.47,55.53,55.42,55.52,102744.0,50.662,50.7168,50.6163,50.7077,102744.0
2020-02-24 10:45:00,55.52,55.56,55.47,55.55,83348.0,50.7077,50.7442,50.662,50.7351,83348.0
2020-02-24 10:50:00,55.56,55.63,55.56,55.62,89481.0,50.7442,50.8081,50.7442,50.799,89481.0
2020-02-24 10:55:00,55.62,55.65,55.61,55.64,58462.0,50.799,50.8264,50.7899,50.8173,58462.0
2020-02-24 11:00:00,55.63,55.64,55.51,55.52,126622.0,50.8081,50.8173,50.6985,50.7077,126622.0
2020-02-24 11:05:00,55.53,55.61,55.52,55.58,113654.0,50.7168,50.7899,50.7077,50.7625,113654.0
2020-02-24 11:10:00,55.59,55.6,55.57,55.59,76357.0,50.7716,50.7807,50.7533,50.7716,76357.0
2020-02-24 11:15:00,55.59,55.69,55.57,55.69,92083.0,50.7716,50.8629,50.7533,50.8629,92083.0
2020-02-24 11:20:00,55.69,55.71,55.65,55.66,63649.0,50.8629,50.8812,50.8264,50.8355,63649.0
2020-02-24 11:25:00,55.66,55.67,55.63,55.64,78093.0,50.8355,50.8447,50.8081,50.8173,78093.0
2020-02-24 11:30:00,55.65,55.68,55.62,55.63,66322.0,50.8264,50.8538,50.799,50.8081,66322.0
2020-02-24 11:35:00,55.64,55.68,55.6,55.66,68698.0,50.8173,50.8538,50.7807,50.8355,68698.0
2020-02-24 11:40:00,55.66,55.67,55.52,55.58,94103.0,50.8355,50.8447,50.7077,50.7625,94103.0
2020-02-24 11:45:00,55.58,55.59,55.54,55.55,58023.0,50.7625,50.7716,50.7259,50.7351,58023.0
2020-02-24 11:50:00,55.56,55.57,55.49,55.5,127606.0,50.7442,50.7533,50.6803,50.6894,127606.0
2020-02-24 11:55:00,55.5,55.58,55.48,55.55,429910.0,50.6894,50.7625,50.6711,50.7351,429910.0
2020-02-24 12:00:00,55.54,55.56,55.52,55.53,142822.0,50.7259,50.7442,50.7077,50.7168,142822.0
2020-02-24 12:05:00,55.53,55.53,55.47,55.48,74500.0,50.7168,50.7168,50.662,50.6711,74500.0
2020-02-24 12:10:00,55.48,55.55,55.47,55.49,93722.0,50.6711,50.7351,50.662,50.6803,93722.0
2020-02-24 12:15:00,55.49,55.53,55.46,55.53,72597.0,50.6803,50.7168,50.6529,50.7168,72597.0
2020-02-24 12:20:00,55.53,55.54,55.44,55.47,64481.0,50.7168,50.7259,50.6346,50.662,64481.0
2020-02-24 12:25:00,55.47,55.52,55.46,55.48,67797.0,50.662,50.7077,50.6529,50.6711,67797.0
2020-02-24 12:30:00,55.48,55.49,55.4,55.44,54208.0,50.6711,50.6803,50.5981,50.6346,54208.0
2020-02-24 12:35:00,55.44,55.51,55.43,55.51,56566.0,50.6346,50.6985,50.6255,50.6985,56566.0
2020-02-24 12:40:00,55.51,55.53,55.47,55.51,65173.0,50.6985,50.7168,50.662,50.6985,65173.0
2020-02-24 12:45:00,55.51,55.52,55.47,55.51,33546.0,50.6985,50.7077,50.662,50.6985,33546.0
2020-02-24 12:50:00,55.5,55.53,55.47,55.51,45259.0,50.6894,50.7168,50.662,50.6985,45259.0
2020-02-24 12:55:00,55.51,55.51,55.46,55.48,67769.0,50.6985,50.6985,50.6529,50.6711,67769.0
2020-02-24 13:00:00,55.47,55.48,55.39,55.4,93311.0,50.662,50.6711,50.5889,50.5981,93311.0
2020-02-24 13:05:00,55.4,55.46,55.4,55.43,74665.0,50.5981,50.6529,50.5981,50.6255,74665.0
2020-02-24 13:10:00,55.42,55.44,55.37,55.38,63046.0,50.6163,50.6346,50.5707,50.5798,63046.0
2020-02-24 13:15:00,55.38,55.38,55.33,55.37,66145.0,50.5798,50.5798,50.5341,50.5707,66145.0
2020-02-24 13:20:00,55.36,55.41,55.34,55.37,51415.0,50.5615,50.6072,50.5433,50.5707,51415.0
2020-02-24 13:25:00,55.36,55.46,55.34,55.46,61724.0,50.5615,50.6529,50.5433,50.6529,61724.0
2020-02-24 13:30:00,55.45,55.48,55.42,55.46,40523.0,50.6437,50.6711,50.6163,50.6529,40523.0
2020-02-24 13:35:00,55.45,55.48,55.42,55.42,26461.0,50.6437,50.6711,50.6163,50.6163,26461.0
2020-02-24 13:40:00,55.42,55.44,55.4,55.43,27340.0,50.6163,50.6346,50.5981,50.6255,27340.0
2020-02-24 13:45:00,55.43,55.5,55.42,55.46,52538.0,50.6255,50.6894,50.6163,50.6529,52538.0
2020-02-24 13:50:00,55.47,55.49,55.44,55.46,42860.0,50.662,50.6803,50.6346,50.6529,42860.0
2020-02-24 13:55:00,55.46,55.49,55.42,55.48,43555.0,50.6529,50.6803,50.6163,50.6711,43555.0
2020-02-24 14:00:00,55.48,55.52,55.44,55.48,138192.0,50.6711,50.7077,50.6346,50.6711,138192.0
2020-02-24 14:05:00,55.47,55.5,55.39,55.4,47946.0,50.662,50.6894,50.5889,50.5981,47946.0
2020-02-24 14:10:00,55.41,55.45,55.4,55.41,27983.0,50.6072,50.6437,50.5981,50.6072,27983.0
2020-02-24 14:15:00,55.41,55.45,55.39,55.4,40949.0,50.6072,50.6437,50.5889,50.5981,40949.0
2020-02-24 14:20:00,55.42,55.47,55.41,55.47,57141.0,50.6163,50.662,50.6072,50.662,57141.0
2020-02-24 14:25:00,55.47,55.53,55.47,55.52,47228.0,50.662,50.7168,50.662,50.7077,47228.0
2020-02-24 14:30:00,55.52,55.53,55.5,55.52,44083.0,50.7077,50.7168,50.6894,50.7077,44083.0
2020-02-24 14:35:00,55.51,55.56,55.49,55.53,75513.0,50.6985,50.7442,50.6803,50.7168,75513.0
2020-02-24 14:40:00,55.53,55.56,55.5,55.55,64275.0,50.7168,50.7442,50.6894,50.7351,64275.0
2020-02-24 14:45:00,55.56,55.6,55.56,55.59,67726.0,50.7442,50.7807,50.7442,50.7716,67726.0
2020-02-24 14:50:00,55.59,55.61,55.56,55.6,100239.0,50.7716,50.7899,50.7442,50.7807,100239.0
2020-02-24 14:55:00,55.6,55.66,55.58,55.63,74012.0,50.7807,50.8355,50.7625,50.8081,74012.0
2020-02-24 15:00:00,55.64,55.7,55.62,55.68,53029.0,50.8173,50.8721,50.799,50.8538,53029.0
2020-02-24 15:05:00,55.68,55.74,55.68,55.7,110681.0,50.8538,50.9086,50.8538,50.8721,110681.0
2020-02-24 15:10:00,55.7,55.7,55.59,55.62,54214.0,50.8721,50.8721,50.7716,50.799,54214.0
2020-02-24 15:15:00,55.61,55.62,55.43,55.55,134065.0,50.7899,50.799,50.6255,50.7351,134065.0
2020-02-24 15:20:00,55.55,55.62,55.55,55.57,67407.0,50.7351,50.799,50.7351,50.7533,67407.0
2020-02-24 15:25:00,55.56,55.58,55.54,55.54,62917.0,50.7442,50.7625,50.7259,50.7259,62917.0
2020-02-24 15:30:00,55.54,55.58,55.51,55.54,93528.0,50.7259,50.7625,50.6985,50.7259,93528.0
2020-02-24 15:35:00,55.54,55.54,55.44,55.46,121627.0,50.7259,50.7259,50.6346,50.6529,121627.0
2020-02-24 15:40:00,55.46,55.46,55.4,55.42,73203.0,50.6529,50.6529,50.5981,50.6163,73203.0
2020-02-24 15:45:00,55.41,55.47,55.41,55.44,268297.0,50.6072,50.662,50.6072,50.6346,268297.0
2020-02-24 15:50:00,55.43,55.44,55.37,55.38,262562.0,50.6255,50.6346,50.5707,50.5798,262562.0
2020-02-24 15:55:00,55.38,55.4,55.29,55.29,495020.0,50.5798,50.5981,50.4976,50.4976,495020.0
2020-02-25 09:30:00,56.83,56.88,56.65,56.69,257000.0,51.9041,51.9498,51.7397,51.7762,257000.0
2020-02-25 09:35:00,56.68,56.82,56.67,56.76,81234.0,51.7671,51.895,51.758,51.8402,81234.0
2020-02-25 09:40:00,56.76,56.76,56.61,56.63,111184.0,51.8402,51.8402,51.7032,51.7214,111184.0
2020-02-25 09:45:00,56.63,56.63,56.47,56.53,532609.0,51.7214,51.7214,51.5753,51.6301,532609.0
2020-02-25 09:50:00,56.53,56.62,56.48,56.6,185051.0,51.6301,51.7123,51.5844,51.694,185051.0
2020-02-25 09:55:00,56.6,56.61,56.52,56.58,162483.0,51.694,51.7032,51.621,51.6758,162483.0
2020-02-25 10:00:00,56.57,56.61,56.5,56.52,86495.0,51.6666,51.7032,51.6027,51.621,86495.0
2020-02-25 10:05:00,56.51,56.56,56.48,56.52,82901.0,51.6118,51.6575,51.5844,51.621,82901.0
2020-02-25 10:10:00,56.5,56.52,56.41,56.45,109988.0,51.6027,51.621,51.5205,51.557,109988.0
2020-02-25 10:15:00,56.45,56.48,56.38,56.41,119307.0,51.557,51.5844,51.4931,51.5205,119307.0
2020-02-25 10:20:00,56.4,56.42,56.3,56.3,162013.0,51.5114,51.5296,51.42,51.42,162013.0
2020-02-25 10:25:00,56.3,56.3,56.18,56.2,217857.0,51.42,51.42,51.3105,51.3287,217857.0
2020-02-25 10:30:00,56.21,56.26,56.08,56.19,154491.0,51.3379,51.3835,51.2191,51.3196,154491.0
2020-02-25 10:35:00,56.18,56.25,56.11,56.22,84728.0,51.3105,51.3744,51.2465,51.347,84728.0
2020-02-25 10:40:00,56.22,56.33,56.16,56.3,79684.0,51.347,51.4474,51.2922,51.42,79684.0
2020-02-25 10:45:00,56.3,56.32,56.13,56.14,129630.0,51.42,51.4383,51.2648,51.2739,129630.0
2020-02-25 10:50:00,56.14,56.14,56.0,56.07,277108.0,51.2739,51.2739,51.1461,51.21,277108.0
2020-02-25 10:55:00,56.08,56.18,56.05,56.18,132010.0,51.2191,51.3105,51.1917,51.3105,132010.0
2020-02-25 11:00:00,56.16,56.2,56.06,56.09,89543.0,51.2922,51.3287,51.2009,51.2283,89543.0
2020-02-25 11:05:00,56.1,56.17,56.01,56.04,81082.0,51.2374,51.3013,51.1552,51.1826,81082.0
2020-02-25 11:10:00,56.03,56.14,56.02,56.09,111031.0,51.1735,51.2739,51.1643,51.2283,111031.0
2020-02-25 11:15:00,56.09,56.09,55.96,56.03,66783.0,51.2283,51.2283,51.1095,51.1735,66783.0
2020-02-25 11:20:00,56.02,56.08,55.99,56.06,51556.0,51.1643,51.2191,51.1369,51.2009,51556.0
2020-02-25 11:25:00,56.05,56.16,56.05,56.1,31370.0,51.1917,51.2922,51.1917,51.2374,31370.0
2020-02-25 11:30:00,56.11,56.18,56.04,56.16,73985.0,51.2465,51.3105,51.1826,51.2922,73985.0
2020-02-25 11:35:00,56.14,56.16,56.05,56.1,60638.0,51.2739,51.2922,51.1917,51.2374,60638.0
2020-02-25 11:40:00,56.11,56.11,55.98,55.98,127075.0,51.2465,51.2465,51.1278,51.1278,127075.0
2020-02-25 11:45:00,55.98,56.15,55.98,56.13,51533.0,51.1278,51.2831,51.1278,51.2648,51533.0
2020-02-25 11:50:00,56.12,56.16,56.09,56.16,33517.0,51.2557,51.2922,51.2283,51.2922,33517.0
2020-02-25 11:55:00,56.16,56.18,56.12,56.13,23085.0,51.2922,51.3105,51.2557,51.2648,23085.0
2020-02-25 12:00:00,56.14,56.18,56.09,56.09,156737.0,51.2739,51.3105,51.2283,51.2283,156737.0
2020-02-25 12:05:00,56.1,56.14,56.08,56.13,105053.0,51.2374,51.2739,51.2191,51.2648,105053.0
2020-02-25 12:10:00,56.13,56.18,56.11,56.11,19297.0,51.2648,51.3105,51.2465,51.2465,19297.0
2020-02-25 12:15:00,56.11,56.11,55.99,56.0,33070.0,51.2465,51.2465,51.1369,51.1461,33070.0
2020-02-25 12:20:00,56.0,56.02,55.96,55.98,31016.0,51.1461,51.1643,51.1095,51.1278,31016.0
2020-02-25 12:25:00,55.98,56.01,55.94,55.97,19225.0,51.1278,51.1552,51.0913,51.1187,19225.0
2020-02-25 12:30:00,55.98,56.03,55.95,56.03,32165.0,51.1278,51.1735,51.1004,51.1735,32165.0
2020-02-25 12:35:00,56.03,56.07,56.02,56.04,14446.0,51.1735,51.21,51.1643,51.1826,14446.0
2020-02-25 12:40:00,56.04,56.05,55.89,55.93,66903.0,51.1826,51.1917,51.0456,51.0821,66903.0
2020-02-25 12:45:00,55.92,55.92,55.81,55.84,32461.0,51.073,51.073,50.9725,50.9999,32461.0
2020-02-25 12:50:00,55.83,55.86,55.8,55.85,26896.0,50.9908,51.0182,50.9634,51.0091,26896.0
2020-02-25 12:55:00,55.85,55.86,55.77,55.79,20371.0,51.0091,51.0182,50.936,50.9543,20371.0
2020-02-25 13:00:00,55.78,55.84,55.73,55.76,111553.0,50.9451,50.9999,50.8995,50.9269,111553.0
2020-02-25 13:05:00,55.77,55.85,55.75,55.82,25768.0,50.936,51.0091,50.9177,50.9817,25768.0
2020-02-25 13:10:00,55.82,55.87,55.79,55.81,82375.0,50.9817,51.0273,50.9543,50.9725,82375.0
2020-02-25 13:15:00,55.81,55.82,55.7,55.74,53570.0,50.9725,50.9817,50.8721,50.9086,53570.0
2020-02-25 13:20:00,55.73,55.76,55.72,55.73,26519.0,50.8995,50.9269,50.8903,50.8995,26519.0
2020-02-25 13:25:00,55.73,55.76,55.69,55.71,22185.0,50.8995,50.9269,50.8629,50.8812,22185.0
2020-02-25 13:30:00,55.71,55.71,55.66,55.7,19789.0,50.8812,50.8812,50.8355,50.8721,19789.0
2020-02-25 13:35:00,55.69,55.7,55.63,55.67,39054.0,50.8629,50.8721,50.8081,50.8447,39054.0
2020-02-25 13:40:00,55.66,55.74,55.63,55.72,29773.0,50.8355,50.9086,50.8081,50.8903,29773.0
2020-02-25 13:45:00,55.71,55.74,55.66,55.66,43456.0,50.8812,50.9086,50.8355,50.8355,43456.0
2020-02-25 13:50:00,55.68,55.76,55.62,55.65,32274.0,50.8538,50.9269,50.799,50.8264,32274.0
2020-02-25 13:55:00,55.65,55.66,55.57,55.58,36567.0,50.8264,50.8355,50.7533,50.7625,36567.0
2020-02-25 14:00:00,55.57,55.59,55.51,55.56,54044.0,50.7533,50.7716,50.6985,50.7442,54044.0
2020-02-25 14:05:00,55.57,55.58,55.37,55.44,86440.0,50.7533,50.7625,50.5707,50.6346,86440.0
2020-02-25 14:10:00,55.44,55.53,55.38,55.52,118885.0,50.6346,50.7168,50.5798,50.7077,118885.0
2020-02-25 14:15:00,55.52,55.55,55.43,55.44,118694.0,50.7077,50.7351,50.6255,50.6346,118694.0
2020-02-25 14:20:00,55.44,55.49,55.36,55.38,142879.0,50.6346,50.6803,50.5615,50.5798,142879.0
2020-02-25 14:25:00,55.38,55.43,55.33,55.34,133016.0,50.5798,50.6255,50.5341,50.5433,133016.0
2020-02-25 14:30:00,55.35,55.45,55.29,55.38,182897.0,50.5524,50.6437,50.4976,50.5798,182897.0
2020-02-25 14:35:00,55.38,55.46,55.34,55.38,38879.0,50.5798,50.6529,50.5433,50.5798,38879.0
2020-02-25 14:40:00,55.38,55.5,55.36,55.5,95193.0,50.5798,50.6894,50.5615,50.6894,95193.0
2020-02-25 14:45:00,55.5,55.55,55.43,55.52,80766.0,50.6894,50.7351,50.6255,50.7077,80766.0
2020-02-25 14:50:00,55.52,55.55,55.45,55.55,47962.0,50.7077,50.7351,50.6437,50.7351,47962.0
2020-02-25 14:55:00,55.56,55.6,55.54,55.58,80332.0,50.7442,50.7807,50.7259,50.7625,80332.0
2020-02-25 15:00:00,55.58,55.77,55.57,55.67,76660.0,50.7625,50.936,50.7533,50.8447,76660.0
2020-02-25 15:05:00,55.67,55.81,55.66,55.73,41839.0,50.8447,50.9725,50.8355,50.8995,41839.0
2020-02-25 15:10:00,55.72,55.74,55.6,55.62,53793.0,50.8903,50.9086,50.7807,50.799,53793.0
2020-02-25 15:15:00,55.62,55.72,55.6,55.62,107581.0,50.799,50.8903,50.7807,50.799,107581.0
2020-02-25 15:20:00,55.63,55.65,55.49,55.57,135408.0,50.8081,50.8264,50.6803,50.7533,135408.0
2020-02-25 15:25:00,55.56,55.63,55.52,55.59,51191.0,50.7442,50.8081,50.7077,50.7716,51191.0
2020-02-25 15:30:00,55.58,55.58,55.37,55.38,227205.0,50.7625,50.7625,50.5707,50.5798,227205.0
2020-02-25 15:35:00,55.38,55.41,55.31,55.32,69902.0,50.5798,50.6072,50.5159,50.525,69902.0
2020-02-25 15:40:00,55.32,55.46,55.32,55.44,126618.0,50.525,50.6529,50.525,50.6346,126618.0
2020-02-25 15:45:00,55.45,55.54,55.41,55.41,116351.0,50.6437,50.7259,50.6072,50.6072,116351.0
2020-02-25 15:50:00,55.4,55.46,55.31,55.37,204098.0,50.5981,50.6529,50.5159,50.5707,204098.0
2020-02-25 15:55:00,55.37,55.43,55.29,55.31,345112.0,50.5707,50.6255,50.4976,50.5159,345112.0
2020-02-26 09:30:00,56.17,56.38,56.13,56.29,207796.0,51.3013,51.4931,51.2648,51.4109,207796.0
2020-02-26 09:35:00,56.3,56.5,56.28,56.49,140945.0,51.42,51.6027,51.4018,51.5936,140945.0
2020-02-26 09:40:00,56.49,56.61,56.46,56.57,120268.0,51.5936,51.7032,51.5662,51.6666,120268.0
2020-02-26 09:45:00,56.57,56.58,56.43,56.5,181952.0,51.6666,51.6758,51.5388,51.6027,181952.0
2020-02-26 09:50:00,56.5,56.52,56.39,56.48,46870.0,51.6027,51.621,51.5022,51.5844,46870.0
2020-02-26 09:55:00,56.48,56.48,56.34,56.38,99839.0,51.5844,51.5844,51.4566,51.4931,99839.0
2020-02-26 10:00:00,56.37,56.4,56.32,56.33,54598.0,51.484,51.5114,51.4383,51.4474,54598.0
2020-02-26 10:05:00,56.32,56.37,56.29,56.36,89394.0,51.4383,51.484,51.4109,51.4748,89394.0
2020-02-26 10:10:00,56.37,56.43,56.28,56.42,91406.0,51.484,51.5388,51.4018,51.5296,91406.0
2020-02-26 10:15:00,56.42,56.49,56.42,56.47,71862.0,51.5296,51.5936,51.5296,51.5753,71862.0
2020-02-26 10:20:00,56.47,56.53,56.41,56.47,82964.0,51.5753,51.6301,51.5205,51.5753,82964.0
2020-02-26 10:25:00,56.47,56.53,56.42,56.42,70202.0,51.5753,51.6301,51.5296,51.5296,70202.0
2020-02-26 10:30:00,56.43,56.53,56.42,56.51,37362.0,51.5388,51.6301,51.5296,51.6118,37362.0
2020-02-26 10:35:00,56.52,56.56,56.46,56.47,72174.0,51.621,51.6575,51.5662,51.5753,72174.0
2020-02-26 10:40:00,56.47,56.57,56.46,56.54,116400.0,51.5753,51.6666,51.5662,51.6392,116400.0
2020-02-26 10:45:00,56.54,56.54,56.48,56.52,56129.0,51.6392,51.6392,51.5844,51.621,56129.0
2020-02-26 10:50:00,56.53,56.58,56.49,56.5,49113.0,51.6301,51.6758,51.5936,51.6027,49113.0
2020-02-26 10:55:00,56.5,56.52,56.44,56.45,110643.0,51.6027,51.621,51.5479,51.557,110643.0
2020-02-26 11:00:00,56.45,56.48,56.41,56.46,81711.0,51.557,51.5844,51.5205,51.5662,81711.0
2020-02-26 11:05:00,56.47,56.48,56.42,56.44,17609.0,51.5753,51.5844,51.5296,51.5479,17609.0
2020-02-26 11:10:00,56.43,56.44,56.37,56.41,20654.0,51.5388,51.5479,51.484,51.5205,20654.0
2020-02-26 11:15:00,56.42,56.52,56.42,56.52,23101.0,51.5296,51.621,51.5296,51.621,23101.0
2020-02-26 11:20:00,56.52,56.55,56.5,56.54,43351.0,51.621,51.6484,51.6027,51.6392,43351.0
2020-02-26 11:25:00,56.54,56.58,56.53,56.55,15832.0,51.6392,51.6758,51.6301,51.6484,15832.0
2020-02-26 11:30:00,56.54,56.54,56.47,56.5,71754.0,51.6392,51.6392,51.5753,51.6027,71754.0
2020-02-26 11:35:00,56.51,56.57,56.44,56.55,41155.0,51.6118,51.6666,51.5479,51.6484,41155.0
2020-02-26 11:40:00,56.55,56.56,56.46,56.46,43794.0,51.6484,51.6575,51.5662,51.5662,43794.0
2020-02-26 11:45:00,56.45,56.45,56.39,56.41,74051.0,51.557,51.557,51.5022,51.5205,74051.0
2020-02-26 11:50:00,56.41,56.41,56.34,56.34,41396.0,51.5205,51.5205,51.4566,51.4566,41396.0
2020-02-26 11:55:00,56.35,56.35,56.3,56.32,31292.0,51.4657,51.4657,51.42,51.4383,31292.0
2020-02-26 12:00:00,56.32,56.34,56.21,56.21,85676.0,51.4383,51.4566,51.3379,51.3379,85676.0
2020-02-26 12:05:00,56.21,56.22,56.1,56.15,82144.0,51.3379,51.347,51.2374,51.2831,82144.0
2020-02-26 12:10:00,56.14,56.2,56.13,56.17,46942.0,51.2739,51.3287,51.2648,51.3013,46942.0
2020-02-26 12:15:00,56.17,56.19,56.07,56.18,101665.0,51.3013,51.3196,51.21,51.3105,101665.0
2020-02-26 12:20:00,56.18,56.23,56.16,56.23,79226.0,51.3105,51.3561,51.2922,51.3561,79226.0
2020-02-26 12:25:00,56.24,56.24,56.19,56.21,33989.0,51.3653,51.3653,51.3196,51.3379,33989.0
2020-02-26 12:30:00,56.22,56.32,56.22,56.3,53879.0,51.347,51.4383,51.347,51.42,53879.0
2020-02-26 12:35:00,56.31,56.32,56.23,56.27,75194.0,51.4292,51.4383,51.3561,51.3926,75194.0
2020-02-26 12:40:00,56.26,56.28,56.22,56.22,50167.0,51.3835,51.4018,51.347,51.347,50167.0
2020-02-26 12:45:00,56.23,56.33,56.23,56.26,39507.0,51.3561,51.4474,51.3561,51.3835,39507.0
2020-02-26 12:50:00,56.26,56.3,56.2,56.2,21170.0,51.3835,51.42,51.3287,51.3287,21170.0
2020-02-26 12:55:00,56.2,56.25,56.15,56.22,32124.0,51.3287,51.3744,51.2831,51.347,32124.0
2020-02-26 13:00:00,56.24,56.24,56.19,56.21,26881.0,51.3653,51.3653,51.3196,51.3379,26881.0
2020-02-26 13:05:00,56.21,56.21,56.1,56.12,21365.0,51.3379,51.3379,51.2374,51.2557,21365.0
2020-02-26 13:10:00,56.12,56.13,56.1,56.11,15948.0,51.2557,51.2648,51.2374,51.2465,15948.0
2020-02-26 13:15:00,56.12,56.17,56.09,56.11,20506.0,51.2557,51.3013,51.2283,51.2465,20506.0
2020-02-26 13:20:00,56.11,56.15,56.1,56.14,19077.0,51.2465,51.2831,51.2374,51.2739,19077.0
2020-02-26 13:25:00,56.14,56.23,56.13,56.19,18612.0,51.2739,51.3561,51.2648,51.3196,18612.0
2020-02-26 13:30:00,56.18,56.18,56.01,56.02,54898.0,51.3105,51.3105,51.1552,51.1643,54898.0
2020-02-26 13:35:00,56.03,56.04,55.9,55.91,97036.0,51.1735,51.1826,51.0547,51.0639,97036.0
2020-02-26 13:40:00,55.9,55.95,55.83,55.85,133076.0,51.0547,51.1004,50.9908,51.0091,133076.0
2020-02-26 13:45:00,55.85,56.07,55.85,56.04,116203.0,51.0091,51.21,51.0091,51.1826,116203.0
2020-02-26 13:50:00,56.03,56.09,56.0,56.02,56431.0,51.1735,51.2283,51.1461,51.1643,56431.0
2020-02-26 13:55:00,56.03,56.03,55.85,55.87,71386.0,51.1735,51.1735,51.0091,51.0273,71386.0
2020-02-26 14:00:00,55.88,56.03,55.84,55.94,86050.0,51.0365,51.1735,50.9999,51.0913,86050.0
2020-02-26 14:05:00,55.93,56.04,55.92,55.97,98600.0,51.0821,51.1826,51.073,51.1187,98600.0
2020-02-26 14:10:00,55.98,56.08,55.93,56.07,36534.0,51.1278,51.2191,51.0821,51.21,36534.0
2020-02-26 14:15:00,56.07,56.08,55.94,55.95,19048.0,51.21,51.2191,51.0913,51.1004,19048.0
2020-02-26 14:20:00,55.95,56.05,55.93,56.04,29856.0,51.1004,51.1917,51.0821,51.1826,29856.0
2020-02-26 14:25:00,56.06,56.11,56.01,56.01,42144.0,51.2009,51.2465,51.1552,51.1552,42144.0
2020-02-26 14:30:00,56.01,56.06,55.95,56.0,53456.0,51.1552,51.2009,51.1004,51.1461,53456.0
2020-02-26 14:35:00,56.0,56.12,56.0,56.05,33225.0,51.1461,51.2557,51.1461,51.1917,33225.0
2020-02-26 14:40:00,56.07,56.09,56.01,56.08,53266.0,51.21,51.2283,51.1552,51.2191,53266.0
2020-02-26 14:45:00,56.09,56.17,56.07,56.13,26869.0,51.2283,51.3013,51.21,51.2648,26869.0
2020-02-26 14:50:00,56.13,56.13,56.06,56.12,29377.0,51.2648,51.2648,51.2009,51.2557,29377.0
2020-02-26 14:55:00,56.11,56.15,56.04,56.05,102676.0,51.2465,51.2831,51.1826,51.1917,102676.0
2020-02-26 15:00:00,56.05,56.19,56.03,56.13,92023.0,51.1917,51.3196,51.1735,51.2648,92023.0
2020-02-26 15:05:00,56.14,56.17,56.08,56.15,32470.0,51.2739,51.3013,51.2191,51.2831,32470.0
2020-02-26 15:10:00,56.16,56.19,56.09,56.13,46565.0,51.2922,51.3196,51.2283,51.2648,46565.0
2020-02-26 15:15:00,56.13,56.24,56.13,56.21,63806.0,51.2648,51.3653,51.2648,51.3379,63806.0
2020-02-26 15:20:00,56.21,56.21,56.06,56.08,59110.0,51.3379,51.3379,51.2009,51.2191,59110.0
2020-02-26 15:25:00,56.08,56.1,56.02,56.03,48350.0,51.2191,51.2374,51.1643,51.1735,48350.0
2020-02-26 15:30:00,56.04,56.07,55.97,56.01,67846.0,51.1826,51.21,51.1187,51.1552,67846.0
2020-02-26 15:35:00,56.02,56.1,56.0,56.1,60721.0,51.1643,51.2374,51.1461,51.2374,60721.0
2020-02-26 15:40:00,56.08,56.08,56.03,56.07,26937.0,51.2191,51.2191,51.1735,51.21,26937.0
2020-02-26 15:45:00,56.08,56.09,56.02,56.03,70065.0,51.2191,51.2283,51.1643,51.1735,70065.0
2020-02-26 15:50:00,56.04,56.09,56.01,56.03,93975.0,51.1826,51.2283,51.1552,51.1735,93975.0
2020-02-26 15:55:00,56.03,56.04,55.94,56.0,386024.0,51.1735,51.1826,51.0913,51.1461,386024.0
2020-02-27 09:30:00,55.72,55.76,55.62,55.66,205776.0,50.8903,50.9269,50.799,50.8355,205776.0
2020-02-27 09:35:00,55.65,55.86,55.63,55.81,96905.0,50.8264,51.0182,50.8081,50.9725,96905.0
2020-02-27 09:40:00,55.81,55.86,55.71,55.71,180599.0,50.9725,51.0182,50.8812,50.8812,180599.0
2020-02-27 09:45:00,55.7,55.7,55.52,55.63,163530.0,50.8721,50.8721,50.7077,50.8081,163530.0
2020-02-27 09:50:00,55.63,55.77,55.59,55.73,153469.0,50.8081,50.936,50.7716,50.8995,153469.0
2020-02-27 09:55:00,55.73,55.79,55.64,55.67,161269.0,50.8995,50.9543,50.8173,50.8447,161269.0
2020-02-27 10:00:00,55.67,55.75,55.58,55.59,83488.0,50.8447,50.9177,50.7625,50.7716,83488.0
2020-02-27 10:05:00,55.61,55.61,55.51,55.57,128368.0,50.7899,50.7899,50.6985,50.7533,128368.0
2020-02-27 10:10:00,55.57,55.6,55.52,55.56,71642.0,50.7533,50.7807,50.7077,50.7442,71642.0
2020-02-27 10:15:00,55.53,55.55,55.42,55.43,186769.0,50.7168,50.7351,50.6163,50.6255,186769.0
2020-02-27 10:20:00,55.44,55.44,55.36,55.41,127494.0,50.6346,50.6346,50.5615,50.6072,127494.0
2020-02-27 10:25:00,55.41,55.41,55.3,55.36,108623.0,50.6072,50.6072,50.5067,50.5615,108623.0
2020-02-27 10:30:00,55.37,55.38,55.15,55.15,180025.0,50.5707,50.5798,50.3697,50.3697,180025.0
2020-02-27 10:35:00,55.15,55.31,55.07,55.3,154703.0,50.3697,50.5159,50.2967,50.5067,154703.0
2020-02-27 10:40:00,55.29,55.33,55.23,55.25,58063.0,50.4976,50.5341,50.4428,50.4611,58063.0
2020-02-27 10:45:00,55.25,55.42,55.25,55.39,141792.0,50.4611,50.6163,50.4611,50.5889,141792.0
2020-02-27 10:50:00,55.38,55.45,55.35,55.37,102188.0,50.5798,50.6437,50.5524,50.5707,102188.0
2020-02-27 10:55:00,55.36,55.52,55.32,55.51,123976.0,50.5615,50.7077,50.525,50.6985,123976.0
2020-02-27 11:00:00,55.51,55.58,55.48,55.56,62576.0,50.6985,50.7625,50.6711,50.7442,62576.0
2020-02-27 11:05:00,55.56,55.77,55.54,55.75,107274.0,50.7442,50.936,50.7259,50.9177,107274.0
2020-02-27 11:10:00,55.74,55.75,55.55,55.63,113367.0,50.9086,50.9177,50.7351,50.8081,113367.0
2020-02-27 11:15:00,55.63,55.76,55.59,55.76,104488.0,50.8081,50.9269,50.7716,50.9269,104488.0
2020-02-27 11:20:00,55.76,55.76,55.59,55.61,38532.0,50.9269,50.9269,50.7716,50.7899,38532.0
2020-02-27 11:25:00,55.6,55.62,55.54,55.55,87642.0,50.7807,50.799,50.7259,50.7351,87642.0
2020-02-27 11:30:00,55.55,55.56,55.46,55.46,139972.0,50.7351,50.7442,50.6529,50.6529,139972.0
2020-02-27 11:35:00,55.47,55.51,55.37,55.4,92216.0,50.662,50.6985,50.5707,50.5981,92216.0
2020-02-27 11:40:00,55.39,55.46,55.39,55.4,58682.0,50.5889,50.6529,50.5889,50.5981,58682.0
2020-02-27 11:45:00,55.39,55.49,55.33,55.45,61844.0,50.5889,50.6803,50.5341,50.6437,61844.0
2020-02-27 11:50:00,55.45,55.55,55.43,55.55,51205.0,50.6437,50.7351,50.6255,50.7351,51205.0
2020-02-27 11:55:00,55.55,55.68,55.51,55.66,60547.0,50.7351,50.8538,50.6985,50.8355,60547.0
2020-02-27 12:00:00,55.66,55.73,55.63,55.7,106695.0,50.8355,50.8995,50.8081,50.8721,106695.0
2020-02-27 12:05:00,55.71,55.8,55.69,55.8,42938.0,50.8812,50.9634,50.8629,50.9634,42938.0
2020-02-27 12:10:00,55.8,55.95,55.8,55.95,37855.0,50.9634,51.1004,50.9634,51.1004,37855.0
2020-02-27 12:15:00,55.96,56.01,55.92,56.0,55385.0,51.1095,51.1552,51.073,51.1461,55385.0
2020-02-27 12:20:00,55.99,56.0,55.86,55.88,96498.0,51.1369,51.1461,51.0182,51.0365,96498.0
2020-02-27 12:25:00,55.88,55.98,55.87,55.98,57681.0,51.0365,51.1278,51.0273,51.1278,57681.0
2020-02-27 12:30:00,55.97,56.08,55.96,56.03,83707.0,51.1187,51.2191,51.1095,51.1735,83707.0
2020-02-27 12:35:00,56.02,56.21,56.02,56.21,58344.0,51.1643,51.3379,51.1643,51.3379,58344.0
2020-02-27 12:40:00,56.2,56.2,56.11,56.12,70918.0,51.3287,51.3287,51.2465,51.2557,70918.0
2020-02-27 12:45:00,56.12,56.2,56.1,56.2,25387.0,51.2557,51.3287,51.2374,51.3287,25387.0
2020-02-27 12:50:00,56.21,56.22,56.12,56.16,51604.0,51.3379,51.347,51.2557,51.2922,51604.0
2020-02-27 12:55:00,56.15,56.18,56.05,56.08,115156.0,51.2831,51.3105,51.1917,51.2191,115156.0
2020-02-27 13:00:00,56.07,56.12,56.01,56.1,71178.0,51.21,51.2557,51.1552,51.2374,71178.0
2020-02-27 13:05:00,56.1,56.11,56.03,56.07,68069.0,51.2374,51.2465,51.1735,51.21,68069.0
2020-02-27 13:10:00,56.07,56.11,56.06,56.09,36104.0,51.21,51.2465,51.2009,51.2283,36104.0
2020-02-27 13:15:00,56.08,56.09,56.0,56.03,63278.0,51.2191,51.2283,51.1461,51.1735,63278.0
2020-02-27 13:20:00,56.04,56.06,55.99,56.01,39729.0,51.1826,51.2009,51.1369,51.1552,39729.0
2020-02-27 13:25:00,56.01,56.05,55.93,55.94,111471.0,51.1552,51.1917,51.0821,51.0913,111471.0
2020-02-27 13:30:00,55.96,55.96,55.88,55.88,64629.0,51.1095,51.1095,51.0365,51.0365,64629.0
2020-02-27 13:35:00,55.87,55.89,55.79,55.81,110670.0,51.0273,51.0456,50.9543,50.9725,110670.0
2020-02-27 13:40:00,55.8,55.82,55.5,55.62,268665.0,50.9634,50.9817,50.6894,50.799,268665.0
2020-02-27 13:45:00,55.62,55.73,55.59,55.67,57787.0,50.799,50.8995,50.7716,50.8447,57787.0
2020-02-27 13:50:00,55.68,55.79,55.64,55.78,110263.0,50.8538,50.9543,50.8173,50.9451,110263.0
2020-02-27 13:55:00,55.76,55.79,55.65,55.66,112686.0,50.9269,50.9543,50.8264,50.8355,112686.0
2020-02-27 14:00:00,55.66,55.66,55.58,55.61,81926.0,50.8355,50.8355,50.7625,50.7899,81926.0
2020-02-27 14:05:00,55.61,55.64,55.51,55.54,59777.0,50.7899,50.8173,50.6985,50.7259,59777.0
2020-02-27 14:10:00,55.54,55.59,55.53,55.58,62933.0,50.7259,50.7716,50.7168,50.7625,62933.0
2020-02-27 14:15:00,55.57,55.64,55.53,55.53,131068.0,50.7533,50.8173,50.7168,50.7168,131068.0
2020-02-27 14:20:00,55.53,55.67,55.53,55.66,79477.0,50.7168,50.8447,50.7168,50.8355,79477.0
2020-02-27 14:25:00,55.66,55.72,55.63,55.69,74015.0,50.8355,50.8903,50.8081,50.8629,74015.0
2020-02-27 14:30:00,55.69,55.69,55.6,55.63,53749.0,50.8629,50.8629,50.7807,50.8081,53749.0
2020-02-27 14:35:00,55.62,55.66,55.61,55.61,22081.0,50.799,50.8355,50.7899,50.7899,22081.0
2020-02-27 14:40:00,55.62,55.67,55.58,55.67,20907.0,50.799,50.8447,50.7625,50.8447,20907.0
2020-02-27 14:45:00,55.67,55.67,55.6,55.64,64428.0,50.8447,50.8447,50.7807,50.8173,64428.0
2020-02-27 14:50:00,55.64,55.65,55.59,55.6,41447.0,50.8173,50.8264,50.7716,50.7807,41447.0
2020-02-27 14:55:00,55.59,55.6,55.54,55.56,45304.0,50.7716,50.7807,50.7259,50.7442,45304.0
2020-02-27 15:00:00,55.56,55.56,55.39,55.51,87864.0,50.7442,50.7442,50.5889,50.6985,87864.0
2020-02-27 15:05:00,55.5,55.67,55.48,55.66,41686.0,50.6894,50.8447,50.6711,50.8355,41686.0
2020-02-27 15:10:00,55.65,55.73,55.64,55.65,72914.0,50.8264,50.8995,50.8173,50.8264,72914.0
2020-02-27 15:15:00,55.66,55.7,55.59,55.61,28760.0,50.8355,50.8721,50.7716,50.7899,28760.0
2020-02-27 15:20:00,55.61,55.62,55.5,55.51,36324.0,50.7899,50.799,50.6894,50.6985,36324.0
2020-02-27 15:25:00,55.51,55.55,55.45,55.46,55907.0,50.6985,50.7351,50.6437,50.6529,55907.0
2020-02-27 15:30:00,55.45,55.45,55.32,55.42,87549.0,50.6437,50.6437,50.525,50.6163,87549.0
2020-02-27 15:35:00,55.41,55.41,55.25,55.27,77434.0,50.6072,50.6072,50.4611,50.4793,77434.0
2020-02-27 15:40:00,55.26,55.27,55.16,55.21,125319.0,50.4702,50.4793,50.3789,50.4245,125319.0
2020-02-27 15:45:00,55.2,55.32,55.17,55.29,173520.0,50.4154,50.525,50.388,50.4976,173520.0
2020-02-27 15:50:00,55.29,55.3,55.1,55.13,277465.0,50.4976,50.5067,50.3241,50.3515,277465.0
2020-02-27 15:55:00,55.12,55.14,54.88,54.88,498738.0,50.3423,50.3606,50.1231,50.1231,498738.0
2020-02-28 09:30:00,53.58,53.99,53.51,53.8,325570.0,48.9358,49.3103,48.8719,49.1367,325570.0
2020-02-28 09:35:00,53.82,53.95,53.75,53.78,324497.0,49.155,49.2737,49.0911,49.1185,324497.0
2020-02-28 09:40:00,53.78,53.8,53.6,53.63,279502.0,49.1185,49.1367,48.9541,48.9815,279502.0
2020-02-28 09:45:00,53.6,53.81,53.52,53.7,266848.0,48.9541,49.1459,48.881,49.0454,266848.0
2020-02-28 09:50:00,53.69,53.75,53.44,53.5,289419.0,49.0363,49.0911,48.8079,48.8627,289419.0
2020-02-28 09:55:00,53.5,53.54,53.34,53.45,251585.0,48.8627,48.8993,48.7166,48.8171,251585.0
2020-02-28 10:00:00,53.45,53.47,53.3,53.33,241193.0,48.8171,48.8353,48.6801,48.7075,241193.0
2020-02-28 10:05:00,53.34,53.53,53.34,53.44,264946.0,48.7166,48.8901,48.7166,48.8079,264946.0
2020-02-28 10:10:00,53.44,53.47,53.32,53.4,215573.0,48.8079,48.8353,48.6983,48.7714,215573.0
2020-02-28 10:15:00,53.39,53.72,53.37,53.65,174347.0,48.7623,49.0637,48.744,48.9997,174347.0
2020-02-28 10:20:00,53.67,53.7,53.54,53.61,203979.0,49.018,49.0454,48.8993,48.9632,203979.0
2020-02-28 10:25:00,53.61,53.74,53.43,53.45,202228.0,48.9632,49.0819,48.7988,48.8171,202228.0
2020-02-28 10:30:00,53.45,53.66,53.43,53.61,271900.0,48.8171,49.0089,48.7988,48.9632,271900.0
2020-02-28 10:35:00,53.62,53.69,53.5,53.53,138467.0,48.9723,49.0363,48.8627,48.8901,138467.0
2020-02-28 10:40:00,53.54,53.61,53.4,53.51,134081.0,48.8993,48.9632,48.7714,48.8719,134081.0
2020-02-28 10:45:00,53.51,53.66,53.49,53.51,86123.0,48.8719,49.0089,48.8536,48.8719,86123.0
2020-02-28 10:50:00,53.48,53.73,53.48,53.71,119588.0,48.8445,49.0728,48.8445,49.0545,119588.0
2020-02-28 10:55:00,53.72,53.77,53.62,53.74,132633.0,49.0637,49.1093,48.9723,49.0819,132633.0
2020-02-28 11:00:00,53.73,53.78,53.54,53.61,166623.0,49.0728,49.1185,48.8993,48.9632,166623.0
2020-02-28 11:05:00,53.63,53.63,53.48,53.52,167751.0,48.9815,48.9815,48.8445,48.881,167751.0
2020-02-28 11:10:00,53.52,53.73,53.5,53.67,184099.0,48.881,49.0728,48.8627,49.018,184099.0
2020-02-28 11:15:00,53.65,53.77,53.63,53.76,136619.0,48.9997,49.1093,48.9815,49.1002,136619.0
2020-02-28 11:20:00,53.76,53.87,53.73,53.86,75787.0,49.1002,49.2007,49.0728,49.1915,75787.0
2020-02-28 11:25:00,53.85,53.99,53.79,53.98,102741.0,49.1824,49.3103,49.1276,49.3011,102741.0
2020-02-28 11:30:00,53.99,54.12,53.95,54.05,91174.0,49.3103,49.429,49.2737,49.3651,91174.0
2020-02-28 11:35:00,54.06,54.29,54.04,54.27,140324.0,49.3742,49.5843,49.3559,49.566,140324.0
2020-02-28 11:40:00,54.26,54.45,54.23,54.38,149580.0,49.5569,49.7304,49.5295,49.6665,149580.0
2020-02-28 11:45:00,54.38,54.41,54.19,54.28,127634.0,49.6665,49.6939,49.4929,49.5751,127634.0
2020-02-28 11:50:00,54.28,54.31,54.1,54.15,229838.0,49.5751,49.6025,49.4107,49.4564,229838.0
2020-02-28 11:55:00,54.13,54.25,54.06,54.15,185848.0,49.4381,49.5477,49.3742,49.4564,185848.0
2020-02-28 12:00:00,54.14,54.15,53.98,54.1,172768.0,49.4473,49.4564,49.3011,49.4107,172768.0
2020-02-28 12:05:00,54.1,54.19,54.07,54.08,106531.0,49.4107,49.4929,49.3833,49.3925,106531.0
2020-02-28 12:10:00,54.08,54.15,54.06,54.09,128820.0,49.3925,49.4564,49.3742,49.4016,128820.0
2020-02-28 12:15:00,54.07,54.17,54.01,54.15,127548.0,49.3833,49.4747,49.3285,49.4564,127548.0
2020-02-28 12:20:00,54.16,54.23,54.15,54.15,112894.0,49.4655,49.5295,49.4564,49.4564,112894.0
2020-02-28 12:25:00,54.14,54.25,54.11,54.22,66110.0,49.4473,49.5477,49.4199,49.5203,66110.0
2020-02-28 12:30:00,54.22,54.28,54.16,54.2,87917.0,49.5203,49.5751,49.4655,49.5021,87917.0
2020-02-28 12:35:00,54.2,54.3,54.13,54.21,116994.0,49.5021,49.5934,49.4381,49.5112,116994.0
2020-02-28 12:40:00,54.22,54.26,54.08,54.11,164168.0,49.5203,49.5569,49.3925,49.4199,164168.0
2020-02-28 12:45:00,54.11,54.11,54.0,54.05,104863.0,49.4199,49.4199,49.3194,49.3651,104863.0
2020-02-28 12:50:00,54.05,54.18,54.04,54.16,90369.0,49.3651,49.4838,49.3559,49.4655,90369.0
2020-02-28 12:55:00,54.16,54.27,54.13,54.23,58925.0,49.4655,49.566,49.4381,49.5295,58925.0
2020-02-28 13:00:00,54.23,54.31,54.16,54.16,117575.0,49.5295,49.6025,49.4655,49.4655,117575.0
2020-02-28 13:05:00,54.16,54.26,54.16,54.22,46241.0,49.4655,49.5569,49.4655,49.5203,46241.0
2020-02-28 13:10:00,54.22,54.22,54.01,54.01,91649.0,49.5203,49.5203,49.3285,49.3285,91649.0
2020-02-28 13:15:00,54.0,54.18,53.98,54.11,75082.0,49.3194,49.4838,49.3011,49.4199,75082.0
2020-02-28 13:20:00,54.11,54.16,54.09,54.14,70534.0,49.4199,49.4655,49.4016,49.4473,70534.0
2020-02-28 13:25:00,54.15,54.2,54.06,54.06,59081.0,49.4564,49.5021,49.3742,49.3742,59081.0
2020-02-28 13:30:00,54.05,54.06,53.9,53.9,81737.0,49.3651,49.3742,49.2281,49.2281,81737.0
2020-02-28 13:35:00,53.88,53.92,53.82,53.84,139262.0,49.2098,49.2463,49.155,49.1733,139262.0
2020-02-28 13:40:00,53.84,53.84,53.72,53.73,83496.0,49.1733,49.1733,49.0637,49.0728,83496.0
2020-02-28 13:45:00,53.72,53.86,53.69,53.84,118409.0,49.0637,49.1915,49.0363,49.1733,118409.0
2020-02-28 13:50:00,53.84,53.85,53.7,53.73,71278.0,49.1733,49.1824,49.0454,49.0728,71278.0
2020-02-28 13:55:00,53.72,53.74,53.66,53.73,52041.0,49.0637,49.0819,49.0089,49.0728,52041.0
2020-02-28 14:00:00,53.72,53.73,53.57,53.59,74932.0,49.0637,49.0728,48.9267,48.9449,74932.0
2020-02-28 14:05:00,53.6,53.64,53.57,53.59,39049.0,48.9541,48.9906,48.9267,48.9449,39049.0
2020-02-28 14:10:00,53.59,53.72,53.59,53.66,82631.0,48.9449,49.0637,48.9449,49.0089,82631.0
2020-02-28 14:15:00,53.65,53.77,53.63,53.76,86414.0,48.9997,49.1093,48.9815,49.1002,86414.0
2020-02-28 14:20:00,53.75,53.86,53.68,53.8,117155.0,49.0911,49.1915,49.0271,49.1367,117155.0
2020-02-28 14:25:00,53.81,53.84,53.74,53.82,64211.0,49.1459,49.1733,49.0819,49.155,64211.0
2020-02-28 14:30:00,53.82,54.15,53.78,54.02,277118.0,49.155,49.4564,49.1185,49.3377,277118.0
2020-02-28 14:35:00,54.02,54.09,53.91,53.95,70665.0,49.3377,49.4016,49.2372,49.2737,70665.0
2020-02-28 14:40:00,53.95,54.24,53.95,54.23,128220.0,49.2737,49.5386,49.2737,49.5295,128220.0
2020-02-28 14:45:00,54.22,54.29,54.08,54.19,97965.0,49.5203,49.5843,49.3925,49.4929,97965.0
2020-02-28 14:50:00,54.2,54.27,54.16,54.2,105718.0,49.5021,49.566,49.4655,49.5021,105718.0
2020-02-28 14:55:00,54.21,54.21,54.07,54.13,106756.0,49.5112,49.5112,49.3833,49.4381,106756.0
2020-02-28 15:00:00,54.13,54.26,53.99,54.01,93889.0,49.4381,49.5569,49.3103,49.3285,93889.0
2020-02-28 15:05:00,54.0,54.17,53.89,54.13,115674.0,49.3194,49.4747,49.2189,49.4381,115674.0
2020-02-28 15:10:00,54.12,54.35,54.08,54.26,87299.0,49.429,49.6391,49.3925,49.5569,87299.0
2020-02-28 15:15:00,54.26,54.64,54.24,54.56,144323.0,49.5569,49.9039,49.5386,49.8309,144323.0
2020-02-28 15:20:00,54.57,54.62,54.39,54.46,143234.0,49.84,49.8857,49.6756,49.7395,143234.0
2020-02-28 15:25:00,54.47,54.57,54.35,54.37,106632.0,49.7487,49.84,49.6391,49.6573,106632.0
2020-02-28 15:30:00,54.34,54.54,54.34,54.43,153852.0,49.6299,49.8126,49.6299,49.7121,153852.0
2020-02-28 15:35:00,54.43,54.49,54.38,54.48,132343.0,49.7121,49.7669,49.6665,49.7578,132343.0
2020-02-28 15:40:00,54.49,54.51,54.16,54.16,127382.0,49.7669,49.7852,49.4655,49.4655,127382.0
2020-02-28 15:45:00,54.16,54.47,54.15,54.46,249442.0,49.4655,49.7487,49.4564,49.7395,249442.0
2020-02-28 15:50:00,54.45,54.54,54.34,54.52,157246.0,49.7304,49.8126,49.6299,49.7943,157246.0
2020-02-28 15:55:00,54.53,54.96,54.5,54.96,468381.0,49.8035,50.1962,49.7761,50.1962,468381.0
2020-03-02 09:30:00,55.29,55.44,55.23,55.25,141885.0,50.4976,50.6346,50.4428,50.4611,141885.0
2020-03-02 09:35:00,55.24,55.27,55.16,55.16,99969.0,50.4519,50.4793,50.3789,50.3789,99969.0
2020-03-02 09:40:00,55.15,55.29,55.15,55.24,177643.0,50.3697,50.4976,50.3697,50.4519,177643.0
2020-03-02 09:45:00,55.24,55.38,55.19,55.21,142691.0,50.4519,50.5798,50.4063,50.4245,142691.0
2020-03-02 09:50:00,55.2,55.33,55.15,55.29,138262.0,50.4154,50.5341,50.3697,50.4976,138262.0
2020-03-02 09:55:00,55.28,55.31,55.11,55.11,250886.0,50.4885,50.5159,50.3332,50.3332,250886.0
2020-03-02 10:00:00,55.12,55.15,55.06,55.12,168319.0,50.3423,50.3697,50.2875,50.3423,168319.0
2020-03-02 10:05:00,55.12,55.12,54.92,54.96,69692.0,50.3423,50.3423,50.1597,50.1962,69692.0
2020-03-02 10:10:00,54.96,55.16,54.96,55.15,163946.0,50.1962,50.3789,50.1962,50.3697,163946.0
2020-03-02 10:15:00,55.16,55.17,55.05,55.07,121161.0,50.3789,50.388,50.2784,50.2967,121161.0
2020-03-02 10:20:00,55.07,55.09,54.9,54.97,117785.0,50.2967,50.3149,50.1414,50.2053,117785.0
2020-03-02 10:25:00,54.97,55.07,54.95,55.05,78517.0,50.2053,50.2967,50.1871,50.2784,78517.0
2020-03-02 10:30:00,55.05,55.09,54.86,54.97,79159.0,50.2784,50.3149,50.1049,50.2053,79159.0
2020-03-02 10:35:00,54.96,55.13,54.96,55.1,128217.0,50.1962,50.3515,50.1962,50.3241,128217.0
2020-03-02 10:40:00,55.11,55.16,55.06,55.13,76205.0,50.3332,50.3789,50.2875,50.3515,76205.0
2020-03-02 10:45:00,55.14,55.22,55.12,55.19,71533.0,50.3606,50.4337,50.3423,50.4063,71533.0
2020-03-02 10:50:00,55.19,55.27,55.17,55.21,103355.0,50.4063,50.4793,50.388,50.4245,103355.0
2020-03-02 10:55:00,55.21,55.24,55.13,55.13,72246.0,50.4245,50.4519,50.3515,50.3515,72246.0
2020-03-02 11:00:00,55.14,55.19,55.09,55.15,89629.0,50.3606,50.4063,50.3149,50.3697,89629.0
2020-03-02 11:05:00,55.14,55.17,55.07,55.11,66012.0,50.3606,50.388,50.2967,50.3332,66012.0
2020-03-02 11:10:00,55.11,55.46,55.1,55.44,225908.0,50.3332,50.6529,50.3241,50.6346,225908.0
2020-03-02 11:15:00,55.44,55.47,55.38,55.39,89429.0,50.6346,50.662,50.5798,50.5889,89429.0
2020-03-02 11:20:00,55.4,55.44,55.36,55.39,82255.0,50.5981,50.6346,50.5615,50.5889,82255.0
2020-03-02 11:25:00,55.39,55.43,55.35,55.35,94245.0,50.5889,50.6255,50.5524,50.5524,94245.0
2020-03-02 11:30:00,55.36,55.41,55.32,55.35,75639.0,50.5615,50.6072,50.525,50.5524,75639.0
2020-03-02 11:35:00,55.35,55.5,55.32,55.47,78297.0,50.5524,50.6894,50.525,50.662,78297.0
2020-03-02 11:40:00,55.48,55.48,55.35,55.42,82841.0,50.6711,50.6711,50.5524,50.6163,82841.0
2020-03-02 11:45:00,55.43,55.45,55.35,55.45,47695.0,50.6255,50.6437,50.5524,50.6437,47695.0
2020-03-02 11:50:00,55.46,55.54,55.43,55.5,92569.0,50.6529,50.7259,50.6255,50.6894,92569.0
2020-03-02 11:55:00,55.51,55.57,55.51,55.57,59607.0,50.6985,50.7533,50.6985,50.7533,59607.0
2020-03-02 12:00:00,55.57,55.62,55.55,55.57,38495.0,50.7533,50.799,50.7351,50.7533,38495.0
2020-03-02 12:05:00,55.57,55.63,55.5,55.56,528739.0,50.7533,50.8081,50.6894,50.7442,528739.0
2020-03-02 12:10:00,55.57,55.59,55.51,55.58,178366.0,50.7533,50.7716,50.6985,50.7625,178366.0
2020-03-02 12:15:00,55.58,55.59,55.49,55.54,61208.0,50.7625,50.7716,50.6803,50.7259,61208.0
2020-03-02 12:20:00,55.53,55.55,55.46,55.48,50167.0,50.7168,50.7351,50.6529,50.6711,50167.0
2020-03-02 12:25:00,55.48,55.55,55.47,55.51,81368.0,50.6711,50.7351,50.662,50.6985,81368.0
2020-03-02 12:30:00,55.51,55.57,55.49,55.54,38805.0,50.6985,50.7533,50.6803,50.7259,38805.0
2020-03-02 12:35:00,55.55,55.63,55.55,55.62,72066.0,50.7351,50.8081,50.7351,50.799,72066.0
2020-03-02 12:40:00,55.62,55.64,55.51,55.54,41597.0,50.799,50.8173,50.6985,50.7259,41597.0
2020-03-02 12:45:00,55.56,55.65,55.56,55.64,46522.0,50.7442,50.8264,50.7442,50.8173,46522.0
2020-03-02 12:50:00,55.65,55.69,55.6,55.67,50118.0,50.8264,50.8629,50.7807,50.8447,50118.0
2020-03-02 12:55:00,55.67,55.71,55.64,55.69,42904.0,50.8447,50.8812,50.8173,50.8629,42904.0
2020-03-02 13:00:00,55.69,55.74,55.63,55.7,43019.0,50.8629,50.9086,50.8081,50.8721,43019.0
2020-03-02 13:05:00,55.69,55.69,55.57,55.62,66628.0,50.8629,50.8629,50.7533,50.799,66628.0
2020-03-02 13:10:00,55.62,55.67,55.61,55.65,53753.0,50.799,50.8447,50.7899,50.8264,53753.0
2020-03-02 13:15:00,55.66,55.67,55.56,55.57,36136.0,50.8355,50.8447,50.7442,50.7533,36136.0
2020-03-02 13:20:00,55.58,55.62,55.55,55.59,33999.0,50.7625,50.799,50.7351,50.7716,33999.0
2020-03-02 13:25:00,55.6,55.61,55.51,55.59,45936.0,50.7807,50.7899,50.6985,50.7716,45936.0
2020-03-02 13:30:00,55.59,55.65,55.56,55.64,49532.0,50.7716,50.8264,50.7442,50.8173,49532.0
2020-03-02 13:35:00,55.64,55.73,55.62,55.72,79367.0,50.8173,50.8995,50.799,50.8903,79367.0
2020-03-02 13:40:00,55.73,55.76,55.7,55.75,63886.0,50.8995,50.9269,50.8721,50.9177,63886.0
2020-03-02 13:45:00,55.75,55.77,55.66,55.69,35764.0,50.9177,50.936,50.8355,50.8629,35764.0
2020-03-02 13:50:00,55.68,55.73,55.62,55.67,61778.0,50.8538,50.8995,50.799,50.8447,61778.0
2020-03-02 13:55:00,55.67,55.78,55.67,55.78,59037.0,50.8447,50.9451,50.8447,50.9451,59037.0
2020-03-02 14:00:00,55.77,55.8,55.72,55.76,41154.0,50.936,50.9634,50.8903,50.9269,41154.0
2020-03-02 14:05:00,55.77,55.78,55.7,55.78,35550.0,50.936,50.9451,50.8721,50.9451,35550.0
2020-03-02 14:10:00,55.79,55.79,55.73,55.77,36613.0,50.9543,50.9543,50.8995,50.936,36613.0
2020-03-02 14:15:00,55.77,55.77,55.69,55.69,45452.0,50.936,50.936,50.8629,50.8629,45452.0
2020-03-02 14:20:00,55.69,55.71,55.63,55.64,63945.0,50.8629,50.8812,50.8081,50.8173,63945.0
2020-03-02 14:25:00,55.64,55.73,55.62,55.65,137305.0,50.8173,50.8995,50.799,50.8264,137305.0
2020-03-02 14:30:00,55.65,55.68,55.59,55.59,49461.0,50.8264,50.8538,50.7716,50.7716,49461.0
2020-03-02 14:35:00,55.58,55.61,55.53,55.54,86497.0,50.7625,50.7899,50.7168,50.7259,86497.0
2020-03-02 14:40:00,55.53,55.55,55.48,55.51,72101.0,50.7168,50.7351,50.6711,50.6985,72101.0
2020-03-02 14:45:00,55.51,55.58,55.44,55.56,114152.0,50.6985,50.7625,50.6346,50.7442,114152.0
2020-03-02 14:50:00,55.55,55.57,55.49,55.56,92231.0,50.7351,50.7533,50.6803,50.7442,92231.0
2020-03-02 14:55:00,55.55,55.58,55.4,55.46,81137.0,50.7351,50.7625,50.5981,50.6529,81137.0
2020-03-02 15:00:00,55.45,55.57,55.41,55.54,63866.0,50.6437,50.7533,50.6072,50.7259,63866.0
2020-03-02 15:05:00,55.54,55.63,55.52,55.6,44786.0,50.7259,50.8081,50.7077,50.7807,44786.0
2020-03-02 15:10:00,55.59,55.65,55.54,55.64,55790.0,50.7716,50.8264,50.7259,50.8173,55790.0
2020-03-02 15:15:00,55.62,55.76,55.6,55.71,117157.0,50.799,50.9269,50.7807,50.8812,117157.0
2020-03-02 15:20:00,55.71,55.93,55.63,55.9,141909.0,50.8812,51.0821,50.8081,51.0547,141909.0
2020-03-02 15:25:00,55.91,55.94,55.8,55.89,203260.0,51.0639,51.0913,50.9634,51.0456,203260.0
2020-03-02 15:30:00,55.9,55.91,55.82,55.88,147162.0,51.0547,51.0639,50.9817,51.0365,147162.0
2020-03-02 15:35:00,55.87,55.95,55.84,55.9,196555.0,51.0273,51.1004,50.9999,51.0547,196555.0
2020-03-02 15:40:00,55.89,55.98,55.84,55.85,162942.0,51.0456,51.1278,50.9999,51.0091,162942.0
2020-03-02 15:45:00,55.86,56.18,55.85,56.12,376298.0,51.0182,51.3105,51.0091,51.2557,376298.0
2020-03-02 15:50:00,56.12,56.3,55.98,56.26,434369.0,51.2557,51.42,51.1278,51.3835,434369.0
2020-03-02 15:55:00,56.27,56.3,56.05,56.24,551370.0,51.3926,51.42,51.1917,51.3653,551370.0
2020-03-03 09:30:00,55.92,56.0,55.62,55.65,158437.0,51.073,51.1461,50.799,50.8264,158437.0
2020-03-03 09:35:00,55.65,55.65,55.51,55.57,182517.0,50.8264,50.8264,50.6985,50.7533,182517.0
2020-03-03 09:40:00,55.56,55.64,55.53,55.6,257245.0,50.7442,50.8173,50.7168,50.7807,257245.0
2020-03-03 09:45:00,55.61,55.62,55.54,55.58,101606.0,50.7899,50.799,50.7259,50.7625,101606.0
2020-03-03 09:50:00,55.57,55.57,55.45,55.49,131394.0,50.7533,50.7533,50.6437,50.6803,131394.0
2020-03-03 09:55:00,55.48,55.54,55.42,55.49,150101.0,50.6711,50.7259,50.6163,50.6803,150101.0
2020-03-03 10:00:00,55.49,56.56,55.48,56.54,463991.0,50.6803,51.6575,50.6711,51.6392,463991.0
2020-03-03 10:05:00,56.53,56.58,56.2,56.24,197164.0,51.6301,51.6758,51.3287,51.3653,197164.0
2020-03-03 10:10:00,56.24,56.33,56.01,56.05,191176.0,51.3653,51.4474,51.1552,51.1917,191176.0
2020-03-03 10:15:00,56.03,56.1,55.84,56.02,328057.0,51.1735,51.2374,50.9999,51.1643,328057.0
2020-03-03 10:20:00,56.02,56.31,56.02,56.29,97563.0,51.1643,51.4292,51.1643,51.4109,97563.0
2020-03-03 10:25:00,56.28,56.31,56.16,56.19,101605.0,51.4018,51.4292,51.2922,51.3196,101605.0
2020-03-03 10:30:00,56.2,56.29,56.1,56.16,173743.0,51.3287,51.4109,51.2374,51.2922,173743.0
2020-03-03 10:35:00,56.16,56.46,56.14,56.4,264175.0,51.2922,51.5662,51.2739,51.5114,264175.0
2020-03-03 10:40:00,56.4,56.54,56.36,56.5,193125.0,51.5114,51.6392,51.4748,51.6027,193125.0
2020-03-03 10:45:00,56.49,56.56,56.43,56.47,387110.0,51.5936,51.6575,51.5388,51.5753,387110.0
2020-03-03 10:50:00,56.47,56.56,56.43,56.52,236462.0,51.5753,51.6575,51.5388,51.621,236462.0
2020-03-03 10:55:00,56.51,56.69,56.49,56.65,192519.0,51.6118,51.7762,51.5936,51.7397,192519.0
2020-03-03 11:00:00,56.64,56.68,56.5,56.55,191589.0,51.7306,51.7671,51.6027,51.6484,191589.0
2020-03-03 11:05:00,56.54,56.54,56.35,56.38,180033.0,51.6392,51.6392,51.4657,51.4931,180033.0
2020-03-03 11:10:00,56.37,56.37,56.06,56.11,267820.0,51.484,51.484,51.2009,51.2465,267820.0
2020-03-03 11:15:00,56.11,56.25,56.09,56.13,195945.0,51.2465,51.3744,51.2283,51.2648,195945.0
2020-03-03 11:20:00,56.14,56.14,55.88,55.88,188418.0,51.2739,51.2739,51.0365,51.0365,188418.0
2020-03-03 11:25:00,55.89,55.93,55.73,55.78,308246.0,51.0456,51.0821,50.8995,50.9451,308246.0
2020-03-03 11:30:00,55.78,55.92,55.74,55.92,178568.0,50.9451,51.073,50.9086,51.073,178568.0
2020-03-03 11:35:00,55.92,56.06,55.89,56.06,206398.0,51.073,51.2009,51.0456,51.2009,206398.0
2020-03-03 11:40:00,56.08,56.12,56.01,56.06,70866.0,51.2191,51.2557,51.1552,51.2009,70866.0
2020-03-03 11:45:00,56.1,56.11,55.93,55.93,72602.0,51.2374,51.2465,51.0821,51.0821,72602.0
2020-03-03 11:50:00,55.93,56.19,55.91,56.12,134730.0,51.0821,51.3196,51.0639,51.2557,134730.0
2020-03-03 11:55:00,56.12,56.22,56.1,56.2,82283.0,51.2557,51.347,51.2374,51.3287,82283.0
2020-03-03 12:00:00,56.2,56.2,56.1,56.17,111785.0,51.3287,51.3287,51.2374,51.3013,111785.0
2020-03-03 12:05:00,56.18,56.29,56.16,56.25,74532.0,51.3105,51.4109,51.2922,51.3744,74532.0
2020-03-03 12:10:00,56.26,56.31,56.15,56.16,102349.0,51.3835,51.4292,51.2831,51.2922,102349.0
2020-03-03 12:15:00,56.16,56.18,56.09,56.14,89217.0,51.2922,51.3105,51.2283,51.2739,89217.0
2020-03-03 12:20:00,56.14,56.18,56.09,56.17,89711.0,51.2739,51.3105,51.2283,51.3013,89711.0
2020-03-03 12:25:00,56.18,56.19,56.06,56.1,91800.0,51.3105,51.3196,51.2009,51.2374,91800.0
2020-03-03 12:30:00,56.11,56.12,56.04,56.07,96731.0,51.2465,51.2557,51.1826,51.21,96731.0
2020-03-03 12:35:00,56.08,56.13,56.05,56.11,88692.0,51.2191,51.2648,51.1917,51.2465,88692.0
2020-03-03 12:40:00,56.11,56.14,56.03,56.05,67105.0,51.2465,51.2739,51.1735,51.1917,67105.0
2020-03-03 12:45:00,56.06,56.18,56.06,56.12,84663.0,51.2009,51.3105,51.2009,51.2557,84663.0
2020-03-03 12:50:00,56.13,56.13,56.05,56.06,47725.0,51.2648,51.2648,51.1917,51.2009,47725.0
2020-03-03 12:55:00,56.05,56.12,56.02,56.09,58357.0,51.1917,51.2557,51.1643,51.2283,58357.0
2020-03-03 13:00:00,56.08,56.08,55.97,55.99,47963.0,51.2191,51.2191,51.1187,51.1369,47963.0
2020-03-03 13:05:00,56.0,56.03,55.96,55.99,117409.0,51.1461,51.1735,51.1095,51.1369,117409.0
2020-03-03 13:10:00,55.98,56.02,55.9,55.91,86019.0,51.1278,51.1643,51.0547,51.0639,86019.0
2020-03-03 13:15:00,55.91,55.95,55.83,55.86,78058.0,51.0639,51.1004,50.9908,51.0182,78058.0
2020-03-03 13:20:00,55.88,55.91,55.77,55.8,171027.0,51.0365,51.0639,50.936,50.9634,171027.0
2020-03-03 13:25:00,55.8,55.81,55.66,55.76,112170.0,50.9634,50.9725,50.8355,50.9269,112170.0
2020-03-03 13:30:00,55.75,55.79,55.69,55.78,86140.0,50.9177,50.9543,50.8629,50.9451,86140.0
2020-03-03 13:35:00,55.78,55.81,55.73,55.77,64940.0,50.9451,50.9725,50.8995,50.936,64940.0
2020-03-03 13:40:00,55.76,55.77,55.62,55.62,88809.0,50.9269,50.936,50.799,50.799,88809.0
2020-03-03 13:45:00,55.63,55.68,55.53,55.55,132196.0,50.8081,50.8538,50.7168,50.7351,132196.0
2020-03-03 13:50:00,55.56,55.6,55.5,55.55,70934.0,50.7442,50.7807,50.6894,50.7351,70934.0
2020-03-03 13:55:00,55.55,55.55,55.46,55.47,88613.0,50.7351,50.7351,50.6529,50.662,88613.0
2020-03-03 14:00:00,55.46,55.52,55.4,55.41,111188.0,50.6529,50.7077,50.5981,50.6072,111188.0
2020-03-03 14:05:00,55.41,55.42,55.25,55.26,135690.0,50.6072,50.6163,50.4611,50.4702,135690.0
2020-03-03 14:10:00,55.26,55.42,55.22,55.37,262428.0,50.4702,50.6163,50.4337,50.5707,262428.0
2020-03-03 14:15:00,55.37,55.39,55.23,55.24,105302.0,50.5707,50.5889,50.4428,50.4519,105302.0
2020-03-03 14:20:00,55.23,55.36,55.21,55.33,115909.0,50.4428,50.5615,50.4245,50.5341,115909.0
2020-03-03 14:25:00,55.33,55.52,55.31,55.49,149523.0,50.5341,50.7077,50.5159,50.6803,149523.0
2020-03-03 14:30:00,55.5,55.58,55.45,55.55,155910.0,50.6894,50.7625,50.6437,50.7351,155910.0
2020-03-03 14:35:00,55.54,55.55,55.38,55.39,125442.0,50.7259,50.7351,50.5798,50.5889,125442.0
2020-03-03 14:40:00,55.39,55.43,55.35,55.37,83264.0,50.5889,50.6255,50.5524,50.5707,83264.0
2020-03-03 14:45:00,55.38,55.54,55.36,55.53,151012.0,50.5798,50.7259,50.5615,50.7168,151012.0
2020-03-03 14:50:00,55.53,55.6,55.43,55.58,98668.0,50.7168,50.7807,50.6255,50.7625,98668.0
2020-03-03 14:55:00,55.58,55.6,55.48,55.51,80836.0,50.7625,50.7807,50.6711,50.6985,80836.0
2020-03-03 15:00:00,55.52,55.64,55.46,55.63,99875.0,50.7077,50.8173,50.6529,50.8081,99875.0
2020-03-03 15:05:00,55.62,55.62,55.44,55.5,101211.0,50.799,50.799,50.6346,50.6894,101211.0
2020-03-03 15:10:00,55.5,55.75,55.49,55.71,135967.0,50.6894,50.9177,50.6803,50.8812,135967.0
2020-03-03 15:15:00,55.72,55.78,55.66,55.73,109059.0,50.8903,50.9451,50.8355,50.8995,109059.0
2020-03-03 15:20:00,55.74,55.75,55.53,55.55,118783.0,50.9086,50.9177,50.7168,50.7351,118783.0
2020-03-03 15:25:00,55.55,55.8,55.55,55.79,140510.0,50.7351,50.9634,50.7351,50.9543,140510.0
2020-03-03 15:30:00,55.79,55.79,55.47,55.66,274883.0,50.9543,50.9543,50.662,50.8355,274883.0
2020-03-03 15:35:00,55.66,55.69,55.45,55.48,145975.0,50.8355,50.8629,50.6437,50.6711,145975.0
2020-03-03 15:40:00,55.48,55.72,55.44,55.69,277021.0,50.6711,50.8903,50.6346,50.8629,277021.0
2020-03-03 15:45:00,55.68,55.82,55.58,55.59,316645.0,50.8538,50.9817,50.7625,50.7716,316645.0
2020-03-03 15:50:00,55.59,55.61,55.43,55.59,326716.0,50.7716,50.7899,50.6255,50.7716,326716.0
2020-03-03 15:55:00,55.58,55.71,55.39,55.53,256355.0,50.7625,50.8812,50.5889,50.7168,256355.0
2020-03-04 09:30:00,57.08,57.31,57.08,57.19,260465.0,52.1324,52.3425,52.1324,52.2329,260465.0
2020-03-04 09:35:00,57.2,57.21,57.03,57.12,369904.0,52.242,52.2512,52.0868,52.169,369904.0
2020-03-04 09:40:00,57.12,57.18,57.09,57.14,148075.0,52.169,52.2238,52.1416,52.1872,148075.0
2020-03-04 09:45:00,57.15,57.17,57.06,57.07,179066.0,52.1964,52.2146,52.1142,52.1233,179066.0
2020-03-04 09:50:00,57.07,57.13,57.03,57.03,149383.0,52.1233,52.1781,52.0868,52.0868,149383.0
2020-03-04 09:55:00,57.04,57.09,56.95,57.03,162441.0,52.0959,52.1416,52.0137,52.0868,162441.0
2020-03-04 10:00:00,57.04,57.11,56.99,57.08,216392.0,52.0959,52.1598,52.0502,52.1324,216392.0
2020-03-04 10:05:00,57.08,57.18,57.01,57.13,187813.0,52.1324,52.2238,52.0685,52.1781,187813.0
2020-03-04 10:10:00,57.14,57.26,57.11,57.25,180202.0,52.1872,52.2968,52.1598,52.2877,180202.0
2020-03-04 10:15:00,57.25,57.36,57.21,57.33,152516.0,52.2877,52.3882,52.2512,52.3608,152516.0
2020-03-04 10:20:00,57.33,57.36,57.27,57.32,123714.0,52.3608,52.3882,52.306,52.3516,123714.0
2020-03-04 10:25:00,57.32,57.34,57.24,57.25,126275.0,52.3516,52.3699,52.2786,52.2877,126275.0
2020-03-04 10:30:00,57.25,57.26,57.15,57.16,145626.0,52.2877,52.2968,52.1964,52.2055,145626.0
2020-03-04 10:35:00,57.16,57.21,57.08,57.15,129192.0,52.2055,52.2512,52.1324,52.1964,129192.0
2020-03-04 10:40:00,57.14,57.19,57.08,57.18,159464.0,52.1872,52.2329,52.1324,52.2238,159464.0
2020-03-04 10:45:00,57.18,57.19,57.11,57.18,100024.0,52.2238,52.2329,52.1598,52.2238,100024.0
2020-03-04 10:50:00,57.19,57.21,57.13,57.13,111976.0,52.2329,52.2512,52.1781,52.1781,111976.0
2020-03-04 10:55:00,57.13,57.17,57.08,57.13,118303.0,52.1781,52.2146,52.1324,52.1781,118303.0
2020-03-04 11:00:00,57.13,57.2,57.1,57.11,148835.0,52.1781,52.242,52.1507,52.1598,148835.0
2020-03-04 11:05:00,57.11,57.2,57.04,57.1,145472.0,52.1598,52.242,52.0959,52.1507,145472.0
2020-03-04 11:10:00,57.1,57.15,57.09,57.15,100739.0,52.1507,52.1964,52.1416,52.1964,100739.0
2020-03-04 11:15:00,57.15,57.16,57.1,57.15,117558.0,52.1964,52.2055,52.1507,52.1964,117558.0
2020-03-04 11:20:00,57.15,57.16,57.06,57.16,90535.0,52.1964,52.2055,52.1142,52.2055,90535.0
2020-03-04 11:25:00,57.16,57.19,57.12,57.18,108092.0,52.2055,52.2329,52.169,52.2238,108092.0
2020-03-04 11:30:00,57.18,57.2,57.13,57.17,142853.0,52.2238,52.242,52.1781,52.2146,142853.0
2020-03-04 11:35:00,57.17,57.18,57.07,57.08,132075.0,52.2146,52.2238,52.1233,52.1324,132075.0
2020-03-04 11:40:00,57.08,57.11,57.02,57.1,133272.0,52.1324,52.1598,52.0776,52.1507,133272.0
2020-03-04 11:45:00,57.09,57.12,57.03,57.03,106698.0,52.1416,52.169,52.0868,52.0868,106698.0
2020-03-04 11:50:00,57.03,57.1,57.01,57.04,122133.0,52.0868,52.1507,52.0685,52.0959,122133.0
2020-03-04 11:55:00,57.02,57.12,57.02,57.07,111760.0,52.0776,52.169,52.0776,52.1233,111760.0
2020-03-04 12:00:00,57.07,57.12,57.07,57.11,66748.0,52.1233,52.169,52.1233,52.1598,66748.0
2020-03-04 12:05:00,57.12,57.14,57.07,57.11,83699.0,52.169,52.1872,52.1233,52.1598,83699.0
2020-03-04 12:10:00,57.11,57.14,57.07,57.13,102785.0,52.1598,52.1872,52.1233,52.1781,102785.0
2020-03-04 12:15:00,57.13,57.17,57.11,57.13,122779.0,52.1781,52.2146,52.1598,52.1781,122779.0
2020-03-04 12:20:00,57.13,57.17,57.1,57.13,85245.0,52.1781,52.2146,52.1507,52.1781,85245.0
2020-03-04 12:25:00,57.13,57.17,57.07,57.15,119397.0,52.1781,52.2146,52.1233,52.1964,119397.0
2020-03-04 12:30:00,57.16,57.19,57.13,57.16,114770.0,52.2055,52.2329,52.1781,52.2055,114770.0
2020-03-04 12:35:00,57.16,57.22,57.15,57.16,149841.0,52.2055,52.2603,52.1964,52.2055,149841.0
2020-03-04 12:40:00,57.16,57.17,57.12,57.15,129225.0,52.2055,52.2146,52.169,52.1964,129225.0
2020-03-04 12:45:00,57.14,57.24,57.13,57.24,98392.0,52.1872,52.2786,52.1781,52.2786,98392.0
2020-03-04 12:50:00,57.25,57.27,57.22,57.27,92350.0,52.2877,52.306,52.2603,52.306,92350.0
2020-03-04 12:55:00,57.27,57.31,57.25,57.31,100318.0,52.306,52.3425,52.2877,52.3425,100318.0
2020-03-04 13:00:00,57.31,57.36,57.29,57.36,74143.0,52.3425,52.3882,52.3242,52.3882,74143.0
2020-03-04 13:05:00,57.36,57.38,57.33,57.37,93116.0,52.3882,52.4064,52.3608,52.3973,93116.0
2020-03-04 13:10:00,57.36,57.37,57.31,57.35,83480.0,52.3882,52.3973,52.3425,52.379,83480.0
2020-03-04 13:15:00,57.35,57.46,57.34,57.46,381747.0,52.379,52.4795,52.3699,52.4795,381747.0
2020-03-04 13:20:00,57.46,57.51,57.45,57.5,85792.0,52.4795,52.5252,52.4704,52.516,85792.0
2020-03-04 13:25:00,57.51,57.52,57.46,57.48,99150.0,52.5252,52.5343,52.4795,52.4978,99150.0
2020-03-04 13:30:00,57.49,57.54,57.48,57.52,135257.0,52.5069,52.5526,52.4978,52.5343,135257.0
2020-03-04 13:35:00,57.52,57.53,57.43,57.45,94734.0,52.5343,52.5434,52.4521,52.4704,94734.0
2020-03-04 13:40:00,57.45,57.51,57.45,57.51,160011.0,52.4704,52.5252,52.4704,52.5252,160011.0
2020-03-04 13:45:00,57.5,57.53,57.48,57.52,128898.0,52.516,52.5434,52.4978,52.5343,128898.0
2020-03-04 13:50:00,57.53,57.57,57.52,57.56,148815.0,52.5434,52.58,52.5343,52.5708,148815.0
2020-03-04 13:55:00,57.56,57.57,57.5,57.52,133649.0,52.5708,52.58,52.516,52.5343,133649.0
2020-03-04 14:00:00,57.52,57.56,57.44,57.48,131127.0,52.5343,52.5708,52.4612,52.4978,131127.0
2020-03-04 14:05:00,57.48,57.52,57.45,57.5,101639.0,52.4978,52.5343,52.4704,52.516,101639.0
2020-03-04 14:10:00,57.5,57.52,57.49,57.51,104186.0,52.516,52.5343,52.5069,52.5252,104186.0
2020-03-04 14:15:00,57.51,57.58,57.5,57.57,86132.0,52.5252,52.5891,52.516,52.58,86132.0
2020-03-04 14:20:00,57.56,57.6,57.53,57.57,90690.0,52.5708,52.6074,52.5434,52.58,90690.0
2020-03-04 14:25:00,57.57,57.63,57.56,57.62,128454.0,52.58,52.6348,52.5708,52.6256,128454.0
2020-03-04 14:30:00,57.63,57.66,57.62,57.64,124665.0,52.6348,52.6622,52.6256,52.6439,124665.0
2020-03-04 14:35:00,57.63,57.66,57.59,57.59,76158.0,52.6348,52.6622,52.5982,52.5982,76158.0
2020-03-04 14:40:00,57.6,57.64,57.57,57.59,112118.0,52.6074,52.6439,52.58,52.5982,112118.0
2020-03-04 14:45:00,57.6,57.6,57.55,57.57,94246.0,52.6074,52.6074,52.5617,52.58,94246.0
2020-03-04 14:50:00,57.57,57.61,57.5,57.54,112473.0,52.58,52.6165,52.516,52.5526,112473.0
2020-03-04 14:55:00,57.53,57.58,57.52,57.54,92064.0,52.5434,52.5891,52.5343,52.5526,92064.0
2020-03-04 15:00:00,57.54,57.64,57.52,57.63,89363.0,52.5526,52.6439,52.5343,52.6348,89363.0
2020-03-04 15:05:00,57.63,57.66,57.54,57.61,133042.0,52.6348,52.6622,52.5526,52.6165,133042.0
2020-03-04 15:10:00,57.61,57.71,57.6,57.62,163316.0,52.6165,52.7078,52.6074,52.6256,163316.0
2020-03-04 15:15:00,57.63,57.66,57.57,57.65,103825.0,52.6348,52.6622,52.58,52.653,103825.0
2020-03-04 15:20:00,57.65,57.75,57.64,57.75,122208.0,52.653,52.7444,52.6439,52.7444,122208.0
2020-03-04 15:25:00,57.75,57.79,57.71,57.74,137479.0,52.7444,52.7809,52.7078,52.7352,137479.0
2020-03-04 15:30:00,57.75,57.82,57.74,57.76,221839.0,52.7444,52.8083,52.7352,52.7535,221839.0
2020-03-04 15:35:00,57.77,57.78,57.67,57.71,165817.0,52.7626,52.7718,52.6713,52.7078,165817.0
2020-03-04 15:40:00,57.72,57.72,57.65,57.68,158607.0,52.717,52.717,52.653,52.6804,158607.0
2020-03-04 15:45:00,57.67,57.71,57.63,57.65,214328.0,52.6713,52.7078,52.6348,52.653,214328.0
2020-03-04 15:50:00,57.65,57.73,57.64,57.7,461044.0,52.653,52.7261,52.6439,52.6987,461044.0
2020-03-04 15:55:00,57.7,57.71,57.52,57.54,641756.0,52.6987,52.7078,52.5343,52.5526,641756.0
2020-03-05 09:30:00,56.78,56.94,56.71,56.9,132842.0,51.8584,52.0046,51.7945,51.968,132842.0
2020-03-05 09:35:00,56.9,57.03,56.88,56.98,100318.0,51.968,52.0868,51.9498,52.0411,100318.0
2020-03-05 09:40:00,56.98,57.01,56.89,56.98,96960.0,52.0411,52.0685,51.9589,52.0411,96960.0
2020-03-05 09:45:00,56.98,56.98,56.87,56.89,61551.0,52.0411,52.0411,51.9406,51.9589,61551.0
2020-03-05 09:50:00,56.89,56.93,56.8,56.85,133529.0,51.9589,51.9954,51.8767,51.9224,133529.0
2020-03-05 09:55:00,56.85,56.85,56.75,56.82,57817.0,51.9224,51.9224,51.831,51.895,57817.0
2020-03-05 10:00:00,56.82,56.88,56.78,56.8,52256.0,51.895,51.9498,51.8584,51.8767,52256.0
2020-03-05 10:05:00,56.8,56.84,56.78,56.83,56457.0,51.8767,51.9132,51.8584,51.9041,56457.0
2020-03-05 10:10:00,56.82,56.96,56.82,56.94,43687.0,51.895,52.0228,51.895,52.0046,43687.0
2020-03-05 10:15:00,56.93,56.97,56.89,56.95,36061.0,51.9954,52.032,51.9589,52.0137,36061.0
2020-03-05 10:20:00,56.95,57.05,56.93,56.94,124718.0,52.0137,52.105,51.9954,52.0046,124718.0
2020-03-05 10:25:00,56.95,56.95,56.89,56.89,47001.0,52.0137,52.0137,51.9589,51.9589,47001.0
2020-03-05 10:30:00,56.89,56.92,56.86,56.88,30623.0,51.9589,51.9863,51.9315,51.9498,30623.0
2020-03-05 10:35:00,56.87,56.87,56.77,56.78,36467.0,51.9406,51.9406,51.8493,51.8584,36467.0
2020-03-05 10:40:00,56.78,56.85,56.76,56.78,29387.0,51.8584,51.9224,51.8402,51.8584,29387.0
2020-03-05 10:45:00,56.77,56.86,56.75,56.84,25800.0,51.8493,51.9315,51.831,51.9132,25800.0
2020-03-05 10:50:00,56.83,56.91,56.79,56.91,26586.0,51.9041,51.9772,51.8676,51.9772,26586.0
2020-03-05 10:55:00,56.9,56.9,56.82,56.85,18008.0,51.968,51.968,51.895,51.9224,18008.0
2020-03-05 11:00:00,56.84,56.93,56.82,56.9,37910.0,51.9132,51.9954,51.895,51.968,37910.0
2020-03-05 11:05:00,56.91,57.02,56.91,57.01,44796.0,51.9772,52.0776,51.9772,52.0685,44796.0
2020-03-05 11:10:00,57.0,57.06,56.97,57.03,22590.0,52.0594,52.1142,52.032,52.0868,22590.0
2020-03-05 11:15:00,57.03,57.07,57.01,57.04,34144.0,52.0868,52.1233,52.0685,52.0959,34144.0
2020-03-05 11:20:00,57.05,57.05,56.96,56.97,41216.0,52.105,52.105,52.0228,52.032,41216.0
2020-03-05 11:25:00,56.97,57.07,56.96,57.0,83733.0,52.032,52.1233,52.0228,52.0594,83733.0
2020-03-05 11:30:00,57.02,57.05,56.98,56.99,42548.0,52.0776,52.105,52.0411,52.0502,42548.0
2020-03-05 11:35:00,56.98,56.99,56.9,56.9,45990.0,52.0411,52.0502,51.968,51.968,45990.0
2020-03-05 11:40:00,56.91,56.93,56.82,56.85,38989.0,51.9772,51.9954,51.895,51.9224,38989.0
2020-03-05 11:45:00,56.84,56.86,56.81,56.82,21727.0,51.9132,51.9315,51.8858,51.895,21727.0
2020-03-05 11:50:00,56.83,56.85,56.79,56.84,33497.0,51.9041,51.9224,51.8676,51.9132,33497.0
2020-03-05 11:55:00,56.84,56.84,56.74,56.78,34157.0,51.9132,51.9132,51.8219,51.8584,34157.0
2020-03-05 12:00:00,56.79,56.81,56.73,56.76,17027.0,51.8676,51.8858,51.8128,51.8402,17027.0
2020-03-05 12:05:00,56.75,56.75,56.59,56.62,130488.0,51.831,51.831,51.6849,51.7123,130488.0
2020-03-05 12:10:00,56.61,56.63,56.59,56.59,27394.0,51.7032,51.7214,51.6849,51.6849,27394.0
2020-03-05 12:15:00,56.59,56.64,56.57,56.59,29906.0,51.6849,51.7306,51.6666,51.6849,29906.0
2020-03-05 12:20:00,56.59,56.64,56.58,56.6,39219.0,51.6849,51.7306,51.6758,51.694,39219.0
2020-03-05 12:25:00,56.6,56.62,56.56,56.59,54816.0,51.694,51.7123,51.6575,51.6849,54816.0
2020-03-05 12:30:00,56.58,56.62,56.58,56.6,55206.0,51.6758,51.7123,51.6758,51.694,55206.0
2020-03-05 12:35:00,56.61,56.62,56.48,56.5,57488.0,51.7032,51.7123,51.5844,51.6027,57488.0
2020-03-05 12:40:00,56.5,56.5,56.41,56.41,72382.0,51.6027,51.6027,51.5205,51.5205,72382.0
2020-03-05 12:45:00,56.41,56.47,56.4,56.45,107893.0,51.5205,51.5753,51.5114,51.557,107893.0
2020-03-05 12:50:00,56.46,56.48,56.41,56.45,95845.0,51.5662,51.5844,51.5205,51.557,95845.0
2020-03-05 12:55:00,56.45,56.5,56.41,56.48,47458.0,51.557,51.6027,51.5205,51.5844,47458.0
2020-03-05 13:00:00,56.48,56.54,56.48,56.49,32065.0,51.5844,51.6392,51.5844,51.5936,32065.0
2020-03-05 13:05:00,56.49,56.52,56.44,56.45,33127.0,51.5936,51.621,51.5479,51.557,33127.0
2020-03-05 13:10:00,56.46,56.47,56.38,56.4,57389.0,51.5662,51.5753,51.4931,51.5114,57389.0
2020-03-05 13:15:00,56.4,56.44,56.34,56.41,33365.0,51.5114,51.5479,51.4566,51.5205,33365.0
2020-03-05 13:20:00,56.4,56.46,56.38,56.42,37358.0,51.5114,51.5662,51.4931,51.5296,37358.0
2020-03-05 13:25:00,56.43,56.5,56.41,56.5,29009.0,51.5388,51.6027,51.5205,51.6027,29009.0
2020-03-05 13:30:00,56.5,56.56,56.46,56.54,70059.0,51.6027,51.6575,51.5662,51.6392,70059.0
2020-03-05 13:35:00,56.54,56.57,56.48,56.48,54222.0,51.6392,51.6666,51.5844,51.5844,54222.0
2020-03-05 13:40:00,56.48,56.5,56.44,56.44,27314.0,51.5844,51.6027,51.5479,51.5479,27314.0
2020-03-05 13:45:00,56.43,56.52,56.42,56.52,53401.0,51.5388,51.621,51.5296,51.621,53401.0
2020-03-05 13:50:00,56.5,56.54,56.42,56.43,19625.0,51.6027,51.6392,51.5296,51.5388,19625.0
2020-03-05 13:55:00,56.42,56.5,56.42,56.5,27300.0,51.5296,51.6027,51.5296,51.6027,27300.0
2020-03-05 14:00:00,56.49,56.49,56.38,56.43,45692.0,51.5936,51.5936,51.4931,51.5388,45692.0
2020-03-05 14:05:00,56.43,56.47,56.41,56.42,38234.0,51.5388,51.5753,51.5205,51.5296,38234.0
2020-03-05 14:10:00,56.41,56.52,56.39,56.48,26162.0,51.5205,51.621,51.5022,51.5844,26162.0
2020-03-05 14:15:00,56.47,56.48,56.41,56.42,23999.0,51.5753,51.5844,51.5205,51.5296,23999.0
2020-03-05 14:20:00,56.42,56.43,56.36,56.36,28753.0,51.5296,51.5388,51.4748,51.4748,28753.0
2020-03-05 14:25:00,56.36,56.36,56.31,56.32,52736.0,51.4748,51.4748,51.4292,51.4383,52736.0
2020-03-05 14:30:00,56.33,56.37,56.29,56.3,39055.0,51.4474,51.484,51.4109,51.42,39055.0
2020-03-05 14:35:00,56.3,56.4,56.27,56.37,69832.0,51.42,51.5114,51.3926,51.484,69832.0
2020-03-05 14:40:00,56.36,56.38,56.27,56.3,52175.0,51.4748,51.4931,51.3926,51.42,52175.0
2020-03-05 14:45:00,56.29,56.34,56.26,56.33,50922.0,51.4109,51.4566,51.3835,51.4474,50922.0
2020-03-05 14:50:00,56.34,56.36,56.26,56.26,58442.0,51.4566,51.4748,51.3835,51.3835,58442.0
2020-03-05 14:55:00,56.27,56.36,56.26,56.32,64060.0,51.3926,51.4748,51.3835,51.4383,64060.0
2020-03-05 15:00:00,56.31,56.32,56.24,56.28,58110.0,51.4292,51.4383,51.3653,51.4018,58110.0
2020-03-05 15:05:00,56.28,56.3,56.23,56.27,100479.0,51.4018,51.42,51.3561,51.3926,100479.0
2020-03-05 15:10:00,56.27,56.31,56.19,56.21,126732.0,51.3926,51.4292,51.3196,51.3379,126732.0
2020-03-05 15:15:00,56.21,56.24,56.13,56.16,102769.0,51.3379,51.3653,51.2648,51.2922,102769.0
2020-03-05 15:20:00,56.16,56.22,56.06,56.09,58752.0,51.2922,51.347,51.2009,51.2283,58752.0
2020-03-05 15:25:00,56.09,56.23,56.06,56.19,78192.0,51.2283,51.3561,51.2009,51.3196,78192.0
2020-03-05 15:30:00,56.19,56.3,56.14,56.28,96768.0,51.3196,51.42,51.2739,51.4018,96768.0
2020-03-05 15:35:00,56.27,56.31,56.18,56.18,73323.0,51.3926,51.4292,51.3105,51.3105,73323.0
2020-03-05 15:40:00,56.19,56.21,56.06,56.11,123205.0,51.3196,51.3379,51.2009,51.2465,123205.0
2020-03-05 15:45:00,56.12,56.32,56.07,56.21,193235.0,51.2557,51.4383,51.21,51.3379,193235.0
2020-03-05 15:50:00,56.22,56.4,56.22,56.25,184121.0,51.347,51.5114,51.347,51.3744,184121.0
2020-03-05 15:55:00,56.24,56.36,56.15,56.29,494986.0,51.3653,51.4748,51.2831,51.4109,494986.0
2020-03-06 09:30:00,55.38,55.46,55.24,55.37,224844.0,50.5798,50.6529,50.4519,50.5707,224844.0
2020-03-06 09:35:00,55.37,55.47,55.32,55.39,156579.0,50.5707,50.662,50.525,50.5889,156579.0
2020-03-06 09:40:00,55.38,55.44,55.32,55.38,118848.0,50.5798,50.6346,50.525,50.5798,118848.0
2020-03-06 09:45:00,55.38,55.4,55.29,55.3,131665.0,50.5798,50.5981,50.4976,50.5067,131665.0
2020-03-06 09:50:00,55.3,55.32,55.22,55.32,100063.0,50.5067,50.525,50.4337,50.525,100063.0
2020-03-06 09:55:00,55.31,55.42,55.29,55.36,109929.0,50.5159,50.6163,50.4976,50.5615,109929.0
2020-03-06 10:00:00,55.35,55.46,55.34,55.4,50491.0,50.5524,50.6529,50.5433,50.5981,50491.0
2020-03-06 10:05:00,55.41,55.45,55.29,55.32,124403.0,50.6072,50.6437,50.4976,50.525,124403.0
2020-03-06 10:10:00,55.32,55.43,55.3,55.39,92624.0,50.525,50.6255,50.5067,50.5889,92624.0
2020-03-06 10:15:00,55.38,55.47,55.38,55.4,72899.0,50.5798,50.662,50.5798,50.5981,72899.0
2020-03-06 10:20:00,55.4,55.44,55.35,55.39,53871.0,50.5981,50.6346,50.5524,50.5889,53871.0
2020-03-06 10:25:00,55.39,55.59,55.37,55.57,333168.0,50.5889,50.7716,50.5707,50.7533,333168.0
2020-03-06 10:30:00,55.56,55.65,55.46,55.46,117183.0,50.7442,50.8264,50.6529,50.6529,117183.0
2020-03-06 10:35:00,55.46,55.51,55.4,55.5,69298.0,50.6529,50.6985,50.5981,50.6894,69298.0
2020-03-06 10:40:00,55.5,55.6,55.44,55.59,92182.0,50.6894,50.7807,50.6346,50.7716,92182.0
2020-03-06 10:45:00,55.61,55.62,55.53,55.59,57289.0,50.7899,50.799,50.7168,50.7716,57289.0
2020-03-06 10:50:00,55.6,55.63,55.56,55.62,64469.0,50.7807,50.8081,50.7442,50.799,64469.0
2020-03-06 10:55:00,55.61,55.62,55.51,55.6,41610.0,50.7899,50.799,50.6985,50.7807,41610.0
2020-03-06 11:00:00,55.61,55.61,55.47,55.47,75142.0,50.7899,50.7899,50.662,50.662,75142.0
2020-03-06 11:05:00,55.48,55.5,55.34,55.39,39381.0,50.6711,50.6894,50.5433,50.5889,39381.0
2020-03-06 11:10:00,55.38,55.4,55.32,55.35,80209.0,50.5798,50.5981,50.525,50.5524,80209.0
2020-03-06 11:15:00,55.36,55.41,55.32,55.37,47740.0,50.5615,50.6072,50.525,50.5707,47740.0
2020-03-06 11:20:00,55.35,55.38,55.3,55.36,58786.0,50.5524,50.5798,50.5067,50.5615,58786.0
2020-03-06 11:25:00,55.35,55.4,55.26,55.32,88806.0,50.5524,50.5981,50.4702,50.525,88806.0
2020-03-06 11:30:00,55.33,55.46,55.32,55.4,47810.0,50.5341,50.6529,50.525,50.5981,47810.0
2020-03-06 11:35:00,55.39,55.42,55.35,55.41,83408.0,50.5889,50.6163,50.5524,50.6072,83408.0
2020-03-06 11:40:00,55.41,55.42,55.28,55.3,40281.0,50.6072,50.6163,50.4885,50.5067,40281.0
2020-03-06 11:45:00,55.3,55.31,55.24,55.24,22045.0,50.5067,50.5159,50.4519,50.4519,22045.0
2020-03-06 11:50:00,55.23,55.3,55.23,55.29,37289.0,50.4428,50.5067,50.4428,50.4976,37289.0
2020-03-06 11:55:00,55.29,55.32,55.23,55.29,43185.0,50.4976,50.525,50.4428,50.4976,43185.0
2020-03-06 12:00:00,55.3,55.31,55.21,55.22,27140.0,50.5067,50.5159,50.4245,50.4337,27140.0
2020-03-06 12:05:00,55.22,55.24,55.2,55.2,17363.0,50.4337,50.4519,50.4154,50.4154,17363.0
2020-03-06 12:10:00,55.18,55.23,55.16,55.19,38750.0,50.3971,50.4428,50.3789,50.4063,38750.0
2020-03-06 12:15:00,55.18,55.2,55.15,55.16,46064.0,50.3971,50.4154,50.3697,50.3789,46064.0
2020-03-06 12:20:00,55.15,55.22,55.15,55.18,35904.0,50.3697,50.4337,50.3697,50.3971,35904.0
2020-03-06 12:25:00,55.18,55.23,55.17,55.2,21044.0,50.3971,50.4428,50.388,50.4154,21044.0
2020-03-06 12:30:00,55.19,55.32,55.19,55.3,25084.0,50.4063,50.525,50.4063,50.5067,25084.0
2020-03-06 12:35:00,55.31,55.38,55.26,55.35,77956.0,50.5159,50.5798,50.4702,50.5524,77956.0
2020-03-06 12:40:00,55.34,55.4,55.32,55.39,53362.0,50.5433,50.5981,50.525,50.5889,53362.0
2020-03-06 12:45:00,55.39,55.43,55.32,55.33,51713.0,50.5889,50.6255,50.525,50.5341,51713.0
2020-03-06 12:50:00,55.31,55.34,55.3,55.3,9143.0,50.5159,50.5433,50.5067,50.5067,9143.0
2020-03-06 12:55:00,55.31,55.33,55.28,55.31,21921.0,50.5159,50.5341,50.4885,50.5159,21921.0
2020-03-06 13:00:00,55.3,55.35,55.3,55.3,20622.0,50.5067,50.5524,50.5067,50.5067,20622.0
2020-03-06 13:05:00,55.3,55.34,55.27,55.29,28123.0,50.5067,50.5433,50.4793,50.4976,28123.0
2020-03-06 13:10:00,55.3,55.33,55.27,55.28,19359.0,50.5067,50.5341,50.4793,50.4885,19359.0
2020-03-06 13:15:00,55.29,55.34,55.28,55.31,11284.0,50.4976,50.5433,50.4885,50.5159,11284.0
2020-03-06 13:20:00,55.32,55.46,55.32,55.46,26137.0,50.525,50.6529,50.525,50.6529,26137.0
2020-03-06 13:25:00,55.45,55.45,55.34,55.36,27941.0,50.6437,50.6437,50.5433,50.5615,27941.0
2020-03-06 13:30:00,55.35,55.41,55.33,55.34,22602.0,50.5524,50.6072,50.5341,50.5433,22602.0
2020-03-06 13:35:00,55.33,55.41,55.32,55.4,24781.0,50.5341,50.6072,50.525,50.5981,24781.0
2020-03-06 13:40:00,55.4,55.43,55.33,55.35,27018.0,50.5981,50.6255,50.5341,50.5524,27018.0
2020-03-06 13:45:00,55.34,55.36,55.29,55.3,17768.0,50.5433,50.5615,50.4976,50.5067,17768.0
2020-03-06 13:50:00,55.31,55.34,55.24,55.25,28901.0,50.5159,50.5433,50.4519,50.4611,28901.0
2020-03-06 13:55:00,55.26,55.31,55.25,55.26,21443.0,50.4702,50.5159,50.4611,50.4702,21443.0
2020-03-06 14:00:00,55.27,55.27,55.21,55.27,38243.0,50.4793,50.4793,50.4245,50.4793,38243.0
2020-03-06 14:05:00,55.28,55.29,55.21,55.21,26599.0,50.4885,50.4976,50.4245,50.4245,26599.0
2020-03-06 14:10:00,55.21,55.27,55.2,55.23,29957.0,50.4245,50.4793,50.4154,50.4428,29957.0
2020-03-06 14:15:00,55.23,55.27,55.22,55.26,23516.0,50.4428,50.4793,50.4337,50.4702,23516.0
2020-03-06 14:20:00,55.25,55.31,55.23,55.29,43020.0,50.4611,50.5159,50.4428,50.4976,43020.0
2020-03-06 14:25:00,55.28,55.35,55.28,55.31,36607.0,50.4885,50.5524,50.4885,50.5159,36607.0
2020-03-06 14:30:00,55.32,55.33,55.18,55.19,44913.0,50.525,50.5341,50.3971,50.4063,44913.0
2020-03-06 14:35:00,55.19,55.2,55.14,55.15,34218.0,50.4063,50.4154,50.3606,50.3697,34218.0
2020-03-06 14:40:00,55.16,55.21,55.13,55.16,32999.0,50.3789,50.4245,50.3515,50.3789,32999.0
2020-03-06 14:45:00,55.17,55.23,55.14,55.16,46142.0,50.388,50.4428,50.3606,50.3789,46142.0
2020-03-06 14:50:00,55.15,55.19,55.14,55.19,55997.0,50.3697,50.4063,50.3606,50.4063,55997.0
2020-03-06 14:55:00,55.19,55.25,55.18,55.21,34146.0,50.4063,50.4611,50.3971,50.4245,34146.0
2020-03-06 15:00:00,55.2,55.24,55.14,55.17,96797.0,50.4154,50.4519,50.3606,50.388,96797.0
2020-03-06 15:05:00,55.17,55.19,55.11,55.14,53969.0,50.388,50.4063,50.3332,50.3606,53969.0
2020-03-06 15:10:00,55.14,55.31,55.14,55.23,99405.0,50.3606,50.5159,50.3606,50.4428,99405.0
2020-03-06 15:15:00,55.22,55.41,55.21,55.35,168702.0,50.4337,50.6072,50.4245,50.5524,168702.0
2020-03-06 15:20:00,55.36,55.38,55.25,55.35,63357.0,50.5615,50.5798,50.4611,50.5524,63357.0
2020-03-06 15:25:00,55.34,55.37,55.18,55.18,86540.0,50.5433,50.5707,50.3971,50.3971,86540.0
2020-03-06 15:30:00,55.18,55.43,55.15,55.4,147175.0,50.3971,50.6255,50.3697,50.5981,147175.0
2020-03-06 15:35:00,55.39,55.49,55.29,55.32,106466.0,50.5889,50.6803,50.4976,50.525,106466.0
2020-03-06 15:40:00,55.32,55.35,55.26,55.33,144247.0,50.525,50.5524,50.4702,50.5341,144247.0
2020-03-06 15:45:00,55.34,55.46,55.32,55.42,162983.0,50.5433,50.6529,50.525,50.6163,162983.0
2020-03-06 15:50:00,55.41,55.59,55.38,55.54,227407.0,50.6072,50.7716,50.5798,50.7259,227407.0
2020-03-06 15:55:00,55.53,55.71,55.49,55.53,377268.0,50.7168,50.8812,50.6803,50.7168,377268.0
2020-03-09 09:30:00,51.54,51.87,51.46,51.68,82381.0,47.0726,47.374,46.9996,47.2005,82381.0
2020-03-09 09:35:00,51.68,51.68,51.68,51.68,0.0,47.2005,47.2005,47.2005,47.2005,0.0
2020-03-09 09:40:00,51.68,51.68,51.68,51.68,0.0,47.2005,47.2005,47.2005,47.2005,0.0
2020-03-09 09:45:00,51.66,51.68,51.37,51.47,1505.0,47.1822,47.2005,46.9174,47.0087,1505.0
2020-03-09 09:50:00,51.39,52.05,51.39,51.98,61118.0,46.9356,47.5384,46.9356,47.4745,61118.0
2020-03-09 09:55:00,52.01,52.3,51.97,52.19,75875.0,47.5019,47.7668,47.4654,47.6663,75875.0
2020-03-09 10:00:00,52.19,52.29,52.15,52.15,162920.0,47.6663,47.7576,47.6298,47.6298,162920.0
2020-03-09 10:05:00,52.16,52.49,52.16,52.44,154335.0,47.6389,47.9403,47.6389,47.8946,154335.0
2020-03-09 10:10:00,52.45,52.49,52.33,52.39,113883.0,47.9038,47.9403,47.7942,47.849,113883.0
2020-03-09 10:15:00,52.4,52.54,52.37,52.49,124245.0,47.8581,47.986,47.8307,47.9403,124245.0
2020-03-09 10:20:00,52.49,52.51,52.34,52.4,99913.0,47.9403,47.9586,47.8033,47.8581,99913.0
2020-03-09 10:25:00,52.39,52.51,52.35,52.46,88194.0,47.849,47.9586,47.8124,47.9129,88194.0
2020-03-09 10:30:00,52.45,52.49,52.33,52.43,84658.0,47.9038,47.9403,47.7942,47.8855,84658.0
2020-03-09 10:35:00,52.44,52.45,52.29,52.39,85664.0,47.8946,47.9038,47.7576,47.849,85664.0
2020-03-09 10:40:00,52.39,52.46,52.36,52.41,85551.0,47.849,47.9129,47.8216,47.8672,85551.0
2020-03-09 10:45:00,52.41,52.45,52.35,52.36,63263.0,47.8672,47.9038,47.8124,47.8216,63263.0
2020-03-09 10:50:00,52.36,52.36,52.23,52.28,64672.0,47.8216,47.8216,47.7028,47.7485,64672.0
2020-03-09 10:55:00,52.28,52.28,52.15,52.19,88895.0,47.7485,47.7485,47.6298,47.6663,88895.0
2020-03-09 11:00:00,52.18,52.24,52.09,52.14,77400.0,47.6572,47.712,47.575,47.6206,77400.0
2020-03-09 11:05:00,52.13,52.18,52.0,52.05,118316.0,47.6115,47.6572,47.4928,47.5384,118316.0
2020-03-09 11:10:00,52.05,52.27,52.04,52.2,64453.0,47.5384,47.7394,47.5293,47.6754,64453.0
2020-03-09 11:15:00,52.19,52.36,52.18,52.33,91097.0,47.6663,47.8216,47.6572,47.7942,91097.0
2020-03-09 11:20:00,52.32,52.46,52.29,52.43,82279.0,47.785,47.9129,47.7576,47.8855,82279.0
2020-03-09 11:25:00,52.44,52.47,52.35,52.4,99064.0,47.8946,47.922,47.8124,47.8581,99064.0
2020-03-09 11:30:00,52.4,52.5,52.29,52.48,106271.0,47.8581,47.9494,47.7576,47.9312,106271.0
2020-03-09 11:35:00,52.47,52.7,52.46,52.68,121201.0,47.922,48.1321,47.9129,48.1138,121201.0
2020-03-09 11:40:00,52.69,52.81,52.61,52.8,103088.0,48.123,48.2326,48.0499,48.2234,103088.0
2020-03-09 11:45:00,52.8,52.86,52.75,52.84,121965.0,48.2234,48.2782,48.1778,48.26,121965.0
2020-03-09 11:50:00,52.83,52.83,52.68,52.73,89120.0,48.2508,48.2508,48.1138,48.1595,89120.0
2020-03-09 11:55:00,52.73,52.8,52.69,52.7,50518.0,48.1595,48.2234,48.123,48.1321,50518.0
2020-03-09 12:00:00,52.69,52.7,52.58,52.67,69354.0,48.123,48.1321,48.0225,48.1047,69354.0
2020-03-09 12:05:00,52.68,52.97,52.67,52.94,185585.0,48.1138,48.3787,48.1047,48.3513,185585.0
2020-03-09 12:10:00,52.94,52.96,52.75,52.78,38297.0,48.3513,48.3696,48.1778,48.2052,38297.0
2020-03-09 12:15:00,52.8,52.86,52.62,52.64,34176.0,48.2234,48.2782,48.059,48.0773,34176.0
2020-03-09 12:20:00,52.63,52.69,52.54,52.57,42315.0,48.0682,48.123,47.986,48.0134,42315.0
2020-03-09 12:25:00,52.54,52.55,52.41,52.42,35709.0,47.986,47.9951,47.8672,47.8764,35709.0
2020-03-09 12:30:00,52.42,52.5,52.29,52.33,44068.0,47.8764,47.9494,47.7576,47.7942,44068.0
2020-03-09 12:35:00,52.33,52.36,52.22,52.35,50224.0,47.7942,47.8216,47.6937,47.8124,50224.0
2020-03-09 12:40:00,52.37,52.38,52.2,52.21,66481.0,47.8307,47.8398,47.6754,47.6846,66481.0
2020-03-09 12:45:00,52.21,52.27,52.09,52.11,50090.0,47.6846,47.7394,47.575,47.5932,50090.0
2020-03-09 12:50:00,52.1,52.25,52.09,52.23,55576.0,47.5841,47.7211,47.575,47.7028,55576.0
2020-03-09 12:55:00,52.21,52.27,52.15,52.22,42808.0,47.6846,47.7394,47.6298,47.6937,42808.0
2020-03-09 13:00:00,52.21,52.36,52.15,52.23,71445.0,47.6846,47.8216,47.6298,47.7028,71445.0
2020-03-09 13:05:00,52.21,52.26,52.11,52.2,100088.0,47.6846,47.7302,47.5932,47.6754,100088.0
2020-03-09 13:10:00,52.2,52.39,52.19,52.37,97575.0,47.6754,47.849,47.6663,47.8307,97575.0
2020-03-09 13:15:00,52.34,52.38,52.25,52.27,27914.0,47.8033,47.8398,47.7211,47.7394,27914.0
2020-03-09 13:20:00,52.27,52.29,52.2,52.28,31666.0,47.7394,47.7576,47.6754,47.7485,31666.0
2020-03-09 13:25:00,52.28,52.33,52.26,52.28,125953.0,47.7485,47.7942,47.7302,47.7485,125953.0
2020-03-09 13:30:00,52.3,52.31,52.23,52.29,31015.0,47.7668,47.7759,47.7028,47.7576,31015.0
2020-03-09 13:35:00,52.28,52.33,52.27,52.28,26412.0,47.7485,47.7942,47.7394,47.7485,26412.0
2020-03-09 13:40:00,52.29,52.33,52.18,52.25,125956.0,47.7576,47.7942,47.6572,47.7211,125956.0
2020-03-09 13:45:00,52.24,52.34,52.22,52.31,49890.0,47.712,47.8033,47.6937,47.7759,49890.0
2020-03-09 13:50:00,52.3,52.3,52.13,52.14,42920.0,47.7668,47.7668,47.6115,47.6206,42920.0
2020-03-09 13:55:00,52.14,52.23,52.11,52.16,49702.0,47.6206,47.7028,47.5932,47.6389,49702.0
2020-03-09 14:00:00,52.16,52.2,52.06,52.1,120128.0,47.6389,47.6754,47.5476,47.5841,120128.0
2020-03-09 14:05:00,52.1,52.22,52.06,52.12,151067.0,47.5841,47.6937,47.5476,47.6024,151067.0
2020-03-09 14:10:00,52.12,52.25,52.12,52.21,114321.0,47.6024,47.7211,47.6024,47.6846,114321.0
2020-03-09 14:15:00,52.22,52.42,52.21,52.34,102692.0,47.6937,47.8764,47.6846,47.8033,102692.0
2020-03-09 14:20:00,52.35,52.43,52.3,52.39,85776.0,47.8124,47.8855,47.7668,47.849,85776.0
2020-03-09 14:25:00,52.38,52.39,52.32,52.33,28765.0,47.8398,47.849,47.785,47.7942,28765.0
2020-03-09 14:30:00,52.32,52.43,52.26,52.36,93964.0,47.785,47.8855,47.7302,47.8216,93964.0
2020-03-09 14:35:00,52.37,52.53,52.3,52.46,78534.0,47.8307,47.9768,47.7668,47.9129,78534.0
2020-03-09 14:40:00,52.48,52.48,52.31,52.34,62100.0,47.9312,47.9312,47.7759,47.8033,62100.0
2020-03-09 14:45:00,52.34,52.47,52.32,52.37,89209.0,47.8033,47.922,47.785,47.8307,89209.0
2020-03-09 14:50:00,52.37,52.52,52.36,52.5,95416.0,47.8307,47.9677,47.8216,47.9494,95416.0
2020-03-09 14:55:00,52.49,52.59,52.46,52.48,76302.0,47.9403,48.0316,47.9129,47.9312,76302.0
2020-03-09 15:00:00,52.49,52.62,52.48,52.57,101245.0,47.9403,48.059,47.9312,48.0134,101245.0
2020-03-09 15:05:00,52.57,52.69,52.53,52.58,144210.0,48.0134,48.123,47.9768,48.0225,144210.0
2020-03-09 15:10:00,52.55,52.6,52.48,52.48,120750.0,47.9951,48.0408,47.9312,47.9312,120750.0
2020-03-09 15:15:00,52.47,52.63,52.45,52.54,179707.0,47.922,48.0682,47.9038,47.986,179707.0
2020-03-09 15:20:00,52.53,52.65,52.48,52.63,118676.0,47.9768,48.0864,47.9312,48.0682,118676.0
2020-03-09 15:25:00,52.63,52.76,52.62,52.71,140006.0,48.0682,48.1869,48.059,48.1412,140006.0
2020-03-09 15:30:00,52.7,52.76,52.65,52.65,145179.0,48.1321,48.1869,48.0864,48.0864,145179.0
2020-03-09 15:35:00,52.66,52.75,52.66,52.75,182952.0,48.0956,48.1778,48.0956,48.1778,182952.0
2020-03-09 15:40:00,52.75,52.81,52.7,52.73,355173.0,48.1778,48.2326,48.1321,48.1595,355173.0
2020-03-09 15:45:00,52.73,52.74,52.61,52.62,297925.0,48.1595,48.1686,48.0499,48.059,297925.0
2020-03-09 15:50:00,52.61,52.62,52.5,52.57,520067.0,48.0499,48.059,47.9494,48.0134,520067.0
2020-03-09 15:55:00,52.56,52.58,52.45,52.5,761524.0,48.0042,48.0225,47.9038,47.9494,761524.0
2020-03-10 09:30:00,54.25,54.33,54.06,54.23,285258.0,49.5477,49.6208,49.3742,49.5295,285258.0
2020-03-10 09:35:00,54.23,54.24,54.1,54.14,152959.0,49.5295,49.5386,49.4107,49.4473,152959.0
2020-03-10 09:40:00,54.14,54.14,53.99,54.08,182962.0,49.4473,49.4473,49.3103,49.3925,182962.0
2020-03-10 09:45:00,54.08,54.15,54.01,54.09,123399.0,49.3925,49.4564,49.3285,49.4016,123399.0
2020-03-10 09:50:00,54.08,54.1,53.97,54.07,110189.0,49.3925,49.4107,49.292,49.3833,110189.0
2020-03-10 09:55:00,54.08,54.15,54.05,54.09,134166.0,49.3925,49.4564,49.3651,49.4016,134166.0
2020-03-10 10:00:00,54.09,54.2,54.04,54.17,75408.0,49.4016,49.5021,49.3559,49.4747,75408.0
2020-03-10 10:05:00,54.17,54.27,54.11,54.25,127189.0,49.4747,49.566,49.4199,49.5477,127189.0
2020-03-10 10:10:00,54.26,54.3,54.21,54.26,90203.0,49.5569,49.5934,49.5112,49.5569,90203.0
2020-03-10 10:15:00,54.26,54.28,54.18,54.2,100556.0,49.5569,49.5751,49.4838,49.5021,100556.0
2020-03-10 10:20:00,54.21,54.3,54.15,54.16,121142.0,49.5112,49.5934,49.4564,49.4655,121142.0
2020-03-10 10:25:00,54.17,54.17,54.11,54.12,56091.0,49.4747,49.4747,49.4199,49.429,56091.0
2020-03-10 10:30:00,54.12,54.15,54.0,54.07,68105.0,49.429,49.4564,49.3194,49.3833,68105.0
2020-03-10 10:35:00,54.07,54.11,53.95,53.96,107041.0,49.3833,49.4199,49.2737,49.2829,107041.0
2020-03-10 10:40:00,53.96,53.99,53.91,53.95,122220.0,49.2829,49.3103,49.2372,49.2737,122220.0
2020-03-10 10:45:00,53.94,53.97,53.75,53.75,97402.0,49.2646,49.292,49.0911,49.0911,97402.0
2020-03-10 10:50:00,53.74,53.8,53.62,53.63,82910.0,49.0819,49.1367,48.9723,48.9815,82910.0
2020-03-10 10:55:00,53.63,53.75,53.58,53.59,79953.0,48.9815,49.0911,48.9358,48.9449,79953.0
2020-03-10 11:00:00,53.59,53.68,53.54,53.61,71783.0,48.9449,49.0271,48.8993,48.9632,71783.0
2020-03-10 11:05:00,53.6,53.7,53.58,53.67,66976.0,48.9541,49.0454,48.9358,49.018,66976.0
2020-03-10 11:10:00,53.67,53.68,53.46,53.53,106355.0,49.018,49.0271,48.8262,48.8901,106355.0
2020-03-10 11:15:00,53.53,53.6,53.41,53.41,39150.0,48.8901,48.9541,48.7805,48.7805,39150.0
2020-03-10 11:20:00,53.42,53.44,53.25,53.26,55415.0,48.7897,48.8079,48.6344,48.6435,55415.0
2020-03-10 11:25:00,53.26,53.43,53.16,53.25,83566.0,48.6435,48.7988,48.5522,48.6344,83566.0
2020-03-10 11:30:00,53.24,53.29,53.14,53.19,106407.0,48.6253,48.6709,48.534,48.5796,106407.0
2020-03-10 11:35:00,53.19,53.23,53.08,53.16,107723.0,48.5796,48.6161,48.4792,48.5522,107723.0
2020-03-10 11:40:00,53.17,53.32,53.06,53.32,192474.0,48.5614,48.6983,48.4609,48.6983,192474.0
2020-03-10 11:45:00,53.32,53.41,53.29,53.33,140208.0,48.6983,48.7805,48.6709,48.7075,140208.0
2020-03-10 11:50:00,53.33,53.37,53.16,53.23,97055.0,48.7075,48.744,48.5522,48.6161,97055.0
2020-03-10 11:55:00,53.24,53.38,53.22,53.27,91973.0,48.6253,48.7531,48.607,48.6527,91973.0
2020-03-10 12:00:00,53.28,53.54,53.28,53.41,76269.0,48.6618,48.8993,48.6618,48.7805,76269.0
2020-03-10 12:05:00,53.42,53.49,53.37,53.45,114927.0,48.7897,48.8536,48.744,48.8171,114927.0
2020-03-10 12:10:00,53.45,53.65,53.45,53.65,90103.0,48.8171,48.9997,48.8171,48.9997,90103.0
2020-03-10 12:15:00,53.66,53.74,53.62,53.66,104328.0,49.0089,49.0819,48.9723,49.0089,104328.0
2020-03-10 12:20:00,53.67,53.67,53.57,53.64,75380.0,49.018,49.018,48.9267,48.9906,75380.0
2020-03-10 12:25:00,53.64,53.65,53.4,53.43,85595.0,48.9906,48.9997,48.7714,48.7988,85595.0
2020-03-10 12:30:00,53.43,53.45,53.29,53.32,140053.0,48.7988,48.8171,48.6709,48.6983,140053.0
2020-03-10 12:35:00,53.31,53.45,53.25,53.42,162981.0,48.6892,48.8171,48.6344,48.7897,162981.0
2020-03-10 12:40:00,53.43,53.53,53.31,53.53,76016.0,48.7988,48.8901,48.6892,48.8901,76016.0
2020-03-10 12:45:00,53.53,53.56,53.46,53.48,82450.0,48.8901,48.9175,48.8262,48.8445,82450.0
2020-03-10 12:50:00,53.48,53.61,53.43,53.61,62117.0,48.8445,48.9632,48.7988,48.9632,62117.0
2020-03-10 12:55:00,53.6,53.64,53.56,53.56,51294.0,48.9541,48.9906,48.9175,48.9175,51294.0
2020-03-10 13:00:00,53.56,53.56,53.45,53.48,86832.0,48.9175,48.9175,48.8171,48.8445,86832.0
2020-03-10 13:05:00,53.49,53.72,53.43,53.72,159690.0,48.8536,49.0637,48.7988,49.0637,159690.0
2020-03-10 13:10:00,53.72,53.74,53.62,53.71,79316.0,49.0637,49.0819,48.9723,49.0545,79316.0
2020-03-10 13:15:00,53.71,53.88,53.66,53.85,123545.0,49.0545,49.2098,49.0089,49.1824,123545.0
2020-03-10 13:20:00,53.85,53.93,53.8,53.86,121059.0,49.1824,49.2555,49.1367,49.1915,121059.0
2020-03-10 13:25:00,53.86,53.87,53.76,53.8,119623.0,49.1915,49.2007,49.1002,49.1367,119623.0
2020-03-10 13:30:00,53.8,53.88,53.73,53.87,97764.0,49.1367,49.2098,49.0728,49.2007,97764.0
2020-03-10 13:35:00,53.87,53.87,53.71,53.77,142856.0,49.2007,49.2007,49.0545,49.1093,142856.0
2020-03-10 13:40:00,53.78,53.83,53.7,53.75,113649.0,49.1185,49.1641,49.0454,49.0911,113649.0
2020-03-10 13:45:00,53.73,53.74,53.66,53.68,69665.0,49.0728,49.0819,49.0089,49.0271,69665.0
2020-03-10 13:50:00,53.68,53.72,53.59,53.59,83414.0,49.0271,49.0637,48.9449,48.9449,83414.0
2020-03-10 13:55:00,53.6,53.65,53.55,53.62,68372.0,48.9541,48.9997,48.9084,48.9723,68372.0
2020-03-10 14:00:00,53.63,53.63,53.56,53.57,51387.0,48.9815,48.9815,48.9175,48.9267,51387.0
2020-03-10 14:05:00,53.56,53.74,53.51,53.73,96555.0,48.9175,49.0819,48.8719,49.0728,96555.0
2020-03-10 14:10:00,53.72,53.83,53.69,53.8,82734.0,49.0637,49.1641,49.0363,49.1367,82734.0
2020-03-10 14:15:00,53.8,53.85,53.77,53.82,97823.0,49.1367,49.1824,49.1093,49.155,97823.0
2020-03-10 14:20:00,53.83,53.87,53.71,53.72,89499.0,49.1641,49.2007,49.0545,49.0637,89499.0
2020-03-10 14:25:00,53.72,53.88,53.7,53.85,96794.0,49.0637,49.2098,49.0454,49.1824,96794.0
2020-03-10 14:30:00,53.85,53.92,53.82,53.89,71037.0,49.1824,49.2463,49.155,49.2189,71037.0
2020-03-10 14:35:00,53.9,53.97,53.9,53.91,94485.0,49.2281,49.292,49.2281,49.2372,94485.0
2020-03-10 14:40:00,53.91,54.08,53.9,54.07,235479.0,49.2372,49.3925,49.2281,49.3833,235479.0
2020-03-10 14:45:00,54.07,54.24,54.03,54.22,128089.0,49.3833,49.5386,49.3468,49.5203,128089.0
2020-03-10 14:50:00,54.22,54.23,54.13,54.18,269069.0,49.5203,49.5295,49.4381,49.4838,269069.0
2020-03-10 14:55:00,54.19,54.22,54.12,54.2,133890.0,49.4929,49.5203,49.429,49.5021,133890.0
2020-03-10 15:00:00,54.2,54.35,54.19,54.34,155426.0,49.5021,49.6391,49.4929,49.6299,155426.0
2020-03-10 15:05:00,54.35,54.44,54.32,54.4,188267.0,49.6391,49.7213,49.6117,49.6847,188267.0
2020-03-10 15:10:00,54.41,54.48,54.4,54.45,114318.0,49.6939,49.7578,49.6847,49.7304,114318.0
2020-03-10 15:15:00,54.45,54.64,54.42,54.64,139259.0,49.7304,49.9039,49.703,49.9039,139259.0
2020-03-10 15:20:00,54.63,54.71,54.59,54.66,144786.0,49.8948,49.9679,49.8583,49.9222,144786.0
2020-03-10 15:25:00,54.65,54.65,54.56,54.56,195282.0,49.9131,49.9131,49.8309,49.8309,195282.0
2020-03-10 15:30:00,54.57,54.67,54.51,54.58,167854.0,49.84,49.9313,49.7852,49.8491,167854.0
2020-03-10 15:35:00,54.57,54.72,54.56,54.7,166955.0,49.84,49.977,49.8309,49.9587,166955.0
2020-03-10 15:40:00,54.69,54.72,54.6,54.6,187621.0,49.9496,49.977,49.8674,49.8674,187621.0
2020-03-10 15:45:00,54.61,54.68,54.59,54.65,271898.0,49.8765,49.9405,49.8583,49.9131,271898.0
2020-03-10 15:50:00,54.65,54.71,54.62,54.69,297901.0,49.9131,49.9679,49.8857,49.9496,297901.0
2020-03-10 15:55:00,54.68,54.75,54.65,54.72,432554.0,49.9405,50.0044,49.9131,49.977,432554.0
2020-03-11 09:30:00,52.62,52.69,52.51,52.62,122063.0,48.059,48.123,47.9586,48.059,122063.0
2020-03-11 09:35:00,52.62,52.68,52.52,52.55,143614.0,48.059,48.1138,47.9677,47.9951,143614.0
2020-03-11 09:40:00,52.55,52.67,52.5,52.6,205310.0,47.9951,48.1047,47.9494,48.0408,205310.0
2020-03-11 09:45:00,52.6,52.67,52.55,52.55,92606.0,48.0408,48.1047,47.9951,47.9951,92606.0
2020-03-11 09:50:00,52.55,52.68,52.52,52.62,120597.0,47.9951,48.1138,47.9677,48.059,120597.0
2020-03-11 09:55:00,52.63,52.69,52.56,52.65,71192.0,48.0682,48.123,48.0042,48.0864,71192.0
2020-03-11 10:00:00,52.65,52.71,52.58,52.68,78462.0,48.0864,48.1412,48.0225,48.1138,78462.0
2020-03-11 10:05:00,52.68,52.79,52.62,52.74,111198.0,48.1138,48.2143,48.059,48.1686,111198.0
2020-03-11 10:10:00,52.74,52.79,52.67,52.72,49161.0,48.1686,48.2143,48.1047,48.1504,49161.0
2020-03-11 10:15:00,52.71,52.76,52.68,52.73,34102.0,48.1412,48.1869,48.1138,48.1595,34102.0
2020-03-11 10:20:00,52.73,52.74,52.63,52.65,41971.0,48.1595,48.1686,48.0682,48.0864,41971.0
2020-03-11 10:25:00,52.65,52.69,52.58,52.62,38902.0,48.0864,48.123,48.0225,48.059,38902.0
2020-03-11 10:30:00,52.61,52.67,52.55,52.65,66982.0,48.0499,48.1047,47.9951,48.0864,66982.0
2020-03-11 10:35:00,52.65,52.65,52.52,52.58,49233.0,48.0864,48.0864,47.9677,48.0225,49233.0
2020-03-11 10:40:00,52.56,52.61,52.5,52.52,39020.0,48.0042,48.0499,47.9494,47.9677,39020.0
2020-03-11 10:45:00,52.53,52.64,52.49,52.52,62860.0,47.9768,48.0773,47.9403,47.9677,62860.0
2020-03-11 10:50:00,52.51,52.56,52.49,52.5,38469.0,47.9586,48.0042,47.9403,47.9494,38469.0
2020-03-11 10:55:00,52.51,52.56,52.41,52.49,57217.0,47.9586,48.0042,47.8672,47.9403,57217.0
2020-03-11 11:00:00,52.49,52.61,52.45,52.47,79869.0,47.9403,48.0499,47.9038,47.922,79869.0
2020-03-11 11:05:00,52.49,52.52,52.39,52.5,48076.0,47.9403,47.9677,47.849,47.9494,48076.0
2020-03-11 11:10:00,52.49,52.52,52.43,52.48,52831.0,47.9403,47.9677,47.8855,47.9312,52831.0
2020-03-11 11:15:00,52.48,52.5,52.42,52.42,31100.0,47.9312,47.9494,47.8764,47.8764,31100.0
2020-03-11 11:20:00,52.43,52.45,52.35,52.36,74773.0,47.8855,47.9038,47.8124,47.8216,74773.0
2020-03-11 11:25:00,52.37,52.42,52.34,52.39,36201.0,47.8307,47.8764,47.8033,47.849,36201.0
2020-03-11 11:30:00,52.4,52.42,52.34,52.41,62114.0,47.8581,47.8764,47.8033,47.8672,62114.0
2020-03-11 11:35:00,52.4,52.49,52.35,52.48,65284.0,47.8581,47.9403,47.8124,47.9312,65284.0
2020-03-11 11:40:00,52.47,52.62,52.43,52.46,651066.0,47.922,48.059,47.8855,47.9129,651066.0
2020-03-11 11:45:00,52.45,52.49,52.42,52.49,69943.0,47.9038,47.9403,47.8764,47.9403,69943.0
2020-03-11 11:50:00,52.49,52.57,52.48,52.51,68085.0,47.9403,48.0134,47.9312,47.9586,68085.0
2020-03-11 11:55:00,52.52,52.62,52.49,52.59,45094.0,47.9677,48.059,47.9403,48.0316,45094.0
2020-03-11 12:00:00,52.59,52.63,52.48,52.63,48431.0,48.0316,48.0682,47.9312,48.0682,48431.0
2020-03-11 12:05:00,52.63,52.73,52.58,52.71,44802.0,48.0682,48.1595,48.0225,48.1412,44802.0
2020-03-11 12:10:00,52.72,52.81,52.72,52.77,41019.0,48.1504,48.2326,48.1504,48.196,41019.0
2020-03-11 12:15:00,52.76,52.9,52.76,52.84,40861.0,48.1869,48.3148,48.1869,48.26,40861.0
2020-03-11 12:20:00,52.85,52.87,52.74,52.74,56039.0,48.2691,48.2874,48.1686,48.1686,56039.0
2020-03-11 12:25:00,52.73,52.75,52.66,52.7,96960.0,48.1595,48.1778,48.0956,48.1321,96960.0
2020-03-11 12:30:00,52.7,52.72,52.62,52.65,75643.0,48.1321,48.1504,48.059,48.0864,75643.0
2020-03-11 12:35:00,52.66,52.68,52.54,52.55,37647.0,48.0956,48.1138,47.986,47.9951,37647.0
2020-03-11 12:40:00,52.54,52.56,52.43,52.45,98995.0,47.986,48.0042,47.8855,47.9038,98995.0
2020-03-11 12:45:00,52.46,52.49,52.42,52.43,85040.0,47.9129,47.9403,47.8764,47.8855,85040.0
2020-03-11 12:50:00,52.44,52.53,52.44,52.45,44590.0,47.8946,47.9768,47.8946,47.9038,44590.0
2020-03-11 12:55:00,52.44,52.46,52.38,52.45,61232.0,47.8946,47.9129,47.8398,47.9038,61232.0
2020-03-11 13:00:00,52.44,52.45,52.31,52.32,74293.0,47.8946,47.9038,47.7759,47.785,74293.0
2020-03-11 13:05:00,52.32,52.34,52.24,52.24,37413.0,47.785,47.8033,47.712,47.712,37413.0
2020-03-11 13:10:00,52.25,52.26,52.21,52.25,73755.0,47.7211,47.7302,47.6846,47.7211,73755.0
2020-03-11 13:15:00,52.25,52.33,52.24,52.29,70001.0,47.7211,47.7942,47.712,47.7576,70001.0
2020-03-11 13:20:00,52.29,52.35,52.28,52.28,40004.0,47.7576,47.8124,47.7485,47.7485,40004.0
2020-03-11 13:25:00,52.28,52.4,52.26,52.39,73641.0,47.7485,47.8581,47.7302,47.849,73641.0
2020-03-11 13:30:00,52.39,52.43,52.33,52.35,45772.0,47.849,47.8855,47.7942,47.8124,45772.0
2020-03-11 13:35:00,52.35,52.35,52.3,52.3,15000.0,47.8124,47.8124,47.7668,47.7668,15000.0
2020-03-11 13:40:00,52.3,52.3,52.19,52.19,27803.0,47.7668,47.7668,47.6663,47.6663,27803.0
2020-03-11 13:45:00,52.18,52.34,52.16,52.3,72816.0,47.6572,47.8033,47.6389,47.7668,72816.0
2020-03-11 13:50:00,52.3,52.3,52.19,52.22,45315.0,47.7668,47.7668,47.6663,47.6937,45315.0
2020-03-11 13:55:00,52.22,52.37,52.22,52.28,97396.0,47.6937,47.8307,47.6937,47.7485,97396.0
2020-03-11 14:00:00,52.28,52.31,52.13,52.14,46395.0,47.7485,47.7759,47.6115,47.6206,46395.0
2020-03-11 14:05:00,52.14,52.23,52.1,52.15,68367.0,47.6206,47.7028,47.5841,47.6298,68367.0
2020-03-11 14:10:00,52.14,52.18,52.12,52.12,33135.0,47.6206,47.6572,47.6024,47.6024,33135.0
2020-03-11 14:15:00,52.13,52.17,52.09,52.1,31450.0,47.6115,47.648,47.575,47.5841,31450.0
2020-03-11 14:20:00,52.1,52.12,52.01,52.03,51625.0,47.5841,47.6024,47.5019,47.5202,51625.0
2020-03-11 14:25:00,52.02,52.05,51.95,51.96,56415.0,47.511,47.5384,47.4471,47.4562,56415.0
2020-03-11 14:30:00,51.96,52.08,51.93,51.97,123015.0,47.4562,47.5658,47.4288,47.4654,123015.0
2020-03-11 14:35:00,51.97,52.05,51.94,52.02,66440.0,47.4654,47.5384,47.438,47.511,66440.0
2020-03-11 14:40:00,52.01,52.09,51.92,51.93,141040.0,47.5019,47.575,47.4197,47.4288,141040.0
2020-03-11 14:45:00,51.94,52.05,51.94,51.99,46487.0,47.438,47.5384,47.438,47.4836,46487.0
2020-03-11 14:50:00,51.98,52.04,51.92,51.94,81988.0,47.4745,47.5293,47.4197,47.438,81988.0
2020-03-11 14:55:00,51.94,52.03,51.93,51.95,71374.0,47.438,47.5202,47.4288,47.4471,71374.0
2020-03-11 15:00:00,51.94,51.99,51.82,51.83,58684.0,47.438,47.4836,47.3284,47.3375,58684.0
2020-03-11 15:05:00,51.84,51.85,51.71,51.73,282516.0,47.3466,47.3558,47.2279,47.2462,282516.0
2020-03-11 15:10:00,51.73,51.77,51.64,51.64,65015.0,47.2462,47.2827,47.164,47.164,65015.0
2020-03-11 15:15:00,51.63,51.7,51.61,51.68,172749.0,47.1548,47.2188,47.1366,47.2005,172749.0
2020-03-11 15:20:00,51.68,51.7,51.58,51.58,108425.0,47.2005,47.2188,47.1092,47.1092,108425.0
2020-03-11 15:25:00,51.59,51.71,51.58,51.69,208752.0,47.1183,47.2279,47.1092,47.2096,208752.0
2020-03-11 15:30:00,51.69,51.92,51.68,51.89,302398.0,47.2096,47.4197,47.2005,47.3923,302398.0
2020-03-11 15:35:00,51.89,52.04,51.87,51.99,197597.0,47.3923,47.5293,47.374,47.4836,197597.0
2020-03-11 15:40:00,52.0,52.08,51.98,52.06,179747.0,47.4928,47.5658,47.4745,47.5476,179747.0
2020-03-11 15:45:00,52.07,52.16,52.03,52.15,176728.0,47.5567,47.6389,47.5202,47.6298,176728.0
2020-03-11 15:50:00,52.14,52.14,52.01,52.09,359859.0,47.6206,47.6206,47.5019,47.575,359859.0
2020-03-11 15:55:00,52.09,52.14,52.02,52.05,377473.0,47.575,47.6206,47.511,47.5384,377473.0
2020-03-12 09:30:00,47.39,47.53,47.0,47.1,146917.0,43.2823,43.4102,42.9262,43.0175,146917.0
2020-03-12 09:35:00,47.1,47.2,47.01,47.12,14001.0,43.0175,43.1088,42.9353,43.0358,14001.0
2020-03-12 09:40:00,47.12,47.12,47.12,47.12,0.0,43.0358,43.0358,43.0358,43.0358,0.0
2020-03-12 09:45:00,47.12,47.12,47.12,47.12,0.0,43.0358,43.0358,43.0358,43.0358,0.0
2020-03-12 09:50:00,47.0,47.04,46.21,46.75,65527.0,42.9262,42.9627,42.2046,42.6978,65527.0
2020-03-12 09:55:00,46.67,47.34,46.67,47.19,240035.0,42.6248,43.2367,42.6248,43.0997,240035.0
2020-03-12 10:00:00,47.19,47.19,46.73,46.73,313398.0,43.0997,43.0997,42.6796,42.6796,313398.0
2020-03-12 10:05:00,46.73,46.86,46.6,46.63,275698.0,42.6796,42.7983,42.5608,42.5882,275698.0
2020-03-12 10:10:00,46.63,46.81,46.58,46.62,134030.0,42.5882,42.7526,42.5426,42.5791,134030.0
2020-03-12 10:15:00,46.63,46.67,46.5,46.54,95398.0,42.5882,42.6248,42.4695,42.506,95398.0
2020-03-12 10:20:00,46.54,46.59,46.5,46.51,103729.0,42.506,42.5517,42.4695,42.4786,103729.0
2020-03-12 10:25:00,46.52,46.64,46.38,46.44,162561.0,42.4878,42.5974,42.3599,42.4147,162561.0
2020-03-12 10:30:00,46.45,46.66,46.42,46.6,202475.0,42.4238,42.6156,42.3964,42.5608,202475.0
2020-03-12 10:35:00,46.6,46.71,46.55,46.61,131358.0,42.5608,42.6613,42.5152,42.57,131358.0
2020-03-12 10:40:00,46.61,46.68,46.54,46.57,115334.0,42.57,42.6339,42.506,42.5334,115334.0
2020-03-12 10:45:00,46.57,46.7,46.57,46.59,98493.0,42.5334,42.6522,42.5334,42.5517,98493.0
2020-03-12 10:50:00,46.59,46.91,46.56,46.91,82869.0,42.5517,42.844,42.5243,42.844,82869.0
2020-03-12 10:55:00,46.9,46.9,46.7,46.7,85515.0,42.8348,42.8348,42.6522,42.6522,85515.0
2020-03-12 11:00:00,46.7,46.71,46.53,46.55,85104.0,42.6522,42.6613,42.4969,42.5152,85104.0
2020-03-12 11:05:00,46.56,46.56,46.45,46.45,30590.0,42.5243,42.5243,42.4238,42.4238,30590.0
2020-03-12 11:10:00,46.45,46.48,46.44,46.46,75816.0,42.4238,42.4512,42.4147,42.433,75816.0
2020-03-12 11:15:00,46.46,46.48,46.41,46.41,30173.0,42.433,42.4512,42.3873,42.3873,30173.0
2020-03-12 11:20:00,46.41,46.42,46.4,46.41,94055.0,42.3873,42.3964,42.3782,42.3873,94055.0
2020-03-12 11:25:00,46.4,46.41,46.4,46.41,66866.0,42.3782,42.3873,42.3782,42.3873,66866.0
2020-03-12 11:30:00,46.4,46.41,46.13,46.14,144545.0,42.3782,42.3873,42.1316,42.1407,144545.0
2020-03-12 11:35:00,46.14,46.14,46.06,46.07,46916.0,42.1407,42.1407,42.0676,42.0768,46916.0
2020-03-12 11:40:00,46.07,46.07,46.0,46.0,67086.0,42.0768,42.0768,42.0128,42.0128,67086.0
2020-03-12 11:45:00,46.0,46.0,45.4,45.41,89663.0,42.0128,42.0128,41.4648,41.474,89663.0
2020-03-12 11:50:00,45.41,45.41,45.11,45.2,257999.0,41.474,41.474,41.2,41.2822,257999.0
2020-03-12 11:55:00,45.2,45.39,45.19,45.39,105231.0,41.2822,41.4557,41.273,41.4557,105231.0
2020-03-12 12:00:00,45.39,45.39,45.16,45.23,99116.0,41.4557,41.4557,41.2456,41.3096,99116.0
2020-03-12 12:05:00,45.24,45.28,45.17,45.27,128074.0,41.3187,41.3552,41.2548,41.3461,128074.0
2020-03-12 12:10:00,45.27,45.29,45.19,45.21,167968.0,41.3461,41.3644,41.273,41.2913,167968.0
2020-03-12 12:15:00,45.22,45.29,45.21,45.29,86906.0,41.3004,41.3644,41.2913,41.3644,86906.0
2020-03-12 12:20:00,45.28,45.6,45.28,45.59,89177.0,41.3552,41.6475,41.3552,41.6384,89177.0
2020-03-12 12:25:00,45.61,45.72,45.6,45.65,32232.0,41.6566,41.7571,41.6475,41.6932,32232.0
2020-03-12 12:30:00,45.64,45.65,45.28,45.29,64089.0,41.684,41.6932,41.3552,41.3644,64089.0
2020-03-12 12:35:00,45.3,45.41,45.27,45.37,70059.0,41.3735,41.474,41.3461,41.4374,70059.0
2020-03-12 12:40:00,45.36,45.37,45.18,45.18,47594.0,41.4283,41.4374,41.2639,41.2639,47594.0
2020-03-12 12:45:00,45.18,45.19,45.0,45.01,42433.0,41.2639,41.273,41.0995,41.1086,42433.0
2020-03-12 12:50:00,45.01,45.7,45.0,45.7,170335.0,41.1086,41.7388,41.0995,41.7388,170335.0
2020-03-12 12:55:00,45.7,46.5,45.53,46.42,165867.0,41.7388,42.4695,41.5836,42.3964,165867.0
2020-03-12 13:00:00,46.41,47.05,46.4,47.04,99722.0,42.3873,42.9718,42.3782,42.9627,99722.0
2020-03-12 13:05:00,47.05,47.38,47.04,47.2,172790.0,42.9718,43.2732,42.9627,43.1088,172790.0
2020-03-12 13:10:00,47.2,47.33,46.76,46.86,161746.0,43.1088,43.2275,42.707,42.7983,161746.0
2020-03-12 13:15:00,46.84,46.93,46.81,46.82,67136.0,42.78,42.8622,42.7526,42.7618,67136.0
2020-03-12 13:20:00,46.82,46.87,46.8,46.84,143946.0,42.7618,42.8074,42.7435,42.78,143946.0
2020-03-12 13:25:00,46.84,46.84,46.7,46.75,123326.0,42.78,42.78,42.6522,42.6978,123326.0
2020-03-12 13:30:00,46.75,46.79,46.66,46.75,95611.0,42.6978,42.7344,42.6156,42.6978,95611.0
2020-03-12 13:35:00,46.75,46.75,45.99,46.0,49565.0,42.6978,42.6978,42.0037,42.0128,49565.0
2020-03-12 13:40:00,45.99,46.02,45.9,45.91,60512.0,42.0037,42.0311,41.9215,41.9306,60512.0
2020-03-12 13:45:00,45.91,46.36,45.9,46.22,99995.0,41.9306,42.3416,41.9215,42.2138,99995.0
2020-03-12 13:50:00,46.22,46.53,46.16,46.41,109418.0,42.2138,42.4969,42.159,42.3873,109418.0
2020-03-12 13:55:00,46.42,46.74,46.36,46.74,58977.0,42.3964,42.6887,42.3416,42.6887,58977.0
2020-03-12 14:00:00,46.75,46.8,46.65,46.68,85036.0,42.6978,42.7435,42.6065,42.6339,85036.0
2020-03-12 14:05:00,46.68,46.98,46.67,46.92,92779.0,42.6339,42.9079,42.6248,42.8531,92779.0
2020-03-12 14:10:00,46.92,46.92,46.7,46.71,91152.0,42.8531,42.8531,42.6522,42.6613,91152.0
2020-03-12 14:15:00,46.71,46.83,46.7,46.71,67595.0,42.6613,42.7709,42.6522,42.6613,67595.0
2020-03-12 14:20:00,46.71,46.75,46.59,46.59,40740.0,42.6613,42.6978,42.5517,42.5517,40740.0
2020-03-12 14:25:00,46.59,46.87,46.56,46.7,243776.0,42.5517,42.8074,42.5243,42.6522,243776.0
2020-03-12 14:30:00,46.7,46.71,46.58,46.61,100997.0,42.6522,42.6613,42.5426,42.57,100997.0
2020-03-12 14:35:00,46.61,46.64,46.54,46.55,98425.0,42.57,42.5974,42.506,42.5152,98425.0
2020-03-12 14:40:00,46.55,46.69,46.48,46.48,66802.0,42.5152,42.643,42.4512,42.4512,66802.0
2020-03-12 14:45:00,46.48,46.65,46.48,46.65,79169.0,42.4512,42.6065,42.4512,42.6065,79169.0
2020-03-12 14:50:00,46.65,46.78,46.51,46.51,117251.0,42.6065,42.7252,42.4786,42.4786,117251.0
2020-03-12 14:55:00,46.51,46.74,46.5,46.59,66036.0,42.4786,42.6887,42.4695,42.5517,66036.0
2020-03-12 15:00:00,46.59,46.78,46.51,46.68,115339.0,42.5517,42.7252,42.4786,42.6339,115339.0
2020-03-12 15:05:00,46.68,46.74,46.27,46.73,134948.0,42.6339,42.6887,42.2594,42.6796,134948.0
2020-03-12 15:10:00,46.72,46.8,46.67,46.69,164631.0,42.6704,42.7435,42.6248,42.643,164631.0
2020-03-12 15:15:00,46.69,46.71,46.63,46.66,201124.0,42.643,42.6613,42.5882,42.6156,201124.0
2020-03-12 15:20:00,46.66,46.76,46.64,46.64,223118.0,42.6156,42.707,42.5974,42.5974,223118.0
2020-03-12 15:25:00,46.65,46.71,46.64,46.68,187933.0,42.6065,42.6613,42.5974,42.6339,187933.0
2020-03-12 15:30:00,46.68,46.68,46.67,46.68,204833.0,42.6339,42.6339,42.6248,42.6339,204833.0
2020-03-12 15:35:00,46.68,46.76,46.67,46.72,214014.0,42.6339,42.707,42.6248,42.6704,214014.0
2020-03-12 15:40:00,46.72,46.74,46.71,46.73,254451.0,42.6704,42.6887,42.6613,42.6796,254451.0
2020-03-12 15:45:00,46.73,46.83,46.73,46.83,257750.0,42.6796,42.7709,42.6796,42.7709,257750.0
2020-03-12 15:50:00,46.83,46.83,46.81,46.82,256944.0,42.7709,42.7709,42.7526,42.7618,256944.0
2020-03-12 15:55:00,46.82,46.82,46.62,46.64,496275.0,42.7618,42.7618,42.5791,42.5974,496275.0
2020-03-13 09:30:00,50.14,50.44,49.6,49.6,204558.0,45.794,46.068,45.3008,45.3008,204558.0
2020-03-13 09:35:00,49.6,49.63,49.29,49.3,116715.0,45.3008,45.3282,45.0177,45.0268,116715.0
2020-03-13 09:40:00,49.26,49.47,49.06,49.46,177094.0,44.9903,45.1821,44.8076,45.1729,177094.0
2020-03-13 09:45:00,49.45,49.58,49.45,49.51,239076.0,45.1638,45.2825,45.1638,45.2186,239076.0
2020-03-13 09:50:00,49.52,49.52,49.18,49.18,85661.0,45.2277,45.2277,44.9172,44.9172,85661.0
2020-03-13 09:55:00,49.19,49.31,49.13,49.3,127892.0,44.9263,45.0359,44.8715,45.0268,127892.0
2020-03-13 10:00:00,49.29,49.41,49.25,49.38,121142.0,45.0177,45.1273,44.9811,45.0999,121142.0
2020-03-13 10:05:00,49.39,49.39,49.3,49.33,42185.0,45.109,45.109,45.0268,45.0542,42185.0
2020-03-13 10:10:00,49.31,49.36,49.15,49.16,51999.0,45.0359,45.0816,44.8898,44.8989,51999.0
2020-03-13 10:15:00,49.15,49.5,49.13,49.44,74240.0,44.8898,45.2095,44.8715,45.1547,74240.0
2020-03-13 10:20:00,49.43,49.65,49.39,49.61,70625.0,45.1455,45.3465,45.109,45.3099,70625.0
2020-03-13 10:25:00,49.61,49.61,49.36,49.37,44480.0,45.3099,45.3099,45.0816,45.0907,44480.0
2020-03-13 10:30:00,49.36,49.4,49.21,49.38,61991.0,45.0816,45.1181,44.9446,45.0999,61991.0
2020-03-13 10:35:00,49.38,49.38,49.15,49.15,45653.0,45.0999,45.0999,44.8898,44.8898,45653.0
2020-03-13 10:40:00,49.15,49.17,48.92,48.92,65771.0,44.8898,44.9081,44.6797,44.6797,65771.0
2020-03-13 10:45:00,48.92,48.92,48.78,48.84,45679.0,44.6797,44.6797,44.5519,44.6067,45679.0
2020-03-13 10:50:00,48.83,48.92,48.82,48.82,25374.0,44.5975,44.6797,44.5884,44.5884,25374.0
2020-03-13 10:55:00,48.83,48.83,48.57,48.58,18257.0,44.5975,44.5975,44.3601,44.3692,18257.0
2020-03-13 11:00:00,48.57,48.7,48.56,48.66,165327.0,44.3601,44.4788,44.3509,44.4423,165327.0
2020-03-13 11:05:00,48.66,48.67,48.54,48.64,80134.0,44.4423,44.4514,44.3327,44.424,80134.0
2020-03-13 11:10:00,48.63,48.63,48.5,48.6,41443.0,44.4149,44.4149,44.2961,44.3875,41443.0
2020-03-13 11:15:00,48.6,48.6,48.37,48.4,42128.0,44.3875,44.3875,44.1774,44.2048,42128.0
2020-03-13 11:20:00,48.4,48.52,48.39,48.47,33752.0,44.2048,44.3144,44.1957,44.2687,33752.0
2020-03-13 11:25:00,48.47,48.49,48.46,48.47,16894.0,44.2687,44.287,44.2596,44.2687,16894.0
2020-03-13 11:30:00,48.46,48.47,48.19,48.2,13911.0,44.2596,44.2687,44.013,44.0221,13911.0
2020-03-13 11:35:00,48.18,48.18,48.06,48.07,233474.0,44.0039,44.0039,43.8943,43.9034,233474.0
2020-03-13 11:40:00,48.07,48.07,47.85,47.85,25142.0,43.9034,43.9034,43.7025,43.7025,25142.0
2020-03-13 11:45:00,47.85,47.88,47.71,47.75,56665.0,43.7025,43.7299,43.5746,43.6111,56665.0
2020-03-13 11:50:00,47.76,48.04,47.76,48.04,51197.0,43.6203,43.876,43.6203,43.876,51197.0
2020-03-13 11:55:00,48.05,48.49,48.05,48.23,81016.0,43.8851,44.287,43.8851,44.0495,81016.0
2020-03-13 12:00:00,48.24,48.25,47.92,48.07,69023.0,44.0587,44.0678,43.7664,43.9034,69023.0
2020-03-13 12:05:00,48.07,48.33,48.04,48.28,85994.0,43.9034,44.1409,43.876,44.0952,85994.0
2020-03-13 12:10:00,48.28,48.35,48.18,48.32,87198.0,44.0952,44.1591,44.0039,44.1317,87198.0
2020-03-13 12:15:00,48.34,48.55,48.28,48.5,72808.0,44.15,44.3418,44.0952,44.2961,72808.0
2020-03-13 12:20:00,48.5,48.58,48.36,48.37,60989.0,44.2961,44.3692,44.1683,44.1774,60989.0
2020-03-13 12:25:00,48.36,48.43,48.29,48.42,72377.0,44.1683,44.2322,44.1043,44.2231,72377.0
2020-03-13 12:30:00,48.4,48.91,48.39,48.83,86280.0,44.2048,44.6706,44.1957,44.5975,86280.0
2020-03-13 12:35:00,48.82,48.85,48.58,48.62,73790.0,44.5884,44.6158,44.3692,44.4057,73790.0
2020-03-13 12:40:00,48.63,48.82,48.6,48.82,224082.0,44.4149,44.5884,44.3875,44.5884,224082.0
2020-03-13 12:45:00,48.82,48.87,48.69,48.8,56344.0,44.5884,44.6341,44.4697,44.5701,56344.0
2020-03-13 12:50:00,48.8,49.03,48.8,48.93,60525.0,44.5701,44.7802,44.5701,44.6889,60525.0
2020-03-13 12:55:00,48.93,48.96,48.71,48.74,47853.0,44.6889,44.7163,44.4879,44.5153,47853.0
2020-03-13 13:00:00,48.75,48.84,48.67,48.67,48409.0,44.5245,44.6067,44.4514,44.4514,48409.0
2020-03-13 13:05:00,48.65,48.67,48.56,48.57,40079.0,44.4331,44.4514,44.3509,44.3601,40079.0
2020-03-13 13:10:00,48.58,48.77,48.57,48.77,94980.0,44.3692,44.5427,44.3601,44.5427,94980.0
2020-03-13 13:15:00,48.77,48.8,48.66,48.76,93867.0,44.5427,44.5701,44.4423,44.5336,93867.0
2020-03-13 13:20:00,48.76,48.96,48.71,48.96,100012.0,44.5336,44.7163,44.4879,44.7163,100012.0
2020-03-13 13:25:00,48.96,49.03,48.94,48.97,98468.0,44.7163,44.7802,44.698,44.7254,98468.0
2020-03-13 13:30:00,48.97,49.05,48.88,48.88,50103.0,44.7254,44.7985,44.6432,44.6432,50103.0
2020-03-13 13:35:00,48.89,48.89,48.69,48.85,52793.0,44.6523,44.6523,44.4697,44.6158,52793.0
2020-03-13 13:40:00,48.84,48.99,48.83,48.91,50510.0,44.6067,44.7437,44.5975,44.6706,50510.0
2020-03-13 13:45:00,48.91,49.02,48.88,49.02,33318.0,44.6706,44.7711,44.6432,44.7711,33318.0
2020-03-13 13:50:00,49.02,49.15,49.01,49.11,44178.0,44.7711,44.8898,44.7619,44.8533,44178.0
2020-03-13 13:55:00,49.1,49.1,48.95,48.98,41078.0,44.8441,44.8441,44.7071,44.7345,41078.0
2020-03-13 14:00:00,48.98,48.98,48.8,48.86,92092.0,44.7345,44.7345,44.5701,44.6249,92092.0
2020-03-13 14:05:00,48.86,48.89,48.52,48.66,63858.0,44.6249,44.6523,44.3144,44.4423,63858.0
2020-03-13 14:10:00,48.68,48.76,48.6,48.65,43656.0,44.4605,44.5336,44.3875,44.4331,43656.0
2020-03-13 14:15:00,48.65,48.74,48.58,48.58,39051.0,44.4331,44.5153,44.3692,44.3692,39051.0
2020-03-13 14:20:00,48.58,48.64,48.44,48.49,56104.0,44.3692,44.424,44.2413,44.287,56104.0
2020-03-13 14:25:00,48.5,48.5,48.35,48.37,38205.0,44.2961,44.2961,44.1591,44.1774,38205.0
2020-03-13 14:30:00,48.38,48.39,48.3,48.38,26226.0,44.1865,44.1957,44.1135,44.1865,26226.0
2020-03-13 14:35:00,48.38,48.41,48.21,48.23,36935.0,44.1865,44.2139,44.0313,44.0495,36935.0
2020-03-13 14:40:00,48.24,48.55,48.18,48.54,44387.0,44.0587,44.3418,44.0039,44.3327,44387.0
2020-03-13 14:45:00,48.55,48.57,48.37,48.41,55604.0,44.3418,44.3601,44.1774,44.2139,55604.0
2020-03-13 14:50:00,48.39,48.58,48.38,48.49,23415.0,44.1957,44.3692,44.1865,44.287,23415.0
2020-03-13 14:55:00,48.5,48.64,48.5,48.63,31013.0,44.2961,44.424,44.2961,44.4149,31013.0
2020-03-13 15:00:00,48.63,48.86,48.55,48.8,49870.0,44.4149,44.6249,44.3418,44.5701,49870.0
2020-03-13 15:05:00,48.8,48.89,48.75,48.75,32535.0,44.5701,44.6523,44.5245,44.5245,32535.0
2020-03-13 15:10:00,48.75,48.89,48.48,48.62,46290.0,44.5245,44.6523,44.2779,44.4057,46290.0
2020-03-13 15:15:00,48.64,48.87,48.64,48.8,31584.0,44.424,44.6341,44.424,44.5701,31584.0
2020-03-13 15:20:00,48.8,48.94,48.72,48.91,31495.0,44.5701,44.698,44.4971,44.6706,31495.0
2020-03-13 15:25:00,48.9,48.93,48.78,48.88,38484.0,44.6615,44.6889,44.5519,44.6432,38484.0
2020-03-13 15:30:00,48.89,48.96,48.33,48.37,75668.0,44.6523,44.7163,44.1409,44.1774,75668.0
2020-03-13 15:35:00,48.37,49.02,48.25,48.87,97710.0,44.1774,44.7711,44.0678,44.6341,97710.0
2020-03-13 15:40:00,48.86,49.22,48.85,49.15,69209.0,44.6249,44.9537,44.6158,44.8898,69209.0
2020-03-13 15:45:00,49.16,49.34,49.16,49.22,174225.0,44.8989,45.0633,44.8989,44.9537,174225.0
2020-03-13 15:50:00,49.22,49.64,49.22,49.64,181705.0,44.9537,45.3373,44.9537,45.3373,181705.0
2020-03-13 15:55:00,49.64,49.82,49.5,49.82,430242.0,45.3373,45.5017,45.2095,45.5017,430242.0
2020-03-16 09:30:00,43.25,43.25,43.25,43.25,26560.0,39.5012,39.5012,39.5012,39.5012,26560.0
2020-03-16 09:35:00,43.25,43.25,43.25,43.25,0.0,39.5012,39.5012,39.5012,39.5012,0.0
2020-03-16 09:40:00,43.25,43.25,43.25,43.25,0.0,39.5012,39.5012,39.5012,39.5012,0.0
2020-03-16 09:45:00,43.13,43.71,42.91,43.48,155740.0,39.3916,39.9213,39.1907,39.7113,155740.0
2020-03-16 09:50:00,43.31,43.76,42.86,43.76,213170.0,39.556,39.967,39.145,39.967,213170.0
2020-03-16 09:55:00,43.79,43.9,43.64,43.72,151496.0,39.9944,40.0949,39.8574,39.9305,151496.0
2020-03-16 10:00:00,43.74,43.76,43.27,43.29,197278.0,39.9487,39.967,39.5195,39.5377,197278.0
2020-03-16 10:05:00,43.29,43.64,43.28,43.55,200659.0,39.5377,39.8574,39.5286,39.7752,200659.0
2020-03-16 10:10:00,43.63,43.76,43.44,43.53,166517.0,39.8483,39.967,39.6747,39.7569,166517.0
2020-03-16 10:15:00,43.55,43.63,43.25,43.3,116791.0,39.7752,39.8483,39.5012,39.5469,116791.0
2020-03-16 10:20:00,43.3,43.57,43.25,43.48,194461.0,39.5469,39.7935,39.5012,39.7113,194461.0
2020-03-16 10:25:00,43.53,43.79,43.48,43.64,174405.0,39.7569,39.9944,39.7113,39.8574,174405.0
2020-03-16 10:30:00,43.64,43.99,43.58,43.96,256885.0,39.8574,40.1771,39.8026,40.1497,256885.0
2020-03-16 10:35:00,43.97,44.12,43.82,44.09,327885.0,40.1588,40.2958,40.0218,40.2684,327885.0
2020-03-16 10:40:00,44.09,44.18,44.01,44.13,234151.0,40.2684,40.3506,40.1953,40.3049,234151.0
2020-03-16 10:45:00,44.14,44.33,44.13,44.15,205468.0,40.314,40.4876,40.3049,40.3232,205468.0
2020-03-16 10:50:00,44.15,44.22,44.01,44.16,280814.0,40.3232,40.3871,40.1953,40.3323,280814.0
2020-03-16 10:55:00,44.18,44.24,43.97,44.04,315697.0,40.3506,40.4054,40.1588,40.2227,315697.0
2020-03-16 11:00:00,44.03,44.1,43.92,44.03,264121.0,40.2136,40.2775,40.1131,40.2136,264121.0
2020-03-16 11:05:00,44.04,44.17,43.94,44.16,343828.0,40.2227,40.3414,40.1314,40.3323,343828.0
2020-03-16 11:10:00,44.16,44.41,44.12,44.34,374700.0,40.3323,40.5606,40.2958,40.4967,374700.0
2020-03-16 11:15:00,44.34,44.47,44.3,44.44,306608.0,40.4967,40.6154,40.4602,40.588,306608.0
2020-03-16 11:20:00,44.45,44.66,44.43,44.66,395421.0,40.5972,40.789,40.5789,40.789,395421.0
2020-03-16 11:25:00,44.66,44.66,44.49,44.59,268964.0,40.789,40.789,40.6337,40.725,268964.0
2020-03-16 11:30:00,44.59,44.8,44.34,44.34,277825.0,40.725,40.9168,40.4967,40.4967,277825.0
2020-03-16 11:35:00,44.33,44.65,44.29,44.55,216903.0,40.4876,40.7798,40.451,40.6885,216903.0
2020-03-16 11:40:00,44.56,44.6,44.25,44.31,214624.0,40.6976,40.7342,40.4145,40.4693,214624.0
2020-03-16 11:45:00,44.32,44.33,44.22,44.32,227199.0,40.4784,40.4876,40.3871,40.4784,227199.0
2020-03-16 11:50:00,44.31,44.4,44.17,44.19,573653.0,40.4693,40.5515,40.3414,40.3597,573653.0
2020-03-16 11:55:00,44.19,44.27,44.04,44.26,233022.0,40.3597,40.4328,40.2227,40.4236,233022.0
2020-03-16 12:00:00,44.27,44.44,44.15,44.44,208278.0,40.4328,40.588,40.3232,40.588,208278.0
2020-03-16 12:05:00,44.43,44.44,44.22,44.26,220033.0,40.5789,40.588,40.3871,40.4236,220033.0
2020-03-16 12:10:00,44.26,44.3,44.11,44.11,208523.0,40.4236,40.4602,40.2866,40.2866,208523.0
2020-03-16 12:15:00,44.12,44.12,43.78,43.79,184034.0,40.2958,40.2958,39.9853,39.9944,184034.0
2020-03-16 12:20:00,43.78,43.85,43.66,43.67,275850.0,39.9853,40.0492,39.8757,39.8848,275850.0
2020-03-16 12:25:00,43.67,43.88,43.65,43.69,179237.0,39.8848,40.0766,39.8665,39.9031,179237.0
2020-03-16 12:30:00,43.69,43.76,43.57,43.62,215878.0,39.9031,39.967,39.7935,39.8391,215878.0
2020-03-16 12:35:00,43.61,43.81,43.57,43.59,200916.0,39.83,40.0127,39.7935,39.8117,200916.0
2020-03-16 12:40:00,43.59,43.66,43.53,43.57,200307.0,39.8117,39.8757,39.7569,39.7935,200307.0
2020-03-16 12:45:00,43.58,43.61,43.29,43.31,191173.0,39.8026,39.83,39.5377,39.556,191173.0
2020-03-16 12:50:00,43.3,43.31,43.01,43.04,215174.0,39.5469,39.556,39.282,39.3094,215174.0
2020-03-16 12:55:00,43.03,43.05,42.93,42.97,204660.0,39.3003,39.3185,39.2089,39.2455,204660.0
2020-03-16 13:00:00,42.97,43.15,42.91,43.11,201200.0,39.2455,39.4099,39.1907,39.3733,201200.0
2020-03-16 13:05:00,43.12,43.12,42.88,42.91,188671.0,39.3825,39.3825,39.1633,39.1907,188671.0
2020-03-16 13:10:00,42.91,43.31,42.89,43.24,236719.0,39.1907,39.556,39.1724,39.4921,236719.0
2020-03-16 13:15:00,43.25,43.27,43.03,43.04,170888.0,39.5012,39.5195,39.3003,39.3094,170888.0
2020-03-16 13:20:00,43.04,43.11,42.93,43.1,199507.0,39.3094,39.3733,39.2089,39.3642,199507.0
2020-03-16 13:25:00,43.09,43.09,42.95,42.97,206112.0,39.3551,39.3551,39.2272,39.2455,206112.0
2020-03-16 13:30:00,42.97,42.99,42.92,42.96,183850.0,39.2455,39.2637,39.1998,39.2363,183850.0
2020-03-16 13:35:00,42.96,42.97,42.85,42.9,194629.0,39.2363,39.2455,39.1359,39.1815,194629.0
2020-03-16 13:40:00,42.9,42.9,42.81,42.82,209227.0,39.1815,39.1815,39.0993,39.1085,209227.0
2020-03-16 13:45:00,42.82,42.91,42.8,42.86,209417.0,39.1085,39.1907,39.0902,39.145,209417.0
2020-03-16 13:50:00,42.86,42.87,42.78,42.79,155976.0,39.145,39.1541,39.0719,39.0811,155976.0
2020-03-16 13:55:00,42.79,42.89,42.73,42.73,207011.0,39.0811,39.1724,39.0263,39.0263,207011.0
2020-03-16 14:00:00,42.72,42.76,42.59,42.76,203479.0,39.0171,39.0537,38.8984,39.0537,203479.0
2020-03-16 14:05:00,42.76,42.82,42.63,42.7,141453.0,39.0537,39.1085,38.9349,38.9989,141453.0
2020-03-16 14:10:00,42.7,42.72,42.66,42.72,179094.0,38.9989,39.0171,38.9623,39.0171,179094.0
2020-03-16 14:15:00,42.72,42.74,42.58,42.59,126327.0,39.0171,39.0354,38.8893,38.8984,126327.0
2020-03-16 14:20:00,42.6,42.61,42.5,42.51,157120.0,38.9075,38.9167,38.8162,38.8253,157120.0
2020-03-16 14:25:00,42.51,42.62,42.47,42.61,158976.0,38.8253,38.9258,38.7888,38.9167,158976.0
2020-03-16 14:30:00,42.62,42.97,42.57,42.97,153622.0,38.9258,39.2455,38.8801,39.2455,153622.0
2020-03-16 14:35:00,42.97,43.1,42.75,42.76,187793.0,39.2455,39.3642,39.0445,39.0537,187793.0
2020-03-16 14:40:00,42.76,42.77,42.53,42.58,186699.0,39.0537,39.0628,38.8436,38.8893,186699.0
2020-03-16 14:45:00,42.58,42.64,42.42,42.42,167925.0,38.8893,38.9441,38.7431,38.7431,167925.0
2020-03-16 14:50:00,42.42,42.53,42.24,42.5,181927.0,38.7431,38.8436,38.5787,38.8162,181927.0
2020-03-16 14:55:00,42.46,42.57,42.24,42.49,205912.0,38.7797,38.8801,38.5787,38.8071,205912.0
2020-03-16 15:00:00,42.5,42.61,42.31,42.31,204398.0,38.8162,38.9167,38.6427,38.6427,204398.0
2020-03-16 15:05:00,42.3,42.42,42.21,42.28,170133.0,38.6335,38.7431,38.5513,38.6153,170133.0
2020-03-16 15:10:00,42.28,42.41,42.27,42.33,175172.0,38.6153,38.734,38.6061,38.6609,175172.0
2020-03-16 15:15:00,42.34,42.59,42.34,42.41,184327.0,38.6701,38.8984,38.6701,38.734,184327.0
2020-03-16 15:20:00,42.41,42.45,42.19,42.31,201785.0,38.734,38.7705,38.5331,38.6427,201785.0
2020-03-16 15:25:00,42.32,42.35,42.12,42.24,182674.0,38.6518,38.6792,38.4691,38.5787,182674.0
2020-03-16 15:30:00,42.23,42.63,42.2,42.34,205378.0,38.5696,38.9349,38.5422,38.6701,205378.0
2020-03-16 15:35:00,42.34,42.34,42.14,42.19,150014.0,38.6701,38.6701,38.4874,38.5331,150014.0
2020-03-16 15:40:00,42.19,42.55,42.07,42.34,157559.0,38.5331,38.8619,38.4235,38.6701,157559.0
2020-03-16 15:45:00,42.34,42.44,42.24,42.37,200398.0,38.6701,38.7614,38.5787,38.6975,200398.0
2020-03-16 15:50:00,42.36,42.37,42.06,42.16,331460.0,38.6883,38.6975,38.4143,38.5057,331460.0
2020-03-16 15:55:00,42.16,42.16,41.83,41.88,328775.0,38.5057,38.5057,38.2043,38.2499,328775.0
2020-03-17 09:30:00,43.41,43.64,43.13,43.23,92952.0,39.6473,39.8574,39.3916,39.4829,92952.0
2020-03-17 09:35:00,43.2,43.24,42.97,42.99,108908.0,39.4555,39.4921,39.2455,39.2637,108908.0
2020-03-17 09:40:00,43.0,43.16,42.92,42.92,86597.0,39.2729,39.419,39.1998,39.1998,86597.0
2020-03-17 09:45:00,42.94,43.29,42.94,43.1,64555.0,39.2181,39.5377,39.2181,39.3642,64555.0
2020-03-17 09:50:00,43.09,43.1,42.79,42.79,79459.0,39.3551,39.3642,39.0811,39.0811,79459.0
2020-03-17 09:55:00,42.8,43.06,42.73,42.84,86500.0,39.0902,39.3277,39.0263,39.1267,86500.0
2020-03-17 10:00:00,42.85,43.11,42.74,43.11,43480.0,39.1359,39.3733,39.0354,39.3733,43480.0
2020-03-17 10:05:00,43.13,43.3,43.13,43.23,31007.0,39.3916,39.5469,39.3916,39.4829,31007.0
2020-03-17 10:10:00,43.22,43.45,43.21,43.41,67136.0,39.4738,39.6839,39.4647,39.6473,67136.0
2020-03-17 10:15:00,43.41,43.68,43.31,43.55,123622.0,39.6473,39.8939,39.556,39.7752,123622.0
2020-03-17 10:20:00,43.57,43.68,43.47,43.54,31451.0,39.7935,39.8939,39.7021,39.7661,31451.0
2020-03-17 10:25:00,43.52,43.75,43.51,43.7,34346.0,39.7478,39.9579,39.7387,39.9122,34346.0
2020-03-17 10:30:00,43.68,43.79,43.46,43.51,92806.0,39.8939,39.9944,39.693,39.7387,92806.0
2020-03-17 10:35:00,43.52,43.65,43.4,43.45,24675.0,39.7478,39.8665,39.6382,39.6839,24675.0
2020-03-17 10:40:00,43.45,43.66,43.4,43.61,61621.0,39.6839,39.8757,39.6382,39.83,61621.0
2020-03-17 10:45:00,43.62,43.87,43.57,43.8,78582.0,39.8391,40.0675,39.7935,40.0035,78582.0
2020-03-17 10:50:00,43.8,43.81,43.53,43.57,70675.0,40.0035,40.0127,39.7569,39.7935,70675.0
2020-03-17 10:55:00,43.57,43.81,43.51,43.78,52093.0,39.7935,40.0127,39.7387,39.9853,52093.0
2020-03-17 11:00:00,43.77,43.84,43.67,43.73,71675.0,39.9761,40.0401,39.8848,39.9396,71675.0
2020-03-17 11:05:00,43.72,43.96,43.71,43.94,74271.0,39.9305,40.1497,39.9213,40.1314,74271.0
2020-03-17 11:10:00,43.94,44.19,43.94,44.19,103184.0,40.1314,40.3597,40.1314,40.3597,103184.0
2020-03-17 11:15:00,44.2,44.33,44.07,44.33,104258.0,40.3688,40.4876,40.2501,40.4876,104258.0
2020-03-17 11:20:00,44.33,44.37,44.14,44.19,170270.0,40.4876,40.5241,40.314,40.3597,170270.0
2020-03-17 11:25:00,44.18,44.36,44.18,44.27,64488.0,40.3506,40.515,40.3506,40.4328,64488.0
2020-03-17 11:30:00,44.27,44.44,44.27,44.37,135457.0,40.4328,40.588,40.4328,40.5241,135457.0
2020-03-17 11:35:00,44.37,44.4,44.14,44.18,98849.0,40.5241,40.5515,40.314,40.3506,98849.0
2020-03-17 11:40:00,44.18,44.35,44.18,44.33,79974.0,40.3506,40.5058,40.3506,40.4876,79974.0
2020-03-17 11:45:00,44.35,44.43,44.3,44.38,67975.0,40.5058,40.5789,40.4602,40.5332,67975.0
2020-03-17 11:50:00,44.38,44.53,44.37,44.53,70763.0,40.5332,40.6702,40.5241,40.6702,70763.0
2020-03-17 11:55:00,44.54,44.56,44.37,44.49,82850.0,40.6794,40.6976,40.5241,40.6337,82850.0
2020-03-17 12:00:00,44.46,44.59,44.43,44.51,63448.0,40.6063,40.725,40.5789,40.652,63448.0
2020-03-17 12:05:00,44.51,44.72,44.51,44.7,169597.0,40.652,40.8438,40.652,40.8255,169597.0
2020-03-17 12:10:00,44.69,44.78,44.64,44.74,104960.0,40.8164,40.8986,40.7707,40.862,104960.0
2020-03-17 12:15:00,44.74,44.75,44.43,44.57,140925.0,40.862,40.8712,40.5789,40.7068,140925.0
2020-03-17 12:20:00,44.57,44.58,44.25,44.33,118454.0,40.7068,40.7159,40.4145,40.4876,118454.0
2020-03-17 12:25:00,44.34,44.34,44.19,44.27,95392.0,40.4967,40.4967,40.3597,40.4328,95392.0
2020-03-17 12:30:00,44.27,44.35,44.27,44.31,122731.0,40.4328,40.5058,40.4328,40.4693,122731.0
2020-03-17 12:35:00,44.31,44.32,44.19,44.2,64811.0,40.4693,40.4784,40.3597,40.3688,64811.0
2020-03-17 12:40:00,44.2,44.21,44.1,44.15,64475.0,40.3688,40.378,40.2775,40.3232,64475.0
2020-03-17 12:45:00,44.15,44.23,44.14,44.22,43581.0,40.3232,40.3962,40.314,40.3871,43581.0
2020-03-17 12:50:00,44.22,44.23,43.87,43.96,101809.0,40.3871,40.3962,40.0675,40.1497,101809.0
2020-03-17 12:55:00,43.97,44.15,43.96,44.15,50848.0,40.1588,40.3232,40.1497,40.3232,50848.0
2020-03-17 13:00:00,44.15,44.27,44.07,44.09,54223.0,40.3232,40.4328,40.2501,40.2684,54223.0
2020-03-17 13:05:00,44.1,44.24,44.09,44.2,38145.0,40.2775,40.4054,40.2684,40.3688,38145.0
2020-03-17 13:10:00,44.19,44.2,43.97,43.97,187375.0,40.3597,40.3688,40.1588,40.1588,187375.0
2020-03-17 13:15:00,43.98,44.08,43.94,44.05,65928.0,40.1679,40.2593,40.1314,40.2319,65928.0
2020-03-17 13:20:00,44.04,44.19,43.99,44.11,48706.0,40.2227,40.3597,40.1771,40.2866,48706.0
2020-03-17 13:25:00,44.12,44.21,44.07,44.19,28071.0,40.2958,40.378,40.2501,40.3597,28071.0
2020-03-17 13:30:00,44.19,44.33,44.18,44.24,70247.0,40.3597,40.4876,40.3506,40.4054,70247.0
2020-03-17 13:35:00,44.24,44.35,44.19,44.34,44916.0,40.4054,40.5058,40.3597,40.4967,44916.0
2020-03-17 13:40:00,44.34,44.41,44.33,44.4,52462.0,40.4967,40.5606,40.4876,40.5515,52462.0
2020-03-17 13:45:00,44.4,44.56,44.36,44.52,42685.0,40.5515,40.6976,40.515,40.6611,42685.0
2020-03-17 13:50:00,44.51,44.58,44.4,44.44,94221.0,40.652,40.7159,40.5515,40.588,94221.0
2020-03-17 13:55:00,44.44,44.57,44.4,44.53,60436.0,40.588,40.7068,40.5515,40.6702,60436.0
2020-03-17 14:00:00,44.53,44.6,44.42,44.58,50090.0,40.6702,40.7342,40.5698,40.7159,50090.0
2020-03-17 14:05:00,44.57,44.82,44.57,44.77,120276.0,40.7068,40.9351,40.7068,40.8894,120276.0
2020-03-17 14:10:00,44.78,44.84,44.69,44.78,139574.0,40.8986,40.9534,40.8164,40.8986,139574.0
2020-03-17 14:15:00,44.77,44.79,44.67,44.75,121048.0,40.8894,40.9077,40.7981,40.8712,121048.0
2020-03-17 14:20:00,44.76,44.78,44.5,44.55,96785.0,40.8803,40.8986,40.6428,40.6885,96785.0
2020-03-17 14:25:00,44.54,44.79,44.47,44.74,123388.0,40.6794,40.9077,40.6154,40.862,123388.0
2020-03-17 14:30:00,44.75,44.9,44.72,44.87,92418.0,40.8712,41.0082,40.8438,40.9808,92418.0
2020-03-17 14:35:00,44.86,44.96,44.74,44.82,127231.0,40.9716,41.063,40.862,40.9351,127231.0
2020-03-17 14:40:00,44.84,44.89,44.73,44.76,112083.0,40.9534,40.999,40.8529,40.8803,112083.0
2020-03-17 14:45:00,44.76,44.81,44.57,44.62,115637.0,40.8803,40.926,40.7068,40.7524,115637.0
2020-03-17 14:50:00,44.61,44.69,44.51,44.54,113052.0,40.7433,40.8164,40.652,40.6794,113052.0
2020-03-17 14:55:00,44.54,44.69,44.49,44.66,117096.0,40.6794,40.8164,40.6337,40.789,117096.0
2020-03-17 15:00:00,44.66,44.66,44.36,44.43,60333.0,40.789,40.789,40.515,40.5789,60333.0
2020-03-17 15:05:00,44.44,44.64,44.43,44.53,77138.0,40.588,40.7707,40.5789,40.6702,77138.0
2020-03-17 15:10:00,44.54,44.62,44.49,44.61,36677.0,40.6794,40.7524,40.6337,40.7433,36677.0
2020-03-17 15:15:00,44.59,44.72,44.59,44.68,57680.0,40.725,40.8438,40.725,40.8072,57680.0
2020-03-17 15:20:00,44.68,44.69,44.53,44.57,79073.0,40.8072,40.8164,40.6702,40.7068,79073.0
2020-03-17 15:25:00,44.57,44.57,44.43,44.52,88373.0,40.7068,40.7068,40.5789,40.6611,88373.0
2020-03-17 15:30:00,44.51,44.63,44.48,44.61,55547.0,40.652,40.7616,40.6246,40.7433,55547.0
2020-03-17 15:35:00,44.61,44.73,44.61,44.71,50989.0,40.7433,40.8529,40.7433,40.8346,50989.0
2020-03-17 15:40:00,44.71,44.88,44.7,44.86,73270.0,40.8346,40.9899,40.8255,40.9716,73270.0
2020-03-17 15:45:00,44.86,44.92,44.73,44.88,118672.0,40.9716,41.0264,40.8529,40.9899,118672.0
2020-03-17 15:50:00,44.88,44.89,44.69,44.8,188904.0,40.9899,40.999,40.8164,40.9168,188904.0
2020-03-17 15:55:00,44.8,44.93,44.77,44.88,310198.0,40.9168,41.0356,40.8894,40.9899,310198.0
2020-03-18 09:30:00,40.51,40.97,40.3,40.9,313440.0,36.9987,37.4188,36.8069,37.3549,313440.0
2020-03-18 09:35:00,40.9,40.9,40.69,40.81,117122.0,37.3549,37.3549,37.1631,37.2727,117122.0
2020-03-18 09:40:00,40.79,41.17,40.79,41.07,56764.0,37.2544,37.6015,37.2544,37.5101,56764.0
2020-03-18 09:45:00,41.04,41.05,40.88,40.98,66151.0,37.4828,37.4919,37.3366,37.428,66151.0
2020-03-18 09:50:00,40.95,41.44,40.92,41.44,68308.0,37.4006,37.8481,37.3732,37.8481,68308.0
2020-03-18 09:55:00,41.46,41.6,41.31,41.53,58695.0,37.8663,37.9942,37.7293,37.9303,58695.0
2020-03-18 10:00:00,41.53,41.77,41.46,41.7,64303.0,37.9303,38.1495,37.8663,38.0855,64303.0
2020-03-18 10:05:00,41.69,41.77,41.44,41.52,29674.0,38.0764,38.1495,37.8481,37.9211,29674.0
2020-03-18 10:10:00,41.5,41.65,41.44,41.53,175212.0,37.9029,38.0399,37.8481,37.9303,175212.0
2020-03-18 10:15:00,41.53,41.7,41.44,41.44,32763.0,37.9303,38.0855,37.8481,37.8481,32763.0
2020-03-18 10:20:00,41.43,41.46,41.3,41.35,32867.0,37.8389,37.8663,37.7202,37.7659,32867.0
2020-03-18 10:25:00,41.38,41.49,41.36,41.49,31431.0,37.7933,37.8937,37.775,37.8937,31431.0
2020-03-18 10:30:00,41.48,41.55,41.28,41.37,75580.0,37.8846,37.9485,37.7019,37.7841,75580.0
2020-03-18 10:35:00,41.37,41.37,41.23,41.3,31131.0,37.7841,37.7841,37.6563,37.7202,31131.0
2020-03-18 10:40:00,41.3,41.54,41.29,41.45,45392.0,37.7202,37.9394,37.7111,37.8572,45392.0
2020-03-18 10:45:00,41.45,41.49,41.07,41.16,95206.0,37.8572,37.8937,37.5101,37.5923,95206.0
2020-03-18 10:50:00,41.15,41.17,40.91,40.91,45967.0,37.5832,37.6015,37.364,37.364,45967.0
2020-03-18 10:55:00,40.91,40.99,40.87,40.89,30259.0,37.364,37.4371,37.3275,37.3458,30259.0
2020-03-18 11:00:00,40.92,40.99,40.77,40.82,45496.0,37.3732,37.4371,37.2362,37.2818,45496.0
2020-03-18 11:05:00,40.81,40.83,40.74,40.79,30578.0,37.2727,37.291,37.2088,37.2544,30578.0
2020-03-18 11:10:00,40.77,40.82,40.69,40.71,22952.0,37.2362,37.2818,37.1631,37.1814,22952.0
2020-03-18 11:15:00,40.7,40.81,40.64,40.8,180924.0,37.1722,37.2727,37.1174,37.2636,180924.0
2020-03-18 11:20:00,40.8,40.99,40.8,40.93,91265.0,37.2636,37.4371,37.2636,37.3823,91265.0
2020-03-18 11:25:00,40.92,41.02,40.8,40.87,34797.0,37.3732,37.4645,37.2636,37.3275,34797.0
2020-03-18 11:30:00,40.86,41.02,40.83,40.94,30489.0,37.3184,37.4645,37.291,37.3914,30489.0
2020-03-18 11:35:00,40.94,41.13,40.93,40.97,105663.0,37.3914,37.5649,37.3823,37.4188,105663.0
2020-03-18 11:40:00,40.97,41.12,40.91,41.02,85715.0,37.4188,37.5558,37.364,37.4645,85715.0
2020-03-18 11:45:00,41.02,41.07,40.87,40.99,38354.0,37.4645,37.5101,37.3275,37.4371,38354.0
2020-03-18 11:50:00,41.0,41.21,41.0,41.2,39691.0,37.4462,37.638,37.4462,37.6289,39691.0
2020-03-18 11:55:00,41.2,41.25,41.09,41.15,30673.0,37.6289,37.6745,37.5284,37.5832,30673.0
2020-03-18 12:00:00,41.14,41.15,40.99,40.99,31865.0,37.5741,37.5832,37.4371,37.4371,31865.0
2020-03-18 12:05:00,40.96,41.2,40.95,41.09,71918.0,37.4097,37.6289,37.4006,37.5284,71918.0
2020-03-18 12:10:00,41.11,41.18,40.95,40.95,45027.0,37.5467,37.6106,37.4006,37.4006,45027.0
2020-03-18 12:15:00,40.93,40.93,40.61,40.64,80915.0,37.3823,37.3823,37.09,37.1174,80915.0
2020-03-18 12:20:00,40.65,40.8,40.61,40.77,79566.0,37.1266,37.2636,37.09,37.2362,79566.0
2020-03-18 12:25:00,40.76,40.93,40.74,40.93,97948.0,37.227,37.3823,37.2088,37.3823,97948.0
2020-03-18 12:30:00,40.95,40.97,40.71,40.73,36750.0,37.4006,37.4188,37.1814,37.1996,36750.0
2020-03-18 12:35:00,40.74,40.75,40.58,40.73,32186.0,37.2088,37.2179,37.0626,37.1996,32186.0
2020-03-18 12:40:00,40.73,40.77,40.61,40.77,44717.0,37.1996,37.2362,37.09,37.2362,44717.0
2020-03-18 12:45:00,40.77,40.79,40.6,40.63,45796.0,37.2362,37.2544,37.0809,37.1083,45796.0
2020-03-18 12:50:00,40.62,40.65,40.48,40.48,28252.0,37.0992,37.1266,36.9713,36.9713,28252.0
2020-03-18 12:55:00,40.48,40.54,40.42,40.42,12297.0,36.9713,37.0261,36.9165,36.9165,12297.0
2020-03-18 13:00:00,40.42,40.42,40.42,40.42,0.0,36.9165,36.9165,36.9165,36.9165,0.0
2020-03-18 13:05:00,40.42,40.42,40.42,40.42,0.0,36.9165,36.9165,36.9165,36.9165,0.0
2020-03-18 13:10:00,40.3,40.42,40.2,40.23,38130.0,36.8069,36.9165,36.7156,36.743,38130.0
2020-03-18 13:15:00,40.22,40.34,40.15,40.23,74779.0,36.7338,36.8434,36.6699,36.743,74779.0
2020-03-18 13:20:00,40.21,40.26,40.11,40.19,23276.0,36.7247,36.7704,36.6334,36.7064,23276.0
2020-03-18 13:25:00,40.18,40.23,40.01,40.02,19277.0,36.6973,36.743,36.542,36.5512,19277.0
2020-03-18 13:30:00,40.0,40.01,39.87,39.93,72677.0,36.5329,36.542,36.4142,36.469,72677.0
2020-03-18 13:35:00,39.93,40.17,39.92,40.1,40386.0,36.469,36.6882,36.4598,36.6242,40386.0
2020-03-18 13:40:00,40.09,40.31,40.04,40.25,44707.0,36.6151,36.816,36.5694,36.7612,44707.0
2020-03-18 13:45:00,40.24,40.3,40.07,40.3,31908.0,36.7521,36.8069,36.5968,36.8069,31908.0
2020-03-18 13:50:00,40.28,40.29,40.18,40.21,48950.0,36.7886,36.7978,36.6973,36.7247,48950.0
2020-03-18 13:55:00,40.22,40.22,40.03,40.09,86248.0,36.7338,36.7338,36.5603,36.6151,86248.0
2020-03-18 14:00:00,40.09,40.11,39.93,39.93,22401.0,36.6151,36.6334,36.469,36.469,22401.0
2020-03-18 14:05:00,39.93,40.13,39.9,40.01,28645.0,36.469,36.6516,36.4416,36.542,28645.0
2020-03-18 14:10:00,40.02,40.03,39.85,39.86,47460.0,36.5512,36.5603,36.3959,36.405,47460.0
2020-03-18 14:15:00,39.88,40.01,39.75,39.76,38401.0,36.4233,36.542,36.3046,36.3137,38401.0
2020-03-18 14:20:00,39.75,39.86,39.7,39.72,53973.0,36.3046,36.405,36.2589,36.2772,53973.0
2020-03-18 14:25:00,39.7,39.84,39.65,39.81,56313.0,36.2589,36.3868,36.2132,36.3594,56313.0
2020-03-18 14:30:00,39.8,39.98,39.72,39.91,33114.0,36.3502,36.5146,36.2772,36.4507,33114.0
2020-03-18 14:35:00,39.91,40.08,39.85,40.07,25122.0,36.4507,36.606,36.3959,36.5968,25122.0
2020-03-18 14:40:00,40.08,40.1,39.87,40.0,43935.0,36.606,36.6242,36.4142,36.5329,43935.0
2020-03-18 14:45:00,40.05,40.07,39.92,40.0,36680.0,36.5786,36.5968,36.4598,36.5329,36680.0
2020-03-18 14:50:00,40.02,40.18,39.98,40.17,36922.0,36.5512,36.6973,36.5146,36.6882,36922.0
2020-03-18 14:55:00,40.17,40.41,40.17,40.41,49276.0,36.6882,36.9074,36.6882,36.9074,49276.0
2020-03-18 15:00:00,40.42,40.43,40.18,40.18,80203.0,36.9165,36.9256,36.6973,36.6973,80203.0
2020-03-18 15:05:00,40.22,40.46,40.19,40.36,72080.0,36.7338,36.953,36.7064,36.8617,72080.0
2020-03-18 15:10:00,40.38,40.56,40.36,40.36,48221.0,36.88,37.0444,36.8617,36.8617,48221.0
2020-03-18 15:15:00,40.37,40.45,40.32,40.45,39636.0,36.8708,36.9439,36.8252,36.9439,39636.0
2020-03-18 15:20:00,40.45,40.45,40.27,40.27,38474.0,36.9439,36.9439,36.7795,36.7795,38474.0
2020-03-18 15:25:00,40.28,40.4,40.19,40.21,30648.0,36.7886,36.8982,36.7064,36.7247,30648.0
2020-03-18 15:30:00,40.21,40.34,40.15,40.22,97454.0,36.7247,36.8434,36.6699,36.7338,97454.0
2020-03-18 15:35:00,40.21,40.21,40.03,40.1,55299.0,36.7247,36.7247,36.5603,36.6242,55299.0
2020-03-18 15:40:00,40.1,40.27,40.02,40.27,79755.0,36.6242,36.7795,36.5512,36.7795,79755.0
2020-03-18 15:45:00,40.26,40.39,40.15,40.39,75001.0,36.7704,36.8891,36.6699,36.8891,75001.0
2020-03-18 15:50:00,40.39,40.54,40.34,40.54,117661.0,36.8891,37.0261,36.8434,37.0261,117661.0
2020-03-18 15:55:00,40.54,40.87,40.47,40.87,359314.0,37.0261,37.3275,36.9622,37.3275,359314.0
2020-03-19 09:30:00,38.75,39.12,38.54,38.66,262166.0,35.3912,35.7292,35.1994,35.309,262166.0
2020-03-19 09:35:00,38.69,38.84,38.39,38.39,83284.0,35.3364,35.4734,35.0624,35.0624,83284.0
2020-03-19 09:40:00,38.41,38.48,38.26,38.43,166105.0,35.0807,35.1446,34.9437,35.099,166105.0
2020-03-19 09:45:00,38.42,38.47,38.26,38.34,358274.0,35.0898,35.1355,34.9437,35.0168,358274.0
2020-03-19 09:50:00,38.33,38.47,38.31,38.45,286145.0,35.0076,35.1355,34.9894,35.1172,286145.0
2020-03-19 09:55:00,38.44,38.69,38.44,38.63,194499.0,35.1081,35.3364,35.1081,35.2816,194499.0
2020-03-19 10:00:00,38.63,38.67,38.54,38.64,166520.0,35.2816,35.3182,35.1994,35.2908,166520.0
2020-03-19 10:05:00,38.64,38.92,38.63,38.92,82476.0,35.2908,35.5465,35.2816,35.5465,82476.0
2020-03-19 10:10:00,38.94,39.11,38.87,39.1,158779.0,35.5648,35.72,35.5008,35.7109,158779.0
2020-03-19 10:15:00,39.11,39.19,38.97,38.97,89012.0,35.72,35.7931,35.5922,35.5922,89012.0
2020-03-19 10:20:00,38.97,39.08,38.92,39.07,44515.0,35.5922,35.6926,35.5465,35.6835,44515.0
2020-03-19 10:25:00,39.06,39.28,39.01,39.28,144798.0,35.6744,35.8753,35.6287,35.8753,144798.0
2020-03-19 10:30:00,39.27,39.35,39.2,39.29,64495.0,35.8662,35.9392,35.8022,35.8844,64495.0
2020-03-19 10:35:00,39.29,39.29,38.81,38.82,76873.0,35.8844,35.8844,35.446,35.4552,76873.0
2020-03-19 10:40:00,38.82,38.92,38.73,38.83,125962.0,35.4552,35.5465,35.373,35.4643,125962.0
2020-03-19 10:45:00,38.84,38.9,38.69,38.7,81228.0,35.4734,35.5282,35.3364,35.3456,81228.0
2020-03-19 10:50:00,38.7,38.8,38.63,38.72,36477.0,35.3456,35.4369,35.2816,35.3638,36477.0
2020-03-19 10:55:00,38.71,39.04,38.69,38.73,85472.0,35.3547,35.6561,35.3364,35.373,85472.0
2020-03-19 11:00:00,38.74,38.86,38.71,38.74,114089.0,35.3821,35.4917,35.3547,35.3821,114089.0
2020-03-19 11:05:00,38.74,38.82,38.66,38.72,32829.0,35.3821,35.4552,35.309,35.3638,32829.0
2020-03-19 11:10:00,38.73,38.96,38.66,38.9,71967.0,35.373,35.583,35.309,35.5282,71967.0
2020-03-19 11:15:00,38.91,39.03,38.83,38.98,88240.0,35.5374,35.647,35.4643,35.6013,88240.0
2020-03-19 11:20:00,38.99,39.14,38.98,39.07,74110.0,35.6104,35.7474,35.6013,35.6835,74110.0
2020-03-19 11:25:00,39.07,39.3,39.07,39.25,42863.0,35.6835,35.8936,35.6835,35.8479,42863.0
2020-03-19 11:30:00,39.25,39.28,39.1,39.28,37319.0,35.8479,35.8753,35.7109,35.8753,37319.0
2020-03-19 11:35:00,39.26,39.34,39.2,39.29,83209.0,35.857,35.9301,35.8022,35.8844,83209.0
2020-03-19 11:40:00,39.29,39.37,39.27,39.33,27277.0,35.8844,35.9575,35.8662,35.921,27277.0
2020-03-19 11:45:00,39.33,39.4,39.26,39.38,26718.0,35.921,35.9849,35.857,35.9666,26718.0
2020-03-19 11:50:00,39.37,39.38,39.3,39.35,25139.0,35.9575,35.9666,35.8936,35.9392,25139.0
2020-03-19 11:55:00,39.34,39.4,39.09,39.09,53177.0,35.9301,35.9849,35.7018,35.7018,53177.0
2020-03-19 12:00:00,39.09,39.11,38.94,38.96,40477.0,35.7018,35.72,35.5648,35.583,40477.0
2020-03-19 12:05:00,38.96,39.18,38.96,39.06,29726.0,35.583,35.784,35.583,35.6744,29726.0
2020-03-19 12:10:00,39.07,39.08,38.95,39.05,48875.0,35.6835,35.6926,35.5739,35.6652,48875.0
2020-03-19 12:15:00,39.05,39.06,38.8,38.84,57678.0,35.6652,35.6744,35.4369,35.4734,57678.0
2020-03-19 12:20:00,38.85,38.99,38.82,38.84,45074.0,35.4826,35.6104,35.4552,35.4734,45074.0
2020-03-19 12:25:00,38.84,38.94,38.73,38.93,50005.0,35.4734,35.5648,35.373,35.5556,50005.0
2020-03-19 12:30:00,38.94,38.95,38.76,38.83,49602.0,35.5648,35.5739,35.4004,35.4643,49602.0
2020-03-19 12:35:00,38.81,38.99,38.75,38.93,40347.0,35.446,35.6104,35.3912,35.5556,40347.0
2020-03-19 12:40:00,38.93,39.1,38.86,39.04,79756.0,35.5556,35.7109,35.4917,35.6561,79756.0
2020-03-19 12:45:00,39.02,39.24,39.02,39.06,69746.0,35.6378,35.8388,35.6378,35.6744,69746.0
2020-03-19 12:50:00,39.06,39.23,39.04,39.23,82348.0,35.6744,35.8296,35.6561,35.8296,82348.0
2020-03-19 12:55:00,39.21,39.23,39.0,39.09,46715.0,35.8114,35.8296,35.6196,35.7018,46715.0
2020-03-19 13:00:00,39.09,39.15,38.92,39.02,27423.0,35.7018,35.7566,35.5465,35.6378,27423.0
2020-03-19 13:05:00,38.99,39.06,38.92,38.97,31866.0,35.6104,35.6744,35.5465,35.5922,31866.0
2020-03-19 13:10:00,38.95,39.15,38.95,39.01,34558.0,35.5739,35.7566,35.5739,35.6287,34558.0
2020-03-19 13:15:00,39.01,39.04,38.91,39.03,38551.0,35.6287,35.6561,35.5374,35.647,38551.0
2020-03-19 13:20:00,39.02,39.1,38.97,39.05,38809.0,35.6378,35.7109,35.5922,35.6652,38809.0
2020-03-19 13:25:00,39.06,39.08,38.91,38.98,53619.0,35.6744,35.6926,35.5374,35.6013,53619.0
2020-03-19 13:30:00,38.98,39.03,38.92,39.0,23801.0,35.6013,35.647,35.5465,35.6196,23801.0
2020-03-19 13:35:00,38.98,39.04,38.89,38.98,30078.0,35.6013,35.6561,35.5191,35.6013,30078.0
2020-03-19 13:40:00,38.98,39.06,38.91,39.03,35704.0,35.6013,35.6744,35.5374,35.647,35704.0
2020-03-19 13:45:00,39.05,39.12,39.0,39.1,27676.0,35.6652,35.7292,35.6196,35.7109,27676.0
2020-03-19 13:50:00,39.1,39.25,39.09,39.2,30489.0,35.7109,35.8479,35.7018,35.8022,30489.0
2020-03-19 13:55:00,39.2,39.27,39.12,39.15,48612.0,35.8022,35.8662,35.7292,35.7566,48612.0
2020-03-19 14:00:00,39.16,39.19,39.05,39.05,35244.0,35.7657,35.7931,35.6652,35.6652,35244.0
2020-03-19 14:05:00,39.06,39.11,38.93,38.95,40778.0,35.6744,35.72,35.5556,35.5739,40778.0
2020-03-19 14:10:00,38.96,39.05,38.9,39.0,23339.0,35.583,35.6652,35.5282,35.6196,23339.0
2020-03-19 14:15:00,39.0,39.1,38.93,39.08,22878.0,35.6196,35.7109,35.5556,35.6926,22878.0
2020-03-19 14:20:00,39.08,39.09,38.99,39.08,24082.0,35.6926,35.7018,35.6104,35.6926,24082.0
2020-03-19 14:25:00,39.08,39.12,38.91,38.92,37953.0,35.6926,35.7292,35.5374,35.5465,37953.0
2020-03-19 14:30:00,38.92,39.13,38.92,39.05,54558.0,35.5465,35.7383,35.5465,35.6652,54558.0
2020-03-19 14:35:00,39.04,39.17,39.02,39.16,59408.0,35.6561,35.7748,35.6378,35.7657,59408.0
2020-03-19 14:40:00,39.16,39.25,39.13,39.2,69299.0,35.7657,35.8479,35.7383,35.8022,69299.0
2020-03-19 14:45:00,39.19,39.21,39.12,39.18,65206.0,35.7931,35.8114,35.7292,35.784,65206.0
2020-03-19 14:50:00,39.17,39.2,39.04,39.05,86158.0,35.7748,35.8022,35.6561,35.6652,86158.0
2020-03-19 14:55:00,39.07,39.12,39.04,39.09,73403.0,35.6835,35.7292,35.6561,35.7018,73403.0
2020-03-19 15:00:00,39.07,39.08,38.92,39.0,73971.0,35.6835,35.6926,35.5465,35.6196,73971.0
2020-03-19 15:05:00,39.0,39.05,38.89,38.9,66518.0,35.6196,35.6652,35.5191,35.5282,66518.0
2020-03-19 15:10:00,38.9,38.94,38.82,38.89,63235.0,35.5282,35.5648,35.4552,35.5191,63235.0
2020-03-19 15:15:00,38.9,39.0,38.87,38.97,80000.0,35.5282,35.6196,35.5008,35.5922,80000.0
2020-03-19 15:20:00,38.97,39.03,38.94,39.03,63796.0,35.5922,35.647,35.5648,35.647,63796.0
2020-03-19 15:25:00,39.03,39.05,38.95,38.96,101977.0,35.647,35.6652,35.5739,35.583,101977.0
2020-03-19 15:30:00,38.97,39.02,38.86,38.91,86472.0,35.5922,35.6378,35.4917,35.5374,86472.0
2020-03-19 15:35:00,38.91,38.98,38.9,38.95,84120.0,35.5374,35.6013,35.5282,35.5739,84120.0
2020-03-19 15:40:00,38.95,39.1,38.88,39.08,161266.0,35.5739,35.7109,35.51,35.6926,161266.0
2020-03-19 15:45:00,39.1,39.11,38.99,39.05,122347.0,35.7109,35.72,35.6104,35.6652,122347.0
2020-03-19 15:50:00,39.05,39.08,39.01,39.04,194073.0,35.6652,35.6926,35.6287,35.6561,194073.0
2020-03-19 15:55:00,39.04,39.06,38.97,39.0,162479.0,35.6561,35.6744,35.5922,35.6196,162479.0
2020-03-20 09:30:00,41.55,41.69,41.36,41.66,77541.0,37.9485,38.0764,37.775,38.049,77541.0
2020-03-20 09:35:00,41.62,41.77,41.35,41.35,118744.0,38.0125,38.1495,37.7659,37.7659,118744.0
2020-03-20 09:40:00,41.35,41.46,41.15,41.22,115885.0,37.7659,37.8663,37.5832,37.6471,115885.0
2020-03-20 09:45:00,41.22,41.27,41.07,41.16,111641.0,37.6471,37.6928,37.5101,37.5923,111641.0
2020-03-20 09:50:00,41.14,41.35,41.1,41.26,112734.0,37.5741,37.7659,37.5375,37.6837,112734.0
2020-03-20 09:55:00,41.27,41.36,41.14,41.24,78406.0,37.6928,37.775,37.5741,37.6654,78406.0
2020-03-20 10:00:00,41.24,41.62,41.23,41.58,65360.0,37.6654,38.0125,37.6563,37.9759,65360.0
2020-03-20 10:05:00,41.6,41.6,41.38,41.45,86700.0,37.9942,37.9942,37.7933,37.8572,86700.0
2020-03-20 10:10:00,41.44,41.53,41.3,41.35,60785.0,37.8481,37.9303,37.7202,37.7659,60785.0
2020-03-20 10:15:00,41.38,41.51,41.36,41.44,67936.0,37.7933,37.912,37.775,37.8481,67936.0
2020-03-20 10:20:00,41.43,41.58,41.38,41.57,68609.0,37.8389,37.9759,37.7933,37.9668,68609.0
2020-03-20 10:25:00,41.58,41.64,41.47,41.51,78554.0,37.9759,38.0307,37.8755,37.912,78554.0
2020-03-20 10:30:00,41.5,41.68,41.5,41.67,64473.0,37.9029,38.0673,37.9029,38.0581,64473.0
2020-03-20 10:35:00,41.68,41.68,41.52,41.59,70981.0,38.0673,38.0673,37.9211,37.9851,70981.0
2020-03-20 10:40:00,41.61,41.66,41.39,41.4,52290.0,38.0033,38.049,37.8024,37.8115,52290.0
2020-03-20 10:45:00,41.4,41.51,41.34,41.48,46340.0,37.8115,37.912,37.7567,37.8846,46340.0
2020-03-20 10:50:00,41.5,41.72,41.5,41.69,60246.0,37.9029,38.1038,37.9029,38.0764,60246.0
2020-03-20 10:55:00,41.7,41.78,41.62,41.7,43209.0,38.0855,38.1586,38.0125,38.0855,43209.0
2020-03-20 11:00:00,41.73,41.76,41.63,41.66,40915.0,38.1129,38.1403,38.0216,38.049,40915.0
2020-03-20 11:05:00,41.67,41.7,41.5,41.56,34725.0,38.0581,38.0855,37.9029,37.9577,34725.0
2020-03-20 11:10:00,41.56,41.7,41.41,41.41,48035.0,37.9577,38.0855,37.8207,37.8207,48035.0
2020-03-20 11:15:00,41.41,41.45,41.28,41.28,42723.0,37.8207,37.8572,37.7019,37.7019,42723.0
2020-03-20 11:20:00,41.28,41.31,41.05,41.06,78160.0,37.7019,37.7293,37.4919,37.501,78160.0
2020-03-20 11:25:00,41.05,41.23,41.03,41.13,192937.0,37.4919,37.6563,37.4736,37.5649,192937.0
2020-03-20 11:30:00,41.12,41.22,41.04,41.18,106643.0,37.5558,37.6471,37.4828,37.6106,106643.0
2020-03-20 11:35:00,41.16,41.29,41.1,41.2,47446.0,37.5923,37.7111,37.5375,37.6289,47446.0
2020-03-20 11:40:00,41.2,41.27,41.14,41.17,41183.0,37.6289,37.6928,37.5741,37.6015,41183.0
2020-03-20 11:45:00,41.17,41.2,41.06,41.18,85521.0,37.6015,37.6289,37.501,37.6106,85521.0
2020-03-20 11:50:00,41.16,41.25,41.08,41.1,30712.0,37.5923,37.6745,37.5193,37.5375,30712.0
2020-03-20 11:55:00,41.11,41.23,41.1,41.14,27162.0,37.5467,37.6563,37.5375,37.5741,27162.0
2020-03-20 12:00:00,41.14,41.19,41.04,41.05,19757.0,37.5741,37.6197,37.4828,37.4919,19757.0
2020-03-20 12:05:00,41.04,41.04,40.84,40.85,17002.0,37.4828,37.4828,37.3001,37.3092,17002.0
2020-03-20 12:10:00,40.85,41.01,40.85,40.99,58010.0,37.3092,37.4554,37.3092,37.4371,58010.0
2020-03-20 12:15:00,40.98,41.02,40.8,40.84,21791.0,37.428,37.4645,37.2636,37.3001,21791.0
2020-03-20 12:20:00,40.84,40.86,40.68,40.74,67603.0,37.3001,37.3184,37.154,37.2088,67603.0
2020-03-20 12:25:00,40.75,40.77,40.58,40.64,39352.0,37.2179,37.2362,37.0626,37.1174,39352.0
2020-03-20 12:30:00,40.63,40.85,40.6,40.81,94566.0,37.1083,37.3092,37.0809,37.2727,94566.0
2020-03-20 12:35:00,40.81,40.85,40.74,40.82,66550.0,37.2727,37.3092,37.2088,37.2818,66550.0
2020-03-20 12:40:00,40.82,40.9,40.7,40.86,42379.0,37.2818,37.3549,37.1722,37.3184,42379.0
2020-03-20 12:45:00,40.86,40.97,40.8,40.91,54508.0,37.3184,37.4188,37.2636,37.364,54508.0
2020-03-20 12:50:00,40.91,41.1,40.91,41.07,75772.0,37.364,37.5375,37.364,37.5101,75772.0
2020-03-20 12:55:00,41.06,41.2,40.99,40.99,125044.0,37.501,37.6289,37.4371,37.4371,125044.0
2020-03-20 13:00:00,40.99,41.2,40.97,41.07,65876.0,37.4371,37.6289,37.4188,37.5101,65876.0
2020-03-20 13:05:00,41.07,41.15,41.0,41.12,25800.0,37.5101,37.5832,37.4462,37.5558,25800.0
2020-03-20 13:10:00,41.14,41.22,41.04,41.05,59861.0,37.5741,37.6471,37.4828,37.4919,59861.0
2020-03-20 13:15:00,41.07,41.22,41.05,41.18,35985.0,37.5101,37.6471,37.4919,37.6106,35985.0
2020-03-20 13:20:00,41.17,41.18,40.98,40.98,32158.0,37.6015,37.6106,37.428,37.428,32158.0
2020-03-20 13:25:00,40.99,41.06,40.92,41.01,51692.0,37.4371,37.501,37.3732,37.4554,51692.0
2020-03-20 13:30:00,41.02,41.1,40.92,40.98,31872.0,37.4645,37.5375,37.3732,37.428,31872.0
2020-03-20 13:35:00,40.99,41.05,40.85,40.98,49631.0,37.4371,37.4919,37.3092,37.428,49631.0
2020-03-20 13:40:00,40.97,41.09,40.93,41.02,31147.0,37.4188,37.5284,37.3823,37.4645,31147.0
2020-03-20 13:45:00,41.02,41.14,40.97,40.98,12532.0,37.4645,37.5741,37.4188,37.428,12532.0
2020-03-20 13:50:00,40.99,41.05,40.98,41.01,14865.0,37.4371,37.4919,37.428,37.4554,14865.0
2020-03-20 13:55:00,41.01,41.08,40.98,41.07,34328.0,37.4554,37.5193,37.428,37.5101,34328.0
2020-03-20 14:00:00,41.07,41.1,41.02,41.1,42250.0,37.5101,37.5375,37.4645,37.5375,42250.0
2020-03-20 14:05:00,41.1,41.25,41.08,41.14,65288.0,37.5375,37.6745,37.5193,37.5741,65288.0
2020-03-20 14:10:00,41.15,41.17,41.0,41.01,33839.0,37.5832,37.6015,37.4462,37.4554,33839.0
2020-03-20 14:15:00,40.99,41.0,40.8,40.9,45293.0,37.4371,37.4462,37.2636,37.3549,45293.0
2020-03-20 14:20:00,40.91,41.02,40.81,40.83,60263.0,37.364,37.4645,37.2727,37.291,60263.0
2020-03-20 14:25:00,40.84,40.86,40.75,40.82,74693.0,37.3001,37.3184,37.2179,37.2818,74693.0
2020-03-20 14:30:00,40.83,40.9,40.72,40.73,97402.0,37.291,37.3549,37.1905,37.1996,97402.0
2020-03-20 14:35:00,40.75,40.77,40.64,40.73,53219.0,37.2179,37.2362,37.1174,37.1996,53219.0
2020-03-20 14:40:00,40.73,40.77,40.66,40.73,22138.0,37.1996,37.2362,37.1357,37.1996,22138.0
2020-03-20 14:45:00,40.74,40.85,40.72,40.77,33290.0,37.2088,37.3092,37.1905,37.2362,33290.0
2020-03-20 14:50:00,40.77,40.83,40.6,40.62,36719.0,37.2362,37.291,37.0809,37.0992,36719.0
2020-03-20 14:55:00,40.61,40.66,40.46,40.58,37198.0,37.09,37.1357,36.953,37.0626,37198.0
2020-03-20 15:00:00,40.59,40.67,40.48,40.5,118872.0,37.0718,37.1448,36.9713,36.9896,118872.0
2020-03-20 15:05:00,40.51,40.62,40.49,40.53,65091.0,36.9987,37.0992,36.9804,37.017,65091.0
2020-03-20 15:10:00,40.51,40.58,40.46,40.49,63045.0,36.9987,37.0626,36.953,36.9804,63045.0
2020-03-20 15:15:00,40.5,40.56,40.38,40.39,73458.0,36.9896,37.0444,36.88,36.8891,73458.0
2020-03-20 15:20:00,40.38,40.49,40.36,40.4,165448.0,36.88,36.9804,36.8617,36.8982,165448.0
2020-03-20 15:25:00,40.4,40.63,40.37,40.58,129421.0,36.8982,37.1083,36.8708,37.0626,129421.0
2020-03-20 15:30:00,40.6,40.69,40.54,40.65,124171.0,37.0809,37.1631,37.0261,37.1266,124171.0
2020-03-20 15:35:00,40.65,40.65,40.49,40.57,117109.0,37.1266,37.1266,36.9804,37.0535,117109.0
2020-03-20 15:40:00,40.55,40.68,40.52,40.53,150686.0,37.0352,37.154,37.0078,37.017,150686.0
2020-03-20 15:45:00,40.52,40.6,40.44,40.48,214853.0,37.0078,37.0809,36.9348,36.9713,214853.0
2020-03-20 15:50:00,40.48,40.58,40.39,40.55,190461.0,36.9713,37.0626,36.8891,37.0352,190461.0
2020-03-20 15:55:00,40.55,40.58,40.46,40.58,244346.0,37.0352,37.0626,36.953,37.0626,244346.0
2020-03-23 09:30:00,39.65,39.67,39.27,39.42,98592.0,36.2132,36.2315,35.8662,36.0032,98592.0
2020-03-23 09:35:00,39.42,39.46,38.95,38.99,244106.0,36.0032,36.0397,35.5739,35.6104,244106.0
2020-03-23 09:40:00,38.98,39.19,38.97,39.12,219448.0,35.6013,35.7931,35.5922,35.7292,219448.0
2020-03-23 09:45:00,39.11,39.31,38.99,39.22,348849.0,35.72,35.9027,35.6104,35.8205,348849.0
2020-03-23 09:50:00,39.23,39.41,39.09,39.32,324844.0,35.8296,35.994,35.7018,35.9118,324844.0
2020-03-23 09:55:00,39.32,39.54,39.31,39.52,139088.0,35.9118,36.1128,35.9027,36.0945,139088.0
2020-03-23 10:00:00,39.52,39.57,39.29,39.35,234490.0,36.0945,36.1402,35.8844,35.9392,234490.0
2020-03-23 10:05:00,39.35,39.49,39.35,39.43,113485.0,35.9392,36.0671,35.9392,36.0123,113485.0
2020-03-23 10:10:00,39.45,39.67,39.44,39.64,227913.0,36.0306,36.2315,36.0214,36.2041,227913.0
2020-03-23 10:15:00,39.65,39.7,39.35,39.37,146567.0,36.2132,36.2589,35.9392,35.9575,146567.0
2020-03-23 10:20:00,39.37,39.51,39.29,39.47,68991.0,35.9575,36.0854,35.8844,36.0488,68991.0
2020-03-23 10:25:00,39.5,39.57,39.34,39.46,62968.0,36.0762,36.1402,35.9301,36.0397,62968.0
2020-03-23 10:30:00,39.47,39.57,39.37,39.48,83061.0,36.0488,36.1402,35.9575,36.058,83061.0
2020-03-23 10:35:00,39.48,39.53,39.33,39.41,48368.0,36.058,36.1036,35.921,35.994,48368.0
2020-03-23 10:40:00,39.41,39.66,39.39,39.55,76532.0,35.994,36.2224,35.9758,36.1219,76532.0
2020-03-23 10:45:00,39.53,39.53,39.35,39.4,58731.0,36.1036,36.1036,35.9392,35.9849,58731.0
2020-03-23 10:50:00,39.42,39.46,39.27,39.3,74309.0,36.0032,36.0397,35.8662,35.8936,74309.0
2020-03-23 10:55:00,39.27,39.31,39.1,39.19,56156.0,35.8662,35.9027,35.7109,35.7931,56156.0
2020-03-23 11:00:00,39.19,39.28,39.11,39.26,63849.0,35.7931,35.8753,35.72,35.857,63849.0
2020-03-23 11:05:00,39.27,39.28,39.09,39.17,38604.0,35.8662,35.8753,35.7018,35.7748,38604.0
2020-03-23 11:10:00,39.18,39.28,38.95,39.0,209659.0,35.784,35.8753,35.5739,35.6196,209659.0
2020-03-23 11:15:00,38.99,39.04,38.82,38.84,98338.0,35.6104,35.6561,35.4552,35.4734,98338.0
2020-03-23 11:20:00,38.84,38.85,38.67,38.69,35931.0,35.4734,35.4826,35.3182,35.3364,35931.0
2020-03-23 11:25:00,38.69,38.75,38.52,38.55,78325.0,35.3364,35.3912,35.1812,35.2086,78325.0
2020-03-23 11:30:00,38.55,38.7,38.53,38.55,99828.0,35.2086,35.3456,35.1903,35.2086,99828.0
2020-03-23 11:35:00,38.55,38.61,38.45,38.47,193801.0,35.2086,35.2634,35.1172,35.1355,193801.0
2020-03-23 11:40:00,38.46,38.51,38.31,38.31,107632.0,35.1264,35.172,34.9894,34.9894,107632.0
2020-03-23 11:45:00,38.32,38.44,38.28,38.38,88566.0,34.9985,35.1081,34.962,35.0533,88566.0
2020-03-23 11:50:00,38.39,38.61,38.33,38.54,122231.0,35.0624,35.2634,35.0076,35.1994,122231.0
2020-03-23 11:55:00,38.54,38.58,38.38,38.56,67902.0,35.1994,35.236,35.0533,35.2177,67902.0
2020-03-23 12:00:00,38.55,38.7,38.54,38.6,207658.0,35.2086,35.3456,35.1994,35.2542,207658.0
2020-03-23 12:05:00,38.61,38.64,38.43,38.44,67801.0,35.2634,35.2908,35.099,35.1081,67801.0
2020-03-23 12:10:00,38.45,38.46,38.32,38.4,57344.0,35.1172,35.1264,34.9985,35.0716,57344.0
2020-03-23 12:15:00,38.4,38.85,38.37,38.76,61650.0,35.0716,35.4826,35.0442,35.4004,61650.0
2020-03-23 12:20:00,38.77,38.92,38.74,38.78,63249.0,35.4095,35.5465,35.3821,35.4186,63249.0
2020-03-23 12:25:00,38.79,38.81,38.64,38.73,44080.0,35.4278,35.446,35.2908,35.373,44080.0
2020-03-23 12:30:00,38.73,38.81,38.61,38.8,58966.0,35.373,35.446,35.2634,35.4369,58966.0
2020-03-23 12:35:00,38.79,38.94,38.71,38.92,52112.0,35.4278,35.5648,35.3547,35.5465,52112.0
2020-03-23 12:40:00,38.93,39.14,38.91,39.12,107893.0,35.5556,35.7474,35.5374,35.7292,107893.0
2020-03-23 12:45:00,39.12,39.29,39.03,39.28,65542.0,35.7292,35.8844,35.647,35.8753,65542.0
2020-03-23 12:50:00,39.29,39.34,39.12,39.2,102877.0,35.8844,35.9301,35.7292,35.8022,102877.0
2020-03-23 12:55:00,39.2,39.43,39.16,39.37,81458.0,35.8022,36.0123,35.7657,35.9575,81458.0
2020-03-23 13:00:00,39.37,39.37,39.18,39.19,47747.0,35.9575,35.9575,35.784,35.7931,47747.0
2020-03-23 13:05:00,39.19,39.35,39.18,39.32,67464.0,35.7931,35.9392,35.784,35.9118,67464.0
2020-03-23 13:10:00,39.32,39.62,39.31,39.53,113553.0,35.9118,36.1858,35.9027,36.1036,113553.0
2020-03-23 13:15:00,39.53,39.54,39.4,39.5,53279.0,36.1036,36.1128,35.9849,36.0762,53279.0
2020-03-23 13:20:00,39.5,39.54,39.3,39.36,53410.0,36.0762,36.1128,35.8936,35.9484,53410.0
2020-03-23 13:25:00,39.38,39.38,39.16,39.18,84229.0,35.9666,35.9666,35.7657,35.784,84229.0
2020-03-23 13:30:00,39.18,39.24,39.08,39.23,132537.0,35.784,35.8388,35.6926,35.8296,132537.0
2020-03-23 13:35:00,39.24,39.24,39.01,39.09,121378.0,35.8388,35.8388,35.6287,35.7018,121378.0
2020-03-23 13:40:00,39.09,39.25,39.03,39.06,82033.0,35.7018,35.8479,35.647,35.6744,82033.0
2020-03-23 13:45:00,39.07,39.48,39.07,39.44,89244.0,35.6835,36.058,35.6835,36.0214,89244.0
2020-03-23 13:50:00,39.43,39.44,39.19,39.28,61044.0,36.0123,36.0214,35.7931,35.8753,61044.0
2020-03-23 13:55:00,39.24,39.24,38.85,39.03,77893.0,35.8388,35.8388,35.4826,35.647,77893.0
2020-03-23 14:00:00,39.02,39.04,38.73,38.88,65816.0,35.6378,35.6561,35.373,35.51,65816.0
2020-03-23 14:05:00,38.85,39.0,38.69,38.7,72373.0,35.4826,35.6196,35.3364,35.3456,72373.0
2020-03-23 14:10:00,38.7,38.92,38.69,38.85,55367.0,35.3456,35.5465,35.3364,35.4826,55367.0
2020-03-23 14:15:00,38.85,38.97,38.73,38.73,70354.0,35.4826,35.5922,35.373,35.373,70354.0
2020-03-23 14:20:00,38.72,38.86,38.65,38.82,40293.0,35.3638,35.4917,35.2999,35.4552,40293.0
2020-03-23 14:25:00,38.81,39.13,38.74,39.06,42744.0,35.446,35.7383,35.3821,35.6744,42744.0
2020-03-23 14:30:00,39.07,39.07,38.86,38.88,61792.0,35.6835,35.6835,35.4917,35.51,61792.0
2020-03-23 14:35:00,38.88,39.04,38.8,38.86,44273.0,35.51,35.6561,35.4369,35.4917,44273.0
2020-03-23 14:40:00,38.89,39.01,38.86,38.97,50888.0,35.5191,35.6287,35.4917,35.5922,50888.0
2020-03-23 14:45:00,39.0,39.16,38.84,39.13,56746.0,35.6196,35.7657,35.4734,35.7383,56746.0
2020-03-23 14:50:00,39.12,39.12,38.96,39.02,127874.0,35.7292,35.7292,35.583,35.6378,127874.0
2020-03-23 14:55:00,39.02,39.1,38.89,38.91,64571.0,35.6378,35.7109,35.5191,35.5374,64571.0
2020-03-23 15:00:00,38.92,39.02,38.79,38.99,78249.0,35.5465,35.6378,35.4278,35.6104,78249.0
2020-03-23 15:05:00,38.99,39.05,38.8,38.84,51271.0,35.6104,35.6652,35.4369,35.4734,51271.0
2020-03-23 15:10:00,38.83,38.96,38.76,38.93,66216.0,35.4643,35.583,35.4004,35.5556,66216.0
2020-03-23 15:15:00,38.92,38.96,38.83,38.87,74975.0,35.5465,35.583,35.4643,35.5008,74975.0
2020-03-23 15:20:00,38.87,38.88,38.56,38.58,106701.0,35.5008,35.51,35.2177,35.236,106701.0
2020-03-23 15:25:00,38.58,38.73,38.53,38.65,60040.0,35.236,35.373,35.1903,35.2999,60040.0
2020-03-23 15:30:00,38.67,38.7,38.54,38.66,90812.0,35.3182,35.3456,35.1994,35.309,90812.0
2020-03-23 15:35:00,38.66,38.82,38.62,38.73,108827.0,35.309,35.4552,35.2725,35.373,108827.0
2020-03-23 15:40:00,38.74,38.86,38.69,38.77,184661.0,35.3821,35.4917,35.3364,35.4095,184661.0
2020-03-23 15:45:00,38.77,38.84,38.69,38.7,245800.0,35.4095,35.4734,35.3364,35.3456,245800.0
2020-03-23 15:50:00,38.69,39.15,38.67,39.15,376629.0,35.3364,35.7566,35.3182,35.7566,376629.0
2020-03-23 15:55:00,39.16,39.16,38.82,38.92,443223.0,35.7657,35.7657,35.4552,35.5465,443223.0
2020-03-24 09:30:00,43.72,43.76,43.29,43.57,143840.0,39.9305,39.967,39.5377,39.7935,143840.0
2020-03-24 09:35:00,43.58,43.67,43.33,43.38,132131.0,39.8026,39.8848,39.5743,39.6199,132131.0
2020-03-24 09:40:00,43.42,43.46,43.3,43.38,123076.0,39.6565,39.693,39.5469,39.6199,123076.0
2020-03-24 09:45:00,43.36,43.53,43.3,43.42,88461.0,39.6017,39.7569,39.5469,39.6565,88461.0
2020-03-24 09:50:00,43.41,43.62,43.38,43.59,63568.0,39.6473,39.8391,39.6199,39.8117,63568.0
2020-03-24 09:55:00,43.58,43.62,43.42,43.46,112534.0,39.8026,39.8391,39.6565,39.693,112534.0
2020-03-24 10:00:00,43.47,43.54,43.38,43.44,117871.0,39.7021,39.7661,39.6199,39.6747,117871.0
2020-03-24 10:05:00,43.46,43.57,43.44,43.5,82571.0,39.693,39.7935,39.6747,39.7295,82571.0
2020-03-24 10:10:00,43.51,43.59,43.45,43.59,86368.0,39.7387,39.8117,39.6839,39.8117,86368.0
2020-03-24 10:15:00,43.59,43.66,43.53,43.61,149388.0,39.8117,39.8757,39.7569,39.83,149388.0
2020-03-24 10:20:00,43.61,43.62,43.55,43.62,82815.0,39.83,39.8391,39.7752,39.8391,82815.0
2020-03-24 10:25:00,43.62,43.68,43.56,43.58,119606.0,39.8391,39.8939,39.7843,39.8026,119606.0
2020-03-24 10:30:00,43.59,43.6,43.49,43.51,146604.0,39.8117,39.8209,39.7204,39.7387,146604.0
2020-03-24 10:35:00,43.52,43.53,43.42,43.48,137401.0,39.7478,39.7569,39.6565,39.7113,137401.0
2020-03-24 10:40:00,43.48,43.54,43.44,43.47,119332.0,39.7113,39.7661,39.6747,39.7021,119332.0
2020-03-24 10:45:00,43.47,43.49,43.25,43.27,113913.0,39.7021,39.7204,39.5012,39.5195,113913.0
2020-03-24 10:50:00,43.27,43.34,43.22,43.29,130956.0,39.5195,39.5834,39.4738,39.5377,130956.0
2020-03-24 10:55:00,43.28,43.33,43.22,43.31,116063.0,39.5286,39.5743,39.4738,39.556,116063.0
2020-03-24 11:00:00,43.31,43.47,43.31,43.42,75472.0,39.556,39.7021,39.556,39.6565,75472.0
2020-03-24 11:05:00,43.41,43.42,43.22,43.27,103640.0,39.6473,39.6565,39.4738,39.5195,103640.0
2020-03-24 11:10:00,43.27,43.48,43.25,43.4,95712.0,39.5195,39.7113,39.5012,39.6382,95712.0
2020-03-24 11:15:00,43.41,43.52,43.36,43.46,120401.0,39.6473,39.7478,39.6017,39.693,120401.0
2020-03-24 11:20:00,43.46,43.58,43.43,43.51,106512.0,39.693,39.8026,39.6656,39.7387,106512.0
2020-03-24 11:25:00,43.52,43.63,43.52,43.55,91640.0,39.7478,39.8483,39.7478,39.7752,91640.0
2020-03-24 11:30:00,43.56,43.61,43.43,43.51,85480.0,39.7843,39.83,39.6656,39.7387,85480.0
2020-03-24 11:35:00,43.52,43.69,43.51,43.68,72260.0,39.7478,39.9031,39.7387,39.8939,72260.0
2020-03-24 11:40:00,43.68,43.78,43.66,43.73,110644.0,39.8939,39.9853,39.8757,39.9396,110644.0
2020-03-24 11:45:00,43.74,43.78,43.62,43.64,403030.0,39.9487,39.9853,39.8391,39.8574,403030.0
2020-03-24 11:50:00,43.65,43.7,43.6,43.67,120544.0,39.8665,39.9122,39.8209,39.8848,120544.0
2020-03-24 11:55:00,43.68,43.82,43.68,43.81,82220.0,39.8939,40.0218,39.8939,40.0127,82220.0
2020-03-24 12:00:00,43.82,43.85,43.77,43.84,38443.0,40.0218,40.0492,39.9761,40.0401,38443.0
2020-03-24 12:05:00,43.85,43.93,43.82,43.91,97176.0,40.0492,40.1223,40.0218,40.104,97176.0
2020-03-24 12:10:00,43.94,43.98,43.81,43.85,44511.0,40.1314,40.1679,40.0127,40.0492,44511.0
2020-03-24 12:15:00,43.83,43.93,43.82,43.92,48371.0,40.0309,40.1223,40.0218,40.1131,48371.0
2020-03-24 12:20:00,43.91,43.98,43.87,43.98,31424.0,40.104,40.1679,40.0675,40.1679,31424.0
2020-03-24 12:25:00,43.98,44.07,43.97,44.07,24697.0,40.1679,40.2501,40.1588,40.2501,24697.0
2020-03-24 12:30:00,44.05,44.07,43.93,44.02,61153.0,40.2319,40.2501,40.1223,40.2045,61153.0
2020-03-24 12:35:00,44.02,44.13,43.98,44.09,46701.0,40.2045,40.3049,40.1679,40.2684,46701.0
2020-03-24 12:40:00,44.08,44.09,43.99,44.08,39805.0,40.2593,40.2684,40.1771,40.2593,39805.0
2020-03-24 12:45:00,44.07,44.07,43.98,44.01,188211.0,40.2501,40.2501,40.1679,40.1953,188211.0
2020-03-24 12:50:00,44.01,44.06,43.92,43.98,45824.0,40.1953,40.241,40.1131,40.1679,45824.0
2020-03-24 12:55:00,43.98,44.06,43.89,43.9,33110.0,40.1679,40.241,40.0857,40.0949,33110.0
2020-03-24 13:00:00,43.91,44.0,43.86,43.94,81173.0,40.104,40.1862,40.0583,40.1314,81173.0
2020-03-24 13:05:00,43.93,43.96,43.86,43.89,73721.0,40.1223,40.1497,40.0583,40.0857,73721.0
2020-03-24 13:10:00,43.89,44.01,43.81,43.97,38623.0,40.0857,40.1953,40.0127,40.1588,38623.0
2020-03-24 13:15:00,43.98,44.0,43.89,43.95,36611.0,40.1679,40.1862,40.0857,40.1405,36611.0
2020-03-24 13:20:00,43.95,43.95,43.85,43.91,44007.0,40.1405,40.1405,40.0492,40.104,44007.0
2020-03-24 13:25:00,43.92,44.02,43.87,43.97,43396.0,40.1131,40.2045,40.0675,40.1588,43396.0
2020-03-24 13:30:00,43.96,44.03,43.96,43.96,44438.0,40.1497,40.2136,40.1497,40.1497,44438.0
2020-03-24 13:35:00,43.95,44.03,43.93,44.01,28884.0,40.1405,40.2136,40.1223,40.1953,28884.0
2020-03-24 13:40:00,44.02,44.03,43.9,43.98,40024.0,40.2045,40.2136,40.0949,40.1679,40024.0
2020-03-24 13:45:00,43.97,44.02,43.83,43.87,27577.0,40.1588,40.2045,40.0309,40.0675,27577.0
2020-03-24 13:50:00,43.88,43.89,43.71,43.74,53519.0,40.0766,40.0857,39.9213,39.9487,53519.0
2020-03-24 13:55:00,43.75,43.77,43.63,43.67,55969.0,39.9579,39.9761,39.8483,39.8848,55969.0
2020-03-24 14:00:00,43.67,43.73,43.59,43.6,51822.0,39.8848,39.9396,39.8117,39.8209,51822.0
2020-03-24 14:05:00,43.61,43.62,43.49,43.51,96899.0,39.83,39.8391,39.7204,39.7387,96899.0
2020-03-24 14:10:00,43.5,43.53,43.4,43.43,166907.0,39.7295,39.7569,39.6382,39.6656,166907.0
2020-03-24 14:15:00,43.42,43.61,43.41,43.53,186702.0,39.6565,39.83,39.6473,39.7569,186702.0
2020-03-24 14:20:00,43.54,43.68,43.53,43.68,116296.0,39.7661,39.8939,39.7569,39.8939,116296.0
2020-03-24 14:25:00,43.67,43.69,43.59,43.64,149884.0,39.8848,39.9031,39.8117,39.8574,149884.0
2020-03-24 14:30:00,43.63,43.66,43.56,43.65,97655.0,39.8483,39.8757,39.7843,39.8665,97655.0
2020-03-24 14:35:00,43.65,43.75,43.65,43.73,144794.0,39.8665,39.9579,39.8665,39.9396,144794.0
2020-03-24 14:40:00,43.73,43.73,43.64,43.67,102114.0,39.9396,39.9396,39.8574,39.8848,102114.0
2020-03-24 14:45:00,43.67,43.69,43.49,43.54,156575.0,39.8848,39.9031,39.7204,39.7661,156575.0
2020-03-24 14:50:00,43.53,43.67,43.52,43.63,159500.0,39.7569,39.8848,39.7478,39.8483,159500.0
2020-03-24 14:55:00,43.63,43.8,43.59,43.79,140696.0,39.8483,40.0035,39.8117,39.9944,140696.0
2020-03-24 15:00:00,43.8,43.82,43.74,43.81,217682.0,40.0035,40.0218,39.9487,40.0127,217682.0
2020-03-24 15:05:00,43.81,43.93,43.79,43.93,172195.0,40.0127,40.1223,39.9944,40.1223,172195.0
2020-03-24 15:10:00,43.93,43.93,43.81,43.85,131799.0,40.1223,40.1223,40.0127,40.0492,131799.0
2020-03-24 15:15:00,43.85,43.87,43.76,43.77,160919.0,40.0492,40.0675,39.967,39.9761,160919.0
2020-03-24 15:20:00,43.77,43.79,43.63,43.66,146431.0,39.9761,39.9944,39.8483,39.8757,146431.0
2020-03-24 15:25:00,43.66,43.71,43.62,43.66,159812.0,39.8757,39.9213,39.8391,39.8757,159812.0
2020-03-24 15:30:00,43.67,43.7,43.64,43.68,206593.0,39.8848,39.9122,39.8574,39.8939,206593.0
2020-03-24 15:35:00,43.68,43.71,43.61,43.68,251031.0,39.8939,39.9213,39.83,39.8939,251031.0
2020-03-24 15:40:00,43.68,43.73,43.67,43.69,216892.0,39.8939,39.9396,39.8848,39.9031,216892.0
2020-03-24 15:45:00,43.69,43.72,43.51,43.52,410250.0,39.9031,39.9305,39.7387,39.7478,410250.0
2020-03-24 15:50:00,43.52,43.65,43.5,43.64,452731.0,39.7478,39.8665,39.7295,39.8574,452731.0
2020-03-24 15:55:00,43.65,43.84,43.64,43.83,729807.0,39.8665,40.0401,39.8574,40.0309,729807.0
2020-03-25 09:30:00,45.94,45.95,45.52,45.93,96096.0,41.958,41.9672,41.5744,41.9489,96096.0
2020-03-25 09:35:00,45.93,46.15,45.93,46.15,169485.0,41.9489,42.1498,41.9489,42.1498,169485.0
2020-03-25 09:40:00,46.14,46.14,45.96,46.0,115246.0,42.1407,42.1407,41.9763,42.0128,115246.0
2020-03-25 09:45:00,46.0,46.0,45.83,45.88,113761.0,42.0128,42.0128,41.8576,41.9032,113761.0
2020-03-25 09:50:00,45.92,45.95,45.51,45.54,113918.0,41.9398,41.9672,41.5653,41.5927,113918.0
2020-03-25 09:55:00,45.53,45.68,45.39,45.46,130263.0,41.5836,41.7206,41.4557,41.5196,130263.0
2020-03-25 10:00:00,45.46,45.52,45.18,45.28,125695.0,41.5196,41.5744,41.2639,41.3552,125695.0
2020-03-25 10:05:00,45.29,45.43,45.26,45.35,45616.0,41.3644,41.4922,41.337,41.4192,45616.0
2020-03-25 10:10:00,45.36,45.36,45.12,45.21,53154.0,41.4283,41.4283,41.2091,41.2913,53154.0
2020-03-25 10:15:00,45.22,45.41,45.22,45.35,72549.0,41.3004,41.474,41.3004,41.4192,72549.0
2020-03-25 10:20:00,45.35,45.45,45.27,45.37,33417.0,41.4192,41.5105,41.3461,41.4374,33417.0
2020-03-25 10:25:00,45.38,45.39,45.19,45.39,29597.0,41.4466,41.4557,41.273,41.4557,29597.0
2020-03-25 10:30:00,45.38,45.55,45.38,45.47,61802.0,41.4466,41.6018,41.4466,41.5288,61802.0
2020-03-25 10:35:00,45.48,45.58,45.4,45.5,34850.0,41.5379,41.6292,41.4648,41.5562,34850.0
2020-03-25 10:40:00,45.48,45.63,45.43,45.51,50350.0,41.5379,41.6749,41.4922,41.5653,50350.0
2020-03-25 10:45:00,45.53,45.61,45.39,45.46,109688.0,41.5836,41.6566,41.4557,41.5196,109688.0
2020-03-25 10:50:00,45.45,45.62,45.4,45.49,57040.0,41.5105,41.6658,41.4648,41.547,57040.0
2020-03-25 10:55:00,45.49,45.68,45.45,45.64,71973.0,41.547,41.7206,41.5105,41.684,71973.0
2020-03-25 11:00:00,45.65,45.7,45.61,45.69,79705.0,41.6932,41.7388,41.6566,41.7297,79705.0
2020-03-25 11:05:00,45.7,45.87,45.68,45.84,43886.0,41.7388,41.8941,41.7206,41.8667,43886.0
2020-03-25 11:10:00,45.83,45.87,45.72,45.83,152369.0,41.8576,41.8941,41.7571,41.8576,152369.0
2020-03-25 11:15:00,45.83,45.95,45.73,45.9,298973.0,41.8576,41.9672,41.7662,41.9215,298973.0
2020-03-25 11:20:00,45.9,45.94,45.74,45.81,141071.0,41.9215,41.958,41.7754,41.8393,141071.0
2020-03-25 11:25:00,45.81,45.95,45.76,45.79,103460.0,41.8393,41.9672,41.7936,41.821,103460.0
2020-03-25 11:30:00,45.79,45.85,45.73,45.82,106658.0,41.821,41.8758,41.7662,41.8484,106658.0
2020-03-25 11:35:00,45.81,45.82,45.67,45.73,59847.0,41.8393,41.8484,41.7114,41.7662,59847.0
2020-03-25 11:40:00,45.73,45.76,45.63,45.67,81510.0,41.7662,41.7936,41.6749,41.7114,81510.0
2020-03-25 11:45:00,45.67,45.79,45.57,45.76,61529.0,41.7114,41.821,41.6201,41.7936,61529.0
2020-03-25 11:50:00,45.76,45.8,45.66,45.69,56431.0,41.7936,41.8302,41.7023,41.7297,56431.0
2020-03-25 11:55:00,45.69,45.84,45.64,45.79,51585.0,41.7297,41.8667,41.684,41.821,51585.0
2020-03-25 12:00:00,45.8,46.02,45.78,46.01,55233.0,41.8302,42.0311,41.8119,42.022,55233.0
2020-03-25 12:05:00,46.01,46.04,45.86,45.87,72575.0,42.022,42.0494,41.885,41.8941,72575.0
2020-03-25 12:10:00,45.87,45.89,45.8,45.86,58048.0,41.8941,41.9124,41.8302,41.885,58048.0
2020-03-25 12:15:00,45.86,45.94,45.84,45.88,59498.0,41.885,41.958,41.8667,41.9032,59498.0
2020-03-25 12:20:00,45.88,46.02,45.87,46.01,52487.0,41.9032,42.0311,41.8941,42.022,52487.0
2020-03-25 12:25:00,46.02,46.09,45.99,46.03,62890.0,42.0311,42.095,42.0037,42.0402,62890.0
2020-03-25 12:30:00,46.03,46.11,45.92,46.11,56953.0,42.0402,42.1133,41.9398,42.1133,56953.0
2020-03-25 12:35:00,46.11,46.17,45.99,46.15,71144.0,42.1133,42.1681,42.0037,42.1498,71144.0
2020-03-25 12:40:00,46.15,46.2,46.1,46.17,105112.0,42.1498,42.1955,42.1042,42.1681,105112.0
2020-03-25 12:45:00,46.16,46.29,46.15,46.18,88496.0,42.159,42.2777,42.1498,42.1772,88496.0
2020-03-25 12:50:00,46.19,46.27,46.12,46.16,47106.0,42.1864,42.2594,42.1224,42.159,47106.0
2020-03-25 12:55:00,46.17,46.23,46.12,46.21,63328.0,42.1681,42.2229,42.1224,42.2046,63328.0
2020-03-25 13:00:00,46.21,46.33,46.15,46.26,55854.0,42.2046,42.3142,42.1498,42.2503,55854.0
2020-03-25 13:05:00,46.26,46.49,46.24,46.49,80301.0,42.2503,42.4604,42.232,42.4604,80301.0
2020-03-25 13:10:00,46.48,46.54,46.37,46.47,174286.0,42.4512,42.506,42.3508,42.4421,174286.0
2020-03-25 13:15:00,46.47,46.61,46.45,46.59,113418.0,42.4421,42.57,42.4238,42.5517,113418.0
2020-03-25 13:20:00,46.58,46.69,46.56,46.69,34785.0,42.5426,42.643,42.5243,42.643,34785.0
2020-03-25 13:25:00,46.68,46.7,46.52,46.62,94849.0,42.6339,42.6522,42.4878,42.5791,94849.0
2020-03-25 13:30:00,46.62,46.72,46.53,46.71,83027.0,42.5791,42.6704,42.4969,42.6613,83027.0
2020-03-25 13:35:00,46.71,46.75,46.63,46.71,35946.0,42.6613,42.6978,42.5882,42.6613,35946.0
2020-03-25 13:40:00,46.72,46.83,46.7,46.78,59383.0,42.6704,42.7709,42.6522,42.7252,59383.0
2020-03-25 13:45:00,46.79,46.97,46.77,46.92,94004.0,42.7344,42.8988,42.7161,42.8531,94004.0
2020-03-25 13:50:00,46.92,46.97,46.79,46.8,67743.0,42.8531,42.8988,42.7344,42.7435,67743.0
2020-03-25 13:55:00,46.8,46.86,46.73,46.78,190156.0,42.7435,42.7983,42.6796,42.7252,190156.0
2020-03-25 14:00:00,46.79,46.81,46.56,46.58,207362.0,42.7344,42.7526,42.5243,42.5426,207362.0
2020-03-25 14:05:00,46.58,46.59,46.37,46.44,313151.0,42.5426,42.5517,42.3508,42.4147,313151.0
2020-03-25 14:10:00,46.44,46.6,46.42,46.59,166633.0,42.4147,42.5608,42.3964,42.5517,166633.0
2020-03-25 14:15:00,46.59,46.65,46.48,46.63,159097.0,42.5517,42.6065,42.4512,42.5882,159097.0
2020-03-25 14:20:00,46.63,46.77,46.61,46.67,122664.0,42.5882,42.7161,42.57,42.6248,122664.0
2020-03-25 14:25:00,46.67,46.77,46.58,46.72,92168.0,42.6248,42.7161,42.5426,42.6704,92168.0
2020-03-25 14:30:00,46.71,46.74,46.54,46.55,64453.0,42.6613,42.6887,42.506,42.5152,64453.0
2020-03-25 14:35:00,46.57,46.64,46.5,46.6,118973.0,42.5334,42.5974,42.4695,42.5608,118973.0
2020-03-25 14:40:00,46.6,46.65,46.52,46.63,48814.0,42.5608,42.6065,42.4878,42.5882,48814.0
2020-03-25 14:45:00,46.64,46.85,46.63,46.82,111539.0,42.5974,42.7892,42.5882,42.7618,111539.0
2020-03-25 14:50:00,46.84,46.88,46.67,46.73,67893.0,42.78,42.8166,42.6248,42.6796,67893.0
2020-03-25 14:55:00,46.74,46.94,46.73,46.84,163499.0,42.6887,42.8714,42.6796,42.78,163499.0
2020-03-25 15:00:00,46.84,46.97,46.8,46.97,50518.0,42.78,42.8988,42.7435,42.8988,50518.0
2020-03-25 15:05:00,46.96,46.96,46.84,46.84,57162.0,42.8896,42.8896,42.78,42.78,57162.0
2020-03-25 15:10:00,46.83,46.83,46.65,46.72,253766.0,42.7709,42.7709,42.6065,42.6704,253766.0
2020-03-25 15:15:00,46.73,46.93,46.73,46.9,142959.0,42.6796,42.8622,42.6796,42.8348,142959.0
2020-03-25 15:20:00,46.89,46.97,46.87,46.95,56662.0,42.8257,42.8988,42.8074,42.8805,56662.0
2020-03-25 15:25:00,46.94,46.99,46.82,46.85,95229.0,42.8714,42.917,42.7618,42.7892,95229.0
2020-03-25 15:30:00,46.85,47.01,46.85,46.93,121867.0,42.7892,42.9353,42.7892,42.8622,121867.0
2020-03-25 15:35:00,46.92,47.05,46.91,46.98,182004.0,42.8531,42.9718,42.844,42.9079,182004.0
2020-03-25 15:40:00,46.98,47.02,46.81,46.83,194716.0,42.9079,42.9444,42.7526,42.7709,194716.0
2020-03-25 15:45:00,46.83,46.84,46.47,46.51,278146.0,42.7709,42.78,42.4421,42.4786,278146.0
2020-03-25 15:50:00,46.52,46.52,46.15,46.34,360371.0,42.4878,42.4878,42.1498,42.3234,360371.0
2020-03-25 15:55:00,46.34,46.43,46.16,46.21,215035.0,42.3234,42.4056,42.159,42.2046,215035.0
2020-03-26 09:30:00,46.02,46.18,45.92,46.03,167559.0,42.0311,42.1772,41.9398,42.0402,167559.0
2020-03-26 09:35:00,46.05,46.2,45.96,46.09,67831.0,42.0585,42.1955,41.9763,42.095,67831.0
2020-03-26 09:40:00,46.09,46.13,45.94,45.97,75250.0,42.095,42.1316,41.958,41.9854,75250.0
2020-03-26 09:45:00,45.98,46.04,45.84,45.93,50890.0,41.9946,42.0494,41.8667,41.9489,50890.0
2020-03-26 09:50:00,45.9,46.09,45.78,46.08,78314.0,41.9215,42.095,41.8119,42.0859,78314.0
2020-03-26 09:55:00,46.08,46.27,46.08,46.21,66420.0,42.0859,42.2594,42.0859,42.2046,66420.0
2020-03-26 10:00:00,46.24,46.25,46.12,46.22,52851.0,42.232,42.2412,42.1224,42.2138,52851.0
2020-03-26 10:05:00,46.24,46.45,46.24,46.42,68836.0,42.232,42.4238,42.232,42.3964,68836.0
2020-03-26 10:10:00,46.41,46.42,46.3,46.32,58566.0,42.3873,42.3964,42.2868,42.3051,58566.0
2020-03-26 10:15:00,46.32,46.54,46.3,46.53,70676.0,42.3051,42.506,42.2868,42.4969,70676.0
2020-03-26 10:20:00,46.54,46.65,46.46,46.49,111570.0,42.506,42.6065,42.433,42.4604,111570.0
2020-03-26 10:25:00,46.5,46.54,46.43,46.44,66458.0,42.4695,42.506,42.4056,42.4147,66458.0
2020-03-26 10:30:00,46.43,46.67,46.43,46.64,62901.0,42.4056,42.6248,42.4056,42.5974,62901.0
2020-03-26 10:35:00,46.64,46.64,46.47,46.5,48657.0,42.5974,42.5974,42.4421,42.4695,48657.0
2020-03-26 10:40:00,46.49,46.61,46.42,46.61,45846.0,42.4604,42.57,42.3964,42.57,45846.0
2020-03-26 10:45:00,46.61,46.7,46.4,46.47,161146.0,42.57,42.6522,42.3782,42.4421,161146.0
2020-03-26 10:50:00,46.47,46.49,46.37,46.43,60181.0,42.4421,42.4604,42.3508,42.4056,60181.0
2020-03-26 10:55:00,46.42,46.64,46.4,46.63,59354.0,42.3964,42.5974,42.3782,42.5882,59354.0
2020-03-26 11:00:00,46.64,46.73,46.53,46.72,36688.0,42.5974,42.6796,42.4969,42.6704,36688.0
2020-03-26 11:05:00,46.71,46.78,46.61,46.66,51456.0,42.6613,42.7252,42.57,42.6156,51456.0
2020-03-26 11:10:00,46.66,46.77,46.66,46.73,60147.0,42.6156,42.7161,42.6156,42.6796,60147.0
2020-03-26 11:15:00,46.73,46.94,46.73,46.94,50711.0,42.6796,42.8714,42.6796,42.8714,50711.0
2020-03-26 11:20:00,46.95,46.95,46.88,46.94,46476.0,42.8805,42.8805,42.8166,42.8714,46476.0
2020-03-26 11:25:00,46.95,46.98,46.91,46.97,39953.0,42.8805,42.9079,42.844,42.8988,39953.0
2020-03-26 11:30:00,46.97,47.13,46.94,47.11,66168.0,42.8988,43.0449,42.8714,43.0266,66168.0
2020-03-26 11:35:00,47.11,47.17,47.01,47.11,44104.0,43.0266,43.0814,42.9353,43.0266,44104.0
2020-03-26 11:40:00,47.12,47.18,47.07,47.11,43884.0,43.0358,43.0905,42.9901,43.0266,43884.0
2020-03-26 11:45:00,47.12,47.12,46.94,47.01,38888.0,43.0358,43.0358,42.8714,42.9353,38888.0
2020-03-26 11:50:00,47.02,47.13,46.99,47.13,41090.0,42.9444,43.0449,42.917,43.0449,41090.0
2020-03-26 11:55:00,47.12,47.12,46.98,47.07,61611.0,43.0358,43.0358,42.9079,42.9901,61611.0
2020-03-26 12:00:00,47.07,47.13,47.05,47.1,38761.0,42.9901,43.0449,42.9718,43.0175,38761.0
2020-03-26 12:05:00,47.1,47.1,46.97,47.05,45823.0,43.0175,43.0175,42.8988,42.9718,45823.0
2020-03-26 12:10:00,47.05,47.07,46.99,46.99,51028.0,42.9718,42.9901,42.917,42.917,51028.0
2020-03-26 12:15:00,46.99,47.0,46.89,46.91,48423.0,42.917,42.9262,42.8257,42.844,48423.0
2020-03-26 12:20:00,46.92,47.04,46.87,47.0,48997.0,42.8531,42.9627,42.8074,42.9262,48997.0
2020-03-26 12:25:00,47.01,47.17,47.01,47.14,102506.0,42.9353,43.0814,42.9353,43.054,102506.0
2020-03-26 12:30:00,47.15,47.33,47.15,47.29,60848.0,43.0631,43.2275,43.0631,43.191,60848.0
2020-03-26 12:35:00,47.28,47.3,47.17,47.24,36320.0,43.1819,43.2001,43.0814,43.1453,36320.0
2020-03-26 12:40:00,47.23,47.29,47.18,47.27,133752.0,43.1362,43.191,43.0905,43.1727,133752.0
2020-03-26 12:45:00,47.27,47.28,47.13,47.23,72247.0,43.1727,43.1819,43.0449,43.1362,72247.0
2020-03-26 12:50:00,47.23,47.29,47.2,47.2,59584.0,43.1362,43.191,43.1088,43.1088,59584.0
2020-03-26 12:55:00,47.21,47.29,47.16,47.27,44536.0,43.1179,43.191,43.0723,43.1727,44536.0
2020-03-26 13:00:00,47.27,47.34,47.24,47.34,26006.0,43.1727,43.2367,43.1453,43.2367,26006.0
2020-03-26 13:05:00,47.32,47.37,46.99,47.03,75733.0,43.2184,43.2641,42.917,42.9536,75733.0
2020-03-26 13:10:00,47.03,47.06,46.94,46.98,45596.0,42.9536,42.981,42.8714,42.9079,45596.0
2020-03-26 13:15:00,46.98,47.12,46.95,47.02,53459.0,42.9079,43.0358,42.8805,42.9444,53459.0
2020-03-26 13:20:00,47.01,47.02,46.88,46.99,27769.0,42.9353,42.9444,42.8166,42.917,27769.0
2020-03-26 13:25:00,46.99,47.05,46.96,47.01,29771.0,42.917,42.9718,42.8896,42.9353,29771.0
2020-03-26 13:30:00,47.0,47.02,46.8,46.85,45752.0,42.9262,42.9444,42.7435,42.7892,45752.0
2020-03-26 13:35:00,46.86,46.94,46.83,46.94,31810.0,42.7983,42.8714,42.7709,42.8714,31810.0
2020-03-26 13:40:00,46.94,47.01,46.9,47.01,57020.0,42.8714,42.9353,42.8348,42.9353,57020.0
2020-03-26 13:45:00,47.01,47.08,46.94,47.07,25475.0,42.9353,42.9992,42.8714,42.9901,25475.0
2020-03-26 13:50:00,47.07,47.19,47.01,47.12,318936.0,42.9901,43.0997,42.9353,43.0358,318936.0
2020-03-26 13:55:00,47.13,47.14,47.06,47.09,27173.0,43.0449,43.054,42.981,43.0084,27173.0
2020-03-26 14:00:00,47.09,47.22,47.08,47.22,27600.0,43.0084,43.1271,42.9992,43.1271,27600.0
2020-03-26 14:05:00,47.21,47.21,46.99,47.07,54900.0,43.1179,43.1179,42.917,42.9901,54900.0
2020-03-26 14:10:00,47.07,47.13,46.98,47.08,46302.0,42.9901,43.0449,42.9079,42.9992,46302.0
2020-03-26 14:15:00,47.07,47.15,47.02,47.14,23345.0,42.9901,43.0631,42.9444,43.054,23345.0
2020-03-26 14:20:00,47.13,47.24,47.08,47.16,29563.0,43.0449,43.1453,42.9992,43.0723,29563.0
2020-03-26 14:25:00,47.16,47.3,47.14,47.25,21291.0,43.0723,43.2001,43.054,43.1545,21291.0
2020-03-26 14:30:00,47.27,47.45,47.27,47.44,26250.0,43.1727,43.3371,43.1727,43.328,26250.0
2020-03-26 14:35:00,47.43,47.6,47.4,47.52,57566.0,43.3189,43.4741,43.2915,43.4011,57566.0
2020-03-26 14:40:00,47.54,47.6,47.49,47.49,89286.0,43.4193,43.4741,43.3737,43.3737,89286.0
2020-03-26 14:45:00,47.49,47.55,47.46,47.48,41149.0,43.3737,43.4285,43.3463,43.3645,41149.0
2020-03-26 14:50:00,47.48,47.56,47.47,47.5,68060.0,43.3645,43.4376,43.3554,43.3828,68060.0
2020-03-26 14:55:00,47.5,47.58,47.41,47.54,45183.0,43.3828,43.4559,43.3006,43.4193,45183.0
2020-03-26 15:00:00,47.53,47.54,47.46,47.51,62924.0,43.4102,43.4193,43.3463,43.3919,62924.0
2020-03-26 15:05:00,47.5,47.53,47.41,47.46,54421.0,43.3828,43.4102,43.3006,43.3463,54421.0
2020-03-26 15:10:00,47.46,47.47,47.38,47.41,38641.0,43.3463,43.3554,43.2732,43.3006,38641.0
2020-03-26 15:15:00,47.41,47.51,47.39,47.49,97949.0,43.3006,43.3919,43.2823,43.3737,97949.0
2020-03-26 15:20:00,47.48,47.56,47.46,47.47,49986.0,43.3645,43.4376,43.3463,43.3554,49986.0
2020-03-26 15:25:00,47.47,47.58,47.47,47.55,57924.0,43.3554,43.4559,43.3554,43.4285,57924.0
2020-03-26 15:30:00,47.56,47.63,47.55,47.61,134076.0,43.4376,43.5015,43.4285,43.4833,134076.0
2020-03-26 15:35:00,47.62,47.66,47.36,47.47,119630.0,43.4924,43.5289,43.2549,43.3554,119630.0
2020-03-26 15:40:00,47.47,47.55,47.45,47.51,62438.0,43.3554,43.4285,43.3371,43.3919,62438.0
2020-03-26 15:45:00,47.5,47.55,47.4,47.52,140908.0,43.3828,43.4285,43.2915,43.4011,140908.0
2020-03-26 15:50:00,47.52,47.88,47.51,47.87,316478.0,43.4011,43.7299,43.3919,43.7207,316478.0
2020-03-26 15:55:00,47.88,47.92,47.78,47.83,326174.0,43.7299,43.7664,43.6385,43.6842,326174.0
2020-03-27 09:30:00,44.82,44.98,44.62,44.87,61662.0,40.9351,41.0812,40.7524,40.9808,61662.0
2020-03-27 09:35:00,44.9,45.06,44.87,44.88,48805.0,41.0082,41.1543,40.9808,40.9899,48805.0
2020-03-27 09:40:00,44.87,44.88,44.66,44.73,75851.0,40.9808,40.9899,40.789,40.8529,75851.0
2020-03-27 09:45:00,44.72,44.81,44.66,44.79,36988.0,40.8438,40.926,40.789,40.9077,36988.0
2020-03-27 09:50:00,44.8,44.95,44.79,44.8,67044.0,40.9168,41.0538,40.9077,40.9168,67044.0
2020-03-27 09:55:00,44.82,45.0,44.82,44.92,33811.0,40.9351,41.0995,40.9351,41.0264,33811.0
2020-03-27 10:00:00,44.91,44.95,44.82,44.91,79153.0,41.0173,41.0538,40.9351,41.0173,79153.0
2020-03-27 10:05:00,44.92,45.03,44.91,45.0,55419.0,41.0264,41.1269,41.0173,41.0995,55419.0
2020-03-27 10:10:00,45.0,45.09,44.93,44.97,45696.0,41.0995,41.1817,41.0356,41.0721,45696.0
2020-03-27 10:15:00,44.96,45.02,44.86,44.91,75245.0,41.063,41.1178,40.9716,41.0173,75245.0
2020-03-27 10:20:00,44.91,44.98,44.84,44.88,43616.0,41.0173,41.0812,40.9534,40.9899,43616.0
2020-03-27 10:25:00,44.88,44.96,44.8,44.86,28725.0,40.9899,41.063,40.9168,40.9716,28725.0
2020-03-27 10:30:00,44.87,44.89,44.75,44.78,29976.0,40.9808,40.999,40.8712,40.8986,29976.0
2020-03-27 10:35:00,44.77,44.83,44.72,44.8,51727.0,40.8894,40.9442,40.8438,40.9168,51727.0
2020-03-27 10:40:00,44.79,44.88,44.75,44.78,51854.0,40.9077,40.9899,40.8712,40.8986,51854.0
2020-03-27 10:45:00,44.79,44.86,44.73,44.84,40360.0,40.9077,40.9716,40.8529,40.9534,40360.0
2020-03-27 10:50:00,44.83,44.92,44.77,44.9,38197.0,40.9442,41.0264,40.8894,41.0082,38197.0
2020-03-27 10:55:00,44.91,44.95,44.83,44.91,28540.0,41.0173,41.0538,40.9442,41.0173,28540.0
2020-03-27 11:00:00,44.92,44.99,44.9,44.94,31672.0,41.0264,41.0904,41.0082,41.0447,31672.0
2020-03-27 11:05:00,44.94,45.09,44.91,45.08,91772.0,41.0447,41.1817,41.0173,41.1726,91772.0
2020-03-27 11:10:00,45.07,45.11,45.03,45.08,36605.0,41.1634,41.2,41.1269,41.1726,36605.0
2020-03-27 11:15:00,45.09,45.32,45.09,45.24,51427.0,41.1817,41.3918,41.1817,41.3187,51427.0
2020-03-27 11:20:00,45.24,45.25,45.13,45.19,55304.0,41.3187,41.3278,41.2182,41.273,55304.0
2020-03-27 11:25:00,45.19,45.26,45.07,45.13,35216.0,41.273,41.337,41.1634,41.2182,35216.0
2020-03-27 11:30:00,45.13,45.16,45.01,45.14,31880.0,41.2182,41.2456,41.1086,41.2274,31880.0
2020-03-27 11:35:00,45.16,45.23,45.08,45.09,21200.0,41.2456,41.3096,41.1726,41.1817,21200.0
2020-03-27 11:40:00,45.08,45.13,44.97,45.01,46419.0,41.1726,41.2182,41.0721,41.1086,46419.0
2020-03-27 11:45:00,45.01,45.02,44.92,44.99,39572.0,41.1086,41.1178,41.0264,41.0904,39572.0
2020-03-27 11:50:00,45.0,45.08,44.99,45.08,34300.0,41.0995,41.1726,41.0904,41.1726,34300.0
2020-03-27 11:55:00,45.06,45.1,44.99,45.03,40800.0,41.1543,41.1908,41.0904,41.1269,40800.0
2020-03-27 12:00:00,45.02,45.07,44.97,44.98,51427.0,41.1178,41.1634,41.0721,41.0812,51427.0
2020-03-27 12:05:00,44.98,45.03,44.87,44.95,47482.0,41.0812,41.1269,40.9808,41.0538,47482.0
2020-03-27 12:10:00,44.93,45.05,44.93,44.97,46758.0,41.0356,41.1452,41.0356,41.0721,46758.0
2020-03-27 12:15:00,44.97,45.12,44.91,45.1,29421.0,41.0721,41.2091,41.0173,41.1908,29421.0
2020-03-27 12:20:00,45.1,45.1,44.99,45.04,34918.0,41.1908,41.1908,41.0904,41.136,34918.0
2020-03-27 12:25:00,45.03,45.08,44.98,44.99,38656.0,41.1269,41.1726,41.0812,41.0904,38656.0
2020-03-27 12:30:00,44.99,45.21,44.95,45.18,36813.0,41.0904,41.2913,41.0538,41.2639,36813.0
2020-03-27 12:35:00,45.19,45.26,45.17,45.23,41850.0,41.273,41.337,41.2548,41.3096,41850.0
2020-03-27 12:40:00,45.23,45.3,45.21,45.28,16868.0,41.3096,41.3735,41.2913,41.3552,16868.0
2020-03-27 12:45:00,45.28,45.29,45.18,45.18,25690.0,41.3552,41.3644,41.2639,41.2639,25690.0
2020-03-27 12:50:00,45.18,45.32,45.16,45.29,21666.0,41.2639,41.3918,41.2456,41.3644,21666.0
2020-03-27 12:55:00,45.3,45.31,45.22,45.31,20418.0,41.3735,41.3826,41.3004,41.3826,20418.0
2020-03-27 13:00:00,45.31,45.35,45.28,45.28,43299.0,41.3826,41.4192,41.3552,41.3552,43299.0
2020-03-27 13:05:00,45.29,45.3,45.15,45.16,19506.0,41.3644,41.3735,41.2365,41.2456,19506.0
2020-03-27 13:10:00,45.17,45.2,45.12,45.14,85923.0,41.2548,41.2822,41.2091,41.2274,85923.0
2020-03-27 13:15:00,45.14,45.22,45.1,45.2,30797.0,41.2274,41.3004,41.1908,41.2822,30797.0
2020-03-27 13:20:00,45.22,45.26,45.2,45.26,19500.0,41.3004,41.337,41.2822,41.337,19500.0
2020-03-27 13:25:00,45.25,45.33,45.17,45.2,46653.0,41.3278,41.4009,41.2548,41.2822,46653.0
2020-03-27 13:30:00,45.2,45.4,45.17,45.4,43733.0,41.2822,41.4648,41.2548,41.4648,43733.0
2020-03-27 13:35:00,45.4,45.54,45.32,45.54,27750.0,41.4648,41.5927,41.3918,41.5927,27750.0
2020-03-27 13:40:00,45.54,45.62,45.5,45.54,29241.0,41.5927,41.6658,41.5562,41.5927,29241.0
2020-03-27 13:45:00,45.54,45.62,45.48,45.58,43311.0,41.5927,41.6658,41.5379,41.6292,43311.0
2020-03-27 13:50:00,45.59,45.65,45.56,45.6,20125.0,41.6384,41.6932,41.611,41.6475,20125.0
2020-03-27 13:55:00,45.6,45.66,45.56,45.6,29904.0,41.6475,41.7023,41.611,41.6475,29904.0
2020-03-27 14:00:00,45.61,45.69,45.53,45.59,23202.0,41.6566,41.7297,41.5836,41.6384,23202.0
2020-03-27 14:05:00,45.6,45.65,45.54,45.59,23788.0,41.6475,41.6932,41.5927,41.6384,23788.0
2020-03-27 14:10:00,45.61,45.7,45.61,45.7,22000.0,41.6566,41.7388,41.6566,41.7388,22000.0
2020-03-27 14:15:00,45.7,45.79,45.68,45.74,36161.0,41.7388,41.821,41.7206,41.7754,36161.0
2020-03-27 14:20:00,45.75,45.77,45.7,45.71,18666.0,41.7845,41.8028,41.7388,41.748,18666.0
2020-03-27 14:25:00,45.71,45.82,45.68,45.78,29166.0,41.748,41.8484,41.7206,41.8119,29166.0
2020-03-27 14:30:00,45.78,45.84,45.75,45.8,43250.0,41.8119,41.8667,41.7845,41.8302,43250.0
2020-03-27 14:35:00,45.8,45.81,45.7,45.7,111043.0,41.8302,41.8393,41.7388,41.7388,111043.0
2020-03-27 14:40:00,45.71,45.75,45.64,45.65,24040.0,41.748,41.7845,41.684,41.6932,24040.0
2020-03-27 14:45:00,45.64,45.69,45.59,45.64,18599.0,41.684,41.7297,41.6384,41.684,18599.0
2020-03-27 14:50:00,45.63,45.74,45.57,45.7,28890.0,41.6749,41.7754,41.6201,41.7388,28890.0
2020-03-27 14:55:00,45.69,45.84,45.69,45.84,37283.0,41.7297,41.8667,41.7297,41.8667,37283.0
2020-03-27 15:00:00,45.83,45.92,45.76,45.92,60204.0,41.8576,41.9398,41.7936,41.9398,60204.0
2020-03-27 15:05:00,45.93,46.0,45.86,45.98,37137.0,41.9489,42.0128,41.885,41.9946,37137.0
2020-03-27 15:10:00,45.97,46.04,45.9,45.91,36266.0,41.9854,42.0494,41.9215,41.9306,36266.0
2020-03-27 15:15:00,45.9,46.1,45.9,46.09,40090.0,41.9215,42.1042,41.9215,42.095,40090.0
2020-03-27 15:20:00,46.09,46.21,46.02,46.21,35080.0,42.095,42.2046,42.0311,42.2046,35080.0
2020-03-27 15:25:00,46.21,46.27,46.13,46.14,71044.0,42.2046,42.2594,42.1316,42.1407,71044.0
2020-03-27 15:30:00,46.14,46.17,45.92,46.0,112004.0,42.1407,42.1681,41.9398,42.0128,112004.0
2020-03-27 15:35:00,46.0,46.0,45.7,45.77,125662.0,42.0128,42.0128,41.7388,41.8028,125662.0
2020-03-27 15:40:00,45.77,45.77,45.58,45.62,119902.0,41.8028,41.8028,41.6292,41.6658,119902.0
2020-03-27 15:45:00,45.63,45.72,45.53,45.54,95823.0,41.6749,41.7571,41.5836,41.5927,95823.0
2020-03-27 15:50:00,45.53,45.53,45.3,45.31,124357.0,41.5836,41.5836,41.3735,41.3826,124357.0
2020-03-27 15:55:00,45.3,45.41,45.27,45.34,145332.0,41.3735,41.474,41.3461,41.41,145332.0
2020-03-30 09:30:00,45.76,45.89,45.62,45.8,111260.0,41.7936,41.9124,41.6658,41.8302,111260.0
2020-03-30 09:35:00,45.81,45.81,45.59,45.6,71557.0,41.8393,41.8393,41.6384,41.6475,71557.0
2020-03-30 09:40:00,45.61,45.7,45.5,45.61,59827.0,41.6566,41.7388,41.5562,41.6566,59827.0
2020-03-30 09:45:00,45.62,45.64,45.53,45.6,69049.0,41.6658,41.684,41.5836,41.6475,69049.0
2020-03-30 09:50:00,45.6,45.7,45.57,45.58,42320.0,41.6475,41.7388,41.6201,41.6292,42320.0
2020-03-30 09:55:00,45.57,45.58,45.45,45.49,34564.0,41.6201,41.6292,41.5105,41.547,34564.0
2020-03-30 10:00:00,45.5,45.54,45.36,45.54,57735.0,41.5562,41.5927,41.4283,41.5927,57735.0
2020-03-30 10:05:00,45.52,45.56,45.45,45.5,38704.0,41.5744,41.611,41.5105,41.5562,38704.0
2020-03-30 10:10:00,45.5,45.63,45.43,45.63,46782.0,41.5562,41.6749,41.4922,41.6749,46782.0
2020-03-30 10:15:00,45.62,45.8,45.61,45.79,18001.0,41.6658,41.8302,41.6566,41.821,18001.0
2020-03-30 10:20:00,45.8,45.82,45.75,45.77,14115.0,41.8302,41.8484,41.7845,41.8028,14115.0
2020-03-30 10:25:00,45.77,45.82,45.74,45.75,25181.0,41.8028,41.8484,41.7754,41.7845,25181.0
2020-03-30 10:30:00,45.74,45.86,45.74,45.84,51106.0,41.7754,41.885,41.7754,41.8667,51106.0
2020-03-30 10:35:00,45.85,45.9,45.83,45.87,73760.0,41.8758,41.9215,41.8576,41.8941,73760.0
2020-03-30 10:40:00,45.87,45.95,45.86,45.87,22610.0,41.8941,41.9672,41.885,41.8941,22610.0
2020-03-30 10:45:00,45.88,46.03,45.88,46.02,15800.0,41.9032,42.0402,41.9032,42.0311,15800.0
2020-03-30 10:50:00,46.03,46.04,45.87,45.96,27765.0,42.0402,42.0494,41.8941,41.9763,27765.0
2020-03-30 10:55:00,45.97,45.98,45.86,45.92,44003.0,41.9854,41.9946,41.885,41.9398,44003.0
2020-03-30 11:00:00,45.95,46.08,45.93,46.06,19500.0,41.9672,42.0859,41.9489,42.0676,19500.0
2020-03-30 11:05:00,46.08,46.21,46.03,46.17,51123.0,42.0859,42.2046,42.0402,42.1681,51123.0
2020-03-30 11:10:00,46.17,46.25,46.16,46.21,24950.0,42.1681,42.2412,42.159,42.2046,24950.0
2020-03-30 11:15:00,46.2,46.25,46.16,46.25,48596.0,42.1955,42.2412,42.159,42.2412,48596.0
2020-03-30 11:20:00,46.26,46.27,46.17,46.21,23811.0,42.2503,42.2594,42.1681,42.2046,23811.0
2020-03-30 11:25:00,46.19,46.25,46.11,46.25,18376.0,42.1864,42.2412,42.1133,42.2412,18376.0
2020-03-30 11:30:00,46.25,46.28,46.21,46.28,13766.0,42.2412,42.2686,42.2046,42.2686,13766.0
2020-03-30 11:35:00,46.23,46.25,46.1,46.12,56833.0,42.2229,42.2412,42.1042,42.1224,56833.0
2020-03-30 11:40:00,46.12,46.18,46.11,46.17,25285.0,42.1224,42.1772,42.1133,42.1681,25285.0
2020-03-30 11:45:00,46.16,46.16,46.06,46.1,21724.0,42.159,42.159,42.0676,42.1042,21724.0
2020-03-30 11:50:00,46.09,46.13,46.07,46.13,32258.0,42.095,42.1316,42.0768,42.1316,32258.0
2020-03-30 11:55:00,46.12,46.17,46.1,46.11,14418.0,42.1224,42.1681,42.1042,42.1133,14418.0
2020-03-30 12:00:00,46.11,46.11,46.01,46.02,39194.0,42.1133,42.1133,42.022,42.0311,39194.0
2020-03-30 12:05:00,46.02,46.06,45.9,45.97,77948.0,42.0311,42.0676,41.9215,41.9854,77948.0
2020-03-30 12:10:00,45.98,46.07,45.89,46.04,66408.0,41.9946,42.0768,41.9124,42.0494,66408.0
2020-03-30 12:15:00,46.05,46.19,46.05,46.17,23554.0,42.0585,42.1864,42.0585,42.1681,23554.0
2020-03-30 12:20:00,46.17,46.17,46.09,46.13,30403.0,42.1681,42.1681,42.095,42.1316,30403.0
2020-03-30 12:25:00,46.14,46.21,46.14,46.21,18840.0,42.1407,42.2046,42.1407,42.2046,18840.0
2020-03-30 12:30:00,46.22,46.22,46.11,46.12,18248.0,42.2138,42.2138,42.1133,42.1224,18248.0
2020-03-30 12:35:00,46.11,46.21,46.1,46.21,16898.0,42.1133,42.2046,42.1042,42.2046,16898.0
2020-03-30 12:40:00,46.22,46.28,46.21,46.22,49073.0,42.2138,42.2686,42.2046,42.2138,49073.0
2020-03-30 12:45:00,46.23,46.26,46.16,46.2,23950.0,42.2229,42.2503,42.159,42.1955,23950.0
2020-03-30 12:50:00,46.21,46.33,46.2,46.32,59855.0,42.2046,42.3142,42.1955,42.3051,59855.0
2020-03-30 12:55:00,46.33,46.33,46.26,46.31,18144.0,42.3142,42.3142,42.2503,42.296,18144.0
2020-03-30 13:00:00,46.32,46.32,46.23,46.26,52599.0,42.3051,42.3051,42.2229,42.2503,52599.0
2020-03-30 13:05:00,46.24,46.26,46.2,46.21,36091.0,42.232,42.2503,42.1955,42.2046,36091.0
2020-03-30 13:10:00,46.21,46.28,46.2,46.24,149225.0,42.2046,42.2686,42.1955,42.232,149225.0
2020-03-30 13:15:00,46.25,46.31,46.25,46.27,11413.0,42.2412,42.296,42.2412,42.2594,11413.0
2020-03-30 13:20:00,46.27,46.29,46.2,46.27,12950.0,42.2594,42.2777,42.1955,42.2594,12950.0
2020-03-30 13:25:00,46.25,46.32,46.25,46.29,12739.0,42.2412,42.3051,42.2412,42.2777,12739.0
2020-03-30 13:30:00,46.29,46.3,46.24,46.26,13289.0,42.2777,42.2868,42.232,42.2503,13289.0
2020-03-30 13:35:00,46.26,46.28,46.21,46.25,10700.0,42.2503,42.2686,42.2046,42.2412,10700.0
2020-03-30 13:40:00,46.24,46.27,46.12,46.13,17999.0,42.232,42.2594,42.1224,42.1316,17999.0
2020-03-30 13:45:00,46.13,46.19,46.11,46.19,11766.0,42.1316,42.1864,42.1133,42.1864,11766.0
2020-03-30 13:50:00,46.19,46.21,46.15,46.17,15875.0,42.1864,42.2046,42.1498,42.1681,15875.0
2020-03-30 13:55:00,46.16,46.16,46.04,46.1,15115.0,42.159,42.159,42.0494,42.1042,15115.0
2020-03-30 14:00:00,46.08,46.08,46.03,46.03,10917.0,42.0859,42.0859,42.0402,42.0402,10917.0
2020-03-30 14:05:00,46.04,46.04,46.0,46.0,13854.0,42.0494,42.0494,42.0128,42.0128,13854.0
2020-03-30 14:10:00,46.0,46.0,45.87,45.88,242030.0,42.0128,42.0128,41.8941,41.9032,242030.0
2020-03-30 14:15:00,45.89,45.91,45.84,45.91,40840.0,41.9124,41.9306,41.8667,41.9306,40840.0
2020-03-30 14:20:00,45.9,45.95,45.82,45.95,51350.0,41.9215,41.9672,41.8484,41.9672,51350.0
2020-03-30 14:25:00,45.95,46.02,45.9,46.02,12877.0,41.9672,42.0311,41.9215,42.0311,12877.0
2020-03-30 14:30:00,46.01,46.05,45.99,46.04,33860.0,42.022,42.0585,42.0037,42.0494,33860.0
2020-03-30 14:35:00,46.04,46.08,46.03,46.08,17750.0,42.0494,42.0859,42.0402,42.0859,17750.0
2020-03-30 14:40:00,46.08,46.19,46.07,46.19,30980.0,42.0859,42.1864,42.0768,42.1864,30980.0
2020-03-30 14:45:00,46.19,46.21,46.1,46.17,45963.0,42.1864,42.2046,42.1042,42.1681,45963.0
2020-03-30 14:50:00,46.16,46.26,46.13,46.21,26319.0,42.159,42.2503,42.1316,42.2046,26319.0
2020-03-30 14:55:00,46.21,46.23,46.1,46.14,24915.0,42.2046,42.2229,42.1042,42.1407,24915.0
2020-03-30 15:00:00,46.14,46.2,46.09,46.2,24662.0,42.1407,42.1955,42.095,42.1955,24662.0
2020-03-30 15:05:00,46.2,46.22,46.15,46.21,34156.0,42.1955,42.2138,42.1498,42.2046,34156.0
2020-03-30 15:10:00,46.22,46.32,46.22,46.3,25393.0,42.2138,42.3051,42.2138,42.2868,25393.0
2020-03-30 15:15:00,46.29,46.29,46.2,46.26,23100.0,42.2777,42.2777,42.1955,42.2503,23100.0
2020-03-30 15:20:00,46.26,46.31,46.2,46.2,30650.0,42.2503,42.296,42.1955,42.1955,30650.0
2020-03-30 15:25:00,46.21,46.21,46.03,46.1,81195.0,42.2046,42.2046,42.0402,42.1042,81195.0
2020-03-30 15:30:00,46.1,46.17,46.06,46.11,86282.0,42.1042,42.1681,42.0676,42.1133,86282.0
2020-03-30 15:35:00,46.11,46.24,46.08,46.23,77874.0,42.1133,42.232,42.0859,42.2229,77874.0
2020-03-30 15:40:00,46.23,46.25,46.14,46.18,107173.0,42.2229,42.2412,42.1407,42.1772,107173.0
2020-03-30 15:45:00,46.18,46.24,46.17,46.18,107366.0,42.1772,42.232,42.1681,42.1772,107366.0
2020-03-30 15:50:00,46.18,46.28,46.11,46.24,185659.0,42.1772,42.2686,42.1133,42.232,185659.0
2020-03-30 15:55:00,46.24,46.35,46.15,46.35,301917.0,42.232,42.3325,42.1498,42.3325,301917.0
2020-03-31 09:30:00,47.0,47.13,46.93,47.06,75335.0,42.9262,43.0449,42.8622,42.981,75335.0
2020-03-31 09:35:00,47.04,47.14,46.98,47.02,70432.0,42.9627,43.054,42.9079,42.9444,70432.0
2020-03-31 09:40:00,47.04,47.12,46.99,46.99,32912.0,42.9627,43.0358,42.917,42.917,32912.0
2020-03-31 09:45:00,46.99,47.0,46.82,46.82,85177.0,42.917,42.9262,42.7618,42.7618,85177.0
2020-03-31 09:50:00,46.82,46.9,46.77,46.82,78339.0,42.7618,42.8348,42.7161,42.7618,78339.0
2020-03-31 09:55:00,46.84,46.89,46.79,46.85,92834.0,42.78,42.8257,42.7344,42.7892,92834.0
2020-03-31 10:00:00,46.84,46.95,46.84,46.93,89558.0,42.78,42.8805,42.78,42.8622,89558.0
2020-03-31 10:05:00,46.93,47.0,46.92,46.97,50397.0,42.8622,42.9262,42.8531,42.8988,50397.0
2020-03-31 10:10:00,46.97,47.18,46.96,47.18,44896.0,42.8988,43.0905,42.8896,43.0905,44896.0
2020-03-31 10:15:00,47.18,47.23,47.12,47.21,40385.0,43.0905,43.1362,43.0358,43.1179,40385.0
2020-03-31 10:20:00,47.21,47.22,47.15,47.2,56690.0,43.1179,43.1271,43.0631,43.1088,56690.0
2020-03-31 10:25:00,47.2,47.21,47.12,47.21,28488.0,43.1088,43.1179,43.0358,43.1179,28488.0
2020-03-31 10:30:00,47.21,47.37,47.21,47.29,28008.0,43.1179,43.2641,43.1179,43.191,28008.0
2020-03-31 10:35:00,47.29,47.37,47.28,47.35,76894.0,43.191,43.2641,43.1819,43.2458,76894.0
2020-03-31 10:40:00,47.35,47.38,47.28,47.29,46174.0,43.2458,43.2732,43.1819,43.191,46174.0
2020-03-31 10:45:00,47.27,47.35,47.23,47.3,39310.0,43.1727,43.2458,43.1362,43.2001,39310.0
2020-03-31 10:50:00,47.29,47.36,47.24,47.27,35931.0,43.191,43.2549,43.1453,43.1727,35931.0
2020-03-31 10:55:00,47.28,47.35,47.19,47.19,25758.0,43.1819,43.2458,43.0997,43.0997,25758.0
2020-03-31 11:00:00,47.2,47.2,47.12,47.17,53840.0,43.1088,43.1088,43.0358,43.0814,53840.0
2020-03-31 11:05:00,47.17,47.31,47.17,47.3,39803.0,43.0814,43.2093,43.0814,43.2001,39803.0
2020-03-31 11:10:00,47.31,47.38,47.3,47.34,26302.0,43.2093,43.2732,43.2001,43.2367,26302.0
2020-03-31 11:15:00,47.35,47.4,47.31,47.33,33200.0,43.2458,43.2915,43.2093,43.2275,33200.0
2020-03-31 11:20:00,47.33,47.41,47.29,47.34,33416.0,43.2275,43.3006,43.191,43.2367,33416.0
2020-03-31 11:25:00,47.34,47.54,47.33,47.54,39942.0,43.2367,43.4193,43.2275,43.4193,39942.0
2020-03-31 11:30:00,47.53,47.56,47.47,47.53,64650.0,43.4102,43.4376,43.3554,43.4102,64650.0
2020-03-31 11:35:00,47.54,47.56,47.45,47.49,47440.0,43.4193,43.4376,43.3371,43.3737,47440.0
2020-03-31 11:40:00,47.49,47.59,47.49,47.55,10714.0,43.3737,43.465,43.3737,43.4285,10714.0
2020-03-31 11:45:00,47.53,47.53,47.38,47.43,47544.0,43.4102,43.4102,43.2732,43.3189,47544.0
2020-03-31 11:50:00,47.42,47.49,47.38,47.38,20502.0,43.3097,43.3737,43.2732,43.2732,20502.0
2020-03-31 11:55:00,47.38,47.42,47.34,47.42,25071.0,43.2732,43.3097,43.2367,43.3097,25071.0
2020-03-31 12:00:00,47.4,47.41,47.3,47.31,37279.0,43.2915,43.3006,43.2001,43.2093,37279.0
2020-03-31 12:05:00,47.32,47.42,47.31,47.42,35346.0,43.2184,43.3097,43.2093,43.3097,35346.0
2020-03-31 12:10:00,47.4,47.42,47.32,47.32,16085.0,43.2915,43.3097,43.2184,43.2184,16085.0
2020-03-31 12:15:00,47.33,47.36,47.24,47.26,35810.0,43.2275,43.2549,43.1453,43.1636,35810.0
2020-03-31 12:20:00,47.26,47.28,47.21,47.22,28703.0,43.1636,43.1819,43.1179,43.1271,28703.0
2020-03-31 12:25:00,47.21,47.22,47.14,47.19,49011.0,43.1179,43.1271,43.054,43.0997,49011.0
2020-03-31 12:30:00,47.18,47.18,47.07,47.13,48258.0,43.0905,43.0905,42.9901,43.0449,48258.0
2020-03-31 12:35:00,47.12,47.14,47.0,47.03,46648.0,43.0358,43.054,42.9262,42.9536,46648.0
2020-03-31 12:40:00,47.03,47.17,47.03,47.11,35879.0,42.9536,43.0814,42.9536,43.0266,35879.0
2020-03-31 12:45:00,47.11,47.17,47.07,47.16,24931.0,43.0266,43.0814,42.9901,43.0723,24931.0
2020-03-31 12:50:00,47.11,47.2,47.1,47.17,34625.0,43.0266,43.1088,43.0175,43.0814,34625.0
2020-03-31 12:55:00,47.19,47.19,47.01,47.02,23918.0,43.0997,43.0997,42.9353,42.9444,23918.0
2020-03-31 13:00:00,47.02,47.11,47.0,47.0,41887.0,42.9444,43.0266,42.9262,42.9262,41887.0
2020-03-31 13:05:00,46.99,47.02,46.93,47.02,23619.0,42.917,42.9444,42.8622,42.9444,23619.0
2020-03-31 13:10:00,47.01,47.04,46.95,46.99,24236.0,42.9353,42.9627,42.8805,42.917,24236.0
2020-03-31 13:15:00,46.98,46.98,46.9,46.94,17381.0,42.9079,42.9079,42.8348,42.8714,17381.0
2020-03-31 13:20:00,46.91,46.93,46.81,46.85,34527.0,42.844,42.8622,42.7526,42.7892,34527.0
2020-03-31 13:25:00,46.84,46.89,46.79,46.83,22430.0,42.78,42.8257,42.7344,42.7709,22430.0
2020-03-31 13:30:00,46.84,46.92,46.76,46.85,24558.0,42.78,42.8531,42.707,42.7892,24558.0
2020-03-31 13:35:00,46.85,46.94,46.85,46.91,44016.0,42.7892,42.8714,42.7892,42.844,44016.0
2020-03-31 13:40:00,46.91,46.92,46.83,46.84,41481.0,42.844,42.8531,42.7709,42.78,41481.0
2020-03-31 13:45:00,46.85,46.89,46.85,46.89,12649.0,42.7892,42.8257,42.7892,42.8257,12649.0
2020-03-31 13:50:00,46.88,46.91,46.83,46.87,43008.0,42.8166,42.844,42.7709,42.8074,43008.0
2020-03-31 13:55:00,46.89,47.03,46.89,47.0,18892.0,42.8257,42.9536,42.8257,42.9262,18892.0
2020-03-31 14:00:00,46.98,47.01,46.95,46.96,9300.0,42.9079,42.9353,42.8805,42.8896,9300.0
2020-03-31 14:05:00,46.97,47.05,46.93,47.03,9192.0,42.8988,42.9718,42.8622,42.9536,9192.0
2020-03-31 14:10:00,47.01,47.03,46.93,46.93,16388.0,42.9353,42.9536,42.8622,42.8622,16388.0
2020-03-31 14:15:00,46.95,46.95,46.87,46.93,33029.0,42.8805,42.8805,42.8074,42.8622,33029.0
2020-03-31 14:20:00,46.93,46.99,46.92,46.97,22160.0,42.8622,42.917,42.8531,42.8988,22160.0
2020-03-31 14:25:00,46.97,47.04,46.97,47.04,14628.0,42.8988,42.9627,42.8988,42.9627,14628.0
2020-03-31 14:30:00,47.04,47.1,47.01,47.08,17715.0,42.9627,43.0175,42.9353,42.9992,17715.0
2020-03-31 14:35:00,47.09,47.16,47.08,47.15,26199.0,43.0084,43.0723,42.9992,43.0631,26199.0
2020-03-31 14:40:00,47.15,47.15,47.11,47.11,11432.0,43.0631,43.0631,43.0266,43.0266,11432.0
2020-03-31 14:45:00,47.12,47.12,47.0,47.07,23034.0,43.0358,43.0358,42.9262,42.9901,23034.0
2020-03-31 14:50:00,47.09,47.18,47.08,47.13,24893.0,43.0084,43.0905,42.9992,43.0449,24893.0
2020-03-31 14:55:00,47.14,47.18,47.11,47.12,14808.0,43.054,43.0905,43.0266,43.0358,14808.0
2020-03-31 15:00:00,47.12,47.19,47.06,47.07,19328.0,43.0358,43.0997,42.981,42.9901,19328.0
2020-03-31 15:05:00,47.07,47.1,47.02,47.06,19751.0,42.9901,43.0175,42.9444,42.981,19751.0
2020-03-31 15:10:00,47.05,47.05,46.86,46.88,28972.0,42.9718,42.9718,42.7983,42.8166,28972.0
2020-03-31 15:15:00,46.89,46.93,46.81,46.81,63077.0,42.8257,42.8622,42.7526,42.7526,63077.0
2020-03-31 15:20:00,46.81,46.84,46.72,46.72,66031.0,42.7526,42.78,42.6704,42.6704,66031.0
2020-03-31 15:25:00,46.73,46.86,46.72,46.81,100069.0,42.6796,42.7983,42.6704,42.7526,100069.0
2020-03-31 15:30:00,46.82,46.95,46.82,46.95,74086.0,42.7618,42.8805,42.7618,42.8805,74086.0
2020-03-31 15:35:00,46.96,46.96,46.88,46.93,58012.0,42.8896,42.8896,42.8166,42.8622,58012.0
2020-03-31 15:40:00,46.93,46.95,46.86,46.92,23099.0,42.8622,42.8805,42.7983,42.8531,23099.0
2020-03-31 15:45:00,46.91,46.92,46.75,46.75,35152.0,42.844,42.8531,42.6978,42.6978,35152.0
2020-03-31 15:50:00,46.75,46.93,46.75,46.89,76562.0,42.6978,42.8622,42.6978,42.8257,76562.0
2020-03-31 15:55:00,46.88,46.93,46.84,46.93,145583.0,42.8166,42.8622,42.78,42.8622,145583.0
2020-04-01 09:30:00,44.42,44.51,44.34,44.35,112395.0,40.5698,40.652,40.4967,40.5058,112395.0
2020-04-01 09:35:00,44.35,44.43,44.25,44.41,58593.0,40.5058,40.5789,40.4145,40.5606,58593.0
2020-04-01 09:40:00,44.4,44.5,44.37,44.43,81754.0,40.5515,40.6428,40.5241,40.5789,81754.0
2020-04-01 09:45:00,44.42,44.44,44.33,44.37,53370.0,40.5698,40.588,40.4876,40.5241,53370.0
2020-04-01 09:50:00,44.37,44.43,44.34,44.39,45896.0,40.5241,40.5789,40.4967,40.5424,45896.0
2020-04-01 09:55:00,44.39,44.39,44.33,44.36,46754.0,40.5424,40.5424,40.4876,40.515,46754.0
2020-04-01 10:00:00,44.38,44.4,44.29,44.3,71220.0,40.5332,40.5515,40.451,40.4602,71220.0
2020-04-01 10:05:00,44.29,44.41,44.23,44.4,73530.0,40.451,40.5606,40.3962,40.5515,73530.0
2020-04-01 10:10:00,44.4,44.44,44.38,44.44,44834.0,40.5515,40.588,40.5332,40.588,44834.0
2020-04-01 10:15:00,44.45,44.51,44.42,44.45,98939.0,40.5972,40.652,40.5698,40.5972,98939.0
2020-04-01 10:20:00,44.45,44.52,44.41,44.42,46912.0,40.5972,40.6611,40.5606,40.5698,46912.0
2020-04-01 10:25:00,44.42,44.44,44.39,44.43,57440.0,40.5698,40.588,40.5424,40.5789,57440.0
2020-04-01 10:30:00,44.43,44.52,44.38,44.5,36685.0,40.5789,40.6611,40.5332,40.6428,36685.0
2020-04-01 10:35:00,44.5,44.51,44.42,44.44,29132.0,40.6428,40.652,40.5698,40.588,29132.0
2020-04-01 10:40:00,44.43,44.49,44.4,44.44,53536.0,40.5789,40.6337,40.5515,40.588,53536.0
2020-04-01 10:45:00,44.45,44.62,44.44,44.6,53396.0,40.5972,40.7524,40.588,40.7342,53396.0
2020-04-01 10:50:00,44.59,44.62,44.55,44.56,25875.0,40.725,40.7524,40.6885,40.6976,25875.0
2020-04-01 10:55:00,44.55,44.55,44.46,44.51,15339.0,40.6885,40.6885,40.6063,40.652,15339.0
2020-04-01 11:00:00,44.53,44.57,44.47,44.57,13298.0,40.6702,40.7068,40.6154,40.7068,13298.0
2020-04-01 11:05:00,44.56,44.6,44.55,44.6,7810.0,40.6976,40.7342,40.6885,40.7342,7810.0
2020-04-01 11:10:00,44.6,44.62,44.57,44.58,18114.0,40.7342,40.7524,40.7068,40.7159,18114.0
2020-04-01 11:15:00,44.58,44.64,44.51,44.63,37124.0,40.7159,40.7707,40.652,40.7616,37124.0
2020-04-01 11:20:00,44.62,44.64,44.47,44.48,30425.0,40.7524,40.7707,40.6154,40.6246,30425.0
2020-04-01 11:25:00,44.48,44.51,44.38,44.39,23898.0,40.6246,40.652,40.5332,40.5424,23898.0
2020-04-01 11:30:00,44.39,44.4,44.34,44.36,37270.0,40.5424,40.5515,40.4967,40.515,37270.0
2020-04-01 11:35:00,44.37,44.4,44.29,44.3,18639.0,40.5241,40.5515,40.451,40.4602,18639.0
2020-04-01 11:40:00,44.3,44.3,44.24,44.28,15708.0,40.4602,40.4602,40.4054,40.4419,15708.0
2020-04-01 11:45:00,44.28,44.29,44.2,44.22,33617.0,40.4419,40.451,40.3688,40.3871,33617.0
2020-04-01 11:50:00,44.22,44.24,44.19,44.21,16600.0,40.3871,40.4054,40.3597,40.378,16600.0
2020-04-01 11:55:00,44.21,44.26,44.18,44.19,12159.0,40.378,40.4236,40.3506,40.3597,12159.0
2020-04-01 12:00:00,44.18,44.18,44.02,44.03,71255.0,40.3506,40.3506,40.2045,40.2136,71255.0
2020-04-01 12:05:00,44.03,44.08,44.03,44.03,17898.0,40.2136,40.2593,40.2136,40.2136,17898.0
2020-04-01 12:10:00,44.04,44.1,44.01,44.09,13822.0,40.2227,40.2775,40.1953,40.2684,13822.0
2020-04-01 12:15:00,44.08,44.1,44.0,44.01,39678.0,40.2593,40.2775,40.1862,40.1953,39678.0
2020-04-01 12:20:00,44.01,44.07,44.01,44.03,17253.0,40.1953,40.2501,40.1953,40.2136,17253.0
2020-04-01 12:25:00,44.02,44.07,43.99,44.0,28611.0,40.2045,40.2501,40.1771,40.1862,28611.0
2020-04-01 12:30:00,44.0,44.04,43.99,44.01,128997.0,40.1862,40.2227,40.1771,40.1953,128997.0
2020-04-01 12:35:00,44.0,44.0,43.86,43.9,26832.0,40.1862,40.1862,40.0583,40.0949,26832.0
2020-04-01 12:40:00,43.9,43.91,43.81,43.84,22356.0,40.0949,40.104,40.0127,40.0401,22356.0
2020-04-01 12:45:00,43.85,43.88,43.81,43.82,127344.0,40.0492,40.0766,40.0127,40.0218,127344.0
2020-04-01 12:50:00,43.81,43.87,43.81,43.87,33074.0,40.0127,40.0675,40.0127,40.0675,33074.0
2020-04-01 12:55:00,43.87,43.91,43.8,43.81,13845.0,40.0675,40.104,40.0035,40.0127,13845.0
2020-04-01 13:00:00,43.81,43.93,43.76,43.9,20934.0,40.0127,40.1223,39.967,40.0949,20934.0
2020-04-01 13:05:00,43.9,43.9,43.82,43.85,14663.0,40.0949,40.0949,40.0218,40.0492,14663.0
2020-04-01 13:10:00,43.84,43.88,43.82,43.83,14919.0,40.0401,40.0766,40.0218,40.0309,14919.0
2020-04-01 13:15:00,43.83,43.88,43.8,43.86,12571.0,40.0309,40.0766,40.0035,40.0583,12571.0
2020-04-01 13:20:00,43.85,44.01,43.85,44.0,13881.0,40.0492,40.1953,40.0492,40.1862,13881.0
2020-04-01 13:25:00,44.01,44.02,43.9,43.95,14667.0,40.1953,40.2045,40.0949,40.1405,14667.0
2020-04-01 13:30:00,43.95,43.95,43.89,43.9,15924.0,40.1405,40.1405,40.0857,40.0949,15924.0
2020-04-01 13:35:00,43.9,43.97,43.89,43.96,14487.0,40.0949,40.1588,40.0857,40.1497,14487.0
2020-04-01 13:40:00,43.96,44.01,43.96,44.01,12798.0,40.1497,40.1953,40.1497,40.1953,12798.0
2020-04-01 13:45:00,44.01,44.03,43.93,43.99,10801.0,40.1953,40.2136,40.1223,40.1771,10801.0
2020-04-01 13:50:00,43.98,44.07,43.95,44.05,27450.0,40.1679,40.2501,40.1405,40.2319,27450.0
2020-04-01 13:55:00,44.06,44.11,44.06,44.09,21387.0,40.241,40.2866,40.241,40.2684,21387.0
2020-04-01 14:00:00,44.09,44.17,44.05,44.13,30412.0,40.2684,40.3414,40.2319,40.3049,30412.0
2020-04-01 14:05:00,44.14,44.17,44.11,44.11,10600.0,40.314,40.3414,40.2866,40.2866,10600.0
2020-04-01 14:10:00,44.11,44.12,44.06,44.09,10481.0,40.2866,40.2958,40.241,40.2684,10481.0
2020-04-01 14:15:00,44.07,44.08,44.02,44.04,12288.0,40.2501,40.2593,40.2045,40.2227,12288.0
2020-04-01 14:20:00,44.05,44.07,44.0,44.01,12558.0,40.2319,40.2501,40.1862,40.1953,12558.0
2020-04-01 14:25:00,44.02,44.09,44.01,44.07,15389.0,40.2045,40.2684,40.1953,40.2501,15389.0
2020-04-01 14:30:00,44.07,44.07,43.93,43.95,51050.0,40.2501,40.2501,40.1223,40.1405,51050.0
2020-04-01 14:35:00,43.95,44.07,43.93,44.05,50584.0,40.1405,40.2501,40.1223,40.2319,50584.0
2020-04-01 14:40:00,44.05,44.05,43.97,43.98,17652.0,40.2319,40.2319,40.1588,40.1679,17652.0
2020-04-01 14:45:00,43.97,44.0,43.94,43.96,18312.0,40.1588,40.1862,40.1314,40.1497,18312.0
2020-04-01 14:50:00,43.95,43.95,43.85,43.87,35895.0,40.1405,40.1405,40.0492,40.0675,35895.0
2020-04-01 14:55:00,43.87,43.88,43.76,43.77,37199.0,40.0675,40.0766,39.967,39.9761,37199.0
2020-04-01 15:00:00,43.77,43.86,43.76,43.81,43799.0,39.9761,40.0583,39.967,40.0127,43799.0
2020-04-01 15:05:00,43.81,43.84,43.77,43.77,24713.0,40.0127,40.0401,39.9761,39.9761,24713.0
2020-04-01 15:10:00,43.77,43.81,43.75,43.79,34617.0,39.9761,40.0127,39.9579,39.9944,34617.0
2020-04-01 15:15:00,43.78,43.82,43.76,43.82,52276.0,39.9853,40.0218,39.967,40.0218,52276.0
2020-04-01 15:20:00,43.81,43.82,43.72,43.73,29827.0,40.0127,40.0218,39.9305,39.9396,29827.0
2020-04-01 15:25:00,43.73,43.75,43.71,43.73,38019.0,39.9396,39.9579,39.9213,39.9396,38019.0
2020-04-01 15:30:00,43.73,43.8,43.72,43.79,112780.0,39.9396,40.0035,39.9305,39.9944,112780.0
2020-04-01 15:35:00,43.79,43.79,43.67,43.69,111850.0,39.9944,39.9944,39.8848,39.9031,111850.0
2020-04-01 15:40:00,43.69,43.72,43.6,43.65,139681.0,39.9031,39.9305,39.8209,39.8665,139681.0
2020-04-01 15:45:00,43.67,43.85,43.66,43.83,133252.0,39.8848,40.0492,39.8757,40.0309,133252.0
2020-04-01 15:50:00,43.82,43.9,43.75,43.8,261582.0,40.0218,40.0949,39.9579,40.0035,261582.0
2020-04-01 15:55:00,43.8,43.81,43.62,43.69,404608.0,40.0035,40.0127,39.8391,39.9031,404608.0
2020-04-02 09:30:00,45.2,45.48,45.14,45.47,157861.0,41.2822,41.5379,41.2274,41.5288,157861.0
2020-04-02 09:35:00,45.48,45.57,45.42,45.43,54258.0,41.5379,41.6201,41.4831,41.4922,54258.0
2020-04-02 09:40:00,45.43,45.49,45.31,45.36,181487.0,41.4922,41.547,41.3826,41.4283,181487.0
2020-04-02 09:45:00,45.34,45.36,45.25,45.29,93653.0,41.41,41.4283,41.3278,41.3644,93653.0
2020-04-02 09:50:00,45.29,45.38,45.27,45.28,74957.0,41.3644,41.4466,41.3461,41.3552,74957.0
2020-04-02 09:55:00,45.27,45.42,45.27,45.37,121924.0,41.3461,41.4831,41.3461,41.4374,121924.0
2020-04-02 10:00:00,45.38,45.45,45.33,45.43,49086.0,41.4466,41.5105,41.4009,41.4922,49086.0
2020-04-02 10:05:00,45.41,45.54,45.35,45.54,32783.0,41.474,41.5927,41.4192,41.5927,32783.0
2020-04-02 10:10:00,45.55,45.63,45.55,45.61,24905.0,41.6018,41.6749,41.6018,41.6566,24905.0
2020-04-02 10:15:00,45.62,45.62,45.5,45.6,51030.0,41.6658,41.6658,41.5562,41.6475,51030.0
2020-04-02 10:20:00,45.6,45.64,45.53,45.55,28061.0,41.6475,41.684,41.5836,41.6018,28061.0
2020-04-02 10:25:00,45.53,45.68,45.45,45.67,44591.0,41.5836,41.7206,41.5105,41.7114,44591.0
2020-04-02 10:30:00,45.67,45.85,45.63,45.83,45970.0,41.7114,41.8758,41.6749,41.8576,45970.0
2020-04-02 10:35:00,45.84,46.13,45.84,46.12,85120.0,41.8667,42.1316,41.8667,42.1224,85120.0
2020-04-02 10:40:00,46.12,46.17,45.97,46.05,121507.0,42.1224,42.1681,41.9854,42.0585,121507.0
2020-04-02 10:45:00,46.04,46.14,45.95,45.96,120620.0,42.0494,42.1407,41.9672,41.9763,120620.0
2020-04-02 10:50:00,45.96,46.09,45.93,45.96,113221.0,41.9763,42.095,41.9489,41.9763,113221.0
2020-04-02 10:55:00,45.97,46.16,45.97,46.12,59558.0,41.9854,42.159,41.9854,42.1224,59558.0
2020-04-02 11:00:00,46.12,46.17,46.04,46.11,110888.0,42.1224,42.1681,42.0494,42.1133,110888.0
2020-04-02 11:05:00,46.12,46.13,45.93,45.95,115543.0,42.1224,42.1316,41.9489,41.9672,115543.0
2020-04-02 11:10:00,45.95,45.97,45.9,45.96,26298.0,41.9672,41.9854,41.9215,41.9763,26298.0
2020-04-02 11:15:00,45.97,46.1,45.97,46.02,19592.0,41.9854,42.1042,41.9854,42.0311,19592.0
2020-04-02 11:20:00,46.03,46.04,45.95,45.99,27835.0,42.0402,42.0494,41.9672,42.0037,27835.0
2020-04-02 11:25:00,45.97,45.98,45.81,45.85,20292.0,41.9854,41.9946,41.8393,41.8758,20292.0
2020-04-02 11:30:00,45.86,45.94,45.85,45.9,17273.0,41.885,41.958,41.8758,41.9215,17273.0
2020-04-02 11:35:00,45.9,45.96,45.81,45.85,25947.0,41.9215,41.9763,41.8393,41.8758,25947.0
2020-04-02 11:40:00,45.86,45.92,45.85,45.9,21044.0,41.885,41.9398,41.8758,41.9215,21044.0
2020-04-02 11:45:00,45.89,46.03,45.86,46.01,21749.0,41.9124,42.0402,41.885,42.022,21749.0
2020-04-02 11:50:00,46.02,46.03,45.92,45.93,22266.0,42.0311,42.0402,41.9398,41.9489,22266.0
2020-04-02 11:55:00,45.93,46.06,45.93,46.03,29906.0,41.9489,42.0676,41.9489,42.0402,29906.0
2020-04-02 12:00:00,46.03,46.07,45.98,46.02,28194.0,42.0402,42.0768,41.9946,42.0311,28194.0
2020-04-02 12:05:00,46.01,46.1,46.01,46.05,38736.0,42.022,42.1042,42.022,42.0585,38736.0
2020-04-02 12:10:00,46.01,46.11,46.01,46.08,35076.0,42.022,42.1133,42.022,42.0859,35076.0
2020-04-02 12:15:00,46.07,46.07,46.01,46.01,20081.0,42.0768,42.0768,42.022,42.022,20081.0
2020-04-02 12:20:00,46.0,46.02,45.89,45.9,35912.0,42.0128,42.0311,41.9124,41.9215,35912.0
2020-04-02 12:25:00,45.9,45.96,45.86,45.86,26499.0,41.9215,41.9763,41.885,41.885,26499.0
2020-04-02 12:30:00,45.87,45.91,45.85,45.86,31996.0,41.8941,41.9306,41.8758,41.885,31996.0
2020-04-02 12:35:00,45.86,45.95,45.85,45.92,32376.0,41.885,41.9672,41.8758,41.9398,32376.0
2020-04-02 12:40:00,45.92,45.94,45.87,45.91,33535.0,41.9398,41.958,41.8941,41.9306,33535.0
2020-04-02 12:45:00,45.91,46.0,45.88,45.99,16701.0,41.9306,42.0128,41.9032,42.0037,16701.0
2020-04-02 12:50:00,45.99,46.01,45.96,46.0,20767.0,42.0037,42.022,41.9763,42.0128,20767.0
2020-04-02 12:55:00,45.97,45.97,45.88,45.93,30204.0,41.9854,41.9854,41.9032,41.9489,30204.0
2020-04-02 13:00:00,45.94,46.0,45.89,45.91,19580.0,41.958,42.0128,41.9124,41.9306,19580.0
2020-04-02 13:05:00,45.9,45.91,45.83,45.84,63528.0,41.9215,41.9306,41.8576,41.8667,63528.0
2020-04-02 13:10:00,45.82,45.82,45.64,45.66,37880.0,41.8484,41.8484,41.684,41.7023,37880.0
2020-04-02 13:15:00,45.64,45.67,45.58,45.58,18103.0,41.684,41.7114,41.6292,41.6292,18103.0
2020-04-02 13:20:00,45.57,45.64,45.53,45.54,17011.0,41.6201,41.684,41.5836,41.5927,17011.0
2020-04-02 13:25:00,45.55,45.57,45.44,45.48,36982.0,41.6018,41.6201,41.5014,41.5379,36982.0
2020-04-02 13:30:00,45.48,45.52,45.44,45.5,15313.0,41.5379,41.5744,41.5014,41.5562,15313.0
2020-04-02 13:35:00,45.51,45.54,45.44,45.48,23384.0,41.5653,41.5927,41.5014,41.5379,23384.0
2020-04-02 13:40:00,45.47,45.57,45.47,45.57,31281.0,41.5288,41.6201,41.5288,41.6201,31281.0
2020-04-02 13:45:00,45.55,45.59,45.49,45.56,52625.0,41.6018,41.6384,41.547,41.611,52625.0
2020-04-02 13:50:00,45.54,45.6,45.52,45.59,19405.0,41.5927,41.6475,41.5744,41.6384,19405.0
2020-04-02 13:55:00,45.59,45.59,45.45,45.46,20936.0,41.6384,41.6384,41.5105,41.5196,20936.0
2020-04-02 14:00:00,45.45,45.45,45.29,45.29,22092.0,41.5105,41.5105,41.3644,41.3644,22092.0
2020-04-02 14:05:00,45.3,45.31,45.22,45.23,93873.0,41.3735,41.3826,41.3004,41.3096,93873.0
2020-04-02 14:10:00,45.24,45.33,45.18,45.32,67034.0,41.3187,41.4009,41.2639,41.3918,67034.0
2020-04-02 14:15:00,45.33,45.33,45.14,45.14,22529.0,41.4009,41.4009,41.2274,41.2274,22529.0
2020-04-02 14:20:00,45.15,45.22,45.12,45.16,43303.0,41.2365,41.3004,41.2091,41.2456,43303.0
2020-04-02 14:25:00,45.16,45.36,45.15,45.35,78922.0,41.2456,41.4283,41.2365,41.4192,78922.0
2020-04-02 14:30:00,45.32,45.37,45.26,45.31,35957.0,41.3918,41.4374,41.337,41.3826,35957.0
2020-04-02 14:35:00,45.32,45.44,45.3,45.4,20974.0,41.3918,41.5014,41.3735,41.4648,20974.0
2020-04-02 14:40:00,45.4,45.41,45.29,45.29,15740.0,41.4648,41.474,41.3644,41.3644,15740.0
2020-04-02 14:45:00,45.28,45.4,45.27,45.33,18514.0,41.3552,41.4648,41.3461,41.4009,18514.0
2020-04-02 14:50:00,45.34,45.54,45.31,45.47,30816.0,41.41,41.5927,41.3826,41.5288,30816.0
2020-04-02 14:55:00,45.48,45.65,45.47,45.65,50930.0,41.5379,41.6932,41.5288,41.6932,50930.0
2020-04-02 15:00:00,45.66,45.72,45.61,45.65,44286.0,41.7023,41.7571,41.6566,41.6932,44286.0
2020-04-02 15:05:00,45.63,45.72,45.58,45.72,22849.0,41.6749,41.7571,41.6292,41.7571,22849.0
2020-04-02 15:10:00,45.73,45.73,45.61,45.66,29979.0,41.7662,41.7662,41.6566,41.7023,29979.0
2020-04-02 15:15:00,45.68,45.73,45.65,45.72,53577.0,41.7206,41.7662,41.6932,41.7571,53577.0
2020-04-02 15:20:00,45.72,45.75,45.68,45.68,23538.0,41.7571,41.7845,41.7206,41.7206,23538.0
2020-04-02 15:25:00,45.68,45.71,45.61,45.68,61990.0,41.7206,41.748,41.6566,41.7206,61990.0
2020-04-02 15:30:00,45.7,45.74,45.62,45.66,169489.0,41.7388,41.7754,41.6658,41.7023,169489.0
2020-04-02 15:35:00,45.66,45.71,45.61,45.65,124366.0,41.7023,41.748,41.6566,41.6932,124366.0
2020-04-02 15:40:00,45.65,45.78,45.64,45.77,104323.0,41.6932,41.8119,41.684,41.8028,104323.0
2020-04-02 15:45:00,45.78,45.82,45.66,45.7,108306.0,41.8119,41.8484,41.7023,41.7388,108306.0
2020-04-02 15:50:00,45.71,45.92,45.7,45.91,251655.0,41.748,41.9398,41.7388,41.9306,251655.0
2020-04-02 15:55:00,45.91,45.93,45.84,45.87,108940.0,41.9306,41.9489,41.8667,41.8941,108940.0
2020-04-03 09:30:00,45.82,45.83,45.72,45.82,54309.0,41.8484,41.8576,41.7571,41.8484,54309.0
2020-04-03 09:35:00,45.81,45.83,45.74,45.83,33790.0,41.8393,41.8576,41.7754,41.8576,33790.0
2020-04-03 09:40:00,45.82,45.93,45.74,45.75,49349.0,41.8484,41.9489,41.7754,41.7845,49349.0
2020-04-03 09:45:00,45.75,45.8,45.69,45.7,42235.0,41.7845,41.8302,41.7297,41.7388,42235.0
2020-04-03 09:50:00,45.72,45.76,45.6,45.64,38236.0,41.7571,41.7936,41.6475,41.684,38236.0
2020-04-03 09:55:00,45.63,45.76,45.63,45.75,65925.0,41.6749,41.7936,41.6749,41.7845,65925.0
2020-04-03 10:00:00,45.79,45.82,45.65,45.66,33446.0,41.821,41.8484,41.6932,41.7023,33446.0
2020-04-03 10:05:00,45.64,45.81,45.64,45.78,14092.0,41.684,41.8393,41.684,41.8119,14092.0
2020-04-03 10:10:00,45.76,45.77,45.7,45.74,10217.0,41.7936,41.8028,41.7388,41.7754,10217.0
2020-04-03 10:15:00,45.74,45.74,45.54,45.55,14024.0,41.7754,41.7754,41.5927,41.6018,14024.0
2020-04-03 10:20:00,45.55,45.62,45.51,45.62,15394.0,41.6018,41.6658,41.5653,41.6658,15394.0
2020-04-03 10:25:00,45.61,45.62,45.54,45.57,61272.0,41.6566,41.6658,41.5927,41.6201,61272.0
2020-04-03 10:30:00,45.56,45.62,45.51,45.51,93144.0,41.611,41.6658,41.5653,41.5653,93144.0
2020-04-03 10:35:00,45.51,45.58,45.47,45.51,20894.0,41.5653,41.6292,41.5288,41.5653,20894.0
2020-04-03 10:40:00,45.54,45.55,45.47,45.55,10801.0,41.5927,41.6018,41.5288,41.6018,10801.0
2020-04-03 10:45:00,45.54,45.57,45.51,45.53,12500.0,41.5927,41.6201,41.5653,41.5836,12500.0
2020-04-03 10:50:00,45.52,45.55,45.43,45.44,21889.0,41.5744,41.6018,41.4922,41.5014,21889.0
2020-04-03 10:55:00,45.44,45.54,45.42,45.51,14974.0,41.5014,41.5927,41.4831,41.5653,14974.0
2020-04-03 11:00:00,45.51,45.56,45.48,45.48,14725.0,41.5653,41.611,41.5379,41.5379,14725.0
2020-04-03 11:05:00,45.46,45.49,45.34,45.38,29295.0,41.5196,41.547,41.41,41.4466,29295.0
2020-04-03 11:10:00,45.39,45.43,45.33,45.34,28132.0,41.4557,41.4922,41.4009,41.41,28132.0
2020-04-03 11:15:00,45.33,45.37,45.31,45.34,30896.0,41.4009,41.4374,41.3826,41.41,30896.0
2020-04-03 11:20:00,45.35,45.38,45.23,45.24,29638.0,41.4192,41.4466,41.3096,41.3187,29638.0
2020-04-03 11:25:00,45.26,45.28,45.23,45.27,47741.0,41.337,41.3552,41.3096,41.3461,47741.0
2020-04-03 11:30:00,45.26,45.3,45.19,45.3,62150.0,41.337,41.3735,41.273,41.3735,62150.0
2020-04-03 11:35:00,45.28,45.33,45.23,45.3,35400.0,41.3552,41.4009,41.3096,41.3735,35400.0
2020-04-03 11:40:00,45.3,45.3,45.17,45.18,19584.0,41.3735,41.3735,41.2548,41.2639,19584.0
2020-04-03 11:45:00,45.19,45.19,45.02,45.04,73366.0,41.273,41.273,41.1178,41.136,73366.0
2020-04-03 11:50:00,45.05,45.06,44.99,45.05,13613.0,41.1452,41.1543,41.0904,41.1452,13613.0
2020-04-03 11:55:00,45.05,45.11,45.05,45.07,12055.0,41.1452,41.2,41.1452,41.1634,12055.0
2020-04-03 12:00:00,45.07,45.1,45.02,45.07,31625.0,41.1634,41.1908,41.1178,41.1634,31625.0
2020-04-03 12:05:00,45.07,45.07,44.96,44.99,21401.0,41.1634,41.1634,41.063,41.0904,21401.0
2020-04-03 12:10:00,45.0,45.02,44.92,44.95,37947.0,41.0995,41.1178,41.0264,41.0538,37947.0
2020-04-03 12:15:00,44.95,44.97,44.89,44.91,20071.0,41.0538,41.0721,40.999,41.0173,20071.0
2020-04-03 12:20:00,44.91,44.99,44.89,44.94,14082.0,41.0173,41.0904,40.999,41.0447,14082.0
2020-04-03 12:25:00,44.94,45.07,44.92,45.04,274939.0,41.0447,41.1634,41.0264,41.136,274939.0
2020-04-03 12:30:00,45.04,45.13,45.03,45.08,9461.0,41.136,41.2182,41.1269,41.1726,9461.0
2020-04-03 12:35:00,45.06,45.14,45.06,45.13,12199.0,41.1543,41.2274,41.1543,41.2182,12199.0
2020-04-03 12:40:00,45.13,45.17,45.09,45.17,8253.0,41.2182,41.2548,41.1817,41.2548,8253.0
2020-04-03 12:45:00,45.16,45.17,44.99,45.02,11719.0,41.2456,41.2548,41.0904,41.1178,11719.0
2020-04-03 12:50:00,45.02,45.08,45.02,45.06,5804.0,41.1178,41.1726,41.1178,41.1543,5804.0
2020-04-03 12:55:00,45.05,45.09,45.03,45.07,11151.0,41.1452,41.1817,41.1269,41.1634,11151.0
2020-04-03 13:00:00,45.07,45.09,45.03,45.08,11355.0,41.1634,41.1817,41.1269,41.1726,11355.0
2020-04-03 13:05:00,45.08,45.18,45.07,45.18,14762.0,41.1726,41.2639,41.1634,41.2639,14762.0
2020-04-03 13:10:00,45.18,45.19,45.05,45.05,10682.0,41.2639,41.273,41.1452,41.1452,10682.0
2020-04-03 13:15:00,45.05,45.12,45.05,45.09,11657.0,41.1452,41.2091,41.1452,41.1817,11657.0
2020-04-03 13:20:00,45.09,45.11,45.03,45.03,5752.0,41.1817,41.2,41.1269,41.1269,5752.0
2020-04-03 13:25:00,45.02,45.02,44.96,44.99,9877.0,41.1178,41.1178,41.063,41.0904,9877.0
2020-04-03 13:30:00,44.98,44.98,44.94,44.98,8120.0,41.0812,41.0812,41.0447,41.0812,8120.0
2020-04-03 13:35:00,44.98,45.01,44.94,44.98,29567.0,41.0812,41.1086,41.0447,41.0812,29567.0
2020-04-03 13:40:00,44.97,44.98,44.93,44.98,19492.0,41.0721,41.0812,41.0356,41.0812,19492.0
2020-04-03 13:45:00,44.98,45.05,44.98,45.01,10000.0,41.0812,41.1452,41.0812,41.1086,10000.0
2020-04-03 13:50:00,45.02,45.03,44.96,44.99,12010.0,41.1178,41.1269,41.063,41.0904,12010.0
2020-04-03 13:55:00,44.98,44.98,44.94,44.98,5103.0,41.0812,41.0812,41.0447,41.0812,5103.0
2020-04-03 14:00:00,44.99,45.03,44.94,44.99,8700.0,41.0904,41.1269,41.0447,41.0904,8700.0
2020-04-03 14:05:00,44.99,44.99,44.95,44.97,6531.0,41.0904,41.0904,41.0538,41.0721,6531.0
2020-04-03 14:10:00,44.97,44.99,44.92,44.98,10292.0,41.0721,41.0904,41.0264,41.0812,10292.0
2020-04-03 14:15:00,44.99,45.0,44.96,44.97,12939.0,41.0904,41.0995,41.063,41.0721,12939.0
2020-04-03 14:20:00,44.98,45.03,44.98,45.01,12198.0,41.0812,41.1269,41.0812,41.1086,12198.0
2020-04-03 14:25:00,45.01,45.11,45.0,45.1,14601.0,41.1086,41.2,41.0995,41.1908,14601.0
2020-04-03 14:30:00,45.09,45.09,45.03,45.08,15112.0,41.1817,41.1817,41.1269,41.1726,15112.0
2020-04-03 14:35:00,45.08,45.12,45.07,45.09,16920.0,41.1726,41.2091,41.1634,41.1817,16920.0
2020-04-03 14:40:00,45.09,45.15,45.05,45.05,12020.0,41.1817,41.2365,41.1452,41.1452,12020.0
2020-04-03 14:45:00,45.06,45.14,45.06,45.13,12686.0,41.1543,41.2274,41.1543,41.2182,12686.0
2020-04-03 14:50:00,45.12,45.26,45.12,45.22,19500.0,41.2091,41.337,41.2091,41.3004,19500.0
2020-04-03 14:55:00,45.22,45.31,45.21,45.26,12875.0,41.3004,41.3826,41.2913,41.337,12875.0
2020-04-03 15:00:00,45.27,45.35,45.2,45.22,22259.0,41.3461,41.4192,41.2822,41.3004,22259.0
2020-04-03 15:05:00,45.23,45.24,45.18,45.22,20248.0,41.3096,41.3187,41.2639,41.3004,20248.0
2020-04-03 15:10:00,45.21,45.24,45.16,45.2,76104.0,41.2913,41.3187,41.2456,41.2822,76104.0
2020-04-03 15:15:00,45.2,45.26,45.19,45.2,56819.0,41.2822,41.337,41.273,41.2822,56819.0
2020-04-03 15:20:00,45.21,45.22,45.12,45.14,36509.0,41.2913,41.3004,41.2091,41.2274,36509.0
2020-04-03 15:25:00,45.14,45.19,45.11,45.18,54554.0,41.2274,41.273,41.2,41.2639,54554.0
2020-04-03 15:30:00,45.18,45.24,45.13,45.15,54307.0,41.2639,41.3187,41.2182,41.2365,54307.0
2020-04-03 15:35:00,45.16,45.22,45.12,45.13,92538.0,41.2456,41.3004,41.2091,41.2182,92538.0
2020-04-03 15:40:00,45.14,45.15,45.02,45.03,46133.0,41.2274,41.2365,41.1178,41.1269,46133.0
2020-04-03 15:45:00,45.03,45.17,45.01,45.14,316805.0,41.1269,41.2548,41.1086,41.2274,316805.0
2020-04-03 15:50:00,45.15,45.34,45.14,45.25,189865.0,41.2365,41.41,41.2274,41.3278,189865.0
2020-04-03 15:55:00,45.26,45.27,45.12,45.15,204178.0,41.337,41.3461,41.2091,41.2365,204178.0
2020-04-06 09:30:00,47.36,47.54,47.33,47.36,94471.0,43.2549,43.4193,43.2275,43.2549,94471.0
2020-04-06 09:35:00,47.36,47.43,47.34,47.43,60127.0,43.2549,43.3189,43.2367,43.3189,60127.0
2020-04-06 09:40:00,47.44,47.55,47.44,47.55,59186.0,43.328,43.4285,43.328,43.4285,59186.0
2020-04-06 09:45:00,47.55,47.66,47.55,47.64,60433.0,43.4285,43.5289,43.4285,43.5107,60433.0
2020-04-06 09:50:00,47.64,47.76,47.63,47.73,87521.0,43.5107,43.6203,43.5015,43.5929,87521.0
2020-04-06 09:55:00,47.74,47.81,47.67,47.8,55752.0,43.602,43.6659,43.5381,43.6568,55752.0
2020-04-06 10:00:00,47.79,47.81,47.71,47.72,80907.0,43.6477,43.6659,43.5746,43.5837,80907.0
2020-04-06 10:05:00,47.72,47.81,47.68,47.79,47971.0,43.5837,43.6659,43.5472,43.6477,47971.0
2020-04-06 10:10:00,47.78,47.78,47.72,47.73,27422.0,43.6385,43.6385,43.5837,43.5929,27422.0
2020-04-06 10:15:00,47.73,47.87,47.72,47.87,50126.0,43.5929,43.7207,43.5837,43.7207,50126.0
2020-04-06 10:20:00,47.87,47.91,47.86,47.91,27006.0,43.7207,43.7573,43.7116,43.7573,27006.0
2020-04-06 10:25:00,47.91,47.92,47.81,47.83,79560.0,43.7573,43.7664,43.6659,43.6842,79560.0
2020-04-06 10:30:00,47.83,47.85,47.74,47.81,45482.0,43.6842,43.7025,43.602,43.6659,45482.0
2020-04-06 10:35:00,47.8,47.89,47.79,47.88,18244.0,43.6568,43.739,43.6477,43.7299,18244.0
2020-04-06 10:40:00,47.88,47.89,47.75,47.76,34855.0,43.7299,43.739,43.6111,43.6203,34855.0
2020-04-06 10:45:00,47.76,47.79,47.72,47.73,37101.0,43.6203,43.6477,43.5837,43.5929,37101.0
2020-04-06 10:50:00,47.73,47.82,47.72,47.82,15893.0,43.5929,43.6751,43.5837,43.6751,15893.0
2020-04-06 10:55:00,47.82,47.84,47.78,47.81,21614.0,43.6751,43.6933,43.6385,43.6659,21614.0
2020-04-06 11:00:00,47.82,47.86,47.75,47.86,26056.0,43.6751,43.7116,43.6111,43.7116,26056.0
2020-04-06 11:05:00,47.86,47.91,47.84,47.9,33945.0,43.7116,43.7573,43.6933,43.7481,33945.0
2020-04-06 11:10:00,47.91,47.95,47.87,47.93,34161.0,43.7573,43.7938,43.7207,43.7755,34161.0
2020-04-06 11:15:00,47.94,47.96,47.92,47.93,28606.0,43.7847,43.8029,43.7664,43.7755,28606.0
2020-04-06 11:20:00,47.91,47.94,47.88,47.91,23926.0,43.7573,43.7847,43.7299,43.7573,23926.0
2020-04-06 11:25:00,47.91,47.98,47.91,47.96,38053.0,43.7573,43.8212,43.7573,43.8029,38053.0
2020-04-06 11:30:00,47.97,48.01,47.95,47.95,124912.0,43.8121,43.8486,43.7938,43.7938,124912.0
2020-04-06 11:35:00,47.94,47.96,47.9,47.93,101324.0,43.7847,43.8029,43.7481,43.7755,101324.0
2020-04-06 11:40:00,47.93,48.04,47.91,48.02,95973.0,43.7755,43.876,43.7573,43.8577,95973.0
2020-04-06 11:45:00,48.02,48.1,47.96,48.06,26181.0,43.8577,43.9308,43.8029,43.8943,26181.0
2020-04-06 11:50:00,48.06,48.1,48.05,48.09,29757.0,43.8943,43.9308,43.8851,43.9217,29757.0
2020-04-06 11:55:00,48.09,48.1,48.06,48.08,38655.0,43.9217,43.9308,43.8943,43.9125,38655.0
2020-04-06 12:00:00,48.09,48.13,48.05,48.11,28299.0,43.9217,43.9582,43.8851,43.9399,28299.0
2020-04-06 12:05:00,48.11,48.12,48.08,48.1,102599.0,43.9399,43.9491,43.9125,43.9308,102599.0
2020-04-06 12:10:00,48.1,48.15,48.05,48.14,44904.0,43.9308,43.9765,43.8851,43.9673,44904.0
2020-04-06 12:15:00,48.14,48.14,48.11,48.14,60156.0,43.9673,43.9673,43.9399,43.9673,60156.0
2020-04-06 12:20:00,48.14,48.18,48.14,48.16,36361.0,43.9673,44.0039,43.9673,43.9856,36361.0
2020-04-06 12:25:00,48.16,48.17,48.13,48.15,39042.0,43.9856,43.9947,43.9582,43.9765,39042.0
2020-04-06 12:30:00,48.14,48.17,48.09,48.16,61513.0,43.9673,43.9947,43.9217,43.9856,61513.0
2020-04-06 12:35:00,48.16,48.19,48.11,48.16,40798.0,43.9856,44.013,43.9399,43.9856,40798.0
2020-04-06 12:40:00,48.16,48.18,48.1,48.12,17400.0,43.9856,44.0039,43.9308,43.9491,17400.0
2020-04-06 12:45:00,48.12,48.15,48.09,48.12,16860.0,43.9491,43.9765,43.9217,43.9491,16860.0
2020-04-06 12:50:00,48.12,48.12,48.05,48.09,25273.0,43.9491,43.9491,43.8851,43.9217,25273.0
2020-04-06 12:55:00,48.08,48.14,48.07,48.14,24470.0,43.9125,43.9673,43.9034,43.9673,24470.0
2020-04-06 13:00:00,48.14,48.16,48.09,48.11,13178.0,43.9673,43.9856,43.9217,43.9399,13178.0
2020-04-06 13:05:00,48.1,48.11,48.08,48.1,12906.0,43.9308,43.9399,43.9125,43.9308,12906.0
2020-04-06 13:10:00,48.1,48.15,48.09,48.11,26906.0,43.9308,43.9765,43.9217,43.9399,26906.0
2020-04-06 13:15:00,48.1,48.12,48.07,48.11,24410.0,43.9308,43.9491,43.9034,43.9399,24410.0
2020-04-06 13:20:00,48.11,48.14,48.11,48.13,13900.0,43.9399,43.9673,43.9399,43.9582,13900.0
2020-04-06 13:25:00,48.13,48.13,48.06,48.07,17699.0,43.9582,43.9582,43.8943,43.9034,17699.0
2020-04-06 13:30:00,48.07,48.08,48.02,48.06,50950.0,43.9034,43.9125,43.8577,43.8943,50950.0
2020-04-06 13:35:00,48.06,48.12,48.06,48.09,18582.0,43.8943,43.9491,43.8943,43.9217,18582.0
2020-04-06 13:40:00,48.09,48.15,48.09,48.15,10950.0,43.9217,43.9765,43.9217,43.9765,10950.0
2020-04-06 13:45:00,48.14,48.16,48.09,48.15,23693.0,43.9673,43.9856,43.9217,43.9765,23693.0
2020-04-06 13:50:00,48.14,48.14,48.09,48.09,17833.0,43.9673,43.9673,43.9217,43.9217,17833.0
2020-04-06 13:55:00,48.09,48.1,48.08,48.1,13709.0,43.9217,43.9308,43.9125,43.9308,13709.0
2020-04-06 14:00:00,48.1,48.12,48.06,48.08,49020.0,43.9308,43.9491,43.8943,43.9125,49020.0
2020-04-06 14:05:00,48.08,48.08,48.03,48.04,54713.0,43.9125,43.9125,43.8669,43.876,54713.0
2020-04-06 14:10:00,48.04,48.04,47.97,47.97,37761.0,43.876,43.876,43.8121,43.8121,37761.0
2020-04-06 14:15:00,47.97,48.01,47.95,48.0,14982.0,43.8121,43.8486,43.7938,43.8395,14982.0
2020-04-06 14:20:00,47.99,48.03,47.95,48.02,13929.0,43.8303,43.8669,43.7938,43.8577,13929.0
2020-04-06 14:25:00,48.03,48.03,47.97,47.99,12477.0,43.8669,43.8669,43.8121,43.8303,12477.0
2020-04-06 14:30:00,48.0,48.03,47.97,47.98,20535.0,43.8395,43.8669,43.8121,43.8212,20535.0
2020-04-06 14:35:00,47.98,48.02,47.98,47.98,24262.0,43.8212,43.8577,43.8212,43.8212,24262.0
2020-04-06 14:40:00,47.98,48.0,47.96,48.0,34752.0,43.8212,43.8395,43.8029,43.8395,34752.0
2020-04-06 14:45:00,48.0,48.03,47.99,48.02,16618.0,43.8395,43.8669,43.8303,43.8577,16618.0
2020-04-06 14:50:00,48.01,48.02,48.0,48.01,31390.0,43.8486,43.8577,43.8395,43.8486,31390.0
2020-04-06 14:55:00,48.0,48.09,48.0,48.04,29762.0,43.8395,43.9217,43.8395,43.876,29762.0
2020-04-06 15:00:00,48.04,48.06,47.99,48.06,46029.0,43.876,43.8943,43.8303,43.8943,46029.0
2020-04-06 15:05:00,48.05,48.16,48.05,48.12,193861.0,43.8851,43.9856,43.8851,43.9491,193861.0
2020-04-06 15:10:00,48.12,48.12,48.02,48.03,34462.0,43.9491,43.9491,43.8577,43.8669,34462.0
2020-04-06 15:15:00,48.03,48.07,47.96,47.98,55548.0,43.8669,43.9034,43.8029,43.8212,55548.0
2020-04-06 15:20:00,47.97,48.06,47.97,48.06,33585.0,43.8121,43.8943,43.8121,43.8943,33585.0
2020-04-06 15:25:00,48.07,48.12,48.04,48.11,24175.0,43.9034,43.9491,43.876,43.9399,24175.0
2020-04-06 15:30:00,48.11,48.12,48.06,48.07,74947.0,43.9399,43.9491,43.8943,43.9034,74947.0
2020-04-06 15:35:00,48.08,48.12,48.05,48.12,61168.0,43.9125,43.9491,43.8851,43.9491,61168.0
2020-04-06 15:40:00,48.12,48.16,48.09,48.15,53776.0,43.9491,43.9856,43.9217,43.9765,53776.0
2020-04-06 15:45:00,48.16,48.18,48.11,48.18,95602.0,43.9856,44.0039,43.9399,44.0039,95602.0
2020-04-06 15:50:00,48.19,48.28,48.19,48.26,202507.0,44.013,44.0952,44.013,44.0769,202507.0
2020-04-06 15:55:00,48.26,48.31,48.22,48.3,425975.0,44.0769,44.1226,44.0404,44.1135,425975.0
2020-04-07 09:30:00,49.9,49.99,49.74,49.91,730874.0,45.5748,45.657,45.4287,45.5839,730874.0
2020-04-07 09:35:00,49.9,49.92,49.79,49.8,202532.0,45.5748,45.5931,45.4743,45.4835,202532.0
2020-04-07 09:40:00,49.8,49.83,49.68,49.76,78912.0,45.4835,45.5109,45.3739,45.4469,78912.0
2020-04-07 09:45:00,49.77,49.88,49.77,49.8,50128.0,45.4561,45.5565,45.4561,45.4835,50128.0
2020-04-07 09:50:00,49.8,49.95,49.75,49.94,78027.0,45.4835,45.6205,45.4378,45.6113,78027.0
2020-04-07 09:55:00,49.94,49.95,49.85,49.87,77371.0,45.6113,45.6205,45.5291,45.5474,77371.0
2020-04-07 10:00:00,49.88,49.92,49.78,49.79,76200.0,45.5565,45.5931,45.4652,45.4743,76200.0
2020-04-07 10:05:00,49.8,49.88,49.64,49.64,51704.0,45.4835,45.5565,45.3373,45.3373,51704.0
2020-04-07 10:10:00,49.64,49.73,49.56,49.59,96409.0,45.3373,45.4195,45.2643,45.2917,96409.0
2020-04-07 10:15:00,49.6,49.69,49.42,49.68,105672.0,45.3008,45.383,45.1364,45.3739,105672.0
2020-04-07 10:20:00,49.68,49.72,49.46,49.46,53611.0,45.3739,45.4104,45.1729,45.1729,53611.0
2020-04-07 10:25:00,49.47,49.61,49.41,49.48,65566.0,45.1821,45.3099,45.1273,45.1912,65566.0
2020-04-07 10:30:00,49.48,49.68,49.46,49.68,53283.0,45.1912,45.3739,45.1729,45.3739,53283.0
2020-04-07 10:35:00,49.67,49.68,49.43,49.44,110060.0,45.3647,45.3739,45.1455,45.1547,110060.0
2020-04-07 10:40:00,49.44,49.54,49.3,49.41,94496.0,45.1547,45.246,45.0268,45.1273,94496.0
2020-04-07 10:45:00,49.42,49.46,49.23,49.25,42638.0,45.1364,45.1729,44.9629,44.9811,42638.0
2020-04-07 10:50:00,49.25,49.26,49.14,49.18,84817.0,44.9811,44.9903,44.8807,44.9172,84817.0
2020-04-07 10:55:00,49.18,49.37,49.18,49.32,59903.0,44.9172,45.0907,44.9172,45.0451,59903.0
2020-04-07 11:00:00,49.31,49.41,49.29,49.4,121309.0,45.0359,45.1273,45.0177,45.1181,121309.0
2020-04-07 11:05:00,49.39,49.55,49.37,49.51,136176.0,45.109,45.2551,45.0907,45.2186,136176.0
2020-04-07 11:10:00,49.52,49.56,49.39,49.52,163884.0,45.2277,45.2643,45.109,45.2277,163884.0
2020-04-07 11:15:00,49.53,49.62,49.49,49.53,162006.0,45.2369,45.3191,45.2003,45.2369,162006.0
2020-04-07 11:20:00,49.53,49.54,49.44,49.52,47152.0,45.2369,45.246,45.1547,45.2277,47152.0
2020-04-07 11:25:00,49.51,49.62,49.43,49.6,72151.0,45.2186,45.3191,45.1455,45.3008,72151.0
2020-04-07 11:30:00,49.6,49.69,49.59,49.62,19459.0,45.3008,45.383,45.2917,45.3191,19459.0
2020-04-07 11:35:00,49.62,49.72,49.61,49.72,33218.0,45.3191,45.4104,45.3099,45.4104,33218.0
2020-04-07 11:40:00,49.72,49.78,49.69,49.72,36089.0,45.4104,45.4652,45.383,45.4104,36089.0
2020-04-07 11:45:00,49.74,49.76,49.66,49.69,17484.0,45.4287,45.4469,45.3556,45.383,17484.0
2020-04-07 11:50:00,49.69,49.7,49.59,49.63,23413.0,45.383,45.3921,45.2917,45.3282,23413.0
2020-04-07 11:55:00,49.61,49.67,49.54,49.63,28331.0,45.3099,45.3647,45.246,45.3282,28331.0
2020-04-07 12:00:00,49.64,49.74,49.61,49.73,38189.0,45.3373,45.4287,45.3099,45.4195,38189.0
2020-04-07 12:05:00,49.73,49.88,49.73,49.87,36244.0,45.4195,45.5565,45.4195,45.5474,36244.0
2020-04-07 12:10:00,49.88,49.88,49.78,49.83,26885.0,45.5565,45.5565,45.4652,45.5109,26885.0
2020-04-07 12:15:00,49.83,50.0,49.83,49.99,38707.0,45.5109,45.6661,45.5109,45.657,38707.0
2020-04-07 12:20:00,50.0,50.03,49.87,49.88,54427.0,45.6661,45.6935,45.5474,45.5565,54427.0
2020-04-07 12:25:00,49.88,49.92,49.82,49.91,48967.0,45.5565,45.5931,45.5017,45.5839,48967.0
2020-04-07 12:30:00,49.91,49.93,49.81,49.82,21623.0,45.5839,45.6022,45.4926,45.5017,21623.0
2020-04-07 12:35:00,49.82,49.89,49.77,49.85,19090.0,45.5017,45.5657,45.4561,45.5291,19090.0
2020-04-07 12:40:00,49.85,49.91,49.81,49.89,19650.0,45.5291,45.5839,45.4926,45.5657,19650.0
2020-04-07 12:45:00,49.88,49.92,49.82,49.85,30180.0,45.5565,45.5931,45.5017,45.5291,30180.0
2020-04-07 12:50:00,49.84,49.84,49.75,49.78,25197.0,45.52,45.52,45.4378,45.4652,25197.0
2020-04-07 12:55:00,49.78,49.83,49.72,49.76,29000.0,45.4652,45.5109,45.4104,45.4469,29000.0
2020-04-07 13:00:00,49.77,49.84,49.75,49.79,14800.0,45.4561,45.52,45.4378,45.4743,14800.0
2020-04-07 13:05:00,49.8,49.86,49.72,49.76,22989.0,45.4835,45.5383,45.4104,45.4469,22989.0
2020-04-07 13:10:00,49.76,49.82,49.68,49.8,39749.0,45.4469,45.5017,45.3739,45.4835,39749.0
2020-04-07 13:15:00,49.78,49.79,49.66,49.7,15857.0,45.4652,45.4743,45.3556,45.3921,15857.0
2020-04-07 13:20:00,49.7,49.7,49.58,49.69,35529.0,45.3921,45.3921,45.2825,45.383,35529.0
2020-04-07 13:25:00,49.69,49.71,49.65,49.7,10585.0,45.383,45.4013,45.3465,45.3921,10585.0
2020-04-07 13:30:00,49.71,49.71,49.59,49.62,11783.0,45.4013,45.4013,45.2917,45.3191,11783.0
2020-04-07 13:35:00,49.63,49.63,49.57,49.57,19799.0,45.3282,45.3282,45.2734,45.2734,19799.0
2020-04-07 13:40:00,49.57,49.61,49.53,49.55,56995.0,45.2734,45.3099,45.2369,45.2551,56995.0
2020-04-07 13:45:00,49.55,49.64,49.55,49.57,13904.0,45.2551,45.3373,45.2551,45.2734,13904.0
2020-04-07 13:50:00,49.57,49.57,49.46,49.54,40460.0,45.2734,45.2734,45.1729,45.246,40460.0
2020-04-07 13:55:00,49.54,49.54,49.47,49.49,30303.0,45.246,45.246,45.1821,45.2003,30303.0
2020-04-07 14:00:00,49.48,49.51,49.42,49.43,35512.0,45.1912,45.2186,45.1364,45.1455,35512.0
2020-04-07 14:05:00,49.43,49.43,49.24,49.29,76668.0,45.1455,45.1455,44.972,45.0177,76668.0
2020-04-07 14:10:00,49.3,49.39,49.29,49.31,16108.0,45.0268,45.109,45.0177,45.0359,16108.0
2020-04-07 14:15:00,49.3,49.32,49.17,49.18,17034.0,45.0268,45.0451,44.9081,44.9172,17034.0
2020-04-07 14:20:00,49.19,49.35,49.18,49.27,25786.0,44.9263,45.0725,44.9172,44.9994,25786.0
2020-04-07 14:25:00,49.28,49.37,49.25,49.25,61027.0,45.0085,45.0907,44.9811,44.9811,61027.0
2020-04-07 14:30:00,49.26,49.32,49.21,49.24,34605.0,44.9903,45.0451,44.9446,44.972,34605.0
2020-04-07 14:35:00,49.23,49.23,49.15,49.15,51689.0,44.9629,44.9629,44.8898,44.8898,51689.0
2020-04-07 14:40:00,49.14,49.17,49.04,49.05,46615.0,44.8807,44.9081,44.7893,44.7985,46615.0
2020-04-07 14:45:00,49.05,49.1,49.02,49.02,37732.0,44.7985,44.8441,44.7711,44.7711,37732.0
2020-04-07 14:50:00,49.03,49.03,48.92,48.96,45231.0,44.7802,44.7802,44.6797,44.7163,45231.0
2020-04-07 14:55:00,48.95,48.96,48.9,48.94,59311.0,44.7071,44.7163,44.6615,44.698,59311.0
2020-04-07 15:00:00,48.95,49.13,48.92,49.09,34443.0,44.7071,44.8715,44.6797,44.835,34443.0
2020-04-07 15:05:00,49.09,49.13,48.98,49.1,39293.0,44.835,44.8715,44.7345,44.8441,39293.0
2020-04-07 15:10:00,49.1,49.18,49.09,49.15,27408.0,44.8441,44.9172,44.835,44.8898,27408.0
2020-04-07 15:15:00,49.15,49.17,48.9,48.91,49504.0,44.8898,44.9081,44.6615,44.6706,49504.0
2020-04-07 15:20:00,48.9,48.94,48.78,48.8,231324.0,44.6615,44.698,44.5519,44.5701,231324.0
2020-04-07 15:25:00,48.8,48.98,48.78,48.81,45743.0,44.5701,44.7345,44.5519,44.5793,45743.0
2020-04-07 15:30:00,48.82,48.94,48.76,48.91,251366.0,44.5884,44.698,44.5336,44.6706,251366.0
2020-04-07 15:35:00,48.91,49.04,48.89,49.01,61281.0,44.6706,44.7893,44.6523,44.7619,61281.0
2020-04-07 15:40:00,49.01,49.12,48.98,49.03,62100.0,44.7619,44.8624,44.7345,44.7802,62100.0
2020-04-07 15:45:00,49.03,49.17,49.01,49.16,95755.0,44.7802,44.9081,44.7619,44.8989,95755.0
2020-04-07 15:50:00,49.17,49.18,48.81,48.94,149207.0,44.9081,44.9172,44.5793,44.698,149207.0
2020-04-07 15:55:00,48.95,48.99,48.78,48.78,240333.0,44.7071,44.7437,44.5519,44.5519,240333.0
2020-04-08 09:30:00,48.63,48.86,48.57,48.67,259672.0,44.4149,44.6249,44.3601,44.4514,259672.0
2020-04-08 09:35:00,48.66,48.69,48.52,48.66,119479.0,44.4423,44.4697,44.3144,44.4423,119479.0
2020-04-08 09:40:00,48.65,48.76,48.59,48.61,141299.0,44.4331,44.5336,44.3783,44.3966,141299.0
2020-04-08 09:45:00,48.62,48.66,48.48,48.5,85152.0,44.4057,44.4423,44.2779,44.2961,85152.0
2020-04-08 09:50:00,48.48,48.53,48.43,48.47,29649.0,44.2779,44.3235,44.2322,44.2687,29649.0
2020-04-08 09:55:00,48.46,48.5,48.34,48.36,23315.0,44.2596,44.2961,44.15,44.1683,23315.0
2020-04-08 10:00:00,48.37,48.41,48.31,48.31,155392.0,44.1774,44.2139,44.1226,44.1226,155392.0
2020-04-08 10:05:00,48.29,48.33,48.18,48.21,238504.0,44.1043,44.1409,44.0039,44.0313,238504.0
2020-04-08 10:10:00,48.21,48.35,48.21,48.32,23786.0,44.0313,44.1591,44.0313,44.1317,23786.0
2020-04-08 10:15:00,48.33,48.43,48.3,48.42,9300.0,44.1409,44.2322,44.1135,44.2231,9300.0
2020-04-08 10:20:00,48.41,48.44,48.36,48.36,19335.0,44.2139,44.2413,44.1683,44.1683,19335.0
2020-04-08 10:25:00,48.35,48.52,48.35,48.47,13802.0,44.1591,44.3144,44.1591,44.2687,13802.0
2020-04-08 10:30:00,48.49,48.56,48.44,48.54,21186.0,44.287,44.3509,44.2413,44.3327,21186.0
2020-04-08 10:35:00,48.55,48.55,48.46,48.46,28905.0,44.3418,44.3418,44.2596,44.2596,28905.0
2020-04-08 10:40:00,48.46,48.5,48.35,48.41,20591.0,44.2596,44.2961,44.1591,44.2139,20591.0
2020-04-08 10:45:00,48.42,48.48,48.42,48.47,44606.0,44.2231,44.2779,44.2231,44.2687,44606.0
2020-04-08 10:50:00,48.49,48.55,48.47,48.47,89061.0,44.287,44.3418,44.2687,44.2687,89061.0
2020-04-08 10:55:00,48.47,48.58,48.43,48.55,60771.0,44.2687,44.3692,44.2322,44.3418,60771.0
2020-04-08 11:00:00,48.55,48.57,48.49,48.49,39380.0,44.3418,44.3601,44.287,44.287,39380.0
2020-04-08 11:05:00,48.5,48.56,48.48,48.53,31471.0,44.2961,44.3509,44.2779,44.3235,31471.0
2020-04-08 11:10:00,48.53,48.7,48.53,48.64,24232.0,44.3235,44.4788,44.3235,44.424,24232.0
2020-04-08 11:15:00,48.64,48.76,48.63,48.74,16575.0,44.424,44.5336,44.4149,44.5153,16575.0
2020-04-08 11:20:00,48.74,48.84,48.74,48.82,93628.0,44.5153,44.6067,44.5153,44.5884,93628.0
2020-04-08 11:25:00,48.82,48.93,48.82,48.91,93328.0,44.5884,44.6889,44.5884,44.6706,93328.0
2020-04-08 11:30:00,48.92,48.99,48.88,48.99,96119.0,44.6797,44.7437,44.6432,44.7437,96119.0
2020-04-08 11:35:00,48.99,49.03,48.96,49.0,65943.0,44.7437,44.7802,44.7163,44.7528,65943.0
2020-04-08 11:40:00,49.01,49.05,48.99,49.0,71952.0,44.7619,44.7985,44.7437,44.7528,71952.0
2020-04-08 11:45:00,48.99,49.06,48.98,49.05,67971.0,44.7437,44.8076,44.7345,44.7985,67971.0
2020-04-08 11:50:00,49.04,49.04,48.92,48.95,27938.0,44.7893,44.7893,44.6797,44.7071,27938.0
2020-04-08 11:55:00,48.95,49.01,48.93,48.95,24838.0,44.7071,44.7619,44.6889,44.7071,24838.0
2020-04-08 12:00:00,48.95,48.96,48.88,48.95,22905.0,44.7071,44.7163,44.6432,44.7071,22905.0
2020-04-08 12:05:00,48.94,48.96,48.89,48.91,11835.0,44.698,44.7163,44.6523,44.6706,11835.0
2020-04-08 12:10:00,48.91,48.93,48.86,48.92,16892.0,44.6706,44.6889,44.6249,44.6797,16892.0
2020-04-08 12:15:00,48.93,49.02,48.93,49.0,17361.0,44.6889,44.7711,44.6889,44.7528,17361.0
2020-04-08 12:20:00,48.99,49.04,48.98,49.02,15667.0,44.7437,44.7893,44.7345,44.7711,15667.0
2020-04-08 12:25:00,49.02,49.02,48.92,48.93,13807.0,44.7711,44.7711,44.6797,44.6889,13807.0
2020-04-08 12:30:00,48.93,48.96,48.93,48.96,7529.0,44.6889,44.7163,44.6889,44.7163,7529.0
2020-04-08 12:35:00,48.97,49.07,48.91,49.05,84354.0,44.7254,44.8167,44.6706,44.7985,84354.0
2020-04-08 12:40:00,49.05,49.13,49.02,49.03,26821.0,44.7985,44.8715,44.7711,44.7802,26821.0
2020-04-08 12:45:00,49.03,49.06,49.0,49.0,26770.0,44.7802,44.8076,44.7528,44.7528,26770.0
2020-04-08 12:50:00,49.01,49.02,48.96,48.98,7246.0,44.7619,44.7711,44.7163,44.7345,7246.0
2020-04-08 12:55:00,48.97,49.0,48.93,48.98,20167.0,44.7254,44.7528,44.6889,44.7345,20167.0
2020-04-08 13:00:00,48.99,49.0,48.93,48.99,14891.0,44.7437,44.7528,44.6889,44.7437,14891.0
2020-04-08 13:05:00,48.98,49.01,48.95,48.96,11211.0,44.7345,44.7619,44.7071,44.7163,11211.0
2020-04-08 13:10:00,48.96,48.99,48.93,48.99,14979.0,44.7163,44.7437,44.6889,44.7437,14979.0
2020-04-08 13:15:00,49.0,49.01,48.97,48.99,7882.0,44.7528,44.7619,44.7254,44.7437,7882.0
2020-04-08 13:20:00,49.0,49.03,48.98,49.02,6072.0,44.7528,44.7802,44.7345,44.7711,6072.0
2020-04-08 13:25:00,49.03,49.04,48.96,48.96,11318.0,44.7802,44.7893,44.7163,44.7163,11318.0
2020-04-08 13:30:00,48.97,49.0,48.92,48.92,27907.0,44.7254,44.7528,44.6797,44.6797,27907.0
2020-04-08 13:35:00,48.91,48.91,48.84,48.86,22298.0,44.6706,44.6706,44.6067,44.6249,22298.0
2020-04-08 13:40:00,48.87,48.91,48.81,48.82,16111.0,44.6341,44.6706,44.5793,44.5884,16111.0
2020-04-08 13:45:00,48.83,48.89,48.83,48.84,18276.0,44.5975,44.6523,44.5975,44.6067,18276.0
2020-04-08 13:50:00,48.85,48.9,48.85,48.88,12261.0,44.6158,44.6615,44.6158,44.6432,12261.0
2020-04-08 13:55:00,48.85,48.91,48.79,48.81,11406.0,44.6158,44.6706,44.561,44.5793,11406.0
2020-04-08 14:00:00,48.84,48.9,48.79,48.86,52353.0,44.6067,44.6615,44.561,44.6249,52353.0
2020-04-08 14:05:00,48.86,48.91,48.81,48.89,16553.0,44.6249,44.6706,44.5793,44.6523,16553.0
2020-04-08 14:10:00,48.89,48.95,48.87,48.87,41424.0,44.6523,44.7071,44.6341,44.6341,41424.0
2020-04-08 14:15:00,48.87,48.95,48.87,48.91,32525.0,44.6341,44.7071,44.6341,44.6706,32525.0
2020-04-08 14:20:00,48.92,49.04,48.88,49.03,42018.0,44.6797,44.7893,44.6432,44.7802,42018.0
2020-04-08 14:25:00,49.02,49.05,49.0,49.03,26479.0,44.7711,44.7985,44.7528,44.7802,26479.0
2020-04-08 14:30:00,49.04,49.1,49.02,49.07,37030.0,44.7893,44.8441,44.7711,44.8167,37030.0
2020-04-08 14:35:00,49.06,49.13,49.06,49.11,30183.0,44.8076,44.8715,44.8076,44.8533,30183.0
2020-04-08 14:40:00,49.1,49.18,49.07,49.08,19203.0,44.8441,44.9172,44.8167,44.8259,19203.0
2020-04-08 14:45:00,49.09,49.13,49.04,49.06,52965.0,44.835,44.8715,44.7893,44.8076,52965.0
2020-04-08 14:50:00,49.06,49.16,49.06,49.16,23186.0,44.8076,44.8989,44.8076,44.8989,23186.0
2020-04-08 14:55:00,49.16,49.16,49.12,49.15,8515.0,44.8989,44.8989,44.8624,44.8898,8515.0
2020-04-08 15:00:00,49.15,49.19,49.11,49.19,19340.0,44.8898,44.9263,44.8533,44.9263,19340.0
2020-04-08 15:05:00,49.19,49.21,49.15,49.2,27359.0,44.9263,44.9446,44.8898,44.9355,27359.0
2020-04-08 15:10:00,49.19,49.19,49.08,49.09,45780.0,44.9263,44.9263,44.8259,44.835,45780.0
2020-04-08 15:15:00,49.09,49.15,49.09,49.13,33813.0,44.835,44.8898,44.835,44.8715,33813.0
2020-04-08 15:20:00,49.14,49.14,49.04,49.07,36934.0,44.8807,44.8807,44.7893,44.8167,36934.0
2020-04-08 15:25:00,49.08,49.14,49.07,49.12,37786.0,44.8259,44.8807,44.8167,44.8624,37786.0
2020-04-08 15:30:00,49.12,49.2,49.03,49.05,53091.0,44.8624,44.9355,44.7802,44.7985,53091.0
2020-04-08 15:35:00,49.05,49.06,48.98,49.03,50082.0,44.7985,44.8076,44.7345,44.7802,50082.0
2020-04-08 15:40:00,49.03,49.06,48.93,49.05,47474.0,44.7802,44.8076,44.6889,44.7985,47474.0
2020-04-08 15:45:00,49.05,49.09,49.02,49.06,69991.0,44.7985,44.835,44.7711,44.8076,69991.0
2020-04-08 15:50:00,49.07,49.25,49.04,49.07,90765.0,44.8167,44.9811,44.7893,44.8167,90765.0
2020-04-08 15:55:00,49.07,49.14,49.03,49.08,190969.0,44.8167,44.8807,44.7802,44.8259,190969.0
2020-04-09 09:30:00,49.48,49.55,49.43,49.47,45119.0,45.1912,45.2551,45.1455,45.1821,45119.0
2020-04-09 09:35:00,49.48,49.63,49.45,49.6,97974.0,45.1912,45.3282,45.1638,45.3008,97974.0
2020-04-09 09:40:00,49.61,49.84,49.58,49.81,112146.0,45.3099,45.52,45.2825,45.4926,112146.0
2020-04-09 09:45:00,49.8,49.82,49.72,49.82,62310.0,45.4835,45.5017,45.4104,45.5017,62310.0
2020-04-09 09:50:00,49.82,49.83,49.66,49.72,106518.0,45.5017,45.5109,45.3556,45.4104,106518.0
2020-04-09 09:55:00,49.71,49.83,49.71,49.81,39966.0,45.4013,45.5109,45.4013,45.4926,39966.0
2020-04-09 10:00:00,49.83,49.84,49.61,49.62,55425.0,45.5109,45.52,45.3099,45.3191,55425.0
2020-04-09 10:05:00,49.61,49.62,49.33,49.34,107921.0,45.3099,45.3191,45.0542,45.0633,107921.0
2020-04-09 10:10:00,49.35,49.45,49.33,49.41,61874.0,45.0725,45.1638,45.0542,45.1273,61874.0
2020-04-09 10:15:00,49.41,49.45,49.32,49.35,123004.0,45.1273,45.1638,45.0451,45.0725,123004.0
2020-04-09 10:20:00,49.34,49.4,49.26,49.4,71807.0,45.0633,45.1181,44.9903,45.1181,71807.0
2020-04-09 10:25:00,49.39,49.58,49.37,49.56,38192.0,45.109,45.2825,45.0907,45.2643,38192.0
2020-04-09 10:30:00,49.58,49.69,49.5,49.68,48859.0,45.2825,45.383,45.2095,45.3739,48859.0
2020-04-09 10:35:00,49.68,49.78,49.61,49.72,42598.0,45.3739,45.4652,45.3099,45.4104,42598.0
2020-04-09 10:40:00,49.71,49.77,49.68,49.74,95274.0,45.4013,45.4561,45.3739,45.4287,95274.0
2020-04-09 10:45:00,49.76,49.81,49.7,49.76,76573.0,45.4469,45.4926,45.3921,45.4469,76573.0
2020-04-09 10:50:00,49.75,49.77,49.62,49.64,32928.0,45.4378,45.4561,45.3191,45.3373,32928.0
2020-04-09 10:55:00,49.65,49.81,49.65,49.76,54343.0,45.3465,45.4926,45.3465,45.4469,54343.0
2020-04-09 11:00:00,49.78,49.78,49.56,49.59,38835.0,45.4652,45.4652,45.2643,45.2917,38835.0
2020-04-09 11:05:00,49.58,49.69,49.52,49.64,47227.0,45.2825,45.383,45.2277,45.3373,47227.0
2020-04-09 11:10:00,49.65,49.69,49.55,49.63,52679.0,45.3465,45.383,45.2551,45.3282,52679.0
2020-04-09 11:15:00,49.64,49.66,49.57,49.6,33270.0,45.3373,45.3556,45.2734,45.3008,33270.0
2020-04-09 11:20:00,49.65,49.72,49.59,49.6,32622.0,45.3465,45.4104,45.2917,45.3008,32622.0
2020-04-09 11:25:00,49.6,49.76,49.54,49.76,54381.0,45.3008,45.4469,45.246,45.4469,54381.0
2020-04-09 11:30:00,49.76,49.78,49.66,49.73,61757.0,45.4469,45.4652,45.3556,45.4195,61757.0
2020-04-09 11:35:00,49.73,49.79,49.67,49.76,52452.0,45.4195,45.4743,45.3647,45.4469,52452.0
2020-04-09 11:40:00,49.77,49.83,49.73,49.81,42869.0,45.4561,45.5109,45.4195,45.4926,42869.0
2020-04-09 11:45:00,49.82,49.85,49.77,49.8,17242.0,45.5017,45.5291,45.4561,45.4835,17242.0
2020-04-09 11:50:00,49.81,49.82,49.72,49.73,39325.0,45.4926,45.5017,45.4104,45.4195,39325.0
2020-04-09 11:55:00,49.73,49.75,49.67,49.73,60071.0,45.4195,45.4378,45.3647,45.4195,60071.0
2020-04-09 12:00:00,49.74,49.81,49.71,49.8,54599.0,45.4287,45.4926,45.4013,45.4835,54599.0
2020-04-09 12:05:00,49.81,49.83,49.74,49.76,49876.0,45.4926,45.5109,45.4287,45.4469,49876.0
2020-04-09 12:10:00,49.76,49.78,49.71,49.76,17498.0,45.4469,45.4652,45.4013,45.4469,17498.0
2020-04-09 12:15:00,49.77,49.86,49.74,49.86,29424.0,45.4561,45.5383,45.4287,45.5383,29424.0
2020-04-09 12:20:00,49.86,49.87,49.82,49.83,25998.0,45.5383,45.5474,45.5017,45.5109,25998.0
2020-04-09 12:25:00,49.83,49.83,49.74,49.75,24601.0,45.5109,45.5109,45.4287,45.4378,24601.0
2020-04-09 12:30:00,49.75,49.82,49.74,49.77,21163.0,45.4378,45.5017,45.4287,45.4561,21163.0
2020-04-09 12:35:00,49.77,49.84,49.74,49.84,34041.0,45.4561,45.52,45.4287,45.52,34041.0
2020-04-09 12:40:00,49.83,49.85,49.78,49.82,27439.0,45.5109,45.5291,45.4652,45.5017,27439.0
2020-04-09 12:45:00,49.8,49.9,49.78,49.84,12362.0,45.4835,45.5748,45.4652,45.52,12362.0
2020-04-09 12:50:00,49.82,49.91,49.82,49.9,25535.0,45.5017,45.5839,45.5017,45.5748,25535.0
2020-04-09 12:55:00,49.87,50.0,49.86,49.96,253073.0,45.5474,45.6661,45.5383,45.6296,253073.0
2020-04-09 13:00:00,49.96,49.97,49.9,49.9,47589.0,45.6296,45.6387,45.5748,45.5748,47589.0
2020-04-09 13:05:00,49.9,49.93,49.87,49.93,32688.0,45.5748,45.6022,45.5474,45.6022,32688.0
2020-04-09 13:10:00,49.93,49.93,49.84,49.9,22695.0,45.6022,45.6022,45.52,45.5748,22695.0
2020-04-09 13:15:00,49.91,49.95,49.85,49.95,34604.0,45.5839,45.6205,45.5291,45.6205,34604.0
2020-04-09 13:20:00,49.95,49.96,49.89,49.93,34341.0,45.6205,45.6296,45.5657,45.6022,34341.0
2020-04-09 13:25:00,49.92,49.98,49.9,49.97,27329.0,45.5931,45.6479,45.5748,45.6387,27329.0
2020-04-09 13:30:00,49.98,50.04,49.94,49.99,56333.0,45.6479,45.7027,45.6113,45.657,56333.0
2020-04-09 13:35:00,49.99,49.99,49.87,49.87,38028.0,45.657,45.657,45.5474,45.5474,38028.0
2020-04-09 13:40:00,49.88,49.92,49.86,49.88,20246.0,45.5565,45.5931,45.5383,45.5565,20246.0
2020-04-09 13:45:00,49.88,49.88,49.79,49.8,49544.0,45.5565,45.5565,45.4743,45.4835,49544.0
2020-04-09 13:50:00,49.79,49.84,49.71,49.78,49976.0,45.4743,45.52,45.4013,45.4652,49976.0
2020-04-09 13:55:00,49.77,49.84,49.76,49.84,23875.0,45.4561,45.52,45.4469,45.52,23875.0
2020-04-09 14:00:00,49.84,49.84,49.65,49.66,26147.0,45.52,45.52,45.3465,45.3556,26147.0
2020-04-09 14:05:00,49.66,49.68,49.56,49.61,125088.0,45.3556,45.3739,45.2643,45.3099,125088.0
2020-04-09 14:10:00,49.61,49.69,49.6,49.62,40630.0,45.3099,45.383,45.3008,45.3191,40630.0
2020-04-09 14:15:00,49.61,49.64,49.55,49.57,28376.0,45.3099,45.3373,45.2551,45.2734,28376.0
2020-04-09 14:20:00,49.58,49.66,49.5,49.64,50842.0,45.2825,45.3556,45.2095,45.3373,50842.0
2020-04-09 14:25:00,49.64,49.68,49.58,49.59,65098.0,45.3373,45.3739,45.2825,45.2917,65098.0
2020-04-09 14:30:00,49.58,49.68,49.56,49.57,54841.0,45.2825,45.3739,45.2643,45.2734,54841.0
2020-04-09 14:35:00,49.57,49.61,49.54,49.55,15175.0,45.2734,45.3099,45.246,45.2551,15175.0
2020-04-09 14:40:00,49.55,49.6,49.51,49.55,38960.0,45.2551,45.3008,45.2186,45.2551,38960.0
2020-04-09 14:45:00,49.57,49.59,49.45,49.46,51495.0,45.2734,45.2917,45.1638,45.1729,51495.0
2020-04-09 14:50:00,49.48,49.49,49.32,49.34,49069.0,45.1912,45.2003,45.0451,45.0633,49069.0
2020-04-09 14:55:00,49.34,49.45,49.3,49.44,61578.0,45.0633,45.1638,45.0268,45.1547,61578.0
2020-04-09 15:00:00,49.44,49.45,49.36,49.37,105718.0,45.1547,45.1638,45.0816,45.0907,105718.0
2020-04-09 15:05:00,49.37,49.46,49.33,49.46,61757.0,45.0907,45.1729,45.0542,45.1729,61757.0
2020-04-09 15:10:00,49.45,49.47,49.29,49.32,319599.0,45.1638,45.1821,45.0177,45.0451,319599.0
2020-04-09 15:15:00,49.32,49.35,49.24,49.26,82019.0,45.0451,45.0725,44.972,44.9903,82019.0
2020-04-09 15:20:00,49.27,49.29,49.19,49.21,49915.0,44.9994,45.0177,44.9263,44.9446,49915.0
2020-04-09 15:25:00,49.22,49.28,49.13,49.24,85631.0,44.9537,45.0085,44.8715,44.972,85631.0
2020-04-09 15:30:00,49.26,49.29,49.22,49.26,46042.0,44.9903,45.0177,44.9537,44.9903,46042.0
2020-04-09 15:35:00,49.24,49.24,49.11,49.21,40449.0,44.972,44.972,44.8533,44.9446,40449.0
2020-04-09 15:40:00,49.21,49.26,49.15,49.22,54564.0,44.9446,44.9903,44.8898,44.9537,54564.0
2020-04-09 15:45:00,49.22,49.22,48.88,48.93,223122.0,44.9537,44.9537,44.6432,44.6889,223122.0
2020-04-09 15:50:00,48.94,49.07,48.89,49.06,107694.0,44.698,44.8167,44.6523,44.8076,107694.0
2020-04-09 15:55:00,49.05,49.06,48.84,48.93,238070.0,44.7985,44.8076,44.6067,44.6889,238070.0
2020-04-13 09:30:00,48.8,48.88,48.64,48.64,27008.0,44.5701,44.6432,44.424,44.424,27008.0
2020-04-13 09:35:00,48.63,48.77,48.63,48.74,62433.0,44.4149,44.5427,44.4149,44.5153,62433.0
2020-04-13 09:40:00,48.75,48.75,48.45,48.46,52682.0,44.5245,44.5245,44.2505,44.2596,52682.0
2020-04-13 09:45:00,48.47,48.57,48.44,48.52,56620.0,44.2687,44.3601,44.2413,44.3144,56620.0
2020-04-13 09:50:00,48.51,48.58,48.46,48.47,33524.0,44.3053,44.3692,44.2596,44.2687,33524.0
2020-04-13 09:55:00,48.48,48.54,48.34,48.36,70057.0,44.2779,44.3327,44.15,44.1683,70057.0
2020-04-13 10:00:00,48.37,48.52,48.35,48.49,60827.0,44.1774,44.3144,44.1591,44.287,60827.0
2020-04-13 10:05:00,48.49,48.55,48.44,48.5,48418.0,44.287,44.3418,44.2413,44.2961,48418.0
2020-04-13 10:10:00,48.5,48.52,48.45,48.49,30359.0,44.2961,44.3144,44.2505,44.287,30359.0
2020-04-13 10:15:00,48.48,48.48,48.36,48.37,30211.0,44.2779,44.2779,44.1683,44.1774,30211.0
2020-04-13 10:20:00,48.38,48.42,48.33,48.33,22999.0,44.1865,44.2231,44.1409,44.1409,22999.0
2020-04-13 10:25:00,48.33,48.42,48.32,48.41,24751.0,44.1409,44.2231,44.1317,44.2139,24751.0
2020-04-13 10:30:00,48.4,48.45,48.37,48.44,22550.0,44.2048,44.2505,44.1774,44.2413,22550.0
2020-04-13 10:35:00,48.44,48.46,48.3,48.3,50332.0,44.2413,44.2596,44.1135,44.1135,50332.0
2020-04-13 10:40:00,48.3,48.34,48.26,48.32,58806.0,44.1135,44.15,44.0769,44.1317,58806.0
2020-04-13 10:45:00,48.33,48.39,48.32,48.32,48220.0,44.1409,44.1957,44.1317,44.1317,48220.0
2020-04-13 10:50:00,48.31,48.36,48.28,48.3,38404.0,44.1226,44.1683,44.0952,44.1135,38404.0
2020-04-13 10:55:00,48.3,48.39,48.29,48.38,85497.0,44.1135,44.1957,44.1043,44.1865,85497.0
2020-04-13 11:00:00,48.37,48.4,48.33,48.36,31373.0,44.1774,44.2048,44.1409,44.1683,31373.0
2020-04-13 11:05:00,48.36,48.36,48.21,48.23,29338.0,44.1683,44.1683,44.0313,44.0495,29338.0
2020-04-13 11:10:00,48.24,48.31,48.24,48.3,28121.0,44.0587,44.1226,44.0587,44.1135,28121.0
2020-04-13 11:15:00,48.3,48.34,48.28,48.31,45654.0,44.1135,44.15,44.0952,44.1226,45654.0
2020-04-13 11:20:00,48.3,48.36,48.28,48.34,27517.0,44.1135,44.1683,44.0952,44.15,27517.0
2020-04-13 11:25:00,48.34,48.39,48.34,48.39,21120.0,44.15,44.1957,44.15,44.1957,21120.0
2020-04-13 11:30:00,48.39,48.39,48.31,48.36,19029.0,44.1957,44.1957,44.1226,44.1683,19029.0
2020-04-13 11:35:00,48.36,48.4,48.34,48.35,44567.0,44.1683,44.2048,44.15,44.1591,44567.0
2020-04-13 11:40:00,48.35,48.36,48.29,48.33,60324.0,44.1591,44.1683,44.1043,44.1409,60324.0
2020-04-13 11:45:00,48.33,48.43,48.32,48.43,69978.0,44.1409,44.2322,44.1317,44.2322,69978.0
2020-04-13 11:50:00,48.42,48.43,48.35,48.39,30101.0,44.2231,44.2322,44.1591,44.1957,30101.0
2020-04-13 11:55:00,48.39,48.42,48.35,48.37,33412.0,44.1957,44.2231,44.1591,44.1774,33412.0
2020-04-13 12:00:00,48.37,48.46,48.35,48.45,32810.0,44.1774,44.2596,44.1591,44.2505,32810.0
2020-04-13 12:05:00,48.45,48.48,48.44,48.45,27716.0,44.2505,44.2779,44.2413,44.2505,27716.0
2020-04-13 12:10:00,48.45,48.5,48.44,48.5,48184.0,44.2505,44.2961,44.2413,44.2961,48184.0
2020-04-13 12:15:00,48.5,48.53,48.47,48.51,19673.0,44.2961,44.3235,44.2687,44.3053,19673.0
2020-04-13 12:20:00,48.51,48.56,48.48,48.53,38785.0,44.3053,44.3509,44.2779,44.3235,38785.0
2020-04-13 12:25:00,48.53,48.55,48.46,48.48,52718.0,44.3235,44.3418,44.2596,44.2779,52718.0
2020-04-13 12:30:00,48.48,48.49,48.43,48.46,55350.0,44.2779,44.287,44.2322,44.2596,55350.0
2020-04-13 12:35:00,48.46,48.46,48.39,48.42,46163.0,44.2596,44.2596,44.1957,44.2231,46163.0
2020-04-13 12:40:00,48.42,48.48,48.4,48.47,47670.0,44.2231,44.2779,44.2048,44.2687,47670.0
2020-04-13 12:45:00,48.46,48.48,48.45,48.46,27664.0,44.2596,44.2779,44.2505,44.2596,27664.0
2020-04-13 12:50:00,48.47,48.47,48.38,48.39,21164.0,44.2687,44.2687,44.1865,44.1957,21164.0
2020-04-13 12:55:00,48.4,48.42,48.38,48.41,18284.0,44.2048,44.2231,44.1865,44.2139,18284.0
2020-04-13 13:00:00,48.41,48.41,48.38,48.4,12593.0,44.2139,44.2139,44.1865,44.2048,12593.0
2020-04-13 13:05:00,48.4,48.44,48.39,48.44,21874.0,44.2048,44.2413,44.1957,44.2413,21874.0
2020-04-13 13:10:00,48.45,48.45,48.35,48.37,19938.0,44.2505,44.2505,44.1591,44.1774,19938.0
2020-04-13 13:15:00,48.36,48.38,48.31,48.38,24461.0,44.1683,44.1865,44.1226,44.1865,24461.0
2020-04-13 13:20:00,48.38,48.38,48.33,48.34,14964.0,44.1865,44.1865,44.1409,44.15,14964.0
2020-04-13 13:25:00,48.35,48.38,48.33,48.37,12572.0,44.1591,44.1865,44.1409,44.1774,12572.0
2020-04-13 13:30:00,48.36,48.39,48.35,48.39,15095.0,44.1683,44.1957,44.1591,44.1957,15095.0
2020-04-13 13:35:00,48.39,48.44,48.35,48.42,23601.0,44.1957,44.2413,44.1591,44.2231,23601.0
2020-04-13 13:40:00,48.41,48.45,48.39,48.44,23474.0,44.2139,44.2505,44.1957,44.2413,23474.0
2020-04-13 13:45:00,48.45,48.47,48.43,48.43,19380.0,44.2505,44.2687,44.2322,44.2322,19380.0
2020-04-13 13:50:00,48.43,48.51,48.43,48.51,21282.0,44.2322,44.3053,44.2322,44.3053,21282.0
2020-04-13 13:55:00,48.52,48.57,48.49,48.51,97490.0,44.3144,44.3601,44.287,44.3053,97490.0
2020-04-13 14:00:00,48.52,48.57,48.5,48.56,20197.0,44.3144,44.3601,44.2961,44.3509,20197.0
2020-04-13 14:05:00,48.56,48.6,48.53,48.53,14723.0,44.3509,44.3875,44.3235,44.3235,14723.0
2020-04-13 14:10:00,48.53,48.53,48.44,48.44,32528.0,44.3235,44.3235,44.2413,44.2413,32528.0
2020-04-13 14:15:00,48.44,48.49,48.43,48.49,28307.0,44.2413,44.287,44.2322,44.287,28307.0
2020-04-13 14:20:00,48.49,48.49,48.44,48.47,19213.0,44.287,44.287,44.2413,44.2687,19213.0
2020-04-13 14:25:00,48.47,48.48,48.42,48.47,22925.0,44.2687,44.2779,44.2231,44.2687,22925.0
2020-04-13 14:30:00,48.48,48.52,48.48,48.51,29119.0,44.2779,44.3144,44.2779,44.3053,29119.0
2020-04-13 14:35:00,48.51,48.51,48.45,48.47,17392.0,44.3053,44.3053,44.2505,44.2687,17392.0
2020-04-13 14:40:00,48.47,48.48,48.44,48.46,18244.0,44.2687,44.2779,44.2413,44.2596,18244.0
2020-04-13 14:45:00,48.45,48.54,48.45,48.49,28670.0,44.2505,44.3327,44.2505,44.287,28670.0
2020-04-13 14:50:00,48.48,48.53,48.47,48.5,22829.0,44.2779,44.3235,44.2687,44.2961,22829.0
2020-04-13 14:55:00,48.5,48.61,48.48,48.61,40888.0,44.2961,44.3966,44.2779,44.3966,40888.0
2020-04-13 15:00:00,48.61,48.61,48.49,48.51,21675.0,44.3966,44.3966,44.287,44.3053,21675.0
2020-04-13 15:05:00,48.51,48.56,48.48,48.51,21772.0,44.3053,44.3509,44.2779,44.3053,21772.0
2020-04-13 15:10:00,48.5,48.56,48.5,48.55,23891.0,44.2961,44.3509,44.2961,44.3418,23891.0
2020-04-13 15:15:00,48.54,48.68,48.52,48.68,31925.0,44.3327,44.4605,44.3144,44.4605,31925.0
2020-04-13 15:20:00,48.68,48.72,48.62,48.66,23902.0,44.4605,44.4971,44.4057,44.4423,23902.0
2020-04-13 15:25:00,48.66,48.66,48.62,48.66,24971.0,44.4423,44.4423,44.4057,44.4423,24971.0
2020-04-13 15:30:00,48.66,48.73,48.64,48.71,61803.0,44.4423,44.5062,44.424,44.4879,61803.0
2020-04-13 15:35:00,48.71,48.74,48.68,48.74,35909.0,44.4879,44.5153,44.4605,44.5153,35909.0
2020-04-13 15:40:00,48.74,48.74,48.66,48.7,42731.0,44.5153,44.5153,44.4423,44.4788,42731.0
2020-04-13 15:45:00,48.69,48.73,48.65,48.72,57473.0,44.4697,44.5062,44.4331,44.4971,57473.0
2020-04-13 15:50:00,48.73,48.74,48.58,48.66,92246.0,44.5062,44.5153,44.3692,44.4423,92246.0
2020-04-13 15:55:00,48.65,48.69,48.6,48.66,192639.0,44.4331,44.4697,44.3875,44.4423,192639.0
2020-04-14 09:30:00,49.75,50.09,49.73,50.06,189421.0,45.4378,45.7483,45.4195,45.7209,189421.0
2020-04-14 09:35:00,50.07,50.14,49.98,49.98,125702.0,45.7301,45.794,45.6479,45.6479,125702.0
2020-04-14 09:40:00,49.97,50.07,49.92,50.05,114574.0,45.6387,45.7301,45.5931,45.7118,114574.0
2020-04-14 09:45:00,50.05,50.13,50.01,50.13,99092.0,45.7118,45.7849,45.6753,45.7849,99092.0
2020-04-14 09:50:00,50.13,50.14,50.08,50.09,63596.0,45.7849,45.794,45.7392,45.7483,63596.0
2020-04-14 09:55:00,50.1,50.17,50.09,50.16,74685.0,45.7575,45.8214,45.7483,45.8123,74685.0
2020-04-14 10:00:00,50.16,50.17,50.09,50.11,89253.0,45.8123,45.8214,45.7483,45.7666,89253.0
2020-04-14 10:05:00,50.11,50.17,50.06,50.16,69255.0,45.7666,45.8214,45.7209,45.8123,69255.0
2020-04-14 10:10:00,50.16,50.21,50.16,50.17,56745.0,45.8123,45.8579,45.8123,45.8214,56745.0
2020-04-14 10:15:00,50.18,50.26,50.18,50.25,61966.0,45.8305,45.9036,45.8305,45.8944,61966.0
2020-04-14 10:20:00,50.26,50.3,50.15,50.19,72206.0,45.9036,45.9401,45.8031,45.8396,72206.0
2020-04-14 10:25:00,50.19,50.22,50.12,50.16,40689.0,45.8396,45.867,45.7757,45.8123,40689.0
2020-04-14 10:30:00,50.16,50.17,50.06,50.07,37428.0,45.8123,45.8214,45.7209,45.7301,37428.0
2020-04-14 10:35:00,50.07,50.13,50.07,50.1,24628.0,45.7301,45.7849,45.7301,45.7575,24628.0
2020-04-14 10:40:00,50.1,50.13,50.07,50.13,39824.0,45.7575,45.7849,45.7301,45.7849,39824.0
2020-04-14 10:45:00,50.14,50.17,50.08,50.1,26840.0,45.794,45.8214,45.7392,45.7575,26840.0
2020-04-14 10:50:00,50.11,50.14,50.07,50.09,30556.0,45.7666,45.794,45.7301,45.7483,30556.0
2020-04-14 10:55:00,50.08,50.09,49.96,49.97,41206.0,45.7392,45.7483,45.6296,45.6387,41206.0
2020-04-14 11:00:00,49.97,50.03,49.89,49.9,67124.0,45.6387,45.6935,45.5657,45.5748,67124.0
2020-04-14 11:05:00,49.89,49.91,49.83,49.87,32952.0,45.5657,45.5839,45.5109,45.5474,32952.0
2020-04-14 11:10:00,49.87,49.9,49.77,49.8,42313.0,45.5474,45.5748,45.4561,45.4835,42313.0
2020-04-14 11:15:00,49.81,49.84,49.71,49.72,92712.0,45.4926,45.52,45.4013,45.4104,92712.0
2020-04-14 11:20:00,49.71,49.86,49.71,49.83,117238.0,45.4013,45.5383,45.4013,45.5109,117238.0
2020-04-14 11:25:00,49.84,49.88,49.79,49.81,114112.0,45.52,45.5565,45.4743,45.4926,114112.0
2020-04-14 11:30:00,49.8,49.88,49.8,49.85,82343.0,45.4835,45.5565,45.4835,45.5291,82343.0
2020-04-14 11:35:00,49.86,49.86,49.49,49.82,144782.0,45.5383,45.5383,45.2003,45.5017,144782.0
2020-04-14 11:40:00,49.83,49.86,49.79,49.81,46363.0,45.5109,45.5383,45.4743,45.4926,46363.0
2020-04-14 11:45:00,49.8,49.82,49.76,49.8,26699.0,45.4835,45.5017,45.4469,45.4835,26699.0
2020-04-14 11:50:00,49.81,49.82,49.75,49.79,46952.0,45.4926,45.5017,45.4378,45.4743,46952.0
2020-04-14 11:55:00,49.8,49.81,49.72,49.75,38537.0,45.4835,45.4926,45.4104,45.4378,38537.0
2020-04-14 12:00:00,49.77,49.86,49.76,49.84,20762.0,45.4561,45.5383,45.4469,45.52,20762.0
2020-04-14 12:05:00,49.85,49.87,49.81,49.85,17224.0,45.5291,45.5474,45.4926,45.5291,17224.0
2020-04-14 12:10:00,49.85,49.85,49.8,49.8,15129.0,45.5291,45.5291,45.4835,45.4835,15129.0
2020-04-14 12:15:00,49.8,49.9,49.8,49.88,41843.0,45.4835,45.5748,45.4835,45.5565,41843.0
2020-04-14 12:20:00,49.89,49.92,49.89,49.91,23812.0,45.5657,45.5931,45.5657,45.5839,23812.0
2020-04-14 12:25:00,49.91,49.93,49.87,49.87,27404.0,45.5839,45.6022,45.5474,45.5474,27404.0
2020-04-14 12:30:00,49.88,49.9,49.85,49.87,18645.0,45.5565,45.5748,45.5291,45.5474,18645.0
2020-04-14 12:35:00,49.87,49.9,49.87,49.87,6835.0,45.5474,45.5748,45.5474,45.5474,6835.0
2020-04-14 12:40:00,49.87,49.9,49.85,49.86,26519.0,45.5474,45.5748,45.5291,45.5383,26519.0
2020-04-14 12:45:00,49.86,49.87,49.8,49.82,20134.0,45.5383,45.5474,45.4835,45.5017,20134.0
2020-04-14 12:50:00,49.82,49.86,49.82,49.84,20781.0,45.5017,45.5383,45.5017,45.52,20781.0
2020-04-14 12:55:00,49.85,49.86,49.8,49.8,33442.0,45.5291,45.5383,45.4835,45.4835,33442.0
2020-04-14 13:00:00,49.8,49.84,49.79,49.81,73691.0,45.4835,45.52,45.4743,45.4926,73691.0
2020-04-14 13:05:00,49.81,49.82,49.74,49.74,41157.0,45.4926,45.5017,45.4287,45.4287,41157.0
2020-04-14 13:10:00,49.74,49.76,49.71,49.75,28671.0,45.4287,45.4469,45.4013,45.4378,28671.0
2020-04-14 13:15:00,49.74,49.74,49.71,49.72,12502.0,45.4287,45.4287,45.4013,45.4104,12502.0
2020-04-14 13:20:00,49.71,49.77,49.7,49.76,18653.0,45.4013,45.4561,45.3921,45.4469,18653.0
2020-04-14 13:25:00,49.76,49.77,49.73,49.73,19944.0,45.4469,45.4561,45.4195,45.4195,19944.0
2020-04-14 13:30:00,49.74,49.78,49.72,49.75,40637.0,45.4287,45.4652,45.4104,45.4378,40637.0
2020-04-14 13:35:00,49.74,49.74,49.64,49.66,112322.0,45.4287,45.4287,45.3373,45.3556,112322.0
2020-04-14 13:40:00,49.66,49.69,49.65,49.65,81445.0,45.3556,45.383,45.3465,45.3465,81445.0
2020-04-14 13:45:00,49.66,49.7,49.65,49.7,14075.0,45.3556,45.3921,45.3465,45.3921,14075.0
2020-04-14 13:50:00,49.7,49.72,49.69,49.71,23374.0,45.3921,45.4104,45.383,45.4013,23374.0
2020-04-14 13:55:00,49.71,49.72,49.68,49.69,16891.0,45.4013,45.4104,45.3739,45.383,16891.0
2020-04-14 14:00:00,49.69,49.69,49.63,49.64,66263.0,45.383,45.383,45.3282,45.3373,66263.0
2020-04-14 14:05:00,49.63,49.64,49.58,49.59,51512.0,45.3282,45.3373,45.2825,45.2917,51512.0
2020-04-14 14:10:00,49.6,49.62,49.57,49.62,42295.0,45.3008,45.3191,45.2734,45.3191,42295.0
2020-04-14 14:15:00,49.62,49.67,49.62,49.64,43179.0,45.3191,45.3647,45.3191,45.3373,43179.0
2020-04-14 14:20:00,49.63,49.69,49.63,49.69,35478.0,45.3282,45.383,45.3282,45.383,35478.0
2020-04-14 14:25:00,49.68,49.68,49.6,49.6,37256.0,45.3739,45.3739,45.3008,45.3008,37256.0
2020-04-14 14:30:00,49.61,49.61,49.54,49.56,28795.0,45.3099,45.3099,45.246,45.2643,28795.0
2020-04-14 14:35:00,49.57,49.59,49.56,49.57,28499.0,45.2734,45.2917,45.2643,45.2734,28499.0
2020-04-14 14:40:00,49.58,49.63,49.58,49.59,46382.0,45.2825,45.3282,45.2825,45.2917,46382.0
2020-04-14 14:45:00,49.59,49.6,49.56,49.58,24000.0,45.2917,45.3008,45.2643,45.2825,24000.0
2020-04-14 14:50:00,49.59,49.67,49.58,49.62,20886.0,45.2917,45.3647,45.2825,45.3191,20886.0
2020-04-14 14:55:00,49.62,49.63,49.59,49.61,73878.0,45.3191,45.3282,45.2917,45.3099,73878.0
2020-04-14 15:00:00,49.61,49.61,49.51,49.51,51399.0,45.3099,45.3099,45.2186,45.2186,51399.0
2020-04-14 15:05:00,49.52,49.55,49.48,49.51,139297.0,45.2277,45.2551,45.1912,45.2186,139297.0
2020-04-14 15:10:00,49.52,49.57,49.49,49.57,19000.0,45.2277,45.2734,45.2003,45.2734,19000.0
2020-04-14 15:15:00,49.56,49.65,49.54,49.61,53897.0,45.2643,45.3465,45.246,45.3099,53897.0
2020-04-14 15:20:00,49.6,49.62,49.56,49.59,24251.0,45.3008,45.3191,45.2643,45.2917,24251.0
2020-04-14 15:25:00,49.59,49.7,49.59,49.7,33949.0,45.2917,45.3921,45.2917,45.3921,33949.0
2020-04-14 15:30:00,49.69,49.73,49.67,49.7,295759.0,45.383,45.4195,45.3647,45.3921,295759.0
2020-04-14 15:35:00,49.69,49.76,49.69,49.75,38682.0,45.383,45.4469,45.383,45.4378,38682.0
2020-04-14 15:40:00,49.75,49.78,49.75,49.76,45104.0,45.4378,45.4652,45.4378,45.4469,45104.0
2020-04-14 15:45:00,49.76,49.83,49.75,49.81,99727.0,45.4469,45.5109,45.4378,45.4926,99727.0
2020-04-14 15:50:00,49.81,49.87,49.76,49.84,137445.0,45.4926,45.5474,45.4469,45.52,137445.0
2020-04-14 15:55:00,49.84,49.89,49.78,49.89,246703.0,45.52,45.5657,45.4652,45.5657,246703.0
2020-04-15 09:30:00,48.49,48.49,48.29,48.4,201905.0,44.287,44.287,44.1043,44.2048,201905.0
2020-04-15 09:35:00,48.4,48.52,48.32,48.51,109146.0,44.2048,44.3144,44.1317,44.3053,109146.0
2020-04-15 09:40:00,48.5,48.5,48.24,48.25,80683.0,44.2961,44.2961,44.0587,44.0678,80683.0
2020-04-15 09:45:00,48.25,48.38,48.2,48.33,341858.0,44.0678,44.1865,44.0221,44.1409,341858.0
2020-04-15 09:50:00,48.33,48.35,48.16,48.18,101244.0,44.1409,44.1591,43.9856,44.0039,101244.0
2020-04-15 09:55:00,48.18,48.25,48.11,48.23,59108.0,44.0039,44.0678,43.9399,44.0495,59108.0
2020-04-15 10:00:00,48.23,48.24,48.1,48.1,43612.0,44.0495,44.0587,43.9308,43.9308,43612.0
2020-04-15 10:05:00,48.1,48.18,48.09,48.16,81430.0,43.9308,44.0039,43.9217,43.9856,81430.0
2020-04-15 10:10:00,48.17,48.21,48.11,48.13,58944.0,43.9947,44.0313,43.9399,43.9582,58944.0
2020-04-15 10:15:00,48.14,48.14,48.02,48.05,62640.0,43.9673,43.9673,43.8577,43.8851,62640.0
2020-04-15 10:20:00,48.04,48.12,47.99,48.05,523856.0,43.876,43.9491,43.8303,43.8851,523856.0
2020-04-15 10:25:00,48.05,48.08,48.0,48.06,62471.0,43.8851,43.9125,43.8395,43.8943,62471.0
2020-04-15 10:30:00,48.05,48.07,47.95,47.97,87803.0,43.8851,43.9034,43.7938,43.8121,87803.0
2020-04-15 10:35:00,47.95,48.03,47.91,47.94,36924.0,43.7938,43.8669,43.7573,43.7847,36924.0
2020-04-15 10:40:00,47.94,48.08,47.93,48.02,53936.0,43.7847,43.9125,43.7755,43.8577,53936.0
2020-04-15 10:45:00,48.03,48.13,48.02,48.13,59572.0,43.8669,43.9582,43.8577,43.9582,59572.0
2020-04-15 10:50:00,48.12,48.12,48.05,48.1,54088.0,43.9491,43.9491,43.8851,43.9308,54088.0
2020-04-15 10:55:00,48.11,48.19,48.08,48.16,105426.0,43.9399,44.013,43.9125,43.9856,105426.0
2020-04-15 11:00:00,48.15,48.17,48.08,48.1,38107.0,43.9765,43.9947,43.9125,43.9308,38107.0
2020-04-15 11:05:00,48.1,48.11,48.04,48.08,79262.0,43.9308,43.9399,43.876,43.9125,79262.0
2020-04-15 11:10:00,48.09,48.13,48.05,48.08,80445.0,43.9217,43.9582,43.8851,43.9125,80445.0
2020-04-15 11:15:00,48.08,48.09,47.94,48.06,43947.0,43.9125,43.9217,43.7847,43.8943,43947.0
2020-04-15 11:20:00,48.05,48.05,47.97,47.98,56220.0,43.8851,43.8851,43.8121,43.8212,56220.0
2020-04-15 11:25:00,47.97,48.07,47.95,48.07,49338.0,43.8121,43.9034,43.7938,43.9034,49338.0
2020-04-15 11:30:00,48.07,48.15,48.07,48.13,68453.0,43.9034,43.9765,43.9034,43.9582,68453.0
2020-04-15 11:35:00,48.13,48.15,48.09,48.11,134537.0,43.9582,43.9765,43.9217,43.9399,134537.0
2020-04-15 11:40:00,48.11,48.14,48.05,48.08,113242.0,43.9399,43.9673,43.8851,43.9125,113242.0
2020-04-15 11:45:00,48.07,48.1,48.05,48.05,37252.0,43.9034,43.9308,43.8851,43.8851,37252.0
2020-04-15 11:50:00,48.06,48.11,48.06,48.09,55165.0,43.8943,43.9399,43.8943,43.9217,55165.0
2020-04-15 11:55:00,48.09,48.13,48.06,48.08,60619.0,43.9217,43.9582,43.8943,43.9125,60619.0
2020-04-15 12:00:00,48.08,48.15,48.05,48.15,37470.0,43.9125,43.9765,43.8851,43.9765,37470.0
2020-04-15 12:05:00,48.15,48.15,48.09,48.09,20615.0,43.9765,43.9765,43.9217,43.9217,20615.0
2020-04-15 12:10:00,48.09,48.1,48.07,48.1,19629.0,43.9217,43.9308,43.9034,43.9308,19629.0
2020-04-15 12:15:00,48.1,48.11,48.07,48.07,17044.0,43.9308,43.9399,43.9034,43.9034,17044.0
2020-04-15 12:20:00,48.07,48.13,48.06,48.12,16031.0,43.9034,43.9582,43.8943,43.9491,16031.0
2020-04-15 12:25:00,48.11,48.18,48.08,48.18,36896.0,43.9399,44.0039,43.9125,44.0039,36896.0
2020-04-15 12:30:00,48.17,48.22,48.15,48.19,31801.0,43.9947,44.0404,43.9765,44.013,31801.0
2020-04-15 12:35:00,48.19,48.22,48.18,48.21,12254.0,44.013,44.0404,44.0039,44.0313,12254.0
2020-04-15 12:40:00,48.2,48.27,48.18,48.26,32633.0,44.0221,44.0861,44.0039,44.0769,32633.0
2020-04-15 12:45:00,48.25,48.26,48.21,48.25,13105.0,44.0678,44.0769,44.0313,44.0678,13105.0
2020-04-15 12:50:00,48.25,48.34,48.24,48.27,46809.0,44.0678,44.15,44.0587,44.0861,46809.0
2020-04-15 12:55:00,48.27,48.27,48.22,48.25,14355.0,44.0861,44.0861,44.0404,44.0678,14355.0
2020-04-15 13:00:00,48.24,48.25,48.21,48.22,12400.0,44.0587,44.0678,44.0313,44.0404,12400.0
2020-04-15 13:05:00,48.22,48.26,48.2,48.25,19400.0,44.0404,44.0769,44.0221,44.0678,19400.0
2020-04-15 13:10:00,48.25,48.37,48.25,48.36,32781.0,44.0678,44.1774,44.0678,44.1683,32781.0
2020-04-15 13:15:00,48.36,48.43,48.33,48.42,24300.0,44.1683,44.2322,44.1409,44.2231,24300.0
2020-04-15 13:20:00,48.41,48.41,48.34,48.37,15758.0,44.2139,44.2139,44.15,44.1774,15758.0
2020-04-15 13:25:00,48.38,48.38,48.26,48.29,17588.0,44.1865,44.1865,44.0769,44.1043,17588.0
2020-04-15 13:30:00,48.28,48.32,48.26,48.3,21400.0,44.0952,44.1317,44.0769,44.1135,21400.0
2020-04-15 13:35:00,48.3,48.33,48.25,48.27,17113.0,44.1135,44.1409,44.0678,44.0861,17113.0
2020-04-15 13:40:00,48.26,48.3,48.24,48.28,20001.0,44.0769,44.1135,44.0587,44.0952,20001.0
2020-04-15 13:45:00,48.28,48.39,48.24,48.33,186932.0,44.0952,44.1957,44.0587,44.1409,186932.0
2020-04-15 13:50:00,48.34,48.36,48.28,48.28,14100.0,44.15,44.1683,44.0952,44.0952,14100.0
2020-04-15 13:55:00,48.28,48.33,48.26,48.3,74158.0,44.0952,44.1409,44.0769,44.1135,74158.0
2020-04-15 14:00:00,48.3,48.4,48.3,48.37,34144.0,44.1135,44.2048,44.1135,44.1774,34144.0
2020-04-15 14:05:00,48.38,48.4,48.33,48.33,16568.0,44.1865,44.2048,44.1409,44.1409,16568.0
2020-04-15 14:10:00,48.34,48.42,48.32,48.4,16881.0,44.15,44.2231,44.1317,44.2048,16881.0
2020-04-15 14:15:00,48.4,48.45,48.37,48.41,34683.0,44.2048,44.2505,44.1774,44.2139,34683.0
2020-04-15 14:20:00,48.41,48.45,48.4,48.42,23332.0,44.2139,44.2505,44.2048,44.2231,23332.0
2020-04-15 14:25:00,48.41,48.43,48.36,48.42,25616.0,44.2139,44.2322,44.1683,44.2231,25616.0
2020-04-15 14:30:00,48.43,48.45,48.39,48.42,24185.0,44.2322,44.2505,44.1957,44.2231,24185.0
2020-04-15 14:35:00,48.42,48.48,48.4,48.46,28569.0,44.2231,44.2779,44.2048,44.2596,28569.0
2020-04-15 14:40:00,48.46,48.46,48.42,48.44,20762.0,44.2596,44.2596,44.2231,44.2413,20762.0
2020-04-15 14:45:00,48.43,48.46,48.41,48.43,26000.0,44.2322,44.2596,44.2139,44.2322,26000.0
2020-04-15 14:50:00,48.43,48.43,48.38,48.39,25100.0,44.2322,44.2322,44.1865,44.1957,25100.0
2020-04-15 14:55:00,48.39,48.47,48.39,48.46,34270.0,44.1957,44.2687,44.1957,44.2596,34270.0
2020-04-15 15:00:00,48.45,48.47,48.38,48.39,31375.0,44.2505,44.2687,44.1865,44.1957,31375.0
2020-04-15 15:05:00,48.39,48.39,48.31,48.36,19500.0,44.1957,44.1957,44.1226,44.1683,19500.0
2020-04-15 15:10:00,48.36,48.39,48.34,48.37,28270.0,44.1683,44.1957,44.15,44.1774,28270.0
2020-04-15 15:15:00,48.37,48.41,48.34,48.4,42615.0,44.1774,44.2139,44.15,44.2048,42615.0
2020-04-15 15:20:00,48.39,48.41,48.32,48.34,31153.0,44.1957,44.2139,44.1317,44.15,31153.0
2020-04-15 15:25:00,48.34,48.34,48.29,48.33,31115.0,44.15,44.15,44.1043,44.1409,31115.0
2020-04-15 15:30:00,48.34,48.38,48.32,48.34,68173.0,44.15,44.1865,44.1317,44.15,68173.0
2020-04-15 15:35:00,48.36,48.38,48.32,48.36,57406.0,44.1683,44.1865,44.1317,44.1683,57406.0
2020-04-15 15:40:00,48.36,48.36,48.3,48.34,34374.0,44.1683,44.1683,44.1135,44.15,34374.0
2020-04-15 15:45:00,48.35,48.4,48.34,48.35,77094.0,44.1591,44.2048,44.15,44.1591,77094.0
2020-04-15 15:50:00,48.34,48.38,48.3,48.34,239358.0,44.15,44.1865,44.1135,44.15,239358.0
2020-04-15 15:55:00,48.34,48.41,48.31,48.35,284402.0,44.15,44.2139,44.1226,44.1591,284402.0
2020-04-16 09:30:00,49.11,49.31,49.08,49.08,131328.0,44.8533,45.0359,44.8259,44.8259,131328.0
2020-04-16 09:35:00,49.09,49.11,48.99,49.03,94586.0,44.835,44.8533,44.7437,44.7802,94586.0
2020-04-16 09:40:00,49.03,49.09,48.99,49.02,66708.0,44.7802,44.835,44.7437,44.7711,66708.0
2020-04-16 09:45:00,49.02,49.08,48.92,48.94,58423.0,44.7711,44.8259,44.6797,44.698,58423.0
2020-04-16 09:50:00,48.94,48.96,48.87,48.92,86410.0,44.698,44.7163,44.6341,44.6797,86410.0
2020-04-16 09:55:00,48.93,48.96,48.78,48.79,84655.0,44.6889,44.7163,44.5519,44.561,84655.0
2020-04-16 10:00:00,48.79,48.83,48.71,48.72,86651.0,44.561,44.5975,44.4879,44.4971,86651.0
2020-04-16 10:05:00,48.71,48.76,48.7,48.72,98213.0,44.4879,44.5336,44.4788,44.4971,98213.0
2020-04-16 10:10:00,48.71,48.71,48.63,48.68,41627.0,44.4879,44.4879,44.4149,44.4605,41627.0
2020-04-16 10:15:00,48.68,48.76,48.67,48.74,80733.0,44.4605,44.5336,44.4514,44.5153,80733.0
2020-04-16 10:20:00,48.74,48.83,48.71,48.83,65536.0,44.5153,44.5975,44.4879,44.5975,65536.0
2020-04-16 10:25:00,48.83,48.84,48.78,48.83,38478.0,44.5975,44.6067,44.5519,44.5975,38478.0
2020-04-16 10:30:00,48.83,48.86,48.78,48.84,43381.0,44.5975,44.6249,44.5519,44.6067,43381.0
2020-04-16 10:35:00,48.84,48.89,48.8,48.84,29973.0,44.6067,44.6523,44.5701,44.6067,29973.0
2020-04-16 10:40:00,48.84,49.05,48.8,49.03,116317.0,44.6067,44.7985,44.5701,44.7802,116317.0
2020-04-16 10:45:00,49.03,49.08,48.98,49.05,143042.0,44.7802,44.8259,44.7345,44.7985,143042.0
2020-04-16 10:50:00,49.05,49.05,48.95,48.99,37256.0,44.7985,44.7985,44.7071,44.7437,37256.0
2020-04-16 10:55:00,49.0,49.08,48.98,49.05,40685.0,44.7528,44.8259,44.7345,44.7985,40685.0
2020-04-16 11:00:00,49.06,49.08,48.97,49.03,54535.0,44.8076,44.8259,44.7254,44.7802,54535.0
2020-04-16 11:05:00,49.03,49.17,49.02,49.11,44647.0,44.7802,44.9081,44.7711,44.8533,44647.0
2020-04-16 11:10:00,49.11,49.12,49.03,49.05,35007.0,44.8533,44.8624,44.7802,44.7985,35007.0
2020-04-16 11:15:00,49.05,49.1,49.03,49.09,32878.0,44.7985,44.8441,44.7802,44.835,32878.0
2020-04-16 11:20:00,49.1,49.11,49.02,49.03,49979.0,44.8441,44.8533,44.7711,44.7802,49979.0
2020-04-16 11:25:00,49.02,49.09,48.99,49.0,86896.0,44.7711,44.835,44.7437,44.7528,86896.0
2020-04-16 11:30:00,49.0,49.05,48.91,48.93,118643.0,44.7528,44.7985,44.6706,44.6889,118643.0
2020-04-16 11:35:00,48.92,49.04,48.9,49.04,78833.0,44.6797,44.7893,44.6615,44.7893,78833.0
2020-04-16 11:40:00,49.04,49.07,49.01,49.02,51611.0,44.7893,44.8167,44.7619,44.7711,51611.0
2020-04-16 11:45:00,49.02,49.04,48.96,48.97,16350.0,44.7711,44.7893,44.7163,44.7254,16350.0
2020-04-16 11:50:00,48.97,49.11,48.95,49.1,41397.0,44.7254,44.8533,44.7071,44.8441,41397.0
2020-04-16 11:55:00,49.1,49.12,49.07,49.08,14699.0,44.8441,44.8624,44.8167,44.8259,14699.0
2020-04-16 12:00:00,49.07,49.1,49.0,49.02,41940.0,44.8167,44.8441,44.7528,44.7711,41940.0
2020-04-16 12:05:00,49.02,49.02,48.95,48.96,13700.0,44.7711,44.7711,44.7071,44.7163,13700.0
2020-04-16 12:10:00,48.94,48.96,48.89,48.93,15400.0,44.698,44.7163,44.6523,44.6889,15400.0
2020-04-16 12:15:00,48.92,48.92,48.75,48.77,31550.0,44.6797,44.6797,44.5245,44.5427,31550.0
2020-04-16 12:20:00,48.76,48.81,48.72,48.76,30879.0,44.5336,44.5793,44.4971,44.5336,30879.0
2020-04-16 12:25:00,48.77,48.8,48.72,48.77,24300.0,44.5427,44.5701,44.4971,44.5427,24300.0
2020-04-16 12:30:00,48.76,48.76,48.53,48.6,96029.0,44.5336,44.5336,44.3235,44.3875,96029.0
2020-04-16 12:35:00,48.61,48.66,48.53,48.65,40434.0,44.3966,44.4423,44.3235,44.4331,40434.0
2020-04-16 12:40:00,48.64,48.72,48.63,48.69,29550.0,44.424,44.4971,44.4149,44.4697,29550.0
2020-04-16 12:45:00,48.69,48.71,48.61,48.66,17650.0,44.4697,44.4879,44.3966,44.4423,17650.0
2020-04-16 12:50:00,48.66,48.73,48.63,48.7,41957.0,44.4423,44.5062,44.4149,44.4788,41957.0
2020-04-16 12:55:00,48.7,48.76,48.64,48.71,32889.0,44.4788,44.5336,44.424,44.4879,32889.0
2020-04-16 13:00:00,48.7,48.74,48.66,48.67,30759.0,44.4788,44.5153,44.4423,44.4514,30759.0
2020-04-16 13:05:00,48.66,48.72,48.64,48.64,27956.0,44.4423,44.4971,44.424,44.424,27956.0
2020-04-16 13:10:00,48.67,48.7,48.63,48.69,34704.0,44.4514,44.4788,44.4149,44.4697,34704.0
2020-04-16 13:15:00,48.7,48.73,48.65,48.71,21637.0,44.4788,44.5062,44.4331,44.4879,21637.0
2020-04-16 13:20:00,48.7,48.73,48.65,48.67,39995.0,44.4788,44.5062,44.4331,44.4514,39995.0
2020-04-16 13:25:00,48.67,48.78,48.66,48.77,18487.0,44.4514,44.5519,44.4423,44.5427,18487.0
2020-04-16 13:30:00,48.77,48.83,48.76,48.82,20699.0,44.5427,44.5975,44.5336,44.5884,20699.0
2020-04-16 13:35:00,48.83,48.85,48.8,48.8,15153.0,44.5975,44.6158,44.5701,44.5701,15153.0
2020-04-16 13:40:00,48.8,48.86,48.79,48.86,21654.0,44.5701,44.6249,44.561,44.6249,21654.0
2020-04-16 13:45:00,48.85,48.87,48.81,48.83,27330.0,44.6158,44.6341,44.5793,44.5975,27330.0
2020-04-16 13:50:00,48.82,48.85,48.74,48.76,19963.0,44.5884,44.6158,44.5153,44.5336,19963.0
2020-04-16 13:55:00,48.75,48.77,48.69,48.7,46699.0,44.5245,44.5427,44.4697,44.4788,46699.0
2020-04-16 14:00:00,48.69,48.69,48.63,48.68,39423.0,44.4697,44.4697,44.4149,44.4605,39423.0
2020-04-16 14:05:00,48.68,48.76,48.65,48.76,24103.0,44.4605,44.5336,44.4331,44.5336,24103.0
2020-04-16 14:10:00,48.75,48.76,48.71,48.75,88845.0,44.5245,44.5336,44.4879,44.5245,88845.0
2020-04-16 14:15:00,48.75,48.77,48.73,48.73,39190.0,44.5245,44.5427,44.5062,44.5062,39190.0
2020-04-16 14:20:00,48.73,48.74,48.69,48.71,24575.0,44.5062,44.5153,44.4697,44.4879,24575.0
2020-04-16 14:25:00,48.7,48.74,48.66,48.73,44558.0,44.4788,44.5153,44.4423,44.5062,44558.0
2020-04-16 14:30:00,48.72,48.79,48.71,48.78,36225.0,44.4971,44.561,44.4879,44.5519,36225.0
2020-04-16 14:35:00,48.78,48.86,48.78,48.84,30851.0,44.5519,44.6249,44.5519,44.6067,30851.0
2020-04-16 14:40:00,48.83,48.86,48.79,48.82,19000.0,44.5975,44.6249,44.561,44.5884,19000.0
2020-04-16 14:45:00,48.83,48.84,48.77,48.8,20600.0,44.5975,44.6067,44.5427,44.5701,20600.0
2020-04-16 14:50:00,48.8,48.82,48.74,48.82,20027.0,44.5701,44.5884,44.5153,44.5884,20027.0
2020-04-16 14:55:00,48.81,48.82,48.78,48.81,18026.0,44.5793,44.5884,44.5519,44.5793,18026.0
2020-04-16 15:00:00,48.81,48.82,48.75,48.78,26676.0,44.5793,44.5884,44.5245,44.5519,26676.0
2020-04-16 15:05:00,48.79,48.8,48.74,48.75,39381.0,44.561,44.5701,44.5153,44.5245,39381.0
2020-04-16 15:10:00,48.75,48.77,48.71,48.75,111263.0,44.5245,44.5427,44.4879,44.5245,111263.0
2020-04-16 15:15:00,48.76,48.79,48.71,48.73,120097.0,44.5336,44.561,44.4879,44.5062,120097.0
2020-04-16 15:20:00,48.74,48.8,48.73,48.8,38974.0,44.5153,44.5701,44.5062,44.5701,38974.0
2020-04-16 15:25:00,48.8,48.85,48.75,48.83,36401.0,44.5701,44.6158,44.5245,44.5975,36401.0
2020-04-16 15:30:00,48.84,48.91,48.82,48.88,77286.0,44.6067,44.6706,44.5884,44.6432,77286.0
2020-04-16 15:35:00,48.88,48.91,48.84,48.86,35585.0,44.6432,44.6706,44.6067,44.6249,35585.0
2020-04-16 15:40:00,48.87,48.88,48.83,48.83,41961.0,44.6341,44.6432,44.5975,44.5975,41961.0
2020-04-16 15:45:00,48.83,48.86,48.8,48.83,143449.0,44.5975,44.6249,44.5701,44.5975,143449.0
2020-04-16 15:50:00,48.83,49.01,48.82,49.0,181546.0,44.5975,44.7619,44.5884,44.7528,181546.0
2020-04-16 15:55:00,49.0,49.01,48.87,48.87,163076.0,44.7528,44.7619,44.6341,44.6341,163076.0
2020-04-17 09:30:00,50.92,51.2,50.92,51.06,108173.0,46.5064,46.7621,46.5064,46.6342,108173.0
2020-04-17 09:35:00,51.05,51.06,50.82,50.85,150403.0,46.6251,46.6342,46.415,46.4424,150403.0
2020-04-17 09:40:00,50.84,50.84,50.74,50.8,115130.0,46.4333,46.4333,46.342,46.3968,115130.0
2020-04-17 09:45:00,50.8,50.9,50.8,50.85,91579.0,46.3968,46.4881,46.3968,46.4424,91579.0
2020-04-17 09:50:00,50.86,50.88,50.81,50.82,85040.0,46.4516,46.4698,46.4059,46.415,85040.0
2020-04-17 09:55:00,50.82,50.98,50.81,50.97,154890.0,46.415,46.5612,46.4059,46.552,154890.0
2020-04-17 10:00:00,50.97,50.98,50.9,50.92,74324.0,46.552,46.5612,46.4881,46.5064,74324.0
2020-04-17 10:05:00,50.93,50.99,50.89,50.94,74990.0,46.5155,46.5703,46.479,46.5246,74990.0
2020-04-17 10:10:00,50.94,50.97,50.79,50.8,50422.0,46.5246,46.552,46.3876,46.3968,50422.0
2020-04-17 10:15:00,50.81,50.81,50.6,50.63,96120.0,46.4059,46.4059,46.2141,46.2415,96120.0
2020-04-17 10:20:00,50.62,50.65,50.57,50.63,115406.0,46.2324,46.2598,46.1867,46.2415,115406.0
2020-04-17 10:25:00,50.64,50.7,50.63,50.66,114240.0,46.2506,46.3054,46.2415,46.2689,114240.0
2020-04-17 10:30:00,50.66,50.68,50.57,50.57,52535.0,46.2689,46.2872,46.1867,46.1867,52535.0
2020-04-17 10:35:00,50.56,50.6,50.49,50.55,62207.0,46.1776,46.2141,46.1136,46.1684,62207.0
2020-04-17 10:40:00,50.56,50.62,50.53,50.55,69323.0,46.1776,46.2324,46.1502,46.1684,69323.0
2020-04-17 10:45:00,50.54,50.54,50.46,50.46,21876.0,46.1593,46.1593,46.0862,46.0862,21876.0
2020-04-17 10:50:00,50.47,50.56,50.47,50.56,41309.0,46.0954,46.1776,46.0954,46.1776,41309.0
2020-04-17 10:55:00,50.57,50.62,50.56,50.56,16268.0,46.1867,46.2324,46.1776,46.1776,16268.0
2020-04-17 11:00:00,50.57,50.59,50.51,50.57,138340.0,46.1867,46.205,46.1319,46.1867,138340.0
2020-04-17 11:05:00,50.56,50.61,50.52,50.58,50633.0,46.1776,46.2232,46.141,46.1958,50633.0
2020-04-17 11:10:00,50.58,50.58,50.51,50.53,74318.0,46.1958,46.1958,46.1319,46.1502,74318.0
2020-04-17 11:15:00,50.53,50.6,50.51,50.6,76275.0,46.1502,46.2141,46.1319,46.2141,76275.0
2020-04-17 11:20:00,50.6,50.6,50.48,50.5,84727.0,46.2141,46.2141,46.1045,46.1228,84727.0
2020-04-17 11:25:00,50.49,50.52,50.41,50.45,56263.0,46.1136,46.141,46.0406,46.0771,56263.0
2020-04-17 11:30:00,50.46,50.49,50.42,50.49,67684.0,46.0862,46.1136,46.0497,46.1136,67684.0
2020-04-17 11:35:00,50.5,50.54,50.48,50.53,13432.0,46.1228,46.1593,46.1045,46.1502,13432.0
2020-04-17 11:40:00,50.52,50.57,50.5,50.5,29618.0,46.141,46.1867,46.1228,46.1228,29618.0
2020-04-17 11:45:00,50.5,50.53,50.5,50.52,39057.0,46.1228,46.1502,46.1228,46.141,39057.0
2020-04-17 11:50:00,50.51,50.54,50.48,50.49,57717.0,46.1319,46.1593,46.1045,46.1136,57717.0
2020-04-17 11:55:00,50.48,50.5,50.44,50.47,21908.0,46.1045,46.1228,46.068,46.0954,21908.0
2020-04-17 12:00:00,50.48,50.48,50.44,50.45,17046.0,46.1045,46.1045,46.068,46.0771,17046.0
2020-04-17 12:05:00,50.45,50.49,50.43,50.45,25250.0,46.0771,46.1136,46.0588,46.0771,25250.0
2020-04-17 12:10:00,50.45,50.5,50.43,50.49,20070.0,46.0771,46.1228,46.0588,46.1136,20070.0
2020-04-17 12:15:00,50.49,50.54,50.48,50.53,37189.0,46.1136,46.1593,46.1045,46.1502,37189.0
2020-04-17 12:20:00,50.53,50.53,50.5,50.51,4763.0,46.1502,46.1502,46.1228,46.1319,4763.0
2020-04-17 12:25:00,50.5,50.51,50.47,50.48,11151.0,46.1228,46.1319,46.0954,46.1045,11151.0
2020-04-17 12:30:00,50.49,50.57,50.49,50.57,74946.0,46.1136,46.1867,46.1136,46.1867,74946.0
2020-04-17 12:35:00,50.56,50.68,50.56,50.65,55633.0,46.1776,46.2872,46.1776,46.2598,55633.0
2020-04-17 12:40:00,50.65,50.66,50.63,50.63,28078.0,46.2598,46.2689,46.2415,46.2415,28078.0
2020-04-17 12:45:00,50.63,50.66,50.6,50.66,44645.0,46.2415,46.2689,46.2141,46.2689,44645.0
2020-04-17 12:50:00,50.66,50.67,50.62,50.66,11527.0,46.2689,46.278,46.2324,46.2689,11527.0
2020-04-17 12:55:00,50.65,50.65,50.61,50.62,13654.0,46.2598,46.2598,46.2232,46.2324,13654.0
2020-04-17 13:00:00,50.62,50.65,50.58,50.61,25896.0,46.2324,46.2598,46.1958,46.2232,25896.0
2020-04-17 13:05:00,50.6,50.63,50.58,50.63,11331.0,46.2141,46.2415,46.1958,46.2415,11331.0
2020-04-17 13:10:00,50.63,50.63,50.58,50.6,15100.0,46.2415,46.2415,46.1958,46.2141,15100.0
2020-04-17 13:15:00,50.59,50.65,50.59,50.63,34573.0,46.205,46.2598,46.205,46.2415,34573.0
2020-04-17 13:20:00,50.63,50.63,50.57,50.61,14364.0,46.2415,46.2415,46.1867,46.2232,14364.0
2020-04-17 13:25:00,50.6,50.64,50.59,50.6,6122.0,46.2141,46.2506,46.205,46.2141,6122.0
2020-04-17 13:30:00,50.59,50.63,50.59,50.62,3400.0,46.205,46.2415,46.205,46.2324,3400.0
2020-04-17 13:35:00,50.61,50.65,50.6,50.65,6032.0,46.2232,46.2598,46.2141,46.2598,6032.0
2020-04-17 13:40:00,50.64,50.66,50.62,50.63,7324.0,46.2506,46.2689,46.2324,46.2415,7324.0
2020-04-17 13:45:00,50.61,50.61,50.53,50.54,7050.0,46.2232,46.2232,46.1502,46.1593,7050.0
2020-04-17 13:50:00,50.54,50.57,50.53,50.57,17150.0,46.1593,46.1867,46.1502,46.1867,17150.0
2020-04-17 13:55:00,50.56,50.6,50.54,50.59,14874.0,46.1776,46.2141,46.1593,46.205,14874.0
2020-04-17 14:00:00,50.58,50.59,50.55,50.55,11241.0,46.1958,46.205,46.1684,46.1684,11241.0
2020-04-17 14:05:00,50.55,50.55,50.53,50.54,6800.0,46.1684,46.1684,46.1502,46.1593,6800.0
2020-04-17 14:10:00,50.54,50.56,50.51,50.52,17787.0,46.1593,46.1776,46.1319,46.141,17787.0
2020-04-17 14:15:00,50.52,50.55,50.51,50.53,13172.0,46.141,46.1684,46.1319,46.1502,13172.0
2020-04-17 14:20:00,50.52,50.56,50.52,50.53,14986.0,46.141,46.1776,46.141,46.1502,14986.0
2020-04-17 14:25:00,50.53,50.57,50.52,50.53,10791.0,46.1502,46.1867,46.141,46.1502,10791.0
2020-04-17 14:30:00,50.52,50.53,50.49,50.52,10452.0,46.141,46.1502,46.1136,46.141,10452.0
2020-04-17 14:35:00,50.52,50.54,50.51,50.53,40935.0,46.141,46.1593,46.1319,46.1502,40935.0
2020-04-17 14:40:00,50.53,50.58,50.5,50.57,26530.0,46.1502,46.1958,46.1228,46.1867,26530.0
2020-04-17 14:45:00,50.57,50.59,50.55,50.58,45055.0,46.1867,46.205,46.1684,46.1958,45055.0
2020-04-17 14:50:00,50.58,50.59,50.54,50.55,15261.0,46.1958,46.205,46.1593,46.1684,15261.0
2020-04-17 14:55:00,50.55,50.61,50.54,50.6,19652.0,46.1684,46.2232,46.1593,46.2141,19652.0
2020-04-17 15:00:00,50.6,50.63,50.56,50.57,22575.0,46.2141,46.2415,46.1776,46.1867,22575.0
2020-04-17 15:05:00,50.57,50.58,50.55,50.58,7938.0,46.1867,46.1958,46.1684,46.1958,7938.0
2020-04-17 15:10:00,50.58,50.59,50.55,50.55,24369.0,46.1958,46.205,46.1684,46.1684,24369.0
2020-04-17 15:15:00,50.55,50.63,50.54,50.63,23820.0,46.1684,46.2415,46.1593,46.2415,23820.0
2020-04-17 15:20:00,50.63,50.63,50.58,50.59,21734.0,46.2415,46.2415,46.1958,46.205,21734.0
2020-04-17 15:25:00,50.59,50.69,50.58,50.67,25315.0,46.205,46.2963,46.1958,46.278,25315.0
2020-04-17 15:30:00,50.65,50.72,50.65,50.69,37730.0,46.2598,46.3237,46.2598,46.2963,37730.0
2020-04-17 15:35:00,50.69,50.74,50.68,50.73,29514.0,46.2963,46.342,46.2872,46.3328,29514.0
2020-04-17 15:40:00,50.74,50.76,50.67,50.71,42521.0,46.342,46.3602,46.278,46.3146,42521.0
2020-04-17 15:45:00,50.71,50.76,50.69,50.75,48274.0,46.3146,46.3602,46.2963,46.3511,48274.0
2020-04-17 15:50:00,50.76,50.83,50.73,50.8,165539.0,46.3602,46.4242,46.3328,46.3968,165539.0
2020-04-17 15:55:00,50.81,50.83,50.74,50.77,144478.0,46.4059,46.4242,46.342,46.3694,144478.0
2020-04-20 09:30:00,50.09,50.09,49.95,50.0,182453.0,45.7483,45.7483,45.6205,45.6661,182453.0
2020-04-20 09:35:00,49.99,50.02,49.95,49.97,152243.0,45.657,45.6844,45.6205,45.6387,152243.0
2020-04-20 09:40:00,49.97,50.04,49.94,49.95,112733.0,45.6387,45.7027,45.6113,45.6205,112733.0
2020-04-20 09:45:00,49.95,50.07,49.95,50.01,58031.0,45.6205,45.7301,45.6205,45.6753,58031.0
2020-04-20 09:50:00,50.01,50.1,50.01,50.08,76701.0,45.6753,45.7575,45.6753,45.7392,76701.0
2020-04-20 09:55:00,50.08,50.14,50.08,50.11,40224.0,45.7392,45.794,45.7392,45.7666,40224.0
2020-04-20 10:00:00,50.11,50.15,50.06,50.15,26996.0,45.7666,45.8031,45.7209,45.8031,26996.0
2020-04-20 10:05:00,50.14,50.17,50.09,50.12,33696.0,45.794,45.8214,45.7483,45.7757,33696.0
2020-04-20 10:10:00,50.13,50.19,50.13,50.14,44323.0,45.7849,45.8396,45.7849,45.794,44323.0
2020-04-20 10:15:00,50.13,50.14,50.09,50.13,37444.0,45.7849,45.794,45.7483,45.7849,37444.0
2020-04-20 10:20:00,50.14,50.16,50.07,50.13,49222.0,45.794,45.8123,45.7301,45.7849,49222.0
2020-04-20 10:25:00,50.14,50.19,50.12,50.17,94227.0,45.794,45.8396,45.7757,45.8214,94227.0
2020-04-20 10:30:00,50.16,50.23,50.15,50.17,65394.0,45.8123,45.8762,45.8031,45.8214,65394.0
2020-04-20 10:35:00,50.16,50.18,50.13,50.14,32874.0,45.8123,45.8305,45.7849,45.794,32874.0
2020-04-20 10:40:00,50.14,50.18,50.13,50.16,58924.0,45.794,45.8305,45.7849,45.8123,58924.0
2020-04-20 10:45:00,50.17,50.32,50.16,50.26,43370.0,45.8214,45.9584,45.8123,45.9036,43370.0
2020-04-20 10:50:00,50.26,50.31,50.25,50.3,17481.0,45.9036,45.9492,45.8944,45.9401,17481.0
2020-04-20 10:55:00,50.29,50.35,50.27,50.29,16560.0,45.931,45.9858,45.9127,45.931,16560.0
2020-04-20 11:00:00,50.28,50.33,50.27,50.28,45380.0,45.9218,45.9675,45.9127,45.9218,45380.0
2020-04-20 11:05:00,50.28,50.33,50.26,50.29,51771.0,45.9218,45.9675,45.9036,45.931,51771.0
2020-04-20 11:10:00,50.29,50.31,50.19,50.2,61442.0,45.931,45.9492,45.8396,45.8488,61442.0
2020-04-20 11:15:00,50.21,50.24,50.18,50.21,39008.0,45.8579,45.8853,45.8305,45.8579,39008.0
2020-04-20 11:20:00,50.22,50.3,50.21,50.28,18550.0,45.867,45.9401,45.8579,45.9218,18550.0
2020-04-20 11:25:00,50.27,50.33,50.25,50.33,52532.0,45.9127,45.9675,45.8944,45.9675,52532.0
2020-04-20 11:30:00,50.33,50.33,50.24,50.27,27275.0,45.9675,45.9675,45.8853,45.9127,27275.0
2020-04-20 11:35:00,50.28,50.39,50.27,50.37,53307.0,45.9218,46.0223,45.9127,46.004,53307.0
2020-04-20 11:40:00,50.37,50.37,50.33,50.34,11515.0,46.004,46.004,45.9675,45.9766,11515.0
2020-04-20 11:45:00,50.35,50.36,50.33,50.33,18350.0,45.9858,45.9949,45.9675,45.9675,18350.0
2020-04-20 11:50:00,50.33,50.33,50.28,50.29,24314.0,45.9675,45.9675,45.9218,45.931,24314.0
2020-04-20 11:55:00,50.3,50.33,50.28,50.32,9097.0,45.9401,45.9675,45.9218,45.9584,9097.0
2020-04-20 12:00:00,50.33,50.33,50.27,50.29,8521.0,45.9675,45.9675,45.9127,45.931,8521.0
2020-04-20 12:05:00,50.28,50.32,50.26,50.32,3600.0,45.9218,45.9584,45.9036,45.9584,3600.0
2020-04-20 12:10:00,50.33,50.34,50.25,50.27,11715.0,45.9675,45.9766,45.8944,45.9127,11715.0
2020-04-20 12:15:00,50.27,50.32,50.27,50.3,10514.0,45.9127,45.9584,45.9127,45.9401,10514.0
2020-04-20 12:20:00,50.3,50.31,50.22,50.25,25695.0,45.9401,45.9492,45.867,45.8944,25695.0
2020-04-20 12:25:00,50.26,50.3,50.25,50.26,18132.0,45.9036,45.9401,45.8944,45.9036,18132.0
2020-04-20 12:30:00,50.26,50.3,50.26,50.29,4908.0,45.9036,45.9401,45.9036,45.931,4908.0
2020-04-20 12:35:00,50.3,50.31,50.27,50.3,11344.0,45.9401,45.9492,45.9127,45.9401,11344.0
2020-04-20 12:40:00,50.29,50.3,50.26,50.28,7223.0,45.931,45.9401,45.9036,45.9218,7223.0
2020-04-20 12:45:00,50.28,50.3,50.27,50.3,4412.0,45.9218,45.9401,45.9127,45.9401,4412.0
2020-04-20 12:50:00,50.3,50.3,50.25,50.27,15218.0,45.9401,45.9401,45.8944,45.9127,15218.0
2020-04-20 12:55:00,50.27,50.27,50.23,50.24,7417.0,45.9127,45.9127,45.8762,45.8853,7417.0
2020-04-20 13:00:00,50.23,50.24,50.15,50.17,13404.0,45.8762,45.8853,45.8031,45.8214,13404.0
2020-04-20 13:05:00,50.17,50.19,50.16,50.17,8746.0,45.8214,45.8396,45.8123,45.8214,8746.0
2020-04-20 13:10:00,50.17,50.17,50.13,50.14,8650.0,45.8214,45.8214,45.7849,45.794,8650.0
2020-04-20 13:15:00,50.14,50.15,50.12,50.13,8234.0,45.794,45.8031,45.7757,45.7849,8234.0
2020-04-20 13:20:00,50.13,50.13,50.09,50.1,27024.0,45.7849,45.7849,45.7483,45.7575,27024.0
2020-04-20 13:25:00,50.09,50.14,50.09,50.13,2845.0,45.7483,45.794,45.7483,45.7849,2845.0
2020-04-20 13:30:00,50.13,50.13,50.05,50.09,16904.0,45.7849,45.7849,45.7118,45.7483,16904.0
2020-04-20 13:35:00,50.09,50.11,50.05,50.09,36448.0,45.7483,45.7666,45.7118,45.7483,36448.0
2020-04-20 13:40:00,50.08,50.12,50.08,50.1,23364.0,45.7392,45.7757,45.7392,45.7575,23364.0
2020-04-20 13:45:00,50.09,50.09,50.04,50.05,14017.0,45.7483,45.7483,45.7027,45.7118,14017.0
2020-04-20 13:50:00,50.06,50.09,50.05,50.09,10414.0,45.7209,45.7483,45.7118,45.7483,10414.0
2020-04-20 13:55:00,50.09,50.09,50.04,50.07,21500.0,45.7483,45.7483,45.7027,45.7301,21500.0
2020-04-20 14:00:00,50.07,50.11,50.05,50.09,7406.0,45.7301,45.7666,45.7118,45.7483,7406.0
2020-04-20 14:05:00,50.08,50.08,50.05,50.06,14457.0,45.7392,45.7392,45.7118,45.7209,14457.0
2020-04-20 14:10:00,50.06,50.07,49.97,49.98,19724.0,45.7209,45.7301,45.6387,45.6479,19724.0
2020-04-20 14:15:00,49.97,50.0,49.91,49.93,20251.0,45.6387,45.6661,45.5839,45.6022,20251.0
2020-04-20 14:20:00,49.94,49.94,49.86,49.88,6290.0,45.6113,45.6113,45.5383,45.5565,6290.0
2020-04-20 14:25:00,49.88,49.88,49.79,49.79,10351.0,45.5565,45.5565,45.4743,45.4743,10351.0
2020-04-20 14:30:00,49.79,49.86,49.78,49.83,14494.0,45.4743,45.5383,45.4652,45.5109,14494.0
2020-04-20 14:35:00,49.83,49.87,49.82,49.84,7803.0,45.5109,45.5474,45.5017,45.52,7803.0
2020-04-20 14:40:00,49.85,49.87,49.73,49.75,93966.0,45.5291,45.5474,45.4195,45.4378,93966.0
2020-04-20 14:45:00,49.75,49.79,49.72,49.79,49835.0,45.4378,45.4743,45.4104,45.4743,49835.0
2020-04-20 14:50:00,49.78,49.78,49.67,49.69,22793.0,45.4652,45.4652,45.3647,45.383,22793.0
2020-04-20 14:55:00,49.68,49.68,49.61,49.62,12900.0,45.3739,45.3739,45.3099,45.3191,12900.0
2020-04-20 15:00:00,49.61,49.72,49.6,49.66,15544.0,45.3099,45.4104,45.3008,45.3556,15544.0
2020-04-20 15:05:00,49.66,49.68,49.57,49.66,14900.0,45.3556,45.3739,45.2734,45.3556,14900.0
2020-04-20 15:10:00,49.66,49.71,49.65,49.68,17838.0,45.3556,45.4013,45.3465,45.3739,17838.0
2020-04-20 15:15:00,49.68,49.72,49.66,49.67,13264.0,45.3739,45.4104,45.3556,45.3647,13264.0
2020-04-20 15:20:00,49.67,49.77,49.67,49.76,15990.0,45.3647,45.4561,45.3647,45.4469,15990.0
2020-04-20 15:25:00,49.76,49.78,49.72,49.78,25868.0,45.4469,45.4652,45.4104,45.4652,25868.0
2020-04-20 15:30:00,49.78,49.83,49.74,49.81,39217.0,45.4652,45.5109,45.4287,45.4926,39217.0
2020-04-20 15:35:00,49.81,49.83,49.76,49.76,13616.0,45.4926,45.5109,45.4469,45.4469,13616.0
2020-04-20 15:40:00,49.76,49.8,49.73,49.78,23688.0,45.4469,45.4835,45.4195,45.4652,23688.0
2020-04-20 15:45:00,49.8,49.81,49.76,49.8,59543.0,45.4835,45.4926,45.4469,45.4835,59543.0
2020-04-20 15:50:00,49.81,49.81,49.67,49.75,77649.0,45.4926,45.4926,45.3647,45.4378,77649.0
2020-04-20 15:55:00,49.75,49.8,49.66,49.67,111617.0,45.4378,45.4835,45.3556,45.3647,111617.0
2020-04-21 09:30:00,48.7,48.78,48.45,48.46,188922.0,44.4788,44.5519,44.2505,44.2596,188922.0
2020-04-21 09:35:00,48.45,48.45,48.26,48.3,123740.0,44.2505,44.2505,44.0769,44.1135,123740.0
2020-04-21 09:40:00,48.29,48.38,48.26,48.3,75763.0,44.1043,44.1865,44.0769,44.1135,75763.0
2020-04-21 09:45:00,48.3,48.56,48.27,48.56,61729.0,44.1135,44.3509,44.0861,44.3509,61729.0
2020-04-21 09:50:00,48.56,48.67,48.49,48.65,66685.0,44.3509,44.4514,44.287,44.4331,66685.0
2020-04-21 09:55:00,48.66,48.79,48.64,48.73,49264.0,44.4423,44.561,44.424,44.5062,49264.0
2020-04-21 10:00:00,48.74,48.76,48.63,48.73,82348.0,44.5153,44.5336,44.4149,44.5062,82348.0
2020-04-21 10:05:00,48.74,48.74,48.57,48.59,76651.0,44.5153,44.5153,44.3601,44.3783,76651.0
2020-04-21 10:10:00,48.59,48.63,48.47,48.49,49551.0,44.3783,44.4149,44.2687,44.287,49551.0
2020-04-21 10:15:00,48.48,48.53,48.43,48.46,75967.0,44.2779,44.3235,44.2322,44.2596,75967.0
2020-04-21 10:20:00,48.46,48.74,48.44,48.73,68485.0,44.2596,44.5153,44.2413,44.5062,68485.0
2020-04-21 10:25:00,48.73,48.75,48.64,48.7,94926.0,44.5062,44.5245,44.424,44.4788,94926.0
2020-04-21 10:30:00,48.71,48.73,48.65,48.67,58348.0,44.4879,44.5062,44.4331,44.4514,58348.0
2020-04-21 10:35:00,48.67,48.67,48.59,48.63,20139.0,44.4514,44.4514,44.3783,44.4149,20139.0
2020-04-21 10:40:00,48.62,48.64,48.53,48.55,38358.0,44.4057,44.424,44.3235,44.3418,38358.0
2020-04-21 10:45:00,48.54,48.56,48.39,48.4,20484.0,44.3327,44.3509,44.1957,44.2048,20484.0
2020-04-21 10:50:00,48.4,48.43,48.35,48.36,20564.0,44.2048,44.2322,44.1591,44.1683,20564.0
2020-04-21 10:55:00,48.37,48.39,48.28,48.29,60362.0,44.1774,44.1957,44.0952,44.1043,60362.0
2020-04-21 11:00:00,48.29,48.33,48.22,48.23,62638.0,44.1043,44.1409,44.0404,44.0495,62638.0
2020-04-21 11:05:00,48.23,48.27,48.19,48.25,32380.0,44.0495,44.0861,44.013,44.0678,32380.0
2020-04-21 11:10:00,48.26,48.26,48.16,48.16,44734.0,44.0769,44.0769,43.9856,43.9856,44734.0
2020-04-21 11:15:00,48.17,48.22,48.13,48.22,10400.0,43.9947,44.0404,43.9582,44.0404,10400.0
2020-04-21 11:20:00,48.24,48.29,48.21,48.22,32597.0,44.0587,44.1043,44.0313,44.0404,32597.0
2020-04-21 11:25:00,48.21,48.23,48.11,48.13,39868.0,44.0313,44.0495,43.9399,43.9582,39868.0
2020-04-21 11:30:00,48.13,48.27,48.12,48.2,187155.0,43.9582,44.0861,43.9491,44.0221,187155.0
2020-04-21 11:35:00,48.2,48.2,48.14,48.2,27544.0,44.0221,44.0221,43.9673,44.0221,27544.0
2020-04-21 11:40:00,48.2,48.24,48.17,48.19,52587.0,44.0221,44.0587,43.9947,44.013,52587.0
2020-04-21 11:45:00,48.2,48.28,48.17,48.28,42851.0,44.0221,44.0952,43.9947,44.0952,42851.0
2020-04-21 11:50:00,48.28,48.31,48.24,48.29,27380.0,44.0952,44.1226,44.0587,44.1043,27380.0
2020-04-21 11:55:00,48.29,48.36,48.27,48.35,31796.0,44.1043,44.1683,44.0861,44.1591,31796.0
2020-04-21 12:00:00,48.36,48.37,48.32,48.34,46890.0,44.1683,44.1774,44.1317,44.15,46890.0
2020-04-21 12:05:00,48.33,48.38,48.33,48.38,22558.0,44.1409,44.1865,44.1409,44.1865,22558.0
2020-04-21 12:10:00,48.37,48.44,48.32,48.34,104984.0,44.1774,44.2413,44.1317,44.15,104984.0
2020-04-21 12:15:00,48.34,48.36,48.28,48.3,91515.0,44.15,44.1683,44.0952,44.1135,91515.0
2020-04-21 12:20:00,48.3,48.31,48.24,48.25,54499.0,44.1135,44.1226,44.0587,44.0678,54499.0
2020-04-21 12:25:00,48.25,48.27,48.2,48.2,53301.0,44.0678,44.0861,44.0221,44.0221,53301.0
2020-04-21 12:30:00,48.2,48.22,48.17,48.18,47875.0,44.0221,44.0404,43.9947,44.0039,47875.0
2020-04-21 12:35:00,48.18,48.19,48.16,48.16,41355.0,44.0039,44.013,43.9856,43.9856,41355.0
2020-04-21 12:40:00,48.16,48.2,48.15,48.17,45819.0,43.9856,44.0221,43.9765,43.9947,45819.0
2020-04-21 12:45:00,48.17,48.2,48.15,48.18,41664.0,43.9947,44.0221,43.9765,44.0039,41664.0
2020-04-21 12:50:00,48.19,48.28,48.18,48.28,32747.0,44.013,44.0952,44.0039,44.0952,32747.0
2020-04-21 12:55:00,48.29,48.34,48.27,48.34,23919.0,44.1043,44.15,44.0861,44.15,23919.0
2020-04-21 13:00:00,48.33,48.42,48.32,48.41,40750.0,44.1409,44.2231,44.1317,44.2139,40750.0
2020-04-21 13:05:00,48.41,48.43,48.38,48.42,32346.0,44.2139,44.2322,44.1865,44.2231,32346.0
2020-04-21 13:10:00,48.41,48.44,48.39,48.4,29731.0,44.2139,44.2413,44.1957,44.2048,29731.0
2020-04-21 13:15:00,48.4,48.43,48.37,48.4,33472.0,44.2048,44.2322,44.1774,44.2048,33472.0
2020-04-21 13:20:00,48.4,48.47,48.38,48.44,44640.0,44.2048,44.2687,44.1865,44.2413,44640.0
2020-04-21 13:25:00,48.44,48.46,48.42,48.46,29954.0,44.2413,44.2596,44.2231,44.2596,29954.0
2020-04-21 13:30:00,48.46,48.47,48.42,48.44,28775.0,44.2596,44.2687,44.2231,44.2413,28775.0
2020-04-21 13:35:00,48.45,48.52,48.42,48.52,23288.0,44.2505,44.3144,44.2231,44.3144,23288.0
2020-04-21 13:40:00,48.51,48.51,48.45,48.47,9697.0,44.3053,44.3053,44.2505,44.2687,9697.0
2020-04-21 13:45:00,48.48,48.48,48.35,48.35,19535.0,44.2779,44.2779,44.1591,44.1591,19535.0
2020-04-21 13:50:00,48.36,48.41,48.36,48.39,32211.0,44.1683,44.2139,44.1683,44.1957,32211.0
2020-04-21 13:55:00,48.4,48.4,48.34,48.37,11429.0,44.2048,44.2048,44.15,44.1774,11429.0
2020-04-21 14:00:00,48.36,48.41,48.33,48.4,10780.0,44.1683,44.2139,44.1409,44.2048,10780.0
2020-04-21 14:05:00,48.39,48.46,48.38,48.43,47496.0,44.1957,44.2596,44.1865,44.2322,47496.0
2020-04-21 14:10:00,48.43,48.46,48.41,48.45,6011.0,44.2322,44.2596,44.2139,44.2505,6011.0
2020-04-21 14:15:00,48.47,48.48,48.4,48.42,12902.0,44.2687,44.2779,44.2048,44.2231,12902.0
2020-04-21 14:20:00,48.42,48.57,48.41,48.55,21171.0,44.2231,44.3601,44.2139,44.3418,21171.0
2020-04-21 14:25:00,48.54,48.59,48.52,48.53,13586.0,44.3327,44.3783,44.3144,44.3235,13586.0
2020-04-21 14:30:00,48.54,48.54,48.48,48.49,11422.0,44.3327,44.3327,44.2779,44.287,11422.0
2020-04-21 14:35:00,48.5,48.5,48.42,48.43,10700.0,44.2961,44.2961,44.2231,44.2322,10700.0
2020-04-21 14:40:00,48.43,48.43,48.31,48.35,25981.0,44.2322,44.2322,44.1226,44.1591,25981.0
2020-04-21 14:45:00,48.34,48.39,48.27,48.28,16996.0,44.15,44.1957,44.0861,44.0952,16996.0
2020-04-21 14:50:00,48.29,48.29,48.24,48.27,23599.0,44.1043,44.1043,44.0587,44.0861,23599.0
2020-04-21 14:55:00,48.26,48.26,48.22,48.22,32413.0,44.0769,44.0769,44.0404,44.0404,32413.0
2020-04-21 15:00:00,48.24,48.32,48.24,48.32,11683.0,44.0587,44.1317,44.0587,44.1317,11683.0
2020-04-21 15:05:00,48.33,48.33,48.21,48.25,21850.0,44.1409,44.1409,44.0313,44.0678,21850.0
2020-04-21 15:10:00,48.26,48.34,48.26,48.34,29150.0,44.0769,44.15,44.0769,44.15,29150.0
2020-04-21 15:15:00,48.33,48.38,48.33,48.38,20833.0,44.1409,44.1865,44.1409,44.1865,20833.0
2020-04-21 15:20:00,48.37,48.42,48.37,48.39,19056.0,44.1774,44.2231,44.1774,44.1957,19056.0
2020-04-21 15:25:00,48.39,48.43,48.36,48.41,19300.0,44.1957,44.2322,44.1683,44.2139,19300.0
2020-04-21 15:30:00,48.41,48.44,48.37,48.42,18643.0,44.2139,44.2413,44.1774,44.2231,18643.0
2020-04-21 15:35:00,48.42,48.52,48.42,48.46,48702.0,44.2231,44.3144,44.2231,44.2596,48702.0
2020-04-21 15:40:00,48.46,48.46,48.4,48.41,37815.0,44.2596,44.2596,44.2048,44.2139,37815.0
2020-04-21 15:45:00,48.4,48.4,48.31,48.31,31288.0,44.2048,44.2048,44.1226,44.1226,31288.0
2020-04-21 15:50:00,48.31,48.37,48.23,48.27,62703.0,44.1226,44.1774,44.0495,44.0861,62703.0
2020-04-21 15:55:00,48.27,48.4,48.2,48.2,135925.0,44.0861,44.2048,44.0221,44.0221,135925.0
2020-04-22 09:30:00,49.73,49.83,49.67,49.8,219008.0,45.4195,45.5109,45.3647,45.4835,219008.0
2020-04-22 09:35:00,49.8,49.86,49.74,49.82,117711.0,45.4835,45.5383,45.4287,45.5017,117711.0
2020-04-22 09:40:00,49.83,49.9,49.79,49.8,99944.0,45.5109,45.5748,45.4743,45.4835,99944.0
2020-04-22 09:45:00,49.8,49.85,49.69,49.7,51749.0,45.4835,45.5291,45.383,45.3921,51749.0
2020-04-22 09:50:00,49.7,49.75,49.66,49.68,52734.0,45.3921,45.4378,45.3556,45.3739,52734.0
2020-04-22 09:55:00,49.68,49.75,49.67,49.74,34382.0,45.3739,45.4378,45.3647,45.4287,34382.0
2020-04-22 10:00:00,49.74,49.81,49.69,49.72,42727.0,45.4287,45.4926,45.383,45.4104,42727.0
2020-04-22 10:05:00,49.71,49.75,49.7,49.71,37567.0,45.4013,45.4378,45.3921,45.4013,37567.0
2020-04-22 10:10:00,49.72,49.77,49.6,49.61,52159.0,45.4104,45.4561,45.3008,45.3099,52159.0
2020-04-22 10:15:00,49.61,49.66,49.57,49.61,54133.0,45.3099,45.3556,45.2734,45.3099,54133.0
2020-04-22 10:20:00,49.62,49.72,49.62,49.72,53027.0,45.3191,45.4104,45.3191,45.4104,53027.0
2020-04-22 10:25:00,49.72,49.78,49.69,49.72,43779.0,45.4104,45.4652,45.383,45.4104,43779.0
2020-04-22 10:30:00,49.72,49.78,49.7,49.73,13867.0,45.4104,45.4652,45.3921,45.4195,13867.0
2020-04-22 10:35:00,49.74,49.83,49.74,49.82,27908.0,45.4287,45.5109,45.4287,45.5017,27908.0
2020-04-22 10:40:00,49.82,49.87,49.8,49.8,35370.0,45.5017,45.5474,45.4835,45.4835,35370.0
2020-04-22 10:45:00,49.81,49.81,49.75,49.76,11439.0,45.4926,45.4926,45.4378,45.4469,11439.0
2020-04-22 10:50:00,49.77,49.77,49.67,49.68,13208.0,45.4561,45.4561,45.3647,45.3739,13208.0
2020-04-22 10:55:00,49.68,49.72,49.66,49.69,19482.0,45.3739,45.4104,45.3556,45.383,19482.0
2020-04-22 11:00:00,49.7,49.73,49.62,49.68,58857.0,45.3921,45.4195,45.3191,45.3739,58857.0
2020-04-22 11:05:00,49.68,49.71,49.62,49.64,34927.0,45.3739,45.4013,45.3191,45.3373,34927.0
2020-04-22 11:10:00,49.64,49.67,49.63,49.65,135645.0,45.3373,45.3647,45.3282,45.3465,135645.0
2020-04-22 11:15:00,49.66,49.73,49.65,49.7,61974.0,45.3556,45.4195,45.3465,45.3921,61974.0
2020-04-22 11:20:00,49.7,49.7,49.66,49.68,21750.0,45.3921,45.3921,45.3556,45.3739,21750.0
2020-04-22 11:25:00,49.69,49.73,49.67,49.68,34152.0,45.383,45.4195,45.3647,45.3739,34152.0
2020-04-22 11:30:00,49.67,49.72,49.67,49.7,19149.0,45.3647,45.4104,45.3647,45.3921,19149.0
2020-04-22 11:35:00,49.7,49.7,49.66,49.67,12300.0,45.3921,45.3921,45.3556,45.3647,12300.0
2020-04-22 11:40:00,49.66,49.71,49.64,49.69,26793.0,45.3556,45.4013,45.3373,45.383,26793.0
2020-04-22 11:45:00,49.7,49.7,49.67,49.68,35278.0,45.3921,45.3921,45.3647,45.3739,35278.0
2020-04-22 11:50:00,49.69,49.71,49.68,49.71,12379.0,45.383,45.4013,45.3739,45.4013,12379.0
2020-04-22 11:55:00,49.7,49.7,49.65,49.69,14204.0,45.3921,45.3921,45.3465,45.383,14204.0
2020-04-22 12:00:00,49.69,49.71,49.67,49.69,13657.0,45.383,45.4013,45.3647,45.383,13657.0
2020-04-22 12:05:00,49.69,49.69,49.6,49.61,16605.0,45.383,45.383,45.3008,45.3099,16605.0
2020-04-22 12:10:00,49.61,49.65,49.6,49.64,28885.0,45.3099,45.3465,45.3008,45.3373,28885.0
2020-04-22 12:15:00,49.64,49.67,49.63,49.67,23903.0,45.3373,45.3647,45.3282,45.3647,23903.0
2020-04-22 12:20:00,49.67,49.7,49.65,49.69,22804.0,45.3647,45.3921,45.3465,45.383,22804.0
2020-04-22 12:25:00,49.69,49.69,49.65,49.68,17778.0,45.383,45.383,45.3465,45.3739,17778.0
2020-04-22 12:30:00,49.68,49.69,49.65,49.65,33304.0,45.3739,45.383,45.3465,45.3465,33304.0
2020-04-22 12:35:00,49.64,49.67,49.62,49.66,8750.0,45.3373,45.3647,45.3191,45.3556,8750.0
2020-04-22 12:40:00,49.67,49.69,49.66,49.66,8525.0,45.3647,45.383,45.3556,45.3556,8525.0
2020-04-22 12:45:00,49.66,49.67,49.63,49.63,8550.0,45.3556,45.3647,45.3282,45.3282,8550.0
2020-04-22 12:50:00,49.63,49.63,49.58,49.58,15703.0,45.3282,45.3282,45.2825,45.2825,15703.0
2020-04-22 12:55:00,49.59,49.6,49.58,49.6,13686.0,45.2917,45.3008,45.2825,45.3008,13686.0
2020-04-22 13:00:00,49.61,49.62,49.6,49.6,4800.0,45.3099,45.3191,45.3008,45.3008,4800.0
2020-04-22 13:05:00,49.6,49.6,49.56,49.59,14458.0,45.3008,45.3008,45.2643,45.2917,14458.0
2020-04-22 13:10:00,49.59,49.62,49.59,49.6,5800.0,45.2917,45.3191,45.2917,45.3008,5800.0
2020-04-22 13:15:00,49.6,49.61,49.56,49.61,17250.0,45.3008,45.3099,45.2643,45.3099,17250.0
2020-04-22 13:20:00,49.62,49.65,49.61,49.62,29709.0,45.3191,45.3465,45.3099,45.3191,29709.0
2020-04-22 13:25:00,49.62,49.62,49.59,49.62,43855.0,45.3191,45.3191,45.2917,45.3191,43855.0
2020-04-22 13:30:00,49.62,49.63,49.57,49.57,8898.0,45.3191,45.3282,45.2734,45.2734,8898.0
2020-04-22 13:35:00,49.57,49.59,49.56,49.56,18256.0,45.2734,45.2917,45.2643,45.2643,18256.0
2020-04-22 13:40:00,49.55,49.59,49.53,49.58,24998.0,45.2551,45.2917,45.2369,45.2825,24998.0
2020-04-22 13:45:00,49.58,49.6,49.55,49.59,12120.0,45.2825,45.3008,45.2551,45.2917,12120.0
2020-04-22 13:50:00,49.59,49.59,49.54,49.58,13513.0,45.2917,45.2917,45.246,45.2825,13513.0
2020-04-22 13:55:00,49.58,49.62,49.58,49.59,55184.0,45.2825,45.3191,45.2825,45.2917,55184.0
2020-04-22 14:00:00,49.6,49.61,49.57,49.59,19319.0,45.3008,45.3099,45.2734,45.2917,19319.0
2020-04-22 14:05:00,49.59,49.62,49.54,49.59,16350.0,45.2917,45.3191,45.246,45.2917,16350.0
2020-04-22 14:10:00,49.58,49.58,49.55,49.56,20069.0,45.2825,45.2825,45.2551,45.2643,20069.0
2020-04-22 14:15:00,49.55,49.55,49.54,49.54,14175.0,45.2551,45.2551,45.246,45.246,14175.0
2020-04-22 14:20:00,49.54,49.58,49.54,49.56,24400.0,45.246,45.2825,45.246,45.2643,24400.0
2020-04-22 14:25:00,49.56,49.58,49.54,49.55,24475.0,45.2643,45.2825,45.246,45.2551,24475.0
2020-04-22 14:30:00,49.55,49.6,49.54,49.59,83791.0,45.2551,45.3008,45.246,45.2917,83791.0
2020-04-22 14:35:00,49.59,49.59,49.55,49.58,15025.0,45.2917,45.2917,45.2551,45.2825,15025.0
2020-04-22 14:40:00,49.58,49.6,49.57,49.59,13222.0,45.2825,45.3008,45.2734,45.2917,13222.0
2020-04-22 14:45:00,49.59,49.65,49.58,49.65,20596.0,45.2917,45.3465,45.2825,45.3465,20596.0
2020-04-22 14:50:00,49.64,49.68,49.62,49.62,20780.0,45.3373,45.3739,45.3191,45.3191,20780.0
2020-04-22 14:55:00,49.63,49.66,49.62,49.65,20702.0,45.3282,45.3556,45.3191,45.3465,20702.0
2020-04-22 15:00:00,49.65,49.68,49.59,49.68,59985.0,45.3465,45.3739,45.2917,45.3739,59985.0
2020-04-22 15:05:00,49.68,49.69,49.61,49.62,15285.0,45.3739,45.383,45.3099,45.3191,15285.0
2020-04-22 15:10:00,49.62,49.62,49.58,49.59,23059.0,45.3191,45.3191,45.2825,45.2917,23059.0
2020-04-22 15:15:00,49.58,49.59,49.56,49.57,16818.0,45.2825,45.2917,45.2643,45.2734,16818.0
2020-04-22 15:20:00,49.57,49.62,49.55,49.57,26499.0,45.2734,45.3191,45.2551,45.2734,26499.0
2020-04-22 15:25:00,49.57,49.59,49.55,49.57,18588.0,45.2734,45.2917,45.2551,45.2734,18588.0
2020-04-22 15:30:00,49.56,49.59,49.54,49.55,23916.0,45.2643,45.2917,45.246,45.2551,23916.0
2020-04-22 15:35:00,49.56,49.6,49.55,49.58,37256.0,45.2643,45.3008,45.2551,45.2825,37256.0
2020-04-22 15:40:00,49.59,49.63,49.58,49.63,31121.0,45.2917,45.3282,45.2825,45.3282,31121.0
2020-04-22 15:45:00,49.62,49.66,49.6,49.66,58065.0,45.3191,45.3556,45.3008,45.3556,58065.0
2020-04-22 15:50:00,49.66,49.73,49.64,49.66,81681.0,45.3556,45.4195,45.3373,45.3556,81681.0
2020-04-22 15:55:00,49.65,49.66,49.57,49.64,174094.0,45.3465,45.3556,45.2734,45.3373,174094.0
2020-04-23 09:30:00,50.2,50.43,50.14,50.4,109895.0,45.8488,46.0588,45.794,46.0314,109895.0
2020-04-23 09:35:00,50.4,50.48,50.4,50.42,62779.0,46.0314,46.1045,46.0314,46.0497,62779.0
2020-04-23 09:40:00,50.42,50.49,50.4,50.42,75085.0,46.0497,46.1136,46.0314,46.0497,75085.0
2020-04-23 09:45:00,50.43,50.46,50.36,50.41,54751.0,46.0588,46.0862,45.9949,46.0406,54751.0
2020-04-23 09:50:00,50.39,50.4,50.29,50.29,29653.0,46.0223,46.0314,45.931,45.931,29653.0
2020-04-23 09:55:00,50.29,50.33,50.25,50.29,76799.0,45.931,45.9675,45.8944,45.931,76799.0
2020-04-23 10:00:00,50.29,50.35,50.22,50.27,55060.0,45.931,45.9858,45.867,45.9127,55060.0
2020-04-23 10:05:00,50.28,50.35,50.28,50.35,44229.0,45.9218,45.9858,45.9218,45.9858,44229.0
2020-04-23 10:10:00,50.36,50.39,50.31,50.38,106326.0,45.9949,46.0223,45.9492,46.0132,106326.0
2020-04-23 10:15:00,50.38,50.41,50.34,50.41,42991.0,46.0132,46.0406,45.9766,46.0406,42991.0
2020-04-23 10:20:00,50.41,50.51,50.4,50.51,47321.0,46.0406,46.1319,46.0314,46.1319,47321.0
2020-04-23 10:25:00,50.51,50.55,50.48,50.5,151999.0,46.1319,46.1684,46.1045,46.1228,151999.0
2020-04-23 10:30:00,50.5,50.61,50.5,50.61,37892.0,46.1228,46.2232,46.1228,46.2232,37892.0
2020-04-23 10:35:00,50.6,50.61,50.57,50.59,31968.0,46.2141,46.2232,46.1867,46.205,31968.0
2020-04-23 10:40:00,50.59,50.68,50.58,50.66,47854.0,46.205,46.2872,46.1958,46.2689,47854.0
2020-04-23 10:45:00,50.66,50.71,50.59,50.61,81114.0,46.2689,46.3146,46.205,46.2232,81114.0
2020-04-23 10:50:00,50.61,50.62,50.55,50.55,43587.0,46.2232,46.2324,46.1684,46.1684,43587.0
2020-04-23 10:55:00,50.55,50.59,50.54,50.57,45815.0,46.1684,46.205,46.1593,46.1867,45815.0
2020-04-23 11:00:00,50.57,50.58,50.53,50.56,40176.0,46.1867,46.1958,46.1502,46.1776,40176.0
2020-04-23 11:05:00,50.56,50.56,50.51,50.53,31386.0,46.1776,46.1776,46.1319,46.1502,31386.0
2020-04-23 11:10:00,50.52,50.57,50.51,50.55,38130.0,46.141,46.1867,46.1319,46.1684,38130.0
2020-04-23 11:15:00,50.55,50.6,50.54,50.55,20656.0,46.1684,46.2141,46.1593,46.1684,20656.0
2020-04-23 11:20:00,50.55,50.55,50.48,50.48,74370.0,46.1684,46.1684,46.1045,46.1045,74370.0
2020-04-23 11:25:00,50.48,50.6,50.48,50.57,43586.0,46.1045,46.2141,46.1045,46.1867,43586.0
2020-04-23 11:30:00,50.58,50.6,50.46,50.48,33007.0,46.1958,46.2141,46.0862,46.1045,33007.0
2020-04-23 11:35:00,50.48,50.48,50.4,50.43,59383.0,46.1045,46.1045,46.0314,46.0588,59383.0
2020-04-23 11:40:00,50.41,50.44,50.39,50.4,75960.0,46.0406,46.068,46.0223,46.0314,75960.0
2020-04-23 11:45:00,50.4,50.4,50.34,50.35,67041.0,46.0314,46.0314,45.9766,45.9858,67041.0
2020-04-23 11:50:00,50.35,50.39,50.33,50.35,34991.0,45.9858,46.0223,45.9675,45.9858,34991.0
2020-04-23 11:55:00,50.36,50.4,50.36,50.4,14490.0,45.9949,46.0314,45.9949,46.0314,14490.0
2020-04-23 12:00:00,50.4,50.4,50.36,50.37,22945.0,46.0314,46.0314,45.9949,46.004,22945.0
2020-04-23 12:05:00,50.37,50.42,50.36,50.41,22485.0,46.004,46.0497,45.9949,46.0406,22485.0
2020-04-23 12:10:00,50.41,50.41,50.37,50.38,24179.0,46.0406,46.0406,46.004,46.0132,24179.0
2020-04-23 12:15:00,50.38,50.42,50.36,50.38,17506.0,46.0132,46.0497,45.9949,46.0132,17506.0
2020-04-23 12:20:00,50.38,50.44,50.37,50.44,15394.0,46.0132,46.068,46.004,46.068,15394.0
2020-04-23 12:25:00,50.43,50.45,50.42,50.44,14732.0,46.0588,46.0771,46.0497,46.068,14732.0
2020-04-23 12:30:00,50.43,50.44,50.4,50.43,18450.0,46.0588,46.068,46.0314,46.0588,18450.0
2020-04-23 12:35:00,50.42,50.44,50.38,50.42,18500.0,46.0497,46.068,46.0132,46.0497,18500.0
2020-04-23 12:40:00,50.43,50.45,50.16,50.21,57479.0,46.0588,46.0771,45.8123,45.8579,57479.0
2020-04-23 12:45:00,50.21,50.3,49.86,50.09,143064.0,45.8579,45.9401,45.5383,45.7483,143064.0
2020-04-23 12:50:00,50.08,50.08,49.89,50.03,46889.0,45.7392,45.7392,45.5657,45.6935,46889.0
2020-04-23 12:55:00,50.02,50.09,50.01,50.04,25450.0,45.6844,45.7483,45.6753,45.7027,25450.0
2020-04-23 13:00:00,50.05,50.16,50.04,50.14,71353.0,45.7118,45.8123,45.7027,45.794,71353.0
2020-04-23 13:05:00,50.12,50.12,49.97,50.0,94105.0,45.7757,45.7757,45.6387,45.6661,94105.0
2020-04-23 13:10:00,50.01,50.11,50.0,50.09,30102.0,45.6753,45.7666,45.6661,45.7483,30102.0
2020-04-23 13:15:00,50.09,50.1,50.02,50.02,18521.0,45.7483,45.7575,45.6844,45.6844,18521.0
2020-04-23 13:20:00,50.02,50.03,49.89,49.95,27179.0,45.6844,45.6935,45.5657,45.6205,27179.0
2020-04-23 13:25:00,49.94,49.95,49.87,49.94,32416.0,45.6113,45.6205,45.5474,45.6113,32416.0
2020-04-23 13:30:00,49.94,50.03,49.92,50.03,17642.0,45.6113,45.6935,45.5931,45.6935,17642.0
2020-04-23 13:35:00,50.03,50.04,49.96,49.96,20643.0,45.6935,45.7027,45.6296,45.6296,20643.0
2020-04-23 13:40:00,49.97,49.98,49.89,49.9,22245.0,45.6387,45.6479,45.5657,45.5748,22245.0
2020-04-23 13:45:00,49.9,49.98,49.88,49.88,25212.0,45.5748,45.6479,45.5565,45.5565,25212.0
2020-04-23 13:50:00,49.88,49.92,49.84,49.85,35721.0,45.5565,45.5931,45.52,45.5291,35721.0
2020-04-23 13:55:00,49.84,49.93,49.84,49.93,18461.0,45.52,45.6022,45.52,45.6022,18461.0
2020-04-23 14:00:00,49.93,49.97,49.9,49.96,16746.0,45.6022,45.6387,45.5748,45.6296,16746.0
2020-04-23 14:05:00,49.96,49.98,49.89,49.89,17661.0,45.6296,45.6479,45.5657,45.5657,17661.0
2020-04-23 14:10:00,49.89,49.92,49.81,49.91,33292.0,45.5657,45.5931,45.4926,45.5839,33292.0
2020-04-23 14:15:00,49.92,49.98,49.91,49.96,29583.0,45.5931,45.6479,45.5839,45.6296,29583.0
2020-04-23 14:20:00,49.96,50.03,49.95,50.03,12158.0,45.6296,45.6935,45.6205,45.6935,12158.0
2020-04-23 14:25:00,50.03,50.05,50.02,50.05,13050.0,45.6935,45.7118,45.6844,45.7118,13050.0
2020-04-23 14:30:00,50.05,50.08,50.03,50.03,25280.0,45.7118,45.7392,45.6935,45.6935,25280.0
2020-04-23 14:35:00,50.03,50.06,50.0,50.02,21623.0,45.6935,45.7209,45.6661,45.6844,21623.0
2020-04-23 14:40:00,50.01,50.07,50.01,50.04,24717.0,45.6753,45.7301,45.6753,45.7027,24717.0
2020-04-23 14:45:00,50.05,50.05,50.01,50.02,21450.0,45.7118,45.7118,45.6753,45.6844,21450.0
2020-04-23 14:50:00,50.03,50.1,50.02,50.08,26616.0,45.6935,45.7575,45.6844,45.7392,26616.0
2020-04-23 14:55:00,50.08,50.13,50.08,50.12,41133.0,45.7392,45.7849,45.7392,45.7757,41133.0
2020-04-23 15:00:00,50.11,50.12,50.04,50.05,41789.0,45.7666,45.7757,45.7027,45.7118,41789.0
2020-04-23 15:05:00,50.04,50.05,50.01,50.02,26110.0,45.7027,45.7118,45.6753,45.6844,26110.0
2020-04-23 15:10:00,50.02,50.02,49.93,49.94,26308.0,45.6844,45.6844,45.6022,45.6113,26308.0
2020-04-23 15:15:00,49.94,49.95,49.88,49.89,21618.0,45.6113,45.6205,45.5565,45.5657,21618.0
2020-04-23 15:20:00,49.89,49.91,49.87,49.9,24304.0,45.5657,45.5839,45.5474,45.5748,24304.0
2020-04-23 15:25:00,49.89,49.93,49.87,49.92,25568.0,45.5657,45.6022,45.5474,45.5931,25568.0
2020-04-23 15:30:00,49.91,49.94,49.85,49.92,48204.0,45.5839,45.6113,45.5291,45.5931,48204.0
2020-04-23 15:35:00,49.92,49.94,49.9,49.92,39994.0,45.5931,45.6113,45.5748,45.5931,39994.0
2020-04-23 15:40:00,49.93,49.97,49.88,49.88,27712.0,45.6022,45.6387,45.5565,45.5565,27712.0
2020-04-23 15:45:00,49.88,49.93,49.87,49.88,121842.0,45.5565,45.6022,45.5474,45.5565,121842.0
2020-04-23 15:50:00,49.89,49.9,49.81,49.83,75775.0,45.5657,45.5748,45.4926,45.5109,75775.0
2020-04-23 15:55:00,49.82,49.83,49.73,49.74,126568.0,45.5017,45.5109,45.4195,45.4287,126568.0
2020-04-24 09:30:00,49.71,49.8,49.65,49.68,59186.0,45.4013,45.4835,45.3465,45.3739,59186.0
2020-04-24 09:35:00,49.68,49.72,49.66,49.7,71211.0,45.3739,45.4104,45.3556,45.3921,71211.0
2020-04-24 09:40:00,49.69,49.7,49.59,49.64,65041.0,45.383,45.3921,45.2917,45.3373,65041.0
2020-04-24 09:45:00,49.63,49.66,49.49,49.49,43262.0,45.3282,45.3556,45.2003,45.2003,43262.0
2020-04-24 09:50:00,49.48,49.59,49.48,49.55,52463.0,45.1912,45.2917,45.1912,45.2551,52463.0
2020-04-24 09:55:00,49.55,49.57,49.48,49.51,40218.0,45.2551,45.2734,45.1912,45.2186,40218.0
2020-04-24 10:00:00,49.52,49.59,49.46,49.51,54803.0,45.2277,45.2917,45.1729,45.2186,54803.0
2020-04-24 10:05:00,49.52,49.54,49.4,49.45,83979.0,45.2277,45.246,45.1181,45.1638,83979.0
2020-04-24 10:10:00,49.45,49.51,49.42,49.44,45884.0,45.1638,45.2186,45.1364,45.1547,45884.0
2020-04-24 10:15:00,49.42,49.49,49.39,49.47,99309.0,45.1364,45.2003,45.109,45.1821,99309.0
2020-04-24 10:20:00,49.47,49.5,49.43,49.47,31851.0,45.1821,45.2095,45.1455,45.1821,31851.0
2020-04-24 10:25:00,49.48,49.49,49.39,49.41,40924.0,45.1912,45.2003,45.109,45.1273,40924.0
2020-04-24 10:30:00,49.41,49.48,49.38,49.46,24904.0,45.1273,45.1912,45.0999,45.1729,24904.0
2020-04-24 10:35:00,49.46,49.54,49.45,49.49,42680.0,45.1729,45.246,45.1638,45.2003,42680.0
2020-04-24 10:40:00,49.5,49.5,49.45,49.49,44553.0,45.2095,45.2095,45.1638,45.2003,44553.0
2020-04-24 10:45:00,49.5,49.52,49.48,49.5,44154.0,45.2095,45.2277,45.1912,45.2095,44154.0
2020-04-24 10:50:00,49.52,49.56,49.5,49.51,30981.0,45.2277,45.2643,45.2095,45.2186,30981.0
2020-04-24 10:55:00,49.51,49.51,49.43,49.48,14703.0,45.2186,45.2186,45.1455,45.1912,14703.0
2020-04-24 11:00:00,49.48,49.48,49.35,49.36,70428.0,45.1912,45.1912,45.0725,45.0816,70428.0
2020-04-24 11:05:00,49.36,49.41,49.34,49.38,52312.0,45.0816,45.1273,45.0633,45.0999,52312.0
2020-04-24 11:10:00,49.37,49.37,49.29,49.33,23954.0,45.0907,45.0907,45.0177,45.0542,23954.0
2020-04-24 11:15:00,49.33,49.37,49.3,49.35,20607.0,45.0542,45.0907,45.0268,45.0725,20607.0
2020-04-24 11:20:00,49.37,49.39,49.35,49.38,12198.0,45.0907,45.109,45.0725,45.0999,12198.0
2020-04-24 11:25:00,49.38,49.42,49.36,49.38,9718.0,45.0999,45.1364,45.0816,45.0999,9718.0
2020-04-24 11:30:00,49.4,49.43,49.37,49.43,27876.0,45.1181,45.1455,45.0907,45.1455,27876.0
2020-04-24 11:35:00,49.44,49.48,49.43,49.48,30376.0,45.1547,45.1912,45.1455,45.1912,30376.0
2020-04-24 11:40:00,49.48,49.48,49.44,49.45,18730.0,45.1912,45.1912,45.1547,45.1638,18730.0
2020-04-24 11:45:00,49.45,49.48,49.45,49.47,13200.0,45.1638,45.1912,45.1638,45.1821,13200.0
2020-04-24 11:50:00,49.47,49.5,49.46,49.48,16719.0,45.1821,45.2095,45.1729,45.1912,16719.0
2020-04-24 11:55:00,49.48,49.52,49.47,49.51,25290.0,45.1912,45.2277,45.1821,45.2186,25290.0
2020-04-24 12:00:00,49.52,49.53,49.48,49.52,11829.0,45.2277,45.2369,45.1912,45.2277,11829.0
2020-04-24 12:05:00,49.52,49.56,49.52,49.56,13287.0,45.2277,45.2643,45.2277,45.2643,13287.0
2020-04-24 12:10:00,49.55,49.55,49.48,49.49,18998.0,45.2551,45.2551,45.1912,45.2003,18998.0
2020-04-24 12:15:00,49.49,49.52,49.47,49.49,13735.0,45.2003,45.2277,45.1821,45.2003,13735.0
2020-04-24 12:20:00,49.49,49.49,49.44,49.46,31174.0,45.2003,45.2003,45.1547,45.1729,31174.0
2020-04-24 12:25:00,49.47,49.54,49.47,49.53,70214.0,45.1821,45.246,45.1821,45.2369,70214.0
2020-04-24 12:30:00,49.53,49.53,49.51,49.51,20404.0,45.2369,45.2369,45.2186,45.2186,20404.0
2020-04-24 12:35:00,49.5,49.53,49.49,49.53,39871.0,45.2095,45.2369,45.2003,45.2369,39871.0
2020-04-24 12:40:00,49.53,49.59,49.53,49.55,34868.0,45.2369,45.2917,45.2369,45.2551,34868.0
2020-04-24 12:45:00,49.55,49.58,49.54,49.57,11982.0,45.2551,45.2825,45.246,45.2734,11982.0
2020-04-24 12:50:00,49.57,49.57,49.53,49.54,6400.0,45.2734,45.2734,45.2369,45.246,6400.0
2020-04-24 12:55:00,49.54,49.57,49.53,49.55,16794.0,45.246,45.2734,45.2369,45.2551,16794.0
2020-04-24 13:00:00,49.57,49.58,49.53,49.55,26613.0,45.2734,45.2825,45.2369,45.2551,26613.0
2020-04-24 13:05:00,49.55,49.58,49.55,49.56,18721.0,45.2551,45.2825,45.2551,45.2643,18721.0
2020-04-24 13:10:00,49.56,49.57,49.54,49.56,15900.0,45.2643,45.2734,45.246,45.2643,15900.0
2020-04-24 13:15:00,49.55,49.58,49.53,49.57,30700.0,45.2551,45.2825,45.2369,45.2734,30700.0
2020-04-24 13:20:00,49.56,49.58,49.54,49.57,13156.0,45.2643,45.2825,45.246,45.2734,13156.0
2020-04-24 13:25:00,49.57,49.59,49.55,49.58,26426.0,45.2734,45.2917,45.2551,45.2825,26426.0
2020-04-24 13:30:00,49.59,49.61,49.57,49.57,8556.0,45.2917,45.3099,45.2734,45.2734,8556.0
2020-04-24 13:35:00,49.57,49.62,49.56,49.62,19000.0,45.2734,45.3191,45.2643,45.3191,19000.0
2020-04-24 13:40:00,49.62,49.67,49.62,49.67,20213.0,45.3191,45.3647,45.3191,45.3647,20213.0
2020-04-24 13:45:00,49.66,49.66,49.64,49.65,9423.0,45.3556,45.3556,45.3373,45.3465,9423.0
2020-04-24 13:50:00,49.65,49.69,49.65,49.68,28975.0,45.3465,45.383,45.3465,45.3739,28975.0
2020-04-24 13:55:00,49.68,49.73,49.67,49.73,44182.0,45.3739,45.4195,45.3647,45.4195,44182.0
2020-04-24 14:00:00,49.73,49.74,49.67,49.71,23742.0,45.4195,45.4287,45.3647,45.4013,23742.0
2020-04-24 14:05:00,49.71,49.76,49.7,49.74,4271.0,45.4013,45.4469,45.3921,45.4287,4271.0
2020-04-24 14:10:00,49.73,49.73,49.71,49.73,10649.0,45.4195,45.4195,45.4013,45.4195,10649.0
2020-04-24 14:15:00,49.72,49.75,49.7,49.74,30323.0,45.4104,45.4378,45.3921,45.4287,30323.0
2020-04-24 14:20:00,49.75,49.75,49.65,49.68,86250.0,45.4378,45.4378,45.3465,45.3739,86250.0
2020-04-24 14:25:00,49.67,49.7,49.66,49.69,22805.0,45.3647,45.3921,45.3556,45.383,22805.0
2020-04-24 14:30:00,49.68,49.69,49.65,49.66,17268.0,45.3739,45.383,45.3465,45.3556,17268.0
2020-04-24 14:35:00,49.65,49.68,49.64,49.67,82304.0,45.3465,45.3739,45.3373,45.3647,82304.0
2020-04-24 14:40:00,49.66,49.67,49.64,49.66,10200.0,45.3556,45.3647,45.3373,45.3556,10200.0
2020-04-24 14:45:00,49.66,49.7,49.65,49.68,21096.0,45.3556,45.3921,45.3465,45.3739,21096.0
2020-04-24 14:50:00,49.68,49.7,49.57,49.58,142743.0,45.3739,45.3921,45.2734,45.2825,142743.0
2020-04-24 14:55:00,49.58,49.6,49.57,49.59,131271.0,45.2825,45.3008,45.2734,45.2917,131271.0
2020-04-24 15:00:00,49.57,49.59,49.55,49.56,43404.0,45.2734,45.2917,45.2551,45.2643,43404.0
2020-04-24 15:05:00,49.56,49.63,49.56,49.63,39271.0,45.2643,45.3282,45.2643,45.3282,39271.0
2020-04-24 15:10:00,49.63,49.64,49.56,49.58,63071.0,45.3282,45.3373,45.2643,45.2825,63071.0
2020-04-24 15:15:00,49.58,49.59,49.54,49.58,36292.0,45.2825,45.2917,45.246,45.2825,36292.0
2020-04-24 15:20:00,49.59,49.62,49.56,49.62,70785.0,45.2917,45.3191,45.2643,45.3191,70785.0
2020-04-24 15:25:00,49.61,49.65,49.6,49.65,72693.0,45.3099,45.3465,45.3008,45.3465,72693.0
2020-04-24 15:30:00,49.65,49.66,49.62,49.65,74180.0,45.3465,45.3556,45.3191,45.3465,74180.0
2020-04-24 15:35:00,49.65,49.7,49.63,49.68,44768.0,45.3465,45.3921,45.3282,45.3739,44768.0
2020-04-24 15:40:00,49.69,49.79,49.68,49.78,50204.0,45.383,45.4743,45.3739,45.4652,50204.0
2020-04-24 15:45:00,49.78,49.81,49.76,49.8,82693.0,45.4652,45.4926,45.4469,45.4835,82693.0
2020-04-24 15:50:00,49.8,49.81,49.74,49.8,86631.0,45.4835,45.4926,45.4287,45.4835,86631.0
2020-04-24 15:55:00,49.8,49.86,49.77,49.84,184962.0,45.4835,45.5383,45.4561,45.52,184962.0
2020-04-27 09:30:00,50.69,50.72,50.62,50.68,88900.0,46.2963,46.3237,46.2324,46.2872,88900.0
2020-04-27 09:35:00,50.69,50.75,50.66,50.75,99948.0,46.2963,46.3511,46.2689,46.3511,99948.0
2020-04-27 09:40:00,50.75,50.77,50.66,50.66,61099.0,46.3511,46.3694,46.2689,46.2689,61099.0
2020-04-27 09:45:00,50.67,50.71,50.63,50.71,75492.0,46.278,46.3146,46.2415,46.3146,75492.0
2020-04-27 09:50:00,50.72,50.78,50.71,50.76,68470.0,46.3237,46.3785,46.3146,46.3602,68470.0
2020-04-27 09:55:00,50.76,50.82,50.75,50.8,51681.0,46.3602,46.415,46.3511,46.3968,51681.0
2020-04-27 10:00:00,50.8,50.83,50.79,50.82,30093.0,46.3968,46.4242,46.3876,46.415,30093.0
2020-04-27 10:05:00,50.81,50.82,50.76,50.79,23351.0,46.4059,46.415,46.3602,46.3876,23351.0
2020-04-27 10:10:00,50.79,50.86,50.75,50.85,38173.0,46.3876,46.4516,46.3511,46.4424,38173.0
2020-04-27 10:15:00,50.85,50.9,50.83,50.9,39056.0,46.4424,46.4881,46.4242,46.4881,39056.0
2020-04-27 10:20:00,50.91,50.93,50.86,50.88,59635.0,46.4972,46.5155,46.4516,46.4698,59635.0
2020-04-27 10:25:00,50.89,50.9,50.85,50.9,16831.0,46.479,46.4881,46.4424,46.4881,16831.0
2020-04-27 10:30:00,50.9,50.94,50.89,50.92,24133.0,46.4881,46.5246,46.479,46.5064,24133.0
2020-04-27 10:35:00,50.91,50.94,50.88,50.93,17741.0,46.4972,46.5246,46.4698,46.5155,17741.0
2020-04-27 10:40:00,50.94,51.02,50.93,50.96,234526.0,46.5246,46.5977,46.5155,46.5429,234526.0
2020-04-27 10:45:00,50.97,50.97,50.89,50.94,47577.0,46.552,46.552,46.479,46.5246,47577.0
2020-04-27 10:50:00,50.95,50.99,50.93,50.98,20719.0,46.5338,46.5703,46.5155,46.5612,20719.0
2020-04-27 10:55:00,50.97,50.98,50.91,50.92,27393.0,46.552,46.5612,46.4972,46.5064,27393.0
2020-04-27 11:00:00,50.92,50.97,50.91,50.97,75891.0,46.5064,46.552,46.4972,46.552,75891.0
2020-04-27 11:05:00,50.97,50.99,50.95,50.98,47990.0,46.552,46.5703,46.5338,46.5612,47990.0
2020-04-27 11:10:00,50.98,50.99,50.91,50.92,23195.0,46.5612,46.5703,46.4972,46.5064,23195.0
2020-04-27 11:15:00,50.91,50.93,50.86,50.93,24952.0,46.4972,46.5155,46.4516,46.5155,24952.0
2020-04-27 11:20:00,50.92,50.93,50.88,50.92,13016.0,46.5064,46.5155,46.4698,46.5064,13016.0
2020-04-27 11:25:00,50.91,50.98,50.91,50.96,36363.0,46.4972,46.5612,46.4972,46.5429,36363.0
2020-04-27 11:30:00,50.95,50.99,50.94,50.98,18040.0,46.5338,46.5703,46.5246,46.5612,18040.0
2020-04-27 11:35:00,50.98,50.99,50.95,50.98,20195.0,46.5612,46.5703,46.5338,46.5612,20195.0
2020-04-27 11:40:00,50.98,51.02,50.98,50.98,25878.0,46.5612,46.5977,46.5612,46.5612,25878.0
2020-04-27 11:45:00,51.0,51.02,50.98,51.01,21514.0,46.5794,46.5977,46.5612,46.5886,21514.0
2020-04-27 11:50:00,51.01,51.01,50.98,51.0,56155.0,46.5886,46.5886,46.5612,46.5794,56155.0
2020-04-27 11:55:00,51.0,51.02,51.0,51.02,14100.0,46.5794,46.5977,46.5794,46.5977,14100.0
2020-04-27 12:00:00,51.03,51.04,50.98,50.98,12680.0,46.6068,46.616,46.5612,46.5612,12680.0
2020-04-27 12:05:00,50.98,51.01,50.97,51.0,12415.0,46.5612,46.5886,46.552,46.5794,12415.0
2020-04-27 12:10:00,51.0,51.0,50.97,51.0,11200.0,46.5794,46.5794,46.552,46.5794,11200.0
2020-04-27 12:15:00,51.0,51.03,50.99,51.01,10400.0,46.5794,46.6068,46.5703,46.5886,10400.0
2020-04-27 12:20:00,51.01,51.02,50.97,50.98,10999.0,46.5886,46.5977,46.552,46.5612,10999.0
2020-04-27 12:25:00,50.98,50.98,50.95,50.98,5503.0,46.5612,46.5612,46.5338,46.5612,5503.0
2020-04-27 12:30:00,50.98,51.02,50.98,51.02,4982.0,46.5612,46.5977,46.5612,46.5977,4982.0
2020-04-27 12:35:00,51.02,51.04,50.99,51.0,25808.0,46.5977,46.616,46.5703,46.5794,25808.0
2020-04-27 12:40:00,51.0,51.01,50.98,51.0,9205.0,46.5794,46.5886,46.5612,46.5794,9205.0
2020-04-27 12:45:00,51.01,51.02,50.98,51.01,8505.0,46.5886,46.5977,46.5612,46.5886,8505.0
2020-04-27 12:50:00,51.02,51.04,50.99,50.99,44736.0,46.5977,46.616,46.5703,46.5703,44736.0
2020-04-27 12:55:00,50.99,51.02,50.99,51.0,48144.0,46.5703,46.5977,46.5703,46.5794,48144.0
2020-04-27 13:00:00,51.0,51.0,50.96,50.98,13097.0,46.5794,46.5794,46.5429,46.5612,13097.0
2020-04-27 13:05:00,50.98,51.0,50.97,50.98,7697.0,46.5612,46.5794,46.552,46.5612,7697.0
2020-04-27 13:10:00,50.99,51.0,50.98,50.99,10326.0,46.5703,46.5794,46.5612,46.5703,10326.0
2020-04-27 13:15:00,50.99,50.99,50.94,50.94,13520.0,46.5703,46.5703,46.5246,46.5246,13520.0
2020-04-27 13:20:00,50.95,50.96,50.93,50.94,12100.0,46.5338,46.5429,46.5155,46.5246,12100.0
2020-04-27 13:25:00,50.94,50.98,50.93,50.97,13367.0,46.5246,46.5612,46.5155,46.552,13367.0
2020-04-27 13:30:00,50.97,50.98,50.95,50.95,4100.0,46.552,46.5612,46.5338,46.5338,4100.0
2020-04-27 13:35:00,50.96,50.98,50.92,50.97,15703.0,46.5429,46.5612,46.5064,46.552,15703.0
2020-04-27 13:40:00,50.98,50.98,50.94,50.94,3522.0,46.5612,46.5612,46.5246,46.5246,3522.0
2020-04-27 13:45:00,50.93,50.96,50.92,50.94,48558.0,46.5155,46.5429,46.5064,46.5246,48558.0
2020-04-27 13:50:00,50.94,50.98,50.94,50.98,19360.0,46.5246,46.5612,46.5246,46.5612,19360.0
2020-04-27 13:55:00,50.98,51.0,50.96,50.96,7220.0,46.5612,46.5794,46.5429,46.5429,7220.0
2020-04-27 14:00:00,50.97,51.01,50.97,51.01,16999.0,46.552,46.5886,46.552,46.5886,16999.0
2020-04-27 14:05:00,51.01,51.03,51.0,51.03,15788.0,46.5886,46.6068,46.5794,46.6068,15788.0
2020-04-27 14:10:00,51.03,51.04,51.02,51.02,7512.0,46.6068,46.616,46.5977,46.5977,7512.0
2020-04-27 14:15:00,51.03,51.05,51.02,51.05,7903.0,46.6068,46.6251,46.5977,46.6251,7903.0
2020-04-27 14:20:00,51.05,51.05,51.03,51.05,6669.0,46.6251,46.6251,46.6068,46.6251,6669.0
2020-04-27 14:25:00,51.04,51.07,51.04,51.05,13600.0,46.616,46.6434,46.616,46.6251,13600.0
2020-04-27 14:30:00,51.05,51.08,51.03,51.05,6531.0,46.6251,46.6525,46.6068,46.6251,6531.0
2020-04-27 14:35:00,51.06,51.09,51.04,51.09,12928.0,46.6342,46.6616,46.616,46.6616,12928.0
2020-04-27 14:40:00,51.09,51.12,51.08,51.09,23428.0,46.6616,46.689,46.6525,46.6616,23428.0
2020-04-27 14:45:00,51.08,51.12,51.06,51.11,38018.0,46.6525,46.689,46.6342,46.6799,38018.0
2020-04-27 14:50:00,51.11,51.14,51.08,51.13,116515.0,46.6799,46.7073,46.6525,46.6982,116515.0
2020-04-27 14:55:00,51.12,51.13,51.1,51.13,18713.0,46.689,46.6982,46.6708,46.6982,18713.0
2020-04-27 15:00:00,51.13,51.13,51.11,51.13,12651.0,46.6982,46.6982,46.6799,46.6982,12651.0
2020-04-27 15:05:00,51.13,51.13,51.08,51.1,12187.0,46.6982,46.6982,46.6525,46.6708,12187.0
2020-04-27 15:10:00,51.09,51.16,51.09,51.15,17404.0,46.6616,46.7256,46.6616,46.7164,17404.0
2020-04-27 15:15:00,51.15,51.16,51.13,51.16,28518.0,46.7164,46.7256,46.6982,46.7256,28518.0
2020-04-27 15:20:00,51.16,51.18,51.14,51.16,31366.0,46.7256,46.7438,46.7073,46.7256,31366.0
2020-04-27 15:25:00,51.16,51.17,51.14,51.17,43810.0,46.7256,46.7347,46.7073,46.7347,43810.0
2020-04-27 15:30:00,51.17,51.2,51.16,51.19,41311.0,46.7347,46.7621,46.7256,46.753,41311.0
2020-04-27 15:35:00,51.19,51.24,51.18,51.23,33063.0,46.753,46.7986,46.7438,46.7895,33063.0
2020-04-27 15:40:00,51.23,51.31,51.23,51.31,61487.0,46.7895,46.8626,46.7895,46.8626,61487.0
2020-04-27 15:45:00,51.3,51.3,51.23,51.29,61354.0,46.8534,46.8534,46.7895,46.8443,61354.0
2020-04-27 15:50:00,51.3,51.32,51.24,51.25,74409.0,46.8534,46.8717,46.7986,46.8078,74409.0
2020-04-27 15:55:00,51.26,51.26,51.12,51.12,317957.0,46.8169,46.8169,46.689,46.689,317957.0
2020-04-28 09:30:00,51.81,51.98,51.75,51.88,221763.0,47.3192,47.4745,47.2644,47.3832,221763.0
2020-04-28 09:35:00,51.87,51.92,51.87,51.92,77364.0,47.374,47.4197,47.374,47.4197,77364.0
2020-04-28 09:40:00,51.93,51.93,51.86,51.93,33254.0,47.4288,47.4288,47.3649,47.4288,33254.0
2020-04-28 09:45:00,51.93,51.97,51.9,51.9,37550.0,47.4288,47.4654,47.4014,47.4014,37550.0
2020-04-28 09:50:00,51.91,52.0,51.9,51.98,57061.0,47.4106,47.4928,47.4014,47.4745,57061.0
2020-04-28 09:55:00,51.97,51.97,51.78,51.79,45374.0,47.4654,47.4654,47.2918,47.301,45374.0
2020-04-28 10:00:00,51.79,51.82,51.73,51.81,82965.0,47.301,47.3284,47.2462,47.3192,82965.0
2020-04-28 10:05:00,51.82,51.92,51.82,51.91,70330.0,47.3284,47.4197,47.3284,47.4106,70330.0
2020-04-28 10:10:00,51.91,51.93,51.88,51.9,83199.0,47.4106,47.4288,47.3832,47.4014,83199.0
2020-04-28 10:15:00,51.88,51.95,51.85,51.86,47877.0,47.3832,47.4471,47.3558,47.3649,47877.0
2020-04-28 10:20:00,51.84,51.85,51.75,51.76,26737.0,47.3466,47.3558,47.2644,47.2736,26737.0
2020-04-28 10:25:00,51.75,51.8,51.73,51.78,31484.0,47.2644,47.3101,47.2462,47.2918,31484.0
2020-04-28 10:30:00,51.77,51.79,51.7,51.72,21143.0,47.2827,47.301,47.2188,47.237,21143.0
2020-04-28 10:35:00,51.72,51.76,51.72,51.73,19985.0,47.237,47.2736,47.237,47.2462,19985.0
2020-04-28 10:40:00,51.72,51.73,51.58,51.59,51902.0,47.237,47.2462,47.1092,47.1183,51902.0
2020-04-28 10:45:00,51.58,51.6,51.54,51.57,24596.0,47.1092,47.1274,47.0726,47.1,24596.0
2020-04-28 10:50:00,51.53,51.55,51.46,51.47,51229.0,47.0635,47.0818,46.9996,47.0087,51229.0
2020-04-28 10:55:00,51.44,51.44,51.31,51.32,40711.0,46.9813,46.9813,46.8626,46.8717,40711.0
2020-04-28 11:00:00,51.33,51.4,51.3,51.37,10391.0,46.8808,46.9448,46.8534,46.9174,10391.0
2020-04-28 11:05:00,51.37,51.45,51.34,51.43,14008.0,46.9174,46.9904,46.89,46.9722,14008.0
2020-04-28 11:10:00,51.41,51.5,51.39,51.5,35345.0,46.9539,47.0361,46.9356,47.0361,35345.0
2020-04-28 11:15:00,51.5,51.5,51.37,51.43,18725.0,47.0361,47.0361,46.9174,46.9722,18725.0
2020-04-28 11:20:00,51.43,51.48,51.4,51.48,12523.0,46.9722,47.0178,46.9448,47.0178,12523.0
2020-04-28 11:25:00,51.48,51.54,51.46,51.51,27180.0,47.0178,47.0726,46.9996,47.0452,27180.0
2020-04-28 11:30:00,51.51,51.53,51.49,51.52,18224.0,47.0452,47.0635,47.027,47.0544,18224.0
2020-04-28 11:35:00,51.53,51.59,51.51,51.54,43584.0,47.0635,47.1183,47.0452,47.0726,43584.0
2020-04-28 11:40:00,51.53,51.57,51.5,51.56,60955.0,47.0635,47.1,47.0361,47.0909,60955.0
2020-04-28 11:45:00,51.57,51.62,51.54,51.54,71144.0,47.1,47.1457,47.0726,47.0726,71144.0
2020-04-28 11:50:00,51.55,51.56,51.47,51.49,20028.0,47.0818,47.0909,47.0087,47.027,20028.0
2020-04-28 11:55:00,51.48,51.53,51.48,51.52,86155.0,47.0178,47.0635,47.0178,47.0544,86155.0
2020-04-28 12:00:00,51.52,51.52,51.44,51.47,13453.0,47.0544,47.0544,46.9813,47.0087,13453.0
2020-04-28 12:05:00,51.48,51.53,51.47,51.53,12877.0,47.0178,47.0635,47.0087,47.0635,12877.0
2020-04-28 12:10:00,51.54,51.56,51.52,51.53,25559.0,47.0726,47.0909,47.0544,47.0635,25559.0
2020-04-28 12:15:00,51.53,51.53,51.41,51.43,31509.0,47.0635,47.0635,46.9539,46.9722,31509.0
2020-04-28 12:20:00,51.43,51.46,51.42,51.43,15373.0,46.9722,46.9996,46.963,46.9722,15373.0
2020-04-28 12:25:00,51.44,51.47,51.42,51.45,28835.0,46.9813,47.0087,46.963,46.9904,28835.0
2020-04-28 12:30:00,51.44,51.45,51.41,51.45,20687.0,46.9813,46.9904,46.9539,46.9904,20687.0
2020-04-28 12:35:00,51.45,51.45,51.41,51.43,15573.0,46.9904,46.9904,46.9539,46.9722,15573.0
2020-04-28 12:40:00,51.42,51.47,51.41,51.46,55121.0,46.963,47.0087,46.9539,46.9996,55121.0
2020-04-28 12:45:00,51.46,51.47,51.42,51.47,18492.0,46.9996,47.0087,46.963,47.0087,18492.0
2020-04-28 12:50:00,51.47,51.49,51.44,51.48,69712.0,47.0087,47.027,46.9813,47.0178,69712.0
2020-04-28 12:55:00,51.48,51.53,51.48,51.51,43209.0,47.0178,47.0635,47.0178,47.0452,43209.0
2020-04-28 13:00:00,51.51,51.56,51.5,51.55,11269.0,47.0452,47.0909,47.0361,47.0818,11269.0
2020-04-28 13:05:00,51.54,51.57,51.53,51.53,15893.0,47.0726,47.1,47.0635,47.0635,15893.0
2020-04-28 13:10:00,51.54,51.54,51.49,51.51,11776.0,47.0726,47.0726,47.027,47.0452,11776.0
2020-04-28 13:15:00,51.51,51.52,51.48,51.48,9636.0,47.0452,47.0544,47.0178,47.0178,9636.0
2020-04-28 13:20:00,51.48,51.53,51.48,51.51,50925.0,47.0178,47.0635,47.0178,47.0452,50925.0
2020-04-28 13:25:00,51.52,51.55,51.49,51.52,10714.0,47.0544,47.0818,47.027,47.0544,10714.0
2020-04-28 13:30:00,51.51,51.54,51.49,51.5,18712.0,47.0452,47.0726,47.027,47.0361,18712.0
2020-04-28 13:35:00,51.51,51.51,51.48,51.49,9146.0,47.0452,47.0452,47.0178,47.027,9146.0
2020-04-28 13:40:00,51.48,51.57,51.48,51.57,11523.0,47.0178,47.1,47.0178,47.1,11523.0
2020-04-28 13:45:00,51.57,51.57,51.54,51.55,34518.0,47.1,47.1,47.0726,47.0818,34518.0
2020-04-28 13:50:00,51.55,51.58,51.54,51.55,31758.0,47.0818,47.1092,47.0726,47.0818,31758.0
2020-04-28 13:55:00,51.55,51.55,51.5,51.51,13758.0,47.0818,47.0818,47.0361,47.0452,13758.0
2020-04-28 14:00:00,51.52,51.56,51.52,51.55,5200.0,47.0544,47.0909,47.0544,47.0818,5200.0
2020-04-28 14:05:00,51.55,51.55,51.52,51.55,13310.0,47.0818,47.0818,47.0544,47.0818,13310.0
2020-04-28 14:10:00,51.55,51.59,51.55,51.57,25802.0,47.0818,47.1183,47.0818,47.1,25802.0
2020-04-28 14:15:00,51.57,51.59,51.56,51.57,42837.0,47.1,47.1183,47.0909,47.1,42837.0
2020-04-28 14:20:00,51.58,51.62,51.57,51.61,22813.0,47.1092,47.1457,47.1,47.1366,22813.0
2020-04-28 14:25:00,51.61,51.64,51.58,51.6,8050.0,47.1366,47.164,47.1092,47.1274,8050.0
2020-04-28 14:30:00,51.6,51.64,51.6,51.6,11407.0,47.1274,47.164,47.1274,47.1274,11407.0
2020-04-28 14:35:00,51.61,51.61,51.57,51.57,15677.0,47.1366,47.1366,47.1,47.1,15677.0
2020-04-28 14:40:00,51.58,51.6,51.54,51.55,7050.0,47.1092,47.1274,47.0726,47.0818,7050.0
2020-04-28 14:45:00,51.54,51.57,51.53,51.57,18675.0,47.0726,47.1,47.0635,47.1,18675.0
2020-04-28 14:50:00,51.57,51.59,51.52,51.52,21412.0,47.1,47.1183,47.0544,47.0544,21412.0
2020-04-28 14:55:00,51.53,51.53,51.5,51.52,12492.0,47.0635,47.0635,47.0361,47.0544,12492.0
2020-04-28 15:00:00,51.53,51.56,51.51,51.55,11431.0,47.0635,47.0909,47.0452,47.0818,11431.0
2020-04-28 15:05:00,51.56,51.58,51.54,51.56,12907.0,47.0909,47.1092,47.0726,47.0909,12907.0
2020-04-28 15:10:00,51.55,51.56,51.52,51.54,9078.0,47.0818,47.0909,47.0544,47.0726,9078.0
2020-04-28 15:15:00,51.53,51.56,51.51,51.56,15577.0,47.0635,47.0909,47.0452,47.0909,15577.0
2020-04-28 15:20:00,51.56,51.6,51.47,51.49,37924.0,47.0909,47.1274,47.0087,47.027,37924.0
2020-04-28 15:25:00,51.5,51.52,51.47,51.48,38222.0,47.0361,47.0544,47.0087,47.0178,38222.0
2020-04-28 15:30:00,51.47,51.5,51.45,51.45,44744.0,47.0087,47.0361,46.9904,46.9904,44744.0
2020-04-28 15:35:00,51.45,51.47,51.43,51.47,29550.0,46.9904,47.0087,46.9722,47.0087,29550.0
2020-04-28 15:40:00,51.47,51.48,51.43,51.44,25583.0,47.0087,47.0178,46.9722,46.9813,25583.0
2020-04-28 15:45:00,51.44,51.44,51.33,51.34,44119.0,46.9813,46.9813,46.8808,46.89,44119.0
2020-04-28 15:50:00,51.33,51.36,51.25,51.32,117686.0,46.8808,46.9082,46.8078,46.8717,117686.0
2020-04-28 15:55:00,51.32,51.34,51.23,51.26,149635.0,46.8717,46.89,46.7895,46.8169,149635.0
2020-04-29 09:30:00,52.2,52.2,52.03,52.2,111269.0,47.6754,47.6754,47.5202,47.6754,111269.0
2020-04-29 09:35:00,52.19,52.21,52.09,52.13,41251.0,47.6663,47.6846,47.575,47.6115,41251.0
2020-04-29 09:40:00,52.12,52.13,52.07,52.11,50690.0,47.6024,47.6115,47.5567,47.5932,50690.0
2020-04-29 09:45:00,52.11,52.2,52.09,52.18,52804.0,47.5932,47.6754,47.575,47.6572,52804.0
2020-04-29 09:50:00,52.19,52.25,52.19,52.23,26881.0,47.6663,47.7211,47.6663,47.7028,26881.0
2020-04-29 09:55:00,52.22,52.31,52.22,52.28,46347.0,47.6937,47.7759,47.6937,47.7485,46347.0
2020-04-29 10:00:00,52.28,52.28,52.21,52.22,93000.0,47.7485,47.7485,47.6846,47.6937,93000.0
2020-04-29 10:05:00,52.21,52.22,52.15,52.15,15000.0,47.6846,47.6937,47.6298,47.6298,15000.0
2020-04-29 10:10:00,52.15,52.17,52.11,52.16,26055.0,47.6298,47.648,47.5932,47.6389,26055.0
2020-04-29 10:15:00,52.16,52.26,52.16,52.25,22416.0,47.6389,47.7302,47.6389,47.7211,22416.0
2020-04-29 10:20:00,52.24,52.28,52.24,52.27,10770.0,47.712,47.7485,47.712,47.7394,10770.0
2020-04-29 10:25:00,52.27,52.33,52.27,52.32,95605.0,47.7394,47.7942,47.7394,47.785,95605.0
2020-04-29 10:30:00,52.32,52.35,52.31,52.32,62595.0,47.785,47.8124,47.7759,47.785,62595.0
2020-04-29 10:35:00,52.32,52.37,52.26,52.3,80451.0,47.785,47.8307,47.7302,47.7668,80451.0
2020-04-29 10:40:00,52.3,52.38,52.3,52.38,45714.0,47.7668,47.8398,47.7668,47.8398,45714.0
2020-04-29 10:45:00,52.38,52.38,52.34,52.37,80577.0,47.8398,47.8398,47.8033,47.8307,80577.0
2020-04-29 10:50:00,52.37,52.43,52.37,52.41,75739.0,47.8307,47.8855,47.8307,47.8672,75739.0
2020-04-29 10:55:00,52.41,52.45,52.39,52.45,106725.0,47.8672,47.9038,47.849,47.9038,106725.0
2020-04-29 11:00:00,52.45,52.52,52.38,52.41,178811.0,47.9038,47.9677,47.8398,47.8672,178811.0
2020-04-29 11:05:00,52.42,52.46,52.39,52.43,69004.0,47.8764,47.9129,47.849,47.8855,69004.0
2020-04-29 11:10:00,52.42,52.46,52.41,52.44,36283.0,47.8764,47.9129,47.8672,47.8946,36283.0
2020-04-29 11:15:00,52.43,52.46,52.4,52.44,40983.0,47.8855,47.9129,47.8581,47.8946,40983.0
2020-04-29 11:20:00,52.44,52.5,52.43,52.5,38703.0,47.8946,47.9494,47.8855,47.9494,38703.0
2020-04-29 11:25:00,52.5,52.52,52.47,52.47,48085.0,47.9494,47.9677,47.922,47.922,48085.0
2020-04-29 11:30:00,52.46,52.51,52.44,52.44,59528.0,47.9129,47.9586,47.8946,47.8946,59528.0
2020-04-29 11:35:00,52.45,52.46,52.43,52.44,7655.0,47.9038,47.9129,47.8855,47.8946,7655.0
2020-04-29 11:40:00,52.44,52.45,52.42,52.43,8084.0,47.8946,47.9038,47.8764,47.8855,8084.0
2020-04-29 11:45:00,52.43,52.47,52.43,52.44,12671.0,47.8855,47.922,47.8855,47.8946,12671.0
2020-04-29 11:50:00,52.44,52.54,52.44,52.52,18815.0,47.8946,47.986,47.8946,47.9677,18815.0
2020-04-29 11:55:00,52.52,52.54,52.5,52.5,22961.0,47.9677,47.986,47.9494,47.9494,22961.0
2020-04-29 12:00:00,52.5,52.55,52.49,52.55,45962.0,47.9494,47.9951,47.9403,47.9951,45962.0
2020-04-29 12:05:00,52.55,52.57,52.53,52.54,29408.0,47.9951,48.0134,47.9768,47.986,29408.0
2020-04-29 12:10:00,52.54,52.59,52.53,52.59,18874.0,47.986,48.0316,47.9768,48.0316,18874.0
2020-04-29 12:15:00,52.59,52.61,52.55,52.55,42754.0,48.0316,48.0499,47.9951,47.9951,42754.0
2020-04-29 12:20:00,52.55,52.62,52.55,52.62,15217.0,47.9951,48.059,47.9951,48.059,15217.0
2020-04-29 12:25:00,52.62,52.62,52.57,52.59,15639.0,48.059,48.059,48.0134,48.0316,15639.0
2020-04-29 12:30:00,52.6,52.61,52.58,52.59,9143.0,48.0408,48.0499,48.0225,48.0316,9143.0
2020-04-29 12:35:00,52.59,52.63,52.59,52.63,22198.0,48.0316,48.0682,48.0316,48.0682,22198.0
2020-04-29 12:40:00,52.62,52.66,52.62,52.64,10100.0,48.059,48.0956,48.059,48.0773,10100.0
2020-04-29 12:45:00,52.64,52.66,52.63,52.65,16481.0,48.0773,48.0956,48.0682,48.0864,16481.0
2020-04-29 12:50:00,52.66,52.68,52.64,52.65,45703.0,48.0956,48.1138,48.0773,48.0864,45703.0
2020-04-29 12:55:00,52.65,52.65,52.62,52.63,16492.0,48.0864,48.0864,48.059,48.0682,16492.0
2020-04-29 13:00:00,52.63,52.68,52.62,52.68,13824.0,48.0682,48.1138,48.059,48.1138,13824.0
2020-04-29 13:05:00,52.68,52.71,52.66,52.7,11195.0,48.1138,48.1412,48.0956,48.1321,11195.0
2020-04-29 13:10:00,52.69,52.71,52.67,52.69,11004.0,48.123,48.1412,48.1047,48.123,11004.0
2020-04-29 13:15:00,52.68,52.7,52.67,52.68,26174.0,48.1138,48.1321,48.1047,48.1138,26174.0
2020-04-29 13:20:00,52.68,52.68,52.63,52.64,17482.0,48.1138,48.1138,48.0682,48.0773,17482.0
2020-04-29 13:25:00,52.63,52.65,52.61,52.62,11973.0,48.0682,48.0864,48.0499,48.059,11973.0
2020-04-29 13:30:00,52.62,52.62,52.55,52.55,30998.0,48.059,48.059,47.9951,47.9951,30998.0
2020-04-29 13:35:00,52.55,52.57,52.54,52.57,18404.0,47.9951,48.0134,47.986,48.0134,18404.0
2020-04-29 13:40:00,52.57,52.58,52.53,52.54,12465.0,48.0134,48.0225,47.9768,47.986,12465.0
2020-04-29 13:45:00,52.54,52.55,52.53,52.54,7183.0,47.986,47.9951,47.9768,47.986,7183.0
2020-04-29 13:50:00,52.55,52.55,52.52,52.53,13387.0,47.9951,47.9951,47.9677,47.9768,13387.0
2020-04-29 13:55:00,52.53,52.55,52.45,52.48,35650.0,47.9768,47.9951,47.9038,47.9312,35650.0
2020-04-29 14:00:00,52.51,52.65,52.47,52.58,37728.0,47.9586,48.0864,47.922,48.0225,37728.0
2020-04-29 14:05:00,52.57,52.57,52.49,52.52,26031.0,48.0134,48.0134,47.9403,47.9677,26031.0
2020-04-29 14:10:00,52.51,52.54,52.39,52.43,94117.0,47.9586,47.986,47.849,47.8855,94117.0
2020-04-29 14:15:00,52.43,52.47,52.4,52.4,32714.0,47.8855,47.922,47.8581,47.8581,32714.0
2020-04-29 14:20:00,52.4,52.46,52.4,52.46,10142.0,47.8581,47.9129,47.8581,47.9129,10142.0
2020-04-29 14:25:00,52.46,52.5,52.43,52.48,28053.0,47.9129,47.9494,47.8855,47.9312,28053.0
2020-04-29 14:30:00,52.48,52.55,52.43,52.5,63316.0,47.9312,47.9951,47.8855,47.9494,63316.0
2020-04-29 14:35:00,52.5,52.62,52.48,52.61,53833.0,47.9494,48.059,47.9312,48.0499,53833.0
2020-04-29 14:40:00,52.6,52.64,52.58,52.59,63810.0,48.0408,48.0773,48.0225,48.0316,63810.0
2020-04-29 14:45:00,52.6,52.6,52.49,52.51,91430.0,48.0408,48.0408,47.9403,47.9586,91430.0
2020-04-29 14:50:00,52.52,52.54,52.47,52.49,44295.0,47.9677,47.986,47.922,47.9403,44295.0
2020-04-29 14:55:00,52.49,52.53,52.46,52.52,74679.0,47.9403,47.9768,47.9129,47.9677,74679.0
2020-04-29 15:00:00,52.53,52.57,52.5,52.57,43239.0,47.9768,48.0134,47.9494,48.0134,43239.0
2020-04-29 15:05:00,52.57,52.6,52.55,52.59,26812.0,48.0134,48.0408,47.9951,48.0316,26812.0
2020-04-29 15:10:00,52.59,52.59,52.54,52.55,33100.0,48.0316,48.0316,47.986,47.9951,33100.0
2020-04-29 15:15:00,52.55,52.56,52.48,52.54,133939.0,47.9951,48.0042,47.9312,47.986,133939.0
2020-04-29 15:20:00,52.54,52.6,52.53,52.6,13886.0,47.986,48.0408,47.9768,48.0408,13886.0
2020-04-29 15:25:00,52.6,52.64,52.59,52.63,26358.0,48.0408,48.0773,48.0316,48.0682,26358.0
2020-04-29 15:30:00,52.63,52.66,52.59,52.66,41227.0,48.0682,48.0956,48.0316,48.0956,41227.0
2020-04-29 15:35:00,52.65,52.67,52.62,52.66,25163.0,48.0864,48.1047,48.059,48.0956,25163.0
2020-04-29 15:40:00,52.65,52.74,52.65,52.73,48523.0,48.0864,48.1686,48.0864,48.1595,48523.0
2020-04-29 15:45:00,52.73,52.79,52.72,52.74,77473.0,48.1595,48.2143,48.1504,48.1686,77473.0
2020-04-29 15:50:00,52.75,52.75,52.64,52.65,79239.0,48.1778,48.1778,48.0773,48.0864,79239.0
2020-04-29 15:55:00,52.64,52.71,52.61,52.66,308752.0,48.0773,48.1412,48.0499,48.0956,308752.0
2020-04-30 09:30:00,52.42,52.42,52.15,52.19,93245.0,47.8764,47.8764,47.6298,47.6663,93245.0
2020-04-30 09:35:00,52.16,52.25,52.11,52.24,35067.0,47.6389,47.7211,47.5932,47.712,35067.0
2020-04-30 09:40:00,52.24,52.3,52.2,52.23,47090.0,47.712,47.7668,47.6754,47.7028,47090.0
2020-04-30 09:45:00,52.22,52.3,52.2,52.25,19604.0,47.6937,47.7668,47.6754,47.7211,19604.0
2020-04-30 09:50:00,52.27,52.41,52.25,52.41,96941.0,47.7394,47.8672,47.7211,47.8672,96941.0
2020-04-30 09:55:00,52.41,52.52,52.4,52.49,35120.0,47.8672,47.9677,47.8581,47.9403,35120.0
2020-04-30 10:00:00,52.48,52.61,52.45,52.45,150531.0,47.9312,48.0499,47.9038,47.9038,150531.0
2020-04-30 10:05:00,52.45,52.53,52.4,52.51,49821.0,47.9038,47.9768,47.8581,47.9586,49821.0
2020-04-30 10:10:00,52.5,52.62,52.47,52.57,122205.0,47.9494,48.059,47.922,48.0134,122205.0
2020-04-30 10:15:00,52.56,52.58,52.49,52.55,45777.0,48.0042,48.0225,47.9403,47.9951,45777.0
2020-04-30 10:20:00,52.56,52.57,52.46,52.46,9148.0,48.0042,48.0134,47.9129,47.9129,9148.0
2020-04-30 10:25:00,52.47,52.59,52.45,52.59,14185.0,47.922,48.0316,47.9038,48.0316,14185.0
2020-04-30 10:30:00,52.58,52.64,52.58,52.62,20920.0,48.0225,48.0773,48.0225,48.059,20920.0
2020-04-30 10:35:00,52.63,52.64,52.56,52.56,24166.0,48.0682,48.0773,48.0042,48.0042,24166.0
2020-04-30 10:40:00,52.55,52.57,52.42,52.44,11335.0,47.9951,48.0134,47.8764,47.8946,11335.0
2020-04-30 10:45:00,52.44,52.55,52.43,52.54,34091.0,47.8946,47.9951,47.8855,47.986,34091.0
2020-04-30 10:50:00,52.53,52.58,52.47,52.53,40510.0,47.9768,48.0225,47.922,47.9768,40510.0
2020-04-30 10:55:00,52.51,52.62,52.5,52.5,28308.0,47.9586,48.059,47.9494,47.9494,28308.0
2020-04-30 11:00:00,52.52,52.67,52.52,52.64,36105.0,47.9677,48.1047,47.9677,48.0773,36105.0
2020-04-30 11:05:00,52.63,52.65,52.54,52.59,33311.0,48.0682,48.0864,47.986,48.0316,33311.0
2020-04-30 11:10:00,52.59,52.6,52.47,52.47,47507.0,48.0316,48.0408,47.922,47.922,47507.0
2020-04-30 11:15:00,52.48,52.49,52.35,52.35,130341.0,47.9312,47.9403,47.8124,47.8124,130341.0
2020-04-30 11:20:00,52.35,52.4,52.31,52.33,48112.0,47.8124,47.8581,47.7759,47.7942,48112.0
2020-04-30 11:25:00,52.32,52.37,52.25,52.25,125898.0,47.785,47.8307,47.7211,47.7211,125898.0
2020-04-30 11:30:00,52.25,52.31,52.21,52.21,87737.0,47.7211,47.7759,47.6846,47.6846,87737.0
2020-04-30 11:35:00,52.2,52.26,52.17,52.26,31216.0,47.6754,47.7302,47.648,47.7302,31216.0
2020-04-30 11:40:00,52.25,52.29,52.24,52.24,21447.0,47.7211,47.7576,47.712,47.712,21447.0
2020-04-30 11:45:00,52.24,52.24,52.11,52.11,59298.0,47.712,47.712,47.5932,47.5932,59298.0
2020-04-30 11:50:00,52.12,52.13,52.08,52.09,26198.0,47.6024,47.6115,47.5658,47.575,26198.0
2020-04-30 11:55:00,52.09,52.09,51.97,51.97,77867.0,47.575,47.575,47.4654,47.4654,77867.0
2020-04-30 12:00:00,51.98,51.98,51.76,51.8,106469.0,47.4745,47.4745,47.2736,47.3101,106469.0
2020-04-30 12:05:00,51.8,51.81,51.73,51.75,69687.0,47.3101,47.3192,47.2462,47.2644,69687.0
2020-04-30 12:10:00,51.76,51.8,51.74,51.77,26671.0,47.2736,47.3101,47.2553,47.2827,26671.0
2020-04-30 12:15:00,51.76,51.76,51.67,51.68,20987.0,47.2736,47.2736,47.1914,47.2005,20987.0
2020-04-30 12:20:00,51.67,51.68,51.62,51.65,31512.0,47.1914,47.2005,47.1457,47.1731,31512.0
2020-04-30 12:25:00,51.64,51.68,51.62,51.65,29724.0,47.164,47.2005,47.1457,47.1731,29724.0
2020-04-30 12:30:00,51.65,51.65,51.48,51.48,56883.0,47.1731,47.1731,47.0178,47.0178,56883.0
2020-04-30 12:35:00,51.49,51.57,51.49,51.53,29162.0,47.027,47.1,47.027,47.0635,29162.0
2020-04-30 12:40:00,51.54,51.56,51.5,51.51,29577.0,47.0726,47.0909,47.0361,47.0452,29577.0
2020-04-30 12:45:00,51.5,51.56,51.48,51.56,28142.0,47.0361,47.0909,47.0178,47.0909,28142.0
2020-04-30 12:50:00,51.56,51.61,51.53,51.6,20218.0,47.0909,47.1366,47.0635,47.1274,20218.0
2020-04-30 12:55:00,51.59,51.79,51.54,51.67,95298.0,47.1183,47.301,47.0726,47.1914,95298.0
2020-04-30 13:00:00,51.66,51.68,51.61,51.62,11624.0,47.1822,47.2005,47.1366,47.1457,11624.0
2020-04-30 13:05:00,51.63,51.66,51.58,51.66,14000.0,47.1548,47.1822,47.1092,47.1822,14000.0
2020-04-30 13:10:00,51.66,51.66,51.61,51.62,34988.0,47.1822,47.1822,47.1366,47.1457,34988.0
2020-04-30 13:15:00,51.59,51.66,51.58,51.6,32660.0,47.1183,47.1822,47.1092,47.1274,32660.0
2020-04-30 13:20:00,51.6,51.61,51.53,51.55,19649.0,47.1274,47.1366,47.0635,47.0818,19649.0
2020-04-30 13:25:00,51.53,51.55,51.48,51.54,17860.0,47.0635,47.0818,47.0178,47.0726,17860.0
2020-04-30 13:30:00,51.51,51.51,51.43,51.43,45431.0,47.0452,47.0452,46.9722,46.9722,45431.0
2020-04-30 13:35:00,51.43,51.46,51.39,51.44,108712.0,46.9722,46.9996,46.9356,46.9813,108712.0
2020-04-30 13:40:00,51.43,51.43,51.35,51.39,87274.0,46.9722,46.9722,46.8991,46.9356,87274.0
2020-04-30 13:45:00,51.38,51.38,51.33,51.36,22469.0,46.9265,46.9265,46.8808,46.9082,22469.0
2020-04-30 13:50:00,51.35,51.35,51.28,51.33,56207.0,46.8991,46.8991,46.8352,46.8808,56207.0
2020-04-30 13:55:00,51.34,51.35,51.29,51.32,7148.0,46.89,46.8991,46.8443,46.8717,7148.0
2020-04-30 14:00:00,51.32,51.36,51.23,51.35,37581.0,46.8717,46.9082,46.7895,46.8991,37581.0
2020-04-30 14:05:00,51.34,51.39,51.34,51.36,10170.0,46.89,46.9356,46.89,46.9082,10170.0
2020-04-30 14:10:00,51.36,51.49,51.35,51.49,54135.0,46.9082,47.027,46.8991,47.027,54135.0
2020-04-30 14:15:00,51.48,51.48,51.4,51.43,40876.0,47.0178,47.0178,46.9448,46.9722,40876.0
2020-04-30 14:20:00,51.43,51.46,51.43,51.44,14211.0,46.9722,46.9996,46.9722,46.9813,14211.0
2020-04-30 14:25:00,51.44,51.47,51.42,51.46,18925.0,46.9813,47.0087,46.963,46.9996,18925.0
2020-04-30 14:30:00,51.47,51.54,51.47,51.48,25553.0,47.0087,47.0726,47.0087,47.0178,25553.0
2020-04-30 14:35:00,51.48,51.49,51.41,51.45,19015.0,47.0178,47.027,46.9539,46.9904,19015.0
2020-04-30 14:40:00,51.44,51.45,51.41,51.41,8730.0,46.9813,46.9904,46.9539,46.9539,8730.0
2020-04-30 14:45:00,51.43,51.48,51.42,51.48,30410.0,46.9722,47.0178,46.963,47.0178,30410.0
2020-04-30 14:50:00,51.51,51.51,51.43,51.45,27900.0,47.0452,47.0452,46.9722,46.9904,27900.0
2020-04-30 14:55:00,51.44,51.46,51.35,51.41,38834.0,46.9813,46.9996,46.8991,46.9539,38834.0
2020-04-30 15:00:00,51.41,51.42,51.36,51.38,11824.0,46.9539,46.963,46.9082,46.9265,11824.0
2020-04-30 15:05:00,51.38,51.44,51.37,51.43,25769.0,46.9265,46.9813,46.9174,46.9722,25769.0
2020-04-30 15:10:00,51.42,51.44,51.4,51.43,8400.0,46.963,46.9813,46.9448,46.9722,8400.0
2020-04-30 15:15:00,51.44,51.52,51.44,51.49,15100.0,46.9813,47.0544,46.9813,47.027,15100.0
2020-04-30 15:20:00,51.49,51.53,51.47,51.51,10707.0,47.027,47.0635,47.0087,47.0452,10707.0
2020-04-30 15:25:00,51.51,51.51,51.42,51.42,119236.0,47.0452,47.0452,46.963,46.963,119236.0
2020-04-30 15:30:00,51.42,51.47,51.4,51.4,43207.0,46.963,47.0087,46.9448,46.9448,43207.0
2020-04-30 15:35:00,51.4,51.41,51.37,51.38,26095.0,46.9448,46.9539,46.9174,46.9265,26095.0
2020-04-30 15:40:00,51.39,51.39,51.31,51.37,31643.0,46.9356,46.9356,46.8626,46.9174,31643.0
2020-04-30 15:45:00,51.37,51.37,51.32,51.32,46159.0,46.9174,46.9174,46.8717,46.8717,46159.0
2020-04-30 15:50:00,51.33,51.41,51.32,51.41,55149.0,46.8808,46.9539,46.8717,46.9539,55149.0
2020-04-30 15:55:00,51.4,51.68,51.39,51.64,206775.0,46.9448,47.2005,46.9356,47.164,206775.0
2020-05-01 09:30:00,50.21,50.35,50.14,50.29,37630.0,45.8579,45.9858,45.794,45.931,37630.0
2020-05-01 09:35:00,50.29,50.29,50.11,50.15,46577.0,45.931,45.931,45.7666,45.8031,46577.0
2020-05-01 09:40:00,50.15,50.19,50.11,50.13,41328.0,45.8031,45.8396,45.7666,45.7849,41328.0
2020-05-01 09:45:00,50.14,50.15,50.11,50.13,20689.0,45.794,45.8031,45.7666,45.7849,20689.0
2020-05-01 09:50:00,50.14,50.16,50.01,50.02,48367.0,45.794,45.8123,45.6753,45.6844,48367.0
2020-05-01 09:55:00,50.02,50.26,50.02,50.22,50419.0,45.6844,45.9036,45.6844,45.867,50419.0
2020-05-01 10:00:00,50.07,50.35,50.07,50.21,66349.0,45.7301,45.9858,45.7301,45.8579,66349.0
2020-05-01 10:05:00,50.22,50.27,50.2,50.23,15278.0,45.867,45.9127,45.8488,45.8762,15278.0
2020-05-01 10:10:00,50.23,50.23,50.15,50.19,26133.0,45.8762,45.8762,45.8031,45.8396,26133.0
2020-05-01 10:15:00,50.18,50.21,50.08,50.09,25975.0,45.8305,45.8579,45.7392,45.7483,25975.0
2020-05-01 10:20:00,50.09,50.09,50.03,50.09,32610.0,45.7483,45.7483,45.6935,45.7483,32610.0
2020-05-01 10:25:00,50.09,50.17,50.09,50.17,38372.0,45.7483,45.8214,45.7483,45.8214,38372.0
2020-05-01 10:30:00,50.18,50.19,50.08,50.17,36362.0,45.8305,45.8396,45.7392,45.8214,36362.0
2020-05-01 10:35:00,50.18,50.27,50.17,50.23,24192.0,45.8305,45.9127,45.8214,45.8762,24192.0
2020-05-01 10:40:00,50.23,50.27,50.22,50.25,25845.0,45.8762,45.9127,45.867,45.8944,25845.0
2020-05-01 10:45:00,50.24,50.27,50.19,50.2,93302.0,45.8853,45.9127,45.8396,45.8488,93302.0
2020-05-01 10:50:00,50.2,50.22,50.16,50.16,38231.0,45.8488,45.867,45.8123,45.8123,38231.0
2020-05-01 10:55:00,50.17,50.2,50.14,50.14,35230.0,45.8214,45.8488,45.794,45.794,35230.0
2020-05-01 11:00:00,50.14,50.14,50.05,50.05,142255.0,45.794,45.794,45.7118,45.7118,142255.0
2020-05-01 11:05:00,50.05,50.11,50.04,50.08,52538.0,45.7118,45.7666,45.7027,45.7392,52538.0
2020-05-01 11:10:00,50.07,50.08,50.03,50.08,24766.0,45.7301,45.7392,45.6935,45.7392,24766.0
2020-05-01 11:15:00,50.08,50.08,49.97,49.98,19530.0,45.7392,45.7392,45.6387,45.6479,19530.0
2020-05-01 11:20:00,49.98,50.03,49.96,49.96,38787.0,45.6479,45.6935,45.6296,45.6296,38787.0
2020-05-01 11:25:00,49.96,49.98,49.92,49.96,68804.0,45.6296,45.6479,45.5931,45.6296,68804.0
2020-05-01 11:30:00,49.95,49.95,49.89,49.9,56064.0,45.6205,45.6205,45.5657,45.5748,56064.0
2020-05-01 11:35:00,49.91,50.0,49.91,50.0,26979.0,45.5839,45.6661,45.5839,45.6661,26979.0
2020-05-01 11:40:00,50.0,50.0,49.94,49.95,16305.0,45.6661,45.6661,45.6113,45.6205,16305.0
2020-05-01 11:45:00,49.95,49.95,49.83,49.84,17765.0,45.6205,45.6205,45.5109,45.52,17765.0
2020-05-01 11:50:00,49.83,49.83,49.71,49.72,51682.0,45.5109,45.5109,45.4013,45.4104,51682.0
2020-05-01 11:55:00,49.71,49.73,49.65,49.68,39363.0,45.4013,45.4195,45.3465,45.3739,39363.0
2020-05-01 12:00:00,49.68,49.68,49.6,49.6,29863.0,45.3739,45.3739,45.3008,45.3008,29863.0
2020-05-01 12:05:00,49.6,49.65,49.6,49.63,42074.0,45.3008,45.3465,45.3008,45.3282,42074.0
2020-05-01 12:10:00,49.63,49.76,49.63,49.75,57745.0,45.3282,45.4469,45.3282,45.4378,57745.0
2020-05-01 12:15:00,49.75,49.75,49.65,49.66,18723.0,45.4378,45.4378,45.3465,45.3556,18723.0
2020-05-01 12:20:00,49.67,49.7,49.63,49.64,23313.0,45.3647,45.3921,45.3282,45.3373,23313.0
2020-05-01 12:25:00,49.64,49.66,49.61,49.61,39912.0,45.3373,45.3556,45.3099,45.3099,39912.0
2020-05-01 12:30:00,49.6,49.65,49.55,49.65,40766.0,45.3008,45.3465,45.2551,45.3465,40766.0
2020-05-01 12:35:00,49.65,49.65,49.52,49.56,72872.0,45.3465,45.3465,45.2277,45.2643,72872.0
2020-05-01 12:40:00,49.57,49.6,49.47,49.48,52385.0,45.2734,45.3008,45.1821,45.1912,52385.0
2020-05-01 12:45:00,49.47,49.55,49.47,49.54,31730.0,45.1821,45.2551,45.1821,45.246,31730.0
2020-05-01 12:50:00,49.55,49.6,49.54,49.6,18220.0,45.2551,45.3008,45.246,45.3008,18220.0
2020-05-01 12:55:00,49.59,49.59,49.55,49.55,10920.0,45.2917,45.2917,45.2551,45.2551,10920.0
2020-05-01 13:00:00,49.55,49.63,49.55,49.59,22407.0,45.2551,45.3282,45.2551,45.2917,22407.0
2020-05-01 13:05:00,49.59,49.6,49.54,49.55,13899.0,45.2917,45.3008,45.246,45.2551,13899.0
2020-05-01 13:10:00,49.55,49.58,49.51,49.51,20879.0,45.2551,45.2825,45.2186,45.2186,20879.0
2020-05-01 13:15:00,49.52,49.54,49.46,49.48,30480.0,45.2277,45.246,45.1729,45.1912,30480.0
2020-05-01 13:20:00,49.48,49.52,49.48,49.5,6000.0,45.1912,45.2277,45.1912,45.2095,6000.0
2020-05-01 13:25:00,49.49,49.54,49.49,49.54,16509.0,45.2003,45.246,45.2003,45.246,16509.0
2020-05-01 13:30:00,49.53,49.58,49.5,49.51,17111.0,45.2369,45.2825,45.2095,45.2186,17111.0
2020-05-01 13:35:00,49.5,49.54,49.45,49.45,42159.0,45.2095,45.246,45.1638,45.1638,42159.0
2020-05-01 13:40:00,49.44,49.5,49.44,49.47,11600.0,45.1547,45.2095,45.1547,45.1821,11600.0
2020-05-01 13:45:00,49.47,49.49,49.45,49.49,28710.0,45.1821,45.2003,45.1638,45.2003,28710.0
2020-05-01 13:50:00,49.49,49.51,49.47,49.48,24400.0,45.2003,45.2186,45.1821,45.1912,24400.0
2020-05-01 13:55:00,49.48,49.52,49.47,49.51,10410.0,45.1912,45.2277,45.1821,45.2186,10410.0
2020-05-01 14:00:00,49.52,49.55,49.46,49.54,19700.0,45.2277,45.2551,45.1729,45.246,19700.0
2020-05-01 14:05:00,49.54,49.59,49.54,49.55,24830.0,45.246,45.2917,45.246,45.2551,24830.0
2020-05-01 14:10:00,49.55,49.57,49.5,49.5,11699.0,45.2551,45.2734,45.2095,45.2095,11699.0
2020-05-01 14:15:00,49.51,49.55,49.5,49.55,27873.0,45.2186,45.2551,45.2095,45.2551,27873.0
2020-05-01 14:20:00,49.56,49.63,49.56,49.63,19235.0,45.2643,45.3282,45.2643,45.3282,19235.0
2020-05-01 14:25:00,49.62,49.65,49.61,49.65,21683.0,45.3191,45.3465,45.3099,45.3465,21683.0
2020-05-01 14:30:00,49.64,49.64,49.53,49.54,102975.0,45.3373,45.3373,45.2369,45.246,102975.0
2020-05-01 14:35:00,49.54,49.59,49.52,49.58,24375.0,45.246,45.2917,45.2277,45.2825,24375.0
2020-05-01 14:40:00,49.57,49.57,49.51,49.52,15346.0,45.2734,45.2734,45.2186,45.2277,15346.0
2020-05-01 14:45:00,49.52,49.55,49.51,49.53,18095.0,45.2277,45.2551,45.2186,45.2369,18095.0
2020-05-01 14:50:00,49.53,49.55,49.49,49.55,31036.0,45.2369,45.2551,45.2003,45.2551,31036.0
2020-05-01 14:55:00,49.55,49.6,49.55,49.59,55322.0,45.2551,45.3008,45.2551,45.2917,55322.0
2020-05-01 15:00:00,49.59,49.67,49.59,49.62,16157.0,45.2917,45.3647,45.2917,45.3191,16157.0
2020-05-01 15:05:00,49.62,49.69,49.62,49.68,16820.0,45.3191,45.383,45.3191,45.3739,16820.0
2020-05-01 15:10:00,49.68,49.75,49.67,49.75,162340.0,45.3739,45.4378,45.3647,45.4378,162340.0
2020-05-01 15:15:00,49.75,49.82,49.75,49.78,17330.0,45.4378,45.5017,45.4378,45.4652,17330.0
2020-05-01 15:20:00,49.78,49.79,49.71,49.76,231326.0,45.4652,45.4743,45.4013,45.4469,231326.0
2020-05-01 15:25:00,49.76,49.84,49.74,49.82,149991.0,45.4469,45.52,45.4287,45.5017,149991.0
2020-05-01 15:30:00,49.82,49.92,49.82,49.89,96508.0,45.5017,45.5931,45.5017,45.5657,96508.0
2020-05-01 15:35:00,49.89,49.95,49.85,49.95,49704.0,45.5657,45.6205,45.5291,45.6205,49704.0
2020-05-01 15:40:00,49.95,49.98,49.9,49.94,44460.0,45.6205,45.6479,45.5748,45.6113,44460.0
2020-05-01 15:45:00,49.94,49.97,49.9,49.97,75497.0,45.6113,45.6387,45.5748,45.6387,75497.0
2020-05-01 15:50:00,49.91,49.93,49.84,49.88,90132.0,45.5839,45.6022,45.52,45.5565,90132.0
2020-05-01 15:55:00,49.88,49.89,49.78,49.89,290440.0,45.5565,45.5657,45.4652,45.5657,290440.0
2020-05-04 09:30:00,49.69,49.74,49.58,49.63,183609.0,45.383,45.4287,45.2825,45.3282,183609.0
2020-05-04 09:35:00,49.63,49.63,49.52,49.55,78384.0,45.3282,45.3282,45.2277,45.2551,78384.0
2020-05-04 09:40:00,49.54,49.61,49.52,49.58,82821.0,45.246,45.3099,45.2277,45.2825,82821.0
2020-05-04 09:45:00,49.57,49.64,49.55,49.63,91247.0,45.2734,45.3373,45.2551,45.3282,91247.0
2020-05-04 09:50:00,49.63,49.76,49.62,49.73,63778.0,45.3282,45.4469,45.3191,45.4195,63778.0
2020-05-04 09:55:00,49.73,49.79,49.71,49.72,117144.0,45.4195,45.4743,45.4013,45.4104,117144.0
2020-05-04 10:00:00,49.72,49.86,49.7,49.85,71609.0,45.4104,45.5383,45.3921,45.5291,71609.0
2020-05-04 10:05:00,49.85,49.87,49.72,49.72,102159.0,45.5291,45.5474,45.4104,45.4104,102159.0
2020-05-04 10:10:00,49.72,49.75,49.69,49.72,98883.0,45.4104,45.4378,45.383,45.4104,98883.0
2020-05-04 10:15:00,49.72,49.84,49.72,49.77,59927.0,45.4104,45.52,45.4104,45.4561,59927.0
2020-05-04 10:20:00,49.77,49.79,49.71,49.72,86067.0,45.4561,45.4743,45.4013,45.4104,86067.0
2020-05-04 10:25:00,49.73,49.75,49.69,49.71,69408.0,45.4195,45.4378,45.383,45.4013,69408.0
2020-05-04 10:30:00,49.71,49.71,49.63,49.65,35768.0,45.4013,45.4013,45.3282,45.3465,35768.0
2020-05-04 10:35:00,49.64,49.68,49.63,49.65,53430.0,45.3373,45.3739,45.3282,45.3465,53430.0
2020-05-04 10:40:00,49.66,49.72,49.63,49.71,34336.0,45.3556,45.4104,45.3282,45.4013,34336.0
2020-05-04 10:45:00,49.71,49.72,49.67,49.7,31130.0,45.4013,45.4104,45.3647,45.3921,31130.0
2020-05-04 10:50:00,49.7,49.72,49.65,49.7,70682.0,45.3921,45.4104,45.3465,45.3921,70682.0
2020-05-04 10:55:00,49.7,49.72,49.66,49.66,19345.0,45.3921,45.4104,45.3556,45.3556,19345.0
2020-05-04 11:00:00,49.66,49.7,49.65,49.66,49025.0,45.3556,45.3921,45.3465,45.3556,49025.0
2020-05-04 11:05:00,49.66,49.75,49.64,49.7,83651.0,45.3556,45.4378,45.3373,45.3921,83651.0
2020-05-04 11:10:00,49.7,49.74,49.67,49.69,42901.0,45.3921,45.4287,45.3647,45.383,42901.0
2020-05-04 11:15:00,49.7,49.72,49.67,49.71,35557.0,45.3921,45.4104,45.3647,45.4013,35557.0
2020-05-04 11:20:00,49.71,49.76,49.69,49.76,32946.0,45.4013,45.4469,45.383,45.4469,32946.0
2020-05-04 11:25:00,49.77,49.77,49.69,49.72,32437.0,45.4561,45.4561,45.383,45.4104,32437.0
2020-05-04 11:30:00,49.72,49.76,49.71,49.74,34916.0,45.4104,45.4469,45.4013,45.4287,34916.0
2020-05-04 11:35:00,49.75,49.82,49.74,49.81,26456.0,45.4378,45.5017,45.4287,45.4926,26456.0
2020-05-04 11:40:00,49.81,49.83,49.79,49.8,46399.0,45.4926,45.5109,45.4743,45.4835,46399.0
2020-05-04 11:45:00,49.8,49.82,49.78,49.8,45769.0,45.4835,45.5017,45.4652,45.4835,45769.0
2020-05-04 11:50:00,49.8,49.82,49.79,49.82,10404.0,45.4835,45.5017,45.4743,45.5017,10404.0
2020-05-04 11:55:00,49.82,49.83,49.75,49.75,32513.0,45.5017,45.5109,45.4378,45.4378,32513.0
2020-05-04 12:00:00,49.75,49.78,49.73,49.75,76191.0,45.4378,45.4652,45.4195,45.4378,76191.0
2020-05-04 12:05:00,49.75,49.75,49.71,49.73,34103.0,45.4378,45.4378,45.4013,45.4195,34103.0
2020-05-04 12:10:00,49.74,49.77,49.73,49.73,28800.0,45.4287,45.4561,45.4195,45.4195,28800.0
2020-05-04 12:15:00,49.73,49.75,49.72,49.73,13161.0,45.4195,45.4378,45.4104,45.4195,13161.0
2020-05-04 12:20:00,49.73,49.79,49.72,49.78,13170.0,45.4195,45.4743,45.4104,45.4652,13170.0
2020-05-04 12:25:00,49.79,49.82,49.79,49.81,9823.0,45.4743,45.5017,45.4743,45.4926,9823.0
2020-05-04 12:30:00,49.82,49.83,49.8,49.8,24089.0,45.5017,45.5109,45.4835,45.4835,24089.0
2020-05-04 12:35:00,49.81,49.81,49.74,49.75,17757.0,45.4926,45.4926,45.4287,45.4378,17757.0
2020-05-04 12:40:00,49.75,49.76,49.73,49.75,14346.0,45.4378,45.4469,45.4195,45.4378,14346.0
2020-05-04 12:45:00,49.75,49.75,49.72,49.73,14701.0,45.4378,45.4378,45.4104,45.4195,14701.0
2020-05-04 12:50:00,49.72,49.73,49.69,49.69,23050.0,45.4104,45.4195,45.383,45.383,23050.0
2020-05-04 12:55:00,49.7,49.71,49.68,49.7,16112.0,45.3921,45.4013,45.3739,45.3921,16112.0
2020-05-04 13:00:00,49.7,49.73,49.69,49.72,18292.0,45.3921,45.4195,45.383,45.4104,18292.0
2020-05-04 13:05:00,49.72,49.72,49.7,49.7,12930.0,45.4104,45.4104,45.3921,45.3921,12930.0
2020-05-04 13:10:00,49.71,49.71,49.63,49.66,16682.0,45.4013,45.4013,45.3282,45.3556,16682.0
2020-05-04 13:15:00,49.66,49.68,49.55,49.59,62017.0,45.3556,45.3739,45.2551,45.2917,62017.0
2020-05-04 13:20:00,49.59,49.61,49.58,49.61,17668.0,45.2917,45.3099,45.2825,45.3099,17668.0
2020-05-04 13:25:00,49.61,49.65,49.6,49.64,21905.0,45.3099,45.3465,45.3008,45.3373,21905.0
2020-05-04 13:30:00,49.65,49.68,49.65,49.66,26216.0,45.3465,45.3739,45.3465,45.3556,26216.0
2020-05-04 13:35:00,49.66,49.67,49.65,49.66,11601.0,45.3556,45.3647,45.3465,45.3556,11601.0
2020-05-04 13:40:00,49.66,49.68,49.65,49.68,30636.0,45.3556,45.3739,45.3465,45.3739,30636.0
2020-05-04 13:45:00,49.68,49.71,49.67,49.71,28678.0,45.3739,45.4013,45.3647,45.4013,28678.0
2020-05-04 13:50:00,49.71,49.72,49.7,49.72,11173.0,45.4013,45.4104,45.3921,45.4104,11173.0
2020-05-04 13:55:00,49.72,49.74,49.71,49.73,14851.0,45.4104,45.4287,45.4013,45.4195,14851.0
2020-05-04 14:00:00,49.73,49.74,49.72,49.72,19611.0,45.4195,45.4287,45.4104,45.4104,19611.0
2020-05-04 14:05:00,49.73,49.75,49.72,49.72,21139.0,45.4195,45.4378,45.4104,45.4104,21139.0
2020-05-04 14:10:00,49.72,49.81,49.72,49.79,81699.0,45.4104,45.4926,45.4104,45.4743,81699.0
2020-05-04 14:15:00,49.79,49.84,49.78,49.84,48034.0,45.4743,45.52,45.4652,45.52,48034.0
2020-05-04 14:20:00,49.83,49.88,49.83,49.88,84976.0,45.5109,45.5565,45.5109,45.5565,84976.0
2020-05-04 14:25:00,49.87,49.89,49.86,49.88,67427.0,45.5474,45.5657,45.5383,45.5565,67427.0
2020-05-04 14:30:00,49.89,49.97,49.89,49.92,180397.0,45.5657,45.6387,45.5657,45.5931,180397.0
2020-05-04 14:35:00,49.91,49.92,49.87,49.87,26639.0,45.5839,45.5931,45.5474,45.5474,26639.0
2020-05-04 14:40:00,49.87,49.91,49.86,49.9,35981.0,45.5474,45.5839,45.5383,45.5748,35981.0
2020-05-04 14:45:00,49.89,49.95,49.89,49.95,40412.0,45.5657,45.6205,45.5657,45.6205,40412.0
2020-05-04 14:50:00,49.95,49.99,49.94,49.95,27408.0,45.6205,45.657,45.6113,45.6205,27408.0
2020-05-04 14:55:00,49.95,50.01,49.95,50.01,25955.0,45.6205,45.6753,45.6205,45.6753,25955.0
2020-05-04 15:00:00,50.0,50.01,49.98,49.99,14073.0,45.6661,45.6753,45.6479,45.657,14073.0
2020-05-04 15:05:00,49.99,50.0,49.97,50.0,26279.0,45.657,45.6661,45.6387,45.6661,26279.0
2020-05-04 15:10:00,50.0,50.07,49.99,50.05,21551.0,45.6661,45.7301,45.657,45.7118,21551.0
2020-05-04 15:15:00,50.05,50.09,50.05,50.08,22827.0,45.7118,45.7483,45.7118,45.7392,22827.0
2020-05-04 15:20:00,50.08,50.11,50.08,50.1,20558.0,45.7392,45.7666,45.7392,45.7575,20558.0
2020-05-04 15:25:00,50.1,50.12,50.06,50.11,30350.0,45.7575,45.7757,45.7209,45.7666,30350.0
2020-05-04 15:30:00,50.1,50.16,50.09,50.16,37924.0,45.7575,45.8123,45.7483,45.8123,37924.0
2020-05-04 15:35:00,50.16,50.17,50.11,50.12,36766.0,45.8123,45.8214,45.7666,45.7757,36766.0
2020-05-04 15:40:00,50.12,50.16,50.11,50.13,29245.0,45.7757,45.8123,45.7666,45.7849,29245.0
2020-05-04 15:45:00,50.12,50.15,50.11,50.13,28999.0,45.7757,45.8031,45.7666,45.7849,28999.0
2020-05-04 15:50:00,50.12,50.14,50.08,50.13,33584.0,45.7757,45.794,45.7392,45.7849,33584.0
2020-05-04 15:55:00,50.12,50.2,50.11,50.2,94330.0,45.7757,45.8488,45.7666,45.8488,94330.0
2020-05-05 09:30:00,50.82,50.86,50.67,50.73,124543.0,46.415,46.4516,46.278,46.3328,124543.0
2020-05-05 09:35:00,50.74,50.77,50.7,50.73,56026.0,46.342,46.3694,46.3054,46.3328,56026.0
2020-05-05 09:40:00,50.72,50.8,50.72,50.77,46654.0,46.3237,46.3968,46.3237,46.3694,46654.0
2020-05-05 09:45:00,50.78,50.84,50.73,50.81,44257.0,46.3785,46.4333,46.3328,46.4059,44257.0
2020-05-05 09:50:00,50.82,50.9,50.82,50.89,76698.0,46.415,46.4881,46.415,46.479,76698.0
2020-05-05 09:55:00,50.9,50.92,50.87,50.9,35454.0,46.4881,46.5064,46.4607,46.4881,35454.0
2020-05-05 10:00:00,50.89,50.96,50.85,50.9,45343.0,46.479,46.5429,46.4424,46.4881,45343.0
2020-05-05 10:05:00,50.9,50.9,50.8,50.86,54128.0,46.4881,46.4881,46.3968,46.4516,54128.0
2020-05-05 10:10:00,50.85,50.86,50.75,50.76,52720.0,46.4424,46.4516,46.3511,46.3602,52720.0
2020-05-05 10:15:00,50.76,50.83,50.76,50.82,29276.0,46.3602,46.4242,46.3602,46.415,29276.0
2020-05-05 10:20:00,50.82,50.84,50.77,50.77,34798.0,46.415,46.4333,46.3694,46.3694,34798.0
2020-05-05 10:25:00,50.77,50.77,50.69,50.69,79937.0,46.3694,46.3694,46.2963,46.2963,79937.0
2020-05-05 10:30:00,50.69,50.71,50.64,50.66,85419.0,46.2963,46.3146,46.2506,46.2689,85419.0
2020-05-05 10:35:00,50.66,50.69,50.64,50.67,51449.0,46.2689,46.2963,46.2506,46.278,51449.0
2020-05-05 10:40:00,50.68,50.68,50.62,50.63,30231.0,46.2872,46.2872,46.2324,46.2415,30231.0
2020-05-05 10:45:00,50.63,50.64,50.54,50.54,55457.0,46.2415,46.2506,46.1593,46.1593,55457.0
2020-05-05 10:50:00,50.55,50.59,50.53,50.58,37374.0,46.1684,46.205,46.1502,46.1958,37374.0
2020-05-05 10:55:00,50.58,50.6,50.57,50.6,12621.0,46.1958,46.2141,46.1867,46.2141,12621.0
2020-05-05 11:00:00,50.6,50.63,50.59,50.63,14955.0,46.2141,46.2415,46.205,46.2415,14955.0
2020-05-05 11:05:00,50.64,50.67,50.62,50.66,18510.0,46.2506,46.278,46.2324,46.2689,18510.0
2020-05-05 11:10:00,50.66,50.67,50.65,50.67,24593.0,46.2689,46.278,46.2598,46.278,24593.0
2020-05-05 11:15:00,50.67,50.68,50.62,50.66,20098.0,46.278,46.2872,46.2324,46.2689,20098.0
2020-05-05 11:20:00,50.65,50.72,50.65,50.72,16489.0,46.2598,46.3237,46.2598,46.3237,16489.0
2020-05-05 11:25:00,50.73,50.73,50.68,50.71,15434.0,46.3328,46.3328,46.2872,46.3146,15434.0
2020-05-05 11:30:00,50.71,50.76,50.71,50.73,28826.0,46.3146,46.3602,46.3146,46.3328,28826.0
2020-05-05 11:35:00,50.73,50.74,50.69,50.7,24074.0,46.3328,46.342,46.2963,46.3054,24074.0
2020-05-05 11:40:00,50.7,50.75,50.69,50.73,44063.0,46.3054,46.3511,46.2963,46.3328,44063.0
2020-05-05 11:45:00,50.73,50.74,50.7,50.73,22093.0,46.3328,46.342,46.3054,46.3328,22093.0
2020-05-05 11:50:00,50.73,50.73,50.68,50.7,49647.0,46.3328,46.3328,46.2872,46.3054,49647.0
2020-05-05 11:55:00,50.7,50.72,50.69,50.72,12082.0,46.3054,46.3237,46.2963,46.3237,12082.0
2020-05-05 12:00:00,50.72,50.74,50.68,50.69,15051.0,46.3237,46.342,46.2872,46.2963,15051.0
2020-05-05 12:05:00,50.7,50.74,50.69,50.73,9728.0,46.3054,46.342,46.2963,46.3328,9728.0
2020-05-05 12:10:00,50.73,50.75,50.73,50.75,15863.0,46.3328,46.3511,46.3328,46.3511,15863.0
2020-05-05 12:15:00,50.75,50.77,50.73,50.76,39386.0,46.3511,46.3694,46.3328,46.3602,39386.0
2020-05-05 12:20:00,50.77,50.78,50.74,50.75,22162.0,46.3694,46.3785,46.342,46.3511,22162.0
2020-05-05 12:25:00,50.75,50.76,50.71,50.73,9525.0,46.3511,46.3602,46.3146,46.3328,9525.0
2020-05-05 12:30:00,50.73,50.75,50.69,50.7,42137.0,46.3328,46.3511,46.2963,46.3054,42137.0
2020-05-05 12:35:00,50.69,50.69,50.66,50.68,7202.0,46.2963,46.2963,46.2689,46.2872,7202.0
2020-05-05 12:40:00,50.67,50.68,50.61,50.63,28636.0,46.278,46.2872,46.2232,46.2415,28636.0
2020-05-05 12:45:00,50.64,50.65,50.62,50.63,12000.0,46.2506,46.2598,46.2324,46.2415,12000.0
2020-05-05 12:50:00,50.64,50.65,50.62,50.64,25677.0,46.2506,46.2598,46.2324,46.2506,25677.0
2020-05-05 12:55:00,50.63,50.64,50.61,50.64,20680.0,46.2415,46.2506,46.2232,46.2506,20680.0
2020-05-05 13:00:00,50.64,50.67,50.64,50.66,47411.0,46.2506,46.278,46.2506,46.2689,47411.0
2020-05-05 13:05:00,50.66,50.66,50.64,50.65,14927.0,46.2689,46.2689,46.2506,46.2598,14927.0
2020-05-05 13:10:00,50.64,50.65,50.61,50.64,12255.0,46.2506,46.2598,46.2232,46.2506,12255.0
2020-05-05 13:15:00,50.64,50.68,50.63,50.68,8019.0,46.2506,46.2872,46.2415,46.2872,8019.0
2020-05-05 13:20:00,50.68,50.68,50.62,50.64,14272.0,46.2872,46.2872,46.2324,46.2506,14272.0
2020-05-05 13:25:00,50.64,50.67,50.64,50.66,6276.0,46.2506,46.278,46.2506,46.2689,6276.0
2020-05-05 13:30:00,50.66,50.71,50.66,50.71,5833.0,46.2689,46.3146,46.2689,46.3146,5833.0
2020-05-05 13:35:00,50.71,50.71,50.67,50.67,6473.0,46.3146,46.3146,46.278,46.278,6473.0
2020-05-05 13:40:00,50.67,50.7,50.67,50.68,3388.0,46.278,46.3054,46.278,46.2872,3388.0
2020-05-05 13:45:00,50.69,50.72,50.68,50.72,5400.0,46.2963,46.3237,46.2872,46.3237,5400.0
2020-05-05 13:50:00,50.72,50.73,50.7,50.73,6822.0,46.3237,46.3328,46.3054,46.3328,6822.0
2020-05-05 13:55:00,50.73,50.73,50.67,50.68,10510.0,46.3328,46.3328,46.278,46.2872,10510.0
2020-05-05 14:00:00,50.69,50.7,50.66,50.69,7151.0,46.2963,46.3054,46.2689,46.2963,7151.0
2020-05-05 14:05:00,50.7,50.73,50.69,50.73,7739.0,46.3054,46.3328,46.2963,46.3328,7739.0
2020-05-05 14:10:00,50.73,50.75,50.71,50.75,17047.0,46.3328,46.3511,46.3146,46.3511,17047.0
2020-05-05 14:15:00,50.75,50.76,50.73,50.76,31838.0,46.3511,46.3602,46.3328,46.3602,31838.0
2020-05-05 14:20:00,50.76,50.77,50.74,50.74,47819.0,46.3602,46.3694,46.342,46.342,47819.0
2020-05-05 14:25:00,50.75,50.75,50.71,50.72,56970.0,46.3511,46.3511,46.3146,46.3237,56970.0
2020-05-05 14:30:00,50.73,50.75,50.68,50.69,24044.0,46.3328,46.3511,46.2872,46.2963,24044.0
2020-05-05 14:35:00,50.7,50.72,50.69,50.7,12718.0,46.3054,46.3237,46.2963,46.3054,12718.0
2020-05-05 14:40:00,50.69,50.7,50.67,50.67,24900.0,46.2963,46.3054,46.278,46.278,24900.0
2020-05-05 14:45:00,50.68,50.7,50.67,50.7,30658.0,46.2872,46.3054,46.278,46.3054,30658.0
2020-05-05 14:50:00,50.7,50.75,50.69,50.75,85081.0,46.3054,46.3511,46.2963,46.3511,85081.0
2020-05-05 14:55:00,50.75,50.77,50.72,50.77,41461.0,46.3511,46.3694,46.3237,46.3694,41461.0
2020-05-05 15:00:00,50.75,50.77,50.73,50.76,19355.0,46.3511,46.3694,46.3328,46.3602,19355.0
2020-05-05 15:05:00,50.76,50.76,50.74,50.76,11243.0,46.3602,46.3602,46.342,46.3602,11243.0
2020-05-05 15:10:00,50.76,50.8,50.76,50.79,25531.0,46.3602,46.3968,46.3602,46.3876,25531.0
2020-05-05 15:15:00,50.79,50.79,50.64,50.67,127758.0,46.3876,46.3876,46.2506,46.278,127758.0
2020-05-05 15:20:00,50.66,50.68,50.62,50.66,15305.0,46.2689,46.2872,46.2324,46.2689,15305.0
2020-05-05 15:25:00,50.65,50.68,50.55,50.58,45890.0,46.2598,46.2872,46.1684,46.1958,45890.0
2020-05-05 15:30:00,50.57,50.59,50.52,50.54,45132.0,46.1867,46.205,46.141,46.1593,45132.0
2020-05-05 15:35:00,50.54,50.54,50.42,50.45,57658.0,46.1593,46.1593,46.0497,46.0771,57658.0
2020-05-05 15:40:00,50.45,50.49,50.4,50.48,55755.0,46.0771,46.1136,46.0314,46.1045,55755.0
2020-05-05 15:45:00,50.48,50.49,50.42,50.47,35658.0,46.1045,46.1136,46.0497,46.0954,35658.0
2020-05-05 15:50:00,50.48,50.52,50.46,50.48,57205.0,46.1045,46.141,46.0862,46.1045,57205.0
2020-05-05 15:55:00,50.48,50.48,50.37,50.4,159571.0,46.1045,46.1045,46.004,46.0314,159571.0
2020-05-06 09:30:00,50.7,50.72,50.55,50.55,146808.0,46.3054,46.3237,46.1684,46.1684,146808.0
2020-05-06 09:35:00,50.55,50.59,50.47,50.48,110545.0,46.1684,46.205,46.0954,46.1045,110545.0
2020-05-06 09:40:00,50.48,50.52,50.44,50.45,66195.0,46.1045,46.141,46.068,46.0771,66195.0
2020-05-06 09:45:00,50.45,50.51,50.45,50.45,32363.0,46.0771,46.1319,46.0771,46.0771,32363.0
2020-05-06 09:50:00,50.45,50.49,50.36,50.36,43826.0,46.0771,46.1136,45.9949,45.9949,43826.0
2020-05-06 09:55:00,50.36,50.37,50.25,50.32,51268.0,45.9949,46.004,45.8944,45.9584,51268.0
2020-05-06 10:00:00,50.32,50.36,50.25,50.25,37485.0,45.9584,45.9949,45.8944,45.8944,37485.0
2020-05-06 10:05:00,50.23,50.25,50.11,50.12,74383.0,45.8762,45.8944,45.7666,45.7757,74383.0
2020-05-06 10:10:00,50.11,50.13,50.07,50.11,73893.0,45.7666,45.7849,45.7301,45.7666,73893.0
2020-05-06 10:15:00,50.12,50.2,50.08,50.19,21717.0,45.7757,45.8488,45.7392,45.8396,21717.0
2020-05-06 10:20:00,50.2,50.26,50.17,50.25,13340.0,45.8488,45.9036,45.8214,45.8944,13340.0
2020-05-06 10:25:00,50.24,50.28,50.22,50.25,25762.0,45.8853,45.9218,45.867,45.8944,25762.0
2020-05-06 10:30:00,50.25,50.32,50.25,50.28,65174.0,45.8944,45.9584,45.8944,45.9218,65174.0
2020-05-06 10:35:00,50.28,50.29,50.2,50.21,23056.0,45.9218,45.931,45.8488,45.8579,23056.0
2020-05-06 10:40:00,50.2,50.29,50.17,50.29,15617.0,45.8488,45.931,45.8214,45.931,15617.0
2020-05-06 10:45:00,50.29,50.39,50.29,50.36,31622.0,45.931,46.0223,45.931,45.9949,31622.0
2020-05-06 10:50:00,50.36,50.37,50.29,50.32,32845.0,45.9949,46.004,45.931,45.9584,32845.0
2020-05-06 10:55:00,50.3,50.33,50.27,50.28,16251.0,45.9401,45.9675,45.9127,45.9218,16251.0
2020-05-06 11:00:00,50.29,50.32,50.27,50.3,66940.0,45.931,45.9584,45.9127,45.9401,66940.0
2020-05-06 11:05:00,50.29,50.31,50.25,50.3,17732.0,45.931,45.9492,45.8944,45.9401,17732.0
2020-05-06 11:10:00,50.31,50.34,50.25,50.29,14552.0,45.9492,45.9766,45.8944,45.931,14552.0
2020-05-06 11:15:00,50.28,50.29,50.24,50.25,11447.0,45.9218,45.931,45.8853,45.8944,11447.0
2020-05-06 11:20:00,50.23,50.26,50.17,50.17,21285.0,45.8762,45.9036,45.8214,45.8214,21285.0
2020-05-06 11:25:00,50.16,50.22,50.14,50.22,30551.0,45.8123,45.867,45.794,45.867,30551.0
2020-05-06 11:30:00,50.22,50.24,50.18,50.19,29996.0,45.867,45.8853,45.8305,45.8396,29996.0
2020-05-06 11:35:00,50.18,50.26,50.17,50.24,13875.0,45.8305,45.9036,45.8214,45.8853,13875.0
2020-05-06 11:40:00,50.25,50.25,50.16,50.16,11650.0,45.8944,45.8944,45.8123,45.8123,11650.0
2020-05-06 11:45:00,50.16,50.18,50.1,50.11,48057.0,45.8123,45.8305,45.7575,45.7666,48057.0
2020-05-06 11:50:00,50.11,50.13,50.07,50.12,28909.0,45.7666,45.7849,45.7301,45.7757,28909.0
2020-05-06 11:55:00,50.11,50.18,50.11,50.17,28958.0,45.7666,45.8305,45.7666,45.8214,28958.0
2020-05-06 12:00:00,50.16,50.21,50.15,50.21,29448.0,45.8123,45.8579,45.8031,45.8579,29448.0
2020-05-06 12:05:00,50.19,50.19,50.14,50.15,15153.0,45.8396,45.8396,45.794,45.8031,15153.0
2020-05-06 12:10:00,50.15,50.16,50.14,50.15,4300.0,45.8031,45.8123,45.794,45.8031,4300.0
2020-05-06 12:15:00,50.15,50.23,50.15,50.22,7579.0,45.8031,45.8762,45.8031,45.867,7579.0
2020-05-06 12:20:00,50.23,50.23,50.19,50.23,10901.0,45.8762,45.8762,45.8396,45.8762,10901.0
2020-05-06 12:25:00,50.23,50.24,50.21,50.23,6700.0,45.8762,45.8853,45.8579,45.8762,6700.0
2020-05-06 12:30:00,50.24,50.28,50.23,50.27,10250.0,45.8853,45.9218,45.8762,45.9127,10250.0
2020-05-06 12:35:00,50.27,50.31,50.26,50.29,18062.0,45.9127,45.9492,45.9036,45.931,18062.0
2020-05-06 12:40:00,50.3,50.3,50.25,50.26,10495.0,45.9401,45.9401,45.8944,45.9036,10495.0
2020-05-06 12:45:00,50.27,50.31,50.26,50.29,8525.0,45.9127,45.9492,45.9036,45.931,8525.0
2020-05-06 12:50:00,50.29,50.33,50.29,50.32,4578.0,45.931,45.9675,45.931,45.9584,4578.0
2020-05-06 12:55:00,50.31,50.33,50.29,50.29,5889.0,45.9492,45.9675,45.931,45.931,5889.0
2020-05-06 13:00:00,50.29,50.3,50.25,50.27,8419.0,45.931,45.9401,45.8944,45.9127,8419.0
2020-05-06 13:05:00,50.26,50.31,50.26,50.3,10547.0,45.9036,45.9492,45.9036,45.9401,10547.0
2020-05-06 13:10:00,50.3,50.35,50.28,50.34,10200.0,45.9401,45.9858,45.9218,45.9766,10200.0
2020-05-06 13:15:00,50.34,50.36,50.32,50.36,6984.0,45.9766,45.9949,45.9584,45.9949,6984.0
2020-05-06 13:20:00,50.37,50.37,50.27,50.33,93561.0,46.004,46.004,45.9127,45.9675,93561.0
2020-05-06 13:25:00,50.33,50.38,50.32,50.37,8023.0,45.9675,46.0132,45.9584,46.004,8023.0
2020-05-06 13:30:00,50.37,50.41,50.37,50.39,10657.0,46.004,46.0406,46.004,46.0223,10657.0
2020-05-06 13:35:00,50.4,50.44,50.39,50.42,8923.0,46.0314,46.068,46.0223,46.0497,8923.0
2020-05-06 13:40:00,50.42,50.42,50.39,50.4,5161.0,46.0497,46.0497,46.0223,46.0314,5161.0
2020-05-06 13:45:00,50.41,50.44,50.4,50.41,3939.0,46.0406,46.068,46.0314,46.0406,3939.0
2020-05-06 13:50:00,50.4,50.45,50.4,50.44,5653.0,46.0314,46.0771,46.0314,46.068,5653.0
2020-05-06 13:55:00,50.44,50.45,50.4,50.41,3038.0,46.068,46.0771,46.0314,46.0406,3038.0
2020-05-06 14:00:00,50.4,50.4,50.32,50.37,13182.0,46.0314,46.0314,45.9584,46.004,13182.0
2020-05-06 14:05:00,50.37,50.38,50.36,50.36,6397.0,46.004,46.0132,45.9949,45.9949,6397.0
2020-05-06 14:10:00,50.36,50.36,50.31,50.33,11039.0,45.9949,45.9949,45.9492,45.9675,11039.0
2020-05-06 14:15:00,50.33,50.38,50.32,50.36,5989.0,45.9675,46.0132,45.9584,45.9949,5989.0
2020-05-06 14:20:00,50.38,50.38,50.36,50.37,7485.0,46.0132,46.0132,45.9949,46.004,7485.0
2020-05-06 14:25:00,50.38,50.39,50.33,50.33,10950.0,46.0132,46.0223,45.9675,45.9675,10950.0
2020-05-06 14:30:00,50.32,50.37,50.3,50.35,19685.0,45.9584,46.004,45.9401,45.9858,19685.0
2020-05-06 14:35:00,50.35,50.36,50.32,50.35,16279.0,45.9858,45.9949,45.9584,45.9858,16279.0
2020-05-06 14:40:00,50.35,50.37,50.32,50.36,14359.0,45.9858,46.004,45.9584,45.9949,14359.0
2020-05-06 14:45:00,50.36,50.38,50.35,50.38,26800.0,45.9949,46.0132,45.9858,46.0132,26800.0
2020-05-06 14:50:00,50.37,50.38,50.35,50.36,15940.0,46.004,46.0132,45.9858,45.9949,15940.0
2020-05-06 14:55:00,50.36,50.38,50.33,50.33,36133.0,45.9949,46.0132,45.9675,45.9675,36133.0
2020-05-06 15:00:00,50.33,50.34,50.28,50.3,46309.0,45.9675,45.9766,45.9218,45.9401,46309.0
2020-05-06 15:05:00,50.3,50.33,50.3,50.33,77329.0,45.9401,45.9675,45.9401,45.9675,77329.0
2020-05-06 15:10:00,50.33,50.34,50.28,50.31,14152.0,45.9675,45.9766,45.9218,45.9492,14152.0
2020-05-06 15:15:00,50.31,50.34,50.29,50.34,14586.0,45.9492,45.9766,45.931,45.9766,14586.0
2020-05-06 15:20:00,50.33,50.36,50.33,50.33,8149.0,45.9675,45.9949,45.9675,45.9675,8149.0
2020-05-06 15:25:00,50.33,50.35,50.3,50.3,14293.0,45.9675,45.9858,45.9401,45.9401,14293.0
2020-05-06 15:30:00,50.3,50.3,50.21,50.22,22547.0,45.9401,45.9401,45.8579,45.867,22547.0
2020-05-06 15:35:00,50.22,50.24,50.19,50.23,38066.0,45.867,45.8853,45.8396,45.8762,38066.0
2020-05-06 15:40:00,50.23,50.24,50.19,50.24,39737.0,45.8762,45.8853,45.8396,45.8853,39737.0
2020-05-06 15:45:00,50.24,50.24,50.15,50.16,36894.0,45.8853,45.8853,45.8031,45.8123,36894.0
2020-05-06 15:50:00,50.15,50.23,50.13,50.21,86437.0,45.8031,45.8762,45.7849,45.8579,86437.0
2020-05-06 15:55:00,50.22,50.24,50.15,50.16,120621.0,45.867,45.8853,45.8031,45.8123,120621.0
2020-05-07 09:30:00,50.86,51.04,50.86,50.97,65742.0,46.4516,46.616,46.4516,46.552,65742.0
2020-05-07 09:35:00,50.99,51.06,50.92,51.02,40710.0,46.5703,46.6342,46.5064,46.5977,40710.0
2020-05-07 09:40:00,51.01,51.05,50.96,51.01,39963.0,46.5886,46.6251,46.5429,46.5886,39963.0
2020-05-07 09:45:00,51.01,51.02,50.96,50.98,14563.0,46.5886,46.5977,46.5429,46.5612,14563.0
2020-05-07 09:50:00,50.98,51.04,50.96,51.04,17934.0,46.5612,46.616,46.5429,46.616,17934.0
2020-05-07 09:55:00,51.04,51.07,50.98,50.99,31550.0,46.616,46.6434,46.5612,46.5703,31550.0
2020-05-07 10:00:00,50.98,50.99,50.86,50.88,71098.0,46.5612,46.5703,46.4516,46.4698,71098.0
2020-05-07 10:05:00,50.87,50.87,50.8,50.85,27296.0,46.4607,46.4607,46.3968,46.4424,27296.0
2020-05-07 10:10:00,50.85,50.85,50.76,50.78,8536.0,46.4424,46.4424,46.3602,46.3785,8536.0
2020-05-07 10:15:00,50.76,50.78,50.7,50.77,40173.0,46.3602,46.3785,46.3054,46.3694,40173.0
2020-05-07 10:20:00,50.76,50.8,50.74,50.78,21469.0,46.3602,46.3968,46.342,46.3785,21469.0
2020-05-07 10:25:00,50.78,50.83,50.76,50.8,13998.0,46.3785,46.4242,46.3602,46.3968,13998.0
2020-05-07 10:30:00,50.79,50.89,50.78,50.88,119246.0,46.3876,46.479,46.3785,46.4698,119246.0
2020-05-07 10:35:00,50.88,50.89,50.79,50.81,35077.0,46.4698,46.479,46.3876,46.4059,35077.0
2020-05-07 10:40:00,50.83,50.87,50.83,50.85,5846.0,46.4242,46.4607,46.4242,46.4424,5846.0
2020-05-07 10:45:00,50.86,50.88,50.74,50.75,21929.0,46.4516,46.4698,46.342,46.3511,21929.0
2020-05-07 10:50:00,50.75,50.75,50.73,50.75,12429.0,46.3511,46.3511,46.3328,46.3511,12429.0
2020-05-07 10:55:00,50.76,50.79,50.69,50.72,93306.0,46.3602,46.3876,46.2963,46.3237,93306.0
2020-05-07 11:00:00,50.73,50.8,50.73,50.79,38177.0,46.3328,46.3968,46.3328,46.3876,38177.0
2020-05-07 11:05:00,50.78,50.82,50.76,50.8,4786.0,46.3785,46.415,46.3602,46.3968,4786.0
2020-05-07 11:10:00,50.8,50.87,50.8,50.86,8902.0,46.3968,46.4607,46.3968,46.4516,8902.0
2020-05-07 11:15:00,50.85,50.96,50.85,50.95,46900.0,46.4424,46.5429,46.4424,46.5338,46900.0
2020-05-07 11:20:00,50.95,50.98,50.93,50.94,39203.0,46.5338,46.5612,46.5155,46.5246,39203.0
2020-05-07 11:25:00,50.94,50.95,50.91,50.94,29937.0,46.5246,46.5338,46.4972,46.5246,29937.0
2020-05-07 11:30:00,50.94,50.96,50.92,50.95,24304.0,46.5246,46.5429,46.5064,46.5338,24304.0
2020-05-07 11:35:00,50.96,50.99,50.94,50.94,41440.0,46.5429,46.5703,46.5246,46.5246,41440.0
2020-05-07 11:40:00,50.95,51.11,50.95,51.08,39515.0,46.5338,46.6799,46.5338,46.6525,39515.0
2020-05-07 11:45:00,51.09,51.2,51.09,51.17,79910.0,46.6616,46.7621,46.6616,46.7347,79910.0
2020-05-07 11:50:00,51.18,51.18,51.13,51.14,12078.0,46.7438,46.7438,46.6982,46.7073,12078.0
2020-05-07 11:55:00,51.15,51.21,51.13,51.2,28748.0,46.7164,46.7712,46.6982,46.7621,28748.0
2020-05-07 12:00:00,51.2,51.23,51.16,51.16,36053.0,46.7621,46.7895,46.7256,46.7256,36053.0
2020-05-07 12:05:00,51.15,51.2,51.14,51.16,28732.0,46.7164,46.7621,46.7073,46.7256,28732.0
2020-05-07 12:10:00,51.15,51.19,51.15,51.18,27336.0,46.7164,46.753,46.7164,46.7438,27336.0
2020-05-07 12:15:00,51.18,51.18,51.15,51.15,10557.0,46.7438,46.7438,46.7164,46.7164,10557.0
2020-05-07 12:20:00,51.15,51.15,51.13,51.15,7975.0,46.7164,46.7164,46.6982,46.7164,7975.0
2020-05-07 12:25:00,51.15,51.22,51.15,51.15,13437.0,46.7164,46.7804,46.7164,46.7164,13437.0
2020-05-07 12:30:00,51.15,51.18,51.14,51.15,13182.0,46.7164,46.7438,46.7073,46.7164,13182.0
2020-05-07 12:35:00,51.14,51.14,51.1,51.1,7240.0,46.7073,46.7073,46.6708,46.6708,7240.0
2020-05-07 12:40:00,51.11,51.13,51.09,51.12,10145.0,46.6799,46.6982,46.6616,46.689,10145.0
2020-05-07 12:45:00,51.12,51.17,51.09,51.09,11109.0,46.689,46.7347,46.6616,46.6616,11109.0
2020-05-07 12:50:00,51.1,51.13,51.08,51.09,18355.0,46.6708,46.6982,46.6525,46.6616,18355.0
2020-05-07 12:55:00,51.09,51.16,51.09,51.16,8860.0,46.6616,46.7256,46.6616,46.7256,8860.0
2020-05-07 13:00:00,51.15,51.19,51.15,51.18,10454.0,46.7164,46.753,46.7164,46.7438,10454.0
2020-05-07 13:05:00,51.17,51.19,51.17,51.17,4930.0,46.7347,46.753,46.7347,46.7347,4930.0
2020-05-07 13:10:00,51.16,51.17,51.16,51.17,3699.0,46.7256,46.7347,46.7256,46.7347,3699.0
2020-05-07 13:15:00,51.16,51.17,51.13,51.13,11270.0,46.7256,46.7347,46.6982,46.6982,11270.0
2020-05-07 13:20:00,51.13,51.16,51.11,51.11,15937.0,46.6982,46.7256,46.6799,46.6799,15937.0
2020-05-07 13:25:00,51.11,51.11,51.08,51.09,18965.0,46.6799,46.6799,46.6525,46.6616,18965.0
2020-05-07 13:30:00,51.09,51.12,51.09,51.11,6070.0,46.6616,46.689,46.6616,46.6799,6070.0
2020-05-07 13:35:00,51.12,51.17,51.11,51.17,13167.0,46.689,46.7347,46.6799,46.7347,13167.0
2020-05-07 13:40:00,51.17,51.18,51.15,51.16,2500.0,46.7347,46.7438,46.7164,46.7256,2500.0
2020-05-07 13:45:00,51.16,51.2,51.16,51.18,4250.0,46.7256,46.7621,46.7256,46.7438,4250.0
2020-05-07 13:50:00,51.18,51.18,51.08,51.11,12100.0,46.7438,46.7438,46.6525,46.6799,12100.0
2020-05-07 13:55:00,51.11,51.14,51.11,51.14,4900.0,46.6799,46.7073,46.6799,46.7073,4900.0
2020-05-07 14:00:00,51.13,51.14,51.1,51.11,8200.0,46.6982,46.7073,46.6708,46.6799,8200.0
2020-05-07 14:05:00,51.1,51.13,51.1,51.13,6100.0,46.6708,46.6982,46.6708,46.6982,6100.0
2020-05-07 14:10:00,51.13,51.17,51.12,51.16,16092.0,46.6982,46.7347,46.689,46.7256,16092.0
2020-05-07 14:15:00,51.16,51.16,51.12,51.13,8300.0,46.7256,46.7256,46.689,46.6982,8300.0
2020-05-07 14:20:00,51.12,51.12,51.01,51.02,19093.0,46.689,46.689,46.5886,46.5977,19093.0
2020-05-07 14:25:00,51.01,51.06,51.01,51.05,4777.0,46.5886,46.6342,46.5886,46.6251,4777.0
2020-05-07 14:30:00,51.06,51.08,51.01,51.02,7200.0,46.6342,46.6525,46.5886,46.5977,7200.0
2020-05-07 14:35:00,51.01,51.04,51.0,51.04,11500.0,46.5886,46.616,46.5794,46.616,11500.0
2020-05-07 14:40:00,51.04,51.05,50.99,51.0,17548.0,46.616,46.6251,46.5703,46.5794,17548.0
2020-05-07 14:45:00,51.0,51.02,50.95,51.02,9935.0,46.5794,46.5977,46.5338,46.5977,9935.0
2020-05-07 14:50:00,51.02,51.04,50.98,51.03,10889.0,46.5977,46.616,46.5612,46.6068,10889.0
2020-05-07 14:55:00,51.03,51.09,51.02,51.07,55273.0,46.6068,46.6616,46.5977,46.6434,55273.0
2020-05-07 15:00:00,51.08,51.09,51.0,51.07,15036.0,46.6525,46.6616,46.5794,46.6434,15036.0
2020-05-07 15:05:00,51.08,51.13,51.08,51.11,19434.0,46.6525,46.6982,46.6525,46.6799,19434.0
2020-05-07 15:10:00,51.1,51.12,51.07,51.09,12850.0,46.6708,46.689,46.6434,46.6616,12850.0
2020-05-07 15:15:00,51.09,51.09,51.0,51.03,20657.0,46.6616,46.6616,46.5794,46.6068,20657.0
2020-05-07 15:20:00,51.04,51.06,51.02,51.05,17564.0,46.616,46.6342,46.5977,46.6251,17564.0
2020-05-07 15:25:00,51.05,51.07,51.05,51.07,10652.0,46.6251,46.6434,46.6251,46.6434,10652.0
2020-05-07 15:30:00,51.07,51.07,50.99,51.04,29961.0,46.6434,46.6434,46.5703,46.616,29961.0
2020-05-07 15:35:00,51.04,51.05,50.99,51.01,15520.0,46.616,46.6251,46.5703,46.5886,15520.0
2020-05-07 15:40:00,51.0,51.02,50.98,50.99,45769.0,46.5794,46.5977,46.5612,46.5703,45769.0
2020-05-07 15:45:00,51.0,51.03,50.97,50.98,32451.0,46.5794,46.6068,46.552,46.5612,32451.0
2020-05-07 15:50:00,50.99,51.07,50.99,51.06,87187.0,46.5703,46.6434,46.5703,46.6342,87187.0
2020-05-07 15:55:00,51.06,51.09,51.0,51.09,79783.0,46.6342,46.6616,46.5794,46.6616,79783.0
2020-05-08 09:30:00,51.36,51.48,51.35,51.42,143883.0,46.9082,47.0178,46.8991,46.963,143883.0
2020-05-08 09:35:00,51.41,51.41,51.34,51.39,25841.0,46.9539,46.9539,46.89,46.9356,25841.0
2020-05-08 09:40:00,51.39,51.51,51.39,51.5,73792.0,46.9356,47.0452,46.9356,47.0361,73792.0
2020-05-08 09:45:00,51.51,51.62,51.5,51.61,133918.0,47.0452,47.1457,47.0361,47.1366,133918.0
2020-05-08 09:50:00,51.61,51.65,51.58,51.58,50877.0,47.1366,47.1731,47.1092,47.1092,50877.0
2020-05-08 09:55:00,51.58,51.65,51.58,51.62,35278.0,47.1092,47.1731,47.1092,47.1457,35278.0
2020-05-08 10:00:00,51.62,51.76,51.62,51.75,104485.0,47.1457,47.2736,47.1457,47.2644,104485.0
2020-05-08 10:05:00,51.75,51.88,51.74,51.86,179294.0,47.2644,47.3832,47.2553,47.3649,179294.0
2020-05-08 10:10:00,51.86,51.98,51.86,51.97,114852.0,47.3649,47.4745,47.3649,47.4654,114852.0
2020-05-08 10:15:00,51.97,52.03,51.92,51.98,75066.0,47.4654,47.5202,47.4197,47.4745,75066.0
2020-05-08 10:20:00,51.98,51.99,51.88,51.9,46607.0,47.4745,47.4836,47.3832,47.4014,46607.0
2020-05-08 10:25:00,51.9,51.9,51.8,51.8,77963.0,47.4014,47.4014,47.3101,47.3101,77963.0
2020-05-08 10:30:00,51.8,51.8,51.73,51.8,40508.0,47.3101,47.3101,47.2462,47.3101,40508.0
2020-05-08 10:35:00,51.8,51.86,51.78,51.86,10651.0,47.3101,47.3649,47.2918,47.3649,10651.0
2020-05-08 10:40:00,51.86,51.86,51.78,51.78,6026.0,47.3649,47.3649,47.2918,47.2918,6026.0
2020-05-08 10:45:00,51.77,51.83,51.74,51.81,23852.0,47.2827,47.3375,47.2553,47.3192,23852.0
2020-05-08 10:50:00,51.81,51.84,51.79,51.82,30012.0,47.3192,47.3466,47.301,47.3284,30012.0
2020-05-08 10:55:00,51.82,51.86,51.79,51.83,13758.0,47.3284,47.3649,47.301,47.3375,13758.0
2020-05-08 11:00:00,51.83,51.86,51.75,51.79,51148.0,47.3375,47.3649,47.2644,47.301,51148.0
2020-05-08 11:05:00,51.78,51.83,51.77,51.83,20294.0,47.2918,47.3375,47.2827,47.3375,20294.0
2020-05-08 11:10:00,51.83,51.86,51.82,51.85,13532.0,47.3375,47.3649,47.3284,47.3558,13532.0
2020-05-08 11:15:00,51.85,51.88,51.85,51.87,35770.0,47.3558,47.3832,47.3558,47.374,35770.0
2020-05-08 11:20:00,51.87,51.92,51.86,51.91,49442.0,47.374,47.4197,47.3649,47.4106,49442.0
2020-05-08 11:25:00,51.92,51.95,51.9,51.95,22759.0,47.4197,47.4471,47.4014,47.4471,22759.0
2020-05-08 11:30:00,51.95,51.99,51.94,51.95,39356.0,47.4471,47.4836,47.438,47.4471,39356.0
2020-05-08 11:35:00,51.96,51.97,51.94,51.96,13104.0,47.4562,47.4654,47.438,47.4562,13104.0
2020-05-08 11:40:00,51.96,51.99,51.95,51.99,6050.0,47.4562,47.4836,47.4471,47.4836,6050.0
2020-05-08 11:45:00,51.99,51.99,51.98,51.99,7300.0,47.4836,47.4836,47.4745,47.4836,7300.0
2020-05-08 11:50:00,52.0,52.02,51.97,52.01,19282.0,47.4928,47.511,47.4654,47.5019,19282.0
2020-05-08 11:55:00,52.01,52.03,51.98,51.98,27281.0,47.5019,47.5202,47.4745,47.4745,27281.0
2020-05-08 12:00:00,51.98,51.99,51.92,51.92,38041.0,47.4745,47.4836,47.4197,47.4197,38041.0
2020-05-08 12:05:00,51.93,51.94,51.89,51.89,18430.0,47.4288,47.438,47.3923,47.3923,18430.0
2020-05-08 12:10:00,51.89,51.9,51.87,51.88,25332.0,47.3923,47.4014,47.374,47.3832,25332.0
2020-05-08 12:15:00,51.87,51.88,51.84,51.86,13891.0,47.374,47.3832,47.3466,47.3649,13891.0
2020-05-08 12:20:00,51.85,51.85,51.8,51.81,19276.0,47.3558,47.3558,47.3101,47.3192,19276.0
2020-05-08 12:25:00,51.82,51.86,51.82,51.85,5836.0,47.3284,47.3649,47.3284,47.3558,5836.0
2020-05-08 12:30:00,51.86,51.87,51.84,51.85,15112.0,47.3649,47.374,47.3466,47.3558,15112.0
2020-05-08 12:35:00,51.85,51.88,51.83,51.88,8780.0,47.3558,47.3832,47.3375,47.3832,8780.0
2020-05-08 12:40:00,51.88,51.9,51.86,51.87,164975.0,47.3832,47.4014,47.3649,47.374,164975.0
2020-05-08 12:45:00,51.87,51.87,51.85,51.85,28963.0,47.374,47.374,47.3558,47.3558,28963.0
2020-05-08 12:50:00,51.85,51.87,51.84,51.86,116486.0,47.3558,47.374,47.3466,47.3649,116486.0
2020-05-08 12:55:00,51.85,51.86,51.83,51.83,51783.0,47.3558,47.3649,47.3375,47.3375,51783.0
2020-05-08 13:00:00,51.83,51.85,51.83,51.84,21543.0,47.3375,47.3558,47.3375,47.3466,21543.0
2020-05-08 13:05:00,51.83,51.83,51.78,51.8,31606.0,47.3375,47.3375,47.2918,47.3101,31606.0
2020-05-08 13:10:00,51.81,51.85,51.8,51.85,30544.0,47.3192,47.3558,47.3101,47.3558,30544.0
2020-05-08 13:15:00,51.85,51.85,51.81,51.81,10144.0,47.3558,47.3558,47.3192,47.3192,10144.0
2020-05-08 13:20:00,51.82,51.84,51.81,51.82,21052.0,47.3284,47.3466,47.3192,47.3284,21052.0
2020-05-08 13:25:00,51.82,51.82,51.78,51.79,24671.0,47.3284,47.3284,47.2918,47.301,24671.0
2020-05-08 13:30:00,51.79,51.8,51.76,51.78,29500.0,47.301,47.3101,47.2736,47.2918,29500.0
2020-05-08 13:35:00,51.78,51.79,51.74,51.76,27727.0,47.2918,47.301,47.2553,47.2736,27727.0
2020-05-08 13:40:00,51.76,51.77,51.68,51.71,13155.0,47.2736,47.2827,47.2005,47.2279,13155.0
2020-05-08 13:45:00,51.72,51.72,51.66,51.69,5709.0,47.237,47.237,47.1822,47.2096,5709.0
2020-05-08 13:50:00,51.7,51.72,51.69,51.69,7290.0,47.2188,47.237,47.2096,47.2096,7290.0
2020-05-08 13:55:00,51.68,51.7,51.67,51.69,10125.0,47.2005,47.2188,47.1914,47.2096,10125.0
2020-05-08 14:00:00,51.68,51.69,51.66,51.66,2189.0,47.2005,47.2096,47.1822,47.1822,2189.0
2020-05-08 14:05:00,51.67,51.69,51.64,51.66,3200.0,47.1914,47.2096,47.164,47.1822,3200.0
2020-05-08 14:10:00,51.65,51.72,51.64,51.72,5814.0,47.1731,47.237,47.164,47.237,5814.0
2020-05-08 14:15:00,51.72,51.76,51.72,51.75,114300.0,47.237,47.2736,47.237,47.2644,114300.0
2020-05-08 14:20:00,51.75,51.78,51.74,51.76,75153.0,47.2644,47.2918,47.2553,47.2736,75153.0
2020-05-08 14:25:00,51.76,51.76,51.73,51.75,26801.0,47.2736,47.2736,47.2462,47.2644,26801.0
2020-05-08 14:30:00,51.75,51.75,51.74,51.74,10404.0,47.2644,47.2644,47.2553,47.2553,10404.0
2020-05-08 14:35:00,51.75,51.76,51.7,51.72,25826.0,47.2644,47.2736,47.2188,47.237,25826.0
2020-05-08 14:40:00,51.73,51.74,51.7,51.73,23064.0,47.2462,47.2553,47.2188,47.2462,23064.0
2020-05-08 14:45:00,51.74,51.75,51.71,51.74,23767.0,47.2553,47.2644,47.2279,47.2553,23767.0
2020-05-08 14:50:00,51.73,51.74,51.72,51.72,13563.0,47.2462,47.2553,47.237,47.237,13563.0
2020-05-08 14:55:00,51.73,51.75,51.72,51.74,8991.0,47.2462,47.2644,47.237,47.2553,8991.0
2020-05-08 15:00:00,51.73,51.78,51.73,51.78,8074.0,47.2462,47.2918,47.2462,47.2918,8074.0
2020-05-08 15:05:00,51.77,51.77,51.65,51.66,33242.0,47.2827,47.2827,47.1731,47.1822,33242.0
2020-05-08 15:10:00,51.66,51.66,51.59,51.61,595051.0,47.1822,47.1822,47.1183,47.1366,595051.0
2020-05-08 15:15:00,51.61,51.62,51.59,51.59,5909.0,47.1366,47.1457,47.1183,47.1183,5909.0
2020-05-08 15:20:00,51.6,51.62,51.59,51.6,4790.0,47.1274,47.1457,47.1183,47.1274,4790.0
2020-05-08 15:25:00,51.61,51.65,51.61,51.65,7284.0,47.1366,47.1731,47.1366,47.1731,7284.0
2020-05-08 15:30:00,51.65,51.74,51.64,51.72,138202.0,47.1731,47.2553,47.164,47.237,138202.0
2020-05-08 15:35:00,51.72,51.75,51.71,51.74,46713.0,47.237,47.2644,47.2279,47.2553,46713.0
2020-05-08 15:40:00,51.73,51.76,51.73,51.75,13629.0,47.2462,47.2736,47.2462,47.2644,13629.0
2020-05-08 15:45:00,51.74,51.78,51.72,51.76,21911.0,47.2553,47.2918,47.237,47.2736,21911.0
2020-05-08 15:50:00,51.76,51.78,51.73,51.78,37943.0,47.2736,47.2918,47.2462,47.2918,37943.0
2020-05-08 15:55:00,51.77,51.81,51.73,51.81,85467.0,47.2827,47.3192,47.2462,47.3192,85467.0
2020-05-11 09:30:00,50.56,50.59,50.37,50.38,234218.0,46.1776,46.205,46.004,46.0132,234218.0
2020-05-11 09:35:00,50.38,50.57,50.37,50.57,197186.0,46.0132,46.1867,46.004,46.1867,197186.0
2020-05-11 09:40:00,50.57,50.6,50.52,50.59,45173.0,46.1867,46.2141,46.141,46.205,45173.0
2020-05-11 09:45:00,50.6,50.67,50.6,50.62,35200.0,46.2141,46.278,46.2141,46.2324,35200.0
2020-05-11 09:50:00,50.64,50.67,50.62,50.65,34104.0,46.2506,46.278,46.2324,46.2598,34104.0
2020-05-11 09:55:00,50.66,50.66,50.54,50.54,23559.0,46.2689,46.2689,46.1593,46.1593,23559.0
2020-05-11 10:00:00,50.55,50.65,50.55,50.64,12734.0,46.1684,46.2598,46.1684,46.2506,12734.0
2020-05-11 10:05:00,50.64,50.68,50.64,50.65,67887.0,46.2506,46.2872,46.2506,46.2598,67887.0
2020-05-11 10:10:00,50.64,50.66,50.6,50.6,28544.0,46.2506,46.2689,46.2141,46.2141,28544.0
2020-05-11 10:15:00,50.61,50.61,50.56,50.6,19503.0,46.2232,46.2232,46.1776,46.2141,19503.0
2020-05-11 10:20:00,50.59,50.68,50.59,50.66,89062.0,46.205,46.2872,46.205,46.2689,89062.0
2020-05-11 10:25:00,50.66,50.68,50.63,50.66,89870.0,46.2689,46.2872,46.2415,46.2689,89870.0
2020-05-11 10:30:00,50.66,50.68,50.6,50.66,51409.0,46.2689,46.2872,46.2141,46.2689,51409.0
2020-05-11 10:35:00,50.66,50.69,50.56,50.61,38402.0,46.2689,46.2963,46.1776,46.2232,38402.0
2020-05-11 10:40:00,50.61,50.61,50.58,50.6,18285.0,46.2232,46.2232,46.1958,46.2141,18285.0
2020-05-11 10:45:00,50.59,50.68,50.59,50.68,18336.0,46.205,46.2872,46.205,46.2872,18336.0
2020-05-11 10:50:00,50.68,50.7,50.65,50.65,15109.0,46.2872,46.3054,46.2598,46.2598,15109.0
2020-05-11 10:55:00,50.65,50.67,50.61,50.62,22819.0,46.2598,46.278,46.2232,46.2324,22819.0
2020-05-11 11:00:00,50.62,50.66,50.62,50.65,16876.0,46.2324,46.2689,46.2324,46.2598,16876.0
2020-05-11 11:05:00,50.65,50.67,50.62,50.62,46733.0,46.2598,46.278,46.2324,46.2324,46733.0
2020-05-11 11:10:00,50.62,50.64,50.57,50.6,26483.0,46.2324,46.2506,46.1867,46.2141,26483.0
2020-05-11 11:15:00,50.62,50.68,50.62,50.67,13582.0,46.2324,46.2872,46.2324,46.278,13582.0
2020-05-11 11:20:00,50.68,50.71,50.68,50.69,19674.0,46.2872,46.3146,46.2872,46.2963,19674.0
2020-05-11 11:25:00,50.7,50.74,50.67,50.74,20319.0,46.3054,46.342,46.278,46.342,20319.0
2020-05-11 11:30:00,50.74,50.79,50.72,50.75,39141.0,46.342,46.3876,46.3237,46.3511,39141.0
2020-05-11 11:35:00,50.75,50.84,50.72,50.83,98291.0,46.3511,46.4333,46.3237,46.4242,98291.0
2020-05-11 11:40:00,50.83,50.84,50.82,50.83,54193.0,46.4242,46.4333,46.415,46.4242,54193.0
2020-05-11 11:45:00,50.83,50.86,50.83,50.84,36478.0,46.4242,46.4516,46.4242,46.4333,36478.0
2020-05-11 11:50:00,50.84,50.85,50.82,50.85,11502.0,46.4333,46.4424,46.415,46.4424,11502.0
2020-05-11 11:55:00,50.86,50.86,50.81,50.86,27280.0,46.4516,46.4516,46.4059,46.4516,27280.0
2020-05-11 12:00:00,50.86,50.88,50.81,50.88,33737.0,46.4516,46.4698,46.4059,46.4698,33737.0
2020-05-11 12:05:00,50.87,50.87,50.81,50.82,15791.0,46.4607,46.4607,46.4059,46.415,15791.0
2020-05-11 12:10:00,50.83,50.84,50.8,50.83,10409.0,46.4242,46.4333,46.3968,46.4242,10409.0
2020-05-11 12:15:00,50.83,50.89,50.81,50.88,10426.0,46.4242,46.479,46.4059,46.4698,10426.0
2020-05-11 12:20:00,50.88,50.92,50.87,50.91,19453.0,46.4698,46.5064,46.4607,46.4972,19453.0
2020-05-11 12:25:00,50.91,50.94,50.9,50.92,18262.0,46.4972,46.5246,46.4881,46.5064,18262.0
2020-05-11 12:30:00,50.92,50.96,50.92,50.96,15139.0,46.5064,46.5429,46.5064,46.5429,15139.0
2020-05-11 12:35:00,50.96,50.97,50.94,50.95,6087.0,46.5429,46.552,46.5246,46.5338,6087.0
2020-05-11 12:40:00,50.96,50.97,50.94,50.95,7461.0,46.5429,46.552,46.5246,46.5338,7461.0
2020-05-11 12:45:00,50.96,50.97,50.89,50.9,5799.0,46.5429,46.552,46.479,46.4881,5799.0
2020-05-11 12:50:00,50.9,50.96,50.9,50.96,8723.0,46.4881,46.5429,46.4881,46.5429,8723.0
2020-05-11 12:55:00,50.96,50.97,50.94,50.94,12944.0,46.5429,46.552,46.5246,46.5246,12944.0
2020-05-11 13:00:00,50.94,50.97,50.91,50.96,8380.0,46.5246,46.552,46.4972,46.5429,8380.0
2020-05-11 13:05:00,50.96,51.02,50.96,51.02,12220.0,46.5429,46.5977,46.5429,46.5977,12220.0
2020-05-11 13:10:00,51.02,51.03,51.01,51.01,3215.0,46.5977,46.6068,46.5886,46.5886,3215.0
2020-05-11 13:15:00,51.01,51.01,50.98,51.01,12440.0,46.5886,46.5886,46.5612,46.5886,12440.0
2020-05-11 13:20:00,51.02,51.02,50.95,50.96,7692.0,46.5977,46.5977,46.5338,46.5429,7692.0
2020-05-11 13:25:00,50.96,50.99,50.96,50.97,5330.0,46.5429,46.5703,46.5429,46.552,5330.0
2020-05-11 13:30:00,50.97,51.0,50.96,51.0,14926.0,46.552,46.5794,46.5429,46.5794,14926.0
2020-05-11 13:35:00,50.99,51.01,50.97,51.01,5300.0,46.5703,46.5886,46.552,46.5886,5300.0
2020-05-11 13:40:00,51.02,51.02,50.96,50.97,12109.0,46.5977,46.5977,46.5429,46.552,12109.0
2020-05-11 13:45:00,50.97,50.97,50.92,50.92,11623.0,46.552,46.552,46.5064,46.5064,11623.0
2020-05-11 13:50:00,50.92,50.93,50.89,50.91,27707.0,46.5064,46.5155,46.479,46.4972,27707.0
2020-05-11 13:55:00,50.91,50.93,50.9,50.91,25801.0,46.4972,46.5155,46.4881,46.4972,25801.0
2020-05-11 14:00:00,50.92,50.94,50.87,50.88,29640.0,46.5064,46.5246,46.4607,46.4698,29640.0
2020-05-11 14:05:00,50.87,50.88,50.84,50.88,3850.0,46.4607,46.4698,46.4333,46.4698,3850.0
2020-05-11 14:10:00,50.88,50.88,50.83,50.83,20330.0,46.4698,46.4698,46.4242,46.4242,20330.0
2020-05-11 14:15:00,50.83,50.86,50.79,50.86,14620.0,46.4242,46.4516,46.3876,46.4516,14620.0
2020-05-11 14:20:00,50.86,50.89,50.86,50.87,8265.0,46.4516,46.479,46.4516,46.4607,8265.0
2020-05-11 14:25:00,50.87,50.87,50.81,50.82,8134.0,46.4607,46.4607,46.4059,46.415,8134.0
2020-05-11 14:30:00,50.83,50.88,50.82,50.87,10097.0,46.4242,46.4698,46.415,46.4607,10097.0
2020-05-11 14:35:00,50.87,50.91,50.86,50.9,13018.0,46.4607,46.4972,46.4516,46.4881,13018.0
2020-05-11 14:40:00,50.91,50.91,50.87,50.88,14109.0,46.4972,46.4972,46.4607,46.4698,14109.0
2020-05-11 14:45:00,50.89,50.89,50.85,50.88,19095.0,46.479,46.479,46.4424,46.4698,19095.0
2020-05-11 14:50:00,50.88,50.92,50.88,50.9,16139.0,46.4698,46.5064,46.4698,46.4881,16139.0
2020-05-11 14:55:00,50.91,50.92,50.89,50.91,26094.0,46.4972,46.5064,46.479,46.4972,26094.0
2020-05-11 15:00:00,50.91,50.96,50.91,50.92,43895.0,46.4972,46.5429,46.4972,46.5064,43895.0
2020-05-11 15:05:00,50.92,50.96,50.92,50.94,5396.0,46.5064,46.5429,46.5064,46.5246,5396.0
2020-05-11 15:10:00,50.94,50.95,50.9,50.9,15160.0,46.5246,46.5338,46.4881,46.4881,15160.0
2020-05-11 15:15:00,50.9,50.94,50.89,50.91,10687.0,46.4881,46.5246,46.479,46.4972,10687.0
2020-05-11 15:20:00,50.91,50.91,50.88,50.9,6423.0,46.4972,46.4972,46.4698,46.4881,6423.0
2020-05-11 15:25:00,50.9,50.9,50.84,50.87,194392.0,46.4881,46.4881,46.4333,46.4607,194392.0
2020-05-11 15:30:00,50.86,50.89,50.83,50.86,74450.0,46.4516,46.479,46.4242,46.4516,74450.0
2020-05-11 15:35:00,50.86,50.9,50.85,50.89,12868.0,46.4516,46.4881,46.4424,46.479,12868.0
2020-05-11 15:40:00,50.89,50.92,50.88,50.89,71412.0,46.479,46.5064,46.4698,46.479,71412.0
2020-05-11 15:45:00,50.9,50.91,50.84,50.85,163315.0,46.4881,46.4972,46.4333,46.4424,163315.0
2020-05-11 15:50:00,50.84,50.91,50.82,50.9,34835.0,46.4333,46.4972,46.415,46.4881,34835.0
2020-05-11 15:55:00,50.91,50.91,50.8,50.82,92185.0,46.4972,46.4972,46.3968,46.415,92185.0
2020-05-12 09:30:00,50.95,51.09,50.93,51.01,168373.0,46.5338,46.6616,46.5155,46.5886,168373.0
2020-05-12 09:35:00,51.02,51.11,50.97,51.09,156634.0,46.5977,46.6799,46.552,46.6616,156634.0
2020-05-12 09:40:00,51.09,51.14,51.07,51.08,190794.0,46.6616,46.7073,46.6434,46.6525,190794.0
2020-05-12 09:45:00,51.09,51.11,50.96,50.99,124191.0,46.6616,46.6799,46.5429,46.5703,124191.0
2020-05-12 09:50:00,50.99,51.01,50.92,50.98,100371.0,46.5703,46.5886,46.5064,46.5612,100371.0
2020-05-12 09:55:00,50.98,51.18,50.98,51.17,206202.0,46.5612,46.7438,46.5612,46.7347,206202.0
2020-05-12 10:00:00,51.18,51.21,51.13,51.19,116607.0,46.7438,46.7712,46.6982,46.753,116607.0
2020-05-12 10:05:00,51.21,51.22,51.17,51.18,47804.0,46.7712,46.7804,46.7347,46.7438,47804.0
2020-05-12 10:10:00,51.18,51.19,51.12,51.18,53369.0,46.7438,46.753,46.689,46.7438,53369.0
2020-05-12 10:15:00,51.18,51.25,51.17,51.25,44974.0,46.7438,46.8078,46.7347,46.8078,44974.0
2020-05-12 10:20:00,51.24,51.25,51.17,51.2,38220.0,46.7986,46.8078,46.7347,46.7621,38220.0
2020-05-12 10:25:00,51.2,51.22,51.13,51.15,52808.0,46.7621,46.7804,46.6982,46.7164,52808.0
2020-05-12 10:30:00,51.16,51.23,51.14,51.2,35646.0,46.7256,46.7895,46.7073,46.7621,35646.0
2020-05-12 10:35:00,51.2,51.25,51.19,51.21,39742.0,46.7621,46.8078,46.753,46.7712,39742.0
2020-05-12 10:40:00,51.21,51.24,51.19,51.21,33658.0,46.7712,46.7986,46.753,46.7712,33658.0
2020-05-12 10:45:00,51.21,51.24,51.14,51.16,65813.0,46.7712,46.7986,46.7073,46.7256,65813.0
2020-05-12 10:50:00,51.16,51.26,51.16,51.26,149517.0,46.7256,46.8169,46.7256,46.8169,149517.0
2020-05-12 10:55:00,51.26,51.36,51.24,51.31,59905.0,46.8169,46.9082,46.7986,46.8626,59905.0
2020-05-12 11:00:00,51.31,51.31,51.2,51.26,74665.0,46.8626,46.8626,46.7621,46.8169,74665.0
2020-05-12 11:05:00,51.26,51.33,51.25,51.33,29515.0,46.8169,46.8808,46.8078,46.8808,29515.0
2020-05-12 11:10:00,51.34,51.34,51.28,51.3,30630.0,46.89,46.89,46.8352,46.8534,30630.0
2020-05-12 11:15:00,51.3,51.3,51.25,51.26,36767.0,46.8534,46.8534,46.8078,46.8169,36767.0
2020-05-12 11:20:00,51.26,51.27,51.22,51.23,60212.0,46.8169,46.826,46.7804,46.7895,60212.0
2020-05-12 11:25:00,51.24,51.29,51.23,51.28,51037.0,46.7986,46.8443,46.7895,46.8352,51037.0
2020-05-12 11:30:00,51.29,51.35,51.28,51.28,81301.0,46.8443,46.8991,46.8352,46.8352,81301.0
2020-05-12 11:35:00,51.27,51.32,51.27,51.32,54371.0,46.826,46.8717,46.826,46.8717,54371.0
2020-05-12 11:40:00,51.32,51.32,51.29,51.3,37031.0,46.8717,46.8717,46.8443,46.8534,37031.0
2020-05-12 11:45:00,51.3,51.32,51.25,51.29,36748.0,46.8534,46.8717,46.8078,46.8443,36748.0
2020-05-12 11:50:00,51.29,51.34,51.28,51.34,26170.0,46.8443,46.89,46.8352,46.89,26170.0
2020-05-12 11:55:00,51.33,51.35,51.32,51.34,19235.0,46.8808,46.8991,46.8717,46.89,19235.0
2020-05-12 12:00:00,51.34,51.37,51.31,51.35,25588.0,46.89,46.9174,46.8626,46.8991,25588.0
2020-05-12 12:05:00,51.35,51.36,51.29,51.29,9193.0,46.8991,46.9082,46.8443,46.8443,9193.0
2020-05-12 12:10:00,51.28,51.29,51.23,51.27,11399.0,46.8352,46.8443,46.7895,46.826,11399.0
2020-05-12 12:15:00,51.27,51.29,51.23,51.29,23842.0,46.826,46.8443,46.7895,46.8443,23842.0
2020-05-12 12:20:00,51.28,51.3,51.26,51.29,28915.0,46.8352,46.8534,46.8169,46.8443,28915.0
2020-05-12 12:25:00,51.28,51.34,51.27,51.33,16141.0,46.8352,46.89,46.826,46.8808,16141.0
2020-05-12 12:30:00,51.34,51.34,51.29,51.3,20479.0,46.89,46.89,46.8443,46.8534,20479.0
2020-05-12 12:35:00,51.3,51.32,51.27,51.32,13522.0,46.8534,46.8717,46.826,46.8717,13522.0
2020-05-12 12:40:00,51.31,51.32,51.27,51.3,14447.0,46.8626,46.8717,46.826,46.8534,14447.0
2020-05-12 12:45:00,51.3,51.34,51.29,51.33,11744.0,46.8534,46.89,46.8443,46.8808,11744.0
2020-05-12 12:50:00,51.32,51.33,51.3,51.33,14878.0,46.8717,46.8808,46.8534,46.8808,14878.0
2020-05-12 12:55:00,51.33,51.4,51.33,51.38,38373.0,46.8808,46.9448,46.8808,46.9265,38373.0
2020-05-12 13:00:00,51.38,51.39,51.32,51.33,24322.0,46.9265,46.9356,46.8717,46.8808,24322.0
2020-05-12 13:05:00,51.33,51.35,51.31,51.32,39808.0,46.8808,46.8991,46.8626,46.8717,39808.0
2020-05-12 13:10:00,51.32,51.32,51.21,51.22,20980.0,46.8717,46.8717,46.7712,46.7804,20980.0
2020-05-12 13:15:00,51.22,51.24,51.14,51.16,28642.0,46.7804,46.7986,46.7073,46.7256,28642.0
2020-05-12 13:20:00,51.14,51.14,51.01,51.01,42955.0,46.7073,46.7073,46.5886,46.5886,42955.0
2020-05-12 13:25:00,51.0,51.0,50.93,50.96,79720.0,46.5794,46.5794,46.5155,46.5429,79720.0
2020-05-12 13:30:00,50.96,51.0,50.93,51.0,9221.0,46.5429,46.5794,46.5155,46.5794,9221.0
2020-05-12 13:35:00,51.0,51.04,50.97,51.01,20627.0,46.5794,46.616,46.552,46.5886,20627.0
2020-05-12 13:40:00,51.01,51.02,50.96,50.98,27676.0,46.5886,46.5977,46.5429,46.5612,27676.0
2020-05-12 13:45:00,50.98,51.07,50.98,51.04,35858.0,46.5612,46.6434,46.5612,46.616,35858.0
2020-05-12 13:50:00,51.03,51.09,51.03,51.08,31446.0,46.6068,46.6616,46.6068,46.6525,31446.0
2020-05-12 13:55:00,51.08,51.09,51.01,51.02,75343.0,46.6525,46.6616,46.5886,46.5977,75343.0
2020-05-12 14:00:00,51.03,51.06,50.98,50.98,118677.0,46.6068,46.6342,46.5612,46.5612,118677.0
2020-05-12 14:05:00,50.99,51.01,50.95,50.96,59461.0,46.5703,46.5886,46.5338,46.5429,59461.0
2020-05-12 14:10:00,50.96,50.97,50.87,50.87,35403.0,46.5429,46.552,46.4607,46.4607,35403.0
2020-05-12 14:15:00,50.87,50.88,50.8,50.81,51104.0,46.4607,46.4698,46.3968,46.4059,51104.0
2020-05-12 14:20:00,50.82,50.86,50.81,50.85,26500.0,46.415,46.4516,46.4059,46.4424,26500.0
2020-05-12 14:25:00,50.85,50.87,50.83,50.85,34441.0,46.4424,46.4607,46.4242,46.4424,34441.0
2020-05-12 14:30:00,50.85,50.85,50.78,50.79,135413.0,46.4424,46.4424,46.3785,46.3876,135413.0
2020-05-12 14:35:00,50.79,50.82,50.75,50.79,52798.0,46.3876,46.415,46.3511,46.3876,52798.0
2020-05-12 14:40:00,50.79,50.8,50.69,50.73,63967.0,46.3876,46.3968,46.2963,46.3328,63967.0
2020-05-12 14:45:00,50.73,50.77,50.71,50.73,55326.0,46.3328,46.3694,46.3146,46.3328,55326.0
2020-05-12 14:50:00,50.73,50.78,50.72,50.75,36506.0,46.3328,46.3785,46.3237,46.3511,36506.0
2020-05-12 14:55:00,50.75,50.76,50.73,50.74,34119.0,46.3511,46.3602,46.3328,46.342,34119.0
2020-05-12 15:00:00,50.73,50.74,50.7,50.72,56057.0,46.3328,46.342,46.3054,46.3237,56057.0
2020-05-12 15:05:00,50.72,50.76,50.71,50.72,37967.0,46.3237,46.3602,46.3146,46.3237,37967.0
2020-05-12 15:10:00,50.72,50.73,50.62,50.63,47365.0,46.3237,46.3328,46.2324,46.2415,47365.0
2020-05-12 15:15:00,50.63,50.66,50.59,50.61,84021.0,46.2415,46.2689,46.205,46.2232,84021.0
2020-05-12 15:20:00,50.61,50.62,50.56,50.57,30411.0,46.2232,46.2324,46.1776,46.1867,30411.0
2020-05-12 15:25:00,50.56,50.59,50.55,50.56,98656.0,46.1776,46.205,46.1684,46.1776,98656.0
2020-05-12 15:30:00,50.57,50.62,50.56,50.57,110905.0,46.1867,46.2324,46.1776,46.1867,110905.0
2020-05-12 15:35:00,50.57,50.58,50.5,50.53,275438.0,46.1867,46.1958,46.1228,46.1502,275438.0
2020-05-12 15:40:00,50.52,50.52,50.42,50.43,147669.0,46.141,46.141,46.0497,46.0588,147669.0
2020-05-12 15:45:00,50.42,50.48,50.39,50.44,83239.0,46.0497,46.1045,46.0223,46.068,83239.0
2020-05-12 15:50:00,50.43,50.45,50.38,50.42,61668.0,46.0588,46.0771,46.0132,46.0497,61668.0
2020-05-12 15:55:00,50.41,50.46,50.31,50.37,284104.0,46.0406,46.0862,45.9492,46.004,284104.0
2020-05-13 09:30:00,51.03,51.1,50.89,50.9,122381.0,46.6068,46.6708,46.479,46.4881,122381.0
2020-05-13 09:35:00,50.88,50.93,50.75,50.93,103429.0,46.4698,46.5155,46.3511,46.5155,103429.0
2020-05-13 09:40:00,50.94,50.95,50.86,50.88,73969.0,46.5246,46.5338,46.4516,46.4698,73969.0
2020-05-13 09:45:00,50.88,51.03,50.86,51.02,107230.0,46.4698,46.6068,46.4516,46.5977,107230.0
2020-05-13 09:50:00,51.02,51.03,50.95,50.99,56381.0,46.5977,46.6068,46.5338,46.5703,56381.0
2020-05-13 09:55:00,50.98,51.01,50.9,50.97,57262.0,46.5612,46.5886,46.4881,46.552,57262.0
2020-05-13 10:00:00,50.96,51.15,50.95,51.13,270159.0,46.5429,46.7164,46.5338,46.6982,270159.0
2020-05-13 10:05:00,51.13,51.18,51.12,51.16,41333.0,46.6982,46.7438,46.689,46.7256,41333.0
2020-05-13 10:10:00,51.15,51.19,51.11,51.14,34538.0,46.7164,46.753,46.6799,46.7073,34538.0
2020-05-13 10:15:00,51.16,51.18,51.11,51.11,32001.0,46.7256,46.7438,46.6799,46.6799,32001.0
2020-05-13 10:20:00,51.1,51.13,51.07,51.08,25667.0,46.6708,46.6982,46.6434,46.6525,25667.0
2020-05-13 10:25:00,51.07,51.21,51.05,51.18,30658.0,46.6434,46.7712,46.6251,46.7438,30658.0
2020-05-13 10:30:00,51.19,51.33,51.18,51.23,37844.0,46.753,46.8808,46.7438,46.7895,37844.0
2020-05-13 10:35:00,51.24,51.26,51.17,51.19,19610.0,46.7986,46.8169,46.7347,46.753,19610.0
2020-05-13 10:40:00,51.2,51.23,51.1,51.12,59782.0,46.7621,46.7895,46.6708,46.689,59782.0
2020-05-13 10:45:00,51.11,51.12,51.09,51.1,14911.0,46.6799,46.689,46.6616,46.6708,14911.0
2020-05-13 10:50:00,51.1,51.13,51.07,51.1,37135.0,46.6708,46.6982,46.6434,46.6708,37135.0
2020-05-13 10:55:00,51.1,51.1,50.98,50.99,33942.0,46.6708,46.6708,46.5612,46.5703,33942.0
2020-05-13 11:00:00,50.99,51.01,50.97,51.0,16522.0,46.5703,46.5886,46.552,46.5794,16522.0
2020-05-13 11:05:00,51.0,51.02,50.94,50.97,30028.0,46.5794,46.5977,46.5246,46.552,30028.0
2020-05-13 11:10:00,50.97,51.04,50.97,51.04,19897.0,46.552,46.616,46.552,46.616,19897.0
2020-05-13 11:15:00,51.03,51.05,50.91,50.91,26966.0,46.6068,46.6251,46.4972,46.4972,26966.0
2020-05-13 11:20:00,50.91,50.91,50.76,50.78,97716.0,46.4972,46.4972,46.3602,46.3785,97716.0
2020-05-13 11:25:00,50.75,50.86,50.73,50.86,52413.0,46.3511,46.4516,46.3328,46.4516,52413.0
2020-05-13 11:30:00,50.86,50.9,50.8,50.85,63621.0,46.4516,46.4881,46.3968,46.4424,63621.0
2020-05-13 11:35:00,50.86,50.88,50.76,50.8,33042.0,46.4516,46.4698,46.3602,46.3968,33042.0
2020-05-13 11:40:00,50.81,50.82,50.66,50.67,82555.0,46.4059,46.415,46.2689,46.278,82555.0
2020-05-13 11:45:00,50.67,50.67,50.56,50.58,68845.0,46.278,46.278,46.1776,46.1958,68845.0
2020-05-13 11:50:00,50.59,50.67,50.53,50.54,58667.0,46.205,46.278,46.1502,46.1593,58667.0
2020-05-13 11:55:00,50.53,50.55,50.44,50.53,210074.0,46.1502,46.1684,46.068,46.1502,210074.0
2020-05-13 12:00:00,50.51,50.57,50.44,50.44,35912.0,46.1319,46.1867,46.068,46.068,35912.0
2020-05-13 12:05:00,50.43,50.46,50.34,50.34,17307.0,46.0588,46.0862,45.9766,45.9766,17307.0
2020-05-13 12:10:00,50.36,50.41,50.32,50.34,63048.0,45.9949,46.0406,45.9584,45.9766,63048.0
2020-05-13 12:15:00,50.34,50.38,50.24,50.25,61227.0,45.9766,46.0132,45.8853,45.8944,61227.0
2020-05-13 12:20:00,50.24,50.41,50.24,50.37,43921.0,45.8853,46.0406,45.8853,46.004,43921.0
2020-05-13 12:25:00,50.36,50.43,50.34,50.4,29201.0,45.9949,46.0588,45.9766,46.0314,29201.0
2020-05-13 12:30:00,50.41,50.43,50.34,50.41,434022.0,46.0406,46.0588,45.9766,46.0406,434022.0
2020-05-13 12:35:00,50.41,50.44,50.34,50.44,30392.0,46.0406,46.068,45.9766,46.068,30392.0
2020-05-13 12:40:00,50.43,50.43,50.32,50.32,21427.0,46.0588,46.0588,45.9584,45.9584,21427.0
2020-05-13 12:45:00,50.33,50.48,50.33,50.45,61145.0,45.9675,46.1045,45.9675,46.0771,61145.0
2020-05-13 12:50:00,50.45,50.49,50.42,50.44,8755.0,46.0771,46.1136,46.0497,46.068,8755.0
2020-05-13 12:55:00,50.47,50.48,50.42,50.44,13825.0,46.0954,46.1045,46.0497,46.068,13825.0
2020-05-13 13:00:00,50.45,50.45,50.36,50.37,11713.0,46.0771,46.0771,45.9949,46.004,11713.0
2020-05-13 13:05:00,50.39,50.4,50.34,50.37,20272.0,46.0223,46.0314,45.9766,46.004,20272.0
2020-05-13 13:10:00,50.37,50.46,50.36,50.45,19501.0,46.004,46.0862,45.9949,46.0771,19501.0
2020-05-13 13:15:00,50.44,50.53,50.41,50.51,14303.0,46.068,46.1502,46.0406,46.1319,14303.0
2020-05-13 13:20:00,50.5,50.5,50.42,50.44,8228.0,46.1228,46.1228,46.0497,46.068,8228.0
2020-05-13 13:25:00,50.43,50.48,50.41,50.46,12150.0,46.0588,46.1045,46.0406,46.0862,12150.0
2020-05-13 13:30:00,50.45,50.47,50.41,50.41,10438.0,46.0771,46.0954,46.0406,46.0406,10438.0
2020-05-13 13:35:00,50.42,50.45,50.4,50.45,9633.0,46.0497,46.0771,46.0314,46.0771,9633.0
2020-05-13 13:40:00,50.46,50.48,50.41,50.46,7153.0,46.0862,46.1045,46.0406,46.0862,7153.0
2020-05-13 13:45:00,50.44,50.47,50.42,50.45,8049.0,46.068,46.0954,46.0497,46.0771,8049.0
2020-05-13 13:50:00,50.45,50.45,50.36,50.36,8507.0,46.0771,46.0771,45.9949,45.9949,8507.0
2020-05-13 13:55:00,50.38,50.39,50.36,50.37,8023.0,46.0132,46.0223,45.9949,46.004,8023.0
2020-05-13 14:00:00,50.37,50.39,50.25,50.26,28161.0,46.004,46.0223,45.8944,45.9036,28161.0
2020-05-13 14:05:00,50.26,50.32,50.24,50.32,44046.0,45.9036,45.9584,45.8853,45.9584,44046.0
2020-05-13 14:10:00,50.32,50.38,50.3,50.35,28588.0,45.9584,46.0132,45.9401,45.9858,28588.0
2020-05-13 14:15:00,50.34,50.41,50.33,50.37,10963.0,45.9766,46.0406,45.9675,46.004,10963.0
2020-05-13 14:20:00,50.37,50.41,50.34,50.36,10847.0,46.004,46.0406,45.9766,45.9949,10847.0
2020-05-13 14:25:00,50.35,50.37,50.34,50.34,11385.0,45.9858,46.004,45.9766,45.9766,11385.0
2020-05-13 14:30:00,50.33,50.36,50.33,50.33,11514.0,45.9675,45.9949,45.9675,45.9675,11514.0
2020-05-13 14:35:00,50.33,50.37,50.31,50.33,14441.0,45.9675,46.004,45.9492,45.9675,14441.0
2020-05-13 14:40:00,50.33,50.34,50.28,50.29,12935.0,45.9675,45.9766,45.9218,45.931,12935.0
2020-05-13 14:45:00,50.29,50.36,50.29,50.33,45070.0,45.931,45.9949,45.931,45.9675,45070.0
2020-05-13 14:50:00,50.33,50.35,50.29,50.3,23581.0,45.9675,45.9858,45.931,45.9401,23581.0
2020-05-13 14:55:00,50.3,50.33,50.23,50.23,97370.0,45.9401,45.9675,45.8762,45.8762,97370.0
2020-05-13 15:00:00,50.23,50.39,50.23,50.38,154789.0,45.8762,46.0223,45.8762,46.0132,154789.0
2020-05-13 15:05:00,50.37,50.38,50.25,50.27,55445.0,46.004,46.0132,45.8944,45.9127,55445.0
2020-05-13 15:10:00,50.27,50.31,50.23,50.25,58002.0,45.9127,45.9492,45.8762,45.8944,58002.0
2020-05-13 15:15:00,50.25,50.31,50.24,50.3,36028.0,45.8944,45.9492,45.8853,45.9401,36028.0
2020-05-13 15:20:00,50.31,50.32,50.15,50.16,118812.0,45.9492,45.9584,45.8031,45.8123,118812.0
2020-05-13 15:25:00,50.16,50.26,50.12,50.25,49198.0,45.8123,45.9036,45.7757,45.8944,49198.0
2020-05-13 15:30:00,50.24,50.33,50.21,50.3,44461.0,45.8853,45.9675,45.8579,45.9401,44461.0
2020-05-13 15:35:00,50.29,50.35,50.26,50.3,94020.0,45.931,45.9858,45.9036,45.9401,94020.0
2020-05-13 15:40:00,50.3,50.35,50.3,50.34,41387.0,45.9401,45.9858,45.9401,45.9766,41387.0
2020-05-13 15:45:00,50.34,50.42,50.31,50.39,109501.0,45.9766,46.0497,45.9492,46.0223,109501.0
2020-05-13 15:50:00,50.39,50.5,50.38,50.48,294409.0,46.0223,46.1228,46.0132,46.1045,294409.0
2020-05-13 15:55:00,50.48,50.5,50.37,50.45,301079.0,46.1045,46.1228,46.004,46.0771,301079.0
2020-05-14 09:30:00,49.7,49.79,49.58,49.68,132392.0,45.3921,45.4743,45.2825,45.3739,132392.0
2020-05-14 09:35:00,49.69,49.82,49.65,49.65,124383.0,45.383,45.5017,45.3465,45.3465,124383.0
2020-05-14 09:40:00,49.63,49.7,49.57,49.69,431096.0,45.3282,45.3921,45.2734,45.383,431096.0
2020-05-14 09:45:00,49.69,49.81,49.62,49.63,95963.0,45.383,45.4926,45.3191,45.3282,95963.0
2020-05-14 09:50:00,49.63,49.69,49.58,49.58,67864.0,45.3282,45.383,45.2825,45.2825,67864.0
2020-05-14 09:55:00,49.59,49.76,49.59,49.67,55305.0,45.2917,45.4469,45.2917,45.3647,55305.0
2020-05-14 10:00:00,49.67,49.72,49.55,49.57,77087.0,45.3647,45.4104,45.2551,45.2734,77087.0
2020-05-14 10:05:00,49.59,49.82,49.59,49.82,101632.0,45.2917,45.5017,45.2917,45.5017,101632.0
2020-05-14 10:10:00,49.81,49.87,49.75,49.75,82399.0,45.4926,45.5474,45.4378,45.4378,82399.0
2020-05-14 10:15:00,49.75,49.8,49.7,49.77,141187.0,45.4378,45.4835,45.3921,45.4561,141187.0
2020-05-14 10:20:00,49.77,49.82,49.73,49.8,93691.0,45.4561,45.5017,45.4195,45.4835,93691.0
2020-05-14 10:25:00,49.81,49.96,49.74,49.74,148986.0,45.4926,45.6296,45.4287,45.4287,148986.0
2020-05-14 10:30:00,49.74,49.83,49.74,49.8,82957.0,45.4287,45.5109,45.4287,45.4835,82957.0
2020-05-14 10:35:00,49.79,50.01,49.78,49.99,101656.0,45.4743,45.6753,45.4652,45.657,101656.0
2020-05-14 10:40:00,49.99,50.05,49.94,50.0,185148.0,45.657,45.7118,45.6113,45.6661,185148.0
2020-05-14 10:45:00,49.99,50.14,49.97,50.13,109743.0,45.657,45.794,45.6387,45.7849,109743.0
2020-05-14 10:50:00,50.12,50.29,50.1,50.26,199410.0,45.7757,45.931,45.7575,45.9036,199410.0
2020-05-14 10:55:00,50.26,50.26,50.12,50.17,105616.0,45.9036,45.9036,45.7757,45.8214,105616.0
2020-05-14 11:00:00,50.18,50.34,50.18,50.28,244604.0,45.8305,45.9766,45.8305,45.9218,244604.0
2020-05-14 11:05:00,50.28,50.42,50.27,50.38,106930.0,45.9218,46.0497,45.9127,46.0132,106930.0
2020-05-14 11:10:00,50.39,50.41,50.29,50.31,56992.0,46.0223,46.0406,45.931,45.9492,56992.0
2020-05-14 11:15:00,50.32,50.46,50.32,50.38,113564.0,45.9584,46.0862,45.9584,46.0132,113564.0
2020-05-14 11:20:00,50.38,50.38,50.16,50.17,60417.0,46.0132,46.0132,45.8123,45.8214,60417.0
2020-05-14 11:25:00,50.18,50.19,50.08,50.15,98063.0,45.8305,45.8396,45.7392,45.8031,98063.0
2020-05-14 11:30:00,50.16,50.22,50.13,50.15,34429.0,45.8123,45.867,45.7849,45.8031,34429.0
2020-05-14 11:35:00,50.15,50.22,50.05,50.06,54732.0,45.8031,45.867,45.7118,45.7209,54732.0
2020-05-14 11:40:00,50.07,50.08,49.97,50.05,44386.0,45.7301,45.7392,45.6387,45.7118,44386.0
2020-05-14 11:45:00,50.03,50.04,49.98,50.03,54911.0,45.6935,45.7027,45.6479,45.6935,54911.0
2020-05-14 11:50:00,50.02,50.17,49.98,50.17,40363.0,45.6844,45.8214,45.6479,45.8214,40363.0
2020-05-14 11:55:00,50.16,50.16,50.05,50.06,30720.0,45.8123,45.8123,45.7118,45.7209,30720.0
2020-05-14 12:00:00,50.06,50.13,49.99,50.05,63567.0,45.7209,45.7849,45.657,45.7118,63567.0
2020-05-14 12:05:00,50.04,50.07,49.98,50.02,51618.0,45.7027,45.7301,45.6479,45.6844,51618.0
2020-05-14 12:10:00,50.0,50.1,50.0,50.05,29509.0,45.6661,45.7575,45.6661,45.7118,29509.0
2020-05-14 12:15:00,50.05,50.1,50.03,50.07,22051.0,45.7118,45.7575,45.6935,45.7301,22051.0
2020-05-14 12:20:00,50.07,50.19,50.07,50.19,20498.0,45.7301,45.8396,45.7301,45.8396,20498.0
2020-05-14 12:25:00,50.18,50.21,50.13,50.2,59699.0,45.8305,45.8579,45.7849,45.8488,59699.0
2020-05-14 12:30:00,50.2,50.24,50.2,50.22,44237.0,45.8488,45.8853,45.8488,45.867,44237.0
2020-05-14 12:35:00,50.21,50.27,50.2,50.23,70884.0,45.8579,45.9127,45.8488,45.8762,70884.0
2020-05-14 12:40:00,50.23,50.24,50.19,50.19,27408.0,45.8762,45.8853,45.8396,45.8396,27408.0
2020-05-14 12:45:00,50.19,50.19,50.16,50.17,13700.0,45.8396,45.8396,45.8123,45.8214,13700.0
2020-05-14 12:50:00,50.17,50.32,50.15,50.32,112101.0,45.8214,45.9584,45.8031,45.9584,112101.0
2020-05-14 12:55:00,50.32,50.38,50.3,50.32,75203.0,45.9584,46.0132,45.9401,45.9584,75203.0
2020-05-14 13:00:00,50.33,50.34,50.28,50.28,18840.0,45.9675,45.9766,45.9218,45.9218,18840.0
2020-05-14 13:05:00,50.28,50.28,50.24,50.27,12127.0,45.9218,45.9218,45.8853,45.9127,12127.0
2020-05-14 13:10:00,50.26,50.31,50.23,50.23,20897.0,45.9036,45.9492,45.8762,45.8762,20897.0
2020-05-14 13:15:00,50.24,50.26,50.2,50.26,313437.0,45.8853,45.9036,45.8488,45.9036,313437.0
2020-05-14 13:20:00,50.26,50.32,50.26,50.29,25245.0,45.9036,45.9584,45.9036,45.931,25245.0
2020-05-14 13:25:00,50.3,50.42,50.3,50.42,54796.0,45.9401,46.0497,45.9401,46.0497,54796.0
2020-05-14 13:30:00,50.42,50.48,50.4,50.4,26585.0,46.0497,46.1045,46.0314,46.0314,26585.0
2020-05-14 13:35:00,50.4,50.41,50.37,50.38,21550.0,46.0314,46.0406,46.004,46.0132,21550.0
2020-05-14 13:40:00,50.39,50.39,50.35,50.35,16649.0,46.0223,46.0223,45.9858,45.9858,16649.0
2020-05-14 13:45:00,50.35,50.39,50.34,50.38,14841.0,45.9858,46.0223,45.9766,46.0132,14841.0
2020-05-14 13:50:00,50.38,50.39,50.35,50.38,64566.0,46.0132,46.0223,45.9858,46.0132,64566.0
2020-05-14 13:55:00,50.37,50.39,50.28,50.3,44168.0,46.004,46.0223,45.9218,45.9401,44168.0
2020-05-14 14:00:00,50.29,50.31,50.24,50.26,54831.0,45.931,45.9492,45.8853,45.9036,54831.0
2020-05-14 14:05:00,50.26,50.28,50.22,50.27,43535.0,45.9036,45.9218,45.867,45.9127,43535.0
2020-05-14 14:10:00,50.28,50.36,50.28,50.33,90564.0,45.9218,45.9949,45.9218,45.9675,90564.0
2020-05-14 14:15:00,50.34,50.36,50.29,50.32,15729.0,45.9766,45.9949,45.931,45.9584,15729.0
2020-05-14 14:20:00,50.32,50.4,50.32,50.4,38119.0,45.9584,46.0314,45.9584,46.0314,38119.0
2020-05-14 14:25:00,50.4,50.43,50.39,50.43,47606.0,46.0314,46.0588,46.0223,46.0588,47606.0
2020-05-14 14:30:00,50.43,50.45,50.35,50.37,36417.0,46.0588,46.0771,45.9858,46.004,36417.0
2020-05-14 14:35:00,50.36,50.37,50.32,50.32,27874.0,45.9949,46.004,45.9584,45.9584,27874.0
2020-05-14 14:40:00,50.31,50.35,50.26,50.28,44526.0,45.9492,45.9858,45.9036,45.9218,44526.0
2020-05-14 14:45:00,50.28,50.31,50.27,50.29,19875.0,45.9218,45.9492,45.9127,45.931,19875.0
2020-05-14 14:50:00,50.29,50.37,50.27,50.37,28121.0,45.931,46.004,45.9127,46.004,28121.0
2020-05-14 14:55:00,50.37,50.43,50.34,50.42,29163.0,46.004,46.0588,45.9766,46.0497,29163.0
2020-05-14 15:00:00,50.41,50.52,50.39,50.51,38397.0,46.0406,46.141,46.0223,46.1319,38397.0
2020-05-14 15:05:00,50.51,50.57,50.48,50.55,61950.0,46.1319,46.1867,46.1045,46.1684,61950.0
2020-05-14 15:10:00,50.55,50.56,50.5,50.54,57795.0,46.1684,46.1776,46.1228,46.1593,57795.0
2020-05-14 15:15:00,50.55,50.62,50.55,50.61,26096.0,46.1684,46.2324,46.1684,46.2232,26096.0
2020-05-14 15:20:00,50.6,50.7,50.59,50.7,20496.0,46.2141,46.3054,46.205,46.3054,20496.0
2020-05-14 15:25:00,50.69,50.72,50.64,50.68,30068.0,46.2963,46.3237,46.2506,46.2872,30068.0
2020-05-14 15:30:00,50.68,50.72,50.64,50.66,60612.0,46.2872,46.3237,46.2506,46.2689,60612.0
2020-05-14 15:35:00,50.65,50.69,50.61,50.69,100799.0,46.2598,46.2963,46.2232,46.2963,100799.0
2020-05-14 15:40:00,50.69,50.73,50.67,50.73,67902.0,46.2963,46.3328,46.278,46.3328,67902.0
2020-05-14 15:45:00,50.74,50.81,50.74,50.8,104386.0,46.342,46.4059,46.342,46.3968,104386.0
2020-05-14 15:50:00,50.8,50.94,50.79,50.93,260689.0,46.3968,46.5246,46.3876,46.5155,260689.0
2020-05-14 15:55:00,50.92,50.93,50.84,50.87,182009.0,46.5064,46.5155,46.4333,46.4607,182009.0
2020-05-15 09:30:00,49.96,50.09,49.9,49.91,279318.0,45.6296,45.7483,45.5748,45.5839,279318.0
2020-05-15 09:35:00,49.91,49.99,49.81,49.98,264028.0,45.5839,45.657,45.4926,45.6479,264028.0
2020-05-15 09:40:00,49.98,50.09,49.95,50.06,115244.0,45.6479,45.7483,45.6205,45.7209,115244.0
2020-05-15 09:45:00,50.06,50.06,49.97,50.02,90434.0,45.7209,45.7209,45.6387,45.6844,90434.0
2020-05-15 09:50:00,50.02,50.15,50.0,50.12,56083.0,45.6844,45.8031,45.6661,45.7757,56083.0
2020-05-15 09:55:00,50.11,50.13,50.07,50.07,76145.0,45.7666,45.7849,45.7301,45.7301,76145.0
2020-05-15 10:00:00,50.08,50.11,49.96,49.96,37404.0,45.7392,45.7666,45.6296,45.6296,37404.0
2020-05-15 10:05:00,49.96,50.05,49.94,50.05,52215.0,45.6296,45.7118,45.6113,45.7118,52215.0
2020-05-15 10:10:00,50.04,50.18,50.02,50.18,31224.0,45.7027,45.8305,45.6844,45.8305,31224.0
2020-05-15 10:15:00,50.19,50.21,50.16,50.16,17595.0,45.8396,45.8579,45.8123,45.8123,17595.0
2020-05-15 10:20:00,50.16,50.18,50.07,50.1,58351.0,45.8123,45.8305,45.7301,45.7575,58351.0
2020-05-15 10:25:00,50.09,50.14,50.06,50.09,37626.0,45.7483,45.794,45.7209,45.7483,37626.0
2020-05-15 10:30:00,50.09,50.13,50.04,50.07,56345.0,45.7483,45.7849,45.7027,45.7301,56345.0
2020-05-15 10:35:00,50.07,50.15,50.01,50.11,49376.0,45.7301,45.8031,45.6753,45.7666,49376.0
2020-05-15 10:40:00,50.11,50.13,50.07,50.12,17451.0,45.7666,45.7849,45.7301,45.7757,17451.0
2020-05-15 10:45:00,50.09,50.12,50.06,50.08,18823.0,45.7483,45.7757,45.7209,45.7392,18823.0
2020-05-15 10:50:00,50.08,50.08,49.9,49.91,68617.0,45.7392,45.7392,45.5748,45.5839,68617.0
2020-05-15 10:55:00,49.91,49.94,49.87,49.91,55015.0,45.5839,45.6113,45.5474,45.5839,55015.0
2020-05-15 11:00:00,49.91,49.91,49.74,49.77,72927.0,45.5839,45.5839,45.4287,45.4561,72927.0
2020-05-15 11:05:00,49.77,49.84,49.75,49.82,105227.0,45.4561,45.52,45.4378,45.5017,105227.0
2020-05-15 11:10:00,49.81,49.84,49.77,49.81,47271.0,45.4926,45.52,45.4561,45.4926,47271.0
2020-05-15 11:15:00,49.81,49.81,49.76,49.78,60388.0,45.4926,45.4926,45.4469,45.4652,60388.0
2020-05-15 11:20:00,49.78,49.88,49.76,49.86,37969.0,45.4652,45.5565,45.4469,45.5383,37969.0
2020-05-15 11:25:00,49.86,49.91,49.85,49.87,51403.0,45.5383,45.5839,45.5291,45.5474,51403.0
2020-05-15 11:30:00,49.86,49.94,49.84,49.93,72183.0,45.5383,45.6113,45.52,45.6022,72183.0
2020-05-15 11:35:00,49.92,49.92,49.83,49.84,62871.0,45.5931,45.5931,45.5109,45.52,62871.0
2020-05-15 11:40:00,49.84,49.85,49.77,49.8,35528.0,45.52,45.5291,45.4561,45.4835,35528.0
2020-05-15 11:45:00,49.8,49.81,49.74,49.77,41853.0,45.4835,45.4926,45.4287,45.4561,41853.0
2020-05-15 11:50:00,49.76,49.79,49.75,49.77,12416.0,45.4469,45.4743,45.4378,45.4561,12416.0
2020-05-15 11:55:00,49.8,49.87,49.8,49.86,30999.0,45.4835,45.5474,45.4835,45.5383,30999.0
2020-05-15 12:00:00,49.86,49.94,49.84,49.92,42541.0,45.5383,45.6113,45.52,45.5931,42541.0
2020-05-15 12:05:00,49.91,49.99,49.91,49.99,38316.0,45.5839,45.657,45.5839,45.657,38316.0
2020-05-15 12:10:00,49.98,49.99,49.96,49.96,22706.0,45.6479,45.657,45.6296,45.6296,22706.0
2020-05-15 12:15:00,49.97,49.98,49.94,49.97,20081.0,45.6387,45.6479,45.6113,45.6387,20081.0
2020-05-15 12:20:00,49.98,50.02,49.97,50.0,99518.0,45.6479,45.6844,45.6387,45.6661,99518.0
2020-05-15 12:25:00,50.0,50.02,49.97,49.99,11696.0,45.6661,45.6844,45.6387,45.657,11696.0
2020-05-15 12:30:00,49.98,50.03,49.97,50.02,9988.0,45.6479,45.6935,45.6387,45.6844,9988.0
2020-05-15 12:35:00,50.02,50.03,49.96,49.98,21645.0,45.6844,45.6935,45.6296,45.6479,21645.0
2020-05-15 12:40:00,49.98,50.03,49.96,49.97,24169.0,45.6479,45.6935,45.6296,45.6387,24169.0
2020-05-15 12:45:00,49.97,49.99,49.91,49.92,33090.0,45.6387,45.657,45.5839,45.5931,33090.0
2020-05-15 12:50:00,49.91,49.95,49.91,49.93,19628.0,45.5839,45.6205,45.5839,45.6022,19628.0
2020-05-15 12:55:00,49.93,49.94,49.89,49.93,14326.0,45.6022,45.6113,45.5657,45.6022,14326.0
2020-05-15 13:00:00,49.94,50.02,49.94,49.99,12656.0,45.6113,45.6844,45.6113,45.657,12656.0
2020-05-15 13:05:00,49.99,49.99,49.95,49.96,14320.0,45.657,45.657,45.6205,45.6296,14320.0
2020-05-15 13:10:00,49.97,50.04,49.97,50.04,17885.0,45.6387,45.7027,45.6387,45.7027,17885.0
2020-05-15 13:15:00,50.03,50.04,50.0,50.01,3576.0,45.6935,45.7027,45.6661,45.6753,3576.0
2020-05-15 13:20:00,50.01,50.05,50.01,50.04,14990.0,45.6753,45.7118,45.6753,45.7027,14990.0
2020-05-15 13:25:00,50.04,50.08,50.02,50.06,16585.0,45.7027,45.7392,45.6844,45.7209,16585.0
2020-05-15 13:30:00,50.06,50.06,50.02,50.05,12897.0,45.7209,45.7209,45.6844,45.7118,12897.0
2020-05-15 13:35:00,50.05,50.08,50.02,50.05,9167.0,45.7118,45.7392,45.6844,45.7118,9167.0
2020-05-15 13:40:00,50.06,50.07,50.02,50.04,5786.0,45.7209,45.7301,45.6844,45.7027,5786.0
2020-05-15 13:45:00,50.04,50.04,49.96,49.97,14318.0,45.7027,45.7027,45.6296,45.6387,14318.0
2020-05-15 13:50:00,49.97,50.02,49.94,49.99,35456.0,45.6387,45.6844,45.6113,45.657,35456.0
2020-05-15 13:55:00,49.99,50.01,49.98,50.0,17810.0,45.657,45.6753,45.6479,45.6661,17810.0
2020-05-15 14:00:00,50.0,50.09,50.0,50.08,24178.0,45.6661,45.7483,45.6661,45.7392,24178.0
2020-05-15 14:05:00,50.08,50.08,50.02,50.03,10734.0,45.7392,45.7392,45.6844,45.6935,10734.0
2020-05-15 14:10:00,50.03,50.03,50.0,50.01,10540.0,45.6935,45.6935,45.6661,45.6753,10540.0
2020-05-15 14:15:00,50.01,50.05,50.0,50.03,20510.0,45.6753,45.7118,45.6661,45.6935,20510.0
2020-05-15 14:20:00,50.03,50.07,50.02,50.04,13115.0,45.6935,45.7301,45.6844,45.7027,13115.0
2020-05-15 14:25:00,50.05,50.06,50.03,50.06,20047.0,45.7118,45.7209,45.6935,45.7209,20047.0
2020-05-15 14:30:00,50.05,50.05,49.97,49.97,16027.0,45.7118,45.7118,45.6387,45.6387,16027.0
2020-05-15 14:35:00,49.98,49.98,49.89,49.9,45828.0,45.6479,45.6479,45.5657,45.5748,45828.0
2020-05-15 14:40:00,49.91,49.92,49.88,49.89,14356.0,45.5839,45.5931,45.5565,45.5657,14356.0
2020-05-15 14:45:00,49.89,49.93,49.89,49.91,31717.0,45.5657,45.6022,45.5657,45.5839,31717.0
2020-05-15 14:50:00,49.91,49.95,49.91,49.94,19229.0,45.5839,45.6205,45.5839,45.6113,19229.0
2020-05-15 14:55:00,49.94,49.94,49.88,49.88,23032.0,45.6113,45.6113,45.5565,45.5565,23032.0
2020-05-15 15:00:00,49.89,49.96,49.85,49.95,19740.0,45.5657,45.6296,45.5291,45.6205,19740.0
2020-05-15 15:05:00,49.95,49.98,49.93,49.97,12381.0,45.6205,45.6479,45.6022,45.6387,12381.0
2020-05-15 15:10:00,49.97,49.97,49.93,49.97,19119.0,45.6387,45.6387,45.6022,45.6387,19119.0
2020-05-15 15:15:00,49.96,49.96,49.92,49.95,17833.0,45.6296,45.6296,45.5931,45.6205,17833.0
2020-05-15 15:20:00,49.94,49.97,49.93,49.95,16728.0,45.6113,45.6387,45.6022,45.6205,16728.0
2020-05-15 15:25:00,49.95,50.0,49.95,49.98,16605.0,45.6205,45.6661,45.6205,45.6479,16605.0
2020-05-15 15:30:00,49.97,50.01,49.97,49.98,23717.0,45.6387,45.6753,45.6387,45.6479,23717.0
2020-05-15 15:35:00,49.99,49.99,49.91,49.91,16616.0,45.657,45.657,45.5839,45.5839,16616.0
2020-05-15 15:40:00,49.91,49.96,49.89,49.96,27995.0,45.5839,45.6296,45.5657,45.6296,27995.0
2020-05-15 15:45:00,49.95,49.99,49.93,49.96,132610.0,45.6205,45.657,45.6022,45.6296,132610.0
2020-05-15 15:50:00,49.96,49.97,49.91,49.92,73452.0,45.6296,45.6387,45.5839,45.5931,73452.0
2020-05-15 15:55:00,49.91,49.95,49.88,49.89,226060.0,45.5839,45.6205,45.5565,45.5657,226060.0
2020-05-18 09:30:00,51.21,51.5,51.21,51.46,394751.0,46.7712,47.0361,46.7712,46.9996,394751.0
2020-05-18 09:35:00,51.46,51.61,51.45,51.53,202030.0,46.9996,47.1366,46.9904,47.0635,202030.0
2020-05-18 09:40:00,51.54,51.61,51.45,51.47,168625.0,47.0726,47.1366,46.9904,47.0087,168625.0
2020-05-18 09:45:00,51.47,51.56,51.46,51.49,138629.0,47.0087,47.0909,46.9996,47.027,138629.0
2020-05-18 09:50:00,51.48,51.5,51.37,51.37,165828.0,47.0178,47.0361,46.9174,46.9174,165828.0
2020-05-18 09:55:00,51.38,51.42,51.34,51.4,78512.0,46.9265,46.963,46.89,46.9448,78512.0
2020-05-18 10:00:00,51.41,51.43,51.34,51.38,105071.0,46.9539,46.9722,46.89,46.9265,105071.0
2020-05-18 10:05:00,51.38,51.39,51.31,51.33,112657.0,46.9265,46.9356,46.8626,46.8808,112657.0
2020-05-18 10:10:00,51.33,51.34,51.27,51.28,110988.0,46.8808,46.89,46.826,46.8352,110988.0
2020-05-18 10:15:00,51.28,51.36,51.27,51.35,64375.0,46.8352,46.9082,46.826,46.8991,64375.0
2020-05-18 10:20:00,51.35,51.38,51.32,51.36,41813.0,46.8991,46.9265,46.8717,46.9082,41813.0
2020-05-18 10:25:00,51.37,51.4,51.34,51.35,39812.0,46.9174,46.9448,46.89,46.8991,39812.0
2020-05-18 10:30:00,51.35,51.45,51.34,51.45,40216.0,46.8991,46.9904,46.89,46.9904,40216.0
2020-05-18 10:35:00,51.46,51.53,51.45,51.53,53177.0,46.9996,47.0635,46.9904,47.0635,53177.0
2020-05-18 10:40:00,51.54,51.57,51.51,51.57,34542.0,47.0726,47.1,47.0452,47.1,34542.0
2020-05-18 10:45:00,51.56,51.61,51.52,51.59,63786.0,47.0909,47.1366,47.0544,47.1183,63786.0
2020-05-18 10:50:00,51.6,51.67,51.59,51.61,94965.0,47.1274,47.1914,47.1183,47.1366,94965.0
2020-05-18 10:55:00,51.61,51.64,51.58,51.61,54468.0,47.1366,47.164,47.1092,47.1366,54468.0
2020-05-18 11:00:00,51.61,51.66,51.59,51.65,47181.0,47.1366,47.1822,47.1183,47.1731,47181.0
2020-05-18 11:05:00,51.65,51.68,51.63,51.65,75119.0,47.1731,47.2005,47.1548,47.1731,75119.0
2020-05-18 11:10:00,51.65,51.74,51.63,51.71,123890.0,47.1731,47.2553,47.1548,47.2279,123890.0
2020-05-18 11:15:00,51.71,51.76,51.69,51.76,79992.0,47.2279,47.2736,47.2096,47.2736,79992.0
2020-05-18 11:20:00,51.76,51.87,51.75,51.86,65754.0,47.2736,47.374,47.2644,47.3649,65754.0
2020-05-18 11:25:00,51.87,51.89,51.82,51.85,67207.0,47.374,47.3923,47.3284,47.3558,67207.0
2020-05-18 11:30:00,51.84,51.87,51.81,51.85,88623.0,47.3466,47.374,47.3192,47.3558,88623.0
2020-05-18 11:35:00,51.86,51.87,51.76,51.79,61146.0,47.3649,47.374,47.2736,47.301,61146.0
2020-05-18 11:40:00,51.79,51.85,51.77,51.79,58100.0,47.301,47.3558,47.2827,47.301,58100.0
2020-05-18 11:45:00,51.79,51.84,51.78,51.8,41008.0,47.301,47.3466,47.2918,47.3101,41008.0
2020-05-18 11:50:00,51.8,51.82,51.75,51.79,39995.0,47.3101,47.3284,47.2644,47.301,39995.0
2020-05-18 11:55:00,51.79,51.8,51.77,51.79,24995.0,47.301,47.3101,47.2827,47.301,24995.0
2020-05-18 12:00:00,51.79,51.86,51.78,51.81,40067.0,47.301,47.3649,47.2918,47.3192,40067.0
2020-05-18 12:05:00,51.8,51.86,51.8,51.82,96435.0,47.3101,47.3649,47.3101,47.3284,96435.0
2020-05-18 12:10:00,51.82,51.84,51.79,51.79,70208.0,47.3284,47.3466,47.301,47.301,70208.0
2020-05-18 12:15:00,51.79,51.84,51.76,51.76,26352.0,47.301,47.3466,47.2736,47.2736,26352.0
2020-05-18 12:20:00,51.77,51.8,51.76,51.79,24279.0,47.2827,47.3101,47.2736,47.301,24279.0
2020-05-18 12:25:00,51.79,51.81,51.78,51.79,34145.0,47.301,47.3192,47.2918,47.301,34145.0
2020-05-18 12:30:00,51.8,51.84,51.79,51.81,20950.0,47.3101,47.3466,47.301,47.3192,20950.0
2020-05-18 12:35:00,51.82,51.86,51.81,51.85,43473.0,47.3284,47.3649,47.3192,47.3558,43473.0
2020-05-18 12:40:00,51.85,51.85,51.79,51.82,29606.0,47.3558,47.3558,47.301,47.3284,29606.0
2020-05-18 12:45:00,51.82,51.83,51.8,51.83,27715.0,47.3284,47.3375,47.3101,47.3375,27715.0
2020-05-18 12:50:00,51.84,51.86,51.83,51.84,42553.0,47.3466,47.3649,47.3375,47.3466,42553.0
2020-05-18 12:55:00,51.84,51.9,51.84,51.89,30306.0,47.3466,47.4014,47.3466,47.3923,30306.0
2020-05-18 13:00:00,51.9,51.95,51.89,51.94,14824.0,47.4014,47.4471,47.3923,47.438,14824.0
2020-05-18 13:05:00,51.94,51.98,51.93,51.97,29424.0,47.438,47.4745,47.4288,47.4654,29424.0
2020-05-18 13:10:00,51.96,52.0,51.96,52.0,25965.0,47.4562,47.4928,47.4562,47.4928,25965.0
2020-05-18 13:15:00,52.0,52.02,51.97,52.02,27609.0,47.4928,47.511,47.4654,47.511,27609.0
2020-05-18 13:20:00,52.02,52.05,52.01,52.03,32471.0,47.511,47.5384,47.5019,47.5202,32471.0
2020-05-18 13:25:00,52.03,52.05,51.96,52.03,62652.0,47.5202,47.5384,47.4562,47.5202,62652.0
2020-05-18 13:30:00,52.04,52.05,51.96,51.97,11675.0,47.5293,47.5384,47.4562,47.4654,11675.0
2020-05-18 13:35:00,51.97,52.0,51.97,51.98,12316.0,47.4654,47.4928,47.4654,47.4745,12316.0
2020-05-18 13:40:00,51.98,51.99,51.94,51.94,34443.0,47.4745,47.4836,47.438,47.438,34443.0
2020-05-18 13:45:00,51.94,52.01,51.93,51.97,34210.0,47.438,47.5019,47.4288,47.4654,34210.0
2020-05-18 13:50:00,51.96,52.0,51.95,51.99,18578.0,47.4562,47.4928,47.4471,47.4836,18578.0
2020-05-18 13:55:00,51.99,51.99,51.95,51.98,35440.0,47.4836,47.4836,47.4471,47.4745,35440.0
2020-05-18 14:00:00,51.98,52.02,51.96,52.01,30006.0,47.4745,47.511,47.4562,47.5019,30006.0
2020-05-18 14:05:00,52.0,52.0,51.96,51.96,31003.0,47.4928,47.4928,47.4562,47.4562,31003.0
2020-05-18 14:10:00,51.96,52.0,51.94,52.0,21486.0,47.4562,47.4928,47.438,47.4928,21486.0
2020-05-18 14:15:00,51.99,52.0,51.92,51.93,56312.0,47.4836,47.4928,47.4197,47.4288,56312.0
2020-05-18 14:20:00,51.94,51.95,51.92,51.95,47293.0,47.438,47.4471,47.4197,47.4471,47293.0
2020-05-18 14:25:00,51.93,51.96,51.92,51.94,38163.0,47.4288,47.4562,47.4197,47.438,38163.0
2020-05-18 14:30:00,51.94,51.99,51.93,51.98,39101.0,47.438,47.4836,47.4288,47.4745,39101.0
2020-05-18 14:35:00,51.98,51.99,51.95,51.97,23002.0,47.4745,47.4836,47.4471,47.4654,23002.0
2020-05-18 14:40:00,51.97,52.01,51.96,52.0,48094.0,47.4654,47.5019,47.4562,47.4928,48094.0
2020-05-18 14:45:00,51.99,51.99,51.97,51.98,44416.0,47.4836,47.4836,47.4654,47.4745,44416.0
2020-05-18 14:50:00,51.97,51.97,51.92,51.96,88125.0,47.4654,47.4654,47.4197,47.4562,88125.0
2020-05-18 14:55:00,51.96,51.99,51.93,51.94,60665.0,47.4562,47.4836,47.4288,47.438,60665.0
2020-05-18 15:00:00,51.95,51.97,51.94,51.96,58622.0,47.4471,47.4654,47.438,47.4562,58622.0
2020-05-18 15:05:00,51.96,51.97,51.92,51.97,42631.0,47.4562,47.4654,47.4197,47.4654,42631.0
2020-05-18 15:10:00,51.97,52.01,51.92,52.01,499908.0,47.4654,47.5019,47.4197,47.5019,499908.0
2020-05-18 15:15:00,52.01,52.01,51.95,51.99,54907.0,47.5019,47.5019,47.4471,47.4836,54907.0
2020-05-18 15:20:00,51.99,52.02,51.98,52.0,34910.0,47.4836,47.511,47.4745,47.4928,34910.0
2020-05-18 15:25:00,52.0,52.07,51.99,52.07,54754.0,47.4928,47.5567,47.4836,47.5567,54754.0
2020-05-18 15:30:00,52.07,52.12,52.06,52.1,44814.0,47.5567,47.6024,47.5476,47.5841,44814.0
2020-05-18 15:35:00,52.11,52.15,52.1,52.13,81605.0,47.5932,47.6298,47.5841,47.6115,81605.0
2020-05-18 15:40:00,52.12,52.13,52.08,52.09,37630.0,47.6024,47.6115,47.5658,47.575,37630.0
2020-05-18 15:45:00,52.09,52.1,52.06,52.1,56040.0,47.575,47.5841,47.5476,47.5841,56040.0
2020-05-18 15:50:00,52.11,52.11,52.02,52.05,89503.0,47.5932,47.5932,47.511,47.5384,89503.0
2020-05-18 15:55:00,52.05,52.05,51.92,51.96,159012.0,47.5384,47.5384,47.4197,47.4562,159012.0
2020-05-19 09:30:00,52.19,52.24,52.13,52.13,194383.0,47.6663,47.712,47.6115,47.6115,194383.0
2020-05-19 09:35:00,52.13,52.19,52.06,52.19,193632.0,47.6115,47.6663,47.5476,47.6663,193632.0
2020-05-19 09:40:00,52.18,52.21,52.12,52.2,82834.0,47.6572,47.6846,47.6024,47.6754,82834.0
2020-05-19 09:45:00,52.2,52.2,52.08,52.08,31805.0,47.6754,47.6754,47.5658,47.5658,31805.0
2020-05-19 09:50:00,52.08,52.19,52.08,52.17,60250.0,47.5658,47.6663,47.5658,47.648,60250.0
2020-05-19 09:55:00,52.18,52.3,52.17,52.29,113879.0,47.6572,47.7668,47.648,47.7576,113879.0
2020-05-19 10:00:00,52.3,52.33,52.28,52.33,20456.0,47.7668,47.7942,47.7485,47.7942,20456.0
2020-05-19 10:05:00,52.31,52.44,52.31,52.4,70238.0,47.7759,47.8946,47.7759,47.8581,70238.0
2020-05-19 10:10:00,52.4,52.45,52.36,52.41,74488.0,47.8581,47.9038,47.8216,47.8672,74488.0
2020-05-19 10:15:00,52.41,52.42,52.29,52.3,68601.0,47.8672,47.8764,47.7576,47.7668,68601.0
2020-05-19 10:20:00,52.3,52.34,52.27,52.32,43785.0,47.7668,47.8033,47.7394,47.785,43785.0
2020-05-19 10:25:00,52.31,52.37,52.24,52.3,41387.0,47.7759,47.8307,47.712,47.7668,41387.0
2020-05-19 10:30:00,52.3,52.38,52.28,52.31,37578.0,47.7668,47.8398,47.7485,47.7759,37578.0
2020-05-19 10:35:00,52.32,52.33,52.24,52.24,28943.0,47.785,47.7942,47.712,47.712,28943.0
2020-05-19 10:40:00,52.24,52.25,52.18,52.2,40094.0,47.712,47.7211,47.6572,47.6754,40094.0
2020-05-19 10:45:00,52.2,52.32,52.2,52.29,21479.0,47.6754,47.785,47.6754,47.7576,21479.0
2020-05-19 10:50:00,52.29,52.39,52.29,52.38,60458.0,47.7576,47.849,47.7576,47.8398,60458.0
2020-05-19 10:55:00,52.39,52.45,52.37,52.44,42868.0,47.849,47.9038,47.8307,47.8946,42868.0
2020-05-19 11:00:00,52.44,52.45,52.4,52.43,37173.0,47.8946,47.9038,47.8581,47.8855,37173.0
2020-05-19 11:05:00,52.43,52.43,52.37,52.39,30137.0,47.8855,47.8855,47.8307,47.849,30137.0
2020-05-19 11:10:00,52.39,52.41,52.34,52.34,59735.0,47.849,47.8672,47.8033,47.8033,59735.0
2020-05-19 11:15:00,52.35,52.42,52.35,52.41,20350.0,47.8124,47.8764,47.8124,47.8672,20350.0
2020-05-19 11:20:00,52.41,52.45,52.39,52.45,47155.0,47.8672,47.9038,47.849,47.9038,47155.0
2020-05-19 11:25:00,52.45,52.45,52.38,52.41,88789.0,47.9038,47.9038,47.8398,47.8672,88789.0
2020-05-19 11:30:00,52.41,52.45,52.39,52.4,74103.0,47.8672,47.9038,47.849,47.8581,74103.0
2020-05-19 11:35:00,52.4,52.41,52.35,52.37,45550.0,47.8581,47.8672,47.8124,47.8307,45550.0
2020-05-19 11:40:00,52.37,52.42,52.34,52.36,61931.0,47.8307,47.8764,47.8033,47.8216,61931.0
2020-05-19 11:45:00,52.36,52.39,52.35,52.36,36246.0,47.8216,47.849,47.8124,47.8216,36246.0
2020-05-19 11:50:00,52.36,52.37,52.34,52.37,29671.0,47.8216,47.8307,47.8033,47.8307,29671.0
2020-05-19 11:55:00,52.38,52.38,52.34,52.36,36105.0,47.8398,47.8398,47.8033,47.8216,36105.0
2020-05-19 12:00:00,52.37,52.38,52.33,52.35,22071.0,47.8307,47.8398,47.7942,47.8124,22071.0
2020-05-19 12:05:00,52.35,52.37,52.33,52.37,14506.0,47.8124,47.8307,47.7942,47.8307,14506.0
2020-05-19 12:10:00,52.37,52.39,52.36,52.37,19641.0,47.8307,47.849,47.8216,47.8307,19641.0
2020-05-19 12:15:00,52.37,52.37,52.29,52.3,20537.0,47.8307,47.8307,47.7576,47.7668,20537.0
2020-05-19 12:20:00,52.3,52.32,52.29,52.32,22216.0,47.7668,47.785,47.7576,47.785,22216.0
2020-05-19 12:25:00,52.31,52.32,52.29,52.3,15634.0,47.7759,47.785,47.7576,47.7668,15634.0
2020-05-19 12:30:00,52.3,52.32,52.27,52.28,47776.0,47.7668,47.785,47.7394,47.7485,47776.0
2020-05-19 12:35:00,52.27,52.31,52.27,52.28,14225.0,47.7394,47.7759,47.7394,47.7485,14225.0
2020-05-19 12:40:00,52.28,52.31,52.27,52.3,5302.0,47.7485,47.7759,47.7394,47.7668,5302.0
2020-05-19 12:45:00,52.3,52.32,52.29,52.32,7175.0,47.7668,47.785,47.7576,47.785,7175.0
2020-05-19 12:50:00,52.31,52.32,52.29,52.3,8150.0,47.7759,47.785,47.7576,47.7668,8150.0
2020-05-19 12:55:00,52.29,52.32,52.29,52.3,16151.0,47.7576,47.785,47.7576,47.7668,16151.0
2020-05-19 13:00:00,52.3,52.31,52.28,52.29,15398.0,47.7668,47.7759,47.7485,47.7576,15398.0
2020-05-19 13:05:00,52.29,52.32,52.27,52.32,34555.0,47.7576,47.785,47.7394,47.785,34555.0
2020-05-19 13:10:00,52.32,52.32,52.31,52.32,6570.0,47.785,47.785,47.7759,47.785,6570.0
2020-05-19 13:15:00,52.32,52.34,52.3,52.34,12084.0,47.785,47.8033,47.7668,47.8033,12084.0
2020-05-19 13:20:00,52.33,52.34,52.32,52.33,4600.0,47.7942,47.8033,47.785,47.7942,4600.0
2020-05-19 13:25:00,52.32,52.33,52.31,52.32,3900.0,47.785,47.7942,47.7759,47.785,3900.0
2020-05-19 13:30:00,52.31,52.33,52.28,52.32,8281.0,47.7759,47.7942,47.7485,47.785,8281.0
2020-05-19 13:35:00,52.31,52.35,52.3,52.33,39828.0,47.7759,47.8124,47.7668,47.7942,39828.0
2020-05-19 13:40:00,52.33,52.35,52.32,52.35,11857.0,47.7942,47.8124,47.785,47.8124,11857.0
2020-05-19 13:45:00,52.34,52.34,52.31,52.33,10900.0,47.8033,47.8033,47.7759,47.7942,10900.0
2020-05-19 13:50:00,52.33,52.33,52.29,52.31,15523.0,47.7942,47.7942,47.7576,47.7759,15523.0
2020-05-19 13:55:00,52.3,52.32,52.29,52.3,9287.0,47.7668,47.785,47.7576,47.7668,9287.0
2020-05-19 14:00:00,52.31,52.31,52.24,52.27,17271.0,47.7759,47.7759,47.712,47.7394,17271.0
2020-05-19 14:05:00,52.27,52.34,52.25,52.34,26994.0,47.7394,47.8033,47.7211,47.8033,26994.0
2020-05-19 14:10:00,52.34,52.34,52.31,52.33,17400.0,47.8033,47.8033,47.7759,47.7942,17400.0
2020-05-19 14:15:00,52.33,52.34,52.31,52.32,7210.0,47.7942,47.8033,47.7759,47.785,7210.0
2020-05-19 14:20:00,52.32,52.35,52.31,52.32,41516.0,47.785,47.8124,47.7759,47.785,41516.0
2020-05-19 14:25:00,52.32,52.33,52.3,52.31,14785.0,47.785,47.7942,47.7668,47.7759,14785.0
2020-05-19 14:30:00,52.31,52.33,52.28,52.32,9997.0,47.7759,47.7942,47.7485,47.785,9997.0
2020-05-19 14:35:00,52.32,52.35,52.31,52.34,8023.0,47.785,47.8124,47.7759,47.8033,8023.0
2020-05-19 14:40:00,52.34,52.34,52.3,52.33,54409.0,47.8033,47.8033,47.7668,47.7942,54409.0
2020-05-19 14:45:00,52.33,52.39,52.33,52.37,20817.0,47.7942,47.849,47.7942,47.8307,20817.0
2020-05-19 14:50:00,52.38,52.38,52.33,52.34,6800.0,47.8398,47.8398,47.7942,47.8033,6800.0
2020-05-19 14:55:00,52.34,52.34,52.04,52.1,121922.0,47.8033,47.8033,47.5293,47.5841,121922.0
2020-05-19 15:00:00,52.08,52.16,52.06,52.14,85211.0,47.5658,47.6389,47.5476,47.6206,85211.0
2020-05-19 15:05:00,52.13,52.22,52.13,52.2,23155.0,47.6115,47.6937,47.6115,47.6754,23155.0
2020-05-19 15:10:00,52.2,52.36,52.18,52.29,84071.0,47.6754,47.8216,47.6572,47.7576,84071.0
2020-05-19 15:15:00,52.29,52.29,52.24,52.24,24006.0,47.7576,47.7576,47.712,47.712,24006.0
2020-05-19 15:20:00,52.23,52.23,52.15,52.18,38133.0,47.7028,47.7028,47.6298,47.6572,38133.0
2020-05-19 15:25:00,52.19,52.23,52.15,52.22,33793.0,47.6663,47.7028,47.6298,47.6937,33793.0
2020-05-19 15:30:00,52.21,52.21,52.11,52.13,51850.0,47.6846,47.6846,47.5932,47.6115,51850.0
2020-05-19 15:35:00,52.13,52.14,52.03,52.12,316676.0,47.6115,47.6206,47.5202,47.6024,316676.0
2020-05-19 15:40:00,52.11,52.13,52.07,52.07,72296.0,47.5932,47.6115,47.5567,47.5567,72296.0
2020-05-19 15:45:00,52.08,52.1,52.0,52.01,89959.0,47.5658,47.5841,47.4928,47.5019,89959.0
2020-05-19 15:50:00,52.01,52.04,51.92,51.93,78194.0,47.5019,47.5293,47.4197,47.4288,78194.0
2020-05-19 15:55:00,51.93,51.97,51.91,51.94,270725.0,47.4288,47.4654,47.4106,47.438,270725.0
2020-05-20 09:30:00,52.56,52.66,52.54,52.54,114970.0,48.0042,48.0956,47.986,47.986,114970.0
2020-05-20 09:35:00,52.54,52.58,52.46,52.58,121592.0,47.986,48.0225,47.9129,48.0225,121592.0
2020-05-20 09:40:00,52.58,52.59,52.5,52.54,141782.0,48.0225,48.0316,47.9494,47.986,141782.0
2020-05-20 09:45:00,52.54,52.63,52.52,52.62,69046.0,47.986,48.0682,47.9677,48.059,69046.0
2020-05-20 09:50:00,52.63,52.64,52.59,52.62,30129.0,48.0682,48.0773,48.0316,48.059,30129.0
2020-05-20 09:55:00,52.62,52.66,52.6,52.64,46156.0,48.059,48.0956,48.0408,48.0773,46156.0
2020-05-20 10:00:00,52.65,52.69,52.63,52.65,94357.0,48.0864,48.123,48.0682,48.0864,94357.0
2020-05-20 10:05:00,52.65,52.68,52.61,52.65,27547.0,48.0864,48.1138,48.0499,48.0864,27547.0
2020-05-20 10:10:00,52.66,52.72,52.65,52.69,26129.0,48.0956,48.1504,48.0864,48.123,26129.0
2020-05-20 10:15:00,52.68,52.7,52.64,52.7,32855.0,48.1138,48.1321,48.0773,48.1321,32855.0
2020-05-20 10:20:00,52.71,52.75,52.68,52.72,135610.0,48.1412,48.1778,48.1138,48.1504,135610.0
2020-05-20 10:25:00,52.72,52.72,52.64,52.71,22499.0,48.1504,48.1504,48.0773,48.1412,22499.0
2020-05-20 10:30:00,52.72,52.72,52.66,52.7,18434.0,48.1504,48.1504,48.0956,48.1321,18434.0
2020-05-20 10:35:00,52.71,52.73,52.68,52.73,34978.0,48.1412,48.1595,48.1138,48.1595,34978.0
2020-05-20 10:40:00,52.72,52.78,52.72,52.78,21689.0,48.1504,48.2052,48.1504,48.2052,21689.0
2020-05-20 10:45:00,52.78,52.78,52.72,52.73,14542.0,48.2052,48.2052,48.1504,48.1595,14542.0
2020-05-20 10:50:00,52.73,52.77,52.71,52.72,35210.0,48.1595,48.196,48.1412,48.1504,35210.0
2020-05-20 10:55:00,52.73,52.78,52.73,52.73,30509.0,48.1595,48.2052,48.1595,48.1595,30509.0
2020-05-20 11:00:00,52.73,52.81,52.72,52.72,86946.0,48.1595,48.2326,48.1504,48.1504,86946.0
2020-05-20 11:05:00,52.72,52.75,52.7,52.74,28791.0,48.1504,48.1778,48.1321,48.1686,28791.0
2020-05-20 11:10:00,52.74,52.81,52.73,52.8,153718.0,48.1686,48.2326,48.1595,48.2234,153718.0
2020-05-20 11:15:00,52.81,52.85,52.78,52.82,69061.0,48.2326,48.2691,48.2052,48.2417,69061.0
2020-05-20 11:20:00,52.82,52.87,52.81,52.83,49438.0,48.2417,48.2874,48.2326,48.2508,49438.0
2020-05-20 11:25:00,52.83,52.93,52.82,52.93,17643.0,48.2508,48.3422,48.2417,48.3422,17643.0
2020-05-20 11:30:00,52.93,52.95,52.91,52.94,60573.0,48.3422,48.3604,48.3239,48.3513,60573.0
2020-05-20 11:35:00,52.93,52.94,52.86,52.87,21953.0,48.3422,48.3513,48.2782,48.2874,21953.0
2020-05-20 11:40:00,52.88,52.89,52.85,52.87,16355.0,48.2965,48.3056,48.2691,48.2874,16355.0
2020-05-20 11:45:00,52.88,52.89,52.86,52.87,13767.0,48.2965,48.3056,48.2782,48.2874,13767.0
2020-05-20 11:50:00,52.87,52.89,52.78,52.78,45204.0,48.2874,48.3056,48.2052,48.2052,45204.0
2020-05-20 11:55:00,52.78,52.82,52.75,52.76,17625.0,48.2052,48.2417,48.1778,48.1869,17625.0
2020-05-20 12:00:00,52.77,52.79,52.71,52.72,26369.0,48.196,48.2143,48.1412,48.1504,26369.0
2020-05-20 12:05:00,52.72,52.74,52.64,52.64,27977.0,48.1504,48.1686,48.0773,48.0773,27977.0
2020-05-20 12:10:00,52.64,52.68,52.64,52.68,18514.0,48.0773,48.1138,48.0773,48.1138,18514.0
2020-05-20 12:15:00,52.68,52.68,52.56,52.6,40707.0,48.1138,48.1138,48.0042,48.0408,40707.0
2020-05-20 12:20:00,52.6,52.61,52.51,52.53,47977.0,48.0408,48.0499,47.9586,47.9768,47977.0
2020-05-20 12:25:00,52.54,52.61,52.54,52.61,14032.0,47.986,48.0499,47.986,48.0499,14032.0
2020-05-20 12:30:00,52.63,52.65,52.61,52.64,10872.0,48.0682,48.0864,48.0499,48.0773,10872.0
2020-05-20 12:35:00,52.64,52.64,52.59,52.61,21907.0,48.0773,48.0773,48.0316,48.0499,21907.0
2020-05-20 12:40:00,52.62,52.62,52.48,52.51,54397.0,48.059,48.059,47.9312,47.9586,54397.0
2020-05-20 12:45:00,52.51,52.57,52.43,52.54,70459.0,47.9586,48.0134,47.8855,47.986,70459.0
2020-05-20 12:50:00,52.55,52.62,52.55,52.58,35888.0,47.9951,48.059,47.9951,48.0225,35888.0
2020-05-20 12:55:00,52.58,52.62,52.55,52.62,16684.0,48.0225,48.059,47.9951,48.059,16684.0
2020-05-20 13:00:00,52.62,52.64,52.58,52.6,11238.0,48.059,48.0773,48.0225,48.0408,11238.0
2020-05-20 13:05:00,52.6,52.62,52.5,52.5,29342.0,48.0408,48.059,47.9494,47.9494,29342.0
2020-05-20 13:10:00,52.51,52.58,52.5,52.57,35849.0,47.9586,48.0225,47.9494,48.0134,35849.0
2020-05-20 13:15:00,52.56,52.56,52.5,52.51,12085.0,48.0042,48.0042,47.9494,47.9586,12085.0
2020-05-20 13:20:00,52.51,52.53,52.46,52.48,20968.0,47.9586,47.9768,47.9129,47.9312,20968.0
2020-05-20 13:25:00,52.48,52.5,52.44,52.46,30704.0,47.9312,47.9494,47.8946,47.9129,30704.0
2020-05-20 13:30:00,52.47,52.49,52.42,52.44,23266.0,47.922,47.9403,47.8764,47.8946,23266.0
2020-05-20 13:35:00,52.44,52.49,52.43,52.49,57865.0,47.8946,47.9403,47.8855,47.9403,57865.0
2020-05-20 13:40:00,52.5,52.58,52.48,52.58,238290.0,47.9494,48.0225,47.9312,48.0225,238290.0
2020-05-20 13:45:00,52.58,52.59,52.54,52.58,13079.0,48.0225,48.0316,47.986,48.0225,13079.0
2020-05-20 13:50:00,52.58,52.58,52.52,52.53,4300.0,48.0225,48.0225,47.9677,47.9768,4300.0
2020-05-20 13:55:00,52.54,52.56,52.52,52.55,17285.0,47.986,48.0042,47.9677,47.9951,17285.0
2020-05-20 14:00:00,52.55,52.58,52.51,52.57,14723.0,47.9951,48.0225,47.9586,48.0134,14723.0
2020-05-20 14:05:00,52.59,52.66,52.58,52.58,11673.0,48.0316,48.0956,48.0225,48.0225,11673.0
2020-05-20 14:10:00,52.57,52.61,52.55,52.56,24420.0,48.0134,48.0499,47.9951,48.0042,24420.0
2020-05-20 14:15:00,52.57,52.59,52.52,52.57,44762.0,48.0134,48.0316,47.9677,48.0134,44762.0
2020-05-20 14:20:00,52.56,52.6,52.56,52.6,15551.0,48.0042,48.0408,48.0042,48.0408,15551.0
2020-05-20 14:25:00,52.59,52.59,52.55,52.59,15521.0,48.0316,48.0316,47.9951,48.0316,15521.0
2020-05-20 14:30:00,52.58,52.62,52.57,52.61,11207.0,48.0225,48.059,48.0134,48.0499,11207.0
2020-05-20 14:35:00,52.6,52.62,52.57,52.58,14995.0,48.0408,48.059,48.0134,48.0225,14995.0
2020-05-20 14:40:00,52.59,52.59,52.56,52.58,7325.0,48.0316,48.0316,48.0042,48.0225,7325.0
2020-05-20 14:45:00,52.59,52.59,52.54,52.59,43034.0,48.0316,48.0316,47.986,48.0316,43034.0
2020-05-20 14:50:00,52.59,52.65,52.58,52.65,28058.0,48.0316,48.0864,48.0225,48.0864,28058.0
2020-05-20 14:55:00,52.64,52.64,52.6,52.61,9024.0,48.0773,48.0773,48.0408,48.0499,9024.0
2020-05-20 15:00:00,52.61,52.62,52.57,52.59,10345.0,48.0499,48.059,48.0134,48.0316,10345.0
2020-05-20 15:05:00,52.58,52.59,52.56,52.57,30052.0,48.0225,48.0316,48.0042,48.0134,30052.0
2020-05-20 15:10:00,52.57,52.59,52.53,52.57,33226.0,48.0134,48.0316,47.9768,48.0134,33226.0
2020-05-20 15:15:00,52.57,52.59,52.56,52.59,34920.0,48.0134,48.0316,48.0042,48.0316,34920.0
2020-05-20 15:20:00,52.58,52.63,52.58,52.59,11366.0,48.0225,48.0682,48.0225,48.0316,11366.0
2020-05-20 15:25:00,52.6,52.6,52.56,52.59,30034.0,48.0408,48.0408,48.0042,48.0316,30034.0
2020-05-20 15:30:00,52.59,52.59,52.55,52.57,81829.0,48.0316,48.0316,47.9951,48.0134,81829.0
2020-05-20 15:35:00,52.57,52.6,52.57,52.59,33711.0,48.0134,48.0408,48.0134,48.0316,33711.0
2020-05-20 15:40:00,52.6,52.63,52.58,52.63,27667.0,48.0408,48.0682,48.0225,48.0682,27667.0
2020-05-20 15:45:00,52.63,52.64,52.57,52.58,43996.0,48.0682,48.0773,48.0134,48.0225,43996.0
2020-05-20 15:50:00,52.58,52.62,52.55,52.59,70969.0,48.0225,48.059,47.9951,48.0316,70969.0
2020-05-20 15:55:00,52.6,52.63,52.53,52.59,184822.0,48.0408,48.0682,47.9768,48.0316,184822.0
2020-05-21 09:30:00,52.39,52.42,52.28,52.39,329925.0,47.849,47.8764,47.7485,47.849,329925.0
2020-05-21 09:35:00,52.4,52.53,52.37,52.53,114062.0,47.8581,47.9768,47.8307,47.9768,114062.0
2020-05-21 09:40:00,52.53,52.6,52.49,52.58,80625.0,47.9768,48.0408,47.9403,48.0225,80625.0
2020-05-21 09:45:00,52.58,52.58,52.46,52.46,101775.0,48.0225,48.0225,47.9129,47.9129,101775.0
2020-05-21 09:50:00,52.46,52.49,52.37,52.39,180733.0,47.9129,47.9403,47.8307,47.849,180733.0
2020-05-21 09:55:00,52.39,52.41,52.3,52.4,91696.0,47.849,47.8672,47.7668,47.8581,91696.0
2020-05-21 10:00:00,52.41,52.48,52.36,52.37,212435.0,47.8672,47.9312,47.8216,47.8307,212435.0
2020-05-21 10:05:00,52.37,52.43,52.34,52.41,152509.0,47.8307,47.8855,47.8033,47.8672,152509.0
2020-05-21 10:10:00,52.42,52.48,52.42,52.45,73782.0,47.8764,47.9312,47.8764,47.9038,73782.0
2020-05-21 10:15:00,52.45,52.48,52.41,52.42,31301.0,47.9038,47.9312,47.8672,47.8764,31301.0
2020-05-21 10:20:00,52.43,52.48,52.41,52.46,26788.0,47.8855,47.9312,47.8672,47.9129,26788.0
2020-05-21 10:25:00,52.46,52.46,52.35,52.37,124523.0,47.9129,47.9129,47.8124,47.8307,124523.0
2020-05-21 10:30:00,52.37,52.37,52.2,52.24,156508.0,47.8307,47.8307,47.6754,47.712,156508.0
2020-05-21 10:35:00,52.23,52.24,52.04,52.08,146594.0,47.7028,47.712,47.5293,47.5658,146594.0
2020-05-21 10:40:00,52.06,52.17,52.06,52.16,52725.0,47.5476,47.648,47.5476,47.6389,52725.0
2020-05-21 10:45:00,52.15,52.17,52.11,52.17,49032.0,47.6298,47.648,47.5932,47.648,49032.0
2020-05-21 10:50:00,52.17,52.25,52.15,52.21,66347.0,47.648,47.7211,47.6298,47.6846,66347.0
2020-05-21 10:55:00,52.2,52.21,52.16,52.19,25636.0,47.6754,47.6846,47.6389,47.6663,25636.0
2020-05-21 11:00:00,52.17,52.17,52.0,52.01,45078.0,47.648,47.648,47.4928,47.5019,45078.0
2020-05-21 11:05:00,52.02,52.04,51.97,52.02,32036.0,47.511,47.5293,47.4654,47.511,32036.0
2020-05-21 11:10:00,52.01,52.08,51.98,52.08,45256.0,47.5019,47.5658,47.4745,47.5658,45256.0
2020-05-21 11:15:00,52.06,52.06,51.93,51.95,36287.0,47.5476,47.5476,47.4288,47.4471,36287.0
2020-05-21 11:20:00,51.96,52.01,51.9,51.9,20582.0,47.4562,47.5019,47.4014,47.4014,20582.0
2020-05-21 11:25:00,51.9,52.0,51.88,52.0,42142.0,47.4014,47.4928,47.3832,47.4928,42142.0
2020-05-21 11:30:00,52.0,52.07,51.99,52.07,39291.0,47.4928,47.5567,47.4836,47.5567,39291.0
2020-05-21 11:35:00,52.06,52.13,52.04,52.11,20706.0,47.5476,47.6115,47.5293,47.5932,20706.0
2020-05-21 11:40:00,52.1,52.13,52.09,52.1,12931.0,47.5841,47.6115,47.575,47.5841,12931.0
2020-05-21 11:45:00,52.11,52.14,52.09,52.1,9450.0,47.5932,47.6206,47.575,47.5841,9450.0
2020-05-21 11:50:00,52.1,52.14,52.1,52.12,13346.0,47.5841,47.6206,47.5841,47.6024,13346.0
2020-05-21 11:55:00,52.12,52.14,52.08,52.08,14141.0,47.6024,47.6206,47.5658,47.5658,14141.0
2020-05-21 12:00:00,52.09,52.17,52.08,52.15,37081.0,47.575,47.648,47.5658,47.6298,37081.0
2020-05-21 12:05:00,52.17,52.2,52.13,52.14,13954.0,47.648,47.6754,47.6115,47.6206,13954.0
2020-05-21 12:10:00,52.14,52.16,52.1,52.15,25009.0,47.6206,47.6389,47.5841,47.6298,25009.0
2020-05-21 12:15:00,52.15,52.16,52.08,52.1,125008.0,47.6298,47.6389,47.5658,47.5841,125008.0
2020-05-21 12:20:00,52.09,52.15,52.09,52.13,20846.0,47.575,47.6298,47.575,47.6115,20846.0
2020-05-21 12:25:00,52.13,52.2,52.13,52.13,12174.0,47.6115,47.6754,47.6115,47.6115,12174.0
2020-05-21 12:30:00,52.14,52.14,52.08,52.08,68104.0,47.6206,47.6206,47.5658,47.5658,68104.0
2020-05-21 12:35:00,52.08,52.11,51.97,51.99,82466.0,47.5658,47.5932,47.4654,47.4836,82466.0
2020-05-21 12:40:00,51.99,52.1,51.99,52.09,54327.0,47.4836,47.5841,47.4836,47.575,54327.0
2020-05-21 12:45:00,52.07,52.13,52.07,52.1,12344.0,47.5567,47.6115,47.5567,47.5841,12344.0
2020-05-21 12:50:00,52.1,52.11,52.02,52.06,27768.0,47.5841,47.5932,47.511,47.5476,27768.0
2020-05-21 12:55:00,52.06,52.07,52.02,52.04,19598.0,47.5476,47.5567,47.511,47.5293,19598.0
2020-05-21 13:00:00,52.06,52.25,52.03,52.24,168801.0,47.5476,47.7211,47.5202,47.712,168801.0
2020-05-21 13:05:00,52.24,52.24,52.11,52.12,112935.0,47.712,47.712,47.5932,47.6024,112935.0
2020-05-21 13:10:00,52.13,52.19,52.11,52.14,43449.0,47.6115,47.6663,47.5932,47.6206,43449.0
2020-05-21 13:15:00,52.15,52.15,52.11,52.12,16066.0,47.6298,47.6298,47.5932,47.6024,16066.0
2020-05-21 13:20:00,52.11,52.12,52.07,52.11,43615.0,47.5932,47.6024,47.5567,47.5932,43615.0
2020-05-21 13:25:00,52.11,52.12,52.06,52.12,100289.0,47.5932,47.6024,47.5476,47.6024,100289.0
2020-05-21 13:30:00,52.12,52.12,52.06,52.06,63276.0,47.6024,47.6024,47.5476,47.5476,63276.0
2020-05-21 13:35:00,52.06,52.1,52.02,52.05,34678.0,47.5476,47.5841,47.511,47.5384,34678.0
2020-05-21 13:40:00,52.05,52.08,52.01,52.07,25744.0,47.5384,47.5658,47.5019,47.5567,25744.0
2020-05-21 13:45:00,52.06,52.09,52.05,52.06,10908.0,47.5476,47.575,47.5384,47.5476,10908.0
2020-05-21 13:50:00,52.06,52.08,52.05,52.06,18755.0,47.5476,47.5658,47.5384,47.5476,18755.0
2020-05-21 13:55:00,52.05,52.07,52.03,52.05,13928.0,47.5384,47.5567,47.5202,47.5384,13928.0
2020-05-21 14:00:00,52.05,52.12,52.03,52.1,17826.0,47.5384,47.6024,47.5202,47.5841,17826.0
2020-05-21 14:05:00,52.1,52.13,52.08,52.12,7200.0,47.5841,47.6115,47.5658,47.6024,7200.0
2020-05-21 14:10:00,52.12,52.13,52.1,52.13,6059.0,47.6024,47.6115,47.5841,47.6115,6059.0
2020-05-21 14:15:00,52.13,52.14,52.11,52.11,4010.0,47.6115,47.6206,47.5932,47.5932,4010.0
2020-05-21 14:20:00,52.11,52.17,52.11,52.15,18275.0,47.5932,47.648,47.5932,47.6298,18275.0
2020-05-21 14:25:00,52.15,52.15,52.11,52.13,6950.0,47.6298,47.6298,47.5932,47.6115,6950.0
2020-05-21 14:30:00,52.14,52.14,52.09,52.09,6142.0,47.6206,47.6206,47.575,47.575,6142.0
2020-05-21 14:35:00,52.09,52.09,52.0,52.02,26544.0,47.575,47.575,47.4928,47.511,26544.0
2020-05-21 14:40:00,52.03,52.06,52.03,52.05,8299.0,47.5202,47.5476,47.5202,47.5384,8299.0
2020-05-21 14:45:00,52.05,52.05,51.95,51.95,24150.0,47.5384,47.5384,47.4471,47.4471,24150.0
2020-05-21 14:50:00,51.95,52.01,51.94,52.01,56435.0,47.4471,47.5019,47.438,47.5019,56435.0
2020-05-21 14:55:00,52.02,52.02,51.98,52.0,18645.0,47.511,47.511,47.4745,47.4928,18645.0
2020-05-21 15:00:00,52.0,52.08,52.0,52.06,36897.0,47.4928,47.5658,47.4928,47.5476,36897.0
2020-05-21 15:05:00,52.05,52.09,52.05,52.09,12008.0,47.5384,47.575,47.5384,47.575,12008.0
2020-05-21 15:10:00,52.08,52.11,52.05,52.11,30940.0,47.5658,47.5932,47.5384,47.5932,30940.0
2020-05-21 15:15:00,52.11,52.13,52.09,52.1,49238.0,47.5932,47.6115,47.575,47.5841,49238.0
2020-05-21 15:20:00,52.11,52.14,52.1,52.13,12144.0,47.5932,47.6206,47.5841,47.6115,12144.0
2020-05-21 15:25:00,52.13,52.14,52.09,52.09,17480.0,47.6115,47.6206,47.575,47.575,17480.0
2020-05-21 15:30:00,52.1,52.12,52.05,52.08,60102.0,47.5841,47.6024,47.5384,47.5658,60102.0
2020-05-21 15:35:00,52.08,52.09,52.05,52.08,18083.0,47.5658,47.575,47.5384,47.5658,18083.0
2020-05-21 15:40:00,52.07,52.13,52.05,52.13,29676.0,47.5567,47.6115,47.5384,47.6115,29676.0
2020-05-21 15:45:00,52.13,52.13,52.09,52.12,76538.0,47.6115,47.6115,47.575,47.6024,76538.0
2020-05-21 15:50:00,52.12,52.12,52.04,52.05,47392.0,47.6024,47.6024,47.5293,47.5384,47392.0
2020-05-21 15:55:00,52.05,52.07,51.97,52.03,176167.0,47.5384,47.5567,47.4654,47.5202,176167.0
2020-05-22 09:30:00,51.25,51.32,51.04,51.06,124610.0,46.8078,46.8717,46.616,46.6342,124610.0
2020-05-22 09:35:00,51.06,51.07,50.89,50.9,71937.0,46.6342,46.6434,46.479,46.4881,71937.0
2020-05-22 09:40:00,50.89,50.97,50.89,50.91,155416.0,46.479,46.552,46.479,46.4972,155416.0
2020-05-22 09:45:00,50.91,50.97,50.87,50.97,74014.0,46.4972,46.552,46.4607,46.552,74014.0
2020-05-22 09:50:00,50.97,51.01,50.95,50.97,77090.0,46.552,46.5886,46.5338,46.552,77090.0
2020-05-22 09:55:00,50.98,51.01,50.95,51.0,34368.0,46.5612,46.5886,46.5338,46.5794,34368.0
2020-05-22 10:00:00,51.01,51.01,50.88,50.92,190272.0,46.5886,46.5886,46.4698,46.5064,190272.0
2020-05-22 10:05:00,50.93,50.93,50.83,50.86,57980.0,46.5155,46.5155,46.4242,46.4516,57980.0
2020-05-22 10:10:00,50.87,50.91,50.82,50.85,27048.0,46.4607,46.4972,46.415,46.4424,27048.0
2020-05-22 10:15:00,50.84,50.95,50.83,50.94,28530.0,46.4333,46.5338,46.4242,46.5246,28530.0
2020-05-22 10:20:00,50.95,51.04,50.94,50.99,75427.0,46.5338,46.616,46.5246,46.5703,75427.0
2020-05-22 10:25:00,50.99,51.03,50.97,51.02,49450.0,46.5703,46.6068,46.552,46.5977,49450.0
2020-05-22 10:30:00,51.03,51.15,51.0,51.12,105383.0,46.6068,46.7164,46.5794,46.689,105383.0
2020-05-22 10:35:00,51.12,51.13,51.04,51.13,73815.0,46.689,46.6982,46.616,46.6982,73815.0
2020-05-22 10:40:00,51.14,51.17,51.06,51.07,37496.0,46.7073,46.7347,46.6342,46.6434,37496.0
2020-05-22 10:45:00,51.07,51.11,51.04,51.04,32089.0,46.6434,46.6799,46.616,46.616,32089.0
2020-05-22 10:50:00,51.03,51.09,51.01,51.05,23626.0,46.6068,46.6616,46.5886,46.6251,23626.0
2020-05-22 10:55:00,51.05,51.05,50.98,51.0,34523.0,46.6251,46.6251,46.5612,46.5794,34523.0
2020-05-22 11:00:00,50.99,51.05,50.98,51.04,68491.0,46.5703,46.6251,46.5612,46.616,68491.0
2020-05-22 11:05:00,51.04,51.09,51.02,51.07,66075.0,46.616,46.6616,46.5977,46.6434,66075.0
2020-05-22 11:10:00,51.07,51.13,51.04,51.12,45149.0,46.6434,46.6982,46.616,46.689,45149.0
2020-05-22 11:15:00,51.12,51.17,51.09,51.16,76789.0,46.689,46.7347,46.6616,46.7256,76789.0
2020-05-22 11:20:00,51.15,51.16,51.12,51.13,115752.0,46.7164,46.7256,46.689,46.6982,115752.0
2020-05-22 11:25:00,51.13,51.17,51.12,51.14,102294.0,46.6982,46.7347,46.689,46.7073,102294.0
2020-05-22 11:30:00,51.14,51.16,51.11,51.14,34331.0,46.7073,46.7256,46.6799,46.7073,34331.0
2020-05-22 11:35:00,51.13,51.2,51.13,51.19,37954.0,46.6982,46.7621,46.6982,46.753,37954.0
2020-05-22 11:40:00,51.19,51.19,51.14,51.14,14167.0,46.753,46.753,46.7073,46.7073,14167.0
2020-05-22 11:45:00,51.15,51.17,51.14,51.16,23908.0,46.7164,46.7347,46.7073,46.7256,23908.0
2020-05-22 11:50:00,51.16,51.18,51.15,51.18,17908.0,46.7256,46.7438,46.7164,46.7438,17908.0
2020-05-22 11:55:00,51.18,51.18,51.15,51.16,12565.0,46.7438,46.7438,46.7164,46.7256,12565.0
2020-05-22 12:00:00,51.16,51.19,51.16,51.17,26596.0,46.7256,46.753,46.7256,46.7347,26596.0
2020-05-22 12:05:00,51.17,51.18,51.11,51.11,47947.0,46.7347,46.7438,46.6799,46.6799,47947.0
2020-05-22 12:10:00,51.11,51.12,51.08,51.09,36987.0,46.6799,46.689,46.6525,46.6616,36987.0
2020-05-22 12:15:00,51.09,51.13,51.09,51.12,9755.0,46.6616,46.6982,46.6616,46.689,9755.0
2020-05-22 12:20:00,51.12,51.14,51.1,51.14,19766.0,46.689,46.7073,46.6708,46.7073,19766.0
2020-05-22 12:25:00,51.13,51.14,51.11,51.12,20900.0,46.6982,46.7073,46.6799,46.689,20900.0
2020-05-22 12:30:00,51.12,51.16,51.12,51.13,24950.0,46.689,46.7256,46.689,46.6982,24950.0
2020-05-22 12:35:00,51.13,51.19,51.13,51.17,38634.0,46.6982,46.753,46.6982,46.7347,38634.0
2020-05-22 12:40:00,51.18,51.21,51.18,51.2,16908.0,46.7438,46.7712,46.7438,46.7621,16908.0
2020-05-22 12:45:00,51.2,51.22,51.16,51.17,20512.0,46.7621,46.7804,46.7256,46.7347,20512.0
2020-05-22 12:50:00,51.17,51.18,51.16,51.17,16815.0,46.7347,46.7438,46.7256,46.7347,16815.0
2020-05-22 12:55:00,51.16,51.19,51.14,51.16,18979.0,46.7256,46.753,46.7073,46.7256,18979.0
2020-05-22 13:00:00,51.16,51.19,51.15,51.17,17608.0,46.7256,46.753,46.7164,46.7347,17608.0
2020-05-22 13:05:00,51.18,51.18,51.14,51.14,17769.0,46.7438,46.7438,46.7073,46.7073,17769.0
2020-05-22 13:10:00,51.13,51.17,51.12,51.15,23127.0,46.6982,46.7347,46.689,46.7164,23127.0
2020-05-22 13:15:00,51.16,51.19,51.15,51.18,49688.0,46.7256,46.753,46.7164,46.7438,49688.0
2020-05-22 13:20:00,51.19,51.21,51.17,51.2,64105.0,46.753,46.7712,46.7347,46.7621,64105.0
2020-05-22 13:25:00,51.2,51.21,51.18,51.19,16575.0,46.7621,46.7712,46.7438,46.753,16575.0
2020-05-22 13:30:00,51.2,51.21,51.17,51.19,15914.0,46.7621,46.7712,46.7347,46.753,15914.0
2020-05-22 13:35:00,51.18,51.19,51.15,51.17,32915.0,46.7438,46.753,46.7164,46.7347,32915.0
2020-05-22 13:40:00,51.17,51.17,51.15,51.16,16206.0,46.7347,46.7347,46.7164,46.7256,16206.0
2020-05-22 13:45:00,51.17,51.18,51.14,51.14,19523.0,46.7347,46.7438,46.7073,46.7073,19523.0
2020-05-22 13:50:00,51.14,51.15,51.11,51.11,20823.0,46.7073,46.7164,46.6799,46.6799,20823.0
2020-05-22 13:55:00,51.11,51.17,51.11,51.17,22943.0,46.6799,46.7347,46.6799,46.7347,22943.0
2020-05-22 14:00:00,51.16,51.22,51.15,51.22,16362.0,46.7256,46.7804,46.7164,46.7804,16362.0
2020-05-22 14:05:00,51.21,51.23,51.19,51.23,37947.0,46.7712,46.7895,46.753,46.7895,37947.0
2020-05-22 14:10:00,51.23,51.24,51.22,51.23,14281.0,46.7895,46.7986,46.7804,46.7895,14281.0
2020-05-22 14:15:00,51.22,51.23,51.2,51.2,7100.0,46.7804,46.7895,46.7621,46.7621,7100.0
2020-05-22 14:20:00,51.2,51.21,51.16,51.19,13706.0,46.7621,46.7712,46.7256,46.753,13706.0
2020-05-22 14:25:00,51.19,51.2,51.16,51.19,18710.0,46.753,46.7621,46.7256,46.753,18710.0
2020-05-22 14:30:00,51.19,51.22,51.17,51.22,8505.0,46.753,46.7804,46.7347,46.7804,8505.0
2020-05-22 14:35:00,51.21,51.21,51.18,51.19,19278.0,46.7712,46.7712,46.7438,46.753,19278.0
2020-05-22 14:40:00,51.18,51.19,51.11,51.11,27608.0,46.7438,46.753,46.6799,46.6799,27608.0
2020-05-22 14:45:00,51.12,51.12,51.09,51.11,24079.0,46.689,46.689,46.6616,46.6799,24079.0
2020-05-22 14:50:00,51.12,51.12,51.1,51.11,15435.0,46.689,46.689,46.6708,46.6799,15435.0
2020-05-22 14:55:00,51.1,51.13,51.09,51.12,15572.0,46.6708,46.6982,46.6616,46.689,15572.0
2020-05-22 15:00:00,51.11,51.12,51.09,51.12,11489.0,46.6799,46.689,46.6616,46.689,11489.0
2020-05-22 15:05:00,51.12,51.14,51.11,51.13,20956.0,46.689,46.7073,46.6799,46.6982,20956.0
2020-05-22 15:10:00,51.13,51.15,51.13,51.13,35626.0,46.6982,46.7164,46.6982,46.6982,35626.0
2020-05-22 15:15:00,51.13,51.14,51.11,51.12,62938.0,46.6982,46.7073,46.6799,46.689,62938.0
2020-05-22 15:20:00,51.12,51.12,51.07,51.09,18945.0,46.689,46.689,46.6434,46.6616,18945.0
2020-05-22 15:25:00,51.1,51.1,51.07,51.1,14946.0,46.6708,46.6708,46.6434,46.6708,14946.0
2020-05-22 15:30:00,51.09,51.14,51.09,51.12,25867.0,46.6616,46.7073,46.6616,46.689,25867.0
2020-05-22 15:35:00,51.12,51.13,51.11,51.12,28110.0,46.689,46.6982,46.6799,46.689,28110.0
2020-05-22 15:40:00,51.12,51.15,51.1,51.14,40743.0,46.689,46.7164,46.6708,46.7073,40743.0
2020-05-22 15:45:00,51.14,51.18,51.13,51.18,90831.0,46.7073,46.7438,46.6982,46.7438,90831.0
2020-05-22 15:50:00,51.18,51.25,51.15,51.25,178228.0,46.7438,46.8078,46.7164,46.8078,178228.0
2020-05-22 15:55:00,51.25,51.27,51.21,51.25,143576.0,46.8078,46.826,46.7712,46.8078,143576.0
2020-05-26 09:30:00,53.32,53.57,53.3,53.47,308646.0,48.6983,48.9267,48.6801,48.8353,308646.0
2020-05-26 09:35:00,53.47,53.5,53.39,53.39,242072.0,48.8353,48.8627,48.7623,48.7623,242072.0
2020-05-26 09:40:00,53.39,53.53,53.39,53.53,210482.0,48.7623,48.8901,48.7623,48.8901,210482.0
2020-05-26 09:45:00,53.53,53.56,53.45,53.45,172884.0,48.8901,48.9175,48.8171,48.8171,172884.0
2020-05-26 09:50:00,53.44,53.45,53.37,53.37,45338.0,48.8079,48.8171,48.744,48.744,45338.0
2020-05-26 09:55:00,53.36,53.4,53.34,53.36,47476.0,48.7349,48.7714,48.7166,48.7349,47476.0
2020-05-26 10:00:00,53.35,53.4,53.32,53.33,122621.0,48.7257,48.7714,48.6983,48.7075,122621.0
2020-05-26 10:05:00,53.33,53.34,53.21,53.23,147575.0,48.7075,48.7166,48.5979,48.6161,147575.0
2020-05-26 10:10:00,53.22,53.28,53.19,53.25,62859.0,48.607,48.6618,48.5796,48.6344,62859.0
2020-05-26 10:15:00,53.25,53.3,53.23,53.3,39889.0,48.6344,48.6801,48.6161,48.6801,39889.0
2020-05-26 10:20:00,53.3,53.35,53.29,53.32,69899.0,48.6801,48.7257,48.6709,48.6983,69899.0
2020-05-26 10:25:00,53.32,53.38,53.3,53.38,64419.0,48.6983,48.7531,48.6801,48.7531,64419.0
2020-05-26 10:30:00,53.38,53.4,53.34,53.37,165014.0,48.7531,48.7714,48.7166,48.744,165014.0
2020-05-26 10:35:00,53.37,53.39,53.33,53.34,86904.0,48.744,48.7623,48.7075,48.7166,86904.0
2020-05-26 10:40:00,53.34,53.38,53.28,53.29,47707.0,48.7166,48.7531,48.6618,48.6709,47707.0
2020-05-26 10:45:00,53.29,53.34,53.28,53.31,124884.0,48.6709,48.7166,48.6618,48.6892,124884.0
2020-05-26 10:50:00,53.31,53.41,53.31,53.4,32859.0,48.6892,48.7805,48.6892,48.7714,32859.0
2020-05-26 10:55:00,53.4,53.42,53.38,53.39,31189.0,48.7714,48.7897,48.7531,48.7623,31189.0
2020-05-26 11:00:00,53.39,53.46,53.38,53.44,47517.0,48.7623,48.8262,48.7531,48.8079,47517.0
2020-05-26 11:05:00,53.43,53.45,53.39,53.4,98292.0,48.7988,48.8171,48.7623,48.7714,98292.0
2020-05-26 11:10:00,53.39,53.43,53.36,53.41,42618.0,48.7623,48.7988,48.7349,48.7805,42618.0
2020-05-26 11:15:00,53.41,53.42,53.35,53.4,21678.0,48.7805,48.7897,48.7257,48.7714,21678.0
2020-05-26 11:20:00,53.4,53.42,53.33,53.34,65038.0,48.7714,48.7897,48.7075,48.7166,65038.0
2020-05-26 11:25:00,53.34,53.34,53.12,53.23,235863.0,48.7166,48.7166,48.5157,48.6161,235863.0
2020-05-26 11:30:00,53.23,53.24,53.17,53.23,61509.0,48.6161,48.6253,48.5614,48.6161,61509.0
2020-05-26 11:35:00,53.23,53.27,53.21,53.27,48312.0,48.6161,48.6527,48.5979,48.6527,48312.0
2020-05-26 11:40:00,53.27,53.28,53.18,53.2,61532.0,48.6527,48.6618,48.5705,48.5888,61532.0
2020-05-26 11:45:00,53.2,53.23,53.16,53.18,28087.0,48.5888,48.6161,48.5522,48.5705,28087.0
2020-05-26 11:50:00,53.17,53.22,53.15,53.18,67265.0,48.5614,48.607,48.5431,48.5705,67265.0
2020-05-26 11:55:00,53.18,53.22,53.17,53.2,42574.0,48.5705,48.607,48.5614,48.5888,42574.0
2020-05-26 12:00:00,53.21,53.23,53.2,53.21,14300.0,48.5979,48.6161,48.5888,48.5979,14300.0
2020-05-26 12:05:00,53.21,53.23,53.19,53.21,7354.0,48.5979,48.6161,48.5796,48.5979,7354.0
2020-05-26 12:10:00,53.21,53.27,53.21,53.25,18191.0,48.5979,48.6527,48.5979,48.6344,18191.0
2020-05-26 12:15:00,53.25,53.25,53.2,53.2,9251.0,48.6344,48.6344,48.5888,48.5888,9251.0
2020-05-26 12:20:00,53.2,53.24,53.17,53.22,14441.0,48.5888,48.6253,48.5614,48.607,14441.0
2020-05-26 12:25:00,53.22,53.23,53.19,53.22,12701.0,48.607,48.6161,48.5796,48.607,12701.0
2020-05-26 12:30:00,53.22,53.26,53.22,53.25,39419.0,48.607,48.6435,48.607,48.6344,39419.0
2020-05-26 12:35:00,53.26,53.33,53.25,53.32,22114.0,48.6435,48.7075,48.6344,48.6983,22114.0
2020-05-26 12:40:00,53.33,53.34,53.31,53.31,24582.0,48.7075,48.7166,48.6892,48.6892,24582.0
2020-05-26 12:45:00,53.32,53.33,53.29,53.3,27550.0,48.6983,48.7075,48.6709,48.6801,27550.0
2020-05-26 12:50:00,53.3,53.34,53.29,53.32,46407.0,48.6801,48.7166,48.6709,48.6983,46407.0
2020-05-26 12:55:00,53.32,53.35,53.3,53.33,34381.0,48.6983,48.7257,48.6801,48.7075,34381.0
2020-05-26 13:00:00,53.33,53.35,53.3,53.32,10725.0,48.7075,48.7257,48.6801,48.6983,10725.0
2020-05-26 13:05:00,53.33,53.35,53.31,53.32,79786.0,48.7075,48.7257,48.6892,48.6983,79786.0
2020-05-26 13:10:00,53.32,53.34,53.31,53.32,25382.0,48.6983,48.7166,48.6892,48.6983,25382.0
2020-05-26 13:15:00,53.32,53.35,53.31,53.32,11729.0,48.6983,48.7257,48.6892,48.6983,11729.0
2020-05-26 13:20:00,53.32,53.36,53.3,53.35,17894.0,48.6983,48.7349,48.6801,48.7257,17894.0
2020-05-26 13:25:00,53.35,53.41,53.34,53.4,14822.0,48.7257,48.7805,48.7166,48.7714,14822.0
2020-05-26 13:30:00,53.4,53.4,53.36,53.37,6514.0,48.7714,48.7714,48.7349,48.744,6514.0
2020-05-26 13:35:00,53.37,53.39,53.36,53.39,11904.0,48.744,48.7623,48.7349,48.7623,11904.0
2020-05-26 13:40:00,53.39,53.39,53.36,53.38,10075.0,48.7623,48.7623,48.7349,48.7531,10075.0
2020-05-26 13:45:00,53.38,53.38,53.35,53.35,15869.0,48.7531,48.7531,48.7257,48.7257,15869.0
2020-05-26 13:50:00,53.35,53.38,53.34,53.38,9605.0,48.7257,48.7531,48.7166,48.7531,9605.0
2020-05-26 13:55:00,53.38,53.41,53.37,53.37,18060.0,48.7531,48.7805,48.744,48.744,18060.0
2020-05-26 14:00:00,53.38,53.41,53.37,53.39,26120.0,48.7531,48.7805,48.744,48.7623,26120.0
2020-05-26 14:05:00,53.39,53.4,53.36,53.38,59895.0,48.7623,48.7714,48.7349,48.7531,59895.0
2020-05-26 14:10:00,53.38,53.41,53.38,53.39,22416.0,48.7531,48.7805,48.7531,48.7623,22416.0
2020-05-26 14:15:00,53.39,53.41,53.38,53.4,21085.0,48.7623,48.7805,48.7531,48.7714,21085.0
2020-05-26 14:20:00,53.41,53.43,53.38,53.39,15755.0,48.7805,48.7988,48.7531,48.7623,15755.0
2020-05-26 14:25:00,53.39,53.39,53.36,53.37,16764.0,48.7623,48.7623,48.7349,48.744,16764.0
2020-05-26 14:30:00,53.37,53.37,53.31,53.32,36049.0,48.744,48.744,48.6892,48.6983,36049.0
2020-05-26 14:35:00,53.32,53.34,53.31,53.31,26921.0,48.6983,48.7166,48.6892,48.6892,26921.0
2020-05-26 14:40:00,53.31,53.31,53.28,53.29,7400.0,48.6892,48.6892,48.6618,48.6709,7400.0
2020-05-26 14:45:00,53.29,53.3,53.25,53.26,61274.0,48.6709,48.6801,48.6344,48.6435,61274.0
2020-05-26 14:50:00,53.26,53.29,53.25,53.26,53232.0,48.6435,48.6709,48.6344,48.6435,53232.0
2020-05-26 14:55:00,53.25,53.31,53.25,53.3,9798.0,48.6344,48.6892,48.6344,48.6801,9798.0
2020-05-26 15:00:00,53.3,53.31,53.25,53.26,10027.0,48.6801,48.6892,48.6344,48.6435,10027.0
2020-05-26 15:05:00,53.27,53.29,53.25,53.27,9650.0,48.6527,48.6709,48.6344,48.6527,9650.0
2020-05-26 15:10:00,53.28,53.29,53.26,53.29,28643.0,48.6618,48.6709,48.6435,48.6709,28643.0
2020-05-26 15:15:00,53.29,53.3,53.23,53.26,14511.0,48.6709,48.6801,48.6161,48.6435,14511.0
2020-05-26 15:20:00,53.27,53.35,53.27,53.34,27099.0,48.6527,48.7257,48.6527,48.7166,27099.0
2020-05-26 15:25:00,53.34,53.34,53.27,53.3,26804.0,48.7166,48.7166,48.6527,48.6801,26804.0
2020-05-26 15:30:00,53.31,53.4,53.15,53.19,86528.0,48.6892,48.7714,48.5431,48.5796,86528.0
2020-05-26 15:35:00,53.21,53.24,53.17,53.17,32307.0,48.5979,48.6253,48.5614,48.5614,32307.0
2020-05-26 15:40:00,53.16,53.16,52.93,52.95,214211.0,48.5522,48.5522,48.3422,48.3604,214211.0
2020-05-26 15:45:00,52.94,52.97,52.89,52.9,87902.0,48.3513,48.3787,48.3056,48.3148,87902.0
2020-05-26 15:50:00,52.9,53.03,52.89,52.97,807877.0,48.3148,48.4335,48.3056,48.3787,807877.0
2020-05-26 15:55:00,52.97,53.03,52.95,53.0,281838.0,48.3787,48.4335,48.3604,48.4061,281838.0
2020-05-27 09:30:00,53.09,53.13,52.89,52.93,214017.0,48.4883,48.5248,48.3056,48.3422,214017.0
2020-05-27 09:35:00,52.94,52.96,52.85,52.86,123326.0,48.3513,48.3696,48.2691,48.2782,123326.0
2020-05-27 09:40:00,52.86,52.89,52.8,52.85,118074.0,48.2782,48.3056,48.2234,48.2691,118074.0
2020-05-27 09:45:00,52.85,52.85,52.71,52.72,66750.0,48.2691,48.2691,48.1412,48.1504,66750.0
2020-05-27 09:50:00,52.73,52.76,52.66,52.68,137585.0,48.1595,48.1869,48.0956,48.1138,137585.0
2020-05-27 09:55:00,52.67,52.78,52.67,52.76,29586.0,48.1047,48.2052,48.1047,48.1869,29586.0
2020-05-27 10:00:00,52.76,52.77,52.7,52.73,62384.0,48.1869,48.196,48.1321,48.1595,62384.0
2020-05-27 10:05:00,52.73,52.78,52.72,52.77,71453.0,48.1595,48.2052,48.1504,48.196,71453.0
2020-05-27 10:10:00,52.78,52.85,52.78,52.85,87203.0,48.2052,48.2691,48.2052,48.2691,87203.0
2020-05-27 10:15:00,52.85,52.88,52.83,52.83,108639.0,48.2691,48.2965,48.2508,48.2508,108639.0
2020-05-27 10:20:00,52.83,52.84,52.65,52.72,109938.0,48.2508,48.26,48.0864,48.1504,109938.0
2020-05-27 10:25:00,52.71,52.78,52.69,52.73,36036.0,48.1412,48.2052,48.123,48.1595,36036.0
2020-05-27 10:30:00,52.73,52.73,52.58,52.6,71949.0,48.1595,48.1595,48.0225,48.0408,71949.0
2020-05-27 10:35:00,52.6,52.63,52.56,52.57,45565.0,48.0408,48.0682,48.0042,48.0134,45565.0
2020-05-27 10:40:00,52.56,52.56,52.47,52.54,38484.0,48.0042,48.0042,47.922,47.986,38484.0
2020-05-27 10:45:00,52.55,52.55,52.37,52.38,69924.0,47.9951,47.9951,47.8307,47.8398,69924.0
2020-05-27 10:50:00,52.39,52.52,52.37,52.5,92015.0,47.849,47.9677,47.8307,47.9494,92015.0
2020-05-27 10:55:00,52.5,52.56,52.46,52.54,100249.0,47.9494,48.0042,47.9129,47.986,100249.0
2020-05-27 11:00:00,52.54,52.61,52.47,52.6,46984.0,47.986,48.0499,47.922,48.0408,46984.0
2020-05-27 11:05:00,52.6,52.68,52.58,52.68,29609.0,48.0408,48.1138,48.0225,48.1138,29609.0
2020-05-27 11:10:00,52.66,52.72,52.65,52.7,73797.0,48.0956,48.1504,48.0864,48.1321,73797.0
2020-05-27 11:15:00,52.69,52.74,52.62,52.74,68790.0,48.123,48.1686,48.059,48.1686,68790.0
2020-05-27 11:20:00,52.74,52.75,52.7,52.71,14345.0,48.1686,48.1778,48.1321,48.1412,14345.0
2020-05-27 11:25:00,52.71,52.79,52.7,52.73,129138.0,48.1412,48.2143,48.1321,48.1595,129138.0
2020-05-27 11:30:00,52.73,52.83,52.73,52.83,42117.0,48.1595,48.2508,48.1595,48.2508,42117.0
2020-05-27 11:35:00,52.83,52.83,52.52,52.6,161112.0,48.2508,48.2508,47.9677,48.0408,161112.0
2020-05-27 11:40:00,52.6,52.64,52.5,52.51,114858.0,48.0408,48.0773,47.9494,47.9586,114858.0
2020-05-27 11:45:00,52.51,52.8,52.51,52.79,82706.0,47.9586,48.2234,47.9586,48.2143,82706.0
2020-05-27 11:50:00,52.78,52.78,52.71,52.75,37294.0,48.2052,48.2052,48.1412,48.1778,37294.0
2020-05-27 11:55:00,52.75,52.78,52.69,52.71,38447.0,48.1778,48.2052,48.123,48.1412,38447.0
2020-05-27 12:00:00,52.71,52.82,52.69,52.82,76310.0,48.1412,48.2417,48.123,48.2417,76310.0
2020-05-27 12:05:00,52.82,52.88,52.8,52.87,77481.0,48.2417,48.2965,48.2234,48.2874,77481.0
2020-05-27 12:10:00,52.87,52.9,52.83,52.84,7450.0,48.2874,48.3148,48.2508,48.26,7450.0
2020-05-27 12:15:00,52.84,52.87,52.81,52.87,10515.0,48.26,48.2874,48.2326,48.2874,10515.0
2020-05-27 12:20:00,52.87,52.88,52.81,52.84,17512.0,48.2874,48.2965,48.2326,48.26,17512.0
2020-05-27 12:25:00,52.85,52.88,52.78,52.79,56866.0,48.2691,48.2965,48.2052,48.2143,56866.0
2020-05-27 12:30:00,52.8,52.82,52.75,52.8,38600.0,48.2234,48.2417,48.1778,48.2234,38600.0
2020-05-27 12:35:00,52.81,52.82,52.77,52.8,15324.0,48.2326,48.2417,48.196,48.2234,15324.0
2020-05-27 12:40:00,52.79,52.81,52.76,52.8,92972.0,48.2143,48.2326,48.1869,48.2234,92972.0
2020-05-27 12:45:00,52.81,52.87,52.81,52.84,21808.0,48.2326,48.2874,48.2326,48.26,21808.0
2020-05-27 12:50:00,52.84,52.84,52.81,52.83,60198.0,48.26,48.26,48.2326,48.2508,60198.0
2020-05-27 12:55:00,52.82,52.83,52.74,52.75,43654.0,48.2417,48.2508,48.1686,48.1778,43654.0
2020-05-27 13:00:00,52.74,52.75,52.6,52.71,106076.0,48.1686,48.1778,48.0408,48.1412,106076.0
2020-05-27 13:05:00,52.71,52.73,52.64,52.66,112078.0,48.1412,48.1595,48.0773,48.0956,112078.0
2020-05-27 13:10:00,52.67,52.68,52.64,52.66,16877.0,48.1047,48.1138,48.0773,48.0956,16877.0
2020-05-27 13:15:00,52.68,52.69,52.65,52.69,16023.0,48.1138,48.123,48.0864,48.123,16023.0
2020-05-27 13:20:00,52.69,52.71,52.67,52.69,22294.0,48.123,48.1412,48.1047,48.123,22294.0
2020-05-27 13:25:00,52.7,52.71,52.65,52.66,20817.0,48.1321,48.1412,48.0864,48.0956,20817.0
2020-05-27 13:30:00,52.67,52.7,52.64,52.7,165710.0,48.1047,48.1321,48.0773,48.1321,165710.0
2020-05-27 13:35:00,52.7,52.96,52.69,52.92,248360.0,48.1321,48.3696,48.123,48.333,248360.0
2020-05-27 13:40:00,52.93,52.98,52.93,52.97,79929.0,48.3422,48.3878,48.3422,48.3787,79929.0
2020-05-27 13:45:00,52.96,52.99,52.94,52.98,34820.0,48.3696,48.397,48.3513,48.3878,34820.0
2020-05-27 13:50:00,52.98,53.01,52.97,53.01,24158.0,48.3878,48.4152,48.3787,48.4152,24158.0
2020-05-27 13:55:00,53.01,53.01,52.97,53.0,30011.0,48.4152,48.4152,48.3787,48.4061,30011.0
2020-05-27 14:00:00,53.0,53.09,52.99,53.03,53488.0,48.4061,48.4883,48.397,48.4335,53488.0
2020-05-27 14:05:00,53.03,53.03,52.96,53.0,47742.0,48.4335,48.4335,48.3696,48.4061,47742.0
2020-05-27 14:10:00,53.0,53.04,53.0,53.02,21546.0,48.4061,48.4426,48.4061,48.4244,21546.0
2020-05-27 14:15:00,53.01,53.03,52.99,53.02,20050.0,48.4152,48.4335,48.397,48.4244,20050.0
2020-05-27 14:20:00,53.02,53.02,52.97,52.99,14313.0,48.4244,48.4244,48.3787,48.397,14313.0
2020-05-27 14:25:00,52.99,53.02,52.97,52.99,15649.0,48.397,48.4244,48.3787,48.397,15649.0
2020-05-27 14:30:00,53.0,53.06,52.97,53.03,22871.0,48.4061,48.4609,48.3787,48.4335,22871.0
2020-05-27 14:35:00,53.02,53.04,52.99,53.02,18554.0,48.4244,48.4426,48.397,48.4244,18554.0
2020-05-27 14:40:00,53.02,53.03,52.99,53.02,10959.0,48.4244,48.4335,48.397,48.4244,10959.0
2020-05-27 14:45:00,53.03,53.06,53.02,53.06,11788.0,48.4335,48.4609,48.4244,48.4609,11788.0
2020-05-27 14:50:00,53.05,53.09,53.05,53.07,16150.0,48.4518,48.4883,48.4518,48.47,16150.0
2020-05-27 14:55:00,53.07,53.12,53.06,53.1,74103.0,48.47,48.5157,48.4609,48.4974,74103.0
2020-05-27 15:00:00,53.1,53.11,53.08,53.08,23721.0,48.4974,48.5066,48.4792,48.4792,23721.0
2020-05-27 15:05:00,53.08,53.1,53.07,53.08,59152.0,48.4792,48.4974,48.47,48.4792,59152.0
2020-05-27 15:10:00,53.08,53.09,53.06,53.07,124181.0,48.4792,48.4883,48.4609,48.47,124181.0
2020-05-27 15:15:00,53.07,53.08,53.0,53.05,221381.0,48.47,48.4792,48.4061,48.4518,221381.0
2020-05-27 15:20:00,53.05,53.05,53.0,53.03,121804.0,48.4518,48.4518,48.4061,48.4335,121804.0
2020-05-27 15:25:00,53.02,53.04,52.99,53.03,177867.0,48.4244,48.4426,48.397,48.4335,177867.0
2020-05-27 15:30:00,53.02,53.03,52.97,52.98,343636.0,48.4244,48.4335,48.3787,48.3878,343636.0
2020-05-27 15:35:00,52.98,53.03,52.97,53.02,245420.0,48.3878,48.4335,48.3787,48.4244,245420.0
2020-05-27 15:40:00,53.02,53.06,53.0,53.03,169444.0,48.4244,48.4609,48.4061,48.4335,169444.0
2020-05-27 15:45:00,53.03,53.03,53.0,53.0,204075.0,48.4335,48.4335,48.4061,48.4061,204075.0
2020-05-27 15:50:00,53.0,53.08,53.0,53.05,423183.0,48.4061,48.4792,48.4061,48.4518,423183.0
2020-05-27 15:55:00,53.05,53.09,52.99,53.01,577655.0,48.4518,48.4883,48.397,48.4152,577655.0
2020-05-28 09:30:00,53.03,53.06,52.95,53.04,73054.0,48.4335,48.4609,48.3604,48.4426,73054.0
2020-05-28 09:35:00,53.05,53.12,53.01,53.03,123568.0,48.4518,48.5157,48.4152,48.4335,123568.0
2020-05-28 09:40:00,53.03,53.07,53.0,53.05,152744.0,48.4335,48.47,48.4061,48.4518,152744.0
2020-05-28 09:45:00,53.05,53.05,52.96,52.99,49743.0,48.4518,48.4518,48.3696,48.397,49743.0
2020-05-28 09:50:00,52.99,53.1,52.99,53.06,63071.0,48.397,48.4974,48.397,48.4609,63071.0
2020-05-28 09:55:00,53.05,53.06,52.94,52.99,146636.0,48.4518,48.4609,48.3513,48.397,146636.0
2020-05-28 10:00:00,53.0,53.0,52.94,52.98,43239.0,48.4061,48.4061,48.3513,48.3878,43239.0
2020-05-28 10:05:00,52.98,53.09,52.96,53.05,66159.0,48.3878,48.4883,48.3696,48.4518,66159.0
2020-05-28 10:10:00,53.05,53.11,53.04,53.05,92031.0,48.4518,48.5066,48.4426,48.4518,92031.0
2020-05-28 10:15:00,53.04,53.05,52.93,52.97,86647.0,48.4426,48.4518,48.3422,48.3787,86647.0
2020-05-28 10:20:00,52.96,53.06,52.96,53.01,23261.0,48.3696,48.4609,48.3696,48.4152,23261.0
2020-05-28 10:25:00,53.01,53.07,52.99,53.04,20612.0,48.4152,48.47,48.397,48.4426,20612.0
2020-05-28 10:30:00,53.06,53.06,53.0,53.02,33925.0,48.4609,48.4609,48.4061,48.4244,33925.0
2020-05-28 10:35:00,53.02,53.05,53.0,53.03,53566.0,48.4244,48.4518,48.4061,48.4335,53566.0
2020-05-28 10:40:00,53.04,53.1,53.03,53.1,15832.0,48.4426,48.4974,48.4335,48.4974,15832.0
2020-05-28 10:45:00,53.1,53.15,53.09,53.12,20276.0,48.4974,48.5431,48.4883,48.5157,20276.0
2020-05-28 10:50:00,53.12,53.15,53.1,53.14,35316.0,48.5157,48.5431,48.4974,48.534,35316.0
2020-05-28 10:55:00,53.14,53.16,53.11,53.14,46614.0,48.534,48.5522,48.5066,48.534,46614.0
2020-05-28 11:00:00,53.14,53.15,53.1,53.13,31195.0,48.534,48.5431,48.4974,48.5248,31195.0
2020-05-28 11:05:00,53.14,53.21,53.11,53.11,39596.0,48.534,48.5979,48.5066,48.5066,39596.0
2020-05-28 11:10:00,53.1,53.13,53.07,53.13,102344.0,48.4974,48.5248,48.47,48.5248,102344.0
2020-05-28 11:15:00,53.14,53.15,53.11,53.12,9459.0,48.534,48.5431,48.5066,48.5157,9459.0
2020-05-28 11:20:00,53.11,53.12,53.07,53.09,45356.0,48.5066,48.5157,48.47,48.4883,45356.0
2020-05-28 11:25:00,53.09,53.16,53.08,53.15,110003.0,48.4883,48.5522,48.4792,48.5431,110003.0
2020-05-28 11:30:00,53.16,53.16,53.02,53.03,125875.0,48.5522,48.5522,48.4244,48.4335,125875.0
2020-05-28 11:35:00,53.02,53.06,52.98,52.99,99803.0,48.4244,48.4609,48.3878,48.397,99803.0
2020-05-28 11:40:00,52.99,53.02,52.96,53.01,82311.0,48.397,48.4244,48.3696,48.4152,82311.0
2020-05-28 11:45:00,53.01,53.03,53.0,53.0,26344.0,48.4152,48.4335,48.4061,48.4061,26344.0
2020-05-28 11:50:00,53.01,53.01,52.98,53.0,17927.0,48.4152,48.4152,48.3878,48.4061,17927.0
2020-05-28 11:55:00,53.0,53.04,52.98,53.03,112094.0,48.4061,48.4426,48.3878,48.4335,112094.0
2020-05-28 12:00:00,53.04,53.05,52.99,53.01,16708.0,48.4426,48.4518,48.397,48.4152,16708.0
2020-05-28 12:05:00,53.01,53.06,53.01,53.06,10080.0,48.4152,48.4609,48.4152,48.4609,10080.0
2020-05-28 12:10:00,53.06,53.09,53.06,53.06,9701.0,48.4609,48.4883,48.4609,48.4609,9701.0
2020-05-28 12:15:00,53.06,53.12,53.06,53.08,10529.0,48.4609,48.5157,48.4609,48.4792,10529.0
2020-05-28 12:20:00,53.07,53.12,53.06,53.12,4574.0,48.47,48.5157,48.4609,48.5157,4574.0
2020-05-28 12:25:00,53.12,53.12,53.07,53.09,26219.0,48.5157,48.5157,48.47,48.4883,26219.0
2020-05-28 12:30:00,53.1,53.15,53.08,53.15,6910.0,48.4974,48.5431,48.4792,48.5431,6910.0
2020-05-28 12:35:00,53.15,53.21,53.15,53.2,28385.0,48.5431,48.5979,48.5431,48.5888,28385.0
2020-05-28 12:40:00,53.2,53.23,53.2,53.22,7950.0,48.5888,48.6161,48.5888,48.607,7950.0
2020-05-28 12:45:00,53.21,53.25,53.18,53.25,14429.0,48.5979,48.6344,48.5705,48.6344,14429.0
2020-05-28 12:50:00,53.25,53.27,53.23,53.25,12864.0,48.6344,48.6527,48.6161,48.6344,12864.0
2020-05-28 12:55:00,53.24,53.26,53.23,53.26,5000.0,48.6253,48.6435,48.6161,48.6435,5000.0
2020-05-28 13:00:00,53.27,53.28,53.25,53.28,7247.0,48.6527,48.6618,48.6344,48.6618,7247.0
2020-05-28 13:05:00,53.28,53.29,53.25,53.27,9775.0,48.6618,48.6709,48.6344,48.6527,9775.0
2020-05-28 13:10:00,53.27,53.29,53.25,53.28,7906.0,48.6527,48.6709,48.6344,48.6618,7906.0
2020-05-28 13:15:00,53.28,53.29,53.26,53.28,4400.0,48.6618,48.6709,48.6435,48.6618,4400.0
2020-05-28 13:20:00,53.29,53.32,53.28,53.32,19718.0,48.6709,48.6983,48.6618,48.6983,19718.0
2020-05-28 13:25:00,53.32,53.32,53.29,53.31,28848.0,48.6983,48.6983,48.6709,48.6892,28848.0
2020-05-28 13:30:00,53.31,53.31,53.26,53.27,18126.0,48.6892,48.6892,48.6435,48.6527,18126.0
2020-05-28 13:35:00,53.27,53.3,53.26,53.27,13388.0,48.6527,48.6801,48.6435,48.6527,13388.0
2020-05-28 13:40:00,53.28,53.3,53.26,53.29,14294.0,48.6618,48.6801,48.6435,48.6709,14294.0
2020-05-28 13:45:00,53.3,53.3,53.27,53.28,17489.0,48.6801,48.6801,48.6527,48.6618,17489.0
2020-05-28 13:50:00,53.27,53.28,53.22,53.28,33812.0,48.6527,48.6618,48.607,48.6618,33812.0
2020-05-28 13:55:00,53.28,53.3,53.24,53.25,36896.0,48.6618,48.6801,48.6253,48.6344,36896.0
2020-05-28 14:00:00,53.25,53.27,53.23,53.25,24921.0,48.6344,48.6527,48.6161,48.6344,24921.0
2020-05-28 14:05:00,53.24,53.25,53.22,53.22,14343.0,48.6253,48.6344,48.607,48.607,14343.0
2020-05-28 14:10:00,53.21,53.23,53.2,53.23,10432.0,48.5979,48.6161,48.5888,48.6161,10432.0
2020-05-28 14:15:00,53.23,53.28,53.23,53.26,23123.0,48.6161,48.6618,48.6161,48.6435,23123.0
2020-05-28 14:20:00,53.26,53.29,53.24,53.24,36714.0,48.6435,48.6709,48.6253,48.6253,36714.0
2020-05-28 14:25:00,53.23,53.24,53.15,53.17,21220.0,48.6161,48.6253,48.5431,48.5614,21220.0
2020-05-28 14:30:00,53.18,53.19,53.11,53.14,68287.0,48.5705,48.5796,48.5066,48.534,68287.0
2020-05-28 14:35:00,53.15,53.16,53.1,53.11,36333.0,48.5431,48.5522,48.4974,48.5066,36333.0
2020-05-28 14:40:00,53.12,53.12,53.06,53.07,23309.0,48.5157,48.5157,48.4609,48.47,23309.0
2020-05-28 14:45:00,53.07,53.1,53.05,53.07,23314.0,48.47,48.4974,48.4518,48.47,23314.0
2020-05-28 14:50:00,53.08,53.09,53.05,53.08,16320.0,48.4792,48.4883,48.4518,48.4792,16320.0
2020-05-28 14:55:00,53.08,53.13,53.05,53.13,13711.0,48.4792,48.5248,48.4518,48.5248,13711.0
2020-05-28 15:00:00,53.13,53.16,53.13,53.16,21821.0,48.5248,48.5522,48.5248,48.5522,21821.0
2020-05-28 15:05:00,53.15,53.16,53.14,53.14,12336.0,48.5431,48.5522,48.534,48.534,12336.0
2020-05-28 15:10:00,53.14,53.19,53.11,53.18,47802.0,48.534,48.5796,48.5066,48.5705,47802.0
2020-05-28 15:15:00,53.18,53.19,52.9,52.9,35792.0,48.5705,48.5796,48.3148,48.3148,35792.0
2020-05-28 15:20:00,52.91,52.94,52.87,52.91,34632.0,48.3239,48.3513,48.2874,48.3239,34632.0
2020-05-28 15:25:00,52.91,52.93,52.81,52.81,34323.0,48.3239,48.3422,48.2326,48.2326,34323.0
2020-05-28 15:30:00,52.8,52.83,52.72,52.77,55432.0,48.2234,48.2508,48.1504,48.196,55432.0
2020-05-28 15:35:00,52.77,52.83,52.74,52.79,54744.0,48.196,48.2508,48.1686,48.2143,54744.0
2020-05-28 15:40:00,52.79,52.8,52.74,52.78,39097.0,48.2143,48.2234,48.1686,48.2052,39097.0
2020-05-28 15:45:00,52.77,52.79,52.62,52.62,86242.0,48.196,48.2143,48.059,48.059,86242.0
2020-05-28 15:50:00,52.61,52.67,52.56,52.62,165029.0,48.0499,48.1047,48.0042,48.059,165029.0
2020-05-28 15:55:00,52.63,52.69,52.59,52.62,325501.0,48.0682,48.123,48.0316,48.059,325501.0
2020-05-29 09:30:00,52.92,52.96,52.79,52.9,115670.0,48.333,48.3696,48.2143,48.3148,115670.0
2020-05-29 09:35:00,52.89,52.98,52.85,52.97,97677.0,48.3056,48.3878,48.2691,48.3787,97677.0
2020-05-29 09:40:00,52.96,53.03,52.91,53.01,152054.0,48.3696,48.4335,48.3239,48.4152,152054.0
2020-05-29 09:45:00,53.0,53.1,52.96,53.06,135965.0,48.4061,48.4974,48.3696,48.4609,135965.0
2020-05-29 09:50:00,53.06,53.13,53.05,53.11,42982.0,48.4609,48.5248,48.4518,48.5066,42982.0
2020-05-29 09:55:00,53.11,53.13,53.02,53.05,50230.0,48.5066,48.5248,48.4244,48.4518,50230.0
2020-05-29 10:00:00,53.05,53.1,53.03,53.1,30460.0,48.4518,48.4974,48.4335,48.4974,30460.0
2020-05-29 10:05:00,53.11,53.15,53.01,53.04,44271.0,48.5066,48.5431,48.4152,48.4426,44271.0
2020-05-29 10:10:00,53.04,53.07,53.0,53.07,27235.0,48.4426,48.47,48.4061,48.47,27235.0
2020-05-29 10:15:00,53.07,53.15,53.04,53.14,176567.0,48.47,48.5431,48.4426,48.534,176567.0
2020-05-29 10:20:00,53.13,53.16,53.06,53.09,92715.0,48.5248,48.5522,48.4609,48.4883,92715.0
2020-05-29 10:25:00,53.09,53.1,52.96,53.02,165445.0,48.4883,48.4974,48.3696,48.4244,165445.0
2020-05-29 10:30:00,53.03,53.08,53.03,53.05,70951.0,48.4335,48.4792,48.4335,48.4518,70951.0
2020-05-29 10:35:00,53.05,53.12,53.01,53.08,137786.0,48.4518,48.5157,48.4152,48.4792,137786.0
2020-05-29 10:40:00,53.09,53.15,53.06,53.14,108173.0,48.4883,48.5431,48.4609,48.534,108173.0
2020-05-29 10:45:00,53.14,53.15,53.05,53.07,86436.0,48.534,48.5431,48.4518,48.47,86436.0
2020-05-29 10:50:00,53.08,53.15,53.07,53.1,120755.0,48.4792,48.5431,48.47,48.4974,120755.0
2020-05-29 10:55:00,53.1,53.18,53.09,53.14,54485.0,48.4974,48.5705,48.4883,48.534,54485.0
2020-05-29 11:00:00,53.14,53.2,53.03,53.07,27958.0,48.534,48.5888,48.4335,48.47,27958.0
2020-05-29 11:05:00,53.07,53.11,53.03,53.03,45497.0,48.47,48.5066,48.4335,48.4335,45497.0
2020-05-29 11:10:00,53.03,53.13,53.03,53.13,34453.0,48.4335,48.5248,48.4335,48.5248,34453.0
2020-05-29 11:15:00,53.13,53.14,53.04,53.1,71945.0,48.5248,48.534,48.4426,48.4974,71945.0
2020-05-29 11:20:00,53.1,53.16,53.1,53.11,29318.0,48.4974,48.5522,48.4974,48.5066,29318.0
2020-05-29 11:25:00,53.11,53.12,53.01,53.02,113636.0,48.5066,48.5157,48.4152,48.4244,113636.0
2020-05-29 11:30:00,53.02,53.09,52.99,53.04,50307.0,48.4244,48.4883,48.397,48.4426,50307.0
2020-05-29 11:35:00,53.03,53.1,52.99,53.07,55047.0,48.4335,48.4974,48.397,48.47,55047.0
2020-05-29 11:40:00,53.08,53.1,53.03,53.04,42735.0,48.4792,48.4974,48.4335,48.4426,42735.0
2020-05-29 11:45:00,53.04,53.07,52.98,53.07,152637.0,48.4426,48.47,48.3878,48.47,152637.0
2020-05-29 11:50:00,53.08,53.1,53.07,53.09,10915.0,48.4792,48.4974,48.47,48.4883,10915.0
2020-05-29 11:55:00,53.09,53.15,53.08,53.12,34150.0,48.4883,48.5431,48.4792,48.5157,34150.0
2020-05-29 12:00:00,53.12,53.17,53.12,53.16,77416.0,48.5157,48.5614,48.5157,48.5522,77416.0
2020-05-29 12:05:00,53.16,53.17,53.1,53.12,38300.0,48.5522,48.5614,48.4974,48.5157,38300.0
2020-05-29 12:10:00,53.12,53.16,53.11,53.13,118007.0,48.5157,48.5522,48.5066,48.5248,118007.0
2020-05-29 12:15:00,53.12,53.12,53.05,53.05,15763.0,48.5157,48.5157,48.4518,48.4518,15763.0
2020-05-29 12:20:00,53.05,53.07,53.04,53.06,31490.0,48.4518,48.47,48.4426,48.4609,31490.0
2020-05-29 12:25:00,53.05,53.09,53.05,53.09,11873.0,48.4518,48.4883,48.4518,48.4883,11873.0
2020-05-29 12:30:00,53.09,53.09,53.05,53.05,39308.0,48.4883,48.4883,48.4518,48.4518,39308.0
2020-05-29 12:35:00,53.05,53.1,53.04,53.1,5600.0,48.4518,48.4974,48.4426,48.4974,5600.0
2020-05-29 12:40:00,53.11,53.11,53.07,53.08,19426.0,48.5066,48.5066,48.47,48.4792,19426.0
2020-05-29 12:45:00,53.07,53.08,53.04,53.05,15100.0,48.47,48.4792,48.4426,48.4518,15100.0
2020-05-29 12:50:00,53.04,53.04,52.85,52.92,46450.0,48.4426,48.4426,48.2691,48.333,46450.0
2020-05-29 12:55:00,52.92,53.25,52.91,53.15,80996.0,48.333,48.6344,48.3239,48.5431,80996.0
2020-05-29 13:00:00,53.15,53.18,53.05,53.06,18576.0,48.5431,48.5705,48.4518,48.4609,18576.0
2020-05-29 13:05:00,53.06,53.1,53.04,53.05,9433.0,48.4609,48.4974,48.4426,48.4518,9433.0
2020-05-29 13:10:00,53.05,53.1,53.04,53.08,10763.0,48.4518,48.4974,48.4426,48.4792,10763.0
2020-05-29 13:15:00,53.08,53.11,53.07,53.11,26300.0,48.4792,48.5066,48.47,48.5066,26300.0
2020-05-29 13:20:00,53.11,53.12,53.07,53.08,8263.0,48.5066,48.5157,48.47,48.4792,8263.0
2020-05-29 13:25:00,53.07,53.1,53.05,53.08,10869.0,48.47,48.4974,48.4518,48.4792,10869.0
2020-05-29 13:30:00,53.07,53.08,53.05,53.05,13700.0,48.47,48.4792,48.4518,48.4518,13700.0
2020-05-29 13:35:00,53.04,53.05,52.97,52.98,22541.0,48.4426,48.4518,48.3787,48.3878,22541.0
2020-05-29 13:40:00,52.98,53.0,52.92,52.94,22401.0,48.3878,48.4061,48.333,48.3513,22401.0
2020-05-29 13:45:00,52.95,52.98,52.93,52.96,19775.0,48.3604,48.3878,48.3422,48.3696,19775.0
2020-05-29 13:50:00,52.96,52.99,52.95,52.99,4200.0,48.3696,48.397,48.3604,48.397,4200.0
2020-05-29 13:55:00,52.99,53.03,52.99,53.03,8551.0,48.397,48.4335,48.397,48.4335,8551.0
2020-05-29 14:00:00,53.02,53.04,52.99,53.01,13163.0,48.4244,48.4426,48.397,48.4152,13163.0
2020-05-29 14:05:00,53.01,53.26,52.99,53.24,121695.0,48.4152,48.6435,48.397,48.6253,121695.0
2020-05-29 14:10:00,53.24,53.26,53.18,53.19,37318.0,48.6253,48.6435,48.5705,48.5796,37318.0
2020-05-29 14:15:00,53.19,53.25,53.16,53.25,37563.0,48.5796,48.6344,48.5522,48.6344,37563.0
2020-05-29 14:20:00,53.25,53.28,53.2,53.24,34262.0,48.6344,48.6618,48.5888,48.6253,34262.0
2020-05-29 14:25:00,53.23,53.32,53.21,53.29,111680.0,48.6161,48.6983,48.5979,48.6709,111680.0
2020-05-29 14:30:00,53.29,53.3,53.25,53.26,21368.0,48.6709,48.6801,48.6344,48.6435,21368.0
2020-05-29 14:35:00,53.27,53.29,53.19,53.21,7059.0,48.6527,48.6709,48.5796,48.5979,7059.0
2020-05-29 14:40:00,53.21,53.24,53.16,53.17,20535.0,48.5979,48.6253,48.5522,48.5614,20535.0
2020-05-29 14:45:00,53.18,53.2,53.06,53.07,52652.0,48.5705,48.5888,48.4609,48.47,52652.0
2020-05-29 14:50:00,53.07,53.09,52.71,52.94,204502.0,48.47,48.4883,48.1412,48.3513,204502.0
2020-05-29 14:55:00,52.93,53.41,52.86,53.4,123109.0,48.3422,48.7805,48.2782,48.7714,123109.0
2020-05-29 15:00:00,53.42,53.64,53.36,53.63,139423.0,48.7897,48.9906,48.7349,48.9815,139423.0
2020-05-29 15:05:00,53.64,53.71,53.59,53.65,81224.0,48.9906,49.0545,48.9449,48.9997,81224.0
2020-05-29 15:10:00,53.64,53.77,53.61,53.64,47944.0,48.9906,49.1093,48.9632,48.9906,47944.0
2020-05-29 15:15:00,53.64,53.67,53.58,53.66,104999.0,48.9906,49.018,48.9358,49.0089,104999.0
2020-05-29 15:20:00,53.67,53.75,53.66,53.71,33628.0,49.018,49.0911,49.0089,49.0545,33628.0
2020-05-29 15:25:00,53.71,53.71,53.51,53.53,41309.0,49.0545,49.0545,48.8719,48.8901,41309.0
2020-05-29 15:30:00,53.52,53.62,53.48,53.54,51960.0,48.881,48.9723,48.8445,48.8993,51960.0
2020-05-29 15:35:00,53.54,53.61,53.53,53.61,75786.0,48.8993,48.9632,48.8901,48.9632,75786.0
2020-05-29 15:40:00,53.61,53.66,53.59,53.65,45139.0,48.9632,49.0089,48.9449,48.9997,45139.0
2020-05-29 15:45:00,53.65,53.66,53.53,53.57,64688.0,48.9997,49.0089,48.8901,48.9267,64688.0
2020-05-29 15:50:00,53.63,53.69,53.56,53.66,107182.0,48.9815,49.0363,48.9175,49.0089,107182.0
2020-05-29 15:55:00,53.66,53.66,53.54,53.54,309457.0,49.0089,49.0089,48.8993,48.8993,309457.0
2020-06-01 09:30:00,54.33,54.36,54.18,54.28,191790.0,49.6208,49.6482,49.4838,49.5751,191790.0
2020-06-01 09:35:00,54.28,54.4,54.23,54.36,93327.0,49.5751,49.6847,49.5295,49.6482,93327.0
2020-06-01 09:40:00,54.37,54.47,54.35,54.45,128045.0,49.6573,49.7487,49.6391,49.7304,128045.0
2020-06-01 09:45:00,54.46,54.48,54.39,54.43,124715.0,49.7395,49.7578,49.6756,49.7121,124715.0
2020-06-01 09:50:00,54.44,54.48,54.33,54.35,142970.0,49.7213,49.7578,49.6208,49.6391,142970.0
2020-06-01 09:55:00,54.35,54.36,54.29,54.3,121649.0,49.6391,49.6482,49.5843,49.5934,121649.0
2020-06-01 10:00:00,54.3,54.37,54.24,54.29,136425.0,49.5934,49.6573,49.5386,49.5843,136425.0
2020-06-01 10:05:00,54.3,54.41,54.29,54.41,50454.0,49.5934,49.6939,49.5843,49.6939,50454.0
2020-06-01 10:10:00,54.4,54.53,54.39,54.52,108891.0,49.6847,49.8035,49.6756,49.7943,108891.0
2020-06-01 10:15:00,54.53,54.62,54.51,54.59,137266.0,49.8035,49.8857,49.7852,49.8583,137266.0
2020-06-01 10:20:00,54.58,54.64,54.56,54.62,144329.0,49.8491,49.9039,49.8309,49.8857,144329.0
2020-06-01 10:25:00,54.62,54.63,54.57,54.61,44346.0,49.8857,49.8948,49.84,49.8765,44346.0
2020-06-01 10:30:00,54.61,54.65,54.6,54.62,34001.0,49.8765,49.9131,49.8674,49.8857,34001.0
2020-06-01 10:35:00,54.61,54.61,54.55,54.61,48725.0,49.8765,49.8765,49.8217,49.8765,48725.0
2020-06-01 10:40:00,54.6,54.61,54.56,54.59,36364.0,49.8674,49.8765,49.8309,49.8583,36364.0
2020-06-01 10:45:00,54.58,54.59,54.54,54.56,59189.0,49.8491,49.8583,49.8126,49.8309,59189.0
2020-06-01 10:50:00,54.56,54.63,54.53,54.61,85479.0,49.8309,49.8948,49.8035,49.8765,85479.0
2020-06-01 10:55:00,54.61,54.69,54.61,54.69,21636.0,49.8765,49.9496,49.8765,49.9496,21636.0
2020-06-01 11:00:00,54.69,54.71,54.53,54.54,57894.0,49.9496,49.9679,49.8035,49.8126,57894.0
2020-06-01 11:05:00,54.54,54.59,54.53,54.56,55717.0,49.8126,49.8583,49.8035,49.8309,55717.0
2020-06-01 11:10:00,54.56,54.58,54.53,54.58,64477.0,49.8309,49.8491,49.8035,49.8491,64477.0
2020-06-01 11:15:00,54.57,54.62,54.54,54.59,30746.0,49.84,49.8857,49.8126,49.8583,30746.0
2020-06-01 11:20:00,54.6,54.6,54.56,54.56,34706.0,49.8674,49.8674,49.8309,49.8309,34706.0
2020-06-01 11:25:00,54.56,54.61,54.52,54.61,50288.0,49.8309,49.8765,49.7943,49.8765,50288.0
2020-06-01 11:30:00,54.61,54.64,54.59,54.63,67278.0,49.8765,49.9039,49.8583,49.8948,67278.0
2020-06-01 11:35:00,54.62,54.66,54.6,54.65,39975.0,49.8857,49.9222,49.8674,49.9131,39975.0
2020-06-01 11:40:00,54.65,54.68,54.64,54.67,25075.0,49.9131,49.9405,49.9039,49.9313,25075.0
2020-06-01 11:45:00,54.67,54.7,54.65,54.69,19253.0,49.9313,49.9587,49.9131,49.9496,19253.0
2020-06-01 11:50:00,54.68,54.69,54.65,54.67,12288.0,49.9405,49.9496,49.9131,49.9313,12288.0
2020-06-01 11:55:00,54.66,54.69,54.66,54.68,17958.0,49.9222,49.9496,49.9222,49.9405,17958.0
2020-06-01 12:00:00,54.68,54.7,54.63,54.7,17791.0,49.9405,49.9587,49.8948,49.9587,17791.0
2020-06-01 12:05:00,54.7,54.71,54.69,54.7,19005.0,49.9587,49.9679,49.9496,49.9587,19005.0
2020-06-01 12:10:00,54.71,54.74,54.69,54.69,20677.0,49.9679,49.9953,49.9496,49.9496,20677.0
2020-06-01 12:15:00,54.69,54.73,54.68,54.73,20771.0,49.9496,49.9861,49.9405,49.9861,20771.0
2020-06-01 12:20:00,54.72,54.75,54.72,54.75,19247.0,49.977,50.0044,49.977,50.0044,19247.0
2020-06-01 12:25:00,54.74,54.75,54.71,54.73,11611.0,49.9953,50.0044,49.9679,49.9861,11611.0
2020-06-01 12:30:00,54.73,54.76,54.73,54.76,12195.0,49.9861,50.0135,49.9861,50.0135,12195.0
2020-06-01 12:35:00,54.76,54.77,54.75,54.76,11486.0,50.0135,50.0227,50.0044,50.0135,11486.0
2020-06-01 12:40:00,54.76,54.77,54.75,54.76,48211.0,50.0135,50.0227,50.0044,50.0135,48211.0
2020-06-01 12:45:00,54.75,54.79,54.75,54.78,10213.0,50.0044,50.0409,50.0044,50.0318,10213.0
2020-06-01 12:50:00,54.79,54.8,54.77,54.79,12210.0,50.0409,50.0501,50.0227,50.0409,12210.0
2020-06-01 12:55:00,54.79,54.8,54.76,54.8,23926.0,50.0409,50.0501,50.0135,50.0501,23926.0
2020-06-01 13:00:00,54.79,54.82,54.79,54.82,10700.0,50.0409,50.0683,50.0409,50.0683,10700.0
2020-06-01 13:05:00,54.81,54.86,54.8,54.85,22717.0,50.0592,50.1049,50.0501,50.0957,22717.0
2020-06-01 13:10:00,54.86,54.88,54.83,54.87,16378.0,50.1049,50.1231,50.0775,50.114,16378.0
2020-06-01 13:15:00,54.87,54.9,54.87,54.9,19322.0,50.114,50.1414,50.114,50.1414,19322.0
2020-06-01 13:20:00,54.89,54.9,54.87,54.9,9783.0,50.1323,50.1414,50.114,50.1414,9783.0
2020-06-01 13:25:00,54.91,54.92,54.87,54.88,20189.0,50.1505,50.1597,50.114,50.1231,20189.0
2020-06-01 13:30:00,54.88,54.9,54.85,54.87,13190.0,50.1231,50.1414,50.0957,50.114,13190.0
2020-06-01 13:35:00,54.87,54.93,54.87,54.91,23106.0,50.114,50.1688,50.114,50.1505,23106.0
2020-06-01 13:40:00,54.91,54.94,54.91,54.94,26002.0,50.1505,50.1779,50.1505,50.1779,26002.0
2020-06-01 13:45:00,54.94,54.96,54.92,54.93,27455.0,50.1779,50.1962,50.1597,50.1688,27455.0
2020-06-01 13:50:00,54.93,54.95,54.91,54.93,23090.0,50.1688,50.1871,50.1505,50.1688,23090.0
2020-06-01 13:55:00,54.94,54.94,54.9,54.93,50920.0,50.1779,50.1779,50.1414,50.1688,50920.0
2020-06-01 14:00:00,54.93,54.94,54.91,54.93,13953.0,50.1688,50.1779,50.1505,50.1688,13953.0
2020-06-01 14:05:00,54.94,54.95,54.92,54.93,13904.0,50.1779,50.1871,50.1597,50.1688,13904.0
2020-06-01 14:10:00,54.93,54.93,54.89,54.9,26187.0,50.1688,50.1688,50.1323,50.1414,26187.0
2020-06-01 14:15:00,54.9,54.9,54.88,54.89,17502.0,50.1414,50.1414,50.1231,50.1323,17502.0
2020-06-01 14:20:00,54.9,54.9,54.86,54.87,20710.0,50.1414,50.1414,50.1049,50.114,20710.0
2020-06-01 14:25:00,54.87,54.88,54.84,54.87,40952.0,50.114,50.1231,50.0866,50.114,40952.0
2020-06-01 14:30:00,54.87,54.88,54.85,54.87,13994.0,50.114,50.1231,50.0957,50.114,13994.0
2020-06-01 14:35:00,54.87,54.89,54.86,54.88,16049.0,50.114,50.1323,50.1049,50.1231,16049.0
2020-06-01 14:40:00,54.88,54.91,54.88,54.91,10877.0,50.1231,50.1505,50.1231,50.1505,10877.0
2020-06-01 14:45:00,54.91,54.92,54.89,54.91,28100.0,50.1505,50.1597,50.1323,50.1505,28100.0
2020-06-01 14:50:00,54.92,54.94,54.91,54.93,27093.0,50.1597,50.1779,50.1505,50.1688,27093.0
2020-06-01 14:55:00,54.93,54.96,54.92,54.94,15404.0,50.1688,50.1962,50.1597,50.1779,15404.0
2020-06-01 15:00:00,54.94,54.95,54.91,54.94,162493.0,50.1779,50.1871,50.1505,50.1779,162493.0
2020-06-01 15:05:00,54.94,54.94,54.87,54.89,37579.0,50.1779,50.1779,50.114,50.1323,37579.0
2020-06-01 15:10:00,54.9,54.9,54.85,54.86,32560.0,50.1414,50.1414,50.0957,50.1049,32560.0
2020-06-01 15:15:00,54.86,54.88,54.82,54.88,63447.0,50.1049,50.1231,50.0683,50.1231,63447.0
2020-06-01 15:20:00,54.88,54.9,54.87,54.89,47325.0,50.1231,50.1414,50.114,50.1323,47325.0
2020-06-01 15:25:00,54.9,54.92,54.89,54.9,56195.0,50.1414,50.1597,50.1323,50.1414,56195.0
2020-06-01 15:30:00,54.9,54.95,54.88,54.94,53346.0,50.1414,50.1871,50.1231,50.1779,53346.0
2020-06-01 15:35:00,54.93,54.94,54.87,54.88,35104.0,50.1688,50.1779,50.114,50.1231,35104.0
2020-06-01 15:40:00,54.87,54.89,54.84,54.89,88803.0,50.114,50.1323,50.0866,50.1323,88803.0
2020-06-01 15:45:00,54.89,54.92,54.87,54.89,82358.0,50.1323,50.1597,50.114,50.1323,82358.0
2020-06-01 15:50:00,54.88,54.94,54.86,54.91,93090.0,50.1231,50.1779,50.1049,50.1505,93090.0
2020-06-01 15:55:00,54.9,54.98,54.87,54.94,377464.0,50.1414,50.2145,50.114,50.1779,377464.0
2020-06-02 09:30:00,55.89,55.99,55.85,55.91,234170.0,51.0456,51.1369,51.0091,51.0639,234170.0
2020-06-02 09:35:00,55.9,55.9,55.77,55.86,78727.0,51.0547,51.0547,50.936,51.0182,78727.0
2020-06-02 09:40:00,55.85,55.93,55.84,55.92,78203.0,51.0091,51.0821,50.9999,51.073,78203.0
2020-06-02 09:45:00,55.93,55.97,55.89,55.94,69922.0,51.0821,51.1187,51.0456,51.0913,69922.0
2020-06-02 09:50:00,55.94,56.08,55.92,56.06,99783.0,51.0913,51.2191,51.073,51.2009,99783.0
2020-06-02 09:55:00,56.07,56.17,56.05,56.17,91694.0,51.21,51.3013,51.1917,51.3013,91694.0
2020-06-02 10:00:00,56.17,56.26,56.17,56.24,105951.0,51.3013,51.3835,51.3013,51.3653,105951.0
2020-06-02 10:05:00,56.23,56.31,56.23,56.31,61578.0,51.3561,51.4292,51.3561,51.4292,61578.0
2020-06-02 10:10:00,56.31,56.34,56.24,56.3,85643.0,51.4292,51.4566,51.3653,51.42,85643.0
2020-06-02 10:15:00,56.3,56.38,56.28,56.38,91618.0,51.42,51.4931,51.4018,51.4931,91618.0
2020-06-02 10:20:00,56.38,56.45,56.37,56.39,101098.0,51.4931,51.557,51.484,51.5022,101098.0
2020-06-02 10:25:00,56.38,56.46,56.36,56.46,53389.0,51.4931,51.5662,51.4748,51.5662,53389.0
2020-06-02 10:30:00,56.46,56.57,56.41,56.42,261105.0,51.5662,51.6666,51.5205,51.5296,261105.0
2020-06-02 10:35:00,56.42,56.46,56.38,56.39,66604.0,51.5296,51.5662,51.4931,51.5022,66604.0
2020-06-02 10:40:00,56.4,56.41,56.31,56.31,83105.0,51.5114,51.5205,51.4292,51.4292,83105.0
2020-06-02 10:45:00,56.31,56.38,56.27,56.27,159460.0,51.4292,51.4931,51.3926,51.3926,159460.0
2020-06-02 10:50:00,56.26,56.33,56.24,56.33,41882.0,51.3835,51.4474,51.3653,51.4474,41882.0
2020-06-02 10:55:00,56.33,56.39,56.3,56.34,119705.0,51.4474,51.5022,51.42,51.4566,119705.0
2020-06-02 11:00:00,56.35,56.38,56.19,56.3,135831.0,51.4657,51.4931,51.3196,51.42,135831.0
2020-06-02 11:05:00,56.29,56.29,56.14,56.15,63928.0,51.4109,51.4109,51.2739,51.2831,63928.0
2020-06-02 11:10:00,56.15,56.24,56.14,56.18,83431.0,51.2831,51.3653,51.2739,51.3105,83431.0
2020-06-02 11:15:00,56.16,56.31,56.14,56.3,34718.0,51.2922,51.4292,51.2739,51.42,34718.0
2020-06-02 11:20:00,56.3,56.31,56.25,56.26,29968.0,51.42,51.4292,51.3744,51.3835,29968.0
2020-06-02 11:25:00,56.25,56.29,56.17,56.18,46160.0,51.3744,51.4109,51.3013,51.3105,46160.0
2020-06-02 11:30:00,56.19,56.22,56.16,56.18,66939.0,51.3196,51.347,51.2922,51.3105,66939.0
2020-06-02 11:35:00,56.18,56.19,56.12,56.14,77808.0,51.3105,51.3196,51.2557,51.2739,77808.0
2020-06-02 11:40:00,56.14,56.17,56.12,56.13,70480.0,51.2739,51.3013,51.2557,51.2648,70480.0
2020-06-02 11:45:00,56.13,56.14,56.06,56.08,62886.0,51.2648,51.2739,51.2009,51.2191,62886.0
2020-06-02 11:50:00,56.08,56.08,55.99,56.0,53423.0,51.2191,51.2191,51.1369,51.1461,53423.0
2020-06-02 11:55:00,56.0,56.0,55.93,55.96,62966.0,51.1461,51.1461,51.0821,51.1095,62966.0
2020-06-02 12:00:00,55.95,55.99,55.94,55.98,22275.0,51.1004,51.1369,51.0913,51.1278,22275.0
2020-06-02 12:05:00,55.98,56.03,55.98,56.0,23336.0,51.1278,51.1735,51.1278,51.1461,23336.0
2020-06-02 12:10:00,55.98,56.01,55.98,56.0,27387.0,51.1278,51.1552,51.1278,51.1461,27387.0
2020-06-02 12:15:00,56.0,56.06,55.99,56.04,27062.0,51.1461,51.2009,51.1369,51.1826,27062.0
2020-06-02 12:20:00,56.04,56.07,56.02,56.03,6404.0,51.1826,51.21,51.1643,51.1735,6404.0
2020-06-02 12:25:00,56.03,56.09,56.03,56.09,9513.0,51.1735,51.2283,51.1735,51.2283,9513.0
2020-06-02 12:30:00,56.09,56.11,56.08,56.1,6900.0,51.2283,51.2465,51.2191,51.2374,6900.0
2020-06-02 12:35:00,56.1,56.14,56.08,56.14,9366.0,51.2374,51.2739,51.2191,51.2739,9366.0
2020-06-02 12:40:00,56.14,56.19,56.12,56.16,30418.0,51.2739,51.3196,51.2557,51.2922,30418.0
2020-06-02 12:45:00,56.16,56.18,56.15,56.16,13305.0,51.2922,51.3105,51.2831,51.2922,13305.0
2020-06-02 12:50:00,56.16,56.18,56.12,56.14,20549.0,51.2922,51.3105,51.2557,51.2739,20549.0
2020-06-02 12:55:00,56.14,56.16,56.13,56.16,15893.0,51.2739,51.2922,51.2648,51.2922,15893.0
2020-06-02 13:00:00,56.16,56.2,56.15,56.19,22440.0,51.2922,51.3287,51.2831,51.3196,22440.0
2020-06-02 13:05:00,56.19,56.2,56.17,56.19,206946.0,51.3196,51.3287,51.3013,51.3196,206946.0
2020-06-02 13:10:00,56.19,56.2,56.17,56.19,70142.0,51.3196,51.3287,51.3013,51.3196,70142.0
2020-06-02 13:15:00,56.18,56.2,56.15,56.19,18047.0,51.3105,51.3287,51.2831,51.3196,18047.0
2020-06-02 13:20:00,56.18,56.2,56.17,56.19,19594.0,51.3105,51.3287,51.3013,51.3196,19594.0
2020-06-02 13:25:00,56.19,56.2,56.17,56.2,20851.0,51.3196,51.3287,51.3013,51.3287,20851.0
2020-06-02 13:30:00,56.2,56.2,56.16,56.2,44408.0,51.3287,51.3287,51.2922,51.3287,44408.0
2020-06-02 13:35:00,56.2,56.22,56.2,56.21,13702.0,51.3287,51.347,51.3287,51.3379,13702.0
2020-06-02 13:40:00,56.22,56.23,56.2,56.23,23456.0,51.347,51.3561,51.3287,51.3561,23456.0
2020-06-02 13:45:00,56.23,56.24,56.19,56.21,45782.0,51.3561,51.3653,51.3196,51.3379,45782.0
2020-06-02 13:50:00,56.2,56.21,56.17,56.18,24903.0,51.3287,51.3379,51.3013,51.3105,24903.0
2020-06-02 13:55:00,56.18,56.23,56.18,56.22,23543.0,51.3105,51.3561,51.3105,51.347,23543.0
2020-06-02 14:00:00,56.23,56.27,56.19,56.24,24935.0,51.3561,51.3926,51.3196,51.3653,24935.0
2020-06-02 14:05:00,56.24,56.24,56.14,56.16,36776.0,51.3653,51.3653,51.2739,51.2922,36776.0
2020-06-02 14:10:00,56.16,56.2,56.12,56.2,29109.0,51.2922,51.3287,51.2557,51.3287,29109.0
2020-06-02 14:15:00,56.2,56.26,56.19,56.24,25789.0,51.3287,51.3835,51.3196,51.3653,25789.0
2020-06-02 14:20:00,56.24,56.24,56.18,56.21,110073.0,51.3653,51.3653,51.3105,51.3379,110073.0
2020-06-02 14:25:00,56.21,56.21,56.11,56.13,38872.0,51.3379,51.3379,51.2465,51.2648,38872.0
2020-06-02 14:30:00,56.13,56.14,56.04,56.04,26977.0,51.2648,51.2739,51.1826,51.1826,26977.0
2020-06-02 14:35:00,56.04,56.07,56.03,56.07,22667.0,51.1826,51.21,51.1735,51.21,22667.0
2020-06-02 14:40:00,56.07,56.15,56.07,56.15,11203.0,51.21,51.2831,51.21,51.2831,11203.0
2020-06-02 14:45:00,56.15,56.16,56.12,56.14,5450.0,51.2831,51.2922,51.2557,51.2739,5450.0
2020-06-02 14:50:00,56.15,56.17,56.13,56.17,7098.0,51.2831,51.3013,51.2648,51.3013,7098.0
2020-06-02 14:55:00,56.16,56.23,56.15,56.21,52614.0,51.2922,51.3561,51.2831,51.3379,52614.0
2020-06-02 15:00:00,56.21,56.21,56.14,56.16,11748.0,51.3379,51.3379,51.2739,51.2922,11748.0
2020-06-02 15:05:00,56.15,56.16,56.11,56.12,18006.0,51.2831,51.2922,51.2465,51.2557,18006.0
2020-06-02 15:10:00,56.12,56.14,56.1,56.12,10937.0,51.2557,51.2739,51.2374,51.2557,10937.0
2020-06-02 15:15:00,56.12,56.15,56.11,56.13,17205.0,51.2557,51.2831,51.2465,51.2648,17205.0
2020-06-02 15:20:00,56.13,56.15,56.07,56.09,35655.0,51.2648,51.2831,51.21,51.2283,35655.0
2020-06-02 15:25:00,56.1,56.12,56.06,56.1,56239.0,51.2374,51.2557,51.2009,51.2374,56239.0
2020-06-02 15:30:00,56.1,56.13,56.06,56.09,24593.0,51.2374,51.2648,51.2009,51.2283,24593.0
2020-06-02 15:35:00,56.09,56.12,56.08,56.11,30421.0,51.2283,51.2557,51.2191,51.2465,30421.0
2020-06-02 15:40:00,56.11,56.13,56.09,56.13,61678.0,51.2465,51.2648,51.2283,51.2648,61678.0
2020-06-02 15:45:00,56.12,56.22,56.1,56.21,102362.0,51.2557,51.347,51.2374,51.3379,102362.0
2020-06-02 15:50:00,56.22,56.26,56.18,56.2,139882.0,51.347,51.3835,51.3105,51.3287,139882.0
2020-06-02 15:55:00,56.2,56.29,56.19,56.28,225315.0,51.3287,51.4109,51.3196,51.4018,225315.0
2020-06-03 09:30:00,57.82,58.02,57.8,58.0,175424.0,52.8083,52.991,52.79,52.9727,175424.0
2020-06-03 09:35:00,58.01,58.06,57.88,57.96,177714.0,52.9818,53.0275,52.8631,52.9362,177714.0
2020-06-03 09:40:00,57.96,58.03,57.95,57.97,170053.0,52.9362,53.0001,52.927,52.9453,170053.0
2020-06-03 09:45:00,57.97,58.02,57.95,58.01,71651.0,52.9453,52.991,52.927,52.9818,71651.0
2020-06-03 09:50:00,58.02,58.15,57.99,58.02,151845.0,52.991,53.1097,52.9636,52.991,151845.0
2020-06-03 09:55:00,58.02,58.09,58.0,58.06,124086.0,52.991,53.0549,52.9727,53.0275,124086.0
2020-06-03 10:00:00,58.06,58.19,58.03,58.17,178050.0,53.0275,53.1462,53.0001,53.128,178050.0
2020-06-03 10:05:00,58.17,58.22,58.13,58.14,123134.0,53.128,53.1736,53.0914,53.1006,123134.0
2020-06-03 10:10:00,58.14,58.14,58.03,58.05,111206.0,53.1006,53.1006,53.0001,53.0184,111206.0
2020-06-03 10:15:00,58.05,58.17,58.03,58.17,81128.0,53.0184,53.128,53.0001,53.128,81128.0
2020-06-03 10:20:00,58.17,58.24,58.16,58.23,110165.0,53.128,53.1919,53.1188,53.1828,110165.0
2020-06-03 10:25:00,58.23,58.29,58.21,58.29,131514.0,53.1828,53.2376,53.1645,53.2376,131514.0
2020-06-03 10:30:00,58.28,58.32,58.25,58.29,56767.0,53.2284,53.265,53.201,53.2376,56767.0
2020-06-03 10:35:00,58.28,58.32,58.28,58.32,83735.0,53.2284,53.265,53.2284,53.265,83735.0
2020-06-03 10:40:00,58.32,58.33,58.26,58.33,73797.0,53.265,53.2741,53.2102,53.2741,73797.0
2020-06-03 10:45:00,58.32,58.35,58.28,58.35,61505.0,53.265,53.2924,53.2284,53.2924,61505.0
2020-06-03 10:50:00,58.35,58.4,58.33,58.4,56889.0,53.2924,53.338,53.2741,53.338,56889.0
2020-06-03 10:55:00,58.4,58.41,58.37,58.37,62259.0,53.338,53.3472,53.3106,53.3106,62259.0
2020-06-03 11:00:00,58.37,58.42,58.35,58.39,80464.0,53.3106,53.3563,53.2924,53.3289,80464.0
2020-06-03 11:05:00,58.39,58.43,58.38,58.39,47628.0,53.3289,53.3654,53.3198,53.3289,47628.0
2020-06-03 11:10:00,58.38,58.45,58.36,58.44,35810.0,53.3198,53.3837,53.3015,53.3746,35810.0
2020-06-03 11:15:00,58.43,58.51,58.43,58.48,57501.0,53.3654,53.4385,53.3654,53.4111,57501.0
2020-06-03 11:20:00,58.48,58.49,58.42,58.48,53909.0,53.4111,53.4202,53.3563,53.4111,53909.0
2020-06-03 11:25:00,58.48,58.53,58.48,58.53,57886.0,53.4111,53.4568,53.4111,53.4568,57886.0
2020-06-03 11:30:00,58.53,58.57,58.48,58.54,80605.0,53.4568,53.4933,53.4111,53.4659,80605.0
2020-06-03 11:35:00,58.54,58.58,58.52,58.54,43437.0,53.4659,53.5024,53.4476,53.4659,43437.0
2020-06-03 11:40:00,58.54,58.56,58.5,58.5,45114.0,53.4659,53.4842,53.4294,53.4294,45114.0
2020-06-03 11:45:00,58.5,58.57,58.47,58.53,55886.0,53.4294,53.4933,53.402,53.4568,55886.0
2020-06-03 11:50:00,58.53,58.57,58.52,58.54,35458.0,53.4568,53.4933,53.4476,53.4659,35458.0
2020-06-03 11:55:00,58.54,58.58,58.48,58.5,31054.0,53.4659,53.5024,53.4111,53.4294,31054.0
2020-06-03 12:00:00,58.5,58.55,58.49,58.53,38223.0,53.4294,53.475,53.4202,53.4568,38223.0
2020-06-03 12:05:00,58.54,58.58,58.49,58.49,22576.0,53.4659,53.5024,53.4202,53.4202,22576.0
2020-06-03 12:10:00,58.49,58.54,58.48,58.53,18043.0,53.4202,53.4659,53.4111,53.4568,18043.0
2020-06-03 12:15:00,58.53,58.54,58.47,58.48,21885.0,53.4568,53.4659,53.402,53.4111,21885.0
2020-06-03 12:20:00,58.49,58.5,58.46,58.48,19034.0,53.4202,53.4294,53.3928,53.4111,19034.0
2020-06-03 12:25:00,58.48,58.53,58.48,58.53,32017.0,53.4111,53.4568,53.4111,53.4568,32017.0
2020-06-03 12:30:00,58.53,58.57,58.53,58.57,20293.0,53.4568,53.4933,53.4568,53.4933,20293.0
2020-06-03 12:35:00,58.57,58.57,58.52,58.53,32838.0,53.4933,53.4933,53.4476,53.4568,32838.0
2020-06-03 12:40:00,58.54,58.57,58.53,58.55,16050.0,53.4659,53.4933,53.4568,53.475,16050.0
2020-06-03 12:45:00,58.55,58.56,58.51,58.52,24795.0,53.475,53.4842,53.4385,53.4476,24795.0
2020-06-03 12:50:00,58.52,58.55,58.47,58.49,32308.0,53.4476,53.475,53.402,53.4202,32308.0
2020-06-03 12:55:00,58.49,58.5,58.48,58.48,12710.0,53.4202,53.4294,53.4111,53.4111,12710.0
2020-06-03 13:00:00,58.49,58.51,58.47,58.49,25074.0,53.4202,53.4385,53.402,53.4202,25074.0
2020-06-03 13:05:00,58.49,58.5,58.46,58.48,20624.0,53.4202,53.4294,53.3928,53.4111,20624.0
2020-06-03 13:10:00,58.48,58.53,58.48,58.5,13329.0,53.4111,53.4568,53.4111,53.4294,13329.0
2020-06-03 13:15:00,58.51,58.53,58.48,58.53,8938.0,53.4385,53.4568,53.4111,53.4568,8938.0
2020-06-03 13:20:00,58.53,58.54,58.51,58.53,25091.0,53.4568,53.4659,53.4385,53.4568,25091.0
2020-06-03 13:25:00,58.53,58.55,58.51,58.53,18729.0,53.4568,53.475,53.4385,53.4568,18729.0
2020-06-03 13:30:00,58.53,58.56,58.51,58.52,19909.0,53.4568,53.4842,53.4385,53.4476,19909.0
2020-06-03 13:35:00,58.53,58.53,58.49,58.5,12251.0,53.4568,53.4568,53.4202,53.4294,12251.0
2020-06-03 13:40:00,58.51,58.55,58.5,58.53,17013.0,53.4385,53.475,53.4294,53.4568,17013.0
2020-06-03 13:45:00,58.53,58.53,58.47,58.47,12950.0,53.4568,53.4568,53.402,53.402,12950.0
2020-06-03 13:50:00,58.47,58.51,58.45,58.51,24830.0,53.402,53.4385,53.3837,53.4385,24830.0
2020-06-03 13:55:00,58.52,58.55,58.5,58.54,34867.0,53.4476,53.475,53.4294,53.4659,34867.0
2020-06-03 14:00:00,58.54,58.67,58.54,58.65,33068.0,53.4659,53.5846,53.4659,53.5664,33068.0
2020-06-03 14:05:00,58.65,58.66,58.62,58.62,40212.0,53.5664,53.5755,53.539,53.539,40212.0
2020-06-03 14:10:00,58.62,58.64,58.62,58.62,13070.0,53.539,53.5572,53.539,53.539,13070.0
2020-06-03 14:15:00,58.61,58.64,58.61,58.64,14218.0,53.5298,53.5572,53.5298,53.5572,14218.0
2020-06-03 14:20:00,58.64,58.67,58.61,58.66,68374.0,53.5572,53.5846,53.5298,53.5755,68374.0
2020-06-03 14:25:00,58.67,58.68,58.64,58.64,20793.0,53.5846,53.5938,53.5572,53.5572,20793.0
2020-06-03 14:30:00,58.64,58.68,58.61,58.67,38630.0,53.5572,53.5938,53.5298,53.5846,38630.0
2020-06-03 14:35:00,58.67,58.71,58.66,58.67,27487.0,53.5846,53.6212,53.5755,53.5846,27487.0
2020-06-03 14:40:00,58.67,58.68,58.65,58.66,11458.0,53.5846,53.5938,53.5664,53.5755,11458.0
2020-06-03 14:45:00,58.66,58.68,58.65,58.66,9729.0,53.5755,53.5938,53.5664,53.5755,9729.0
2020-06-03 14:50:00,58.66,58.7,58.66,58.69,23296.0,53.5755,53.612,53.5755,53.6029,23296.0
2020-06-03 14:55:00,58.68,58.7,58.67,58.68,30953.0,53.5938,53.612,53.5846,53.5938,30953.0
2020-06-03 15:00:00,58.68,58.7,58.65,58.67,58994.0,53.5938,53.612,53.5664,53.5846,58994.0
2020-06-03 15:05:00,58.67,58.7,58.66,58.68,21763.0,53.5846,53.612,53.5755,53.5938,21763.0
2020-06-03 15:10:00,58.69,58.7,58.64,58.65,211526.0,53.6029,53.612,53.5572,53.5664,211526.0
2020-06-03 15:15:00,58.64,58.65,58.61,58.63,61480.0,53.5572,53.5664,53.5298,53.5481,61480.0
2020-06-03 15:20:00,58.62,58.66,58.57,58.65,34877.0,53.539,53.5755,53.4933,53.5664,34877.0
2020-06-03 15:25:00,58.65,58.66,58.64,58.65,44811.0,53.5664,53.5755,53.5572,53.5664,44811.0
2020-06-03 15:30:00,58.64,58.66,58.62,58.63,41878.0,53.5572,53.5755,53.539,53.5481,41878.0
2020-06-03 15:35:00,58.63,58.65,58.61,58.65,69354.0,53.5481,53.5664,53.5298,53.5664,69354.0
2020-06-03 15:40:00,58.65,58.69,58.63,58.66,101281.0,53.5664,53.6029,53.5481,53.5755,101281.0
2020-06-03 15:45:00,58.65,58.69,58.62,58.68,131500.0,53.5664,53.6029,53.539,53.5938,131500.0
2020-06-03 15:50:00,58.69,58.72,58.62,58.63,85184.0,53.6029,53.6303,53.539,53.5481,85184.0
2020-06-03 15:55:00,58.63,58.65,58.57,58.64,291095.0,53.5481,53.5664,53.4933,53.5572,291095.0
2020-06-04 09:30:00,57.54,57.64,57.47,57.47,96527.0,52.5526,52.6439,52.4886,52.4886,96527.0
2020-06-04 09:35:00,57.47,57.57,57.41,57.42,251338.0,52.4886,52.58,52.4338,52.443,251338.0
2020-06-04 09:40:00,57.42,57.48,57.38,57.45,84734.0,52.443,52.4978,52.4064,52.4704,84734.0
2020-06-04 09:45:00,57.45,57.47,57.33,57.41,88435.0,52.4704,52.4886,52.3608,52.4338,88435.0
2020-06-04 09:50:00,57.4,57.51,57.39,57.46,84594.0,52.4247,52.5252,52.4156,52.4795,84594.0
2020-06-04 09:55:00,57.47,57.52,57.43,57.43,57476.0,52.4886,52.5343,52.4521,52.4521,57476.0
2020-06-04 10:00:00,57.43,57.49,57.38,57.4,107582.0,52.4521,52.5069,52.4064,52.4247,107582.0
2020-06-04 10:05:00,57.4,57.42,57.33,57.41,151543.0,52.4247,52.443,52.3608,52.4338,151543.0
2020-06-04 10:10:00,57.4,57.41,57.35,57.38,47119.0,52.4247,52.4338,52.379,52.4064,47119.0
2020-06-04 10:15:00,57.39,57.52,57.38,57.52,80958.0,52.4156,52.5343,52.4064,52.5343,80958.0
2020-06-04 10:20:00,57.52,57.55,57.44,57.47,91115.0,52.5343,52.5617,52.4612,52.4886,91115.0
2020-06-04 10:25:00,57.47,57.56,57.44,57.56,54243.0,52.4886,52.5708,52.4612,52.5708,54243.0
2020-06-04 10:30:00,57.56,57.69,57.56,57.69,68939.0,52.5708,52.6896,52.5708,52.6896,68939.0
2020-06-04 10:35:00,57.69,57.79,57.67,57.79,120269.0,52.6896,52.7809,52.6713,52.7809,120269.0
2020-06-04 10:40:00,57.79,57.85,57.77,57.82,102625.0,52.7809,52.8357,52.7626,52.8083,102625.0
2020-06-04 10:45:00,57.82,57.92,57.77,57.9,92129.0,52.8083,52.8996,52.7626,52.8814,92129.0
2020-06-04 10:50:00,57.89,57.92,57.83,57.91,94786.0,52.8722,52.8996,52.8174,52.8905,94786.0
2020-06-04 10:55:00,57.9,57.96,57.89,57.96,147152.0,52.8814,52.9362,52.8722,52.9362,147152.0
2020-06-04 11:00:00,57.95,57.96,57.89,57.9,25846.0,52.927,52.9362,52.8722,52.8814,25846.0
2020-06-04 11:05:00,57.9,57.93,57.82,57.82,52540.0,52.8814,52.9088,52.8083,52.8083,52540.0
2020-06-04 11:10:00,57.82,57.83,57.64,57.68,42933.0,52.8083,52.8174,52.6439,52.6804,42933.0
2020-06-04 11:15:00,57.68,57.69,57.55,57.56,70381.0,52.6804,52.6896,52.5617,52.5708,70381.0
2020-06-04 11:20:00,57.55,57.63,57.53,57.57,44699.0,52.5617,52.6348,52.5434,52.58,44699.0
2020-06-04 11:25:00,57.57,57.61,57.51,57.59,58387.0,52.58,52.6165,52.5252,52.5982,58387.0
2020-06-04 11:30:00,57.58,57.66,57.57,57.66,39334.0,52.5891,52.6622,52.58,52.6622,39334.0
2020-06-04 11:35:00,57.66,57.7,57.64,57.69,38078.0,52.6622,52.6987,52.6439,52.6896,38078.0
2020-06-04 11:40:00,57.69,57.71,57.62,57.66,34622.0,52.6896,52.7078,52.6256,52.6622,34622.0
2020-06-04 11:45:00,57.66,57.68,57.59,57.6,37604.0,52.6622,52.6804,52.5982,52.6074,37604.0
2020-06-04 11:50:00,57.6,57.65,57.57,57.65,40837.0,52.6074,52.653,52.58,52.653,40837.0
2020-06-04 11:55:00,57.65,57.65,57.57,57.62,28550.0,52.653,52.653,52.58,52.6256,28550.0
2020-06-04 12:00:00,57.62,57.62,57.55,57.55,36996.0,52.6256,52.6256,52.5617,52.5617,36996.0
2020-06-04 12:05:00,57.56,57.63,57.56,57.59,22305.0,52.5708,52.6348,52.5708,52.5982,22305.0
2020-06-04 12:10:00,57.58,57.58,57.54,57.54,20144.0,52.5891,52.5891,52.5526,52.5526,20144.0
2020-06-04 12:15:00,57.54,57.64,57.5,57.61,120594.0,52.5526,52.6439,52.516,52.6165,120594.0
2020-06-04 12:20:00,57.61,57.64,57.59,57.63,11077.0,52.6165,52.6439,52.5982,52.6348,11077.0
2020-06-04 12:25:00,57.63,57.63,57.56,57.58,34533.0,52.6348,52.6348,52.5708,52.5891,34533.0
2020-06-04 12:30:00,57.58,57.58,57.42,57.49,43533.0,52.5891,52.5891,52.443,52.5069,43533.0
2020-06-04 12:35:00,57.5,57.52,57.49,57.5,12483.0,52.516,52.5343,52.5069,52.516,12483.0
2020-06-04 12:40:00,57.49,57.53,57.49,57.5,7290.0,52.5069,52.5434,52.5069,52.516,7290.0
2020-06-04 12:45:00,57.48,57.51,57.42,57.45,18867.0,52.4978,52.5252,52.443,52.4704,18867.0
2020-06-04 12:50:00,57.45,57.47,57.43,57.45,14536.0,52.4704,52.4886,52.4521,52.4704,14536.0
2020-06-04 12:55:00,57.46,57.46,57.38,57.39,11244.0,52.4795,52.4795,52.4064,52.4156,11244.0
2020-06-04 13:00:00,57.38,57.4,57.36,57.37,8559.0,52.4064,52.4247,52.3882,52.3973,8559.0
2020-06-04 13:05:00,57.37,57.42,57.36,57.41,5419.0,52.3973,52.443,52.3882,52.4338,5419.0
2020-06-04 13:10:00,57.42,57.43,57.41,57.42,30153.0,52.443,52.4521,52.4338,52.443,30153.0
2020-06-04 13:15:00,57.42,57.45,57.4,57.42,10022.0,52.443,52.4704,52.4247,52.443,10022.0
2020-06-04 13:20:00,57.42,57.45,57.4,57.41,12400.0,52.443,52.4704,52.4247,52.4338,12400.0
2020-06-04 13:25:00,57.41,57.42,57.38,57.39,12817.0,52.4338,52.443,52.4064,52.4156,12817.0
2020-06-04 13:30:00,57.39,57.45,57.38,57.45,93735.0,52.4156,52.4704,52.4064,52.4704,93735.0
2020-06-04 13:35:00,57.44,57.49,57.42,57.48,49099.0,52.4612,52.5069,52.443,52.4978,49099.0
2020-06-04 13:40:00,57.47,57.56,57.46,57.55,39589.0,52.4886,52.5708,52.4795,52.5617,39589.0
2020-06-04 13:45:00,57.56,57.56,57.52,57.54,40774.0,52.5708,52.5708,52.5343,52.5526,40774.0
2020-06-04 13:50:00,57.55,57.55,57.51,57.53,67011.0,52.5617,52.5617,52.5252,52.5434,67011.0
2020-06-04 13:55:00,57.53,57.57,57.5,57.56,15286.0,52.5434,52.58,52.516,52.5708,15286.0
2020-06-04 14:00:00,57.55,57.63,57.55,57.61,13051.0,52.5617,52.6348,52.5617,52.6165,13051.0
2020-06-04 14:05:00,57.61,57.61,57.53,57.57,29054.0,52.6165,52.6165,52.5434,52.58,29054.0
2020-06-04 14:10:00,57.58,57.62,57.54,57.62,11837.0,52.5891,52.6256,52.5526,52.6256,11837.0
2020-06-04 14:15:00,57.62,57.63,57.58,57.59,9522.0,52.6256,52.6348,52.5891,52.5982,9522.0
2020-06-04 14:20:00,57.59,57.63,57.57,57.62,10898.0,52.5982,52.6348,52.58,52.6256,10898.0
2020-06-04 14:25:00,57.61,57.64,57.59,57.6,72449.0,52.6165,52.6439,52.5982,52.6074,72449.0
2020-06-04 14:30:00,57.61,57.62,57.52,57.54,33791.0,52.6165,52.6256,52.5343,52.5526,33791.0
2020-06-04 14:35:00,57.53,57.57,57.53,57.56,17374.0,52.5434,52.58,52.5434,52.5708,17374.0
2020-06-04 14:40:00,57.56,57.57,57.49,57.51,41088.0,52.5708,52.58,52.5069,52.5252,41088.0
2020-06-04 14:45:00,57.5,57.55,57.48,57.55,23581.0,52.516,52.5617,52.4978,52.5617,23581.0
2020-06-04 14:50:00,57.56,57.56,57.52,57.55,23266.0,52.5708,52.5708,52.5343,52.5617,23266.0
2020-06-04 14:55:00,57.55,57.55,57.4,57.41,71044.0,52.5617,52.5617,52.4247,52.4338,71044.0
2020-06-04 15:00:00,57.41,57.5,57.4,57.48,23712.0,52.4338,52.516,52.4247,52.4978,23712.0
2020-06-04 15:05:00,57.46,57.46,57.35,57.36,158498.0,52.4795,52.4795,52.379,52.3882,158498.0
2020-06-04 15:10:00,57.36,57.38,57.32,57.32,25668.0,52.3882,52.4064,52.3516,52.3516,25668.0
2020-06-04 15:15:00,57.31,57.37,57.26,57.37,50577.0,52.3425,52.3973,52.2968,52.3973,50577.0
2020-06-04 15:20:00,57.36,57.42,57.35,57.39,26928.0,52.3882,52.443,52.379,52.4156,26928.0
2020-06-04 15:25:00,57.39,57.42,57.38,57.41,24498.0,52.4156,52.443,52.4064,52.4338,24498.0
2020-06-04 15:30:00,57.41,57.47,57.39,57.45,30579.0,52.4338,52.4886,52.4156,52.4704,30579.0
2020-06-04 15:35:00,57.45,57.47,57.4,57.41,59466.0,52.4704,52.4886,52.4247,52.4338,59466.0
2020-06-04 15:40:00,57.4,57.45,57.39,57.42,48615.0,52.4247,52.4704,52.4156,52.443,48615.0
2020-06-04 15:45:00,57.41,57.47,57.39,57.45,46365.0,52.4338,52.4886,52.4156,52.4704,46365.0
2020-06-04 15:50:00,57.46,57.48,57.37,57.41,182170.0,52.4795,52.4978,52.3973,52.4338,182170.0
2020-06-04 15:55:00,57.41,57.52,57.41,57.5,186070.0,52.4338,52.5343,52.4338,52.516,186070.0
2020-06-05 09:30:00,59.61,59.91,59.61,59.88,311395.0,54.4431,54.7171,54.4431,54.6897,311395.0
2020-06-05 09:35:00,59.88,59.92,59.8,59.89,272739.0,54.6897,54.7263,54.6167,54.6989,272739.0
2020-06-05 09:40:00,59.89,59.95,59.8,59.93,102072.0,54.6989,54.7537,54.6167,54.7354,102072.0
2020-06-05 09:45:00,59.93,59.94,59.73,59.76,93139.0,54.7354,54.7445,54.5527,54.5801,93139.0
2020-06-05 09:50:00,59.77,59.78,59.69,59.78,96316.0,54.5893,54.5984,54.5162,54.5984,96316.0
2020-06-05 09:55:00,59.77,59.77,59.6,59.63,104649.0,54.5893,54.5893,54.434,54.4614,104649.0
2020-06-05 10:00:00,59.64,59.71,59.62,59.67,74759.0,54.4705,54.5345,54.4523,54.4979,74759.0
2020-06-05 10:05:00,59.67,59.75,59.63,59.64,84798.0,54.4979,54.571,54.4614,54.4705,84798.0
2020-06-05 10:10:00,59.64,59.72,59.61,59.69,69881.0,54.4705,54.5436,54.4431,54.5162,69881.0
2020-06-05 10:15:00,59.69,59.69,59.58,59.62,94574.0,54.5162,54.5162,54.4157,54.4523,94574.0
2020-06-05 10:20:00,59.63,59.67,59.58,59.65,64487.0,54.4614,54.4979,54.4157,54.4797,64487.0
2020-06-05 10:25:00,59.65,59.68,59.54,59.59,95880.0,54.4797,54.5071,54.3792,54.4249,95880.0
2020-06-05 10:30:00,59.58,59.61,59.56,59.57,116782.0,54.4157,54.4431,54.3975,54.4066,116782.0
2020-06-05 10:35:00,59.57,59.68,59.53,59.62,65716.0,54.4066,54.5071,54.3701,54.4523,65716.0
2020-06-05 10:40:00,59.62,59.7,59.59,59.67,103777.0,54.4523,54.5253,54.4249,54.4979,103777.0
2020-06-05 10:45:00,59.67,59.74,59.66,59.74,47719.0,54.4979,54.5619,54.4888,54.5619,47719.0
2020-06-05 10:50:00,59.74,59.78,59.69,59.78,53989.0,54.5619,54.5984,54.5162,54.5984,53989.0
2020-06-05 10:55:00,59.78,59.81,59.76,59.79,29982.0,54.5984,54.6258,54.5801,54.6075,29982.0
2020-06-05 11:00:00,59.8,59.84,59.77,59.84,65958.0,54.6167,54.6532,54.5893,54.6532,65958.0
2020-06-05 11:05:00,59.83,59.84,59.79,59.8,130262.0,54.6441,54.6532,54.6075,54.6167,130262.0
2020-06-05 11:10:00,59.81,59.87,59.8,59.85,68034.0,54.6258,54.6806,54.6167,54.6623,68034.0
2020-06-05 11:15:00,59.86,59.87,59.81,59.86,53674.0,54.6715,54.6806,54.6258,54.6715,53674.0
2020-06-05 11:20:00,59.86,59.98,59.85,59.98,49165.0,54.6715,54.7811,54.6623,54.7811,49165.0
2020-06-05 11:25:00,59.98,60.04,59.94,60.03,57854.0,54.7811,54.8359,54.7445,54.8267,57854.0
2020-06-05 11:30:00,60.03,60.11,60.03,60.04,52043.0,54.8267,54.8998,54.8267,54.8359,52043.0
2020-06-05 11:35:00,60.04,60.07,59.97,60.01,48333.0,54.8359,54.8633,54.7719,54.8085,48333.0
2020-06-05 11:40:00,60.01,60.03,59.97,60.01,26327.0,54.8085,54.8267,54.7719,54.8085,26327.0
2020-06-05 11:45:00,60.0,60.04,59.99,60.03,45194.0,54.7993,54.8359,54.7902,54.8267,45194.0
2020-06-05 11:50:00,60.03,60.09,60.03,60.08,18905.0,54.8267,54.8815,54.8267,54.8724,18905.0
2020-06-05 11:55:00,60.08,60.08,60.0,60.03,69345.0,54.8724,54.8724,54.7993,54.8267,69345.0
2020-06-05 12:00:00,60.06,60.17,60.04,60.17,60509.0,54.8541,54.9546,54.8359,54.9546,60509.0
2020-06-05 12:05:00,60.17,60.26,60.15,60.18,65478.0,54.9546,55.0368,54.9363,54.9637,65478.0
2020-06-05 12:10:00,60.19,60.23,60.16,60.18,48112.0,54.9729,55.0094,54.9455,54.9637,48112.0
2020-06-05 12:15:00,60.19,60.19,60.08,60.1,25584.0,54.9729,54.9729,54.8724,54.8907,25584.0
2020-06-05 12:20:00,60.1,60.15,60.1,60.13,8639.0,54.8907,54.9363,54.8907,54.9181,8639.0
2020-06-05 12:25:00,60.12,60.17,60.12,60.17,29853.0,54.9089,54.9546,54.9089,54.9546,29853.0
2020-06-05 12:30:00,60.17,60.27,60.16,60.27,89774.0,54.9546,55.0459,54.9455,55.0459,89774.0
2020-06-05 12:35:00,60.27,60.3,60.25,60.3,23769.0,55.0459,55.0733,55.0277,55.0733,23769.0
2020-06-05 12:40:00,60.3,60.31,60.24,60.25,30780.0,55.0733,55.0825,55.0185,55.0277,30780.0
2020-06-05 12:45:00,60.26,60.29,60.26,60.29,24408.0,55.0368,55.0642,55.0368,55.0642,24408.0
2020-06-05 12:50:00,60.28,60.29,60.26,60.27,57445.0,55.0551,55.0642,55.0368,55.0459,57445.0
2020-06-05 12:55:00,60.26,60.29,60.26,60.29,19198.0,55.0368,55.0642,55.0368,55.0642,19198.0
2020-06-05 13:00:00,60.28,60.3,60.21,60.24,26614.0,55.0551,55.0733,54.9911,55.0185,26614.0
2020-06-05 13:05:00,60.24,60.25,60.2,60.21,19403.0,55.0185,55.0277,54.982,54.9911,19403.0
2020-06-05 13:10:00,60.2,60.21,60.12,60.13,52493.0,54.982,54.9911,54.9089,54.9181,52493.0
2020-06-05 13:15:00,60.13,60.15,60.12,60.15,10907.0,54.9181,54.9363,54.9089,54.9363,10907.0
2020-06-05 13:20:00,60.16,60.2,60.16,60.18,11876.0,54.9455,54.982,54.9455,54.9637,11876.0
2020-06-05 13:25:00,60.18,60.2,60.17,60.2,14506.0,54.9637,54.982,54.9546,54.982,14506.0
2020-06-05 13:30:00,60.2,60.21,60.14,60.15,32769.0,54.982,54.9911,54.9272,54.9363,32769.0
2020-06-05 13:35:00,60.14,60.16,60.07,60.11,376435.0,54.9272,54.9455,54.8633,54.8998,376435.0
2020-06-05 13:40:00,60.11,60.12,60.08,60.12,30603.0,54.8998,54.9089,54.8724,54.9089,30603.0
2020-06-05 13:45:00,60.11,60.12,60.06,60.07,17994.0,54.8998,54.9089,54.8541,54.8633,17994.0
2020-06-05 13:50:00,60.07,60.07,60.05,60.06,22847.0,54.8633,54.8633,54.845,54.8541,22847.0
2020-06-05 13:55:00,60.06,60.09,60.04,60.07,27492.0,54.8541,54.8815,54.8359,54.8633,27492.0
2020-06-05 14:00:00,60.07,60.13,60.06,60.13,17276.0,54.8633,54.9181,54.8541,54.9181,17276.0
2020-06-05 14:05:00,60.14,60.15,60.02,60.03,23623.0,54.9272,54.9363,54.8176,54.8267,23623.0
2020-06-05 14:10:00,60.04,60.06,59.98,59.99,25495.0,54.8359,54.8541,54.7811,54.7902,25495.0
2020-06-05 14:15:00,59.99,60.02,59.99,60.0,12742.0,54.7902,54.8176,54.7902,54.7993,12742.0
2020-06-05 14:20:00,60.01,60.03,59.98,60.02,14978.0,54.8085,54.8267,54.7811,54.8176,14978.0
2020-06-05 14:25:00,60.01,60.02,59.98,60.02,18185.0,54.8085,54.8176,54.7811,54.8176,18185.0
2020-06-05 14:30:00,60.02,60.04,59.97,60.0,32978.0,54.8176,54.8359,54.7719,54.7993,32978.0
2020-06-05 14:35:00,60.0,60.07,59.84,60.05,105501.0,54.7993,54.8633,54.6532,54.845,105501.0
2020-06-05 14:40:00,60.09,60.11,60.05,60.09,19007.0,54.8815,54.8998,54.845,54.8815,19007.0
2020-06-05 14:45:00,60.09,60.09,60.0,60.01,15657.0,54.8815,54.8815,54.7993,54.8085,15657.0
2020-06-05 14:50:00,60.02,60.07,59.95,60.01,17795.0,54.8176,54.8633,54.7537,54.8085,17795.0
2020-06-05 14:55:00,60.01,60.05,59.95,59.99,19007.0,54.8085,54.845,54.7537,54.7902,19007.0
2020-06-05 15:00:00,59.99,60.03,59.97,59.98,25963.0,54.7902,54.8267,54.7719,54.7811,25963.0
2020-06-05 15:05:00,59.99,59.99,59.92,59.93,39070.0,54.7902,54.7902,54.7263,54.7354,39070.0
2020-06-05 15:10:00,59.94,59.94,59.89,59.92,19871.0,54.7445,54.7445,54.6989,54.7263,19871.0
2020-06-05 15:15:00,59.91,59.94,59.88,59.94,28284.0,54.7171,54.7445,54.6897,54.7445,28284.0
2020-06-05 15:20:00,59.94,59.98,59.92,59.95,43882.0,54.7445,54.7811,54.7263,54.7537,43882.0
2020-06-05 15:25:00,59.95,60.01,59.94,60.0,68664.0,54.7537,54.8085,54.7445,54.7993,68664.0
2020-06-05 15:30:00,60.0,60.0,59.91,59.91,66157.0,54.7993,54.7993,54.7171,54.7171,66157.0
2020-06-05 15:35:00,59.92,59.95,59.91,59.92,44494.0,54.7263,54.7537,54.7171,54.7263,44494.0
2020-06-05 15:40:00,59.93,59.95,59.87,59.94,51518.0,54.7354,54.7537,54.6806,54.7445,51518.0
2020-06-05 15:45:00,59.94,59.95,59.84,59.91,114305.0,54.7445,54.7537,54.6532,54.7171,114305.0
2020-06-05 15:50:00,59.91,59.97,59.87,59.93,121229.0,54.7171,54.7719,54.6806,54.7354,121229.0
2020-06-05 15:55:00,59.92,60.0,59.88,59.94,296924.0,54.7263,54.7993,54.6897,54.7445,296924.0
2020-06-08 09:30:00,59.69,59.79,59.58,59.72,109111.0,54.5162,54.6075,54.4157,54.5436,109111.0
2020-06-08 09:35:00,59.72,59.73,59.61,59.61,59873.0,54.5436,54.5527,54.4431,54.4431,59873.0
2020-06-08 09:40:00,59.61,59.62,59.55,59.6,69607.0,54.4431,54.4523,54.3883,54.434,69607.0
2020-06-08 09:45:00,59.59,59.61,59.48,59.52,83634.0,54.4249,54.4431,54.3244,54.3609,83634.0
2020-06-08 09:50:00,59.52,59.57,59.5,59.55,30772.0,54.3609,54.4066,54.3427,54.3883,30772.0
2020-06-08 09:55:00,59.55,59.56,59.47,59.54,30106.0,54.3883,54.3975,54.3153,54.3792,30106.0
2020-06-08 10:00:00,59.55,59.57,59.46,59.49,41838.0,54.3883,54.4066,54.3061,54.3335,41838.0
2020-06-08 10:05:00,59.48,59.5,59.43,59.48,16031.0,54.3244,54.3427,54.2787,54.3244,16031.0
2020-06-08 10:10:00,59.48,59.49,59.44,59.47,54676.0,54.3244,54.3335,54.2879,54.3153,54676.0
2020-06-08 10:15:00,59.46,59.46,59.32,59.32,235848.0,54.3061,54.3061,54.1783,54.1783,235848.0
2020-06-08 10:20:00,59.32,59.44,59.3,59.43,136240.0,54.1783,54.2879,54.16,54.2787,136240.0
2020-06-08 10:25:00,59.43,59.43,59.3,59.35,58858.0,54.2787,54.2787,54.16,54.2057,58858.0
2020-06-08 10:30:00,59.35,59.36,59.27,59.27,58118.0,54.2057,54.2148,54.1326,54.1326,58118.0
2020-06-08 10:35:00,59.28,59.29,59.24,59.26,38000.0,54.1418,54.1509,54.1052,54.1235,38000.0
2020-06-08 10:40:00,59.27,59.39,59.27,59.38,41080.0,54.1326,54.2422,54.1326,54.2331,41080.0
2020-06-08 10:45:00,59.39,59.44,59.39,59.43,10379.0,54.2422,54.2879,54.2422,54.2787,10379.0
2020-06-08 10:50:00,59.43,59.48,59.43,59.48,31777.0,54.2787,54.3244,54.2787,54.3244,31777.0
2020-06-08 10:55:00,59.48,59.5,59.46,59.49,21128.0,54.3244,54.3427,54.3061,54.3335,21128.0
2020-06-08 11:00:00,59.49,59.5,59.46,59.49,17725.0,54.3335,54.3427,54.3061,54.3335,17725.0
2020-06-08 11:05:00,59.49,59.5,59.42,59.46,65437.0,54.3335,54.3427,54.2696,54.3061,65437.0
2020-06-08 11:10:00,59.46,59.59,59.46,59.59,27016.0,54.3061,54.4249,54.3061,54.4249,27016.0
2020-06-08 11:15:00,59.59,59.67,59.59,59.62,57870.0,54.4249,54.4979,54.4249,54.4523,57870.0
2020-06-08 11:20:00,59.63,59.63,59.55,59.58,31493.0,54.4614,54.4614,54.3883,54.4157,31493.0
2020-06-08 11:25:00,59.59,59.66,59.58,59.64,27546.0,54.4249,54.4888,54.4157,54.4705,27546.0
2020-06-08 11:30:00,59.63,59.64,59.59,59.59,9781.0,54.4614,54.4705,54.4249,54.4249,9781.0
2020-06-08 11:35:00,59.58,59.58,59.52,59.53,15446.0,54.4157,54.4157,54.3609,54.3701,15446.0
2020-06-08 11:40:00,59.54,59.59,59.53,59.55,50308.0,54.3792,54.4249,54.3701,54.3883,50308.0
2020-06-08 11:45:00,59.55,59.57,59.55,59.56,20488.0,54.3883,54.4066,54.3883,54.3975,20488.0
2020-06-08 11:50:00,59.55,59.55,59.47,59.47,48452.0,54.3883,54.3883,54.3153,54.3153,48452.0
2020-06-08 11:55:00,59.48,59.52,59.47,59.49,14934.0,54.3244,54.3609,54.3153,54.3335,14934.0
2020-06-08 12:00:00,59.5,59.52,59.48,59.5,14722.0,54.3427,54.3609,54.3244,54.3427,14722.0
2020-06-08 12:05:00,59.5,59.6,59.49,59.59,32235.0,54.3427,54.434,54.3335,54.4249,32235.0
2020-06-08 12:10:00,59.59,59.59,59.44,59.44,45732.0,54.4249,54.4249,54.2879,54.2879,45732.0
2020-06-08 12:15:00,59.44,59.52,59.44,59.51,31744.0,54.2879,54.3609,54.2879,54.3518,31744.0
2020-06-08 12:20:00,59.51,59.52,59.49,59.51,8961.0,54.3518,54.3609,54.3335,54.3518,8961.0
2020-06-08 12:25:00,59.51,59.52,59.49,59.5,8930.0,54.3518,54.3609,54.3335,54.3427,8930.0
2020-06-08 12:30:00,59.5,59.53,59.5,59.52,11644.0,54.3427,54.3701,54.3427,54.3609,11644.0
2020-06-08 12:35:00,59.54,59.54,59.5,59.51,4602.0,54.3792,54.3792,54.3427,54.3518,4602.0
2020-06-08 12:40:00,59.51,59.54,59.49,59.52,8297.0,54.3518,54.3792,54.3335,54.3609,8297.0
2020-06-08 12:45:00,59.53,59.54,59.49,59.54,5999.0,54.3701,54.3792,54.3335,54.3792,5999.0
2020-06-08 12:50:00,59.54,59.57,59.54,59.56,7102.0,54.3792,54.4066,54.3792,54.3975,7102.0
2020-06-08 12:55:00,59.56,59.56,59.54,59.55,2900.0,54.3975,54.3975,54.3792,54.3883,2900.0
2020-06-08 13:00:00,59.56,59.57,59.53,59.54,3458.0,54.3975,54.4066,54.3701,54.3792,3458.0
2020-06-08 13:05:00,59.55,59.62,59.55,59.61,8788.0,54.3883,54.4523,54.3883,54.4431,8788.0
2020-06-08 13:10:00,59.61,59.66,59.61,59.66,24984.0,54.4431,54.4888,54.4431,54.4888,24984.0
2020-06-08 13:15:00,59.66,59.68,59.63,59.68,39351.0,54.4888,54.5071,54.4614,54.5071,39351.0
2020-06-08 13:20:00,59.68,59.7,59.67,59.68,31079.0,54.5071,54.5253,54.4979,54.5071,31079.0
2020-06-08 13:25:00,59.69,59.71,59.67,59.71,18468.0,54.5162,54.5345,54.4979,54.5345,18468.0
2020-06-08 13:30:00,59.71,59.74,59.65,59.72,39601.0,54.5345,54.5619,54.4797,54.5436,39601.0
2020-06-08 13:35:00,59.74,59.81,59.7,59.8,43416.0,54.5619,54.6258,54.5253,54.6167,43416.0
2020-06-08 13:40:00,59.79,59.8,59.76,59.78,15521.0,54.6075,54.6167,54.5801,54.5984,15521.0
2020-06-08 13:45:00,59.78,59.8,59.78,59.79,20298.0,54.5984,54.6167,54.5984,54.6075,20298.0
2020-06-08 13:50:00,59.8,59.84,59.79,59.82,23382.0,54.6167,54.6532,54.6075,54.6349,23382.0
2020-06-08 13:55:00,59.83,59.85,59.81,59.84,29610.0,54.6441,54.6623,54.6258,54.6532,29610.0
2020-06-08 14:00:00,59.84,59.88,59.82,59.88,44326.0,54.6532,54.6897,54.6349,54.6897,44326.0
2020-06-08 14:05:00,59.87,59.88,59.84,59.86,24224.0,54.6806,54.6897,54.6532,54.6715,24224.0
2020-06-08 14:10:00,59.86,59.89,59.86,59.89,15213.0,54.6715,54.6989,54.6715,54.6989,15213.0
2020-06-08 14:15:00,59.89,59.91,59.86,59.87,42441.0,54.6989,54.7171,54.6715,54.6806,42441.0
2020-06-08 14:20:00,59.88,59.88,59.87,59.88,6974.0,54.6897,54.6897,54.6806,54.6897,6974.0
2020-06-08 14:25:00,59.88,59.94,59.87,59.94,42054.0,54.6897,54.7445,54.6806,54.7445,42054.0
2020-06-08 14:30:00,59.94,59.94,59.91,59.94,45635.0,54.7445,54.7445,54.7171,54.7445,45635.0
2020-06-08 14:35:00,59.94,59.99,59.94,59.99,34261.0,54.7445,54.7902,54.7445,54.7902,34261.0
2020-06-08 14:40:00,60.0,60.0,59.99,59.99,35385.0,54.7993,54.7993,54.7902,54.7902,35385.0
2020-06-08 14:45:00,60.0,60.02,59.98,60.0,55418.0,54.7993,54.8176,54.7811,54.7993,55418.0
2020-06-08 14:50:00,60.01,60.03,60.0,60.02,32176.0,54.8085,54.8267,54.7993,54.8176,32176.0
2020-06-08 14:55:00,60.02,60.03,60.01,60.03,31224.0,54.8176,54.8267,54.8085,54.8267,31224.0
2020-06-08 15:00:00,60.03,60.04,60.02,60.02,83127.0,54.8267,54.8359,54.8176,54.8176,83127.0
2020-06-08 15:05:00,60.03,60.04,60.02,60.04,32795.0,54.8267,54.8359,54.8176,54.8359,32795.0
2020-06-08 15:10:00,60.04,60.05,60.03,60.04,43951.0,54.8359,54.845,54.8267,54.8359,43951.0
2020-06-08 15:15:00,60.04,60.05,60.03,60.04,54734.0,54.8359,54.845,54.8267,54.8359,54734.0
2020-06-08 15:20:00,60.05,60.11,60.04,60.1,151838.0,54.845,54.8998,54.8359,54.8907,151838.0
2020-06-08 15:25:00,60.1,60.1,60.07,60.08,52709.0,54.8907,54.8907,54.8633,54.8724,52709.0
2020-06-08 15:30:00,60.08,60.14,60.07,60.13,79793.0,54.8724,54.9272,54.8633,54.9181,79793.0
2020-06-08 15:35:00,60.13,60.17,60.13,60.17,84439.0,54.9181,54.9546,54.9181,54.9546,84439.0
2020-06-08 15:40:00,60.17,60.21,60.16,60.19,87784.0,54.9546,54.9911,54.9455,54.9729,87784.0
2020-06-08 15:45:00,60.19,60.24,60.15,60.24,114159.0,54.9729,55.0185,54.9363,55.0185,114159.0
2020-06-08 15:50:00,60.26,60.32,60.17,60.17,105775.0,55.0368,55.0916,54.9546,54.9546,105775.0
2020-06-08 15:55:00,60.18,60.25,60.16,60.23,278341.0,54.9637,55.0277,54.9455,55.0094,278341.0
2020-06-09 09:30:00,58.98,58.98,58.72,58.79,214457.0,53.8678,53.8678,53.6303,53.6942,214457.0
2020-06-09 09:35:00,58.79,58.99,58.78,58.85,133708.0,53.6942,53.8769,53.6851,53.749,133708.0
2020-06-09 09:40:00,58.85,58.98,58.82,58.96,73700.0,53.749,53.8678,53.7216,53.8495,73700.0
2020-06-09 09:45:00,58.96,58.98,58.9,58.93,71305.0,53.8495,53.8678,53.7947,53.8221,71305.0
2020-06-09 09:50:00,58.93,58.98,58.89,58.96,66260.0,53.8221,53.8678,53.7856,53.8495,66260.0
2020-06-09 09:55:00,58.97,59.02,58.93,58.93,50124.0,53.8586,53.9043,53.8221,53.8221,50124.0
2020-06-09 10:00:00,58.94,58.95,58.85,58.93,28834.0,53.8312,53.8404,53.749,53.8221,28834.0
2020-06-09 10:05:00,58.93,58.96,58.87,58.89,32931.0,53.8221,53.8495,53.7673,53.7856,32931.0
2020-06-09 10:10:00,58.9,58.9,58.79,58.8,74988.0,53.7947,53.7947,53.6942,53.7034,74988.0
2020-06-09 10:15:00,58.8,58.91,58.78,58.91,52707.0,53.7034,53.8038,53.6851,53.8038,52707.0
2020-06-09 10:20:00,58.91,58.98,58.9,58.95,33209.0,53.8038,53.8678,53.7947,53.8404,33209.0
2020-06-09 10:25:00,58.94,58.94,58.89,58.89,67552.0,53.8312,53.8312,53.7856,53.7856,67552.0
2020-06-09 10:30:00,58.89,58.94,58.88,58.91,40715.0,53.7856,53.8312,53.7764,53.8038,40715.0
2020-06-09 10:35:00,58.91,58.99,58.89,58.96,32901.0,53.8038,53.8769,53.7856,53.8495,32901.0
2020-06-09 10:40:00,58.96,59.04,58.96,59.02,75799.0,53.8495,53.9226,53.8495,53.9043,75799.0
2020-06-09 10:45:00,59.02,59.12,59.01,59.12,54207.0,53.9043,53.9956,53.8952,53.9956,54207.0
2020-06-09 10:50:00,59.11,59.21,59.1,59.21,43676.0,53.9865,54.0778,53.9774,54.0778,43676.0
2020-06-09 10:55:00,59.21,59.24,59.16,59.16,87882.0,54.0778,54.1052,54.0322,54.0322,87882.0
2020-06-09 11:00:00,59.15,59.21,59.11,59.21,45573.0,54.023,54.0778,53.9865,54.0778,45573.0
2020-06-09 11:05:00,59.2,59.23,59.16,59.18,59992.0,54.0687,54.0961,54.0322,54.0504,59992.0
2020-06-09 11:10:00,59.2,59.24,59.16,59.17,26737.0,54.0687,54.1052,54.0322,54.0413,26737.0
2020-06-09 11:15:00,59.16,59.19,59.12,59.19,32845.0,54.0322,54.0596,53.9956,54.0596,32845.0
2020-06-09 11:20:00,59.2,59.27,59.2,59.25,61392.0,54.0687,54.1326,54.0687,54.1144,61392.0
2020-06-09 11:25:00,59.24,59.26,59.19,59.2,30479.0,54.1052,54.1235,54.0596,54.0687,30479.0
2020-06-09 11:30:00,59.19,59.23,59.13,59.15,29785.0,54.0596,54.0961,54.0048,54.023,29785.0
2020-06-09 11:35:00,59.16,59.18,59.1,59.13,23063.0,54.0322,54.0504,53.9774,54.0048,23063.0
2020-06-09 11:40:00,59.13,59.19,59.11,59.18,45407.0,54.0048,54.0596,53.9865,54.0504,45407.0
2020-06-09 11:45:00,59.18,59.2,59.13,59.16,10099.0,54.0504,54.0687,54.0048,54.0322,10099.0
2020-06-09 11:50:00,59.16,59.2,59.15,59.18,14881.0,54.0322,54.0687,54.023,54.0504,14881.0
2020-06-09 11:55:00,59.17,59.19,59.17,59.17,11831.0,54.0413,54.0596,54.0413,54.0413,11831.0
2020-06-09 12:00:00,59.17,59.18,59.09,59.09,38803.0,54.0413,54.0504,53.9682,53.9682,38803.0
2020-06-09 12:05:00,59.1,59.13,59.08,59.13,10958.0,53.9774,54.0048,53.9591,54.0048,10958.0
2020-06-09 12:10:00,59.13,59.14,59.11,59.14,34845.0,54.0048,54.0139,53.9865,54.0139,34845.0
2020-06-09 12:15:00,59.14,59.15,59.11,59.14,9416.0,54.0139,54.023,53.9865,54.0139,9416.0
2020-06-09 12:20:00,59.15,59.17,59.13,59.15,52248.0,54.023,54.0413,54.0048,54.023,52248.0
2020-06-09 12:25:00,59.16,59.18,59.14,59.15,11318.0,54.0322,54.0504,54.0139,54.023,11318.0
2020-06-09 12:30:00,59.15,59.16,59.12,59.14,10018.0,54.023,54.0322,53.9956,54.0139,10018.0
2020-06-09 12:35:00,59.12,59.16,59.1,59.16,48304.0,53.9956,54.0322,53.9774,54.0322,48304.0
2020-06-09 12:40:00,59.17,59.18,59.15,59.16,12033.0,54.0413,54.0504,54.023,54.0322,12033.0
2020-06-09 12:45:00,59.16,59.18,59.13,59.16,20125.0,54.0322,54.0504,54.0048,54.0322,20125.0
2020-06-09 12:50:00,59.15,59.16,59.13,59.14,3399.0,54.023,54.0322,54.0048,54.0139,3399.0
2020-06-09 12:55:00,59.13,59.19,59.12,59.18,10133.0,54.0048,54.0596,53.9956,54.0504,10133.0
2020-06-09 13:00:00,59.17,59.23,59.17,59.19,12314.0,54.0413,54.0961,54.0413,54.0596,12314.0
2020-06-09 13:05:00,59.19,59.2,59.18,59.2,4963.0,54.0596,54.0687,54.0504,54.0687,4963.0
2020-06-09 13:10:00,59.2,59.21,59.19,59.2,5817.0,54.0687,54.0778,54.0596,54.0687,5817.0
2020-06-09 13:15:00,59.2,59.23,59.19,59.22,21163.0,54.0687,54.0961,54.0596,54.087,21163.0
2020-06-09 13:20:00,59.23,59.27,59.23,59.26,20786.0,54.0961,54.1326,54.0961,54.1235,20786.0
2020-06-09 13:25:00,59.27,59.29,59.26,59.29,2200.0,54.1326,54.1509,54.1235,54.1509,2200.0
2020-06-09 13:30:00,59.28,59.3,59.26,59.3,14799.0,54.1418,54.16,54.1235,54.16,14799.0
2020-06-09 13:35:00,59.3,59.31,59.27,59.28,5865.0,54.16,54.1691,54.1326,54.1418,5865.0
2020-06-09 13:40:00,59.28,59.33,59.27,59.33,7100.0,54.1418,54.1874,54.1326,54.1874,7100.0
2020-06-09 13:45:00,59.33,59.33,59.28,59.3,8600.0,54.1874,54.1874,54.1418,54.16,8600.0
2020-06-09 13:50:00,59.3,59.3,59.27,59.28,6270.0,54.16,54.16,54.1326,54.1418,6270.0
2020-06-09 13:55:00,59.28,59.29,59.26,59.27,12563.0,54.1418,54.1509,54.1235,54.1326,12563.0
2020-06-09 14:00:00,59.27,59.28,59.21,59.27,14950.0,54.1326,54.1418,54.0778,54.1326,14950.0
2020-06-09 14:05:00,59.26,59.27,59.22,59.23,5821.0,54.1235,54.1326,54.087,54.0961,5821.0
2020-06-09 14:10:00,59.23,59.29,59.23,59.29,20561.0,54.0961,54.1509,54.0961,54.1509,20561.0
2020-06-09 14:15:00,59.3,59.33,59.27,59.27,19460.0,54.16,54.1874,54.1326,54.1326,19460.0
2020-06-09 14:20:00,59.27,59.28,59.22,59.23,12200.0,54.1326,54.1418,54.087,54.0961,12200.0
2020-06-09 14:25:00,59.23,59.25,59.21,59.23,10541.0,54.0961,54.1144,54.0778,54.0961,10541.0
2020-06-09 14:30:00,59.22,59.29,59.22,59.28,18539.0,54.087,54.1509,54.087,54.1418,18539.0
2020-06-09 14:35:00,59.27,59.27,59.22,59.27,15334.0,54.1326,54.1326,54.087,54.1326,15334.0
2020-06-09 14:40:00,59.28,59.3,59.27,59.29,18490.0,54.1418,54.16,54.1326,54.1509,18490.0
2020-06-09 14:45:00,59.29,59.34,59.27,59.33,25556.0,54.1509,54.1965,54.1326,54.1874,25556.0
2020-06-09 14:50:00,59.34,59.34,59.3,59.33,19299.0,54.1965,54.1965,54.16,54.1874,19299.0
2020-06-09 14:55:00,59.33,59.33,59.29,59.33,8401.0,54.1874,54.1874,54.1509,54.1874,8401.0
2020-06-09 15:00:00,59.33,59.35,59.3,59.31,20178.0,54.1874,54.2057,54.16,54.1691,20178.0
2020-06-09 15:05:00,59.32,59.36,59.31,59.36,19645.0,54.1783,54.2148,54.1691,54.2148,19645.0
2020-06-09 15:10:00,59.35,59.4,59.32,59.38,32045.0,54.2057,54.2513,54.1783,54.2331,32045.0
2020-06-09 15:15:00,59.39,59.43,59.38,59.43,67773.0,54.2422,54.2787,54.2331,54.2787,67773.0
2020-06-09 15:20:00,59.43,59.45,59.41,59.42,24793.0,54.2787,54.297,54.2605,54.2696,24793.0
2020-06-09 15:25:00,59.42,59.48,59.41,59.48,23264.0,54.2696,54.3244,54.2605,54.3244,23264.0
2020-06-09 15:30:00,59.47,59.48,59.37,59.39,51025.0,54.3153,54.3244,54.2239,54.2422,51025.0
2020-06-09 15:35:00,59.39,59.44,59.38,59.44,35834.0,54.2422,54.2879,54.2331,54.2879,35834.0
2020-06-09 15:40:00,59.44,59.5,59.41,59.43,72876.0,54.2879,54.3427,54.2605,54.2787,72876.0
2020-06-09 15:45:00,59.43,59.43,59.37,59.38,128350.0,54.2787,54.2787,54.2239,54.2331,128350.0
2020-06-09 15:50:00,59.38,59.38,59.29,59.32,119153.0,54.2331,54.2331,54.1509,54.1783,119153.0
2020-06-09 15:55:00,59.32,59.41,59.32,59.36,200143.0,54.1783,54.2605,54.1783,54.2148,200143.0
2020-06-10 09:30:00,59.86,59.86,59.71,59.71,172569.0,54.6715,54.6715,54.5345,54.5345,172569.0
2020-06-10 09:35:00,59.71,59.74,59.63,59.68,126597.0,54.5345,54.5619,54.4614,54.5071,126597.0
2020-06-10 09:40:00,59.68,59.68,59.54,59.61,64662.0,54.5071,54.5071,54.3792,54.4431,64662.0
2020-06-10 09:45:00,59.62,59.66,59.57,59.66,126912.0,54.4523,54.4888,54.4066,54.4888,126912.0
2020-06-10 09:50:00,59.67,59.69,59.54,59.54,127011.0,54.4979,54.5162,54.3792,54.3792,127011.0
2020-06-10 09:55:00,59.54,59.62,59.5,59.61,43294.0,54.3792,54.4523,54.3427,54.4431,43294.0
2020-06-10 10:00:00,59.62,59.65,59.53,59.53,122368.0,54.4523,54.4797,54.3701,54.3701,122368.0
2020-06-10 10:05:00,59.52,59.57,59.45,59.57,65127.0,54.3609,54.4066,54.297,54.4066,65127.0
2020-06-10 10:10:00,59.56,59.56,59.39,59.41,58130.0,54.3975,54.3975,54.2422,54.2605,58130.0
2020-06-10 10:15:00,59.41,59.55,59.41,59.51,86687.0,54.2605,54.3883,54.2605,54.3518,86687.0
2020-06-10 10:20:00,59.5,59.51,59.43,59.48,49894.0,54.3427,54.3518,54.2787,54.3244,49894.0
2020-06-10 10:25:00,59.48,59.64,59.48,59.6,295670.0,54.3244,54.4705,54.3244,54.434,295670.0
2020-06-10 10:30:00,59.6,59.69,59.58,59.69,81565.0,54.434,54.5162,54.4157,54.5162,81565.0
2020-06-10 10:35:00,59.69,59.76,59.67,59.76,54880.0,54.5162,54.5801,54.4979,54.5801,54880.0
2020-06-10 10:40:00,59.77,59.81,59.74,59.75,100709.0,54.5893,54.6258,54.5619,54.571,100709.0
2020-06-10 10:45:00,59.75,59.8,59.68,59.68,45600.0,54.571,54.6167,54.5071,54.5071,45600.0
2020-06-10 10:50:00,59.69,59.7,59.52,59.52,53975.0,54.5162,54.5253,54.3609,54.3609,53975.0
2020-06-10 10:55:00,59.52,59.52,59.41,59.45,89286.0,54.3609,54.3609,54.2605,54.297,89286.0
2020-06-10 11:00:00,59.43,59.49,59.41,59.48,33819.0,54.2787,54.3335,54.2605,54.3244,33819.0
2020-06-10 11:05:00,59.48,59.58,59.48,59.51,36734.0,54.3244,54.4157,54.3244,54.3518,36734.0
2020-06-10 11:10:00,59.51,59.55,59.45,59.55,49457.0,54.3518,54.3883,54.297,54.3883,49457.0
2020-06-10 11:15:00,59.55,59.6,59.52,59.57,28987.0,54.3883,54.434,54.3609,54.4066,28987.0
2020-06-10 11:20:00,59.56,59.57,59.52,59.54,36032.0,54.3975,54.4066,54.3609,54.3792,36032.0
2020-06-10 11:25:00,59.54,59.59,59.52,59.52,23303.0,54.3792,54.4249,54.3609,54.3609,23303.0
2020-06-10 11:30:00,59.53,59.55,59.5,59.5,30121.0,54.3701,54.3883,54.3427,54.3427,30121.0
2020-06-10 11:35:00,59.49,59.62,59.44,59.6,128062.0,54.3335,54.4523,54.2879,54.434,128062.0
2020-06-10 11:40:00,59.6,59.63,59.54,59.56,46932.0,54.434,54.4614,54.3792,54.3975,46932.0
2020-06-10 11:45:00,59.57,59.58,59.51,59.54,22356.0,54.4066,54.4157,54.3518,54.3792,22356.0
2020-06-10 11:50:00,59.55,59.65,59.54,59.64,23603.0,54.3883,54.4797,54.3792,54.4705,23603.0
2020-06-10 11:55:00,59.64,59.66,59.61,59.65,27223.0,54.4705,54.4888,54.4431,54.4797,27223.0
2020-06-10 12:00:00,59.64,59.7,59.63,59.68,66236.0,54.4705,54.5253,54.4614,54.5071,66236.0
2020-06-10 12:05:00,59.68,59.68,59.62,59.63,62326.0,54.5071,54.5071,54.4523,54.4614,62326.0
2020-06-10 12:10:00,59.62,59.68,59.6,59.65,44811.0,54.4523,54.5071,54.434,54.4797,44811.0
2020-06-10 12:15:00,59.65,59.71,59.64,59.7,20118.0,54.4797,54.5345,54.4705,54.5253,20118.0
2020-06-10 12:20:00,59.71,59.74,59.69,59.74,6468.0,54.5345,54.5619,54.5162,54.5619,6468.0
2020-06-10 12:25:00,59.74,59.75,59.71,59.71,11865.0,54.5619,54.571,54.5345,54.5345,11865.0
2020-06-10 12:30:00,59.71,59.72,59.67,59.67,11400.0,54.5345,54.5436,54.4979,54.4979,11400.0
2020-06-10 12:35:00,59.67,59.69,59.65,59.67,14914.0,54.4979,54.5162,54.4797,54.4979,14914.0
2020-06-10 12:40:00,59.68,59.73,59.66,59.72,13916.0,54.5071,54.5527,54.4888,54.5436,13916.0
2020-06-10 12:45:00,59.72,59.75,59.71,59.73,12209.0,54.5436,54.571,54.5345,54.5527,12209.0
2020-06-10 12:50:00,59.73,59.77,59.73,59.75,9519.0,54.5527,54.5893,54.5527,54.571,9519.0
2020-06-10 12:55:00,59.75,59.77,59.74,59.74,11776.0,54.571,54.5893,54.5619,54.5619,11776.0
2020-06-10 13:00:00,59.74,59.74,59.68,59.7,20739.0,54.5619,54.5619,54.5071,54.5253,20739.0
2020-06-10 13:05:00,59.7,59.77,59.7,59.76,6100.0,54.5253,54.5893,54.5253,54.5801,6100.0
2020-06-10 13:10:00,59.76,59.77,59.73,59.76,6270.0,54.5801,54.5893,54.5527,54.5801,6270.0
2020-06-10 13:15:00,59.74,59.76,59.74,59.75,4374.0,54.5619,54.5801,54.5619,54.571,4374.0
2020-06-10 13:20:00,59.74,59.77,59.73,59.77,13824.0,54.5619,54.5893,54.5527,54.5893,13824.0
2020-06-10 13:25:00,59.77,59.77,59.74,59.75,18192.0,54.5893,54.5893,54.5619,54.571,18192.0
2020-06-10 13:30:00,59.74,59.78,59.74,59.76,9550.0,54.5619,54.5984,54.5619,54.5801,9550.0
2020-06-10 13:35:00,59.76,59.76,59.73,59.73,37157.0,54.5801,54.5801,54.5527,54.5527,37157.0
2020-06-10 13:40:00,59.73,59.79,59.72,59.78,16305.0,54.5527,54.6075,54.5436,54.5984,16305.0
2020-06-10 13:45:00,59.78,59.8,59.77,59.77,5900.0,54.5984,54.6167,54.5893,54.5893,5900.0
2020-06-10 13:50:00,59.77,59.77,59.71,59.72,22848.0,54.5893,54.5893,54.5345,54.5436,22848.0
2020-06-10 13:55:00,59.72,59.73,59.64,59.67,31329.0,54.5436,54.5527,54.4705,54.4979,31329.0
2020-06-10 14:00:00,59.69,59.98,59.43,59.92,41065.0,54.5162,54.7811,54.2787,54.7263,41065.0
2020-06-10 14:05:00,59.97,60.02,59.92,59.98,31556.0,54.7719,54.8176,54.7263,54.7811,31556.0
2020-06-10 14:10:00,59.99,60.13,59.99,60.13,34870.0,54.7902,54.9181,54.7902,54.9181,34870.0
2020-06-10 14:15:00,60.14,60.26,60.13,60.22,77711.0,54.9272,55.0368,54.9181,55.0003,77711.0
2020-06-10 14:20:00,60.23,60.27,60.12,60.17,52861.0,55.0094,55.0459,54.9089,54.9546,52861.0
2020-06-10 14:25:00,60.17,60.23,60.13,60.23,53584.0,54.9546,55.0094,54.9181,55.0094,53584.0
2020-06-10 14:30:00,60.22,60.25,60.08,60.08,45715.0,55.0003,55.0277,54.8724,54.8724,45715.0
2020-06-10 14:35:00,60.08,60.13,59.97,59.97,41778.0,54.8724,54.9181,54.7719,54.7719,41778.0
2020-06-10 14:40:00,59.97,60.06,59.65,60.05,255674.0,54.7719,54.8541,54.4797,54.845,255674.0
2020-06-10 14:45:00,60.04,60.11,59.83,59.85,76188.0,54.8359,54.8998,54.6441,54.6623,76188.0
2020-06-10 14:50:00,59.83,59.89,59.64,59.76,136521.0,54.6441,54.6989,54.4705,54.5801,136521.0
2020-06-10 14:55:00,59.76,59.9,59.68,59.86,127966.0,54.5801,54.708,54.5071,54.6715,127966.0
2020-06-10 15:00:00,59.85,59.91,59.6,59.63,86825.0,54.6623,54.7171,54.434,54.4614,86825.0
2020-06-10 15:05:00,59.63,59.92,59.63,59.88,132365.0,54.4614,54.7263,54.4614,54.6897,132365.0
2020-06-10 15:10:00,59.88,59.98,59.79,59.92,197214.0,54.6897,54.7811,54.6075,54.7263,197214.0
2020-06-10 15:15:00,59.91,59.94,59.86,59.94,25040.0,54.7171,54.7445,54.6715,54.7445,25040.0
2020-06-10 15:20:00,59.93,59.96,59.86,59.95,82338.0,54.7354,54.7628,54.6715,54.7537,82338.0
2020-06-10 15:25:00,59.96,60.28,59.95,60.25,236895.0,54.7628,55.0551,54.7537,55.0277,236895.0
2020-06-10 15:30:00,60.25,60.26,60.13,60.16,119728.0,55.0277,55.0368,54.9181,54.9455,119728.0
2020-06-10 15:35:00,60.16,60.27,60.09,60.26,70713.0,54.9455,55.0459,54.8815,55.0368,70713.0
2020-06-10 15:40:00,60.26,60.3,60.22,60.26,58713.0,55.0368,55.0733,55.0003,55.0368,58713.0
2020-06-10 15:45:00,60.25,60.27,60.11,60.2,114114.0,55.0277,55.0459,54.8998,54.982,114114.0
2020-06-10 15:50:00,60.2,60.26,60.11,60.12,148508.0,54.982,55.0368,54.8998,54.9089,148508.0
2020-06-10 15:55:00,60.12,60.13,60.0,60.03,347766.0,54.9089,54.9181,54.7993,54.8267,347766.0
2020-06-11 09:30:00,58.18,58.24,58.01,58.17,144137.0,53.1371,53.1919,52.9818,53.128,144137.0
2020-06-11 09:35:00,58.18,58.26,58.01,58.05,180226.0,53.1371,53.2102,52.9818,53.0184,180226.0
2020-06-11 09:40:00,58.04,58.11,58.0,58.1,87910.0,53.0092,53.0732,52.9727,53.064,87910.0
2020-06-11 09:45:00,58.1,58.29,58.09,58.22,115353.0,53.064,53.2376,53.0549,53.1736,115353.0
2020-06-11 09:50:00,58.2,58.33,58.16,58.32,70950.0,53.1554,53.2741,53.1188,53.265,70950.0
2020-06-11 09:55:00,58.32,58.41,58.29,58.37,157060.0,53.265,53.3472,53.2376,53.3106,157060.0
2020-06-11 10:00:00,58.37,58.42,58.21,58.23,72495.0,53.3106,53.3563,53.1645,53.1828,72495.0
2020-06-11 10:05:00,58.23,58.33,58.23,58.3,90091.0,53.1828,53.2741,53.1828,53.2467,90091.0
2020-06-11 10:10:00,58.29,58.42,58.27,58.37,92330.0,53.2376,53.3563,53.2193,53.3106,92330.0
2020-06-11 10:15:00,58.36,58.38,58.3,58.35,52366.0,53.3015,53.3198,53.2467,53.2924,52366.0
2020-06-11 10:20:00,58.35,58.41,58.35,58.36,81840.0,53.2924,53.3472,53.2924,53.3015,81840.0
2020-06-11 10:25:00,58.36,58.36,58.22,58.22,37522.0,53.3015,53.3015,53.1736,53.1736,37522.0
2020-06-11 10:30:00,58.22,58.37,58.21,58.33,54495.0,53.1736,53.3106,53.1645,53.2741,54495.0
2020-06-11 10:35:00,58.32,58.35,58.27,58.28,40473.0,53.265,53.2924,53.2193,53.2284,40473.0
2020-06-11 10:40:00,58.28,58.29,58.2,58.21,82185.0,53.2284,53.2376,53.1554,53.1645,82185.0
2020-06-11 10:45:00,58.21,58.23,58.1,58.13,48593.0,53.1645,53.1828,53.064,53.0914,48593.0
2020-06-11 10:50:00,58.12,58.17,58.09,58.13,30666.0,53.0823,53.128,53.0549,53.0914,30666.0
2020-06-11 10:55:00,58.13,58.13,58.03,58.06,54908.0,53.0914,53.0914,53.0001,53.0275,54908.0
2020-06-11 11:00:00,58.05,58.05,57.96,58.01,48638.0,53.0184,53.0184,52.9362,52.9818,48638.0
2020-06-11 11:05:00,58.02,58.1,58.01,58.02,76064.0,52.991,53.064,52.9818,52.991,76064.0
2020-06-11 11:10:00,58.02,58.06,57.99,58.01,70084.0,52.991,53.0275,52.9636,52.9818,70084.0
2020-06-11 11:15:00,58.01,58.16,58.01,58.16,66345.0,52.9818,53.1188,52.9818,53.1188,66345.0
2020-06-11 11:20:00,58.15,58.15,58.08,58.08,35623.0,53.1097,53.1097,53.0458,53.0458,35623.0
2020-06-11 11:25:00,58.08,58.08,57.98,58.01,30757.0,53.0458,53.0458,52.9544,52.9818,30757.0
2020-06-11 11:30:00,58.0,58.04,57.96,57.97,52768.0,52.9727,53.0092,52.9362,52.9453,52768.0
2020-06-11 11:35:00,57.97,58.02,57.95,57.96,57931.0,52.9453,52.991,52.927,52.9362,57931.0
2020-06-11 11:40:00,57.96,57.97,57.88,57.96,41072.0,52.9362,52.9453,52.8631,52.9362,41072.0
2020-06-11 11:45:00,57.97,57.97,57.82,57.85,71602.0,52.9453,52.9453,52.8083,52.8357,71602.0
2020-06-11 11:50:00,57.84,57.92,57.81,57.87,55954.0,52.8266,52.8996,52.7992,52.854,55954.0
2020-06-11 11:55:00,57.87,57.96,57.82,57.95,68168.0,52.854,52.9362,52.8083,52.927,68168.0
2020-06-11 12:00:00,57.94,57.96,57.84,57.9,38944.0,52.9179,52.9362,52.8266,52.8814,38944.0
2020-06-11 12:05:00,57.89,57.92,57.79,57.81,52456.0,52.8722,52.8996,52.7809,52.7992,52456.0
2020-06-11 12:10:00,57.82,57.84,57.74,57.78,34239.0,52.8083,52.8266,52.7352,52.7718,34239.0
2020-06-11 12:15:00,57.78,57.78,57.58,57.62,56094.0,52.7718,52.7718,52.5891,52.6256,56094.0
2020-06-11 12:20:00,57.62,57.67,57.59,57.6,68916.0,52.6256,52.6713,52.5982,52.6074,68916.0
2020-06-11 12:25:00,57.6,57.6,57.5,57.57,54560.0,52.6074,52.6074,52.516,52.58,54560.0
2020-06-11 12:30:00,57.56,57.77,57.55,57.72,81788.0,52.5708,52.7626,52.5617,52.717,81788.0
2020-06-11 12:35:00,57.71,57.77,57.69,57.69,20696.0,52.7078,52.7626,52.6896,52.6896,20696.0
2020-06-11 12:40:00,57.69,57.72,57.52,57.55,36950.0,52.6896,52.717,52.5343,52.5617,36950.0
2020-06-11 12:45:00,57.55,57.63,57.45,57.47,38372.0,52.5617,52.6348,52.4704,52.4886,38372.0
2020-06-11 12:50:00,57.48,57.51,57.39,57.4,31877.0,52.4978,52.5252,52.4156,52.4247,31877.0
2020-06-11 12:55:00,57.39,57.51,57.35,57.46,40754.0,52.4156,52.5252,52.379,52.4795,40754.0
2020-06-11 13:00:00,57.46,57.61,57.42,57.58,48574.0,52.4795,52.6165,52.443,52.5891,48574.0
2020-06-11 13:05:00,57.58,57.63,57.52,57.6,27741.0,52.5891,52.6348,52.5343,52.6074,27741.0
2020-06-11 13:10:00,57.58,57.67,57.54,57.66,43867.0,52.5891,52.6713,52.5526,52.6622,43867.0
2020-06-11 13:15:00,57.67,57.72,57.59,57.6,27865.0,52.6713,52.717,52.5982,52.6074,27865.0
2020-06-11 13:20:00,57.59,57.64,57.59,57.62,58288.0,52.5982,52.6439,52.5982,52.6256,58288.0
2020-06-11 13:25:00,57.62,57.65,57.49,57.49,30134.0,52.6256,52.653,52.5069,52.5069,30134.0
2020-06-11 13:30:00,57.49,57.55,57.42,57.53,41497.0,52.5069,52.5617,52.443,52.5434,41497.0
2020-06-11 13:35:00,57.51,57.52,57.4,57.41,11480.0,52.5252,52.5343,52.4247,52.4338,11480.0
2020-06-11 13:40:00,57.42,57.43,57.35,57.36,24641.0,52.443,52.4521,52.379,52.3882,24641.0
2020-06-11 13:45:00,57.36,57.38,57.27,57.33,159316.0,52.3882,52.4064,52.306,52.3608,159316.0
2020-06-11 13:50:00,57.31,57.39,57.25,57.39,117482.0,52.3425,52.4156,52.2877,52.4156,117482.0
2020-06-11 13:55:00,57.38,57.43,57.31,57.38,22954.0,52.4064,52.4521,52.3425,52.4064,22954.0
2020-06-11 14:00:00,57.36,57.36,57.16,57.24,55193.0,52.3882,52.3882,52.2055,52.2786,55193.0
2020-06-11 14:05:00,57.25,57.36,57.25,57.29,33689.0,52.2877,52.3882,52.2877,52.3242,33689.0
2020-06-11 14:10:00,57.28,57.32,57.22,57.25,46807.0,52.3151,52.3516,52.2603,52.2877,46807.0
2020-06-11 14:15:00,57.25,57.29,57.23,57.24,41542.0,52.2877,52.3242,52.2694,52.2786,41542.0
2020-06-11 14:20:00,57.23,57.32,57.22,57.28,11249.0,52.2694,52.3516,52.2603,52.3151,11249.0
2020-06-11 14:25:00,57.3,57.32,57.23,57.25,50566.0,52.3334,52.3516,52.2694,52.2877,50566.0
2020-06-11 14:30:00,57.26,57.28,57.1,57.15,86177.0,52.2968,52.3151,52.1507,52.1964,86177.0
2020-06-11 14:35:00,57.16,57.18,56.98,57.02,24956.0,52.2055,52.2238,52.0411,52.0776,24956.0
2020-06-11 14:40:00,57.01,57.04,56.92,56.94,36963.0,52.0685,52.0959,51.9863,52.0046,36963.0
2020-06-11 14:45:00,56.96,57.01,56.92,56.94,47881.0,52.0228,52.0685,51.9863,52.0046,47881.0
2020-06-11 14:50:00,56.93,56.96,56.81,56.84,43991.0,51.9954,52.0228,51.8858,51.9132,43991.0
2020-06-11 14:55:00,56.83,56.9,56.76,56.86,52871.0,51.9041,51.968,51.8402,51.9315,52871.0
2020-06-11 15:00:00,56.86,56.95,56.79,56.95,49756.0,51.9315,52.0137,51.8676,52.0137,49756.0
2020-06-11 15:05:00,56.96,57.02,56.85,56.98,97050.0,52.0228,52.0776,51.9224,52.0411,97050.0
2020-06-11 15:10:00,56.98,57.02,56.85,56.86,97069.0,52.0411,52.0776,51.9224,51.9315,97069.0
2020-06-11 15:15:00,56.85,56.93,56.78,56.85,63568.0,51.9224,51.9954,51.8584,51.9224,63568.0
2020-06-11 15:20:00,56.85,56.86,56.74,56.74,53521.0,51.9224,51.9315,51.8219,51.8219,53521.0
2020-06-11 15:25:00,56.75,56.85,56.71,56.81,66206.0,51.831,51.9224,51.7945,51.8858,66206.0
2020-06-11 15:30:00,56.8,56.87,56.72,56.83,78224.0,51.8767,51.9406,51.8036,51.9041,78224.0
2020-06-11 15:35:00,56.82,56.87,56.75,56.84,109511.0,51.895,51.9406,51.831,51.9132,109511.0
2020-06-11 15:40:00,56.84,57.06,56.83,57.04,144489.0,51.9132,52.1142,51.9041,52.0959,144489.0
2020-06-11 15:45:00,57.02,57.03,56.82,56.85,175835.0,52.0776,52.0868,51.895,51.9224,175835.0
2020-06-11 15:50:00,56.84,56.85,56.73,56.75,194577.0,51.9132,51.9224,51.8128,51.831,194577.0
2020-06-11 15:55:00,56.75,56.81,56.67,56.71,314016.0,51.831,51.8858,51.758,51.7945,314016.0
2020-06-12 09:30:00,57.67,57.79,57.54,57.68,207969.0,52.6713,52.7809,52.5526,52.6804,207969.0
2020-06-12 09:35:00,57.66,57.76,57.64,57.73,140239.0,52.6622,52.7535,52.6439,52.7261,140239.0
2020-06-12 09:40:00,57.73,57.88,57.73,57.83,142891.0,52.7261,52.8631,52.7261,52.8174,142891.0
2020-06-12 09:45:00,57.84,57.89,57.69,57.69,176182.0,52.8266,52.8722,52.6896,52.6896,176182.0
2020-06-12 09:50:00,57.7,57.78,57.61,57.62,143294.0,52.6987,52.7718,52.6165,52.6256,143294.0
2020-06-12 09:55:00,57.62,57.68,57.59,57.6,148626.0,52.6256,52.6804,52.5982,52.6074,148626.0
2020-06-12 10:00:00,57.6,57.75,57.6,57.68,113502.0,52.6074,52.7444,52.6074,52.6804,113502.0
2020-06-12 10:05:00,57.68,57.7,57.64,57.67,33454.0,52.6804,52.6987,52.6439,52.6713,33454.0
2020-06-12 10:10:00,57.65,57.71,57.55,57.55,135936.0,52.653,52.7078,52.5617,52.5617,135936.0
2020-06-12 10:15:00,57.54,57.63,57.53,57.54,60012.0,52.5526,52.6348,52.5434,52.5526,60012.0
2020-06-12 10:20:00,57.55,57.64,57.55,57.62,50099.0,52.5617,52.6439,52.5617,52.6256,50099.0
2020-06-12 10:25:00,57.62,57.62,57.43,57.43,55090.0,52.6256,52.6256,52.4521,52.4521,55090.0
2020-06-12 10:30:00,57.43,57.49,57.39,57.46,57442.0,52.4521,52.5069,52.4156,52.4795,57442.0
2020-06-12 10:35:00,57.45,57.48,57.31,57.31,74208.0,52.4704,52.4978,52.3425,52.3425,74208.0
2020-06-12 10:40:00,57.31,57.43,57.31,57.4,57563.0,52.3425,52.4521,52.3425,52.4247,57563.0
2020-06-12 10:45:00,57.37,57.52,57.33,57.43,90017.0,52.3973,52.5343,52.3608,52.4521,90017.0
2020-06-12 10:50:00,57.43,57.43,57.1,57.17,93150.0,52.4521,52.4521,52.1507,52.2146,93150.0
2020-06-12 10:55:00,57.17,57.19,56.97,56.97,97233.0,52.2146,52.2329,52.032,52.032,97233.0
2020-06-12 11:00:00,56.98,57.06,56.82,56.82,133509.0,52.0411,52.1142,51.895,51.895,133509.0
2020-06-12 11:05:00,56.83,57.2,56.82,57.17,72351.0,51.9041,52.242,51.895,52.2146,72351.0
2020-06-12 11:10:00,57.18,57.18,56.93,56.94,111901.0,52.2238,52.2238,51.9954,52.0046,111901.0
2020-06-12 11:15:00,56.94,57.02,56.77,56.77,95961.0,52.0046,52.0776,51.8493,51.8493,95961.0
2020-06-12 11:20:00,56.77,56.97,56.76,56.82,71318.0,51.8493,52.032,51.8402,51.895,71318.0
2020-06-12 11:25:00,56.81,57.11,56.81,57.04,79024.0,51.8858,52.1598,51.8858,52.0959,79024.0
2020-06-12 11:30:00,57.04,57.21,56.97,57.18,62328.0,52.0959,52.2512,52.032,52.2238,62328.0
2020-06-12 11:35:00,57.19,57.39,57.18,57.34,75013.0,52.2329,52.4156,52.2238,52.3699,75013.0
2020-06-12 11:40:00,57.34,57.34,57.13,57.16,74421.0,52.3699,52.3699,52.1781,52.2055,74421.0
2020-06-12 11:45:00,57.17,57.35,57.16,57.29,33110.0,52.2146,52.379,52.2055,52.3242,33110.0
2020-06-12 11:50:00,57.28,57.31,57.21,57.31,63483.0,52.3151,52.3425,52.2512,52.3425,63483.0
2020-06-12 11:55:00,57.33,57.52,57.31,57.52,50352.0,52.3608,52.5343,52.3425,52.5343,50352.0
2020-06-12 12:00:00,57.51,57.54,57.42,57.54,27352.0,52.5252,52.5526,52.443,52.5526,27352.0
2020-06-12 12:05:00,57.54,57.6,57.51,57.51,78745.0,52.5526,52.6074,52.5252,52.5252,78745.0
2020-06-12 12:10:00,57.52,57.52,57.36,57.41,21832.0,52.5343,52.5343,52.3882,52.4338,21832.0
2020-06-12 12:15:00,57.41,57.5,57.36,57.48,17774.0,52.4338,52.516,52.3882,52.4978,17774.0
2020-06-12 12:20:00,57.47,57.49,57.3,57.31,22637.0,52.4886,52.5069,52.3334,52.3425,22637.0
2020-06-12 12:25:00,57.3,57.41,57.25,57.34,28983.0,52.3334,52.4338,52.2877,52.3699,28983.0
2020-06-12 12:30:00,57.34,57.34,57.15,57.18,83463.0,52.3699,52.3699,52.1964,52.2238,83463.0
2020-06-12 12:35:00,57.18,57.25,57.16,57.21,22389.0,52.2238,52.2877,52.2055,52.2512,22389.0
2020-06-12 12:40:00,57.21,57.31,57.2,57.21,28411.0,52.2512,52.3425,52.242,52.2512,28411.0
2020-06-12 12:45:00,57.22,57.22,57.1,57.12,41299.0,52.2603,52.2603,52.1507,52.169,41299.0
2020-06-12 12:50:00,57.12,57.29,57.11,57.29,40196.0,52.169,52.3242,52.1598,52.3242,40196.0
2020-06-12 12:55:00,57.28,57.31,57.23,57.26,22711.0,52.3151,52.3425,52.2694,52.2968,22711.0
2020-06-12 13:00:00,57.27,57.3,57.07,57.07,18021.0,52.306,52.3334,52.1233,52.1233,18021.0
2020-06-12 13:05:00,57.07,57.11,57.02,57.11,45996.0,52.1233,52.1598,52.0776,52.1598,45996.0
2020-06-12 13:10:00,57.11,57.14,57.05,57.12,21500.0,52.1598,52.1872,52.105,52.169,21500.0
2020-06-12 13:15:00,57.12,57.12,56.97,57.0,47822.0,52.169,52.169,52.032,52.0594,47822.0
2020-06-12 13:20:00,56.99,57.11,56.92,56.95,38535.0,52.0502,52.1598,51.9863,52.0137,38535.0
2020-06-12 13:25:00,56.94,57.03,56.91,56.93,37081.0,52.0046,52.0868,51.9772,51.9954,37081.0
2020-06-12 13:30:00,56.93,56.98,56.8,56.8,39899.0,51.9954,52.0411,51.8767,51.8767,39899.0
2020-06-12 13:35:00,56.8,56.9,56.7,56.76,60794.0,51.8767,51.968,51.7854,51.8402,60794.0
2020-06-12 13:40:00,56.76,56.88,56.69,56.76,60985.0,51.8402,51.9498,51.7762,51.8402,60985.0
2020-06-12 13:45:00,56.76,56.77,56.6,56.64,47533.0,51.8402,51.8493,51.694,51.7306,47533.0
2020-06-12 13:50:00,56.66,56.73,56.58,56.73,30602.0,51.7488,51.8128,51.6758,51.8128,30602.0
2020-06-12 13:55:00,56.73,56.83,56.63,56.64,40818.0,51.8128,51.9041,51.7214,51.7306,40818.0
2020-06-12 14:00:00,56.64,56.85,56.61,56.77,76220.0,51.7306,51.9224,51.7032,51.8493,76220.0
2020-06-12 14:05:00,56.76,56.78,56.61,56.68,26272.0,51.8402,51.8584,51.7032,51.7671,26272.0
2020-06-12 14:10:00,56.68,56.95,56.68,56.83,70119.0,51.7671,52.0137,51.7671,51.9041,70119.0
2020-06-12 14:15:00,56.86,56.9,56.76,56.8,35051.0,51.9315,51.968,51.8402,51.8767,35051.0
2020-06-12 14:20:00,56.8,56.85,56.74,56.79,26473.0,51.8767,51.9224,51.8219,51.8676,26473.0
2020-06-12 14:25:00,56.8,56.92,56.8,56.92,23020.0,51.8767,51.9863,51.8767,51.9863,23020.0
2020-06-12 14:30:00,56.92,57.15,56.91,57.07,77768.0,51.9863,52.1964,51.9772,52.1233,77768.0
2020-06-12 14:35:00,57.1,57.1,56.93,56.95,18213.0,52.1507,52.1507,51.9954,52.0137,18213.0
2020-06-12 14:40:00,56.95,56.98,56.8,56.91,29862.0,52.0137,52.0411,51.8767,51.9772,29862.0
2020-06-12 14:45:00,56.9,57.07,56.9,56.98,21182.0,51.968,52.1233,51.968,52.0411,21182.0
2020-06-12 14:50:00,56.98,57.11,56.94,57.11,27296.0,52.0411,52.1598,52.0046,52.1598,27296.0
2020-06-12 14:55:00,57.1,57.13,57.02,57.11,21982.0,52.1507,52.1781,52.0776,52.1598,21982.0
2020-06-12 15:00:00,57.11,57.27,57.1,57.21,66374.0,52.1598,52.306,52.1507,52.2512,66374.0
2020-06-12 15:05:00,57.22,57.33,57.17,57.24,36854.0,52.2603,52.3608,52.2146,52.2786,36854.0
2020-06-12 15:10:00,57.24,57.35,57.24,57.34,60637.0,52.2786,52.379,52.2786,52.3699,60637.0
2020-06-12 15:15:00,57.34,57.35,57.16,57.26,91248.0,52.3699,52.379,52.2055,52.2968,91248.0
2020-06-12 15:20:00,57.25,57.28,57.11,57.11,23845.0,52.2877,52.3151,52.1598,52.1598,23845.0
2020-06-12 15:25:00,57.12,57.2,57.04,57.13,53664.0,52.169,52.242,52.0959,52.1781,53664.0
2020-06-12 15:30:00,57.13,57.22,57.06,57.22,62398.0,52.1781,52.2603,52.1142,52.2603,62398.0
2020-06-12 15:35:00,57.21,57.3,57.16,57.22,76828.0,52.2512,52.3334,52.2055,52.2603,76828.0
2020-06-12 15:40:00,57.24,57.28,57.22,57.27,61550.0,52.2786,52.3151,52.2603,52.306,61550.0
2020-06-12 15:45:00,57.27,57.4,57.27,57.4,69298.0,52.306,52.4247,52.306,52.4247,69298.0
2020-06-12 15:50:00,57.4,57.48,57.38,57.45,78818.0,52.4247,52.4978,52.4064,52.4704,78818.0
2020-06-12 15:55:00,57.44,57.52,57.43,57.44,203055.0,52.4612,52.5343,52.4521,52.4612,203055.0
2020-06-15 09:30:00,54.47,54.55,54.08,54.14,177079.0,49.7487,49.8217,49.3925,49.4473,177079.0
2020-06-15 09:35:00,54.14,54.49,54.14,54.42,188078.0,49.4473,49.7669,49.4473,49.703,188078.0
2020-06-15 09:40:00,54.41,54.54,54.35,54.47,60413.0,49.6939,49.8126,49.6391,49.7487,60413.0
2020-06-15 09:45:00,54.45,54.49,54.34,54.42,50852.0,49.7304,49.7669,49.6299,49.703,50852.0
2020-06-15 09:50:00,54.42,54.67,54.4,54.62,139822.0,49.703,49.9313,49.6847,49.8857,139822.0
2020-06-15 09:55:00,54.62,54.64,54.5,54.55,104556.0,49.8857,49.9039,49.7761,49.8217,104556.0
2020-06-15 10:00:00,54.54,54.62,54.5,54.59,127818.0,49.8126,49.8857,49.7761,49.8583,127818.0
2020-06-15 10:05:00,54.59,54.68,54.58,54.64,87550.0,49.8583,49.9405,49.8491,49.9039,87550.0
2020-06-15 10:10:00,54.63,54.66,54.57,54.58,135832.0,49.8948,49.9222,49.84,49.8491,135832.0
2020-06-15 10:15:00,54.57,54.6,54.51,54.57,104424.0,49.84,49.8674,49.7852,49.84,104424.0
2020-06-15 10:20:00,54.57,54.58,54.42,54.43,114519.0,49.84,49.8491,49.703,49.7121,114519.0
2020-06-15 10:25:00,54.43,54.48,54.39,54.4,96113.0,49.7121,49.7578,49.6756,49.6847,96113.0
2020-06-15 10:30:00,54.4,54.5,54.38,54.48,88732.0,49.6847,49.7761,49.6665,49.7578,88732.0
2020-06-15 10:35:00,54.49,54.54,54.44,54.46,118128.0,49.7669,49.8126,49.7213,49.7395,118128.0
2020-06-15 10:40:00,54.46,54.53,54.39,54.53,86378.0,49.7395,49.8035,49.6756,49.8035,86378.0
2020-06-15 10:45:00,54.53,54.67,54.51,54.66,124642.0,49.8035,49.9313,49.7852,49.9222,124642.0
2020-06-15 10:50:00,54.65,54.75,54.58,54.73,60110.0,49.9131,50.0044,49.8491,49.9861,60110.0
2020-06-15 10:55:00,54.72,54.74,54.58,54.6,41870.0,49.977,49.9953,49.8491,49.8674,41870.0
2020-06-15 11:00:00,54.61,54.81,54.59,54.81,40663.0,49.8765,50.0592,49.8583,50.0592,40663.0
2020-06-15 11:05:00,54.8,54.83,54.77,54.82,33752.0,50.0501,50.0775,50.0227,50.0683,33752.0
2020-06-15 11:10:00,54.82,54.84,54.73,54.79,45592.0,50.0683,50.0866,49.9861,50.0409,45592.0
2020-06-15 11:15:00,54.79,54.79,54.66,54.7,32533.0,50.0409,50.0409,49.9222,49.9587,32533.0
2020-06-15 11:20:00,54.71,54.82,54.66,54.81,22358.0,49.9679,50.0683,49.9222,50.0592,22358.0
2020-06-15 11:25:00,54.82,54.82,54.64,54.66,26802.0,50.0683,50.0683,49.9039,49.9222,26802.0
2020-06-15 11:30:00,54.66,54.72,54.62,54.64,18535.0,49.9222,49.977,49.8857,49.9039,18535.0
2020-06-15 11:35:00,54.64,54.77,54.64,54.75,21620.0,49.9039,50.0227,49.9039,50.0044,21620.0
2020-06-15 11:40:00,54.75,54.77,54.6,54.6,36184.0,50.0044,50.0227,49.8674,49.8674,36184.0
2020-06-15 11:45:00,54.6,54.64,54.55,54.59,28987.0,49.8674,49.9039,49.8217,49.8583,28987.0
2020-06-15 11:50:00,54.59,54.67,54.54,54.55,23319.0,49.8583,49.9313,49.8126,49.8217,23319.0
2020-06-15 11:55:00,54.56,54.71,54.56,54.67,12394.0,49.8309,49.9679,49.8309,49.9313,12394.0
2020-06-15 12:00:00,54.67,54.86,54.64,54.86,34685.0,49.9313,50.1049,49.9039,50.1049,34685.0
2020-06-15 12:05:00,54.85,54.91,54.85,54.89,62033.0,50.0957,50.1505,50.0957,50.1323,62033.0
2020-06-15 12:10:00,54.88,54.91,54.87,54.88,50534.0,50.1231,50.1505,50.114,50.1231,50534.0
2020-06-15 12:15:00,54.88,55.01,54.88,54.99,54931.0,50.1231,50.2419,50.1231,50.2236,54931.0
2020-06-15 12:20:00,54.98,55.01,54.97,55.01,18005.0,50.2145,50.2419,50.2053,50.2419,18005.0
2020-06-15 12:25:00,55.01,55.04,54.98,54.99,25158.0,50.2419,50.2693,50.2145,50.2236,25158.0
2020-06-15 12:30:00,54.98,55.0,54.94,54.95,14789.0,50.2145,50.2327,50.1779,50.1871,14789.0
2020-06-15 12:35:00,54.96,55.06,54.96,55.05,33939.0,50.1962,50.2875,50.1962,50.2784,33939.0
2020-06-15 12:40:00,55.05,55.09,55.02,55.07,25704.0,50.2784,50.3149,50.251,50.2967,25704.0
2020-06-15 12:45:00,55.07,55.15,55.04,55.12,19279.0,50.2967,50.3697,50.2693,50.3423,19279.0
2020-06-15 12:50:00,55.12,55.14,55.08,55.13,24968.0,50.3423,50.3606,50.3058,50.3515,24968.0
2020-06-15 12:55:00,55.12,55.17,55.09,55.17,16790.0,50.3423,50.388,50.3149,50.388,16790.0
2020-06-15 13:00:00,55.18,55.19,55.13,55.19,27189.0,50.3971,50.4063,50.3515,50.4063,27189.0
2020-06-15 13:05:00,55.18,55.24,55.18,55.23,27880.0,50.3971,50.4519,50.3971,50.4428,27880.0
2020-06-15 13:10:00,55.23,55.25,55.19,55.23,31340.0,50.4428,50.4611,50.4063,50.4428,31340.0
2020-06-15 13:15:00,55.23,55.29,55.2,55.21,17886.0,50.4428,50.4976,50.4154,50.4245,17886.0
2020-06-15 13:20:00,55.21,55.25,55.14,55.15,27894.0,50.4245,50.4611,50.3606,50.3697,27894.0
2020-06-15 13:25:00,55.16,55.17,55.14,55.15,12393.0,50.3789,50.388,50.3606,50.3697,12393.0
2020-06-15 13:30:00,55.15,55.15,55.1,55.14,15788.0,50.3697,50.3697,50.3241,50.3606,15788.0
2020-06-15 13:35:00,55.14,55.27,55.13,55.25,109559.0,50.3606,50.4793,50.3515,50.4611,109559.0
2020-06-15 13:40:00,55.24,55.26,55.17,55.18,38979.0,50.4519,50.4702,50.388,50.3971,38979.0
2020-06-15 13:45:00,55.18,55.19,55.13,55.13,10497.0,50.3971,50.4063,50.3515,50.3515,10497.0
2020-06-15 13:50:00,55.15,55.25,55.14,55.22,39157.0,50.3697,50.4611,50.3606,50.4337,39157.0
2020-06-15 13:55:00,55.22,55.24,55.16,55.16,30936.0,50.4337,50.4519,50.3789,50.3789,30936.0
2020-06-15 14:00:00,55.18,55.56,55.17,55.53,156128.0,50.3971,50.7442,50.388,50.7168,156128.0
2020-06-15 14:05:00,55.53,55.62,55.49,55.55,41339.0,50.7168,50.799,50.6803,50.7351,41339.0
2020-06-15 14:10:00,55.55,55.62,55.52,55.62,49534.0,50.7351,50.799,50.7077,50.799,49534.0
2020-06-15 14:15:00,55.62,55.76,55.62,55.73,72921.0,50.799,50.9269,50.799,50.8995,72921.0
2020-06-15 14:20:00,55.73,55.76,55.65,55.71,60757.0,50.8995,50.9269,50.8264,50.8812,60757.0
2020-06-15 14:25:00,55.71,55.73,55.66,55.69,21549.0,50.8812,50.8995,50.8355,50.8629,21549.0
2020-06-15 14:30:00,55.72,55.75,55.56,55.57,68343.0,50.8903,50.9177,50.7442,50.7533,68343.0
2020-06-15 14:35:00,55.57,55.65,55.57,55.61,25045.0,50.7533,50.8264,50.7533,50.7899,25045.0
2020-06-15 14:40:00,55.62,55.63,55.5,55.52,44038.0,50.799,50.8081,50.6894,50.7077,44038.0
2020-06-15 14:45:00,55.53,55.58,55.52,55.57,18735.0,50.7168,50.7625,50.7077,50.7533,18735.0
2020-06-15 14:50:00,55.58,55.58,55.47,55.5,37260.0,50.7625,50.7625,50.662,50.6894,37260.0
2020-06-15 14:55:00,55.49,55.54,55.47,55.5,17962.0,50.6803,50.7259,50.662,50.6894,17962.0
2020-06-15 15:00:00,55.5,55.64,55.49,55.63,29697.0,50.6894,50.8173,50.6803,50.8081,29697.0
2020-06-15 15:05:00,55.63,55.63,55.55,55.6,53276.0,50.8081,50.8081,50.7351,50.7807,53276.0
2020-06-15 15:10:00,55.6,55.65,55.6,55.63,125017.0,50.7807,50.8264,50.7807,50.8081,125017.0
2020-06-15 15:15:00,55.63,55.65,55.58,55.59,66377.0,50.8081,50.8264,50.7625,50.7716,66377.0
2020-06-15 15:20:00,55.59,55.6,55.52,55.59,79956.0,50.7716,50.7807,50.7077,50.7716,79956.0
2020-06-15 15:25:00,55.59,55.63,55.48,55.49,93662.0,50.7716,50.8081,50.6711,50.6803,93662.0
2020-06-15 15:30:00,55.49,55.51,55.38,55.4,84658.0,50.6803,50.6985,50.5798,50.5981,84658.0
2020-06-15 15:35:00,55.39,55.45,55.35,55.41,44949.0,50.5889,50.6437,50.5524,50.6072,44949.0
2020-06-15 15:40:00,55.41,55.45,55.36,55.44,42307.0,50.6072,50.6437,50.5615,50.6346,42307.0
2020-06-15 15:45:00,55.43,55.51,55.41,55.46,48499.0,50.6255,50.6985,50.6072,50.6529,48499.0
2020-06-15 15:50:00,55.46,55.52,55.44,55.47,99861.0,50.6529,50.7077,50.6346,50.662,99861.0
2020-06-15 15:55:00,55.47,55.5,55.39,55.49,247443.0,50.662,50.6894,50.5889,50.6803,247443.0
2020-06-16 09:30:00,57.57,57.75,57.45,57.45,241237.0,52.58,52.7444,52.4704,52.4704,241237.0
2020-06-16 09:35:00,57.46,57.54,57.34,57.47,274939.0,52.4795,52.5526,52.3699,52.4886,274939.0
2020-06-16 09:40:00,57.48,57.51,57.41,57.44,173516.0,52.4978,52.5252,52.4338,52.4612,173516.0
2020-06-16 09:45:00,57.44,57.49,57.33,57.34,117455.0,52.4612,52.5069,52.3608,52.3699,117455.0
2020-06-16 09:50:00,57.34,57.37,57.28,57.35,107410.0,52.3699,52.3973,52.3151,52.379,107410.0
2020-06-16 09:55:00,57.35,57.47,57.34,57.41,68823.0,52.379,52.4886,52.3699,52.4338,68823.0
2020-06-16 10:00:00,57.42,57.48,57.37,57.42,50280.0,52.443,52.4978,52.3973,52.443,50280.0
2020-06-16 10:05:00,57.41,57.5,57.39,57.41,96669.0,52.4338,52.516,52.4156,52.4338,96669.0
2020-06-16 10:10:00,57.42,57.45,57.36,57.37,67933.0,52.443,52.4704,52.3882,52.3973,67933.0
2020-06-16 10:15:00,57.38,57.41,57.33,57.34,86825.0,52.4064,52.4338,52.3608,52.3699,86825.0
2020-06-16 10:20:00,57.33,57.33,57.21,57.33,78688.0,52.3608,52.3608,52.2512,52.3608,78688.0
2020-06-16 10:25:00,57.33,57.41,57.32,57.38,50026.0,52.3608,52.4338,52.3516,52.4064,50026.0
2020-06-16 10:30:00,57.38,57.4,57.31,57.32,75060.0,52.4064,52.4247,52.3425,52.3516,75060.0
2020-06-16 10:35:00,57.33,57.33,57.02,57.11,133651.0,52.3608,52.3608,52.0776,52.1598,133651.0
2020-06-16 10:40:00,57.11,57.11,56.93,56.99,55124.0,52.1598,52.1598,51.9954,52.0502,55124.0
2020-06-16 10:45:00,56.98,57.1,56.93,57.07,115039.0,52.0411,52.1507,51.9954,52.1233,115039.0
2020-06-16 10:50:00,57.07,57.07,56.52,56.61,231084.0,52.1233,52.1233,51.621,51.7032,231084.0
2020-06-16 10:55:00,56.62,56.63,56.31,56.32,145155.0,51.7123,51.7214,51.4292,51.4383,145155.0
2020-06-16 11:00:00,56.3,56.51,56.12,56.5,224059.0,51.42,51.6118,51.2557,51.6027,224059.0
2020-06-16 11:05:00,56.5,56.8,56.48,56.58,114879.0,51.6027,51.8767,51.5844,51.6758,114879.0
2020-06-16 11:10:00,56.59,56.61,56.39,56.57,78602.0,51.6849,51.7032,51.5022,51.6666,78602.0
2020-06-16 11:15:00,56.58,56.79,56.57,56.69,93242.0,51.6758,51.8676,51.6666,51.7762,93242.0
2020-06-16 11:20:00,56.68,56.84,56.68,56.8,70386.0,51.7671,51.9132,51.7671,51.8767,70386.0
2020-06-16 11:25:00,56.81,56.81,56.7,56.73,81272.0,51.8858,51.8858,51.7854,51.8128,81272.0
2020-06-16 11:30:00,56.73,56.89,56.64,56.81,53403.0,51.8128,51.9589,51.7306,51.8858,53403.0
2020-06-16 11:35:00,56.83,56.85,56.64,56.7,21849.0,51.9041,51.9224,51.7306,51.7854,21849.0
2020-06-16 11:40:00,56.7,56.75,56.66,56.7,40714.0,51.7854,51.831,51.7488,51.7854,40714.0
2020-06-16 11:45:00,56.71,56.86,56.7,56.85,24613.0,51.7945,51.9315,51.7854,51.9224,24613.0
2020-06-16 11:50:00,56.86,56.93,56.77,56.78,51671.0,51.9315,51.9954,51.8493,51.8584,51671.0
2020-06-16 11:55:00,56.78,56.79,56.63,56.7,35398.0,51.8584,51.8676,51.7214,51.7854,35398.0
2020-06-16 12:00:00,56.71,56.74,56.59,56.65,37338.0,51.7945,51.8219,51.6849,51.7397,37338.0
2020-06-16 12:05:00,56.65,56.68,56.57,56.62,26169.0,51.7397,51.7671,51.6666,51.7123,26169.0
2020-06-16 12:10:00,56.62,56.72,56.57,56.72,31675.0,51.7123,51.8036,51.6666,51.8036,31675.0
2020-06-16 12:15:00,56.72,56.75,56.64,56.73,23162.0,51.8036,51.831,51.7306,51.8128,23162.0
2020-06-16 12:20:00,56.74,56.79,56.72,56.76,25863.0,51.8219,51.8676,51.8036,51.8402,25863.0
2020-06-16 12:25:00,56.77,56.83,56.75,56.83,15990.0,51.8493,51.9041,51.831,51.9041,15990.0
2020-06-16 12:30:00,56.83,56.93,56.82,56.93,39222.0,51.9041,51.9954,51.895,51.9954,39222.0
2020-06-16 12:35:00,56.92,57.03,56.92,56.98,30218.0,51.9863,52.0868,51.9863,52.0411,30218.0
2020-06-16 12:40:00,56.99,57.04,56.96,57.03,41850.0,52.0502,52.0959,52.0228,52.0868,41850.0
2020-06-16 12:45:00,57.04,57.04,56.95,56.96,44802.0,52.0959,52.0959,52.0137,52.0228,44802.0
2020-06-16 12:50:00,56.96,56.98,56.92,56.93,36779.0,52.0228,52.0411,51.9863,51.9954,36779.0
2020-06-16 12:55:00,56.93,56.94,56.86,56.88,41695.0,51.9954,52.0046,51.9315,51.9498,41695.0
2020-06-16 13:00:00,56.88,56.93,56.85,56.86,45460.0,51.9498,51.9954,51.9224,51.9315,45460.0
2020-06-16 13:05:00,56.85,56.89,56.83,56.86,64333.0,51.9224,51.9589,51.9041,51.9315,64333.0
2020-06-16 13:10:00,56.86,56.88,56.85,56.86,32993.0,51.9315,51.9498,51.9224,51.9315,32993.0
2020-06-16 13:15:00,56.87,56.91,56.86,56.9,22028.0,51.9406,51.9772,51.9315,51.968,22028.0
2020-06-16 13:20:00,56.9,56.93,56.85,56.93,56449.0,51.968,51.9954,51.9224,51.9954,56449.0
2020-06-16 13:25:00,56.93,56.97,56.91,56.94,18530.0,51.9954,52.032,51.9772,52.0046,18530.0
2020-06-16 13:30:00,56.92,56.93,56.83,56.84,17464.0,51.9863,51.9954,51.9041,51.9132,17464.0
2020-06-16 13:35:00,56.83,56.86,56.76,56.77,35938.0,51.9041,51.9315,51.8402,51.8493,35938.0
2020-06-16 13:40:00,56.77,56.86,56.77,56.85,50236.0,51.8493,51.9315,51.8493,51.9224,50236.0
2020-06-16 13:45:00,56.86,56.87,56.79,56.8,16264.0,51.9315,51.9406,51.8676,51.8767,16264.0
2020-06-16 13:50:00,56.8,56.82,56.65,56.67,59306.0,51.8767,51.895,51.7397,51.758,59306.0
2020-06-16 13:55:00,56.65,56.7,56.62,56.69,14254.0,51.7397,51.7854,51.7123,51.7762,14254.0
2020-06-16 14:00:00,56.69,56.79,56.69,56.73,64788.0,51.7762,51.8676,51.7762,51.8128,64788.0
2020-06-16 14:05:00,56.73,56.75,56.7,56.72,26112.0,51.8128,51.831,51.7854,51.8036,26112.0
2020-06-16 14:10:00,56.72,56.82,56.71,56.79,25039.0,51.8036,51.895,51.7945,51.8676,25039.0
2020-06-16 14:15:00,56.78,56.88,56.77,56.78,79609.0,51.8584,51.9498,51.8493,51.8584,79609.0
2020-06-16 14:20:00,56.79,56.8,56.51,56.72,80595.0,51.8676,51.8767,51.6118,51.8036,80595.0
2020-06-16 14:25:00,56.71,56.76,56.67,56.75,24120.0,51.7945,51.8402,51.758,51.831,24120.0
2020-06-16 14:30:00,56.75,56.87,56.75,56.77,55324.0,51.831,51.9406,51.831,51.8493,55324.0
2020-06-16 14:35:00,56.77,56.81,56.75,56.78,10100.0,51.8493,51.8858,51.831,51.8584,10100.0
2020-06-16 14:40:00,56.78,56.81,56.73,56.76,12400.0,51.8584,51.8858,51.8128,51.8402,12400.0
2020-06-16 14:45:00,56.76,56.85,56.69,56.79,367734.0,51.8402,51.9224,51.7762,51.8676,367734.0
2020-06-16 14:50:00,56.79,56.82,56.74,56.76,19895.0,51.8676,51.895,51.8219,51.8402,19895.0
2020-06-16 14:55:00,56.77,56.79,56.72,56.77,18217.0,51.8493,51.8676,51.8036,51.8493,18217.0
2020-06-16 15:00:00,56.76,56.78,56.7,56.72,28593.0,51.8402,51.8584,51.7854,51.8036,28593.0
2020-06-16 15:05:00,56.73,56.75,56.62,56.64,30768.0,51.8128,51.831,51.7123,51.7306,30768.0
2020-06-16 15:10:00,56.64,56.7,56.63,56.66,46103.0,51.7306,51.7854,51.7214,51.7488,46103.0
2020-06-16 15:15:00,56.66,56.66,56.51,56.53,41248.0,51.7488,51.7488,51.6118,51.6301,41248.0
2020-06-16 15:20:00,56.53,56.67,56.53,56.66,59015.0,51.6301,51.758,51.6301,51.7488,59015.0
2020-06-16 15:25:00,56.66,56.75,56.66,56.72,49417.0,51.7488,51.831,51.7488,51.8036,49417.0
2020-06-16 15:30:00,56.72,56.83,56.68,56.82,52017.0,51.8036,51.9041,51.7671,51.895,52017.0
2020-06-16 15:35:00,56.81,56.81,56.68,56.72,51774.0,51.8858,51.8858,51.7671,51.8036,51774.0
2020-06-16 15:40:00,56.72,56.77,56.67,56.69,45137.0,51.8036,51.8493,51.758,51.7762,45137.0
2020-06-16 15:45:00,56.69,56.7,56.58,56.65,139806.0,51.7762,51.7854,51.6758,51.7397,139806.0
2020-06-16 15:50:00,56.64,56.71,56.59,56.68,179422.0,51.7306,51.7945,51.6849,51.7671,179422.0
2020-06-16 15:55:00,56.68,56.79,56.66,56.79,336354.0,51.7671,51.8676,51.7488,51.8676,336354.0
2020-06-17 09:30:00,57.33,57.4,57.21,57.35,102775.0,52.3608,52.4247,52.2512,52.379,102775.0
2020-06-17 09:35:00,57.36,57.45,57.36,57.42,217826.0,52.3882,52.4704,52.3882,52.443,217826.0
2020-06-17 09:40:00,57.43,57.55,57.4,57.51,159093.0,52.4521,52.5617,52.4247,52.5252,159093.0
2020-06-17 09:45:00,57.52,57.58,57.46,57.57,70414.0,52.5343,52.5891,52.4795,52.58,70414.0
2020-06-17 09:50:00,57.57,57.63,57.54,57.55,153741.0,52.58,52.6348,52.5526,52.5617,153741.0
2020-06-17 09:55:00,57.55,57.55,57.35,57.43,51366.0,52.5617,52.5617,52.379,52.4521,51366.0
2020-06-17 10:00:00,57.42,57.49,57.4,57.4,31921.0,52.443,52.5069,52.4247,52.4247,31921.0
2020-06-17 10:05:00,57.41,57.52,57.39,57.49,36600.0,52.4338,52.5343,52.4156,52.5069,36600.0
2020-06-17 10:10:00,57.49,57.52,57.42,57.44,59533.0,52.5069,52.5343,52.443,52.4612,59533.0
2020-06-17 10:15:00,57.45,57.54,57.28,57.31,65222.0,52.4704,52.5526,52.3151,52.3425,65222.0
2020-06-17 10:20:00,57.32,57.38,57.27,57.31,39185.0,52.3516,52.4064,52.306,52.3425,39185.0
2020-06-17 10:25:00,57.3,57.36,57.26,57.29,55895.0,52.3334,52.3882,52.2968,52.3242,55895.0
2020-06-17 10:30:00,57.3,57.4,57.21,57.37,143427.0,52.3334,52.4247,52.2512,52.3973,143427.0
2020-06-17 10:35:00,57.36,57.43,57.32,57.41,21393.0,52.3882,52.4521,52.3516,52.4338,21393.0
2020-06-17 10:40:00,57.41,57.45,57.35,57.45,37490.0,52.4338,52.4704,52.379,52.4704,37490.0
2020-06-17 10:45:00,57.46,57.46,57.4,57.45,18461.0,52.4795,52.4795,52.4247,52.4704,18461.0
2020-06-17 10:50:00,57.45,57.54,57.43,57.53,38833.0,52.4704,52.5526,52.4521,52.5434,38833.0
2020-06-17 10:55:00,57.53,57.58,57.48,57.51,42448.0,52.5434,52.5891,52.4978,52.5252,42448.0
2020-06-17 11:00:00,57.5,57.52,57.44,57.46,27347.0,52.516,52.5343,52.4612,52.4795,27347.0
2020-06-17 11:05:00,57.46,57.5,57.42,57.42,141201.0,52.4795,52.516,52.443,52.443,141201.0
2020-06-17 11:10:00,57.42,57.46,57.29,57.33,112133.0,52.443,52.4795,52.3242,52.3608,112133.0
2020-06-17 11:15:00,57.33,57.37,57.26,57.28,55319.0,52.3608,52.3973,52.2968,52.3151,55319.0
2020-06-17 11:20:00,57.28,57.28,57.2,57.21,51886.0,52.3151,52.3151,52.242,52.2512,51886.0
2020-06-17 11:25:00,57.21,57.22,57.18,57.22,37488.0,52.2512,52.2603,52.2238,52.2603,37488.0
2020-06-17 11:30:00,57.21,57.24,57.19,57.22,11137.0,52.2512,52.2786,52.2329,52.2603,11137.0
2020-06-17 11:35:00,57.23,57.27,57.23,57.24,4665.0,52.2694,52.306,52.2694,52.2786,4665.0
2020-06-17 11:40:00,57.24,57.29,57.24,57.28,26827.0,52.2786,52.3242,52.2786,52.3151,26827.0
2020-06-17 11:45:00,57.28,57.31,57.26,57.26,18825.0,52.3151,52.3425,52.2968,52.2968,18825.0
2020-06-17 11:50:00,57.27,57.29,57.26,57.28,14647.0,52.306,52.3242,52.2968,52.3151,14647.0
2020-06-17 11:55:00,57.28,57.34,57.28,57.31,16134.0,52.3151,52.3699,52.3151,52.3425,16134.0
2020-06-17 12:00:00,57.3,57.32,57.29,57.3,12280.0,52.3334,52.3516,52.3242,52.3334,12280.0
2020-06-17 12:05:00,57.32,57.33,57.31,57.32,13684.0,52.3516,52.3608,52.3425,52.3516,13684.0
2020-06-17 12:10:00,57.32,57.32,57.23,57.23,21462.0,52.3516,52.3516,52.2694,52.2694,21462.0
2020-06-17 12:15:00,57.23,57.25,57.19,57.19,26874.0,52.2694,52.2877,52.2329,52.2329,26874.0
2020-06-17 12:20:00,57.2,57.2,57.11,57.16,101222.0,52.242,52.242,52.1598,52.2055,101222.0
2020-06-17 12:25:00,57.16,57.17,57.14,57.16,19529.0,52.2055,52.2146,52.1872,52.2055,19529.0
2020-06-17 12:30:00,57.16,57.3,57.16,57.29,18800.0,52.2055,52.3334,52.2055,52.3242,18800.0
2020-06-17 12:35:00,57.28,57.28,57.26,57.28,5700.0,52.3151,52.3151,52.2968,52.3151,5700.0
2020-06-17 12:40:00,57.28,57.3,57.25,57.3,5665.0,52.3151,52.3334,52.2877,52.3334,5665.0
2020-06-17 12:45:00,57.3,57.31,57.26,57.28,8226.0,52.3334,52.3425,52.2968,52.3151,8226.0
2020-06-17 12:50:00,57.28,57.29,57.27,57.28,11620.0,52.3151,52.3242,52.306,52.3151,11620.0
2020-06-17 12:55:00,57.28,57.31,57.26,57.3,24178.0,52.3151,52.3425,52.2968,52.3334,24178.0
2020-06-17 13:00:00,57.31,57.37,57.31,57.36,5001.0,52.3425,52.3973,52.3425,52.3882,5001.0
2020-06-17 13:05:00,57.36,57.37,57.34,57.34,9449.0,52.3882,52.3973,52.3699,52.3699,9449.0
2020-06-17 13:10:00,57.34,57.35,57.31,57.31,15710.0,52.3699,52.379,52.3425,52.3425,15710.0
2020-06-17 13:15:00,57.31,57.32,57.28,57.28,8269.0,52.3425,52.3516,52.3151,52.3151,8269.0
2020-06-17 13:20:00,57.29,57.33,57.29,57.31,8032.0,52.3242,52.3608,52.3242,52.3425,8032.0
2020-06-17 13:25:00,57.32,57.35,57.32,57.33,11001.0,52.3516,52.379,52.3516,52.3608,11001.0
2020-06-17 13:30:00,57.33,57.35,57.31,57.35,7692.0,52.3608,52.379,52.3425,52.379,7692.0
2020-06-17 13:35:00,57.35,57.41,57.35,57.41,102714.0,52.379,52.4338,52.379,52.4338,102714.0
2020-06-17 13:40:00,57.41,57.45,57.4,57.45,123571.0,52.4338,52.4704,52.4247,52.4704,123571.0
2020-06-17 13:45:00,57.44,57.46,57.42,57.46,102715.0,52.4612,52.4795,52.443,52.4795,102715.0
2020-06-17 13:50:00,57.46,57.48,57.43,57.46,134498.0,52.4795,52.4978,52.4521,52.4795,134498.0
2020-06-17 13:55:00,57.46,57.47,57.45,57.45,128237.0,52.4795,52.4886,52.4704,52.4704,128237.0
2020-06-17 14:00:00,57.44,57.44,57.39,57.42,71252.0,52.4612,52.4612,52.4156,52.443,71252.0
2020-06-17 14:05:00,57.42,57.48,57.41,57.48,76786.0,52.443,52.4978,52.4338,52.4978,76786.0
2020-06-17 14:10:00,57.48,57.5,57.46,57.48,77189.0,52.4978,52.516,52.4795,52.4978,77189.0
2020-06-17 14:15:00,57.48,57.5,57.45,57.48,58423.0,52.4978,52.516,52.4704,52.4978,58423.0
2020-06-17 14:20:00,57.49,57.55,57.49,57.54,68053.0,52.5069,52.5617,52.5069,52.5526,68053.0
2020-06-17 14:25:00,57.54,57.57,57.48,57.57,108420.0,52.5526,52.58,52.4978,52.58,108420.0
2020-06-17 14:30:00,57.57,57.58,57.53,57.54,282507.0,52.58,52.5891,52.5434,52.5526,282507.0
2020-06-17 14:35:00,57.54,57.55,57.52,57.54,23211.0,52.5526,52.5617,52.5343,52.5526,23211.0
2020-06-17 14:40:00,57.54,57.59,57.53,57.54,16319.0,52.5526,52.5982,52.5434,52.5526,16319.0
2020-06-17 14:45:00,57.54,57.55,57.51,57.52,13826.0,52.5526,52.5617,52.5252,52.5343,13826.0
2020-06-17 14:50:00,57.53,57.59,57.53,57.57,29624.0,52.5434,52.5982,52.5434,52.58,29624.0
2020-06-17 14:55:00,57.57,57.58,57.47,57.47,18415.0,52.58,52.5891,52.4886,52.4886,18415.0
2020-06-17 15:00:00,57.47,57.52,57.43,57.5,128267.0,52.4886,52.5343,52.4521,52.516,128267.0
2020-06-17 15:05:00,57.5,57.5,57.46,57.48,22070.0,52.516,52.516,52.4795,52.4978,22070.0
2020-06-17 15:10:00,57.48,57.48,57.41,57.47,31481.0,52.4978,52.4978,52.4338,52.4886,31481.0
2020-06-17 15:15:00,57.48,57.51,57.4,57.42,42343.0,52.4978,52.5252,52.4247,52.443,42343.0
2020-06-17 15:20:00,57.42,57.45,57.35,57.36,16747.0,52.443,52.4704,52.379,52.3882,16747.0
2020-06-17 15:25:00,57.37,57.4,57.3,57.38,31225.0,52.3973,52.4247,52.3334,52.4064,31225.0
2020-06-17 15:30:00,57.38,57.43,57.33,57.42,76208.0,52.4064,52.4521,52.3608,52.443,76208.0
2020-06-17 15:35:00,57.42,57.45,57.38,57.41,23404.0,52.443,52.4704,52.4064,52.4338,23404.0
2020-06-17 15:40:00,57.41,57.41,57.29,57.31,46426.0,52.4338,52.4338,52.3242,52.3425,46426.0
2020-06-17 15:45:00,57.32,57.37,57.31,57.32,45691.0,52.3516,52.3973,52.3425,52.3516,45691.0
2020-06-17 15:50:00,57.31,57.44,57.31,57.4,105281.0,52.3425,52.4612,52.3425,52.4247,105281.0
2020-06-17 15:55:00,57.4,57.44,57.35,57.38,205557.0,52.4247,52.4612,52.379,52.4064,205557.0
2020-06-18 09:30:00,57.09,57.2,57.01,57.16,139611.0,52.1416,52.242,52.0685,52.2055,139611.0
2020-06-18 09:35:00,57.15,57.26,57.03,57.22,54594.0,52.1964,52.2968,52.0868,52.2603,54594.0
2020-06-18 09:40:00,57.22,57.31,57.18,57.31,80038.0,52.2603,52.3425,52.2238,52.3425,80038.0
2020-06-18 09:45:00,57.3,57.37,57.28,57.37,145500.0,52.3334,52.3973,52.3151,52.3973,145500.0
2020-06-18 09:50:00,57.36,57.37,57.26,57.27,128109.0,52.3882,52.3973,52.2968,52.306,128109.0
2020-06-18 09:55:00,57.27,57.27,57.15,57.17,146092.0,52.306,52.306,52.1964,52.2146,146092.0
2020-06-18 10:00:00,57.18,57.24,57.18,57.23,59485.0,52.2238,52.2786,52.2238,52.2694,59485.0
2020-06-18 10:05:00,57.23,57.31,57.23,57.29,110472.0,52.2694,52.3425,52.2694,52.3242,110472.0
2020-06-18 10:10:00,57.29,57.31,57.27,57.31,34443.0,52.3242,52.3425,52.306,52.3425,34443.0
2020-06-18 10:15:00,57.31,57.33,57.28,57.31,30387.0,52.3425,52.3608,52.3151,52.3425,30387.0
2020-06-18 10:20:00,57.31,57.32,57.21,57.24,62469.0,52.3425,52.3516,52.2512,52.2786,62469.0
2020-06-18 10:25:00,57.24,57.3,57.24,57.26,77140.0,52.2786,52.3334,52.2786,52.2968,77140.0
2020-06-18 10:30:00,57.27,57.33,57.1,57.25,125700.0,52.306,52.3608,52.1507,52.2877,125700.0
2020-06-18 10:35:00,57.26,57.37,57.25,57.26,53758.0,52.2968,52.3973,52.2877,52.2968,53758.0
2020-06-18 10:40:00,57.26,57.28,57.22,57.26,36077.0,52.2968,52.3151,52.2603,52.2968,36077.0
2020-06-18 10:45:00,57.24,57.32,57.24,57.27,34646.0,52.2786,52.3516,52.2786,52.306,34646.0
2020-06-18 10:50:00,57.27,57.27,57.18,57.19,32317.0,52.306,52.306,52.2238,52.2329,32317.0
2020-06-18 10:55:00,57.2,57.38,57.2,57.36,61460.0,52.242,52.4064,52.242,52.3882,61460.0
2020-06-18 11:00:00,57.37,57.38,57.33,57.34,22324.0,52.3973,52.4064,52.3608,52.3699,22324.0
2020-06-18 11:05:00,57.35,57.42,57.34,57.36,41557.0,52.379,52.443,52.3699,52.3882,41557.0
2020-06-18 11:10:00,57.36,57.4,57.35,57.4,17882.0,52.3882,52.4247,52.379,52.4247,17882.0
2020-06-18 11:15:00,57.4,57.42,57.39,57.39,6500.0,52.4247,52.443,52.4156,52.4156,6500.0
2020-06-18 11:20:00,57.37,57.4,57.34,57.34,8667.0,52.3973,52.4247,52.3699,52.3699,8667.0
2020-06-18 11:25:00,57.34,57.4,57.33,57.37,49085.0,52.3699,52.4247,52.3608,52.3973,49085.0
2020-06-18 11:30:00,57.36,57.4,57.32,57.32,32551.0,52.3882,52.4247,52.3516,52.3516,32551.0
2020-06-18 11:35:00,57.32,57.32,57.21,57.22,23278.0,52.3516,52.3516,52.2512,52.2603,23278.0
2020-06-18 11:40:00,57.22,57.27,57.21,57.22,28482.0,52.2603,52.306,52.2512,52.2603,28482.0
2020-06-18 11:45:00,57.22,57.26,57.21,57.23,3700.0,52.2603,52.2968,52.2512,52.2694,3700.0
2020-06-18 11:50:00,57.25,57.25,57.12,57.12,12386.0,52.2877,52.2877,52.169,52.169,12386.0
2020-06-18 11:55:00,57.12,57.13,57.08,57.11,58589.0,52.169,52.1781,52.1324,52.1598,58589.0
2020-06-18 12:00:00,57.11,57.14,57.08,57.09,11499.0,52.1598,52.1872,52.1324,52.1416,11499.0
2020-06-18 12:05:00,57.09,57.14,57.09,57.14,7600.0,52.1416,52.1872,52.1416,52.1872,7600.0
2020-06-18 12:10:00,57.13,57.15,57.12,57.15,10055.0,52.1781,52.1964,52.169,52.1964,10055.0
2020-06-18 12:15:00,57.16,57.16,57.12,57.12,12245.0,52.2055,52.2055,52.169,52.169,12245.0
2020-06-18 12:20:00,57.12,57.18,57.12,57.16,15929.0,52.169,52.2238,52.169,52.2055,15929.0
2020-06-18 12:25:00,57.17,57.21,57.16,57.2,21800.0,52.2146,52.2512,52.2055,52.242,21800.0
2020-06-18 12:30:00,57.19,57.2,57.16,57.19,12659.0,52.2329,52.242,52.2055,52.2329,12659.0
2020-06-18 12:35:00,57.2,57.21,57.13,57.14,11438.0,52.242,52.2512,52.1781,52.1872,11438.0
2020-06-18 12:40:00,57.15,57.15,57.12,57.14,8734.0,52.1964,52.1964,52.169,52.1872,8734.0
2020-06-18 12:45:00,57.13,57.15,57.11,57.15,12889.0,52.1781,52.1964,52.1598,52.1964,12889.0
2020-06-18 12:50:00,57.15,57.19,57.13,57.19,14705.0,52.1964,52.2329,52.1781,52.2329,14705.0
2020-06-18 12:55:00,57.19,57.21,57.15,57.19,41951.0,52.2329,52.2512,52.1964,52.2329,41951.0
2020-06-18 13:00:00,57.19,57.22,57.17,57.18,25204.0,52.2329,52.2603,52.2146,52.2238,25204.0
2020-06-18 13:05:00,57.18,57.2,57.15,57.18,10483.0,52.2238,52.242,52.1964,52.2238,10483.0
2020-06-18 13:10:00,57.18,57.21,57.18,57.21,20711.0,52.2238,52.2512,52.2238,52.2512,20711.0
2020-06-18 13:15:00,57.21,57.22,57.17,57.21,18580.0,52.2512,52.2603,52.2146,52.2512,18580.0
2020-06-18 13:20:00,57.21,57.23,57.2,57.2,23610.0,52.2512,52.2694,52.242,52.242,23610.0
2020-06-18 13:25:00,57.21,57.23,57.18,57.22,28680.0,52.2512,52.2694,52.2238,52.2603,28680.0
2020-06-18 13:30:00,57.23,57.25,57.21,57.24,17383.0,52.2694,52.2877,52.2512,52.2786,17383.0
2020-06-18 13:35:00,57.25,57.28,57.23,57.28,9105.0,52.2877,52.3151,52.2694,52.3151,9105.0
2020-06-18 13:40:00,57.28,57.28,57.24,57.24,14295.0,52.3151,52.3151,52.2786,52.2786,14295.0
2020-06-18 13:45:00,57.25,57.26,57.23,57.25,9868.0,52.2877,52.2968,52.2694,52.2877,9868.0
2020-06-18 13:50:00,57.25,57.25,57.24,57.25,8220.0,52.2877,52.2877,52.2786,52.2877,8220.0
2020-06-18 13:55:00,57.24,57.26,57.23,57.26,27850.0,52.2786,52.2968,52.2694,52.2968,27850.0
2020-06-18 14:00:00,57.26,57.26,57.18,57.18,38924.0,52.2968,52.2968,52.2238,52.2238,38924.0
2020-06-18 14:05:00,57.19,57.22,57.14,57.18,94833.0,52.2329,52.2603,52.1872,52.2238,94833.0
2020-06-18 14:10:00,57.18,57.22,57.16,57.22,26088.0,52.2238,52.2603,52.2055,52.2603,26088.0
2020-06-18 14:15:00,57.21,57.23,57.15,57.22,15919.0,52.2512,52.2694,52.1964,52.2603,15919.0
2020-06-18 14:20:00,57.21,57.23,57.19,57.2,18391.0,52.2512,52.2694,52.2329,52.242,18391.0
2020-06-18 14:25:00,57.21,57.23,57.19,57.2,8194.0,52.2512,52.2694,52.2329,52.242,8194.0
2020-06-18 14:30:00,57.2,57.26,57.15,57.22,29652.0,52.242,52.2968,52.1964,52.2603,29652.0
2020-06-18 14:35:00,57.21,57.26,57.18,57.25,26460.0,52.2512,52.2968,52.2238,52.2877,26460.0
2020-06-18 14:40:00,57.25,57.25,57.17,57.18,10232.0,52.2877,52.2877,52.2146,52.2238,10232.0
2020-06-18 14:45:00,57.19,57.22,57.19,57.19,19686.0,52.2329,52.2603,52.2329,52.2329,19686.0
2020-06-18 14:50:00,57.2,57.23,57.2,57.21,26250.0,52.242,52.2694,52.242,52.2512,26250.0
2020-06-18 14:55:00,57.2,57.22,57.15,57.15,5473.0,52.242,52.2603,52.1964,52.1964,5473.0
2020-06-18 15:00:00,57.16,57.16,57.1,57.1,21428.0,52.2055,52.2055,52.1507,52.1507,21428.0
2020-06-18 15:05:00,57.09,57.11,57.08,57.11,25660.0,52.1416,52.1598,52.1324,52.1598,25660.0
2020-06-18 15:10:00,57.12,57.12,57.07,57.09,11077.0,52.169,52.169,52.1233,52.1416,11077.0
2020-06-18 15:15:00,57.09,57.12,57.09,57.12,40147.0,52.1416,52.169,52.1416,52.169,40147.0
2020-06-18 15:20:00,57.11,57.14,57.1,57.13,18554.0,52.1598,52.1872,52.1507,52.1781,18554.0
2020-06-18 15:25:00,57.13,57.15,57.12,57.15,14143.0,52.1781,52.1964,52.169,52.1964,14143.0
2020-06-18 15:30:00,57.15,57.18,57.11,57.16,41538.0,52.1964,52.2238,52.1598,52.2055,41538.0
2020-06-18 15:35:00,57.16,57.18,57.15,57.17,11808.0,52.2055,52.2238,52.1964,52.2146,11808.0
2020-06-18 15:40:00,57.17,57.17,57.14,57.15,8435.0,52.2146,52.2146,52.1872,52.1964,8435.0
2020-06-18 15:45:00,57.16,57.16,57.11,57.14,20001.0,52.2055,52.2055,52.1598,52.1872,20001.0
2020-06-18 15:50:00,57.14,57.22,57.12,57.22,77687.0,52.1872,52.2603,52.169,52.2603,77687.0
2020-06-18 15:55:00,57.22,57.27,57.17,57.23,179305.0,52.2603,52.306,52.2146,52.2694,179305.0
2020-06-19 09:30:00,57.78,57.93,57.68,57.71,73099.0,52.7718,52.9088,52.6804,52.7078,73099.0
2020-06-19 09:35:00,57.71,57.75,57.62,57.68,170493.0,52.7078,52.7444,52.6256,52.6804,170493.0
2020-06-19 09:40:00,57.7,57.72,57.61,57.61,35149.0,52.6987,52.717,52.6165,52.6165,35149.0
2020-06-19 09:45:00,57.61,57.67,57.57,57.65,72540.0,52.6165,52.6713,52.58,52.653,72540.0
2020-06-19 09:50:00,57.65,57.67,57.62,57.63,52054.0,52.653,52.6713,52.6256,52.6348,52054.0
2020-06-19 09:55:00,57.63,57.64,57.52,57.56,42894.0,52.6348,52.6439,52.5343,52.5708,42894.0
2020-06-19 10:00:00,57.57,57.61,57.55,57.61,20793.0,52.58,52.6165,52.5617,52.6165,20793.0
2020-06-19 10:05:00,57.61,57.69,57.6,57.68,73659.0,52.6165,52.6896,52.6074,52.6804,73659.0
2020-06-19 10:10:00,57.68,57.68,57.63,57.68,108435.0,52.6804,52.6804,52.6348,52.6804,108435.0
2020-06-19 10:15:00,57.68,57.71,57.68,57.7,69247.0,52.6804,52.7078,52.6804,52.6987,69247.0
2020-06-19 10:20:00,57.7,57.71,57.66,57.7,27811.0,52.6987,52.7078,52.6622,52.6987,27811.0
2020-06-19 10:25:00,57.7,57.71,57.65,57.67,63574.0,52.6987,52.7078,52.653,52.6713,63574.0
2020-06-19 10:30:00,57.67,57.67,57.55,57.59,91210.0,52.6713,52.6713,52.5617,52.5982,91210.0
2020-06-19 10:35:00,57.58,57.61,57.57,57.6,33753.0,52.5891,52.6165,52.58,52.6074,33753.0
2020-06-19 10:40:00,57.6,57.61,57.51,57.58,71135.0,52.6074,52.6165,52.5252,52.5891,71135.0
2020-06-19 10:45:00,57.57,57.57,57.5,57.57,59913.0,52.58,52.58,52.516,52.58,59913.0
2020-06-19 10:50:00,57.57,57.6,57.5,57.6,64653.0,52.58,52.6074,52.516,52.6074,64653.0
2020-06-19 10:55:00,57.6,57.6,57.52,57.53,81674.0,52.6074,52.6074,52.5343,52.5434,81674.0
2020-06-19 11:00:00,57.55,57.62,57.55,57.62,52162.0,52.5617,52.6256,52.5617,52.6256,52162.0
2020-06-19 11:05:00,57.61,57.64,57.59,57.6,37345.0,52.6165,52.6439,52.5982,52.6074,37345.0
2020-06-19 11:10:00,57.6,57.65,57.56,57.64,15315.0,52.6074,52.653,52.5708,52.6439,15315.0
2020-06-19 11:15:00,57.63,57.63,57.53,57.54,16856.0,52.6348,52.6348,52.5434,52.5526,16856.0
2020-06-19 11:20:00,57.54,57.61,57.47,57.58,42774.0,52.5526,52.6165,52.4886,52.5891,42774.0
2020-06-19 11:25:00,57.58,57.62,57.56,57.59,39504.0,52.5891,52.6256,52.5708,52.5982,39504.0
2020-06-19 11:30:00,57.58,57.61,57.54,57.55,18415.0,52.5891,52.6165,52.5526,52.5617,18415.0
2020-06-19 11:35:00,57.56,57.56,57.47,57.5,49214.0,52.5708,52.5708,52.4886,52.516,49214.0
2020-06-19 11:40:00,57.51,57.51,57.41,57.46,53241.0,52.5252,52.5252,52.4338,52.4795,53241.0
2020-06-19 11:45:00,57.46,57.53,57.46,57.5,11844.0,52.4795,52.5434,52.4795,52.516,11844.0
2020-06-19 11:50:00,57.5,57.5,57.48,57.48,5250.0,52.516,52.516,52.4978,52.4978,5250.0
2020-06-19 11:55:00,57.48,57.48,57.43,57.44,3984.0,52.4978,52.4978,52.4521,52.4612,3984.0
2020-06-19 12:00:00,57.45,57.46,57.37,57.39,19008.0,52.4704,52.4795,52.3973,52.4156,19008.0
2020-06-19 12:05:00,57.38,57.38,57.25,57.28,93180.0,52.4064,52.4064,52.2877,52.3151,93180.0
2020-06-19 12:10:00,57.27,57.31,57.12,57.13,24669.0,52.306,52.3425,52.169,52.1781,24669.0
2020-06-19 12:15:00,57.13,57.17,56.86,56.87,52588.0,52.1781,52.2146,51.9315,51.9406,52588.0
2020-06-19 12:20:00,56.87,56.97,56.82,56.87,119307.0,51.9406,52.032,51.895,51.9406,119307.0
2020-06-19 12:25:00,56.86,56.98,56.85,56.98,21106.0,51.9315,52.0411,51.9224,52.0411,21106.0
2020-06-19 12:30:00,56.99,57.1,56.97,57.06,80077.0,52.0502,52.1507,52.032,52.1142,80077.0
2020-06-19 12:35:00,57.08,57.08,57.02,57.04,6655.0,52.1324,52.1324,52.0776,52.0959,6655.0
2020-06-19 12:40:00,57.04,57.08,56.98,57.01,172441.0,52.0959,52.1324,52.0411,52.0685,172441.0
2020-06-19 12:45:00,57.01,57.04,56.98,57.04,274449.0,52.0685,52.0959,52.0411,52.0959,274449.0
2020-06-19 12:50:00,57.04,57.09,57.03,57.08,132553.0,52.0959,52.1416,52.0868,52.1324,132553.0
2020-06-19 12:55:00,57.07,57.17,57.07,57.15,23115.0,52.1233,52.2146,52.1233,52.1964,23115.0
2020-06-19 13:00:00,57.14,57.15,57.05,57.06,15905.0,52.1872,52.1964,52.105,52.1142,15905.0
2020-06-19 13:05:00,57.06,57.07,57.04,57.04,11336.0,52.1142,52.1233,52.0959,52.0959,11336.0
2020-06-19 13:10:00,57.04,57.11,57.03,57.03,28657.0,52.0959,52.1598,52.0868,52.0868,28657.0
2020-06-19 13:15:00,57.04,57.04,56.96,56.98,14854.0,52.0959,52.0959,52.0228,52.0411,14854.0
2020-06-19 13:20:00,56.97,56.99,56.89,56.89,10022.0,52.032,52.0502,51.9589,51.9589,10022.0
2020-06-19 13:25:00,56.89,56.93,56.88,56.91,7648.0,51.9589,51.9954,51.9498,51.9772,7648.0
2020-06-19 13:30:00,56.89,56.92,56.86,56.86,24734.0,51.9589,51.9863,51.9315,51.9315,24734.0
2020-06-19 13:35:00,56.85,56.97,56.85,56.96,16205.0,51.9224,52.032,51.9224,52.0228,16205.0
2020-06-19 13:40:00,56.97,57.02,56.95,57.01,158897.0,52.032,52.0776,52.0137,52.0685,158897.0
2020-06-19 13:45:00,57.01,57.03,56.92,56.99,58735.0,52.0685,52.0868,51.9863,52.0502,58735.0
2020-06-19 13:50:00,56.99,57.01,56.96,56.98,36389.0,52.0502,52.0685,52.0228,52.0411,36389.0
2020-06-19 13:55:00,56.99,57.02,56.87,56.89,26633.0,52.0502,52.0776,51.9406,51.9589,26633.0
2020-06-19 14:00:00,56.89,56.99,56.89,56.94,67908.0,51.9589,52.0502,51.9589,52.0046,67908.0
2020-06-19 14:05:00,56.93,56.94,56.82,56.89,34153.0,51.9954,52.0046,51.895,51.9589,34153.0
2020-06-19 14:10:00,56.86,56.88,56.84,56.85,18395.0,51.9315,51.9498,51.9132,51.9224,18395.0
2020-06-19 14:15:00,56.85,56.91,56.79,56.83,21154.0,51.9224,51.9772,51.8676,51.9041,21154.0
2020-06-19 14:20:00,56.82,56.9,56.81,56.9,8953.0,51.895,51.968,51.8858,51.968,8953.0
2020-06-19 14:25:00,56.91,56.92,56.82,56.83,12113.0,51.9772,51.9863,51.895,51.9041,12113.0
2020-06-19 14:30:00,56.82,56.93,56.78,56.88,20231.0,51.895,51.9954,51.8584,51.9498,20231.0
2020-06-19 14:35:00,56.9,56.97,56.9,56.94,7085.0,51.968,52.032,51.968,52.0046,7085.0
2020-06-19 14:40:00,56.92,56.96,56.9,56.95,8186.0,51.9863,52.0228,51.968,52.0137,8186.0
2020-06-19 14:45:00,56.95,56.99,56.9,56.92,20760.0,52.0137,52.0502,51.968,51.9863,20760.0
2020-06-19 14:50:00,56.93,56.99,56.9,56.96,17341.0,51.9954,52.0502,51.968,52.0228,17341.0
2020-06-19 14:55:00,56.95,56.99,56.95,56.96,16601.0,52.0137,52.0502,52.0137,52.0228,16601.0
2020-06-19 15:00:00,56.97,56.99,56.94,56.99,17424.0,52.032,52.0502,52.0046,52.0502,17424.0
2020-06-19 15:05:00,56.98,56.99,56.94,56.95,18098.0,52.0411,52.0502,52.0046,52.0137,18098.0
2020-06-19 15:10:00,56.95,57.07,56.91,57.04,48293.0,52.0137,52.1233,51.9772,52.0959,48293.0
2020-06-19 15:15:00,57.04,57.11,57.04,57.07,38432.0,52.0959,52.1598,52.0959,52.1233,38432.0
2020-06-19 15:20:00,57.07,57.07,57.02,57.02,51730.0,52.1233,52.1233,52.0776,52.0776,51730.0
2020-06-19 15:25:00,57.02,57.04,56.96,56.96,58008.0,52.0776,52.0959,52.0228,52.0228,58008.0
2020-06-19 15:30:00,56.97,56.97,56.93,56.97,46000.0,52.032,52.032,51.9954,52.032,46000.0
2020-06-19 15:35:00,56.98,56.98,56.88,56.89,36347.0,52.0411,52.0411,51.9498,51.9589,36347.0
2020-06-19 15:40:00,56.88,56.93,56.87,56.92,59858.0,51.9498,51.9954,51.9406,51.9863,59858.0
2020-06-19 15:45:00,56.92,56.95,56.79,56.84,165466.0,51.9863,52.0137,51.8676,51.9132,165466.0
2020-06-19 15:50:00,56.83,56.91,56.82,56.87,123875.0,51.9041,51.9772,51.895,51.9406,123875.0
2020-06-19 15:55:00,56.87,56.87,56.72,56.77,265436.0,51.9406,51.9406,51.8036,51.8493,265436.0
2020-06-22 09:30:00,57.03,57.08,56.88,56.92,130390.0,52.0868,52.1324,51.9498,51.9863,130390.0
2020-06-22 09:35:00,56.93,57.0,56.89,56.91,81783.0,51.9954,52.0594,51.9589,51.9772,81783.0
2020-06-22 09:40:00,56.91,57.03,56.89,57.02,87217.0,51.9772,52.0868,51.9589,52.0776,87217.0
2020-06-22 09:45:00,57.02,57.13,57.0,57.1,117176.0,52.0776,52.1781,52.0594,52.1507,117176.0
2020-06-22 09:50:00,57.1,57.19,57.08,57.18,59128.0,52.1507,52.2329,52.1324,52.2238,59128.0
2020-06-22 09:55:00,57.19,57.26,57.17,57.22,89436.0,52.2329,52.2968,52.2146,52.2603,89436.0
2020-06-22 10:00:00,57.22,57.32,57.2,57.31,67074.0,52.2603,52.3516,52.242,52.3425,67074.0
2020-06-22 10:05:00,57.31,57.4,57.29,57.39,71436.0,52.3425,52.4247,52.3242,52.4156,71436.0
2020-06-22 10:10:00,57.39,57.46,57.38,57.45,108886.0,52.4156,52.4795,52.4064,52.4704,108886.0
2020-06-22 10:15:00,57.45,57.45,57.41,57.42,40668.0,52.4704,52.4704,52.4338,52.443,40668.0
2020-06-22 10:20:00,57.43,57.52,57.42,57.49,125572.0,52.4521,52.5343,52.443,52.5069,125572.0
2020-06-22 10:25:00,57.48,57.52,57.45,57.46,50693.0,52.4978,52.5343,52.4704,52.4795,50693.0
2020-06-22 10:30:00,57.46,57.48,57.41,57.43,32355.0,52.4795,52.4978,52.4338,52.4521,32355.0
2020-06-22 10:35:00,57.43,57.5,57.43,57.49,58585.0,52.4521,52.516,52.4521,52.5069,58585.0
2020-06-22 10:40:00,57.5,57.51,57.45,57.48,27260.0,52.516,52.5252,52.4704,52.4978,27260.0
2020-06-22 10:45:00,57.48,57.53,57.46,57.47,26418.0,52.4978,52.5434,52.4795,52.4886,26418.0
2020-06-22 10:50:00,57.47,57.48,57.44,57.45,41342.0,52.4886,52.4978,52.4612,52.4704,41342.0
2020-06-22 10:55:00,57.44,57.46,57.3,57.3,92168.0,52.4612,52.4795,52.3334,52.3334,92168.0
2020-06-22 11:00:00,57.28,57.39,57.26,57.36,31583.0,52.3151,52.4156,52.2968,52.3882,31583.0
2020-06-22 11:05:00,57.37,57.43,57.37,57.42,14981.0,52.3973,52.4521,52.3973,52.443,14981.0
2020-06-22 11:10:00,57.42,57.47,57.42,57.47,19086.0,52.443,52.4886,52.443,52.4886,19086.0
2020-06-22 11:15:00,57.47,57.52,57.46,57.5,46503.0,52.4886,52.5343,52.4795,52.516,46503.0
2020-06-22 11:20:00,57.5,57.58,57.49,57.58,94415.0,52.516,52.5891,52.5069,52.5891,94415.0
2020-06-22 11:25:00,57.58,57.62,57.54,57.56,68584.0,52.5891,52.6256,52.5526,52.5708,68584.0
2020-06-22 11:30:00,57.56,57.56,57.43,57.48,59649.0,52.5708,52.5708,52.4521,52.4978,59649.0
2020-06-22 11:35:00,57.48,57.52,57.45,57.5,22839.0,52.4978,52.5343,52.4704,52.516,22839.0
2020-06-22 11:40:00,57.5,57.51,57.48,57.48,13756.0,52.516,52.5252,52.4978,52.4978,13756.0
2020-06-22 11:45:00,57.49,57.51,57.46,57.49,17124.0,52.5069,52.5252,52.4795,52.5069,17124.0
2020-06-22 11:50:00,57.5,57.53,57.46,57.46,10631.0,52.516,52.5434,52.4795,52.4795,10631.0
2020-06-22 11:55:00,57.47,57.54,57.47,57.51,11982.0,52.4886,52.5526,52.4886,52.5252,11982.0
2020-06-22 12:00:00,57.51,57.64,57.51,57.61,27805.0,52.5252,52.6439,52.5252,52.6165,27805.0
2020-06-22 12:05:00,57.62,57.67,57.61,57.66,77498.0,52.6256,52.6713,52.6165,52.6622,77498.0
2020-06-22 12:10:00,57.66,57.66,57.59,57.64,31388.0,52.6622,52.6622,52.5982,52.6439,31388.0
2020-06-22 12:15:00,57.65,57.68,57.63,57.66,32492.0,52.653,52.6804,52.6348,52.6622,32492.0
2020-06-22 12:20:00,57.67,57.69,57.65,57.68,45060.0,52.6713,52.6896,52.653,52.6804,45060.0
2020-06-22 12:25:00,57.67,57.7,57.66,57.69,35520.0,52.6713,52.6987,52.6622,52.6896,35520.0
2020-06-22 12:30:00,57.69,57.69,57.66,57.67,5702.0,52.6896,52.6896,52.6622,52.6713,5702.0
2020-06-22 12:35:00,57.66,57.7,57.65,57.69,20305.0,52.6622,52.6987,52.653,52.6896,20305.0
2020-06-22 12:40:00,57.7,57.74,57.69,57.73,19425.0,52.6987,52.7352,52.6896,52.7261,19425.0
2020-06-22 12:45:00,57.73,57.79,57.73,57.78,30312.0,52.7261,52.7809,52.7261,52.7718,30312.0
2020-06-22 12:50:00,57.78,57.81,57.76,57.76,36718.0,52.7718,52.7992,52.7535,52.7535,36718.0
2020-06-22 12:55:00,57.77,57.78,57.7,57.72,73565.0,52.7626,52.7718,52.6987,52.717,73565.0
2020-06-22 13:00:00,57.72,57.8,57.72,57.77,40161.0,52.717,52.79,52.717,52.7626,40161.0
2020-06-22 13:05:00,57.78,57.8,57.74,57.77,16220.0,52.7718,52.79,52.7352,52.7626,16220.0
2020-06-22 13:10:00,57.77,57.77,57.72,57.73,5784.0,52.7626,52.7626,52.717,52.7261,5784.0
2020-06-22 13:15:00,57.73,57.76,57.72,57.76,14961.0,52.7261,52.7535,52.717,52.7535,14961.0
2020-06-22 13:20:00,57.77,57.77,57.73,57.75,8831.0,52.7626,52.7626,52.7261,52.7444,8831.0
2020-06-22 13:25:00,57.76,57.77,57.73,57.73,8047.0,52.7535,52.7626,52.7261,52.7261,8047.0
2020-06-22 13:30:00,57.72,57.76,57.71,57.73,24505.0,52.717,52.7535,52.7078,52.7261,24505.0
2020-06-22 13:35:00,57.74,57.76,57.69,57.72,11496.0,52.7352,52.7535,52.6896,52.717,11496.0
2020-06-22 13:40:00,57.73,57.76,57.72,57.75,10397.0,52.7261,52.7535,52.717,52.7444,10397.0
2020-06-22 13:45:00,57.75,57.79,57.75,57.78,4600.0,52.7444,52.7809,52.7444,52.7718,4600.0
2020-06-22 13:50:00,57.78,57.78,57.75,57.77,7250.0,52.7718,52.7718,52.7444,52.7626,7250.0
2020-06-22 13:55:00,57.78,57.78,57.74,57.76,8838.0,52.7718,52.7718,52.7352,52.7535,8838.0
2020-06-22 14:00:00,57.76,57.76,57.63,57.65,54736.0,52.7535,52.7535,52.6348,52.653,54736.0
2020-06-22 14:05:00,57.66,57.72,57.65,57.71,16870.0,52.6622,52.717,52.653,52.7078,16870.0
2020-06-22 14:10:00,57.72,57.73,57.67,57.68,4400.0,52.717,52.7261,52.6713,52.6804,4400.0
2020-06-22 14:15:00,57.69,57.73,57.69,57.7,5317.0,52.6896,52.7261,52.6896,52.6987,5317.0
2020-06-22 14:20:00,57.71,57.74,57.68,57.73,6128.0,52.7078,52.7352,52.6804,52.7261,6128.0
2020-06-22 14:25:00,57.73,57.76,57.72,57.73,5693.0,52.7261,52.7535,52.717,52.7261,5693.0
2020-06-22 14:30:00,57.72,57.73,57.69,57.71,22893.0,52.717,52.7261,52.6896,52.7078,22893.0
2020-06-22 14:35:00,57.72,57.75,57.7,57.74,11262.0,52.717,52.7444,52.6987,52.7352,11262.0
2020-06-22 14:40:00,57.74,57.74,57.71,57.72,34726.0,52.7352,52.7352,52.7078,52.717,34726.0
2020-06-22 14:45:00,57.73,57.76,57.71,57.73,14877.0,52.7261,52.7535,52.7078,52.7261,14877.0
2020-06-22 14:50:00,57.73,57.74,57.71,57.73,4568.0,52.7261,52.7352,52.7078,52.7261,4568.0
2020-06-22 14:55:00,57.73,57.77,57.73,57.77,11651.0,52.7261,52.7626,52.7261,52.7626,11651.0
2020-06-22 15:00:00,57.77,57.79,57.74,57.77,50658.0,52.7626,52.7809,52.7352,52.7626,50658.0
2020-06-22 15:05:00,57.76,57.76,57.72,57.75,58172.0,52.7535,52.7535,52.717,52.7444,58172.0
2020-06-22 15:10:00,57.76,57.77,57.67,57.68,31661.0,52.7535,52.7626,52.6713,52.6804,31661.0
2020-06-22 15:15:00,57.67,57.69,57.61,57.63,26836.0,52.6713,52.6896,52.6165,52.6348,26836.0
2020-06-22 15:20:00,57.63,57.63,57.54,57.54,47679.0,52.6348,52.6348,52.5526,52.5526,47679.0
2020-06-22 15:25:00,57.55,57.57,57.54,57.57,33943.0,52.5617,52.58,52.5526,52.58,33943.0
2020-06-22 15:30:00,57.57,57.63,57.56,57.61,83469.0,52.58,52.6348,52.5708,52.6165,83469.0
2020-06-22 15:35:00,57.61,57.65,57.58,57.64,120523.0,52.6165,52.653,52.5891,52.6439,120523.0
2020-06-22 15:40:00,57.64,57.66,57.6,57.66,37848.0,52.6439,52.6622,52.6074,52.6622,37848.0
2020-06-22 15:45:00,57.66,57.69,57.62,57.63,34262.0,52.6622,52.6896,52.6256,52.6348,34262.0
2020-06-22 15:50:00,57.62,57.69,57.62,57.69,59382.0,52.6256,52.6896,52.6256,52.6896,59382.0
2020-06-22 15:55:00,57.7,57.77,57.66,57.77,90290.0,52.6987,52.7626,52.6622,52.7626,90290.0
2020-06-23 09:30:00,57.93,58.07,57.85,58.05,201033.0,52.9088,53.0366,52.8357,53.0184,201033.0
2020-06-23 09:35:00,58.03,58.14,58.03,58.13,45809.0,53.0001,53.1006,53.0001,53.0914,45809.0
2020-06-23 09:40:00,58.14,58.19,58.12,58.13,157087.0,53.1006,53.1462,53.0823,53.0914,157087.0
2020-06-23 09:45:00,58.12,58.15,58.08,58.08,108233.0,53.0823,53.1097,53.0458,53.0458,108233.0
2020-06-23 09:50:00,58.08,58.11,58.02,58.08,37004.0,53.0458,53.0732,52.991,53.0458,37004.0
2020-06-23 09:55:00,58.08,58.15,58.08,58.11,65034.0,53.0458,53.1097,53.0458,53.0732,65034.0
2020-06-23 10:00:00,58.12,58.16,58.04,58.04,20740.0,53.0823,53.1188,53.0092,53.0092,20740.0
2020-06-23 10:05:00,58.05,58.1,57.98,58.1,25241.0,53.0184,53.064,52.9544,53.064,25241.0
2020-06-23 10:10:00,58.1,58.1,58.04,58.05,66174.0,53.064,53.064,53.0092,53.0184,66174.0
2020-06-23 10:15:00,58.06,58.16,58.06,58.15,33419.0,53.0275,53.1188,53.0275,53.1097,33419.0
2020-06-23 10:20:00,58.14,58.17,58.06,58.12,137607.0,53.1006,53.128,53.0275,53.0823,137607.0
2020-06-23 10:25:00,58.13,58.15,58.09,58.11,77402.0,53.0914,53.1097,53.0549,53.0732,77402.0
2020-06-23 10:30:00,58.13,58.18,58.1,58.16,27172.0,53.0914,53.1371,53.064,53.1188,27172.0
2020-06-23 10:35:00,58.16,58.18,58.12,58.17,18967.0,53.1188,53.1371,53.0823,53.128,18967.0
2020-06-23 10:40:00,58.17,58.19,58.06,58.07,24802.0,53.128,53.1462,53.0275,53.0366,24802.0
2020-06-23 10:45:00,58.08,58.08,57.98,58.02,35388.0,53.0458,53.0458,52.9544,52.991,35388.0
2020-06-23 10:50:00,58.02,58.06,58.01,58.06,11990.0,52.991,53.0275,52.9818,53.0275,11990.0
2020-06-23 10:55:00,58.06,58.07,58.03,58.04,69332.0,53.0275,53.0366,53.0001,53.0092,69332.0
2020-06-23 11:00:00,58.03,58.09,58.0,58.08,77288.0,53.0001,53.0549,52.9727,53.0458,77288.0
2020-06-23 11:05:00,58.08,58.1,58.07,58.1,23108.0,53.0458,53.064,53.0366,53.064,23108.0
2020-06-23 11:10:00,58.1,58.11,58.07,58.08,10423.0,53.064,53.0732,53.0366,53.0458,10423.0
2020-06-23 11:15:00,58.07,58.13,58.06,58.09,28790.0,53.0366,53.0914,53.0275,53.0549,28790.0
2020-06-23 11:20:00,58.1,58.15,58.08,58.15,81632.0,53.064,53.1097,53.0458,53.1097,81632.0
2020-06-23 11:25:00,58.14,58.16,58.12,58.13,27348.0,53.1006,53.1188,53.0823,53.0914,27348.0
2020-06-23 11:30:00,58.13,58.15,58.11,58.13,49614.0,53.0914,53.1097,53.0732,53.0914,49614.0
2020-06-23 11:35:00,58.13,58.13,58.09,58.1,17952.0,53.0914,53.0914,53.0549,53.064,17952.0
2020-06-23 11:40:00,58.1,58.12,58.09,58.11,15730.0,53.064,53.0823,53.0549,53.0732,15730.0
2020-06-23 11:45:00,58.11,58.11,58.07,58.08,22666.0,53.0732,53.0732,53.0366,53.0458,22666.0
2020-06-23 11:50:00,58.06,58.08,58.0,58.03,33813.0,53.0275,53.0458,52.9727,53.0001,33813.0
2020-06-23 11:55:00,58.03,58.1,58.03,58.09,12792.0,53.0001,53.064,53.0001,53.0549,12792.0
2020-06-23 12:00:00,58.1,58.16,58.1,58.15,20820.0,53.064,53.1188,53.064,53.1097,20820.0
2020-06-23 12:05:00,58.14,58.15,58.13,58.14,23998.0,53.1006,53.1097,53.0914,53.1006,23998.0
2020-06-23 12:10:00,58.14,58.16,58.11,58.12,13845.0,53.1006,53.1188,53.0732,53.0823,13845.0
2020-06-23 12:15:00,58.12,58.14,58.09,58.13,11995.0,53.0823,53.1006,53.0549,53.0914,11995.0
2020-06-23 12:20:00,58.12,58.14,58.09,58.13,79860.0,53.0823,53.1006,53.0549,53.0914,79860.0
2020-06-23 12:25:00,58.12,58.12,58.09,58.11,5863.0,53.0823,53.0823,53.0549,53.0732,5863.0
2020-06-23 12:30:00,58.1,58.12,58.09,58.1,15065.0,53.064,53.0823,53.0549,53.064,15065.0
2020-06-23 12:35:00,58.09,58.1,58.06,58.07,12751.0,53.0549,53.064,53.0275,53.0366,12751.0
2020-06-23 12:40:00,58.06,58.07,58.03,58.05,13515.0,53.0275,53.0366,53.0001,53.0184,13515.0
2020-06-23 12:45:00,58.05,58.07,58.03,58.05,5992.0,53.0184,53.0366,53.0001,53.0184,5992.0
2020-06-23 12:50:00,58.05,58.08,58.03,58.03,38564.0,53.0184,53.0458,53.0001,53.0001,38564.0
2020-06-23 12:55:00,58.03,58.05,58.03,58.04,5700.0,53.0001,53.0184,53.0001,53.0092,5700.0
2020-06-23 13:00:00,58.03,58.06,58.03,58.05,7400.0,53.0001,53.0275,53.0001,53.0184,7400.0
2020-06-23 13:05:00,58.05,58.08,58.04,58.06,40222.0,53.0184,53.0458,53.0092,53.0275,40222.0
2020-06-23 13:10:00,58.07,58.07,58.03,58.04,13240.0,53.0366,53.0366,53.0001,53.0092,13240.0
2020-06-23 13:15:00,58.04,58.06,58.02,58.06,23638.0,53.0092,53.0275,52.991,53.0275,23638.0
2020-06-23 13:20:00,58.05,58.11,58.05,58.09,13556.0,53.0184,53.0732,53.0184,53.0549,13556.0
2020-06-23 13:25:00,58.09,58.09,58.07,58.07,2400.0,53.0549,53.0549,53.0366,53.0366,2400.0
2020-06-23 13:30:00,58.07,58.07,58.05,58.05,16656.0,53.0366,53.0366,53.0184,53.0184,16656.0
2020-06-23 13:35:00,58.06,58.08,58.05,58.08,26399.0,53.0275,53.0458,53.0184,53.0458,26399.0
2020-06-23 13:40:00,58.08,58.09,58.06,58.07,6588.0,53.0458,53.0549,53.0275,53.0366,6588.0
2020-06-23 13:45:00,58.08,58.1,58.07,58.09,11246.0,53.0458,53.064,53.0366,53.0549,11246.0
2020-06-23 13:50:00,58.09,58.09,57.99,58.04,72204.0,53.0549,53.0549,52.9636,53.0092,72204.0
2020-06-23 13:55:00,58.04,58.05,58.02,58.03,7519.0,53.0092,53.0184,52.991,53.0001,7519.0
2020-06-23 14:00:00,58.03,58.03,57.94,57.97,30027.0,53.0001,53.0001,52.9179,52.9453,30027.0
2020-06-23 14:05:00,57.96,57.98,57.94,57.97,7652.0,52.9362,52.9544,52.9179,52.9453,7652.0
2020-06-23 14:10:00,57.97,57.97,57.92,57.92,54056.0,52.9453,52.9453,52.8996,52.8996,54056.0
2020-06-23 14:15:00,57.93,57.95,57.9,57.91,41363.0,52.9088,52.927,52.8814,52.8905,41363.0
2020-06-23 14:20:00,57.92,57.95,57.91,57.94,25278.0,52.8996,52.927,52.8905,52.9179,25278.0
2020-06-23 14:25:00,57.94,57.94,57.92,57.94,6853.0,52.9179,52.9179,52.8996,52.9179,6853.0
2020-06-23 14:30:00,57.94,57.95,57.91,57.93,14620.0,52.9179,52.927,52.8905,52.9088,14620.0
2020-06-23 14:35:00,57.93,57.95,57.93,57.94,9417.0,52.9088,52.927,52.9088,52.9179,9417.0
2020-06-23 14:40:00,57.94,57.95,57.91,57.92,9003.0,52.9179,52.927,52.8905,52.8996,9003.0
2020-06-23 14:45:00,57.92,57.92,57.84,57.86,19801.0,52.8996,52.8996,52.8266,52.8448,19801.0
2020-06-23 14:50:00,57.85,57.87,57.82,57.87,11620.0,52.8357,52.854,52.8083,52.854,11620.0
2020-06-23 14:55:00,57.88,57.88,57.81,57.84,20372.0,52.8631,52.8631,52.7992,52.8266,20372.0
2020-06-23 15:00:00,57.82,57.82,57.75,57.78,48722.0,52.8083,52.8083,52.7444,52.7718,48722.0
2020-06-23 15:05:00,57.77,57.79,57.76,57.79,17262.0,52.7626,52.7809,52.7535,52.7809,17262.0
2020-06-23 15:10:00,57.79,57.81,57.76,57.81,32061.0,52.7809,52.7992,52.7535,52.7992,32061.0
2020-06-23 15:15:00,57.81,57.86,57.8,57.84,14036.0,52.7992,52.8448,52.79,52.8266,14036.0
2020-06-23 15:20:00,57.83,57.84,57.79,57.79,19750.0,52.8174,52.8266,52.7809,52.7809,19750.0
2020-06-23 15:25:00,57.8,57.83,57.77,57.78,105903.0,52.79,52.8174,52.7626,52.7718,105903.0
2020-06-23 15:30:00,57.78,57.8,57.74,57.78,21964.0,52.7718,52.79,52.7352,52.7718,21964.0
2020-06-23 15:35:00,57.79,57.82,57.78,57.79,26187.0,52.7809,52.8083,52.7718,52.7809,26187.0
2020-06-23 15:40:00,57.79,57.79,57.74,57.79,29451.0,52.7809,52.7809,52.7352,52.7809,29451.0
2020-06-23 15:45:00,57.79,57.82,57.76,57.79,24852.0,52.7809,52.8083,52.7535,52.7809,24852.0
2020-06-23 15:50:00,57.79,57.79,57.67,57.7,82666.0,52.7809,52.7809,52.6713,52.6987,82666.0
2020-06-23 15:55:00,57.7,57.71,57.67,57.68,74523.0,52.6987,52.7078,52.6713,52.6804,74523.0
2020-06-24 09:30:00,58.18,58.23,58.13,58.13,108813.0,53.1371,53.1828,53.0914,53.0914,108813.0
2020-06-24 09:35:00,58.13,58.28,58.11,58.23,217073.0,53.0914,53.2284,53.0732,53.1828,217073.0
2020-06-24 09:40:00,58.24,58.27,58.21,58.22,222241.0,53.1919,53.2193,53.1645,53.1736,222241.0
2020-06-24 09:45:00,58.23,58.24,58.11,58.12,202164.0,53.1828,53.1919,53.0732,53.0823,202164.0
2020-06-24 09:50:00,58.12,58.13,57.99,58.02,110415.0,53.0823,53.0914,52.9636,52.991,110415.0
2020-06-24 09:55:00,58.01,58.04,57.88,57.9,116967.0,52.9818,53.0092,52.8631,52.8814,116967.0
2020-06-24 10:00:00,57.89,57.93,57.78,57.79,64766.0,52.8722,52.9088,52.7718,52.7809,64766.0
2020-06-24 10:05:00,57.79,57.87,57.79,57.82,56769.0,52.7809,52.854,52.7809,52.8083,56769.0
2020-06-24 10:10:00,57.82,57.96,57.79,57.96,44233.0,52.8083,52.9362,52.7809,52.9362,44233.0
2020-06-24 10:15:00,57.95,57.97,57.87,57.93,37905.0,52.927,52.9453,52.854,52.9088,37905.0
2020-06-24 10:20:00,57.93,58.0,57.9,58.0,64217.0,52.9088,52.9727,52.8814,52.9727,64217.0
2020-06-24 10:25:00,58.0,58.05,57.98,58.04,23001.0,52.9727,53.0184,52.9544,53.0092,23001.0
2020-06-24 10:30:00,58.03,58.03,57.85,57.88,81438.0,53.0001,53.0001,52.8357,52.8631,81438.0
2020-06-24 10:35:00,57.87,57.93,57.77,57.79,74976.0,52.854,52.9088,52.7626,52.7809,74976.0
2020-06-24 10:40:00,57.8,57.88,57.77,57.86,20787.0,52.79,52.8631,52.7626,52.8448,20787.0
2020-06-24 10:45:00,57.86,57.86,57.79,57.82,18785.0,52.8448,52.8448,52.7809,52.8083,18785.0
2020-06-24 10:50:00,57.83,57.87,57.75,57.78,94383.0,52.8174,52.854,52.7444,52.7718,94383.0
2020-06-24 10:55:00,57.79,57.85,57.78,57.82,17513.0,52.7809,52.8357,52.7718,52.8083,17513.0
2020-06-24 11:00:00,57.81,57.84,57.73,57.84,27194.0,52.7992,52.8266,52.7261,52.8266,27194.0
2020-06-24 11:05:00,57.83,57.86,57.65,57.67,50256.0,52.8174,52.8448,52.653,52.6713,50256.0
2020-06-24 11:10:00,57.67,57.68,57.57,57.57,42623.0,52.6713,52.6804,52.58,52.58,42623.0
2020-06-24 11:15:00,57.57,57.64,57.54,57.57,53855.0,52.58,52.6439,52.5526,52.58,53855.0
2020-06-24 11:20:00,57.57,57.61,57.52,57.54,31066.0,52.58,52.6165,52.5343,52.5526,31066.0
2020-06-24 11:25:00,57.54,57.62,57.51,57.57,59502.0,52.5526,52.6256,52.5252,52.58,59502.0
2020-06-24 11:30:00,57.57,57.61,57.47,57.52,43082.0,52.58,52.6165,52.4886,52.5343,43082.0
2020-06-24 11:35:00,57.51,57.56,57.37,57.38,13821.0,52.5252,52.5708,52.3973,52.4064,13821.0
2020-06-24 11:40:00,57.39,57.41,57.27,57.28,50468.0,52.4156,52.4338,52.306,52.3151,50468.0
2020-06-24 11:45:00,57.28,57.37,57.22,57.23,61150.0,52.3151,52.3973,52.2603,52.2694,61150.0
2020-06-24 11:50:00,57.25,57.34,57.25,57.29,54023.0,52.2877,52.3699,52.2877,52.3242,54023.0
2020-06-24 11:55:00,57.3,57.37,57.29,57.37,55143.0,52.3334,52.3973,52.3242,52.3973,55143.0
2020-06-24 12:00:00,57.36,57.44,57.34,57.43,61726.0,52.3882,52.4612,52.3699,52.4521,61726.0
2020-06-24 12:05:00,57.43,57.43,57.33,57.34,42747.0,52.4521,52.4521,52.3608,52.3699,42747.0
2020-06-24 12:10:00,57.35,57.4,57.34,57.39,27610.0,52.379,52.4247,52.3699,52.4156,27610.0
2020-06-24 12:15:00,57.4,57.53,57.39,57.53,20031.0,52.4247,52.5434,52.4156,52.5434,20031.0
2020-06-24 12:20:00,57.52,57.55,57.48,57.51,28546.0,52.5343,52.5617,52.4978,52.5252,28546.0
2020-06-24 12:25:00,57.51,57.51,57.44,57.48,35863.0,52.5252,52.5252,52.4612,52.4978,35863.0
2020-06-24 12:30:00,57.47,57.47,57.4,57.41,23127.0,52.4886,52.4886,52.4247,52.4338,23127.0
2020-06-24 12:35:00,57.41,57.46,57.4,57.43,16106.0,52.4338,52.4795,52.4247,52.4521,16106.0
2020-06-24 12:40:00,57.43,57.57,57.43,57.55,52156.0,52.4521,52.58,52.4521,52.5617,52156.0
2020-06-24 12:45:00,57.55,57.58,57.51,57.51,36234.0,52.5617,52.5891,52.5252,52.5252,36234.0
2020-06-24 12:50:00,57.51,57.53,57.48,57.51,18948.0,52.5252,52.5434,52.4978,52.5252,18948.0
2020-06-24 12:55:00,57.51,57.62,57.51,57.61,19275.0,52.5252,52.6256,52.5252,52.6165,19275.0
2020-06-24 13:00:00,57.61,57.65,57.59,57.64,16477.0,52.6165,52.653,52.5982,52.6439,16477.0
2020-06-24 13:05:00,57.64,57.66,57.57,57.59,31149.0,52.6439,52.6622,52.58,52.5982,31149.0
2020-06-24 13:10:00,57.59,57.6,57.55,57.56,46055.0,52.5982,52.6074,52.5617,52.5708,46055.0
2020-06-24 13:15:00,57.56,57.68,57.54,57.64,22399.0,52.5708,52.6804,52.5526,52.6439,22399.0
2020-06-24 13:20:00,57.64,57.64,57.56,57.56,8467.0,52.6439,52.6439,52.5708,52.5708,8467.0
2020-06-24 13:25:00,57.56,57.58,57.49,57.51,4900.0,52.5708,52.5891,52.5069,52.5252,4900.0
2020-06-24 13:30:00,57.5,57.51,57.45,57.45,10305.0,52.516,52.5252,52.4704,52.4704,10305.0
2020-06-24 13:35:00,57.45,57.48,57.44,57.46,5309.0,52.4704,52.4978,52.4612,52.4795,5309.0
2020-06-24 13:40:00,57.47,57.48,57.41,57.43,18978.0,52.4886,52.4978,52.4338,52.4521,18978.0
2020-06-24 13:45:00,57.42,57.47,57.37,57.47,8966.0,52.443,52.4886,52.3973,52.4886,8966.0
2020-06-24 13:50:00,57.46,57.46,57.4,57.46,7331.0,52.4795,52.4795,52.4247,52.4795,7331.0
2020-06-24 13:55:00,57.46,57.48,57.43,57.47,9073.0,52.4795,52.4978,52.4521,52.4886,9073.0
2020-06-24 14:00:00,57.48,57.49,57.34,57.38,25992.0,52.4978,52.5069,52.3699,52.4064,25992.0
2020-06-24 14:05:00,57.39,57.51,57.38,57.51,46910.0,52.4156,52.5252,52.4064,52.5252,46910.0
2020-06-24 14:10:00,57.51,57.51,57.43,57.44,13353.0,52.5252,52.5252,52.4521,52.4612,13353.0
2020-06-24 14:15:00,57.45,57.52,57.45,57.5,24866.0,52.4704,52.5343,52.4704,52.516,24866.0
2020-06-24 14:20:00,57.49,57.52,57.45,57.45,10711.0,52.5069,52.5343,52.4704,52.4704,10711.0
2020-06-24 14:25:00,57.46,57.52,57.45,57.51,14321.0,52.4795,52.5343,52.4704,52.5252,14321.0
2020-06-24 14:30:00,57.51,57.55,57.49,57.55,18014.0,52.5252,52.5617,52.5069,52.5617,18014.0
2020-06-24 14:35:00,57.52,57.52,57.46,57.48,5464.0,52.5343,52.5343,52.4795,52.4978,5464.0
2020-06-24 14:40:00,57.5,57.51,57.42,57.43,10107.0,52.516,52.5252,52.443,52.4521,10107.0
2020-06-24 14:45:00,57.45,57.49,57.43,57.46,11958.0,52.4704,52.5069,52.4521,52.4795,11958.0
2020-06-24 14:50:00,57.46,57.46,57.39,57.42,15271.0,52.4795,52.4795,52.4156,52.443,15271.0
2020-06-24 14:55:00,57.43,57.48,57.4,57.41,12198.0,52.4521,52.4978,52.4247,52.4338,12198.0
2020-06-24 15:00:00,57.42,57.49,57.42,57.49,22731.0,52.443,52.5069,52.443,52.5069,22731.0
2020-06-24 15:05:00,57.49,57.49,57.44,57.45,11751.0,52.5069,52.5069,52.4612,52.4704,11751.0
2020-06-24 15:10:00,57.46,57.57,57.44,57.55,36217.0,52.4795,52.58,52.4612,52.5617,36217.0
2020-06-24 15:15:00,57.55,57.59,57.5,57.57,48218.0,52.5617,52.5982,52.516,52.58,48218.0
2020-06-24 15:20:00,57.57,57.58,57.51,57.53,22356.0,52.58,52.5891,52.5252,52.5434,22356.0
2020-06-24 15:25:00,57.53,57.56,57.48,57.48,33532.0,52.5434,52.5708,52.4978,52.4978,33532.0
2020-06-24 15:30:00,57.49,57.52,57.46,57.52,301658.0,52.5069,52.5343,52.4795,52.5343,301658.0
2020-06-24 15:35:00,57.52,57.55,57.49,57.55,254252.0,52.5343,52.5617,52.5069,52.5617,254252.0
2020-06-24 15:40:00,57.54,57.64,57.54,57.63,21248.0,52.5526,52.6439,52.5526,52.6348,21248.0
2020-06-24 15:45:00,57.63,57.65,57.58,57.58,41276.0,52.6348,52.653,52.5891,52.5891,41276.0
2020-06-24 15:50:00,57.58,57.58,57.45,57.49,120668.0,52.5891,52.5891,52.4704,52.5069,120668.0
2020-06-24 15:55:00,57.49,57.54,57.49,57.52,102191.0,52.5069,52.5526,52.5069,52.5343,102191.0
2020-06-25 09:30:00,56.95,57.12,56.94,57.1,155210.0,52.0137,52.169,52.0046,52.1507,155210.0
2020-06-25 09:35:00,57.1,57.18,57.08,57.16,111366.0,52.1507,52.2238,52.1324,52.2055,111366.0
2020-06-25 09:40:00,57.15,57.15,56.88,56.92,53135.0,52.1964,52.1964,51.9498,51.9863,53135.0
2020-06-25 09:45:00,56.92,56.97,56.87,56.89,55915.0,51.9863,52.032,51.9406,51.9589,55915.0
2020-06-25 09:50:00,56.88,57.13,56.87,57.1,46188.0,51.9498,52.1781,51.9406,52.1507,46188.0
2020-06-25 09:55:00,57.11,57.15,57.06,57.15,16795.0,52.1598,52.1964,52.1142,52.1964,16795.0
2020-06-25 10:00:00,57.15,57.28,57.12,57.26,49187.0,52.1964,52.3151,52.169,52.2968,49187.0
2020-06-25 10:05:00,57.25,57.28,57.15,57.21,39758.0,52.2877,52.3151,52.1964,52.2512,39758.0
2020-06-25 10:10:00,57.23,57.38,57.21,57.37,131759.0,52.2694,52.4064,52.2512,52.3973,131759.0
2020-06-25 10:15:00,57.36,57.4,57.25,57.25,270974.0,52.3882,52.4247,52.2877,52.2877,270974.0
2020-06-25 10:20:00,57.25,57.34,57.24,57.32,295356.0,52.2877,52.3699,52.2786,52.3516,295356.0
2020-06-25 10:25:00,57.31,57.38,57.29,57.34,27105.0,52.3425,52.4064,52.3242,52.3699,27105.0
2020-06-25 10:30:00,57.34,57.42,57.3,57.31,71637.0,52.3699,52.443,52.3334,52.3425,71637.0
2020-06-25 10:35:00,57.31,57.33,57.26,57.28,38055.0,52.3425,52.3608,52.2968,52.3151,38055.0
2020-06-25 10:40:00,57.28,57.31,57.21,57.23,58496.0,52.3151,52.3425,52.2512,52.2694,58496.0
2020-06-25 10:45:00,57.24,57.3,57.15,57.18,33773.0,52.2786,52.3334,52.1964,52.2238,33773.0
2020-06-25 10:50:00,57.18,57.22,57.12,57.13,30184.0,52.2238,52.2603,52.169,52.1781,30184.0
2020-06-25 10:55:00,57.12,57.18,57.09,57.13,37212.0,52.169,52.2238,52.1416,52.1781,37212.0
2020-06-25 11:00:00,57.12,57.13,57.03,57.08,27910.0,52.169,52.1781,52.0868,52.1324,27910.0
2020-06-25 11:05:00,57.06,57.06,56.99,57.01,19052.0,52.1142,52.1142,52.0502,52.0685,19052.0
2020-06-25 11:10:00,57.02,57.17,56.97,57.14,120463.0,52.0776,52.2146,52.032,52.1872,120463.0
2020-06-25 11:15:00,57.14,57.23,57.14,57.23,38182.0,52.1872,52.2694,52.1872,52.2694,38182.0
2020-06-25 11:20:00,57.23,57.23,57.16,57.17,19114.0,52.2694,52.2694,52.2055,52.2146,19114.0
2020-06-25 11:25:00,57.18,57.18,57.11,57.16,39342.0,52.2238,52.2238,52.1598,52.2055,39342.0
2020-06-25 11:30:00,57.16,57.21,56.99,57.0,50637.0,52.2055,52.2512,52.0502,52.0594,50637.0
2020-06-25 11:35:00,56.99,57.04,56.96,56.99,32111.0,52.0502,52.0959,52.0228,52.0502,32111.0
2020-06-25 11:40:00,56.99,57.01,56.93,57.01,26231.0,52.0502,52.0685,51.9954,52.0685,26231.0
2020-06-25 11:45:00,57.01,57.04,57.0,57.02,14054.0,52.0685,52.0959,52.0594,52.0776,14054.0
2020-06-25 11:50:00,57.03,57.03,56.99,57.01,20633.0,52.0868,52.0868,52.0502,52.0685,20633.0
2020-06-25 11:55:00,57.0,57.05,57.0,57.05,20003.0,52.0594,52.105,52.0594,52.105,20003.0
2020-06-25 12:00:00,57.05,57.15,57.05,57.12,20312.0,52.105,52.1964,52.105,52.169,20312.0
2020-06-25 12:05:00,57.13,57.19,57.11,57.16,35297.0,52.1781,52.2329,52.1598,52.2055,35297.0
2020-06-25 12:10:00,57.17,57.21,57.15,57.15,28034.0,52.2146,52.2512,52.1964,52.1964,28034.0
2020-06-25 12:15:00,57.17,57.25,57.17,57.25,22058.0,52.2146,52.2877,52.2146,52.2877,22058.0
2020-06-25 12:20:00,57.25,57.29,57.25,57.27,14077.0,52.2877,52.3242,52.2877,52.306,14077.0
2020-06-25 12:25:00,57.27,57.27,57.22,57.23,11672.0,52.306,52.306,52.2603,52.2694,11672.0
2020-06-25 12:30:00,57.23,57.26,57.16,57.23,60644.0,52.2694,52.2968,52.2055,52.2694,60644.0
2020-06-25 12:35:00,57.23,57.27,57.21,57.26,23680.0,52.2694,52.306,52.2512,52.2968,23680.0
2020-06-25 12:40:00,57.25,57.35,57.25,57.32,21392.0,52.2877,52.379,52.2877,52.3516,21392.0
2020-06-25 12:45:00,57.34,57.34,57.3,57.3,9668.0,52.3699,52.3699,52.3334,52.3334,9668.0
2020-06-25 12:50:00,57.3,57.32,57.29,57.31,5700.0,52.3334,52.3516,52.3242,52.3425,5700.0
2020-06-25 12:55:00,57.31,57.31,57.26,57.27,6338.0,52.3425,52.3425,52.2968,52.306,6338.0
2020-06-25 13:00:00,57.27,57.27,57.09,57.13,42018.0,52.306,52.306,52.1416,52.1781,42018.0
2020-06-25 13:05:00,57.13,57.17,57.12,57.15,25840.0,52.1781,52.2146,52.169,52.1964,25840.0
2020-06-25 13:10:00,57.15,57.18,57.12,57.17,12405.0,52.1964,52.2238,52.169,52.2146,12405.0
2020-06-25 13:15:00,57.16,57.21,57.15,57.19,5700.0,52.2055,52.2512,52.1964,52.2329,5700.0
2020-06-25 13:20:00,57.19,57.22,57.17,57.18,11800.0,52.2329,52.2603,52.2146,52.2238,11800.0
2020-06-25 13:25:00,57.17,57.22,57.17,57.2,4102.0,52.2146,52.2603,52.2146,52.242,4102.0
2020-06-25 13:30:00,57.19,57.2,57.11,57.16,22757.0,52.2329,52.242,52.1598,52.2055,22757.0
2020-06-25 13:35:00,57.16,57.25,57.15,57.23,18721.0,52.2055,52.2877,52.1964,52.2694,18721.0
2020-06-25 13:40:00,57.24,57.27,57.23,57.24,10288.0,52.2786,52.306,52.2694,52.2786,10288.0
2020-06-25 13:45:00,57.25,57.28,57.24,57.27,7700.0,52.2877,52.3151,52.2786,52.306,7700.0
2020-06-25 13:50:00,57.26,57.27,57.24,57.24,5827.0,52.2968,52.306,52.2786,52.2786,5827.0
2020-06-25 13:55:00,57.24,57.24,57.21,57.21,5236.0,52.2786,52.2786,52.2512,52.2512,5236.0
2020-06-25 14:00:00,57.22,57.23,57.14,57.15,14316.0,52.2603,52.2694,52.1872,52.1964,14316.0
2020-06-25 14:05:00,57.16,57.18,57.16,57.16,8211.0,52.2055,52.2238,52.2055,52.2055,8211.0
2020-06-25 14:10:00,57.16,57.21,57.16,57.18,5479.0,52.2055,52.2512,52.2055,52.2238,5479.0
2020-06-25 14:15:00,57.19,57.23,57.19,57.21,12227.0,52.2329,52.2694,52.2329,52.2512,12227.0
2020-06-25 14:20:00,57.21,57.21,57.1,57.11,12547.0,52.2512,52.2512,52.1507,52.1598,12547.0
2020-06-25 14:25:00,57.12,57.17,57.11,57.16,8925.0,52.169,52.2146,52.1598,52.2055,8925.0
2020-06-25 14:30:00,57.15,57.15,57.09,57.09,5652.0,52.1964,52.1964,52.1416,52.1416,5652.0
2020-06-25 14:35:00,57.1,57.12,57.07,57.11,7771.0,52.1507,52.169,52.1233,52.1598,7771.0
2020-06-25 14:40:00,57.11,57.16,57.11,57.14,7103.0,52.1598,52.2055,52.1598,52.1872,7103.0
2020-06-25 14:45:00,57.15,57.18,57.12,57.17,5623.0,52.1964,52.2238,52.169,52.2146,5623.0
2020-06-25 14:50:00,57.18,57.21,57.16,57.18,39396.0,52.2238,52.2512,52.2055,52.2238,39396.0
2020-06-25 14:55:00,57.17,57.21,57.17,57.18,7429.0,52.2146,52.2512,52.2146,52.2238,7429.0
2020-06-25 15:00:00,57.17,57.27,57.14,57.27,9914.0,52.2146,52.306,52.1872,52.306,9914.0
2020-06-25 15:05:00,57.28,57.38,57.28,57.33,53526.0,52.3151,52.4064,52.3151,52.3608,53526.0
2020-06-25 15:10:00,57.33,57.34,57.3,57.33,6800.0,52.3608,52.3699,52.3334,52.3608,6800.0
2020-06-25 15:15:00,57.34,57.39,57.34,57.36,34380.0,52.3699,52.4156,52.3699,52.3882,34380.0
2020-06-25 15:20:00,57.36,57.42,57.35,57.4,16532.0,52.3882,52.443,52.379,52.4247,16532.0
2020-06-25 15:25:00,57.4,57.45,57.38,57.41,51665.0,52.4247,52.4704,52.4064,52.4338,51665.0
2020-06-25 15:30:00,57.41,57.44,57.35,57.4,42259.0,52.4338,52.4612,52.379,52.4247,42259.0
2020-06-25 15:35:00,57.41,57.42,57.34,57.36,28562.0,52.4338,52.443,52.3699,52.3882,28562.0
2020-06-25 15:40:00,57.36,57.38,57.33,57.37,34249.0,52.3882,52.4064,52.3608,52.3973,34249.0
2020-06-25 15:45:00,57.36,57.39,57.28,57.31,41602.0,52.3882,52.4156,52.3151,52.3425,41602.0
2020-06-25 15:50:00,57.31,57.4,57.3,57.39,119858.0,52.3425,52.4247,52.3334,52.4156,119858.0
2020-06-25 15:55:00,57.39,57.43,57.35,57.41,301801.0,52.4156,52.4521,52.379,52.4338,301801.0
2020-06-26 09:30:00,57.65,57.77,57.57,57.59,52510.0,52.653,52.7626,52.58,52.5982,52510.0
2020-06-26 09:35:00,57.59,57.65,57.54,57.57,39740.0,52.5982,52.653,52.5526,52.58,39740.0
2020-06-26 09:40:00,57.57,57.57,57.44,57.44,135772.0,52.58,52.58,52.4612,52.4612,135772.0
2020-06-26 09:45:00,57.44,57.52,57.42,57.52,81347.0,52.4612,52.5343,52.443,52.5343,81347.0
2020-06-26 09:50:00,57.5,57.5,57.42,57.5,43937.0,52.516,52.516,52.443,52.516,43937.0
2020-06-26 09:55:00,57.49,57.49,57.38,57.48,58400.0,52.5069,52.5069,52.4064,52.4978,58400.0
2020-06-26 10:00:00,57.48,57.49,57.34,57.34,30245.0,52.4978,52.5069,52.3699,52.3699,30245.0
2020-06-26 10:05:00,57.35,57.4,57.33,57.38,15877.0,52.379,52.4247,52.3608,52.4064,15877.0
2020-06-26 10:10:00,57.38,57.4,57.3,57.38,44497.0,52.4064,52.4247,52.3334,52.4064,44497.0
2020-06-26 10:15:00,57.38,57.39,57.31,57.33,21687.0,52.4064,52.4156,52.3425,52.3608,21687.0
2020-06-26 10:20:00,57.34,57.34,57.17,57.25,67403.0,52.3699,52.3699,52.2146,52.2877,67403.0
2020-06-26 10:25:00,57.24,57.27,57.12,57.21,38197.0,52.2786,52.306,52.169,52.2512,38197.0
2020-06-26 10:30:00,57.19,57.25,56.99,57.03,87257.0,52.2329,52.2877,52.0502,52.0868,87257.0
2020-06-26 10:35:00,57.02,57.08,56.99,57.0,50730.0,52.0776,52.1324,52.0502,52.0594,50730.0
2020-06-26 10:40:00,56.97,57.08,56.96,57.08,49866.0,52.032,52.1324,52.0228,52.1324,49866.0
2020-06-26 10:45:00,57.08,57.11,56.99,56.99,25182.0,52.1324,52.1598,52.0502,52.0502,25182.0
2020-06-26 10:50:00,57.0,57.07,56.91,57.0,47930.0,52.0594,52.1233,51.9772,52.0594,47930.0
2020-06-26 10:55:00,56.98,57.06,56.94,57.04,28420.0,52.0411,52.1142,52.0046,52.0959,28420.0
2020-06-26 11:00:00,57.05,57.16,57.05,57.14,244919.0,52.105,52.2055,52.105,52.1872,244919.0
2020-06-26 11:05:00,57.13,57.21,57.11,57.18,44052.0,52.1781,52.2512,52.1598,52.2238,44052.0
2020-06-26 11:10:00,57.19,57.2,57.15,57.16,49192.0,52.2329,52.242,52.1964,52.2055,49192.0
2020-06-26 11:15:00,57.16,57.16,57.08,57.09,7996.0,52.2055,52.2055,52.1324,52.1416,7996.0
2020-06-26 11:20:00,57.09,57.15,57.08,57.15,18110.0,52.1416,52.1964,52.1324,52.1964,18110.0
2020-06-26 11:25:00,57.14,57.18,57.11,57.16,28369.0,52.1872,52.2238,52.1598,52.2055,28369.0
2020-06-26 11:30:00,57.16,57.19,57.11,57.13,32111.0,52.2055,52.2329,52.1598,52.1781,32111.0
2020-06-26 11:35:00,57.14,57.24,57.13,57.23,18027.0,52.1872,52.2786,52.1781,52.2694,18027.0
2020-06-26 11:40:00,57.23,57.24,57.2,57.22,18617.0,52.2694,52.2786,52.242,52.2603,18617.0
2020-06-26 11:45:00,57.22,57.31,57.21,57.3,31100.0,52.2603,52.3425,52.2512,52.3334,31100.0
2020-06-26 11:50:00,57.29,57.3,57.25,57.25,21937.0,52.3242,52.3334,52.2877,52.2877,21937.0
2020-06-26 11:55:00,57.26,57.35,57.25,57.3,45389.0,52.2968,52.379,52.2877,52.3334,45389.0
2020-06-26 12:00:00,57.29,57.29,57.22,57.23,23319.0,52.3242,52.3242,52.2603,52.2694,23319.0
2020-06-26 12:05:00,57.24,57.24,57.2,57.2,8068.0,52.2786,52.2786,52.242,52.242,8068.0
2020-06-26 12:10:00,57.19,57.23,57.18,57.19,13321.0,52.2329,52.2694,52.2238,52.2329,13321.0
2020-06-26 12:15:00,57.19,57.2,57.12,57.13,7794.0,52.2329,52.242,52.169,52.1781,7794.0
2020-06-26 12:20:00,57.13,57.18,57.06,57.17,26394.0,52.1781,52.2238,52.1142,52.2146,26394.0
2020-06-26 12:25:00,57.18,57.22,57.18,57.2,18054.0,52.2238,52.2603,52.2238,52.242,18054.0
2020-06-26 12:30:00,57.2,57.21,57.16,57.19,22713.0,52.242,52.2512,52.2055,52.2329,22713.0
2020-06-26 12:35:00,57.19,57.23,57.17,57.22,5143.0,52.2329,52.2694,52.2146,52.2603,5143.0
2020-06-26 12:40:00,57.22,57.22,57.14,57.17,19653.0,52.2603,52.2603,52.1872,52.2146,19653.0
2020-06-26 12:45:00,57.16,57.22,57.13,57.19,17040.0,52.2055,52.2603,52.1781,52.2329,17040.0
2020-06-26 12:50:00,57.19,57.24,57.16,57.24,47397.0,52.2329,52.2786,52.2055,52.2786,47397.0
2020-06-26 12:55:00,57.24,57.28,57.23,57.28,9436.0,52.2786,52.3151,52.2694,52.3151,9436.0
2020-06-26 13:00:00,57.27,57.31,57.25,57.29,13083.0,52.306,52.3425,52.2877,52.3242,13083.0
2020-06-26 13:05:00,57.3,57.34,57.3,57.32,14194.0,52.3334,52.3699,52.3334,52.3516,14194.0
2020-06-26 13:10:00,57.3,57.32,57.28,57.29,7735.0,52.3334,52.3516,52.3151,52.3242,7735.0
2020-06-26 13:15:00,57.3,57.32,57.28,57.3,7155.0,52.3334,52.3516,52.3151,52.3334,7155.0
2020-06-26 13:20:00,57.31,57.32,57.28,57.31,31550.0,52.3425,52.3516,52.3151,52.3425,31550.0
2020-06-26 13:25:00,57.3,57.32,57.28,57.31,6757.0,52.3334,52.3516,52.3151,52.3425,6757.0
2020-06-26 13:30:00,57.31,57.32,57.29,57.32,5631.0,52.3425,52.3516,52.3242,52.3516,5631.0
2020-06-26 13:35:00,57.33,57.35,57.27,57.33,11653.0,52.3608,52.379,52.306,52.3608,11653.0
2020-06-26 13:40:00,57.34,57.34,57.29,57.29,6699.0,52.3699,52.3699,52.3242,52.3242,6699.0
2020-06-26 13:45:00,57.3,57.32,57.27,57.32,6790.0,52.3334,52.3516,52.306,52.3516,6790.0
2020-06-26 13:50:00,57.33,57.33,57.29,57.31,5373.0,52.3608,52.3608,52.3242,52.3425,5373.0
2020-06-26 13:55:00,57.32,57.32,57.3,57.3,4587.0,52.3516,52.3516,52.3334,52.3334,4587.0
2020-06-26 14:00:00,57.29,57.33,57.26,57.3,10241.0,52.3242,52.3608,52.2968,52.3334,10241.0
2020-06-26 14:05:00,57.3,57.32,57.27,57.29,9692.0,52.3334,52.3516,52.306,52.3242,9692.0
2020-06-26 14:10:00,57.3,57.33,57.25,57.25,13599.0,52.3334,52.3608,52.2877,52.2877,13599.0
2020-06-26 14:15:00,57.25,57.25,57.22,57.23,9070.0,52.2877,52.2877,52.2603,52.2694,9070.0
2020-06-26 14:20:00,57.22,57.25,57.21,57.23,4903.0,52.2603,52.2877,52.2512,52.2694,4903.0
2020-06-26 14:25:00,57.23,57.23,57.14,57.17,15356.0,52.2694,52.2694,52.1872,52.2146,15356.0
2020-06-26 14:30:00,57.17,57.21,57.14,57.17,22666.0,52.2146,52.2512,52.1872,52.2146,22666.0
2020-06-26 14:35:00,57.16,57.16,57.08,57.1,29964.0,52.2055,52.2055,52.1324,52.1507,29964.0
2020-06-26 14:40:00,57.09,57.14,57.09,57.1,8550.0,52.1416,52.1872,52.1416,52.1507,8550.0
2020-06-26 14:45:00,57.1,57.11,57.04,57.08,57405.0,52.1507,52.1598,52.0959,52.1324,57405.0
2020-06-26 14:50:00,57.08,57.15,57.07,57.13,10353.0,52.1324,52.1964,52.1233,52.1781,10353.0
2020-06-26 14:55:00,57.12,57.13,57.07,57.12,16779.0,52.169,52.1781,52.1233,52.169,16779.0
2020-06-26 15:00:00,57.11,57.17,57.11,57.13,11794.0,52.1598,52.2146,52.1598,52.1781,11794.0
2020-06-26 15:05:00,57.14,57.14,57.07,57.11,11337.0,52.1872,52.1872,52.1233,52.1598,11337.0
2020-06-26 15:10:00,57.1,57.11,57.07,57.1,10066.0,52.1507,52.1598,52.1233,52.1507,10066.0
2020-06-26 15:15:00,57.1,57.12,57.04,57.04,15535.0,52.1507,52.169,52.0959,52.0959,15535.0
2020-06-26 15:20:00,57.05,57.06,57.01,57.01,18848.0,52.105,52.1142,52.0685,52.0685,18848.0
2020-06-26 15:25:00,57.0,57.06,56.98,57.04,96704.0,52.0594,52.1142,52.0411,52.0959,96704.0
2020-06-26 15:30:00,57.03,57.03,56.97,56.98,79071.0,52.0868,52.0868,52.032,52.0411,79071.0
2020-06-26 15:35:00,56.98,56.99,56.94,56.98,32484.0,52.0411,52.0502,52.0046,52.0411,32484.0
2020-06-26 15:40:00,56.98,57.12,56.95,57.12,95026.0,52.0411,52.169,52.0137,52.169,95026.0
2020-06-26 15:45:00,57.11,57.17,57.08,57.09,77401.0,52.1598,52.2146,52.1324,52.1416,77401.0
2020-06-26 15:50:00,57.09,57.1,57.02,57.02,105225.0,52.1416,52.1507,52.0776,52.0776,105225.0
2020-06-26 15:55:00,57.02,57.09,57.02,57.08,186525.0,52.0776,52.1416,52.0776,52.1324,186525.0
2020-06-29 09:30:00,56.84,56.91,56.6,56.63,89071.0,51.9132,51.9772,51.694,51.7214,89071.0
2020-06-29 09:35:00,56.63,56.68,56.58,56.58,106070.0,51.7214,51.7671,51.6758,51.6758,106070.0
2020-06-29 09:40:00,56.58,56.62,56.52,56.58,61533.0,51.6758,51.7123,51.621,51.6758,61533.0
2020-06-29 09:45:00,56.57,56.61,56.54,56.59,62462.0,51.6666,51.7032,51.6392,51.6849,62462.0
2020-06-29 09:50:00,56.59,56.67,56.53,56.67,24131.0,51.6849,51.758,51.6301,51.758,24131.0
2020-06-29 09:55:00,56.66,56.71,56.64,56.7,18511.0,51.7488,51.7945,51.7306,51.7854,18511.0
2020-06-29 10:00:00,56.7,56.73,56.66,56.7,128200.0,51.7854,51.8128,51.7488,51.7854,128200.0
2020-06-29 10:05:00,56.7,56.72,56.66,56.7,32680.0,51.7854,51.8036,51.7488,51.7854,32680.0
2020-06-29 10:10:00,56.72,56.84,56.65,56.81,85215.0,51.8036,51.9132,51.7397,51.8858,85215.0
2020-06-29 10:15:00,56.82,56.92,56.81,56.89,142203.0,51.895,51.9863,51.8858,51.9589,142203.0
2020-06-29 10:20:00,56.89,56.9,56.84,56.88,20972.0,51.9589,51.968,51.9132,51.9498,20972.0
2020-06-29 10:25:00,56.88,56.96,56.87,56.89,20464.0,51.9498,52.0228,51.9406,51.9589,20464.0
2020-06-29 10:30:00,56.89,56.96,56.87,56.91,85668.0,51.9589,52.0228,51.9406,51.9772,85668.0
2020-06-29 10:35:00,56.91,57.02,56.9,56.99,70229.0,51.9772,52.0776,51.968,52.0502,70229.0
2020-06-29 10:40:00,57.0,57.03,56.97,57.0,39053.0,52.0594,52.0868,52.032,52.0594,39053.0
2020-06-29 10:45:00,57.0,57.03,56.99,57.02,65834.0,52.0594,52.0868,52.0502,52.0776,65834.0
2020-06-29 10:50:00,57.03,57.07,56.97,57.0,42818.0,52.0868,52.1233,52.032,52.0594,42818.0
2020-06-29 10:55:00,57.0,57.0,56.94,56.94,44545.0,52.0594,52.0594,52.0046,52.0046,44545.0
2020-06-29 11:00:00,56.95,56.98,56.94,56.97,34399.0,52.0137,52.0411,52.0046,52.032,34399.0
2020-06-29 11:05:00,56.97,56.97,56.9,56.94,41168.0,52.032,52.032,51.968,52.0046,41168.0
2020-06-29 11:10:00,56.94,56.94,56.86,56.86,40410.0,52.0046,52.0046,51.9315,51.9315,40410.0
2020-06-29 11:15:00,56.87,56.89,56.8,56.86,67265.0,51.9406,51.9589,51.8767,51.9315,67265.0
2020-06-29 11:20:00,56.86,56.95,56.86,56.94,52898.0,51.9315,52.0137,51.9315,52.0046,52898.0
2020-06-29 11:25:00,56.94,57.03,56.94,56.95,105899.0,52.0046,52.0868,52.0046,52.0137,105899.0
2020-06-29 11:30:00,56.95,56.97,56.9,56.92,129617.0,52.0137,52.032,51.968,51.9863,129617.0
2020-06-29 11:35:00,56.92,56.93,56.87,56.88,75146.0,51.9863,51.9954,51.9406,51.9498,75146.0
2020-06-29 11:40:00,56.89,56.9,56.87,56.88,43991.0,51.9589,51.968,51.9406,51.9498,43991.0
2020-06-29 11:45:00,56.89,56.91,56.84,56.86,49756.0,51.9589,51.9772,51.9132,51.9315,49756.0
2020-06-29 11:50:00,56.87,56.88,56.84,56.86,40738.0,51.9406,51.9498,51.9132,51.9315,40738.0
2020-06-29 11:55:00,56.86,56.87,56.81,56.86,34721.0,51.9315,51.9406,51.8858,51.9315,34721.0
2020-06-29 12:00:00,56.87,56.93,56.87,56.91,28382.0,51.9406,51.9954,51.9406,51.9772,28382.0
2020-06-29 12:05:00,56.91,56.93,56.89,56.92,27884.0,51.9772,51.9954,51.9589,51.9863,27884.0
2020-06-29 12:10:00,56.93,56.98,56.93,56.97,17123.0,51.9954,52.0411,51.9954,52.032,17123.0
2020-06-29 12:15:00,56.98,57.03,56.92,57.02,70902.0,52.0411,52.0868,51.9863,52.0776,70902.0
2020-06-29 12:20:00,57.03,57.07,57.03,57.03,28828.0,52.0868,52.1233,52.0868,52.0868,28828.0
2020-06-29 12:25:00,57.03,57.08,57.03,57.07,23601.0,52.0868,52.1324,52.0868,52.1233,23601.0
2020-06-29 12:30:00,57.07,57.08,57.05,57.06,29209.0,52.1233,52.1324,52.105,52.1142,29209.0
2020-06-29 12:35:00,57.07,57.09,57.06,57.07,51585.0,52.1233,52.1416,52.1142,52.1233,51585.0
2020-06-29 12:40:00,57.07,57.07,57.05,57.06,29174.0,52.1233,52.1233,52.105,52.1142,29174.0
2020-06-29 12:45:00,57.06,57.08,57.06,57.08,19919.0,52.1142,52.1324,52.1142,52.1324,19919.0
2020-06-29 12:50:00,57.08,57.09,57.07,57.07,24474.0,52.1324,52.1416,52.1233,52.1233,24474.0
2020-06-29 12:55:00,57.08,57.08,57.04,57.05,47572.0,52.1324,52.1324,52.0959,52.105,47572.0
2020-06-29 13:00:00,57.05,57.05,57.04,57.05,10600.0,52.105,52.105,52.0959,52.105,10600.0
2020-06-29 13:05:00,57.05,57.05,57.03,57.04,29671.0,52.105,52.105,52.0868,52.0959,29671.0
2020-06-29 13:10:00,57.04,57.08,57.03,57.06,82536.0,52.0959,52.1324,52.0868,52.1142,82536.0
2020-06-29 13:15:00,57.06,57.08,57.06,57.07,33809.0,52.1142,52.1324,52.1142,52.1233,33809.0
2020-06-29 13:20:00,57.07,57.09,57.06,57.08,35688.0,52.1233,52.1416,52.1142,52.1324,35688.0
2020-06-29 13:25:00,57.09,57.1,57.07,57.1,32775.0,52.1416,52.1507,52.1233,52.1507,32775.0
2020-06-29 13:30:00,57.1,57.12,57.08,57.1,31797.0,52.1507,52.169,52.1324,52.1507,31797.0
2020-06-29 13:35:00,57.1,57.17,57.09,57.16,34387.0,52.1507,52.2146,52.1416,52.2055,34387.0
2020-06-29 13:40:00,57.16,57.16,57.15,57.16,22213.0,52.2055,52.2055,52.1964,52.2055,22213.0
2020-06-29 13:45:00,57.16,57.17,57.15,57.17,33068.0,52.2055,52.2146,52.1964,52.2146,33068.0
2020-06-29 13:50:00,57.17,57.17,57.15,57.17,34269.0,52.2146,52.2146,52.1964,52.2146,34269.0
2020-06-29 13:55:00,57.17,57.17,57.14,57.14,18676.0,52.2146,52.2146,52.1872,52.1872,18676.0
2020-06-29 14:00:00,57.15,57.19,57.14,57.18,43415.0,52.1964,52.2329,52.1872,52.2238,43415.0
2020-06-29 14:05:00,57.19,57.19,57.13,57.14,26360.0,52.2329,52.2329,52.1781,52.1872,26360.0
2020-06-29 14:10:00,57.15,57.17,57.15,57.17,17704.0,52.1964,52.2146,52.1964,52.2146,17704.0
2020-06-29 14:15:00,57.17,57.19,57.16,57.16,31364.0,52.2146,52.2329,52.2055,52.2055,31364.0
2020-06-29 14:20:00,57.16,57.19,57.16,57.16,35372.0,52.2055,52.2329,52.2055,52.2055,35372.0
2020-06-29 14:25:00,57.16,57.17,57.13,57.15,15433.0,52.2055,52.2146,52.1781,52.1964,15433.0
2020-06-29 14:30:00,57.15,57.17,57.14,57.14,29740.0,52.1964,52.2146,52.1872,52.1872,29740.0
2020-06-29 14:35:00,57.15,57.15,57.12,57.15,20137.0,52.1964,52.1964,52.169,52.1964,20137.0
2020-06-29 14:40:00,57.15,57.16,57.13,57.16,36500.0,52.1964,52.2055,52.1781,52.2055,36500.0
2020-06-29 14:45:00,57.17,57.18,57.12,57.14,39001.0,52.2146,52.2238,52.169,52.1872,39001.0
2020-06-29 14:50:00,57.14,57.16,57.09,57.16,44500.0,52.1872,52.2055,52.1416,52.2055,44500.0
2020-06-29 14:55:00,57.16,57.16,57.11,57.15,30054.0,52.2055,52.2055,52.1598,52.1964,30054.0
2020-06-29 15:00:00,57.15,57.16,57.06,57.07,45021.0,52.1964,52.2055,52.1142,52.1233,45021.0
2020-06-29 15:05:00,57.07,57.09,57.07,57.09,15454.0,52.1233,52.1416,52.1233,52.1416,15454.0
2020-06-29 15:10:00,57.09,57.09,57.05,57.07,34567.0,52.1416,52.1416,52.105,52.1233,34567.0
2020-06-29 15:15:00,57.07,57.1,57.06,57.09,48496.0,52.1233,52.1507,52.1142,52.1416,48496.0
2020-06-29 15:20:00,57.09,57.13,57.09,57.13,20277.0,52.1416,52.1781,52.1416,52.1781,20277.0
2020-06-29 15:25:00,57.13,57.16,57.12,57.15,50427.0,52.1781,52.2055,52.169,52.1964,50427.0
2020-06-29 15:30:00,57.15,57.2,57.14,57.2,27622.0,52.1964,52.242,52.1872,52.242,27622.0
2020-06-29 15:35:00,57.2,57.2,57.18,57.18,25092.0,52.242,52.242,52.2238,52.2238,25092.0
2020-06-29 15:40:00,57.19,57.2,57.14,57.16,56122.0,52.2329,52.242,52.1872,52.2055,56122.0
2020-06-29 15:45:00,57.16,57.17,57.08,57.09,58868.0,52.2055,52.2146,52.1324,52.1416,58868.0
2020-06-29 15:50:00,57.09,57.14,57.07,57.14,63495.0,52.1416,52.1872,52.1233,52.1872,63495.0
2020-06-29 15:55:00,57.14,57.21,57.13,57.19,163669.0,52.1872,52.2512,52.1781,52.2329,163669.0
2020-06-30 09:30:00,57.16,57.21,57.11,57.12,129613.0,52.2055,52.2512,52.1598,52.169,129613.0
2020-06-30 09:35:00,57.11,57.16,57.09,57.1,210614.0,52.1598,52.2055,52.1416,52.1507,210614.0
2020-06-30 09:40:00,57.1,57.11,57.01,57.04,151190.0,52.1507,52.1598,52.0685,52.0959,151190.0
2020-06-30 09:45:00,57.04,57.18,57.02,57.08,88504.0,52.0959,52.2238,52.0776,52.1324,88504.0
2020-06-30 09:50:00,57.09,57.16,57.04,57.16,47531.0,52.1416,52.2055,52.0959,52.2055,47531.0
2020-06-30 09:55:00,57.16,57.2,57.12,57.14,50179.0,52.2055,52.242,52.169,52.1872,50179.0
2020-06-30 10:00:00,57.13,57.2,57.11,57.15,62179.0,52.1781,52.242,52.1598,52.1964,62179.0
2020-06-30 10:05:00,57.16,57.2,57.11,57.18,64855.0,52.2055,52.242,52.1598,52.2238,64855.0
2020-06-30 10:10:00,57.18,57.18,57.12,57.14,52669.0,52.2238,52.2238,52.169,52.1872,52669.0
2020-06-30 10:15:00,57.14,57.15,57.07,57.11,59097.0,52.1872,52.1964,52.1233,52.1598,59097.0
2020-06-30 10:20:00,57.1,57.16,57.07,57.15,62040.0,52.1507,52.2055,52.1233,52.1964,62040.0
2020-06-30 10:25:00,57.15,57.2,57.11,57.15,195728.0,52.1964,52.242,52.1598,52.1964,195728.0
2020-06-30 10:30:00,57.15,57.18,57.11,57.16,105431.0,52.1964,52.2238,52.1598,52.2055,105431.0
2020-06-30 10:35:00,57.15,57.16,57.08,57.1,68509.0,52.1964,52.2055,52.1324,52.1507,68509.0
2020-06-30 10:40:00,57.1,57.2,57.09,57.18,23703.0,52.1507,52.242,52.1416,52.2238,23703.0
2020-06-30 10:45:00,57.17,57.21,57.16,57.17,36466.0,52.2146,52.2512,52.2055,52.2146,36466.0
2020-06-30 10:50:00,57.17,57.31,57.17,57.28,50187.0,52.2146,52.3425,52.2146,52.3151,50187.0
2020-06-30 10:55:00,57.28,57.31,57.26,57.28,35453.0,52.3151,52.3425,52.2968,52.3151,35453.0
2020-06-30 11:00:00,57.29,57.29,57.25,57.27,59858.0,52.3242,52.3242,52.2877,52.306,59858.0
2020-06-30 11:05:00,57.27,57.31,57.26,57.28,32368.0,52.306,52.3425,52.2968,52.3151,32368.0
2020-06-30 11:10:00,57.28,57.31,57.21,57.3,49049.0,52.3151,52.3425,52.2512,52.3334,49049.0
2020-06-30 11:15:00,57.3,57.36,57.28,57.36,38956.0,52.3334,52.3882,52.3151,52.3882,38956.0
2020-06-30 11:20:00,57.36,57.39,57.35,57.35,37391.0,52.3882,52.4156,52.379,52.379,37391.0
2020-06-30 11:25:00,57.35,57.39,57.31,57.33,62628.0,52.379,52.4156,52.3425,52.3608,62628.0
2020-06-30 11:30:00,57.32,57.33,57.22,57.23,47758.0,52.3516,52.3608,52.2603,52.2694,47758.0
2020-06-30 11:35:00,57.23,57.25,57.19,57.22,23048.0,52.2694,52.2877,52.2329,52.2603,23048.0
2020-06-30 11:40:00,57.22,57.23,57.18,57.18,28376.0,52.2603,52.2694,52.2238,52.2238,28376.0
2020-06-30 11:45:00,57.19,57.22,57.18,57.2,35501.0,52.2329,52.2603,52.2238,52.242,35501.0
2020-06-30 11:50:00,57.2,57.22,57.18,57.22,12437.0,52.242,52.2603,52.2238,52.2603,12437.0
2020-06-30 11:55:00,57.21,57.23,57.16,57.16,22109.0,52.2512,52.2694,52.2055,52.2055,22109.0
2020-06-30 12:00:00,57.17,57.18,57.13,57.16,46107.0,52.2146,52.2238,52.1781,52.2055,46107.0
2020-06-30 12:05:00,57.16,57.19,57.16,57.19,55143.0,52.2055,52.2329,52.2055,52.2329,55143.0
2020-06-30 12:10:00,57.19,57.23,57.19,57.2,14047.0,52.2329,52.2694,52.2329,52.242,14047.0
2020-06-30 12:15:00,57.2,57.24,57.19,57.21,36460.0,52.242,52.2786,52.2329,52.2512,36460.0
2020-06-30 12:20:00,57.21,57.22,57.17,57.18,38886.0,52.2512,52.2603,52.2146,52.2238,38886.0
2020-06-30 12:25:00,57.17,57.19,57.16,57.17,34151.0,52.2146,52.2329,52.2055,52.2146,34151.0
2020-06-30 12:30:00,57.16,57.22,57.09,57.12,107107.0,52.2055,52.2603,52.1416,52.169,107107.0
2020-06-30 12:35:00,57.11,57.12,57.07,57.08,42699.0,52.1598,52.169,52.1233,52.1324,42699.0
2020-06-30 12:40:00,57.09,57.09,56.98,57.01,65360.0,52.1416,52.1416,52.0411,52.0685,65360.0
2020-06-30 12:45:00,57.01,57.01,56.97,56.98,22637.0,52.0685,52.0685,52.032,52.0411,22637.0
2020-06-30 12:50:00,56.98,57.0,56.94,56.95,36501.0,52.0411,52.0594,52.0046,52.0137,36501.0
2020-06-30 12:55:00,56.95,56.96,56.91,56.91,62724.0,52.0137,52.0228,51.9772,51.9772,62724.0
2020-06-30 13:00:00,56.91,56.93,56.88,56.88,49009.0,51.9772,51.9954,51.9498,51.9498,49009.0
2020-06-30 13:05:00,56.88,56.89,56.82,56.85,44571.0,51.9498,51.9589,51.895,51.9224,44571.0
2020-06-30 13:10:00,56.85,56.87,56.82,56.85,19172.0,51.9224,51.9406,51.895,51.9224,19172.0
2020-06-30 13:15:00,56.85,56.85,56.8,56.83,21080.0,51.9224,51.9224,51.8767,51.9041,21080.0
2020-06-30 13:20:00,56.83,56.88,56.8,56.84,24560.0,51.9041,51.9498,51.8767,51.9132,24560.0
2020-06-30 13:25:00,56.84,56.85,56.82,56.85,27854.0,51.9132,51.9224,51.895,51.9224,27854.0
2020-06-30 13:30:00,56.85,56.85,56.81,56.83,20330.0,51.9224,51.9224,51.8858,51.9041,20330.0
2020-06-30 13:35:00,56.82,56.83,56.79,56.81,27166.0,51.895,51.9041,51.8676,51.8858,27166.0
2020-06-30 13:40:00,56.81,56.81,56.77,56.78,15217.0,51.8858,51.8858,51.8493,51.8584,15217.0
2020-06-30 13:45:00,56.78,56.82,56.76,56.82,31779.0,51.8584,51.895,51.8402,51.895,31779.0
2020-06-30 13:50:00,56.81,56.83,56.78,56.83,27181.0,51.8858,51.9041,51.8584,51.9041,27181.0
2020-06-30 13:55:00,56.83,56.87,56.83,56.86,11798.0,51.9041,51.9406,51.9041,51.9315,11798.0
2020-06-30 14:00:00,56.87,56.87,56.81,56.84,28706.0,51.9406,51.9406,51.8858,51.9132,28706.0
2020-06-30 14:05:00,56.84,56.86,56.84,56.86,11065.0,51.9132,51.9315,51.9132,51.9315,11065.0
2020-06-30 14:10:00,56.86,56.86,56.81,56.83,11670.0,51.9315,51.9315,51.8858,51.9041,11670.0
2020-06-30 14:15:00,56.83,56.87,56.81,56.86,37173.0,51.9041,51.9406,51.8858,51.9315,37173.0
2020-06-30 14:20:00,56.85,56.87,56.83,56.85,19822.0,51.9224,51.9406,51.9041,51.9224,19822.0
2020-06-30 14:25:00,56.85,56.89,56.84,56.89,21262.0,51.9224,51.9589,51.9132,51.9589,21262.0
2020-06-30 14:30:00,56.89,56.9,56.87,56.89,22771.0,51.9589,51.968,51.9406,51.9589,22771.0
2020-06-30 14:35:00,56.9,56.92,56.89,56.91,19458.0,51.968,51.9863,51.9589,51.9772,19458.0
2020-06-30 14:40:00,56.9,56.95,56.9,56.93,21870.0,51.968,52.0137,51.968,51.9954,21870.0
2020-06-30 14:45:00,56.93,56.93,56.89,56.91,38635.0,51.9954,51.9954,51.9589,51.9772,38635.0
2020-06-30 14:50:00,56.91,56.92,56.89,56.9,50271.0,51.9772,51.9863,51.9589,51.968,50271.0
2020-06-30 14:55:00,56.91,56.91,56.89,56.9,30290.0,51.9772,51.9772,51.9589,51.968,30290.0
2020-06-30 15:00:00,56.91,56.91,56.82,56.83,45117.0,51.9772,51.9772,51.895,51.9041,45117.0
2020-06-30 15:05:00,56.82,56.86,56.8,56.81,61832.0,51.895,51.9315,51.8767,51.8858,61832.0
2020-06-30 15:10:00,56.81,56.88,56.81,56.87,36522.0,51.8858,51.9498,51.8858,51.9406,36522.0
2020-06-30 15:15:00,56.87,56.92,56.83,56.92,36262.0,51.9406,51.9863,51.9041,51.9863,36262.0
2020-06-30 15:20:00,56.92,56.96,56.9,56.95,26674.0,51.9863,52.0228,51.968,52.0137,26674.0
2020-06-30 15:25:00,56.95,57.02,56.94,57.01,51189.0,52.0137,52.0776,52.0046,52.0685,51189.0
2020-06-30 15:30:00,57.01,57.1,56.98,57.1,103811.0,52.0685,52.1507,52.0411,52.1507,103811.0
2020-06-30 15:35:00,57.1,57.1,57.05,57.09,67415.0,52.1507,52.1507,52.105,52.1416,67415.0
2020-06-30 15:40:00,57.09,57.15,57.08,57.15,46416.0,52.1416,52.1964,52.1324,52.1964,46416.0
2020-06-30 15:45:00,57.15,57.19,57.13,57.15,126820.0,52.1964,52.2329,52.1781,52.1964,126820.0
2020-06-30 15:50:00,57.15,57.26,57.15,57.25,156611.0,52.1964,52.2968,52.1964,52.2877,156611.0
2020-06-30 15:55:00,57.25,57.29,57.1,57.11,373803.0,52.2877,52.3242,52.1507,52.1598,373803.0
2020-07-01 09:30:00,57.09,57.27,57.04,57.26,270299.0,52.1416,52.306,52.0959,52.2968,270299.0
2020-07-01 09:35:00,57.26,57.35,57.26,57.33,288194.0,52.2968,52.379,52.2968,52.3608,288194.0
2020-07-01 09:40:00,57.33,57.59,57.33,57.58,297561.0,52.3608,52.5982,52.3608,52.5891,297561.0
2020-07-01 09:45:00,57.57,57.58,57.41,57.41,92335.0,52.58,52.5891,52.4338,52.4338,92335.0
2020-07-01 09:50:00,57.42,57.48,57.26,57.3,93894.0,52.443,52.4978,52.2968,52.3334,93894.0
2020-07-01 09:55:00,57.3,57.33,57.24,57.31,61985.0,52.3334,52.3608,52.2786,52.3425,61985.0
2020-07-01 10:00:00,57.3,57.4,57.3,57.31,115125.0,52.3334,52.4247,52.3334,52.3425,115125.0
2020-07-01 10:05:00,57.32,57.48,57.3,57.46,74067.0,52.3516,52.4978,52.3334,52.4795,74067.0
2020-07-01 10:10:00,57.47,57.62,57.47,57.59,90235.0,52.4886,52.6256,52.4886,52.5982,90235.0
2020-07-01 10:15:00,57.6,57.63,57.56,57.57,40919.0,52.6074,52.6348,52.5708,52.58,40919.0
2020-07-01 10:20:00,57.57,57.61,57.53,57.54,32137.0,52.58,52.6165,52.5434,52.5526,32137.0
2020-07-01 10:25:00,57.53,57.59,57.53,57.59,37620.0,52.5434,52.5982,52.5434,52.5982,37620.0
2020-07-01 10:30:00,57.6,57.68,57.57,57.58,50000.0,52.6074,52.6804,52.58,52.5891,50000.0
2020-07-01 10:35:00,57.58,57.59,57.45,57.49,35438.0,52.5891,52.5982,52.4704,52.5069,35438.0
2020-07-01 10:40:00,57.5,57.51,57.4,57.41,46101.0,52.516,52.5252,52.4247,52.4338,46101.0
2020-07-01 10:45:00,57.4,57.41,57.31,57.33,46993.0,52.4247,52.4338,52.3425,52.3608,46993.0
2020-07-01 10:50:00,57.32,57.35,57.29,57.3,95314.0,52.3516,52.379,52.3242,52.3334,95314.0
2020-07-01 10:55:00,57.3,57.36,57.27,57.36,66299.0,52.3334,52.3882,52.306,52.3882,66299.0
2020-07-01 11:00:00,57.37,57.38,57.29,57.34,30803.0,52.3973,52.4064,52.3242,52.3699,30803.0
2020-07-01 11:05:00,57.35,57.39,57.34,57.37,30225.0,52.379,52.4156,52.3699,52.3973,30225.0
2020-07-01 11:10:00,57.38,57.38,57.28,57.38,41904.0,52.4064,52.4064,52.3151,52.4064,41904.0
2020-07-01 11:15:00,57.37,57.41,57.27,57.28,89084.0,52.3973,52.4338,52.306,52.3151,89084.0
2020-07-01 11:20:00,57.29,57.31,57.25,57.29,22412.0,52.3242,52.3425,52.2877,52.3242,22412.0
2020-07-01 11:25:00,57.29,57.32,57.21,57.23,111695.0,52.3242,52.3516,52.2512,52.2694,111695.0
2020-07-01 11:30:00,57.24,57.27,57.21,57.27,55248.0,52.2786,52.306,52.2512,52.306,55248.0
2020-07-01 11:35:00,57.28,57.3,57.25,57.26,33581.0,52.3151,52.3334,52.2877,52.2968,33581.0
2020-07-01 11:40:00,57.27,57.32,57.26,57.32,11135.0,52.306,52.3516,52.2968,52.3516,11135.0
2020-07-01 11:45:00,57.33,57.35,57.31,57.35,34817.0,52.3608,52.379,52.3425,52.379,34817.0
2020-07-01 11:50:00,57.35,57.37,57.33,57.36,14992.0,52.379,52.3973,52.3608,52.3882,14992.0
2020-07-01 11:55:00,57.36,57.39,57.34,57.36,28580.0,52.3882,52.4156,52.3699,52.3882,28580.0
2020-07-01 12:00:00,57.37,57.37,57.34,57.35,6200.0,52.3973,52.3973,52.3699,52.379,6200.0
2020-07-01 12:05:00,57.35,57.41,57.34,57.41,15968.0,52.379,52.4338,52.3699,52.4338,15968.0
2020-07-01 12:10:00,57.4,57.48,57.4,57.48,26537.0,52.4247,52.4978,52.4247,52.4978,26537.0
2020-07-01 12:15:00,57.47,57.52,57.45,57.5,5612.0,52.4886,52.5343,52.4704,52.516,5612.0
2020-07-01 12:20:00,57.5,57.53,57.49,57.51,13678.0,52.516,52.5434,52.5069,52.5252,13678.0
2020-07-01 12:25:00,57.52,57.56,57.52,57.53,26506.0,52.5343,52.5708,52.5343,52.5434,26506.0
2020-07-01 12:30:00,57.53,57.55,57.51,57.51,15763.0,52.5434,52.5617,52.5252,52.5252,15763.0
2020-07-01 12:35:00,57.51,57.58,57.5,57.54,27882.0,52.5252,52.5891,52.516,52.5526,27882.0
2020-07-01 12:40:00,57.54,57.55,57.51,57.53,7870.0,52.5526,52.5617,52.5252,52.5434,7870.0
2020-07-01 12:45:00,57.53,57.53,57.38,57.49,93637.0,52.5434,52.5434,52.4064,52.5069,93637.0
2020-07-01 12:50:00,57.49,57.51,57.42,57.45,18019.0,52.5069,52.5252,52.443,52.4704,18019.0
2020-07-01 12:55:00,57.45,57.49,57.45,57.49,5800.0,52.4704,52.5069,52.4704,52.5069,5800.0
2020-07-01 13:00:00,57.49,57.51,57.47,57.47,3409.0,52.5069,52.5252,52.4886,52.4886,3409.0
2020-07-01 13:05:00,57.47,57.47,57.4,57.4,6664.0,52.4886,52.4886,52.4247,52.4247,6664.0
2020-07-01 13:10:00,57.4,57.42,57.37,57.42,9602.0,52.4247,52.443,52.3973,52.443,9602.0
2020-07-01 13:15:00,57.43,57.44,57.41,57.42,20878.0,52.4521,52.4612,52.4338,52.443,20878.0
2020-07-01 13:20:00,57.42,57.47,57.42,57.47,7523.0,52.443,52.4886,52.443,52.4886,7523.0
2020-07-01 13:25:00,57.47,57.48,57.46,57.47,1600.0,52.4886,52.4978,52.4795,52.4886,1600.0
2020-07-01 13:30:00,57.47,57.48,57.45,57.45,4144.0,52.4886,52.4978,52.4704,52.4704,4144.0
2020-07-01 13:35:00,57.45,57.49,57.45,57.48,11353.0,52.4704,52.5069,52.4704,52.4978,11353.0
2020-07-01 13:40:00,57.48,57.49,57.37,57.37,10767.0,52.4978,52.5069,52.3973,52.3973,10767.0
2020-07-01 13:45:00,57.37,57.39,57.34,57.36,12267.0,52.3973,52.4156,52.3699,52.3882,12267.0
2020-07-01 13:50:00,57.36,57.38,57.34,57.36,14001.0,52.3882,52.4064,52.3699,52.3882,14001.0
2020-07-01 13:55:00,57.36,57.36,57.31,57.35,16439.0,52.3882,52.3882,52.3425,52.379,16439.0
2020-07-01 14:00:00,57.36,57.41,57.35,57.38,9689.0,52.3882,52.4338,52.379,52.4064,9689.0
2020-07-01 14:05:00,57.39,57.42,57.33,57.42,24436.0,52.4156,52.443,52.3608,52.443,24436.0
2020-07-01 14:10:00,57.41,57.42,57.37,57.41,11836.0,52.4338,52.443,52.3973,52.4338,11836.0
2020-07-01 14:15:00,57.41,57.45,57.41,57.44,21961.0,52.4338,52.4704,52.4338,52.4612,21961.0
2020-07-01 14:20:00,57.44,57.45,57.38,57.39,11747.0,52.4612,52.4704,52.4064,52.4156,11747.0
2020-07-01 14:25:00,57.39,57.41,57.38,57.4,17489.0,52.4156,52.4338,52.4064,52.4247,17489.0
2020-07-01 14:30:00,57.4,57.43,57.33,57.36,30891.0,52.4247,52.4521,52.3608,52.3882,30891.0
2020-07-01 14:35:00,57.35,57.36,57.28,57.29,21408.0,52.379,52.3882,52.3151,52.3242,21408.0
2020-07-01 14:40:00,57.29,57.3,57.26,57.27,48588.0,52.3242,52.3334,52.2968,52.306,48588.0
2020-07-01 14:45:00,57.27,57.32,57.26,57.29,45198.0,52.306,52.3516,52.2968,52.3242,45198.0
2020-07-01 14:50:00,57.29,57.33,57.29,57.32,13986.0,52.3242,52.3608,52.3242,52.3516,13986.0
2020-07-01 14:55:00,57.32,57.35,57.32,57.33,28129.0,52.3516,52.379,52.3516,52.3608,28129.0
2020-07-01 15:00:00,57.33,57.39,57.31,57.38,14059.0,52.3608,52.4156,52.3425,52.4064,14059.0
2020-07-01 15:05:00,57.39,57.4,57.36,57.38,4140.0,52.4156,52.4247,52.3882,52.4064,4140.0
2020-07-01 15:10:00,57.38,57.4,57.35,57.37,14768.0,52.4064,52.4247,52.379,52.3973,14768.0
2020-07-01 15:15:00,57.38,57.43,57.37,57.41,19793.0,52.4064,52.4521,52.3973,52.4338,19793.0
2020-07-01 15:20:00,57.42,57.47,57.41,57.46,19272.0,52.443,52.4886,52.4338,52.4795,19272.0
2020-07-01 15:25:00,57.46,57.49,57.45,57.48,13637.0,52.4795,52.5069,52.4704,52.4978,13637.0
2020-07-01 15:30:00,57.48,57.5,57.45,57.47,26971.0,52.4978,52.516,52.4704,52.4886,26971.0
2020-07-01 15:35:00,57.47,57.52,57.45,57.51,57904.0,52.4886,52.5343,52.4704,52.5252,57904.0
2020-07-01 15:40:00,57.51,57.52,57.5,57.51,16568.0,52.5252,52.5343,52.516,52.5252,16568.0
2020-07-01 15:45:00,57.5,57.54,57.49,57.53,44510.0,52.516,52.5526,52.5069,52.5434,44510.0
2020-07-01 15:50:00,57.53,57.53,57.47,57.48,41339.0,52.5434,52.5434,52.4886,52.4978,41339.0
2020-07-01 15:55:00,57.48,57.49,57.42,57.44,64044.0,52.4978,52.5069,52.443,52.4612,64044.0
2020-07-02 09:30:00,58.38,58.54,58.31,58.53,141876.0,53.3198,53.4659,53.2558,53.4568,141876.0
2020-07-02 09:35:00,58.54,58.59,58.47,58.54,131915.0,53.4659,53.5116,53.402,53.4659,131915.0
2020-07-02 09:40:00,58.56,58.59,58.53,58.57,50022.0,53.4842,53.5116,53.4568,53.4933,50022.0
2020-07-02 09:45:00,58.58,58.69,58.57,58.68,116141.0,53.5024,53.6029,53.4933,53.5938,116141.0
2020-07-02 09:50:00,58.69,58.7,58.62,58.63,105402.0,53.6029,53.612,53.539,53.5481,105402.0
2020-07-02 09:55:00,58.63,58.69,58.6,58.69,58618.0,53.5481,53.6029,53.5207,53.6029,58618.0
2020-07-02 10:00:00,58.69,58.73,58.63,58.69,129481.0,53.6029,53.6394,53.5481,53.6029,129481.0
2020-07-02 10:05:00,58.7,58.78,58.7,58.78,587263.0,53.612,53.6851,53.612,53.6851,587263.0
2020-07-02 10:10:00,58.78,58.82,58.7,58.75,200840.0,53.6851,53.7216,53.612,53.6577,200840.0
2020-07-02 10:15:00,58.75,58.81,58.74,58.78,88022.0,53.6577,53.7125,53.6486,53.6851,88022.0
2020-07-02 10:20:00,58.79,58.82,58.7,58.7,175671.0,53.6942,53.7216,53.612,53.612,175671.0
2020-07-02 10:25:00,58.71,58.72,58.41,58.41,172490.0,53.6212,53.6303,53.3472,53.3472,172490.0
2020-07-02 10:30:00,58.42,58.56,58.35,58.48,366510.0,53.3563,53.4842,53.2924,53.4111,366510.0
2020-07-02 10:35:00,58.47,58.54,58.47,58.52,68352.0,53.402,53.4659,53.402,53.4476,68352.0
2020-07-02 10:40:00,58.52,58.63,58.52,58.62,56415.0,53.4476,53.5481,53.4476,53.539,56415.0
2020-07-02 10:45:00,58.62,58.63,58.5,58.5,153895.0,53.539,53.5481,53.4294,53.4294,153895.0
2020-07-02 10:50:00,58.51,58.54,58.34,58.4,82735.0,53.4385,53.4659,53.2832,53.338,82735.0
2020-07-02 10:55:00,58.4,58.42,58.36,58.38,82616.0,53.338,53.3563,53.3015,53.3198,82616.0
2020-07-02 11:00:00,58.39,58.43,58.29,58.34,48041.0,53.3289,53.3654,53.2376,53.2832,48041.0
2020-07-02 11:05:00,58.34,58.4,58.33,58.34,28056.0,53.2832,53.338,53.2741,53.2832,28056.0
2020-07-02 11:10:00,58.34,58.34,58.25,58.27,50852.0,53.2832,53.2832,53.201,53.2193,50852.0
2020-07-02 11:15:00,58.28,58.36,58.24,58.36,26861.0,53.2284,53.3015,53.1919,53.3015,26861.0
2020-07-02 11:20:00,58.37,58.43,58.34,58.41,106367.0,53.3106,53.3654,53.2832,53.3472,106367.0
2020-07-02 11:25:00,58.41,58.41,58.34,58.39,68403.0,53.3472,53.3472,53.2832,53.3289,68403.0
2020-07-02 11:30:00,58.4,58.48,58.39,58.47,18867.0,53.338,53.4111,53.3289,53.402,18867.0
2020-07-02 11:35:00,58.47,58.49,58.44,58.44,15975.0,53.402,53.4202,53.3746,53.3746,15975.0
2020-07-02 11:40:00,58.44,58.51,58.43,58.5,15543.0,53.3746,53.4385,53.3654,53.4294,15543.0
2020-07-02 11:45:00,58.51,58.54,58.49,58.54,5234.0,53.4385,53.4659,53.4202,53.4659,5234.0
2020-07-02 11:50:00,58.54,58.55,58.49,58.51,12151.0,53.4659,53.475,53.4202,53.4385,12151.0
2020-07-02 11:55:00,58.53,58.55,58.51,58.55,9528.0,53.4568,53.475,53.4385,53.475,9528.0
2020-07-02 12:00:00,58.54,58.55,58.45,58.47,12603.0,53.4659,53.475,53.3837,53.402,12603.0
2020-07-02 12:05:00,58.49,58.53,58.49,58.53,14301.0,53.4202,53.4568,53.4202,53.4568,14301.0
2020-07-02 12:10:00,58.53,58.54,58.5,58.51,7967.0,53.4568,53.4659,53.4294,53.4385,7967.0
2020-07-02 12:15:00,58.5,58.53,58.47,58.53,6371.0,53.4294,53.4568,53.402,53.4568,6371.0
2020-07-02 12:20:00,58.53,58.54,58.48,58.53,22724.0,53.4568,53.4659,53.4111,53.4568,22724.0
2020-07-02 12:25:00,58.54,58.57,58.51,58.54,14310.0,53.4659,53.4933,53.4385,53.4659,14310.0
2020-07-02 12:30:00,58.54,58.54,58.51,58.52,5773.0,53.4659,53.4659,53.4385,53.4476,5773.0
2020-07-02 12:35:00,58.52,58.54,58.49,58.53,7190.0,53.4476,53.4659,53.4202,53.4568,7190.0
2020-07-02 12:40:00,58.53,58.54,58.51,58.52,4280.0,53.4568,53.4659,53.4385,53.4476,4280.0
2020-07-02 12:45:00,58.52,58.54,58.51,58.53,7620.0,53.4476,53.4659,53.4385,53.4568,7620.0
2020-07-02 12:50:00,58.54,58.56,58.52,58.52,6439.0,53.4659,53.4842,53.4476,53.4476,6439.0
2020-07-02 12:55:00,58.54,58.57,58.52,58.54,11647.0,53.4659,53.4933,53.4476,53.4659,11647.0
2020-07-02 13:00:00,58.56,58.56,58.53,58.54,962.0,53.4842,53.4842,53.4568,53.4659,962.0
2020-07-02 13:05:00,58.55,58.61,58.55,58.6,37038.0,53.475,53.5298,53.475,53.5207,37038.0
2020-07-02 13:10:00,58.6,58.6,58.55,58.56,21415.0,53.5207,53.5207,53.475,53.4842,21415.0
2020-07-02 13:15:00,58.55,58.58,58.54,58.55,7500.0,53.475,53.5024,53.4659,53.475,7500.0
2020-07-02 13:20:00,58.56,58.63,58.56,58.63,31824.0,53.4842,53.5481,53.4842,53.5481,31824.0
2020-07-02 13:25:00,58.62,58.64,58.61,58.62,13192.0,53.539,53.5572,53.5298,53.539,13192.0
2020-07-02 13:30:00,58.63,58.64,58.61,58.62,20592.0,53.5481,53.5572,53.5298,53.539,20592.0
2020-07-02 13:35:00,58.63,58.66,58.63,58.64,33200.0,53.5481,53.5755,53.5481,53.5572,33200.0
2020-07-02 13:40:00,58.65,58.66,58.63,58.63,21264.0,53.5664,53.5755,53.5481,53.5481,21264.0
2020-07-02 13:45:00,58.63,58.65,58.62,58.64,11984.0,53.5481,53.5664,53.539,53.5572,11984.0
2020-07-02 13:50:00,58.65,58.65,58.63,58.63,4857.0,53.5664,53.5664,53.5481,53.5481,4857.0
2020-07-02 13:55:00,58.64,58.64,58.59,58.6,11472.0,53.5572,53.5572,53.5116,53.5207,11472.0
2020-07-02 14:00:00,58.59,58.6,58.53,58.54,19908.0,53.5116,53.5207,53.4568,53.4659,19908.0
2020-07-02 14:05:00,58.54,58.57,58.53,58.54,33081.0,53.4659,53.4933,53.4568,53.4659,33081.0
2020-07-02 14:10:00,58.53,58.54,58.52,58.52,4062.0,53.4568,53.4659,53.4476,53.4476,4062.0
2020-07-02 14:15:00,58.52,58.53,58.5,58.5,9001.0,53.4476,53.4568,53.4294,53.4294,9001.0
2020-07-02 14:20:00,58.5,58.54,58.48,58.54,11598.0,53.4294,53.4659,53.4111,53.4659,11598.0
2020-07-02 14:25:00,58.54,58.58,58.53,58.58,5967.0,53.4659,53.5024,53.4568,53.5024,5967.0
2020-07-02 14:30:00,58.58,58.6,58.58,58.6,7700.0,53.5024,53.5207,53.5024,53.5207,7700.0
2020-07-02 14:35:00,58.6,58.6,58.57,58.6,7424.0,53.5207,53.5207,53.4933,53.5207,7424.0
2020-07-02 14:40:00,58.6,58.6,58.55,58.55,7463.0,53.5207,53.5207,53.475,53.475,7463.0
2020-07-02 14:45:00,58.55,58.56,58.55,58.56,7684.0,53.475,53.4842,53.475,53.4842,7684.0
2020-07-02 14:50:00,58.56,58.59,58.55,58.55,9023.0,53.4842,53.5116,53.475,53.475,9023.0
2020-07-02 14:55:00,58.55,58.58,58.53,58.57,9337.0,53.475,53.5024,53.4568,53.4933,9337.0
2020-07-02 15:00:00,58.56,58.59,58.53,58.53,4871.0,53.4842,53.5116,53.4568,53.4568,4871.0
2020-07-02 15:05:00,58.55,58.57,58.54,58.56,4456.0,53.475,53.4933,53.4659,53.4842,4456.0
2020-07-02 15:10:00,58.55,58.56,58.52,58.52,13883.0,53.475,53.4842,53.4476,53.4476,13883.0
2020-07-02 15:15:00,58.53,58.56,58.52,58.55,7436.0,53.4568,53.4842,53.4476,53.475,7436.0
2020-07-02 15:20:00,58.55,58.56,58.54,58.56,9834.0,53.475,53.4842,53.4659,53.4842,9834.0
2020-07-02 15:25:00,58.57,58.57,58.52,58.52,12896.0,53.4933,53.4933,53.4476,53.4476,12896.0
2020-07-02 15:30:00,58.52,58.55,58.48,58.52,21384.0,53.4476,53.475,53.4111,53.4476,21384.0
2020-07-02 15:35:00,58.51,58.53,58.5,58.51,17773.0,53.4385,53.4568,53.4294,53.4385,17773.0
2020-07-02 15:40:00,58.51,58.51,58.45,58.48,18232.0,53.4385,53.4385,53.3837,53.4111,18232.0
2020-07-02 15:45:00,58.47,58.49,58.43,58.46,49393.0,53.402,53.4202,53.3654,53.3928,49393.0
2020-07-02 15:50:00,58.45,58.47,58.33,58.35,74477.0,53.3837,53.402,53.2741,53.2924,74477.0
2020-07-02 15:55:00,58.34,58.4,58.26,58.4,168663.0,53.2832,53.338,53.2102,53.338,168663.0
2020-07-06 09:30:00,59.7,59.84,59.7,59.81,336131.0,54.5253,54.6532,54.5253,54.6258,336131.0
2020-07-06 09:35:00,59.81,59.82,59.7,59.72,246469.0,54.6258,54.6349,54.5253,54.5436,246469.0
2020-07-06 09:40:00,59.73,59.75,59.69,59.73,140917.0,54.5527,54.571,54.5162,54.5527,140917.0
2020-07-06 09:45:00,59.73,59.82,59.73,59.79,127760.0,54.5527,54.6349,54.5527,54.6075,127760.0
2020-07-06 09:50:00,59.79,59.85,59.79,59.83,118908.0,54.6075,54.6623,54.6075,54.6441,118908.0
2020-07-06 09:55:00,59.83,59.88,59.81,59.84,120021.0,54.6441,54.6897,54.6258,54.6532,120021.0
2020-07-06 10:00:00,59.84,59.95,59.81,59.87,145211.0,54.6532,54.7537,54.6258,54.6806,145211.0
2020-07-06 10:05:00,59.87,59.89,59.71,59.79,165925.0,54.6806,54.6989,54.5345,54.6075,165925.0
2020-07-06 10:10:00,59.79,59.83,59.75,59.8,202919.0,54.6075,54.6441,54.571,54.6167,202919.0
2020-07-06 10:15:00,59.8,59.89,59.8,59.83,99264.0,54.6167,54.6989,54.6167,54.6441,99264.0
2020-07-06 10:20:00,59.82,59.82,59.68,59.69,138429.0,54.6349,54.6349,54.5071,54.5162,138429.0
2020-07-06 10:25:00,59.69,59.7,59.61,59.69,105632.0,54.5162,54.5253,54.4431,54.5162,105632.0
2020-07-06 10:30:00,59.69,59.78,59.68,59.77,70421.0,54.5162,54.5984,54.5071,54.5893,70421.0
2020-07-06 10:35:00,59.77,59.86,59.76,59.85,132166.0,54.5893,54.6715,54.5801,54.6623,132166.0
2020-07-06 10:40:00,59.85,59.89,59.82,59.85,151747.0,54.6623,54.6989,54.6349,54.6623,151747.0
2020-07-06 10:45:00,59.86,59.95,59.84,59.91,116557.0,54.6715,54.7537,54.6532,54.7171,116557.0
2020-07-06 10:50:00,59.92,59.98,59.92,59.97,98792.0,54.7263,54.7811,54.7263,54.7719,98792.0
2020-07-06 10:55:00,59.97,59.98,59.94,59.97,95235.0,54.7719,54.7811,54.7445,54.7719,95235.0
2020-07-06 11:00:00,59.97,60.0,59.86,59.86,365819.0,54.7719,54.7993,54.6715,54.6715,365819.0
2020-07-06 11:05:00,59.86,59.91,59.82,59.87,170723.0,54.6715,54.7171,54.6349,54.6806,170723.0
2020-07-06 11:10:00,59.86,59.93,59.86,59.88,59383.0,54.6715,54.7354,54.6715,54.6897,59383.0
2020-07-06 11:15:00,59.88,59.92,59.86,59.91,49720.0,54.6897,54.7263,54.6715,54.7171,49720.0
2020-07-06 11:20:00,59.92,59.93,59.85,59.87,60657.0,54.7263,54.7354,54.6623,54.6806,60657.0
2020-07-06 11:25:00,59.88,59.97,59.86,59.97,100794.0,54.6897,54.7719,54.6715,54.7719,100794.0
2020-07-06 11:30:00,59.98,60.03,59.95,59.98,138173.0,54.7811,54.8267,54.7537,54.7811,138173.0
2020-07-06 11:35:00,59.99,60.02,59.94,59.94,72288.0,54.7902,54.8176,54.7445,54.7445,72288.0
2020-07-06 11:40:00,59.95,59.98,59.91,59.92,51733.0,54.7537,54.7811,54.7171,54.7263,51733.0
2020-07-06 11:45:00,59.92,59.96,59.91,59.94,26741.0,54.7263,54.7628,54.7171,54.7445,26741.0
2020-07-06 11:50:00,59.94,59.96,59.89,59.91,33433.0,54.7445,54.7628,54.6989,54.7171,33433.0
2020-07-06 11:55:00,59.91,59.91,59.85,59.85,29302.0,54.7171,54.7171,54.6623,54.6623,29302.0
2020-07-06 12:00:00,59.85,59.9,59.83,59.88,63159.0,54.6623,54.708,54.6441,54.6897,63159.0
2020-07-06 12:05:00,59.89,59.89,59.85,59.87,33730.0,54.6989,54.6989,54.6623,54.6806,33730.0
2020-07-06 12:10:00,59.88,59.9,59.87,59.88,26702.0,54.6897,54.708,54.6806,54.6897,26702.0
2020-07-06 12:15:00,59.88,59.91,59.86,59.86,35268.0,54.6897,54.7171,54.6715,54.6715,35268.0
2020-07-06 12:20:00,59.85,59.87,59.79,59.83,80101.0,54.6623,54.6806,54.6075,54.6441,80101.0
2020-07-06 12:25:00,59.84,59.86,59.83,59.84,26218.0,54.6532,54.6715,54.6441,54.6532,26218.0
2020-07-06 12:30:00,59.85,59.85,59.82,59.83,22250.0,54.6623,54.6623,54.6349,54.6441,22250.0
2020-07-06 12:35:00,59.84,59.88,59.83,59.88,27859.0,54.6532,54.6897,54.6441,54.6897,27859.0
2020-07-06 12:40:00,59.88,59.89,59.87,59.88,27740.0,54.6897,54.6989,54.6806,54.6897,27740.0
2020-07-06 12:45:00,59.87,59.9,59.87,59.89,33775.0,54.6806,54.708,54.6806,54.6989,33775.0
2020-07-06 12:50:00,59.89,59.91,59.88,59.91,21300.0,54.6989,54.7171,54.6897,54.7171,21300.0
2020-07-06 12:55:00,59.91,59.91,59.87,59.87,29486.0,54.7171,54.7171,54.6806,54.6806,29486.0
2020-07-06 13:00:00,59.87,59.88,59.86,59.87,30381.0,54.6806,54.6897,54.6715,54.6806,30381.0
2020-07-06 13:05:00,59.87,59.88,59.84,59.87,25670.0,54.6806,54.6897,54.6532,54.6806,25670.0
2020-07-06 13:10:00,59.86,59.86,59.83,59.83,23920.0,54.6715,54.6715,54.6441,54.6441,23920.0
2020-07-06 13:15:00,59.83,59.83,59.79,59.81,31241.0,54.6441,54.6441,54.6075,54.6258,31241.0
2020-07-06 13:20:00,59.82,59.86,59.81,59.85,26200.0,54.6349,54.6715,54.6258,54.6623,26200.0
2020-07-06 13:25:00,59.85,59.9,59.85,59.9,29339.0,54.6623,54.708,54.6623,54.708,29339.0
2020-07-06 13:30:00,59.9,59.92,59.89,59.9,34899.0,54.708,54.7263,54.6989,54.708,34899.0
2020-07-06 13:35:00,59.9,59.9,59.88,59.9,27565.0,54.708,54.708,54.6897,54.708,27565.0
2020-07-06 13:40:00,59.89,59.91,59.89,59.9,25799.0,54.6989,54.7171,54.6989,54.708,25799.0
2020-07-06 13:45:00,59.9,59.9,59.88,59.88,24884.0,54.708,54.708,54.6897,54.6897,24884.0
2020-07-06 13:50:00,59.88,59.89,59.87,59.89,29453.0,54.6897,54.6989,54.6806,54.6989,29453.0
2020-07-06 13:55:00,59.88,59.91,59.88,59.91,28785.0,54.6897,54.7171,54.6897,54.7171,28785.0
2020-07-06 14:00:00,59.91,59.91,59.86,59.87,50450.0,54.7171,54.7171,54.6715,54.6806,50450.0
2020-07-06 14:05:00,59.86,59.86,59.83,59.84,31901.0,54.6715,54.6715,54.6441,54.6532,31901.0
2020-07-06 14:10:00,59.85,59.87,59.84,59.84,29175.0,54.6623,54.6806,54.6532,54.6532,29175.0
2020-07-06 14:15:00,59.84,59.85,59.8,59.82,32222.0,54.6532,54.6623,54.6167,54.6349,32222.0
2020-07-06 14:20:00,59.83,59.87,59.81,59.87,30738.0,54.6441,54.6806,54.6258,54.6806,30738.0
2020-07-06 14:25:00,59.87,59.89,59.86,59.88,30885.0,54.6806,54.6989,54.6715,54.6897,30885.0
2020-07-06 14:30:00,59.88,59.91,59.87,59.91,49854.0,54.6897,54.7171,54.6806,54.7171,49854.0
2020-07-06 14:35:00,59.91,59.94,59.91,59.93,28740.0,54.7171,54.7445,54.7171,54.7354,28740.0
2020-07-06 14:40:00,59.94,59.94,59.92,59.93,22109.0,54.7445,54.7445,54.7263,54.7354,22109.0
2020-07-06 14:45:00,59.92,59.94,59.9,59.91,41650.0,54.7263,54.7445,54.708,54.7171,41650.0
2020-07-06 14:50:00,59.91,59.94,59.88,59.93,38742.0,54.7171,54.7445,54.6897,54.7354,38742.0
2020-07-06 14:55:00,59.94,59.95,59.93,59.93,26250.0,54.7445,54.7537,54.7354,54.7354,26250.0
2020-07-06 15:00:00,59.94,59.96,59.91,59.94,46931.0,54.7445,54.7628,54.7171,54.7445,46931.0
2020-07-06 15:05:00,59.94,59.96,59.92,59.94,47989.0,54.7445,54.7628,54.7263,54.7445,47989.0
2020-07-06 15:10:00,59.95,60.0,59.94,59.99,45633.0,54.7537,54.7993,54.7445,54.7902,45633.0
2020-07-06 15:15:00,59.99,59.99,59.94,59.97,52044.0,54.7902,54.7902,54.7445,54.7719,52044.0
2020-07-06 15:20:00,59.98,60.01,59.96,60.0,47571.0,54.7811,54.8085,54.7628,54.7993,47571.0
2020-07-06 15:25:00,60.0,60.03,60.0,60.03,44490.0,54.7993,54.8267,54.7993,54.8267,44490.0
2020-07-06 15:30:00,60.03,60.04,60.0,60.03,104889.0,54.8267,54.8359,54.7993,54.8267,104889.0
2020-07-06 15:35:00,60.04,60.06,59.98,60.0,92231.0,54.8359,54.8541,54.7811,54.7993,92231.0
2020-07-06 15:40:00,60.01,60.04,59.98,60.02,311507.0,54.8085,54.8359,54.7811,54.8176,311507.0
2020-07-06 15:45:00,60.02,60.1,60.01,60.1,352693.0,54.8176,54.8907,54.8085,54.8907,352693.0
2020-07-06 15:50:00,60.11,60.13,60.06,60.13,224403.0,54.8998,54.9181,54.8541,54.9181,224403.0
2020-07-06 15:55:00,60.12,60.2,60.11,60.12,439695.0,54.9089,54.982,54.8998,54.9089,439695.0
2020-07-07 09:30:00,58.97,59.08,58.89,59.05,218866.0,53.8586,53.9591,53.7856,53.9317,218866.0
2020-07-07 09:35:00,59.05,59.08,58.91,58.92,293417.0,53.9317,53.9591,53.8038,53.813,293417.0
2020-07-07 09:40:00,58.92,59.01,58.92,59.0,80657.0,53.813,53.8952,53.813,53.886,80657.0
2020-07-07 09:45:00,59.0,59.13,58.99,59.08,64850.0,53.886,54.0048,53.8769,53.9591,64850.0
2020-07-07 09:50:00,59.08,59.11,59.04,59.07,67554.0,53.9591,53.9865,53.9226,53.95,67554.0
2020-07-07 09:55:00,59.08,59.13,59.08,59.11,62523.0,53.9591,54.0048,53.9591,53.9865,62523.0
2020-07-07 10:00:00,59.11,59.17,59.07,59.17,30320.0,53.9865,54.0413,53.95,54.0413,30320.0
2020-07-07 10:05:00,59.18,59.18,59.12,59.18,42785.0,54.0504,54.0504,53.9956,54.0504,42785.0
2020-07-07 10:10:00,59.18,59.28,59.16,59.26,67293.0,54.0504,54.1418,54.0322,54.1235,67293.0
2020-07-07 10:15:00,59.27,59.31,59.26,59.27,97747.0,54.1326,54.1691,54.1235,54.1326,97747.0
2020-07-07 10:20:00,59.27,59.29,59.23,59.27,31308.0,54.1326,54.1509,54.0961,54.1326,31308.0
2020-07-07 10:25:00,59.28,59.28,59.23,59.26,45565.0,54.1418,54.1418,54.0961,54.1235,45565.0
2020-07-07 10:30:00,59.26,59.3,59.18,59.19,68847.0,54.1235,54.16,54.0504,54.0596,68847.0
2020-07-07 10:35:00,59.19,59.23,59.18,59.2,55629.0,54.0596,54.0961,54.0504,54.0687,55629.0
2020-07-07 10:40:00,59.2,59.22,59.17,59.17,36302.0,54.0687,54.087,54.0413,54.0413,36302.0
2020-07-07 10:45:00,59.16,59.17,59.05,59.11,54963.0,54.0322,54.0413,53.9317,53.9865,54963.0
2020-07-07 10:50:00,59.11,59.2,59.11,59.2,58090.0,53.9865,54.0687,53.9865,54.0687,58090.0
2020-07-07 10:55:00,59.2,59.23,59.18,59.22,53581.0,54.0687,54.0961,54.0504,54.087,53581.0
2020-07-07 11:00:00,59.23,59.24,59.19,59.24,94654.0,54.0961,54.1052,54.0596,54.1052,94654.0
2020-07-07 11:05:00,59.23,59.26,59.22,59.23,47760.0,54.0961,54.1235,54.087,54.0961,47760.0
2020-07-07 11:10:00,59.23,59.34,59.23,59.31,80435.0,54.0961,54.1965,54.0961,54.1691,80435.0
2020-07-07 11:15:00,59.31,59.37,59.31,59.36,59121.0,54.1691,54.2239,54.1691,54.2148,59121.0
2020-07-07 11:20:00,59.36,59.4,59.36,59.38,47702.0,54.2148,54.2513,54.2148,54.2331,47702.0
2020-07-07 11:25:00,59.38,59.39,59.3,59.31,34224.0,54.2331,54.2422,54.16,54.1691,34224.0
2020-07-07 11:30:00,59.32,59.34,59.17,59.18,47883.0,54.1783,54.1965,54.0413,54.0504,47883.0
2020-07-07 11:35:00,59.18,59.19,59.11,59.12,110100.0,54.0504,54.0596,53.9865,53.9956,110100.0
2020-07-07 11:40:00,59.12,59.16,59.11,59.13,32700.0,53.9956,54.0322,53.9865,54.0048,32700.0
2020-07-07 11:45:00,59.12,59.18,59.1,59.17,23295.0,53.9956,54.0504,53.9774,54.0413,23295.0
2020-07-07 11:50:00,59.17,59.19,59.16,59.18,44515.0,54.0413,54.0596,54.0322,54.0504,44515.0
2020-07-07 11:55:00,59.17,59.19,59.1,59.12,14331.0,54.0413,54.0596,53.9774,53.9956,14331.0
2020-07-07 12:00:00,59.12,59.18,59.1,59.11,49465.0,53.9956,54.0504,53.9774,53.9865,49465.0
2020-07-07 12:05:00,59.11,59.14,59.08,59.1,32138.0,53.9865,54.0139,53.9591,53.9774,32138.0
2020-07-07 12:10:00,59.1,59.13,59.08,59.1,26556.0,53.9774,54.0048,53.9591,53.9774,26556.0
2020-07-07 12:15:00,59.1,59.12,59.09,59.09,29085.0,53.9774,53.9956,53.9682,53.9682,29085.0
2020-07-07 12:20:00,59.09,59.11,59.07,59.08,35009.0,53.9682,53.9865,53.95,53.9591,35009.0
2020-07-07 12:25:00,59.09,59.11,59.05,59.1,24811.0,53.9682,53.9865,53.9317,53.9774,24811.0
2020-07-07 12:30:00,59.1,59.12,59.07,59.12,21076.0,53.9774,53.9956,53.95,53.9956,21076.0
2020-07-07 12:35:00,59.12,59.13,59.08,59.08,22944.0,53.9956,54.0048,53.9591,53.9591,22944.0
2020-07-07 12:40:00,59.08,59.11,59.03,59.05,32205.0,53.9591,53.9865,53.9134,53.9317,32205.0
2020-07-07 12:45:00,59.05,59.11,59.05,59.11,27757.0,53.9317,53.9865,53.9317,53.9865,27757.0
2020-07-07 12:50:00,59.1,59.12,59.08,59.09,21673.0,53.9774,53.9956,53.9591,53.9682,21673.0
2020-07-07 12:55:00,59.09,59.13,59.08,59.12,21579.0,53.9682,54.0048,53.9591,53.9956,21579.0
2020-07-07 13:00:00,59.12,59.15,59.11,59.14,27165.0,53.9956,54.023,53.9865,54.0139,27165.0
2020-07-07 13:05:00,59.14,59.15,59.08,59.11,31020.0,54.0139,54.023,53.9591,53.9865,31020.0
2020-07-07 13:10:00,59.12,59.14,59.09,59.14,22960.0,53.9956,54.0139,53.9682,54.0139,22960.0
2020-07-07 13:15:00,59.14,59.16,59.13,59.15,19499.0,54.0139,54.0322,54.0048,54.023,19499.0
2020-07-07 13:20:00,59.15,59.17,59.14,59.17,47541.0,54.023,54.0413,54.0139,54.0413,47541.0
2020-07-07 13:25:00,59.17,59.2,59.14,59.19,52191.0,54.0413,54.0687,54.0139,54.0596,52191.0
2020-07-07 13:30:00,59.19,59.21,59.16,59.21,24623.0,54.0596,54.0778,54.0322,54.0778,24623.0
2020-07-07 13:35:00,59.21,59.22,59.2,59.21,22963.0,54.0778,54.087,54.0687,54.0778,22963.0
2020-07-07 13:40:00,59.2,59.24,59.18,59.23,29814.0,54.0687,54.1052,54.0504,54.0961,29814.0
2020-07-07 13:45:00,59.23,59.24,59.21,59.22,31353.0,54.0961,54.1052,54.0778,54.087,31353.0
2020-07-07 13:50:00,59.22,59.24,59.19,59.2,31944.0,54.087,54.1052,54.0596,54.0687,31944.0
2020-07-07 13:55:00,59.21,59.25,59.21,59.24,66123.0,54.0778,54.1144,54.0778,54.1052,66123.0
2020-07-07 14:00:00,59.25,59.25,59.21,59.22,27630.0,54.1144,54.1144,54.0778,54.087,27630.0
2020-07-07 14:05:00,59.21,59.24,59.19,59.23,38439.0,54.0778,54.1052,54.0596,54.0961,38439.0
2020-07-07 14:10:00,59.23,59.25,59.23,59.24,29871.0,54.0961,54.1144,54.0961,54.1052,29871.0
2020-07-07 14:15:00,59.23,59.24,59.21,59.22,37889.0,54.0961,54.1052,54.0778,54.087,37889.0
2020-07-07 14:20:00,59.22,59.22,59.2,59.21,30901.0,54.087,54.087,54.0687,54.0778,30901.0
2020-07-07 14:25:00,59.21,59.22,59.18,59.2,36049.0,54.0778,54.087,54.0504,54.0687,36049.0
2020-07-07 14:30:00,59.2,59.2,59.12,59.13,60897.0,54.0687,54.0687,53.9956,54.0048,60897.0
2020-07-07 14:35:00,59.12,59.13,59.08,59.1,35276.0,53.9956,54.0048,53.9591,53.9774,35276.0
2020-07-07 14:40:00,59.1,59.14,59.1,59.13,44764.0,53.9774,54.0139,53.9774,54.0048,44764.0
2020-07-07 14:45:00,59.12,59.14,59.09,59.09,55821.0,53.9956,54.0139,53.9682,53.9682,55821.0
2020-07-07 14:50:00,59.09,59.11,59.06,59.06,46104.0,53.9682,53.9865,53.9408,53.9408,46104.0
2020-07-07 14:55:00,59.06,59.15,59.06,59.14,36467.0,53.9408,54.023,53.9408,54.0139,36467.0
2020-07-07 15:00:00,59.15,59.15,59.05,59.05,38411.0,54.023,54.023,53.9317,53.9317,38411.0
2020-07-07 15:05:00,59.05,59.12,59.05,59.08,48483.0,53.9317,53.9956,53.9317,53.9591,48483.0
2020-07-07 15:10:00,59.08,59.1,59.06,59.07,20807.0,53.9591,53.9774,53.9408,53.95,20807.0
2020-07-07 15:15:00,59.07,59.1,59.05,59.08,32196.0,53.95,53.9774,53.9317,53.9591,32196.0
2020-07-07 15:20:00,59.08,59.1,59.04,59.09,30962.0,53.9591,53.9774,53.9226,53.9682,30962.0
2020-07-07 15:25:00,59.09,59.1,59.04,59.06,24757.0,53.9682,53.9774,53.9226,53.9408,24757.0
2020-07-07 15:30:00,59.06,59.07,59.0,59.02,50254.0,53.9408,53.95,53.886,53.9043,50254.0
2020-07-07 15:35:00,59.02,59.02,58.97,58.98,27191.0,53.9043,53.9043,53.8586,53.8678,27191.0
2020-07-07 15:40:00,58.98,59.0,58.96,58.99,20503.0,53.8678,53.886,53.8495,53.8769,20503.0
2020-07-07 15:45:00,58.98,58.99,58.94,58.97,53545.0,53.8678,53.8769,53.8312,53.8586,53545.0
2020-07-07 15:50:00,58.97,58.97,58.86,58.87,83510.0,53.8586,53.8586,53.7582,53.7673,83510.0
2020-07-07 15:55:00,58.87,58.91,58.79,58.81,306309.0,53.7673,53.8038,53.6942,53.7125,306309.0
2020-07-08 09:30:00,58.84,58.91,58.72,58.9,114789.0,53.7399,53.8038,53.6303,53.7947,114789.0
2020-07-08 09:35:00,58.91,58.96,58.88,58.96,51412.0,53.8038,53.8495,53.7764,53.8495,51412.0
2020-07-08 09:40:00,58.95,58.95,58.9,58.94,57540.0,53.8404,53.8404,53.7947,53.8312,57540.0
2020-07-08 09:45:00,58.95,59.0,58.92,58.99,43388.0,53.8404,53.886,53.813,53.8769,43388.0
2020-07-08 09:50:00,58.99,59.03,58.95,58.99,46662.0,53.8769,53.9134,53.8404,53.8769,46662.0
2020-07-08 09:55:00,58.98,58.99,58.95,58.95,85074.0,53.8678,53.8769,53.8404,53.8404,85074.0
2020-07-08 10:00:00,58.96,58.96,58.88,58.9,88795.0,53.8495,53.8495,53.7764,53.7947,88795.0
2020-07-08 10:05:00,58.89,58.91,58.85,58.86,136186.0,53.7856,53.8038,53.749,53.7582,136186.0
2020-07-08 10:10:00,58.86,58.93,58.82,58.86,60233.0,53.7582,53.8221,53.7216,53.7582,60233.0
2020-07-08 10:15:00,58.86,58.87,58.8,58.86,82553.0,53.7582,53.7673,53.7034,53.7582,82553.0
2020-07-08 10:20:00,58.86,58.88,58.84,58.85,31860.0,53.7582,53.7764,53.7399,53.749,31860.0
2020-07-08 10:25:00,58.84,58.87,58.82,58.83,154729.0,53.7399,53.7673,53.7216,53.7308,154729.0
2020-07-08 10:30:00,58.82,58.87,58.8,58.85,93647.0,53.7216,53.7673,53.7034,53.749,93647.0
2020-07-08 10:35:00,58.84,58.89,58.82,58.89,96170.0,53.7399,53.7856,53.7216,53.7856,96170.0
2020-07-08 10:40:00,58.88,58.92,58.77,58.79,85435.0,53.7764,53.813,53.676,53.6942,85435.0
2020-07-08 10:45:00,58.79,58.83,58.76,58.83,50060.0,53.6942,53.7308,53.6668,53.7308,50060.0
2020-07-08 10:50:00,58.83,58.86,58.79,58.85,41542.0,53.7308,53.7582,53.6942,53.749,41542.0
2020-07-08 10:55:00,58.86,58.86,58.78,58.83,36593.0,53.7582,53.7582,53.6851,53.7308,36593.0
2020-07-08 11:00:00,58.83,58.86,58.72,58.75,46834.0,53.7308,53.7582,53.6303,53.6577,46834.0
2020-07-08 11:05:00,58.76,58.8,58.65,58.74,28707.0,53.6668,53.7034,53.5664,53.6486,28707.0
2020-07-08 11:10:00,58.73,58.78,58.72,58.78,19067.0,53.6394,53.6851,53.6303,53.6851,19067.0
2020-07-08 11:15:00,58.78,58.78,58.66,58.67,62378.0,53.6851,53.6851,53.5755,53.5846,62378.0
2020-07-08 11:20:00,58.67,58.7,58.6,58.63,98522.0,53.5846,53.612,53.5207,53.5481,98522.0
2020-07-08 11:25:00,58.64,58.66,58.59,58.66,96813.0,53.5572,53.5755,53.5116,53.5755,96813.0
2020-07-08 11:30:00,58.66,58.74,58.64,58.71,98863.0,53.5755,53.6486,53.5572,53.6212,98863.0
2020-07-08 11:35:00,58.71,58.73,58.68,58.73,24253.0,53.6212,53.6394,53.5938,53.6394,24253.0
2020-07-08 11:40:00,58.72,58.76,58.72,58.76,25375.0,53.6303,53.6668,53.6303,53.6668,25375.0
2020-07-08 11:45:00,58.76,58.8,58.73,58.76,31364.0,53.6668,53.7034,53.6394,53.6668,31364.0
2020-07-08 11:50:00,58.76,58.83,58.74,58.82,24671.0,53.6668,53.7308,53.6486,53.7216,24671.0
2020-07-08 11:55:00,58.82,58.86,58.8,58.83,41952.0,53.7216,53.7582,53.7034,53.7308,41952.0
2020-07-08 12:00:00,58.84,58.86,58.81,58.84,11676.0,53.7399,53.7582,53.7125,53.7399,11676.0
2020-07-08 12:05:00,58.85,58.91,58.85,58.88,15452.0,53.749,53.8038,53.749,53.7764,15452.0
2020-07-08 12:10:00,58.89,58.92,58.89,58.9,13082.0,53.7856,53.813,53.7856,53.7947,13082.0
2020-07-08 12:15:00,58.91,58.98,58.87,58.97,21296.0,53.8038,53.8678,53.7673,53.8586,21296.0
2020-07-08 12:20:00,58.98,58.98,58.93,58.94,12681.0,53.8678,53.8678,53.8221,53.8312,12681.0
2020-07-08 12:25:00,58.94,58.96,58.93,58.94,9502.0,53.8312,53.8495,53.8221,53.8312,9502.0
2020-07-08 12:30:00,58.94,58.95,58.9,58.91,10685.0,53.8312,53.8404,53.7947,53.8038,10685.0
2020-07-08 12:35:00,58.9,58.91,58.88,58.9,11971.0,53.7947,53.8038,53.7764,53.7947,11971.0
2020-07-08 12:40:00,58.9,58.9,58.86,58.87,17763.0,53.7947,53.7947,53.7582,53.7673,17763.0
2020-07-08 12:45:00,58.87,58.9,58.87,58.88,8689.0,53.7673,53.7947,53.7673,53.7764,8689.0
2020-07-08 12:50:00,58.88,58.9,58.86,58.88,15716.0,53.7764,53.7947,53.7582,53.7764,15716.0
2020-07-08 12:55:00,58.87,58.96,58.87,58.96,13750.0,53.7673,53.8495,53.7673,53.8495,13750.0
2020-07-08 13:00:00,58.96,59.0,58.96,58.97,18811.0,53.8495,53.886,53.8495,53.8586,18811.0
2020-07-08 13:05:00,58.97,58.99,58.95,58.96,31194.0,53.8586,53.8769,53.8404,53.8495,31194.0
2020-07-08 13:10:00,58.96,58.96,58.93,58.93,25784.0,53.8495,53.8495,53.8221,53.8221,25784.0
2020-07-08 13:15:00,58.93,58.94,58.9,58.9,21408.0,53.8221,53.8312,53.7947,53.7947,21408.0
2020-07-08 13:20:00,58.9,58.93,58.87,58.88,21407.0,53.7947,53.8221,53.7673,53.7764,21407.0
2020-07-08 13:25:00,58.87,58.87,58.8,58.84,22746.0,53.7673,53.7673,53.7034,53.7399,22746.0
2020-07-08 13:30:00,58.84,58.91,58.83,58.9,40345.0,53.7399,53.8038,53.7308,53.7947,40345.0
2020-07-08 13:35:00,58.89,58.94,58.89,58.94,38100.0,53.7856,53.8312,53.7856,53.8312,38100.0
2020-07-08 13:40:00,58.93,58.94,58.9,58.91,42857.0,53.8221,53.8312,53.7947,53.8038,42857.0
2020-07-08 13:45:00,58.91,58.93,58.89,58.91,26765.0,53.8038,53.8221,53.7856,53.8038,26765.0
2020-07-08 13:50:00,58.91,58.94,58.87,58.87,24769.0,53.8038,53.8312,53.7673,53.7673,24769.0
2020-07-08 13:55:00,58.87,58.89,58.82,58.85,12021.0,53.7673,53.7856,53.7216,53.749,12021.0
2020-07-08 14:00:00,58.85,58.93,58.84,58.84,26774.0,53.749,53.8221,53.7399,53.7399,26774.0
2020-07-08 14:05:00,58.85,58.89,58.83,58.86,47154.0,53.749,53.7856,53.7308,53.7582,47154.0
2020-07-08 14:10:00,58.86,58.92,58.85,58.91,28880.0,53.7582,53.813,53.749,53.8038,28880.0
2020-07-08 14:15:00,58.91,58.94,58.91,58.93,11626.0,53.8038,53.8312,53.8038,53.8221,11626.0
2020-07-08 14:20:00,58.93,58.97,58.9,58.94,15117.0,53.8221,53.8586,53.7947,53.8312,15117.0
2020-07-08 14:25:00,58.94,58.95,58.92,58.95,6900.0,53.8312,53.8404,53.813,53.8404,6900.0
2020-07-08 14:30:00,58.95,58.97,58.91,58.94,15876.0,53.8404,53.8586,53.8038,53.8312,15876.0
2020-07-08 14:35:00,58.93,58.96,58.92,58.95,10100.0,53.8221,53.8495,53.813,53.8404,10100.0
2020-07-08 14:40:00,58.95,58.95,58.89,58.91,20755.0,53.8404,53.8404,53.7856,53.8038,20755.0
2020-07-08 14:45:00,58.91,58.94,58.91,58.94,10173.0,53.8038,53.8312,53.8038,53.8312,10173.0
2020-07-08 14:50:00,58.95,58.97,58.92,58.93,14038.0,53.8404,53.8586,53.813,53.8221,14038.0
2020-07-08 14:55:00,58.93,59.0,58.93,58.98,73554.0,53.8221,53.886,53.8221,53.8678,73554.0
2020-07-08 15:00:00,58.98,59.0,58.96,58.99,11813.0,53.8678,53.886,53.8495,53.8769,11813.0
2020-07-08 15:05:00,59.0,59.03,58.98,59.0,41836.0,53.886,53.9134,53.8678,53.886,41836.0
2020-07-08 15:10:00,59.01,59.04,59.01,59.04,21937.0,53.8952,53.9226,53.8952,53.9226,21937.0
2020-07-08 15:15:00,59.04,59.06,59.03,59.05,29510.0,53.9226,53.9408,53.9134,53.9317,29510.0
2020-07-08 15:20:00,59.05,59.11,59.05,59.11,32164.0,53.9317,53.9865,53.9317,53.9865,32164.0
2020-07-08 15:25:00,59.11,59.12,59.07,59.08,34348.0,53.9865,53.9956,53.95,53.9591,34348.0
2020-07-08 15:30:00,59.08,59.13,59.07,59.12,21336.0,53.9591,54.0048,53.95,53.9956,21336.0
2020-07-08 15:35:00,59.12,59.15,59.08,59.09,59522.0,53.9956,54.023,53.9591,53.9682,59522.0
2020-07-08 15:40:00,59.09,59.11,59.08,59.1,34096.0,53.9682,53.9865,53.9591,53.9774,34096.0
2020-07-08 15:45:00,59.11,59.14,59.1,59.11,88614.0,53.9865,54.0139,53.9774,53.9865,88614.0
2020-07-08 15:50:00,59.12,59.14,59.08,59.14,65703.0,53.9956,54.0139,53.9591,54.0139,65703.0
2020-07-08 15:55:00,59.13,59.2,59.1,59.19,146015.0,54.0048,54.0687,53.9774,54.0596,146015.0
2020-07-09 09:30:00,59.26,59.29,59.16,59.24,191237.0,54.1235,54.1509,54.0322,54.1052,191237.0
2020-07-09 09:35:00,59.24,59.24,59.04,59.11,165245.0,54.1052,54.1052,53.9226,53.9865,165245.0
2020-07-09 09:40:00,59.11,59.13,59.06,59.07,84527.0,53.9865,54.0048,53.9408,53.95,84527.0
2020-07-09 09:45:00,59.06,59.13,59.05,59.07,55623.0,53.9408,54.0048,53.9317,53.95,55623.0
2020-07-09 09:50:00,59.09,59.16,59.09,59.15,156444.0,53.9682,54.0322,53.9682,54.023,156444.0
2020-07-09 09:55:00,59.13,59.17,59.13,59.16,24439.0,54.0048,54.0413,54.0048,54.0322,24439.0
2020-07-09 10:00:00,59.15,59.2,59.14,59.16,61231.0,54.023,54.0687,54.0139,54.0322,61231.0
2020-07-09 10:05:00,59.15,59.18,59.13,59.16,37174.0,54.023,54.0504,54.0048,54.0322,37174.0
2020-07-09 10:10:00,59.17,59.17,59.07,59.1,64017.0,54.0413,54.0413,53.95,53.9774,64017.0
2020-07-09 10:15:00,59.1,59.1,58.93,58.96,124198.0,53.9774,53.9774,53.8221,53.8495,124198.0
2020-07-09 10:20:00,58.97,59.1,58.92,59.09,83313.0,53.8586,53.9774,53.813,53.9682,83313.0
2020-07-09 10:25:00,59.1,59.15,59.02,59.07,339459.0,53.9774,54.023,53.9043,53.95,339459.0
2020-07-09 10:30:00,59.05,59.09,59.02,59.03,102202.0,53.9317,53.9682,53.9043,53.9134,102202.0
2020-07-09 10:35:00,59.03,59.04,58.88,58.89,150295.0,53.9134,53.9226,53.7764,53.7856,150295.0
2020-07-09 10:40:00,58.9,58.9,58.75,58.76,80743.0,53.7947,53.7947,53.6577,53.6668,80743.0
2020-07-09 10:45:00,58.77,58.81,58.71,58.71,83556.0,53.676,53.7125,53.6212,53.6212,83556.0
2020-07-09 10:50:00,58.69,58.79,58.67,58.72,552822.0,53.6029,53.6942,53.5846,53.6303,552822.0
2020-07-09 10:55:00,58.72,58.72,58.59,58.64,127288.0,53.6303,53.6303,53.5116,53.5572,127288.0
2020-07-09 11:00:00,58.63,58.68,58.5,58.52,72104.0,53.5481,53.5938,53.4294,53.4476,72104.0
2020-07-09 11:05:00,58.52,58.67,58.48,58.67,191685.0,53.4476,53.5846,53.4111,53.5846,191685.0
2020-07-09 11:10:00,58.66,58.68,58.62,58.66,76804.0,53.5755,53.5938,53.539,53.5755,76804.0
2020-07-09 11:15:00,58.65,58.66,58.33,58.34,216691.0,53.5664,53.5755,53.2741,53.2832,216691.0
2020-07-09 11:20:00,58.34,58.48,58.32,58.47,92550.0,53.2832,53.4111,53.265,53.402,92550.0
2020-07-09 11:25:00,58.48,58.5,58.37,58.49,110416.0,53.4111,53.4294,53.3106,53.4202,110416.0
2020-07-09 11:30:00,58.5,58.5,58.42,58.47,107891.0,53.4294,53.4294,53.3563,53.402,107891.0
2020-07-09 11:35:00,58.47,58.55,58.46,58.49,51288.0,53.402,53.475,53.3928,53.4202,51288.0
2020-07-09 11:40:00,58.5,58.5,58.28,58.3,140695.0,53.4294,53.4294,53.2284,53.2467,140695.0
2020-07-09 11:45:00,58.29,58.44,58.28,58.43,96658.0,53.2376,53.3746,53.2284,53.3654,96658.0
2020-07-09 11:50:00,58.42,58.49,58.39,58.48,36565.0,53.3563,53.4202,53.3289,53.4111,36565.0
2020-07-09 11:55:00,58.47,58.49,58.41,58.46,55518.0,53.402,53.4202,53.3472,53.3928,55518.0
2020-07-09 12:00:00,58.47,58.6,58.45,58.58,63676.0,53.402,53.5207,53.3837,53.5024,63676.0
2020-07-09 12:05:00,58.59,58.64,58.58,58.61,33006.0,53.5116,53.5572,53.5024,53.5298,33006.0
2020-07-09 12:10:00,58.62,58.65,58.57,58.57,14381.0,53.539,53.5664,53.4933,53.4933,14381.0
2020-07-09 12:15:00,58.57,58.62,58.55,58.61,42297.0,53.4933,53.539,53.475,53.5298,42297.0
2020-07-09 12:20:00,58.61,58.66,58.58,58.64,21921.0,53.5298,53.5755,53.5024,53.5572,21921.0
2020-07-09 12:25:00,58.64,58.66,58.57,58.61,25733.0,53.5572,53.5755,53.4933,53.5298,25733.0
2020-07-09 12:30:00,58.62,58.64,58.58,58.61,16019.0,53.539,53.5572,53.5024,53.5298,16019.0
2020-07-09 12:35:00,58.61,58.65,58.6,58.62,5346.0,53.5298,53.5664,53.5207,53.539,5346.0
2020-07-09 12:40:00,58.62,58.66,58.62,58.65,10385.0,53.539,53.5755,53.539,53.5664,10385.0
2020-07-09 12:45:00,58.65,58.7,58.65,58.69,4675.0,53.5664,53.612,53.5664,53.6029,4675.0
2020-07-09 12:50:00,58.69,58.7,58.65,58.67,22438.0,53.6029,53.612,53.5664,53.5846,22438.0
2020-07-09 12:55:00,58.66,58.68,58.64,58.68,20585.0,53.5755,53.5938,53.5572,53.5938,20585.0
2020-07-09 13:00:00,58.67,58.71,58.64,58.69,106495.0,53.5846,53.6212,53.5572,53.6029,106495.0
2020-07-09 13:05:00,58.68,58.72,58.67,58.72,28077.0,53.5938,53.6303,53.5846,53.6303,28077.0
2020-07-09 13:10:00,58.73,58.73,58.71,58.73,21248.0,53.6394,53.6394,53.6212,53.6394,21248.0
2020-07-09 13:15:00,58.73,58.76,58.71,58.72,45425.0,53.6394,53.6668,53.6212,53.6303,45425.0
2020-07-09 13:20:00,58.72,58.72,58.68,58.71,14149.0,53.6303,53.6303,53.5938,53.6212,14149.0
2020-07-09 13:25:00,58.71,58.73,58.69,58.7,19759.0,53.6212,53.6394,53.6029,53.612,19759.0
2020-07-09 13:30:00,58.7,58.72,58.69,58.72,9376.0,53.612,53.6303,53.6029,53.6303,9376.0
2020-07-09 13:35:00,58.71,58.72,58.69,58.71,15986.0,53.6212,53.6303,53.6029,53.6212,15986.0
2020-07-09 13:40:00,58.71,58.76,58.67,58.69,31684.0,53.6212,53.6668,53.5846,53.6029,31684.0
2020-07-09 13:45:00,58.68,58.69,58.66,58.66,40253.0,53.5938,53.6029,53.5755,53.5755,40253.0
2020-07-09 13:50:00,58.67,58.69,58.66,58.68,33089.0,53.5846,53.6029,53.5755,53.5938,33089.0
2020-07-09 13:55:00,58.68,58.68,58.65,58.67,9752.0,53.5938,53.5938,53.5664,53.5846,9752.0
2020-07-09 14:00:00,58.67,58.7,58.64,58.7,15882.0,53.5846,53.612,53.5572,53.612,15882.0
2020-07-09 14:05:00,58.7,58.75,58.69,58.75,40499.0,53.612,53.6577,53.6029,53.6577,40499.0
2020-07-09 14:10:00,58.75,58.76,58.72,58.76,22757.0,53.6577,53.6668,53.6303,53.6668,22757.0
2020-07-09 14:15:00,58.77,58.81,58.75,58.79,51841.0,53.676,53.7125,53.6577,53.6942,51841.0
2020-07-09 14:20:00,58.8,58.81,58.76,58.77,17593.0,53.7034,53.7125,53.6668,53.676,17593.0
2020-07-09 14:25:00,58.78,58.81,58.77,58.8,7648.0,53.6851,53.7125,53.676,53.7034,7648.0
2020-07-09 14:30:00,58.8,58.81,58.78,58.79,15432.0,53.7034,53.7125,53.6851,53.6942,15432.0
2020-07-09 14:35:00,58.8,58.8,58.77,58.78,38309.0,53.7034,53.7034,53.676,53.6851,38309.0
2020-07-09 14:40:00,58.79,58.8,58.78,58.78,13187.0,53.6942,53.7034,53.6851,53.6851,13187.0
2020-07-09 14:45:00,58.79,58.85,58.79,58.83,29137.0,53.6942,53.749,53.6942,53.7308,29137.0
2020-07-09 14:50:00,58.84,58.84,58.81,58.83,9275.0,53.7399,53.7399,53.7125,53.7308,9275.0
2020-07-09 14:55:00,58.84,58.89,58.83,58.88,18957.0,53.7399,53.7856,53.7308,53.7764,18957.0
2020-07-09 15:00:00,58.88,58.91,58.86,58.89,67728.0,53.7764,53.8038,53.7582,53.7856,67728.0
2020-07-09 15:05:00,58.89,58.93,58.86,58.92,69740.0,53.7856,53.8221,53.7582,53.813,69740.0
2020-07-09 15:10:00,58.92,58.96,58.88,58.94,45898.0,53.813,53.8495,53.7764,53.8312,45898.0
2020-07-09 15:15:00,58.95,58.99,58.91,58.93,29154.0,53.8404,53.8769,53.8038,53.8221,29154.0
2020-07-09 15:20:00,58.93,58.94,58.85,58.88,23280.0,53.8221,53.8312,53.749,53.7764,23280.0
2020-07-09 15:25:00,58.88,58.9,58.8,58.81,23276.0,53.7764,53.7947,53.7034,53.7125,23276.0
2020-07-09 15:30:00,58.8,58.83,58.73,58.75,33587.0,53.7034,53.7308,53.6394,53.6577,33587.0
2020-07-09 15:35:00,58.75,58.8,58.72,58.78,30654.0,53.6577,53.7034,53.6303,53.6851,30654.0
2020-07-09 15:40:00,58.78,58.81,58.75,58.8,18872.0,53.6851,53.7125,53.6577,53.7034,18872.0
2020-07-09 15:45:00,58.8,58.91,58.79,58.87,81402.0,53.7034,53.8038,53.6942,53.7673,81402.0
2020-07-09 15:50:00,58.85,58.88,58.83,58.88,32116.0,53.749,53.7764,53.7308,53.7764,32116.0
2020-07-09 15:55:00,58.87,58.88,58.8,58.83,116799.0,53.7673,53.7764,53.7034,53.7308,116799.0
2020-07-10 09:30:00,58.26,58.4,58.24,58.24,128084.0,53.2102,53.338,53.1919,53.1919,128084.0
2020-07-10 09:35:00,58.23,58.34,58.19,58.33,107337.0,53.1828,53.2832,53.1462,53.2741,107337.0
2020-07-10 09:40:00,58.32,58.39,58.31,58.38,70829.0,53.265,53.3289,53.2558,53.3198,70829.0
2020-07-10 09:45:00,58.38,58.38,58.28,58.29,50036.0,53.3198,53.3198,53.2284,53.2376,50036.0
2020-07-10 09:50:00,58.3,58.3,58.13,58.14,23870.0,53.2467,53.2467,53.0914,53.1006,23870.0
2020-07-10 09:55:00,58.13,58.22,58.11,58.19,44224.0,53.0914,53.1736,53.0732,53.1462,44224.0
2020-07-10 10:00:00,58.17,58.17,57.99,58.02,29989.0,53.128,53.128,52.9636,52.991,29989.0
2020-07-10 10:05:00,58.02,58.12,58.01,58.1,39404.0,52.991,53.0823,52.9818,53.064,39404.0
2020-07-10 10:10:00,58.09,58.21,58.09,58.2,39208.0,53.0549,53.1645,53.0549,53.1554,39208.0
2020-07-10 10:15:00,58.21,58.23,58.15,58.16,19006.0,53.1645,53.1828,53.1097,53.1188,19006.0
2020-07-10 10:20:00,58.15,58.19,58.14,58.17,20819.0,53.1097,53.1462,53.1006,53.128,20819.0
2020-07-10 10:25:00,58.17,58.29,58.17,58.27,53782.0,53.128,53.2376,53.128,53.2193,53782.0
2020-07-10 10:30:00,58.28,58.34,58.25,58.31,37010.0,53.2284,53.2832,53.201,53.2558,37010.0
2020-07-10 10:35:00,58.31,58.34,58.29,58.3,31230.0,53.2558,53.2832,53.2376,53.2467,31230.0
2020-07-10 10:40:00,58.31,58.46,58.31,58.44,136777.0,53.2558,53.3928,53.2558,53.3746,136777.0
2020-07-10 10:45:00,58.44,58.46,58.34,58.37,96045.0,53.3746,53.3928,53.2832,53.3106,96045.0
2020-07-10 10:50:00,58.36,58.42,58.32,58.4,43110.0,53.3015,53.3563,53.265,53.338,43110.0
2020-07-10 10:55:00,58.4,58.42,58.32,58.36,34346.0,53.338,53.3563,53.265,53.3015,34346.0
2020-07-10 11:00:00,58.36,58.38,58.3,58.3,92406.0,53.3015,53.3198,53.2467,53.2467,92406.0
2020-07-10 11:05:00,58.31,58.38,58.3,58.38,36095.0,53.2558,53.3198,53.2467,53.3198,36095.0
2020-07-10 11:10:00,58.38,58.41,58.34,58.35,57303.0,53.3198,53.3472,53.2832,53.2924,57303.0
2020-07-10 11:15:00,58.37,58.42,58.35,58.39,17444.0,53.3106,53.3563,53.2924,53.3289,17444.0
2020-07-10 11:20:00,58.39,58.42,58.35,58.4,52597.0,53.3289,53.3563,53.2924,53.338,52597.0
2020-07-10 11:25:00,58.39,58.4,58.33,58.33,32425.0,53.3289,53.338,53.2741,53.2741,32425.0
2020-07-10 11:30:00,58.32,58.34,58.27,58.28,18773.0,53.265,53.2832,53.2193,53.2284,18773.0
2020-07-10 11:35:00,58.29,58.33,58.29,58.31,17763.0,53.2376,53.2741,53.2376,53.2558,17763.0
2020-07-10 11:40:00,58.32,58.38,58.32,58.38,10556.0,53.265,53.3198,53.265,53.3198,10556.0
2020-07-10 11:45:00,58.37,58.39,58.32,58.36,33159.0,53.3106,53.3289,53.265,53.3015,33159.0
2020-07-10 11:50:00,58.36,58.36,58.33,58.34,85998.0,53.3015,53.3015,53.2741,53.2832,85998.0
2020-07-10 11:55:00,58.34,58.39,58.3,58.36,51019.0,53.2832,53.3289,53.2467,53.3015,51019.0
2020-07-10 12:00:00,58.37,58.37,58.27,58.28,86102.0,53.3106,53.3106,53.2193,53.2284,86102.0
2020-07-10 12:05:00,58.28,58.3,58.24,58.26,51448.0,53.2284,53.2467,53.1919,53.2102,51448.0
2020-07-10 12:10:00,58.25,58.28,58.25,58.26,20800.0,53.201,53.2284,53.201,53.2102,20800.0
2020-07-10 12:15:00,58.25,58.25,58.18,58.18,16623.0,53.201,53.201,53.1371,53.1371,16623.0
2020-07-10 12:20:00,58.19,58.2,58.13,58.15,15206.0,53.1462,53.1554,53.0914,53.1097,15206.0
2020-07-10 12:25:00,58.16,58.17,58.14,58.14,10127.0,53.1188,53.128,53.1006,53.1006,10127.0
2020-07-10 12:30:00,58.13,58.16,58.13,58.14,16718.0,53.0914,53.1188,53.0914,53.1006,16718.0
2020-07-10 12:35:00,58.13,58.14,58.07,58.08,12800.0,53.0914,53.1006,53.0366,53.0458,12800.0
2020-07-10 12:40:00,58.08,58.12,58.02,58.12,28358.0,53.0458,53.0823,52.991,53.0823,28358.0
2020-07-10 12:45:00,58.1,58.11,58.08,58.09,24450.0,53.064,53.0732,53.0458,53.0549,24450.0
2020-07-10 12:50:00,58.08,58.13,58.07,58.12,50134.0,53.0458,53.0914,53.0366,53.0823,50134.0
2020-07-10 12:55:00,58.13,58.17,58.13,58.17,12902.0,53.0914,53.128,53.0914,53.128,12902.0
2020-07-10 13:00:00,58.16,58.17,58.13,58.14,12668.0,53.1188,53.128,53.0914,53.1006,12668.0
2020-07-10 13:05:00,58.14,58.15,58.12,58.13,8859.0,53.1006,53.1097,53.0823,53.0914,8859.0
2020-07-10 13:10:00,58.14,58.14,58.11,58.11,8225.0,53.1006,53.1006,53.0732,53.0732,8225.0
2020-07-10 13:15:00,58.12,58.13,58.1,58.11,6292.0,53.0823,53.0914,53.064,53.0732,6292.0
2020-07-10 13:20:00,58.11,58.16,58.1,58.16,41652.0,53.0732,53.1188,53.064,53.1188,41652.0
2020-07-10 13:25:00,58.16,58.18,58.16,58.18,6953.0,53.1188,53.1371,53.1188,53.1371,6953.0
2020-07-10 13:30:00,58.19,58.19,58.14,58.15,5900.0,53.1462,53.1462,53.1006,53.1097,5900.0
2020-07-10 13:35:00,58.15,58.17,58.13,58.17,5189.0,53.1097,53.128,53.0914,53.128,5189.0
2020-07-10 13:40:00,58.17,58.25,58.17,58.25,21614.0,53.128,53.201,53.128,53.201,21614.0
2020-07-10 13:45:00,58.26,58.27,58.24,58.27,13827.0,53.2102,53.2193,53.1919,53.2193,13827.0
2020-07-10 13:50:00,58.28,58.31,58.26,58.28,12635.0,53.2284,53.2558,53.2102,53.2284,12635.0
2020-07-10 13:55:00,58.28,58.28,58.24,58.25,24577.0,53.2284,53.2284,53.1919,53.201,24577.0
2020-07-10 14:00:00,58.26,58.27,58.24,58.27,9817.0,53.2102,53.2193,53.1919,53.2193,9817.0
2020-07-10 14:05:00,58.26,58.27,58.22,58.22,11559.0,53.2102,53.2193,53.1736,53.1736,11559.0
2020-07-10 14:10:00,58.21,58.22,58.18,58.19,8554.0,53.1645,53.1736,53.1371,53.1462,8554.0
2020-07-10 14:15:00,58.19,58.21,58.18,58.19,19434.0,53.1462,53.1645,53.1371,53.1462,19434.0
2020-07-10 14:20:00,58.19,58.19,58.16,58.18,11346.0,53.1462,53.1462,53.1188,53.1371,11346.0
2020-07-10 14:25:00,58.19,58.2,58.17,58.19,7137.0,53.1462,53.1554,53.128,53.1462,7137.0
2020-07-10 14:30:00,58.19,58.22,58.18,58.22,35474.0,53.1462,53.1736,53.1371,53.1736,35474.0
2020-07-10 14:35:00,58.23,58.24,58.21,58.23,8439.0,53.1828,53.1919,53.1645,53.1828,8439.0
2020-07-10 14:40:00,58.23,58.23,58.2,58.22,13763.0,53.1828,53.1828,53.1554,53.1736,13763.0
2020-07-10 14:45:00,58.22,58.24,58.22,58.23,12167.0,53.1736,53.1919,53.1736,53.1828,12167.0
2020-07-10 14:50:00,58.23,58.25,58.22,58.25,16442.0,53.1828,53.201,53.1736,53.201,16442.0
2020-07-10 14:55:00,58.24,58.25,58.23,58.25,18133.0,53.1919,53.201,53.1828,53.201,18133.0
2020-07-10 15:00:00,58.24,58.28,58.22,58.28,4952.0,53.1919,53.2284,53.1736,53.2284,4952.0
2020-07-10 15:05:00,58.28,58.29,58.27,58.28,6606.0,53.2284,53.2376,53.2193,53.2284,6606.0
2020-07-10 15:10:00,58.29,58.34,58.28,58.33,14628.0,53.2376,53.2832,53.2284,53.2741,14628.0
2020-07-10 15:15:00,58.32,58.37,58.31,58.37,6900.0,53.265,53.3106,53.2558,53.3106,6900.0
2020-07-10 15:20:00,58.36,58.38,58.34,58.38,11218.0,53.3015,53.3198,53.2832,53.3198,11218.0
2020-07-10 15:25:00,58.38,58.38,58.33,58.34,15732.0,53.3198,53.3198,53.2741,53.2832,15732.0
2020-07-10 15:30:00,58.34,58.37,58.32,58.37,13622.0,53.2832,53.3106,53.265,53.3106,13622.0
2020-07-10 15:35:00,58.36,58.38,58.28,58.31,35616.0,53.3015,53.3198,53.2284,53.2558,35616.0
2020-07-10 15:40:00,58.31,58.33,58.29,58.3,13722.0,53.2558,53.2741,53.2376,53.2467,13722.0
2020-07-10 15:45:00,58.3,58.37,58.3,58.37,23580.0,53.2467,53.3106,53.2467,53.3106,23580.0
2020-07-10 15:50:00,58.37,58.41,58.35,58.41,33428.0,53.3106,53.3472,53.2924,53.3472,33428.0
2020-07-10 15:55:00,58.4,58.48,58.37,58.43,87267.0,53.338,53.4111,53.3106,53.3654,87267.0
2020-07-13 09:30:00,59.05,59.13,58.9,59.08,215510.0,53.9317,54.0048,53.7947,53.9591,215510.0
2020-07-13 09:35:00,59.08,59.14,59.07,59.1,77014.0,53.9591,54.0139,53.95,53.9774,77014.0
2020-07-13 09:40:00,59.1,59.22,59.09,59.13,92167.0,53.9774,54.087,53.9682,54.0048,92167.0
2020-07-13 09:45:00,59.13,59.17,59.08,59.13,48248.0,54.0048,54.0413,53.9591,54.0048,48248.0
2020-07-13 09:50:00,59.13,59.16,59.11,59.13,32723.0,54.0048,54.0322,53.9865,54.0048,32723.0
2020-07-13 09:55:00,59.13,59.19,59.11,59.11,23470.0,54.0048,54.0596,53.9865,53.9865,23470.0
2020-07-13 10:00:00,59.1,59.11,59.0,59.05,28674.0,53.9774,53.9865,53.886,53.9317,28674.0
2020-07-13 10:05:00,59.05,59.17,59.04,59.17,12315.0,53.9317,54.0413,53.9226,54.0413,12315.0
2020-07-13 10:10:00,59.17,59.22,59.17,59.22,31099.0,54.0413,54.087,54.0413,54.087,31099.0
2020-07-13 10:15:00,59.21,59.27,59.21,59.23,78189.0,54.0778,54.1326,54.0778,54.0961,78189.0
2020-07-13 10:20:00,59.23,59.29,59.23,59.28,58432.0,54.0961,54.1509,54.0961,54.1418,58432.0
2020-07-13 10:25:00,59.28,59.33,59.27,59.33,44779.0,54.1418,54.1874,54.1326,54.1874,44779.0
2020-07-13 10:30:00,59.33,59.36,59.32,59.33,39885.0,54.1874,54.2148,54.1783,54.1874,39885.0
2020-07-13 10:35:00,59.34,59.38,59.28,59.31,62696.0,54.1965,54.2331,54.1418,54.1691,62696.0
2020-07-13 10:40:00,59.32,59.35,59.31,59.31,13047.0,54.1783,54.2057,54.1691,54.1691,13047.0
2020-07-13 10:45:00,59.31,59.36,59.28,59.35,24582.0,54.1691,54.2148,54.1418,54.2057,24582.0
2020-07-13 10:50:00,59.35,59.36,59.31,59.32,66492.0,54.2057,54.2148,54.1691,54.1783,66492.0
2020-07-13 10:55:00,59.32,59.42,59.31,59.42,43580.0,54.1783,54.2696,54.1691,54.2696,43580.0
2020-07-13 11:00:00,59.42,59.45,59.41,59.45,10241.0,54.2696,54.297,54.2605,54.297,10241.0
2020-07-13 11:05:00,59.44,59.44,59.41,59.41,19622.0,54.2879,54.2879,54.2605,54.2605,19622.0
2020-07-13 11:10:00,59.41,59.42,59.4,59.41,17058.0,54.2605,54.2696,54.2513,54.2605,17058.0
2020-07-13 11:15:00,59.41,59.41,59.38,59.39,35589.0,54.2605,54.2605,54.2331,54.2422,35589.0
2020-07-13 11:20:00,59.4,59.4,59.35,59.4,51141.0,54.2513,54.2513,54.2057,54.2513,51141.0
2020-07-13 11:25:00,59.4,59.49,59.4,59.48,66807.0,54.2513,54.3335,54.2513,54.3244,66807.0
2020-07-13 11:30:00,59.48,59.53,59.45,59.45,87960.0,54.3244,54.3701,54.297,54.297,87960.0
2020-07-13 11:35:00,59.45,59.48,59.44,59.48,32849.0,54.297,54.3244,54.2879,54.3244,32849.0
2020-07-13 11:40:00,59.47,59.49,59.45,59.47,24270.0,54.3153,54.3335,54.297,54.3153,24270.0
2020-07-13 11:45:00,59.47,59.48,59.4,59.45,49092.0,54.3153,54.3244,54.2513,54.297,49092.0
2020-07-13 11:50:00,59.46,59.48,59.43,59.45,34448.0,54.3061,54.3244,54.2787,54.297,34448.0
2020-07-13 11:55:00,59.45,59.48,59.44,59.48,22126.0,54.297,54.3244,54.2879,54.3244,22126.0
2020-07-13 12:00:00,59.48,59.49,59.45,59.46,22519.0,54.3244,54.3335,54.297,54.3061,22519.0
2020-07-13 12:05:00,59.47,59.48,59.45,59.46,20851.0,54.3153,54.3244,54.297,54.3061,20851.0
2020-07-13 12:10:00,59.45,59.45,59.41,59.43,18064.0,54.297,54.297,54.2605,54.2787,18064.0
2020-07-13 12:15:00,59.44,59.46,59.42,59.44,7818.0,54.2879,54.3061,54.2696,54.2879,7818.0
2020-07-13 12:20:00,59.44,59.49,59.44,59.49,7346.0,54.2879,54.3335,54.2879,54.3335,7346.0
2020-07-13 12:25:00,59.49,59.49,59.45,59.46,4301.0,54.3335,54.3335,54.297,54.3061,4301.0
2020-07-13 12:30:00,59.46,59.49,59.46,59.47,6484.0,54.3061,54.3335,54.3061,54.3153,6484.0
2020-07-13 12:35:00,59.46,59.46,59.41,59.43,113531.0,54.3061,54.3061,54.2605,54.2787,113531.0
2020-07-13 12:40:00,59.43,59.43,59.41,59.42,13622.0,54.2787,54.2787,54.2605,54.2696,13622.0
2020-07-13 12:45:00,59.42,59.42,59.39,59.4,6706.0,54.2696,54.2696,54.2422,54.2513,6706.0
2020-07-13 12:50:00,59.41,59.41,59.37,59.37,3135.0,54.2605,54.2605,54.2239,54.2239,3135.0
2020-07-13 12:55:00,59.37,59.39,59.37,59.38,16350.0,54.2239,54.2422,54.2239,54.2331,16350.0
2020-07-13 13:00:00,59.39,59.4,59.37,59.38,12644.0,54.2422,54.2513,54.2239,54.2331,12644.0
2020-07-13 13:05:00,59.39,59.39,59.36,59.37,20873.0,54.2422,54.2422,54.2148,54.2239,20873.0
2020-07-13 13:10:00,59.38,59.38,59.35,59.36,10809.0,54.2331,54.2331,54.2057,54.2148,10809.0
2020-07-13 13:15:00,59.36,59.4,59.36,59.39,16939.0,54.2148,54.2513,54.2148,54.2422,16939.0
2020-07-13 13:20:00,59.4,59.42,59.39,59.4,13039.0,54.2513,54.2696,54.2422,54.2513,13039.0
2020-07-13 13:25:00,59.4,59.4,59.38,59.39,13331.0,54.2513,54.2513,54.2331,54.2422,13331.0
2020-07-13 13:30:00,59.39,59.41,59.38,59.4,15217.0,54.2422,54.2605,54.2331,54.2513,15217.0
2020-07-13 13:35:00,59.4,59.42,59.37,59.37,23263.0,54.2513,54.2696,54.2239,54.2239,23263.0
2020-07-13 13:40:00,59.37,59.37,59.33,59.36,5443.0,54.2239,54.2239,54.1874,54.2148,5443.0
2020-07-13 13:45:00,59.37,59.38,59.33,59.33,8151.0,54.2239,54.2331,54.1874,54.1874,8151.0
2020-07-13 13:50:00,59.33,59.34,59.31,59.33,78472.0,54.1874,54.1965,54.1691,54.1874,78472.0
2020-07-13 13:55:00,59.33,59.34,59.3,59.3,39705.0,54.1874,54.1965,54.16,54.16,39705.0
2020-07-13 14:00:00,59.31,59.32,59.23,59.25,56565.0,54.1691,54.1783,54.0961,54.1144,56565.0
2020-07-13 14:05:00,59.25,59.26,59.12,59.15,147948.0,54.1144,54.1235,53.9956,54.023,147948.0
2020-07-13 14:10:00,59.15,59.18,59.1,59.15,39707.0,54.023,54.0504,53.9774,54.023,39707.0
2020-07-13 14:15:00,59.17,59.21,59.17,59.2,4612.0,54.0413,54.0778,54.0413,54.0687,4612.0
2020-07-13 14:20:00,59.2,59.21,59.08,59.11,44908.0,54.0687,54.0778,53.9591,53.9865,44908.0
2020-07-13 14:25:00,59.12,59.14,59.05,59.06,17288.0,53.9956,54.0139,53.9317,53.9408,17288.0
2020-07-13 14:30:00,59.05,59.05,58.95,58.97,30015.0,53.9317,53.9317,53.8404,53.8586,30015.0
2020-07-13 14:35:00,58.95,59.03,58.93,59.03,29340.0,53.8404,53.9134,53.8221,53.9134,29340.0
2020-07-13 14:40:00,59.03,59.07,59.03,59.05,32811.0,53.9134,53.95,53.9134,53.9317,32811.0
2020-07-13 14:45:00,59.05,59.1,59.0,59.09,16492.0,53.9317,53.9774,53.886,53.9682,16492.0
2020-07-13 14:50:00,59.08,59.13,59.07,59.12,11999.0,53.9591,54.0048,53.95,53.9956,11999.0
2020-07-13 14:55:00,59.11,59.13,59.07,59.09,24137.0,53.9865,54.0048,53.95,53.9682,24137.0
2020-07-13 15:00:00,59.09,59.1,58.95,58.96,33202.0,53.9682,53.9774,53.8404,53.8495,33202.0
2020-07-13 15:05:00,58.96,58.97,58.83,58.84,41255.0,53.8495,53.8586,53.7308,53.7399,41255.0
2020-07-13 15:10:00,58.84,58.93,58.83,58.9,22812.0,53.7399,53.8221,53.7308,53.7947,22812.0
2020-07-13 15:15:00,58.89,58.92,58.84,58.85,39773.0,53.7856,53.813,53.7399,53.749,39773.0
2020-07-13 15:20:00,58.84,58.88,58.79,58.79,61532.0,53.7399,53.7764,53.6942,53.6942,61532.0
2020-07-13 15:25:00,58.78,58.82,58.73,58.76,68991.0,53.6851,53.7216,53.6394,53.6668,68991.0
2020-07-13 15:30:00,58.74,58.75,58.52,58.53,75440.0,53.6486,53.6577,53.4476,53.4568,75440.0
2020-07-13 15:35:00,58.53,58.63,58.52,58.57,151995.0,53.4568,53.5481,53.4476,53.4933,151995.0
2020-07-13 15:40:00,58.57,58.69,58.56,58.61,162243.0,53.4933,53.6029,53.4842,53.5298,162243.0
2020-07-13 15:45:00,58.61,58.61,58.43,58.44,221769.0,53.5298,53.5298,53.3654,53.3746,221769.0
2020-07-13 15:50:00,58.44,58.5,58.41,58.42,322652.0,53.3746,53.4294,53.3472,53.3563,322652.0
2020-07-13 15:55:00,58.41,58.56,58.41,58.52,310286.0,53.3472,53.4842,53.3472,53.4476,310286.0
2020-07-14 09:30:00,58.08,58.35,58.05,58.29,218813.0,53.0458,53.2924,53.0184,53.2376,218813.0
2020-07-14 09:35:00,58.29,58.42,58.23,58.41,136595.0,53.2376,53.3563,53.1828,53.3472,136595.0
2020-07-14 09:40:00,58.4,58.53,58.37,58.51,85606.0,53.338,53.4568,53.3106,53.4385,85606.0
2020-07-14 09:45:00,58.49,58.52,58.33,58.33,82631.0,53.4202,53.4476,53.2741,53.2741,82631.0
2020-07-14 09:50:00,58.33,58.36,58.14,58.28,73855.0,53.2741,53.3015,53.1006,53.2284,73855.0
2020-07-14 09:55:00,58.26,58.47,58.21,58.42,68324.0,53.2102,53.402,53.1645,53.3563,68324.0
2020-07-14 10:00:00,58.41,58.43,58.28,58.28,24937.0,53.3472,53.3654,53.2284,53.2284,24937.0
2020-07-14 10:05:00,58.28,58.34,58.22,58.22,26360.0,53.2284,53.2832,53.1736,53.1736,26360.0
2020-07-14 10:10:00,58.22,58.33,58.2,58.24,38448.0,53.1736,53.2741,53.1554,53.1919,38448.0
2020-07-14 10:15:00,58.23,58.35,58.23,58.3,81593.0,53.1828,53.2924,53.1828,53.2467,81593.0
2020-07-14 10:20:00,58.29,58.48,58.29,58.42,105479.0,53.2376,53.4111,53.2376,53.3563,105479.0
2020-07-14 10:25:00,58.42,58.53,58.39,58.52,60239.0,53.3563,53.4568,53.3289,53.4476,60239.0
2020-07-14 10:30:00,58.52,58.63,58.52,58.62,69737.0,53.4476,53.5481,53.4476,53.539,69737.0
2020-07-14 10:35:00,58.62,58.65,58.52,58.54,30830.0,53.539,53.5664,53.4476,53.4659,30830.0
2020-07-14 10:40:00,58.55,58.68,58.55,58.64,19524.0,53.475,53.5938,53.475,53.5572,19524.0
2020-07-14 10:45:00,58.65,58.69,58.59,58.64,20436.0,53.5664,53.6029,53.5116,53.5572,20436.0
2020-07-14 10:50:00,58.63,58.73,58.61,58.73,27285.0,53.5481,53.6394,53.5298,53.6394,27285.0
2020-07-14 10:55:00,58.71,58.71,58.61,58.63,47003.0,53.6212,53.6212,53.5298,53.5481,47003.0
2020-07-14 11:00:00,58.63,58.74,58.57,58.66,56682.0,53.5481,53.6486,53.4933,53.5755,56682.0
2020-07-14 11:05:00,58.65,58.73,58.56,58.69,67712.0,53.5664,53.6394,53.4842,53.6029,67712.0
2020-07-14 11:10:00,58.69,58.75,58.67,58.71,35196.0,53.6029,53.6577,53.5846,53.6212,35196.0
2020-07-14 11:15:00,58.7,58.75,58.63,58.73,30682.0,53.612,53.6577,53.5481,53.6394,30682.0
2020-07-14 11:20:00,58.73,58.76,58.69,58.74,19934.0,53.6394,53.6668,53.6029,53.6486,19934.0
2020-07-14 11:25:00,58.72,58.78,58.71,58.73,100458.0,53.6303,53.6851,53.6212,53.6394,100458.0
2020-07-14 11:30:00,58.72,58.83,58.7,58.81,78016.0,53.6303,53.7308,53.612,53.7125,78016.0
2020-07-14 11:35:00,58.81,58.85,58.79,58.8,20282.0,53.7125,53.749,53.6942,53.7034,20282.0
2020-07-14 11:40:00,58.79,58.89,58.78,58.88,11805.0,53.6942,53.7856,53.6851,53.7764,11805.0
2020-07-14 11:45:00,58.88,58.92,58.82,58.86,15902.0,53.7764,53.813,53.7216,53.7582,15902.0
2020-07-14 11:50:00,58.84,58.87,58.8,58.8,13505.0,53.7399,53.7673,53.7034,53.7034,13505.0
2020-07-14 11:55:00,58.8,58.82,58.79,58.82,5600.0,53.7034,53.7216,53.6942,53.7216,5600.0
2020-07-14 12:00:00,58.83,58.83,58.79,58.82,7975.0,53.7308,53.7308,53.6942,53.7216,7975.0
2020-07-14 12:05:00,58.82,58.82,58.72,58.74,26084.0,53.7216,53.7216,53.6303,53.6486,26084.0
2020-07-14 12:10:00,58.75,58.77,58.74,58.75,3070.0,53.6577,53.676,53.6486,53.6577,3070.0
2020-07-14 12:15:00,58.75,58.87,58.74,58.85,17304.0,53.6577,53.7673,53.6486,53.749,17304.0
2020-07-14 12:20:00,58.84,58.9,58.84,58.88,14896.0,53.7399,53.7947,53.7399,53.7764,14896.0
2020-07-14 12:25:00,58.89,58.89,58.79,58.81,14914.0,53.7856,53.7856,53.6942,53.7125,14914.0
2020-07-14 12:30:00,58.82,58.85,58.82,58.83,5900.0,53.7216,53.749,53.7216,53.7308,5900.0
2020-07-14 12:35:00,58.84,58.87,58.84,58.85,4481.0,53.7399,53.7673,53.7399,53.749,4481.0
2020-07-14 12:40:00,58.86,58.87,58.78,58.8,13115.0,53.7582,53.7673,53.6851,53.7034,13115.0
2020-07-14 12:45:00,58.8,58.86,58.8,58.85,6076.0,53.7034,53.7582,53.7034,53.749,6076.0
2020-07-14 12:50:00,58.84,58.84,58.78,58.78,7764.0,53.7399,53.7399,53.6851,53.6851,7764.0
2020-07-14 12:55:00,58.78,58.79,58.72,58.77,12656.0,53.6851,53.6942,53.6303,53.676,12656.0
2020-07-14 13:00:00,58.77,58.77,58.71,58.72,8001.0,53.676,53.676,53.6212,53.6303,8001.0
2020-07-14 13:05:00,58.71,58.74,58.67,58.69,6596.0,53.6212,53.6486,53.5846,53.6029,6596.0
2020-07-14 13:10:00,58.68,58.79,58.68,58.79,14900.0,53.5938,53.6942,53.5938,53.6942,14900.0
2020-07-14 13:15:00,58.79,58.82,58.78,58.78,4782.0,53.6942,53.7216,53.6851,53.6851,4782.0
2020-07-14 13:20:00,58.77,58.83,58.77,58.8,7217.0,53.676,53.7308,53.676,53.7034,7217.0
2020-07-14 13:25:00,58.8,58.84,58.8,58.82,31256.0,53.7034,53.7399,53.7034,53.7216,31256.0
2020-07-14 13:30:00,58.81,58.88,58.81,58.88,3653.0,53.7125,53.7764,53.7125,53.7764,3653.0
2020-07-14 13:35:00,58.89,58.95,58.88,58.95,33400.0,53.7856,53.8404,53.7764,53.8404,33400.0
2020-07-14 13:40:00,58.95,58.98,58.92,58.98,34064.0,53.8404,53.8678,53.813,53.8678,34064.0
2020-07-14 13:45:00,58.98,59.01,58.96,58.99,15215.0,53.8678,53.8952,53.8495,53.8769,15215.0
2020-07-14 13:50:00,58.99,59.05,58.98,59.04,19824.0,53.8769,53.9317,53.8678,53.9226,19824.0
2020-07-14 13:55:00,59.05,59.06,58.9,58.96,71899.0,53.9317,53.9408,53.7947,53.8495,71899.0
2020-07-14 14:00:00,58.97,59.06,58.93,59.03,25426.0,53.8586,53.9408,53.8221,53.9134,25426.0
2020-07-14 14:05:00,59.01,59.01,58.92,58.96,21489.0,53.8952,53.8952,53.813,53.8495,21489.0
2020-07-14 14:10:00,58.97,58.98,58.95,58.97,15126.0,53.8586,53.8678,53.8404,53.8586,15126.0
2020-07-14 14:15:00,58.98,59.04,58.97,59.0,22671.0,53.8678,53.9226,53.8586,53.886,22671.0
2020-07-14 14:20:00,59.0,59.04,59.0,59.02,10936.0,53.886,53.9226,53.886,53.9043,10936.0
2020-07-14 14:25:00,59.03,59.03,58.98,59.01,14519.0,53.9134,53.9134,53.8678,53.8952,14519.0
2020-07-14 14:30:00,59.02,59.04,58.93,58.94,557329.0,53.9043,53.9226,53.8221,53.8312,557329.0
2020-07-14 14:35:00,58.94,58.95,58.86,58.86,12875.0,53.8312,53.8404,53.7582,53.7582,12875.0
2020-07-14 14:40:00,58.86,58.89,58.86,58.87,3335.0,53.7582,53.7856,53.7582,53.7673,3335.0
2020-07-14 14:45:00,58.9,58.91,58.79,58.84,18790.0,53.7947,53.8038,53.6942,53.7399,18790.0
2020-07-14 14:50:00,58.85,58.9,58.84,58.9,5256.0,53.749,53.7947,53.7399,53.7947,5256.0
2020-07-14 14:55:00,58.89,58.98,58.86,58.96,13846.0,53.7856,53.8678,53.7582,53.8495,13846.0
2020-07-14 15:00:00,58.96,58.98,58.85,58.86,26929.0,53.8495,53.8678,53.749,53.7582,26929.0
2020-07-14 15:05:00,58.86,58.89,58.83,58.84,22815.0,53.7582,53.7856,53.7308,53.7399,22815.0
2020-07-14 15:10:00,58.85,58.88,58.81,58.83,10546.0,53.749,53.7764,53.7125,53.7308,10546.0
2020-07-14 15:15:00,58.82,58.86,58.77,58.85,37020.0,53.7216,53.7582,53.676,53.749,37020.0
2020-07-14 15:20:00,58.86,58.99,58.85,58.98,155114.0,53.7582,53.8769,53.749,53.8678,155114.0
2020-07-14 15:25:00,58.99,59.03,58.97,59.0,16834.0,53.8769,53.9134,53.8586,53.886,16834.0
2020-07-14 15:30:00,59.01,59.05,58.99,59.04,13100.0,53.8952,53.9317,53.8769,53.9226,13100.0
2020-07-14 15:35:00,59.03,59.06,58.99,59.06,10706.0,53.9134,53.9408,53.8769,53.9408,10706.0
2020-07-14 15:40:00,59.06,59.08,59.04,59.04,30739.0,53.9408,53.9591,53.9226,53.9226,30739.0
2020-07-14 15:45:00,59.04,59.08,59.03,59.06,59803.0,53.9226,53.9591,53.9134,53.9408,59803.0
2020-07-14 15:50:00,59.07,59.13,59.07,59.1,60757.0,53.95,54.0048,53.95,53.9774,60757.0
2020-07-14 15:55:00,59.1,59.1,59.03,59.04,123393.0,53.9774,53.9774,53.9134,53.9226,123393.0
2020-07-15 09:30:00,59.68,59.82,59.63,59.75,136227.0,54.5071,54.6349,54.4614,54.571,136227.0
2020-07-15 09:35:00,59.75,59.78,59.58,59.6,49037.0,54.571,54.5984,54.4157,54.434,49037.0
2020-07-15 09:40:00,59.61,59.71,59.59,59.69,47168.0,54.4431,54.5345,54.4249,54.5162,47168.0
2020-07-15 09:45:00,59.69,59.71,59.61,59.67,67781.0,54.5162,54.5345,54.4431,54.4979,67781.0
2020-07-15 09:50:00,59.67,59.69,59.56,59.63,33068.0,54.4979,54.5162,54.3975,54.4614,33068.0
2020-07-15 09:55:00,59.65,59.68,59.58,59.59,59912.0,54.4797,54.5071,54.4157,54.4249,59912.0
2020-07-15 10:00:00,59.6,59.63,59.5,59.51,51780.0,54.434,54.4614,54.3427,54.3518,51780.0
2020-07-15 10:05:00,59.52,59.63,59.52,59.62,59107.0,54.3609,54.4614,54.3609,54.4523,59107.0
2020-07-15 10:10:00,59.61,59.63,59.54,59.58,46358.0,54.4431,54.4614,54.3792,54.4157,46358.0
2020-07-15 10:15:00,59.57,59.62,59.54,59.61,81076.0,54.4066,54.4523,54.3792,54.4431,81076.0
2020-07-15 10:20:00,59.62,59.67,59.61,59.66,43036.0,54.4523,54.4979,54.4431,54.4888,43036.0
2020-07-15 10:25:00,59.67,59.77,59.67,59.74,111404.0,54.4979,54.5893,54.4979,54.5619,111404.0
2020-07-15 10:30:00,59.74,59.81,59.74,59.77,70093.0,54.5619,54.6258,54.5619,54.5893,70093.0
2020-07-15 10:35:00,59.78,59.82,59.77,59.78,39628.0,54.5984,54.6349,54.5893,54.5984,39628.0
2020-07-15 10:40:00,59.79,59.8,59.76,59.79,71143.0,54.6075,54.6167,54.5801,54.6075,71143.0
2020-07-15 10:45:00,59.79,59.82,59.78,59.81,44987.0,54.6075,54.6349,54.5984,54.6258,44987.0
2020-07-15 10:50:00,59.81,59.81,59.76,59.76,27043.0,54.6258,54.6258,54.5801,54.5801,27043.0
2020-07-15 10:55:00,59.76,59.79,59.7,59.71,39710.0,54.5801,54.6075,54.5253,54.5345,39710.0
2020-07-15 11:00:00,59.72,59.74,59.58,59.59,30446.0,54.5436,54.5619,54.4157,54.4249,30446.0
2020-07-15 11:05:00,59.61,59.63,59.53,59.56,21219.0,54.4431,54.4614,54.3701,54.3975,21219.0
2020-07-15 11:10:00,59.57,59.6,59.55,59.58,15480.0,54.4066,54.434,54.3883,54.4157,15480.0
2020-07-15 11:15:00,59.58,59.59,59.51,59.53,25362.0,54.4157,54.4249,54.3518,54.3701,25362.0
2020-07-15 11:20:00,59.53,59.55,59.45,59.46,23944.0,54.3701,54.3883,54.297,54.3061,23944.0
2020-07-15 11:25:00,59.46,59.57,59.46,59.57,58335.0,54.3061,54.4066,54.3061,54.4066,58335.0
2020-07-15 11:30:00,59.57,59.58,59.53,59.54,28897.0,54.4066,54.4157,54.3701,54.3792,28897.0
2020-07-15 11:35:00,59.53,59.53,59.42,59.42,54330.0,54.3701,54.3701,54.2696,54.2696,54330.0
2020-07-15 11:40:00,59.41,59.46,59.38,59.42,73061.0,54.2605,54.3061,54.2331,54.2696,73061.0
2020-07-15 11:45:00,59.42,59.44,59.34,59.35,28751.0,54.2696,54.2879,54.1965,54.2057,28751.0
2020-07-15 11:50:00,59.36,59.45,59.36,59.43,19097.0,54.2148,54.297,54.2148,54.2787,19097.0
2020-07-15 11:55:00,59.44,59.46,59.33,59.33,36906.0,54.2879,54.3061,54.1874,54.1874,36906.0
2020-07-15 12:00:00,59.33,59.34,59.27,59.28,23794.0,54.1874,54.1965,54.1326,54.1418,23794.0
2020-07-15 12:05:00,59.28,59.36,59.28,59.34,20245.0,54.1418,54.2148,54.1418,54.1965,20245.0
2020-07-15 12:10:00,59.33,59.34,59.28,59.34,14740.0,54.1874,54.1965,54.1418,54.1965,14740.0
2020-07-15 12:15:00,59.34,59.4,59.34,59.4,11800.0,54.1965,54.2513,54.1965,54.2513,11800.0
2020-07-15 12:20:00,59.39,59.41,59.34,59.35,22581.0,54.2422,54.2605,54.1965,54.2057,22581.0
2020-07-15 12:25:00,59.35,59.43,59.35,59.43,12238.0,54.2057,54.2787,54.2057,54.2787,12238.0
2020-07-15 12:30:00,59.42,59.42,59.29,59.33,28986.0,54.2696,54.2696,54.1509,54.1874,28986.0
2020-07-15 12:35:00,59.33,59.38,59.3,59.31,12607.0,54.1874,54.2331,54.16,54.1691,12607.0
2020-07-15 12:40:00,59.31,59.35,59.3,59.34,11707.0,54.1691,54.2057,54.16,54.1965,11707.0
2020-07-15 12:45:00,59.34,59.42,59.32,59.4,16033.0,54.1965,54.2696,54.1783,54.2513,16033.0
2020-07-15 12:50:00,59.39,59.42,59.38,59.42,8673.0,54.2422,54.2696,54.2331,54.2696,8673.0
2020-07-15 12:55:00,59.42,59.45,59.41,59.45,4000.0,54.2696,54.297,54.2605,54.297,4000.0
2020-07-15 13:00:00,59.45,59.45,59.4,59.41,15729.0,54.297,54.297,54.2513,54.2605,15729.0
2020-07-15 13:05:00,59.41,59.52,59.4,59.51,37418.0,54.2605,54.3609,54.2513,54.3518,37418.0
2020-07-15 13:10:00,59.51,59.55,59.48,59.52,29169.0,54.3518,54.3883,54.3244,54.3609,29169.0
2020-07-15 13:15:00,59.51,59.54,59.51,59.52,23905.0,54.3518,54.3792,54.3518,54.3609,23905.0
2020-07-15 13:20:00,59.52,59.54,59.51,59.53,7262.0,54.3609,54.3792,54.3518,54.3701,7262.0
2020-07-15 13:25:00,59.53,59.55,59.5,59.53,22391.0,54.3701,54.3883,54.3427,54.3701,22391.0
2020-07-15 13:30:00,59.53,59.56,59.53,59.56,4199.0,54.3701,54.3975,54.3701,54.3975,4199.0
2020-07-15 13:35:00,59.55,59.59,59.55,59.58,6773.0,54.3883,54.4249,54.3883,54.4157,6773.0
2020-07-15 13:40:00,59.58,59.6,59.56,59.56,6557.0,54.4157,54.434,54.3975,54.3975,6557.0
2020-07-15 13:45:00,59.57,59.58,59.54,59.54,4910.0,54.4066,54.4157,54.3792,54.3792,4910.0
2020-07-15 13:50:00,59.55,59.56,59.5,59.5,3922.0,54.3883,54.3975,54.3427,54.3427,3922.0
2020-07-15 13:55:00,59.51,59.52,59.48,59.5,3385.0,54.3518,54.3609,54.3244,54.3427,3385.0
2020-07-15 14:00:00,59.49,59.62,59.45,59.61,32670.0,54.3335,54.4523,54.297,54.4431,32670.0
2020-07-15 14:05:00,59.61,59.63,59.56,59.57,38459.0,54.4431,54.4614,54.3975,54.4066,38459.0
2020-07-15 14:10:00,59.58,59.58,59.53,59.55,27644.0,54.4157,54.4157,54.3701,54.3883,27644.0
2020-07-15 14:15:00,59.55,59.58,59.52,59.53,239715.0,54.3883,54.4157,54.3609,54.3701,239715.0
2020-07-15 14:20:00,59.53,59.54,59.49,59.51,15303.0,54.3701,54.3792,54.3335,54.3518,15303.0
2020-07-15 14:25:00,59.52,59.54,59.47,59.53,23652.0,54.3609,54.3792,54.3153,54.3701,23652.0
2020-07-15 14:30:00,59.53,59.58,59.53,59.57,11826.0,54.3701,54.4157,54.3701,54.4066,11826.0
2020-07-15 14:35:00,59.56,59.57,59.54,59.54,15939.0,54.3975,54.4066,54.3792,54.3792,15939.0
2020-07-15 14:40:00,59.54,59.58,59.54,59.55,18399.0,54.3792,54.4157,54.3792,54.3883,18399.0
2020-07-15 14:45:00,59.55,59.57,59.54,59.55,7386.0,54.3883,54.4066,54.3792,54.3883,7386.0
2020-07-15 14:50:00,59.55,59.55,59.43,59.45,32489.0,54.3883,54.3883,54.2787,54.297,32489.0
2020-07-15 14:55:00,59.44,59.48,59.42,59.42,18588.0,54.2879,54.3244,54.2696,54.2696,18588.0
2020-07-15 15:00:00,59.41,59.46,59.41,59.43,43589.0,54.2605,54.3061,54.2605,54.2787,43589.0
2020-07-15 15:05:00,59.44,59.44,59.36,59.4,19034.0,54.2879,54.2879,54.2148,54.2513,19034.0
2020-07-15 15:10:00,59.4,59.4,59.36,59.38,21314.0,54.2513,54.2513,54.2148,54.2331,21314.0
2020-07-15 15:15:00,59.38,59.43,59.35,59.43,15883.0,54.2331,54.2787,54.2057,54.2787,15883.0
2020-07-15 15:20:00,59.43,59.44,59.39,59.41,22073.0,54.2787,54.2879,54.2422,54.2605,22073.0
2020-07-15 15:25:00,59.41,59.5,59.4,59.5,49467.0,54.2605,54.3427,54.2513,54.3427,49467.0
2020-07-15 15:30:00,59.5,59.54,59.5,59.53,23266.0,54.3427,54.3792,54.3427,54.3701,23266.0
2020-07-15 15:35:00,59.53,59.54,59.52,59.54,20017.0,54.3701,54.3792,54.3609,54.3792,20017.0
2020-07-15 15:40:00,59.54,59.54,59.5,59.54,20418.0,54.3792,54.3792,54.3427,54.3792,20418.0
2020-07-15 15:45:00,59.54,59.6,59.52,59.58,211339.0,54.3792,54.434,54.3609,54.4157,211339.0
2020-07-15 15:50:00,59.58,59.58,59.45,59.46,175405.0,54.4157,54.4157,54.297,54.3061,175405.0
2020-07-15 15:55:00,59.47,59.52,59.45,59.5,56112.0,54.3153,54.3609,54.297,54.3427,56112.0
2020-07-16 09:30:00,58.79,58.89,58.71,58.72,160830.0,53.6942,53.7856,53.6212,53.6303,160830.0
2020-07-16 09:35:00,58.72,58.85,58.69,58.85,32419.0,53.6303,53.749,53.6029,53.749,32419.0
2020-07-16 09:40:00,58.84,58.87,58.78,58.85,73089.0,53.7399,53.7673,53.6851,53.749,73089.0
2020-07-16 09:45:00,58.85,58.9,58.81,58.89,45517.0,53.749,53.7947,53.7125,53.7856,45517.0
2020-07-16 09:50:00,58.89,58.96,58.88,58.92,46015.0,53.7856,53.8495,53.7764,53.813,46015.0
2020-07-16 09:55:00,58.91,58.91,58.85,58.86,37986.0,53.8038,53.8038,53.749,53.7582,37986.0
2020-07-16 10:00:00,58.87,58.92,58.77,58.78,24910.0,53.7673,53.813,53.676,53.6851,24910.0
2020-07-16 10:05:00,58.78,58.82,58.75,58.82,28511.0,53.6851,53.7216,53.6577,53.7216,28511.0
2020-07-16 10:10:00,58.82,58.88,58.81,58.88,62590.0,53.7216,53.7764,53.7125,53.7764,62590.0
2020-07-16 10:15:00,58.88,58.96,58.85,58.9,114229.0,53.7764,53.8495,53.749,53.7947,114229.0
2020-07-16 10:20:00,58.89,58.98,58.87,58.97,53208.0,53.7856,53.8678,53.7673,53.8586,53208.0
2020-07-16 10:25:00,58.97,59.02,58.93,59.0,73239.0,53.8586,53.9043,53.8221,53.886,73239.0
2020-07-16 10:30:00,59.0,59.03,58.98,59.02,20038.0,53.886,53.9134,53.8678,53.9043,20038.0
2020-07-16 10:35:00,59.03,59.1,59.02,59.09,27335.0,53.9134,53.9774,53.9043,53.9682,27335.0
2020-07-16 10:40:00,59.09,59.13,59.08,59.11,71747.0,53.9682,54.0048,53.9591,53.9865,71747.0
2020-07-16 10:45:00,59.12,59.14,59.09,59.1,47885.0,53.9956,54.0139,53.9682,53.9774,47885.0
2020-07-16 10:50:00,59.1,59.11,59.06,59.1,20156.0,53.9774,53.9865,53.9408,53.9774,20156.0
2020-07-16 10:55:00,59.1,59.1,58.99,59.0,34163.0,53.9774,53.9774,53.8769,53.886,34163.0
2020-07-16 11:00:00,59.0,59.0,58.93,58.95,18091.0,53.886,53.886,53.8221,53.8404,18091.0
2020-07-16 11:05:00,58.96,59.0,58.9,58.94,44378.0,53.8495,53.886,53.7947,53.8312,44378.0
2020-07-16 11:10:00,58.93,58.97,58.93,58.96,46109.0,53.8221,53.8586,53.8221,53.8495,46109.0
2020-07-16 11:15:00,58.97,58.99,58.92,58.97,49588.0,53.8586,53.8769,53.813,53.8586,49588.0
2020-07-16 11:20:00,58.97,59.02,58.96,59.01,20256.0,53.8586,53.9043,53.8495,53.8952,20256.0
2020-07-16 11:25:00,59.01,59.07,59.0,59.03,70351.0,53.8952,53.95,53.886,53.9134,70351.0
2020-07-16 11:30:00,59.03,59.03,58.98,59.0,38550.0,53.9134,53.9134,53.8678,53.886,38550.0
2020-07-16 11:35:00,59.0,59.01,58.96,58.97,34856.0,53.886,53.8952,53.8495,53.8586,34856.0
2020-07-16 11:40:00,58.97,59.0,58.93,58.93,8604.0,53.8586,53.886,53.8221,53.8221,8604.0
2020-07-16 11:45:00,58.93,58.98,58.92,58.96,88301.0,53.8221,53.8678,53.813,53.8495,88301.0
2020-07-16 11:50:00,58.97,59.01,58.96,58.99,21310.0,53.8586,53.8952,53.8495,53.8769,21310.0
2020-07-16 11:55:00,59.0,59.02,58.98,59.01,19512.0,53.886,53.9043,53.8678,53.8952,19512.0
2020-07-16 12:00:00,59.01,59.04,58.97,59.03,11100.0,53.8952,53.9226,53.8586,53.9134,11100.0
2020-07-16 12:05:00,59.02,59.04,59.0,59.03,34600.0,53.9043,53.9226,53.886,53.9134,34600.0
2020-07-16 12:10:00,59.03,59.04,58.97,58.98,24244.0,53.9134,53.9226,53.8586,53.8678,24244.0
2020-07-16 12:15:00,58.98,58.99,58.93,58.95,9013.0,53.8678,53.8769,53.8221,53.8404,9013.0
2020-07-16 12:20:00,58.94,58.94,58.9,58.91,30715.0,53.8312,53.8312,53.7947,53.8038,30715.0
2020-07-16 12:25:00,58.92,58.94,58.91,58.92,19305.0,53.813,53.8312,53.8038,53.813,19305.0
2020-07-16 12:30:00,58.93,58.96,58.92,58.94,16785.0,53.8221,53.8495,53.813,53.8312,16785.0
2020-07-16 12:35:00,58.94,58.96,58.92,58.94,8189.0,53.8312,53.8495,53.813,53.8312,8189.0
2020-07-16 12:40:00,58.94,58.97,58.93,58.97,8100.0,53.8312,53.8586,53.8221,53.8586,8100.0
2020-07-16 12:45:00,58.97,58.98,58.95,58.96,14398.0,53.8586,53.8678,53.8404,53.8495,14398.0
2020-07-16 12:50:00,58.95,58.97,58.94,58.95,9900.0,53.8404,53.8586,53.8312,53.8404,9900.0
2020-07-16 12:55:00,58.95,58.96,58.88,58.88,12338.0,53.8404,53.8495,53.7764,53.7764,12338.0
2020-07-16 13:00:00,58.88,58.94,58.88,58.92,14708.0,53.7764,53.8312,53.7764,53.813,14708.0
2020-07-16 13:05:00,58.92,58.96,58.92,58.96,15300.0,53.813,53.8495,53.813,53.8495,15300.0
2020-07-16 13:10:00,58.96,59.0,58.94,59.0,18531.0,53.8495,53.886,53.8312,53.886,18531.0
2020-07-16 13:15:00,58.99,58.99,58.97,58.98,6048.0,53.8769,53.8769,53.8586,53.8678,6048.0
2020-07-16 13:20:00,58.98,58.99,58.96,58.97,17980.0,53.8678,53.8769,53.8495,53.8586,17980.0
2020-07-16 13:25:00,58.97,58.98,58.95,58.97,5988.0,53.8586,53.8678,53.8404,53.8586,5988.0
2020-07-16 13:30:00,58.97,58.97,58.91,58.92,11000.0,53.8586,53.8586,53.8038,53.813,11000.0
2020-07-16 13:35:00,58.92,58.92,58.86,58.88,7233.0,53.813,53.813,53.7582,53.7764,7233.0
2020-07-16 13:40:00,58.88,58.9,58.87,58.89,8297.0,53.7764,53.7947,53.7673,53.7856,8297.0
2020-07-16 13:45:00,58.88,58.94,58.87,58.94,6710.0,53.7764,53.8312,53.7673,53.8312,6710.0
2020-07-16 13:50:00,58.94,58.96,58.92,58.94,20007.0,53.8312,53.8495,53.813,53.8312,20007.0
2020-07-16 13:55:00,58.94,58.94,58.9,58.91,19984.0,53.8312,53.8312,53.7947,53.8038,19984.0
2020-07-16 14:00:00,58.91,58.94,58.89,58.92,8661.0,53.8038,53.8312,53.7856,53.813,8661.0
2020-07-16 14:05:00,58.92,58.96,58.91,58.94,7699.0,53.813,53.8495,53.8038,53.8312,7699.0
2020-07-16 14:10:00,58.95,58.96,58.93,58.95,6015.0,53.8404,53.8495,53.8221,53.8404,6015.0
2020-07-16 14:15:00,58.97,58.97,58.94,58.96,7588.0,53.8586,53.8586,53.8312,53.8495,7588.0
2020-07-16 14:20:00,58.97,58.98,58.96,58.98,8595.0,53.8586,53.8678,53.8495,53.8678,8595.0
2020-07-16 14:25:00,58.99,58.99,58.96,58.97,7075.0,53.8769,53.8769,53.8495,53.8586,7075.0
2020-07-16 14:30:00,58.97,58.98,58.93,58.95,15199.0,53.8586,53.8678,53.8221,53.8404,15199.0
2020-07-16 14:35:00,58.95,58.95,58.93,58.93,4764.0,53.8404,53.8404,53.8221,53.8221,4764.0
2020-07-16 14:40:00,58.93,58.97,58.92,58.93,9474.0,53.8221,53.8586,53.813,53.8221,9474.0
2020-07-16 14:45:00,58.93,58.95,58.84,58.84,7009.0,53.8221,53.8404,53.7399,53.7399,7009.0
2020-07-16 14:50:00,58.84,58.87,58.84,58.84,9034.0,53.7399,53.7673,53.7399,53.7399,9034.0
2020-07-16 14:55:00,58.84,58.86,58.8,58.8,24428.0,53.7399,53.7582,53.7034,53.7034,24428.0
2020-07-16 15:00:00,58.8,58.82,58.79,58.81,10326.0,53.7034,53.7216,53.6942,53.7125,10326.0
2020-07-16 15:05:00,58.8,58.83,58.8,58.82,33324.0,53.7034,53.7308,53.7034,53.7216,33324.0
2020-07-16 15:10:00,58.82,58.83,58.8,58.82,12825.0,53.7216,53.7308,53.7034,53.7216,12825.0
2020-07-16 15:15:00,58.82,58.89,58.81,58.87,30139.0,53.7216,53.7856,53.7125,53.7673,30139.0
2020-07-16 15:20:00,58.88,58.89,58.87,58.89,11752.0,53.7764,53.7856,53.7673,53.7856,11752.0
2020-07-16 15:25:00,58.88,58.96,58.88,58.96,15088.0,53.7764,53.8495,53.7764,53.8495,15088.0
2020-07-16 15:30:00,58.95,58.99,58.94,58.98,12908.0,53.8404,53.8769,53.8312,53.8678,12908.0
2020-07-16 15:35:00,58.98,59.01,58.97,59.0,40581.0,53.8678,53.8952,53.8586,53.886,40581.0
2020-07-16 15:40:00,59.01,59.01,58.95,58.96,41652.0,53.8952,53.8952,53.8404,53.8495,41652.0
2020-07-16 15:45:00,58.96,58.98,58.91,58.93,39662.0,53.8495,53.8678,53.8038,53.8221,39662.0
2020-07-16 15:50:00,58.93,58.93,58.88,58.91,36689.0,53.8221,53.8221,53.7764,53.8038,36689.0
2020-07-16 15:55:00,58.91,58.93,58.86,58.92,93366.0,53.8038,53.8221,53.7582,53.813,93366.0
2020-07-17 09:30:00,59.46,59.56,59.29,59.31,157025.0,54.3061,54.3975,54.1509,54.1691,157025.0
2020-07-17 09:35:00,59.32,59.34,59.28,59.29,151476.0,54.1783,54.1965,54.1418,54.1509,151476.0
2020-07-17 09:40:00,59.3,59.3,59.21,59.25,85792.0,54.16,54.16,54.0778,54.1144,85792.0
2020-07-17 09:45:00,59.25,59.29,59.22,59.27,54584.0,54.1144,54.1509,54.087,54.1326,54584.0
2020-07-17 09:50:00,59.29,59.35,59.28,59.32,33120.0,54.1509,54.2057,54.1418,54.1783,33120.0
2020-07-17 09:55:00,59.31,59.34,59.3,59.32,38047.0,54.1691,54.1965,54.16,54.1783,38047.0
2020-07-17 10:00:00,59.32,59.37,59.23,59.27,150374.0,54.1783,54.2239,54.0961,54.1326,150374.0
2020-07-17 10:05:00,59.28,59.33,59.28,59.31,84414.0,54.1418,54.1874,54.1418,54.1691,84414.0
2020-07-17 10:10:00,59.31,59.4,59.29,59.38,32021.0,54.1691,54.2513,54.1509,54.2331,32021.0
2020-07-17 10:15:00,59.38,59.42,59.3,59.31,92182.0,54.2331,54.2696,54.16,54.1691,92182.0
2020-07-17 10:20:00,59.3,59.31,59.22,59.23,59187.0,54.16,54.1691,54.087,54.0961,59187.0
2020-07-17 10:25:00,59.23,59.25,59.17,59.21,36256.0,54.0961,54.1144,54.0413,54.0778,36256.0
2020-07-17 10:30:00,59.21,59.21,59.13,59.17,76569.0,54.0778,54.0778,54.0048,54.0413,76569.0
2020-07-17 10:35:00,59.17,59.24,59.16,59.21,56266.0,54.0413,54.1052,54.0322,54.0778,56266.0
2020-07-17 10:40:00,59.21,59.26,59.21,59.22,43110.0,54.0778,54.1235,54.0778,54.087,43110.0
2020-07-17 10:45:00,59.22,59.29,59.21,59.27,33683.0,54.087,54.1509,54.0778,54.1326,33683.0
2020-07-17 10:50:00,59.28,59.33,59.28,59.3,26225.0,54.1418,54.1874,54.1418,54.16,26225.0
2020-07-17 10:55:00,59.31,59.33,59.3,59.32,17744.0,54.1691,54.1874,54.16,54.1783,17744.0
2020-07-17 11:00:00,59.32,59.37,59.32,59.34,34222.0,54.1783,54.2239,54.1783,54.1965,34222.0
2020-07-17 11:05:00,59.34,59.4,59.33,59.4,42958.0,54.1965,54.2513,54.1874,54.2513,42958.0
2020-07-17 11:10:00,59.4,59.41,59.38,59.39,57354.0,54.2513,54.2605,54.2331,54.2422,57354.0
2020-07-17 11:15:00,59.4,59.42,59.38,59.38,60897.0,54.2513,54.2696,54.2331,54.2331,60897.0
2020-07-17 11:20:00,59.39,59.42,59.39,59.4,18002.0,54.2422,54.2696,54.2422,54.2513,18002.0
2020-07-17 11:25:00,59.4,59.42,59.39,59.41,35591.0,54.2513,54.2696,54.2422,54.2605,35591.0
2020-07-17 11:30:00,59.42,59.43,59.39,59.41,44080.0,54.2696,54.2787,54.2422,54.2605,44080.0
2020-07-17 11:35:00,59.41,59.43,59.4,59.41,58936.0,54.2605,54.2787,54.2513,54.2605,58936.0
2020-07-17 11:40:00,59.41,59.43,59.38,59.4,18190.0,54.2605,54.2787,54.2331,54.2513,18190.0
2020-07-17 11:45:00,59.39,59.41,59.37,59.39,25343.0,54.2422,54.2605,54.2239,54.2422,25343.0
2020-07-17 11:50:00,59.39,59.46,59.38,59.46,11275.0,54.2422,54.3061,54.2331,54.3061,11275.0
2020-07-17 11:55:00,59.47,59.5,59.46,59.49,20783.0,54.3153,54.3427,54.3061,54.3335,20783.0
2020-07-17 12:00:00,59.49,59.52,59.47,59.51,12943.0,54.3335,54.3609,54.3153,54.3518,12943.0
2020-07-17 12:05:00,59.52,59.53,59.5,59.52,34445.0,54.3609,54.3701,54.3427,54.3609,34445.0
2020-07-17 12:10:00,59.52,59.52,59.48,59.48,33616.0,54.3609,54.3609,54.3244,54.3244,33616.0
2020-07-17 12:15:00,59.48,59.49,59.45,59.46,23499.0,54.3244,54.3335,54.297,54.3061,23499.0
2020-07-17 12:20:00,59.45,59.48,59.44,59.48,10715.0,54.297,54.3244,54.2879,54.3244,10715.0
2020-07-17 12:25:00,59.48,59.48,59.44,59.44,9708.0,54.3244,54.3244,54.2879,54.2879,9708.0
2020-07-17 12:30:00,59.44,59.44,59.41,59.42,7676.0,54.2879,54.2879,54.2605,54.2696,7676.0
2020-07-17 12:35:00,59.43,59.45,59.43,59.44,16733.0,54.2787,54.297,54.2787,54.2879,16733.0
2020-07-17 12:40:00,59.43,59.45,59.41,59.41,12278.0,54.2787,54.297,54.2605,54.2605,12278.0
2020-07-17 12:45:00,59.42,59.43,59.4,59.41,12915.0,54.2696,54.2787,54.2513,54.2605,12915.0
2020-07-17 12:50:00,59.41,59.41,59.39,59.4,35340.0,54.2605,54.2605,54.2422,54.2513,35340.0
2020-07-17 12:55:00,59.39,59.39,59.35,59.37,11293.0,54.2422,54.2422,54.2057,54.2239,11293.0
2020-07-17 13:00:00,59.37,59.37,59.35,59.37,12882.0,54.2239,54.2239,54.2057,54.2239,12882.0
2020-07-17 13:05:00,59.37,59.39,59.36,59.38,5500.0,54.2239,54.2422,54.2148,54.2331,5500.0
2020-07-17 13:10:00,59.39,59.41,59.38,59.4,42097.0,54.2422,54.2605,54.2331,54.2513,42097.0
2020-07-17 13:15:00,59.39,59.41,59.35,59.36,79503.0,54.2422,54.2605,54.2057,54.2148,79503.0
2020-07-17 13:20:00,59.37,59.44,59.37,59.43,12300.0,54.2239,54.2879,54.2239,54.2787,12300.0
2020-07-17 13:25:00,59.44,59.44,59.41,59.42,5207.0,54.2879,54.2879,54.2605,54.2696,5207.0
2020-07-17 13:30:00,59.42,59.42,59.39,59.39,7837.0,54.2696,54.2696,54.2422,54.2422,7837.0
2020-07-17 13:35:00,59.39,59.39,59.34,59.35,19280.0,54.2422,54.2422,54.1965,54.2057,19280.0
2020-07-17 13:40:00,59.35,59.37,59.34,59.37,10358.0,54.2057,54.2239,54.1965,54.2239,10358.0
2020-07-17 13:45:00,59.38,59.38,59.35,59.38,3776.0,54.2331,54.2331,54.2057,54.2331,3776.0
2020-07-17 13:50:00,59.38,59.39,59.35,59.36,12437.0,54.2331,54.2422,54.2057,54.2148,12437.0
2020-07-17 13:55:00,59.35,59.35,59.33,59.33,9823.0,54.2057,54.2057,54.1874,54.1874,9823.0
2020-07-17 14:00:00,59.33,59.37,59.33,59.37,11236.0,54.1874,54.2239,54.1874,54.2239,11236.0
2020-07-17 14:05:00,59.37,59.38,59.35,59.37,7126.0,54.2239,54.2331,54.2057,54.2239,7126.0
2020-07-17 14:10:00,59.38,59.4,59.36,59.4,13788.0,54.2331,54.2513,54.2148,54.2513,13788.0
2020-07-17 14:15:00,59.4,59.41,59.4,59.41,3348.0,54.2513,54.2605,54.2513,54.2605,3348.0
2020-07-17 14:20:00,59.42,59.42,59.37,59.38,17437.0,54.2696,54.2696,54.2239,54.2331,17437.0
2020-07-17 14:25:00,59.37,59.38,59.36,59.36,13358.0,54.2239,54.2331,54.2148,54.2148,13358.0
2020-07-17 14:30:00,59.37,59.38,59.34,59.35,7771.0,54.2239,54.2331,54.1965,54.2057,7771.0
2020-07-17 14:35:00,59.34,59.36,59.33,59.36,15200.0,54.1965,54.2148,54.1874,54.2148,15200.0
2020-07-17 14:40:00,59.36,59.36,59.34,59.35,14138.0,54.2148,54.2148,54.1965,54.2057,14138.0
2020-07-17 14:45:00,59.35,59.35,59.33,59.34,16989.0,54.2057,54.2057,54.1874,54.1965,16989.0
2020-07-17 14:50:00,59.34,59.37,59.34,59.37,9218.0,54.1965,54.2239,54.1965,54.2239,9218.0
2020-07-17 14:55:00,59.37,59.37,59.33,59.33,30775.0,54.2239,54.2239,54.1874,54.1874,30775.0
2020-07-17 15:00:00,59.32,59.34,59.29,59.31,9527.0,54.1783,54.1965,54.1509,54.1691,9527.0
2020-07-17 15:05:00,59.31,59.35,59.3,59.34,14063.0,54.1691,54.2057,54.16,54.1965,14063.0
2020-07-17 15:10:00,59.33,59.35,59.32,59.33,10334.0,54.1874,54.2057,54.1783,54.1874,10334.0
2020-07-17 15:15:00,59.33,59.36,59.31,59.36,18499.0,54.1874,54.2148,54.1691,54.2148,18499.0
2020-07-17 15:20:00,59.35,59.38,59.35,59.36,24018.0,54.2057,54.2331,54.2057,54.2148,24018.0
2020-07-17 15:25:00,59.36,59.37,59.33,59.35,26059.0,54.2148,54.2239,54.1874,54.2057,26059.0
2020-07-17 15:30:00,59.36,59.37,59.34,59.36,32815.0,54.2148,54.2239,54.1965,54.2148,32815.0
2020-07-17 15:35:00,59.36,59.38,59.33,59.37,111661.0,54.2148,54.2331,54.1874,54.2239,111661.0
2020-07-17 15:40:00,59.36,59.39,59.34,59.39,39487.0,54.2148,54.2422,54.1965,54.2422,39487.0
2020-07-17 15:45:00,59.39,59.39,59.35,59.37,39377.0,54.2422,54.2422,54.2057,54.2239,39377.0
2020-07-17 15:50:00,59.37,59.4,59.34,59.39,95607.0,54.2239,54.2513,54.1965,54.2422,95607.0
2020-07-17 15:55:00,59.39,59.47,59.38,59.43,211436.0,54.2422,54.3153,54.2331,54.2787,211436.0
2020-07-20 09:30:00,59.35,59.39,59.27,59.3,197566.0,54.2057,54.2422,54.1326,54.16,197566.0
2020-07-20 09:35:00,59.33,59.33,59.16,59.28,83573.0,54.1874,54.1874,54.0322,54.1418,83573.0
2020-07-20 09:40:00,59.28,59.28,59.21,59.25,45899.0,54.1418,54.1418,54.0778,54.1144,45899.0
2020-07-20 09:45:00,59.22,59.29,59.22,59.23,64495.0,54.087,54.1509,54.087,54.0961,64495.0
2020-07-20 09:50:00,59.23,59.28,59.22,59.24,21459.0,54.0961,54.1418,54.087,54.1052,21459.0
2020-07-20 09:55:00,59.23,59.26,59.19,59.26,36609.0,54.0961,54.1235,54.0596,54.1235,36609.0
2020-07-20 10:00:00,59.25,59.29,59.2,59.27,37817.0,54.1144,54.1509,54.0687,54.1326,37817.0
2020-07-20 10:05:00,59.28,59.37,59.28,59.36,30346.0,54.1418,54.2239,54.1418,54.2148,30346.0
2020-07-20 10:10:00,59.36,59.37,59.32,59.35,56504.0,54.2148,54.2239,54.1783,54.2057,56504.0
2020-07-20 10:15:00,59.36,59.4,59.35,59.39,50197.0,54.2148,54.2513,54.2057,54.2422,50197.0
2020-07-20 10:20:00,59.4,59.46,59.39,59.46,82680.0,54.2513,54.3061,54.2422,54.3061,82680.0
2020-07-20 10:25:00,59.45,59.53,59.43,59.52,48718.0,54.297,54.3701,54.2787,54.3609,48718.0
2020-07-20 10:30:00,59.52,59.54,59.48,59.51,44626.0,54.3609,54.3792,54.3244,54.3518,44626.0
2020-07-20 10:35:00,59.51,59.59,59.51,59.57,119577.0,54.3518,54.4249,54.3518,54.4066,119577.0
2020-07-20 10:40:00,59.57,59.62,59.56,59.59,32252.0,54.4066,54.4523,54.3975,54.4249,32252.0
2020-07-20 10:45:00,59.58,59.62,59.56,59.6,27188.0,54.4157,54.4523,54.3975,54.434,27188.0
2020-07-20 10:50:00,59.59,59.59,59.56,59.58,21825.0,54.4249,54.4249,54.3975,54.4157,21825.0
2020-07-20 10:55:00,59.58,59.6,59.53,59.55,20150.0,54.4157,54.434,54.3701,54.3883,20150.0
2020-07-20 11:00:00,59.54,59.55,59.51,59.53,21275.0,54.3792,54.3883,54.3518,54.3701,21275.0
2020-07-20 11:05:00,59.53,59.56,59.53,59.55,13898.0,54.3701,54.3975,54.3701,54.3883,13898.0
2020-07-20 11:10:00,59.55,59.59,59.54,59.58,15095.0,54.3883,54.4249,54.3792,54.4157,15095.0
2020-07-20 11:15:00,59.58,59.62,59.58,59.6,23628.0,54.4157,54.4523,54.4157,54.434,23628.0
2020-07-20 11:20:00,59.6,59.61,59.55,59.58,17383.0,54.434,54.4431,54.3883,54.4157,17383.0
2020-07-20 11:25:00,59.58,59.62,59.58,59.59,16438.0,54.4157,54.4523,54.4157,54.4249,16438.0
2020-07-20 11:30:00,59.6,59.6,59.57,59.58,11204.0,54.434,54.434,54.4066,54.4157,11204.0
2020-07-20 11:35:00,59.58,59.62,59.55,59.61,12878.0,54.4157,54.4523,54.3883,54.4431,12878.0
2020-07-20 11:40:00,59.62,59.63,59.61,59.63,7240.0,54.4523,54.4614,54.4431,54.4614,7240.0
2020-07-20 11:45:00,59.63,59.65,59.63,59.64,5165.0,54.4614,54.4797,54.4614,54.4705,5165.0
2020-07-20 11:50:00,59.64,59.64,59.61,59.61,6837.0,54.4705,54.4705,54.4431,54.4431,6837.0
2020-07-20 11:55:00,59.61,59.63,59.61,59.61,5370.0,54.4431,54.4614,54.4431,54.4431,5370.0
2020-07-20 12:00:00,59.62,59.62,59.57,59.58,24320.0,54.4523,54.4523,54.4066,54.4157,24320.0
2020-07-20 12:05:00,59.59,59.59,59.55,59.55,34253.0,54.4249,54.4249,54.3883,54.3883,34253.0
2020-07-20 12:10:00,59.55,59.57,59.55,59.56,2600.0,54.3883,54.4066,54.3883,54.3975,2600.0
2020-07-20 12:15:00,59.56,59.58,59.56,59.57,3200.0,54.3975,54.4157,54.3975,54.4066,3200.0
2020-07-20 12:20:00,59.57,59.58,59.52,59.52,4487.0,54.4066,54.4157,54.3609,54.3609,4487.0
2020-07-20 12:25:00,59.53,59.53,59.5,59.51,24459.0,54.3701,54.3701,54.3427,54.3518,24459.0
2020-07-20 12:30:00,59.51,59.56,59.51,59.56,24412.0,54.3518,54.3975,54.3518,54.3975,24412.0
2020-07-20 12:35:00,59.55,59.59,59.55,59.58,17238.0,54.3883,54.4249,54.3883,54.4157,17238.0
2020-07-20 12:40:00,59.58,59.59,59.56,59.58,4096.0,54.4157,54.4249,54.3975,54.4157,4096.0
2020-07-20 12:45:00,59.58,59.58,59.56,59.57,2277.0,54.4157,54.4157,54.3975,54.4066,2277.0
2020-07-20 12:50:00,59.57,59.58,59.56,59.57,6750.0,54.4066,54.4157,54.3975,54.4066,6750.0
2020-07-20 12:55:00,59.57,59.6,59.55,59.59,10900.0,54.4066,54.434,54.3883,54.4249,10900.0
2020-07-20 13:00:00,59.6,59.61,59.57,59.57,6545.0,54.434,54.4431,54.4066,54.4066,6545.0
2020-07-20 13:05:00,59.57,59.58,59.55,59.57,4248.0,54.4066,54.4157,54.3883,54.4066,4248.0
2020-07-20 13:10:00,59.57,59.57,59.54,59.54,3500.0,54.4066,54.4066,54.3792,54.3792,3500.0
2020-07-20 13:15:00,59.55,59.59,59.54,59.59,4500.0,54.3883,54.4249,54.3792,54.4249,4500.0
2020-07-20 13:20:00,59.58,59.59,59.58,59.59,3455.0,54.4157,54.4249,54.4157,54.4249,3455.0
2020-07-20 13:25:00,59.59,59.59,59.57,59.58,4200.0,54.4249,54.4249,54.4066,54.4157,4200.0
2020-07-20 13:30:00,59.59,59.59,59.57,59.58,3780.0,54.4249,54.4249,54.4066,54.4157,3780.0
2020-07-20 13:35:00,59.58,59.59,59.57,59.58,2720.0,54.4157,54.4249,54.4066,54.4157,2720.0
2020-07-20 13:40:00,59.59,59.64,59.59,59.62,11434.0,54.4249,54.4705,54.4249,54.4523,11434.0
2020-07-20 13:45:00,59.61,59.61,59.59,59.61,1400.0,54.4431,54.4431,54.4249,54.4431,1400.0
2020-07-20 13:50:00,59.61,59.63,59.6,59.63,4925.0,54.4431,54.4614,54.434,54.4614,4925.0
2020-07-20 13:55:00,59.63,59.63,59.61,59.61,10746.0,54.4614,54.4614,54.4431,54.4431,10746.0
2020-07-20 14:00:00,59.61,59.61,59.59,59.61,3790.0,54.4431,54.4431,54.4249,54.4431,3790.0
2020-07-20 14:05:00,59.6,59.61,59.58,59.59,7900.0,54.434,54.4431,54.4157,54.4249,7900.0
2020-07-20 14:10:00,59.59,59.6,59.57,59.59,4554.0,54.4249,54.434,54.4066,54.4249,4554.0
2020-07-20 14:15:00,59.59,59.59,59.55,59.56,5984.0,54.4249,54.4249,54.3883,54.3975,5984.0
2020-07-20 14:20:00,59.57,59.58,59.55,59.57,21916.0,54.4066,54.4157,54.3883,54.4066,21916.0
2020-07-20 14:25:00,59.57,59.58,59.55,59.58,9152.0,54.4066,54.4157,54.3883,54.4157,9152.0
2020-07-20 14:30:00,59.58,59.61,59.56,59.61,3867.0,54.4157,54.4431,54.3975,54.4431,3867.0
2020-07-20 14:35:00,59.61,59.61,59.58,59.58,5142.0,54.4431,54.4431,54.4157,54.4157,5142.0
2020-07-20 14:40:00,59.59,59.6,59.59,59.6,5088.0,54.4249,54.434,54.4249,54.434,5088.0
2020-07-20 14:45:00,59.6,59.6,59.58,59.6,18762.0,54.434,54.434,54.4157,54.434,18762.0
2020-07-20 14:50:00,59.6,59.61,59.59,59.6,7901.0,54.434,54.4431,54.4249,54.434,7901.0
2020-07-20 14:55:00,59.6,59.61,59.59,59.61,6625.0,54.434,54.4431,54.4249,54.4431,6625.0
2020-07-20 15:00:00,59.6,59.61,59.58,59.61,11351.0,54.434,54.4431,54.4157,54.4431,11351.0
2020-07-20 15:05:00,59.61,59.61,59.58,59.59,21248.0,54.4431,54.4431,54.4157,54.4249,21248.0
2020-07-20 15:10:00,59.59,59.6,59.57,59.6,18610.0,54.4249,54.434,54.4066,54.434,18610.0
2020-07-20 15:15:00,59.59,59.67,59.58,59.67,18663.0,54.4249,54.4979,54.4157,54.4979,18663.0
2020-07-20 15:20:00,59.67,59.69,59.65,59.69,21012.0,54.4979,54.5162,54.4797,54.5162,21012.0
2020-07-20 15:25:00,59.68,59.72,59.67,59.71,19560.0,54.5071,54.5436,54.4979,54.5345,19560.0
2020-07-20 15:30:00,59.71,59.76,59.7,59.74,16138.0,54.5345,54.5801,54.5253,54.5619,16138.0
2020-07-20 15:35:00,59.75,59.79,59.74,59.78,17856.0,54.571,54.6075,54.5619,54.5984,17856.0
2020-07-20 15:40:00,59.77,59.78,59.75,59.76,18900.0,54.5893,54.5984,54.571,54.5801,18900.0
2020-07-20 15:45:00,59.76,59.78,59.74,59.78,26002.0,54.5801,54.5984,54.5619,54.5984,26002.0
2020-07-20 15:50:00,59.78,59.79,59.75,59.76,25498.0,54.5984,54.6075,54.571,54.5801,25498.0
2020-07-20 15:55:00,59.76,59.83,59.72,59.75,122472.0,54.5801,54.6441,54.5436,54.571,122472.0
2020-07-21 09:30:00,60.39,60.39,60.25,60.32,54725.0,55.1555,55.1555,55.0277,55.0916,54725.0
2020-07-21 09:35:00,60.32,60.33,60.23,60.24,133494.0,55.0916,55.1007,55.0094,55.0185,133494.0
2020-07-21 09:40:00,60.22,60.28,60.2,60.24,106586.0,55.0003,55.0551,54.982,55.0185,106586.0
2020-07-21 09:45:00,60.24,60.33,60.22,60.32,100237.0,55.0185,55.1007,55.0003,55.0916,100237.0
2020-07-21 09:50:00,60.33,60.44,60.31,60.44,80275.0,55.1007,55.2012,55.0825,55.2012,80275.0
2020-07-21 09:55:00,60.45,60.45,60.38,60.41,39946.0,55.2103,55.2103,55.1464,55.1738,39946.0
2020-07-21 10:00:00,60.41,60.42,60.36,60.42,39992.0,55.1738,55.1829,55.1281,55.1829,39992.0
2020-07-21 10:05:00,60.42,60.44,60.34,60.34,36630.0,55.1829,55.2012,55.1099,55.1099,36630.0
2020-07-21 10:10:00,60.31,60.36,60.29,60.3,36717.0,55.0825,55.1281,55.0642,55.0733,36717.0
2020-07-21 10:15:00,60.3,60.39,60.29,60.39,25880.0,55.0733,55.1555,55.0642,55.1555,25880.0
2020-07-21 10:20:00,60.39,60.42,60.36,60.38,26444.0,55.1555,55.1829,55.1281,55.1464,26444.0
2020-07-21 10:25:00,60.38,60.38,60.15,60.18,126730.0,55.1464,55.1464,54.9363,54.9637,126730.0
2020-07-21 10:30:00,60.18,60.27,60.17,60.23,32811.0,54.9637,55.0459,54.9546,55.0094,32811.0
2020-07-21 10:35:00,60.23,60.25,60.16,60.23,33557.0,55.0094,55.0277,54.9455,55.0094,33557.0
2020-07-21 10:40:00,60.23,60.29,60.18,60.22,37580.0,55.0094,55.0642,54.9637,55.0003,37580.0
2020-07-21 10:45:00,60.21,60.33,60.21,60.32,45962.0,54.9911,55.1007,54.9911,55.0916,45962.0
2020-07-21 10:50:00,60.33,60.41,60.33,60.4,89068.0,55.1007,55.1738,55.1007,55.1647,89068.0
2020-07-21 10:55:00,60.4,60.45,60.35,60.36,57620.0,55.1647,55.2103,55.119,55.1281,57620.0
2020-07-21 11:00:00,60.35,60.41,60.35,60.38,27221.0,55.119,55.1738,55.119,55.1464,27221.0
2020-07-21 11:05:00,60.38,60.41,60.33,60.33,25629.0,55.1464,55.1738,55.1007,55.1007,25629.0
2020-07-21 11:10:00,60.34,60.36,60.27,60.36,17949.0,55.1099,55.1281,55.0459,55.1281,17949.0
2020-07-21 11:15:00,60.36,60.43,60.35,60.42,9909.0,55.1281,55.1921,55.119,55.1829,9909.0
2020-07-21 11:20:00,60.42,60.42,60.37,60.4,27098.0,55.1829,55.1829,55.1373,55.1647,27098.0
2020-07-21 11:25:00,60.41,60.42,60.35,60.4,28628.0,55.1738,55.1829,55.119,55.1647,28628.0
2020-07-21 11:30:00,60.41,60.44,60.37,60.41,44753.0,55.1738,55.2012,55.1373,55.1738,44753.0
2020-07-21 11:35:00,60.41,60.42,60.38,60.38,23488.0,55.1738,55.1829,55.1464,55.1464,23488.0
2020-07-21 11:40:00,60.38,60.42,60.37,60.42,16204.0,55.1464,55.1829,55.1373,55.1829,16204.0
2020-07-21 11:45:00,60.43,60.43,60.31,60.32,36476.0,55.1921,55.1921,55.0825,55.0916,36476.0
2020-07-21 11:50:00,60.32,60.33,60.29,60.3,38264.0,55.0916,55.1007,55.0642,55.0733,38264.0
2020-07-21 11:55:00,60.3,60.37,60.29,60.35,82727.0,55.0733,55.1373,55.0642,55.119,82727.0
2020-07-21 12:00:00,60.35,60.38,60.34,60.35,23375.0,55.119,55.1464,55.1099,55.119,23375.0
2020-07-21 12:05:00,60.36,60.36,60.31,60.33,24200.0,55.1281,55.1281,55.0825,55.1007,24200.0
2020-07-21 12:10:00,60.33,60.34,60.31,60.33,68700.0,55.1007,55.1099,55.0825,55.1007,68700.0
2020-07-21 12:15:00,60.33,60.33,60.29,60.3,17123.0,55.1007,55.1007,55.0642,55.0733,17123.0
2020-07-21 12:20:00,60.3,60.36,60.29,60.34,11030.0,55.0733,55.1281,55.0642,55.1099,11030.0
2020-07-21 12:25:00,60.33,60.39,60.33,60.38,12800.0,55.1007,55.1555,55.1007,55.1464,12800.0
2020-07-21 12:30:00,60.38,60.4,60.37,60.39,10118.0,55.1464,55.1647,55.1373,55.1555,10118.0
2020-07-21 12:35:00,60.38,60.38,60.34,60.36,81702.0,55.1464,55.1464,55.1099,55.1281,81702.0
2020-07-21 12:40:00,60.37,60.42,60.34,60.42,17964.0,55.1373,55.1829,55.1099,55.1829,17964.0
2020-07-21 12:45:00,60.42,60.43,60.33,60.33,40424.0,55.1829,55.1921,55.1007,55.1007,40424.0
2020-07-21 12:50:00,60.33,60.35,60.32,60.34,14455.0,55.1007,55.119,55.0916,55.1099,14455.0
2020-07-21 12:55:00,60.35,60.36,60.34,60.36,17524.0,55.119,55.1281,55.1099,55.1281,17524.0
2020-07-21 13:00:00,60.36,60.36,60.32,60.33,39076.0,55.1281,55.1281,55.0916,55.1007,39076.0
2020-07-21 13:05:00,60.32,60.34,60.32,60.32,4088.0,55.0916,55.1099,55.0916,55.0916,4088.0
2020-07-21 13:10:00,60.32,60.32,60.25,60.25,3977.0,55.0916,55.0916,55.0277,55.0277,3977.0
2020-07-21 13:15:00,60.25,60.28,60.23,60.28,8803.0,55.0277,55.0551,55.0094,55.0551,8803.0
2020-07-21 13:20:00,60.28,60.28,60.24,60.26,7628.0,55.0551,55.0551,55.0185,55.0368,7628.0
2020-07-21 13:25:00,60.26,60.31,60.26,60.31,4950.0,55.0368,55.0825,55.0368,55.0825,4950.0
2020-07-21 13:30:00,60.31,60.33,60.31,60.33,3025.0,55.0825,55.1007,55.0825,55.1007,3025.0
2020-07-21 13:35:00,60.33,60.35,60.32,60.35,7000.0,55.1007,55.119,55.0916,55.119,7000.0
2020-07-21 13:40:00,60.35,60.37,60.34,60.34,4162.0,55.119,55.1373,55.1099,55.1099,4162.0
2020-07-21 13:45:00,60.34,60.4,60.34,60.4,9714.0,55.1099,55.1647,55.1099,55.1647,9714.0
2020-07-21 13:50:00,60.4,60.42,60.38,60.39,23441.0,55.1647,55.1829,55.1464,55.1555,23441.0
2020-07-21 13:55:00,60.39,60.39,60.34,60.34,10150.0,55.1555,55.1555,55.1099,55.1099,10150.0
2020-07-21 14:00:00,60.34,60.4,60.33,60.38,9589.0,55.1099,55.1647,55.1007,55.1464,9589.0
2020-07-21 14:05:00,60.39,60.42,60.38,60.42,3758.0,55.1555,55.1829,55.1464,55.1829,3758.0
2020-07-21 14:10:00,60.42,60.43,60.37,60.38,12500.0,55.1829,55.1921,55.1373,55.1464,12500.0
2020-07-21 14:15:00,60.38,60.41,60.37,60.37,15515.0,55.1464,55.1738,55.1373,55.1373,15515.0
2020-07-21 14:20:00,60.39,60.41,60.38,60.41,6800.0,55.1555,55.1738,55.1464,55.1738,6800.0
2020-07-21 14:25:00,60.41,60.42,60.39,60.42,5923.0,55.1738,55.1829,55.1555,55.1829,5923.0
2020-07-21 14:30:00,60.42,60.43,60.39,60.41,6791.0,55.1829,55.1921,55.1555,55.1738,6791.0
2020-07-21 14:35:00,60.41,60.41,60.38,60.4,13443.0,55.1738,55.1738,55.1464,55.1647,13443.0
2020-07-21 14:40:00,60.4,60.42,60.4,60.41,3514.0,55.1647,55.1829,55.1647,55.1738,3514.0
2020-07-21 14:45:00,60.41,60.43,60.39,60.42,4877.0,55.1738,55.1921,55.1555,55.1829,4877.0
2020-07-21 14:50:00,60.41,60.44,60.41,60.43,12685.0,55.1738,55.2012,55.1738,55.1921,12685.0
2020-07-21 14:55:00,60.44,60.44,60.4,60.42,13191.0,55.2012,55.2012,55.1647,55.1829,13191.0
2020-07-21 15:00:00,60.42,60.45,60.41,60.43,19389.0,55.1829,55.2103,55.1738,55.1921,19389.0
2020-07-21 15:05:00,60.43,60.44,60.35,60.35,239509.0,55.1921,55.2012,55.119,55.119,239509.0
2020-07-21 15:10:00,60.35,60.36,60.23,60.28,24374.0,55.119,55.1281,55.0094,55.0551,24374.0
2020-07-21 15:15:00,60.28,60.28,60.19,60.21,27024.0,55.0551,55.0551,54.9729,54.9911,27024.0
2020-07-21 15:20:00,60.21,60.26,60.18,60.25,34940.0,54.9911,55.0368,54.9637,55.0277,34940.0
2020-07-21 15:25:00,60.25,60.28,60.19,60.2,41242.0,55.0277,55.0551,54.9729,54.982,41242.0
2020-07-21 15:30:00,60.21,60.23,60.17,60.18,38478.0,54.9911,55.0094,54.9546,54.9637,38478.0
2020-07-21 15:35:00,60.19,60.19,60.12,60.14,61011.0,54.9729,54.9729,54.9089,54.9272,61011.0
2020-07-21 15:40:00,60.14,60.15,60.1,60.15,55417.0,54.9272,54.9363,54.8907,54.9363,55417.0
2020-07-21 15:45:00,60.15,60.2,60.14,60.17,77082.0,54.9363,54.982,54.9272,54.9546,77082.0
2020-07-21 15:50:00,60.17,60.17,60.05,60.07,128940.0,54.9546,54.9546,54.845,54.8633,128940.0
2020-07-21 15:55:00,60.07,60.11,60.03,60.09,266448.0,54.8633,54.8998,54.8267,54.8815,266448.0
2020-07-22 09:30:00,59.95,60.04,59.89,59.89,88406.0,54.7537,54.8359,54.6989,54.6989,88406.0
2020-07-22 09:35:00,59.9,59.92,59.82,59.89,238886.0,54.708,54.7263,54.6349,54.6989,238886.0
2020-07-22 09:40:00,59.9,59.94,59.88,59.89,50633.0,54.708,54.7445,54.6897,54.6989,50633.0
2020-07-22 09:45:00,59.9,59.96,59.88,59.95,51594.0,54.708,54.7628,54.6897,54.7537,51594.0
2020-07-22 09:50:00,59.96,60.06,59.94,60.05,45522.0,54.7628,54.8541,54.7445,54.845,45522.0
2020-07-22 09:55:00,60.05,60.07,59.94,59.97,27732.0,54.845,54.8633,54.7445,54.7719,27732.0
2020-07-22 10:00:00,59.97,59.99,59.95,59.98,28420.0,54.7719,54.7902,54.7537,54.7811,28420.0
2020-07-22 10:05:00,59.97,59.98,59.88,59.91,43045.0,54.7719,54.7811,54.6897,54.7171,43045.0
2020-07-22 10:10:00,59.91,59.96,59.88,59.89,53635.0,54.7171,54.7628,54.6897,54.6989,53635.0
2020-07-22 10:15:00,59.89,59.96,59.88,59.95,31468.0,54.6989,54.7628,54.6897,54.7537,31468.0
2020-07-22 10:20:00,59.95,59.98,59.93,59.94,24760.0,54.7537,54.7811,54.7354,54.7445,24760.0
2020-07-22 10:25:00,59.94,59.96,59.87,59.87,26338.0,54.7445,54.7628,54.6806,54.6806,26338.0
2020-07-22 10:30:00,59.86,59.92,59.85,59.89,19092.0,54.6715,54.7263,54.6623,54.6989,19092.0
2020-07-22 10:35:00,59.89,60.0,59.88,59.99,34391.0,54.6989,54.7993,54.6897,54.7902,34391.0
2020-07-22 10:40:00,59.99,59.99,59.95,59.97,11132.0,54.7902,54.7902,54.7537,54.7719,11132.0
2020-07-22 10:45:00,59.96,59.96,59.82,59.83,37131.0,54.7628,54.7628,54.6349,54.6441,37131.0
2020-07-22 10:50:00,59.82,59.84,59.73,59.74,44484.0,54.6349,54.6532,54.5527,54.5619,44484.0
2020-07-22 10:55:00,59.75,59.82,59.75,59.82,38234.0,54.571,54.6349,54.571,54.6349,38234.0
2020-07-22 11:00:00,59.82,59.84,59.78,59.8,19729.0,54.6349,54.6532,54.5984,54.6167,19729.0
2020-07-22 11:05:00,59.81,59.81,59.71,59.71,49851.0,54.6258,54.6258,54.5345,54.5345,49851.0
2020-07-22 11:10:00,59.71,59.74,59.64,59.64,45554.0,54.5345,54.5619,54.4705,54.4705,45554.0
2020-07-22 11:15:00,59.65,59.73,59.63,59.7,26056.0,54.4797,54.5527,54.4614,54.5253,26056.0
2020-07-22 11:20:00,59.7,59.76,59.68,59.76,8274.0,54.5253,54.5801,54.5071,54.5801,8274.0
2020-07-22 11:25:00,59.77,59.84,59.77,59.83,40298.0,54.5893,54.6532,54.5893,54.6441,40298.0
2020-07-22 11:30:00,59.83,59.88,59.82,59.85,79424.0,54.6441,54.6897,54.6349,54.6623,79424.0
2020-07-22 11:35:00,59.85,59.89,59.83,59.89,41840.0,54.6623,54.6989,54.6441,54.6989,41840.0
2020-07-22 11:40:00,59.89,59.91,59.87,59.89,13535.0,54.6989,54.7171,54.6806,54.6989,13535.0
2020-07-22 11:45:00,59.89,59.91,59.86,59.87,9764.0,54.6989,54.7171,54.6715,54.6806,9764.0
2020-07-22 11:50:00,59.87,59.88,59.85,59.88,6997.0,54.6806,54.6897,54.6623,54.6897,6997.0
2020-07-22 11:55:00,59.88,59.88,59.83,59.83,6540.0,54.6897,54.6897,54.6441,54.6441,6540.0
2020-07-22 12:00:00,59.83,59.85,59.81,59.81,8271.0,54.6441,54.6623,54.6258,54.6258,8271.0
2020-07-22 12:05:00,59.8,59.82,59.8,59.81,3600.0,54.6167,54.6349,54.6167,54.6258,3600.0
2020-07-22 12:10:00,59.8,59.89,59.8,59.89,13691.0,54.6167,54.6989,54.6167,54.6989,13691.0
2020-07-22 12:15:00,59.9,59.91,59.88,59.88,5051.0,54.708,54.7171,54.6897,54.6897,5051.0
2020-07-22 12:20:00,59.87,59.88,59.83,59.83,5446.0,54.6806,54.6897,54.6441,54.6441,5446.0
2020-07-22 12:25:00,59.83,59.86,59.83,59.85,6100.0,54.6441,54.6715,54.6441,54.6623,6100.0
2020-07-22 12:30:00,59.84,59.85,59.8,59.81,3308.0,54.6532,54.6623,54.6167,54.6258,3308.0
2020-07-22 12:35:00,59.82,59.82,59.79,59.79,5956.0,54.6349,54.6349,54.6075,54.6075,5956.0
2020-07-22 12:40:00,59.79,59.79,59.77,59.79,11658.0,54.6075,54.6075,54.5893,54.6075,11658.0
2020-07-22 12:45:00,59.79,59.8,59.77,59.78,10253.0,54.6075,54.6167,54.5893,54.5984,10253.0
2020-07-22 12:50:00,59.79,59.79,59.75,59.75,13016.0,54.6075,54.6075,54.571,54.571,13016.0
2020-07-22 12:55:00,59.75,59.79,59.75,59.79,7012.0,54.571,54.6075,54.571,54.6075,7012.0
2020-07-22 13:00:00,59.8,59.81,59.75,59.77,5000.0,54.6167,54.6258,54.571,54.5893,5000.0
2020-07-22 13:05:00,59.78,59.78,59.75,59.76,11800.0,54.5984,54.5984,54.571,54.5801,11800.0
2020-07-22 13:10:00,59.75,59.8,59.74,59.77,33786.0,54.571,54.6167,54.5619,54.5893,33786.0
2020-07-22 13:15:00,59.77,59.8,59.75,59.79,6135.0,54.5893,54.6167,54.571,54.6075,6135.0
2020-07-22 13:20:00,59.79,59.82,59.77,59.78,6726.0,54.6075,54.6349,54.5893,54.5984,6726.0
2020-07-22 13:25:00,59.77,59.78,59.74,59.77,9681.0,54.5893,54.5984,54.5619,54.5893,9681.0
2020-07-22 13:30:00,59.77,59.77,59.72,59.72,7589.0,54.5893,54.5893,54.5436,54.5436,7589.0
2020-07-22 13:35:00,59.73,59.75,59.72,59.74,8017.0,54.5527,54.571,54.5436,54.5619,8017.0
2020-07-22 13:40:00,59.74,59.75,59.73,59.75,13690.0,54.5619,54.571,54.5527,54.571,13690.0
2020-07-22 13:45:00,59.74,59.74,59.66,59.69,39036.0,54.5619,54.5619,54.4888,54.5162,39036.0
2020-07-22 13:50:00,59.69,59.7,59.66,59.67,10989.0,54.5162,54.5253,54.4888,54.4979,10989.0
2020-07-22 13:55:00,59.67,59.67,59.59,59.59,32792.0,54.4979,54.4979,54.4249,54.4249,32792.0
2020-07-22 14:00:00,59.58,59.7,59.58,59.7,14481.0,54.4157,54.5253,54.4157,54.5253,14481.0
2020-07-22 14:05:00,59.69,59.7,59.66,59.67,8804.0,54.5162,54.5253,54.4888,54.4979,8804.0
2020-07-22 14:10:00,59.67,59.69,59.64,59.68,13371.0,54.4979,54.5162,54.4705,54.5071,13371.0
2020-07-22 14:15:00,59.68,59.74,59.64,59.72,16000.0,54.5071,54.5619,54.4705,54.5436,16000.0
2020-07-22 14:20:00,59.72,59.73,59.69,59.7,7003.0,54.5436,54.5527,54.5162,54.5253,7003.0
2020-07-22 14:25:00,59.7,59.72,59.68,59.72,14356.0,54.5253,54.5436,54.5071,54.5436,14356.0
2020-07-22 14:30:00,59.72,59.74,59.67,59.73,8096.0,54.5436,54.5619,54.4979,54.5527,8096.0
2020-07-22 14:35:00,59.72,59.77,59.72,59.77,10050.0,54.5436,54.5893,54.5436,54.5893,10050.0
2020-07-22 14:40:00,59.77,59.77,59.73,59.76,19000.0,54.5893,54.5893,54.5527,54.5801,19000.0
2020-07-22 14:45:00,59.76,59.78,59.74,59.76,10152.0,54.5801,54.5984,54.5619,54.5801,10152.0
2020-07-22 14:50:00,59.76,59.8,59.75,59.8,6070.0,54.5801,54.6167,54.571,54.6167,6070.0
2020-07-22 14:55:00,59.8,59.81,59.76,59.77,16120.0,54.6167,54.6258,54.5801,54.5893,16120.0
2020-07-22 15:00:00,59.78,59.85,59.76,59.8,31133.0,54.5984,54.6623,54.5801,54.6167,31133.0
2020-07-22 15:05:00,59.8,59.83,59.79,59.82,9454.0,54.6167,54.6441,54.6075,54.6349,9454.0
2020-07-22 15:10:00,59.83,59.89,59.8,59.86,30928.0,54.6441,54.6989,54.6167,54.6715,30928.0
2020-07-22 15:15:00,59.86,59.89,59.84,59.86,12062.0,54.6715,54.6989,54.6532,54.6715,12062.0
2020-07-22 15:20:00,59.85,59.85,59.8,59.8,19660.0,54.6623,54.6623,54.6167,54.6167,19660.0
2020-07-22 15:25:00,59.81,59.82,59.77,59.79,28462.0,54.6258,54.6349,54.5893,54.6075,28462.0
2020-07-22 15:30:00,59.79,59.81,59.75,59.75,40558.0,54.6075,54.6258,54.571,54.571,40558.0
2020-07-22 15:35:00,59.75,59.79,59.74,59.79,21893.0,54.571,54.6075,54.5619,54.6075,21893.0
2020-07-22 15:40:00,59.79,59.84,59.78,59.83,15441.0,54.6075,54.6532,54.5984,54.6441,15441.0
2020-07-22 15:45:00,59.83,59.96,59.82,59.96,55016.0,54.6441,54.7628,54.6349,54.7628,55016.0
2020-07-22 15:50:00,59.97,59.99,59.92,59.95,94338.0,54.7719,54.7902,54.7263,54.7537,94338.0
2020-07-22 15:55:00,59.95,59.96,59.84,59.86,139061.0,54.7537,54.7628,54.6532,54.6715,139061.0
2020-07-23 09:30:00,59.23,59.25,58.99,59.02,168482.0,54.0961,54.1144,53.8769,53.9043,168482.0
2020-07-23 09:35:00,59.03,59.08,59.02,59.08,139353.0,53.9134,53.9591,53.9043,53.9591,139353.0
2020-07-23 09:40:00,59.08,59.14,59.07,59.14,131639.0,53.9591,54.0139,53.95,54.0139,131639.0
2020-07-23 09:45:00,59.14,59.22,59.14,59.21,63220.0,54.0139,54.087,54.0139,54.0778,63220.0
2020-07-23 09:50:00,59.23,59.24,59.22,59.24,28938.0,54.0961,54.1052,54.087,54.1052,28938.0
2020-07-23 09:55:00,59.24,59.28,59.21,59.28,34032.0,54.1052,54.1418,54.0778,54.1418,34032.0
2020-07-23 10:00:00,59.28,59.31,59.23,59.27,27599.0,54.1418,54.1691,54.0961,54.1326,27599.0
2020-07-23 10:05:00,59.28,59.32,59.28,59.32,40889.0,54.1418,54.1783,54.1418,54.1783,40889.0
2020-07-23 10:10:00,59.31,59.33,59.16,59.16,93646.0,54.1691,54.1874,54.0322,54.0322,93646.0
2020-07-23 10:15:00,59.15,59.23,59.12,59.12,104339.0,54.023,54.0961,53.9956,53.9956,104339.0
2020-07-23 10:20:00,59.13,59.17,59.12,59.16,38456.0,54.0048,54.0413,53.9956,54.0322,38456.0
2020-07-23 10:25:00,59.18,59.28,59.16,59.28,44096.0,54.0504,54.1418,54.0322,54.1418,44096.0
2020-07-23 10:30:00,59.28,59.34,59.22,59.23,135133.0,54.1418,54.1965,54.087,54.0961,135133.0
2020-07-23 10:35:00,59.24,59.31,59.24,59.3,118853.0,54.1052,54.1691,54.1052,54.16,118853.0
2020-07-23 10:40:00,59.3,59.35,59.29,59.33,92199.0,54.16,54.2057,54.1509,54.1874,92199.0
2020-07-23 10:45:00,59.33,59.35,59.31,59.34,46576.0,54.1874,54.2057,54.1691,54.1965,46576.0
2020-07-23 10:50:00,59.33,59.37,59.28,59.28,29306.0,54.1874,54.2239,54.1418,54.1418,29306.0
2020-07-23 10:55:00,59.29,59.33,59.27,59.29,19246.0,54.1509,54.1874,54.1326,54.1509,19246.0
2020-07-23 11:00:00,59.29,59.34,59.28,59.29,30190.0,54.1509,54.1965,54.1418,54.1509,30190.0
2020-07-23 11:05:00,59.29,59.31,59.22,59.3,51071.0,54.1509,54.1691,54.087,54.16,51071.0
2020-07-23 11:10:00,59.31,59.35,59.28,59.33,91871.0,54.1691,54.2057,54.1418,54.1874,91871.0
2020-07-23 11:15:00,59.32,59.37,59.3,59.35,81327.0,54.1783,54.2239,54.16,54.2057,81327.0
2020-07-23 11:20:00,59.35,59.36,59.26,59.26,25786.0,54.2057,54.2148,54.1235,54.1235,25786.0
2020-07-23 11:25:00,59.27,59.37,59.26,59.37,54737.0,54.1326,54.2239,54.1235,54.2239,54737.0
2020-07-23 11:30:00,59.37,59.42,59.33,59.41,130845.0,54.2239,54.2696,54.1874,54.2605,130845.0
2020-07-23 11:35:00,59.41,59.45,59.37,59.44,57492.0,54.2605,54.297,54.2239,54.2879,57492.0
2020-07-23 11:40:00,59.43,59.46,59.39,59.42,87139.0,54.2787,54.3061,54.2422,54.2696,87139.0
2020-07-23 11:45:00,59.42,59.46,59.4,59.44,17164.0,54.2696,54.3061,54.2513,54.2879,17164.0
2020-07-23 11:50:00,59.44,59.45,59.39,59.44,19022.0,54.2879,54.297,54.2422,54.2879,19022.0
2020-07-23 11:55:00,59.44,59.46,59.41,59.42,12093.0,54.2879,54.3061,54.2605,54.2696,12093.0
2020-07-23 12:00:00,59.41,59.41,59.33,59.33,16364.0,54.2605,54.2605,54.1874,54.1874,16364.0
2020-07-23 12:05:00,59.32,59.33,59.26,59.26,27112.0,54.1783,54.1874,54.1235,54.1235,27112.0
2020-07-23 12:10:00,59.26,59.31,59.25,59.31,8500.0,54.1235,54.1691,54.1144,54.1691,8500.0
2020-07-23 12:15:00,59.31,59.31,59.22,59.24,23553.0,54.1691,54.1691,54.087,54.1052,23553.0
2020-07-23 12:20:00,59.23,59.29,59.2,59.22,22360.0,54.0961,54.1509,54.0687,54.087,22360.0
2020-07-23 12:25:00,59.22,59.27,59.15,59.22,50211.0,54.087,54.1326,54.023,54.087,50211.0
2020-07-23 12:30:00,59.22,59.24,59.19,59.2,23712.0,54.087,54.1052,54.0596,54.0687,23712.0
2020-07-23 12:35:00,59.19,59.21,59.13,59.14,29731.0,54.0596,54.0778,54.0048,54.0139,29731.0
2020-07-23 12:40:00,59.13,59.22,59.13,59.18,17125.0,54.0048,54.087,54.0048,54.0504,17125.0
2020-07-23 12:45:00,59.18,59.19,59.16,59.18,9100.0,54.0504,54.0596,54.0322,54.0504,9100.0
2020-07-23 12:50:00,59.17,59.19,59.14,59.15,33759.0,54.0413,54.0596,54.0139,54.023,33759.0
2020-07-23 12:55:00,59.16,59.19,59.12,59.16,41802.0,54.0322,54.0596,53.9956,54.0322,41802.0
2020-07-23 13:00:00,59.15,59.24,59.14,59.24,18436.0,54.023,54.1052,54.0139,54.1052,18436.0
2020-07-23 13:05:00,59.24,59.26,59.2,59.21,10500.0,54.1052,54.1235,54.0687,54.0778,10500.0
2020-07-23 13:10:00,59.2,59.22,59.18,59.21,9913.0,54.0687,54.087,54.0504,54.0778,9913.0
2020-07-23 13:15:00,59.21,59.22,59.11,59.15,22465.0,54.0778,54.087,53.9865,54.023,22465.0
2020-07-23 13:20:00,59.14,59.16,59.1,59.11,21553.0,54.0139,54.0322,53.9774,53.9865,21553.0
2020-07-23 13:25:00,59.11,59.16,59.11,59.16,6962.0,53.9865,54.0322,53.9865,54.0322,6962.0
2020-07-23 13:30:00,59.15,59.16,59.08,59.09,16561.0,54.023,54.0322,53.9591,53.9682,16561.0
2020-07-23 13:35:00,59.11,59.11,59.07,59.08,9363.0,53.9865,53.9865,53.95,53.9591,9363.0
2020-07-23 13:40:00,59.08,59.08,59.01,59.03,28709.0,53.9591,53.9591,53.8952,53.9134,28709.0
2020-07-23 13:45:00,59.02,59.04,58.93,58.93,25180.0,53.9043,53.9226,53.8221,53.8221,25180.0
2020-07-23 13:50:00,58.92,58.99,58.91,58.92,12447.0,53.813,53.8769,53.8038,53.813,12447.0
2020-07-23 13:55:00,58.91,58.97,58.88,58.97,28282.0,53.8038,53.8586,53.7764,53.8586,28282.0
2020-07-23 14:00:00,58.96,58.96,58.86,58.87,41926.0,53.8495,53.8495,53.7582,53.7673,41926.0
2020-07-23 14:05:00,58.87,58.89,58.8,58.84,35040.0,53.7673,53.7856,53.7034,53.7399,35040.0
2020-07-23 14:10:00,58.84,58.84,58.72,58.77,66130.0,53.7399,53.7399,53.6303,53.676,66130.0
2020-07-23 14:15:00,58.76,58.78,58.67,58.77,21996.0,53.6668,53.6851,53.5846,53.676,21996.0
2020-07-23 14:20:00,58.77,58.86,58.76,58.85,42258.0,53.676,53.7582,53.6668,53.749,42258.0
2020-07-23 14:25:00,58.85,58.88,58.82,58.86,23705.0,53.749,53.7764,53.7216,53.7582,23705.0
2020-07-23 14:30:00,58.85,58.95,58.8,58.92,74090.0,53.749,53.8404,53.7034,53.813,74090.0
2020-07-23 14:35:00,58.92,58.92,58.77,58.77,14943.0,53.813,53.813,53.676,53.676,14943.0
2020-07-23 14:40:00,58.77,58.87,58.76,58.86,36631.0,53.676,53.7673,53.6668,53.7582,36631.0
2020-07-23 14:45:00,58.85,58.89,58.79,58.88,18765.0,53.749,53.7856,53.6942,53.7764,18765.0
2020-07-23 14:50:00,58.89,58.95,58.88,58.92,29844.0,53.7856,53.8404,53.7764,53.813,29844.0
2020-07-23 14:55:00,58.91,58.93,58.87,58.92,27549.0,53.8038,53.8221,53.7673,53.813,27549.0
2020-07-23 15:00:00,58.93,58.96,58.91,58.94,21024.0,53.8221,53.8495,53.8038,53.8312,21024.0
2020-07-23 15:05:00,58.95,58.96,58.88,58.89,43535.0,53.8404,53.8495,53.7764,53.7856,43535.0
2020-07-23 15:10:00,58.89,58.95,58.87,58.92,37836.0,53.7856,53.8404,53.7673,53.813,37836.0
2020-07-23 15:15:00,58.92,58.98,58.9,58.97,42281.0,53.813,53.8678,53.7947,53.8586,42281.0
2020-07-23 15:20:00,58.97,58.98,58.89,58.89,45307.0,53.8586,53.8678,53.7856,53.7856,45307.0
2020-07-23 15:25:00,58.88,58.92,58.82,58.9,55571.0,53.7764,53.813,53.7216,53.7947,55571.0
2020-07-23 15:30:00,58.9,58.95,58.83,58.94,48470.0,53.7947,53.8404,53.7308,53.8312,48470.0
2020-07-23 15:35:00,58.94,59.0,58.9,58.97,155939.0,53.8312,53.886,53.7947,53.8586,155939.0
2020-07-23 15:40:00,58.97,59.01,58.93,58.97,67670.0,53.8586,53.8952,53.8221,53.8586,67670.0
2020-07-23 15:45:00,58.96,59.0,58.95,58.98,108716.0,53.8495,53.886,53.8404,53.8678,108716.0
2020-07-23 15:50:00,58.97,58.98,58.87,58.93,120872.0,53.8586,53.8678,53.7673,53.8221,120872.0
2020-07-23 15:55:00,58.93,59.0,58.91,58.99,224917.0,53.8221,53.886,53.8038,53.8769,224917.0
2020-07-24 09:30:00,58.73,58.85,58.73,58.82,103006.0,53.6394,53.749,53.6394,53.7216,103006.0
2020-07-24 09:35:00,58.81,58.81,58.68,58.71,142745.0,53.7125,53.7125,53.5938,53.6212,142745.0
2020-07-24 09:40:00,58.71,58.76,58.69,58.73,134460.0,53.6212,53.6668,53.6029,53.6394,134460.0
2020-07-24 09:45:00,58.72,58.76,58.67,58.72,95110.0,53.6303,53.6668,53.5846,53.6303,95110.0
2020-07-24 09:50:00,58.72,58.83,58.71,58.72,39138.0,53.6303,53.7308,53.6212,53.6303,39138.0
2020-07-24 09:55:00,58.72,58.8,58.72,58.8,35699.0,53.6303,53.7034,53.6303,53.7034,35699.0
2020-07-24 10:00:00,58.8,58.91,58.79,58.89,58938.0,53.7034,53.8038,53.6942,53.7856,58938.0
2020-07-24 10:05:00,58.89,58.98,58.85,58.93,120787.0,53.7856,53.8678,53.749,53.8221,120787.0
2020-07-24 10:10:00,58.94,58.95,58.9,58.94,47472.0,53.8312,53.8404,53.7947,53.8312,47472.0
2020-07-24 10:15:00,58.92,59.0,58.92,58.95,66734.0,53.813,53.886,53.813,53.8404,66734.0
2020-07-24 10:20:00,58.96,59.01,58.95,59.0,47098.0,53.8495,53.8952,53.8404,53.886,47098.0
2020-07-24 10:25:00,59.01,59.03,58.96,59.0,32275.0,53.8952,53.9134,53.8495,53.886,32275.0
2020-07-24 10:30:00,59.0,59.03,58.87,58.88,54658.0,53.886,53.9134,53.7673,53.7764,54658.0
2020-07-24 10:35:00,58.88,58.93,58.79,58.8,33006.0,53.7764,53.8221,53.6942,53.7034,33006.0
2020-07-24 10:40:00,58.81,58.86,58.81,58.82,78979.0,53.7125,53.7582,53.7125,53.7216,78979.0
2020-07-24 10:45:00,58.82,58.88,58.78,58.81,41113.0,53.7216,53.7764,53.6851,53.7125,41113.0
2020-07-24 10:50:00,58.81,58.95,58.79,58.93,54600.0,53.7125,53.8404,53.6942,53.8221,54600.0
2020-07-24 10:55:00,58.92,59.02,58.92,59.0,97626.0,53.813,53.9043,53.813,53.886,97626.0
2020-07-24 11:00:00,59.01,59.04,58.95,58.96,70443.0,53.8952,53.9226,53.8404,53.8495,70443.0
2020-07-24 11:05:00,58.95,59.01,58.92,58.98,42048.0,53.8404,53.8952,53.813,53.8678,42048.0
2020-07-24 11:10:00,58.98,59.01,58.97,58.98,29060.0,53.8678,53.8952,53.8586,53.8678,29060.0
2020-07-24 11:15:00,58.98,59.0,58.91,58.93,56642.0,53.8678,53.886,53.8038,53.8221,56642.0
2020-07-24 11:20:00,58.93,58.95,58.86,58.92,77641.0,53.8221,53.8404,53.7582,53.813,77641.0
2020-07-24 11:25:00,58.93,59.0,58.92,59.0,35514.0,53.8221,53.886,53.813,53.886,35514.0
2020-07-24 11:30:00,58.98,58.99,58.88,58.9,14809.0,53.8678,53.8769,53.7764,53.7947,14809.0
2020-07-24 11:35:00,58.9,58.96,58.87,58.91,52141.0,53.7947,53.8495,53.7673,53.8038,52141.0
2020-07-24 11:40:00,58.91,58.99,58.91,58.99,17817.0,53.8038,53.8769,53.8038,53.8769,17817.0
2020-07-24 11:45:00,58.98,59.01,58.91,58.91,23298.0,53.8678,53.8952,53.8038,53.8038,23298.0
2020-07-24 11:50:00,58.91,58.95,58.91,58.92,5113.0,53.8038,53.8404,53.8038,53.813,5113.0
2020-07-24 11:55:00,58.92,58.97,58.88,58.96,41830.0,53.813,53.8586,53.7764,53.8495,41830.0
2020-07-24 12:00:00,58.97,58.97,58.9,58.9,7820.0,53.8586,53.8586,53.7947,53.7947,7820.0
2020-07-24 12:05:00,58.9,58.9,58.83,58.88,9216.0,53.7947,53.7947,53.7308,53.7764,9216.0
2020-07-24 12:10:00,58.89,58.93,58.86,58.87,14354.0,53.7856,53.8221,53.7582,53.7673,14354.0
2020-07-24 12:15:00,58.86,58.88,58.8,58.81,28635.0,53.7582,53.7764,53.7034,53.7125,28635.0
2020-07-24 12:20:00,58.81,58.83,58.77,58.78,16064.0,53.7125,53.7308,53.676,53.6851,16064.0
2020-07-24 12:25:00,58.79,58.85,58.79,58.84,11752.0,53.6942,53.749,53.6942,53.7399,11752.0
2020-07-24 12:30:00,58.85,58.86,58.81,58.85,12345.0,53.749,53.7582,53.7125,53.749,12345.0
2020-07-24 12:35:00,58.85,58.85,58.82,58.82,9000.0,53.749,53.749,53.7216,53.7216,9000.0
2020-07-24 12:40:00,58.81,58.82,58.79,58.79,9132.0,53.7125,53.7216,53.6942,53.6942,9132.0
2020-07-24 12:45:00,58.79,58.82,58.78,58.8,11427.0,53.6942,53.7216,53.6851,53.7034,11427.0
2020-07-24 12:50:00,58.79,58.81,58.78,58.79,8418.0,53.6942,53.7125,53.6851,53.6942,8418.0
2020-07-24 12:55:00,58.78,58.79,58.76,58.79,9390.0,53.6851,53.6942,53.6668,53.6942,9390.0
2020-07-24 13:00:00,58.78,58.82,58.77,58.78,17085.0,53.6851,53.7216,53.676,53.6851,17085.0
2020-07-24 13:05:00,58.79,58.8,58.71,58.75,13621.0,53.6942,53.7034,53.6212,53.6577,13621.0
2020-07-24 13:10:00,58.73,58.76,58.67,58.67,18390.0,53.6394,53.6668,53.5846,53.5846,18390.0
2020-07-24 13:15:00,58.67,58.7,58.66,58.7,13200.0,53.5846,53.612,53.5755,53.612,13200.0
2020-07-24 13:20:00,58.71,58.74,58.71,58.73,11900.0,53.6212,53.6486,53.6212,53.6394,11900.0
2020-07-24 13:25:00,58.73,58.81,58.73,58.8,21299.0,53.6394,53.7125,53.6394,53.7034,21299.0
2020-07-24 13:30:00,58.8,58.8,58.74,58.74,16396.0,53.7034,53.7034,53.6486,53.6486,16396.0
2020-07-24 13:35:00,58.74,58.8,58.74,58.79,6747.0,53.6486,53.7034,53.6486,53.6942,6747.0
2020-07-24 13:40:00,58.8,58.83,58.79,58.82,13184.0,53.7034,53.7308,53.6942,53.7216,13184.0
2020-07-24 13:45:00,58.83,58.89,58.83,58.89,5387.0,53.7308,53.7856,53.7308,53.7856,5387.0
2020-07-24 13:50:00,58.89,58.89,58.86,58.88,22521.0,53.7856,53.7856,53.7582,53.7764,22521.0
2020-07-24 13:55:00,58.88,58.89,58.86,58.89,26453.0,53.7764,53.7856,53.7582,53.7856,26453.0
2020-07-24 14:00:00,58.9,58.94,58.88,58.92,21067.0,53.7947,53.8312,53.7764,53.813,21067.0
2020-07-24 14:05:00,58.92,58.95,58.91,58.94,5672.0,53.813,53.8404,53.8038,53.8312,5672.0
2020-07-24 14:10:00,58.94,58.96,58.9,58.92,21769.0,53.8312,53.8495,53.7947,53.813,21769.0
2020-07-24 14:15:00,58.92,58.93,58.9,58.91,18037.0,53.813,53.8221,53.7947,53.8038,18037.0
2020-07-24 14:20:00,58.92,58.97,58.92,58.96,14052.0,53.813,53.8586,53.813,53.8495,14052.0
2020-07-24 14:25:00,58.95,58.99,58.95,58.98,15100.0,53.8404,53.8769,53.8404,53.8678,15100.0
2020-07-24 14:30:00,58.98,58.99,58.94,58.94,20371.0,53.8678,53.8769,53.8312,53.8312,20371.0
2020-07-24 14:35:00,58.94,58.97,58.91,58.97,7642.0,53.8312,53.8586,53.8038,53.8586,7642.0
2020-07-24 14:40:00,58.97,58.99,58.95,58.96,4425.0,53.8586,53.8769,53.8404,53.8495,4425.0
2020-07-24 14:45:00,58.96,58.98,58.94,58.94,9610.0,53.8495,53.8678,53.8312,53.8312,9610.0
2020-07-24 14:50:00,58.95,58.95,58.91,58.92,27057.0,53.8404,53.8404,53.8038,53.813,27057.0
2020-07-24 14:55:00,58.92,58.96,58.9,58.95,24694.0,53.813,53.8495,53.7947,53.8404,24694.0
2020-07-24 15:00:00,58.95,58.95,58.91,58.95,10447.0,53.8404,53.8404,53.8038,53.8404,10447.0
2020-07-24 15:05:00,58.94,58.97,58.94,58.96,10858.0,53.8312,53.8586,53.8312,53.8495,10858.0
2020-07-24 15:10:00,58.95,59.01,58.95,58.98,8200.0,53.8404,53.8952,53.8404,53.8678,8200.0
2020-07-24 15:15:00,58.98,58.99,58.89,58.89,20471.0,53.8678,53.8769,53.7856,53.7856,20471.0
2020-07-24 15:20:00,58.9,58.93,58.9,58.9,8100.0,53.7947,53.8221,53.7947,53.7947,8100.0
2020-07-24 15:25:00,58.89,58.91,58.85,58.86,18000.0,53.7856,53.8038,53.749,53.7582,18000.0
2020-07-24 15:30:00,58.85,58.87,58.8,58.8,32103.0,53.749,53.7673,53.7034,53.7034,32103.0
2020-07-24 15:35:00,58.8,58.9,58.79,58.89,101235.0,53.7034,53.7947,53.6942,53.7856,101235.0
2020-07-24 15:40:00,58.9,58.92,58.88,58.88,27869.0,53.7947,53.813,53.7764,53.7764,27869.0
2020-07-24 15:45:00,58.87,58.89,58.85,58.86,47739.0,53.7673,53.7856,53.749,53.7582,47739.0
2020-07-24 15:50:00,58.86,58.95,58.82,58.91,64879.0,53.7582,53.8404,53.7216,53.8038,64879.0
2020-07-24 15:55:00,58.91,58.98,58.88,58.92,90961.0,53.8038,53.8678,53.7764,53.813,90961.0
2020-07-27 09:30:00,59.76,59.76,59.54,59.71,99275.0,54.5801,54.5801,54.3792,54.5345,99275.0
2020-07-27 09:35:00,59.74,59.85,59.73,59.8,109777.0,54.5619,54.6623,54.5527,54.6167,109777.0
2020-07-27 09:40:00,59.8,59.92,59.79,59.92,86339.0,54.6167,54.7263,54.6075,54.7263,86339.0
2020-07-27 09:45:00,59.93,60.0,59.93,60.0,51687.0,54.7354,54.7993,54.7354,54.7993,51687.0
2020-07-27 09:50:00,60.0,60.02,59.96,60.0,93156.0,54.7993,54.8176,54.7628,54.7993,93156.0
2020-07-27 09:55:00,60.0,60.04,59.97,60.02,66834.0,54.7993,54.8359,54.7719,54.8176,66834.0
2020-07-27 10:00:00,60.02,60.05,59.99,60.02,31570.0,54.8176,54.845,54.7902,54.8176,31570.0
2020-07-27 10:05:00,60.02,60.03,59.99,60.01,30461.0,54.8176,54.8267,54.7902,54.8085,30461.0
2020-07-27 10:10:00,60.02,60.05,59.98,59.99,33203.0,54.8176,54.845,54.7811,54.7902,33203.0
2020-07-27 10:15:00,60.0,60.08,59.98,60.03,78778.0,54.7993,54.8724,54.7811,54.8267,78778.0
2020-07-27 10:20:00,60.03,60.07,59.99,60.03,30897.0,54.8267,54.8633,54.7902,54.8267,30897.0
2020-07-27 10:25:00,60.03,60.06,60.02,60.05,41946.0,54.8267,54.8541,54.8176,54.845,41946.0
2020-07-27 10:30:00,60.06,60.08,60.05,60.07,110275.0,54.8541,54.8724,54.845,54.8633,110275.0
2020-07-27 10:35:00,60.07,60.11,60.05,60.11,42658.0,54.8633,54.8998,54.845,54.8998,42658.0
2020-07-27 10:40:00,60.12,60.14,60.09,60.14,45548.0,54.9089,54.9272,54.8815,54.9272,45548.0
2020-07-27 10:45:00,60.14,60.16,60.14,60.14,15533.0,54.9272,54.9455,54.9272,54.9272,15533.0
2020-07-27 10:50:00,60.15,60.17,60.12,60.13,29182.0,54.9363,54.9546,54.9089,54.9181,29182.0
2020-07-27 10:55:00,60.14,60.17,60.12,60.14,37508.0,54.9272,54.9546,54.9089,54.9272,37508.0
2020-07-27 11:00:00,60.13,60.15,60.11,60.14,26537.0,54.9181,54.9363,54.8998,54.9272,26537.0
2020-07-27 11:05:00,60.14,60.16,60.07,60.07,36758.0,54.9272,54.9455,54.8633,54.8633,36758.0
2020-07-27 11:10:00,60.08,60.1,60.04,60.05,13578.0,54.8724,54.8907,54.8359,54.845,13578.0
2020-07-27 11:15:00,60.05,60.06,60.0,60.0,15656.0,54.845,54.8541,54.7993,54.7993,15656.0
2020-07-27 11:20:00,59.99,60.0,59.96,59.96,37157.0,54.7902,54.7993,54.7628,54.7628,37157.0
2020-07-27 11:25:00,59.96,59.98,59.91,59.93,63762.0,54.7628,54.7811,54.7171,54.7354,63762.0
2020-07-27 11:30:00,59.93,59.95,59.89,59.92,83651.0,54.7354,54.7537,54.6989,54.7263,83651.0
2020-07-27 11:35:00,59.9,59.9,59.8,59.86,113718.0,54.708,54.708,54.6167,54.6715,113718.0
2020-07-27 11:40:00,59.86,59.88,59.85,59.87,17444.0,54.6715,54.6897,54.6623,54.6806,17444.0
2020-07-27 11:45:00,59.86,59.9,59.85,59.89,27230.0,54.6715,54.708,54.6623,54.6989,27230.0
2020-07-27 11:50:00,59.89,59.92,59.89,59.92,41515.0,54.6989,54.7263,54.6989,54.7263,41515.0
2020-07-27 11:55:00,59.92,59.92,59.89,59.92,20784.0,54.7263,54.7263,54.6989,54.7263,20784.0
2020-07-27 12:00:00,59.91,59.94,59.87,59.9,34650.0,54.7171,54.7445,54.6806,54.708,34650.0
2020-07-27 12:05:00,59.91,59.93,59.89,59.92,53350.0,54.7171,54.7354,54.6989,54.7263,53350.0
2020-07-27 12:10:00,59.92,59.94,59.9,59.94,18585.0,54.7263,54.7445,54.708,54.7445,18585.0
2020-07-27 12:15:00,59.94,59.95,59.9,59.9,28190.0,54.7445,54.7537,54.708,54.708,28190.0
2020-07-27 12:20:00,59.9,59.96,59.9,59.96,26481.0,54.708,54.7628,54.708,54.7628,26481.0
2020-07-27 12:25:00,59.94,60.0,59.93,59.98,26908.0,54.7445,54.7993,54.7354,54.7811,26908.0
2020-07-27 12:30:00,59.98,59.99,59.95,59.96,12162.0,54.7811,54.7902,54.7537,54.7628,12162.0
2020-07-27 12:35:00,59.97,59.99,59.95,59.98,12464.0,54.7719,54.7902,54.7537,54.7811,12464.0
2020-07-27 12:40:00,59.98,60.0,59.97,59.98,14678.0,54.7811,54.7993,54.7719,54.7811,14678.0
2020-07-27 12:45:00,59.98,59.98,59.96,59.96,8576.0,54.7811,54.7811,54.7628,54.7628,8576.0
2020-07-27 12:50:00,59.96,59.99,59.96,59.99,5333.0,54.7628,54.7902,54.7628,54.7902,5333.0
2020-07-27 12:55:00,59.99,60.0,59.97,59.98,13997.0,54.7902,54.7993,54.7719,54.7811,13997.0
2020-07-27 13:00:00,59.99,60.01,59.98,59.98,3342.0,54.7902,54.8085,54.7811,54.7811,3342.0
2020-07-27 13:05:00,59.98,60.0,59.96,59.96,16508.0,54.7811,54.7993,54.7628,54.7628,16508.0
2020-07-27 13:10:00,59.95,59.98,59.93,59.98,4816.0,54.7537,54.7811,54.7354,54.7811,4816.0
2020-07-27 13:15:00,59.97,59.98,59.95,59.95,10561.0,54.7719,54.7811,54.7537,54.7537,10561.0
2020-07-27 13:20:00,59.95,59.95,59.94,59.95,24992.0,54.7537,54.7537,54.7445,54.7537,24992.0
2020-07-27 13:25:00,59.96,60.02,59.96,60.02,27753.0,54.7628,54.8176,54.7628,54.8176,27753.0
2020-07-27 13:30:00,60.02,60.06,60.01,60.06,23821.0,54.8176,54.8541,54.8085,54.8541,23821.0
2020-07-27 13:35:00,60.06,60.08,60.04,60.08,10773.0,54.8541,54.8724,54.8359,54.8724,10773.0
2020-07-27 13:40:00,60.07,60.08,60.02,60.03,24349.0,54.8633,54.8724,54.8176,54.8267,24349.0
2020-07-27 13:45:00,60.02,60.05,60.01,60.03,4200.0,54.8176,54.845,54.8085,54.8267,4200.0
2020-07-27 13:50:00,60.02,60.04,60.0,60.03,22155.0,54.8176,54.8359,54.7993,54.8267,22155.0
2020-07-27 13:55:00,60.03,60.08,60.03,60.07,25362.0,54.8267,54.8724,54.8267,54.8633,25362.0
2020-07-27 14:00:00,60.07,60.11,60.05,60.1,17121.0,54.8633,54.8998,54.845,54.8907,17121.0
2020-07-27 14:05:00,60.11,60.13,60.1,60.11,21516.0,54.8998,54.9181,54.8907,54.8998,21516.0
2020-07-27 14:10:00,60.1,60.13,60.1,60.1,28611.0,54.8907,54.9181,54.8907,54.8907,28611.0
2020-07-27 14:15:00,60.11,60.12,60.06,60.1,19410.0,54.8998,54.9089,54.8541,54.8907,19410.0
2020-07-27 14:20:00,60.11,60.15,60.1,60.15,20428.0,54.8998,54.9363,54.8907,54.9363,20428.0
2020-07-27 14:25:00,60.15,60.16,60.12,60.14,10471.0,54.9363,54.9455,54.9089,54.9272,10471.0
2020-07-27 14:30:00,60.15,60.15,60.13,60.15,7234.0,54.9363,54.9363,54.9181,54.9363,7234.0
2020-07-27 14:35:00,60.15,60.17,60.14,60.15,8224.0,54.9363,54.9546,54.9272,54.9363,8224.0
2020-07-27 14:40:00,60.14,60.16,60.12,60.16,25452.0,54.9272,54.9455,54.9089,54.9455,25452.0
2020-07-27 14:45:00,60.15,60.15,60.09,60.11,22384.0,54.9363,54.9363,54.8815,54.8998,22384.0
2020-07-27 14:50:00,60.11,60.14,60.09,60.1,15781.0,54.8998,54.9272,54.8815,54.8907,15781.0
2020-07-27 14:55:00,60.1,60.11,60.05,60.05,8735.0,54.8907,54.8998,54.845,54.845,8735.0
2020-07-27 15:00:00,60.08,60.13,60.07,60.12,29434.0,54.8724,54.9181,54.8633,54.9089,29434.0
2020-07-27 15:05:00,60.12,60.12,60.09,60.1,10478.0,54.9089,54.9089,54.8815,54.8907,10478.0
2020-07-27 15:10:00,60.11,60.11,60.06,60.07,34554.0,54.8998,54.8998,54.8541,54.8633,34554.0
2020-07-27 15:15:00,60.07,60.08,60.01,60.01,76214.0,54.8633,54.8724,54.8085,54.8085,76214.0
2020-07-27 15:20:00,60.02,60.06,60.01,60.05,26863.0,54.8176,54.8541,54.8085,54.845,26863.0
2020-07-27 15:25:00,60.05,60.06,60.03,60.05,47486.0,54.845,54.8541,54.8267,54.845,47486.0
2020-07-27 15:30:00,60.05,60.1,60.04,60.08,202116.0,54.845,54.8907,54.8359,54.8724,202116.0
2020-07-27 15:35:00,60.08,60.09,60.05,60.06,54125.0,54.8724,54.8815,54.845,54.8541,54125.0
2020-07-27 15:40:00,60.06,60.1,60.06,60.08,79434.0,54.8541,54.8907,54.8541,54.8724,79434.0
2020-07-27 15:45:00,60.08,60.13,60.06,60.13,188661.0,54.8724,54.9181,54.8541,54.9181,188661.0
2020-07-27 15:50:00,60.13,60.13,60.08,60.11,144499.0,54.9181,54.9181,54.8724,54.8998,144499.0
2020-07-27 15:55:00,60.1,60.12,60.04,60.08,366874.0,54.8907,54.9089,54.8359,54.8724,366874.0
2020-07-28 09:30:00,60.36,60.48,60.3,60.33,186680.0,55.1281,55.2377,55.0733,55.1007,186680.0
2020-07-28 09:35:00,60.34,60.41,60.24,60.33,142143.0,55.1099,55.1738,55.0185,55.1007,142143.0
2020-07-28 09:40:00,60.32,60.39,60.31,60.38,41001.0,55.0916,55.1555,55.0825,55.1464,41001.0
2020-07-28 09:45:00,60.37,60.42,60.36,60.37,35206.0,55.1373,55.1829,55.1281,55.1373,35206.0
2020-07-28 09:50:00,60.36,60.36,60.2,60.2,74824.0,55.1281,55.1281,54.982,54.982,74824.0
2020-07-28 09:55:00,60.2,60.25,60.18,60.24,148237.0,54.982,55.0277,54.9637,55.0185,148237.0
2020-07-28 10:00:00,60.25,60.32,60.22,60.29,19389.0,55.0277,55.0916,55.0003,55.0642,19389.0
2020-07-28 10:05:00,60.27,60.33,60.26,60.32,30250.0,55.0459,55.1007,55.0368,55.0916,30250.0
2020-07-28 10:10:00,60.31,60.36,60.27,60.35,29683.0,55.0825,55.1281,55.0459,55.119,29683.0
2020-07-28 10:15:00,60.36,60.43,60.36,60.41,26942.0,55.1281,55.1921,55.1281,55.1738,26942.0
2020-07-28 10:20:00,60.41,60.46,60.4,60.42,22388.0,55.1738,55.2195,55.1647,55.1829,22388.0
2020-07-28 10:25:00,60.42,60.43,60.34,60.39,39405.0,55.1829,55.1921,55.1099,55.1555,39405.0
2020-07-28 10:30:00,60.4,60.43,60.29,60.3,26835.0,55.1647,55.1921,55.0642,55.0733,26835.0
2020-07-28 10:35:00,60.3,60.35,60.28,60.34,23053.0,55.0733,55.119,55.0551,55.1099,23053.0
2020-07-28 10:40:00,60.34,60.35,60.29,60.29,13596.0,55.1099,55.119,55.0642,55.0642,13596.0
2020-07-28 10:45:00,60.28,60.32,60.27,60.3,34485.0,55.0551,55.0916,55.0459,55.0733,34485.0
2020-07-28 10:50:00,60.31,60.35,60.28,60.31,55804.0,55.0825,55.119,55.0551,55.0825,55804.0
2020-07-28 10:55:00,60.32,60.42,60.32,60.39,32817.0,55.0916,55.1829,55.0916,55.1555,32817.0
2020-07-28 11:00:00,60.4,60.41,60.34,60.34,22588.0,55.1647,55.1738,55.1099,55.1099,22588.0
2020-07-28 11:05:00,60.33,60.34,60.27,60.33,36205.0,55.1007,55.1099,55.0459,55.1007,36205.0
2020-07-28 11:10:00,60.33,60.46,60.33,60.45,46948.0,55.1007,55.2195,55.1007,55.2103,46948.0
2020-07-28 11:15:00,60.44,60.45,60.4,60.4,35414.0,55.2012,55.2103,55.1647,55.1647,35414.0
2020-07-28 11:20:00,60.4,60.42,60.34,60.42,61137.0,55.1647,55.1829,55.1099,55.1829,61137.0
2020-07-28 11:25:00,60.41,60.49,60.39,60.48,121607.0,55.1738,55.2469,55.1555,55.2377,121607.0
2020-07-28 11:30:00,60.48,60.54,60.47,60.52,97060.0,55.2377,55.2925,55.2286,55.2743,97060.0
2020-07-28 11:35:00,60.53,60.56,60.49,60.5,143554.0,55.2834,55.3108,55.2469,55.256,143554.0
2020-07-28 11:40:00,60.5,60.53,60.44,60.46,16644.0,55.256,55.2834,55.2012,55.2195,16644.0
2020-07-28 11:45:00,60.46,60.5,60.44,60.48,8100.0,55.2195,55.256,55.2012,55.2377,8100.0
2020-07-28 11:50:00,60.47,60.47,60.42,60.43,14256.0,55.2286,55.2286,55.1829,55.1921,14256.0
2020-07-28 11:55:00,60.44,60.44,60.4,60.41,9698.0,55.2012,55.2012,55.1647,55.1738,9698.0
2020-07-28 12:00:00,60.4,60.41,60.39,60.39,15185.0,55.1647,55.1738,55.1555,55.1555,15185.0
2020-07-28 12:05:00,60.38,60.41,60.34,60.39,52399.0,55.1464,55.1738,55.1099,55.1555,52399.0
2020-07-28 12:10:00,60.38,60.39,60.34,60.36,130319.0,55.1464,55.1555,55.1099,55.1281,130319.0
2020-07-28 12:15:00,60.36,60.39,60.32,60.33,96225.0,55.1281,55.1555,55.0916,55.1007,96225.0
2020-07-28 12:20:00,60.32,60.37,60.31,60.37,22734.0,55.0916,55.1373,55.0825,55.1373,22734.0
2020-07-28 12:25:00,60.37,60.38,60.33,60.34,9788.0,55.1373,55.1464,55.1007,55.1099,9788.0
2020-07-28 12:30:00,60.35,60.37,60.32,60.36,10658.0,55.119,55.1373,55.0916,55.1281,10658.0
2020-07-28 12:35:00,60.35,60.38,60.35,60.38,9236.0,55.119,55.1464,55.119,55.1464,9236.0
2020-07-28 12:40:00,60.37,60.37,60.34,60.34,4829.0,55.1373,55.1373,55.1099,55.1099,4829.0
2020-07-28 12:45:00,60.35,60.37,60.34,60.35,5217.0,55.119,55.1373,55.1099,55.119,5217.0
2020-07-28 12:50:00,60.35,60.38,60.34,60.38,13965.0,55.119,55.1464,55.1099,55.1464,13965.0
2020-07-28 12:55:00,60.38,60.41,60.36,60.41,15688.0,55.1464,55.1738,55.1281,55.1738,15688.0
2020-07-28 13:00:00,60.4,60.42,60.36,60.4,15611.0,55.1647,55.1829,55.1281,55.1647,15611.0
2020-07-28 13:05:00,60.4,60.42,60.38,60.41,6152.0,55.1647,55.1829,55.1464,55.1738,6152.0
2020-07-28 13:10:00,60.4,60.4,60.36,60.37,4791.0,55.1647,55.1647,55.1281,55.1373,4791.0
2020-07-28 13:15:00,60.36,60.41,60.35,60.4,4378.0,55.1281,55.1738,55.119,55.1647,4378.0
2020-07-28 13:20:00,60.4,60.44,60.4,60.44,4200.0,55.1647,55.2012,55.1647,55.2012,4200.0
2020-07-28 13:25:00,60.44,60.44,60.41,60.42,7171.0,55.2012,55.2012,55.1738,55.1829,7171.0
2020-07-28 13:30:00,60.42,60.47,60.42,60.46,8650.0,55.1829,55.2286,55.1829,55.2195,8650.0
2020-07-28 13:35:00,60.46,60.48,60.45,60.48,4641.0,55.2195,55.2377,55.2103,55.2377,4641.0
2020-07-28 13:40:00,60.48,60.49,60.45,60.46,7462.0,55.2377,55.2469,55.2103,55.2195,7462.0
2020-07-28 13:45:00,60.46,60.49,60.46,60.48,4700.0,55.2195,55.2469,55.2195,55.2377,4700.0
2020-07-28 13:50:00,60.47,60.5,60.46,60.48,6608.0,55.2286,55.256,55.2195,55.2377,6608.0
2020-07-28 13:55:00,60.48,60.49,60.45,60.48,8456.0,55.2377,55.2469,55.2103,55.2377,8456.0
2020-07-28 14:00:00,60.49,60.51,60.46,60.48,13862.0,55.2469,55.2651,55.2195,55.2377,13862.0
2020-07-28 14:05:00,60.47,60.47,60.45,60.45,6876.0,55.2286,55.2286,55.2103,55.2103,6876.0
2020-07-28 14:10:00,60.46,60.48,60.44,60.44,19799.0,55.2195,55.2377,55.2012,55.2012,19799.0
2020-07-28 14:15:00,60.45,60.46,60.43,60.46,4100.0,55.2103,55.2195,55.1921,55.2195,4100.0
2020-07-28 14:20:00,60.46,60.48,60.44,60.47,6400.0,55.2195,55.2377,55.2012,55.2286,6400.0
2020-07-28 14:25:00,60.47,60.47,60.41,60.41,3601.0,55.2286,55.2286,55.1738,55.1738,3601.0
2020-07-28 14:30:00,60.41,60.44,60.4,60.44,15783.0,55.1738,55.2012,55.1647,55.2012,15783.0
2020-07-28 14:35:00,60.45,60.47,60.41,60.47,8200.0,55.2103,55.2286,55.1738,55.2286,8200.0
2020-07-28 14:40:00,60.47,60.48,60.42,60.45,7948.0,55.2286,55.2377,55.1829,55.2103,7948.0
2020-07-28 14:45:00,60.45,60.48,60.44,60.46,21732.0,55.2103,55.2377,55.2012,55.2195,21732.0
2020-07-28 14:50:00,60.47,60.47,60.43,60.45,17631.0,55.2286,55.2286,55.1921,55.2103,17631.0
2020-07-28 14:55:00,60.45,60.48,60.43,60.43,21929.0,55.2103,55.2377,55.1921,55.1921,21929.0
2020-07-28 15:00:00,60.44,60.44,60.38,60.38,9060.0,55.2012,55.2012,55.1464,55.1464,9060.0
2020-07-28 15:05:00,60.38,60.4,60.36,60.37,12240.0,55.1464,55.1647,55.1281,55.1373,12240.0
2020-07-28 15:10:00,60.37,60.38,60.32,60.33,16915.0,55.1373,55.1464,55.0916,55.1007,16915.0
2020-07-28 15:15:00,60.32,60.35,60.29,60.35,22208.0,55.0916,55.119,55.0642,55.119,22208.0
2020-07-28 15:20:00,60.36,60.37,60.32,60.32,12971.0,55.1281,55.1373,55.0916,55.0916,12971.0
2020-07-28 15:25:00,60.33,60.34,60.27,60.28,13133.0,55.1007,55.1099,55.0459,55.0551,13133.0
2020-07-28 15:30:00,60.28,60.35,60.25,60.26,23659.0,55.0551,55.119,55.0277,55.0368,23659.0
2020-07-28 15:35:00,60.26,60.3,60.26,60.26,20218.0,55.0368,55.0733,55.0368,55.0368,20218.0
2020-07-28 15:40:00,60.26,60.27,60.23,60.25,14217.0,55.0368,55.0459,55.0094,55.0277,14217.0
2020-07-28 15:45:00,60.26,60.27,60.18,60.2,128986.0,55.0368,55.0459,54.9637,54.982,128986.0
2020-07-28 15:50:00,60.19,60.25,60.16,60.21,145959.0,54.9729,55.0277,54.9455,54.9911,145959.0
2020-07-28 15:55:00,60.21,60.28,60.18,60.23,214724.0,54.9911,55.0551,54.9637,55.0094,214724.0
2020-07-29 09:30:00,61.07,61.24,61.01,61.18,132995.0,55.7766,55.9319,55.7218,55.8771,132995.0
2020-07-29 09:35:00,61.17,61.22,61.14,61.15,40284.0,55.8679,55.9136,55.8405,55.8497,40284.0
2020-07-29 09:40:00,61.14,61.16,61.09,61.1,72020.0,55.8405,55.8588,55.7949,55.804,72020.0
2020-07-29 09:45:00,61.1,61.11,61.07,61.08,35844.0,55.804,55.8131,55.7766,55.7857,35844.0
2020-07-29 09:50:00,61.08,61.11,61.06,61.11,43871.0,55.7857,55.8131,55.7675,55.8131,43871.0
2020-07-29 09:55:00,61.12,61.15,61.1,61.11,25712.0,55.8223,55.8497,55.804,55.8131,25712.0
2020-07-29 10:00:00,61.11,61.18,61.11,61.18,14132.0,55.8131,55.8771,55.8131,55.8771,14132.0
2020-07-29 10:05:00,61.17,61.2,61.16,61.2,16008.0,55.8679,55.8953,55.8588,55.8953,16008.0
2020-07-29 10:10:00,61.19,61.22,61.17,61.18,66501.0,55.8862,55.9136,55.8679,55.8771,66501.0
2020-07-29 10:15:00,61.19,61.24,61.17,61.22,58551.0,55.8862,55.9319,55.8679,55.9136,58551.0
2020-07-29 10:20:00,61.21,61.22,61.14,61.14,81728.0,55.9045,55.9136,55.8405,55.8405,81728.0
2020-07-29 10:25:00,61.14,61.16,61.09,61.1,127526.0,55.8405,55.8588,55.7949,55.804,127526.0
2020-07-29 10:30:00,61.1,61.12,61.07,61.08,53251.0,55.804,55.8223,55.7766,55.7857,53251.0
2020-07-29 10:35:00,61.07,61.08,61.04,61.06,153620.0,55.7766,55.7857,55.7492,55.7675,153620.0
2020-07-29 10:40:00,61.06,61.12,61.06,61.1,26899.0,55.7675,55.8223,55.7675,55.804,26899.0
2020-07-29 10:45:00,61.1,61.17,61.08,61.16,65657.0,55.804,55.8679,55.7857,55.8588,65657.0
2020-07-29 10:50:00,61.15,61.19,61.14,61.16,22689.0,55.8497,55.8862,55.8405,55.8588,22689.0
2020-07-29 10:55:00,61.16,61.19,61.14,61.18,33097.0,55.8588,55.8862,55.8405,55.8771,33097.0
2020-07-29 11:00:00,61.17,61.17,61.1,61.14,43802.0,55.8679,55.8679,55.804,55.8405,43802.0
2020-07-29 11:05:00,61.13,61.19,61.11,61.18,32357.0,55.8314,55.8862,55.8131,55.8771,32357.0
2020-07-29 11:10:00,61.18,61.19,61.13,61.14,80151.0,55.8771,55.8862,55.8314,55.8405,80151.0
2020-07-29 11:15:00,61.14,61.14,61.1,61.11,35230.0,55.8405,55.8405,55.804,55.8131,35230.0
2020-07-29 11:20:00,61.11,61.19,61.1,61.18,33033.0,55.8131,55.8862,55.804,55.8771,33033.0
2020-07-29 11:25:00,61.17,61.2,61.15,61.18,40002.0,55.8679,55.8953,55.8497,55.8771,40002.0
2020-07-29 11:30:00,61.18,61.18,61.13,61.13,30036.0,55.8771,55.8771,55.8314,55.8314,30036.0
2020-07-29 11:35:00,61.13,61.21,61.13,61.21,53765.0,55.8314,55.9045,55.8314,55.9045,53765.0
2020-07-29 11:40:00,61.21,61.24,61.21,61.23,11959.0,55.9045,55.9319,55.9045,55.9227,11959.0
2020-07-29 11:45:00,61.24,61.24,61.21,61.22,9661.0,55.9319,55.9319,55.9045,55.9136,9661.0
2020-07-29 11:50:00,61.23,61.28,61.23,61.27,14686.0,55.9227,55.9684,55.9227,55.9593,14686.0
2020-07-29 11:55:00,61.28,61.29,61.25,61.26,17088.0,55.9684,55.9775,55.941,55.9501,17088.0
2020-07-29 12:00:00,61.25,61.26,61.23,61.23,11323.0,55.941,55.9501,55.9227,55.9227,11323.0
2020-07-29 12:05:00,61.23,61.24,61.19,61.2,7699.0,55.9227,55.9319,55.8862,55.8953,7699.0
2020-07-29 12:10:00,61.2,61.25,61.19,61.23,9412.0,55.8953,55.941,55.8862,55.9227,9412.0
2020-07-29 12:15:00,61.22,61.23,61.19,61.2,24725.0,55.9136,55.9227,55.8862,55.8953,24725.0
2020-07-29 12:20:00,61.21,61.23,61.2,61.2,16450.0,55.9045,55.9227,55.8953,55.8953,16450.0
2020-07-29 12:25:00,61.2,61.22,61.14,61.15,452113.0,55.8953,55.9136,55.8405,55.8497,452113.0
2020-07-29 12:30:00,61.15,61.17,61.1,61.16,407351.0,55.8497,55.8679,55.804,55.8588,407351.0
2020-07-29 12:35:00,61.15,61.17,61.13,61.15,29437.0,55.8497,55.8679,55.8314,55.8497,29437.0
2020-07-29 12:40:00,61.15,61.19,61.15,61.16,12588.0,55.8497,55.8862,55.8497,55.8588,12588.0
2020-07-29 12:45:00,61.16,61.2,61.15,61.2,8040.0,55.8588,55.8953,55.8497,55.8953,8040.0
2020-07-29 12:50:00,61.19,61.21,61.16,61.19,12394.0,55.8862,55.9045,55.8588,55.8862,12394.0
2020-07-29 12:55:00,61.2,61.2,61.16,61.17,9244.0,55.8953,55.8953,55.8588,55.8679,9244.0
2020-07-29 13:00:00,61.17,61.18,61.13,61.13,15088.0,55.8679,55.8771,55.8314,55.8314,15088.0
2020-07-29 13:05:00,61.14,61.16,61.12,61.12,12565.0,55.8405,55.8588,55.8223,55.8223,12565.0
2020-07-29 13:10:00,61.12,61.14,61.1,61.11,39890.0,55.8223,55.8405,55.804,55.8131,39890.0
2020-07-29 13:15:00,61.11,61.14,61.1,61.14,6880.0,55.8131,55.8405,55.804,55.8405,6880.0
2020-07-29 13:20:00,61.14,61.2,61.14,61.2,28692.0,55.8405,55.8953,55.8405,55.8953,28692.0
2020-07-29 13:25:00,61.2,61.21,61.19,61.19,15168.0,55.8953,55.9045,55.8862,55.8862,15168.0
2020-07-29 13:30:00,61.19,61.2,61.18,61.18,6002.0,55.8862,55.8953,55.8771,55.8771,6002.0
2020-07-29 13:35:00,61.19,61.2,61.19,61.2,32067.0,55.8862,55.8953,55.8862,55.8953,32067.0
2020-07-29 13:40:00,61.2,61.22,61.2,61.22,8432.0,55.8953,55.9136,55.8953,55.9136,8432.0
2020-07-29 13:45:00,61.21,61.22,61.2,61.22,10317.0,55.9045,55.9136,55.8953,55.9136,10317.0
2020-07-29 13:50:00,61.22,61.23,61.19,61.22,19847.0,55.9136,55.9227,55.8862,55.9136,19847.0
2020-07-29 13:55:00,61.22,61.23,61.16,61.16,20098.0,55.9136,55.9227,55.8588,55.8588,20098.0
2020-07-29 14:00:00,61.17,61.24,61.08,61.18,16594.0,55.8679,55.9319,55.7857,55.8771,16594.0
2020-07-29 14:05:00,61.18,61.25,61.16,61.25,15417.0,55.8771,55.941,55.8588,55.941,15417.0
2020-07-29 14:10:00,61.26,61.33,61.25,61.32,36994.0,55.9501,56.0141,55.941,56.0049,36994.0
2020-07-29 14:15:00,61.33,61.35,61.28,61.32,60109.0,56.0141,56.0323,55.9684,56.0049,60109.0
2020-07-29 14:20:00,61.32,61.35,61.31,61.35,22050.0,56.0049,56.0323,55.9958,56.0323,22050.0
2020-07-29 14:25:00,61.34,61.35,61.32,61.34,29574.0,56.0232,56.0323,56.0049,56.0232,29574.0
2020-07-29 14:30:00,61.34,61.45,61.34,61.42,39920.0,56.0232,56.1237,56.0232,56.0963,39920.0
2020-07-29 14:35:00,61.42,61.46,61.41,61.46,16650.0,56.0963,56.1328,56.0871,56.1328,16650.0
2020-07-29 14:40:00,61.46,61.56,61.42,61.54,120217.0,56.1328,56.2241,56.0963,56.2059,120217.0
2020-07-29 14:45:00,61.55,61.55,61.47,61.54,106043.0,56.215,56.215,56.1419,56.2059,106043.0
2020-07-29 14:50:00,61.53,61.59,61.47,61.48,85668.0,56.1967,56.2515,56.1419,56.1511,85668.0
2020-07-29 14:55:00,61.48,61.49,61.24,61.26,61133.0,56.1511,56.1602,55.9319,55.9501,61133.0
2020-07-29 15:00:00,61.27,61.29,61.1,61.11,52436.0,55.9593,55.9775,55.804,55.8131,52436.0
2020-07-29 15:05:00,61.12,61.29,61.1,61.28,59187.0,55.8223,55.9775,55.804,55.9684,59187.0
2020-07-29 15:10:00,61.27,61.35,61.23,61.31,43893.0,55.9593,56.0323,55.9227,55.9958,43893.0
2020-07-29 15:15:00,61.32,61.34,61.29,61.33,23271.0,56.0049,56.0232,55.9775,56.0141,23271.0
2020-07-29 15:20:00,61.33,61.45,61.33,61.42,65957.0,56.0141,56.1237,56.0141,56.0963,65957.0
2020-07-29 15:25:00,61.41,61.42,61.33,61.37,49566.0,56.0871,56.0963,56.0141,56.0506,49566.0
2020-07-29 15:30:00,61.37,61.47,61.35,61.47,52332.0,56.0506,56.1419,56.0323,56.1419,52332.0
2020-07-29 15:35:00,61.47,61.49,61.41,61.42,51454.0,56.1419,56.1602,56.0871,56.0963,51454.0
2020-07-29 15:40:00,61.43,61.44,61.35,61.39,203938.0,56.1054,56.1145,56.0323,56.0689,203938.0
2020-07-29 15:45:00,61.38,61.41,61.33,61.36,178604.0,56.0597,56.0871,56.0141,56.0415,178604.0
2020-07-29 15:50:00,61.37,61.37,61.31,61.33,93198.0,56.0506,56.0506,55.9958,56.0141,93198.0
2020-07-29 15:55:00,61.33,61.4,61.3,61.38,109170.0,56.0141,56.078,55.9867,56.0597,109170.0
2020-07-30 09:30:00,60.6,60.74,60.52,60.72,178052.0,55.3473,55.4752,55.2743,55.4569,178052.0
2020-07-30 09:35:00,60.71,60.72,60.62,60.64,115939.0,55.4478,55.4569,55.3656,55.3839,115939.0
2020-07-30 09:40:00,60.64,60.69,60.56,60.59,63746.0,55.3839,55.4295,55.3108,55.3382,63746.0
2020-07-30 09:45:00,60.58,60.69,60.58,60.58,91307.0,55.3291,55.4295,55.3291,55.3291,91307.0
2020-07-30 09:50:00,60.59,60.59,60.44,60.44,59529.0,55.3382,55.3382,55.2012,55.2012,59529.0
2020-07-30 09:55:00,60.42,60.42,60.3,60.31,113670.0,55.1829,55.1829,55.0733,55.0825,113670.0
2020-07-30 10:00:00,60.3,60.32,60.25,60.28,157798.0,55.0733,55.0916,55.0277,55.0551,157798.0
2020-07-30 10:05:00,60.28,60.39,60.23,60.38,64187.0,55.0551,55.1555,55.0094,55.1464,64187.0
2020-07-30 10:10:00,60.37,60.38,60.3,60.31,39487.0,55.1373,55.1464,55.0733,55.0825,39487.0
2020-07-30 10:15:00,60.32,60.33,60.16,60.18,124343.0,55.0916,55.1007,54.9455,54.9637,124343.0
2020-07-30 10:20:00,60.17,60.25,60.06,60.25,123514.0,54.9546,55.0277,54.8541,55.0277,123514.0
2020-07-30 10:25:00,60.26,60.31,60.21,60.3,63167.0,55.0368,55.0825,54.9911,55.0733,63167.0
2020-07-30 10:30:00,60.32,60.41,60.3,60.41,104195.0,55.0916,55.1738,55.0733,55.1738,104195.0
2020-07-30 10:35:00,60.42,60.43,60.35,60.4,31444.0,55.1829,55.1921,55.119,55.1647,31444.0
2020-07-30 10:40:00,60.4,60.4,60.24,60.26,176857.0,55.1647,55.1647,55.0185,55.0368,176857.0
2020-07-30 10:45:00,60.26,60.31,60.22,60.25,76018.0,55.0368,55.0825,55.0003,55.0277,76018.0
2020-07-30 10:50:00,60.24,60.24,60.17,60.2,104141.0,55.0185,55.0185,54.9546,54.982,104141.0
2020-07-30 10:55:00,60.21,60.34,60.18,60.34,71426.0,54.9911,55.1099,54.9637,55.1099,71426.0
2020-07-30 11:00:00,60.34,60.37,60.27,60.36,58356.0,55.1099,55.1373,55.0459,55.1281,58356.0
2020-07-30 11:05:00,60.37,60.37,60.31,60.32,31857.0,55.1373,55.1373,55.0825,55.0916,31857.0
2020-07-30 11:10:00,60.31,60.36,60.28,60.31,34783.0,55.0825,55.1281,55.0551,55.0825,34783.0
2020-07-30 11:15:00,60.31,60.45,60.29,60.45,45772.0,55.0825,55.2103,55.0642,55.2103,45772.0
2020-07-30 11:20:00,60.45,60.45,60.37,60.39,120205.0,55.2103,55.2103,55.1373,55.1555,120205.0
2020-07-30 11:25:00,60.38,60.41,60.3,60.32,96232.0,55.1464,55.1738,55.0733,55.0916,96232.0
2020-07-30 11:30:00,60.32,60.41,60.3,60.4,107587.0,55.0916,55.1738,55.0733,55.1647,107587.0
2020-07-30 11:35:00,60.41,60.43,60.38,60.43,46062.0,55.1738,55.1921,55.1464,55.1921,46062.0
2020-07-30 11:40:00,60.43,60.46,60.42,60.45,42346.0,55.1921,55.2195,55.1829,55.2103,42346.0
2020-07-30 11:45:00,60.45,60.45,60.39,60.44,54322.0,55.2103,55.2103,55.1555,55.2012,54322.0
2020-07-30 11:50:00,60.45,60.48,60.43,60.47,17386.0,55.2103,55.2377,55.1921,55.2286,17386.0
2020-07-30 11:55:00,60.48,60.51,60.44,60.46,21297.0,55.2377,55.2651,55.2012,55.2195,21297.0
2020-07-30 12:00:00,60.47,60.51,60.46,60.47,48976.0,55.2286,55.2651,55.2195,55.2286,48976.0
2020-07-30 12:05:00,60.47,60.5,60.4,60.4,33835.0,55.2286,55.256,55.1647,55.1647,33835.0
2020-07-30 12:10:00,60.41,60.45,60.4,60.45,26609.0,55.1738,55.2103,55.1647,55.2103,26609.0
2020-07-30 12:15:00,60.47,60.61,60.46,60.61,78196.0,55.2286,55.3565,55.2195,55.3565,78196.0
2020-07-30 12:20:00,60.6,60.61,60.53,60.6,59974.0,55.3473,55.3565,55.2834,55.3473,59974.0
2020-07-30 12:25:00,60.59,60.6,60.54,60.56,34451.0,55.3382,55.3473,55.2925,55.3108,34451.0
2020-07-30 12:30:00,60.57,60.62,60.57,60.6,39526.0,55.3199,55.3656,55.3199,55.3473,39526.0
2020-07-30 12:35:00,60.61,60.63,60.55,60.55,52315.0,55.3565,55.3747,55.3017,55.3017,52315.0
2020-07-30 12:40:00,60.55,60.59,60.53,60.58,49018.0,55.3017,55.3382,55.2834,55.3291,49018.0
2020-07-30 12:45:00,60.58,60.59,60.55,60.59,23053.0,55.3291,55.3382,55.3017,55.3382,23053.0
2020-07-30 12:50:00,60.6,60.64,60.58,60.63,14671.0,55.3473,55.3839,55.3291,55.3747,14671.0
2020-07-30 12:55:00,60.63,60.64,60.6,60.63,11035.0,55.3747,55.3839,55.3473,55.3747,11035.0
2020-07-30 13:00:00,60.63,60.69,60.63,60.68,57792.0,55.3747,55.4295,55.3747,55.4204,57792.0
2020-07-30 13:05:00,60.68,60.73,60.68,60.7,24007.0,55.4204,55.4661,55.4204,55.4387,24007.0
2020-07-30 13:10:00,60.7,60.75,60.69,60.74,37151.0,55.4387,55.4843,55.4295,55.4752,37151.0
2020-07-30 13:15:00,60.74,60.81,60.74,60.79,42895.0,55.4752,55.5391,55.4752,55.5209,42895.0
2020-07-30 13:20:00,60.78,60.79,60.75,60.75,13946.0,55.5117,55.5209,55.4843,55.4843,13946.0
2020-07-30 13:25:00,60.75,60.77,60.69,60.7,111334.0,55.4843,55.5026,55.4295,55.4387,111334.0
2020-07-30 13:30:00,60.69,60.69,60.64,60.65,46302.0,55.4295,55.4295,55.3839,55.393,46302.0
2020-07-30 13:35:00,60.66,60.68,60.62,60.62,28983.0,55.4021,55.4204,55.3656,55.3656,28983.0
2020-07-30 13:40:00,60.63,60.72,60.63,60.72,13793.0,55.3747,55.4569,55.3747,55.4569,13793.0
2020-07-30 13:45:00,60.72,60.74,60.66,60.66,55366.0,55.4569,55.4752,55.4021,55.4021,55366.0
2020-07-30 13:50:00,60.66,60.73,60.66,60.72,11527.0,55.4021,55.4661,55.4021,55.4569,11527.0
2020-07-30 13:55:00,60.72,60.72,60.68,60.71,14668.0,55.4569,55.4569,55.4204,55.4478,14668.0
2020-07-30 14:00:00,60.71,60.72,60.66,60.7,13894.0,55.4478,55.4569,55.4021,55.4387,13894.0
2020-07-30 14:05:00,60.7,60.73,60.68,60.73,24774.0,55.4387,55.4661,55.4204,55.4661,24774.0
2020-07-30 14:10:00,60.72,60.72,60.68,60.68,13090.0,55.4569,55.4569,55.4204,55.4204,13090.0
2020-07-30 14:15:00,60.68,60.72,60.67,60.7,9369.0,55.4204,55.4569,55.4113,55.4387,9369.0
2020-07-30 14:20:00,60.7,60.71,60.65,60.7,39151.0,55.4387,55.4478,55.393,55.4387,39151.0
2020-07-30 14:25:00,60.7,60.71,60.66,60.67,11090.0,55.4387,55.4478,55.4021,55.4113,11090.0
2020-07-30 14:30:00,60.68,60.72,60.67,60.71,20854.0,55.4204,55.4569,55.4113,55.4478,20854.0
2020-07-30 14:35:00,60.71,60.74,60.71,60.74,8301.0,55.4478,55.4752,55.4478,55.4752,8301.0
2020-07-30 14:40:00,60.75,60.78,60.74,60.76,17595.0,55.4843,55.5117,55.4752,55.4935,17595.0
2020-07-30 14:45:00,60.77,60.79,60.74,60.74,37033.0,55.5026,55.5209,55.4752,55.4752,37033.0
2020-07-30 14:50:00,60.75,60.75,60.71,60.71,51796.0,55.4843,55.4843,55.4478,55.4478,51796.0
2020-07-30 14:55:00,60.71,60.75,60.71,60.75,27868.0,55.4478,55.4843,55.4478,55.4843,27868.0
2020-07-30 15:00:00,60.76,60.78,60.73,60.75,72499.0,55.4935,55.5117,55.4661,55.4843,72499.0
2020-07-30 15:05:00,60.74,60.75,60.69,60.71,54025.0,55.4752,55.4843,55.4295,55.4478,54025.0
2020-07-30 15:10:00,60.71,60.77,60.71,60.76,84908.0,55.4478,55.5026,55.4478,55.4935,84908.0
2020-07-30 15:15:00,60.76,60.82,60.73,60.81,52467.0,55.4935,55.5483,55.4661,55.5391,52467.0
2020-07-30 15:20:00,60.8,60.81,60.76,60.79,52403.0,55.53,55.5391,55.4935,55.5209,52403.0
2020-07-30 15:25:00,60.78,60.81,60.77,60.81,32489.0,55.5117,55.5391,55.5026,55.5391,32489.0
2020-07-30 15:30:00,60.82,60.87,60.8,60.83,20493.0,55.5483,55.5939,55.53,55.5574,20493.0
2020-07-30 15:35:00,60.82,60.82,60.78,60.8,86342.0,55.5483,55.5483,55.5117,55.53,86342.0
2020-07-30 15:40:00,60.79,60.82,60.78,60.81,34500.0,55.5209,55.5483,55.5117,55.5391,34500.0
2020-07-30 15:45:00,60.8,60.81,60.78,60.8,26804.0,55.53,55.5391,55.5117,55.53,26804.0
2020-07-30 15:50:00,60.81,60.86,60.79,60.79,55073.0,55.5391,55.5848,55.5209,55.5209,55073.0
2020-07-30 15:55:00,60.8,60.86,60.79,60.85,227071.0,55.53,55.5848,55.5209,55.5757,227071.0
2020-07-31 09:30:00,60.71,60.75,60.37,60.41,298017.0,55.4478,55.4843,55.1373,55.1738,298017.0
2020-07-31 09:35:00,60.41,60.47,60.32,60.35,130487.0,55.1738,55.2286,55.0916,55.119,130487.0
2020-07-31 09:40:00,60.35,60.42,60.33,60.4,36900.0,55.119,55.1829,55.1007,55.1647,36900.0
2020-07-31 09:45:00,60.39,60.46,60.35,60.42,25711.0,55.1555,55.2195,55.119,55.1829,25711.0
2020-07-31 09:50:00,60.42,60.53,60.37,60.48,69468.0,55.1829,55.2834,55.1373,55.2377,69468.0
2020-07-31 09:55:00,60.47,60.52,60.44,60.52,8000.0,55.2286,55.2743,55.2012,55.2743,8000.0
2020-07-31 10:00:00,60.52,60.54,60.34,60.39,50286.0,55.2743,55.2925,55.1099,55.1555,50286.0
2020-07-31 10:05:00,60.39,60.42,60.34,60.37,53921.0,55.1555,55.1829,55.1099,55.1373,53921.0
2020-07-31 10:10:00,60.37,60.39,60.28,60.35,84234.0,55.1373,55.1555,55.0551,55.119,84234.0
2020-07-31 10:15:00,60.35,60.36,60.17,60.18,78581.0,55.119,55.1281,54.9546,54.9637,78581.0
2020-07-31 10:20:00,60.19,60.23,60.11,60.16,298331.0,54.9729,55.0094,54.8998,54.9455,298331.0
2020-07-31 10:25:00,60.17,60.17,60.09,60.09,115627.0,54.9546,54.9546,54.8815,54.8815,115627.0
2020-07-31 10:30:00,60.08,60.14,60.03,60.04,131467.0,54.8724,54.9272,54.8267,54.8359,131467.0
2020-07-31 10:35:00,60.04,60.13,60.01,60.12,97029.0,54.8359,54.9181,54.8085,54.9089,97029.0
2020-07-31 10:40:00,60.12,60.12,59.97,60.0,68645.0,54.9089,54.9089,54.7719,54.7993,68645.0
2020-07-31 10:45:00,60.01,60.07,59.91,60.04,179238.0,54.8085,54.8633,54.7171,54.8359,179238.0
2020-07-31 10:50:00,60.05,60.06,59.95,60.02,131246.0,54.845,54.8541,54.7537,54.8176,131246.0
2020-07-31 10:55:00,60.02,60.13,59.97,60.12,35767.0,54.8176,54.9181,54.7719,54.9089,35767.0
2020-07-31 11:00:00,60.12,60.18,60.07,60.17,37988.0,54.9089,54.9637,54.8633,54.9546,37988.0
2020-07-31 11:05:00,60.19,60.22,60.11,60.11,62428.0,54.9729,55.0003,54.8998,54.8998,62428.0
2020-07-31 11:10:00,60.12,60.21,60.09,60.2,24408.0,54.9089,54.9911,54.8815,54.982,24408.0
2020-07-31 11:15:00,60.2,60.23,60.15,60.21,39105.0,54.982,55.0094,54.9363,54.9911,39105.0
2020-07-31 11:20:00,60.22,60.27,60.19,60.19,96123.0,55.0003,55.0459,54.9729,54.9729,96123.0
2020-07-31 11:25:00,60.19,60.25,60.17,60.18,39490.0,54.9729,55.0277,54.9546,54.9637,39490.0
2020-07-31 11:30:00,60.18,60.2,60.07,60.07,39451.0,54.9637,54.982,54.8633,54.8633,39451.0
2020-07-31 11:35:00,60.08,60.08,59.98,60.04,136654.0,54.8724,54.8724,54.7811,54.8359,136654.0
2020-07-31 11:40:00,60.03,60.06,60.01,60.01,43583.0,54.8267,54.8541,54.8085,54.8085,43583.0
2020-07-31 11:45:00,60.0,60.1,59.99,60.1,44091.0,54.7993,54.8907,54.7902,54.8907,44091.0
2020-07-31 11:50:00,60.1,60.12,60.02,60.04,59808.0,54.8907,54.9089,54.8176,54.8359,59808.0
2020-07-31 11:55:00,60.04,60.04,59.94,60.01,55137.0,54.8359,54.8359,54.7445,54.8085,55137.0
2020-07-31 12:00:00,60.01,60.02,59.91,59.94,61221.0,54.8085,54.8176,54.7171,54.7445,61221.0
2020-07-31 12:05:00,59.95,59.98,59.86,59.91,56573.0,54.7537,54.7811,54.6715,54.7171,56573.0
2020-07-31 12:10:00,59.91,59.94,59.86,59.89,56204.0,54.7171,54.7445,54.6715,54.6989,56204.0
2020-07-31 12:15:00,59.9,59.91,59.79,59.83,43475.0,54.708,54.7171,54.6075,54.6441,43475.0
2020-07-31 12:20:00,59.83,59.87,59.82,59.85,43681.0,54.6441,54.6806,54.6349,54.6623,43681.0
2020-07-31 12:25:00,59.85,59.9,59.82,59.9,16556.0,54.6623,54.708,54.6349,54.708,16556.0
2020-07-31 12:30:00,59.9,59.9,59.82,59.82,26126.0,54.708,54.708,54.6349,54.6349,26126.0
2020-07-31 12:35:00,59.81,59.82,59.7,59.71,62876.0,54.6258,54.6349,54.5253,54.5345,62876.0
2020-07-31 12:40:00,59.72,59.8,59.72,59.77,21212.0,54.5436,54.6167,54.5436,54.5893,21212.0
2020-07-31 12:45:00,59.78,59.8,59.74,59.75,21642.0,54.5984,54.6167,54.5619,54.571,21642.0
2020-07-31 12:50:00,59.75,59.77,59.71,59.71,74687.0,54.571,54.5893,54.5345,54.5345,74687.0
2020-07-31 12:55:00,59.71,59.77,59.68,59.75,50206.0,54.5345,54.5893,54.5071,54.571,50206.0
2020-07-31 13:00:00,59.74,59.81,59.72,59.78,48601.0,54.5619,54.6258,54.5436,54.5984,48601.0
2020-07-31 13:05:00,59.78,59.84,59.78,59.81,12635.0,54.5984,54.6532,54.5984,54.6258,12635.0
2020-07-31 13:10:00,59.82,59.83,59.79,59.79,11215.0,54.6349,54.6441,54.6075,54.6075,11215.0
2020-07-31 13:15:00,59.8,59.84,59.79,59.84,26029.0,54.6167,54.6532,54.6075,54.6532,26029.0
2020-07-31 13:20:00,59.85,59.87,59.82,59.85,29719.0,54.6623,54.6806,54.6349,54.6623,29719.0
2020-07-31 13:25:00,59.85,59.87,59.83,59.86,43549.0,54.6623,54.6806,54.6441,54.6715,43549.0
2020-07-31 13:30:00,59.86,59.89,59.82,59.83,36140.0,54.6715,54.6989,54.6349,54.6441,36140.0
2020-07-31 13:35:00,59.82,59.84,59.78,59.79,8413.0,54.6349,54.6532,54.5984,54.6075,8413.0
2020-07-31 13:40:00,59.8,59.88,59.79,59.84,60843.0,54.6167,54.6897,54.6075,54.6532,60843.0
2020-07-31 13:45:00,59.84,59.84,59.79,59.81,33133.0,54.6532,54.6532,54.6075,54.6258,33133.0
2020-07-31 13:50:00,59.81,59.82,59.77,59.79,9837.0,54.6258,54.6349,54.5893,54.6075,9837.0
2020-07-31 13:55:00,59.79,59.79,59.7,59.72,40114.0,54.6075,54.6075,54.5253,54.5436,40114.0
2020-07-31 14:00:00,59.72,59.78,59.72,59.74,36389.0,54.5436,54.5984,54.5436,54.5619,36389.0
2020-07-31 14:05:00,59.74,59.74,59.66,59.67,57329.0,54.5619,54.5619,54.4888,54.4979,57329.0
2020-07-31 14:10:00,59.67,59.71,59.67,59.69,14684.0,54.4979,54.5345,54.4979,54.5162,14684.0
2020-07-31 14:15:00,59.68,59.71,59.65,59.68,40328.0,54.5071,54.5345,54.4797,54.5071,40328.0
2020-07-31 14:20:00,59.68,59.72,59.67,59.7,17114.0,54.5071,54.5436,54.4979,54.5253,17114.0
2020-07-31 14:25:00,59.69,59.72,59.68,59.72,41299.0,54.5162,54.5436,54.5071,54.5436,41299.0
2020-07-31 14:30:00,59.72,59.74,59.71,59.72,25535.0,54.5436,54.5619,54.5345,54.5436,25535.0
2020-07-31 14:35:00,59.72,59.76,59.7,59.73,22499.0,54.5436,54.5801,54.5253,54.5527,22499.0
2020-07-31 14:40:00,59.73,59.77,59.7,59.77,29869.0,54.5527,54.5893,54.5253,54.5893,29869.0
2020-07-31 14:45:00,59.77,59.81,59.77,59.79,52820.0,54.5893,54.6258,54.5893,54.6075,52820.0
2020-07-31 14:50:00,59.79,59.87,59.79,59.87,42112.0,54.6075,54.6806,54.6075,54.6806,42112.0
2020-07-31 14:55:00,59.88,59.94,59.87,59.93,23794.0,54.6897,54.7445,54.6806,54.7354,23794.0
2020-07-31 15:00:00,59.94,59.99,59.9,59.98,49777.0,54.7445,54.7902,54.708,54.7811,49777.0
2020-07-31 15:05:00,59.99,60.01,59.97,59.98,23532.0,54.7902,54.8085,54.7719,54.7811,23532.0
2020-07-31 15:10:00,59.98,59.99,59.91,59.94,30545.0,54.7811,54.7902,54.7171,54.7445,30545.0
2020-07-31 15:15:00,59.94,59.95,59.85,59.91,31130.0,54.7445,54.7537,54.6623,54.7171,31130.0
2020-07-31 15:20:00,59.91,59.96,59.9,59.96,30956.0,54.7171,54.7628,54.708,54.7628,30956.0
2020-07-31 15:25:00,59.95,59.98,59.9,59.92,38124.0,54.7537,54.7811,54.708,54.7263,38124.0
2020-07-31 15:30:00,59.92,59.96,59.9,59.95,36717.0,54.7263,54.7628,54.708,54.7537,36717.0
2020-07-31 15:35:00,59.96,59.99,59.94,59.94,52738.0,54.7628,54.7902,54.7445,54.7445,52738.0
2020-07-31 15:40:00,59.93,60.0,59.93,59.98,62650.0,54.7354,54.7993,54.7354,54.7811,62650.0
2020-07-31 15:45:00,59.99,60.09,59.99,60.07,162453.0,54.7902,54.8815,54.7902,54.8633,162453.0
2020-07-31 15:50:00,60.07,60.08,60.0,60.07,73195.0,54.8633,54.8724,54.7993,54.8633,73195.0
2020-07-31 15:55:00,60.07,60.29,60.06,60.27,412132.0,54.8633,55.0642,54.8541,55.0459,412132.0
2020-08-03 09:30:00,60.77,60.77,60.56,60.58,77496.0,55.5026,55.5026,55.3108,55.3291,77496.0
2020-08-03 09:35:00,60.58,60.73,60.56,60.71,111302.0,55.3291,55.4661,55.3108,55.4478,111302.0
2020-08-03 09:40:00,60.71,60.77,60.7,60.77,75876.0,55.4478,55.5026,55.4387,55.5026,75876.0
2020-08-03 09:45:00,60.77,60.79,60.73,60.73,83180.0,55.5026,55.5209,55.4661,55.4661,83180.0
2020-08-03 09:50:00,60.74,60.78,60.71,60.72,86051.0,55.4752,55.5117,55.4478,55.4569,86051.0
2020-08-03 09:55:00,60.73,60.77,60.71,60.77,20239.0,55.4661,55.5026,55.4478,55.5026,20239.0
2020-08-03 10:00:00,60.77,60.87,60.75,60.84,28415.0,55.5026,55.5939,55.4843,55.5665,28415.0
2020-08-03 10:05:00,60.85,60.85,60.79,60.85,43290.0,55.5757,55.5757,55.5209,55.5757,43290.0
2020-08-03 10:10:00,60.86,60.91,60.82,60.9,50995.0,55.5848,55.6305,55.5483,55.6213,50995.0
2020-08-03 10:15:00,60.9,60.92,60.87,60.88,30115.0,55.6213,55.6396,55.5939,55.6031,30115.0
2020-08-03 10:20:00,60.88,60.91,60.82,60.86,55244.0,55.6031,55.6305,55.5483,55.5848,55244.0
2020-08-03 10:25:00,60.86,60.89,60.81,60.81,30597.0,55.5848,55.6122,55.5391,55.5391,30597.0
2020-08-03 10:30:00,60.8,60.87,60.8,60.82,27426.0,55.53,55.5939,55.53,55.5483,27426.0
2020-08-03 10:35:00,60.82,60.82,60.78,60.78,47873.0,55.5483,55.5483,55.5117,55.5117,47873.0
2020-08-03 10:40:00,60.79,60.79,60.74,60.75,33246.0,55.5209,55.5209,55.4752,55.4843,33246.0
2020-08-03 10:45:00,60.75,60.76,60.69,60.69,33292.0,55.4843,55.4935,55.4295,55.4295,33292.0
2020-08-03 10:50:00,60.7,60.75,60.68,60.74,41846.0,55.4387,55.4843,55.4204,55.4752,41846.0
2020-08-03 10:55:00,60.74,60.75,60.71,60.75,21902.0,55.4752,55.4843,55.4478,55.4843,21902.0
2020-08-03 11:00:00,60.75,60.81,60.74,60.81,33497.0,55.4843,55.5391,55.4752,55.5391,33497.0
2020-08-03 11:05:00,60.81,60.84,60.8,60.83,27766.0,55.5391,55.5665,55.53,55.5574,27766.0
2020-08-03 11:10:00,60.84,60.84,60.8,60.83,13128.0,55.5665,55.5665,55.53,55.5574,13128.0
2020-08-03 11:15:00,60.84,60.88,60.82,60.88,29888.0,55.5665,55.6031,55.5483,55.6031,29888.0
2020-08-03 11:20:00,60.88,60.89,60.82,60.83,73340.0,55.6031,55.6122,55.5483,55.5574,73340.0
2020-08-03 11:25:00,60.83,60.86,60.79,60.8,119926.0,55.5574,55.5848,55.5209,55.53,119926.0
2020-08-03 11:30:00,60.81,60.82,60.76,60.77,167238.0,55.5391,55.5483,55.4935,55.5026,167238.0
2020-08-03 11:35:00,60.77,60.78,60.74,60.77,107745.0,55.5026,55.5117,55.4752,55.5026,107745.0
2020-08-03 11:40:00,60.77,60.82,60.76,60.8,68305.0,55.5026,55.5483,55.4935,55.53,68305.0
2020-08-03 11:45:00,60.79,60.8,60.77,60.78,25290.0,55.5209,55.53,55.5026,55.5117,25290.0
2020-08-03 11:50:00,60.78,60.82,60.77,60.81,12174.0,55.5117,55.5483,55.5026,55.5391,12174.0
2020-08-03 11:55:00,60.8,60.8,60.76,60.76,13107.0,55.53,55.53,55.4935,55.4935,13107.0
2020-08-03 12:00:00,60.76,60.79,60.73,60.73,41186.0,55.4935,55.5209,55.4661,55.4661,41186.0
2020-08-03 12:05:00,60.73,60.76,60.72,60.76,17984.0,55.4661,55.4935,55.4569,55.4935,17984.0
2020-08-03 12:10:00,60.76,60.78,60.73,60.73,28920.0,55.4935,55.5117,55.4661,55.4661,28920.0
2020-08-03 12:15:00,60.74,60.75,60.73,60.73,15474.0,55.4752,55.4843,55.4661,55.4661,15474.0
2020-08-03 12:20:00,60.73,60.77,60.71,60.74,17701.0,55.4661,55.5026,55.4478,55.4752,17701.0
2020-08-03 12:25:00,60.75,60.75,60.71,60.75,81810.0,55.4843,55.4843,55.4478,55.4843,81810.0
2020-08-03 12:30:00,60.75,60.76,60.74,60.74,10183.0,55.4843,55.4935,55.4752,55.4752,10183.0
2020-08-03 12:35:00,60.74,60.76,60.71,60.73,21713.0,55.4752,55.4935,55.4478,55.4661,21713.0
2020-08-03 12:40:00,60.73,60.74,60.69,60.71,15255.0,55.4661,55.4752,55.4295,55.4478,15255.0
2020-08-03 12:45:00,60.72,60.76,60.71,60.76,11955.0,55.4569,55.4935,55.4478,55.4935,11955.0
2020-08-03 12:50:00,60.75,60.76,60.73,60.75,12768.0,55.4843,55.4935,55.4661,55.4843,12768.0
2020-08-03 12:55:00,60.74,60.76,60.73,60.74,11015.0,55.4752,55.4935,55.4661,55.4752,11015.0
2020-08-03 13:00:00,60.74,60.77,60.73,60.74,13568.0,55.4752,55.5026,55.4661,55.4752,13568.0
2020-08-03 13:05:00,60.74,60.77,60.74,60.77,96680.0,55.4752,55.5026,55.4752,55.5026,96680.0
2020-08-03 13:10:00,60.77,60.8,60.77,60.78,46237.0,55.5026,55.53,55.5026,55.5117,46237.0
2020-08-03 13:15:00,60.79,60.81,60.77,60.8,64598.0,55.5209,55.5391,55.5026,55.53,64598.0
2020-08-03 13:20:00,60.8,60.83,60.79,60.82,37436.0,55.53,55.5574,55.5209,55.5483,37436.0
2020-08-03 13:25:00,60.81,60.83,60.78,60.8,10655.0,55.5391,55.5574,55.5117,55.53,10655.0
2020-08-03 13:30:00,60.8,60.82,60.79,60.82,30818.0,55.53,55.5483,55.5209,55.5483,30818.0
2020-08-03 13:35:00,60.83,60.83,60.78,60.78,10521.0,55.5574,55.5574,55.5117,55.5117,10521.0
2020-08-03 13:40:00,60.79,60.79,60.76,60.76,11881.0,55.5209,55.5209,55.4935,55.4935,11881.0
2020-08-03 13:45:00,60.77,60.8,60.76,60.79,10760.0,55.5026,55.53,55.4935,55.5209,10760.0
2020-08-03 13:50:00,60.78,60.79,60.77,60.79,5104.0,55.5117,55.5209,55.5026,55.5209,5104.0
2020-08-03 13:55:00,60.79,60.79,60.77,60.78,13170.0,55.5209,55.5209,55.5026,55.5117,13170.0
2020-08-03 14:00:00,60.78,60.8,60.77,60.78,19545.0,55.5117,55.53,55.5026,55.5117,19545.0
2020-08-03 14:05:00,60.78,60.78,60.75,60.76,13649.0,55.5117,55.5117,55.4843,55.4935,13649.0
2020-08-03 14:10:00,60.76,60.83,60.76,60.83,23405.0,55.4935,55.5574,55.4935,55.5574,23405.0
2020-08-03 14:15:00,60.83,60.87,60.83,60.86,10030.0,55.5574,55.5939,55.5574,55.5848,10030.0
2020-08-03 14:20:00,60.86,60.87,60.84,60.87,7031.0,55.5848,55.5939,55.5665,55.5939,7031.0
2020-08-03 14:25:00,60.86,60.88,60.85,60.87,7648.0,55.5848,55.6031,55.5757,55.5939,7648.0
2020-08-03 14:30:00,60.87,60.89,60.86,60.89,7800.0,55.5939,55.6122,55.5848,55.6122,7800.0
2020-08-03 14:35:00,60.89,60.91,60.88,60.91,11525.0,55.6122,55.6305,55.6031,55.6305,11525.0
2020-08-03 14:40:00,60.91,60.92,60.89,60.9,11338.0,55.6305,55.6396,55.6122,55.6213,11338.0
2020-08-03 14:45:00,60.9,60.92,60.87,60.88,20044.0,55.6213,55.6396,55.5939,55.6031,20044.0
2020-08-03 14:50:00,60.87,60.89,60.86,60.88,23947.0,55.5939,55.6122,55.5848,55.6031,23947.0
2020-08-03 14:55:00,60.87,60.91,60.86,60.9,33235.0,55.5939,55.6305,55.5848,55.6213,33235.0
2020-08-03 15:00:00,60.9,60.92,60.87,60.88,19197.0,55.6213,55.6396,55.5939,55.6031,19197.0
2020-08-03 15:05:00,60.88,60.89,60.86,60.88,18160.0,55.6031,55.6122,55.5848,55.6031,18160.0
2020-08-03 15:10:00,60.88,60.89,60.82,60.84,114633.0,55.6031,55.6122,55.5483,55.5665,114633.0
2020-08-03 15:15:00,60.84,60.85,60.77,60.8,47141.0,55.5665,55.5757,55.5026,55.53,47141.0
2020-08-03 15:20:00,60.8,60.84,60.79,60.83,18152.0,55.53,55.5665,55.5209,55.5574,18152.0
2020-08-03 15:25:00,60.84,60.85,60.77,60.78,66523.0,55.5665,55.5757,55.5026,55.5117,66523.0
2020-08-03 15:30:00,60.79,60.8,60.73,60.76,83666.0,55.5209,55.53,55.4661,55.4935,83666.0
2020-08-03 15:35:00,60.78,60.8,60.76,60.8,24320.0,55.5117,55.53,55.4935,55.53,24320.0
2020-08-03 15:40:00,60.79,60.83,60.77,60.8,60877.0,55.5209,55.5574,55.5026,55.53,60877.0
2020-08-03 15:45:00,60.8,60.84,60.79,60.8,24508.0,55.53,55.5665,55.5209,55.53,24508.0
2020-08-03 15:50:00,60.8,60.9,60.75,60.9,79139.0,55.53,55.6213,55.4843,55.6213,79139.0
2020-08-03 15:55:00,60.9,60.97,60.86,60.96,81688.0,55.6213,55.6853,55.5848,55.6761,81688.0
2020-08-04 09:30:00,61.05,61.27,61.05,61.27,148256.0,55.7583,55.9593,55.7583,55.9593,148256.0
2020-08-04 09:35:00,61.26,61.27,61.16,61.2,66004.0,55.9501,55.9593,55.8588,55.8953,66004.0
2020-08-04 09:40:00,61.2,61.3,61.19,61.3,69038.0,55.8953,55.9867,55.8862,55.9867,69038.0
2020-08-04 09:45:00,61.31,61.35,61.3,61.34,40266.0,55.9958,56.0323,55.9867,56.0232,40266.0
2020-08-04 09:50:00,61.34,61.36,61.31,61.33,50170.0,56.0232,56.0415,55.9958,56.0141,50170.0
2020-08-04 09:55:00,61.33,61.37,61.33,61.35,48011.0,56.0141,56.0506,56.0141,56.0323,48011.0
2020-08-04 10:00:00,61.36,61.41,61.34,61.38,64703.0,56.0415,56.0871,56.0232,56.0597,64703.0
2020-08-04 10:05:00,61.38,61.44,61.37,61.44,43583.0,56.0597,56.1145,56.0506,56.1145,43583.0
2020-08-04 10:10:00,61.43,61.44,61.37,61.4,34100.0,56.1054,56.1145,56.0506,56.078,34100.0
2020-08-04 10:15:00,61.39,61.39,61.27,61.28,108513.0,56.0689,56.0689,55.9593,55.9684,108513.0
2020-08-04 10:20:00,61.28,61.3,61.26,61.28,48188.0,55.9684,55.9867,55.9501,55.9684,48188.0
2020-08-04 10:25:00,61.28,61.3,61.25,61.25,54965.0,55.9684,55.9867,55.941,55.941,54965.0
2020-08-04 10:30:00,61.25,61.26,61.2,61.22,61749.0,55.941,55.9501,55.8953,55.9136,61749.0
2020-08-04 10:35:00,61.22,61.27,61.2,61.26,35054.0,55.9136,55.9593,55.8953,55.9501,35054.0
2020-08-04 10:40:00,61.27,61.34,61.27,61.34,17619.0,55.9593,56.0232,55.9593,56.0232,17619.0
2020-08-04 10:45:00,61.34,61.39,61.33,61.39,49945.0,56.0232,56.0689,56.0141,56.0689,49945.0
2020-08-04 10:50:00,61.38,61.44,61.38,61.43,75779.0,56.0597,56.1145,56.0597,56.1054,75779.0
2020-08-04 10:55:00,61.43,61.44,61.39,61.41,17750.0,56.1054,56.1145,56.0689,56.0871,17750.0
2020-08-04 11:00:00,61.41,61.43,61.36,61.38,28122.0,56.0871,56.1054,56.0415,56.0597,28122.0
2020-08-04 11:05:00,61.37,61.38,61.32,61.33,26458.0,56.0506,56.0597,56.0049,56.0141,26458.0
2020-08-04 11:10:00,61.33,61.45,61.32,61.44,86787.0,56.0141,56.1237,56.0049,56.1145,86787.0
2020-08-04 11:15:00,61.44,61.44,61.39,61.43,25183.0,56.1145,56.1145,56.0689,56.1054,25183.0
2020-08-04 11:20:00,61.43,61.44,61.35,61.35,23078.0,56.1054,56.1145,56.0323,56.0323,23078.0
2020-08-04 11:25:00,61.36,61.38,61.32,61.33,68389.0,56.0415,56.0597,56.0049,56.0141,68389.0
2020-08-04 11:30:00,61.34,61.39,61.33,61.39,24069.0,56.0232,56.0689,56.0141,56.0689,24069.0
2020-08-04 11:35:00,61.39,61.41,61.38,61.39,14039.0,56.0689,56.0871,56.0597,56.0689,14039.0
2020-08-04 11:40:00,61.39,61.49,61.38,61.47,57163.0,56.0689,56.1602,56.0597,56.1419,57163.0
2020-08-04 11:45:00,61.46,61.46,61.42,61.44,9641.0,56.1328,56.1328,56.0963,56.1145,9641.0
2020-08-04 11:50:00,61.45,61.52,61.45,61.52,26489.0,56.1237,56.1876,56.1237,56.1876,26489.0
2020-08-04 11:55:00,61.52,61.52,61.48,61.49,30192.0,56.1876,56.1876,56.1511,56.1602,30192.0
2020-08-04 12:00:00,61.49,61.52,61.48,61.49,18182.0,56.1602,56.1876,56.1511,56.1602,18182.0
2020-08-04 12:05:00,61.46,61.46,61.37,61.4,11312.0,56.1328,56.1328,56.0506,56.078,11312.0
2020-08-04 12:10:00,61.39,61.4,61.33,61.35,11312.0,56.0689,56.078,56.0141,56.0323,11312.0
2020-08-04 12:15:00,61.35,61.41,61.35,61.41,9735.0,56.0323,56.0871,56.0323,56.0871,9735.0
2020-08-04 12:20:00,61.4,61.41,61.38,61.41,13572.0,56.078,56.0871,56.0597,56.0871,13572.0
2020-08-04 12:25:00,61.4,61.41,61.39,61.4,10301.0,56.078,56.0871,56.0689,56.078,10301.0
2020-08-04 12:30:00,61.4,61.42,61.39,61.42,9514.0,56.078,56.0963,56.0689,56.0963,9514.0
2020-08-04 12:35:00,61.42,61.44,61.39,61.39,11338.0,56.0963,56.1145,56.0689,56.0689,11338.0
2020-08-04 12:40:00,61.4,61.42,61.37,61.38,10203.0,56.078,56.0963,56.0506,56.0597,10203.0
2020-08-04 12:45:00,61.39,61.41,61.38,61.38,8359.0,56.0689,56.0871,56.0597,56.0597,8359.0
2020-08-04 12:50:00,61.38,61.39,61.36,61.36,6306.0,56.0597,56.0689,56.0415,56.0415,6306.0
2020-08-04 12:55:00,61.36,61.38,61.34,61.35,18122.0,56.0415,56.0597,56.0232,56.0323,18122.0
2020-08-04 13:00:00,61.37,61.37,61.32,61.32,15920.0,56.0506,56.0506,56.0049,56.0049,15920.0
2020-08-04 13:05:00,61.32,61.37,61.32,61.37,10561.0,56.0049,56.0506,56.0049,56.0506,10561.0
2020-08-04 13:10:00,61.37,61.39,61.37,61.38,3203.0,56.0506,56.0689,56.0506,56.0597,3203.0
2020-08-04 13:15:00,61.39,61.41,61.39,61.4,17555.0,56.0689,56.0871,56.0689,56.078,17555.0
2020-08-04 13:20:00,61.41,61.42,61.39,61.39,8979.0,56.0871,56.0963,56.0689,56.0689,8979.0
2020-08-04 13:25:00,61.4,61.4,61.38,61.4,4267.0,56.078,56.078,56.0597,56.078,4267.0
2020-08-04 13:30:00,61.4,61.42,61.4,61.41,11028.0,56.078,56.0963,56.078,56.0871,11028.0
2020-08-04 13:35:00,61.4,61.46,61.4,61.45,55212.0,56.078,56.1328,56.078,56.1237,55212.0
2020-08-04 13:40:00,61.45,61.46,61.43,61.44,13034.0,56.1237,56.1328,56.1054,56.1145,13034.0
2020-08-04 13:45:00,61.44,61.45,61.42,61.43,7421.0,56.1145,56.1237,56.0963,56.1054,7421.0
2020-08-04 13:50:00,61.42,61.43,61.42,61.43,2558.0,56.0963,56.1054,56.0963,56.1054,2558.0
2020-08-04 13:55:00,61.43,61.43,61.41,61.42,10882.0,56.1054,56.1054,56.0871,56.0963,10882.0
2020-08-04 14:00:00,61.42,61.47,61.41,61.47,9886.0,56.0963,56.1419,56.0871,56.1419,9886.0
2020-08-04 14:05:00,61.47,61.48,61.44,61.45,15365.0,56.1419,56.1511,56.1145,56.1237,15365.0
2020-08-04 14:10:00,61.45,61.46,61.43,61.46,14521.0,56.1237,56.1328,56.1054,56.1328,14521.0
2020-08-04 14:15:00,61.45,61.47,61.41,61.42,11968.0,56.1237,56.1419,56.0871,56.0963,11968.0
2020-08-04 14:20:00,61.43,61.45,61.41,61.41,17550.0,56.1054,56.1237,56.0871,56.0871,17550.0
2020-08-04 14:25:00,61.41,61.41,61.37,61.38,7866.0,56.0871,56.0871,56.0506,56.0597,7866.0
2020-08-04 14:30:00,61.37,61.37,61.27,61.28,14195.0,56.0506,56.0506,55.9593,55.9684,14195.0
2020-08-04 14:35:00,61.27,61.3,61.27,61.28,4357.0,55.9593,55.9867,55.9593,55.9684,4357.0
2020-08-04 14:40:00,61.28,61.33,61.28,61.33,6509.0,55.9684,56.0141,55.9684,56.0141,6509.0
2020-08-04 14:45:00,61.33,61.36,61.32,61.36,10943.0,56.0141,56.0415,56.0049,56.0415,10943.0
2020-08-04 14:50:00,61.36,61.39,61.36,61.39,6976.0,56.0415,56.0689,56.0415,56.0689,6976.0
2020-08-04 14:55:00,61.39,61.42,61.39,61.42,14412.0,56.0689,56.0963,56.0689,56.0963,14412.0
2020-08-04 15:00:00,61.43,61.46,61.42,61.43,26889.0,56.1054,56.1328,56.0963,56.1054,26889.0
2020-08-04 15:05:00,61.43,61.45,61.43,61.45,3759.0,56.1054,56.1237,56.1054,56.1237,3759.0
2020-08-04 15:10:00,61.46,61.47,61.43,61.46,9529.0,56.1328,56.1419,56.1054,56.1328,9529.0
2020-08-04 15:15:00,61.46,61.47,61.44,61.47,4598.0,56.1328,56.1419,56.1145,56.1419,4598.0
2020-08-04 15:20:00,61.47,61.55,61.47,61.55,6329.0,56.1419,56.215,56.1419,56.215,6329.0
2020-08-04 15:25:00,61.54,61.54,61.49,61.49,11181.0,56.2059,56.2059,56.1602,56.1602,11181.0
2020-08-04 15:30:00,61.5,61.52,61.48,61.51,12375.0,56.1693,56.1876,56.1511,56.1785,12375.0
2020-08-04 15:35:00,61.51,61.56,61.51,61.55,13274.0,56.1785,56.2241,56.1785,56.215,13274.0
2020-08-04 15:40:00,61.56,61.6,61.54,61.59,48709.0,56.2241,56.2607,56.2059,56.2515,48709.0
2020-08-04 15:45:00,61.59,61.63,61.58,61.63,41424.0,56.2515,56.2881,56.2424,56.2881,41424.0
2020-08-04 15:50:00,61.62,61.66,61.59,61.65,71590.0,56.2789,56.3155,56.2515,56.3063,71590.0
2020-08-04 15:55:00,61.66,61.77,61.66,61.76,230603.0,56.3155,56.4159,56.3155,56.4068,230603.0
2020-08-05 09:30:00,62.89,63.06,62.88,63.03,113632.0,57.4388,57.5941,57.4297,57.5667,113632.0
2020-08-05 09:35:00,63.05,63.1,63.02,63.07,82130.0,57.585,57.6306,57.5576,57.6032,82130.0
2020-08-05 09:40:00,63.08,63.13,63.05,63.05,79709.0,57.6124,57.658,57.585,57.585,79709.0
2020-08-05 09:45:00,63.05,63.13,63.05,63.13,93778.0,57.585,57.658,57.585,57.658,93778.0
2020-08-05 09:50:00,63.13,63.18,63.13,63.18,138110.0,57.658,57.7037,57.658,57.7037,138110.0
2020-08-05 09:55:00,63.18,63.23,63.17,63.17,77936.0,57.7037,57.7494,57.6946,57.6946,77936.0
2020-08-05 10:00:00,63.18,63.24,63.18,63.21,86708.0,57.7037,57.7585,57.7037,57.7311,86708.0
2020-08-05 10:05:00,63.22,63.24,63.18,63.19,43343.0,57.7402,57.7585,57.7037,57.7128,43343.0
2020-08-05 10:10:00,63.19,63.24,63.16,63.19,45968.0,57.7128,57.7585,57.6854,57.7128,45968.0
2020-08-05 10:15:00,63.19,63.21,63.12,63.12,70180.0,57.7128,57.7311,57.6489,57.6489,70180.0
2020-08-05 10:20:00,63.11,63.18,63.11,63.18,40659.0,57.6398,57.7037,57.6398,57.7037,40659.0
2020-08-05 10:25:00,63.18,63.19,63.17,63.18,51804.0,57.7037,57.7128,57.6946,57.7037,51804.0
2020-08-05 10:30:00,63.18,63.19,63.13,63.17,33209.0,57.7037,57.7128,57.658,57.6946,33209.0
2020-08-05 10:35:00,63.17,63.17,63.13,63.14,47220.0,57.6946,57.6946,57.658,57.6672,47220.0
2020-08-05 10:40:00,63.14,63.22,63.13,63.22,93277.0,57.6672,57.7402,57.658,57.7402,93277.0
2020-08-05 10:45:00,63.22,63.26,63.2,63.23,85176.0,57.7402,57.7768,57.722,57.7494,85176.0
2020-08-05 10:50:00,63.24,63.24,63.17,63.18,27545.0,57.7585,57.7585,57.6946,57.7037,27545.0
2020-08-05 10:55:00,63.18,63.18,63.13,63.17,27078.0,57.7037,57.7037,57.658,57.6946,27078.0
2020-08-05 11:00:00,63.17,63.28,63.17,63.28,69299.0,57.6946,57.795,57.6946,57.795,69299.0
2020-08-05 11:05:00,63.28,63.37,63.28,63.37,79076.0,57.795,57.8772,57.795,57.8772,79076.0
2020-08-05 11:10:00,63.37,63.42,63.36,63.42,38527.0,57.8772,57.9229,57.8681,57.9229,38527.0
2020-08-05 11:15:00,63.42,63.47,63.41,63.45,54531.0,57.9229,57.9686,57.9138,57.9503,54531.0
2020-08-05 11:20:00,63.45,63.49,63.42,63.44,49898.0,57.9503,57.9868,57.9229,57.9412,49898.0
2020-08-05 11:25:00,63.44,63.47,63.39,63.39,65094.0,57.9412,57.9686,57.8955,57.8955,65094.0
2020-08-05 11:30:00,63.4,63.42,63.35,63.39,49134.0,57.9046,57.9229,57.859,57.8955,49134.0
2020-08-05 11:35:00,63.4,63.4,63.34,63.36,34260.0,57.9046,57.9046,57.8498,57.8681,34260.0
2020-08-05 11:40:00,63.35,63.39,63.3,63.33,37745.0,57.859,57.8955,57.8133,57.8407,37745.0
2020-08-05 11:45:00,63.33,63.35,63.3,63.33,36230.0,57.8407,57.859,57.8133,57.8407,36230.0
2020-08-05 11:50:00,63.33,63.34,63.3,63.32,51363.0,57.8407,57.8498,57.8133,57.8316,51363.0
2020-08-05 11:55:00,63.32,63.37,63.31,63.33,55410.0,57.8316,57.8772,57.8224,57.8407,55410.0
2020-08-05 12:00:00,63.33,63.37,63.33,63.36,37777.0,57.8407,57.8772,57.8407,57.8681,37777.0
2020-08-05 12:05:00,63.36,63.37,63.32,63.36,56048.0,57.8681,57.8772,57.8316,57.8681,56048.0
2020-08-05 12:10:00,63.36,63.36,63.32,63.36,37277.0,57.8681,57.8681,57.8316,57.8681,37277.0
2020-08-05 12:15:00,63.36,63.36,63.32,63.33,29279.0,57.8681,57.8681,57.8316,57.8407,29279.0
2020-08-05 12:20:00,63.32,63.33,63.28,63.31,20388.0,57.8316,57.8407,57.795,57.8224,20388.0
2020-08-05 12:25:00,63.3,63.31,63.28,63.3,40596.0,57.8133,57.8224,57.795,57.8133,40596.0
2020-08-05 12:30:00,63.3,63.32,63.29,63.3,23956.0,57.8133,57.8316,57.8042,57.8133,23956.0
2020-08-05 12:35:00,63.3,63.34,63.27,63.33,25338.0,57.8133,57.8498,57.7859,57.8407,25338.0
2020-08-05 12:40:00,63.33,63.35,63.32,63.33,34398.0,57.8407,57.859,57.8316,57.8407,34398.0
2020-08-05 12:45:00,63.33,63.36,63.31,63.31,21414.0,57.8407,57.8681,57.8224,57.8224,21414.0
2020-08-05 12:50:00,63.31,63.33,63.28,63.32,16252.0,57.8224,57.8407,57.795,57.8316,16252.0
2020-08-05 12:55:00,63.33,63.34,63.28,63.29,27184.0,57.8407,57.8498,57.795,57.8042,27184.0
2020-08-05 13:00:00,63.29,63.3,63.27,63.28,17229.0,57.8042,57.8133,57.7859,57.795,17229.0
2020-08-05 13:05:00,63.29,63.31,63.28,63.31,13759.0,57.8042,57.8224,57.795,57.8224,13759.0
2020-08-05 13:10:00,63.31,63.32,63.29,63.32,19253.0,57.8224,57.8316,57.8042,57.8316,19253.0
2020-08-05 13:15:00,63.32,63.32,63.29,63.29,25941.0,57.8316,57.8316,57.8042,57.8042,25941.0
2020-08-05 13:20:00,63.3,63.3,63.28,63.3,16238.0,57.8133,57.8133,57.795,57.8133,16238.0
2020-08-05 13:25:00,63.3,63.31,63.27,63.29,105784.0,57.8133,57.8224,57.7859,57.8042,105784.0
2020-08-05 13:30:00,63.29,63.31,63.28,63.3,23180.0,57.8042,57.8224,57.795,57.8133,23180.0
2020-08-05 13:35:00,63.31,63.33,63.29,63.33,32433.0,57.8224,57.8407,57.8042,57.8407,32433.0
2020-08-05 13:40:00,63.33,63.34,63.31,63.32,22978.0,57.8407,57.8498,57.8224,57.8316,22978.0
2020-08-05 13:45:00,63.32,63.32,63.31,63.31,14036.0,57.8316,57.8316,57.8224,57.8224,14036.0
2020-08-05 13:50:00,63.31,63.32,63.3,63.3,15673.0,57.8224,57.8316,57.8133,57.8133,15673.0
2020-08-05 13:55:00,63.3,63.32,63.29,63.32,22019.0,57.8133,57.8316,57.8042,57.8316,22019.0
2020-08-05 14:00:00,63.32,63.35,63.32,63.35,10711.0,57.8316,57.859,57.8316,57.859,10711.0
2020-08-05 14:05:00,63.35,63.35,63.28,63.29,22551.0,57.859,57.859,57.795,57.8042,22551.0
2020-08-05 14:10:00,63.29,63.31,63.27,63.29,8345.0,57.8042,57.8224,57.7859,57.8042,8345.0
2020-08-05 14:15:00,63.29,63.33,63.28,63.32,8954.0,57.8042,57.8407,57.795,57.8316,8954.0
2020-08-05 14:20:00,63.32,63.35,63.31,63.35,12928.0,57.8316,57.859,57.8224,57.859,12928.0
2020-08-05 14:25:00,63.35,63.37,63.33,63.37,9349.0,57.859,57.8772,57.8407,57.8772,9349.0
2020-08-05 14:30:00,63.36,63.36,63.33,63.35,17571.0,57.8681,57.8681,57.8407,57.859,17571.0
2020-08-05 14:35:00,63.33,63.33,63.31,63.32,7482.0,57.8407,57.8407,57.8224,57.8316,7482.0
2020-08-05 14:40:00,63.31,63.32,63.3,63.3,11262.0,57.8224,57.8316,57.8133,57.8133,11262.0
2020-08-05 14:45:00,63.31,63.32,63.3,63.32,8864.0,57.8224,57.8316,57.8133,57.8316,8864.0
2020-08-05 14:50:00,63.32,63.32,63.28,63.29,4651.0,57.8316,57.8316,57.795,57.8042,4651.0
2020-08-05 14:55:00,63.28,63.29,63.26,63.27,15418.0,57.795,57.8042,57.7768,57.7859,15418.0
2020-08-05 15:00:00,63.27,63.31,63.26,63.31,19864.0,57.7859,57.8224,57.7768,57.8224,19864.0
2020-08-05 15:05:00,63.31,63.32,63.26,63.26,14425.0,57.8224,57.8316,57.7768,57.7768,14425.0
2020-08-05 15:10:00,63.26,63.27,63.25,63.27,18615.0,57.7768,57.7859,57.7676,57.7859,18615.0
2020-08-05 15:15:00,63.27,63.28,63.25,63.26,12562.0,57.7859,57.795,57.7676,57.7768,12562.0
2020-08-05 15:20:00,63.26,63.26,63.24,63.26,21246.0,57.7768,57.7768,57.7585,57.7768,21246.0
2020-08-05 15:25:00,63.26,63.26,63.22,63.24,15164.0,57.7768,57.7768,57.7402,57.7585,15164.0
2020-08-05 15:30:00,63.24,63.25,63.21,63.24,28454.0,57.7585,57.7676,57.7311,57.7585,28454.0
2020-08-05 15:35:00,63.24,63.26,63.2,63.21,37825.0,57.7585,57.7768,57.722,57.7311,37825.0
2020-08-05 15:40:00,63.21,63.22,63.15,63.16,29143.0,57.7311,57.7402,57.6763,57.6854,29143.0
2020-08-05 15:45:00,63.16,63.18,63.13,63.13,66487.0,57.6854,57.7037,57.658,57.658,66487.0
2020-08-05 15:50:00,63.14,63.22,63.11,63.21,99200.0,57.6672,57.7402,57.6398,57.7311,99200.0
2020-08-05 15:55:00,63.22,63.29,63.2,63.22,161660.0,57.7402,57.8042,57.722,57.7402,161660.0
2020-08-06 09:30:00,63.68,63.74,63.54,63.66,288567.0,58.1604,58.2152,58.0325,58.1421,288567.0
2020-08-06 09:35:00,63.66,63.68,63.57,63.58,193928.0,58.1421,58.1604,58.0599,58.069,193928.0
2020-08-06 09:40:00,63.59,63.64,63.56,63.64,98196.0,58.0782,58.1238,58.0508,58.1238,98196.0
2020-08-06 09:45:00,63.64,63.76,63.63,63.75,114402.0,58.1238,58.2334,58.1147,58.2243,114402.0
2020-08-06 09:50:00,63.75,63.78,63.7,63.76,71116.0,58.2243,58.2517,58.1786,58.2334,71116.0
2020-08-06 09:55:00,63.76,63.82,63.75,63.8,58545.0,58.2334,58.2882,58.2243,58.27,58545.0
2020-08-06 10:00:00,63.81,63.83,63.72,63.73,45618.0,58.2791,58.2974,58.1969,58.206,45618.0
2020-08-06 10:05:00,63.73,63.73,63.64,63.66,36453.0,58.206,58.206,58.1238,58.1421,36453.0
2020-08-06 10:10:00,63.66,63.75,63.64,63.7,27213.0,58.1421,58.2243,58.1238,58.1786,27213.0
2020-08-06 10:15:00,63.7,63.74,63.69,63.71,36715.0,58.1786,58.2152,58.1695,58.1878,36715.0
2020-08-06 10:20:00,63.7,63.79,63.69,63.79,52069.0,58.1786,58.2608,58.1695,58.2608,52069.0
2020-08-06 10:25:00,63.78,63.81,63.71,63.72,72833.0,58.2517,58.2791,58.1878,58.1969,72833.0
2020-08-06 10:30:00,63.72,63.74,63.69,63.69,34011.0,58.1969,58.2152,58.1695,58.1695,34011.0
2020-08-06 10:35:00,63.7,63.7,63.59,63.6,127565.0,58.1786,58.1786,58.0782,58.0873,127565.0
2020-08-06 10:40:00,63.59,63.59,63.48,63.51,125951.0,58.0782,58.0782,57.9777,58.0051,125951.0
2020-08-06 10:45:00,63.51,63.56,63.47,63.55,39578.0,58.0051,58.0508,57.9686,58.0416,39578.0
2020-08-06 10:50:00,63.54,63.58,63.5,63.58,15024.0,58.0325,58.069,57.996,58.069,15024.0
2020-08-06 10:55:00,63.58,63.68,63.58,63.67,49581.0,58.069,58.1604,58.069,58.1512,49581.0
2020-08-06 11:00:00,63.67,63.71,63.65,63.71,69014.0,58.1512,58.1878,58.133,58.1878,69014.0
2020-08-06 11:05:00,63.71,63.73,63.69,63.72,78549.0,58.1878,58.206,58.1695,58.1969,78549.0
2020-08-06 11:10:00,63.72,63.73,63.61,63.62,97693.0,58.1969,58.206,58.0964,58.1056,97693.0
2020-08-06 11:15:00,63.62,63.64,63.58,63.62,50633.0,58.1056,58.1238,58.069,58.1056,50633.0
2020-08-06 11:20:00,63.62,63.67,63.62,63.63,38109.0,58.1056,58.1512,58.1056,58.1147,38109.0
2020-08-06 11:25:00,63.64,63.64,63.56,63.6,50702.0,58.1238,58.1238,58.0508,58.0873,50702.0
2020-08-06 11:30:00,63.59,63.65,63.59,63.63,59270.0,58.0782,58.133,58.0782,58.1147,59270.0
2020-08-06 11:35:00,63.62,63.65,63.6,63.64,26229.0,58.1056,58.133,58.0873,58.1238,26229.0
2020-08-06 11:40:00,63.63,63.64,63.57,63.6,31406.0,58.1147,58.1238,58.0599,58.0873,31406.0
2020-08-06 11:45:00,63.6,63.69,63.6,63.68,44418.0,58.0873,58.1695,58.0873,58.1604,44418.0
2020-08-06 11:50:00,63.68,63.69,63.66,63.67,19673.0,58.1604,58.1695,58.1421,58.1512,19673.0
2020-08-06 11:55:00,63.67,63.7,63.67,63.7,8397.0,58.1512,58.1786,58.1512,58.1786,8397.0
2020-08-06 12:00:00,63.72,63.8,63.71,63.79,31647.0,58.1969,58.27,58.1878,58.2608,31647.0
2020-08-06 12:05:00,63.79,63.81,63.75,63.76,28649.0,58.2608,58.2791,58.2243,58.2334,28649.0
2020-08-06 12:10:00,63.75,63.8,63.74,63.8,19896.0,58.2243,58.27,58.2152,58.27,19896.0
2020-08-06 12:15:00,63.8,63.81,63.78,63.8,8599.0,58.27,58.2791,58.2517,58.27,8599.0
2020-08-06 12:20:00,63.8,63.82,63.78,63.79,11352.0,58.27,58.2882,58.2517,58.2608,11352.0
2020-08-06 12:25:00,63.79,63.8,63.77,63.78,5899.0,58.2608,58.27,58.2426,58.2517,5899.0
2020-08-06 12:30:00,63.77,63.79,63.75,63.78,26095.0,58.2426,58.2608,58.2243,58.2517,26095.0
2020-08-06 12:35:00,63.78,63.81,63.78,63.8,3600.0,58.2517,58.2791,58.2517,58.27,3600.0
2020-08-06 12:40:00,63.8,63.82,63.78,63.82,7487.0,58.27,58.2882,58.2517,58.2882,7487.0
2020-08-06 12:45:00,63.82,63.83,63.8,63.8,35058.0,58.2882,58.2974,58.27,58.27,35058.0
2020-08-06 12:50:00,63.8,63.82,63.78,63.8,60072.0,58.27,58.2882,58.2517,58.27,60072.0
2020-08-06 12:55:00,63.81,63.84,63.78,63.83,4144.0,58.2791,58.3065,58.2517,58.2974,4144.0
2020-08-06 13:00:00,63.84,63.85,63.83,63.84,6972.0,58.3065,58.3156,58.2974,58.3065,6972.0
2020-08-06 13:05:00,63.84,63.84,63.8,63.8,12726.0,58.3065,58.3065,58.27,58.27,12726.0
2020-08-06 13:10:00,63.8,63.8,63.78,63.79,13723.0,58.27,58.27,58.2517,58.2608,13723.0
2020-08-06 13:15:00,63.8,63.8,63.75,63.76,15215.0,58.27,58.27,58.2243,58.2334,15215.0
2020-08-06 13:20:00,63.76,63.79,63.76,63.77,12556.0,58.2334,58.2608,58.2334,58.2426,12556.0
2020-08-06 13:25:00,63.76,63.77,63.74,63.76,8987.0,58.2334,58.2426,58.2152,58.2334,8987.0
2020-08-06 13:30:00,63.76,63.77,63.73,63.74,13933.0,58.2334,58.2426,58.206,58.2152,13933.0
2020-08-06 13:35:00,63.74,63.76,63.73,63.74,8634.0,58.2152,58.2334,58.206,58.2152,8634.0
2020-08-06 13:40:00,63.75,63.76,63.73,63.76,12348.0,58.2243,58.2334,58.206,58.2334,12348.0
2020-08-06 13:45:00,63.76,63.79,63.75,63.79,4515.0,58.2334,58.2608,58.2243,58.2608,4515.0
2020-08-06 13:50:00,63.79,63.83,63.79,63.82,8479.0,58.2608,58.2974,58.2608,58.2882,8479.0
2020-08-06 13:55:00,63.81,63.81,63.77,63.77,14609.0,58.2791,58.2791,58.2426,58.2426,14609.0
2020-08-06 14:00:00,63.77,63.84,63.76,63.82,51863.0,58.2426,58.3065,58.2334,58.2882,51863.0
2020-08-06 14:05:00,63.82,63.85,63.81,63.83,18885.0,58.2882,58.3156,58.2791,58.2974,18885.0
2020-08-06 14:10:00,63.84,63.84,63.8,63.8,180979.0,58.3065,58.3065,58.27,58.27,180979.0
2020-08-06 14:15:00,63.8,63.82,63.79,63.82,10305.0,58.27,58.2882,58.2608,58.2882,10305.0
2020-08-06 14:20:00,63.82,63.83,63.82,63.83,9637.0,58.2882,58.2974,58.2882,58.2974,9637.0
2020-08-06 14:25:00,63.83,63.88,63.82,63.87,19965.0,58.2974,58.343,58.2882,58.3339,19965.0
2020-08-06 14:30:00,63.87,63.93,63.86,63.86,41810.0,58.3339,58.3887,58.3248,58.3248,41810.0
2020-08-06 14:35:00,63.86,63.91,63.86,63.91,12872.0,58.3248,58.3704,58.3248,58.3704,12872.0
2020-08-06 14:40:00,63.91,63.94,63.9,63.93,20958.0,58.3704,58.3978,58.3613,58.3887,20958.0
2020-08-06 14:45:00,63.93,63.94,63.9,63.92,40636.0,58.3887,58.3978,58.3613,58.3796,40636.0
2020-08-06 14:50:00,63.92,63.95,63.9,63.9,20479.0,58.3796,58.407,58.3613,58.3613,20479.0
2020-08-06 14:55:00,63.9,63.94,63.9,63.93,11212.0,58.3613,58.3978,58.3613,58.3887,11212.0
2020-08-06 15:00:00,63.93,63.94,63.91,63.92,8148.0,58.3887,58.3978,58.3704,58.3796,8148.0
2020-08-06 15:05:00,63.92,63.93,63.9,63.92,6216.0,58.3796,58.3887,58.3613,58.3796,6216.0
2020-08-06 15:10:00,63.93,63.96,63.92,63.96,20544.0,58.3887,58.4161,58.3796,58.4161,20544.0
2020-08-06 15:15:00,63.95,63.99,63.94,63.98,8382.0,58.407,58.4435,58.3978,58.4344,8382.0
2020-08-06 15:20:00,63.98,63.98,63.9,63.91,27600.0,58.4344,58.4344,58.3613,58.3704,27600.0
2020-08-06 15:25:00,63.9,63.94,63.89,63.93,20815.0,58.3613,58.3978,58.3522,58.3887,20815.0
2020-08-06 15:30:00,63.93,63.95,63.9,63.95,52017.0,58.3887,58.407,58.3613,58.407,52017.0
2020-08-06 15:35:00,63.95,63.96,63.93,63.95,30521.0,58.407,58.4161,58.3887,58.407,30521.0
2020-08-06 15:40:00,63.95,63.96,63.91,63.92,12936.0,58.407,58.4161,58.3704,58.3796,12936.0
2020-08-06 15:45:00,63.91,63.93,63.89,63.91,25378.0,58.3704,58.3887,58.3522,58.3704,25378.0
2020-08-06 15:50:00,63.91,63.96,63.89,63.96,36209.0,58.3704,58.4161,58.3522,58.4161,36209.0
2020-08-06 15:55:00,63.96,64.05,63.93,64.03,131271.0,58.4161,58.4983,58.3887,58.48,131271.0
2020-08-07 09:30:00,63.87,63.97,63.85,63.89,137573.0,58.3339,58.4252,58.3156,58.3522,137573.0
2020-08-07 09:35:00,63.88,63.89,63.68,63.69,102570.0,58.343,58.3522,58.1604,58.1695,102570.0
2020-08-07 09:40:00,63.68,63.88,63.67,63.84,379727.0,58.1604,58.343,58.1512,58.3065,379727.0
2020-08-07 09:45:00,63.85,63.98,63.79,63.89,133928.0,58.3156,58.4344,58.2608,58.3522,133928.0
2020-08-07 09:50:00,63.88,63.9,63.79,63.8,89562.0,58.343,58.3613,58.2608,58.27,89562.0
2020-08-07 09:55:00,63.8,63.82,63.76,63.8,34465.0,58.27,58.2882,58.2334,58.27,34465.0
2020-08-07 10:00:00,63.8,63.86,63.75,63.78,57447.0,58.27,58.3248,58.2243,58.2517,57447.0
2020-08-07 10:05:00,63.78,63.84,63.7,63.84,49167.0,58.2517,58.3065,58.1786,58.3065,49167.0
2020-08-07 10:10:00,63.83,64.01,63.8,63.97,149464.0,58.2974,58.4618,58.27,58.4252,149464.0
2020-08-07 10:15:00,63.96,63.97,63.89,63.89,34240.0,58.4161,58.4252,58.3522,58.3522,34240.0
2020-08-07 10:20:00,63.87,63.88,63.79,63.84,176562.0,58.3339,58.343,58.2608,58.3065,176562.0
2020-08-07 10:25:00,63.85,63.94,63.85,63.92,95394.0,58.3156,58.3978,58.3156,58.3796,95394.0
2020-08-07 10:30:00,63.92,64.02,63.91,64.02,60208.0,58.3796,58.4709,58.3704,58.4709,60208.0
2020-08-07 10:35:00,64.01,64.01,63.95,63.96,28840.0,58.4618,58.4618,58.407,58.4161,28840.0
2020-08-07 10:40:00,63.99,64.04,63.94,64.04,13064.0,58.4435,58.4892,58.3978,58.4892,13064.0
2020-08-07 10:45:00,64.04,64.11,64.03,64.09,29727.0,58.4892,58.5531,58.48,58.5348,29727.0
2020-08-07 10:50:00,64.09,64.13,64.08,64.12,57722.0,58.5348,58.5714,58.5257,58.5622,57722.0
2020-08-07 10:55:00,64.12,64.13,63.98,63.99,27017.0,58.5622,58.5714,58.4344,58.4435,27017.0
2020-08-07 11:00:00,63.99,64.03,63.95,64.0,23835.0,58.4435,58.48,58.407,58.4526,23835.0
2020-08-07 11:05:00,64.01,64.06,64.0,64.05,11088.0,58.4618,58.5074,58.4526,58.4983,11088.0
2020-08-07 11:10:00,64.04,64.07,63.97,63.97,11967.0,58.4892,58.5166,58.4252,58.4252,11967.0
2020-08-07 11:15:00,63.97,63.98,63.94,63.95,10703.0,58.4252,58.4344,58.3978,58.407,10703.0
2020-08-07 11:20:00,63.95,64.03,63.95,64.0,7623.0,58.407,58.48,58.407,58.4526,7623.0
2020-08-07 11:25:00,64.0,64.01,63.96,63.98,4596.0,58.4526,58.4618,58.4161,58.4344,4596.0
2020-08-07 11:30:00,63.99,64.05,63.99,64.02,13329.0,58.4435,58.4983,58.4435,58.4709,13329.0
2020-08-07 11:35:00,64.02,64.04,63.96,63.99,17642.0,58.4709,58.4892,58.4161,58.4435,17642.0
2020-08-07 11:40:00,63.98,64.02,63.97,64.01,4623.0,58.4344,58.4709,58.4252,58.4618,4623.0
2020-08-07 11:45:00,64.02,64.04,64.01,64.02,12815.0,58.4709,58.4892,58.4618,58.4709,12815.0
2020-08-07 11:50:00,64.02,64.02,63.94,63.96,20736.0,58.4709,58.4709,58.3978,58.4161,20736.0
2020-08-07 11:55:00,63.96,63.96,63.87,63.87,7088.0,58.4161,58.4161,58.3339,58.3339,7088.0
2020-08-07 12:00:00,63.87,63.92,63.85,63.92,10050.0,58.3339,58.3796,58.3156,58.3796,10050.0
2020-08-07 12:05:00,63.92,63.92,63.84,63.88,13795.0,58.3796,58.3796,58.3065,58.343,13795.0
2020-08-07 12:10:00,63.88,63.92,63.88,63.91,5278.0,58.343,58.3796,58.343,58.3704,5278.0
2020-08-07 12:15:00,63.9,63.93,63.89,63.91,9526.0,58.3613,58.3887,58.3522,58.3704,9526.0
2020-08-07 12:20:00,63.9,63.93,63.88,63.93,7713.0,58.3613,58.3887,58.343,58.3887,7713.0
2020-08-07 12:25:00,63.93,63.96,63.92,63.96,7328.0,58.3887,58.4161,58.3796,58.4161,7328.0
2020-08-07 12:30:00,63.94,63.95,63.93,63.95,5777.0,58.3978,58.407,58.3887,58.407,5777.0
2020-08-07 12:35:00,63.95,63.97,63.95,63.96,2721.0,58.407,58.4252,58.407,58.4161,2721.0
2020-08-07 12:40:00,63.95,63.96,63.92,63.95,32299.0,58.407,58.4161,58.3796,58.407,32299.0
2020-08-07 12:45:00,63.94,63.97,63.86,63.86,21968.0,58.3978,58.4252,58.3248,58.3248,21968.0
2020-08-07 12:50:00,63.85,63.87,63.82,63.84,9876.0,58.3156,58.3339,58.2882,58.3065,9876.0
2020-08-07 12:55:00,63.83,63.84,63.79,63.79,11300.0,58.2974,58.3065,58.2608,58.2608,11300.0
2020-08-07 13:00:00,63.8,63.8,63.73,63.74,53406.0,58.27,58.27,58.206,58.2152,53406.0
2020-08-07 13:05:00,63.74,63.75,63.67,63.68,54877.0,58.2152,58.2243,58.1512,58.1604,54877.0
2020-08-07 13:10:00,63.67,63.73,63.65,63.67,12866.0,58.1512,58.206,58.133,58.1512,12866.0
2020-08-07 13:15:00,63.67,63.73,63.66,63.69,8846.0,58.1512,58.206,58.1421,58.1695,8846.0
2020-08-07 13:20:00,63.69,63.7,63.66,63.69,30838.0,58.1695,58.1786,58.1421,58.1695,30838.0
2020-08-07 13:25:00,63.68,63.76,63.67,63.76,13410.0,58.1604,58.2334,58.1512,58.2334,13410.0
2020-08-07 13:30:00,63.76,63.81,63.75,63.77,6773.0,58.2334,58.2791,58.2243,58.2426,6773.0
2020-08-07 13:35:00,63.78,63.82,63.78,63.81,3000.0,58.2517,58.2882,58.2517,58.2791,3000.0
2020-08-07 13:40:00,63.81,63.81,63.76,63.76,7936.0,58.2791,58.2791,58.2334,58.2334,7936.0
2020-08-07 13:45:00,63.76,63.78,63.69,63.7,13372.0,58.2334,58.2517,58.1695,58.1786,13372.0
2020-08-07 13:50:00,63.7,63.71,63.67,63.7,6440.0,58.1786,58.1878,58.1512,58.1786,6440.0
2020-08-07 13:55:00,63.7,63.75,63.7,63.73,16294.0,58.1786,58.2243,58.1786,58.206,16294.0
2020-08-07 14:00:00,63.74,63.79,63.73,63.74,8054.0,58.2152,58.2608,58.206,58.2152,8054.0
2020-08-07 14:05:00,63.76,63.76,63.66,63.71,24503.0,58.2334,58.2334,58.1421,58.1878,24503.0
2020-08-07 14:10:00,63.71,63.76,63.71,63.75,5788.0,58.1878,58.2334,58.1878,58.2243,5788.0
2020-08-07 14:15:00,63.74,63.74,63.69,63.7,8987.0,58.2152,58.2152,58.1695,58.1786,8987.0
2020-08-07 14:20:00,63.7,63.72,63.66,63.67,9504.0,58.1786,58.1969,58.1421,58.1512,9504.0
2020-08-07 14:25:00,63.66,63.69,63.65,63.68,8200.0,58.1421,58.1695,58.133,58.1604,8200.0
2020-08-07 14:30:00,63.67,63.75,63.65,63.75,13267.0,58.1512,58.2243,58.133,58.2243,13267.0
2020-08-07 14:35:00,63.74,63.76,63.72,63.73,7944.0,58.2152,58.2334,58.1969,58.206,7944.0
2020-08-07 14:40:00,63.73,63.75,63.69,63.75,25155.0,58.206,58.2243,58.1695,58.2243,25155.0
2020-08-07 14:45:00,63.75,63.77,63.71,63.76,48271.0,58.2243,58.2426,58.1878,58.2334,48271.0
2020-08-07 14:50:00,63.74,63.78,63.73,63.74,9252.0,58.2152,58.2517,58.206,58.2152,9252.0
2020-08-07 14:55:00,63.74,63.79,63.74,63.78,24194.0,58.2152,58.2608,58.2152,58.2517,24194.0
2020-08-07 15:00:00,63.78,63.84,63.76,63.81,50925.0,58.2517,58.3065,58.2334,58.2791,50925.0
2020-08-07 15:05:00,63.8,63.8,63.76,63.8,16575.0,58.27,58.27,58.2334,58.27,16575.0
2020-08-07 15:10:00,63.8,63.8,63.7,63.72,70631.0,58.27,58.27,58.1786,58.1969,70631.0
2020-08-07 15:15:00,63.73,63.81,63.73,63.8,13698.0,58.206,58.2791,58.206,58.27,13698.0
2020-08-07 15:20:00,63.8,63.82,63.78,63.79,12638.0,58.27,58.2882,58.2517,58.2608,12638.0
2020-08-07 15:25:00,63.8,63.83,63.77,63.79,78011.0,58.27,58.2974,58.2426,58.2608,78011.0
2020-08-07 15:30:00,63.8,63.85,63.78,63.82,60766.0,58.27,58.3156,58.2517,58.2882,60766.0
2020-08-07 15:35:00,63.81,63.85,63.8,63.84,13351.0,58.2791,58.3156,58.27,58.3065,13351.0
2020-08-07 15:40:00,63.83,63.86,63.82,63.86,19907.0,58.2974,58.3248,58.2882,58.3248,19907.0
2020-08-07 15:45:00,63.86,63.87,63.84,63.86,35523.0,58.3248,58.3339,58.3065,58.3248,35523.0
2020-08-07 15:50:00,63.87,63.9,63.8,63.9,83431.0,58.3339,58.3613,58.27,58.3613,83431.0
2020-08-07 15:55:00,63.9,63.94,63.82,63.86,73506.0,58.3613,58.3978,58.2882,58.3248,73506.0
2020-08-10 09:30:00,64.97,65.19,64.92,65.07,146486.0,59.3386,59.5395,59.2929,59.4299,146486.0
2020-08-10 09:35:00,65.07,65.14,65.02,65.11,46210.0,59.4299,59.4938,59.3842,59.4664,46210.0
2020-08-10 09:40:00,65.12,65.17,65.12,65.15,28004.0,59.4756,59.5212,59.4756,59.503,28004.0
2020-08-10 09:45:00,65.15,65.17,65.12,65.17,18462.0,59.503,59.5212,59.4756,59.5212,18462.0
2020-08-10 09:50:00,65.18,65.2,65.03,65.03,71127.0,59.5304,59.5486,59.3934,59.3934,71127.0
2020-08-10 09:55:00,65.03,65.04,64.99,65.03,45012.0,59.3934,59.4025,59.3568,59.3934,45012.0
2020-08-10 10:00:00,65.03,65.04,64.99,65.01,15141.0,59.3934,59.4025,59.3568,59.3751,15141.0
2020-08-10 10:05:00,64.99,65.04,64.98,65.02,22147.0,59.3568,59.4025,59.3477,59.3842,22147.0
2020-08-10 10:10:00,65.02,65.08,65.01,65.07,26129.0,59.3842,59.439,59.3751,59.4299,26129.0
2020-08-10 10:15:00,65.08,65.09,65.04,65.09,37435.0,59.439,59.4482,59.4025,59.4482,37435.0
2020-08-10 10:20:00,65.08,65.09,65.01,65.03,18971.0,59.439,59.4482,59.3751,59.3934,18971.0
2020-08-10 10:25:00,65.03,65.08,65.02,65.03,13820.0,59.3934,59.439,59.3842,59.3934,13820.0
2020-08-10 10:30:00,65.03,65.04,65.01,65.03,26566.0,59.3934,59.4025,59.3751,59.3934,26566.0
2020-08-10 10:35:00,65.03,65.07,64.98,64.98,18953.0,59.3934,59.4299,59.3477,59.3477,18953.0
2020-08-10 10:40:00,64.98,65.0,64.92,64.94,28695.0,59.3477,59.366,59.2929,59.3112,28695.0
2020-08-10 10:45:00,64.94,64.94,64.84,64.88,71399.0,59.3112,59.3112,59.2198,59.2564,71399.0
2020-08-10 10:50:00,64.87,64.89,64.83,64.89,91464.0,59.2472,59.2655,59.2107,59.2655,91464.0
2020-08-10 10:55:00,64.89,64.9,64.78,64.79,40033.0,59.2655,59.2746,59.165,59.1742,40033.0
2020-08-10 11:00:00,64.79,64.86,64.77,64.83,31837.0,59.1742,59.2381,59.1559,59.2107,31837.0
2020-08-10 11:05:00,64.82,64.83,64.79,64.8,27301.0,59.2016,59.2107,59.1742,59.1833,27301.0
2020-08-10 11:10:00,64.8,64.81,64.77,64.81,29448.0,59.1833,59.1924,59.1559,59.1924,29448.0
2020-08-10 11:15:00,64.81,64.82,64.77,64.81,42267.0,59.1924,59.2016,59.1559,59.1924,42267.0
2020-08-10 11:20:00,64.82,64.84,64.79,64.81,29044.0,59.2016,59.2198,59.1742,59.1924,29044.0
2020-08-10 11:25:00,64.81,64.84,64.81,64.84,22578.0,59.1924,59.2198,59.1924,59.2198,22578.0
2020-08-10 11:30:00,64.84,64.9,64.82,64.89,85063.0,59.2198,59.2746,59.2016,59.2655,85063.0
2020-08-10 11:35:00,64.89,64.91,64.85,64.85,25319.0,59.2655,59.2838,59.229,59.229,25319.0
2020-08-10 11:40:00,64.85,64.85,64.81,64.81,14531.0,59.229,59.229,59.1924,59.1924,14531.0
2020-08-10 11:45:00,64.8,64.84,64.78,64.83,32274.0,59.1833,59.2198,59.165,59.2107,32274.0
2020-08-10 11:50:00,64.82,64.94,64.82,64.92,44818.0,59.2016,59.3112,59.2016,59.2929,44818.0
2020-08-10 11:55:00,64.92,64.96,64.92,64.95,11530.0,59.2929,59.3294,59.2929,59.3203,11530.0
2020-08-10 12:00:00,64.95,64.96,64.92,64.95,14702.0,59.3203,59.3294,59.2929,59.3203,14702.0
2020-08-10 12:05:00,64.95,64.97,64.93,64.95,21676.0,59.3203,59.3386,59.302,59.3203,21676.0
2020-08-10 12:10:00,64.95,64.96,64.93,64.94,23157.0,59.3203,59.3294,59.302,59.3112,23157.0
2020-08-10 12:15:00,64.95,64.98,64.94,64.95,15727.0,59.3203,59.3477,59.3112,59.3203,15727.0
2020-08-10 12:20:00,64.95,64.98,64.93,64.94,42612.0,59.3203,59.3477,59.302,59.3112,42612.0
2020-08-10 12:25:00,64.94,64.96,64.93,64.94,14783.0,59.3112,59.3294,59.302,59.3112,14783.0
2020-08-10 12:30:00,64.94,64.96,64.93,64.96,22086.0,59.3112,59.3294,59.302,59.3294,22086.0
2020-08-10 12:35:00,64.97,65.0,64.96,65.0,21071.0,59.3386,59.366,59.3294,59.366,21071.0
2020-08-10 12:40:00,64.99,65.07,64.98,65.06,52330.0,59.3568,59.4299,59.3477,59.4208,52330.0
2020-08-10 12:45:00,65.06,65.07,65.03,65.06,17351.0,59.4208,59.4299,59.3934,59.4208,17351.0
2020-08-10 12:50:00,65.06,65.09,65.05,65.09,34981.0,59.4208,59.4482,59.4116,59.4482,34981.0
2020-08-10 12:55:00,65.09,65.13,65.09,65.1,25838.0,59.4482,59.4847,59.4482,59.4573,25838.0
2020-08-10 13:00:00,65.11,65.14,65.1,65.13,17528.0,59.4664,59.4938,59.4573,59.4847,17528.0
2020-08-10 13:05:00,65.13,65.17,65.13,65.15,39347.0,59.4847,59.5212,59.4847,59.503,39347.0
2020-08-10 13:10:00,65.16,65.16,65.13,65.13,21293.0,59.5121,59.5121,59.4847,59.4847,21293.0
2020-08-10 13:15:00,65.13,65.16,65.11,65.13,12770.0,59.4847,59.5121,59.4664,59.4847,12770.0
2020-08-10 13:20:00,65.13,65.14,65.11,65.12,13752.0,59.4847,59.4938,59.4664,59.4756,13752.0
2020-08-10 13:25:00,65.12,65.13,65.1,65.13,14743.0,59.4756,59.4847,59.4573,59.4847,14743.0
2020-08-10 13:30:00,65.13,65.13,65.07,65.08,17460.0,59.4847,59.4847,59.4299,59.439,17460.0
2020-08-10 13:35:00,65.07,65.11,65.07,65.09,13578.0,59.4299,59.4664,59.4299,59.4482,13578.0
2020-08-10 13:40:00,65.09,65.11,65.07,65.08,11643.0,59.4482,59.4664,59.4299,59.439,11643.0
2020-08-10 13:45:00,65.08,65.09,65.07,65.09,9624.0,59.439,59.4482,59.4299,59.4482,9624.0
2020-08-10 13:50:00,65.08,65.1,65.06,65.1,16750.0,59.439,59.4573,59.4208,59.4573,16750.0
2020-08-10 13:55:00,65.1,65.11,65.07,65.09,29349.0,59.4573,59.4664,59.4299,59.4482,29349.0
2020-08-10 14:00:00,65.09,65.19,65.08,65.19,63711.0,59.4482,59.5395,59.439,59.5395,63711.0
2020-08-10 14:05:00,65.19,65.2,65.16,65.17,15456.0,59.5395,59.5486,59.5121,59.5212,15456.0
2020-08-10 14:10:00,65.17,65.19,65.16,65.17,29257.0,59.5212,59.5395,59.5121,59.5212,29257.0
2020-08-10 14:15:00,65.18,65.2,65.17,65.2,19995.0,59.5304,59.5486,59.5212,59.5486,19995.0
2020-08-10 14:20:00,65.2,65.21,65.17,65.19,18792.0,59.5486,59.5578,59.5212,59.5395,18792.0
2020-08-10 14:25:00,65.18,65.19,65.15,65.18,21661.0,59.5304,59.5395,59.503,59.5304,21661.0
2020-08-10 14:30:00,65.18,65.19,65.15,65.16,17968.0,59.5304,59.5395,59.503,59.5121,17968.0
2020-08-10 14:35:00,65.17,65.17,65.14,65.14,2000.0,59.5212,59.5212,59.4938,59.4938,2000.0
2020-08-10 14:40:00,65.14,65.16,65.13,65.14,13377.0,59.4938,59.5121,59.4847,59.4938,13377.0
2020-08-10 14:45:00,65.13,65.13,65.09,65.11,13550.0,59.4847,59.4847,59.4482,59.4664,13550.0
2020-08-10 14:50:00,65.12,65.17,65.11,65.16,17664.0,59.4756,59.5212,59.4664,59.5121,17664.0
2020-08-10 14:55:00,65.16,65.19,65.16,65.17,10524.0,59.5121,59.5395,59.5121,59.5212,10524.0
2020-08-10 15:00:00,65.18,65.2,65.15,65.19,15627.0,59.5304,59.5486,59.503,59.5395,15627.0
2020-08-10 15:05:00,65.2,65.2,65.13,65.14,15526.0,59.5486,59.5486,59.4847,59.4938,15526.0
2020-08-10 15:10:00,65.14,65.15,65.12,65.14,14016.0,59.4938,59.503,59.4756,59.4938,14016.0
2020-08-10 15:15:00,65.13,65.14,65.11,65.13,8773.0,59.4847,59.4938,59.4664,59.4847,8773.0
2020-08-10 15:20:00,65.13,65.16,65.1,65.1,17040.0,59.4847,59.5121,59.4573,59.4573,17040.0
2020-08-10 15:25:00,65.11,65.12,65.07,65.09,17660.0,59.4664,59.4756,59.4299,59.4482,17660.0
2020-08-10 15:30:00,65.1,65.14,65.1,65.11,28121.0,59.4573,59.4938,59.4573,59.4664,28121.0
2020-08-10 15:35:00,65.1,65.13,65.09,65.11,47097.0,59.4573,59.4847,59.4482,59.4664,47097.0
2020-08-10 15:40:00,65.11,65.12,65.09,65.1,25187.0,59.4664,59.4756,59.4482,59.4573,25187.0
2020-08-10 15:45:00,65.1,65.1,65.05,65.06,34678.0,59.4573,59.4573,59.4116,59.4208,34678.0
2020-08-10 15:50:00,65.06,65.14,65.06,65.14,102695.0,59.4208,59.4938,59.4208,59.4938,102695.0
2020-08-10 15:55:00,65.14,65.25,65.12,65.22,190741.0,59.4938,59.5943,59.4756,59.5669,190741.0
2020-08-11 09:30:00,66.43,66.49,66.32,66.38,156110.0,60.672,60.7268,60.5715,60.6263,156110.0
2020-08-11 09:35:00,66.38,66.49,66.32,66.47,202963.0,60.6263,60.7268,60.5715,60.7085,202963.0
2020-08-11 09:40:00,66.47,66.5,66.45,66.48,144338.0,60.7085,60.7359,60.6903,60.7177,144338.0
2020-08-11 09:45:00,66.48,66.54,66.48,66.5,71860.0,60.7177,60.7725,60.7177,60.7359,71860.0
2020-08-11 09:50:00,66.5,66.5,66.41,66.46,19695.0,60.7359,60.7359,60.6537,60.6994,19695.0
2020-08-11 09:55:00,66.46,66.48,66.3,66.3,142265.0,60.6994,60.7177,60.5533,60.5533,142265.0
2020-08-11 10:00:00,66.3,66.32,66.22,66.24,92446.0,60.5533,60.5715,60.4802,60.4985,92446.0
2020-08-11 10:05:00,66.24,66.26,66.15,66.17,31578.0,60.4985,60.5167,60.4163,60.4345,31578.0
2020-08-11 10:10:00,66.18,66.25,66.13,66.19,60571.0,60.4437,60.5076,60.398,60.4528,60571.0
2020-08-11 10:15:00,66.18,66.35,66.17,66.33,74370.0,60.4437,60.5989,60.4345,60.5807,74370.0
2020-08-11 10:20:00,66.33,66.34,66.26,66.26,40758.0,60.5807,60.5898,60.5167,60.5167,40758.0
2020-08-11 10:25:00,66.27,66.29,66.23,66.26,30553.0,60.5259,60.5441,60.4893,60.5167,30553.0
2020-08-11 10:30:00,66.26,66.26,66.17,66.2,25585.0,60.5167,60.5167,60.4345,60.4619,25585.0
2020-08-11 10:35:00,66.2,66.4,66.2,66.4,62375.0,60.4619,60.6446,60.4619,60.6446,62375.0
2020-08-11 10:40:00,66.4,66.48,66.38,66.47,148839.0,60.6446,60.7177,60.6263,60.7085,148839.0
2020-08-11 10:45:00,66.47,66.5,66.41,66.42,44771.0,60.7085,60.7359,60.6537,60.6629,44771.0
2020-08-11 10:50:00,66.42,66.49,66.42,66.48,61451.0,60.6629,60.7268,60.6629,60.7177,61451.0
2020-08-11 10:55:00,66.48,66.49,66.44,66.45,36568.0,60.7177,60.7268,60.6811,60.6903,36568.0
2020-08-11 11:00:00,66.46,66.52,66.43,66.5,37743.0,60.6994,60.7542,60.672,60.7359,37743.0
2020-08-11 11:05:00,66.5,66.51,66.46,66.48,93220.0,60.7359,60.7451,60.6994,60.7177,93220.0
2020-08-11 11:10:00,66.48,66.49,66.46,66.47,21356.0,60.7177,60.7268,60.6994,60.7085,21356.0
2020-08-11 11:15:00,66.47,66.48,66.45,66.45,40599.0,60.7085,60.7177,60.6903,60.6903,40599.0
2020-08-11 11:20:00,66.45,66.47,66.36,66.37,105139.0,60.6903,60.7085,60.6081,60.6172,105139.0
2020-08-11 11:25:00,66.37,66.38,66.29,66.31,78472.0,60.6172,60.6263,60.5441,60.5624,78472.0
2020-08-11 11:30:00,66.3,66.31,66.25,66.31,93164.0,60.5533,60.5624,60.5076,60.5624,93164.0
2020-08-11 11:35:00,66.31,66.35,66.3,66.3,35719.0,60.5624,60.5989,60.5533,60.5533,35719.0
2020-08-11 11:40:00,66.29,66.31,66.25,66.26,16068.0,60.5441,60.5624,60.5076,60.5167,16068.0
2020-08-11 11:45:00,66.26,66.26,66.2,66.2,25725.0,60.5167,60.5167,60.4619,60.4619,25725.0
2020-08-11 11:50:00,66.2,66.22,66.15,66.18,81465.0,60.4619,60.4802,60.4163,60.4437,81465.0
2020-08-11 11:55:00,66.18,66.21,66.14,66.19,33062.0,60.4437,60.4711,60.4071,60.4528,33062.0
2020-08-11 12:00:00,66.18,66.19,66.11,66.12,53729.0,60.4437,60.4528,60.3797,60.3889,53729.0
2020-08-11 12:05:00,66.12,66.17,66.1,66.14,31678.0,60.3889,60.4345,60.3706,60.4071,31678.0
2020-08-11 12:10:00,66.14,66.19,66.12,66.19,73277.0,60.4071,60.4528,60.3889,60.4528,73277.0
2020-08-11 12:15:00,66.2,66.21,66.17,66.19,28526.0,60.4619,60.4711,60.4345,60.4528,28526.0
2020-08-11 12:20:00,66.19,66.24,66.19,66.22,14333.0,60.4528,60.4985,60.4528,60.4802,14333.0
2020-08-11 12:25:00,66.22,66.25,66.22,66.24,9411.0,60.4802,60.5076,60.4802,60.4985,9411.0
2020-08-11 12:30:00,66.24,66.26,66.22,66.25,60925.0,60.4985,60.5167,60.4802,60.5076,60925.0
2020-08-11 12:35:00,66.26,66.28,66.24,66.27,20251.0,60.5167,60.535,60.4985,60.5259,20251.0
2020-08-11 12:40:00,66.28,66.29,66.26,66.28,13246.0,60.535,60.5441,60.5167,60.535,13246.0
2020-08-11 12:45:00,66.28,66.29,66.23,66.28,49620.0,60.535,60.5441,60.4893,60.535,49620.0
2020-08-11 12:50:00,66.28,66.31,66.27,66.28,36700.0,60.535,60.5624,60.5259,60.535,36700.0
2020-08-11 12:55:00,66.28,66.29,66.24,66.27,14649.0,60.535,60.5441,60.4985,60.5259,14649.0
2020-08-11 13:00:00,66.27,66.28,66.24,66.25,36076.0,60.5259,60.535,60.4985,60.5076,36076.0
2020-08-11 13:05:00,66.25,66.29,66.24,66.28,8937.0,60.5076,60.5441,60.4985,60.535,8937.0
2020-08-11 13:10:00,66.28,66.28,66.23,66.23,20722.0,60.535,60.535,60.4893,60.4893,20722.0
2020-08-11 13:15:00,66.23,66.25,66.18,66.22,17421.0,60.4893,60.5076,60.4437,60.4802,17421.0
2020-08-11 13:20:00,66.22,66.29,66.2,66.27,27256.0,60.4802,60.5441,60.4619,60.5259,27256.0
2020-08-11 13:25:00,66.27,66.28,66.24,66.25,13893.0,60.5259,60.535,60.4985,60.5076,13893.0
2020-08-11 13:30:00,66.25,66.25,66.2,66.22,17683.0,60.5076,60.5076,60.4619,60.4802,17683.0
2020-08-11 13:35:00,66.22,66.23,66.2,66.22,13073.0,60.4802,60.4893,60.4619,60.4802,13073.0
2020-08-11 13:40:00,66.21,66.22,66.2,66.21,9056.0,60.4711,60.4802,60.4619,60.4711,9056.0
2020-08-11 13:45:00,66.2,66.22,66.17,66.18,10661.0,60.4619,60.4802,60.4345,60.4437,10661.0
2020-08-11 13:50:00,66.18,66.21,66.17,66.2,5326.0,60.4437,60.4711,60.4345,60.4619,5326.0
2020-08-11 13:55:00,66.21,66.24,66.2,66.23,12395.0,60.4711,60.4985,60.4619,60.4893,12395.0
2020-08-11 14:00:00,66.23,66.24,66.22,66.23,7640.0,60.4893,60.4985,60.4802,60.4893,7640.0
2020-08-11 14:05:00,66.23,66.25,66.22,66.25,8915.0,60.4893,60.5076,60.4802,60.5076,8915.0
2020-08-11 14:10:00,66.25,66.25,66.19,66.19,15578.0,60.5076,60.5076,60.4528,60.4528,15578.0
2020-08-11 14:15:00,66.19,66.21,66.16,66.21,8252.0,60.4528,60.4711,60.4254,60.4711,8252.0
2020-08-11 14:20:00,66.2,66.2,66.11,66.12,68845.0,60.4619,60.4619,60.3797,60.3889,68845.0
2020-08-11 14:25:00,66.12,66.12,66.06,66.06,32484.0,60.3889,60.3889,60.3341,60.3341,32484.0
2020-08-11 14:30:00,66.06,66.06,65.99,66.04,18736.0,60.3341,60.3341,60.2701,60.3158,18736.0
2020-08-11 14:35:00,66.04,66.05,65.96,66.0,28980.0,60.3158,60.3249,60.2427,60.2793,28980.0
2020-08-11 14:40:00,66.0,66.05,65.99,66.03,23735.0,60.2793,60.3249,60.2701,60.3067,23735.0
2020-08-11 14:45:00,66.02,66.02,65.96,65.96,12378.0,60.2975,60.2975,60.2427,60.2427,12378.0
2020-08-11 14:50:00,65.96,66.04,65.95,66.04,8291.0,60.2427,60.3158,60.2336,60.3158,8291.0
2020-08-11 14:55:00,66.03,66.03,66.0,66.03,11653.0,60.3067,60.3067,60.2793,60.3067,11653.0
2020-08-11 15:00:00,66.03,66.03,65.97,65.97,15932.0,60.3067,60.3067,60.2519,60.2519,15932.0
2020-08-11 15:05:00,65.98,66.0,65.95,65.97,10325.0,60.261,60.2793,60.2336,60.2519,10325.0
2020-08-11 15:10:00,65.96,66.03,65.93,65.93,73688.0,60.2427,60.3067,60.2153,60.2153,73688.0
2020-08-11 15:15:00,65.93,65.95,65.66,65.69,72044.0,60.2153,60.2336,59.9687,59.9961,72044.0
2020-08-11 15:20:00,65.7,65.8,65.67,65.73,406798.0,60.0053,60.0966,59.9779,60.0327,406798.0
2020-08-11 15:25:00,65.74,65.92,65.74,65.92,43001.0,60.0418,60.2062,60.0418,60.2062,43001.0
2020-08-11 15:30:00,65.92,65.92,65.77,65.78,50611.0,60.2062,60.2062,60.0692,60.0783,50611.0
2020-08-11 15:35:00,65.78,65.87,65.77,65.84,121137.0,60.0783,60.1605,60.0692,60.1331,121137.0
2020-08-11 15:40:00,65.84,65.88,65.81,65.84,56024.0,60.1331,60.1697,60.1057,60.1331,56024.0
2020-08-11 15:45:00,65.84,65.84,65.76,65.81,97194.0,60.1331,60.1331,60.0601,60.1057,97194.0
2020-08-11 15:50:00,65.81,65.81,65.7,65.75,110901.0,60.1057,60.1057,60.0053,60.0509,110901.0
2020-08-11 15:55:00,65.75,65.82,65.74,65.8,220876.0,60.0509,60.1149,60.0418,60.0966,220876.0
2020-08-12 09:30:00,66.73,66.84,66.69,66.81,159365.0,60.946,61.0465,60.9095,61.0191,159365.0
2020-08-12 09:35:00,66.81,66.86,66.69,66.7,92809.0,61.0191,61.0647,60.9095,60.9186,92809.0
2020-08-12 09:40:00,66.7,66.72,66.67,66.67,71920.0,60.9186,60.9369,60.8912,60.8912,71920.0
2020-08-12 09:45:00,66.67,66.77,66.64,66.77,147716.0,60.8912,60.9825,60.8638,60.9825,147716.0
2020-08-12 09:50:00,66.76,66.78,66.72,66.74,123650.0,60.9734,60.9917,60.9369,60.9551,123650.0
2020-08-12 09:55:00,66.73,66.8,66.71,66.74,92533.0,60.946,61.0099,60.9277,60.9551,92533.0
2020-08-12 10:00:00,66.75,66.77,66.68,66.75,55024.0,60.9643,60.9825,60.9003,60.9643,55024.0
2020-08-12 10:05:00,66.75,66.77,66.7,66.73,51508.0,60.9643,60.9825,60.9186,60.946,51508.0
2020-08-12 10:10:00,66.73,66.74,66.7,66.73,21436.0,60.946,60.9551,60.9186,60.946,21436.0
2020-08-12 10:15:00,66.74,66.81,66.74,66.78,38623.0,60.9551,61.0191,60.9551,60.9917,38623.0
2020-08-12 10:20:00,66.78,66.89,66.77,66.87,129780.0,60.9917,61.0921,60.9825,61.0739,129780.0
2020-08-12 10:25:00,66.87,66.93,66.87,66.92,87496.0,61.0739,61.1287,61.0739,61.1195,87496.0
2020-08-12 10:30:00,66.92,66.94,66.9,66.94,71777.0,61.1195,61.1378,61.1013,61.1378,71777.0
2020-08-12 10:35:00,66.94,66.95,66.88,66.88,32769.0,61.1378,61.1469,61.083,61.083,32769.0
2020-08-12 10:40:00,66.88,66.93,66.88,66.92,73973.0,61.083,61.1287,61.083,61.1195,73973.0
2020-08-12 10:45:00,66.93,66.94,66.86,66.87,52629.0,61.1287,61.1378,61.0647,61.0739,52629.0
2020-08-12 10:50:00,66.88,66.99,66.88,66.98,30155.0,61.083,61.1835,61.083,61.1743,30155.0
2020-08-12 10:55:00,66.98,67.02,66.94,67.0,18477.0,61.1743,61.2109,61.1378,61.1926,18477.0
2020-08-12 11:00:00,67.0,67.02,66.94,66.97,37351.0,61.1926,61.2109,61.1378,61.1652,37351.0
2020-08-12 11:05:00,66.97,67.01,66.92,66.97,40977.0,61.1652,61.2017,61.1195,61.1652,40977.0
2020-08-12 11:10:00,66.97,66.98,66.93,66.93,24973.0,61.1652,61.1743,61.1287,61.1287,24973.0
2020-08-12 11:15:00,66.92,66.97,66.89,66.93,32801.0,61.1195,61.1652,61.0921,61.1287,32801.0
2020-08-12 11:20:00,66.92,66.96,66.91,66.95,21240.0,61.1195,61.1561,61.1104,61.1469,21240.0
2020-08-12 11:25:00,66.95,66.97,66.92,66.94,14778.0,61.1469,61.1652,61.1195,61.1378,14778.0
2020-08-12 11:30:00,66.93,66.97,66.92,66.93,24961.0,61.1287,61.1652,61.1195,61.1287,24961.0
2020-08-12 11:35:00,66.92,66.96,66.9,66.94,35789.0,61.1195,61.1561,61.1013,61.1378,35789.0
2020-08-12 11:40:00,66.94,66.97,66.93,66.96,27284.0,61.1378,61.1652,61.1287,61.1561,27284.0
2020-08-12 11:45:00,66.95,67.01,66.95,66.98,53820.0,61.1469,61.2017,61.1469,61.1743,53820.0
2020-08-12 11:50:00,66.98,67.01,66.95,66.96,32308.0,61.1743,61.2017,61.1469,61.1561,32308.0
2020-08-12 11:55:00,66.96,67.0,66.95,66.98,11136.0,61.1561,61.1926,61.1469,61.1743,11136.0
2020-08-12 12:00:00,66.97,67.04,66.97,67.03,12543.0,61.1652,61.2291,61.1652,61.22,12543.0
2020-08-12 12:05:00,67.03,67.07,67.02,67.05,12962.0,61.22,61.2565,61.2109,61.2383,12962.0
2020-08-12 12:10:00,67.05,67.07,67.03,67.06,7637.0,61.2383,61.2565,61.22,61.2474,7637.0
2020-08-12 12:15:00,67.06,67.11,67.05,67.08,36121.0,61.2474,61.2931,61.2383,61.2657,36121.0
2020-08-12 12:20:00,67.07,67.14,67.07,67.14,13273.0,61.2565,61.3205,61.2565,61.3205,13273.0
2020-08-12 12:25:00,67.12,67.13,67.09,67.11,8996.0,61.3022,61.3113,61.2748,61.2931,8996.0
2020-08-12 12:30:00,67.12,67.14,67.04,67.05,27891.0,61.3022,61.3205,61.2291,61.2383,27891.0
2020-08-12 12:35:00,67.05,67.07,67.03,67.07,16438.0,61.2383,61.2565,61.22,61.2565,16438.0
2020-08-12 12:40:00,67.08,67.1,67.07,67.09,10259.0,61.2657,61.2839,61.2565,61.2748,10259.0
2020-08-12 12:45:00,67.09,67.09,67.03,67.03,6557.0,61.2748,61.2748,61.22,61.22,6557.0
2020-08-12 12:50:00,67.03,67.03,67.01,67.01,4034.0,61.22,61.22,61.2017,61.2017,4034.0
2020-08-12 12:55:00,67.01,67.02,66.94,66.95,19278.0,61.2017,61.2109,61.1378,61.1469,19278.0
2020-08-12 13:00:00,66.95,67.01,66.95,66.97,4969.0,61.1469,61.2017,61.1469,61.1652,4969.0
2020-08-12 13:05:00,66.96,67.0,66.94,66.95,12432.0,61.1561,61.1926,61.1378,61.1469,12432.0
2020-08-12 13:10:00,66.95,66.96,66.94,66.95,15900.0,61.1469,61.1561,61.1378,61.1469,15900.0
2020-08-12 13:15:00,66.94,66.96,66.9,66.93,15312.0,61.1378,61.1561,61.1013,61.1287,15312.0
2020-08-12 13:20:00,66.94,66.95,66.93,66.93,13299.0,61.1378,61.1469,61.1287,61.1287,13299.0
2020-08-12 13:25:00,66.92,66.93,66.87,66.9,9951.0,61.1195,61.1287,61.0739,61.1013,9951.0
2020-08-12 13:30:00,66.9,66.99,66.9,66.96,10115.0,61.1013,61.1835,61.1013,61.1561,10115.0
2020-08-12 13:35:00,66.97,67.0,66.95,66.98,20445.0,61.1652,61.1926,61.1469,61.1743,20445.0
2020-08-12 13:40:00,66.98,67.01,66.98,67.0,16323.0,61.1743,61.2017,61.1743,61.1926,16323.0
2020-08-12 13:45:00,67.0,67.05,66.99,67.05,15564.0,61.1926,61.2383,61.1835,61.2383,15564.0
2020-08-12 13:50:00,67.05,67.06,67.04,67.04,11915.0,61.2383,61.2474,61.2291,61.2291,11915.0
2020-08-12 13:55:00,67.04,67.12,67.04,67.1,14649.0,61.2291,61.3022,61.2291,61.2839,14649.0
2020-08-12 14:00:00,67.09,67.12,67.07,67.08,14029.0,61.2748,61.3022,61.2565,61.2657,14029.0
2020-08-12 14:05:00,67.08,67.1,67.07,67.07,10773.0,61.2657,61.2839,61.2565,61.2565,10773.0
2020-08-12 14:10:00,67.08,67.11,67.07,67.09,33811.0,61.2657,61.2931,61.2565,61.2748,33811.0
2020-08-12 14:15:00,67.09,67.1,67.06,67.09,85478.0,61.2748,61.2839,61.2474,61.2748,85478.0
2020-08-12 14:20:00,67.09,67.13,67.08,67.13,19571.0,61.2748,61.3113,61.2657,61.3113,19571.0
2020-08-12 14:25:00,67.13,67.13,67.09,67.09,10401.0,61.3113,61.3113,61.2748,61.2748,10401.0
2020-08-12 14:30:00,67.09,67.13,67.09,67.12,8562.0,61.2748,61.3113,61.2748,61.3022,8562.0
2020-08-12 14:35:00,67.11,67.12,67.07,67.07,10647.0,61.2931,61.3022,61.2565,61.2565,10647.0
2020-08-12 14:40:00,67.08,67.1,67.08,67.09,8515.0,61.2657,61.2839,61.2657,61.2748,8515.0
2020-08-12 14:45:00,67.09,67.12,67.08,67.12,5810.0,61.2748,61.3022,61.2657,61.3022,5810.0
2020-08-12 14:50:00,67.12,67.12,67.06,67.07,20831.0,61.3022,61.3022,61.2474,61.2565,20831.0
2020-08-12 14:55:00,67.06,67.07,67.04,67.06,22499.0,61.2474,61.2565,61.2291,61.2474,22499.0
2020-08-12 15:00:00,67.06,67.07,67.04,67.04,43837.0,61.2474,61.2565,61.2291,61.2291,43837.0
2020-08-12 15:05:00,67.04,67.08,67.03,67.05,46285.0,61.2291,61.2657,61.22,61.2383,46285.0
2020-08-12 15:10:00,67.05,67.07,67.02,67.06,64359.0,61.2383,61.2565,61.2109,61.2474,64359.0
2020-08-12 15:15:00,67.06,67.06,67.03,67.06,31514.0,61.2474,61.2474,61.22,61.2474,31514.0
2020-08-12 15:20:00,67.06,67.06,67.02,67.03,21654.0,61.2474,61.2474,61.2109,61.22,21654.0
2020-08-12 15:25:00,67.02,67.02,66.97,66.99,29328.0,61.2109,61.2109,61.1652,61.1835,29328.0
2020-08-12 15:30:00,66.98,66.99,66.85,66.88,33374.0,61.1743,61.1835,61.0556,61.083,33374.0
2020-08-12 15:35:00,66.88,66.9,66.87,66.89,34207.0,61.083,61.1013,61.0739,61.0921,34207.0
2020-08-12 15:40:00,66.89,66.92,66.88,66.9,40870.0,61.0921,61.1195,61.083,61.1013,40870.0
2020-08-12 15:45:00,66.89,66.91,66.86,66.91,70090.0,61.0921,61.1104,61.0647,61.1104,70090.0
2020-08-12 15:50:00,66.91,66.97,66.84,66.86,74170.0,61.1104,61.1652,61.0465,61.0647,74170.0
2020-08-12 15:55:00,66.87,66.91,66.82,66.91,154840.0,61.0739,61.1104,61.0282,61.1104,154840.0
2020-08-13 09:30:00,66.65,66.7,66.55,66.56,76003.0,60.8729,60.9186,60.7816,60.7907,76003.0
2020-08-13 09:35:00,66.57,66.68,66.56,66.68,50306.0,60.7999,60.9003,60.7907,60.9003,50306.0
2020-08-13 09:40:00,66.67,66.76,66.62,66.74,88675.0,60.8912,60.9734,60.8455,60.9551,88675.0
2020-08-13 09:45:00,66.74,66.8,66.7,66.7,42113.0,60.9551,61.0099,60.9186,60.9186,42113.0
2020-08-13 09:50:00,66.7,66.78,66.66,66.69,50319.0,60.9186,60.9917,60.8821,60.9095,50319.0
2020-08-13 09:55:00,66.69,66.79,66.69,66.78,48585.0,60.9095,61.0008,60.9095,60.9917,48585.0
2020-08-13 10:00:00,66.78,66.78,66.74,66.77,25098.0,60.9917,60.9917,60.9551,60.9825,25098.0
2020-08-13 10:05:00,66.78,66.8,66.75,66.78,30818.0,60.9917,61.0099,60.9643,60.9917,30818.0
2020-08-13 10:10:00,66.78,66.81,66.76,66.78,25892.0,60.9917,61.0191,60.9734,60.9917,25892.0
2020-08-13 10:15:00,66.78,66.78,66.7,66.74,64426.0,60.9917,60.9917,60.9186,60.9551,64426.0
2020-08-13 10:20:00,66.75,66.78,66.75,66.75,31569.0,60.9643,60.9917,60.9643,60.9643,31569.0
2020-08-13 10:25:00,66.76,66.8,66.75,66.77,37924.0,60.9734,61.0099,60.9643,60.9825,37924.0
2020-08-13 10:30:00,66.76,66.81,66.75,66.8,13149.0,60.9734,61.0191,60.9643,61.0099,13149.0
2020-08-13 10:35:00,66.8,66.8,66.74,66.75,51545.0,61.0099,61.0099,60.9551,60.9643,51545.0
2020-08-13 10:40:00,66.74,66.74,66.72,66.74,9275.0,60.9551,60.9551,60.9369,60.9551,9275.0
2020-08-13 10:45:00,66.74,66.78,66.7,66.77,59794.0,60.9551,60.9917,60.9186,60.9825,59794.0
2020-08-13 10:50:00,66.77,66.81,66.76,66.78,22856.0,60.9825,61.0191,60.9734,60.9917,22856.0
2020-08-13 10:55:00,66.78,66.83,66.76,66.82,19778.0,60.9917,61.0373,60.9734,61.0282,19778.0
2020-08-13 11:00:00,66.83,66.87,66.82,66.83,25859.0,61.0373,61.0739,61.0282,61.0373,25859.0
2020-08-13 11:05:00,66.83,66.88,66.82,66.85,21376.0,61.0373,61.083,61.0282,61.0556,21376.0
2020-08-13 11:10:00,66.82,66.87,66.81,66.87,40015.0,61.0282,61.0739,61.0191,61.0739,40015.0
2020-08-13 11:15:00,66.87,66.87,66.84,66.85,28038.0,61.0739,61.0739,61.0465,61.0556,28038.0
2020-08-13 11:20:00,66.84,66.85,66.82,66.85,14764.0,61.0465,61.0556,61.0282,61.0556,14764.0
2020-08-13 11:25:00,66.84,66.86,66.78,66.8,30098.0,61.0465,61.0647,60.9917,61.0099,30098.0
2020-08-13 11:30:00,66.8,66.8,66.7,66.71,48476.0,61.0099,61.0099,60.9186,60.9277,48476.0
2020-08-13 11:35:00,66.71,66.73,66.65,66.66,23815.0,60.9277,60.946,60.8729,60.8821,23815.0
2020-08-13 11:40:00,66.66,66.66,66.61,66.63,34858.0,60.8821,60.8821,60.8364,60.8547,34858.0
2020-08-13 11:45:00,66.62,66.64,66.61,66.63,15355.0,60.8455,60.8638,60.8364,60.8547,15355.0
2020-08-13 11:50:00,66.63,66.67,66.63,66.64,14239.0,60.8547,60.8912,60.8547,60.8638,14239.0
2020-08-13 11:55:00,66.65,66.66,66.62,66.63,18898.0,60.8729,60.8821,60.8455,60.8547,18898.0
2020-08-13 12:00:00,66.64,66.69,66.64,66.69,8512.0,60.8638,60.9095,60.8638,60.9095,8512.0
2020-08-13 12:05:00,66.69,66.74,66.68,66.73,12648.0,60.9095,60.9551,60.9003,60.946,12648.0
2020-08-13 12:10:00,66.73,66.77,66.73,66.76,14963.0,60.946,60.9825,60.946,60.9734,14963.0
2020-08-13 12:15:00,66.76,66.77,66.73,66.73,15411.0,60.9734,60.9825,60.946,60.946,15411.0
2020-08-13 12:20:00,66.73,66.78,66.73,66.78,17331.0,60.946,60.9917,60.946,60.9917,17331.0
2020-08-13 12:25:00,66.78,66.79,66.76,66.77,15466.0,60.9917,61.0008,60.9734,60.9825,15466.0
2020-08-13 12:30:00,66.77,66.81,66.77,66.78,18299.0,60.9825,61.0191,60.9825,60.9917,18299.0
2020-08-13 12:35:00,66.78,66.83,66.77,66.83,15362.0,60.9917,61.0373,60.9825,61.0373,15362.0
2020-08-13 12:40:00,66.83,66.84,66.82,66.84,11092.0,61.0373,61.0465,61.0282,61.0465,11092.0
2020-08-13 12:45:00,66.84,66.85,66.81,66.81,6112.0,61.0465,61.0556,61.0191,61.0191,6112.0
2020-08-13 12:50:00,66.81,66.82,66.79,66.79,3700.0,61.0191,61.0282,61.0008,61.0008,3700.0
2020-08-13 12:55:00,66.8,66.82,66.78,66.82,11639.0,61.0099,61.0282,60.9917,61.0282,11639.0
2020-08-13 13:00:00,66.83,66.85,66.82,66.82,6765.0,61.0373,61.0556,61.0282,61.0282,6765.0
2020-08-13 13:05:00,66.8,66.8,66.77,66.78,3000.0,61.0099,61.0099,60.9825,60.9917,3000.0
2020-08-13 13:10:00,66.77,66.81,66.76,66.81,5109.0,60.9825,61.0191,60.9734,61.0191,5109.0
2020-08-13 13:15:00,66.82,66.82,66.78,66.79,13045.0,61.0282,61.0282,60.9917,61.0008,13045.0
2020-08-13 13:20:00,66.79,66.79,66.75,66.76,4580.0,61.0008,61.0008,60.9643,60.9734,4580.0
2020-08-13 13:25:00,66.75,66.76,66.72,66.75,12180.0,60.9643,60.9734,60.9369,60.9643,12180.0
2020-08-13 13:30:00,66.76,66.76,66.65,66.66,20444.0,60.9734,60.9734,60.8729,60.8821,20444.0
2020-08-13 13:35:00,66.66,66.69,66.65,66.69,6318.0,60.8821,60.9095,60.8729,60.9095,6318.0
2020-08-13 13:40:00,66.69,66.72,66.67,66.72,8087.0,60.9095,60.9369,60.8912,60.9369,8087.0
2020-08-13 13:45:00,66.72,66.79,66.72,66.78,5619.0,60.9369,61.0008,60.9369,60.9917,5619.0
2020-08-13 13:50:00,66.78,66.79,66.76,66.77,9809.0,60.9917,61.0008,60.9734,60.9825,9809.0
2020-08-13 13:55:00,66.77,66.77,66.73,66.75,24960.0,60.9825,60.9825,60.946,60.9643,24960.0
2020-08-13 14:00:00,66.74,66.76,66.67,66.7,15506.0,60.9551,60.9734,60.8912,60.9186,15506.0
2020-08-13 14:05:00,66.69,66.7,66.65,66.67,3710.0,60.9095,60.9186,60.8729,60.8912,3710.0
2020-08-13 14:10:00,66.66,66.66,66.62,66.65,4190.0,60.8821,60.8821,60.8455,60.8729,4190.0
2020-08-13 14:15:00,66.65,66.66,66.57,66.58,7338.0,60.8729,60.8821,60.7999,60.809,7338.0
2020-08-13 14:20:00,66.57,66.58,66.48,66.51,15294.0,60.7999,60.809,60.7177,60.7451,15294.0
2020-08-13 14:25:00,66.51,66.56,66.51,66.56,10479.0,60.7451,60.7907,60.7451,60.7907,10479.0
2020-08-13 14:30:00,66.56,66.59,66.53,66.55,28188.0,60.7907,60.8181,60.7633,60.7816,28188.0
2020-08-13 14:35:00,66.55,66.55,66.43,66.46,31880.0,60.7816,60.7816,60.672,60.6994,31880.0
2020-08-13 14:40:00,66.46,66.54,66.45,66.45,12919.0,60.6994,60.7725,60.6903,60.6903,12919.0
2020-08-13 14:45:00,66.46,66.55,66.46,66.5,14223.0,60.6994,60.7816,60.6994,60.7359,14223.0
2020-08-13 14:50:00,66.5,66.5,66.37,66.45,44542.0,60.7359,60.7359,60.6172,60.6903,44542.0
2020-08-13 14:55:00,66.45,66.48,66.38,66.43,10085.0,60.6903,60.7177,60.6263,60.672,10085.0
2020-08-13 15:00:00,66.43,66.48,66.39,66.45,32933.0,60.672,60.7177,60.6355,60.6903,32933.0
2020-08-13 15:05:00,66.44,66.45,66.4,66.41,28969.0,60.6811,60.6903,60.6446,60.6537,28969.0
2020-08-13 15:10:00,66.41,66.44,66.39,66.43,32470.0,60.6537,60.6811,60.6355,60.672,32470.0
2020-08-13 15:15:00,66.43,66.49,66.43,66.47,36583.0,60.672,60.7268,60.672,60.7085,36583.0
2020-08-13 15:20:00,66.48,66.53,66.48,66.52,33801.0,60.7177,60.7633,60.7177,60.7542,33801.0
2020-08-13 15:25:00,66.52,66.53,66.49,66.52,15230.0,60.7542,60.7633,60.7268,60.7542,15230.0
2020-08-13 15:30:00,66.52,66.53,66.5,66.51,32954.0,60.7542,60.7633,60.7359,60.7451,32954.0
2020-08-13 15:35:00,66.52,66.54,66.48,66.48,20134.0,60.7542,60.7725,60.7177,60.7177,20134.0
2020-08-13 15:40:00,66.48,66.52,66.46,66.5,97149.0,60.7177,60.7542,60.6994,60.7359,97149.0
2020-08-13 15:45:00,66.5,66.51,66.46,66.47,54816.0,60.7359,60.7451,60.6994,60.7085,54816.0
2020-08-13 15:50:00,66.48,66.53,66.47,66.48,156425.0,60.7177,60.7633,60.7085,60.7177,156425.0
2020-08-13 15:55:00,66.48,66.57,66.48,66.54,247439.0,60.7177,60.7999,60.7177,60.7725,247439.0
2020-08-14 09:30:00,65.51,65.51,65.37,65.45,104255.0,59.8317,59.8317,59.7039,59.7769,104255.0
2020-08-14 09:35:00,65.45,65.59,65.45,65.56,85328.0,59.7769,59.9048,59.7769,59.8774,85328.0
2020-08-14 09:40:00,65.55,65.65,65.54,65.65,71197.0,59.8683,59.9596,59.8591,59.9596,71197.0
2020-08-14 09:45:00,65.64,65.65,65.55,65.56,96478.0,59.9505,59.9596,59.8683,59.8774,96478.0
2020-08-14 09:50:00,65.57,65.67,65.57,65.65,70106.0,59.8865,59.9779,59.8865,59.9596,70106.0
2020-08-14 09:55:00,65.65,65.73,65.64,65.72,75253.0,59.9596,60.0327,59.9505,60.0235,75253.0
2020-08-14 10:00:00,65.71,65.76,65.66,65.69,76719.0,60.0144,60.0601,59.9687,59.9961,76719.0
2020-08-14 10:05:00,65.7,65.71,65.63,65.69,64367.0,60.0053,60.0144,59.9413,59.9961,64367.0
2020-08-14 10:10:00,65.69,65.71,65.59,65.6,31934.0,59.9961,60.0144,59.9048,59.9139,31934.0
2020-08-14 10:15:00,65.6,65.66,65.6,65.62,40113.0,59.9139,59.9687,59.9139,59.9322,40113.0
2020-08-14 10:20:00,65.62,65.66,65.6,65.63,66032.0,59.9322,59.9687,59.9139,59.9413,66032.0
2020-08-14 10:25:00,65.63,65.64,65.55,65.56,42841.0,59.9413,59.9505,59.8683,59.8774,42841.0
2020-08-14 10:30:00,65.56,65.67,65.56,65.66,93289.0,59.8774,59.9779,59.8774,59.9687,93289.0
2020-08-14 10:35:00,65.66,65.67,65.62,65.66,44570.0,59.9687,59.9779,59.9322,59.9687,44570.0
2020-08-14 10:40:00,65.67,65.72,65.66,65.72,26367.0,59.9779,60.0235,59.9687,60.0235,26367.0
2020-08-14 10:45:00,65.72,65.77,65.72,65.76,49928.0,60.0235,60.0692,60.0235,60.0601,49928.0
2020-08-14 10:50:00,65.76,65.79,65.74,65.76,85657.0,60.0601,60.0875,60.0418,60.0601,85657.0
2020-08-14 10:55:00,65.75,65.76,65.71,65.74,30155.0,60.0509,60.0601,60.0144,60.0418,30155.0
2020-08-14 11:00:00,65.75,65.75,65.7,65.74,25993.0,60.0509,60.0509,60.0053,60.0418,25993.0
2020-08-14 11:05:00,65.75,65.8,65.74,65.77,25988.0,60.0509,60.0966,60.0418,60.0692,25988.0
2020-08-14 11:10:00,65.78,65.8,65.75,65.76,29746.0,60.0783,60.0966,60.0509,60.0601,29746.0
2020-08-14 11:15:00,65.76,65.79,65.76,65.78,19277.0,60.0601,60.0875,60.0601,60.0783,19277.0
2020-08-14 11:20:00,65.78,65.84,65.78,65.84,22373.0,60.0783,60.1331,60.0783,60.1331,22373.0
2020-08-14 11:25:00,65.84,65.87,65.83,65.86,21429.0,60.1331,60.1605,60.124,60.1514,21429.0
2020-08-14 11:30:00,65.87,65.9,65.86,65.89,55630.0,60.1605,60.1879,60.1514,60.1788,55630.0
2020-08-14 11:35:00,65.9,65.91,65.89,65.9,40664.0,60.1879,60.1971,60.1788,60.1879,40664.0
2020-08-14 11:40:00,65.9,65.92,65.88,65.9,34339.0,60.1879,60.2062,60.1697,60.1879,34339.0
2020-08-14 11:45:00,65.9,65.91,65.8,65.83,24721.0,60.1879,60.1971,60.0966,60.124,24721.0
2020-08-14 11:50:00,65.82,65.84,65.8,65.8,14877.0,60.1149,60.1331,60.0966,60.0966,14877.0
2020-08-14 11:55:00,65.81,65.84,65.81,65.84,5080.0,60.1057,60.1331,60.1057,60.1331,5080.0
2020-08-14 12:00:00,65.84,65.85,65.8,65.81,65364.0,60.1331,60.1423,60.0966,60.1057,65364.0
2020-08-14 12:05:00,65.81,65.82,65.79,65.82,7170.0,60.1057,60.1149,60.0875,60.1149,7170.0
2020-08-14 12:10:00,65.83,65.85,65.78,65.78,13985.0,60.124,60.1423,60.0783,60.0783,13985.0
2020-08-14 12:15:00,65.78,65.78,65.72,65.73,10898.0,60.0783,60.0783,60.0235,60.0327,10898.0
2020-08-14 12:20:00,65.73,65.73,65.7,65.71,12406.0,60.0327,60.0327,60.0053,60.0144,12406.0
2020-08-14 12:25:00,65.71,65.73,65.71,65.72,7400.0,60.0144,60.0327,60.0144,60.0235,7400.0
2020-08-14 12:30:00,65.72,65.75,65.72,65.74,4600.0,60.0235,60.0509,60.0235,60.0418,4600.0
2020-08-14 12:35:00,65.75,65.78,65.74,65.77,23923.0,60.0509,60.0783,60.0418,60.0692,23923.0
2020-08-14 12:40:00,65.77,65.8,65.77,65.78,11038.0,60.0692,60.0966,60.0692,60.0783,11038.0
2020-08-14 12:45:00,65.78,65.78,65.76,65.77,3025.0,60.0783,60.0783,60.0601,60.0692,3025.0
2020-08-14 12:50:00,65.77,65.79,65.76,65.79,7287.0,60.0692,60.0875,60.0601,60.0875,7287.0
2020-08-14 12:55:00,65.79,65.8,65.78,65.79,5650.0,60.0875,60.0966,60.0783,60.0875,5650.0
2020-08-14 13:00:00,65.78,65.8,65.78,65.79,14400.0,60.0783,60.0966,60.0783,60.0875,14400.0
2020-08-14 13:05:00,65.79,65.81,65.78,65.79,8900.0,60.0875,60.1057,60.0783,60.0875,8900.0
2020-08-14 13:10:00,65.8,65.88,65.79,65.87,5895.0,60.0966,60.1697,60.0875,60.1605,5895.0
2020-08-14 13:15:00,65.88,65.91,65.87,65.91,20999.0,60.1697,60.1971,60.1605,60.1971,20999.0
2020-08-14 13:20:00,65.91,65.91,65.88,65.9,10001.0,60.1971,60.1971,60.1697,60.1879,10001.0
2020-08-14 13:25:00,65.91,65.93,65.89,65.92,26606.0,60.1971,60.2153,60.1788,60.2062,26606.0
2020-08-14 13:30:00,65.93,65.94,65.91,65.93,34433.0,60.2153,60.2245,60.1971,60.2153,34433.0
2020-08-14 13:35:00,65.94,65.96,65.92,65.96,27052.0,60.2245,60.2427,60.2062,60.2427,27052.0
2020-08-14 13:40:00,65.95,65.96,65.93,65.94,14834.0,60.2336,60.2427,60.2153,60.2245,14834.0
2020-08-14 13:45:00,65.94,65.95,65.85,65.85,23787.0,60.2245,60.2336,60.1423,60.1423,23787.0
2020-08-14 13:50:00,65.84,65.86,65.83,65.86,26895.0,60.1331,60.1514,60.124,60.1514,26895.0
2020-08-14 13:55:00,65.86,65.89,65.84,65.89,9304.0,60.1514,60.1788,60.1331,60.1788,9304.0
2020-08-14 14:00:00,65.89,65.91,65.84,65.9,26306.0,60.1788,60.1971,60.1331,60.1879,26306.0
2020-08-14 14:05:00,65.89,65.9,65.84,65.86,64358.0,60.1788,60.1879,60.1331,60.1514,64358.0
2020-08-14 14:10:00,65.87,65.91,65.85,65.91,32745.0,60.1605,60.1971,60.1423,60.1971,32745.0
2020-08-14 14:15:00,65.91,65.93,65.87,65.89,160378.0,60.1971,60.2153,60.1605,60.1788,160378.0
2020-08-14 14:20:00,65.89,65.92,65.88,65.91,16186.0,60.1788,60.2062,60.1697,60.1971,16186.0
2020-08-14 14:25:00,65.9,65.91,65.85,65.89,13814.0,60.1879,60.1971,60.1423,60.1788,13814.0
2020-08-14 14:30:00,65.9,65.92,65.9,65.91,17720.0,60.1879,60.2062,60.1879,60.1971,17720.0
2020-08-14 14:35:00,65.91,65.91,65.88,65.88,7450.0,60.1971,60.1971,60.1697,60.1697,7450.0
2020-08-14 14:40:00,65.88,65.88,65.84,65.85,12128.0,60.1697,60.1697,60.1331,60.1423,12128.0
2020-08-14 14:45:00,65.85,65.85,65.83,65.83,10123.0,60.1423,60.1423,60.124,60.124,10123.0
2020-08-14 14:50:00,65.83,65.86,65.82,65.84,10373.0,60.124,60.1514,60.1149,60.1331,10373.0
2020-08-14 14:55:00,65.84,65.85,65.82,65.83,8600.0,60.1331,60.1423,60.1149,60.124,8600.0
2020-08-14 15:00:00,65.83,65.83,65.75,65.76,24197.0,60.124,60.124,60.0509,60.0601,24197.0
2020-08-14 15:05:00,65.76,65.78,65.73,65.75,25785.0,60.0601,60.0783,60.0327,60.0509,25785.0
2020-08-14 15:10:00,65.74,65.76,65.74,65.75,9431.0,60.0418,60.0601,60.0418,60.0509,9431.0
2020-08-14 15:15:00,65.74,65.75,65.7,65.7,58851.0,60.0418,60.0509,60.0053,60.0053,58851.0
2020-08-14 15:20:00,65.7,65.73,65.7,65.72,26965.0,60.0053,60.0327,60.0053,60.0235,26965.0
2020-08-14 15:25:00,65.72,65.79,65.71,65.74,34893.0,60.0235,60.0875,60.0144,60.0418,34893.0
2020-08-14 15:30:00,65.73,65.76,65.72,65.73,15360.0,60.0327,60.0601,60.0235,60.0327,15360.0
2020-08-14 15:35:00,65.72,65.74,65.7,65.72,18429.0,60.0235,60.0418,60.0053,60.0235,18429.0
2020-08-14 15:40:00,65.73,65.76,65.7,65.76,14718.0,60.0327,60.0601,60.0053,60.0601,14718.0
2020-08-14 15:45:00,65.75,65.81,65.75,65.77,26485.0,60.0509,60.1057,60.0509,60.0692,26485.0
2020-08-14 15:50:00,65.77,65.87,65.76,65.86,58738.0,60.0692,60.1605,60.0601,60.1514,58738.0
2020-08-14 15:55:00,65.87,65.91,65.84,65.86,91675.0,60.1605,60.1971,60.1331,60.1514,91675.0
2020-08-17 09:30:00,66.49,66.55,66.37,66.54,76159.0,60.7268,60.7816,60.6172,60.7725,76159.0
2020-08-17 09:35:00,66.54,66.64,66.48,66.61,92844.0,60.7725,60.8638,60.7177,60.8364,92844.0
2020-08-17 09:40:00,66.62,66.92,66.62,66.91,111886.0,60.8455,61.1195,60.8455,61.1104,111886.0
2020-08-17 09:45:00,66.91,66.97,66.9,66.95,70624.0,61.1104,61.1652,61.1013,61.1469,70624.0
2020-08-17 09:50:00,66.95,67.0,66.92,66.93,88490.0,61.1469,61.1926,61.1195,61.1287,88490.0
2020-08-17 09:55:00,66.93,66.95,66.79,66.79,116882.0,61.1287,61.1469,61.0008,61.0008,116882.0
2020-08-17 10:00:00,66.79,66.8,66.64,66.68,48964.0,61.0008,61.0099,60.8638,60.9003,48964.0
2020-08-17 10:05:00,66.69,66.72,66.65,66.69,36887.0,60.9095,60.9369,60.8729,60.9095,36887.0
2020-08-17 10:10:00,66.68,66.72,66.6,66.63,34885.0,60.9003,60.9369,60.8273,60.8547,34885.0
2020-08-17 10:15:00,66.63,66.63,66.53,66.54,19401.0,60.8547,60.8547,60.7633,60.7725,19401.0
2020-08-17 10:20:00,66.53,66.63,66.53,66.62,32444.0,60.7633,60.8547,60.7633,60.8455,32444.0
2020-08-17 10:25:00,66.62,66.68,66.61,66.64,44889.0,60.8455,60.9003,60.8364,60.8638,44889.0
2020-08-17 10:30:00,66.64,66.74,66.64,66.74,53443.0,60.8638,60.9551,60.8638,60.9551,53443.0
2020-08-17 10:35:00,66.73,66.75,66.72,66.72,15431.0,60.946,60.9643,60.9369,60.9369,15431.0
2020-08-17 10:40:00,66.71,66.72,66.62,66.62,49554.0,60.9277,60.9369,60.8455,60.8455,49554.0
2020-08-17 10:45:00,66.61,66.61,66.53,66.57,45777.0,60.8364,60.8364,60.7633,60.7999,45777.0
2020-08-17 10:50:00,66.57,66.66,66.55,66.64,24715.0,60.7999,60.8821,60.7816,60.8638,24715.0
2020-08-17 10:55:00,66.65,66.65,66.55,66.6,38350.0,60.8729,60.8729,60.7816,60.8273,38350.0
2020-08-17 11:00:00,66.6,66.62,66.58,66.59,40332.0,60.8273,60.8455,60.809,60.8181,40332.0
2020-08-17 11:05:00,66.59,66.59,66.5,66.53,39152.0,60.8181,60.8181,60.7359,60.7633,39152.0
2020-08-17 11:10:00,66.52,66.54,66.5,66.51,15948.0,60.7542,60.7725,60.7359,60.7451,15948.0
2020-08-17 11:15:00,66.51,66.6,66.49,66.6,54072.0,60.7451,60.8273,60.7268,60.8273,54072.0
2020-08-17 11:20:00,66.59,66.65,66.57,66.65,54176.0,60.8181,60.8729,60.7999,60.8729,54176.0
2020-08-17 11:25:00,66.64,66.7,66.62,66.7,39110.0,60.8638,60.9186,60.8455,60.9186,39110.0
2020-08-17 11:30:00,66.7,66.71,66.6,66.6,44450.0,60.9186,60.9277,60.8273,60.8273,44450.0
2020-08-17 11:35:00,66.6,66.64,66.59,66.61,40608.0,60.8273,60.8638,60.8181,60.8364,40608.0
2020-08-17 11:40:00,66.6,66.62,66.58,66.58,33239.0,60.8273,60.8455,60.809,60.809,33239.0
2020-08-17 11:45:00,66.57,66.57,66.5,66.51,54296.0,60.7999,60.7999,60.7359,60.7451,54296.0
2020-08-17 11:50:00,66.51,66.51,66.47,66.49,26387.0,60.7451,60.7451,60.7085,60.7268,26387.0
2020-08-17 11:55:00,66.51,66.54,66.5,66.54,18858.0,60.7451,60.7725,60.7359,60.7725,18858.0
2020-08-17 12:00:00,66.54,66.56,66.52,66.53,14643.0,60.7725,60.7907,60.7542,60.7633,14643.0
2020-08-17 12:05:00,66.53,66.57,66.5,66.52,20976.0,60.7633,60.7999,60.7359,60.7542,20976.0
2020-08-17 12:10:00,66.53,66.55,66.5,66.51,16121.0,60.7633,60.7816,60.7359,60.7451,16121.0
2020-08-17 12:15:00,66.51,66.52,66.48,66.48,12359.0,60.7451,60.7542,60.7177,60.7177,12359.0
2020-08-17 12:20:00,66.48,66.49,66.47,66.48,13826.0,60.7177,60.7268,60.7085,60.7177,13826.0
2020-08-17 12:25:00,66.48,66.49,66.41,66.42,45291.0,60.7177,60.7268,60.6537,60.6629,45291.0
2020-08-17 12:30:00,66.42,66.42,66.38,66.4,28795.0,60.6629,60.6629,60.6263,60.6446,28795.0
2020-08-17 12:35:00,66.4,66.42,66.38,66.41,13016.0,60.6446,60.6629,60.6263,60.6537,13016.0
2020-08-17 12:40:00,66.42,66.42,66.4,66.41,8052.0,60.6629,60.6629,60.6446,60.6537,8052.0
2020-08-17 12:45:00,66.41,66.45,66.41,66.44,18015.0,60.6537,60.6903,60.6537,60.6811,18015.0
2020-08-17 12:50:00,66.45,66.52,66.45,66.51,25498.0,60.6903,60.7542,60.6903,60.7451,25498.0
2020-08-17 12:55:00,66.51,66.52,66.49,66.49,12002.0,60.7451,60.7542,60.7268,60.7268,12002.0
2020-08-17 13:00:00,66.5,66.53,66.47,66.53,10031.0,60.7359,60.7633,60.7085,60.7633,10031.0
2020-08-17 13:05:00,66.53,66.54,66.49,66.52,21168.0,60.7633,60.7725,60.7268,60.7542,21168.0
2020-08-17 13:10:00,66.52,66.55,66.51,66.55,17745.0,60.7542,60.7816,60.7451,60.7816,17745.0
2020-08-17 13:15:00,66.55,66.57,66.54,66.57,17677.0,60.7816,60.7999,60.7725,60.7999,17677.0
2020-08-17 13:20:00,66.56,66.59,66.56,66.56,16053.0,60.7907,60.8181,60.7907,60.7907,16053.0
2020-08-17 13:25:00,66.56,66.57,66.53,66.55,18022.0,60.7907,60.7999,60.7633,60.7816,18022.0
2020-08-17 13:30:00,66.55,66.55,66.51,66.53,18091.0,60.7816,60.7816,60.7451,60.7633,18091.0
2020-08-17 13:35:00,66.53,66.54,66.45,66.47,46076.0,60.7633,60.7725,60.6903,60.7085,46076.0
2020-08-17 13:40:00,66.47,66.48,66.44,66.45,23507.0,60.7085,60.7177,60.6811,60.6903,23507.0
2020-08-17 13:45:00,66.45,66.46,66.43,66.43,22541.0,60.6903,60.6994,60.672,60.672,22541.0
2020-08-17 13:50:00,66.44,66.46,66.43,66.46,8455.0,60.6811,60.6994,60.672,60.6994,8455.0
2020-08-17 13:55:00,66.45,66.47,66.43,66.47,21612.0,60.6903,60.7085,60.672,60.7085,21612.0
2020-08-17 14:00:00,66.48,66.49,66.45,66.49,10890.0,60.7177,60.7268,60.6903,60.7268,10890.0
2020-08-17 14:05:00,66.48,66.49,66.46,66.49,48267.0,60.7177,60.7268,60.6994,60.7268,48267.0
2020-08-17 14:10:00,66.49,66.52,66.49,66.52,8673.0,60.7268,60.7542,60.7268,60.7542,8673.0
2020-08-17 14:15:00,66.52,66.57,66.52,66.56,23345.0,60.7542,60.7999,60.7542,60.7907,23345.0
2020-08-17 14:20:00,66.56,66.6,66.55,66.6,12398.0,60.7907,60.8273,60.7816,60.8273,12398.0
2020-08-17 14:25:00,66.59,66.63,66.59,66.59,32635.0,60.8181,60.8547,60.8181,60.8181,32635.0
2020-08-17 14:30:00,66.59,66.62,66.58,66.62,29811.0,60.8181,60.8455,60.809,60.8455,29811.0
2020-08-17 14:35:00,66.61,66.61,66.59,66.59,6484.0,60.8364,60.8364,60.8181,60.8181,6484.0
2020-08-17 14:40:00,66.59,66.63,66.58,66.62,23718.0,60.8181,60.8547,60.809,60.8455,23718.0
2020-08-17 14:45:00,66.62,66.62,66.57,66.58,35208.0,60.8455,60.8455,60.7999,60.809,35208.0
2020-08-17 14:50:00,66.58,66.58,66.55,66.56,11887.0,60.809,60.809,60.7816,60.7907,11887.0
2020-08-17 14:55:00,66.56,66.6,66.55,66.6,21832.0,60.7907,60.8273,60.7816,60.8273,21832.0
2020-08-17 15:00:00,66.59,66.6,66.55,66.56,24274.0,60.8181,60.8273,60.7816,60.7907,24274.0
2020-08-17 15:05:00,66.56,66.58,66.54,66.55,26104.0,60.7907,60.809,60.7725,60.7816,26104.0
2020-08-17 15:10:00,66.56,66.56,66.52,66.53,69340.0,60.7907,60.7907,60.7542,60.7633,69340.0
2020-08-17 15:15:00,66.54,66.59,66.52,66.58,46350.0,60.7725,60.8181,60.7542,60.809,46350.0
2020-08-17 15:20:00,66.57,66.58,66.52,66.53,50143.0,60.7999,60.809,60.7542,60.7633,50143.0
2020-08-17 15:25:00,66.53,66.55,66.51,66.55,43393.0,60.7633,60.7816,60.7451,60.7816,43393.0
2020-08-17 15:30:00,66.55,66.56,66.53,66.54,61948.0,60.7816,60.7907,60.7633,60.7725,61948.0
2020-08-17 15:35:00,66.55,66.56,66.54,66.55,42531.0,60.7816,60.7907,60.7725,60.7816,42531.0
2020-08-17 15:40:00,66.55,66.56,66.54,66.55,39543.0,60.7816,60.7907,60.7725,60.7816,39543.0
2020-08-17 15:45:00,66.54,66.54,66.5,66.54,97889.0,60.7725,60.7725,60.7359,60.7725,97889.0
2020-08-17 15:50:00,66.53,66.54,66.49,66.52,181110.0,60.7633,60.7725,60.7268,60.7542,181110.0
2020-08-17 15:55:00,66.52,66.62,66.49,66.56,220552.0,60.7542,60.8455,60.7268,60.7907,220552.0
2020-08-18 09:30:00,64.61,64.64,64.48,64.48,279576.0,59.0098,59.0372,58.891,58.891,279576.0
2020-08-18 09:35:00,64.48,64.56,64.44,64.51,89747.0,58.891,58.9641,58.8545,58.9184,89747.0
2020-08-18 09:40:00,64.51,64.51,64.43,64.44,73161.0,58.9184,58.9184,58.8454,58.8545,73161.0
2020-08-18 09:45:00,64.43,64.56,64.42,64.56,48535.0,58.8454,58.9641,58.8362,58.9641,48535.0
2020-08-18 09:50:00,64.55,64.55,64.33,64.33,118602.0,58.955,58.955,58.754,58.754,118602.0
2020-08-18 09:55:00,64.33,64.36,64.3,64.34,65455.0,58.754,58.7814,58.7266,58.7632,65455.0
2020-08-18 10:00:00,64.34,64.37,64.29,64.34,80161.0,58.7632,58.7906,58.7175,58.7632,80161.0
2020-08-18 10:05:00,64.34,64.35,64.12,64.13,65622.0,58.7632,58.7723,58.5622,58.5714,65622.0
2020-08-18 10:10:00,64.13,64.18,64.1,64.13,78493.0,58.5714,58.617,58.544,58.5714,78493.0
2020-08-18 10:15:00,64.14,64.21,64.14,64.18,41383.0,58.5805,58.6444,58.5805,58.617,41383.0
2020-08-18 10:20:00,64.17,64.17,64.08,64.08,109418.0,58.6079,58.6079,58.5257,58.5257,109418.0
2020-08-18 10:25:00,64.08,64.15,63.97,64.01,150928.0,58.5257,58.5896,58.4252,58.4618,150928.0
2020-08-18 10:30:00,64.0,64.14,63.97,64.14,72962.0,58.4526,58.5805,58.4252,58.5805,72962.0
2020-08-18 10:35:00,64.14,64.2,64.13,64.18,56882.0,58.5805,58.6353,58.5714,58.617,56882.0
2020-08-18 10:40:00,64.19,64.22,64.14,64.18,66958.0,58.6262,58.6536,58.5805,58.617,66958.0
2020-08-18 10:45:00,64.18,64.21,64.15,64.19,48166.0,58.617,58.6444,58.5896,58.6262,48166.0
2020-08-18 10:50:00,64.2,64.25,64.19,64.2,63883.0,58.6353,58.681,58.6262,58.6353,63883.0
2020-08-18 10:55:00,64.21,64.22,64.14,64.22,66444.0,58.6444,58.6536,58.5805,58.6536,66444.0
2020-08-18 11:00:00,64.22,64.24,64.19,64.19,43006.0,58.6536,58.6718,58.6262,58.6262,43006.0
2020-08-18 11:05:00,64.19,64.26,64.16,64.25,57380.0,58.6262,58.6901,58.5988,58.681,57380.0
2020-08-18 11:10:00,64.26,64.3,64.25,64.3,35500.0,58.6901,58.7266,58.681,58.7266,35500.0
2020-08-18 11:15:00,64.3,64.32,64.29,64.32,18894.0,58.7266,58.7449,58.7175,58.7449,18894.0
2020-08-18 11:20:00,64.31,64.32,64.27,64.31,22638.0,58.7358,58.7449,58.6992,58.7358,22638.0
2020-08-18 11:25:00,64.31,64.34,64.28,64.29,82226.0,58.7358,58.7632,58.7084,58.7175,82226.0
2020-08-18 11:30:00,64.3,64.37,64.29,64.37,25195.0,58.7266,58.7906,58.7175,58.7906,25195.0
2020-08-18 11:35:00,64.37,64.39,64.35,64.37,59117.0,58.7906,58.8088,58.7723,58.7906,59117.0
2020-08-18 11:40:00,64.37,64.4,64.36,64.39,29257.0,58.7906,58.818,58.7814,58.8088,29257.0
2020-08-18 11:45:00,64.39,64.39,64.35,64.36,24936.0,58.8088,58.8088,58.7723,58.7814,24936.0
2020-08-18 11:50:00,64.37,64.4,64.36,64.39,36911.0,58.7906,58.818,58.7814,58.8088,36911.0
2020-08-18 11:55:00,64.39,64.43,64.39,64.4,51657.0,58.8088,58.8454,58.8088,58.818,51657.0
2020-08-18 12:00:00,64.4,64.42,64.37,64.39,27839.0,58.818,58.8362,58.7906,58.8088,27839.0
2020-08-18 12:05:00,64.39,64.46,64.38,64.46,66478.0,58.8088,58.8728,58.7997,58.8728,66478.0
2020-08-18 12:10:00,64.46,64.49,64.46,64.48,30212.0,58.8728,58.9002,58.8728,58.891,30212.0
2020-08-18 12:15:00,64.47,64.48,64.43,64.46,39011.0,58.8819,58.891,58.8454,58.8728,39011.0
2020-08-18 12:20:00,64.46,64.47,64.43,64.45,21393.0,58.8728,58.8819,58.8454,58.8636,21393.0
2020-08-18 12:25:00,64.46,64.49,64.46,64.48,18722.0,58.8728,58.9002,58.8728,58.891,18722.0
2020-08-18 12:30:00,64.48,64.5,64.45,64.49,52640.0,58.891,58.9093,58.8636,58.9002,52640.0
2020-08-18 12:35:00,64.49,64.52,64.48,64.52,65364.0,58.9002,58.9276,58.891,58.9276,65364.0
2020-08-18 12:40:00,64.52,64.53,64.5,64.53,9900.0,58.9276,58.9367,58.9093,58.9367,9900.0
2020-08-18 12:45:00,64.53,64.54,64.49,64.51,31885.0,58.9367,58.9458,58.9002,58.9184,31885.0
2020-08-18 12:50:00,64.52,64.54,64.5,64.52,34351.0,58.9276,58.9458,58.9093,58.9276,34351.0
2020-08-18 12:55:00,64.51,64.53,64.5,64.53,12298.0,58.9184,58.9367,58.9093,58.9367,12298.0
2020-08-18 13:00:00,64.53,64.53,64.48,64.48,19034.0,58.9367,58.9367,58.891,58.891,19034.0
2020-08-18 13:05:00,64.49,64.52,64.49,64.51,15886.0,58.9002,58.9276,58.9002,58.9184,15886.0
2020-08-18 13:10:00,64.52,64.52,64.48,64.5,22193.0,58.9276,58.9276,58.891,58.9093,22193.0
2020-08-18 13:15:00,64.49,64.49,64.46,64.48,20026.0,58.9002,58.9002,58.8728,58.891,20026.0
2020-08-18 13:20:00,64.47,64.47,64.35,64.37,52487.0,58.8819,58.8819,58.7723,58.7906,52487.0
2020-08-18 13:25:00,64.36,64.43,64.36,64.41,30203.0,58.7814,58.8454,58.7814,58.8271,30203.0
2020-08-18 13:30:00,64.41,64.43,64.4,64.42,5800.0,58.8271,58.8454,58.818,58.8362,5800.0
2020-08-18 13:35:00,64.43,64.46,64.43,64.45,16150.0,58.8454,58.8728,58.8454,58.8636,16150.0
2020-08-18 13:40:00,64.45,64.46,64.43,64.45,18998.0,58.8636,58.8728,58.8454,58.8636,18998.0
2020-08-18 13:45:00,64.45,64.49,64.44,64.49,15985.0,58.8636,58.9002,58.8545,58.9002,15985.0
2020-08-18 13:50:00,64.48,64.49,64.45,64.46,20731.0,58.891,58.9002,58.8636,58.8728,20731.0
2020-08-18 13:55:00,64.47,64.48,64.43,64.44,22335.0,58.8819,58.891,58.8454,58.8545,22335.0
2020-08-18 14:00:00,64.44,64.44,64.41,64.42,40037.0,58.8545,58.8545,58.8271,58.8362,40037.0
2020-08-18 14:05:00,64.42,64.45,64.41,64.44,22345.0,58.8362,58.8636,58.8271,58.8545,22345.0
2020-08-18 14:10:00,64.44,64.53,64.44,64.49,344276.0,58.8545,58.9367,58.8545,58.9002,344276.0
2020-08-18 14:15:00,64.49,64.52,64.49,64.52,20310.0,58.9002,58.9276,58.9002,58.9276,20310.0
2020-08-18 14:20:00,64.52,64.55,64.51,64.55,20777.0,58.9276,58.955,58.9184,58.955,20777.0
2020-08-18 14:25:00,64.55,64.56,64.54,64.56,26951.0,58.955,58.9641,58.9458,58.9641,26951.0
2020-08-18 14:30:00,64.56,64.58,64.54,64.56,42854.0,58.9641,58.9824,58.9458,58.9641,42854.0
2020-08-18 14:35:00,64.56,64.56,64.54,64.55,11519.0,58.9641,58.9641,58.9458,58.955,11519.0
2020-08-18 14:40:00,64.56,64.57,64.55,64.56,14930.0,58.9641,58.9732,58.955,58.9641,14930.0
2020-08-18 14:45:00,64.57,64.57,64.56,64.56,20951.0,58.9732,58.9732,58.9641,58.9641,20951.0
2020-08-18 14:50:00,64.56,64.57,64.54,64.54,27353.0,58.9641,58.9732,58.9458,58.9458,27353.0
2020-08-18 14:55:00,64.54,64.57,64.53,64.57,45575.0,58.9458,58.9732,58.9367,58.9732,45575.0
2020-08-18 15:00:00,64.57,64.58,64.56,64.56,25300.0,58.9732,58.9824,58.9641,58.9641,25300.0
2020-08-18 15:05:00,64.56,64.57,64.54,64.54,61841.0,58.9641,58.9732,58.9458,58.9458,61841.0
2020-08-18 15:10:00,64.54,64.59,64.54,64.58,22957.0,58.9458,58.9915,58.9458,58.9824,22957.0
2020-08-18 15:15:00,64.59,64.6,64.54,64.58,49120.0,58.9915,59.0006,58.9458,58.9824,49120.0
2020-08-18 15:20:00,64.57,64.59,64.55,64.56,55687.0,58.9732,58.9915,58.955,58.9641,55687.0
2020-08-18 15:25:00,64.56,64.56,64.52,64.55,32149.0,58.9641,58.9641,58.9276,58.955,32149.0
2020-08-18 15:30:00,64.55,64.58,64.55,64.58,46660.0,58.955,58.9824,58.955,58.9824,46660.0
2020-08-18 15:35:00,64.58,64.58,64.44,64.47,264726.0,58.9824,58.9824,58.8545,58.8819,264726.0
2020-08-18 15:40:00,64.47,64.55,64.46,64.55,76840.0,58.8819,58.955,58.8728,58.955,76840.0
2020-08-18 15:45:00,64.54,64.58,64.53,64.54,74564.0,58.9458,58.9824,58.9367,58.9458,74564.0
2020-08-18 15:50:00,64.53,64.55,64.46,64.47,180052.0,58.9367,58.955,58.8728,58.8819,180052.0
2020-08-18 15:55:00,64.47,64.52,64.45,64.51,207401.0,58.8819,58.9276,58.8636,58.9184,207401.0
2020-08-19 09:30:00,64.81,64.87,64.71,64.77,91791.0,59.1924,59.2472,59.1011,59.1559,91791.0
2020-08-19 09:35:00,64.77,64.82,64.76,64.77,41912.0,59.1559,59.2016,59.1468,59.1559,41912.0
2020-08-19 09:40:00,64.76,64.77,64.68,64.68,55228.0,59.1468,59.1559,59.0737,59.0737,55228.0
2020-08-19 09:45:00,64.69,64.71,64.63,64.66,47235.0,59.0828,59.1011,59.028,59.0554,47235.0
2020-08-19 09:50:00,64.66,64.73,64.61,64.62,50479.0,59.0554,59.1194,59.0098,59.0189,50479.0
2020-08-19 09:55:00,64.61,64.67,64.58,64.67,54620.0,59.0098,59.0646,58.9824,59.0646,54620.0
2020-08-19 10:00:00,64.66,64.69,64.64,64.68,18076.0,59.0554,59.0828,59.0372,59.0737,18076.0
2020-08-19 10:05:00,64.68,64.75,64.67,64.73,57469.0,59.0737,59.1376,59.0646,59.1194,57469.0
2020-08-19 10:10:00,64.74,64.81,64.73,64.81,81340.0,59.1285,59.1924,59.1194,59.1924,81340.0
2020-08-19 10:15:00,64.81,64.82,64.74,64.78,63293.0,59.1924,59.2016,59.1285,59.165,63293.0
2020-08-19 10:20:00,64.78,64.82,64.76,64.82,41424.0,59.165,59.2016,59.1468,59.2016,41424.0
2020-08-19 10:25:00,64.83,64.89,64.83,64.88,110332.0,59.2107,59.2655,59.2107,59.2564,110332.0
2020-08-19 10:30:00,64.88,64.93,64.87,64.91,66749.0,59.2564,59.302,59.2472,59.2838,66749.0
2020-08-19 10:35:00,64.9,64.92,64.83,64.83,32171.0,59.2746,59.2929,59.2107,59.2107,32171.0
2020-08-19 10:40:00,64.84,64.88,64.83,64.87,43717.0,59.2198,59.2564,59.2107,59.2472,43717.0
2020-08-19 10:45:00,64.87,64.88,64.81,64.86,32492.0,59.2472,59.2564,59.1924,59.2381,32492.0
2020-08-19 10:50:00,64.86,64.91,64.85,64.91,50179.0,59.2381,59.2838,59.229,59.2838,50179.0
2020-08-19 10:55:00,64.9,64.91,64.87,64.89,27233.0,59.2746,59.2838,59.2472,59.2655,27233.0
2020-08-19 11:00:00,64.91,64.92,64.82,64.83,32478.0,59.2838,59.2929,59.2016,59.2107,32478.0
2020-08-19 11:05:00,64.83,64.85,64.79,64.8,20091.0,59.2107,59.229,59.1742,59.1833,20091.0
2020-08-19 11:10:00,64.8,64.81,64.76,64.76,25004.0,59.1833,59.1924,59.1468,59.1468,25004.0
2020-08-19 11:15:00,64.77,64.81,64.74,64.75,14142.0,59.1559,59.1924,59.1285,59.1376,14142.0
2020-08-19 11:20:00,64.75,64.78,64.73,64.78,15243.0,59.1376,59.165,59.1194,59.165,15243.0
2020-08-19 11:25:00,64.77,64.81,64.76,64.79,17640.0,59.1559,59.1924,59.1468,59.1742,17640.0
2020-08-19 11:30:00,64.79,64.86,64.78,64.86,38794.0,59.1742,59.2381,59.165,59.2381,38794.0
2020-08-19 11:35:00,64.86,64.92,64.85,64.89,13361.0,59.2381,59.2929,59.229,59.2655,13361.0
2020-08-19 11:40:00,64.9,64.92,64.89,64.92,24829.0,59.2746,59.2929,59.2655,59.2929,24829.0
2020-08-19 11:45:00,64.91,64.92,64.88,64.89,9676.0,59.2838,59.2929,59.2564,59.2655,9676.0
2020-08-19 11:50:00,64.88,64.89,64.86,64.87,24884.0,59.2564,59.2655,59.2381,59.2472,24884.0
2020-08-19 11:55:00,64.87,64.87,64.84,64.84,7011.0,59.2472,59.2472,59.2198,59.2198,7011.0
2020-08-19 12:00:00,64.84,64.85,64.82,64.84,25989.0,59.2198,59.229,59.2016,59.2198,25989.0
2020-08-19 12:05:00,64.83,64.84,64.79,64.81,28118.0,59.2107,59.2198,59.1742,59.1924,28118.0
2020-08-19 12:10:00,64.81,64.84,64.8,64.8,18052.0,59.1924,59.2198,59.1833,59.1833,18052.0
2020-08-19 12:15:00,64.8,64.82,64.79,64.79,5457.0,59.1833,59.2016,59.1742,59.1742,5457.0
2020-08-19 12:20:00,64.8,64.8,64.74,64.74,15788.0,59.1833,59.1833,59.1285,59.1285,15788.0
2020-08-19 12:25:00,64.75,64.75,64.7,64.73,16000.0,59.1376,59.1376,59.092,59.1194,16000.0
2020-08-19 12:30:00,64.73,64.74,64.71,64.72,9125.0,59.1194,59.1285,59.1011,59.1102,9125.0
2020-08-19 12:35:00,64.73,64.74,64.71,64.73,20846.0,59.1194,59.1285,59.1011,59.1194,20846.0
2020-08-19 12:40:00,64.73,64.74,64.71,64.72,30477.0,59.1194,59.1285,59.1011,59.1102,30477.0
2020-08-19 12:45:00,64.72,64.73,64.7,64.72,13099.0,59.1102,59.1194,59.092,59.1102,13099.0
2020-08-19 12:50:00,64.72,64.74,64.72,64.73,7764.0,59.1102,59.1285,59.1102,59.1194,7764.0
2020-08-19 12:55:00,64.72,64.73,64.7,64.73,10698.0,59.1102,59.1194,59.092,59.1194,10698.0
2020-08-19 13:00:00,64.73,64.73,64.69,64.7,8381.0,59.1194,59.1194,59.0828,59.092,8381.0
2020-08-19 13:05:00,64.7,64.72,64.68,64.69,7100.0,59.092,59.1102,59.0737,59.0828,7100.0
2020-08-19 13:10:00,64.69,64.74,64.69,64.73,9899.0,59.0828,59.1285,59.0828,59.1194,9899.0
2020-08-19 13:15:00,64.73,64.77,64.72,64.77,21260.0,59.1194,59.1559,59.1102,59.1559,21260.0
2020-08-19 13:20:00,64.77,64.77,64.74,64.75,5809.0,59.1559,59.1559,59.1285,59.1376,5809.0
2020-08-19 13:25:00,64.75,64.76,64.74,64.75,7168.0,59.1376,59.1468,59.1285,59.1376,7168.0
2020-08-19 13:30:00,64.75,64.76,64.74,64.75,9400.0,59.1376,59.1468,59.1285,59.1376,9400.0
2020-08-19 13:35:00,64.76,64.76,64.74,64.76,7655.0,59.1468,59.1468,59.1285,59.1468,7655.0
2020-08-19 13:40:00,64.76,64.76,64.75,64.76,6117.0,59.1468,59.1468,59.1376,59.1468,6117.0
2020-08-19 13:45:00,64.77,64.78,64.76,64.77,12891.0,59.1559,59.165,59.1468,59.1559,12891.0
2020-08-19 13:50:00,64.76,64.77,64.76,64.77,12300.0,59.1468,59.1559,59.1468,59.1559,12300.0
2020-08-19 13:55:00,64.77,64.81,64.74,64.74,21083.0,59.1559,59.1924,59.1285,59.1285,21083.0
2020-08-19 14:00:00,64.76,64.8,64.74,64.78,17578.0,59.1468,59.1833,59.1285,59.165,17578.0
2020-08-19 14:05:00,64.77,64.77,64.58,64.58,41333.0,59.1559,59.1559,58.9824,58.9824,41333.0
2020-08-19 14:10:00,64.59,64.59,64.37,64.38,82061.0,58.9915,58.9915,58.7906,58.7997,82061.0
2020-08-19 14:15:00,64.38,64.42,64.32,64.36,312383.0,58.7997,58.8362,58.7449,58.7814,312383.0
2020-08-19 14:20:00,64.36,64.47,64.24,64.41,62914.0,58.7814,58.8819,58.6718,58.8271,62914.0
2020-08-19 14:25:00,64.42,64.46,64.35,64.41,34607.0,58.8362,58.8728,58.7723,58.8271,34607.0
2020-08-19 14:30:00,64.42,64.46,64.35,64.46,19902.0,58.8362,58.8728,58.7723,58.8728,19902.0
2020-08-19 14:35:00,64.45,64.45,64.34,64.4,20184.0,58.8636,58.8636,58.7632,58.818,20184.0
2020-08-19 14:40:00,64.42,64.43,64.37,64.38,15078.0,58.8362,58.8454,58.7906,58.7997,15078.0
2020-08-19 14:45:00,64.39,64.48,64.39,64.44,47278.0,58.8088,58.891,58.8088,58.8545,47278.0
2020-08-19 14:50:00,64.44,64.51,64.44,64.5,14100.0,58.8545,58.9184,58.8545,58.9093,14100.0
2020-08-19 14:55:00,64.51,64.54,64.5,64.52,22887.0,58.9184,58.9458,58.9093,58.9276,22887.0
2020-08-19 15:00:00,64.52,64.54,64.48,64.49,28121.0,58.9276,58.9458,58.891,58.9002,28121.0
2020-08-19 15:05:00,64.49,64.54,64.48,64.53,12791.0,58.9002,58.9458,58.891,58.9367,12791.0
2020-08-19 15:10:00,64.53,64.55,64.48,64.48,109552.0,58.9367,58.955,58.891,58.891,109552.0
2020-08-19 15:15:00,64.48,64.5,64.45,64.45,78540.0,58.891,58.9093,58.8636,58.8636,78540.0
2020-08-19 15:20:00,64.46,64.46,64.38,64.39,53125.0,58.8728,58.8728,58.7997,58.8088,53125.0
2020-08-19 15:25:00,64.39,64.45,64.39,64.44,36432.0,58.8088,58.8636,58.8088,58.8545,36432.0
2020-08-19 15:30:00,64.45,64.46,64.41,64.44,53569.0,58.8636,58.8728,58.8271,58.8545,53569.0
2020-08-19 15:35:00,64.44,64.44,64.39,64.4,44043.0,58.8545,58.8545,58.8088,58.818,44043.0
2020-08-19 15:40:00,64.39,64.42,64.36,64.4,88036.0,58.8088,58.8362,58.7814,58.818,88036.0
2020-08-19 15:45:00,64.4,64.41,64.3,64.31,92975.0,58.818,58.8271,58.7266,58.7358,92975.0
2020-08-19 15:50:00,64.29,64.35,64.25,64.34,129843.0,58.7175,58.7723,58.681,58.7632,129843.0
2020-08-19 15:55:00,64.33,64.39,64.3,64.34,255562.0,58.754,58.8088,58.7266,58.7632,255562.0
2020-08-20 09:30:00,61.56,61.65,61.46,61.56,202925.0,56.2241,56.3063,56.1328,56.2241,202925.0
2020-08-20 09:35:00,61.57,61.64,61.54,61.54,89874.0,56.2333,56.2972,56.2059,56.2059,89874.0
2020-08-20 09:40:00,61.54,61.59,61.47,61.58,115570.0,56.2059,56.2515,56.1419,56.2424,115570.0
2020-08-20 09:45:00,61.58,61.68,61.57,61.66,85505.0,56.2424,56.3337,56.2333,56.3155,85505.0
2020-08-20 09:50:00,61.67,61.72,61.65,61.67,91785.0,56.3246,56.3703,56.3063,56.3246,91785.0
2020-08-20 09:55:00,61.67,61.72,61.66,61.7,25135.0,56.3246,56.3703,56.3155,56.352,25135.0
2020-08-20 10:00:00,61.7,61.72,61.66,61.67,51668.0,56.352,56.3703,56.3155,56.3246,51668.0
2020-08-20 10:05:00,61.67,61.68,61.61,61.67,148276.0,56.3246,56.3337,56.2698,56.3246,148276.0
2020-08-20 10:10:00,61.67,61.7,61.65,61.69,28213.0,56.3246,56.352,56.3063,56.3429,28213.0
2020-08-20 10:15:00,61.69,61.77,61.69,61.77,30984.0,56.3429,56.4159,56.3429,56.4159,30984.0
2020-08-20 10:20:00,61.77,61.8,61.74,61.78,30476.0,56.4159,56.4433,56.3885,56.4251,30476.0
2020-08-20 10:25:00,61.78,61.82,61.77,61.78,67707.0,56.4251,56.4616,56.4159,56.4251,67707.0
2020-08-20 10:30:00,61.8,61.85,61.79,61.83,90424.0,56.4433,56.489,56.4342,56.4707,90424.0
2020-08-20 10:35:00,61.83,61.85,61.79,61.8,67124.0,56.4707,56.489,56.4342,56.4433,67124.0
2020-08-20 10:40:00,61.79,61.87,61.75,61.83,680266.0,56.4342,56.5073,56.3977,56.4707,680266.0
2020-08-20 10:45:00,61.83,61.93,61.82,61.93,84494.0,56.4707,56.5621,56.4616,56.5621,84494.0
2020-08-20 10:50:00,61.93,61.96,61.91,61.94,128527.0,56.5621,56.5895,56.5438,56.5712,128527.0
2020-08-20 10:55:00,61.94,61.97,61.9,61.91,62025.0,56.5712,56.5986,56.5347,56.5438,62025.0
2020-08-20 11:00:00,61.91,61.93,61.85,61.92,60036.0,56.5438,56.5621,56.489,56.5529,60036.0
2020-08-20 11:05:00,61.92,61.93,61.82,61.84,57547.0,56.5529,56.5621,56.4616,56.4799,57547.0
2020-08-20 11:10:00,61.84,61.92,61.83,61.91,61724.0,56.4799,56.5529,56.4707,56.5438,61724.0
2020-08-20 11:15:00,61.9,61.93,61.9,61.93,51401.0,56.5347,56.5621,56.5347,56.5621,51401.0
2020-08-20 11:20:00,61.93,61.99,61.93,61.99,54916.0,56.5621,56.6169,56.5621,56.6169,54916.0
2020-08-20 11:25:00,61.98,62.0,61.96,61.97,56072.0,56.6077,56.626,56.5895,56.5986,56072.0
2020-08-20 11:30:00,61.98,62.0,61.96,61.99,66628.0,56.6077,56.626,56.5895,56.6169,66628.0
2020-08-20 11:35:00,62.0,62.06,61.98,62.06,42784.0,56.626,56.6808,56.6077,56.6808,42784.0
2020-08-20 11:40:00,62.06,62.09,62.04,62.07,67639.0,56.6808,56.7082,56.6625,56.6899,67639.0
2020-08-20 11:45:00,62.08,62.11,62.07,62.1,47090.0,56.6991,56.7265,56.6899,56.7173,47090.0
2020-08-20 11:50:00,62.1,62.15,62.09,62.15,46294.0,56.7173,56.763,56.7082,56.763,46294.0
2020-08-20 11:55:00,62.15,62.17,62.14,62.16,22786.0,56.763,56.7813,56.7539,56.7721,22786.0
2020-08-20 12:00:00,62.16,62.18,62.14,62.18,69956.0,56.7721,56.7904,56.7539,56.7904,69956.0
2020-08-20 12:05:00,62.19,62.24,62.18,62.24,32222.0,56.7995,56.8452,56.7904,56.8452,32222.0
2020-08-20 12:10:00,62.24,62.32,62.24,62.32,57271.0,56.8452,56.9183,56.8452,56.9183,57271.0
2020-08-20 12:15:00,62.32,62.32,62.28,62.29,128807.0,56.9183,56.9183,56.8817,56.8909,128807.0
2020-08-20 12:20:00,62.29,62.29,62.26,62.28,29848.0,56.8909,56.8909,56.8635,56.8817,29848.0
2020-08-20 12:25:00,62.28,62.29,62.25,62.25,14233.0,56.8817,56.8909,56.8543,56.8543,14233.0
2020-08-20 12:30:00,62.25,62.27,62.25,62.27,15661.0,56.8543,56.8726,56.8543,56.8726,15661.0
2020-08-20 12:35:00,62.27,62.29,62.25,62.28,31805.0,56.8726,56.8909,56.8543,56.8817,31805.0
2020-08-20 12:40:00,62.28,62.29,62.26,62.29,33971.0,56.8817,56.8909,56.8635,56.8909,33971.0
2020-08-20 12:45:00,62.28,62.31,62.27,62.29,19174.0,56.8817,56.9091,56.8726,56.8909,19174.0
2020-08-20 12:50:00,62.29,62.33,62.28,62.33,26456.0,56.8909,56.9274,56.8817,56.9274,26456.0
2020-08-20 12:55:00,62.33,62.34,62.28,62.3,25884.0,56.9274,56.9365,56.8817,56.9,25884.0
2020-08-20 13:00:00,62.3,62.38,62.3,62.37,85415.0,56.9,56.973,56.9,56.9639,85415.0
2020-08-20 13:05:00,62.37,62.38,62.32,62.34,36699.0,56.9639,56.973,56.9183,56.9365,36699.0
2020-08-20 13:10:00,62.33,62.35,62.31,62.33,37000.0,56.9274,56.9456,56.9091,56.9274,37000.0
2020-08-20 13:15:00,62.33,62.37,62.31,62.35,55979.0,56.9274,56.9639,56.9091,56.9456,55979.0
2020-08-20 13:20:00,62.36,62.37,62.35,62.37,11985.0,56.9548,56.9639,56.9456,56.9639,11985.0
2020-08-20 13:25:00,62.37,62.37,62.33,62.33,18769.0,56.9639,56.9639,56.9274,56.9274,18769.0
2020-08-20 13:30:00,62.33,62.35,62.32,62.34,24561.0,56.9274,56.9456,56.9183,56.9365,24561.0
2020-08-20 13:35:00,62.35,62.37,62.34,62.36,32297.0,56.9456,56.9639,56.9365,56.9548,32297.0
2020-08-20 13:40:00,62.36,62.39,62.36,62.39,46791.0,56.9548,56.9822,56.9548,56.9822,46791.0
2020-08-20 13:45:00,62.39,62.4,62.34,62.37,18737.0,56.9822,56.9913,56.9365,56.9639,18737.0
2020-08-20 13:50:00,62.37,62.39,62.32,62.32,13371.0,56.9639,56.9822,56.9183,56.9183,13371.0
2020-08-20 13:55:00,62.33,62.35,62.32,62.32,20249.0,56.9274,56.9456,56.9183,56.9183,20249.0
2020-08-20 14:00:00,62.33,62.36,62.32,62.34,13970.0,56.9274,56.9548,56.9183,56.9365,13970.0
2020-08-20 14:05:00,62.33,62.34,62.31,62.34,9435.0,56.9274,56.9365,56.9091,56.9365,9435.0
2020-08-20 14:10:00,62.34,62.4,62.32,62.4,22125.0,56.9365,56.9913,56.9183,56.9913,22125.0
2020-08-20 14:15:00,62.39,62.41,62.38,62.39,13867.0,56.9822,57.0004,56.973,56.9822,13867.0
2020-08-20 14:20:00,62.39,62.44,62.38,62.42,44545.0,56.9822,57.0278,56.973,57.0096,44545.0
2020-08-20 14:25:00,62.41,62.44,62.39,62.42,17364.0,57.0004,57.0278,56.9822,57.0096,17364.0
2020-08-20 14:30:00,62.42,62.45,62.42,62.42,8349.0,57.0096,57.037,57.0096,57.0096,8349.0
2020-08-20 14:35:00,62.43,62.47,62.42,62.42,7615.0,57.0187,57.0552,57.0096,57.0096,7615.0
2020-08-20 14:40:00,62.42,62.44,62.4,62.42,18679.0,57.0096,57.0278,56.9913,57.0096,18679.0
2020-08-20 14:45:00,62.42,62.54,62.41,62.53,60011.0,57.0096,57.1192,57.0004,57.11,60011.0
2020-08-20 14:50:00,62.54,62.56,62.52,62.55,10064.0,57.1192,57.1374,57.1009,57.1283,10064.0
2020-08-20 14:55:00,62.55,62.57,62.54,62.56,20070.0,57.1283,57.1466,57.1192,57.1374,20070.0
2020-08-20 15:00:00,62.55,62.66,62.55,62.62,64905.0,57.1283,57.2288,57.1283,57.1922,64905.0
2020-08-20 15:05:00,62.62,62.63,62.58,62.61,27132.0,57.1922,57.2014,57.1557,57.1831,27132.0
2020-08-20 15:10:00,62.61,62.63,62.58,62.61,31157.0,57.1831,57.2014,57.1557,57.1831,31157.0
2020-08-20 15:15:00,62.61,62.61,62.53,62.54,31468.0,57.1831,57.1831,57.11,57.1192,31468.0
2020-08-20 15:20:00,62.54,62.54,62.48,62.51,29596.0,57.1192,57.1192,57.0644,57.0918,29596.0
2020-08-20 15:25:00,62.51,62.51,62.44,62.46,65027.0,57.0918,57.0918,57.0278,57.0461,65027.0
2020-08-20 15:30:00,62.46,62.48,62.39,62.4,236210.0,57.0461,57.0644,56.9822,56.9913,236210.0
2020-08-20 15:35:00,62.39,62.41,62.37,62.41,155894.0,56.9822,57.0004,56.9639,57.0004,155894.0
2020-08-20 15:40:00,62.41,62.51,62.4,62.51,72139.0,57.0004,57.0918,56.9913,57.0918,72139.0
2020-08-20 15:45:00,62.51,62.51,62.45,62.45,80618.0,57.0918,57.0918,57.037,57.037,80618.0
2020-08-20 15:50:00,62.44,62.46,62.41,62.44,91608.0,57.0278,57.0461,57.0004,57.0278,91608.0
2020-08-20 15:55:00,62.44,62.52,62.41,62.44,366272.0,57.0278,57.1009,57.0004,57.0278,366272.0
2020-08-21 09:30:00,62.44,62.5,62.28,62.31,240500.0,57.0278,57.0826,56.8817,56.9091,240500.0
2020-08-21 09:35:00,62.32,62.36,62.23,62.34,112957.0,56.9183,56.9548,56.8361,56.9365,112957.0
2020-08-21 09:40:00,62.34,62.42,62.33,62.36,66789.0,56.9365,57.0096,56.9274,56.9548,66789.0
2020-08-21 09:45:00,62.37,62.42,62.29,62.36,89911.0,56.9639,57.0096,56.8909,56.9548,89911.0
2020-08-21 09:50:00,62.37,62.38,62.3,62.36,36489.0,56.9639,56.973,56.9,56.9548,36489.0
2020-08-21 09:55:00,62.36,62.46,62.34,62.4,154248.0,56.9548,57.0461,56.9365,56.9913,154248.0
2020-08-21 10:00:00,62.41,62.42,62.29,62.3,43961.0,57.0004,57.0096,56.8909,56.9,43961.0
2020-08-21 10:05:00,62.29,62.38,62.26,62.37,30955.0,56.8909,56.973,56.8635,56.9639,30955.0
2020-08-21 10:10:00,62.35,62.38,62.28,62.33,65772.0,56.9456,56.973,56.8817,56.9274,65772.0
2020-08-21 10:15:00,62.32,62.39,62.31,62.35,33601.0,56.9183,56.9822,56.9091,56.9456,33601.0
2020-08-21 10:20:00,62.34,62.38,62.32,62.38,21468.0,56.9365,56.973,56.9183,56.973,21468.0
2020-08-21 10:25:00,62.37,62.45,62.37,62.44,30569.0,56.9639,57.037,56.9639,57.0278,30569.0
2020-08-21 10:30:00,62.44,62.47,62.4,62.46,36309.0,57.0278,57.0552,56.9913,57.0461,36309.0
2020-08-21 10:35:00,62.45,62.51,62.44,62.48,33615.0,57.037,57.0918,57.0278,57.0644,33615.0
2020-08-21 10:40:00,62.48,62.5,62.45,62.48,47584.0,57.0644,57.0826,57.037,57.0644,47584.0
2020-08-21 10:45:00,62.49,62.53,62.48,62.52,99740.0,57.0735,57.11,57.0644,57.1009,99740.0
2020-08-21 10:50:00,62.52,62.63,62.51,62.63,193433.0,57.1009,57.2014,57.0918,57.2014,193433.0
2020-08-21 10:55:00,62.64,62.71,62.5,62.52,97717.0,57.2105,57.2744,57.0826,57.1009,97717.0
2020-08-21 11:00:00,62.51,62.53,62.44,62.47,40794.0,57.0918,57.11,57.0278,57.0552,40794.0
2020-08-21 11:05:00,62.46,62.5,62.43,62.46,18045.0,57.0461,57.0826,57.0187,57.0461,18045.0
2020-08-21 11:10:00,62.47,62.52,62.44,62.5,21887.0,57.0552,57.1009,57.0278,57.0826,21887.0
2020-08-21 11:15:00,62.5,62.61,62.47,62.51,34162.0,57.0826,57.1831,57.0552,57.0918,34162.0
2020-08-21 11:20:00,62.52,62.62,62.51,62.6,37655.0,57.1009,57.1922,57.0918,57.174,37655.0
2020-08-21 11:25:00,62.61,62.61,62.58,62.59,23709.0,57.1831,57.1831,57.1557,57.1648,23709.0
2020-08-21 11:30:00,62.59,62.59,62.47,62.47,25377.0,57.1648,57.1648,57.0552,57.0552,25377.0
2020-08-21 11:35:00,62.48,62.55,62.47,62.55,32408.0,57.0644,57.1283,57.0552,57.1283,32408.0
2020-08-21 11:40:00,62.55,62.57,62.5,62.53,52350.0,57.1283,57.1466,57.0826,57.11,52350.0
2020-08-21 11:45:00,62.52,62.58,62.52,62.57,37656.0,57.1009,57.1557,57.1009,57.1466,37656.0
2020-08-21 11:50:00,62.57,62.59,62.55,62.55,24069.0,57.1466,57.1648,57.1283,57.1283,24069.0
2020-08-21 11:55:00,62.55,62.59,62.51,62.52,34942.0,57.1283,57.1648,57.0918,57.1009,34942.0
2020-08-21 12:00:00,62.51,62.53,62.49,62.53,9837.0,57.0918,57.11,57.0735,57.11,9837.0
2020-08-21 12:05:00,62.53,62.55,62.51,62.53,9765.0,57.11,57.1283,57.0918,57.11,9765.0
2020-08-21 12:10:00,62.53,62.55,62.5,62.55,16456.0,57.11,57.1283,57.0826,57.1283,16456.0
2020-08-21 12:15:00,62.55,62.58,62.53,62.56,21252.0,57.1283,57.1557,57.11,57.1374,21252.0
2020-08-21 12:20:00,62.56,62.56,62.51,62.51,48243.0,57.1374,57.1374,57.0918,57.0918,48243.0
2020-08-21 12:25:00,62.5,62.5,62.45,62.46,6175.0,57.0826,57.0826,57.037,57.0461,6175.0
2020-08-21 12:30:00,62.46,62.47,62.41,62.42,14944.0,57.0461,57.0552,57.0004,57.0096,14944.0
2020-08-21 12:35:00,62.42,62.44,62.41,62.42,12970.0,57.0096,57.0278,57.0004,57.0096,12970.0
2020-08-21 12:40:00,62.42,62.43,62.39,62.43,38053.0,57.0096,57.0187,56.9822,57.0187,38053.0
2020-08-21 12:45:00,62.43,62.46,62.43,62.46,37494.0,57.0187,57.0461,57.0187,57.0461,37494.0
2020-08-21 12:50:00,62.46,62.46,62.41,62.46,30447.0,57.0461,57.0461,57.0004,57.0461,30447.0
2020-08-21 12:55:00,62.45,62.46,62.44,62.46,15573.0,57.037,57.0461,57.0278,57.0461,15573.0
2020-08-21 13:00:00,62.45,62.46,62.4,62.41,18532.0,57.037,57.0461,56.9913,57.0004,18532.0
2020-08-21 13:05:00,62.42,62.46,62.42,62.45,12298.0,57.0096,57.0461,57.0096,57.037,12298.0
2020-08-21 13:10:00,62.44,62.48,62.43,62.48,17671.0,57.0278,57.0644,57.0187,57.0644,17671.0
2020-08-21 13:15:00,62.48,62.5,62.47,62.5,33806.0,57.0644,57.0826,57.0552,57.0826,33806.0
2020-08-21 13:20:00,62.5,62.5,62.46,62.48,19704.0,57.0826,57.0826,57.0461,57.0644,19704.0
2020-08-21 13:25:00,62.48,62.48,62.46,62.48,6633.0,57.0644,57.0644,57.0461,57.0644,6633.0
2020-08-21 13:30:00,62.48,62.5,62.46,62.5,18857.0,57.0644,57.0826,57.0461,57.0826,18857.0
2020-08-21 13:35:00,62.5,62.52,62.49,62.51,45867.0,57.0826,57.1009,57.0735,57.0918,45867.0
2020-08-21 13:40:00,62.52,62.53,62.5,62.5,12799.0,57.1009,57.11,57.0826,57.0826,12799.0
2020-08-21 13:45:00,62.5,62.53,62.49,62.53,17500.0,57.0826,57.11,57.0735,57.11,17500.0
2020-08-21 13:50:00,62.52,62.54,62.51,62.53,5950.0,57.1009,57.1192,57.0918,57.11,5950.0
2020-08-21 13:55:00,62.53,62.54,62.5,62.52,12200.0,57.11,57.1192,57.0826,57.1009,12200.0
2020-08-21 14:00:00,62.52,62.53,62.49,62.52,11323.0,57.1009,57.11,57.0735,57.1009,11323.0
2020-08-21 14:05:00,62.52,62.55,62.51,62.55,12861.0,57.1009,57.1283,57.0918,57.1283,12861.0
2020-08-21 14:10:00,62.55,62.55,62.51,62.55,22937.0,57.1283,57.1283,57.0918,57.1283,22937.0
2020-08-21 14:15:00,62.55,62.56,62.53,62.54,17587.0,57.1283,57.1374,57.11,57.1192,17587.0
2020-08-21 14:20:00,62.55,62.55,62.52,62.53,5825.0,57.1283,57.1283,57.1009,57.11,5825.0
2020-08-21 14:25:00,62.53,62.55,62.52,62.55,14305.0,57.11,57.1283,57.1009,57.1283,14305.0
2020-08-21 14:30:00,62.55,62.61,62.55,62.59,10319.0,57.1283,57.1831,57.1283,57.1648,10319.0
2020-08-21 14:35:00,62.59,62.61,62.57,62.58,5337.0,57.1648,57.1831,57.1466,57.1557,5337.0
2020-08-21 14:40:00,62.57,62.58,62.56,62.57,5612.0,57.1466,57.1557,57.1374,57.1466,5612.0
2020-08-21 14:45:00,62.56,62.6,62.56,62.58,29581.0,57.1374,57.174,57.1374,57.1557,29581.0
2020-08-21 14:50:00,62.57,62.6,62.57,62.59,4857.0,57.1466,57.174,57.1466,57.1648,4857.0
2020-08-21 14:55:00,62.59,62.63,62.58,62.62,6915.0,57.1648,57.2014,57.1557,57.1922,6915.0
2020-08-21 15:00:00,62.62,62.66,62.61,62.62,19244.0,57.1922,57.2288,57.1831,57.1922,19244.0
2020-08-21 15:05:00,62.61,62.65,62.61,62.63,11730.0,57.1831,57.2196,57.1831,57.2014,11730.0
2020-08-21 15:10:00,62.64,62.65,62.63,62.63,12091.0,57.2105,57.2196,57.2014,57.2014,12091.0
2020-08-21 15:15:00,62.63,62.65,62.62,62.63,24980.0,57.2014,57.2196,57.1922,57.2014,24980.0
2020-08-21 15:20:00,62.64,62.66,62.62,62.65,10695.0,57.2105,57.2288,57.1922,57.2196,10695.0
2020-08-21 15:25:00,62.65,62.67,62.61,62.63,26659.0,57.2196,57.2379,57.1831,57.2014,26659.0
2020-08-21 15:30:00,62.63,62.63,62.6,62.61,12426.0,57.2014,57.2014,57.174,57.1831,12426.0
2020-08-21 15:35:00,62.6,62.61,62.59,62.6,16356.0,57.174,57.1831,57.1648,57.174,16356.0
2020-08-21 15:40:00,62.61,62.63,62.59,62.59,21417.0,57.1831,57.2014,57.1648,57.1648,21417.0
2020-08-21 15:45:00,62.6,62.63,62.59,62.61,19358.0,57.174,57.2014,57.1648,57.1831,19358.0
2020-08-21 15:50:00,62.61,62.66,62.6,62.66,54164.0,57.1831,57.2288,57.174,57.2288,54164.0
2020-08-21 15:55:00,62.66,62.75,62.64,62.73,268009.0,57.2288,57.311,57.2105,57.2927,268009.0
2020-08-24 09:30:00,63.81,63.84,63.74,63.75,108730.0,58.2791,58.3065,58.2152,58.2243,108730.0
2020-08-24 09:35:00,63.75,63.8,63.75,63.79,79678.0,58.2243,58.27,58.2243,58.2608,79678.0
2020-08-24 09:40:00,63.79,63.85,63.71,63.73,65549.0,58.2608,58.3156,58.1878,58.206,65549.0
2020-08-24 09:45:00,63.73,63.81,63.72,63.76,57019.0,58.206,58.2791,58.1969,58.2334,57019.0
2020-08-24 09:50:00,63.76,63.77,63.6,63.61,95718.0,58.2334,58.2426,58.0873,58.0964,95718.0
2020-08-24 09:55:00,63.61,63.65,63.58,63.64,66171.0,58.0964,58.133,58.069,58.1238,66171.0
2020-08-24 10:00:00,63.65,63.66,63.54,63.57,91554.0,58.133,58.1421,58.0325,58.0599,91554.0
2020-08-24 10:05:00,63.58,63.64,63.54,63.61,48307.0,58.069,58.1238,58.0325,58.0964,48307.0
2020-08-24 10:10:00,63.61,63.68,63.59,63.68,32626.0,58.0964,58.1604,58.0782,58.1604,32626.0
2020-08-24 10:15:00,63.69,63.7,63.64,63.69,42660.0,58.1695,58.1786,58.1238,58.1695,42660.0
2020-08-24 10:20:00,63.69,63.71,63.66,63.66,30450.0,58.1695,58.1878,58.1421,58.1421,30450.0
2020-08-24 10:25:00,63.67,63.69,63.63,63.63,39583.0,58.1512,58.1695,58.1147,58.1147,39583.0
2020-08-24 10:30:00,63.62,63.68,63.58,63.64,41466.0,58.1056,58.1604,58.069,58.1238,41466.0
2020-08-24 10:35:00,63.64,63.71,63.6,63.71,63791.0,58.1238,58.1878,58.0873,58.1878,63791.0
2020-08-24 10:40:00,63.7,63.7,63.65,63.69,29895.0,58.1786,58.1786,58.133,58.1695,29895.0
2020-08-24 10:45:00,63.69,63.69,63.56,63.61,90939.0,58.1695,58.1695,58.0508,58.0964,90939.0
2020-08-24 10:50:00,63.62,63.63,63.49,63.51,45792.0,58.1056,58.1147,57.9868,58.0051,45792.0
2020-08-24 10:55:00,63.51,63.52,63.42,63.48,69991.0,58.0051,58.0142,57.9229,57.9777,69991.0
2020-08-24 11:00:00,63.47,63.54,63.45,63.5,44587.0,57.9686,58.0325,57.9503,57.996,44587.0
2020-08-24 11:05:00,63.49,63.53,63.47,63.5,20346.0,57.9868,58.0234,57.9686,57.996,20346.0
2020-08-24 11:10:00,63.5,63.51,63.44,63.45,29049.0,57.996,58.0051,57.9412,57.9503,29049.0
2020-08-24 11:15:00,63.45,63.47,63.45,63.46,13702.0,57.9503,57.9686,57.9503,57.9594,13702.0
2020-08-24 11:20:00,63.47,63.48,63.43,63.45,23883.0,57.9686,57.9777,57.932,57.9503,23883.0
2020-08-24 11:25:00,63.44,63.46,63.36,63.37,41999.0,57.9412,57.9594,57.8681,57.8772,41999.0
2020-08-24 11:30:00,63.37,63.44,63.36,63.42,31348.0,57.8772,57.9412,57.8681,57.9229,31348.0
2020-08-24 11:35:00,63.43,63.45,63.41,63.44,28995.0,57.932,57.9503,57.9138,57.9412,28995.0
2020-08-24 11:40:00,63.45,63.47,63.44,63.47,16033.0,57.9503,57.9686,57.9412,57.9686,16033.0
2020-08-24 11:45:00,63.48,63.49,63.44,63.46,9895.0,57.9777,57.9868,57.9412,57.9594,9895.0
2020-08-24 11:50:00,63.46,63.46,63.42,63.46,21277.0,57.9594,57.9594,57.9229,57.9594,21277.0
2020-08-24 11:55:00,63.46,63.47,63.43,63.45,21737.0,57.9594,57.9686,57.932,57.9503,21737.0
2020-08-24 12:00:00,63.44,63.5,63.44,63.48,8167.0,57.9412,57.996,57.9412,57.9777,8167.0
2020-08-24 12:05:00,63.48,63.48,63.45,63.46,8075.0,57.9777,57.9777,57.9503,57.9594,8075.0
2020-08-24 12:10:00,63.47,63.49,63.47,63.49,6975.0,57.9686,57.9868,57.9686,57.9868,6975.0
2020-08-24 12:15:00,63.49,63.51,63.49,63.5,28900.0,57.9868,58.0051,57.9868,57.996,28900.0
2020-08-24 12:20:00,63.5,63.5,63.49,63.49,8638.0,57.996,57.996,57.9868,57.9868,8638.0
2020-08-24 12:25:00,63.49,63.49,63.43,63.44,13625.0,57.9868,57.9868,57.932,57.9412,13625.0
2020-08-24 12:30:00,63.44,63.45,63.42,63.44,4770.0,57.9412,57.9503,57.9229,57.9412,4770.0
2020-08-24 12:35:00,63.44,63.46,63.41,63.42,5719.0,57.9412,57.9594,57.9138,57.9229,5719.0
2020-08-24 12:40:00,63.42,63.44,63.39,63.44,22213.0,57.9229,57.9412,57.8955,57.9412,22213.0
2020-08-24 12:45:00,63.43,63.46,63.41,63.45,4372.0,57.932,57.9594,57.9138,57.9503,4372.0
2020-08-24 12:50:00,63.45,63.45,63.42,63.44,10745.0,57.9503,57.9503,57.9229,57.9412,10745.0
2020-08-24 12:55:00,63.43,63.44,63.41,63.41,2600.0,57.932,57.9412,57.9138,57.9138,2600.0
2020-08-24 13:00:00,63.41,63.45,63.41,63.44,43102.0,57.9138,57.9503,57.9138,57.9412,43102.0
2020-08-24 13:05:00,63.43,63.44,63.4,63.44,8210.0,57.932,57.9412,57.9046,57.9412,8210.0
2020-08-24 13:10:00,63.44,63.47,63.44,63.47,4925.0,57.9412,57.9686,57.9412,57.9686,4925.0
2020-08-24 13:15:00,63.47,63.47,63.43,63.46,6058.0,57.9686,57.9686,57.932,57.9594,6058.0
2020-08-24 13:20:00,63.46,63.48,63.44,63.48,8067.0,57.9594,57.9777,57.9412,57.9777,8067.0
2020-08-24 13:25:00,63.48,63.49,63.45,63.49,15756.0,57.9777,57.9868,57.9503,57.9868,15756.0
2020-08-24 13:30:00,63.49,63.49,63.47,63.48,6027.0,57.9868,57.9868,57.9686,57.9777,6027.0
2020-08-24 13:35:00,63.49,63.51,63.48,63.5,3618.0,57.9868,58.0051,57.9777,57.996,3618.0
2020-08-24 13:40:00,63.5,63.51,63.45,63.45,3153.0,57.996,58.0051,57.9503,57.9503,3153.0
2020-08-24 13:45:00,63.46,63.49,63.45,63.46,5847.0,57.9594,57.9868,57.9503,57.9594,5847.0
2020-08-24 13:50:00,63.46,63.49,63.45,63.49,4800.0,57.9594,57.9868,57.9503,57.9868,4800.0
2020-08-24 13:55:00,63.5,63.51,63.48,63.49,7248.0,57.996,58.0051,57.9777,57.9868,7248.0
2020-08-24 14:00:00,63.49,63.5,63.47,63.47,4125.0,57.9868,57.996,57.9686,57.9686,4125.0
2020-08-24 14:05:00,63.48,63.51,63.48,63.49,23779.0,57.9777,58.0051,57.9777,57.9868,23779.0
2020-08-24 14:10:00,63.5,63.51,63.49,63.49,7959.0,57.996,58.0051,57.9868,57.9868,7959.0
2020-08-24 14:15:00,63.49,63.51,63.48,63.5,3545.0,57.9868,58.0051,57.9777,57.996,3545.0
2020-08-24 14:20:00,63.49,63.49,63.46,63.47,5233.0,57.9868,57.9868,57.9594,57.9686,5233.0
2020-08-24 14:25:00,63.47,63.47,63.42,63.42,4200.0,57.9686,57.9686,57.9229,57.9229,4200.0
2020-08-24 14:30:00,63.43,63.46,63.4,63.41,9935.0,57.932,57.9594,57.9046,57.9138,9935.0
2020-08-24 14:35:00,63.42,63.43,63.39,63.39,6838.0,57.9229,57.932,57.8955,57.8955,6838.0
2020-08-24 14:40:00,63.39,63.39,63.38,63.38,2174.0,57.8955,57.8955,57.8864,57.8864,2174.0
2020-08-24 14:45:00,63.39,63.41,63.38,63.39,6290.0,57.8955,57.9138,57.8864,57.8955,6290.0
2020-08-24 14:50:00,63.39,63.39,63.36,63.36,3799.0,57.8955,57.8955,57.8681,57.8681,3799.0
2020-08-24 14:55:00,63.36,63.39,63.36,63.39,6339.0,57.8681,57.8955,57.8681,57.8955,6339.0
2020-08-24 15:00:00,63.4,63.4,63.37,63.37,11721.0,57.9046,57.9046,57.8772,57.8772,11721.0
2020-08-24 15:05:00,63.36,63.36,63.34,63.35,9927.0,57.8681,57.8681,57.8498,57.859,9927.0
2020-08-24 15:10:00,63.35,63.37,63.33,63.37,6112.0,57.859,57.8772,57.8407,57.8772,6112.0
2020-08-24 15:15:00,63.37,63.4,63.37,63.4,23912.0,57.8772,57.9046,57.8772,57.9046,23912.0
2020-08-24 15:20:00,63.39,63.44,63.39,63.44,23179.0,57.8955,57.9412,57.8955,57.9412,23179.0
2020-08-24 15:25:00,63.44,63.45,63.43,63.45,9323.0,57.9412,57.9503,57.932,57.9503,9323.0
2020-08-24 15:30:00,63.45,63.48,63.44,63.46,19028.0,57.9503,57.9777,57.9412,57.9594,19028.0
2020-08-24 15:35:00,63.46,63.48,63.45,63.45,25233.0,57.9594,57.9777,57.9503,57.9503,25233.0
2020-08-24 15:40:00,63.46,63.5,63.46,63.5,18337.0,57.9594,57.996,57.9594,57.996,18337.0
2020-08-24 15:45:00,63.5,63.51,63.48,63.48,21692.0,57.996,58.0051,57.9777,57.9777,21692.0
2020-08-24 15:50:00,63.49,63.54,63.48,63.51,68613.0,57.9868,58.0325,57.9777,58.0051,68613.0
2020-08-24 15:55:00,63.51,63.6,63.49,63.59,105311.0,58.0051,58.0873,57.9868,58.0782,105311.0
2020-08-25 09:30:00,64.38,64.43,64.29,64.43,154995.0,58.7997,58.8454,58.7175,58.8454,154995.0
2020-08-25 09:35:00,64.43,64.46,64.33,64.35,41956.0,58.8454,58.8728,58.754,58.7723,41956.0
2020-08-25 09:40:00,64.34,64.41,64.32,64.39,47464.0,58.7632,58.8271,58.7449,58.8088,47464.0
2020-08-25 09:45:00,64.39,64.42,64.35,64.4,44130.0,58.8088,58.8362,58.7723,58.818,44130.0
2020-08-25 09:50:00,64.39,64.41,64.35,64.35,22242.0,58.8088,58.8271,58.7723,58.7723,22242.0
2020-08-25 09:55:00,64.34,64.42,64.34,64.41,30137.0,58.7632,58.8362,58.7632,58.8271,30137.0
2020-08-25 10:00:00,64.42,64.48,64.38,64.41,56289.0,58.8362,58.891,58.7997,58.8271,56289.0
2020-08-25 10:05:00,64.42,64.45,64.32,64.32,42533.0,58.8362,58.8636,58.7449,58.7449,42533.0
2020-08-25 10:10:00,64.31,64.36,64.31,64.35,23871.0,58.7358,58.7814,58.7358,58.7723,23871.0
2020-08-25 10:15:00,64.35,64.48,64.35,64.46,50955.0,58.7723,58.891,58.7723,58.8728,50955.0
2020-08-25 10:20:00,64.46,64.48,64.36,64.39,155863.0,58.8728,58.891,58.7814,58.8088,155863.0
2020-08-25 10:25:00,64.39,64.4,64.31,64.38,46080.0,58.8088,58.818,58.7358,58.7997,46080.0
2020-08-25 10:30:00,64.38,64.38,64.27,64.35,82089.0,58.7997,58.7997,58.6992,58.7723,82089.0
2020-08-25 10:35:00,64.36,64.45,64.35,64.44,24343.0,58.7814,58.8636,58.7723,58.8545,24343.0
2020-08-25 10:40:00,64.45,64.45,64.39,64.42,19841.0,58.8636,58.8636,58.8088,58.8362,19841.0
2020-08-25 10:45:00,64.41,64.43,64.28,64.28,80151.0,58.8271,58.8454,58.7084,58.7084,80151.0
2020-08-25 10:50:00,64.28,64.31,64.23,64.3,74524.0,58.7084,58.7358,58.6627,58.7266,74524.0
2020-08-25 10:55:00,64.29,64.4,64.27,64.4,23804.0,58.7175,58.818,58.6992,58.818,23804.0
2020-08-25 11:00:00,64.39,64.44,64.37,64.37,25984.0,58.8088,58.8545,58.7906,58.7906,25984.0
2020-08-25 11:05:00,64.37,64.39,64.34,64.39,13306.0,58.7906,58.8088,58.7632,58.8088,13306.0
2020-08-25 11:10:00,64.39,64.41,64.35,64.37,24040.0,58.8088,58.8271,58.7723,58.7906,24040.0
2020-08-25 11:15:00,64.37,64.42,64.36,64.39,16184.0,58.7906,58.8362,58.7814,58.8088,16184.0
2020-08-25 11:20:00,64.41,64.41,64.34,64.35,50744.0,58.8271,58.8271,58.7632,58.7723,50744.0
2020-08-25 11:25:00,64.36,64.39,64.34,64.36,19450.0,58.7814,58.8088,58.7632,58.7814,19450.0
2020-08-25 11:30:00,64.37,64.37,64.31,64.34,25272.0,58.7906,58.7906,58.7358,58.7632,25272.0
2020-08-25 11:35:00,64.34,64.35,64.28,64.28,47290.0,58.7632,58.7723,58.7084,58.7084,47290.0
2020-08-25 11:40:00,64.28,64.33,64.27,64.28,22537.0,58.7084,58.754,58.6992,58.7084,22537.0
2020-08-25 11:45:00,64.27,64.3,64.26,64.29,17883.0,58.6992,58.7266,58.6901,58.7175,17883.0
2020-08-25 11:50:00,64.3,64.35,64.3,64.31,25516.0,58.7266,58.7723,58.7266,58.7358,25516.0
2020-08-25 11:55:00,64.31,64.31,64.3,64.3,11231.0,58.7358,58.7358,58.7266,58.7266,11231.0
2020-08-25 12:00:00,64.3,64.31,64.29,64.29,5999.0,58.7266,58.7358,58.7175,58.7175,5999.0
2020-08-25 12:05:00,64.29,64.32,64.28,64.31,15136.0,58.7175,58.7449,58.7084,58.7358,15136.0
2020-08-25 12:10:00,64.31,64.31,64.22,64.23,42664.0,58.7358,58.7358,58.6536,58.6627,42664.0
2020-08-25 12:15:00,64.23,64.27,64.22,64.25,9050.0,58.6627,58.6992,58.6536,58.681,9050.0
2020-08-25 12:20:00,64.26,64.27,64.24,64.25,19479.0,58.6901,58.6992,58.6718,58.681,19479.0
2020-08-25 12:25:00,64.25,64.28,64.24,64.26,24291.0,58.681,58.7084,58.6718,58.6901,24291.0
2020-08-25 12:30:00,64.26,64.26,64.23,64.25,14773.0,58.6901,58.6901,58.6627,58.681,14773.0
2020-08-25 12:35:00,64.25,64.28,64.24,64.28,13441.0,58.681,58.7084,58.6718,58.7084,13441.0
2020-08-25 12:40:00,64.27,64.28,64.25,64.26,7445.0,58.6992,58.7084,58.681,58.6901,7445.0
2020-08-25 12:45:00,64.25,64.26,64.24,64.25,4143.0,58.681,58.6901,58.6718,58.681,4143.0
2020-08-25 12:50:00,64.24,64.25,64.23,64.23,7460.0,58.6718,58.681,58.6627,58.6627,7460.0
2020-08-25 12:55:00,64.23,64.24,64.21,64.23,24697.0,58.6627,58.6718,58.6444,58.6627,24697.0
2020-08-25 13:00:00,64.23,64.26,64.21,64.22,12224.0,58.6627,58.6901,58.6444,58.6536,12224.0
2020-08-25 13:05:00,64.22,64.23,64.17,64.23,57819.0,58.6536,58.6627,58.6079,58.6627,57819.0
2020-08-25 13:10:00,64.23,64.23,64.2,64.21,21943.0,58.6627,58.6627,58.6353,58.6444,21943.0
2020-08-25 13:15:00,64.22,64.25,64.22,64.25,3752.0,58.6536,58.681,58.6536,58.681,3752.0
2020-08-25 13:20:00,64.25,64.27,64.25,64.27,14909.0,58.681,58.6992,58.681,58.6992,14909.0
2020-08-25 13:25:00,64.27,64.29,64.27,64.28,5947.0,58.6992,58.7175,58.6992,58.7084,5947.0
2020-08-25 13:30:00,64.29,64.33,64.29,64.31,10286.0,58.7175,58.754,58.7175,58.7358,10286.0
2020-08-25 13:35:00,64.31,64.32,64.3,64.31,1800.0,58.7358,58.7449,58.7266,58.7358,1800.0
2020-08-25 13:40:00,64.31,64.32,64.29,64.31,17012.0,58.7358,58.7449,58.7175,58.7358,17012.0
2020-08-25 13:45:00,64.32,64.34,64.31,64.32,11524.0,58.7449,58.7632,58.7358,58.7449,11524.0
2020-08-25 13:50:00,64.32,64.33,64.28,64.3,22405.0,58.7449,58.754,58.7084,58.7266,22405.0
2020-08-25 13:55:00,64.3,64.31,64.28,64.3,4328.0,58.7266,58.7358,58.7084,58.7266,4328.0
2020-08-25 14:00:00,64.3,64.31,64.26,64.26,145532.0,58.7266,58.7358,58.6901,58.6901,145532.0
2020-08-25 14:05:00,64.26,64.29,64.26,64.28,22381.0,58.6901,58.7175,58.6901,58.7084,22381.0
2020-08-25 14:10:00,64.29,64.32,64.29,64.3,7250.0,58.7175,58.7449,58.7175,58.7266,7250.0
2020-08-25 14:15:00,64.3,64.32,64.24,64.32,55646.0,58.7266,58.7449,58.6718,58.7449,55646.0
2020-08-25 14:20:00,64.32,64.36,64.32,64.36,6981.0,58.7449,58.7814,58.7449,58.7814,6981.0
2020-08-25 14:25:00,64.36,64.36,64.35,64.36,3926.0,58.7814,58.7814,58.7723,58.7814,3926.0
2020-08-25 14:30:00,64.36,64.41,64.34,64.4,48413.0,58.7814,58.8271,58.7632,58.818,48413.0
2020-08-25 14:35:00,64.4,64.41,64.37,64.38,13763.0,58.818,58.8271,58.7906,58.7997,13763.0
2020-08-25 14:40:00,64.38,64.41,64.38,64.38,11814.0,58.7997,58.8271,58.7997,58.7997,11814.0
2020-08-25 14:45:00,64.38,64.41,64.38,64.41,2731.0,58.7997,58.8271,58.7997,58.8271,2731.0
2020-08-25 14:50:00,64.4,64.4,64.38,64.4,3941.0,58.818,58.818,58.7997,58.818,3941.0
2020-08-25 14:55:00,64.4,64.42,64.38,64.41,7671.0,58.818,58.8362,58.7997,58.8271,7671.0
2020-08-25 15:00:00,64.41,64.43,64.39,64.42,7724.0,58.8271,58.8454,58.8088,58.8362,7724.0
2020-08-25 15:05:00,64.42,64.46,64.41,64.45,15318.0,58.8362,58.8728,58.8271,58.8636,15318.0
2020-08-25 15:10:00,64.45,64.48,64.45,64.46,8517.0,58.8636,58.891,58.8636,58.8728,8517.0
2020-08-25 15:15:00,64.46,64.48,64.45,64.46,7096.0,58.8728,58.891,58.8636,58.8728,7096.0
2020-08-25 15:20:00,64.46,64.5,64.44,64.5,16603.0,58.8728,58.9093,58.8545,58.9093,16603.0
2020-08-25 15:25:00,64.5,64.53,64.49,64.53,11848.0,58.9093,58.9367,58.9002,58.9367,11848.0
2020-08-25 15:30:00,64.53,64.53,64.48,64.48,16824.0,58.9367,58.9367,58.891,58.891,16824.0
2020-08-25 15:35:00,64.48,64.51,64.48,64.51,8652.0,58.891,58.9184,58.891,58.9184,8652.0
2020-08-25 15:40:00,64.5,64.52,64.48,64.48,4311.0,58.9093,58.9276,58.891,58.891,4311.0
2020-08-25 15:45:00,64.49,64.5,64.48,64.48,12845.0,58.9002,58.9093,58.891,58.891,12845.0
2020-08-25 15:50:00,64.48,64.49,64.42,64.47,59514.0,58.891,58.9002,58.8362,58.8819,59514.0
2020-08-25 15:55:00,64.47,64.54,64.43,64.5,156568.0,58.8819,58.9458,58.8454,58.9093,156568.0
2020-08-26 09:30:00,64.63,64.71,64.59,64.66,97038.0,59.028,59.1011,58.9915,59.0554,97038.0
2020-08-26 09:35:00,64.68,64.73,64.65,64.65,73856.0,59.0737,59.1194,59.0463,59.0463,73856.0
2020-08-26 09:40:00,64.66,64.66,64.62,64.62,72467.0,59.0554,59.0554,59.0189,59.0189,72467.0
2020-08-26 09:45:00,64.63,64.66,64.59,64.64,74988.0,59.028,59.0554,58.9915,59.0372,74988.0
2020-08-26 09:50:00,64.64,64.65,64.58,64.59,55656.0,59.0372,59.0463,58.9824,58.9915,55656.0
2020-08-26 09:55:00,64.59,64.68,64.59,64.64,43360.0,58.9915,59.0737,58.9915,59.0372,43360.0
2020-08-26 10:00:00,64.63,64.65,64.62,64.64,14824.0,59.028,59.0463,59.0189,59.0372,14824.0
2020-08-26 10:05:00,64.65,64.71,64.65,64.69,95981.0,59.0463,59.1011,59.0463,59.0828,95981.0
2020-08-26 10:10:00,64.69,64.7,64.59,64.6,76226.0,59.0828,59.092,58.9915,59.0006,76226.0
2020-08-26 10:15:00,64.6,64.61,64.57,64.6,99083.0,59.0006,59.0098,58.9732,59.0006,99083.0
2020-08-26 10:20:00,64.59,64.61,64.56,64.61,113155.0,58.9915,59.0098,58.9641,59.0098,113155.0
2020-08-26 10:25:00,64.62,64.63,64.59,64.59,39663.0,59.0189,59.028,58.9915,58.9915,39663.0
2020-08-26 10:30:00,64.6,64.64,64.58,64.64,37565.0,59.0006,59.0372,58.9824,59.0372,37565.0
2020-08-26 10:35:00,64.65,64.69,64.65,64.68,34766.0,59.0463,59.0828,59.0463,59.0737,34766.0
2020-08-26 10:40:00,64.67,64.69,64.66,64.68,53300.0,59.0646,59.0828,59.0554,59.0737,53300.0
2020-08-26 10:45:00,64.68,64.73,64.67,64.73,30303.0,59.0737,59.1194,59.0646,59.1194,30303.0
2020-08-26 10:50:00,64.72,64.74,64.7,64.71,18430.0,59.1102,59.1285,59.092,59.1011,18430.0
2020-08-26 10:55:00,64.71,64.74,64.71,64.72,80520.0,59.1011,59.1285,59.1011,59.1102,80520.0
2020-08-26 11:00:00,64.73,64.73,64.69,64.7,12746.0,59.1194,59.1194,59.0828,59.092,12746.0
2020-08-26 11:05:00,64.7,64.71,64.68,64.69,59611.0,59.092,59.1011,59.0737,59.0828,59611.0
2020-08-26 11:10:00,64.69,64.72,64.66,64.67,77968.0,59.0828,59.1102,59.0554,59.0646,77968.0
2020-08-26 11:15:00,64.66,64.67,64.6,64.63,50102.0,59.0554,59.0646,59.0006,59.028,50102.0
2020-08-26 11:20:00,64.63,64.69,64.63,64.69,8192.0,59.028,59.0828,59.028,59.0828,8192.0
2020-08-26 11:25:00,64.68,64.72,64.66,64.72,26961.0,59.0737,59.1102,59.0554,59.1102,26961.0
2020-08-26 11:30:00,64.71,64.77,64.71,64.77,99586.0,59.1011,59.1559,59.1011,59.1559,99586.0
2020-08-26 11:35:00,64.77,64.79,64.73,64.76,63766.0,59.1559,59.1742,59.1194,59.1468,63766.0
2020-08-26 11:40:00,64.77,64.82,64.77,64.81,13489.0,59.1559,59.2016,59.1559,59.1924,13489.0
2020-08-26 11:45:00,64.81,64.82,64.76,64.79,14564.0,59.1924,59.2016,59.1468,59.1742,14564.0
2020-08-26 11:50:00,64.79,64.8,64.77,64.78,7872.0,59.1742,59.1833,59.1559,59.165,7872.0
2020-08-26 11:55:00,64.78,64.79,64.74,64.75,62281.0,59.165,59.1742,59.1285,59.1376,62281.0
2020-08-26 12:00:00,64.75,64.82,64.73,64.82,22234.0,59.1376,59.2016,59.1194,59.2016,22234.0
2020-08-26 12:05:00,64.82,64.84,64.79,64.81,29899.0,59.2016,59.2198,59.1742,59.1924,29899.0
2020-08-26 12:10:00,64.81,64.9,64.81,64.89,7400.0,59.1924,59.2746,59.1924,59.2655,7400.0
2020-08-26 12:15:00,64.88,64.91,64.84,64.91,20267.0,59.2564,59.2838,59.2198,59.2838,20267.0
2020-08-26 12:20:00,64.91,64.95,64.91,64.94,5134.0,59.2838,59.3203,59.2838,59.3112,5134.0
2020-08-26 12:25:00,64.95,64.97,64.95,64.95,2085.0,59.3203,59.3386,59.3203,59.3203,2085.0
2020-08-26 12:30:00,64.95,64.96,64.9,64.91,13922.0,59.3203,59.3294,59.2746,59.2838,13922.0
2020-08-26 12:35:00,64.91,64.91,64.87,64.88,6121.0,59.2838,59.2838,59.2472,59.2564,6121.0
2020-08-26 12:40:00,64.89,64.89,64.84,64.85,18018.0,59.2655,59.2655,59.2198,59.229,18018.0
2020-08-26 12:45:00,64.85,64.87,64.85,64.86,19980.0,59.229,59.2472,59.229,59.2381,19980.0
2020-08-26 12:50:00,64.86,64.92,64.86,64.92,28623.0,59.2381,59.2929,59.2381,59.2929,28623.0
2020-08-26 12:55:00,64.93,64.94,64.91,64.91,60082.0,59.302,59.3112,59.2838,59.2838,60082.0
2020-08-26 13:00:00,64.91,64.94,64.91,64.92,8202.0,59.2838,59.3112,59.2838,59.2929,8202.0
2020-08-26 13:05:00,64.93,64.94,64.9,64.91,6450.0,59.302,59.3112,59.2746,59.2838,6450.0
2020-08-26 13:10:00,64.92,64.97,64.91,64.96,9750.0,59.2929,59.3386,59.2838,59.3294,9750.0
2020-08-26 13:15:00,64.96,65.0,64.96,64.97,6311.0,59.3294,59.366,59.3294,59.3386,6311.0
2020-08-26 13:20:00,64.97,64.98,64.95,64.98,9350.0,59.3386,59.3477,59.3203,59.3477,9350.0
2020-08-26 13:25:00,64.97,64.97,64.94,64.94,13156.0,59.3386,59.3386,59.3112,59.3112,13156.0
2020-08-26 13:30:00,64.93,64.95,64.92,64.92,76271.0,59.302,59.3203,59.2929,59.2929,76271.0
2020-08-26 13:35:00,64.93,64.96,64.93,64.95,70793.0,59.302,59.3294,59.302,59.3203,70793.0
2020-08-26 13:40:00,64.95,64.96,64.93,64.94,32180.0,59.3203,59.3294,59.302,59.3112,32180.0
2020-08-26 13:45:00,64.93,64.95,64.92,64.94,13025.0,59.302,59.3203,59.2929,59.3112,13025.0
2020-08-26 13:50:00,64.95,64.95,64.89,64.89,5849.0,59.3203,59.3203,59.2655,59.2655,5849.0
2020-08-26 13:55:00,64.89,64.91,64.88,64.9,13467.0,59.2655,59.2838,59.2564,59.2746,13467.0
2020-08-26 14:00:00,64.9,64.97,64.9,64.95,24023.0,59.2746,59.3386,59.2746,59.3203,24023.0
2020-08-26 14:05:00,64.95,64.95,64.92,64.94,12914.0,59.3203,59.3203,59.2929,59.3112,12914.0
2020-08-26 14:10:00,64.94,64.95,64.92,64.95,8724.0,59.3112,59.3203,59.2929,59.3203,8724.0
2020-08-26 14:15:00,64.94,64.98,64.93,64.98,23650.0,59.3112,59.3477,59.302,59.3477,23650.0
2020-08-26 14:20:00,64.98,65.02,64.98,65.01,12033.0,59.3477,59.3842,59.3477,59.3751,12033.0
2020-08-26 14:25:00,65.01,65.01,64.99,65.01,7943.0,59.3751,59.3751,59.3568,59.3751,7943.0
2020-08-26 14:30:00,65.02,65.02,64.95,64.96,11036.0,59.3842,59.3842,59.3203,59.3294,11036.0
2020-08-26 14:35:00,64.97,64.98,64.91,64.92,43851.0,59.3386,59.3477,59.2838,59.2929,43851.0
2020-08-26 14:40:00,64.92,64.94,64.86,64.86,20438.0,59.2929,59.3112,59.2381,59.2381,20438.0
2020-08-26 14:45:00,64.88,64.93,64.87,64.92,7260.0,59.2564,59.302,59.2472,59.2929,7260.0
2020-08-26 14:50:00,64.92,64.95,64.91,64.92,13252.0,59.2929,59.3203,59.2838,59.2929,13252.0
2020-08-26 14:55:00,64.92,64.92,64.85,64.88,22180.0,59.2929,59.2929,59.229,59.2564,22180.0
2020-08-26 15:00:00,64.88,64.9,64.84,64.88,11698.0,59.2564,59.2746,59.2198,59.2564,11698.0
2020-08-26 15:05:00,64.88,64.96,64.88,64.94,16514.0,59.2564,59.3294,59.2564,59.3112,16514.0
2020-08-26 15:10:00,64.93,64.98,64.92,64.97,11907.0,59.302,59.3477,59.2929,59.3386,11907.0
2020-08-26 15:15:00,64.97,64.98,64.92,64.94,32219.0,59.3386,59.3477,59.2929,59.3112,32219.0
2020-08-26 15:20:00,64.95,64.98,64.93,64.96,19469.0,59.3203,59.3477,59.302,59.3294,19469.0
2020-08-26 15:25:00,64.96,64.98,64.95,64.97,17065.0,59.3294,59.3477,59.3203,59.3386,17065.0
2020-08-26 15:30:00,64.98,64.98,64.93,64.94,16997.0,59.3477,59.3477,59.302,59.3112,16997.0
2020-08-26 15:35:00,64.94,64.99,64.94,64.98,47435.0,59.3112,59.3568,59.3112,59.3477,47435.0
2020-08-26 15:40:00,64.98,64.98,64.95,64.95,61886.0,59.3477,59.3477,59.3203,59.3203,61886.0
2020-08-26 15:45:00,64.96,64.99,64.96,64.98,10335.0,59.3294,59.3568,59.3294,59.3477,10335.0
2020-08-26 15:50:00,64.98,65.01,64.9,64.92,62624.0,59.3477,59.3751,59.2746,59.2929,62624.0
2020-08-26 15:55:00,64.92,64.95,64.89,64.94,251986.0,59.2929,59.3203,59.2655,59.3112,251986.0
2020-08-27 09:30:00,64.49,64.49,64.14,64.18,168369.0,58.9002,58.9002,58.5805,58.617,168369.0
2020-08-27 09:35:00,64.18,64.21,63.92,63.96,150959.0,58.617,58.6444,58.3796,58.4161,150959.0
2020-08-27 09:40:00,63.95,64.13,63.95,64.09,59719.0,58.407,58.5714,58.407,58.5348,59719.0
2020-08-27 09:45:00,64.08,64.08,63.9,64.04,79352.0,58.5257,58.5257,58.3613,58.4892,79352.0
2020-08-27 09:50:00,64.04,64.17,63.99,64.15,53369.0,58.4892,58.6079,58.4435,58.5896,53369.0
2020-08-27 09:55:00,64.14,64.21,64.12,64.18,33673.0,58.5805,58.6444,58.5622,58.617,33673.0
2020-08-27 10:00:00,64.18,64.18,64.06,64.11,65011.0,58.617,58.617,58.5074,58.5531,65011.0
2020-08-27 10:05:00,64.11,64.12,64.01,64.03,107303.0,58.5531,58.5622,58.4618,58.48,107303.0
2020-08-27 10:10:00,64.03,64.04,63.83,63.87,100053.0,58.48,58.4892,58.2974,58.3339,100053.0
2020-08-27 10:15:00,63.86,63.99,63.84,63.99,23374.0,58.3248,58.4435,58.3065,58.4435,23374.0
2020-08-27 10:20:00,63.97,63.99,63.91,63.96,19780.0,58.4252,58.4435,58.3704,58.4161,19780.0
2020-08-27 10:25:00,63.98,64.04,63.96,64.04,33200.0,58.4344,58.4892,58.4161,58.4892,33200.0
2020-08-27 10:30:00,64.03,64.05,63.96,64.03,28193.0,58.48,58.4983,58.4161,58.48,28193.0
2020-08-27 10:35:00,64.02,64.06,63.98,63.98,17800.0,58.4709,58.5074,58.4344,58.4344,17800.0
2020-08-27 10:40:00,63.98,63.98,63.9,63.93,73790.0,58.4344,58.4344,58.3613,58.3887,73790.0
2020-08-27 10:45:00,63.93,63.93,63.83,63.86,64649.0,58.3887,58.3887,58.2974,58.3248,64649.0
2020-08-27 10:50:00,63.86,63.95,63.82,63.93,53668.0,58.3248,58.407,58.2882,58.3887,53668.0
2020-08-27 10:55:00,63.94,64.0,63.9,63.97,35821.0,58.3978,58.4526,58.3613,58.4252,35821.0
2020-08-27 11:00:00,63.98,64.0,63.96,63.97,42778.0,58.4344,58.4526,58.4161,58.4252,42778.0
2020-08-27 11:05:00,63.96,63.97,63.89,63.9,64040.0,58.4161,58.4252,58.3522,58.3613,64040.0
2020-08-27 11:10:00,63.9,63.9,63.84,63.85,59607.0,58.3613,58.3613,58.3065,58.3156,59607.0
2020-08-27 11:15:00,63.85,63.85,63.78,63.78,70598.0,58.3156,58.3156,58.2517,58.2517,70598.0
2020-08-27 11:20:00,63.78,63.82,63.77,63.8,49746.0,58.2517,58.2882,58.2426,58.27,49746.0
2020-08-27 11:25:00,63.8,63.82,63.74,63.78,84320.0,58.27,58.2882,58.2152,58.2517,84320.0
2020-08-27 11:30:00,63.78,63.79,63.71,63.79,34384.0,58.2517,58.2608,58.1878,58.2608,34384.0
2020-08-27 11:35:00,63.8,63.96,63.8,63.96,47125.0,58.27,58.4161,58.27,58.4161,47125.0
2020-08-27 11:40:00,63.96,64.02,63.94,64.01,29025.0,58.4161,58.4709,58.3978,58.4618,29025.0
2020-08-27 11:45:00,64.0,64.01,63.93,63.94,43362.0,58.4526,58.4618,58.3887,58.3978,43362.0
2020-08-27 11:50:00,63.95,63.96,63.92,63.95,47040.0,58.407,58.4161,58.3796,58.407,47040.0
2020-08-27 11:55:00,63.94,63.97,63.91,63.93,35747.0,58.3978,58.4252,58.3704,58.3887,35747.0
2020-08-27 12:00:00,63.93,63.93,63.85,63.91,52702.0,58.3887,58.3887,58.3156,58.3704,52702.0
2020-08-27 12:05:00,63.91,63.93,63.89,63.9,44221.0,58.3704,58.3887,58.3522,58.3613,44221.0
2020-08-27 12:10:00,63.89,63.91,63.83,63.85,22348.0,58.3522,58.3704,58.2974,58.3156,22348.0
2020-08-27 12:15:00,63.85,63.89,63.82,63.82,34128.0,58.3156,58.3522,58.2882,58.2882,34128.0
2020-08-27 12:20:00,63.82,63.84,63.79,63.84,15625.0,58.2882,58.3065,58.2608,58.3065,15625.0
2020-08-27 12:25:00,63.84,63.84,63.76,63.77,23277.0,58.3065,58.3065,58.2334,58.2426,23277.0
2020-08-27 12:30:00,63.77,63.8,63.74,63.76,24351.0,58.2426,58.27,58.2152,58.2334,24351.0
2020-08-27 12:35:00,63.76,63.76,63.67,63.7,35438.0,58.2334,58.2334,58.1512,58.1786,35438.0
2020-08-27 12:40:00,63.7,63.72,63.68,63.69,28079.0,58.1786,58.1969,58.1604,58.1695,28079.0
2020-08-27 12:45:00,63.69,63.71,63.62,63.65,29542.0,58.1695,58.1878,58.1056,58.133,29542.0
2020-08-27 12:50:00,63.65,63.65,63.51,63.56,17392.0,58.133,58.133,58.0051,58.0508,17392.0
2020-08-27 12:55:00,63.57,63.61,63.54,63.6,38375.0,58.0599,58.0964,58.0325,58.0873,38375.0
2020-08-27 13:00:00,63.58,63.61,63.54,63.58,58847.0,58.069,58.0964,58.0325,58.069,58847.0
2020-08-27 13:05:00,63.58,63.7,63.54,63.7,35153.0,58.069,58.1786,58.0325,58.1786,35153.0
2020-08-27 13:10:00,63.7,63.77,63.7,63.76,21713.0,58.1786,58.2426,58.1786,58.2334,21713.0
2020-08-27 13:15:00,63.76,63.82,63.72,63.79,75185.0,58.2334,58.2882,58.1969,58.2608,75185.0
2020-08-27 13:20:00,63.79,63.83,63.77,63.78,93018.0,58.2608,58.2974,58.2426,58.2517,93018.0
2020-08-27 13:25:00,63.78,63.82,63.77,63.8,70765.0,58.2517,58.2882,58.2426,58.27,70765.0
2020-08-27 13:30:00,63.81,63.82,63.77,63.79,18254.0,58.2791,58.2882,58.2426,58.2608,18254.0
2020-08-27 13:35:00,63.8,63.81,63.77,63.78,7542.0,58.27,58.2791,58.2426,58.2517,7542.0
2020-08-27 13:40:00,63.78,63.8,63.74,63.77,6510.0,58.2517,58.27,58.2152,58.2426,6510.0
2020-08-27 13:45:00,63.78,63.84,63.77,63.81,46160.0,58.2517,58.3065,58.2426,58.2791,46160.0
2020-08-27 13:50:00,63.82,63.82,63.74,63.78,14570.0,58.2882,58.2882,58.2152,58.2517,14570.0
2020-08-27 13:55:00,63.79,63.91,63.79,63.91,19076.0,58.2608,58.3704,58.2608,58.3704,19076.0
2020-08-27 14:00:00,63.91,63.92,63.89,63.9,16444.0,58.3704,58.3796,58.3522,58.3613,16444.0
2020-08-27 14:05:00,63.91,63.92,63.88,63.91,8078.0,58.3704,58.3796,58.343,58.3704,8078.0
2020-08-27 14:10:00,63.9,63.93,63.87,63.9,36262.0,58.3613,58.3887,58.3339,58.3613,36262.0
2020-08-27 14:15:00,63.89,63.91,63.87,63.87,80755.0,58.3522,58.3704,58.3339,58.3339,80755.0
2020-08-27 14:20:00,63.87,63.88,63.84,63.85,42093.0,58.3339,58.343,58.3065,58.3156,42093.0
2020-08-27 14:25:00,63.86,63.91,63.85,63.9,12395.0,58.3248,58.3704,58.3156,58.3613,12395.0
2020-08-27 14:30:00,63.91,63.92,63.87,63.88,18876.0,58.3704,58.3796,58.3339,58.343,18876.0
2020-08-27 14:35:00,63.89,63.93,63.88,63.88,10762.0,58.3522,58.3887,58.343,58.343,10762.0
2020-08-27 14:40:00,63.89,63.9,63.86,63.86,15402.0,58.3522,58.3613,58.3248,58.3248,15402.0
2020-08-27 14:45:00,63.87,63.88,63.8,63.8,37362.0,58.3339,58.343,58.27,58.27,37362.0
2020-08-27 14:50:00,63.81,63.83,63.79,63.8,28582.0,58.2791,58.2974,58.2608,58.27,28582.0
2020-08-27 14:55:00,63.81,63.86,63.81,63.83,5770.0,58.2791,58.3248,58.2791,58.2974,5770.0
2020-08-27 15:00:00,63.83,63.87,63.83,63.84,8651.0,58.2974,58.3339,58.2974,58.3065,8651.0
2020-08-27 15:05:00,63.83,63.86,63.8,63.85,13256.0,58.2974,58.3248,58.27,58.3156,13256.0
2020-08-27 15:10:00,63.85,63.89,63.84,63.85,26788.0,58.3156,58.3522,58.3065,58.3156,26788.0
2020-08-27 15:15:00,63.85,63.9,63.83,63.89,94971.0,58.3156,58.3613,58.2974,58.3522,94971.0
2020-08-27 15:20:00,63.9,63.93,63.89,63.89,14588.0,58.3613,58.3887,58.3522,58.3522,14588.0
2020-08-27 15:25:00,63.89,63.92,63.88,63.91,108815.0,58.3522,58.3796,58.343,58.3704,108815.0
2020-08-27 15:30:00,63.91,63.93,63.89,63.92,14752.0,58.3704,58.3887,58.3522,58.3796,14752.0
2020-08-27 15:35:00,63.92,63.92,63.89,63.9,16656.0,58.3796,58.3796,58.3522,58.3613,16656.0
2020-08-27 15:40:00,63.9,63.93,63.88,63.89,25551.0,58.3613,58.3887,58.343,58.3522,25551.0
2020-08-27 15:45:00,63.89,63.93,63.84,63.86,37716.0,58.3522,58.3887,58.3065,58.3248,37716.0
2020-08-27 15:50:00,63.84,63.87,63.81,63.83,78965.0,58.3065,58.3339,58.2791,58.2974,78965.0
2020-08-27 15:55:00,63.83,63.84,63.79,63.81,175770.0,58.2974,58.3065,58.2608,58.2791,175770.0
2020-08-28 09:30:00,64.46,64.46,64.28,64.43,149673.0,58.8728,58.8728,58.7084,58.8454,149673.0
2020-08-28 09:35:00,64.43,64.46,64.39,64.41,59680.0,58.8454,58.8728,58.8088,58.8271,59680.0
2020-08-28 09:40:00,64.41,64.45,64.38,64.42,86392.0,58.8271,58.8636,58.7997,58.8362,86392.0
2020-08-28 09:45:00,64.41,64.52,64.39,64.5,80421.0,58.8271,58.9276,58.8088,58.9093,80421.0
2020-08-28 09:50:00,64.5,64.5,64.4,64.45,81057.0,58.9093,58.9093,58.818,58.8636,81057.0
2020-08-28 09:55:00,64.45,64.55,64.42,64.52,111466.0,58.8636,58.955,58.8362,58.9276,111466.0
2020-08-28 10:00:00,64.53,64.61,64.48,64.57,65734.0,58.9367,59.0098,58.891,58.9732,65734.0
2020-08-28 10:05:00,64.57,64.6,64.39,64.43,84795.0,58.9732,59.0006,58.8088,58.8454,84795.0
2020-08-28 10:10:00,64.43,64.49,64.42,64.44,41773.0,58.8454,58.9002,58.8362,58.8545,41773.0
2020-08-28 10:15:00,64.44,64.45,64.34,64.39,86175.0,58.8545,58.8636,58.7632,58.8088,86175.0
2020-08-28 10:20:00,64.38,64.41,64.3,64.31,99356.0,58.7997,58.8271,58.7266,58.7358,99356.0
2020-08-28 10:25:00,64.32,64.5,64.3,64.46,66946.0,58.7449,58.9093,58.7266,58.8728,66946.0
2020-08-28 10:30:00,64.46,64.49,64.28,64.35,92611.0,58.8728,58.9002,58.7084,58.7723,92611.0
2020-08-28 10:35:00,64.35,64.45,64.3,64.45,23921.0,58.7723,58.8636,58.7266,58.8636,23921.0
2020-08-28 10:40:00,64.45,64.5,64.43,64.48,49282.0,58.8636,58.9093,58.8454,58.891,49282.0
2020-08-28 10:45:00,64.48,64.5,64.34,64.45,35628.0,58.891,58.9093,58.7632,58.8636,35628.0
2020-08-28 10:50:00,64.46,64.48,64.36,64.48,17671.0,58.8728,58.891,58.7814,58.891,17671.0
2020-08-28 10:55:00,64.5,64.52,64.36,64.41,23947.0,58.9093,58.9276,58.7814,58.8271,23947.0
2020-08-28 11:00:00,64.42,64.52,64.4,64.51,152804.0,58.8362,58.9276,58.818,58.9184,152804.0
2020-08-28 11:05:00,64.52,64.55,64.49,64.55,34467.0,58.9276,58.955,58.9002,58.955,34467.0
2020-08-28 11:10:00,64.55,64.61,64.54,64.6,24425.0,58.955,59.0098,58.9458,59.0006,24425.0
2020-08-28 11:15:00,64.6,64.63,64.56,64.58,67176.0,59.0006,59.028,58.9641,58.9824,67176.0
2020-08-28 11:20:00,64.57,64.61,64.55,64.56,16578.0,58.9732,59.0098,58.955,58.9641,16578.0
2020-08-28 11:25:00,64.57,64.61,64.56,64.61,8613.0,58.9732,59.0098,58.9641,59.0098,8613.0
2020-08-28 11:30:00,64.61,64.61,64.57,64.58,16940.0,59.0098,59.0098,58.9732,58.9824,16940.0
2020-08-28 11:35:00,64.58,64.59,64.54,64.59,19026.0,58.9824,58.9915,58.9458,58.9915,19026.0
2020-08-28 11:40:00,64.59,64.61,64.58,64.61,16559.0,58.9915,59.0098,58.9824,59.0098,16559.0
2020-08-28 11:45:00,64.62,64.63,64.49,64.51,102368.0,59.0189,59.028,58.9002,58.9184,102368.0
2020-08-28 11:50:00,64.51,64.52,64.48,64.5,88135.0,58.9184,58.9276,58.891,58.9093,88135.0
2020-08-28 11:55:00,64.5,64.5,64.45,64.47,34526.0,58.9093,58.9093,58.8636,58.8819,34526.0
2020-08-28 12:00:00,64.46,64.51,64.44,64.5,15980.0,58.8728,58.9184,58.8545,58.9093,15980.0
2020-08-28 12:05:00,64.5,64.5,64.48,64.5,8649.0,58.9093,58.9093,58.891,58.9093,8649.0
2020-08-28 12:10:00,64.51,64.53,64.5,64.5,10430.0,58.9184,58.9367,58.9093,58.9093,10430.0
2020-08-28 12:15:00,64.5,64.52,64.49,64.49,10502.0,58.9093,58.9276,58.9002,58.9002,10502.0
2020-08-28 12:20:00,64.49,64.5,64.45,64.45,11938.0,58.9002,58.9093,58.8636,58.8636,11938.0
2020-08-28 12:25:00,64.45,64.46,64.44,64.44,16313.0,58.8636,58.8728,58.8545,58.8545,16313.0
2020-08-28 12:30:00,64.44,64.47,64.42,64.42,26280.0,58.8545,58.8819,58.8362,58.8362,26280.0
2020-08-28 12:35:00,64.42,64.43,64.4,64.41,35262.0,58.8362,58.8454,58.818,58.8271,35262.0
2020-08-28 12:40:00,64.41,64.45,64.41,64.43,2722.0,58.8271,58.8636,58.8271,58.8454,2722.0
2020-08-28 12:45:00,64.44,64.48,64.44,64.47,4165.0,58.8545,58.891,58.8545,58.8819,4165.0
2020-08-28 12:50:00,64.48,64.49,64.45,64.48,14950.0,58.891,58.9002,58.8636,58.891,14950.0
2020-08-28 12:55:00,64.48,64.54,64.48,64.52,39037.0,58.891,58.9458,58.891,58.9276,39037.0
2020-08-28 13:00:00,64.53,64.56,64.53,64.56,13024.0,58.9367,58.9641,58.9367,58.9641,13024.0
2020-08-28 13:05:00,64.55,64.55,64.49,64.51,6599.0,58.955,58.955,58.9002,58.9184,6599.0
2020-08-28 13:10:00,64.52,64.52,64.48,64.5,7226.0,58.9276,58.9276,58.891,58.9093,7226.0
2020-08-28 13:15:00,64.5,64.53,64.48,64.48,98753.0,58.9093,58.9367,58.891,58.891,98753.0
2020-08-28 13:20:00,64.48,64.5,64.46,64.48,2800.0,58.891,58.9093,58.8728,58.891,2800.0
2020-08-28 13:25:00,64.48,64.48,64.42,64.42,4507.0,58.891,58.891,58.8362,58.8362,4507.0
2020-08-28 13:30:00,64.42,64.46,64.42,64.45,11763.0,58.8362,58.8728,58.8362,58.8636,11763.0
2020-08-28 13:35:00,64.45,64.48,64.45,64.45,1900.0,58.8636,58.891,58.8636,58.8636,1900.0
2020-08-28 13:40:00,64.47,64.52,64.47,64.48,6925.0,58.8819,58.9276,58.8819,58.891,6925.0
2020-08-28 13:45:00,64.48,64.49,64.44,64.45,8904.0,58.891,58.9002,58.8545,58.8636,8904.0
2020-08-28 13:50:00,64.44,64.49,64.44,64.48,1306.0,58.8545,58.9002,58.8545,58.891,1306.0
2020-08-28 13:55:00,64.49,64.49,64.46,64.47,1700.0,58.9002,58.9002,58.8728,58.8819,1700.0
2020-08-28 14:00:00,64.47,64.5,64.46,64.48,7525.0,58.8819,58.9093,58.8728,58.891,7525.0
2020-08-28 14:05:00,64.47,64.51,64.45,64.51,4490.0,58.8819,58.9184,58.8636,58.9184,4490.0
2020-08-28 14:10:00,64.51,64.51,64.45,64.46,6463.0,58.9184,58.9184,58.8636,58.8728,6463.0
2020-08-28 14:15:00,64.46,64.49,64.45,64.49,2576.0,58.8728,58.9002,58.8636,58.9002,2576.0
2020-08-28 14:20:00,64.49,64.5,64.49,64.49,2184.0,58.9002,58.9093,58.9002,58.9002,2184.0
2020-08-28 14:25:00,64.48,64.51,64.48,64.49,3200.0,58.891,58.9184,58.891,58.9002,3200.0
2020-08-28 14:30:00,64.49,64.52,64.49,64.51,16406.0,58.9002,58.9276,58.9002,58.9184,16406.0
2020-08-28 14:35:00,64.51,64.51,64.49,64.49,4293.0,58.9184,58.9184,58.9002,58.9002,4293.0
2020-08-28 14:40:00,64.5,64.5,64.49,64.5,1690.0,58.9093,58.9093,58.9002,58.9093,1690.0
2020-08-28 14:45:00,64.48,64.52,64.48,64.52,5300.0,58.891,58.9276,58.891,58.9276,5300.0
2020-08-28 14:50:00,64.53,64.54,64.47,64.47,6626.0,58.9367,58.9458,58.8819,58.8819,6626.0
2020-08-28 14:55:00,64.47,64.5,64.46,64.5,33748.0,58.8819,58.9093,58.8728,58.9093,33748.0
2020-08-28 15:00:00,64.49,64.51,64.47,64.48,21876.0,58.9002,58.9184,58.8819,58.891,21876.0
2020-08-28 15:05:00,64.49,64.54,64.49,64.52,15974.0,58.9002,58.9458,58.9002,58.9276,15974.0
2020-08-28 15:10:00,64.53,64.56,64.52,64.56,21495.0,58.9367,58.9641,58.9276,58.9641,21495.0
2020-08-28 15:15:00,64.55,64.56,64.52,64.55,30472.0,58.955,58.9641,58.9276,58.955,30472.0
2020-08-28 15:20:00,64.55,64.55,64.5,64.5,20112.0,58.955,58.955,58.9093,58.9093,20112.0
2020-08-28 15:25:00,64.5,64.52,64.49,64.49,32188.0,58.9093,58.9276,58.9002,58.9002,32188.0
2020-08-28 15:30:00,64.49,64.54,64.49,64.54,18648.0,58.9002,58.9458,58.9002,58.9458,18648.0
2020-08-28 15:35:00,64.55,64.57,64.53,64.57,21667.0,58.955,58.9732,58.9367,58.9732,21667.0
2020-08-28 15:40:00,64.57,64.58,64.55,64.57,14726.0,58.9732,58.9824,58.955,58.9732,14726.0
2020-08-28 15:45:00,64.57,64.59,64.52,64.53,46638.0,58.9732,58.9915,58.9276,58.9367,46638.0
2020-08-28 15:50:00,64.53,64.58,64.52,64.53,42250.0,58.9367,58.9824,58.9276,58.9367,42250.0
2020-08-28 15:55:00,64.54,64.64,64.52,64.58,74674.0,58.9458,59.0372,58.9276,58.9824,74674.0
2020-08-31 09:30:00,62.94,63.01,62.67,62.71,164104.0,57.4845,57.5484,57.2379,57.2744,164104.0
2020-08-31 09:35:00,62.71,62.73,62.63,62.71,121248.0,57.2744,57.2927,57.2014,57.2744,121248.0
2020-08-31 09:40:00,62.7,62.81,62.67,62.7,92891.0,57.2653,57.3658,57.2379,57.2653,92891.0
2020-08-31 09:45:00,62.69,62.7,62.55,62.63,132494.0,57.2562,57.2653,57.1283,57.2014,132494.0
2020-08-31 09:50:00,62.62,62.63,62.52,62.54,92477.0,57.1922,57.2014,57.1009,57.1192,92477.0
2020-08-31 09:55:00,62.54,62.67,62.52,62.67,57010.0,57.1192,57.2379,57.1009,57.2379,57010.0
2020-08-31 10:00:00,62.66,62.69,62.61,62.69,66209.0,57.2288,57.2562,57.1831,57.2562,66209.0
2020-08-31 10:05:00,62.7,62.77,62.6,62.76,86390.0,57.2653,57.3292,57.174,57.3201,86390.0
2020-08-31 10:10:00,62.77,62.78,62.7,62.78,56142.0,57.3292,57.3384,57.2653,57.3384,56142.0
2020-08-31 10:15:00,62.77,62.8,62.73,62.79,48834.0,57.3292,57.3566,57.2927,57.3475,48834.0
2020-08-31 10:20:00,62.78,62.8,62.75,62.78,27752.0,57.3384,57.3566,57.311,57.3384,27752.0
2020-08-31 10:25:00,62.78,62.78,62.67,62.77,54089.0,57.3384,57.3384,57.2379,57.3292,54089.0
2020-08-31 10:30:00,62.77,62.85,62.76,62.85,31682.0,57.3292,57.4023,57.3201,57.4023,31682.0
2020-08-31 10:35:00,62.85,62.86,62.8,62.84,41380.0,57.4023,57.4114,57.3566,57.3932,41380.0
2020-08-31 10:40:00,62.83,62.84,62.8,62.82,53608.0,57.384,57.3932,57.3566,57.3749,53608.0
2020-08-31 10:45:00,62.82,62.86,62.79,62.86,53764.0,57.3749,57.4114,57.3475,57.4114,53764.0
2020-08-31 10:50:00,62.86,62.87,62.84,62.87,26244.0,57.4114,57.4206,57.3932,57.4206,26244.0
2020-08-31 10:55:00,62.87,62.89,62.83,62.83,24161.0,57.4206,57.4388,57.384,57.384,24161.0
2020-08-31 11:00:00,62.83,62.86,62.78,62.81,66583.0,57.384,57.4114,57.3384,57.3658,66583.0
2020-08-31 11:05:00,62.81,62.83,62.75,62.78,34952.0,57.3658,57.384,57.311,57.3384,34952.0
2020-08-31 11:10:00,62.78,62.78,62.69,62.7,59449.0,57.3384,57.3384,57.2562,57.2653,59449.0
2020-08-31 11:15:00,62.69,62.75,62.69,62.72,36503.0,57.2562,57.311,57.2562,57.2836,36503.0
2020-08-31 11:20:00,62.72,62.72,62.56,62.56,92028.0,57.2836,57.2836,57.1374,57.1374,92028.0
2020-08-31 11:25:00,62.57,62.57,62.49,62.54,97140.0,57.1466,57.1466,57.0735,57.1192,97140.0
2020-08-31 11:30:00,62.54,62.6,62.5,62.6,51402.0,57.1192,57.174,57.0826,57.174,51402.0
2020-08-31 11:35:00,62.61,62.7,62.6,62.66,70502.0,57.1831,57.2653,57.174,57.2288,70502.0
2020-08-31 11:40:00,62.66,62.68,62.64,62.66,28607.0,57.2288,57.247,57.2105,57.2288,28607.0
2020-08-31 11:45:00,62.67,62.71,62.67,62.71,12607.0,57.2379,57.2744,57.2379,57.2744,12607.0
2020-08-31 11:50:00,62.72,62.78,62.71,62.75,20577.0,57.2836,57.3384,57.2744,57.311,20577.0
2020-08-31 11:55:00,62.76,62.79,62.75,62.77,17742.0,57.3201,57.3475,57.311,57.3292,17742.0
2020-08-31 12:00:00,62.76,62.83,62.73,62.81,33541.0,57.3201,57.384,57.2927,57.3658,33541.0
2020-08-31 12:05:00,62.81,62.83,62.8,62.81,14400.0,57.3658,57.384,57.3566,57.3658,14400.0
2020-08-31 12:10:00,62.82,62.85,62.8,62.84,25200.0,57.3749,57.4023,57.3566,57.3932,25200.0
2020-08-31 12:15:00,62.83,62.91,62.82,62.9,40114.0,57.384,57.4571,57.3749,57.448,40114.0
2020-08-31 12:20:00,62.9,62.9,62.86,62.88,8742.0,57.448,57.448,57.4114,57.4297,8742.0
2020-08-31 12:25:00,62.88,62.88,62.82,62.88,30843.0,57.4297,57.4297,57.3749,57.4297,30843.0
2020-08-31 12:30:00,62.87,62.9,62.86,62.88,32269.0,57.4206,57.448,57.4114,57.4297,32269.0
2020-08-31 12:35:00,62.88,62.9,62.85,62.86,27098.0,57.4297,57.448,57.4023,57.4114,27098.0
2020-08-31 12:40:00,62.86,62.88,62.81,62.82,8743.0,57.4114,57.4297,57.3658,57.3749,8743.0
2020-08-31 12:45:00,62.82,62.86,62.81,62.82,22467.0,57.3749,57.4114,57.3658,57.3749,22467.0
2020-08-31 12:50:00,62.82,62.84,62.8,62.83,12570.0,57.3749,57.3932,57.3566,57.384,12570.0
2020-08-31 12:55:00,62.83,62.83,62.8,62.81,10813.0,57.384,57.384,57.3566,57.3658,10813.0
2020-08-31 13:00:00,62.82,62.82,62.78,62.8,8006.0,57.3749,57.3749,57.3384,57.3566,8006.0
2020-08-31 13:05:00,62.81,62.83,62.8,62.83,6389.0,57.3658,57.384,57.3566,57.384,6389.0
2020-08-31 13:10:00,62.83,62.83,62.79,62.8,7591.0,57.384,57.384,57.3475,57.3566,7591.0
2020-08-31 13:15:00,62.81,62.86,62.81,62.86,10068.0,57.3658,57.4114,57.3658,57.4114,10068.0
2020-08-31 13:20:00,62.85,62.87,62.82,62.83,18474.0,57.4023,57.4206,57.3749,57.384,18474.0
2020-08-31 13:25:00,62.83,62.86,62.82,62.86,16001.0,57.384,57.4114,57.3749,57.4114,16001.0
2020-08-31 13:30:00,62.85,62.91,62.84,62.91,22950.0,57.4023,57.4571,57.3932,57.4571,22950.0
2020-08-31 13:35:00,62.9,62.91,62.86,62.9,34593.0,57.448,57.4571,57.4114,57.448,34593.0
2020-08-31 13:40:00,62.9,62.93,62.9,62.91,23053.0,57.448,57.4754,57.448,57.4571,23053.0
2020-08-31 13:45:00,62.9,62.94,62.9,62.91,24610.0,57.448,57.4845,57.448,57.4571,24610.0
2020-08-31 13:50:00,62.91,62.92,62.88,62.9,14320.0,57.4571,57.4662,57.4297,57.448,14320.0
2020-08-31 13:55:00,62.9,62.91,62.88,62.91,13952.0,57.448,57.4571,57.4297,57.4571,13952.0
2020-08-31 14:00:00,62.91,62.95,62.88,62.94,160418.0,57.4571,57.4936,57.4297,57.4845,160418.0
2020-08-31 14:05:00,62.94,62.94,62.91,62.93,117420.0,57.4845,57.4845,57.4571,57.4754,117420.0
2020-08-31 14:10:00,62.93,62.98,62.92,62.96,38884.0,57.4754,57.521,57.4662,57.5028,38884.0
2020-08-31 14:15:00,62.96,62.97,62.94,62.95,26385.0,57.5028,57.5119,57.4845,57.4936,26385.0
2020-08-31 14:20:00,62.96,62.96,62.94,62.95,8800.0,57.5028,57.5028,57.4845,57.4936,8800.0
2020-08-31 14:25:00,62.96,62.96,62.94,62.94,28889.0,57.5028,57.5028,57.4845,57.4845,28889.0
2020-08-31 14:30:00,62.94,62.95,62.94,62.94,27535.0,57.4845,57.4936,57.4845,57.4845,27535.0
2020-08-31 14:35:00,62.95,63.0,62.94,63.0,57449.0,57.4936,57.5393,57.4845,57.5393,57449.0
2020-08-31 14:40:00,63.01,63.05,63.0,63.05,15568.0,57.5484,57.585,57.5393,57.585,15568.0
2020-08-31 14:45:00,63.05,63.07,63.03,63.05,24345.0,57.585,57.6032,57.5667,57.585,24345.0
2020-08-31 14:50:00,63.05,63.05,63.01,63.05,27431.0,57.585,57.585,57.5484,57.585,27431.0
2020-08-31 14:55:00,63.05,63.07,63.05,63.06,8494.0,57.585,57.6032,57.585,57.5941,8494.0
2020-08-31 15:00:00,63.06,63.06,62.98,63.0,25024.0,57.5941,57.5941,57.521,57.5393,25024.0
2020-08-31 15:05:00,63.0,63.15,63.0,63.15,61084.0,57.5393,57.6763,57.5393,57.6763,61084.0
2020-08-31 15:10:00,63.16,63.2,63.15,63.18,66888.0,57.6854,57.722,57.6763,57.7037,66888.0
2020-08-31 15:15:00,63.18,63.2,63.13,63.13,79332.0,57.7037,57.722,57.658,57.658,79332.0
2020-08-31 15:20:00,63.13,63.16,63.11,63.13,46843.0,57.658,57.6854,57.6398,57.658,46843.0
2020-08-31 15:25:00,63.13,63.15,63.11,63.13,26250.0,57.658,57.6763,57.6398,57.658,26250.0
2020-08-31 15:30:00,63.13,63.14,63.09,63.13,30449.0,57.658,57.6672,57.6215,57.658,30449.0
2020-08-31 15:35:00,63.14,63.19,63.13,63.19,48183.0,57.6672,57.7128,57.658,57.7128,48183.0
2020-08-31 15:40:00,63.19,63.24,63.18,63.24,86486.0,57.7128,57.7585,57.7037,57.7585,86486.0
2020-08-31 15:45:00,63.24,63.34,63.23,63.34,113768.0,57.7585,57.8498,57.7494,57.8498,113768.0
2020-08-31 15:50:00,63.33,63.37,63.26,63.26,146286.0,57.8407,57.8772,57.7768,57.7768,146286.0
2020-08-31 15:55:00,63.26,63.32,63.06,63.07,262089.0,57.7768,57.8316,57.5941,57.6032,262089.0
2020-09-01 09:30:00,63.74,63.83,63.69,63.75,223349.0,58.2152,58.2974,58.1695,58.2243,223349.0
2020-09-01 09:35:00,63.74,63.77,63.67,63.68,76126.0,58.2152,58.2426,58.1512,58.1604,76126.0
2020-09-01 09:40:00,63.68,63.74,63.63,63.71,80981.0,58.1604,58.2152,58.1147,58.1878,80981.0
2020-09-01 09:45:00,63.72,63.88,63.72,63.85,109409.0,58.1969,58.343,58.1969,58.3156,109409.0
2020-09-01 09:50:00,63.83,63.83,63.71,63.75,68683.0,58.2974,58.2974,58.1878,58.2243,68683.0
2020-09-01 09:55:00,63.75,63.83,63.75,63.8,53782.0,58.2243,58.2974,58.2243,58.27,53782.0
2020-09-01 10:00:00,63.8,63.87,63.73,63.75,75485.0,58.27,58.3339,58.206,58.2243,75485.0
2020-09-01 10:05:00,63.76,63.84,63.76,63.77,21486.0,58.2334,58.3065,58.2334,58.2426,21486.0
2020-09-01 10:10:00,63.76,63.93,63.76,63.86,124991.0,58.2334,58.3887,58.2334,58.3248,124991.0
2020-09-01 10:15:00,63.87,63.93,63.84,63.92,64603.0,58.3339,58.3887,58.3065,58.3796,64603.0
2020-09-01 10:20:00,63.92,63.99,63.9,63.95,57922.0,58.3796,58.4435,58.3613,58.407,57922.0
2020-09-01 10:25:00,63.94,64.02,63.92,64.0,38598.0,58.3978,58.4709,58.3796,58.4526,38598.0
2020-09-01 10:30:00,64.0,64.0,63.9,63.91,38432.0,58.4526,58.4526,58.3613,58.3704,38432.0
2020-09-01 10:35:00,63.9,63.95,63.9,63.93,23572.0,58.3613,58.407,58.3613,58.3887,23572.0
2020-09-01 10:40:00,63.93,63.96,63.91,63.95,71662.0,58.3887,58.4161,58.3704,58.407,71662.0
2020-09-01 10:45:00,63.95,64.01,63.92,63.95,42873.0,58.407,58.4618,58.3796,58.407,42873.0
2020-09-01 10:50:00,63.95,63.99,63.91,63.91,32584.0,58.407,58.4435,58.3704,58.3704,32584.0
2020-09-01 10:55:00,63.91,63.93,63.88,63.88,23237.0,58.3704,58.3887,58.343,58.343,23237.0
2020-09-01 11:00:00,63.89,63.9,63.82,63.83,43356.0,58.3522,58.3613,58.2882,58.2974,43356.0
2020-09-01 11:05:00,63.83,63.87,63.82,63.83,47199.0,58.2974,58.3339,58.2882,58.2974,47199.0
2020-09-01 11:10:00,63.83,63.85,63.8,63.85,59058.0,58.2974,58.3156,58.27,58.3156,59058.0
2020-09-01 11:15:00,63.85,63.88,63.82,63.83,25189.0,58.3156,58.343,58.2882,58.2974,25189.0
2020-09-01 11:20:00,63.83,63.86,63.79,63.83,61177.0,58.2974,58.3248,58.2608,58.2974,61177.0
2020-09-01 11:25:00,63.83,63.85,63.77,63.82,66181.0,58.2974,58.3156,58.2426,58.2882,66181.0
2020-09-01 11:30:00,63.82,63.85,63.81,63.85,70271.0,58.2882,58.3156,58.2791,58.3156,70271.0
2020-09-01 11:35:00,63.85,63.88,63.85,63.86,30992.0,58.3156,58.343,58.3156,58.3248,30992.0
2020-09-01 11:40:00,63.87,63.87,63.85,63.86,89325.0,58.3339,58.3339,58.3156,58.3248,89325.0
2020-09-01 11:45:00,63.86,63.87,63.82,63.83,24769.0,58.3248,58.3339,58.2882,58.2974,24769.0
2020-09-01 11:50:00,63.84,63.88,63.84,63.86,7145.0,58.3065,58.343,58.3065,58.3248,7145.0
2020-09-01 11:55:00,63.86,63.9,63.86,63.9,32661.0,58.3248,58.3613,58.3248,58.3613,32661.0
2020-09-01 12:00:00,63.9,63.93,63.89,63.92,7490.0,58.3613,58.3887,58.3522,58.3796,7490.0
2020-09-01 12:05:00,63.93,63.96,63.92,63.94,9163.0,58.3887,58.4161,58.3796,58.3978,9163.0
2020-09-01 12:10:00,63.94,63.97,63.93,63.97,16279.0,58.3978,58.4252,58.3887,58.4252,16279.0
2020-09-01 12:15:00,63.98,63.99,63.96,63.98,6363.0,58.4344,58.4435,58.4161,58.4344,6363.0
2020-09-01 12:20:00,64.0,64.0,63.96,63.97,10672.0,58.4526,58.4526,58.4161,58.4252,10672.0
2020-09-01 12:25:00,63.96,63.99,63.96,63.99,6400.0,58.4161,58.4435,58.4161,58.4435,6400.0
2020-09-01 12:30:00,63.99,63.99,63.88,63.88,101783.0,58.4435,58.4435,58.343,58.343,101783.0
2020-09-01 12:35:00,63.88,63.91,63.87,63.91,36512.0,58.343,58.3704,58.3339,58.3704,36512.0
2020-09-01 12:40:00,63.91,63.92,63.88,63.9,8603.0,58.3704,58.3796,58.343,58.3613,8603.0
2020-09-01 12:45:00,63.9,63.91,63.87,63.89,6241.0,58.3613,58.3704,58.3339,58.3522,6241.0
2020-09-01 12:50:00,63.9,63.94,63.9,63.94,1993.0,58.3613,58.3978,58.3613,58.3978,1993.0
2020-09-01 12:55:00,63.94,63.94,63.9,63.9,9820.0,58.3978,58.3978,58.3613,58.3613,9820.0
2020-09-01 13:00:00,63.89,63.9,63.84,63.84,17753.0,58.3522,58.3613,58.3065,58.3065,17753.0
2020-09-01 13:05:00,63.84,63.85,63.76,63.77,25019.0,58.3065,58.3156,58.2334,58.2426,25019.0
2020-09-01 13:10:00,63.77,63.78,63.73,63.74,30032.0,58.2426,58.2517,58.206,58.2152,30032.0
2020-09-01 13:15:00,63.74,63.75,63.7,63.72,24135.0,58.2152,58.2243,58.1786,58.1969,24135.0
2020-09-01 13:20:00,63.71,63.72,63.69,63.72,27921.0,58.1878,58.1969,58.1695,58.1969,27921.0
2020-09-01 13:25:00,63.72,63.73,63.67,63.69,506118.0,58.1969,58.206,58.1512,58.1695,506118.0
2020-09-01 13:30:00,63.68,63.69,63.66,63.68,18175.0,58.1604,58.1695,58.1421,58.1604,18175.0
2020-09-01 13:35:00,63.68,63.74,63.68,63.73,31152.0,58.1604,58.2152,58.1604,58.206,31152.0
2020-09-01 13:40:00,63.73,63.77,63.73,63.77,14290.0,58.206,58.2426,58.206,58.2426,14290.0
2020-09-01 13:45:00,63.77,63.8,63.76,63.79,4800.0,58.2426,58.27,58.2334,58.2608,4800.0
2020-09-01 13:50:00,63.79,63.79,63.75,63.77,31420.0,58.2608,58.2608,58.2243,58.2426,31420.0
2020-09-01 13:55:00,63.78,63.79,63.78,63.78,3068.0,58.2517,58.2608,58.2517,58.2517,3068.0
2020-09-01 14:00:00,63.78,63.82,63.77,63.78,38162.0,58.2517,58.2882,58.2426,58.2517,38162.0
2020-09-01 14:05:00,63.79,63.83,63.78,63.82,44991.0,58.2608,58.2974,58.2517,58.2882,44991.0
2020-09-01 14:10:00,63.83,63.85,63.82,63.84,5131.0,58.2974,58.3156,58.2882,58.3065,5131.0
2020-09-01 14:15:00,63.84,63.88,63.83,63.88,2300.0,58.3065,58.343,58.2974,58.343,2300.0
2020-09-01 14:20:00,63.88,63.88,63.86,63.86,9264.0,58.343,58.343,58.3248,58.3248,9264.0
2020-09-01 14:25:00,63.86,63.87,63.85,63.85,12144.0,58.3248,58.3339,58.3156,58.3156,12144.0
2020-09-01 14:30:00,63.84,63.86,63.84,63.84,3879.0,58.3065,58.3248,58.3065,58.3065,3879.0
2020-09-01 14:35:00,63.84,63.85,63.83,63.84,7889.0,58.3065,58.3156,58.2974,58.3065,7889.0
2020-09-01 14:40:00,63.84,63.84,63.8,63.8,24760.0,58.3065,58.3065,58.27,58.27,24760.0
2020-09-01 14:45:00,63.81,63.84,63.81,63.83,4697.0,58.2791,58.3065,58.2791,58.2974,4697.0
2020-09-01 14:50:00,63.84,63.85,63.82,63.85,11711.0,58.3065,58.3156,58.2882,58.3156,11711.0
2020-09-01 14:55:00,63.85,63.88,63.84,63.87,16521.0,58.3156,58.343,58.3065,58.3339,16521.0
2020-09-01 15:00:00,63.87,63.87,63.84,63.84,31003.0,58.3339,58.3339,58.3065,58.3065,31003.0
2020-09-01 15:05:00,63.84,63.87,63.83,63.85,5525.0,58.3065,58.3339,58.2974,58.3156,5525.0
2020-09-01 15:10:00,63.85,63.85,63.81,63.81,4480.0,58.3156,58.3156,58.2791,58.2791,4480.0
2020-09-01 15:15:00,63.82,63.85,63.81,63.84,6118.0,58.2882,58.3156,58.2791,58.3065,6118.0
2020-09-01 15:20:00,63.84,63.86,63.84,63.86,9673.0,58.3065,58.3248,58.3065,58.3248,9673.0
2020-09-01 15:25:00,63.86,63.89,63.86,63.89,7896.0,58.3248,58.3522,58.3248,58.3522,7896.0
2020-09-01 15:30:00,63.89,63.92,63.88,63.89,33631.0,58.3522,58.3796,58.343,58.3522,33631.0
2020-09-01 15:35:00,63.89,63.9,63.88,63.89,5523.0,58.3522,58.3613,58.343,58.3522,5523.0
2020-09-01 15:40:00,63.89,63.95,63.89,63.95,21621.0,58.3522,58.407,58.3522,58.407,21621.0
2020-09-01 15:45:00,63.95,63.96,63.93,63.94,34579.0,58.407,58.4161,58.3887,58.3978,34579.0
2020-09-01 15:50:00,63.93,63.98,63.92,63.97,36937.0,58.3887,58.4344,58.3796,58.4252,36937.0
2020-09-01 15:55:00,63.96,63.98,63.94,63.97,169880.0,58.4161,58.4344,58.3978,58.4252,169880.0
2020-09-02 09:30:00,64.14,64.21,63.95,64.04,148919.0,58.5805,58.6444,58.407,58.4892,148919.0
2020-09-02 09:35:00,64.03,64.04,63.96,63.98,87764.0,58.48,58.4892,58.4161,58.4344,87764.0
2020-09-02 09:40:00,63.99,64.06,63.96,64.06,84927.0,58.4435,58.5074,58.4161,58.5074,84927.0
2020-09-02 09:45:00,64.07,64.11,64.04,64.06,94124.0,58.5166,58.5531,58.4892,58.5074,94124.0
2020-09-02 09:50:00,64.06,64.07,63.88,63.91,78655.0,58.5074,58.5166,58.343,58.3704,78655.0
2020-09-02 09:55:00,63.92,63.92,63.77,63.84,156054.0,58.3796,58.3796,58.2426,58.3065,156054.0
2020-09-02 10:00:00,63.84,63.93,63.82,63.93,62812.0,58.3065,58.3887,58.2882,58.3887,62812.0
2020-09-02 10:05:00,63.94,63.96,63.7,63.75,130166.0,58.3978,58.4161,58.1786,58.2243,130166.0
2020-09-02 10:10:00,63.75,63.84,63.7,63.83,139068.0,58.2243,58.3065,58.1786,58.2974,139068.0
2020-09-02 10:15:00,63.83,63.89,63.77,63.87,42425.0,58.2974,58.3522,58.2426,58.3339,42425.0
2020-09-02 10:20:00,63.86,63.9,63.84,63.85,45980.0,58.3248,58.3613,58.3065,58.3156,45980.0
2020-09-02 10:25:00,63.85,63.92,63.82,63.87,108059.0,58.3156,58.3796,58.2882,58.3339,108059.0
2020-09-02 10:30:00,63.87,63.99,63.85,63.98,121635.0,58.3339,58.4435,58.3156,58.4344,121635.0
2020-09-02 10:35:00,63.97,63.97,63.87,63.87,31875.0,58.4252,58.4252,58.3339,58.3339,31875.0
2020-09-02 10:40:00,63.86,63.87,63.81,63.82,50073.0,58.3248,58.3339,58.2791,58.2882,50073.0
2020-09-02 10:45:00,63.81,63.83,63.75,63.83,18461.0,58.2791,58.2974,58.2243,58.2974,18461.0
2020-09-02 10:50:00,63.84,63.88,63.83,63.88,26218.0,58.3065,58.343,58.2974,58.343,26218.0
2020-09-02 10:55:00,63.89,63.91,63.85,63.88,22459.0,58.3522,58.3704,58.3156,58.343,22459.0
2020-09-02 11:00:00,63.88,63.92,63.86,63.92,24389.0,58.343,58.3796,58.3248,58.3796,24389.0
2020-09-02 11:05:00,63.91,63.91,63.77,63.8,34663.0,58.3704,58.3704,58.2426,58.27,34663.0
2020-09-02 11:10:00,63.8,63.87,63.79,63.87,54612.0,58.27,58.3339,58.2608,58.3339,54612.0
2020-09-02 11:15:00,63.86,63.86,63.77,63.82,37343.0,58.3248,58.3248,58.2426,58.2882,37343.0
2020-09-02 11:20:00,63.83,63.87,63.79,63.79,50145.0,58.2974,58.3339,58.2608,58.2608,50145.0
2020-09-02 11:25:00,63.8,63.85,63.78,63.85,65525.0,58.27,58.3156,58.2517,58.3156,65525.0
2020-09-02 11:30:00,63.85,63.94,63.83,63.9,114769.0,58.3156,58.3978,58.2974,58.3613,114769.0
2020-09-02 11:35:00,63.9,63.91,63.72,63.74,22642.0,58.3613,58.3704,58.1969,58.2152,22642.0
2020-09-02 11:40:00,63.73,63.79,63.7,63.77,28699.0,58.206,58.2608,58.1786,58.2426,28699.0
2020-09-02 11:45:00,63.76,63.81,63.75,63.8,70738.0,58.2334,58.2791,58.2243,58.27,70738.0
2020-09-02 11:50:00,63.8,63.82,63.77,63.8,66038.0,58.27,58.2882,58.2426,58.27,66038.0
2020-09-02 11:55:00,63.8,63.84,63.77,63.82,73467.0,58.27,58.3065,58.2426,58.2882,73467.0
2020-09-02 12:00:00,63.82,63.82,63.72,63.75,79490.0,58.2882,58.2882,58.1969,58.2243,79490.0
2020-09-02 12:05:00,63.76,63.76,63.66,63.7,49071.0,58.2334,58.2334,58.1421,58.1786,49071.0
2020-09-02 12:10:00,63.71,63.75,63.7,63.74,35531.0,58.1878,58.2243,58.1786,58.2152,35531.0
2020-09-02 12:15:00,63.74,63.77,63.72,63.76,99489.0,58.2152,58.2426,58.1969,58.2334,99489.0
2020-09-02 12:20:00,63.76,63.76,63.69,63.73,79149.0,58.2334,58.2334,58.1695,58.206,79149.0
2020-09-02 12:25:00,63.72,63.74,63.7,63.72,16208.0,58.1969,58.2152,58.1786,58.1969,16208.0
2020-09-02 12:30:00,63.71,63.71,63.64,63.7,87435.0,58.1878,58.1878,58.1238,58.1786,87435.0
2020-09-02 12:35:00,63.7,63.75,63.69,63.73,37648.0,58.1786,58.2243,58.1695,58.206,37648.0
2020-09-02 12:40:00,63.72,63.76,63.72,63.74,45772.0,58.1969,58.2334,58.1969,58.2152,45772.0
2020-09-02 12:45:00,63.73,63.76,63.72,63.73,21321.0,58.206,58.2334,58.1969,58.206,21321.0
2020-09-02 12:50:00,63.74,63.84,63.74,63.84,52410.0,58.2152,58.3065,58.2152,58.3065,52410.0
2020-09-02 12:55:00,63.84,63.86,63.83,63.84,19564.0,58.3065,58.3248,58.2974,58.3065,19564.0
2020-09-02 13:00:00,63.83,63.91,63.82,63.87,30433.0,58.2974,58.3704,58.2882,58.3339,30433.0
2020-09-02 13:05:00,63.88,63.92,63.88,63.91,27874.0,58.343,58.3796,58.343,58.3704,27874.0
2020-09-02 13:10:00,63.9,63.97,63.86,63.95,34824.0,58.3613,58.4252,58.3248,58.407,34824.0
2020-09-02 13:15:00,63.94,63.96,63.91,63.93,25536.0,58.3978,58.4161,58.3704,58.3887,25536.0
2020-09-02 13:20:00,63.93,63.96,63.9,63.95,16489.0,58.3887,58.4161,58.3613,58.407,16489.0
2020-09-02 13:25:00,63.94,63.95,63.91,63.92,16900.0,58.3978,58.407,58.3704,58.3796,16900.0
2020-09-02 13:30:00,63.92,63.95,63.9,63.91,25685.0,58.3796,58.407,58.3613,58.3704,25685.0
2020-09-02 13:35:00,63.91,63.91,63.88,63.89,17729.0,58.3704,58.3704,58.343,58.3522,17729.0
2020-09-02 13:40:00,63.9,63.92,63.88,63.89,9767.0,58.3613,58.3796,58.343,58.3522,9767.0
2020-09-02 13:45:00,63.89,63.92,63.87,63.88,20425.0,58.3522,58.3796,58.3339,58.343,20425.0
2020-09-02 13:50:00,63.88,63.88,63.86,63.87,9736.0,58.343,58.343,58.3248,58.3339,9736.0
2020-09-02 13:55:00,63.87,63.9,63.84,63.86,31460.0,58.3339,58.3613,58.3065,58.3248,31460.0
2020-09-02 14:00:00,63.86,63.86,63.78,63.84,53962.0,58.3248,58.3248,58.2517,58.3065,53962.0
2020-09-02 14:05:00,63.85,63.87,63.83,63.87,9458.0,58.3156,58.3339,58.2974,58.3339,9458.0
2020-09-02 14:10:00,63.88,63.88,63.8,63.81,22947.0,58.343,58.343,58.27,58.2791,22947.0
2020-09-02 14:15:00,63.82,63.86,63.82,63.85,15634.0,58.2882,58.3248,58.2882,58.3156,15634.0
2020-09-02 14:20:00,63.85,63.88,63.84,63.85,35614.0,58.3156,58.343,58.3065,58.3156,35614.0
2020-09-02 14:25:00,63.85,63.87,63.84,63.84,16887.0,58.3156,58.3339,58.3065,58.3065,16887.0
2020-09-02 14:30:00,63.85,63.87,63.82,63.85,31531.0,58.3156,58.3339,58.2882,58.3156,31531.0
2020-09-02 14:35:00,63.86,63.86,63.82,63.83,35573.0,58.3248,58.3248,58.2882,58.2974,35573.0
2020-09-02 14:40:00,63.82,63.86,63.81,63.84,15677.0,58.2882,58.3248,58.2791,58.3065,15677.0
2020-09-02 14:45:00,63.84,63.88,63.82,63.87,18105.0,58.3065,58.343,58.2882,58.3339,18105.0
2020-09-02 14:50:00,63.85,63.87,63.81,63.82,14666.0,58.3156,58.3339,58.2791,58.2882,14666.0
2020-09-02 14:55:00,63.82,63.89,63.82,63.89,30125.0,58.2882,58.3522,58.2882,58.3522,30125.0
2020-09-02 15:00:00,63.9,63.94,63.9,63.94,49031.0,58.3613,58.3978,58.3613,58.3978,49031.0
2020-09-02 15:05:00,63.93,63.93,63.87,63.92,31618.0,58.3887,58.3887,58.3339,58.3796,31618.0
2020-09-02 15:10:00,63.92,64.0,63.92,63.99,74693.0,58.3796,58.4526,58.3796,58.4435,74693.0
2020-09-02 15:15:00,63.99,64.03,63.98,64.03,50064.0,58.4435,58.48,58.4344,58.48,50064.0
2020-09-02 15:20:00,64.03,64.08,64.03,64.06,49127.0,58.48,58.5257,58.48,58.5074,49127.0
2020-09-02 15:25:00,64.07,64.08,64.04,64.06,50550.0,58.5166,58.5257,58.4892,58.5074,50550.0
2020-09-02 15:30:00,64.06,64.1,64.04,64.07,95225.0,58.5074,58.544,58.4892,58.5166,95225.0
2020-09-02 15:35:00,64.06,64.07,64.02,64.06,48348.0,58.5074,58.5166,58.4709,58.5074,48348.0
2020-09-02 15:40:00,64.07,64.08,64.04,64.05,67759.0,58.5166,58.5257,58.4892,58.4983,67759.0
2020-09-02 15:45:00,64.04,64.07,64.02,64.07,63272.0,58.4892,58.5166,58.4709,58.5166,63272.0
2020-09-02 15:50:00,64.06,64.09,64.01,64.09,124163.0,58.5074,58.5348,58.4618,58.5348,124163.0
2020-09-02 15:55:00,64.09,64.1,63.98,63.99,178141.0,58.5348,58.544,58.4344,58.4435,178141.0
2020-09-03 09:30:00,64.6,64.61,64.44,64.44,63250.0,59.0006,59.0098,58.8545,58.8545,63250.0
2020-09-03 09:35:00,64.43,64.52,64.41,64.52,33412.0,58.8454,58.9276,58.8271,58.9276,33412.0
2020-09-03 09:40:00,64.52,64.52,64.42,64.45,47570.0,58.9276,58.9276,58.8362,58.8636,47570.0
2020-09-03 09:45:00,64.45,64.58,64.43,64.56,60182.0,58.8636,58.9824,58.8454,58.9641,60182.0
2020-09-03 09:50:00,64.56,64.56,64.39,64.43,89007.0,58.9641,58.9641,58.8088,58.8454,89007.0
2020-09-03 09:55:00,64.42,64.55,64.42,64.53,56664.0,58.8362,58.955,58.8362,58.9367,56664.0
2020-09-03 10:00:00,64.53,64.56,64.48,64.53,93759.0,58.9367,58.9641,58.891,58.9367,93759.0
2020-09-03 10:05:00,64.52,64.52,64.41,64.41,36513.0,58.9276,58.9276,58.8271,58.8271,36513.0
2020-09-03 10:10:00,64.41,64.44,64.35,64.43,37446.0,58.8271,58.8545,58.7723,58.8454,37446.0
2020-09-03 10:15:00,64.42,64.43,64.2,64.22,55725.0,58.8362,58.8454,58.6353,58.6536,55725.0
2020-09-03 10:20:00,64.22,64.23,64.02,64.06,193490.0,58.6536,58.6627,58.4709,58.5074,193490.0
2020-09-03 10:25:00,64.06,64.19,64.06,64.14,47044.0,58.5074,58.6262,58.5074,58.5805,47044.0
2020-09-03 10:30:00,64.15,64.24,64.07,64.17,54000.0,58.5896,58.6718,58.5166,58.6079,54000.0
2020-09-03 10:35:00,64.16,64.17,63.97,64.02,100981.0,58.5988,58.6079,58.4252,58.4709,100981.0
2020-09-03 10:40:00,64.03,64.1,64.02,64.03,37740.0,58.48,58.544,58.4709,58.48,37740.0
2020-09-03 10:45:00,64.03,64.09,63.85,63.86,90553.0,58.48,58.5348,58.3156,58.3248,90553.0
2020-09-03 10:50:00,63.86,64.04,63.86,64.02,115663.0,58.3248,58.4892,58.3248,58.4709,115663.0
2020-09-03 10:55:00,63.99,64.01,63.87,63.97,102873.0,58.4435,58.4618,58.3339,58.4252,102873.0
2020-09-03 11:00:00,63.96,63.99,63.8,63.8,119688.0,58.4161,58.4435,58.27,58.27,119688.0
2020-09-03 11:05:00,63.8,63.83,63.58,63.63,113618.0,58.27,58.2974,58.069,58.1147,113618.0
2020-09-03 11:10:00,63.64,63.72,63.62,63.65,49841.0,58.1238,58.1969,58.1056,58.133,49841.0
2020-09-03 11:15:00,63.63,63.64,63.25,63.27,80855.0,58.1147,58.1238,57.7676,57.7859,80855.0
2020-09-03 11:20:00,63.25,63.46,63.2,63.4,95916.0,57.7676,57.9594,57.722,57.9046,95916.0
2020-09-03 11:25:00,63.41,63.57,63.37,63.52,96531.0,57.9138,58.0599,57.8772,58.0142,96531.0
2020-09-03 11:30:00,63.52,63.61,63.43,63.52,74236.0,58.0142,58.0964,57.932,58.0142,74236.0
2020-09-03 11:35:00,63.53,63.61,63.36,63.59,74889.0,58.0234,58.0964,57.8681,58.0782,74889.0
2020-09-03 11:40:00,63.61,63.77,63.61,63.64,83517.0,58.0964,58.2426,58.0964,58.1238,83517.0
2020-09-03 11:45:00,63.64,63.73,63.57,63.67,48482.0,58.1238,58.206,58.0599,58.1512,48482.0
2020-09-03 11:50:00,63.67,63.73,63.64,63.72,22769.0,58.1512,58.206,58.1238,58.1969,22769.0
2020-09-03 11:55:00,63.71,63.71,63.49,63.55,27140.0,58.1878,58.1878,57.9868,58.0416,27140.0
2020-09-03 12:00:00,63.54,63.6,63.45,63.53,42153.0,58.0325,58.0873,57.9503,58.0234,42153.0
2020-09-03 12:05:00,63.54,63.62,63.51,63.62,58134.0,58.0325,58.1056,58.0051,58.1056,58134.0
2020-09-03 12:10:00,63.62,63.66,63.6,63.64,25059.0,58.1056,58.1421,58.0873,58.1238,25059.0
2020-09-03 12:15:00,63.64,63.68,63.57,63.65,52382.0,58.1238,58.1604,58.0599,58.133,52382.0
2020-09-03 12:20:00,63.64,63.64,63.53,63.53,17765.0,58.1238,58.1238,58.0234,58.0234,17765.0
2020-09-03 12:25:00,63.52,63.59,63.51,63.52,42173.0,58.0142,58.0782,58.0051,58.0142,42173.0
2020-09-03 12:30:00,63.51,63.54,63.36,63.37,45237.0,58.0051,58.0325,57.8681,57.8772,45237.0
2020-09-03 12:35:00,63.36,63.51,63.35,63.47,82079.0,57.8681,58.0051,57.859,57.9686,82079.0
2020-09-03 12:40:00,63.47,63.48,63.37,63.38,39088.0,57.9686,57.9777,57.8772,57.8864,39088.0
2020-09-03 12:45:00,63.38,63.48,63.33,63.35,67107.0,57.8864,57.9777,57.8407,57.859,67107.0
2020-09-03 12:50:00,63.35,63.43,63.34,63.41,15007.0,57.859,57.932,57.8498,57.9138,15007.0
2020-09-03 12:55:00,63.4,63.49,63.37,63.4,34603.0,57.9046,57.9868,57.8772,57.9046,34603.0
2020-09-03 13:00:00,63.4,63.42,63.27,63.29,48615.0,57.9046,57.9229,57.7859,57.8042,48615.0
2020-09-03 13:05:00,63.32,63.45,63.29,63.42,75284.0,57.8316,57.9503,57.8042,57.9229,75284.0
2020-09-03 13:10:00,63.42,63.52,63.4,63.52,58077.0,57.9229,58.0142,57.9046,58.0142,58077.0
2020-09-03 13:15:00,63.51,63.51,63.33,63.35,55507.0,58.0051,58.0051,57.8407,57.859,55507.0
2020-09-03 13:20:00,63.36,63.43,63.31,63.39,44365.0,57.8681,57.932,57.8224,57.8955,44365.0
2020-09-03 13:25:00,63.39,63.5,63.35,63.49,24405.0,57.8955,57.996,57.859,57.9868,24405.0
2020-09-03 13:30:00,63.48,63.48,63.28,63.3,49166.0,57.9777,57.9777,57.795,57.8133,49166.0
2020-09-03 13:35:00,63.31,63.35,63.26,63.27,31675.0,57.8224,57.859,57.7768,57.7859,31675.0
2020-09-03 13:40:00,63.27,63.33,63.22,63.24,31014.0,57.7859,57.8407,57.7402,57.7585,31014.0
2020-09-03 13:45:00,63.26,63.32,63.24,63.24,17107.0,57.7768,57.8316,57.7585,57.7585,17107.0
2020-09-03 13:50:00,63.25,63.38,63.25,63.36,28280.0,57.7676,57.8864,57.7676,57.8681,28280.0
2020-09-03 13:55:00,63.35,63.36,63.3,63.34,19511.0,57.859,57.8681,57.8133,57.8498,19511.0
2020-09-03 14:00:00,63.32,63.39,63.29,63.37,34232.0,57.8316,57.8955,57.8042,57.8772,34232.0
2020-09-03 14:05:00,63.36,63.41,63.32,63.36,16739.0,57.8681,57.9138,57.8316,57.8681,16739.0
2020-09-03 14:10:00,63.36,63.45,63.36,63.41,49196.0,57.8681,57.9503,57.8681,57.9138,49196.0
2020-09-03 14:15:00,63.42,63.42,63.32,63.35,50921.0,57.9229,57.9229,57.8316,57.859,50921.0
2020-09-03 14:20:00,63.38,63.39,63.34,63.35,53594.0,57.8864,57.8955,57.8498,57.859,53594.0
2020-09-03 14:25:00,63.35,63.44,63.32,63.42,75826.0,57.859,57.9412,57.8316,57.9229,75826.0
2020-09-03 14:30:00,63.42,63.51,63.39,63.48,41342.0,57.9229,58.0051,57.8955,57.9777,41342.0
2020-09-03 14:35:00,63.48,63.54,63.46,63.49,40920.0,57.9777,58.0325,57.9594,57.9868,40920.0
2020-09-03 14:40:00,63.48,63.51,63.44,63.47,76763.0,57.9777,58.0051,57.9412,57.9686,76763.0
2020-09-03 14:45:00,63.46,63.5,63.41,63.41,37260.0,57.9594,57.996,57.9138,57.9138,37260.0
2020-09-03 14:50:00,63.41,63.47,63.37,63.38,32520.0,57.9138,57.9686,57.8772,57.8864,32520.0
2020-09-03 14:55:00,63.38,63.38,63.27,63.27,31514.0,57.8864,57.8864,57.7859,57.7859,31514.0
2020-09-03 15:00:00,63.27,63.32,63.23,63.23,42547.0,57.7859,57.8316,57.7494,57.7494,42547.0
2020-09-03 15:05:00,63.24,63.33,63.2,63.28,67358.0,57.7585,57.8407,57.722,57.795,67358.0
2020-09-03 15:10:00,63.27,63.35,63.23,63.35,64166.0,57.7859,57.859,57.7494,57.859,64166.0
2020-09-03 15:15:00,63.35,63.4,63.32,63.33,61748.0,57.859,57.9046,57.8316,57.8407,61748.0
2020-09-03 15:20:00,63.32,63.33,63.19,63.21,63479.0,57.8316,57.8407,57.7128,57.7311,63479.0
2020-09-03 15:25:00,63.2,63.29,63.18,63.2,51667.0,57.722,57.8042,57.7037,57.722,51667.0
2020-09-03 15:30:00,63.19,63.25,63.18,63.19,83035.0,57.7128,57.7676,57.7037,57.7128,83035.0
2020-09-03 15:35:00,63.2,63.39,63.19,63.35,97328.0,57.722,57.8955,57.7128,57.859,97328.0
2020-09-03 15:40:00,63.36,63.44,63.33,63.41,73294.0,57.8681,57.9412,57.8407,57.9138,73294.0
2020-09-03 15:45:00,63.42,63.45,63.33,63.35,91572.0,57.9229,57.9503,57.8407,57.859,91572.0
2020-09-03 15:50:00,63.34,63.43,63.24,63.39,175001.0,57.8498,57.932,57.7585,57.8955,175001.0
2020-09-03 15:55:00,63.4,63.48,63.29,63.3,296908.0,57.9046,57.9777,57.8042,57.8133,296908.0
2020-09-04 09:30:00,63.85,64.21,63.85,64.2,294724.0,58.3156,58.6444,58.3156,58.6353,294724.0
2020-09-04 09:35:00,64.19,64.23,63.99,64.01,184930.0,58.6262,58.6627,58.4435,58.4618,184930.0
2020-09-04 09:40:00,63.99,64.09,63.9,63.96,147188.0,58.4435,58.5348,58.3613,58.4161,147188.0
2020-09-04 09:45:00,63.98,64.01,63.76,63.82,82455.0,58.4344,58.4618,58.2334,58.2882,82455.0
2020-09-04 09:50:00,63.81,63.91,63.7,63.72,77214.0,58.2791,58.3704,58.1786,58.1969,77214.0
2020-09-04 09:55:00,63.72,63.79,63.7,63.76,170688.0,58.1969,58.2608,58.1786,58.2334,170688.0
2020-09-04 10:00:00,63.76,63.86,63.71,63.8,72334.0,58.2334,58.3248,58.1878,58.27,72334.0
2020-09-04 10:05:00,63.79,63.8,63.71,63.76,60990.0,58.2608,58.27,58.1878,58.2334,60990.0
2020-09-04 10:10:00,63.76,63.77,63.52,63.52,161473.0,58.2334,58.2426,58.0142,58.0142,161473.0
2020-09-04 10:15:00,63.52,63.61,63.37,63.37,131440.0,58.0142,58.0964,57.8772,57.8772,131440.0
2020-09-04 10:20:00,63.37,63.58,63.34,63.4,147547.0,57.8772,58.069,57.8498,57.9046,147547.0
2020-09-04 10:25:00,63.4,63.5,63.28,63.3,130615.0,57.9046,57.996,57.795,57.8133,130615.0
2020-09-04 10:30:00,63.31,63.4,63.21,63.22,76019.0,57.8224,57.9046,57.7311,57.7402,76019.0
2020-09-04 10:35:00,63.22,63.26,62.93,63.05,170047.0,57.7402,57.7768,57.4754,57.585,170047.0
2020-09-04 10:40:00,63.05,63.05,62.77,62.8,193449.0,57.585,57.585,57.3292,57.3566,193449.0
2020-09-04 10:45:00,62.8,63.13,62.8,63.12,139572.0,57.3566,57.658,57.3566,57.6489,139572.0
2020-09-04 10:50:00,63.11,63.13,62.97,63.13,167051.0,57.6398,57.658,57.5119,57.658,167051.0
2020-09-04 10:55:00,63.13,63.28,63.1,63.21,110994.0,57.658,57.795,57.6306,57.7311,110994.0
2020-09-04 11:00:00,63.22,63.25,63.08,63.17,74818.0,57.7402,57.7676,57.6124,57.6946,74818.0
2020-09-04 11:05:00,63.17,63.18,63.02,63.02,64851.0,57.6946,57.7037,57.5576,57.5576,64851.0
2020-09-04 11:10:00,63.01,63.15,63.0,63.15,64456.0,57.5484,57.6763,57.5393,57.6763,64456.0
2020-09-04 11:15:00,63.14,63.18,63.0,63.1,64809.0,57.6672,57.7037,57.5393,57.6306,64809.0
2020-09-04 11:20:00,63.08,63.1,62.97,62.98,61398.0,57.6124,57.6306,57.5119,57.521,61398.0
2020-09-04 11:25:00,62.95,62.95,62.83,62.93,112084.0,57.4936,57.4936,57.384,57.4754,112084.0
2020-09-04 11:30:00,62.92,63.14,62.91,63.14,89872.0,57.4662,57.6672,57.4571,57.6672,89872.0
2020-09-04 11:35:00,63.13,63.22,63.09,63.22,36131.0,57.658,57.7402,57.6215,57.7402,36131.0
2020-09-04 11:40:00,63.21,63.24,63.13,63.13,37120.0,57.7311,57.7585,57.658,57.658,37120.0
2020-09-04 11:45:00,63.12,63.25,63.11,63.25,42791.0,57.6489,57.7676,57.6398,57.7676,42791.0
2020-09-04 11:50:00,63.25,63.39,63.19,63.38,45026.0,57.7676,57.8955,57.7128,57.8864,45026.0
2020-09-04 11:55:00,63.38,63.42,63.3,63.37,50895.0,57.8864,57.9229,57.8133,57.8772,50895.0
2020-09-04 12:00:00,63.36,63.5,63.36,63.44,63529.0,57.8681,57.996,57.8681,57.9412,63529.0
2020-09-04 12:05:00,63.45,63.47,63.37,63.37,114546.0,57.9503,57.9686,57.8772,57.8772,114546.0
2020-09-04 12:10:00,63.41,63.44,63.29,63.34,170071.0,57.9138,57.9412,57.8042,57.8498,170071.0
2020-09-04 12:15:00,63.35,63.39,63.28,63.3,25097.0,57.859,57.8955,57.795,57.8133,25097.0
2020-09-04 12:20:00,63.31,63.46,63.31,63.45,25831.0,57.8224,57.9594,57.8224,57.9503,25831.0
2020-09-04 12:25:00,63.45,63.56,63.43,63.55,27776.0,57.9503,58.0508,57.932,58.0416,27776.0
2020-09-04 12:30:00,63.55,63.61,63.52,63.61,101077.0,58.0416,58.0964,58.0142,58.0964,101077.0
2020-09-04 12:35:00,63.61,63.65,63.59,63.59,33197.0,58.0964,58.133,58.0782,58.0782,33197.0
2020-09-04 12:40:00,63.6,63.64,63.56,63.6,46121.0,58.0873,58.1238,58.0508,58.0873,46121.0
2020-09-04 12:45:00,63.6,63.6,63.49,63.5,90891.0,58.0873,58.0873,57.9868,57.996,90891.0
2020-09-04 12:50:00,63.49,63.51,63.44,63.47,43827.0,57.9868,58.0051,57.9412,57.9686,43827.0
2020-09-04 12:55:00,63.47,63.55,63.45,63.54,15050.0,57.9686,58.0416,57.9503,58.0325,15050.0
2020-09-04 13:00:00,63.53,63.53,63.4,63.4,16800.0,58.0234,58.0234,57.9046,57.9046,16800.0
2020-09-04 13:05:00,63.41,63.43,63.38,63.42,18126.0,57.9138,57.932,57.8864,57.9229,18126.0
2020-09-04 13:10:00,63.42,63.47,63.41,63.47,48094.0,57.9229,57.9686,57.9138,57.9686,48094.0
2020-09-04 13:15:00,63.46,63.46,63.33,63.33,16819.0,57.9594,57.9594,57.8407,57.8407,16819.0
2020-09-04 13:20:00,63.33,63.45,63.32,63.44,12143.0,57.8407,57.9503,57.8316,57.9412,12143.0
2020-09-04 13:25:00,63.43,63.48,63.4,63.43,17905.0,57.932,57.9777,57.9046,57.932,17905.0
2020-09-04 13:30:00,63.41,63.41,63.33,63.35,38040.0,57.9138,57.9138,57.8407,57.859,38040.0
2020-09-04 13:35:00,63.38,63.48,63.33,63.46,21522.0,57.8864,57.9777,57.8407,57.9594,21522.0
2020-09-04 13:40:00,63.48,63.49,63.45,63.48,40556.0,57.9777,57.9868,57.9503,57.9777,40556.0
2020-09-04 13:45:00,63.47,63.57,63.47,63.52,38553.0,57.9686,58.0599,57.9686,58.0142,38553.0
2020-09-04 13:50:00,63.51,63.58,63.46,63.57,53972.0,58.0051,58.069,57.9594,58.0599,53972.0
2020-09-04 13:55:00,63.56,63.6,63.53,63.55,27488.0,58.0508,58.0873,58.0234,58.0416,27488.0
2020-09-04 14:00:00,63.54,63.61,63.51,63.51,17605.0,58.0325,58.0964,58.0051,58.0051,17605.0
2020-09-04 14:05:00,63.52,63.57,63.49,63.51,9157.0,58.0142,58.0599,57.9868,58.0051,9157.0
2020-09-04 14:10:00,63.51,63.53,63.49,63.49,10000.0,58.0051,58.0234,57.9868,57.9868,10000.0
2020-09-04 14:15:00,63.5,63.61,63.48,63.57,23834.0,57.996,58.0964,57.9777,58.0599,23834.0
2020-09-04 14:20:00,63.58,63.62,63.54,63.61,9184.0,58.069,58.1056,58.0325,58.0964,9184.0
2020-09-04 14:25:00,63.61,63.69,63.6,63.67,12554.0,58.0964,58.1695,58.0873,58.1512,12554.0
2020-09-04 14:30:00,63.67,63.69,63.65,63.67,14662.0,58.1512,58.1695,58.133,58.1512,14662.0
2020-09-04 14:35:00,63.68,63.84,63.68,63.84,31008.0,58.1604,58.3065,58.1604,58.3065,31008.0
2020-09-04 14:40:00,63.85,63.92,63.83,63.87,19619.0,58.3156,58.3796,58.2974,58.3339,19619.0
2020-09-04 14:45:00,63.88,63.99,63.88,63.89,63775.0,58.343,58.4435,58.343,58.3522,63775.0
2020-09-04 14:50:00,63.9,63.92,63.84,63.87,35813.0,58.3613,58.3796,58.3065,58.3339,35813.0
2020-09-04 14:55:00,63.87,63.96,63.87,63.94,36962.0,58.3339,58.4161,58.3339,58.3978,36962.0
2020-09-04 15:00:00,63.95,63.95,63.85,63.92,27244.0,58.407,58.407,58.3156,58.3796,27244.0
2020-09-04 15:05:00,63.91,63.93,63.88,63.91,31041.0,58.3704,58.3887,58.343,58.3704,31041.0
2020-09-04 15:10:00,63.91,63.91,63.77,63.77,47532.0,58.3704,58.3704,58.2426,58.2426,47532.0
2020-09-04 15:15:00,63.78,63.99,63.78,63.96,46866.0,58.2517,58.4435,58.2517,58.4161,46866.0
2020-09-04 15:20:00,63.96,64.01,63.96,64.01,32416.0,58.4161,58.4618,58.4161,58.4618,32416.0
2020-09-04 15:25:00,64.01,64.04,63.93,64.01,48754.0,58.4618,58.4892,58.3887,58.4618,48754.0
2020-09-04 15:30:00,64.0,64.01,63.88,63.91,91241.0,58.4526,58.4618,58.343,58.3704,91241.0
2020-09-04 15:35:00,63.91,63.92,63.77,63.8,86626.0,58.3704,58.3796,58.2426,58.27,86626.0
2020-09-04 15:40:00,63.81,63.83,63.76,63.78,58288.0,58.2791,58.2974,58.2334,58.2517,58288.0
2020-09-04 15:45:00,63.78,63.9,63.77,63.77,73010.0,58.2517,58.3613,58.2426,58.2426,73010.0
2020-09-04 15:50:00,63.77,63.85,63.75,63.82,182600.0,58.2426,58.3156,58.2243,58.2882,182600.0
2020-09-04 15:55:00,63.81,63.82,63.72,63.75,75696.0,58.2791,58.2882,58.1969,58.2243,75696.0
2020-09-08 09:30:00,63.91,64.04,63.77,63.99,222746.0,58.3704,58.4892,58.2426,58.4435,222746.0
2020-09-08 09:35:00,64.0,64.09,63.97,64.05,88715.0,58.4526,58.5348,58.4252,58.4983,88715.0
2020-09-08 09:40:00,64.05,64.05,63.74,63.79,199529.0,58.4983,58.4983,58.2152,58.2608,199529.0
2020-09-08 09:45:00,63.78,63.92,63.72,63.82,105871.0,58.2517,58.3796,58.1969,58.2882,105871.0
2020-09-08 09:50:00,63.83,63.95,63.8,63.88,123684.0,58.2974,58.407,58.27,58.343,123684.0
2020-09-08 09:55:00,63.9,64.03,63.9,64.01,116667.0,58.3613,58.48,58.3613,58.4618,116667.0
2020-09-08 10:00:00,64.02,64.04,63.83,63.83,72350.0,58.4709,58.4892,58.2974,58.2974,72350.0
2020-09-08 10:05:00,63.84,63.99,63.78,63.98,57372.0,58.3065,58.4435,58.2517,58.4344,57372.0
2020-09-08 10:10:00,64.0,64.18,63.98,64.14,109700.0,58.4526,58.617,58.4344,58.5805,109700.0
2020-09-08 10:15:00,64.13,64.23,64.09,64.09,81142.0,58.5714,58.6627,58.5348,58.5348,81142.0
2020-09-08 10:20:00,64.09,64.17,64.01,64.15,135044.0,58.5348,58.6079,58.4618,58.5896,135044.0
2020-09-08 10:25:00,64.15,64.24,64.15,64.24,99144.0,58.5896,58.6718,58.5896,58.6718,99144.0
2020-09-08 10:30:00,64.23,64.28,64.04,64.12,62493.0,58.6627,58.7084,58.4892,58.5622,62493.0
2020-09-08 10:35:00,64.12,64.23,64.06,64.23,119237.0,58.5622,58.6627,58.5074,58.6627,119237.0
2020-09-08 10:40:00,64.23,64.27,64.05,64.11,70077.0,58.6627,58.6992,58.4983,58.5531,70077.0
2020-09-08 10:45:00,64.13,64.13,64.02,64.02,45552.0,58.5714,58.5714,58.4709,58.4709,45552.0
2020-09-08 10:50:00,64.02,64.11,64.0,64.02,35423.0,58.4709,58.5531,58.4526,58.4709,35423.0
2020-09-08 10:55:00,64.02,64.09,63.99,64.01,40560.0,58.4709,58.5348,58.4435,58.4618,40560.0
2020-09-08 11:00:00,64.0,64.15,63.96,64.14,70191.0,58.4526,58.5896,58.4161,58.5805,70191.0
2020-09-08 11:05:00,64.14,64.2,64.06,64.2,170767.0,58.5805,58.6353,58.5074,58.6353,170767.0
2020-09-08 11:10:00,64.2,64.3,64.2,64.26,228155.0,58.6353,58.7266,58.6353,58.6901,228155.0
2020-09-08 11:15:00,64.26,64.3,64.23,64.28,60059.0,58.6901,58.7266,58.6627,58.7084,60059.0
2020-09-08 11:20:00,64.3,64.3,64.18,64.19,59054.0,58.7266,58.7266,58.617,58.6262,59054.0
2020-09-08 11:25:00,64.2,64.23,64.15,64.18,58343.0,58.6353,58.6627,58.5896,58.617,58343.0
2020-09-08 11:30:00,64.18,64.23,64.09,64.13,80034.0,58.617,58.6627,58.5348,58.5714,80034.0
2020-09-08 11:35:00,64.14,64.14,64.06,64.08,79633.0,58.5805,58.5805,58.5074,58.5257,79633.0
2020-09-08 11:40:00,64.07,64.11,64.01,64.11,95919.0,58.5166,58.5531,58.4618,58.5531,95919.0
2020-09-08 11:45:00,64.11,64.13,64.03,64.08,19841.0,58.5531,58.5714,58.48,58.5257,19841.0
2020-09-08 11:50:00,64.09,64.1,64.0,64.02,34800.0,58.5348,58.544,58.4526,58.4709,34800.0
2020-09-08 11:55:00,64.01,64.15,64.01,64.12,32105.0,58.4618,58.5896,58.4618,58.5622,32105.0
2020-09-08 12:00:00,64.12,64.17,64.1,64.15,14308.0,58.5622,58.6079,58.544,58.5896,14308.0
2020-09-08 12:05:00,64.14,64.24,64.14,64.2,126923.0,58.5805,58.6718,58.5805,58.6353,126923.0
2020-09-08 12:10:00,64.2,64.24,64.18,64.19,32870.0,58.6353,58.6718,58.617,58.6262,32870.0
2020-09-08 12:15:00,64.2,64.25,64.18,64.22,40147.0,58.6353,58.681,58.617,58.6536,40147.0
2020-09-08 12:20:00,64.23,64.3,64.2,64.28,35786.0,58.6627,58.7266,58.6353,58.7084,35786.0
2020-09-08 12:25:00,64.28,64.3,64.2,64.2,29415.0,58.7084,58.7266,58.6353,58.6353,29415.0
2020-09-08 12:30:00,64.22,64.24,64.18,64.23,9623.0,58.6536,58.6718,58.617,58.6627,9623.0
2020-09-08 12:35:00,64.22,64.26,64.21,64.22,8354.0,58.6536,58.6901,58.6444,58.6536,8354.0
2020-09-08 12:40:00,64.23,64.25,64.2,64.24,14097.0,58.6627,58.681,58.6353,58.6718,14097.0
2020-09-08 12:45:00,64.24,64.31,64.24,64.31,10237.0,58.6718,58.7358,58.6718,58.7358,10237.0
2020-09-08 12:50:00,64.3,64.33,64.27,64.31,9290.0,58.7266,58.754,58.6992,58.7358,9290.0
2020-09-08 12:55:00,64.3,64.31,64.27,64.3,9000.0,58.7266,58.7358,58.6992,58.7266,9000.0
2020-09-08 13:00:00,64.31,64.31,64.22,64.25,43550.0,58.7358,58.7358,58.6536,58.681,43550.0
2020-09-08 13:05:00,64.24,64.24,64.14,64.14,22404.0,58.6718,58.6718,58.5805,58.5805,22404.0
2020-09-08 13:10:00,64.14,64.24,64.13,64.23,9510.0,58.5805,58.6718,58.5714,58.6627,9510.0
2020-09-08 13:15:00,64.24,64.27,64.23,64.25,4723.0,58.6718,58.6992,58.6627,58.681,4723.0
2020-09-08 13:20:00,64.25,64.26,64.24,64.26,3736.0,58.681,58.6901,58.6718,58.6901,3736.0
2020-09-08 13:25:00,64.25,64.28,64.23,64.24,3829.0,58.681,58.7084,58.6627,58.6718,3829.0
2020-09-08 13:30:00,64.23,64.26,64.19,64.23,21428.0,58.6627,58.6901,58.6262,58.6627,21428.0
2020-09-08 13:35:00,64.23,64.28,64.22,64.24,5634.0,58.6627,58.7084,58.6536,58.6718,5634.0
2020-09-08 13:40:00,64.24,64.29,64.23,64.27,10198.0,58.6718,58.7175,58.6627,58.6992,10198.0
2020-09-08 13:45:00,64.27,64.3,64.26,64.28,12830.0,58.6992,58.7266,58.6901,58.7084,12830.0
2020-09-08 13:50:00,64.27,64.3,64.26,64.27,14072.0,58.6992,58.7266,58.6901,58.6992,14072.0
2020-09-08 13:55:00,64.29,64.29,64.23,64.23,13996.0,58.7175,58.7175,58.6627,58.6627,13996.0
2020-09-08 14:00:00,64.24,64.27,64.21,64.21,15197.0,58.6718,58.6992,58.6444,58.6444,15197.0
2020-09-08 14:05:00,64.21,64.21,64.16,64.17,28893.0,58.6444,58.6444,58.5988,58.6079,28893.0
2020-09-08 14:10:00,64.17,64.2,64.12,64.12,12370.0,58.6079,58.6353,58.5622,58.5622,12370.0
2020-09-08 14:15:00,64.12,64.13,64.06,64.08,13689.0,58.5622,58.5714,58.5074,58.5257,13689.0
2020-09-08 14:20:00,64.07,64.1,64.05,64.05,24143.0,58.5166,58.544,58.4983,58.4983,24143.0
2020-09-08 14:25:00,64.06,64.06,64.02,64.03,21518.0,58.5074,58.5074,58.4709,58.48,21518.0
2020-09-08 14:30:00,64.03,64.03,63.99,64.0,28287.0,58.48,58.48,58.4435,58.4526,28287.0
2020-09-08 14:35:00,64.0,64.0,63.91,63.91,29649.0,58.4526,58.4526,58.3704,58.3704,29649.0
2020-09-08 14:40:00,63.92,63.92,63.79,63.79,54569.0,58.3796,58.3796,58.2608,58.2608,54569.0
2020-09-08 14:45:00,63.8,63.86,63.78,63.84,39041.0,58.27,58.3248,58.2517,58.3065,39041.0
2020-09-08 14:50:00,63.84,63.85,63.73,63.76,20936.0,58.3065,58.3156,58.206,58.2334,20936.0
2020-09-08 14:55:00,63.76,63.94,63.75,63.92,58607.0,58.2334,58.3978,58.2243,58.3796,58607.0
2020-09-08 15:00:00,63.92,63.92,63.73,63.74,38496.0,58.3796,58.3796,58.206,58.2152,38496.0
2020-09-08 15:05:00,63.73,63.8,63.72,63.79,53067.0,58.206,58.27,58.1969,58.2608,53067.0
2020-09-08 15:10:00,63.79,63.88,63.79,63.88,23737.0,58.2608,58.343,58.2608,58.343,23737.0
2020-09-08 15:15:00,63.87,63.91,63.79,63.87,39704.0,58.3339,58.3704,58.2608,58.3339,39704.0
2020-09-08 15:20:00,63.87,63.92,63.85,63.89,27417.0,58.3339,58.3796,58.3156,58.3522,27417.0
2020-09-08 15:25:00,63.9,63.96,63.86,63.95,21658.0,58.3613,58.4161,58.3248,58.407,21658.0
2020-09-08 15:30:00,63.95,63.97,63.89,63.9,59428.0,58.407,58.4252,58.3522,58.3613,59428.0
2020-09-08 15:35:00,63.9,63.92,63.85,63.88,79128.0,58.3613,58.3796,58.3156,58.343,79128.0
2020-09-08 15:40:00,63.89,63.94,63.86,63.9,32462.0,58.3522,58.3978,58.3248,58.3613,32462.0
2020-09-08 15:45:00,63.9,63.91,63.81,63.88,49284.0,58.3613,58.3704,58.2791,58.343,49284.0
2020-09-08 15:50:00,63.87,63.88,63.79,63.83,97071.0,58.3339,58.343,58.2608,58.2974,97071.0
2020-09-08 15:55:00,63.83,63.84,63.68,63.77,247893.0,58.2974,58.3065,58.1604,58.2426,247893.0
2020-09-09 09:30:00,64.65,64.67,64.42,64.49,169401.0,59.0463,59.0646,58.8362,58.9002,169401.0
2020-09-09 09:35:00,64.49,64.49,64.34,64.36,134398.0,58.9002,58.9002,58.7632,58.7814,134398.0
2020-09-09 09:40:00,64.36,64.52,64.35,64.48,86282.0,58.7814,58.9276,58.7723,58.891,86282.0
2020-09-09 09:45:00,64.48,64.5,64.37,64.4,75053.0,58.891,58.9093,58.7906,58.818,75053.0
2020-09-09 09:50:00,64.41,64.54,64.36,64.47,65719.0,58.8271,58.9458,58.7814,58.8819,65719.0
2020-09-09 09:55:00,64.47,64.52,64.43,64.52,55449.0,58.8819,58.9276,58.8454,58.9276,55449.0
2020-09-09 10:00:00,64.53,64.6,64.53,64.58,110113.0,58.9367,59.0006,58.9367,58.9824,110113.0
2020-09-09 10:05:00,64.58,64.6,64.42,64.44,326057.0,58.9824,59.0006,58.8362,58.8545,326057.0
2020-09-09 10:10:00,64.44,64.51,64.41,64.48,47065.0,58.8545,58.9184,58.8271,58.891,47065.0
2020-09-09 10:15:00,64.48,64.55,64.48,64.48,21817.0,58.891,58.955,58.891,58.891,21817.0
2020-09-09 10:20:00,64.48,64.5,64.43,64.43,107931.0,58.891,58.9093,58.8454,58.8454,107931.0
2020-09-09 10:25:00,64.44,64.54,64.43,64.51,84283.0,58.8545,58.9458,58.8454,58.9184,84283.0
2020-09-09 10:30:00,64.5,64.52,64.45,64.46,43196.0,58.9093,58.9276,58.8636,58.8728,43196.0
2020-09-09 10:35:00,64.45,64.5,64.45,64.48,49354.0,58.8636,58.9093,58.8636,58.891,49354.0
2020-09-09 10:40:00,64.48,64.49,64.39,64.41,74314.0,58.891,58.9002,58.8088,58.8271,74314.0
2020-09-09 10:45:00,64.41,64.46,64.36,64.37,58631.0,58.8271,58.8728,58.7814,58.7906,58631.0
2020-09-09 10:50:00,64.37,64.4,64.32,64.36,60766.0,58.7906,58.818,58.7449,58.7814,60766.0
2020-09-09 10:55:00,64.36,64.39,64.35,64.37,38407.0,58.7814,58.8088,58.7723,58.7906,38407.0
2020-09-09 11:00:00,64.38,64.57,64.38,64.56,96187.0,58.7997,58.9732,58.7997,58.9641,96187.0
2020-09-09 11:05:00,64.56,64.6,64.51,64.51,126857.0,58.9641,59.0006,58.9184,58.9184,126857.0
2020-09-09 11:10:00,64.51,64.56,64.49,64.53,18998.0,58.9184,58.9641,58.9002,58.9367,18998.0
2020-09-09 11:15:00,64.54,64.56,64.49,64.53,10117.0,58.9458,58.9641,58.9002,58.9367,10117.0
2020-09-09 11:20:00,64.52,64.6,64.52,64.57,67120.0,58.9276,59.0006,58.9276,58.9732,67120.0
2020-09-09 11:25:00,64.57,64.61,64.56,64.6,89253.0,58.9732,59.0098,58.9641,59.0006,89253.0
2020-09-09 11:30:00,64.6,64.61,64.54,64.55,135839.0,59.0006,59.0098,58.9458,58.955,135839.0
2020-09-09 11:35:00,64.55,64.62,64.53,64.55,90009.0,58.955,59.0189,58.9367,58.955,90009.0
2020-09-09 11:40:00,64.55,64.57,64.51,64.54,28651.0,58.955,58.9732,58.9184,58.9458,28651.0
2020-09-09 11:45:00,64.55,64.6,64.55,64.59,25947.0,58.955,59.0006,58.955,58.9915,25947.0
2020-09-09 11:50:00,64.59,64.61,64.57,64.57,22869.0,58.9915,59.0098,58.9732,58.9732,22869.0
2020-09-09 11:55:00,64.58,64.6,64.55,64.57,5554.0,58.9824,59.0006,58.955,58.9732,5554.0
2020-09-09 12:00:00,64.58,64.61,64.57,64.59,7437.0,58.9824,59.0098,58.9732,58.9915,7437.0
2020-09-09 12:05:00,64.59,64.59,64.57,64.59,5747.0,58.9915,58.9915,58.9732,58.9915,5747.0
2020-09-09 12:10:00,64.59,64.61,64.54,64.55,19771.0,58.9915,59.0098,58.9458,58.955,19771.0
2020-09-09 12:15:00,64.55,64.58,64.54,64.56,27075.0,58.955,58.9824,58.9458,58.9641,27075.0
2020-09-09 12:20:00,64.57,64.57,64.54,64.55,20758.0,58.9732,58.9732,58.9458,58.955,20758.0
2020-09-09 12:25:00,64.55,64.57,64.54,64.55,9737.0,58.955,58.9732,58.9458,58.955,9737.0
2020-09-09 12:30:00,64.55,64.58,64.53,64.56,80629.0,58.955,58.9824,58.9367,58.9641,80629.0
2020-09-09 12:35:00,64.56,64.58,64.55,64.56,31665.0,58.9641,58.9824,58.955,58.9641,31665.0
2020-09-09 12:40:00,64.55,64.59,64.55,64.59,50362.0,58.955,58.9915,58.955,58.9915,50362.0
2020-09-09 12:45:00,64.59,64.59,64.56,64.58,24690.0,58.9915,58.9915,58.9641,58.9824,24690.0
2020-09-09 12:50:00,64.57,64.61,64.52,64.57,687798.0,58.9732,59.0098,58.9276,58.9732,687798.0
2020-09-09 12:55:00,64.57,64.6,64.57,64.59,33944.0,58.9732,59.0006,58.9732,58.9915,33944.0
2020-09-09 13:00:00,64.59,64.63,64.59,64.61,42777.0,58.9915,59.028,58.9915,59.0098,42777.0
2020-09-09 13:05:00,64.61,64.69,64.6,64.68,14468.0,59.0098,59.0828,59.0006,59.0737,14468.0
2020-09-09 13:10:00,64.68,64.69,64.66,64.66,10556.0,59.0737,59.0828,59.0554,59.0554,10556.0
2020-09-09 13:15:00,64.66,64.68,64.62,64.63,23157.0,59.0554,59.0737,59.0189,59.028,23157.0
2020-09-09 13:20:00,64.63,64.65,64.62,64.64,18495.0,59.028,59.0463,59.0189,59.0372,18495.0
2020-09-09 13:25:00,64.63,64.66,64.63,64.64,11575.0,59.028,59.0554,59.028,59.0372,11575.0
2020-09-09 13:30:00,64.64,64.66,64.61,64.64,32661.0,59.0372,59.0554,59.0098,59.0372,32661.0
2020-09-09 13:35:00,64.64,64.67,64.64,64.65,12949.0,59.0372,59.0646,59.0372,59.0463,12949.0
2020-09-09 13:40:00,64.66,64.66,64.6,64.6,17284.0,59.0554,59.0554,59.0006,59.0006,17284.0
2020-09-09 13:45:00,64.6,64.65,64.59,64.64,46188.0,59.0006,59.0463,58.9915,59.0372,46188.0
2020-09-09 13:50:00,64.63,64.66,64.61,64.66,27392.0,59.028,59.0554,59.0098,59.0554,27392.0
2020-09-09 13:55:00,64.65,64.66,64.59,64.59,10884.0,59.0463,59.0554,58.9915,58.9915,10884.0
2020-09-09 14:00:00,64.6,64.63,64.57,64.58,27880.0,59.0006,59.028,58.9732,58.9824,27880.0
2020-09-09 14:05:00,64.59,64.65,64.58,64.64,55575.0,58.9915,59.0463,58.9824,59.0372,55575.0
2020-09-09 14:10:00,64.65,64.67,64.62,64.63,16886.0,59.0463,59.0646,59.0189,59.028,16886.0
2020-09-09 14:15:00,64.63,64.65,64.62,64.64,4823.0,59.028,59.0463,59.0189,59.0372,4823.0
2020-09-09 14:20:00,64.64,64.65,64.6,64.61,5383.0,59.0372,59.0463,59.0006,59.0098,5383.0
2020-09-09 14:25:00,64.62,64.63,64.57,64.59,9918.0,59.0189,59.028,58.9732,58.9915,9918.0
2020-09-09 14:30:00,64.59,64.66,64.59,64.66,6675.0,58.9915,59.0554,58.9915,59.0554,6675.0
2020-09-09 14:35:00,64.67,64.69,64.65,64.68,18419.0,59.0646,59.0828,59.0463,59.0737,18419.0
2020-09-09 14:40:00,64.67,64.69,64.66,64.67,6800.0,59.0646,59.0828,59.0554,59.0646,6800.0
2020-09-09 14:45:00,64.66,64.68,64.64,64.67,9845.0,59.0554,59.0737,59.0372,59.0646,9845.0
2020-09-09 14:50:00,64.68,64.71,64.67,64.7,26176.0,59.0737,59.1011,59.0646,59.092,26176.0
2020-09-09 14:55:00,64.7,64.75,64.7,64.72,17524.0,59.092,59.1376,59.092,59.1102,17524.0
2020-09-09 15:00:00,64.72,64.76,64.72,64.73,20743.0,59.1102,59.1468,59.1102,59.1194,20743.0
2020-09-09 15:05:00,64.73,64.73,64.69,64.7,14535.0,59.1194,59.1194,59.0828,59.092,14535.0
2020-09-09 15:10:00,64.7,64.7,64.66,64.67,21146.0,59.092,59.092,59.0554,59.0646,21146.0
2020-09-09 15:15:00,64.67,64.71,64.67,64.7,26217.0,59.0646,59.1011,59.0646,59.092,26217.0
2020-09-09 15:20:00,64.7,64.75,64.66,64.75,165687.0,59.092,59.1376,59.0554,59.1376,165687.0
2020-09-09 15:25:00,64.75,64.76,64.71,64.74,52445.0,59.1376,59.1468,59.1011,59.1285,52445.0
2020-09-09 15:30:00,64.75,64.78,64.73,64.76,90127.0,59.1376,59.165,59.1194,59.1468,90127.0
2020-09-09 15:35:00,64.76,64.76,64.68,64.68,41588.0,59.1468,59.1468,59.0737,59.0737,41588.0
2020-09-09 15:40:00,64.67,64.7,64.63,64.64,54877.0,59.0646,59.092,59.028,59.0372,54877.0
2020-09-09 15:45:00,64.63,64.64,64.57,64.61,81399.0,59.028,59.0372,58.9732,59.0098,81399.0
2020-09-09 15:50:00,64.61,64.73,64.57,64.73,82447.0,59.0098,59.1194,58.9732,59.1194,82447.0
2020-09-09 15:55:00,64.73,64.73,64.58,64.62,334551.0,59.1194,59.1194,58.9824,59.0189,334551.0
2020-09-10 09:30:00,64.82,64.9,64.69,64.8,159851.0,59.2016,59.2746,59.0828,59.1833,159851.0
2020-09-10 09:35:00,64.8,64.83,64.77,64.81,60943.0,59.1833,59.2107,59.1559,59.1924,60943.0
2020-09-10 09:40:00,64.81,64.86,64.8,64.83,60093.0,59.1924,59.2381,59.1833,59.2107,60093.0
2020-09-10 09:45:00,64.83,64.88,64.78,64.79,97012.0,59.2107,59.2564,59.165,59.1742,97012.0
2020-09-10 09:50:00,64.79,64.86,64.77,64.85,63899.0,59.1742,59.2381,59.1559,59.229,63899.0
2020-09-10 09:55:00,64.83,64.85,64.77,64.78,25145.0,59.2107,59.229,59.1559,59.165,25145.0
2020-09-10 10:00:00,64.77,64.85,64.77,64.84,44371.0,59.1559,59.229,59.1559,59.2198,44371.0
2020-09-10 10:05:00,64.84,64.85,64.73,64.77,41883.0,59.2198,59.229,59.1194,59.1559,41883.0
2020-09-10 10:10:00,64.77,64.77,64.71,64.75,24869.0,59.1559,59.1559,59.1011,59.1376,24869.0
2020-09-10 10:15:00,64.74,64.77,64.73,64.73,24894.0,59.1285,59.1559,59.1194,59.1194,24894.0
2020-09-10 10:20:00,64.73,64.74,64.67,64.67,29886.0,59.1194,59.1285,59.0646,59.0646,29886.0
2020-09-10 10:25:00,64.67,64.67,64.61,64.61,203397.0,59.0646,59.0646,59.0098,59.0098,203397.0
2020-09-10 10:30:00,64.61,64.74,64.61,64.72,39295.0,59.0098,59.1285,59.0098,59.1102,39295.0
2020-09-10 10:35:00,64.71,64.73,64.68,64.71,30920.0,59.1011,59.1194,59.0737,59.1011,30920.0
2020-09-10 10:40:00,64.71,64.72,64.61,64.61,23801.0,59.1011,59.1102,59.0098,59.0098,23801.0
2020-09-10 10:45:00,64.61,64.62,64.46,64.47,84774.0,59.0098,59.0189,58.8728,58.8819,84774.0
2020-09-10 10:50:00,64.47,64.57,64.45,64.52,34173.0,58.8819,58.9732,58.8636,58.9276,34173.0
2020-09-10 10:55:00,64.52,64.55,64.33,64.4,121501.0,58.9276,58.955,58.754,58.818,121501.0
2020-09-10 11:00:00,64.4,64.48,64.3,64.47,103104.0,58.818,58.891,58.7266,58.8819,103104.0
2020-09-10 11:05:00,64.47,64.55,64.46,64.53,33165.0,58.8819,58.955,58.8728,58.9367,33165.0
2020-09-10 11:10:00,64.52,64.58,64.46,64.56,31839.0,58.9276,58.9824,58.8728,58.9641,31839.0
2020-09-10 11:15:00,64.56,64.57,64.4,64.52,38835.0,58.9641,58.9732,58.818,58.9276,38835.0
2020-09-10 11:20:00,64.51,64.61,64.51,64.61,24076.0,58.9184,59.0098,58.9184,59.0098,24076.0
2020-09-10 11:25:00,64.6,64.64,64.59,64.63,14080.0,59.0006,59.0372,58.9915,59.028,14080.0
2020-09-10 11:30:00,64.64,64.64,64.56,64.57,12880.0,59.0372,59.0372,58.9641,58.9732,12880.0
2020-09-10 11:35:00,64.57,64.65,64.55,64.62,27167.0,58.9732,59.0463,58.955,59.0189,27167.0
2020-09-10 11:40:00,64.6,64.66,64.58,64.64,18974.0,59.0006,59.0554,58.9824,59.0372,18974.0
2020-09-10 11:45:00,64.64,64.65,64.57,64.64,9573.0,59.0372,59.0463,58.9732,59.0372,9573.0
2020-09-10 11:50:00,64.64,64.65,64.57,64.57,5898.0,59.0372,59.0463,58.9732,58.9732,5898.0
2020-09-10 11:55:00,64.56,64.57,64.46,64.52,18993.0,58.9641,58.9732,58.8728,58.9276,18993.0
2020-09-10 12:00:00,64.51,64.55,64.43,64.46,41999.0,58.9184,58.955,58.8454,58.8728,41999.0
2020-09-10 12:05:00,64.47,64.54,64.46,64.5,14160.0,58.8819,58.9458,58.8728,58.9093,14160.0
2020-09-10 12:10:00,64.53,64.55,64.5,64.5,4835.0,58.9367,58.955,58.9093,58.9093,4835.0
2020-09-10 12:15:00,64.49,64.55,64.47,64.51,13883.0,58.9002,58.955,58.8819,58.9184,13883.0
2020-09-10 12:20:00,64.51,64.52,64.39,64.43,27646.0,58.9184,58.9276,58.8088,58.8454,27646.0
2020-09-10 12:25:00,64.42,64.45,64.41,64.43,5444.0,58.8362,58.8636,58.8271,58.8454,5444.0
2020-09-10 12:30:00,64.42,64.47,64.4,64.41,15660.0,58.8362,58.8819,58.818,58.8271,15660.0
2020-09-10 12:35:00,64.4,64.4,64.26,64.26,43391.0,58.818,58.818,58.6901,58.6901,43391.0
2020-09-10 12:40:00,64.26,64.33,64.26,64.27,11550.0,58.6901,58.754,58.6901,58.6992,11550.0
2020-09-10 12:45:00,64.26,64.29,64.21,64.23,28446.0,58.6901,58.7175,58.6444,58.6627,28446.0
2020-09-10 12:50:00,64.24,64.32,64.23,64.3,16717.0,58.6718,58.7449,58.6627,58.7266,16717.0
2020-09-10 12:55:00,64.32,64.34,64.32,64.34,3722.0,58.7449,58.7632,58.7449,58.7632,3722.0
2020-09-10 13:00:00,64.32,64.38,64.28,64.36,66371.0,58.7449,58.7997,58.7084,58.7814,66371.0
2020-09-10 13:05:00,64.36,64.36,64.33,64.34,49024.0,58.7814,58.7814,58.754,58.7632,49024.0
2020-09-10 13:10:00,64.35,64.38,64.31,64.33,26488.0,58.7723,58.7997,58.7358,58.754,26488.0
2020-09-10 13:15:00,64.34,64.37,64.34,64.37,93111.0,58.7632,58.7906,58.7632,58.7906,93111.0
2020-09-10 13:20:00,64.37,64.38,64.32,64.32,16696.0,58.7906,58.7997,58.7449,58.7449,16696.0
2020-09-10 13:25:00,64.33,64.34,64.23,64.3,842085.0,58.754,58.7632,58.6627,58.7266,842085.0
2020-09-10 13:30:00,64.31,64.35,64.28,64.32,30431.0,58.7358,58.7723,58.7084,58.7449,30431.0
2020-09-10 13:35:00,64.33,64.35,64.25,64.26,13679.0,58.754,58.7723,58.681,58.6901,13679.0
2020-09-10 13:40:00,64.25,64.29,64.22,64.26,36630.0,58.681,58.7175,58.6536,58.6901,36630.0
2020-09-10 13:45:00,64.26,64.3,64.23,64.24,21307.0,58.6901,58.7266,58.6627,58.6718,21307.0
2020-09-10 13:50:00,64.27,64.27,64.19,64.21,27908.0,58.6992,58.6992,58.6262,58.6444,27908.0
2020-09-10 13:55:00,64.2,64.25,64.17,64.21,6124.0,58.6353,58.681,58.6079,58.6444,6124.0
2020-09-10 14:00:00,64.21,64.27,64.2,64.27,21326.0,58.6444,58.6992,58.6353,58.6992,21326.0
2020-09-10 14:05:00,64.27,64.27,64.19,64.21,7928.0,58.6992,58.6992,58.6262,58.6444,7928.0
2020-09-10 14:10:00,64.21,64.23,64.12,64.12,12711.0,58.6444,58.6627,58.5622,58.5622,12711.0
2020-09-10 14:15:00,64.12,64.12,64.03,64.05,47563.0,58.5622,58.5622,58.48,58.4983,47563.0
2020-09-10 14:20:00,64.05,64.08,63.94,63.94,50461.0,58.4983,58.5257,58.3978,58.3978,50461.0
2020-09-10 14:25:00,63.96,64.01,63.79,63.81,89924.0,58.4161,58.4618,58.2608,58.2791,89924.0
2020-09-10 14:30:00,63.8,63.99,63.8,63.92,103525.0,58.27,58.4435,58.27,58.3796,103525.0
2020-09-10 14:35:00,63.92,64.01,63.89,64.01,112168.0,58.3796,58.4618,58.3522,58.4618,112168.0
2020-09-10 14:40:00,64.01,64.01,63.86,63.86,37467.0,58.4618,58.4618,58.3248,58.3248,37467.0
2020-09-10 14:45:00,63.87,64.06,63.87,64.06,63161.0,58.3339,58.5074,58.3339,58.5074,63161.0
2020-09-10 14:50:00,64.04,64.04,63.92,63.93,91655.0,58.4892,58.4892,58.3796,58.3887,91655.0
2020-09-10 14:55:00,63.95,64.04,63.95,64.01,79967.0,58.407,58.4892,58.407,58.4618,79967.0
2020-09-10 15:00:00,64.01,64.01,63.9,63.9,46074.0,58.4618,58.4618,58.3613,58.3613,46074.0
2020-09-10 15:05:00,63.91,63.96,63.84,63.85,37117.0,58.3704,58.4161,58.3065,58.3156,37117.0
2020-09-10 15:10:00,63.84,63.91,63.8,63.88,40664.0,58.3065,58.3704,58.27,58.343,40664.0
2020-09-10 15:15:00,63.87,63.9,63.8,63.81,67208.0,58.3339,58.3613,58.27,58.2791,67208.0
2020-09-10 15:20:00,63.82,63.89,63.78,63.82,49149.0,58.2882,58.3522,58.2517,58.2882,49149.0
2020-09-10 15:25:00,63.81,63.9,63.78,63.88,65960.0,58.2791,58.3613,58.2517,58.343,65960.0
2020-09-10 15:30:00,63.87,63.95,63.83,63.92,67212.0,58.3339,58.407,58.2974,58.3796,67212.0
2020-09-10 15:35:00,63.92,63.92,63.81,63.91,323063.0,58.3796,58.3796,58.2791,58.3704,323063.0
2020-09-10 15:40:00,63.9,64.04,63.9,63.98,113132.0,58.3613,58.4892,58.3613,58.4344,113132.0
2020-09-10 15:45:00,63.97,63.99,63.85,63.86,105023.0,58.4252,58.4435,58.3156,58.3248,105023.0
2020-09-10 15:50:00,63.86,63.95,63.84,63.91,179161.0,58.3248,58.407,58.3065,58.3704,179161.0
2020-09-10 15:55:00,63.91,63.96,63.79,63.8,205229.0,58.3704,58.4161,58.2608,58.27,205229.0
2020-09-11 09:30:00,64.66,64.7,64.59,64.61,131299.0,59.0554,59.092,58.9915,59.0098,131299.0
2020-09-11 09:35:00,64.6,64.64,64.5,64.61,133296.0,59.0006,59.0372,58.9093,59.0098,133296.0
2020-09-11 09:40:00,64.61,64.65,64.55,64.62,111596.0,59.0098,59.0463,58.955,59.0189,111596.0
2020-09-11 09:45:00,64.61,64.77,64.6,64.75,60424.0,59.0098,59.1559,59.0006,59.1376,60424.0
2020-09-11 09:50:00,64.74,64.79,64.72,64.74,39129.0,59.1285,59.1742,59.1102,59.1285,39129.0
2020-09-11 09:55:00,64.73,64.74,64.45,64.47,82260.0,59.1194,59.1285,58.8636,58.8819,82260.0
2020-09-11 10:00:00,64.46,64.57,64.45,64.53,79265.0,58.8728,58.9732,58.8636,58.9367,79265.0
2020-09-11 10:05:00,64.52,64.57,64.5,64.5,61751.0,58.9276,58.9732,58.9093,58.9093,61751.0
2020-09-11 10:10:00,64.49,64.55,64.4,64.55,35557.0,58.9002,58.955,58.818,58.955,35557.0
2020-09-11 10:15:00,64.53,64.62,64.47,64.61,44340.0,58.9367,59.0189,58.8819,59.0098,44340.0
2020-09-11 10:20:00,64.61,64.62,64.59,64.61,21896.0,59.0098,59.0189,58.9915,59.0098,21896.0
2020-09-11 10:25:00,64.61,64.63,64.54,64.59,23566.0,59.0098,59.028,58.9458,58.9915,23566.0
2020-09-11 10:30:00,64.61,64.63,64.49,64.55,57629.0,59.0098,59.028,58.9002,58.955,57629.0
2020-09-11 10:35:00,64.54,64.6,64.52,64.58,193726.0,58.9458,59.0006,58.9276,58.9824,193726.0
2020-09-11 10:40:00,64.57,64.64,64.56,64.63,24290.0,58.9732,59.0372,58.9641,59.028,24290.0
2020-09-11 10:45:00,64.64,64.7,64.63,64.7,10787.0,59.0372,59.092,59.028,59.092,10787.0
2020-09-11 10:50:00,64.7,64.71,64.66,64.71,45260.0,59.092,59.1011,59.0554,59.1011,45260.0
2020-09-11 10:55:00,64.7,64.71,64.63,64.63,14919.0,59.092,59.1011,59.028,59.028,14919.0
2020-09-11 11:00:00,64.64,64.73,64.62,64.73,11398.0,59.0372,59.1194,59.0189,59.1194,11398.0
2020-09-11 11:05:00,64.73,64.78,64.71,64.77,25688.0,59.1194,59.165,59.1011,59.1559,25688.0
2020-09-11 11:10:00,64.76,64.78,64.74,64.77,11815.0,59.1468,59.165,59.1285,59.1559,11815.0
2020-09-11 11:15:00,64.77,64.78,64.72,64.76,30570.0,59.1559,59.165,59.1102,59.1468,30570.0
2020-09-11 11:20:00,64.77,64.78,64.61,64.65,40620.0,59.1559,59.165,59.0098,59.0463,40620.0
2020-09-11 11:25:00,64.65,64.65,64.6,64.64,23751.0,59.0463,59.0463,59.0006,59.0372,23751.0
2020-09-11 11:30:00,64.62,64.62,64.52,64.55,22758.0,59.0189,59.0189,58.9276,58.955,22758.0
2020-09-11 11:35:00,64.55,64.55,64.49,64.51,28683.0,58.955,58.955,58.9002,58.9184,28683.0
2020-09-11 11:40:00,64.51,64.53,64.46,64.5,44158.0,58.9184,58.9367,58.8728,58.9093,44158.0
2020-09-11 11:45:00,64.5,64.52,64.47,64.48,59229.0,58.9093,58.9276,58.8819,58.891,59229.0
2020-09-11 11:50:00,64.48,64.5,64.44,64.44,33493.0,58.891,58.9093,58.8545,58.8545,33493.0
2020-09-11 11:55:00,64.44,64.47,64.44,64.44,40029.0,58.8545,58.8819,58.8545,58.8545,40029.0
2020-09-11 12:00:00,64.43,64.48,64.4,64.47,23207.0,58.8454,58.891,58.818,58.8819,23207.0
2020-09-11 12:05:00,64.49,64.51,64.46,64.5,11128.0,58.9002,58.9184,58.8728,58.9093,11128.0
2020-09-11 12:10:00,64.49,64.5,64.47,64.48,23280.0,58.9002,58.9093,58.8819,58.891,23280.0
2020-09-11 12:15:00,64.49,64.51,64.45,64.5,21680.0,58.9002,58.9184,58.8636,58.9093,21680.0
2020-09-11 12:20:00,64.52,64.54,64.49,64.52,9000.0,58.9276,58.9458,58.9002,58.9276,9000.0
2020-09-11 12:25:00,64.5,64.51,64.48,64.5,14949.0,58.9093,58.9184,58.891,58.9093,14949.0
2020-09-11 12:30:00,64.5,64.5,64.42,64.42,47268.0,58.9093,58.9093,58.8362,58.8362,47268.0
2020-09-11 12:35:00,64.43,64.44,64.4,64.41,9000.0,58.8454,58.8545,58.818,58.8271,9000.0
2020-09-11 12:40:00,64.42,64.42,64.35,64.4,30931.0,58.8362,58.8362,58.7723,58.818,30931.0
2020-09-11 12:45:00,64.4,64.43,64.39,64.42,10933.0,58.818,58.8454,58.8088,58.8362,10933.0
2020-09-11 12:50:00,64.44,64.48,64.44,64.46,9800.0,58.8545,58.891,58.8545,58.8728,9800.0
2020-09-11 12:55:00,64.46,64.46,64.33,64.33,34446.0,58.8728,58.8728,58.754,58.754,34446.0
2020-09-11 13:00:00,64.36,64.37,64.34,64.36,21742.0,58.7814,58.7906,58.7632,58.7814,21742.0
2020-09-11 13:05:00,64.35,64.35,64.26,64.29,23950.0,58.7723,58.7723,58.6901,58.7175,23950.0
2020-09-11 13:10:00,64.29,64.31,64.24,64.25,63152.0,58.7175,58.7358,58.6718,58.681,63152.0
2020-09-11 13:15:00,64.27,64.35,64.24,64.32,85182.0,58.6992,58.7723,58.6718,58.7449,85182.0
2020-09-11 13:20:00,64.32,64.32,64.26,64.26,41482.0,58.7449,58.7449,58.6901,58.6901,41482.0
2020-09-11 13:25:00,64.26,64.27,64.19,64.21,29211.0,58.6901,58.6992,58.6262,58.6444,29211.0
2020-09-11 13:30:00,64.22,64.22,64.12,64.16,60314.0,58.6536,58.6536,58.5622,58.5988,60314.0
2020-09-11 13:35:00,64.17,64.22,64.17,64.2,86035.0,58.6079,58.6536,58.6079,58.6353,86035.0
2020-09-11 13:40:00,64.2,64.25,64.18,64.19,89916.0,58.6353,58.681,58.617,58.6262,89916.0
2020-09-11 13:45:00,64.19,64.24,64.17,64.2,355023.0,58.6262,58.6718,58.6079,58.6353,355023.0
2020-09-11 13:50:00,64.19,64.25,64.17,64.21,29436.0,58.6262,58.681,58.6079,58.6444,29436.0
2020-09-11 13:55:00,64.21,64.22,64.16,64.17,18006.0,58.6444,58.6536,58.5988,58.6079,18006.0
2020-09-11 14:00:00,64.16,64.21,64.13,64.2,18499.0,58.5988,58.6444,58.5714,58.6353,18499.0
2020-09-11 14:05:00,64.2,64.28,64.2,64.27,11752.0,58.6353,58.7084,58.6353,58.6992,11752.0
2020-09-11 14:10:00,64.26,64.33,64.25,64.3,17634.0,58.6901,58.754,58.681,58.7266,17634.0
2020-09-11 14:15:00,64.31,64.31,64.26,64.26,7970.0,58.7358,58.7358,58.6901,58.6901,7970.0
2020-09-11 14:20:00,64.26,64.29,64.22,64.28,15931.0,58.6901,58.7175,58.6536,58.7084,15931.0
2020-09-11 14:25:00,64.28,64.3,64.26,64.26,9214.0,58.7084,58.7266,58.6901,58.6901,9214.0
2020-09-11 14:30:00,64.25,64.36,64.25,64.3,49763.0,58.681,58.7814,58.681,58.7266,49763.0
2020-09-11 14:35:00,64.31,64.38,64.31,64.37,33320.0,58.7358,58.7997,58.7358,58.7906,33320.0
2020-09-11 14:40:00,64.37,64.4,64.33,64.37,40614.0,58.7906,58.818,58.754,58.7906,40614.0
2020-09-11 14:45:00,64.35,64.37,64.31,64.32,17105.0,58.7723,58.7906,58.7358,58.7449,17105.0
2020-09-11 14:50:00,64.32,64.38,64.32,64.38,11450.0,58.7449,58.7997,58.7449,58.7997,11450.0
2020-09-11 14:55:00,64.4,64.41,64.33,64.33,28509.0,58.818,58.8271,58.754,58.754,28509.0
2020-09-11 15:00:00,64.34,64.36,64.29,64.3,28863.0,58.7632,58.7814,58.7175,58.7266,28863.0
2020-09-11 15:05:00,64.31,64.33,64.27,64.27,18489.0,58.7358,58.754,58.6992,58.6992,18489.0
2020-09-11 15:10:00,64.26,64.29,64.23,64.29,21348.0,58.6901,58.7175,58.6627,58.7175,21348.0
2020-09-11 15:15:00,64.29,64.38,64.29,64.37,46492.0,58.7175,58.7997,58.7175,58.7906,46492.0
2020-09-11 15:20:00,64.36,64.51,64.36,64.49,199599.0,58.7814,58.9184,58.7814,58.9002,199599.0
2020-09-11 15:25:00,64.5,64.55,64.48,64.52,79942.0,58.9093,58.955,58.891,58.9276,79942.0
2020-09-11 15:30:00,64.51,64.55,64.5,64.51,28418.0,58.9184,58.955,58.9093,58.9184,28418.0
2020-09-11 15:35:00,64.51,64.52,64.44,64.44,148074.0,58.9184,58.9276,58.8545,58.8545,148074.0
2020-09-11 15:40:00,64.44,64.48,64.42,64.45,61158.0,58.8545,58.891,58.8362,58.8636,61158.0
2020-09-11 15:45:00,64.46,64.52,64.42,64.5,68153.0,58.8728,58.9276,58.8362,58.9093,68153.0
2020-09-11 15:50:00,64.5,64.52,64.47,64.5,86162.0,58.9093,58.9276,58.8819,58.9093,86162.0
2020-09-11 15:55:00,64.5,64.53,64.47,64.51,192077.0,58.9093,58.9367,58.8819,58.9184,192077.0
2020-09-14 09:30:00,65.69,65.76,65.62,65.65,185274.0,59.9961,60.0601,59.9322,59.9596,185274.0
2020-09-14 09:35:00,65.67,65.7,65.62,65.66,48365.0,59.9779,60.0053,59.9322,59.9687,48365.0
2020-09-14 09:40:00,65.66,65.77,65.65,65.7,148433.0,59.9687,60.0692,59.9596,60.0053,148433.0
2020-09-14 09:45:00,65.7,65.79,65.69,65.79,32445.0,60.0053,60.0875,59.9961,60.0875,32445.0
2020-09-14 09:50:00,65.8,65.84,65.74,65.74,69264.0,60.0966,60.1331,60.0418,60.0418,69264.0
2020-09-14 09:55:00,65.74,65.79,65.74,65.79,99908.0,60.0418,60.0875,60.0418,60.0875,99908.0
2020-09-14 10:00:00,65.79,65.83,65.76,65.82,52415.0,60.0875,60.124,60.0601,60.1149,52415.0
2020-09-14 10:05:00,65.82,65.83,65.74,65.78,122785.0,60.1149,60.124,60.0418,60.0783,122785.0
2020-09-14 10:10:00,65.78,65.85,65.77,65.81,47116.0,60.0783,60.1423,60.0692,60.1057,47116.0
2020-09-14 10:15:00,65.82,65.85,65.8,65.84,10664.0,60.1149,60.1423,60.0966,60.1331,10664.0
2020-09-14 10:20:00,65.84,65.85,65.81,65.82,36678.0,60.1331,60.1423,60.1057,60.1149,36678.0
2020-09-14 10:25:00,65.81,65.83,65.8,65.82,24610.0,60.1057,60.124,60.0966,60.1149,24610.0
2020-09-14 10:30:00,65.82,65.82,65.76,65.77,26154.0,60.1149,60.1149,60.0601,60.0692,26154.0
2020-09-14 10:35:00,65.78,65.8,65.7,65.7,36132.0,60.0783,60.0966,60.0053,60.0053,36132.0
2020-09-14 10:40:00,65.71,65.74,65.67,65.71,68601.0,60.0144,60.0418,59.9779,60.0144,68601.0
2020-09-14 10:45:00,65.72,65.72,65.65,65.69,30984.0,60.0235,60.0235,59.9596,59.9961,30984.0
2020-09-14 10:50:00,65.69,65.73,65.67,65.7,57828.0,59.9961,60.0327,59.9779,60.0053,57828.0
2020-09-14 10:55:00,65.7,65.78,65.69,65.78,32764.0,60.0053,60.0783,59.9961,60.0783,32764.0
2020-09-14 11:00:00,65.77,65.82,65.75,65.76,33093.0,60.0692,60.1149,60.0509,60.0601,33093.0
2020-09-14 11:05:00,65.77,65.83,65.76,65.82,86430.0,60.0692,60.124,60.0601,60.1149,86430.0
2020-09-14 11:10:00,65.81,65.82,65.73,65.78,27943.0,60.1057,60.1149,60.0327,60.0783,27943.0
2020-09-14 11:15:00,65.78,65.82,65.77,65.8,29411.0,60.0783,60.1149,60.0692,60.0966,29411.0
2020-09-14 11:20:00,65.8,65.81,65.77,65.81,48194.0,60.0966,60.1057,60.0692,60.1057,48194.0
2020-09-14 11:25:00,65.81,65.83,65.79,65.8,15701.0,60.1057,60.124,60.0875,60.0966,15701.0
2020-09-14 11:30:00,65.8,65.86,65.8,65.86,34771.0,60.0966,60.1514,60.0966,60.1514,34771.0
2020-09-14 11:35:00,65.86,65.87,65.83,65.87,44963.0,60.1514,60.1605,60.124,60.1605,44963.0
2020-09-14 11:40:00,65.87,65.91,65.87,65.9,16408.0,60.1605,60.1971,60.1605,60.1879,16408.0
2020-09-14 11:45:00,65.89,65.9,65.86,65.89,108390.0,60.1788,60.1879,60.1514,60.1788,108390.0
2020-09-14 11:50:00,65.89,65.91,65.88,65.89,22176.0,60.1788,60.1971,60.1697,60.1788,22176.0
2020-09-14 11:55:00,65.88,65.89,65.86,65.86,12718.0,60.1697,60.1788,60.1514,60.1514,12718.0
2020-09-14 12:00:00,65.86,65.9,65.84,65.9,143077.0,60.1514,60.1879,60.1331,60.1879,143077.0
2020-09-14 12:05:00,65.89,65.93,65.88,65.93,47744.0,60.1788,60.2153,60.1697,60.2153,47744.0
2020-09-14 12:10:00,65.93,65.93,65.9,65.9,9975.0,60.2153,60.2153,60.1879,60.1879,9975.0
2020-09-14 12:15:00,65.89,65.91,65.87,65.9,8096.0,60.1788,60.1971,60.1605,60.1879,8096.0
2020-09-14 12:20:00,65.89,65.93,65.86,65.89,96733.0,60.1788,60.2153,60.1514,60.1788,96733.0
2020-09-14 12:25:00,65.89,65.91,65.89,65.89,5473.0,60.1788,60.1971,60.1788,60.1788,5473.0
2020-09-14 12:30:00,65.9,65.92,65.86,65.86,4587.0,60.1879,60.2062,60.1514,60.1514,4587.0
2020-09-14 12:35:00,65.86,65.87,65.85,65.86,5183.0,60.1514,60.1605,60.1423,60.1514,5183.0
2020-09-14 12:40:00,65.85,65.89,65.85,65.88,6997.0,60.1423,60.1788,60.1423,60.1697,6997.0
2020-09-14 12:45:00,65.87,65.88,65.84,65.84,15848.0,60.1605,60.1697,60.1331,60.1331,15848.0
2020-09-14 12:50:00,65.84,65.86,65.81,65.81,17123.0,60.1331,60.1514,60.1057,60.1057,17123.0
2020-09-14 12:55:00,65.82,65.82,65.81,65.81,4716.0,60.1149,60.1149,60.1057,60.1057,4716.0
2020-09-14 13:00:00,65.82,65.85,65.81,65.82,37618.0,60.1149,60.1423,60.1057,60.1149,37618.0
2020-09-14 13:05:00,65.82,65.82,65.78,65.81,30430.0,60.1149,60.1149,60.0783,60.1057,30430.0
2020-09-14 13:10:00,65.81,65.81,65.77,65.8,17728.0,60.1057,60.1057,60.0692,60.0966,17728.0
2020-09-14 13:15:00,65.8,65.81,65.73,65.73,5047.0,60.0966,60.1057,60.0327,60.0327,5047.0
2020-09-14 13:20:00,65.74,65.75,65.72,65.74,14400.0,60.0418,60.0509,60.0235,60.0418,14400.0
2020-09-14 13:25:00,65.74,65.79,65.73,65.78,9066.0,60.0418,60.0875,60.0327,60.0783,9066.0
2020-09-14 13:30:00,65.79,65.81,65.73,65.76,21919.0,60.0875,60.1057,60.0327,60.0601,21919.0
2020-09-14 13:35:00,65.75,65.78,65.75,65.77,16517.0,60.0509,60.0783,60.0509,60.0692,16517.0
2020-09-14 13:40:00,65.78,65.79,65.75,65.77,21575.0,60.0783,60.0875,60.0509,60.0692,21575.0
2020-09-14 13:45:00,65.75,65.83,65.74,65.81,6737.0,60.0509,60.124,60.0418,60.1057,6737.0
2020-09-14 13:50:00,65.81,65.85,65.79,65.85,24848.0,60.1057,60.1423,60.0875,60.1423,24848.0
2020-09-14 13:55:00,65.86,65.87,65.85,65.85,6384.0,60.1514,60.1605,60.1423,60.1423,6384.0
2020-09-14 14:00:00,65.86,65.86,65.81,65.85,14210.0,60.1514,60.1514,60.1057,60.1423,14210.0
2020-09-14 14:05:00,65.85,65.91,65.85,65.89,33084.0,60.1423,60.1971,60.1423,60.1788,33084.0
2020-09-14 14:10:00,65.9,65.91,65.87,65.91,25136.0,60.1879,60.1971,60.1605,60.1971,25136.0
2020-09-14 14:15:00,65.91,65.92,65.87,65.88,14070.0,60.1971,60.2062,60.1605,60.1697,14070.0
2020-09-14 14:20:00,65.89,65.93,65.89,65.91,227679.0,60.1788,60.2153,60.1788,60.1971,227679.0
2020-09-14 14:25:00,65.91,65.91,65.86,65.88,13302.0,60.1971,60.1971,60.1514,60.1697,13302.0
2020-09-14 14:30:00,65.88,65.92,65.87,65.88,10815.0,60.1697,60.2062,60.1605,60.1697,10815.0
2020-09-14 14:35:00,65.88,65.88,65.87,65.87,3800.0,60.1697,60.1697,60.1605,60.1605,3800.0
2020-09-14 14:40:00,65.87,65.92,65.84,65.9,21838.0,60.1605,60.2062,60.1331,60.1879,21838.0
2020-09-14 14:45:00,65.89,65.9,65.85,65.86,10196.0,60.1788,60.1879,60.1423,60.1514,10196.0
2020-09-14 14:50:00,65.86,65.9,65.84,65.84,16200.0,60.1514,60.1879,60.1331,60.1331,16200.0
2020-09-14 14:55:00,65.84,65.88,65.78,65.86,22652.0,60.1331,60.1697,60.0783,60.1514,22652.0
2020-09-14 15:00:00,65.85,65.87,65.82,65.83,11745.0,60.1423,60.1605,60.1149,60.124,11745.0
2020-09-14 15:05:00,65.83,65.86,65.81,65.84,40208.0,60.124,60.1514,60.1057,60.1331,40208.0
2020-09-14 15:10:00,65.84,65.84,65.8,65.8,31918.0,60.1331,60.1331,60.0966,60.0966,31918.0
2020-09-14 15:15:00,65.81,65.87,65.78,65.83,22207.0,60.1057,60.1605,60.0783,60.124,22207.0
2020-09-14 15:20:00,65.83,65.83,65.75,65.76,16500.0,60.124,60.124,60.0509,60.0601,16500.0
2020-09-14 15:25:00,65.76,65.85,65.75,65.82,38213.0,60.0601,60.1423,60.0509,60.1149,38213.0
2020-09-14 15:30:00,65.82,65.85,65.79,65.82,37458.0,60.1149,60.1423,60.0875,60.1149,37458.0
2020-09-14 15:35:00,65.82,65.88,65.81,65.87,27514.0,60.1149,60.1697,60.1057,60.1605,27514.0
2020-09-14 15:40:00,65.87,65.94,65.86,65.93,36794.0,60.1605,60.2245,60.1514,60.2153,36794.0
2020-09-14 15:45:00,65.94,65.97,65.92,65.95,29071.0,60.2245,60.2519,60.2062,60.2336,29071.0
2020-09-14 15:50:00,65.95,65.95,65.89,65.9,43534.0,60.2336,60.2336,60.1788,60.1879,43534.0
2020-09-14 15:55:00,65.9,65.91,65.82,65.84,120922.0,60.1879,60.1971,60.1149,60.1331,120922.0
2020-09-15 09:30:00,66.66,66.71,66.65,66.69,178463.0,60.8821,60.9277,60.8729,60.9095,178463.0
2020-09-15 09:35:00,66.69,66.76,66.68,66.73,52760.0,60.9095,60.9734,60.9003,60.946,52760.0
2020-09-15 09:40:00,66.73,66.77,66.72,66.73,36413.0,60.946,60.9825,60.9369,60.946,36413.0
2020-09-15 09:45:00,66.73,66.73,66.62,66.62,202066.0,60.946,60.946,60.8455,60.8455,202066.0
2020-09-15 09:50:00,66.62,66.63,66.58,66.63,62693.0,60.8455,60.8547,60.809,60.8547,62693.0
2020-09-15 09:55:00,66.63,66.7,66.6,66.67,68926.0,60.8547,60.9186,60.8273,60.8912,68926.0
2020-09-15 10:00:00,66.67,66.68,66.65,66.68,53311.0,60.8912,60.9003,60.8729,60.9003,53311.0
2020-09-15 10:05:00,66.67,66.67,66.56,66.61,169301.0,60.8912,60.8912,60.7907,60.8364,169301.0
2020-09-15 10:10:00,66.61,66.63,66.58,66.6,100290.0,60.8364,60.8547,60.809,60.8273,100290.0
2020-09-15 10:15:00,66.6,66.6,66.58,66.59,29509.0,60.8273,60.8273,60.809,60.8181,29509.0
2020-09-15 10:20:00,66.58,66.59,66.57,66.57,163104.0,60.809,60.8181,60.7999,60.7999,163104.0
2020-09-15 10:25:00,66.57,66.59,66.52,66.56,79319.0,60.7999,60.8181,60.7542,60.7907,79319.0
2020-09-15 10:30:00,66.56,66.59,66.51,66.59,64425.0,60.7907,60.8181,60.7451,60.8181,64425.0
2020-09-15 10:35:00,66.59,66.67,66.59,66.6,52379.0,60.8181,60.8912,60.8181,60.8273,52379.0
2020-09-15 10:40:00,66.58,66.62,66.52,66.53,84375.0,60.809,60.8455,60.7542,60.7633,84375.0
2020-09-15 10:45:00,66.53,66.62,66.51,66.61,50717.0,60.7633,60.8455,60.7451,60.8364,50717.0
2020-09-15 10:50:00,66.61,66.66,66.59,66.65,76072.0,60.8364,60.8821,60.8181,60.8729,76072.0
2020-09-15 10:55:00,66.65,66.69,66.64,66.68,58568.0,60.8729,60.9095,60.8638,60.9003,58568.0
2020-09-15 11:00:00,66.69,66.71,66.66,66.67,52450.0,60.9095,60.9277,60.8821,60.8912,52450.0
2020-09-15 11:05:00,66.67,66.72,66.66,66.67,28886.0,60.8912,60.9369,60.8821,60.8912,28886.0
2020-09-15 11:10:00,66.67,66.7,66.64,66.66,20362.0,60.8912,60.9186,60.8638,60.8821,20362.0
2020-09-15 11:15:00,66.66,66.7,66.65,66.69,41724.0,60.8821,60.9186,60.8729,60.9095,41724.0
2020-09-15 11:20:00,66.69,66.69,66.62,66.63,20320.0,60.9095,60.9095,60.8455,60.8547,20320.0
2020-09-15 11:25:00,66.63,66.63,66.59,66.6,34889.0,60.8547,60.8547,60.8181,60.8273,34889.0
2020-09-15 11:30:00,66.59,66.63,66.59,66.62,12365.0,60.8181,60.8547,60.8181,60.8455,12365.0
2020-09-15 11:35:00,66.62,66.64,66.61,66.62,21413.0,60.8455,60.8638,60.8364,60.8455,21413.0
2020-09-15 11:40:00,66.61,66.62,66.59,66.59,23493.0,60.8364,60.8455,60.8181,60.8181,23493.0
2020-09-15 11:45:00,66.59,66.6,66.59,66.59,27424.0,60.8181,60.8273,60.8181,60.8181,27424.0
2020-09-15 11:50:00,66.59,66.61,66.57,66.6,78834.0,60.8181,60.8364,60.7999,60.8273,78834.0
2020-09-15 11:55:00,66.59,66.62,66.59,66.6,6002.0,60.8181,60.8455,60.8181,60.8273,6002.0
2020-09-15 12:00:00,66.61,66.64,66.61,66.63,7946.0,60.8364,60.8638,60.8364,60.8547,7946.0
2020-09-15 12:05:00,66.64,66.65,66.62,66.62,8398.0,60.8638,60.8729,60.8455,60.8455,8398.0
2020-09-15 12:10:00,66.62,66.62,66.6,66.62,17300.0,60.8455,60.8455,60.8273,60.8455,17300.0
2020-09-15 12:15:00,66.62,66.64,66.61,66.63,31404.0,60.8455,60.8638,60.8364,60.8547,31404.0
2020-09-15 12:20:00,66.63,66.64,66.61,66.62,17145.0,60.8547,60.8638,60.8364,60.8455,17145.0
2020-09-15 12:25:00,66.61,66.64,66.59,66.64,10922.0,60.8364,60.8638,60.8181,60.8638,10922.0
2020-09-15 12:30:00,66.65,66.67,66.65,66.66,3011.0,60.8729,60.8912,60.8729,60.8821,3011.0
2020-09-15 12:35:00,66.67,66.67,66.65,66.66,1801.0,60.8912,60.8912,60.8729,60.8821,1801.0
2020-09-15 12:40:00,66.66,66.67,66.65,66.66,9052.0,60.8821,60.8912,60.8729,60.8821,9052.0
2020-09-15 12:45:00,66.65,66.65,66.61,66.62,11212.0,60.8729,60.8729,60.8364,60.8455,11212.0
2020-09-15 12:50:00,66.61,66.61,66.58,66.59,9083.0,60.8364,60.8364,60.809,60.8181,9083.0
2020-09-15 12:55:00,66.59,66.63,66.59,66.62,10043.0,60.8181,60.8547,60.8181,60.8455,10043.0
2020-09-15 13:00:00,66.63,66.65,66.6,66.6,27330.0,60.8547,60.8729,60.8273,60.8273,27330.0
2020-09-15 13:05:00,66.61,66.63,66.61,66.63,3966.0,60.8364,60.8547,60.8364,60.8547,3966.0
2020-09-15 13:10:00,66.64,66.64,66.61,66.62,7553.0,60.8638,60.8638,60.8364,60.8455,7553.0
2020-09-15 13:15:00,66.62,66.64,66.61,66.61,8651.0,60.8455,60.8638,60.8364,60.8364,8651.0
2020-09-15 13:20:00,66.62,66.62,66.58,66.59,5516.0,60.8455,60.8455,60.809,60.8181,5516.0
2020-09-15 13:25:00,66.59,66.59,66.58,66.58,47722.0,60.8181,60.8181,60.809,60.809,47722.0
2020-09-15 13:30:00,66.59,66.61,66.57,66.6,57737.0,60.8181,60.8364,60.7999,60.8273,57737.0
2020-09-15 13:35:00,66.59,66.64,66.59,66.64,7643.0,60.8181,60.8638,60.8181,60.8638,7643.0
2020-09-15 13:40:00,66.63,66.65,66.62,66.64,6521.0,60.8547,60.8729,60.8455,60.8638,6521.0
2020-09-15 13:45:00,66.63,66.64,66.61,66.62,7501.0,60.8547,60.8638,60.8364,60.8455,7501.0
2020-09-15 13:50:00,66.63,66.64,66.62,66.63,22398.0,60.8547,60.8638,60.8455,60.8547,22398.0
2020-09-15 13:55:00,66.63,66.63,66.58,66.58,9208.0,60.8547,60.8547,60.809,60.809,9208.0
2020-09-15 14:00:00,66.58,66.6,66.57,66.59,149890.0,60.809,60.8273,60.7999,60.8181,149890.0
2020-09-15 14:05:00,66.6,66.6,66.58,66.58,53445.0,60.8273,60.8273,60.809,60.809,53445.0
2020-09-15 14:10:00,66.59,66.61,66.58,66.61,19217.0,60.8181,60.8364,60.809,60.8364,19217.0
2020-09-15 14:15:00,66.6,66.6,66.59,66.59,1700.0,60.8273,60.8273,60.8181,60.8181,1700.0
2020-09-15 14:20:00,66.59,66.61,66.58,66.59,21786.0,60.8181,60.8364,60.809,60.8181,21786.0
2020-09-15 14:25:00,66.59,66.6,66.58,66.59,10297.0,60.8181,60.8273,60.809,60.8181,10297.0
2020-09-15 14:30:00,66.59,66.6,66.57,66.59,75560.0,60.8181,60.8273,60.7999,60.8181,75560.0
2020-09-15 14:35:00,66.6,66.61,66.6,66.61,6850.0,60.8273,60.8364,60.8273,60.8364,6850.0
2020-09-15 14:40:00,66.61,66.66,66.6,66.64,109182.0,60.8364,60.8821,60.8273,60.8638,109182.0
2020-09-15 14:45:00,66.65,66.68,66.64,66.68,37720.0,60.8729,60.9003,60.8638,60.9003,37720.0
2020-09-15 14:50:00,66.68,66.7,66.67,66.68,20599.0,60.9003,60.9186,60.8912,60.9003,20599.0
2020-09-15 14:55:00,66.68,66.69,66.66,66.69,12265.0,60.9003,60.9095,60.8821,60.9095,12265.0
2020-09-15 15:00:00,66.69,66.69,66.65,66.65,18277.0,60.9095,60.9095,60.8729,60.8729,18277.0
2020-09-15 15:05:00,66.65,66.66,66.58,66.59,46061.0,60.8729,60.8821,60.809,60.8181,46061.0
2020-09-15 15:10:00,66.59,66.62,66.58,66.59,23018.0,60.8181,60.8455,60.809,60.8181,23018.0
2020-09-15 15:15:00,66.58,66.6,66.58,66.59,11074.0,60.809,60.8273,60.809,60.8181,11074.0
2020-09-15 15:20:00,66.59,66.59,66.57,66.57,174292.0,60.8181,60.8181,60.7999,60.7999,174292.0
2020-09-15 15:25:00,66.58,66.61,66.57,66.59,45226.0,60.809,60.8364,60.7999,60.8181,45226.0
2020-09-15 15:30:00,66.59,66.6,66.53,66.53,175729.0,60.8181,60.8273,60.7633,60.7633,175729.0
2020-09-15 15:35:00,66.53,66.56,66.51,66.53,36476.0,60.7633,60.7907,60.7451,60.7633,36476.0
2020-09-15 15:40:00,66.53,66.53,66.5,66.53,71344.0,60.7633,60.7633,60.7359,60.7633,71344.0
2020-09-15 15:45:00,66.51,66.55,66.5,66.55,44553.0,60.7451,60.7816,60.7359,60.7816,44553.0
2020-09-15 15:50:00,66.55,66.61,66.54,66.61,65494.0,60.7816,60.8364,60.7725,60.8364,65494.0
2020-09-15 15:55:00,66.61,66.63,66.59,66.6,145858.0,60.8364,60.8547,60.8181,60.8273,145858.0
2020-09-16 09:30:00,66.89,66.89,66.74,66.75,149226.0,61.0921,61.0921,60.9551,60.9643,149226.0
2020-09-16 09:35:00,66.75,66.79,66.69,66.74,71376.0,60.9643,61.0008,60.9095,60.9551,71376.0
2020-09-16 09:40:00,66.75,66.76,66.71,66.74,56433.0,60.9643,60.9734,60.9277,60.9551,56433.0
2020-09-16 09:45:00,66.74,66.88,66.74,66.85,102392.0,60.9551,61.083,60.9551,61.0556,102392.0
2020-09-16 09:50:00,66.85,66.95,66.8,66.94,92022.0,61.0556,61.1469,61.0099,61.1378,92022.0
2020-09-16 09:55:00,66.94,66.95,66.88,66.89,37263.0,61.1378,61.1469,61.083,61.0921,37263.0
2020-09-16 10:00:00,66.89,66.98,66.87,66.98,68110.0,61.0921,61.1743,61.0739,61.1743,68110.0
2020-09-16 10:05:00,66.98,67.01,66.96,66.99,96740.0,61.1743,61.2017,61.1561,61.1835,96740.0
2020-09-16 10:10:00,67.0,67.04,66.94,66.95,61897.0,61.1926,61.2291,61.1378,61.1469,61897.0
2020-09-16 10:15:00,66.96,66.97,66.84,66.87,48089.0,61.1561,61.1652,61.0465,61.0739,48089.0
2020-09-16 10:20:00,66.85,66.87,66.79,66.8,76456.0,61.0556,61.0739,61.0008,61.0099,76456.0
2020-09-16 10:25:00,66.79,66.79,66.68,66.72,91030.0,61.0008,61.0008,60.9003,60.9369,91030.0
2020-09-16 10:30:00,66.7,66.71,66.67,66.71,60953.0,60.9186,60.9277,60.8912,60.9277,60953.0
2020-09-16 10:35:00,66.71,66.74,66.69,66.72,44922.0,60.9277,60.9551,60.9095,60.9369,44922.0
2020-09-16 10:40:00,66.72,66.74,66.66,66.67,26246.0,60.9369,60.9551,60.8821,60.8912,26246.0
2020-09-16 10:45:00,66.67,66.68,66.62,66.62,52108.0,60.8912,60.9003,60.8455,60.8455,52108.0
2020-09-16 10:50:00,66.62,66.74,66.62,66.72,32566.0,60.8455,60.9551,60.8455,60.9369,32566.0
2020-09-16 10:55:00,66.71,66.82,66.71,66.8,57545.0,60.9277,61.0282,60.9277,61.0099,57545.0
2020-09-16 11:00:00,66.8,66.84,66.79,66.83,59685.0,61.0099,61.0465,61.0008,61.0373,59685.0
2020-09-16 11:05:00,66.84,66.94,66.8,66.9,153766.0,61.0465,61.1378,61.0099,61.1013,153766.0
2020-09-16 11:10:00,66.9,67.02,66.88,67.01,99399.0,61.1013,61.2109,61.083,61.2017,99399.0
2020-09-16 11:15:00,67.01,67.02,66.98,67.01,49114.0,61.2017,61.2109,61.1743,61.2017,49114.0
2020-09-16 11:20:00,67.01,67.04,67.0,67.03,49350.0,61.2017,61.2291,61.1926,61.22,49350.0
2020-09-16 11:25:00,67.02,67.05,66.98,67.04,64702.0,61.2109,61.2383,61.1743,61.2291,64702.0
2020-09-16 11:30:00,67.04,67.11,67.0,67.09,61220.0,61.2291,61.2931,61.1926,61.2748,61220.0
2020-09-16 11:35:00,67.08,67.09,67.04,67.04,19551.0,61.2657,61.2748,61.2291,61.2291,19551.0
2020-09-16 11:40:00,67.04,67.04,66.98,66.98,12508.0,61.2291,61.2291,61.1743,61.1743,12508.0
2020-09-16 11:45:00,66.98,67.0,66.97,66.98,5823.0,61.1743,61.1926,61.1652,61.1743,5823.0
2020-09-16 11:50:00,66.98,67.01,66.98,67.0,40238.0,61.1743,61.2017,61.1743,61.1926,40238.0
2020-09-16 11:55:00,67.0,67.0,66.93,66.94,19678.0,61.1926,61.1926,61.1287,61.1378,19678.0
2020-09-16 12:00:00,66.94,66.99,66.93,66.98,11822.0,61.1378,61.1835,61.1287,61.1743,11822.0
2020-09-16 12:05:00,66.97,66.97,66.94,66.96,6321.0,61.1652,61.1652,61.1378,61.1561,6321.0
2020-09-16 12:10:00,66.96,66.97,66.89,66.9,22882.0,61.1561,61.1652,61.0921,61.1013,22882.0
2020-09-16 12:15:00,66.9,66.94,66.84,66.94,46675.0,61.1013,61.1378,61.0465,61.1378,46675.0
2020-09-16 12:20:00,66.94,66.94,66.88,66.89,37950.0,61.1378,61.1378,61.083,61.0921,37950.0
2020-09-16 12:25:00,66.88,66.95,66.86,66.95,17389.0,61.083,61.1469,61.0647,61.1469,17389.0
2020-09-16 12:30:00,66.95,66.95,66.88,66.88,10033.0,61.1469,61.1469,61.083,61.083,10033.0
2020-09-16 12:35:00,66.88,66.93,66.87,66.93,15817.0,61.083,61.1287,61.0739,61.1287,15817.0
2020-09-16 12:40:00,66.92,66.93,66.85,66.93,22948.0,61.1195,61.1287,61.0556,61.1287,22948.0
2020-09-16 12:45:00,66.93,66.95,66.87,66.87,15259.0,61.1287,61.1469,61.0739,61.0739,15259.0
2020-09-16 12:50:00,66.87,66.87,66.82,66.86,20113.0,61.0739,61.0739,61.0282,61.0647,20113.0
2020-09-16 12:55:00,66.87,66.92,66.86,66.88,9529.0,61.0739,61.1195,61.0647,61.083,9529.0
2020-09-16 13:00:00,66.87,66.94,66.85,66.9,11830.0,61.0739,61.1378,61.0556,61.1013,11830.0
2020-09-16 13:05:00,66.9,66.9,66.83,66.85,31124.0,61.1013,61.1013,61.0373,61.0556,31124.0
2020-09-16 13:10:00,66.84,66.88,66.82,66.88,15251.0,61.0465,61.083,61.0282,61.083,15251.0
2020-09-16 13:15:00,66.88,66.88,66.84,66.85,8515.0,61.083,61.083,61.0465,61.0556,8515.0
2020-09-16 13:20:00,66.85,66.88,66.83,66.84,15185.0,61.0556,61.083,61.0373,61.0465,15185.0
2020-09-16 13:25:00,66.83,66.84,66.8,66.81,33226.0,61.0373,61.0465,61.0099,61.0191,33226.0
2020-09-16 13:30:00,66.81,66.83,66.78,66.81,15115.0,61.0191,61.0373,60.9917,61.0191,15115.0
2020-09-16 13:35:00,66.81,66.81,66.75,66.76,18917.0,61.0191,61.0191,60.9643,60.9734,18917.0
2020-09-16 13:40:00,66.76,66.8,66.75,66.79,17148.0,60.9734,61.0099,60.9643,61.0008,17148.0
2020-09-16 13:45:00,66.78,66.79,66.74,66.74,14479.0,60.9917,61.0008,60.9551,60.9551,14479.0
2020-09-16 13:50:00,66.73,66.79,66.73,66.79,16515.0,60.946,61.0008,60.946,61.0008,16515.0
2020-09-16 13:55:00,66.79,66.97,66.78,66.96,15983.0,61.0008,61.1652,60.9917,61.1561,15983.0
2020-09-16 14:00:00,66.82,66.99,66.79,66.86,13978.0,61.0282,61.1835,61.0008,61.0647,13978.0
2020-09-16 14:05:00,66.82,66.86,66.75,66.8,81415.0,61.0282,61.0647,60.9643,61.0099,81415.0
2020-09-16 14:10:00,66.8,66.92,66.75,66.89,96927.0,61.0099,61.1195,60.9643,61.0921,96927.0
2020-09-16 14:15:00,66.87,66.93,66.85,66.9,46004.0,61.0739,61.1287,61.0556,61.1013,46004.0
2020-09-16 14:20:00,66.9,67.04,66.9,67.03,67657.0,61.1013,61.2291,61.1013,61.22,67657.0
2020-09-16 14:25:00,67.03,67.06,66.98,67.02,67177.0,61.22,61.2474,61.1743,61.2109,67177.0
2020-09-16 14:30:00,67.03,67.05,66.93,67.01,50729.0,61.22,61.2383,61.1287,61.2017,50729.0
2020-09-16 14:35:00,67.0,67.11,66.94,67.11,35666.0,61.1926,61.2931,61.1378,61.2931,35666.0
2020-09-16 14:40:00,67.11,67.14,67.01,67.02,61090.0,61.2931,61.3205,61.2017,61.2109,61090.0
2020-09-16 14:45:00,67.02,67.04,66.93,66.97,67381.0,61.2109,61.2291,61.1287,61.1652,67381.0
2020-09-16 14:50:00,66.97,66.97,66.77,66.81,105979.0,61.1652,61.1652,60.9825,61.0191,105979.0
2020-09-16 14:55:00,66.81,66.82,66.73,66.77,43834.0,61.0191,61.0282,60.946,60.9825,43834.0
2020-09-16 15:00:00,66.78,66.92,66.75,66.86,52287.0,60.9917,61.1195,60.9643,61.0647,52287.0
2020-09-16 15:05:00,66.84,66.85,66.67,66.68,50988.0,61.0465,61.0556,60.8912,60.9003,50988.0
2020-09-16 15:10:00,66.71,66.72,66.56,66.66,50336.0,60.9277,60.9369,60.7907,60.8821,50336.0
2020-09-16 15:15:00,66.65,66.72,66.59,66.7,107477.0,60.8729,60.9369,60.8181,60.9186,107477.0
2020-09-16 15:20:00,66.7,66.73,66.63,66.64,38021.0,60.9186,60.946,60.8547,60.8638,38021.0
2020-09-16 15:25:00,66.64,66.71,66.61,66.62,23799.0,60.8638,60.9277,60.8364,60.8455,23799.0
2020-09-16 15:30:00,66.62,66.64,66.55,66.64,33747.0,60.8455,60.8638,60.7816,60.8638,33747.0
2020-09-16 15:35:00,66.64,66.71,66.63,66.67,117484.0,60.8638,60.9277,60.8547,60.8912,117484.0
2020-09-16 15:40:00,66.67,66.7,66.6,66.69,137910.0,60.8912,60.9186,60.8273,60.9095,137910.0
2020-09-16 15:45:00,66.69,66.75,66.67,66.68,94537.0,60.9095,60.9643,60.8912,60.9003,94537.0
2020-09-16 15:50:00,66.69,66.73,66.64,66.69,118539.0,60.9095,60.946,60.8638,60.9095,118539.0
2020-09-16 15:55:00,66.69,66.7,66.61,66.63,292473.0,60.9095,60.9186,60.8364,60.8547,292473.0
2020-09-17 09:30:00,65.93,65.93,65.71,65.83,221467.0,60.2153,60.2153,60.0144,60.124,221467.0
2020-09-17 09:35:00,65.82,66.01,65.81,65.98,155852.0,60.1149,60.2884,60.1057,60.261,155852.0
2020-09-17 09:40:00,65.98,66.01,65.89,65.92,124964.0,60.261,60.2884,60.1788,60.2062,124964.0
2020-09-17 09:45:00,65.92,66.01,65.92,65.92,75219.0,60.2062,60.2884,60.2062,60.2062,75219.0
2020-09-17 09:50:00,65.93,66.08,65.93,66.08,101458.0,60.2153,60.3523,60.2153,60.3523,101458.0
2020-09-17 09:55:00,66.08,66.1,66.05,66.08,48662.0,60.3523,60.3706,60.3249,60.3523,48662.0
2020-09-17 10:00:00,66.09,66.12,66.03,66.08,63091.0,60.3615,60.3889,60.3067,60.3523,63091.0
2020-09-17 10:05:00,66.07,66.23,66.07,66.17,88105.0,60.3432,60.4893,60.3432,60.4345,88105.0
2020-09-17 10:10:00,66.17,66.24,66.15,66.23,45367.0,60.4345,60.4985,60.4163,60.4893,45367.0
2020-09-17 10:15:00,66.22,66.23,66.18,66.22,83676.0,60.4802,60.4893,60.4437,60.4802,83676.0
2020-09-17 10:20:00,66.23,66.31,66.18,66.18,58689.0,60.4893,60.5624,60.4437,60.4437,58689.0
2020-09-17 10:25:00,66.18,66.22,66.15,66.22,36404.0,60.4437,60.4802,60.4163,60.4802,36404.0
2020-09-17 10:30:00,66.21,66.26,66.09,66.18,88816.0,60.4711,60.5167,60.3615,60.4437,88816.0
2020-09-17 10:35:00,66.19,66.26,66.13,66.24,40154.0,60.4528,60.5167,60.398,60.4985,40154.0
2020-09-17 10:40:00,66.23,66.3,66.21,66.28,30531.0,60.4893,60.5533,60.4711,60.535,30531.0
2020-09-17 10:45:00,66.28,66.34,66.27,66.31,25556.0,60.535,60.5898,60.5259,60.5624,25556.0
2020-09-17 10:50:00,66.31,66.33,66.26,66.29,32859.0,60.5624,60.5807,60.5167,60.5441,32859.0
2020-09-17 10:55:00,66.28,66.28,66.22,66.23,15442.0,60.535,60.535,60.4802,60.4893,15442.0
2020-09-17 11:00:00,66.23,66.35,66.22,66.34,55558.0,60.4893,60.5989,60.4802,60.5898,55558.0
2020-09-17 11:05:00,66.34,66.36,66.32,66.33,64075.0,60.5898,60.6081,60.5715,60.5807,64075.0
2020-09-17 11:10:00,66.33,66.35,66.29,66.33,20599.0,60.5807,60.5989,60.5441,60.5807,20599.0
2020-09-17 11:15:00,66.34,66.41,66.3,66.35,148786.0,60.5898,60.6537,60.5533,60.5989,148786.0
2020-09-17 11:20:00,66.35,66.35,66.31,66.32,19153.0,60.5989,60.5989,60.5624,60.5715,19153.0
2020-09-17 11:25:00,66.31,66.35,66.3,66.34,64250.0,60.5624,60.5989,60.5533,60.5898,64250.0
2020-09-17 11:30:00,66.34,66.36,66.24,66.25,58031.0,60.5898,60.6081,60.4985,60.5076,58031.0
2020-09-17 11:35:00,66.26,66.28,66.23,66.25,28024.0,60.5167,60.535,60.4893,60.5076,28024.0
2020-09-17 11:40:00,66.26,66.28,66.17,66.17,16013.0,60.5167,60.535,60.4345,60.4345,16013.0
2020-09-17 11:45:00,66.17,66.19,66.14,66.16,17964.0,60.4345,60.4528,60.4071,60.4254,17964.0
2020-09-17 11:50:00,66.16,66.18,66.14,66.16,10161.0,60.4254,60.4437,60.4071,60.4254,10161.0
2020-09-17 11:55:00,66.17,66.17,66.11,66.11,23159.0,60.4345,60.4345,60.3797,60.3797,23159.0
2020-09-17 12:00:00,66.11,66.15,66.1,66.12,18803.0,60.3797,60.4163,60.3706,60.3889,18803.0
2020-09-17 12:05:00,66.13,66.15,66.03,66.06,31354.0,60.398,60.4163,60.3067,60.3341,31354.0
2020-09-17 12:10:00,66.06,66.07,65.98,66.0,17225.0,60.3341,60.3432,60.261,60.2793,17225.0
2020-09-17 12:15:00,66.01,66.01,65.91,65.97,14983.0,60.2884,60.2884,60.1971,60.2519,14983.0
2020-09-17 12:20:00,65.97,66.01,65.95,66.01,36121.0,60.2519,60.2884,60.2336,60.2884,36121.0
2020-09-17 12:25:00,66.01,66.04,65.97,66.04,88989.0,60.2884,60.3158,60.2519,60.3158,88989.0
2020-09-17 12:30:00,66.03,66.05,65.99,66.03,26324.0,60.3067,60.3249,60.2701,60.3067,26324.0
2020-09-17 12:35:00,66.05,66.12,66.02,66.11,37526.0,60.3249,60.3889,60.2975,60.3797,37526.0
2020-09-17 12:40:00,66.11,66.12,66.07,66.1,47432.0,60.3797,60.3889,60.3432,60.3706,47432.0
2020-09-17 12:45:00,66.09,66.11,66.05,66.1,36148.0,60.3615,60.3797,60.3249,60.3706,36148.0
2020-09-17 12:50:00,66.1,66.18,66.08,66.17,28346.0,60.3706,60.4437,60.3523,60.4345,28346.0
2020-09-17 12:55:00,66.17,66.22,66.16,66.2,25064.0,60.4345,60.4802,60.4254,60.4619,25064.0
2020-09-17 13:00:00,66.2,66.22,66.18,66.21,77126.0,60.4619,60.4802,60.4437,60.4711,77126.0
2020-09-17 13:05:00,66.2,66.23,66.18,66.2,28258.0,60.4619,60.4893,60.4437,60.4619,28258.0
2020-09-17 13:10:00,66.2,66.21,66.16,66.17,18808.0,60.4619,60.4711,60.4254,60.4345,18808.0
2020-09-17 13:15:00,66.18,66.19,66.14,66.15,20526.0,60.4437,60.4528,60.4071,60.4163,20526.0
2020-09-17 13:20:00,66.14,66.17,66.14,66.17,12092.0,60.4071,60.4345,60.4071,60.4345,12092.0
2020-09-17 13:25:00,66.17,66.18,66.14,66.17,15080.0,60.4345,60.4437,60.4071,60.4345,15080.0
2020-09-17 13:30:00,66.17,66.24,66.16,66.23,208880.0,60.4345,60.4985,60.4254,60.4893,208880.0
2020-09-17 13:35:00,66.23,66.24,66.21,66.22,23332.0,60.4893,60.4985,60.4711,60.4802,23332.0
2020-09-17 13:40:00,66.23,66.26,66.2,66.24,16406.0,60.4893,60.5167,60.4619,60.4985,16406.0
2020-09-17 13:45:00,66.25,66.27,66.21,66.27,12283.0,60.5076,60.5259,60.4711,60.5259,12283.0
2020-09-17 13:50:00,66.27,66.28,66.25,66.26,15756.0,60.5259,60.535,60.5076,60.5167,15756.0
2020-09-17 13:55:00,66.27,66.28,66.21,66.23,134318.0,60.5259,60.535,60.4711,60.4893,134318.0
2020-09-17 14:00:00,66.24,66.28,66.22,66.27,25882.0,60.4985,60.535,60.4802,60.5259,25882.0
2020-09-17 14:05:00,66.27,66.29,66.27,66.29,12649.0,60.5259,60.5441,60.5259,60.5441,12649.0
2020-09-17 14:10:00,66.29,66.3,66.28,66.29,15630.0,60.5441,60.5533,60.535,60.5441,15630.0
2020-09-17 14:15:00,66.29,66.29,66.27,66.28,17214.0,60.5441,60.5441,60.5259,60.535,17214.0
2020-09-17 14:20:00,66.28,66.31,66.27,66.29,5011.0,60.535,60.5624,60.5259,60.5441,5011.0
2020-09-17 14:25:00,66.29,66.3,66.2,66.22,14894.0,60.5441,60.5533,60.4619,60.4802,14894.0
2020-09-17 14:30:00,66.21,66.24,66.18,66.22,10285.0,60.4711,60.4985,60.4437,60.4802,10285.0
2020-09-17 14:35:00,66.23,66.24,66.21,66.21,14552.0,60.4893,60.4985,60.4711,60.4711,14552.0
2020-09-17 14:40:00,66.22,66.27,66.21,66.26,7360.0,60.4802,60.5259,60.4711,60.5167,7360.0
2020-09-17 14:45:00,66.26,66.29,66.25,66.28,11048.0,60.5167,60.5441,60.5076,60.535,11048.0
2020-09-17 14:50:00,66.28,66.29,66.25,66.29,5700.0,60.535,60.5441,60.5076,60.5441,5700.0
2020-09-17 14:55:00,66.28,66.32,66.28,66.29,16496.0,60.535,60.5715,60.535,60.5441,16496.0
2020-09-17 15:00:00,66.29,66.3,66.14,66.16,21349.0,60.5441,60.5533,60.4071,60.4254,21349.0
2020-09-17 15:05:00,66.15,66.25,66.15,66.23,172607.0,60.4163,60.5076,60.4163,60.4893,172607.0
2020-09-17 15:10:00,66.23,66.35,66.22,66.32,39407.0,60.4893,60.5989,60.4802,60.5715,39407.0
2020-09-17 15:15:00,66.32,66.33,66.27,66.27,32087.0,60.5715,60.5807,60.5259,60.5259,32087.0
2020-09-17 15:20:00,66.28,66.31,66.25,66.25,59064.0,60.535,60.5624,60.5076,60.5076,59064.0
2020-09-17 15:25:00,66.25,66.26,66.21,66.23,18003.0,60.5076,60.5167,60.4711,60.4893,18003.0
2020-09-17 15:30:00,66.22,66.33,66.21,66.31,31257.0,60.4802,60.5807,60.4711,60.5624,31257.0
2020-09-17 15:35:00,66.31,66.35,66.3,66.34,23227.0,60.5624,60.5989,60.5533,60.5898,23227.0
2020-09-17 15:40:00,66.35,66.4,66.35,66.36,31105.0,60.5989,60.6446,60.5989,60.6081,31105.0
2020-09-17 15:45:00,66.36,66.4,66.32,66.38,36297.0,60.6081,60.6446,60.5715,60.6263,36297.0
2020-09-17 15:50:00,66.38,66.42,66.36,66.4,65865.0,60.6263,60.6629,60.6081,60.6446,65865.0
2020-09-17 15:55:00,66.41,66.43,66.33,66.4,150459.0,60.6537,60.672,60.5807,60.6446,150459.0
2020-09-18 09:30:00,66.66,66.72,66.53,66.59,116910.0,60.8821,60.9369,60.7633,60.8181,116910.0
2020-09-18 09:35:00,66.59,66.64,66.5,66.57,79637.0,60.8181,60.8638,60.7359,60.7999,79637.0
2020-09-18 09:40:00,66.57,66.58,66.46,66.47,78783.0,60.7999,60.809,60.6994,60.7085,78783.0
2020-09-18 09:45:00,66.47,66.47,66.35,66.36,62051.0,60.7085,60.7085,60.5989,60.6081,62051.0
2020-09-18 09:50:00,66.39,66.43,66.33,66.42,20291.0,60.6355,60.672,60.5807,60.6629,20291.0
2020-09-18 09:55:00,66.42,66.45,66.39,66.41,22241.0,60.6629,60.6903,60.6355,60.6537,22241.0
2020-09-18 10:00:00,66.42,66.48,66.42,66.47,27485.0,60.6629,60.7177,60.6629,60.7085,27485.0
2020-09-18 10:05:00,66.47,66.5,66.44,66.48,26991.0,60.7085,60.7359,60.6811,60.7177,26991.0
2020-09-18 10:10:00,66.47,66.53,66.44,66.53,27819.0,60.7085,60.7633,60.6811,60.7633,27819.0
2020-09-18 10:15:00,66.53,66.58,66.52,66.57,17335.0,60.7633,60.809,60.7542,60.7999,17335.0
2020-09-18 10:20:00,66.58,66.61,66.56,66.59,43909.0,60.809,60.8364,60.7907,60.8181,43909.0
2020-09-18 10:25:00,66.59,66.61,66.54,66.56,52227.0,60.8181,60.8364,60.7725,60.7907,52227.0
2020-09-18 10:30:00,66.57,66.57,66.5,66.5,27188.0,60.7999,60.7999,60.7359,60.7359,27188.0
2020-09-18 10:35:00,66.5,66.51,66.46,66.49,21287.0,60.7359,60.7451,60.6994,60.7268,21287.0
2020-09-18 10:40:00,66.49,66.56,66.46,66.55,36160.0,60.7268,60.7907,60.6994,60.7816,36160.0
2020-09-18 10:45:00,66.54,66.54,66.43,66.49,19872.0,60.7725,60.7725,60.672,60.7268,19872.0
2020-09-18 10:50:00,66.49,66.49,66.38,66.38,22758.0,60.7268,60.7268,60.6263,60.6263,22758.0
2020-09-18 10:55:00,66.38,66.45,66.38,66.43,12096.0,60.6263,60.6903,60.6263,60.672,12096.0
2020-09-18 11:00:00,66.44,66.46,66.38,66.44,36478.0,60.6811,60.6994,60.6263,60.6811,36478.0
2020-09-18 11:05:00,66.46,66.51,66.46,66.5,21817.0,60.6994,60.7451,60.6994,60.7359,21817.0
2020-09-18 11:10:00,66.5,66.5,66.41,66.46,74716.0,60.7359,60.7359,60.6537,60.6994,74716.0
2020-09-18 11:15:00,66.46,66.5,66.41,66.41,41221.0,60.6994,60.7359,60.6537,60.6537,41221.0
2020-09-18 11:20:00,66.42,66.49,66.42,66.47,63432.0,60.6629,60.7268,60.6629,60.7085,63432.0
2020-09-18 11:25:00,66.47,66.49,66.46,66.47,42076.0,60.7085,60.7268,60.6994,60.7085,42076.0
2020-09-18 11:30:00,66.47,66.48,66.38,66.38,36342.0,60.7085,60.7177,60.6263,60.6263,36342.0
2020-09-18 11:35:00,66.37,66.41,66.34,66.38,47344.0,60.6172,60.6537,60.5898,60.6263,47344.0
2020-09-18 11:40:00,66.38,66.38,66.3,66.31,23864.0,60.6263,60.6263,60.5533,60.5624,23864.0
2020-09-18 11:45:00,66.31,66.4,66.31,66.38,19472.0,60.5624,60.6446,60.5624,60.6263,19472.0
2020-09-18 11:50:00,66.38,66.39,66.33,66.34,12224.0,60.6263,60.6355,60.5807,60.5898,12224.0
2020-09-18 11:55:00,66.34,66.4,66.34,66.36,26129.0,60.5898,60.6446,60.5898,60.6081,26129.0
2020-09-18 12:00:00,66.37,66.42,66.34,66.38,26689.0,60.6172,60.6629,60.5898,60.6263,26689.0
2020-09-18 12:05:00,66.39,66.47,66.38,66.45,31983.0,60.6355,60.7085,60.6263,60.6903,31983.0
2020-09-18 12:10:00,66.45,66.47,66.38,66.4,38029.0,60.6903,60.7085,60.6263,60.6446,38029.0
2020-09-18 12:15:00,66.41,66.42,66.37,66.4,26978.0,60.6537,60.6629,60.6172,60.6446,26978.0
2020-09-18 12:20:00,66.4,66.43,66.37,66.41,54542.0,60.6446,60.672,60.6172,60.6537,54542.0
2020-09-18 12:25:00,66.4,66.43,66.37,66.41,5921.0,60.6446,60.672,60.6172,60.6537,5921.0
2020-09-18 12:30:00,66.41,66.42,66.33,66.37,14898.0,60.6537,60.6629,60.5807,60.6172,14898.0
2020-09-18 12:35:00,66.38,66.4,66.36,66.36,14770.0,60.6263,60.6446,60.6081,60.6081,14770.0
2020-09-18 12:40:00,66.36,66.37,66.32,66.34,17512.0,60.6081,60.6172,60.5715,60.5898,17512.0
2020-09-18 12:45:00,66.34,66.37,66.33,66.34,18068.0,60.5898,60.6172,60.5807,60.5898,18068.0
2020-09-18 12:50:00,66.34,66.35,66.31,66.32,29764.0,60.5898,60.5989,60.5624,60.5715,29764.0
2020-09-18 12:55:00,66.33,66.35,66.31,66.33,35598.0,60.5807,60.5989,60.5624,60.5807,35598.0
2020-09-18 13:00:00,66.33,66.35,66.3,66.34,17465.0,60.5807,60.5989,60.5533,60.5898,17465.0
2020-09-18 13:05:00,66.34,66.34,66.27,66.27,37684.0,60.5898,60.5898,60.5259,60.5259,37684.0
2020-09-18 13:10:00,66.27,66.36,66.26,66.35,22317.0,60.5259,60.6081,60.5167,60.5989,22317.0
2020-09-18 13:15:00,66.35,66.35,66.28,66.29,17698.0,60.5989,60.5989,60.535,60.5441,17698.0
2020-09-18 13:20:00,66.29,66.29,66.18,66.2,19102.0,60.5441,60.5441,60.4437,60.4619,19102.0
2020-09-18 13:25:00,66.2,66.2,66.04,66.04,24291.0,60.4619,60.4619,60.3158,60.3158,24291.0
2020-09-18 13:30:00,66.03,66.05,65.93,66.05,30600.0,60.3067,60.3249,60.2153,60.3249,30600.0
2020-09-18 13:35:00,66.04,66.07,65.96,66.02,30664.0,60.3158,60.3432,60.2427,60.2975,30664.0
2020-09-18 13:40:00,66.03,66.05,65.99,66.05,17506.0,60.3067,60.3249,60.2701,60.3249,17506.0
2020-09-18 13:45:00,66.04,66.09,66.02,66.09,7383.0,60.3158,60.3615,60.2975,60.3615,7383.0
2020-09-18 13:50:00,66.09,66.13,66.06,66.12,12074.0,60.3615,60.398,60.3341,60.3889,12074.0
2020-09-18 13:55:00,66.13,66.17,66.12,66.16,5060.0,60.398,60.4345,60.3889,60.4254,5060.0
2020-09-18 14:00:00,66.16,66.16,66.04,66.06,56904.0,60.4254,60.4254,60.3158,60.3341,56904.0
2020-09-18 14:05:00,66.06,66.13,66.05,66.11,17555.0,60.3341,60.398,60.3249,60.3797,17555.0
2020-09-18 14:10:00,66.11,66.15,66.1,66.13,7767.0,60.3797,60.4163,60.3706,60.398,7767.0
2020-09-18 14:15:00,66.13,66.15,66.08,66.08,12599.0,60.398,60.4163,60.3523,60.3523,12599.0
2020-09-18 14:20:00,66.09,66.17,66.09,66.16,15876.0,60.3615,60.4345,60.3615,60.4254,15876.0
2020-09-18 14:25:00,66.17,66.2,66.16,66.16,8490.0,60.4345,60.4619,60.4254,60.4254,8490.0
2020-09-18 14:30:00,66.16,66.18,66.14,66.18,3951.0,60.4254,60.4437,60.4071,60.4437,3951.0
2020-09-18 14:35:00,66.17,66.18,66.14,66.14,29390.0,60.4345,60.4437,60.4071,60.4071,29390.0
2020-09-18 14:40:00,66.15,66.18,66.12,66.13,32987.0,60.4163,60.4437,60.3889,60.398,32987.0
2020-09-18 14:45:00,66.14,66.16,66.13,66.14,3417.0,60.4071,60.4254,60.398,60.4071,3417.0
2020-09-18 14:50:00,66.15,66.15,66.09,66.09,6191.0,60.4163,60.4163,60.3615,60.3615,6191.0
2020-09-18 14:55:00,66.1,66.18,66.1,66.18,8582.0,60.3706,60.4437,60.3706,60.4437,8582.0
2020-09-18 15:00:00,66.18,66.22,66.16,66.2,31619.0,60.4437,60.4802,60.4254,60.4619,31619.0
2020-09-18 15:05:00,66.2,66.21,66.14,66.16,42442.0,60.4619,60.4711,60.4071,60.4254,42442.0
2020-09-18 15:10:00,66.16,66.17,66.13,66.14,20499.0,60.4254,60.4345,60.398,60.4071,20499.0
2020-09-18 15:15:00,66.14,66.16,66.12,66.14,18965.0,60.4071,60.4254,60.3889,60.4071,18965.0
2020-09-18 15:20:00,66.14,66.14,66.1,66.12,39757.0,60.4071,60.4071,60.3706,60.3889,39757.0
2020-09-18 15:25:00,66.12,66.14,66.09,66.13,55077.0,60.3889,60.4071,60.3615,60.398,55077.0
2020-09-18 15:30:00,66.13,66.16,66.08,66.13,59169.0,60.398,60.4254,60.3523,60.398,59169.0
2020-09-18 15:35:00,66.13,66.15,66.11,66.13,56006.0,60.398,60.4163,60.3797,60.398,56006.0
2020-09-18 15:40:00,66.13,66.13,66.1,66.11,33046.0,60.398,60.398,60.3706,60.3797,33046.0
2020-09-18 15:45:00,66.11,66.16,66.1,66.13,69424.0,60.3797,60.4254,60.3706,60.398,69424.0
2020-09-18 15:50:00,66.13,66.13,66.06,66.08,50753.0,60.398,60.398,60.3341,60.3523,50753.0
2020-09-18 15:55:00,66.08,66.14,66.02,66.04,154661.0,60.3523,60.4071,60.2975,60.3158,154661.0
2020-09-21 09:30:00,65.24,65.34,65.14,65.15,346285.0,59.5852,59.6765,59.4938,59.503,346285.0
2020-09-21 09:35:00,65.18,65.18,65.01,65.03,96299.0,59.5304,59.5304,59.3751,59.3934,96299.0
2020-09-21 09:40:00,65.03,65.14,64.96,65.14,87827.0,59.3934,59.4938,59.3294,59.4938,87827.0
2020-09-21 09:45:00,65.14,65.24,65.09,65.23,87093.0,59.4938,59.5852,59.4482,59.576,87093.0
2020-09-21 09:50:00,65.24,65.29,65.17,65.24,69485.0,59.5852,59.6308,59.5212,59.5852,69485.0
2020-09-21 09:55:00,65.2,65.29,65.16,65.28,50737.0,59.5486,59.6308,59.5121,59.6217,50737.0
2020-09-21 10:00:00,65.28,65.3,65.11,65.17,86148.0,59.6217,59.64,59.4664,59.5212,86148.0
2020-09-21 10:05:00,65.18,65.19,65.11,65.17,54590.0,59.5304,59.5395,59.4664,59.5212,54590.0
2020-09-21 10:10:00,65.16,65.2,65.11,65.11,76837.0,59.5121,59.5486,59.4664,59.4664,76837.0
2020-09-21 10:15:00,65.1,65.14,65.0,65.01,55005.0,59.4573,59.4938,59.366,59.3751,55005.0
2020-09-21 10:20:00,64.99,65.04,64.93,64.96,83901.0,59.3568,59.4025,59.302,59.3294,83901.0
2020-09-21 10:25:00,64.95,64.96,64.89,64.89,84347.0,59.3203,59.3294,59.2655,59.2655,84347.0
2020-09-21 10:30:00,64.89,64.91,64.79,64.82,98413.0,59.2655,59.2838,59.1742,59.2016,98413.0
2020-09-21 10:35:00,64.82,64.82,64.66,64.67,85028.0,59.2016,59.2016,59.0554,59.0646,85028.0
2020-09-21 10:40:00,64.67,64.82,64.66,64.74,97857.0,59.0646,59.2016,59.0554,59.1285,97857.0
2020-09-21 10:45:00,64.74,64.79,64.7,64.75,391621.0,59.1285,59.1742,59.092,59.1376,391621.0
2020-09-21 10:50:00,64.73,64.83,64.71,64.83,74221.0,59.1194,59.2107,59.1011,59.2107,74221.0
2020-09-21 10:55:00,64.83,64.83,64.78,64.79,78975.0,59.2107,59.2107,59.165,59.1742,78975.0
2020-09-21 11:00:00,64.78,64.92,64.77,64.92,55818.0,59.165,59.2929,59.1559,59.2929,55818.0
2020-09-21 11:05:00,64.9,64.99,64.89,64.98,39176.0,59.2746,59.3568,59.2655,59.3477,39176.0
2020-09-21 11:10:00,64.98,64.99,64.86,64.88,76237.0,59.3477,59.3568,59.2381,59.2564,76237.0
2020-09-21 11:15:00,64.88,64.88,64.78,64.8,58472.0,59.2564,59.2564,59.165,59.1833,58472.0
2020-09-21 11:20:00,64.81,64.84,64.8,64.83,56322.0,59.1924,59.2198,59.1833,59.2107,56322.0
2020-09-21 11:25:00,64.82,64.86,64.75,64.81,43776.0,59.2016,59.2381,59.1376,59.1924,43776.0
2020-09-21 11:30:00,64.81,64.84,64.7,64.71,74724.0,59.1924,59.2198,59.092,59.1011,74724.0
2020-09-21 11:35:00,64.71,64.79,64.68,64.75,35664.0,59.1011,59.1742,59.0737,59.1376,35664.0
2020-09-21 11:40:00,64.76,64.82,64.73,64.81,9181.0,59.1468,59.2016,59.1194,59.1924,9181.0
2020-09-21 11:45:00,64.8,64.94,64.8,64.93,17376.0,59.1833,59.3112,59.1833,59.302,17376.0
2020-09-21 11:50:00,64.94,64.95,64.91,64.91,14224.0,59.3112,59.3203,59.2838,59.2838,14224.0
2020-09-21 11:55:00,64.91,64.93,64.9,64.92,6442.0,59.2838,59.302,59.2746,59.2929,6442.0
2020-09-21 12:00:00,64.92,65.03,64.91,65.03,13391.0,59.2929,59.3934,59.2838,59.3934,13391.0
2020-09-21 12:05:00,65.03,65.08,65.03,65.07,74359.0,59.3934,59.439,59.3934,59.4299,74359.0
2020-09-21 12:10:00,65.06,65.06,65.02,65.02,16149.0,59.4208,59.4208,59.3842,59.3842,16149.0
2020-09-21 12:15:00,65.02,65.04,64.98,64.98,20901.0,59.3842,59.4025,59.3477,59.3477,20901.0
2020-09-21 12:20:00,64.99,65.01,64.95,64.98,19912.0,59.3568,59.3751,59.3203,59.3477,19912.0
2020-09-21 12:25:00,64.97,65.02,64.96,65.01,10639.0,59.3386,59.3842,59.3294,59.3751,10639.0
2020-09-21 12:30:00,65.0,65.0,64.95,64.98,6823.0,59.366,59.366,59.3203,59.3477,6823.0
2020-09-21 12:35:00,65.0,65.05,64.99,65.03,5840.0,59.366,59.4116,59.3568,59.3934,5840.0
2020-09-21 12:40:00,65.04,65.09,65.02,65.06,20764.0,59.4025,59.4482,59.3842,59.4208,20764.0
2020-09-21 12:45:00,65.06,65.06,65.0,65.02,3200.0,59.4208,59.4208,59.366,59.3842,3200.0
2020-09-21 12:50:00,65.03,65.05,65.01,65.03,10344.0,59.3934,59.4116,59.3751,59.3934,10344.0
2020-09-21 12:55:00,65.04,65.07,65.0,65.02,13383.0,59.4025,59.4299,59.366,59.3842,13383.0
2020-09-21 13:00:00,65.03,65.05,64.96,65.01,12202.0,59.3934,59.4116,59.3294,59.3751,12202.0
2020-09-21 13:05:00,64.99,65.03,64.97,65.02,6573.0,59.3568,59.3934,59.3386,59.3842,6573.0
2020-09-21 13:10:00,65.02,65.09,65.01,65.09,4845.0,59.3842,59.4482,59.3751,59.4482,4845.0
2020-09-21 13:15:00,65.09,65.12,65.07,65.08,17234.0,59.4482,59.4756,59.4299,59.439,17234.0
2020-09-21 13:20:00,65.08,65.12,65.07,65.12,63441.0,59.439,59.4756,59.4299,59.4756,63441.0
2020-09-21 13:25:00,65.11,65.13,65.1,65.12,11312.0,59.4664,59.4847,59.4573,59.4756,11312.0
2020-09-21 13:30:00,65.14,65.19,65.13,65.19,10538.0,59.4938,59.5395,59.4847,59.5395,10538.0
2020-09-21 13:35:00,65.18,65.22,65.17,65.21,18093.0,59.5304,59.5669,59.5212,59.5578,18093.0
2020-09-21 13:40:00,65.21,65.21,65.17,65.18,12741.0,59.5578,59.5578,59.5212,59.5304,12741.0
2020-09-21 13:45:00,65.17,65.22,65.16,65.18,45304.0,59.5212,59.5669,59.5121,59.5304,45304.0
2020-09-21 13:50:00,65.19,65.23,65.16,65.17,26932.0,59.5395,59.576,59.5121,59.5212,26932.0
2020-09-21 13:55:00,65.17,65.21,65.15,65.18,14491.0,59.5212,59.5578,59.503,59.5304,14491.0
2020-09-21 14:00:00,65.18,65.25,65.17,65.24,36737.0,59.5304,59.5943,59.5212,59.5852,36737.0
2020-09-21 14:05:00,65.25,65.25,65.14,65.17,18604.0,59.5943,59.5943,59.4938,59.5212,18604.0
2020-09-21 14:10:00,65.18,65.19,65.13,65.17,14242.0,59.5304,59.5395,59.4847,59.5212,14242.0
2020-09-21 14:15:00,65.17,65.21,65.15,65.19,32579.0,59.5212,59.5578,59.503,59.5395,32579.0
2020-09-21 14:20:00,65.2,65.26,65.2,65.23,28991.0,59.5486,59.6034,59.5486,59.576,28991.0
2020-09-21 14:25:00,65.23,65.29,65.23,65.26,15498.0,59.576,59.6308,59.576,59.6034,15498.0
2020-09-21 14:30:00,65.26,65.26,65.15,65.18,26779.0,59.6034,59.6034,59.503,59.5304,26779.0
2020-09-21 14:35:00,65.17,65.17,65.13,65.15,21968.0,59.5212,59.5212,59.4847,59.503,21968.0
2020-09-21 14:40:00,65.15,65.18,65.12,65.12,22247.0,59.503,59.5304,59.4756,59.4756,22247.0
2020-09-21 14:45:00,65.13,65.15,65.1,65.12,8889.0,59.4847,59.503,59.4573,59.4756,8889.0
2020-09-21 14:50:00,65.12,65.17,65.12,65.15,7600.0,59.4756,59.5212,59.4756,59.503,7600.0
2020-09-21 14:55:00,65.15,65.23,65.15,65.19,60859.0,59.503,59.576,59.503,59.5395,60859.0
2020-09-21 15:00:00,65.18,65.3,65.18,65.3,20332.0,59.5304,59.64,59.5304,59.64,20332.0
2020-09-21 15:05:00,65.3,65.31,65.27,65.31,22658.0,59.64,59.6491,59.6126,59.6491,22658.0
2020-09-21 15:10:00,65.31,65.33,65.28,65.28,12198.0,59.6491,59.6674,59.6217,59.6217,12198.0
2020-09-21 15:15:00,65.28,65.35,65.28,65.29,33642.0,59.6217,59.6856,59.6217,59.6308,33642.0
2020-09-21 15:20:00,65.29,65.36,65.27,65.35,19146.0,59.6308,59.6948,59.6126,59.6856,19146.0
2020-09-21 15:25:00,65.36,65.37,65.32,65.33,31817.0,59.6948,59.7039,59.6582,59.6674,31817.0
2020-09-21 15:30:00,65.33,65.36,65.27,65.31,24226.0,59.6674,59.6948,59.6126,59.6491,24226.0
2020-09-21 15:35:00,65.31,65.38,65.3,65.34,17838.0,59.6491,59.713,59.64,59.6765,17838.0
2020-09-21 15:40:00,65.35,65.37,65.31,65.35,48633.0,59.6856,59.7039,59.6491,59.6856,48633.0
2020-09-21 15:45:00,65.35,65.38,65.32,65.33,41358.0,59.6856,59.713,59.6582,59.6674,41358.0
2020-09-21 15:50:00,65.33,65.4,65.33,65.37,69573.0,59.6674,59.7313,59.6674,59.7039,69573.0
2020-09-21 15:55:00,65.37,65.5,65.37,65.47,228613.0,59.7039,59.8226,59.7039,59.7952,228613.0
2020-09-22 09:30:00,64.72,64.75,64.6,64.65,164129.0,59.1102,59.1376,59.0006,59.0463,164129.0
2020-09-22 09:35:00,64.66,64.71,64.62,64.71,79955.0,59.0554,59.1011,59.0189,59.1011,79955.0
2020-09-22 09:40:00,64.7,64.74,64.59,64.6,73349.0,59.092,59.1285,58.9915,59.0006,73349.0
2020-09-22 09:45:00,64.6,64.62,64.38,64.39,123720.0,59.0006,59.0189,58.7997,58.8088,123720.0
2020-09-22 09:50:00,64.38,64.39,64.31,64.32,129906.0,58.7997,58.8088,58.7358,58.7449,129906.0
2020-09-22 09:55:00,64.31,64.41,64.3,64.38,306398.0,58.7358,58.8271,58.7266,58.7997,306398.0
2020-09-22 10:00:00,64.38,64.46,64.33,64.45,154859.0,58.7997,58.8728,58.754,58.8636,154859.0
2020-09-22 10:05:00,64.45,64.48,64.39,64.47,62250.0,58.8636,58.891,58.8088,58.8819,62250.0
2020-09-22 10:10:00,64.47,64.57,64.44,64.56,58409.0,58.8819,58.9732,58.8545,58.9641,58409.0
2020-09-22 10:15:00,64.56,64.56,64.51,64.56,15821.0,58.9641,58.9641,58.9184,58.9641,15821.0
2020-09-22 10:20:00,64.56,64.59,64.47,64.47,61136.0,58.9641,58.9915,58.8819,58.8819,61136.0
2020-09-22 10:25:00,64.48,64.58,64.48,64.58,97159.0,58.891,58.9824,58.891,58.9824,97159.0
2020-09-22 10:30:00,64.58,64.62,64.48,64.49,40244.0,58.9824,59.0189,58.891,58.9002,40244.0
2020-09-22 10:35:00,64.49,64.53,64.42,64.42,40112.0,58.9002,58.9367,58.8362,58.8362,40112.0
2020-09-22 10:40:00,64.42,64.43,64.31,64.31,54125.0,58.8362,58.8454,58.7358,58.7358,54125.0
2020-09-22 10:45:00,64.3,64.3,64.16,64.17,92740.0,58.7266,58.7266,58.5988,58.6079,92740.0
2020-09-22 10:50:00,64.17,64.23,64.14,64.22,39957.0,58.6079,58.6627,58.5805,58.6536,39957.0
2020-09-22 10:55:00,64.21,64.21,64.07,64.07,58708.0,58.6444,58.6444,58.5166,58.5166,58708.0
2020-09-22 11:00:00,64.08,64.1,63.99,64.01,70858.0,58.5257,58.544,58.4435,58.4618,70858.0
2020-09-22 11:05:00,64.02,64.07,63.99,64.03,23124.0,58.4709,58.5166,58.4435,58.48,23124.0
2020-09-22 11:10:00,64.04,64.13,64.01,64.11,19939.0,58.4892,58.5714,58.4618,58.5531,19939.0
2020-09-22 11:15:00,64.12,64.22,64.11,64.2,42039.0,58.5622,58.6536,58.5531,58.6353,42039.0
2020-09-22 11:20:00,64.2,64.21,64.14,64.18,44516.0,58.6353,58.6444,58.5805,58.617,44516.0
2020-09-22 11:25:00,64.17,64.19,64.12,64.17,17063.0,58.6079,58.6262,58.5622,58.6079,17063.0
2020-09-22 11:30:00,64.18,64.2,64.02,64.03,69914.0,58.617,58.6353,58.4709,58.48,69914.0
2020-09-22 11:35:00,64.03,64.11,64.02,64.11,27188.0,58.48,58.5531,58.4709,58.5531,27188.0
2020-09-22 11:40:00,64.11,64.17,64.09,64.11,41179.0,58.5531,58.6079,58.5348,58.5531,41179.0
2020-09-22 11:45:00,64.11,64.19,64.11,64.18,17010.0,58.5531,58.6262,58.5531,58.617,17010.0
2020-09-22 11:50:00,64.18,64.19,64.14,64.15,3300.0,58.617,58.6262,58.5805,58.5896,3300.0
2020-09-22 11:55:00,64.17,64.25,64.16,64.24,9894.0,58.6079,58.681,58.5988,58.6718,9894.0
2020-09-22 12:00:00,64.25,64.28,64.23,64.27,20563.0,58.681,58.7084,58.6627,58.6992,20563.0
2020-09-22 12:05:00,64.3,64.31,64.28,64.28,5008.0,58.7266,58.7358,58.7084,58.7084,5008.0
2020-09-22 12:10:00,64.28,64.32,64.28,64.3,14431.0,58.7084,58.7449,58.7084,58.7266,14431.0
2020-09-22 12:15:00,64.31,64.32,64.26,64.3,15113.0,58.7358,58.7449,58.6901,58.7266,15113.0
2020-09-22 12:20:00,64.3,64.35,64.3,64.35,13357.0,58.7266,58.7723,58.7266,58.7723,13357.0
2020-09-22 12:25:00,64.35,64.36,64.31,64.35,3322.0,58.7723,58.7814,58.7358,58.7723,3322.0
2020-09-22 12:30:00,64.36,64.39,64.35,64.35,8600.0,58.7814,58.8088,58.7723,58.7723,8600.0
2020-09-22 12:35:00,64.35,64.39,64.34,64.35,3493.0,58.7723,58.8088,58.7632,58.7723,3493.0
2020-09-22 12:40:00,64.35,64.35,64.3,64.32,9540.0,58.7723,58.7723,58.7266,58.7449,9540.0
2020-09-22 12:45:00,64.32,64.32,64.23,64.23,18129.0,58.7449,58.7449,58.6627,58.6627,18129.0
2020-09-22 12:50:00,64.23,64.25,64.18,64.19,10641.0,58.6627,58.681,58.617,58.6262,10641.0
2020-09-22 12:55:00,64.19,64.19,64.15,64.17,7631.0,58.6262,58.6262,58.5896,58.6079,7631.0
2020-09-22 13:00:00,64.17,64.2,64.16,64.19,16260.0,58.6079,58.6353,58.5988,58.6262,16260.0
2020-09-22 13:05:00,64.19,64.22,64.19,64.2,4727.0,58.6262,58.6536,58.6262,58.6353,4727.0
2020-09-22 13:10:00,64.21,64.24,64.21,64.24,8983.0,58.6444,58.6718,58.6444,58.6718,8983.0
2020-09-22 13:15:00,64.22,64.24,64.21,64.23,12242.0,58.6536,58.6718,58.6444,58.6627,12242.0
2020-09-22 13:20:00,64.23,64.26,64.22,64.26,20810.0,58.6627,58.6901,58.6536,58.6901,20810.0
2020-09-22 13:25:00,64.27,64.29,64.26,64.28,2437.0,58.6992,58.7175,58.6901,58.7084,2437.0
2020-09-22 13:30:00,64.28,64.28,64.26,64.26,8761.0,58.7084,58.7084,58.6901,58.6901,8761.0
2020-09-22 13:35:00,64.26,64.27,64.23,64.25,9332.0,58.6901,58.6992,58.6627,58.681,9332.0
2020-09-22 13:40:00,64.25,64.26,64.24,64.25,11406.0,58.681,58.6901,58.6718,58.681,11406.0
2020-09-22 13:45:00,64.26,64.27,64.24,64.27,32776.0,58.6901,58.6992,58.6718,58.6992,32776.0
2020-09-22 13:50:00,64.27,64.28,64.26,64.28,13900.0,58.6992,58.7084,58.6901,58.7084,13900.0
2020-09-22 13:55:00,64.28,64.3,64.27,64.29,11721.0,58.7084,58.7266,58.6992,58.7175,11721.0
2020-09-22 14:00:00,64.3,64.4,64.3,64.4,21508.0,58.7266,58.818,58.7266,58.818,21508.0
2020-09-22 14:05:00,64.41,64.42,64.39,64.41,32875.0,58.8271,58.8362,58.8088,58.8271,32875.0
2020-09-22 14:10:00,64.39,64.39,64.36,64.37,34897.0,58.8088,58.8088,58.7814,58.7906,34897.0
2020-09-22 14:15:00,64.38,64.4,64.37,64.39,10040.0,58.7997,58.818,58.7906,58.8088,10040.0
2020-09-22 14:20:00,64.39,64.39,64.32,64.32,19708.0,58.8088,58.8088,58.7449,58.7449,19708.0
2020-09-22 14:25:00,64.33,64.37,64.33,64.37,8861.0,58.754,58.7906,58.754,58.7906,8861.0
2020-09-22 14:30:00,64.38,64.38,64.32,64.32,6661.0,58.7997,58.7997,58.7449,58.7449,6661.0
2020-09-22 14:35:00,64.32,64.38,64.31,64.37,14345.0,58.7449,58.7997,58.7358,58.7906,14345.0
2020-09-22 14:40:00,64.37,64.42,64.35,64.4,17885.0,58.7906,58.8362,58.7723,58.818,17885.0
2020-09-22 14:45:00,64.4,64.4,64.37,64.37,6466.0,58.818,58.818,58.7906,58.7906,6466.0
2020-09-22 14:50:00,64.36,64.39,64.36,64.36,3900.0,58.7814,58.8088,58.7814,58.7814,3900.0
2020-09-22 14:55:00,64.36,64.39,64.34,64.35,5900.0,58.7814,58.8088,58.7632,58.7723,5900.0
2020-09-22 15:00:00,64.36,64.37,64.32,64.36,7677.0,58.7814,58.7906,58.7449,58.7814,7677.0
2020-09-22 15:05:00,64.36,64.4,64.35,64.39,31425.0,58.7814,58.818,58.7723,58.8088,31425.0
2020-09-22 15:10:00,64.4,64.4,64.36,64.36,5189.0,58.818,58.818,58.7814,58.7814,5189.0
2020-09-22 15:15:00,64.35,64.4,64.33,64.39,16128.0,58.7723,58.818,58.754,58.8088,16128.0
2020-09-22 15:20:00,64.39,64.43,64.38,64.42,12347.0,58.8088,58.8454,58.7997,58.8362,12347.0
2020-09-22 15:25:00,64.42,64.5,64.42,64.5,14614.0,58.8362,58.9093,58.8362,58.9093,14614.0
2020-09-22 15:30:00,64.5,64.51,64.43,64.47,15057.0,58.9093,58.9184,58.8454,58.8819,15057.0
2020-09-22 15:35:00,64.47,64.5,64.47,64.5,9773.0,58.8819,58.9093,58.8819,58.9093,9773.0
2020-09-22 15:40:00,64.5,64.53,64.5,64.51,37942.0,58.9093,58.9367,58.9093,58.9184,37942.0
2020-09-22 15:45:00,64.51,64.57,64.51,64.54,50061.0,58.9184,58.9732,58.9184,58.9458,50061.0
2020-09-22 15:50:00,64.54,64.54,64.47,64.51,51491.0,58.9458,58.9458,58.8819,58.9184,51491.0
2020-09-22 15:55:00,64.51,64.54,64.41,64.42,459386.0,58.9184,58.9458,58.8271,58.8362,459386.0
2020-09-23 09:30:00,64.42,64.44,64.34,64.42,126566.0,58.8362,58.8545,58.7632,58.8362,126566.0
2020-09-23 09:35:00,64.45,64.49,64.42,64.48,81087.0,58.8636,58.9002,58.8362,58.891,81087.0
2020-09-23 09:40:00,64.47,64.47,64.37,64.41,191979.0,58.8819,58.8819,58.7906,58.8271,191979.0
2020-09-23 09:45:00,64.41,64.45,64.38,64.44,58726.0,58.8271,58.8636,58.7997,58.8545,58726.0
2020-09-23 09:50:00,64.41,64.41,64.3,64.31,38990.0,58.8271,58.8271,58.7266,58.7358,38990.0
2020-09-23 09:55:00,64.31,64.33,64.25,64.27,88357.0,58.7358,58.754,58.681,58.6992,88357.0
2020-09-23 10:00:00,64.26,64.34,64.26,64.34,33112.0,58.6901,58.7632,58.6901,58.7632,33112.0
2020-09-23 10:05:00,64.33,64.33,64.23,64.23,43849.0,58.754,58.754,58.6627,58.6627,43849.0
2020-09-23 10:10:00,64.23,64.26,64.19,64.26,32173.0,58.6627,58.6901,58.6262,58.6901,32173.0
2020-09-23 10:15:00,64.26,64.27,64.09,64.09,139005.0,58.6901,58.6992,58.5348,58.5348,139005.0
2020-09-23 10:20:00,64.09,64.09,63.99,64.02,81822.0,58.5348,58.5348,58.4435,58.4709,81822.0
2020-09-23 10:25:00,64.03,64.09,64.0,64.05,80438.0,58.48,58.5348,58.4526,58.4983,80438.0
2020-09-23 10:30:00,64.06,64.08,63.98,63.98,62236.0,58.5074,58.5257,58.4344,58.4344,62236.0
2020-09-23 10:35:00,63.98,63.98,63.84,63.86,96137.0,58.4344,58.4344,58.3065,58.3248,96137.0
2020-09-23 10:40:00,63.85,63.96,63.85,63.95,31377.0,58.3156,58.4161,58.3156,58.407,31377.0
2020-09-23 10:45:00,63.94,64.02,63.91,64.0,28972.0,58.3978,58.4709,58.3704,58.4526,28972.0
2020-09-23 10:50:00,64.02,64.02,63.91,63.95,46709.0,58.4709,58.4709,58.3704,58.407,46709.0
2020-09-23 10:55:00,63.95,64.0,63.91,63.97,34238.0,58.407,58.4526,58.3704,58.4252,34238.0
2020-09-23 11:00:00,63.97,64.03,63.94,64.03,44019.0,58.4252,58.48,58.3978,58.48,44019.0
2020-09-23 11:05:00,64.02,64.1,64.02,64.09,29362.0,58.4709,58.544,58.4709,58.5348,29362.0
2020-09-23 11:10:00,64.09,64.1,64.03,64.04,35608.0,58.5348,58.544,58.48,58.4892,35608.0
2020-09-23 11:15:00,64.05,64.08,64.02,64.05,24143.0,58.4983,58.5257,58.4709,58.4983,24143.0
2020-09-23 11:20:00,64.05,64.06,63.98,63.98,18031.0,58.4983,58.5074,58.4344,58.4344,18031.0
2020-09-23 11:25:00,63.98,64.02,63.93,63.96,24908.0,58.4344,58.4709,58.3887,58.4161,24908.0
2020-09-23 11:30:00,63.95,63.98,63.9,63.92,21986.0,58.407,58.4344,58.3613,58.3796,21986.0
2020-09-23 11:35:00,63.91,63.94,63.87,63.94,63078.0,58.3704,58.3978,58.3339,58.3978,63078.0
2020-09-23 11:40:00,63.94,63.94,63.89,63.92,63315.0,58.3978,58.3978,58.3522,58.3796,63315.0
2020-09-23 11:45:00,63.92,63.92,63.84,63.87,70366.0,58.3796,58.3796,58.3065,58.3339,70366.0
2020-09-23 11:50:00,63.86,63.88,63.81,63.86,39982.0,58.3248,58.343,58.2791,58.3248,39982.0
2020-09-23 11:55:00,63.85,63.9,63.85,63.87,9967.0,58.3156,58.3613,58.3156,58.3339,9967.0
2020-09-23 12:00:00,63.88,63.94,63.85,63.91,25442.0,58.343,58.3978,58.3156,58.3704,25442.0
2020-09-23 12:05:00,63.91,63.97,63.89,63.95,20593.0,58.3704,58.4252,58.3522,58.407,20593.0
2020-09-23 12:10:00,63.95,63.98,63.93,63.94,9775.0,58.407,58.4344,58.3887,58.3978,9775.0
2020-09-23 12:15:00,63.94,64.0,63.92,63.93,27345.0,58.3978,58.4526,58.3796,58.3887,27345.0
2020-09-23 12:20:00,63.93,63.95,63.89,63.94,22958.0,58.3887,58.407,58.3522,58.3978,22958.0
2020-09-23 12:25:00,63.94,64.0,63.94,63.98,33874.0,58.3978,58.4526,58.3978,58.4344,33874.0
2020-09-23 12:30:00,63.97,63.99,63.94,63.95,31200.0,58.4252,58.4435,58.3978,58.407,31200.0
2020-09-23 12:35:00,63.95,64.03,63.94,64.03,24794.0,58.407,58.48,58.3978,58.48,24794.0
2020-09-23 12:40:00,64.02,64.07,64.02,64.06,6756.0,58.4709,58.5166,58.4709,58.5074,6756.0
2020-09-23 12:45:00,64.06,64.07,64.04,64.06,10731.0,58.5074,58.5166,58.4892,58.5074,10731.0
2020-09-23 12:50:00,64.06,64.07,64.03,64.04,33747.0,58.5074,58.5166,58.48,58.4892,33747.0
2020-09-23 12:55:00,64.04,64.07,64.04,64.05,12658.0,58.4892,58.5166,58.4892,58.4983,12658.0
2020-09-23 13:00:00,64.06,64.07,64.0,64.01,40764.0,58.5074,58.5166,58.4526,58.4618,40764.0
2020-09-23 13:05:00,64.01,64.05,64.0,64.01,128281.0,58.4618,58.4983,58.4526,58.4618,128281.0
2020-09-23 13:10:00,64.01,64.01,63.97,63.97,45287.0,58.4618,58.4618,58.4252,58.4252,45287.0
2020-09-23 13:15:00,63.97,64.01,63.95,64.0,13010.0,58.4252,58.4618,58.407,58.4526,13010.0
2020-09-23 13:20:00,64.0,64.03,64.0,64.03,6770.0,58.4526,58.48,58.4526,58.48,6770.0
2020-09-23 13:25:00,64.03,64.03,63.95,63.95,17839.0,58.48,58.48,58.407,58.407,17839.0
2020-09-23 13:30:00,63.96,63.97,63.94,63.95,21935.0,58.4161,58.4252,58.3978,58.407,21935.0
2020-09-23 13:35:00,63.95,63.96,63.92,63.93,23386.0,58.407,58.4161,58.3796,58.3887,23386.0
2020-09-23 13:40:00,63.93,63.93,63.89,63.89,30213.0,58.3887,58.3887,58.3522,58.3522,30213.0
2020-09-23 13:45:00,63.89,63.92,63.87,63.89,27595.0,58.3522,58.3796,58.3339,58.3522,27595.0
2020-09-23 13:50:00,63.88,63.88,63.8,63.83,23826.0,58.343,58.343,58.27,58.2974,23826.0
2020-09-23 13:55:00,63.84,63.87,63.82,63.84,14864.0,58.3065,58.3339,58.2882,58.3065,14864.0
2020-09-23 14:00:00,63.84,63.84,63.74,63.76,52527.0,58.3065,58.3065,58.2152,58.2334,52527.0
2020-09-23 14:05:00,63.76,63.78,63.69,63.69,56220.0,58.2334,58.2517,58.1695,58.1695,56220.0
2020-09-23 14:10:00,63.7,63.74,63.65,63.74,42501.0,58.1786,58.2152,58.133,58.2152,42501.0
2020-09-23 14:15:00,63.74,63.74,63.46,63.48,76736.0,58.2152,58.2152,57.9594,57.9777,76736.0
2020-09-23 14:20:00,63.5,63.62,63.49,63.57,78532.0,57.996,58.1056,57.9868,58.0599,78532.0
2020-09-23 14:25:00,63.57,63.6,63.53,63.54,69520.0,58.0599,58.0873,58.0234,58.0325,69520.0
2020-09-23 14:30:00,63.53,63.59,63.51,63.59,68444.0,58.0234,58.0782,58.0051,58.0782,68444.0
2020-09-23 14:35:00,63.6,63.6,63.53,63.57,46452.0,58.0873,58.0873,58.0234,58.0599,46452.0
2020-09-23 14:40:00,63.57,63.57,63.48,63.5,31795.0,58.0599,58.0599,57.9777,57.996,31795.0
2020-09-23 14:45:00,63.51,63.53,63.47,63.48,22626.0,58.0051,58.0234,57.9686,57.9777,22626.0
2020-09-23 14:50:00,63.48,63.56,63.46,63.46,37298.0,57.9777,58.0508,57.9594,57.9594,37298.0
2020-09-23 14:55:00,63.45,63.46,63.41,63.44,45484.0,57.9503,57.9594,57.9138,57.9412,45484.0
2020-09-23 15:00:00,63.44,63.49,63.37,63.38,43654.0,57.9412,57.9868,57.8772,57.8864,43654.0
2020-09-23 15:05:00,63.38,63.42,63.33,63.42,42006.0,57.8864,57.9229,57.8407,57.9229,42006.0
2020-09-23 15:10:00,63.42,63.54,63.4,63.53,73599.0,57.9229,58.0325,57.9046,58.0234,73599.0
2020-09-23 15:15:00,63.52,63.52,63.44,63.52,47598.0,58.0142,58.0142,57.9412,58.0142,47598.0
2020-09-23 15:20:00,63.51,63.56,63.48,63.48,59060.0,58.0051,58.0508,57.9777,57.9777,59060.0
2020-09-23 15:25:00,63.49,63.55,63.45,63.54,50663.0,57.9868,58.0416,57.9503,58.0325,50663.0
2020-09-23 15:30:00,63.55,63.57,63.52,63.53,80208.0,58.0416,58.0599,58.0142,58.0234,80208.0
2020-09-23 15:35:00,63.54,63.56,63.52,63.55,65976.0,58.0325,58.0508,58.0142,58.0416,65976.0
2020-09-23 15:40:00,63.54,63.58,63.53,63.57,74646.0,58.0325,58.069,58.0234,58.0599,74646.0
2020-09-23 15:45:00,63.56,63.58,63.5,63.52,117553.0,58.0508,58.069,57.996,58.0142,117553.0
2020-09-23 15:50:00,63.51,63.51,63.45,63.46,102044.0,58.0051,58.0051,57.9503,57.9594,102044.0
2020-09-23 15:55:00,63.47,63.52,63.41,63.44,192040.0,57.9686,58.0142,57.9138,57.9412,192040.0
2020-09-24 09:30:00,62.26,62.32,62.12,62.22,202741.0,56.8635,56.9183,56.7356,56.8269,202741.0
2020-09-24 09:35:00,62.22,62.28,62.13,62.18,183912.0,56.8269,56.8817,56.7447,56.7904,183912.0
2020-09-24 09:40:00,62.18,62.25,62.11,62.25,51357.0,56.7904,56.8543,56.7265,56.8543,51357.0
2020-09-24 09:45:00,62.23,62.46,62.2,62.46,88266.0,56.8361,57.0461,56.8087,57.0461,88266.0
2020-09-24 09:50:00,62.48,62.53,62.44,62.51,34297.0,57.0644,57.11,57.0278,57.0918,34297.0
2020-09-24 09:55:00,62.51,62.51,62.41,62.46,43523.0,57.0918,57.0918,57.0004,57.0461,43523.0
2020-09-24 10:00:00,62.46,62.62,62.46,62.61,79016.0,57.0461,57.1922,57.0461,57.1831,79016.0
2020-09-24 10:05:00,62.65,62.72,62.61,62.7,95682.0,57.2196,57.2836,57.1831,57.2653,95682.0
2020-09-24 10:10:00,62.7,62.71,62.62,62.68,93002.0,57.2653,57.2744,57.1922,57.247,93002.0
2020-09-24 10:15:00,62.68,62.77,62.67,62.71,23114.0,57.247,57.3292,57.2379,57.2744,23114.0
2020-09-24 10:20:00,62.71,62.71,62.56,62.56,78205.0,57.2744,57.2744,57.1374,57.1374,78205.0
2020-09-24 10:25:00,62.57,62.6,62.52,62.54,83636.0,57.1466,57.174,57.1009,57.1192,83636.0
2020-09-24 10:30:00,62.54,62.54,62.39,62.39,97050.0,57.1192,57.1192,56.9822,56.9822,97050.0
2020-09-24 10:35:00,62.4,62.4,62.32,62.33,107153.0,56.9913,56.9913,56.9183,56.9274,107153.0
2020-09-24 10:40:00,62.34,62.43,62.31,62.33,71027.0,56.9365,57.0187,56.9091,56.9274,71027.0
2020-09-24 10:45:00,62.34,62.48,62.33,62.43,87346.0,56.9365,57.0644,56.9274,57.0187,87346.0
2020-09-24 10:50:00,62.43,62.51,62.39,62.49,43859.0,57.0187,57.0918,56.9822,57.0735,43859.0
2020-09-24 10:55:00,62.48,62.55,62.42,62.54,29081.0,57.0644,57.1283,57.0096,57.1192,29081.0
2020-09-24 11:00:00,62.54,62.54,62.49,62.49,25476.0,57.1192,57.1192,57.0735,57.0735,25476.0
2020-09-24 11:05:00,62.5,62.53,62.4,62.43,18755.0,57.0826,57.11,56.9913,57.0187,18755.0
2020-09-24 11:10:00,62.44,62.56,62.43,62.56,67792.0,57.0278,57.1374,57.0187,57.1374,67792.0
2020-09-24 11:15:00,62.57,62.57,62.48,62.54,33443.0,57.1466,57.1466,57.0644,57.1192,33443.0
2020-09-24 11:20:00,62.52,62.64,62.5,62.63,38284.0,57.1009,57.2105,57.0826,57.2014,38284.0
2020-09-24 11:25:00,62.62,62.68,62.61,62.65,61961.0,57.1922,57.247,57.1831,57.2196,61961.0
2020-09-24 11:30:00,62.64,62.73,62.64,62.73,27519.0,57.2105,57.2927,57.2105,57.2927,27519.0
2020-09-24 11:35:00,62.72,62.77,62.71,62.76,10797.0,57.2836,57.3292,57.2744,57.3201,10797.0
2020-09-24 11:40:00,62.78,62.81,62.76,62.78,20228.0,57.3384,57.3658,57.3201,57.3384,20228.0
2020-09-24 11:45:00,62.78,62.79,62.71,62.73,21111.0,57.3384,57.3475,57.2744,57.2927,21111.0
2020-09-24 11:50:00,62.74,62.81,62.74,62.75,25361.0,57.3018,57.3658,57.3018,57.311,25361.0
2020-09-24 11:55:00,62.76,62.88,62.74,62.85,26782.0,57.3201,57.4297,57.3018,57.4023,26782.0
2020-09-24 12:00:00,62.86,62.91,62.86,62.91,21251.0,57.4114,57.4571,57.4114,57.4571,21251.0
2020-09-24 12:05:00,62.91,62.95,62.88,62.95,53367.0,57.4571,57.4936,57.4297,57.4936,53367.0
2020-09-24 12:10:00,62.95,62.95,62.88,62.89,22090.0,57.4936,57.4936,57.4297,57.4388,22090.0
2020-09-24 12:15:00,62.88,62.93,62.83,62.84,12333.0,57.4297,57.4754,57.384,57.3932,12333.0
2020-09-24 12:20:00,62.86,62.89,62.84,62.85,14158.0,57.4114,57.4388,57.3932,57.4023,14158.0
2020-09-24 12:25:00,62.86,62.92,62.86,62.88,8695.0,57.4114,57.4662,57.4114,57.4297,8695.0
2020-09-24 12:30:00,62.88,62.88,62.82,62.82,26997.0,57.4297,57.4297,57.3749,57.3749,26997.0
2020-09-24 12:35:00,62.83,62.85,62.79,62.82,71002.0,57.384,57.4023,57.3475,57.3749,71002.0
2020-09-24 12:40:00,62.81,62.89,62.8,62.89,14271.0,57.3658,57.4388,57.3566,57.4388,14271.0
2020-09-24 12:45:00,62.89,62.92,62.87,62.91,15447.0,57.4388,57.4662,57.4206,57.4571,15447.0
2020-09-24 12:50:00,62.92,62.93,62.86,62.9,11558.0,57.4662,57.4754,57.4114,57.448,11558.0
2020-09-24 12:55:00,62.9,62.98,62.9,62.98,6445.0,57.448,57.521,57.448,57.521,6445.0
2020-09-24 13:00:00,62.98,62.99,62.92,62.96,56640.0,57.521,57.5302,57.4662,57.5028,56640.0
2020-09-24 13:05:00,62.95,63.03,62.94,63.01,333221.0,57.4936,57.5667,57.4845,57.5484,333221.0
2020-09-24 13:10:00,63.01,63.15,63.01,63.15,61302.0,57.5484,57.6763,57.5484,57.6763,61302.0
2020-09-24 13:15:00,63.16,63.2,63.12,63.12,67966.0,57.6854,57.722,57.6489,57.6489,67966.0
2020-09-24 13:20:00,63.12,63.17,63.11,63.14,18246.0,57.6489,57.6946,57.6398,57.6672,18246.0
2020-09-24 13:25:00,63.14,63.19,63.13,63.17,14445.0,57.6672,57.7128,57.658,57.6946,14445.0
2020-09-24 13:30:00,63.17,63.23,63.15,63.21,33233.0,57.6946,57.7494,57.6763,57.7311,33233.0
2020-09-24 13:35:00,63.21,63.21,63.12,63.19,34705.0,57.7311,57.7311,57.6489,57.7128,34705.0
2020-09-24 13:40:00,63.19,63.25,63.18,63.25,20738.0,57.7128,57.7676,57.7037,57.7676,20738.0
2020-09-24 13:45:00,63.26,63.29,63.23,63.23,12073.0,57.7768,57.8042,57.7494,57.7494,12073.0
2020-09-24 13:50:00,63.23,63.26,63.22,63.23,8421.0,57.7494,57.7768,57.7402,57.7494,8421.0
2020-09-24 13:55:00,63.23,63.23,63.1,63.12,24680.0,57.7494,57.7494,57.6306,57.6489,24680.0
2020-09-24 14:00:00,63.13,63.16,63.07,63.09,13401.0,57.658,57.6854,57.6032,57.6215,13401.0
2020-09-24 14:05:00,63.1,63.12,63.09,63.1,14048.0,57.6306,57.6489,57.6215,57.6306,14048.0
2020-09-24 14:10:00,63.09,63.1,63.07,63.08,4442.0,57.6215,57.6306,57.6032,57.6124,4442.0
2020-09-24 14:15:00,63.09,63.12,62.99,63.0,22434.0,57.6215,57.6489,57.5302,57.5393,22434.0
2020-09-24 14:20:00,62.99,62.99,62.96,62.97,4971.0,57.5302,57.5302,57.5028,57.5119,4971.0
2020-09-24 14:25:00,62.97,63.02,62.95,63.01,12426.0,57.5119,57.5576,57.4936,57.5484,12426.0
2020-09-24 14:30:00,63.03,63.06,62.99,63.05,17668.0,57.5667,57.5941,57.5302,57.585,17668.0
2020-09-24 14:35:00,63.05,63.08,63.01,63.08,18500.0,57.585,57.6124,57.5484,57.6124,18500.0
2020-09-24 14:40:00,63.07,63.11,63.04,63.09,20695.0,57.6032,57.6398,57.5758,57.6215,20695.0
2020-09-24 14:45:00,63.09,63.09,62.97,62.97,31553.0,57.6215,57.6215,57.5119,57.5119,31553.0
2020-09-24 14:50:00,62.96,62.98,62.88,62.88,35044.0,57.5028,57.521,57.4297,57.4297,35044.0
2020-09-24 14:55:00,62.89,62.9,62.82,62.82,16761.0,57.4388,57.448,57.3749,57.3749,16761.0
2020-09-24 15:00:00,62.82,62.87,62.8,62.8,76144.0,57.3749,57.4206,57.3566,57.3566,76144.0
2020-09-24 15:05:00,62.8,62.94,62.8,62.91,39294.0,57.3566,57.4845,57.3566,57.4571,39294.0
2020-09-24 15:10:00,62.9,62.95,62.87,62.93,32522.0,57.448,57.4936,57.4206,57.4754,32522.0
2020-09-24 15:15:00,62.93,62.95,62.84,62.84,27375.0,57.4754,57.4936,57.3932,57.3932,27375.0
2020-09-24 15:20:00,62.84,62.84,62.68,62.7,67122.0,57.3932,57.3932,57.247,57.2653,67122.0
2020-09-24 15:25:00,62.7,62.75,62.68,62.72,24970.0,57.2653,57.311,57.247,57.2836,24970.0
2020-09-24 15:30:00,62.72,62.72,62.64,62.71,66160.0,57.2836,57.2836,57.2105,57.2744,66160.0
2020-09-24 15:35:00,62.7,62.84,62.68,62.83,159995.0,57.2653,57.3932,57.247,57.384,159995.0
2020-09-24 15:40:00,62.83,62.85,62.81,62.82,37518.0,57.384,57.4023,57.3658,57.3749,37518.0
2020-09-24 15:45:00,62.82,62.91,62.81,62.81,57565.0,57.3749,57.4571,57.3658,57.3658,57565.0
2020-09-24 15:50:00,62.81,62.85,62.75,62.84,97029.0,57.3658,57.4023,57.311,57.3932,97029.0
2020-09-24 15:55:00,62.84,62.84,62.73,62.79,167214.0,57.3932,57.3932,57.2927,57.3475,167214.0
2020-09-25 09:30:00,62.29,62.42,62.27,62.36,457955.0,56.8909,57.0096,56.8726,56.9548,457955.0
2020-09-25 09:35:00,62.36,62.41,62.34,62.39,225766.0,56.9548,57.0004,56.9365,56.9822,225766.0
2020-09-25 09:40:00,62.39,62.52,62.38,62.48,107727.0,56.9822,57.1009,56.973,57.0644,107727.0
2020-09-25 09:45:00,62.48,62.49,62.34,62.39,135364.0,57.0644,57.0735,56.9365,56.9822,135364.0
2020-09-25 09:50:00,62.39,62.48,62.35,62.43,104701.0,56.9822,57.0644,56.9456,57.0187,104701.0
2020-09-25 09:55:00,62.43,62.49,62.37,62.47,78978.0,57.0187,57.0735,56.9639,57.0552,78978.0
2020-09-25 10:00:00,62.48,62.49,62.36,62.4,178648.0,57.0644,57.0735,56.9548,56.9913,178648.0
2020-09-25 10:05:00,62.4,62.41,62.27,62.28,55817.0,56.9913,57.0004,56.8726,56.8817,55817.0
2020-09-25 10:10:00,62.29,62.29,62.1,62.2,144227.0,56.8909,56.8909,56.7173,56.8087,144227.0
2020-09-25 10:15:00,62.19,62.33,62.17,62.31,171605.0,56.7995,56.9274,56.7813,56.9091,171605.0
2020-09-25 10:20:00,62.31,62.43,62.3,62.41,77312.0,56.9091,57.0187,56.9,57.0004,77312.0
2020-09-25 10:25:00,62.42,62.5,62.42,62.48,40164.0,57.0096,57.0826,57.0096,57.0644,40164.0
2020-09-25 10:30:00,62.48,62.53,62.42,62.51,76850.0,57.0644,57.11,57.0096,57.0918,76850.0
2020-09-25 10:35:00,62.5,62.54,62.44,62.54,57674.0,57.0826,57.1192,57.0278,57.1192,57674.0
2020-09-25 10:40:00,62.54,62.59,62.44,62.49,106122.0,57.1192,57.1648,57.0278,57.0735,106122.0
2020-09-25 10:45:00,62.5,62.53,62.45,62.46,54456.0,57.0826,57.11,57.037,57.0461,54456.0
2020-09-25 10:50:00,62.47,62.56,62.46,62.54,39561.0,57.0552,57.1374,57.0461,57.1192,39561.0
2020-09-25 10:55:00,62.53,62.53,62.45,62.46,40789.0,57.11,57.11,57.037,57.0461,40789.0
2020-09-25 11:00:00,62.47,62.48,62.42,62.42,40759.0,57.0552,57.0644,57.0096,57.0096,40759.0
2020-09-25 11:05:00,62.42,62.46,62.39,62.4,42117.0,57.0096,57.0461,56.9822,56.9913,42117.0
2020-09-25 11:10:00,62.4,62.48,62.38,62.43,41359.0,56.9913,57.0644,56.973,57.0187,41359.0
2020-09-25 11:15:00,62.44,62.52,62.43,62.51,25089.0,57.0278,57.1009,57.0187,57.0918,25089.0
2020-09-25 11:20:00,62.52,62.55,62.51,62.52,30295.0,57.1009,57.1283,57.0918,57.1009,30295.0
2020-09-25 11:25:00,62.53,62.58,62.51,62.51,14786.0,57.11,57.1557,57.0918,57.0918,14786.0
2020-09-25 11:30:00,62.52,62.53,62.48,62.52,21121.0,57.1009,57.11,57.0644,57.1009,21121.0
2020-09-25 11:35:00,62.53,62.58,62.51,62.51,60147.0,57.11,57.1557,57.0918,57.0918,60147.0
2020-09-25 11:40:00,62.51,62.54,62.45,62.45,5534.0,57.0918,57.1192,57.037,57.037,5534.0
2020-09-25 11:45:00,62.45,62.46,62.36,62.37,16695.0,57.037,57.0461,56.9548,56.9639,16695.0
2020-09-25 11:50:00,62.38,62.4,62.36,62.37,33579.0,56.973,56.9913,56.9548,56.9639,33579.0
2020-09-25 11:55:00,62.37,62.4,62.35,62.35,41107.0,56.9639,56.9913,56.9456,56.9456,41107.0
2020-09-25 12:00:00,62.36,62.41,62.35,62.4,11753.0,56.9548,57.0004,56.9456,56.9913,11753.0
2020-09-25 12:05:00,62.41,62.51,62.41,62.51,6700.0,57.0004,57.0918,57.0004,57.0918,6700.0
2020-09-25 12:10:00,62.51,62.54,62.5,62.54,4900.0,57.0918,57.1192,57.0826,57.1192,4900.0
2020-09-25 12:15:00,62.55,62.57,62.46,62.48,18915.0,57.1283,57.1466,57.0461,57.0644,18915.0
2020-09-25 12:20:00,62.49,62.5,62.44,62.47,19059.0,57.0735,57.0826,57.0278,57.0552,19059.0
2020-09-25 12:25:00,62.47,62.48,62.4,62.43,20236.0,57.0552,57.0644,56.9913,57.0187,20236.0
2020-09-25 12:30:00,62.43,62.45,62.37,62.39,42483.0,57.0187,57.037,56.9639,56.9822,42483.0
2020-09-25 12:35:00,62.39,62.41,62.37,62.41,7800.0,56.9822,57.0004,56.9639,57.0004,7800.0
2020-09-25 12:40:00,62.42,62.44,62.41,62.41,12074.0,57.0096,57.0278,57.0004,57.0004,12074.0
2020-09-25 12:45:00,62.42,62.44,62.39,62.39,45692.0,57.0096,57.0278,56.9822,56.9822,45692.0
2020-09-25 12:50:00,62.39,62.44,62.39,62.44,12271.0,56.9822,57.0278,56.9822,57.0278,12271.0
2020-09-25 12:55:00,62.44,62.45,62.42,62.45,9686.0,57.0278,57.037,57.0096,57.037,9686.0
2020-09-25 13:00:00,62.45,62.49,62.4,62.47,36438.0,57.037,57.0735,56.9913,57.0552,36438.0
2020-09-25 13:05:00,62.46,62.49,62.46,62.49,10226.0,57.0461,57.0735,57.0461,57.0735,10226.0
2020-09-25 13:10:00,62.49,62.54,62.48,62.53,15055.0,57.0735,57.1192,57.0644,57.11,15055.0
2020-09-25 13:15:00,62.53,62.56,62.5,62.5,24143.0,57.11,57.1374,57.0826,57.0826,24143.0
2020-09-25 13:20:00,62.51,62.54,62.5,62.51,45985.0,57.0918,57.1192,57.0826,57.0918,45985.0
2020-09-25 13:25:00,62.51,62.54,62.51,62.54,35306.0,57.0918,57.1192,57.0918,57.1192,35306.0
2020-09-25 13:30:00,62.53,62.56,62.53,62.53,10889.0,57.11,57.1374,57.11,57.11,10889.0
2020-09-25 13:35:00,62.53,62.54,62.49,62.5,24747.0,57.11,57.1192,57.0735,57.0826,24747.0
2020-09-25 13:40:00,62.51,62.58,62.51,62.58,20788.0,57.0918,57.1557,57.0918,57.1557,20788.0
2020-09-25 13:45:00,62.59,62.62,62.58,62.59,12660.0,57.1648,57.1922,57.1557,57.1648,12660.0
2020-09-25 13:50:00,62.6,62.64,62.59,62.64,32473.0,57.174,57.2105,57.1648,57.2105,32473.0
2020-09-25 13:55:00,62.63,62.64,62.61,62.64,8547.0,57.2014,57.2105,57.1831,57.2105,8547.0
2020-09-25 14:00:00,62.64,62.69,62.63,62.69,17650.0,57.2105,57.2562,57.2014,57.2562,17650.0
2020-09-25 14:05:00,62.69,62.72,62.67,62.7,62853.0,57.2562,57.2836,57.2379,57.2653,62853.0
2020-09-25 14:10:00,62.7,62.71,62.67,62.67,4784.0,57.2653,57.2744,57.2379,57.2379,4784.0
2020-09-25 14:15:00,62.67,62.74,62.67,62.74,26997.0,57.2379,57.3018,57.2379,57.3018,26997.0
2020-09-25 14:20:00,62.74,62.74,62.71,62.72,8598.0,57.3018,57.3018,57.2744,57.2836,8598.0
2020-09-25 14:25:00,62.73,62.75,62.72,62.74,14602.0,57.2927,57.311,57.2836,57.3018,14602.0
2020-09-25 14:30:00,62.73,62.73,62.69,62.7,16409.0,57.2927,57.2927,57.2562,57.2653,16409.0
2020-09-25 14:35:00,62.7,62.72,62.7,62.7,15678.0,57.2653,57.2836,57.2653,57.2653,15678.0
2020-09-25 14:40:00,62.69,62.7,62.66,62.67,14771.0,57.2562,57.2653,57.2288,57.2379,14771.0
2020-09-25 14:45:00,62.67,62.72,62.66,62.71,14838.0,57.2379,57.2836,57.2288,57.2744,14838.0
2020-09-25 14:50:00,62.71,62.79,62.71,62.79,25840.0,57.2744,57.3475,57.2744,57.3475,25840.0
2020-09-25 14:55:00,62.79,62.79,62.76,62.77,19679.0,57.3475,57.3475,57.3201,57.3292,19679.0
2020-09-25 15:00:00,62.77,62.83,62.75,62.82,35533.0,57.3292,57.384,57.311,57.3749,35533.0
2020-09-25 15:05:00,62.82,62.96,62.81,62.95,89162.0,57.3749,57.5028,57.3658,57.4936,89162.0
2020-09-25 15:10:00,62.95,63.0,62.93,62.94,33675.0,57.4936,57.5393,57.4754,57.4845,33675.0
2020-09-25 15:15:00,62.94,63.02,62.93,63.02,26783.0,57.4845,57.5576,57.4754,57.5576,26783.0
2020-09-25 15:20:00,63.01,63.03,62.99,63.01,45598.0,57.5484,57.5667,57.5302,57.5484,45598.0
2020-09-25 15:25:00,63.02,63.02,62.98,63.01,20471.0,57.5576,57.5576,57.521,57.5484,20471.0
2020-09-25 15:30:00,63.01,63.01,62.95,62.95,56996.0,57.5484,57.5484,57.4936,57.4936,56996.0
2020-09-25 15:35:00,62.95,62.98,62.92,62.93,36433.0,57.4936,57.521,57.4662,57.4754,36433.0
2020-09-25 15:40:00,62.93,62.95,62.9,62.95,30134.0,57.4754,57.4936,57.448,57.4936,30134.0
2020-09-25 15:45:00,62.95,62.99,62.92,62.99,29334.0,57.4936,57.5302,57.4662,57.5302,29334.0
2020-09-25 15:50:00,62.99,63.03,62.94,63.02,116017.0,57.5302,57.5667,57.4845,57.5576,116017.0
2020-09-25 15:55:00,63.02,63.07,63.0,63.02,176097.0,57.5576,57.6032,57.5393,57.5576,176097.0
2020-09-28 09:30:00,64.24,64.31,64.23,64.28,199512.0,58.6718,58.7358,58.6627,58.7084,199512.0
2020-09-28 09:35:00,64.28,64.33,64.11,64.16,176665.0,58.7084,58.754,58.5531,58.5988,176665.0
2020-09-28 09:40:00,64.17,64.21,64.12,64.12,64801.0,58.6079,58.6444,58.5622,58.5622,64801.0
2020-09-28 09:45:00,64.12,64.15,64.08,64.1,31530.0,58.5622,58.5896,58.5257,58.544,31530.0
2020-09-28 09:50:00,64.09,64.11,64.03,64.05,41320.0,58.5348,58.5531,58.48,58.4983,41320.0
2020-09-28 09:55:00,64.04,64.12,64.01,64.11,24722.0,58.4892,58.5622,58.4618,58.5531,24722.0
2020-09-28 10:00:00,64.11,64.16,64.1,64.14,24324.0,58.5531,58.5988,58.544,58.5805,24324.0
2020-09-28 10:05:00,64.14,64.16,64.06,64.07,28406.0,58.5805,58.5988,58.5074,58.5166,28406.0
2020-09-28 10:10:00,64.06,64.19,64.06,64.19,29469.0,58.5074,58.6262,58.5074,58.6262,29469.0
2020-09-28 10:15:00,64.2,64.24,64.19,64.21,42346.0,58.6353,58.6718,58.6262,58.6444,42346.0
2020-09-28 10:20:00,64.22,64.25,64.2,64.21,42058.0,58.6536,58.681,58.6353,58.6444,42058.0
2020-09-28 10:25:00,64.2,64.24,64.18,64.19,15573.0,58.6353,58.6718,58.617,58.6262,15573.0
2020-09-28 10:30:00,64.18,64.22,64.13,64.13,80711.0,58.617,58.6536,58.5714,58.5714,80711.0
2020-09-28 10:35:00,64.14,64.14,64.02,64.02,78953.0,58.5805,58.5805,58.4709,58.4709,78953.0
2020-09-28 10:40:00,64.02,64.06,64.01,64.05,20352.0,58.4709,58.5074,58.4618,58.4983,20352.0
2020-09-28 10:45:00,64.05,64.06,63.97,63.99,48297.0,58.4983,58.5074,58.4252,58.4435,48297.0
2020-09-28 10:50:00,63.99,63.99,63.94,63.96,38844.0,58.4435,58.4435,58.3978,58.4161,38844.0
2020-09-28 10:55:00,63.96,63.98,63.94,63.96,37181.0,58.4161,58.4344,58.3978,58.4161,37181.0
2020-09-28 11:00:00,63.96,63.99,63.94,63.97,30635.0,58.4161,58.4435,58.3978,58.4252,30635.0
2020-09-28 11:05:00,63.97,64.15,63.94,64.05,784965.0,58.4252,58.5896,58.3978,58.4983,784965.0
2020-09-28 11:10:00,64.05,64.1,64.03,64.09,89185.0,58.4983,58.544,58.48,58.5348,89185.0
2020-09-28 11:15:00,64.1,64.15,64.1,64.13,81604.0,58.544,58.5896,58.544,58.5714,81604.0
2020-09-28 11:20:00,64.14,64.16,64.08,64.16,23573.0,58.5805,58.5988,58.5257,58.5988,23573.0
2020-09-28 11:25:00,64.16,64.2,64.12,64.17,93529.0,58.5988,58.6353,58.5622,58.6079,93529.0
2020-09-28 11:30:00,64.17,64.2,64.15,64.17,43811.0,58.6079,58.6353,58.5896,58.6079,43811.0
2020-09-28 11:35:00,64.16,64.21,64.15,64.21,26384.0,58.5988,58.6444,58.5896,58.6444,26384.0
2020-09-28 11:40:00,64.2,64.21,64.13,64.18,44520.0,58.6353,58.6444,58.5714,58.617,44520.0
2020-09-28 11:45:00,64.18,64.2,64.14,64.16,41372.0,58.617,58.6353,58.5805,58.5988,41372.0
2020-09-28 11:50:00,64.16,64.18,64.15,64.17,16216.0,58.5988,58.617,58.5896,58.6079,16216.0
2020-09-28 11:55:00,64.17,64.18,64.12,64.16,18933.0,58.6079,58.617,58.5622,58.5988,18933.0
2020-09-28 12:00:00,64.16,64.16,64.13,64.16,13096.0,58.5988,58.5988,58.5714,58.5988,13096.0
2020-09-28 12:05:00,64.16,64.17,64.12,64.16,19822.0,58.5988,58.6079,58.5622,58.5988,19822.0
2020-09-28 12:10:00,64.16,64.19,64.15,64.19,14478.0,58.5988,58.6262,58.5896,58.6262,14478.0
2020-09-28 12:15:00,64.19,64.2,64.11,64.14,95753.0,58.6262,58.6353,58.5531,58.5805,95753.0
2020-09-28 12:20:00,64.14,64.16,64.1,64.16,16440.0,58.5805,58.5988,58.544,58.5988,16440.0
2020-09-28 12:25:00,64.16,64.16,64.11,64.13,22995.0,58.5988,58.5988,58.5531,58.5714,22995.0
2020-09-28 12:30:00,64.12,64.15,64.09,64.14,26407.0,58.5622,58.5896,58.5348,58.5805,26407.0
2020-09-28 12:35:00,64.14,64.19,64.14,64.17,44273.0,58.5805,58.6262,58.5805,58.6079,44273.0
2020-09-28 12:40:00,64.17,64.21,64.16,64.2,10774.0,58.6079,58.6444,58.5988,58.6353,10774.0
2020-09-28 12:45:00,64.21,64.25,64.21,64.24,15045.0,58.6444,58.681,58.6444,58.6718,15045.0
2020-09-28 12:50:00,64.25,64.28,64.25,64.27,14805.0,58.681,58.7084,58.681,58.6992,14805.0
2020-09-28 12:55:00,64.27,64.28,64.25,64.26,23826.0,58.6992,58.7084,58.681,58.6901,23826.0
2020-09-28 13:00:00,64.26,64.27,64.25,64.26,23711.0,58.6901,58.6992,58.681,58.6901,23711.0
2020-09-28 13:05:00,64.25,64.26,64.22,64.23,6239.0,58.681,58.6901,58.6536,58.6627,6239.0
2020-09-28 13:10:00,64.23,64.25,64.23,64.25,6107.0,58.6627,58.681,58.6627,58.681,6107.0
2020-09-28 13:15:00,64.25,64.27,64.22,64.24,23064.0,58.681,58.6992,58.6536,58.6718,23064.0
2020-09-28 13:20:00,64.23,64.27,64.23,64.25,10475.0,58.6627,58.6992,58.6627,58.681,10475.0
2020-09-28 13:25:00,64.25,64.26,64.23,64.25,18227.0,58.681,58.6901,58.6627,58.681,18227.0
2020-09-28 13:30:00,64.25,64.29,64.24,64.28,36043.0,58.681,58.7175,58.6718,58.7084,36043.0
2020-09-28 13:35:00,64.28,64.29,64.27,64.29,21117.0,58.7084,58.7175,58.6992,58.7175,21117.0
2020-09-28 13:40:00,64.29,64.29,64.26,64.28,14186.0,58.7175,58.7175,58.6901,58.7084,14186.0
2020-09-28 13:45:00,64.28,64.3,64.27,64.29,21925.0,58.7084,58.7266,58.6992,58.7175,21925.0
2020-09-28 13:50:00,64.28,64.29,64.27,64.29,10235.0,58.7084,58.7175,58.6992,58.7175,10235.0
2020-09-28 13:55:00,64.29,64.31,64.29,64.31,12414.0,58.7175,58.7358,58.7175,58.7358,12414.0
2020-09-28 14:00:00,64.31,64.32,64.27,64.28,24260.0,58.7358,58.7449,58.6992,58.7084,24260.0
2020-09-28 14:05:00,64.28,64.31,64.28,64.31,42354.0,58.7084,58.7358,58.7084,58.7358,42354.0
2020-09-28 14:10:00,64.31,64.35,64.3,64.33,19999.0,58.7358,58.7723,58.7266,58.754,19999.0
2020-09-28 14:15:00,64.34,64.35,64.32,64.33,6761.0,58.7632,58.7723,58.7449,58.754,6761.0
2020-09-28 14:20:00,64.33,64.33,64.27,64.3,26775.0,58.754,58.754,58.6992,58.7266,26775.0
2020-09-28 14:25:00,64.3,64.33,64.29,64.31,11736.0,58.7266,58.754,58.7175,58.7358,11736.0
2020-09-28 14:30:00,64.31,64.38,64.3,64.38,19914.0,58.7358,58.7997,58.7266,58.7997,19914.0
2020-09-28 14:35:00,64.38,64.38,64.34,64.37,18501.0,58.7997,58.7997,58.7632,58.7906,18501.0
2020-09-28 14:40:00,64.38,64.41,64.36,64.39,8771.0,58.7997,58.8271,58.7814,58.8088,8771.0
2020-09-28 14:45:00,64.38,64.42,64.37,64.38,11140.0,58.7997,58.8362,58.7906,58.7997,11140.0
2020-09-28 14:50:00,64.38,64.39,64.36,64.37,10199.0,58.7997,58.8088,58.7814,58.7906,10199.0
2020-09-28 14:55:00,64.37,64.37,64.33,64.35,4500.0,58.7906,58.7906,58.754,58.7723,4500.0
2020-09-28 15:00:00,64.33,64.34,64.3,64.32,8311.0,58.754,58.7632,58.7266,58.7449,8311.0
2020-09-28 15:05:00,64.31,64.33,64.28,64.29,5100.0,58.7358,58.754,58.7084,58.7175,5100.0
2020-09-28 15:10:00,64.29,64.3,64.27,64.3,15930.0,58.7175,58.7266,58.6992,58.7266,15930.0
2020-09-28 15:15:00,64.29,64.31,64.26,64.27,41338.0,58.7175,58.7358,58.6901,58.6992,41338.0
2020-09-28 15:20:00,64.27,64.29,64.25,64.26,36731.0,58.6992,58.7175,58.681,58.6901,36731.0
2020-09-28 15:25:00,64.26,64.3,64.25,64.3,34051.0,58.6901,58.7266,58.681,58.7266,34051.0
2020-09-28 15:30:00,64.3,64.3,64.24,64.27,39249.0,58.7266,58.7266,58.6718,58.6992,39249.0
2020-09-28 15:35:00,64.27,64.31,64.26,64.3,54469.0,58.6992,58.7358,58.6901,58.7266,54469.0
2020-09-28 15:40:00,64.3,64.34,64.3,64.33,34428.0,58.7266,58.7632,58.7266,58.754,34428.0
2020-09-28 15:45:00,64.32,64.32,64.26,64.26,48215.0,58.7449,58.7449,58.6901,58.6901,48215.0
2020-09-28 15:50:00,64.25,64.31,64.24,64.31,69545.0,58.681,58.7358,58.6718,58.7358,69545.0
2020-09-28 15:55:00,64.3,64.36,64.28,64.35,168776.0,58.7266,58.7814,58.7084,58.7723,168776.0
2020-09-29 09:30:00,64.4,64.55,64.33,64.53,282703.0,58.818,58.955,58.754,58.9367,282703.0
2020-09-29 09:35:00,64.53,64.59,64.52,64.56,50299.0,58.9367,58.9915,58.9276,58.9641,50299.0
2020-09-29 09:40:00,64.58,64.59,64.46,64.47,37865.0,58.9824,58.9915,58.8728,58.8819,37865.0
2020-09-29 09:45:00,64.48,64.61,64.48,64.56,45516.0,58.891,59.0098,58.891,58.9641,45516.0
2020-09-29 09:50:00,64.56,64.56,64.48,64.51,44843.0,58.9641,58.9641,58.891,58.9184,44843.0
2020-09-29 09:55:00,64.5,64.5,64.39,64.44,30237.0,58.9093,58.9093,58.8088,58.8545,30237.0
2020-09-29 10:00:00,64.43,64.56,64.4,64.55,43582.0,58.8454,58.9641,58.818,58.955,43582.0
2020-09-29 10:05:00,64.55,64.57,64.47,64.5,24051.0,58.955,58.9732,58.8819,58.9093,24051.0
2020-09-29 10:10:00,64.5,64.52,64.48,64.48,26994.0,58.9093,58.9276,58.891,58.891,26994.0
2020-09-29 10:15:00,64.49,64.53,64.48,64.5,28711.0,58.9002,58.9367,58.891,58.9093,28711.0
2020-09-29 10:20:00,64.5,64.53,64.45,64.51,48337.0,58.9093,58.9367,58.8636,58.9184,48337.0
2020-09-29 10:25:00,64.51,64.53,64.48,64.51,21685.0,58.9184,58.9367,58.891,58.9184,21685.0
2020-09-29 10:30:00,64.51,64.52,64.41,64.41,23013.0,58.9184,58.9276,58.8271,58.8271,23013.0
2020-09-29 10:35:00,64.41,64.42,64.26,64.3,115357.0,58.8271,58.8362,58.6901,58.7266,115357.0
2020-09-29 10:40:00,64.32,64.35,64.29,64.34,27537.0,58.7449,58.7723,58.7175,58.7632,27537.0
2020-09-29 10:45:00,64.33,64.35,64.25,64.35,43801.0,58.754,58.7723,58.681,58.7723,43801.0
2020-09-29 10:50:00,64.36,64.39,64.33,64.34,26292.0,58.7814,58.8088,58.754,58.7632,26292.0
2020-09-29 10:55:00,64.34,64.38,64.32,64.34,46585.0,58.7632,58.7997,58.7449,58.7632,46585.0
2020-09-29 11:00:00,64.33,64.35,64.29,64.31,46007.0,58.754,58.7723,58.7175,58.7358,46007.0
2020-09-29 11:05:00,64.33,64.4,64.32,64.37,45403.0,58.754,58.818,58.7449,58.7906,45403.0
2020-09-29 11:10:00,64.37,64.42,64.37,64.41,40981.0,58.7906,58.8362,58.7906,58.8271,40981.0
2020-09-29 11:15:00,64.41,64.46,64.4,64.45,34651.0,58.8271,58.8728,58.818,58.8636,34651.0
2020-09-29 11:20:00,64.45,64.53,64.44,64.52,81775.0,58.8636,58.9367,58.8545,58.9276,81775.0
2020-09-29 11:25:00,64.53,64.53,64.46,64.47,31862.0,58.9367,58.9367,58.8728,58.8819,31862.0
2020-09-29 11:30:00,64.47,64.48,64.42,64.46,19728.0,58.8819,58.891,58.8362,58.8728,19728.0
2020-09-29 11:35:00,64.46,64.49,64.45,64.48,9447.0,58.8728,58.9002,58.8636,58.891,9447.0
2020-09-29 11:40:00,64.48,64.49,64.33,64.34,9500.0,58.891,58.9002,58.754,58.7632,9500.0
2020-09-29 11:45:00,64.33,64.34,64.27,64.28,20292.0,58.754,58.7632,58.6992,58.7084,20292.0
2020-09-29 11:50:00,64.29,64.38,64.29,64.38,127416.0,58.7175,58.7997,58.7175,58.7997,127416.0
2020-09-29 11:55:00,64.38,64.42,64.38,64.38,31312.0,58.7997,58.8362,58.7997,58.7997,31312.0
2020-09-29 12:00:00,64.38,64.39,64.34,64.34,7879.0,58.7997,58.8088,58.7632,58.7632,7879.0
2020-09-29 12:05:00,64.34,64.4,64.33,64.4,10548.0,58.7632,58.818,58.754,58.818,10548.0
2020-09-29 12:10:00,64.41,64.41,64.39,64.4,12063.0,58.8271,58.8271,58.8088,58.818,12063.0
2020-09-29 12:15:00,64.39,64.41,64.38,64.4,6299.0,58.8088,58.8271,58.7997,58.818,6299.0
2020-09-29 12:20:00,64.4,64.4,64.37,64.38,24288.0,58.818,58.818,58.7906,58.7997,24288.0
2020-09-29 12:25:00,64.38,64.42,64.37,64.42,7799.0,58.7997,58.8362,58.7906,58.8362,7799.0
2020-09-29 12:30:00,64.42,64.45,64.42,64.44,12198.0,58.8362,58.8636,58.8362,58.8545,12198.0
2020-09-29 12:35:00,64.44,64.49,64.43,64.48,6149.0,58.8545,58.9002,58.8454,58.891,6149.0
2020-09-29 12:40:00,64.49,64.5,64.46,64.47,6295.0,58.9002,58.9093,58.8728,58.8819,6295.0
2020-09-29 12:45:00,64.47,64.48,64.45,64.48,9272.0,58.8819,58.891,58.8636,58.891,9272.0
2020-09-29 12:50:00,64.48,64.48,64.46,64.46,8519.0,58.891,58.891,58.8728,58.8728,8519.0
2020-09-29 12:55:00,64.47,64.55,64.46,64.51,65155.0,58.8819,58.955,58.8728,58.9184,65155.0
2020-09-29 13:00:00,64.52,64.52,64.46,64.46,23953.0,58.9276,58.9276,58.8728,58.8728,23953.0
2020-09-29 13:05:00,64.45,64.46,64.38,64.4,14859.0,58.8636,58.8728,58.7997,58.818,14859.0
2020-09-29 13:10:00,64.4,64.41,64.37,64.39,10155.0,58.818,58.8271,58.7906,58.8088,10155.0
2020-09-29 13:15:00,64.39,64.44,64.39,64.44,12140.0,58.8088,58.8545,58.8088,58.8545,12140.0
2020-09-29 13:20:00,64.43,64.46,64.43,64.45,14344.0,58.8454,58.8728,58.8454,58.8636,14344.0
2020-09-29 13:25:00,64.46,64.5,64.46,64.5,6784.0,58.8728,58.9093,58.8728,58.9093,6784.0
2020-09-29 13:30:00,64.51,64.52,64.5,64.5,20453.0,58.9184,58.9276,58.9093,58.9093,20453.0
2020-09-29 13:35:00,64.51,64.53,64.48,64.51,45677.0,58.9184,58.9367,58.891,58.9184,45677.0
2020-09-29 13:40:00,64.51,64.52,64.5,64.51,6634.0,58.9184,58.9276,58.9093,58.9184,6634.0
2020-09-29 13:45:00,64.51,64.54,64.5,64.51,12851.0,58.9184,58.9458,58.9093,58.9184,12851.0
2020-09-29 13:50:00,64.53,64.64,64.53,64.64,22894.0,58.9367,59.0372,58.9367,59.0372,22894.0
2020-09-29 13:55:00,64.64,64.68,64.63,64.64,69062.0,59.0372,59.0737,59.028,59.0372,69062.0
2020-09-29 14:00:00,64.64,64.66,64.61,64.61,11594.0,59.0372,59.0554,59.0098,59.0098,11594.0
2020-09-29 14:05:00,64.61,64.63,64.61,64.63,6842.0,59.0098,59.028,59.0098,59.028,6842.0
2020-09-29 14:10:00,64.63,64.7,64.61,64.69,36538.0,59.028,59.092,59.0098,59.0828,36538.0
2020-09-29 14:15:00,64.7,64.73,64.67,64.73,85011.0,59.092,59.1194,59.0646,59.1194,85011.0
2020-09-29 14:20:00,64.73,64.73,64.68,64.69,12277.0,59.1194,59.1194,59.0737,59.0828,12277.0
2020-09-29 14:25:00,64.68,64.73,64.68,64.73,13241.0,59.0737,59.1194,59.0737,59.1194,13241.0
2020-09-29 14:30:00,64.73,64.75,64.73,64.73,13317.0,59.1194,59.1376,59.1194,59.1194,13317.0
2020-09-29 14:35:00,64.73,64.73,64.7,64.73,24712.0,59.1194,59.1194,59.092,59.1194,24712.0
2020-09-29 14:40:00,64.72,64.72,64.68,64.69,4391.0,59.1102,59.1102,59.0737,59.0828,4391.0
2020-09-29 14:45:00,64.69,64.69,64.66,64.67,4882.0,59.0828,59.0828,59.0554,59.0646,4882.0
2020-09-29 14:50:00,64.68,64.69,64.63,64.65,9499.0,59.0737,59.0828,59.028,59.0463,9499.0
2020-09-29 14:55:00,64.65,64.66,64.63,64.63,5683.0,59.0463,59.0554,59.028,59.028,5683.0
2020-09-29 15:00:00,64.64,64.65,64.62,64.64,8584.0,59.0372,59.0463,59.0189,59.0372,8584.0
2020-09-29 15:05:00,64.64,64.65,64.62,64.64,4113.0,59.0372,59.0463,59.0189,59.0372,4113.0
2020-09-29 15:10:00,64.64,64.67,64.64,64.66,4841.0,59.0372,59.0646,59.0372,59.0554,4841.0
2020-09-29 15:15:00,64.65,64.71,64.64,64.71,6367.0,59.0463,59.1011,59.0372,59.1011,6367.0
2020-09-29 15:20:00,64.71,64.71,64.61,64.62,7087.0,59.1011,59.1011,59.0098,59.0189,7087.0
2020-09-29 15:25:00,64.61,64.63,64.6,64.6,9010.0,59.0098,59.028,59.0006,59.0006,9010.0
2020-09-29 15:30:00,64.6,64.66,64.59,64.64,13417.0,59.0006,59.0554,58.9915,59.0372,13417.0
2020-09-29 15:35:00,64.65,64.65,64.59,64.59,10441.0,59.0463,59.0463,58.9915,58.9915,10441.0
2020-09-29 15:40:00,64.59,64.61,64.59,64.59,8706.0,58.9915,59.0098,58.9915,58.9915,8706.0
2020-09-29 15:45:00,64.59,64.64,64.59,64.63,28215.0,58.9915,59.0372,58.9915,59.028,28215.0
2020-09-29 15:50:00,64.62,64.62,64.57,64.59,25108.0,59.0189,59.0189,58.9732,58.9915,25108.0
2020-09-29 15:55:00,64.58,64.6,64.52,64.54,81283.0,58.9824,59.0006,58.9276,58.9458,81283.0
2020-09-30 09:30:00,64.92,65.06,64.87,65.0,133519.0,59.2929,59.4208,59.2472,59.366,133519.0
2020-09-30 09:35:00,65.0,65.0,64.91,64.94,107212.0,59.366,59.366,59.2838,59.3112,107212.0
2020-09-30 09:40:00,64.95,65.04,64.94,65.01,84828.0,59.3203,59.4025,59.3112,59.3751,84828.0
2020-09-30 09:45:00,65.01,65.08,64.96,65.07,71094.0,59.3751,59.439,59.3294,59.4299,71094.0
2020-09-30 09:50:00,65.04,65.08,65.01,65.07,34638.0,59.4025,59.439,59.3751,59.4299,34638.0
2020-09-30 09:55:00,65.08,65.3,65.08,65.26,120194.0,59.439,59.64,59.439,59.6034,120194.0
2020-09-30 10:00:00,65.26,65.26,65.1,65.13,218860.0,59.6034,59.6034,59.4573,59.4847,218860.0
2020-09-30 10:05:00,65.13,65.15,65.02,65.09,123540.0,59.4847,59.503,59.3842,59.4482,123540.0
2020-09-30 10:10:00,65.1,65.21,65.09,65.2,51147.0,59.4573,59.5578,59.4482,59.5486,51147.0
2020-09-30 10:15:00,65.2,65.32,65.14,65.22,90801.0,59.5486,59.6582,59.4938,59.5669,90801.0
2020-09-30 10:20:00,65.22,65.39,65.21,65.38,86333.0,59.5669,59.7221,59.5578,59.713,86333.0
2020-09-30 10:25:00,65.38,65.41,65.27,65.29,65399.0,59.713,59.7404,59.6126,59.6308,65399.0
2020-09-30 10:30:00,65.3,65.41,65.29,65.37,75354.0,59.64,59.7404,59.6308,59.7039,75354.0
2020-09-30 10:35:00,65.38,65.41,65.26,65.34,62994.0,59.713,59.7404,59.6034,59.6765,62994.0
2020-09-30 10:40:00,65.34,65.41,65.29,65.38,74509.0,59.6765,59.7404,59.6308,59.713,74509.0
2020-09-30 10:45:00,65.38,65.47,65.36,65.39,71453.0,59.713,59.7952,59.6948,59.7221,71453.0
2020-09-30 10:50:00,65.39,65.43,65.35,65.38,70745.0,59.7221,59.7587,59.6856,59.713,70745.0
2020-09-30 10:55:00,65.38,65.39,65.3,65.31,24746.0,59.713,59.7221,59.64,59.6491,24746.0
2020-09-30 11:00:00,65.3,65.32,65.23,65.25,28033.0,59.64,59.6582,59.576,59.5943,28033.0
2020-09-30 11:05:00,65.25,65.4,65.25,65.36,32563.0,59.5943,59.7313,59.5943,59.6948,32563.0
2020-09-30 11:10:00,65.36,65.42,65.35,65.4,21808.0,59.6948,59.7495,59.6856,59.7313,21808.0
2020-09-30 11:15:00,65.39,65.42,65.36,65.38,44739.0,59.7221,59.7495,59.6948,59.713,44739.0
2020-09-30 11:20:00,65.36,65.39,65.33,65.34,38574.0,59.6948,59.7221,59.6674,59.6765,38574.0
2020-09-30 11:25:00,65.34,65.4,65.33,65.35,59235.0,59.6765,59.7313,59.6674,59.6856,59235.0
2020-09-30 11:30:00,65.34,65.36,65.25,65.28,32197.0,59.6765,59.6948,59.5943,59.6217,32197.0
2020-09-30 11:35:00,65.28,65.34,65.26,65.29,51515.0,59.6217,59.6765,59.6034,59.6308,51515.0
2020-09-30 11:40:00,65.31,65.34,65.24,65.33,21375.0,59.6491,59.6765,59.5852,59.6674,21375.0
2020-09-30 11:45:00,65.32,65.38,65.3,65.38,21127.0,59.6582,59.713,59.64,59.713,21127.0
2020-09-30 11:50:00,65.37,65.43,65.37,65.42,10367.0,59.7039,59.7587,59.7039,59.7495,10367.0
2020-09-30 11:55:00,65.43,65.43,65.4,65.41,16648.0,59.7587,59.7587,59.7313,59.7404,16648.0
2020-09-30 12:00:00,65.41,65.46,65.4,65.45,12260.0,59.7404,59.7861,59.7313,59.7769,12260.0
2020-09-30 12:05:00,65.45,65.48,65.43,65.44,15878.0,59.7769,59.8043,59.7587,59.7678,15878.0
2020-09-30 12:10:00,65.44,65.52,65.44,65.5,17452.0,59.7678,59.8409,59.7678,59.8226,17452.0
2020-09-30 12:15:00,65.51,65.53,65.49,65.51,46036.0,59.8317,59.85,59.8135,59.8317,46036.0
2020-09-30 12:20:00,65.52,65.55,65.49,65.53,46110.0,59.8409,59.8683,59.8135,59.85,46110.0
2020-09-30 12:25:00,65.53,65.6,65.49,65.59,42095.0,59.85,59.9139,59.8135,59.9048,42095.0
2020-09-30 12:30:00,65.59,65.61,65.54,65.56,27251.0,59.9048,59.9231,59.8591,59.8774,27251.0
2020-09-30 12:35:00,65.56,65.56,65.5,65.5,19162.0,59.8774,59.8774,59.8226,59.8226,19162.0
2020-09-30 12:40:00,65.51,65.52,65.44,65.44,17781.0,59.8317,59.8409,59.7678,59.7678,17781.0
2020-09-30 12:45:00,65.44,65.5,65.43,65.48,17218.0,59.7678,59.8226,59.7587,59.8043,17218.0
2020-09-30 12:50:00,65.47,65.5,65.44,65.45,20358.0,59.7952,59.8226,59.7678,59.7769,20358.0
2020-09-30 12:55:00,65.45,65.52,65.44,65.51,25942.0,59.7769,59.8409,59.7678,59.8317,25942.0
2020-09-30 13:00:00,65.51,65.52,65.41,65.43,27488.0,59.8317,59.8409,59.7404,59.7587,27488.0
2020-09-30 13:05:00,65.43,65.46,65.39,65.41,30329.0,59.7587,59.7861,59.7221,59.7404,30329.0
2020-09-30 13:10:00,65.41,65.44,65.38,65.39,36563.0,59.7404,59.7678,59.713,59.7221,36563.0
2020-09-30 13:15:00,65.39,65.43,65.38,65.4,46857.0,59.7221,59.7587,59.713,59.7313,46857.0
2020-09-30 13:20:00,65.4,65.4,65.34,65.38,24259.0,59.7313,59.7313,59.6765,59.713,24259.0
2020-09-30 13:25:00,65.39,65.42,65.38,65.41,28052.0,59.7221,59.7495,59.713,59.7404,28052.0
2020-09-30 13:30:00,65.41,65.5,65.4,65.5,30595.0,59.7404,59.8226,59.7313,59.8226,30595.0
2020-09-30 13:35:00,65.5,65.5,65.47,65.5,31670.0,59.8226,59.8226,59.7952,59.8226,31670.0
2020-09-30 13:40:00,65.5,65.52,65.49,65.51,30967.0,59.8226,59.8409,59.8135,59.8317,30967.0
2020-09-30 13:45:00,65.51,65.52,65.49,65.52,24354.0,59.8317,59.8409,59.8135,59.8409,24354.0
2020-09-30 13:50:00,65.52,65.54,65.51,65.53,35519.0,59.8409,59.8591,59.8317,59.85,35519.0
2020-09-30 13:55:00,65.53,65.53,65.48,65.51,20073.0,59.85,59.85,59.8043,59.8317,20073.0
2020-09-30 14:00:00,65.51,65.54,65.49,65.49,24579.0,59.8317,59.8591,59.8135,59.8135,24579.0
2020-09-30 14:05:00,65.49,65.53,65.49,65.51,26384.0,59.8135,59.85,59.8135,59.8317,26384.0
2020-09-30 14:10:00,65.51,65.6,65.47,65.55,224719.0,59.8317,59.9139,59.7952,59.8683,224719.0
2020-09-30 14:15:00,65.55,65.55,65.51,65.54,16205.0,59.8683,59.8683,59.8317,59.8591,16205.0
2020-09-30 14:20:00,65.54,65.6,65.34,65.39,78526.0,59.8591,59.9139,59.6765,59.7221,78526.0
2020-09-30 14:25:00,65.39,65.49,65.29,65.49,92095.0,59.7221,59.8135,59.6308,59.8135,92095.0
2020-09-30 14:30:00,65.49,65.51,65.44,65.46,84709.0,59.8135,59.8317,59.7678,59.7861,84709.0
2020-09-30 14:35:00,65.46,65.5,65.45,65.48,112803.0,59.7861,59.8226,59.7769,59.8043,112803.0
2020-09-30 14:40:00,65.48,65.53,65.38,65.44,830616.0,59.8043,59.85,59.713,59.7678,830616.0
2020-09-30 14:45:00,65.43,65.43,65.32,65.34,29324.0,59.7587,59.7587,59.6582,59.6765,29324.0
2020-09-30 14:50:00,65.34,65.38,65.3,65.32,68798.0,59.6765,59.713,59.64,59.6582,68798.0
2020-09-30 14:55:00,65.32,65.47,65.32,65.45,41168.0,59.6582,59.7952,59.6582,59.7769,41168.0
2020-09-30 15:00:00,65.45,65.47,65.39,65.4,40457.0,59.7769,59.7952,59.7221,59.7313,40457.0
2020-09-30 15:05:00,65.4,65.45,65.4,65.42,24224.0,59.7313,59.7769,59.7313,59.7495,24224.0
2020-09-30 15:10:00,65.41,65.42,65.23,65.29,115880.0,59.7404,59.7495,59.576,59.6308,115880.0
2020-09-30 15:15:00,65.29,65.3,65.16,65.17,75789.0,59.6308,59.64,59.5121,59.5212,75789.0
2020-09-30 15:20:00,65.18,65.19,65.1,65.15,96911.0,59.5304,59.5395,59.4573,59.503,96911.0
2020-09-30 15:25:00,65.15,65.29,65.13,65.27,48950.0,59.503,59.6308,59.4847,59.6126,48950.0
2020-09-30 15:30:00,65.27,65.3,65.21,65.29,62412.0,59.6126,59.64,59.5578,59.6308,62412.0
2020-09-30 15:35:00,65.31,65.31,65.23,65.23,83719.0,59.6491,59.6491,59.576,59.576,83719.0
2020-09-30 15:40:00,65.23,65.27,65.2,65.27,130817.0,59.576,59.6126,59.5486,59.6126,130817.0
2020-09-30 15:45:00,65.26,65.38,65.25,65.36,96012.0,59.6034,59.713,59.5943,59.6948,96012.0
2020-09-30 15:50:00,65.36,65.51,65.34,65.5,139057.0,59.6948,59.8317,59.6765,59.8226,139057.0
2020-09-30 15:55:00,65.5,65.52,65.29,65.33,273917.0,59.8226,59.8409,59.6308,59.6674,273917.0
2020-10-01 09:30:00,65.83,65.9,65.73,65.83,76673.0,60.124,60.1879,60.0327,60.124,76673.0
2020-10-01 09:35:00,65.83,65.87,65.79,65.82,128905.0,60.124,60.1605,60.0875,60.1149,128905.0
2020-10-01 09:40:00,65.82,65.86,65.8,65.84,160758.0,60.1149,60.1514,60.0966,60.1331,160758.0
2020-10-01 09:45:00,65.83,65.91,65.76,65.88,63796.0,60.124,60.1971,60.0601,60.1697,63796.0
2020-10-01 09:50:00,65.88,65.93,65.71,65.73,51426.0,60.1697,60.2153,60.0144,60.0327,51426.0
2020-10-01 09:55:00,65.74,65.81,65.71,65.78,21913.0,60.0418,60.1057,60.0144,60.0783,21913.0
2020-10-01 10:00:00,65.74,65.76,65.65,65.65,106460.0,60.0418,60.0601,59.9596,59.9596,106460.0
2020-10-01 10:05:00,65.65,65.67,65.57,65.61,42128.0,59.9596,59.9779,59.8865,59.9231,42128.0
2020-10-01 10:10:00,65.62,65.66,65.54,65.61,53494.0,59.9322,59.9687,59.8591,59.9231,53494.0
2020-10-01 10:15:00,65.62,65.68,65.57,65.63,44566.0,59.9322,59.987,59.8865,59.9413,44566.0
2020-10-01 10:20:00,65.64,65.7,65.63,65.63,51366.0,59.9505,60.0053,59.9413,59.9413,51366.0
2020-10-01 10:25:00,65.63,65.63,65.56,65.59,34109.0,59.9413,59.9413,59.8774,59.9048,34109.0
2020-10-01 10:30:00,65.59,65.71,65.57,65.7,37801.0,59.9048,60.0144,59.8865,60.0053,37801.0
2020-10-01 10:35:00,65.69,65.72,65.66,65.67,41049.0,59.9961,60.0235,59.9687,59.9779,41049.0
2020-10-01 10:40:00,65.67,65.69,65.63,65.63,54826.0,59.9779,59.9961,59.9413,59.9413,54826.0
2020-10-01 10:45:00,65.64,65.65,65.6,65.63,45342.0,59.9505,59.9596,59.9139,59.9413,45342.0
2020-10-01 10:50:00,65.64,65.66,65.62,65.63,16012.0,59.9505,59.9687,59.9322,59.9413,16012.0
2020-10-01 10:55:00,65.62,65.63,65.54,65.62,31202.0,59.9322,59.9413,59.8591,59.9322,31202.0
2020-10-01 11:00:00,65.63,65.67,65.55,65.65,28832.0,59.9413,59.9779,59.8683,59.9596,28832.0
2020-10-01 11:05:00,65.66,65.7,65.62,65.64,35013.0,59.9687,60.0053,59.9322,59.9505,35013.0
2020-10-01 11:10:00,65.64,65.68,65.58,65.68,46569.0,59.9505,59.987,59.8957,59.987,46569.0
2020-10-01 11:15:00,65.68,65.73,65.66,65.69,24895.0,59.987,60.0327,59.9687,59.9961,24895.0
2020-10-01 11:20:00,65.69,65.81,65.69,65.8,34035.0,59.9961,60.1057,59.9961,60.0966,34035.0
2020-10-01 11:25:00,65.79,65.88,65.78,65.88,99430.0,60.0875,60.1697,60.0783,60.1697,99430.0
2020-10-01 11:30:00,65.88,65.88,65.81,65.88,105037.0,60.1697,60.1697,60.1057,60.1697,105037.0
2020-10-01 11:35:00,65.89,65.9,65.87,65.87,36981.0,60.1788,60.1879,60.1605,60.1605,36981.0
2020-10-01 11:40:00,65.89,65.89,65.85,65.87,6170.0,60.1788,60.1788,60.1423,60.1605,6170.0
2020-10-01 11:45:00,65.88,65.89,65.85,65.85,11784.0,60.1697,60.1788,60.1423,60.1423,11784.0
2020-10-01 11:50:00,65.84,65.89,65.82,65.89,9134.0,60.1331,60.1788,60.1149,60.1788,9134.0
2020-10-01 11:55:00,65.88,65.9,65.86,65.9,21172.0,60.1697,60.1879,60.1514,60.1879,21172.0
2020-10-01 12:00:00,65.9,65.91,65.79,65.8,10237.0,60.1879,60.1971,60.0875,60.0966,10237.0
2020-10-01 12:05:00,65.8,65.83,65.79,65.79,19515.0,60.0966,60.124,60.0875,60.0875,19515.0
2020-10-01 12:10:00,65.8,65.81,65.77,65.78,13222.0,60.0966,60.1057,60.0692,60.0783,13222.0
2020-10-01 12:15:00,65.77,65.79,65.7,65.77,27697.0,60.0692,60.0875,60.0053,60.0692,27697.0
2020-10-01 12:20:00,65.78,65.84,65.78,65.82,24448.0,60.0783,60.1331,60.0783,60.1149,24448.0
2020-10-01 12:25:00,65.81,65.83,65.8,65.82,3300.0,60.1057,60.124,60.0966,60.1149,3300.0
2020-10-01 12:30:00,65.82,65.84,65.82,65.82,3532.0,60.1149,60.1331,60.1149,60.1149,3532.0
2020-10-01 12:35:00,65.82,65.83,65.78,65.82,7489.0,60.1149,60.124,60.0783,60.1149,7489.0
2020-10-01 12:40:00,65.82,65.85,65.82,65.83,5766.0,60.1149,60.1423,60.1149,60.124,5766.0
2020-10-01 12:45:00,65.84,65.85,65.84,65.85,2000.0,60.1331,60.1423,60.1331,60.1423,2000.0
2020-10-01 12:50:00,65.83,65.9,65.83,65.89,23649.0,60.124,60.1879,60.124,60.1788,23649.0
2020-10-01 12:55:00,65.89,65.89,65.84,65.85,11135.0,60.1788,60.1788,60.1331,60.1423,11135.0
2020-10-01 13:00:00,65.86,65.87,65.82,65.83,6546.0,60.1514,60.1605,60.1149,60.124,6546.0
2020-10-01 13:05:00,65.83,65.88,65.82,65.87,19117.0,60.124,60.1697,60.1149,60.1605,19117.0
2020-10-01 13:10:00,65.86,65.93,65.85,65.88,32040.0,60.1514,60.2153,60.1423,60.1697,32040.0
2020-10-01 13:15:00,65.86,65.9,65.82,65.89,15200.0,60.1514,60.1879,60.1149,60.1788,15200.0
2020-10-01 13:20:00,65.9,65.93,65.89,65.92,13710.0,60.1879,60.2153,60.1788,60.2062,13710.0
2020-10-01 13:25:00,65.92,65.94,65.86,65.9,19195.0,60.2062,60.2245,60.1514,60.1879,19195.0
2020-10-01 13:30:00,65.9,65.91,65.88,65.9,9250.0,60.1879,60.1971,60.1697,60.1879,9250.0
2020-10-01 13:35:00,65.9,65.92,65.9,65.91,3762.0,60.1879,60.2062,60.1879,60.1971,3762.0
2020-10-01 13:40:00,65.91,65.93,65.87,65.88,23702.0,60.1971,60.2153,60.1605,60.1697,23702.0
2020-10-01 13:45:00,65.89,65.89,65.87,65.88,4516.0,60.1788,60.1788,60.1605,60.1697,4516.0
2020-10-01 13:50:00,65.88,65.92,65.85,65.92,15570.0,60.1697,60.2062,60.1423,60.2062,15570.0
2020-10-01 13:55:00,65.93,65.93,65.77,65.81,35482.0,60.2153,60.2153,60.0692,60.1057,35482.0
2020-10-01 14:00:00,65.82,65.91,65.72,65.77,62582.0,60.1149,60.1971,60.0235,60.0692,62582.0
2020-10-01 14:05:00,65.75,65.8,65.7,65.73,57284.0,60.0509,60.0966,60.0053,60.0327,57284.0
2020-10-01 14:10:00,65.73,65.79,65.72,65.76,12723.0,60.0327,60.0875,60.0235,60.0601,12723.0
2020-10-01 14:15:00,65.76,65.76,65.71,65.74,11033.0,60.0601,60.0601,60.0144,60.0418,11033.0
2020-10-01 14:20:00,65.75,65.79,65.74,65.79,7780.0,60.0509,60.0875,60.0418,60.0875,7780.0
2020-10-01 14:25:00,65.78,65.89,65.77,65.89,21749.0,60.0783,60.1788,60.0692,60.1788,21749.0
2020-10-01 14:30:00,65.9,65.96,65.9,65.96,17793.0,60.1879,60.2427,60.1879,60.2427,17793.0
2020-10-01 14:35:00,65.96,66.0,65.96,65.98,15794.0,60.2427,60.2793,60.2427,60.261,15794.0
2020-10-01 14:40:00,65.99,65.99,65.95,65.99,8751.0,60.2701,60.2701,60.2336,60.2701,8751.0
2020-10-01 14:45:00,65.99,65.99,65.97,65.98,5361.0,60.2701,60.2701,60.2519,60.261,5361.0
2020-10-01 14:50:00,65.98,66.03,65.97,65.99,11468.0,60.261,60.3067,60.2519,60.2701,11468.0
2020-10-01 14:55:00,65.98,66.0,65.97,65.98,5341.0,60.261,60.2793,60.2519,60.261,5341.0
2020-10-01 15:00:00,65.98,66.01,65.96,65.98,18627.0,60.261,60.2884,60.2427,60.261,18627.0
2020-10-01 15:05:00,65.96,65.96,65.91,65.91,9405.0,60.2427,60.2427,60.1971,60.1971,9405.0
2020-10-01 15:10:00,65.91,65.96,65.91,65.91,40622.0,60.1971,60.2427,60.1971,60.1971,40622.0
2020-10-01 15:15:00,65.91,65.92,65.88,65.89,8203.0,60.1971,60.2062,60.1697,60.1788,8203.0
2020-10-01 15:20:00,65.87,65.89,65.83,65.86,10008.0,60.1605,60.1788,60.124,60.1514,10008.0
2020-10-01 15:25:00,65.85,65.85,65.78,65.8,100950.0,60.1423,60.1423,60.0783,60.0966,100950.0
2020-10-01 15:30:00,65.8,65.82,65.79,65.82,16241.0,60.0966,60.1149,60.0875,60.1149,16241.0
2020-10-01 15:35:00,65.81,65.84,65.76,65.79,24988.0,60.1057,60.1331,60.0601,60.0875,24988.0
2020-10-01 15:40:00,65.8,65.81,65.76,65.78,21085.0,60.0966,60.1057,60.0601,60.0783,21085.0
2020-10-01 15:45:00,65.78,65.85,65.77,65.84,34008.0,60.0783,60.1423,60.0692,60.1331,34008.0
2020-10-01 15:50:00,65.84,65.93,65.84,65.92,97158.0,60.1331,60.2153,60.1331,60.2062,97158.0
2020-10-01 15:55:00,65.92,66.04,65.91,66.0,88102.0,60.2062,60.3158,60.1971,60.2793,88102.0
2020-10-02 09:30:00,64.78,65.24,64.6,65.22,138648.0,59.165,59.5852,59.0006,59.5669,138648.0
2020-10-02 09:35:00,65.21,65.49,65.2,65.46,98143.0,59.5578,59.8135,59.5486,59.7861,98143.0
2020-10-02 09:40:00,65.46,65.48,65.38,65.43,129849.0,59.7861,59.8043,59.713,59.7587,129849.0
2020-10-02 09:45:00,65.44,65.5,65.43,65.47,104321.0,59.7678,59.8226,59.7587,59.7952,104321.0
2020-10-02 09:50:00,65.48,65.48,65.25,65.34,139756.0,59.8043,59.8043,59.5943,59.6765,139756.0
2020-10-02 09:55:00,65.35,65.45,65.32,65.44,87165.0,59.6856,59.7769,59.6582,59.7678,87165.0
2020-10-02 10:00:00,65.45,65.55,65.44,65.5,30321.0,59.7769,59.8683,59.7678,59.8226,30321.0
2020-10-02 10:05:00,65.51,65.66,65.51,65.64,16113.0,59.8317,59.9687,59.8317,59.9505,16113.0
2020-10-02 10:10:00,65.65,65.68,65.54,65.55,24297.0,59.9596,59.987,59.8591,59.8683,24297.0
2020-10-02 10:15:00,65.55,65.56,65.47,65.51,67108.0,59.8683,59.8774,59.7952,59.8317,67108.0
2020-10-02 10:20:00,65.51,65.56,65.43,65.43,20250.0,59.8317,59.8774,59.7587,59.7587,20250.0
2020-10-02 10:25:00,65.44,65.58,65.4,65.51,34042.0,59.7678,59.8957,59.7313,59.8317,34042.0
2020-10-02 10:30:00,65.5,65.54,65.4,65.51,53947.0,59.8226,59.8591,59.7313,59.8317,53947.0
2020-10-02 10:35:00,65.53,65.54,65.42,65.42,25002.0,59.85,59.8591,59.7495,59.7495,25002.0
2020-10-02 10:40:00,65.41,65.44,65.36,65.38,9916.0,59.7404,59.7678,59.6948,59.713,9916.0
2020-10-02 10:45:00,65.38,65.44,65.38,65.43,11478.0,59.713,59.7678,59.713,59.7587,11478.0
2020-10-02 10:50:00,65.42,65.42,65.32,65.34,53197.0,59.7495,59.7495,59.6582,59.6765,53197.0
2020-10-02 10:55:00,65.34,65.43,65.34,65.41,30684.0,59.6765,59.7587,59.6765,59.7404,30684.0
2020-10-02 11:00:00,65.38,65.43,65.31,65.39,60315.0,59.713,59.7587,59.6491,59.7221,60315.0
2020-10-02 11:05:00,65.4,65.44,65.35,65.38,14739.0,59.7313,59.7678,59.6856,59.713,14739.0
2020-10-02 11:10:00,65.38,65.41,65.36,65.4,11732.0,59.713,59.7404,59.6948,59.7313,11732.0
2020-10-02 11:15:00,65.4,65.47,65.35,65.46,29293.0,59.7313,59.7952,59.6856,59.7861,29293.0
2020-10-02 11:20:00,65.45,65.52,65.45,65.46,38304.0,59.7769,59.8409,59.7769,59.7861,38304.0
2020-10-02 11:25:00,65.48,65.5,65.45,65.5,8844.0,59.8043,59.8226,59.7769,59.8226,8844.0
2020-10-02 11:30:00,65.5,65.51,65.38,65.39,22985.0,59.8226,59.8317,59.713,59.7221,22985.0
2020-10-02 11:35:00,65.38,65.41,65.3,65.32,137910.0,59.713,59.7404,59.64,59.6582,137910.0
2020-10-02 11:40:00,65.32,65.35,65.3,65.31,67936.0,59.6582,59.6856,59.64,59.6491,67936.0
2020-10-02 11:45:00,65.29,65.37,65.28,65.37,9316.0,59.6308,59.7039,59.6217,59.7039,9316.0
2020-10-02 11:50:00,65.38,65.38,65.31,65.31,3087.0,59.713,59.713,59.6491,59.6491,3087.0
2020-10-02 11:55:00,65.31,65.31,65.21,65.21,14081.0,59.6491,59.6491,59.5578,59.5578,14081.0
2020-10-02 12:00:00,65.19,65.21,65.13,65.13,15478.0,59.5395,59.5578,59.4847,59.4847,15478.0
2020-10-02 12:05:00,65.13,65.28,65.12,65.25,55291.0,59.4847,59.6217,59.4756,59.5943,55291.0
2020-10-02 12:10:00,65.25,65.47,65.25,65.39,39182.0,59.5943,59.7952,59.5943,59.7221,39182.0
2020-10-02 12:15:00,65.4,65.52,65.38,65.51,29012.0,59.7313,59.8409,59.713,59.8317,29012.0
2020-10-02 12:20:00,65.52,65.58,65.43,65.48,22451.0,59.8409,59.8957,59.7587,59.8043,22451.0
2020-10-02 12:25:00,65.5,65.54,65.47,65.47,6478.0,59.8226,59.8591,59.7952,59.7952,6478.0
2020-10-02 12:30:00,65.48,65.51,65.36,65.38,39277.0,59.8043,59.8317,59.6948,59.713,39277.0
2020-10-02 12:35:00,65.38,65.46,65.34,65.46,36340.0,59.713,59.7861,59.6765,59.7861,36340.0
2020-10-02 12:40:00,65.46,65.49,65.42,65.45,6800.0,59.7861,59.8135,59.7495,59.7769,6800.0
2020-10-02 12:45:00,65.45,65.47,65.4,65.45,44018.0,59.7769,59.7952,59.7313,59.7769,44018.0
2020-10-02 12:50:00,65.46,65.51,65.41,65.51,7038.0,59.7861,59.8317,59.7404,59.8317,7038.0
2020-10-02 12:55:00,65.48,65.5,65.41,65.42,7000.0,59.8043,59.8226,59.7404,59.7495,7000.0
2020-10-02 13:00:00,65.43,65.47,65.41,65.41,9429.0,59.7587,59.7952,59.7404,59.7404,9429.0
2020-10-02 13:05:00,65.41,65.41,65.34,65.38,30210.0,59.7404,59.7404,59.6765,59.713,30210.0
2020-10-02 13:10:00,65.38,65.42,65.34,65.34,8501.0,59.713,59.7495,59.6765,59.6765,8501.0
2020-10-02 13:15:00,65.32,65.34,65.29,65.33,20029.0,59.6582,59.6765,59.6308,59.6674,20029.0
2020-10-02 13:20:00,65.32,65.34,65.3,65.34,33439.0,59.6582,59.6765,59.64,59.6765,33439.0
2020-10-02 13:25:00,65.33,65.34,65.3,65.31,16396.0,59.6674,59.6765,59.64,59.6491,16396.0
2020-10-02 13:30:00,65.31,65.33,65.26,65.26,50468.0,59.6491,59.6674,59.6034,59.6034,50468.0
2020-10-02 13:35:00,65.26,65.3,65.26,65.29,23832.0,59.6034,59.64,59.6034,59.6308,23832.0
2020-10-02 13:40:00,65.31,65.32,65.12,65.23,39082.0,59.6491,59.6582,59.4756,59.576,39082.0
2020-10-02 13:45:00,65.2,65.24,65.18,65.2,9661.0,59.5486,59.5852,59.5304,59.5486,9661.0
2020-10-02 13:50:00,65.22,65.28,65.2,65.27,6935.0,59.5669,59.6217,59.5486,59.6126,6935.0
2020-10-02 13:55:00,65.26,65.31,65.26,65.28,8203.0,59.6034,59.6491,59.6034,59.6217,8203.0
2020-10-02 14:00:00,65.28,65.37,65.27,65.37,5806.0,59.6217,59.7039,59.6126,59.7039,5806.0
2020-10-02 14:05:00,65.4,65.43,65.39,65.41,3100.0,59.7313,59.7587,59.7221,59.7404,3100.0
2020-10-02 14:10:00,65.41,65.43,65.38,65.39,12157.0,59.7404,59.7587,59.713,59.7221,12157.0
2020-10-02 14:15:00,65.39,65.42,65.39,65.42,3114.0,59.7221,59.7495,59.7221,59.7495,3114.0
2020-10-02 14:20:00,65.42,65.44,65.4,65.42,3321.0,59.7495,59.7678,59.7313,59.7495,3321.0
2020-10-02 14:25:00,65.41,65.41,65.39,65.41,6941.0,59.7404,59.7404,59.7221,59.7404,6941.0
2020-10-02 14:30:00,65.42,65.43,65.34,65.37,9245.0,59.7495,59.7587,59.6765,59.7039,9245.0
2020-10-02 14:35:00,65.36,65.38,65.32,65.32,11841.0,59.6948,59.713,59.6582,59.6582,11841.0
2020-10-02 14:40:00,65.32,65.33,65.29,65.31,10018.0,59.6582,59.6674,59.6308,59.6491,10018.0
2020-10-02 14:45:00,65.31,65.35,65.28,65.3,23745.0,59.6491,59.6856,59.6217,59.64,23745.0
2020-10-02 14:50:00,65.3,65.3,65.26,65.29,16442.0,59.64,59.64,59.6034,59.6308,16442.0
2020-10-02 14:55:00,65.3,65.37,65.29,65.3,16411.0,59.64,59.7039,59.6308,59.64,16411.0
2020-10-02 15:00:00,65.31,65.32,65.24,65.27,23099.0,59.6491,59.6582,59.5852,59.6126,23099.0
2020-10-02 15:05:00,65.26,65.29,65.24,65.28,64605.0,59.6034,59.6308,59.5852,59.6217,64605.0
2020-10-02 15:10:00,65.28,65.34,65.18,65.21,105732.0,59.6217,59.6765,59.5304,59.5578,105732.0
2020-10-02 15:15:00,65.2,65.27,65.18,65.26,23441.0,59.5486,59.6126,59.5304,59.6034,23441.0
2020-10-02 15:20:00,65.25,65.3,65.24,65.27,16721.0,59.5943,59.64,59.5852,59.6126,16721.0
2020-10-02 15:25:00,65.28,65.33,65.27,65.31,23392.0,59.6217,59.6674,59.6126,59.6491,23392.0
2020-10-02 15:30:00,65.31,65.36,65.31,65.36,19190.0,59.6491,59.6948,59.6491,59.6948,19190.0
2020-10-02 15:35:00,65.36,65.39,65.34,65.36,28078.0,59.6948,59.7221,59.6765,59.6948,28078.0
2020-10-02 15:40:00,65.36,65.37,65.31,65.36,48220.0,59.6948,59.7039,59.6491,59.6948,48220.0
2020-10-02 15:45:00,65.36,65.36,65.32,65.34,38713.0,59.6948,59.6948,59.6582,59.6765,38713.0
2020-10-02 15:50:00,65.35,65.35,65.26,65.27,55904.0,59.6856,59.6856,59.6034,59.6126,55904.0
2020-10-02 15:55:00,65.26,65.27,65.19,65.2,156144.0,59.6034,59.6126,59.5395,59.5486,156144.0
2020-10-05 09:30:00,66.03,66.25,66.03,66.19,158538.0,60.3067,60.5076,60.3067,60.4528,158538.0
2020-10-05 09:35:00,66.2,66.28,66.17,66.28,129013.0,60.4619,60.535,60.4345,60.535,129013.0
2020-10-05 09:40:00,66.28,66.3,66.23,66.26,66459.0,60.535,60.5533,60.4893,60.5167,66459.0
2020-10-05 09:45:00,66.27,66.28,66.18,66.19,32011.0,60.5259,60.535,60.4437,60.4528,32011.0
2020-10-05 09:50:00,66.19,66.25,66.18,66.23,78926.0,60.4528,60.5076,60.4437,60.4893,78926.0
2020-10-05 09:55:00,66.23,66.27,66.21,66.26,15477.0,60.4893,60.5259,60.4711,60.5167,15477.0
2020-10-05 10:00:00,66.28,66.34,66.28,66.33,17834.0,60.535,60.5898,60.535,60.5807,17834.0
2020-10-05 10:05:00,66.33,66.38,66.3,66.37,98223.0,60.5807,60.6263,60.5533,60.6172,98223.0
2020-10-05 10:10:00,66.37,66.42,66.32,66.42,83900.0,60.6172,60.6629,60.5715,60.6629,83900.0
2020-10-05 10:15:00,66.42,66.44,66.4,66.41,24298.0,60.6629,60.6811,60.6446,60.6537,24298.0
2020-10-05 10:20:00,66.4,66.42,66.37,66.38,47886.0,60.6446,60.6629,60.6172,60.6263,47886.0
2020-10-05 10:25:00,66.39,66.44,66.39,66.4,19308.0,60.6355,60.6811,60.6355,60.6446,19308.0
2020-10-05 10:30:00,66.4,66.51,66.4,66.48,28303.0,60.6446,60.7451,60.6446,60.7177,28303.0
2020-10-05 10:35:00,66.47,66.49,66.39,66.39,25769.0,60.7085,60.7268,60.6355,60.6355,25769.0
2020-10-05 10:40:00,66.39,66.49,66.39,66.45,15123.0,60.6355,60.7268,60.6355,60.6903,15123.0
2020-10-05 10:45:00,66.44,66.48,66.4,66.48,18096.0,60.6811,60.7177,60.6446,60.7177,18096.0
2020-10-05 10:50:00,66.47,66.48,66.45,66.47,13906.0,60.7085,60.7177,60.6903,60.7085,13906.0
2020-10-05 10:55:00,66.47,66.52,66.47,66.52,184409.0,60.7085,60.7542,60.7085,60.7542,184409.0
2020-10-05 11:00:00,66.52,66.57,66.48,66.57,42841.0,60.7542,60.7999,60.7177,60.7999,42841.0
2020-10-05 11:05:00,66.58,66.58,66.5,66.5,26498.0,60.809,60.809,60.7359,60.7359,26498.0
2020-10-05 11:10:00,66.5,66.5,66.46,66.47,9074.0,60.7359,60.7359,60.6994,60.7085,9074.0
2020-10-05 11:15:00,66.47,66.51,66.46,66.5,24274.0,60.7085,60.7451,60.6994,60.7359,24274.0
2020-10-05 11:20:00,66.5,66.51,66.48,66.49,33361.0,60.7359,60.7451,60.7177,60.7268,33361.0
2020-10-05 11:25:00,66.49,66.54,66.48,66.52,7722.0,60.7268,60.7725,60.7177,60.7542,7722.0
2020-10-05 11:30:00,66.51,66.51,66.44,66.44,27635.0,60.7451,60.7451,60.6811,60.6811,27635.0
2020-10-05 11:35:00,66.45,66.46,66.42,66.43,71691.0,60.6903,60.6994,60.6629,60.672,71691.0
2020-10-05 11:40:00,66.42,66.45,66.38,66.39,62720.0,60.6629,60.6903,60.6263,60.6355,62720.0
2020-10-05 11:45:00,66.39,66.42,66.37,66.41,39893.0,60.6355,60.6629,60.6172,60.6537,39893.0
2020-10-05 11:50:00,66.4,66.4,66.37,66.37,4912.0,60.6446,60.6446,60.6172,60.6172,4912.0
2020-10-05 11:55:00,66.37,66.41,66.37,66.41,11708.0,60.6172,60.6537,60.6172,60.6537,11708.0
2020-10-05 12:00:00,66.41,66.41,66.38,66.38,16232.0,60.6537,60.6537,60.6263,60.6263,16232.0
2020-10-05 12:05:00,66.39,66.41,66.36,66.37,20260.0,60.6355,60.6537,60.6081,60.6172,20260.0
2020-10-05 12:10:00,66.37,66.39,66.36,66.36,10913.0,60.6172,60.6355,60.6081,60.6081,10913.0
2020-10-05 12:15:00,66.36,66.37,66.35,66.36,4298.0,60.6081,60.6172,60.5989,60.6081,4298.0
2020-10-05 12:20:00,66.36,66.36,66.35,66.36,2046.0,60.6081,60.6081,60.5989,60.6081,2046.0
2020-10-05 12:25:00,66.36,66.36,66.35,66.35,4531.0,60.6081,60.6081,60.5989,60.5989,4531.0
2020-10-05 12:30:00,66.35,66.39,66.34,66.38,24888.0,60.5989,60.6355,60.5898,60.6263,24888.0
2020-10-05 12:35:00,66.38,66.39,66.37,66.38,4300.0,60.6263,60.6355,60.6172,60.6263,4300.0
2020-10-05 12:40:00,66.38,66.4,66.36,66.38,33360.0,60.6263,60.6446,60.6081,60.6263,33360.0
2020-10-05 12:45:00,66.38,66.4,66.37,66.39,9975.0,60.6263,60.6446,60.6172,60.6355,9975.0
2020-10-05 12:50:00,66.39,66.41,66.39,66.4,4279.0,60.6355,60.6537,60.6355,60.6446,4279.0
2020-10-05 12:55:00,66.41,66.41,66.38,66.4,17648.0,60.6537,60.6537,60.6263,60.6446,17648.0
2020-10-05 13:00:00,66.4,66.41,66.38,66.4,12197.0,60.6446,60.6537,60.6263,60.6446,12197.0
2020-10-05 13:05:00,66.4,66.4,66.37,66.38,11229.0,60.6446,60.6446,60.6172,60.6263,11229.0
2020-10-05 13:10:00,66.39,66.41,66.39,66.41,4263.0,60.6355,60.6537,60.6355,60.6537,4263.0
2020-10-05 13:15:00,66.41,66.41,66.38,66.38,8223.0,60.6537,60.6537,60.6263,60.6263,8223.0
2020-10-05 13:20:00,66.38,66.38,66.36,66.38,6132.0,60.6263,60.6263,60.6081,60.6263,6132.0
2020-10-05 13:25:00,66.38,66.38,66.37,66.38,1471.0,60.6263,60.6263,60.6172,60.6263,1471.0
2020-10-05 13:30:00,66.38,66.4,66.36,66.38,9756.0,60.6263,60.6446,60.6081,60.6263,9756.0
2020-10-05 13:35:00,66.39,66.39,66.33,66.34,16722.0,60.6355,60.6355,60.5807,60.5898,16722.0
2020-10-05 13:40:00,66.35,66.36,66.34,66.35,2853.0,60.5989,60.6081,60.5898,60.5989,2853.0
2020-10-05 13:45:00,66.34,66.34,66.27,66.28,31291.0,60.5898,60.5898,60.5259,60.535,31291.0
2020-10-05 13:50:00,66.29,66.31,66.27,66.31,25005.0,60.5441,60.5624,60.5259,60.5624,25005.0
2020-10-05 13:55:00,66.3,66.31,66.25,66.27,20835.0,60.5533,60.5624,60.5076,60.5259,20835.0
2020-10-05 14:00:00,66.27,66.27,66.23,66.25,20779.0,60.5259,60.5259,60.4893,60.5076,20779.0
2020-10-05 14:05:00,66.26,66.31,66.25,66.31,20508.0,60.5167,60.5624,60.5076,60.5624,20508.0
2020-10-05 14:10:00,66.3,66.31,66.28,66.3,14197.0,60.5533,60.5624,60.535,60.5533,14197.0
2020-10-05 14:15:00,66.3,66.32,66.3,66.32,5236.0,60.5533,60.5715,60.5533,60.5715,5236.0
2020-10-05 14:20:00,66.31,66.32,66.3,66.31,6174.0,60.5624,60.5715,60.5533,60.5624,6174.0
2020-10-05 14:25:00,66.32,66.32,66.26,66.28,11100.0,60.5715,60.5715,60.5167,60.535,11100.0
2020-10-05 14:30:00,66.28,66.31,66.28,66.29,5153.0,60.535,60.5624,60.535,60.5441,5153.0
2020-10-05 14:35:00,66.28,66.31,66.28,66.3,4190.0,60.535,60.5624,60.535,60.5533,4190.0
2020-10-05 14:40:00,66.29,66.34,66.29,66.34,8446.0,60.5441,60.5898,60.5441,60.5898,8446.0
2020-10-05 14:45:00,66.32,66.33,66.31,66.32,13861.0,60.5715,60.5807,60.5624,60.5715,13861.0
2020-10-05 14:50:00,66.31,66.36,66.31,66.36,6354.0,60.5624,60.6081,60.5624,60.6081,6354.0
2020-10-05 14:55:00,66.35,66.41,66.35,66.41,6552.0,60.5989,60.6537,60.5989,60.6537,6552.0
2020-10-05 15:00:00,66.4,66.4,66.35,66.38,33068.0,60.6446,60.6446,60.5989,60.6263,33068.0
2020-10-05 15:05:00,66.38,66.48,66.37,66.48,53100.0,60.6263,60.7177,60.6172,60.7177,53100.0
2020-10-05 15:10:00,66.48,66.51,66.48,66.51,30649.0,60.7177,60.7451,60.7177,60.7451,30649.0
2020-10-05 15:15:00,66.51,66.59,66.51,66.59,68903.0,60.7451,60.8181,60.7451,60.8181,68903.0
2020-10-05 15:20:00,66.59,66.61,66.57,66.58,28294.0,60.8181,60.8364,60.7999,60.809,28294.0
2020-10-05 15:25:00,66.58,66.63,66.57,66.61,18457.0,60.809,60.8547,60.7999,60.8364,18457.0
2020-10-05 15:30:00,66.62,66.64,66.6,66.62,24647.0,60.8455,60.8638,60.8273,60.8455,24647.0
2020-10-05 15:35:00,66.61,66.63,66.58,66.6,28126.0,60.8364,60.8547,60.809,60.8273,28126.0
2020-10-05 15:40:00,66.61,66.62,66.57,66.58,19951.0,60.8364,60.8455,60.7999,60.809,19951.0
2020-10-05 15:45:00,66.57,66.6,66.52,66.59,318785.0,60.7999,60.8273,60.7542,60.8181,318785.0
2020-10-05 15:50:00,66.58,66.62,66.56,66.61,80117.0,60.809,60.8455,60.7907,60.8364,80117.0
2020-10-05 15:55:00,66.61,66.67,66.55,66.63,134152.0,60.8364,60.8912,60.7816,60.8547,134152.0
2020-10-06 09:30:00,66.23,66.3,66.2,66.27,167029.0,60.4893,60.5533,60.4619,60.5259,167029.0
2020-10-06 09:35:00,66.27,66.31,66.18,66.2,94608.0,60.5259,60.5624,60.4437,60.4619,94608.0
2020-10-06 09:40:00,66.2,66.24,66.17,66.17,51259.0,60.4619,60.4985,60.4345,60.4345,51259.0
2020-10-06 09:45:00,66.17,66.18,66.04,66.08,57686.0,60.4345,60.4437,60.3158,60.3523,57686.0
2020-10-06 09:50:00,66.07,66.14,66.07,66.09,62857.0,60.3432,60.4071,60.3432,60.3615,62857.0
2020-10-06 09:55:00,66.09,66.17,66.05,66.17,122583.0,60.3615,60.4345,60.3249,60.4345,122583.0
2020-10-06 10:00:00,66.17,66.28,66.17,66.26,109259.0,60.4345,60.535,60.4345,60.5167,109259.0
2020-10-06 10:05:00,66.26,66.27,66.23,66.26,18126.0,60.5167,60.5259,60.4893,60.5167,18126.0
2020-10-06 10:10:00,66.27,66.31,66.27,66.3,39827.0,60.5259,60.5624,60.5259,60.5533,39827.0
2020-10-06 10:15:00,66.3,66.33,66.27,66.33,16961.0,60.5533,60.5807,60.5259,60.5807,16961.0
2020-10-06 10:20:00,66.34,66.36,66.3,66.34,65062.0,60.5898,60.6081,60.5533,60.5898,65062.0
2020-10-06 10:25:00,66.34,66.34,66.31,66.33,13578.0,60.5898,60.5898,60.5624,60.5807,13578.0
2020-10-06 10:30:00,66.33,66.35,66.29,66.29,19165.0,60.5807,60.5989,60.5441,60.5441,19165.0
2020-10-06 10:35:00,66.3,66.34,66.29,66.31,32710.0,60.5533,60.5898,60.5441,60.5624,32710.0
2020-10-06 10:40:00,66.31,66.36,66.12,66.16,30584.0,60.5624,60.6081,60.3889,60.4254,30584.0
2020-10-06 10:45:00,66.15,66.25,66.13,66.21,38131.0,60.4163,60.5076,60.398,60.4711,38131.0
2020-10-06 10:50:00,66.22,66.24,66.16,66.16,41676.0,60.4802,60.4985,60.4254,60.4254,41676.0
2020-10-06 10:55:00,66.15,66.16,66.13,66.16,27371.0,60.4163,60.4254,60.398,60.4254,27371.0
2020-10-06 11:00:00,66.16,66.2,66.16,66.19,12866.0,60.4254,60.4619,60.4254,60.4528,12866.0
2020-10-06 11:05:00,66.19,66.29,66.16,66.28,165016.0,60.4528,60.5441,60.4254,60.535,165016.0
2020-10-06 11:10:00,66.29,66.3,66.23,66.28,111773.0,60.5441,60.5533,60.4893,60.535,111773.0
2020-10-06 11:15:00,66.28,66.29,66.25,66.25,57012.0,60.535,60.5441,60.5076,60.5076,57012.0
2020-10-06 11:20:00,66.25,66.27,66.21,66.22,58452.0,60.5076,60.5259,60.4711,60.4802,58452.0
2020-10-06 11:25:00,66.21,66.22,66.16,66.21,103001.0,60.4711,60.4802,60.4254,60.4711,103001.0
2020-10-06 11:30:00,66.21,66.24,66.16,66.23,43918.0,60.4711,60.4985,60.4254,60.4893,43918.0
2020-10-06 11:35:00,66.23,66.32,66.22,66.3,37558.0,60.4893,60.5715,60.4802,60.5533,37558.0
2020-10-06 11:40:00,66.29,66.32,66.29,66.31,11591.0,60.5441,60.5715,60.5441,60.5624,11591.0
2020-10-06 11:45:00,66.31,66.31,66.21,66.22,49975.0,60.5624,60.5624,60.4711,60.4802,49975.0
2020-10-06 11:50:00,66.22,66.22,66.16,66.18,55262.0,60.4802,60.4802,60.4254,60.4437,55262.0
2020-10-06 11:55:00,66.18,66.2,66.16,66.17,7130.0,60.4437,60.4619,60.4254,60.4345,7130.0
2020-10-06 12:00:00,66.18,66.22,66.18,66.2,35924.0,60.4437,60.4802,60.4437,60.4619,35924.0
2020-10-06 12:05:00,66.2,66.22,66.18,66.2,15305.0,60.4619,60.4802,60.4437,60.4619,15305.0
2020-10-06 12:10:00,66.19,66.2,66.16,66.17,28052.0,60.4528,60.4619,60.4254,60.4345,28052.0
2020-10-06 12:15:00,66.16,66.19,66.15,66.19,35771.0,60.4254,60.4528,60.4163,60.4528,35771.0
2020-10-06 12:20:00,66.19,66.23,66.18,66.2,54774.0,60.4528,60.4893,60.4437,60.4619,54774.0
2020-10-06 12:25:00,66.2,66.22,66.2,66.2,11994.0,60.4619,60.4802,60.4619,60.4619,11994.0
2020-10-06 12:30:00,66.2,66.24,66.15,66.15,95741.0,60.4619,60.4985,60.4163,60.4163,95741.0
2020-10-06 12:35:00,66.15,66.2,66.13,66.19,21771.0,60.4163,60.4619,60.398,60.4528,21771.0
2020-10-06 12:40:00,66.19,66.25,66.18,66.23,11681.0,60.4528,60.5076,60.4437,60.4893,11681.0
2020-10-06 12:45:00,66.24,66.33,66.24,66.33,16325.0,60.4985,60.5807,60.4985,60.5807,16325.0
2020-10-06 12:50:00,66.33,66.36,66.33,66.36,12784.0,60.5807,60.6081,60.5807,60.6081,12784.0
2020-10-06 12:55:00,66.36,66.36,66.32,66.34,5500.0,60.6081,60.6081,60.5715,60.5898,5500.0
2020-10-06 13:00:00,66.35,66.36,66.33,66.33,27388.0,60.5989,60.6081,60.5807,60.5807,27388.0
2020-10-06 13:05:00,66.34,66.38,66.33,66.38,16373.0,60.5898,60.6263,60.5807,60.6263,16373.0
2020-10-06 13:10:00,66.38,66.4,66.37,66.37,15512.0,60.6263,60.6446,60.6172,60.6172,15512.0
2020-10-06 13:15:00,66.37,66.38,66.37,66.38,6283.0,60.6172,60.6263,60.6172,60.6263,6283.0
2020-10-06 13:20:00,66.38,66.4,66.35,66.36,11654.0,60.6263,60.6446,60.5989,60.6081,11654.0
2020-10-06 13:25:00,66.36,66.45,66.36,66.43,249472.0,60.6081,60.6903,60.6081,60.672,249472.0
2020-10-06 13:30:00,66.43,66.43,66.4,66.41,11413.0,60.672,60.672,60.6446,60.6537,11413.0
2020-10-06 13:35:00,66.41,66.42,66.38,66.4,8573.0,60.6537,60.6629,60.6263,60.6446,8573.0
2020-10-06 13:40:00,66.39,66.42,66.36,66.38,15085.0,60.6355,60.6629,60.6081,60.6263,15085.0
2020-10-06 13:45:00,66.38,66.38,66.33,66.37,27002.0,60.6263,60.6263,60.5807,60.6172,27002.0
2020-10-06 13:50:00,66.37,66.39,66.33,66.39,25480.0,60.6172,60.6355,60.5807,60.6355,25480.0
2020-10-06 13:55:00,66.39,66.42,66.38,66.41,21022.0,60.6355,60.6629,60.6263,60.6537,21022.0
2020-10-06 14:00:00,66.41,66.44,66.41,66.43,18049.0,60.6537,60.6811,60.6537,60.672,18049.0
2020-10-06 14:05:00,66.43,66.47,66.42,66.43,40206.0,60.672,60.7085,60.6629,60.672,40206.0
2020-10-06 14:10:00,66.42,66.47,66.41,66.47,12617.0,60.6629,60.7085,60.6537,60.7085,12617.0
2020-10-06 14:15:00,66.47,66.48,66.43,66.44,40045.0,60.7085,60.7177,60.672,60.6811,40045.0
2020-10-06 14:20:00,66.44,66.46,66.43,66.46,9704.0,60.6811,60.6994,60.672,60.6994,9704.0
2020-10-06 14:25:00,66.47,66.48,66.44,66.45,7474.0,60.7085,60.7177,60.6811,60.6903,7474.0
2020-10-06 14:30:00,66.46,66.52,66.46,66.52,3819.0,60.6994,60.7542,60.6994,60.7542,3819.0
2020-10-06 14:35:00,66.52,66.55,66.5,66.52,21386.0,60.7542,60.7816,60.7359,60.7542,21386.0
2020-10-06 14:40:00,66.52,66.54,66.5,66.54,7479.0,60.7542,60.7725,60.7359,60.7725,7479.0
2020-10-06 14:45:00,66.55,66.57,66.27,66.29,74953.0,60.7816,60.7999,60.5259,60.5441,74953.0
2020-10-06 14:50:00,66.28,66.28,65.8,65.8,204461.0,60.535,60.535,60.0966,60.0966,204461.0
2020-10-06 14:55:00,65.81,66.09,65.79,65.97,138917.0,60.1057,60.3615,60.0875,60.2519,138917.0
2020-10-06 15:00:00,65.95,66.03,65.84,65.98,97846.0,60.2336,60.3067,60.1331,60.261,97846.0
2020-10-06 15:05:00,65.96,65.98,65.69,65.84,84310.0,60.2427,60.261,59.9961,60.1331,84310.0
2020-10-06 15:10:00,65.84,65.93,65.79,65.89,30587.0,60.1331,60.2153,60.0875,60.1788,30587.0
2020-10-06 15:15:00,65.88,65.94,65.8,65.82,26969.0,60.1697,60.2245,60.0966,60.1149,26969.0
2020-10-06 15:20:00,65.83,65.89,65.81,65.84,39217.0,60.124,60.1788,60.1057,60.1331,39217.0
2020-10-06 15:25:00,65.83,65.97,65.83,65.96,37680.0,60.124,60.2519,60.124,60.2427,37680.0
2020-10-06 15:30:00,65.96,66.05,65.94,66.05,29496.0,60.2427,60.3249,60.2245,60.3249,29496.0
2020-10-06 15:35:00,66.04,66.04,65.91,65.92,33509.0,60.3158,60.3158,60.1971,60.2062,33509.0
2020-10-06 15:40:00,65.92,65.94,65.87,65.88,41390.0,60.2062,60.2245,60.1605,60.1697,41390.0
2020-10-06 15:45:00,65.87,65.9,65.77,65.77,89293.0,60.1605,60.1879,60.0692,60.0692,89293.0
2020-10-06 15:50:00,65.78,65.8,65.71,65.76,47386.0,60.0783,60.0966,60.0144,60.0601,47386.0
2020-10-06 15:55:00,65.76,65.85,65.75,65.81,137626.0,60.0601,60.1423,60.0509,60.1057,137626.0
2020-10-07 09:30:00,67.0,67.19,66.97,67.14,78541.0,61.1926,61.3661,61.1652,61.3205,78541.0
2020-10-07 09:35:00,67.14,67.16,67.08,67.09,65792.0,61.3205,61.3387,61.2657,61.2748,65792.0
2020-10-07 09:40:00,67.08,67.13,67.06,67.12,46808.0,61.2657,61.3113,61.2474,61.3022,46808.0
2020-10-07 09:45:00,67.12,67.14,67.08,67.13,100689.0,61.3022,61.3205,61.2657,61.3113,100689.0
2020-10-07 09:50:00,67.14,67.2,67.12,67.2,117772.0,61.3205,61.3753,61.3022,61.3753,117772.0
2020-10-07 09:55:00,67.2,67.21,67.12,67.12,55472.0,61.3753,61.3844,61.3022,61.3022,55472.0
2020-10-07 10:00:00,67.12,67.13,67.03,67.06,73034.0,61.3022,61.3113,61.22,61.2474,73034.0
2020-10-07 10:05:00,67.06,67.1,67.02,67.1,95168.0,61.2474,61.2839,61.2109,61.2839,95168.0
2020-10-07 10:10:00,67.1,67.1,67.0,67.03,108891.0,61.2839,61.2839,61.1926,61.22,108891.0
2020-10-07 10:15:00,67.03,67.1,66.95,67.1,71802.0,61.22,61.2839,61.1469,61.2839,71802.0
2020-10-07 10:20:00,67.09,67.16,67.07,67.13,77853.0,61.2748,61.3387,61.2565,61.3113,77853.0
2020-10-07 10:25:00,67.13,67.16,67.11,67.15,36915.0,61.3113,61.3387,61.2931,61.3296,36915.0
2020-10-07 10:30:00,67.14,67.22,67.13,67.19,66411.0,61.3205,61.3935,61.3113,61.3661,66411.0
2020-10-07 10:35:00,67.19,67.19,67.1,67.11,12073.0,61.3661,61.3661,61.2839,61.2931,12073.0
2020-10-07 10:40:00,67.12,67.14,67.08,67.11,11787.0,61.3022,61.3205,61.2657,61.2931,11787.0
2020-10-07 10:45:00,67.12,67.16,67.1,67.16,7499.0,61.3022,61.3387,61.2839,61.3387,7499.0
2020-10-07 10:50:00,67.15,67.2,67.15,67.19,41926.0,61.3296,61.3753,61.3296,61.3661,41926.0
2020-10-07 10:55:00,67.18,67.21,67.16,67.2,16697.0,61.357,61.3844,61.3387,61.3753,16697.0
2020-10-07 11:00:00,67.2,67.23,67.19,67.22,41811.0,61.3753,61.4027,61.3661,61.3935,41811.0
2020-10-07 11:05:00,67.23,67.26,67.23,67.26,21051.0,61.4027,61.4301,61.4027,61.4301,21051.0
2020-10-07 11:10:00,67.27,67.28,67.22,67.24,35183.0,61.4392,61.4483,61.3935,61.4118,35183.0
2020-10-07 11:15:00,67.25,67.28,67.24,67.28,37041.0,61.4209,61.4483,61.4118,61.4483,37041.0
2020-10-07 11:20:00,67.27,67.27,67.24,67.27,22204.0,61.4392,61.4392,61.4118,61.4392,22204.0
2020-10-07 11:25:00,67.27,67.29,67.23,67.28,51827.0,61.4392,61.4575,61.4027,61.4483,51827.0
2020-10-07 11:30:00,67.28,67.33,67.26,67.33,115268.0,61.4483,61.494,61.4301,61.494,115268.0
2020-10-07 11:35:00,67.33,67.33,67.29,67.31,128127.0,61.494,61.494,61.4575,61.4757,128127.0
2020-10-07 11:40:00,67.3,67.33,67.29,67.3,98633.0,61.4666,61.494,61.4575,61.4666,98633.0
2020-10-07 11:45:00,67.3,67.31,67.29,67.3,21450.0,61.4666,61.4757,61.4575,61.4666,21450.0
2020-10-07 11:50:00,67.31,67.31,67.29,67.3,20736.0,61.4757,61.4757,61.4575,61.4666,20736.0
2020-10-07 11:55:00,67.31,67.32,67.29,67.3,12101.0,61.4757,61.4849,61.4575,61.4666,12101.0
2020-10-07 12:00:00,67.31,67.33,67.3,67.3,36765.0,61.4757,61.494,61.4666,61.4666,36765.0
2020-10-07 12:05:00,67.3,67.35,67.3,67.33,19230.0,61.4666,61.5123,61.4666,61.494,19230.0
2020-10-07 12:10:00,67.33,67.36,67.32,67.36,29947.0,61.494,61.5214,61.4849,61.5214,29947.0
2020-10-07 12:15:00,67.36,67.36,67.34,67.36,15251.0,61.5214,61.5214,61.5031,61.5214,15251.0
2020-10-07 12:20:00,67.36,67.36,67.31,67.33,19860.0,61.5214,61.5214,61.4757,61.494,19860.0
2020-10-07 12:25:00,67.33,67.35,67.04,67.09,123065.0,61.494,61.5123,61.2291,61.2748,123065.0
2020-10-07 12:30:00,67.09,67.23,67.05,67.21,68963.0,61.2748,61.4027,61.2383,61.3844,68963.0
2020-10-07 12:35:00,67.21,67.22,67.15,67.2,57071.0,61.3844,61.3935,61.3296,61.3753,57071.0
2020-10-07 12:40:00,67.2,67.24,67.17,67.17,32964.0,61.3753,61.4118,61.3479,61.3479,32964.0
2020-10-07 12:45:00,67.18,67.2,67.16,67.2,5585.0,61.357,61.3753,61.3387,61.3753,5585.0
2020-10-07 12:50:00,67.19,67.19,67.15,67.16,12726.0,61.3661,61.3661,61.3296,61.3387,12726.0
2020-10-07 12:55:00,67.15,67.18,67.14,67.18,50715.0,61.3296,61.357,61.3205,61.357,50715.0
2020-10-07 13:00:00,67.17,67.21,67.16,67.21,11237.0,61.3479,61.3844,61.3387,61.3844,11237.0
2020-10-07 13:05:00,67.22,67.25,67.21,67.23,5100.0,61.3935,61.4209,61.3844,61.4027,5100.0
2020-10-07 13:10:00,67.24,67.25,67.22,67.22,11433.0,61.4118,61.4209,61.3935,61.3935,11433.0
2020-10-07 13:15:00,67.23,67.29,67.23,67.29,7500.0,61.4027,61.4575,61.4027,61.4575,7500.0
2020-10-07 13:20:00,67.29,67.33,67.28,67.33,36937.0,61.4575,61.494,61.4483,61.494,36937.0
2020-10-07 13:25:00,67.33,67.34,67.29,67.31,18930.0,61.494,61.5031,61.4575,61.4757,18930.0
2020-10-07 13:30:00,67.31,67.33,67.28,67.3,27182.0,61.4757,61.494,61.4483,61.4666,27182.0
2020-10-07 13:35:00,67.3,67.31,67.29,67.31,22504.0,61.4666,61.4757,61.4575,61.4757,22504.0
2020-10-07 13:40:00,67.31,67.37,67.3,67.36,26257.0,61.4757,61.5305,61.4666,61.5214,26257.0
2020-10-07 13:45:00,67.35,67.35,67.33,67.34,6749.0,61.5123,61.5123,61.494,61.5031,6749.0
2020-10-07 13:50:00,67.35,67.45,67.35,67.44,19356.0,61.5123,61.6036,61.5123,61.5945,19356.0
2020-10-07 13:55:00,67.43,67.47,67.39,67.43,108205.0,61.5853,61.6219,61.5488,61.5853,108205.0
2020-10-07 14:00:00,67.42,67.45,67.4,67.41,12935.0,61.5762,61.6036,61.5579,61.5671,12935.0
2020-10-07 14:05:00,67.4,67.41,67.36,67.39,17228.0,61.5579,61.5671,61.5214,61.5488,17228.0
2020-10-07 14:10:00,67.39,67.43,67.39,67.41,28546.0,61.5488,61.5853,61.5488,61.5671,28546.0
2020-10-07 14:15:00,67.41,67.46,67.4,67.46,14225.0,61.5671,61.6127,61.5579,61.6127,14225.0
2020-10-07 14:20:00,67.45,67.49,67.42,67.43,24566.0,61.6036,61.6401,61.5762,61.5853,24566.0
2020-10-07 14:25:00,67.43,67.43,67.4,67.4,24697.0,61.5853,61.5853,61.5579,61.5579,24697.0
2020-10-07 14:30:00,67.41,67.43,67.39,67.41,41525.0,61.5671,61.5853,61.5488,61.5671,41525.0
2020-10-07 14:35:00,67.41,67.41,67.38,67.39,10940.0,61.5671,61.5671,61.5397,61.5488,10940.0
2020-10-07 14:40:00,67.39,67.4,67.33,67.38,61637.0,61.5488,61.5579,61.494,61.5397,61637.0
2020-10-07 14:45:00,67.38,67.42,67.37,67.42,13468.0,61.5397,61.5762,61.5305,61.5762,13468.0
2020-10-07 14:50:00,67.42,67.44,67.41,67.41,25905.0,61.5762,61.5945,61.5671,61.5671,25905.0
2020-10-07 14:55:00,67.41,67.45,67.4,67.44,37967.0,61.5671,61.6036,61.5579,61.5945,37967.0
2020-10-07 15:00:00,67.45,67.47,67.44,67.45,25289.0,61.6036,61.6219,61.5945,61.6036,25289.0
2020-10-07 15:05:00,67.45,67.45,67.43,67.44,31043.0,61.6036,61.6036,61.5853,61.5945,31043.0
2020-10-07 15:10:00,67.44,67.46,67.43,67.45,13480.0,61.5945,61.6127,61.5853,61.6036,13480.0
2020-10-07 15:15:00,67.45,67.46,67.43,67.44,15666.0,61.6036,61.6127,61.5853,61.5945,15666.0
2020-10-07 15:20:00,67.44,67.45,67.41,67.41,18589.0,61.5945,61.6036,61.5671,61.5671,18589.0
2020-10-07 15:25:00,67.41,67.43,67.41,67.42,24540.0,61.5671,61.5853,61.5671,61.5762,24540.0
2020-10-07 15:30:00,67.42,67.44,67.4,67.43,68788.0,61.5762,61.5945,61.5579,61.5853,68788.0
2020-10-07 15:35:00,67.43,67.43,67.41,67.42,37017.0,61.5853,61.5853,61.5671,61.5762,37017.0
2020-10-07 15:40:00,67.43,67.44,67.38,67.38,34457.0,61.5853,61.5945,61.5397,61.5397,34457.0
2020-10-07 15:45:00,67.39,67.4,67.36,67.38,34282.0,61.5488,61.5579,61.5214,61.5397,34282.0
2020-10-07 15:50:00,67.39,67.44,67.38,67.44,82508.0,61.5488,61.5945,61.5397,61.5945,82508.0
2020-10-07 15:55:00,67.44,67.44,67.36,67.36,118549.0,61.5945,61.5945,61.5214,61.5214,118549.0
2020-10-08 09:30:00,67.47,67.5,67.3,67.32,194473.0,61.6219,61.6493,61.4666,61.4849,194473.0
2020-10-08 09:35:00,67.31,67.41,67.3,67.38,48815.0,61.4757,61.5671,61.4666,61.5397,48815.0
2020-10-08 09:40:00,67.39,67.44,67.38,67.39,16923.0,61.5488,61.5945,61.5397,61.5488,16923.0
2020-10-08 09:45:00,67.38,67.41,67.36,67.37,54894.0,61.5397,61.5671,61.5214,61.5305,54894.0
2020-10-08 09:50:00,67.37,67.48,67.36,67.46,78515.0,61.5305,61.631,61.5214,61.6127,78515.0
2020-10-08 09:55:00,67.45,67.49,67.45,67.47,80471.0,61.6036,61.6401,61.6036,61.6219,80471.0
2020-10-08 10:00:00,67.47,67.49,67.3,67.38,68682.0,61.6219,61.6401,61.4666,61.5397,68682.0
2020-10-08 10:05:00,67.38,67.42,67.37,67.41,105570.0,61.5397,61.5762,61.5305,61.5671,105570.0
2020-10-08 10:10:00,67.42,67.5,67.41,67.47,84455.0,61.5762,61.6493,61.5671,61.6219,84455.0
2020-10-08 10:15:00,67.47,67.49,67.42,67.48,69809.0,61.6219,61.6401,61.5762,61.631,69809.0
2020-10-08 10:20:00,67.48,67.52,67.47,67.52,87345.0,61.631,61.6675,61.6219,61.6675,87345.0
2020-10-08 10:25:00,67.52,67.52,67.39,67.42,63934.0,61.6675,61.6675,61.5488,61.5762,63934.0
2020-10-08 10:30:00,67.43,67.53,67.42,67.52,83518.0,61.5853,61.6767,61.5762,61.6675,83518.0
2020-10-08 10:35:00,67.52,67.56,67.51,67.51,60347.0,61.6675,61.7041,61.6584,61.6584,60347.0
2020-10-08 10:40:00,67.51,67.52,67.42,67.45,49277.0,61.6584,61.6675,61.5762,61.6036,49277.0
2020-10-08 10:45:00,67.45,67.51,67.45,67.51,38753.0,61.6036,61.6584,61.6036,61.6584,38753.0
2020-10-08 10:50:00,67.52,67.55,67.45,67.46,59694.0,61.6675,61.6949,61.6036,61.6127,59694.0
2020-10-08 10:55:00,67.47,67.51,67.46,67.5,32985.0,61.6219,61.6584,61.6127,61.6493,32985.0
2020-10-08 11:00:00,67.51,67.52,67.47,67.48,75235.0,61.6584,61.6675,61.6219,61.631,75235.0
2020-10-08 11:05:00,67.48,67.54,67.47,67.54,61310.0,61.631,61.6858,61.6219,61.6858,61310.0
2020-10-08 11:10:00,67.54,67.56,67.51,67.53,46480.0,61.6858,61.7041,61.6584,61.6767,46480.0
2020-10-08 11:15:00,67.53,67.55,67.48,67.49,47163.0,61.6767,61.6949,61.631,61.6401,47163.0
2020-10-08 11:20:00,67.49,67.51,67.41,67.47,65309.0,61.6401,61.6584,61.5671,61.6219,65309.0
2020-10-08 11:25:00,67.47,67.47,67.39,67.43,96404.0,61.6219,61.6219,61.5488,61.5853,96404.0
2020-10-08 11:30:00,67.42,67.43,67.32,67.35,51075.0,61.5762,61.5853,61.4849,61.5123,51075.0
2020-10-08 11:35:00,67.36,67.5,67.35,67.48,77006.0,61.5214,61.6493,61.5123,61.631,77006.0
2020-10-08 11:40:00,67.48,67.53,67.48,67.51,82905.0,61.631,61.6767,61.631,61.6584,82905.0
2020-10-08 11:45:00,67.52,67.54,67.51,67.53,28817.0,61.6675,61.6858,61.6584,61.6767,28817.0
2020-10-08 11:50:00,67.53,67.54,67.48,67.48,28326.0,61.6767,61.6858,61.631,61.631,28326.0
2020-10-08 11:55:00,67.48,67.54,67.48,67.51,32688.0,61.631,61.6858,61.631,61.6584,32688.0
2020-10-08 12:00:00,67.53,67.59,67.52,67.58,53450.0,61.6767,61.7315,61.6675,61.7223,53450.0
2020-10-08 12:05:00,67.59,67.64,67.58,67.63,54225.0,61.7315,61.7771,61.7223,61.768,54225.0
2020-10-08 12:10:00,67.62,67.63,67.61,67.63,35237.0,61.7589,61.768,61.7497,61.768,35237.0
2020-10-08 12:15:00,67.63,67.64,67.6,67.64,18510.0,61.768,61.7771,61.7406,61.7771,18510.0
2020-10-08 12:20:00,67.64,67.66,67.63,67.66,27790.0,61.7771,61.7954,61.768,61.7954,27790.0
2020-10-08 12:25:00,67.66,67.7,67.66,67.7,30364.0,61.7954,61.8319,61.7954,61.8319,30364.0
2020-10-08 12:30:00,67.69,67.73,67.69,67.71,26879.0,61.8228,61.8593,61.8228,61.8411,26879.0
2020-10-08 12:35:00,67.72,67.74,67.71,67.73,24479.0,61.8502,61.8685,61.8411,61.8593,24479.0
2020-10-08 12:40:00,67.73,67.76,67.73,67.73,35279.0,61.8593,61.8867,61.8593,61.8593,35279.0
2020-10-08 12:45:00,67.74,67.76,67.74,67.74,8850.0,61.8685,61.8867,61.8685,61.8685,8850.0
2020-10-08 12:50:00,67.75,67.78,67.75,67.78,27440.0,61.8776,61.905,61.8776,61.905,27440.0
2020-10-08 12:55:00,67.78,67.78,67.7,67.73,27319.0,61.905,61.905,61.8319,61.8593,27319.0
2020-10-08 13:00:00,67.73,67.74,67.71,67.71,21215.0,61.8593,61.8685,61.8411,61.8411,21215.0
2020-10-08 13:05:00,67.7,67.74,67.7,67.73,13380.0,61.8319,61.8685,61.8319,61.8593,13380.0
2020-10-08 13:10:00,67.73,67.73,67.68,67.71,19270.0,61.8593,61.8593,61.8137,61.8411,19270.0
2020-10-08 13:15:00,67.7,67.72,67.7,67.71,17657.0,61.8319,61.8502,61.8319,61.8411,17657.0
2020-10-08 13:20:00,67.7,67.71,67.67,67.67,13485.0,61.8319,61.8411,61.8045,61.8045,13485.0
2020-10-08 13:25:00,67.67,67.69,67.66,67.69,8261.0,61.8045,61.8228,61.7954,61.8228,8261.0
2020-10-08 13:30:00,67.68,67.7,67.68,67.68,19017.0,61.8137,61.8319,61.8137,61.8137,19017.0
2020-10-08 13:35:00,67.68,67.7,67.68,67.7,5262.0,61.8137,61.8319,61.8137,61.8319,5262.0
2020-10-08 13:40:00,67.7,67.71,67.69,67.7,22719.0,61.8319,61.8411,61.8228,61.8319,22719.0
2020-10-08 13:45:00,67.7,67.71,67.69,67.7,14376.0,61.8319,61.8411,61.8228,61.8319,14376.0
2020-10-08 13:50:00,67.72,67.75,67.71,67.74,25850.0,61.8502,61.8776,61.8411,61.8685,25850.0
2020-10-08 13:55:00,67.74,67.74,67.71,67.71,16752.0,61.8685,61.8685,61.8411,61.8411,16752.0
2020-10-08 14:00:00,67.72,67.75,67.72,67.75,12023.0,61.8502,61.8776,61.8502,61.8776,12023.0
2020-10-08 14:05:00,67.75,67.77,67.74,67.77,45535.0,61.8776,61.8959,61.8685,61.8959,45535.0
2020-10-08 14:10:00,67.77,67.78,67.77,67.77,7166.0,61.8959,61.905,61.8959,61.8959,7166.0
2020-10-08 14:15:00,67.77,67.8,67.77,67.78,20023.0,61.8959,61.9233,61.8959,61.905,20023.0
2020-10-08 14:20:00,67.79,67.82,67.78,67.81,24465.0,61.9141,61.9415,61.905,61.9324,24465.0
2020-10-08 14:25:00,67.81,67.81,67.78,67.8,20754.0,61.9324,61.9324,61.905,61.9233,20754.0
2020-10-08 14:30:00,67.81,67.82,67.8,67.81,29633.0,61.9324,61.9415,61.9233,61.9324,29633.0
2020-10-08 14:35:00,67.81,67.82,67.77,67.78,10510.0,61.9324,61.9415,61.8959,61.905,10510.0
2020-10-08 14:40:00,67.78,67.79,67.75,67.77,29007.0,61.905,61.9141,61.8776,61.8959,29007.0
2020-10-08 14:45:00,67.76,67.79,67.74,67.76,14303.0,61.8867,61.9141,61.8685,61.8867,14303.0
2020-10-08 14:50:00,67.76,67.76,67.7,67.7,15109.0,61.8867,61.8867,61.8319,61.8319,15109.0
2020-10-08 14:55:00,67.7,67.72,67.7,67.71,12701.0,61.8319,61.8502,61.8319,61.8411,12701.0
2020-10-08 15:00:00,67.71,67.72,67.63,67.67,24550.0,61.8411,61.8502,61.768,61.8045,24550.0
2020-10-08 15:05:00,67.67,67.67,67.63,67.66,27683.0,61.8045,61.8045,61.768,61.7954,27683.0
2020-10-08 15:10:00,67.67,67.71,67.66,67.7,13147.0,61.8045,61.8411,61.7954,61.8319,13147.0
2020-10-08 15:15:00,67.7,67.71,67.65,67.67,27672.0,61.8319,61.8411,61.7863,61.8045,27672.0
2020-10-08 15:20:00,67.66,67.67,67.65,67.65,24324.0,61.7954,61.8045,61.7863,61.7863,24324.0
2020-10-08 15:25:00,67.66,67.69,67.65,67.67,22290.0,61.7954,61.8228,61.7863,61.8045,22290.0
2020-10-08 15:30:00,67.67,67.67,67.64,67.67,26427.0,61.8045,61.8045,61.7771,61.8045,26427.0
2020-10-08 15:35:00,67.67,67.67,67.65,67.66,31305.0,61.8045,61.8045,61.7863,61.7954,31305.0
2020-10-08 15:40:00,67.66,67.68,67.64,67.67,30843.0,61.7954,61.8137,61.7771,61.8045,30843.0
2020-10-08 15:45:00,67.67,67.68,67.62,67.63,55746.0,61.8045,61.8137,61.7589,61.768,55746.0
2020-10-08 15:50:00,67.62,67.67,67.61,67.67,57718.0,61.7589,61.8045,61.7497,61.8045,57718.0
2020-10-08 15:55:00,67.67,67.74,67.66,67.71,201179.0,61.8045,61.8685,61.7954,61.8411,201179.0
2020-10-09 09:30:00,68.34,68.36,68.23,68.23,207148.0,62.4165,62.4347,62.316,62.316,207148.0
2020-10-09 09:35:00,68.24,68.24,68.11,68.13,53710.0,62.3251,62.3251,62.2064,62.2247,53710.0
2020-10-09 09:40:00,68.13,68.13,68.07,68.07,138667.0,62.2247,62.2247,62.1699,62.1699,138667.0
2020-10-09 09:45:00,68.08,68.11,68.01,68.1,37429.0,62.179,62.2064,62.1151,62.1973,37429.0
2020-10-09 09:50:00,68.11,68.14,68.05,68.07,40824.0,62.2064,62.2338,62.1516,62.1699,40824.0
2020-10-09 09:55:00,68.08,68.2,68.08,68.18,38285.0,62.179,62.2886,62.179,62.2703,38285.0
2020-10-09 10:00:00,68.18,68.31,68.18,68.29,58044.0,62.2703,62.3891,62.2703,62.3708,58044.0
2020-10-09 10:05:00,68.28,68.3,68.27,68.28,34026.0,62.3617,62.3799,62.3525,62.3617,34026.0
2020-10-09 10:10:00,68.28,68.29,68.19,68.22,68661.0,62.3617,62.3708,62.2795,62.3069,68661.0
2020-10-09 10:15:00,68.22,68.27,68.22,68.24,14522.0,62.3069,62.3525,62.3069,62.3251,14522.0
2020-10-09 10:20:00,68.23,68.24,68.18,68.19,51597.0,62.316,62.3251,62.2703,62.2795,51597.0
2020-10-09 10:25:00,68.18,68.24,68.17,68.22,40980.0,62.2703,62.3251,62.2612,62.3069,40980.0
2020-10-09 10:30:00,68.22,68.35,68.21,68.34,98841.0,62.3069,62.4256,62.2977,62.4165,98841.0
2020-10-09 10:35:00,68.34,68.4,68.34,68.4,21307.0,62.4165,62.4713,62.4165,62.4713,21307.0
2020-10-09 10:40:00,68.4,68.4,68.32,68.33,48980.0,62.4713,62.4713,62.3982,62.4073,48980.0
2020-10-09 10:45:00,68.34,68.4,68.33,68.38,12039.0,62.4165,62.4713,62.4073,62.453,12039.0
2020-10-09 10:50:00,68.37,68.37,68.29,68.29,28545.0,62.4439,62.4439,62.3708,62.3708,28545.0
2020-10-09 10:55:00,68.3,68.35,68.29,68.35,12197.0,62.3799,62.4256,62.3708,62.4256,12197.0
2020-10-09 11:00:00,68.34,68.41,68.34,68.41,26695.0,62.4165,62.4804,62.4165,62.4804,26695.0
2020-10-09 11:05:00,68.42,68.45,68.4,68.43,57533.0,62.4895,62.5169,62.4713,62.4986,57533.0
2020-10-09 11:10:00,68.43,68.49,68.43,68.45,13065.0,62.4986,62.5534,62.4986,62.5169,13065.0
2020-10-09 11:15:00,68.44,68.45,68.41,68.42,8027.0,62.5078,62.5169,62.4804,62.4895,8027.0
2020-10-09 11:20:00,68.42,68.43,68.35,68.36,10018.0,62.4895,62.4986,62.4256,62.4347,10018.0
2020-10-09 11:25:00,68.37,68.39,68.35,68.38,5999.0,62.4439,62.4621,62.4256,62.453,5999.0
2020-10-09 11:30:00,68.38,68.38,68.35,68.38,36332.0,62.453,62.453,62.4256,62.453,36332.0
2020-10-09 11:35:00,68.38,68.41,68.38,68.4,14506.0,62.453,62.4804,62.453,62.4713,14506.0
2020-10-09 11:40:00,68.39,68.41,68.33,68.33,47968.0,62.4621,62.4804,62.4073,62.4073,47968.0
2020-10-09 11:45:00,68.35,68.45,68.35,68.44,10268.0,62.4256,62.5169,62.4256,62.5078,10268.0
2020-10-09 11:50:00,68.46,68.49,68.39,68.46,57192.0,62.526,62.5534,62.4621,62.526,57192.0
2020-10-09 11:55:00,68.46,68.47,68.43,68.47,25325.0,62.526,62.5352,62.4986,62.5352,25325.0
2020-10-09 12:00:00,68.47,68.49,68.41,68.41,44360.0,62.5352,62.5534,62.4804,62.4804,44360.0
2020-10-09 12:05:00,68.41,68.44,68.4,68.41,6547.0,62.4804,62.5078,62.4713,62.4804,6547.0
2020-10-09 12:10:00,68.4,68.41,68.39,68.41,1377.0,62.4713,62.4804,62.4621,62.4804,1377.0
2020-10-09 12:15:00,68.41,68.41,68.37,68.38,18823.0,62.4804,62.4804,62.4439,62.453,18823.0
2020-10-09 12:20:00,68.39,68.46,68.39,68.44,15724.0,62.4621,62.526,62.4621,62.5078,15724.0
2020-10-09 12:25:00,68.44,68.45,68.35,68.4,53171.0,62.5078,62.5169,62.4256,62.4713,53171.0
2020-10-09 12:30:00,68.39,68.4,68.35,68.38,16301.0,62.4621,62.4713,62.4256,62.453,16301.0
2020-10-09 12:35:00,68.38,68.4,68.37,68.39,10941.0,62.453,62.4713,62.4439,62.4621,10941.0
2020-10-09 12:40:00,68.39,68.4,68.35,68.38,30015.0,62.4621,62.4713,62.4256,62.453,30015.0
2020-10-09 12:45:00,68.39,68.4,68.37,68.38,8296.0,62.4621,62.4713,62.4439,62.453,8296.0
2020-10-09 12:50:00,68.38,68.39,68.33,68.38,20826.0,62.453,62.4621,62.4073,62.453,20826.0
2020-10-09 12:55:00,68.38,68.4,68.34,68.36,8790.0,62.453,62.4713,62.4165,62.4347,8790.0
2020-10-09 13:00:00,68.36,68.38,68.36,68.37,16842.0,62.4347,62.453,62.4347,62.4439,16842.0
2020-10-09 13:05:00,68.36,68.39,68.36,68.38,7850.0,62.4347,62.4621,62.4347,62.453,7850.0
2020-10-09 13:10:00,68.38,68.38,68.36,68.36,6191.0,62.453,62.453,62.4347,62.4347,6191.0
2020-10-09 13:15:00,68.36,68.37,68.34,68.35,10740.0,62.4347,62.4439,62.4165,62.4256,10740.0
2020-10-09 13:20:00,68.35,68.35,68.32,68.32,12194.0,62.4256,62.4256,62.3982,62.3982,12194.0
2020-10-09 13:25:00,68.31,68.34,68.31,68.33,8495.0,62.3891,62.4165,62.3891,62.4073,8495.0
2020-10-09 13:30:00,68.32,68.32,68.3,68.3,3496.0,62.3982,62.3982,62.3799,62.3799,3496.0
2020-10-09 13:35:00,68.31,68.32,68.29,68.3,17620.0,62.3891,62.3982,62.3708,62.3799,17620.0
2020-10-09 13:40:00,68.3,68.33,68.3,68.32,19811.0,62.3799,62.4073,62.3799,62.3982,19811.0
2020-10-09 13:45:00,68.32,68.35,68.31,68.34,9847.0,62.3982,62.4256,62.3891,62.4165,9847.0
2020-10-09 13:50:00,68.33,68.34,68.31,68.33,17241.0,62.4073,62.4165,62.3891,62.4073,17241.0
2020-10-09 13:55:00,68.33,68.34,68.3,68.33,29336.0,62.4073,62.4165,62.3799,62.4073,29336.0
2020-10-09 14:00:00,68.32,68.33,68.31,68.31,13645.0,62.3982,62.4073,62.3891,62.3891,13645.0
2020-10-09 14:05:00,68.32,68.32,68.31,68.31,6650.0,62.3982,62.3982,62.3891,62.3891,6650.0
2020-10-09 14:10:00,68.31,68.32,68.28,68.31,26234.0,62.3891,62.3982,62.3617,62.3891,26234.0
2020-10-09 14:15:00,68.32,68.32,68.3,68.3,13329.0,62.3982,62.3982,62.3799,62.3799,13329.0
2020-10-09 14:20:00,68.3,68.3,68.29,68.3,1920.0,62.3799,62.3799,62.3708,62.3799,1920.0
2020-10-09 14:25:00,68.29,68.3,68.24,68.28,28852.0,62.3708,62.3799,62.3251,62.3617,28852.0
2020-10-09 14:30:00,68.27,68.28,68.27,68.28,11884.0,62.3525,62.3617,62.3525,62.3617,11884.0
2020-10-09 14:35:00,68.28,68.29,68.18,68.24,85244.0,62.3617,62.3708,62.2703,62.3251,85244.0
2020-10-09 14:40:00,68.23,68.31,68.2,68.31,16332.0,62.316,62.3891,62.2886,62.3891,16332.0
2020-10-09 14:45:00,68.31,68.31,68.27,68.28,6261.0,62.3891,62.3891,62.3525,62.3617,6261.0
2020-10-09 14:50:00,68.27,68.27,68.24,68.24,11201.0,62.3525,62.3525,62.3251,62.3251,11201.0
2020-10-09 14:55:00,68.24,68.25,68.22,68.23,13372.0,62.3251,62.3343,62.3069,62.316,13372.0
2020-10-09 15:00:00,68.23,68.25,68.21,68.25,11049.0,62.316,62.3343,62.2977,62.3343,11049.0
2020-10-09 15:05:00,68.25,68.26,68.23,68.26,20497.0,62.3343,62.3434,62.316,62.3434,20497.0
2020-10-09 15:10:00,68.25,68.26,68.25,68.25,11096.0,62.3343,62.3434,62.3343,62.3343,11096.0
2020-10-09 15:15:00,68.25,68.25,68.24,68.24,5538.0,62.3343,62.3343,62.3251,62.3251,5538.0
2020-10-09 15:20:00,68.25,68.28,68.24,68.28,19596.0,62.3343,62.3617,62.3251,62.3617,19596.0
2020-10-09 15:25:00,68.27,68.27,68.26,68.27,14610.0,62.3525,62.3525,62.3434,62.3525,14610.0
2020-10-09 15:30:00,68.26,68.26,68.23,68.24,45934.0,62.3434,62.3434,62.316,62.3251,45934.0
2020-10-09 15:35:00,68.24,68.26,68.23,68.25,12357.0,62.3251,62.3434,62.316,62.3343,12357.0
2020-10-09 15:40:00,68.25,68.26,68.24,68.25,17167.0,62.3343,62.3434,62.3251,62.3343,17167.0
2020-10-09 15:45:00,68.25,68.26,68.22,68.25,53644.0,62.3343,62.3434,62.3069,62.3343,53644.0
2020-10-09 15:50:00,68.25,68.28,68.23,68.27,88504.0,62.3343,62.3617,62.316,62.3525,88504.0
2020-10-09 15:55:00,68.26,68.34,68.24,68.33,175357.0,62.3434,62.4165,62.3251,62.4073,175357.0
2020-10-12 09:30:00,67.87,68.01,67.72,67.87,224181.0,61.9872,62.1151,61.8502,61.9872,224181.0
2020-10-12 09:35:00,67.87,67.9,67.81,67.81,119311.0,61.9872,62.0146,61.9324,61.9324,119311.0
2020-10-12 09:40:00,67.82,67.83,67.75,67.77,148292.0,61.9415,61.9507,61.8776,61.8959,148292.0
2020-10-12 09:45:00,67.77,67.79,67.74,67.77,109665.0,61.8959,61.9141,61.8685,61.8959,109665.0
2020-10-12 09:50:00,67.78,67.79,67.73,67.74,94988.0,61.905,61.9141,61.8593,61.8685,94988.0
2020-10-12 09:55:00,67.74,67.84,67.73,67.84,118177.0,61.8685,61.9598,61.8593,61.9598,118177.0
2020-10-12 10:00:00,67.84,67.89,67.8,67.81,100090.0,61.9598,62.0055,61.9233,61.9324,100090.0
2020-10-12 10:05:00,67.81,67.86,67.78,67.81,117518.0,61.9324,61.9781,61.905,61.9324,117518.0
2020-10-12 10:10:00,67.81,67.82,67.78,67.81,82336.0,61.9324,61.9415,61.905,61.9324,82336.0
2020-10-12 10:15:00,67.81,67.86,67.79,67.86,118043.0,61.9324,61.9781,61.9141,61.9781,118043.0
2020-10-12 10:20:00,67.86,67.88,67.82,67.82,51542.0,61.9781,61.9963,61.9415,61.9415,51542.0
2020-10-12 10:25:00,67.82,67.86,67.82,67.85,50103.0,61.9415,61.9781,61.9415,61.9689,50103.0
2020-10-12 10:30:00,67.85,67.88,67.83,67.87,68590.0,61.9689,61.9963,61.9507,61.9872,68590.0
2020-10-12 10:35:00,67.87,67.88,67.84,67.88,39263.0,61.9872,61.9963,61.9598,61.9963,39263.0
2020-10-12 10:40:00,67.88,67.92,67.87,67.92,33803.0,61.9963,62.0329,61.9872,62.0329,33803.0
2020-10-12 10:45:00,67.92,67.95,67.9,67.92,64051.0,62.0329,62.0603,62.0146,62.0329,64051.0
2020-10-12 10:50:00,67.92,68.02,67.91,68.02,105940.0,62.0329,62.1242,62.0237,62.1242,105940.0
2020-10-12 10:55:00,68.02,68.02,67.97,67.98,51057.0,62.1242,62.1242,62.0785,62.0877,51057.0
2020-10-12 11:00:00,68.0,68.05,67.99,68.05,59656.0,62.1059,62.1516,62.0968,62.1516,59656.0
2020-10-12 11:05:00,68.05,68.09,68.03,68.09,40911.0,62.1516,62.1881,62.1333,62.1881,40911.0
2020-10-12 11:10:00,68.08,68.1,68.05,68.06,56403.0,62.179,62.1973,62.1516,62.1607,56403.0
2020-10-12 11:15:00,68.05,68.06,67.99,68.03,99098.0,62.1516,62.1607,62.0968,62.1333,99098.0
2020-10-12 11:20:00,68.03,68.06,67.99,68.0,50771.0,62.1333,62.1607,62.0968,62.1059,50771.0
2020-10-12 11:25:00,68.01,68.01,67.94,67.95,27697.0,62.1151,62.1151,62.0511,62.0603,27697.0
2020-10-12 11:30:00,67.95,67.98,67.92,67.93,63572.0,62.0603,62.0877,62.0329,62.042,63572.0
2020-10-12 11:35:00,67.94,67.94,67.86,67.87,197164.0,62.0511,62.0511,61.9781,61.9872,197164.0
2020-10-12 11:40:00,67.87,67.96,67.86,67.94,49038.0,61.9872,62.0694,61.9781,62.0511,49038.0
2020-10-12 11:45:00,67.94,67.94,67.87,67.88,31067.0,62.0511,62.0511,61.9872,61.9963,31067.0
2020-10-12 11:50:00,67.88,67.91,67.87,67.91,30866.0,61.9963,62.0237,61.9872,62.0237,30866.0
2020-10-12 11:55:00,67.91,67.93,67.89,67.91,19398.0,62.0237,62.042,62.0055,62.0237,19398.0
2020-10-12 12:00:00,67.91,67.95,67.9,67.93,27644.0,62.0237,62.0603,62.0146,62.042,27644.0
2020-10-12 12:05:00,67.93,67.99,67.93,67.99,19137.0,62.042,62.0968,62.042,62.0968,19137.0
2020-10-12 12:10:00,67.98,68.02,67.97,68.02,10737.0,62.0877,62.1242,62.0785,62.1242,10737.0
2020-10-12 12:15:00,68.01,68.02,67.99,68.01,24209.0,62.1151,62.1242,62.0968,62.1151,24209.0
2020-10-12 12:20:00,68.02,68.05,68.02,68.05,6871.0,62.1242,62.1516,62.1242,62.1516,6871.0
2020-10-12 12:25:00,68.06,68.16,68.06,68.13,56621.0,62.1607,62.2521,62.1607,62.2247,56621.0
2020-10-12 12:30:00,68.12,68.16,68.11,68.13,16840.0,62.2155,62.2521,62.2064,62.2247,16840.0
2020-10-12 12:35:00,68.14,68.14,68.11,68.12,12739.0,62.2338,62.2338,62.2064,62.2155,12739.0
2020-10-12 12:40:00,68.12,68.14,68.1,68.13,21520.0,62.2155,62.2338,62.1973,62.2247,21520.0
2020-10-12 12:45:00,68.13,68.14,68.1,68.12,14804.0,62.2247,62.2338,62.1973,62.2155,14804.0
2020-10-12 12:50:00,68.12,68.13,68.08,68.09,17536.0,62.2155,62.2247,62.179,62.1881,17536.0
2020-10-12 12:55:00,68.09,68.09,68.06,68.06,7030.0,62.1881,62.1881,62.1607,62.1607,7030.0
2020-10-12 13:00:00,68.07,68.09,68.05,68.06,24819.0,62.1699,62.1881,62.1516,62.1607,24819.0
2020-10-12 13:05:00,68.06,68.07,68.04,68.05,7650.0,62.1607,62.1699,62.1425,62.1516,7650.0
2020-10-12 13:10:00,68.05,68.05,68.01,68.03,38834.0,62.1516,62.1516,62.1151,62.1333,38834.0
2020-10-12 13:15:00,68.04,68.1,68.03,68.09,19635.0,62.1425,62.1973,62.1333,62.1881,19635.0
2020-10-12 13:20:00,68.09,68.13,68.08,68.13,11201.0,62.1881,62.2247,62.179,62.2247,11201.0
2020-10-12 13:25:00,68.13,68.13,68.08,68.09,18487.0,62.2247,62.2247,62.179,62.1881,18487.0
2020-10-12 13:30:00,68.09,68.11,68.08,68.09,21178.0,62.1881,62.2064,62.179,62.1881,21178.0
2020-10-12 13:35:00,68.09,68.09,68.04,68.06,7761.0,62.1881,62.1881,62.1425,62.1607,7761.0
2020-10-12 13:40:00,68.06,68.06,68.02,68.03,27438.0,62.1607,62.1607,62.1242,62.1333,27438.0
2020-10-12 13:45:00,68.03,68.05,67.99,68.0,30145.0,62.1333,62.1516,62.0968,62.1059,30145.0
2020-10-12 13:50:00,68.01,68.02,68.0,68.01,6044.0,62.1151,62.1242,62.1059,62.1151,6044.0
2020-10-12 13:55:00,68.02,68.05,68.01,68.04,17192.0,62.1242,62.1516,62.1151,62.1425,17192.0
2020-10-12 14:00:00,68.04,68.08,68.02,68.04,18821.0,62.1425,62.179,62.1242,62.1425,18821.0
2020-10-12 14:05:00,68.05,68.06,68.03,68.05,19579.0,62.1516,62.1607,62.1333,62.1516,19579.0
2020-10-12 14:10:00,68.06,68.06,68.03,68.04,9249.0,62.1607,62.1607,62.1333,62.1425,9249.0
2020-10-12 14:15:00,68.05,68.05,68.02,68.03,14793.0,62.1516,62.1516,62.1242,62.1333,14793.0
2020-10-12 14:20:00,68.03,68.06,68.02,68.05,17944.0,62.1333,62.1607,62.1242,62.1516,17944.0
2020-10-12 14:25:00,68.05,68.06,68.04,68.06,8352.0,62.1516,62.1607,62.1425,62.1607,8352.0
2020-10-12 14:30:00,68.06,68.07,68.04,68.05,15015.0,62.1607,62.1699,62.1425,62.1516,15015.0
2020-10-12 14:35:00,68.05,68.06,68.0,68.02,45938.0,62.1516,62.1607,62.1059,62.1242,45938.0
2020-10-12 14:40:00,68.03,68.03,67.99,68.01,17091.0,62.1333,62.1333,62.0968,62.1151,17091.0
2020-10-12 14:45:00,68.02,68.03,67.99,68.01,11556.0,62.1242,62.1333,62.0968,62.1151,11556.0
2020-10-12 14:50:00,68.01,68.03,68.01,68.02,5152.0,62.1151,62.1333,62.1151,62.1242,5152.0
2020-10-12 14:55:00,68.02,68.02,67.99,68.0,25036.0,62.1242,62.1242,62.0968,62.1059,25036.0
2020-10-12 15:00:00,68.0,68.02,67.98,68.02,21927.0,62.1059,62.1242,62.0877,62.1242,21927.0
2020-10-12 15:05:00,68.02,68.05,68.0,68.0,15021.0,62.1242,62.1516,62.1059,62.1059,15021.0
2020-10-12 15:10:00,68.0,68.0,67.96,67.97,14832.0,62.1059,62.1059,62.0694,62.0785,14832.0
2020-10-12 15:15:00,67.97,68.01,67.96,67.97,12631.0,62.0785,62.1151,62.0694,62.0785,12631.0
2020-10-12 15:20:00,67.98,68.02,67.98,68.0,12886.0,62.0877,62.1242,62.0877,62.1059,12886.0
2020-10-12 15:25:00,68.01,68.02,67.98,68.01,15097.0,62.1151,62.1242,62.0877,62.1151,15097.0
2020-10-12 15:30:00,68.01,68.01,67.96,67.98,21048.0,62.1151,62.1151,62.0694,62.0877,21048.0
2020-10-12 15:35:00,67.97,67.99,67.96,67.96,18480.0,62.0785,62.0968,62.0694,62.0694,18480.0
2020-10-12 15:40:00,67.97,68.0,67.96,68.0,25623.0,62.0785,62.1059,62.0694,62.1059,25623.0
2020-10-12 15:45:00,67.99,67.99,67.94,67.95,52821.0,62.0968,62.0968,62.0511,62.0603,52821.0
2020-10-12 15:50:00,67.95,67.97,67.93,67.95,67419.0,62.0603,62.0785,62.042,62.0603,67419.0
2020-10-12 15:55:00,67.95,68.03,67.93,67.98,144240.0,62.0603,62.1333,62.042,62.0877,144240.0
2020-10-13 09:30:00,67.69,67.73,67.59,67.64,122393.0,61.8228,61.8593,61.7315,61.7771,122393.0
2020-10-13 09:35:00,67.63,67.7,67.53,67.54,107952.0,61.768,61.8319,61.6767,61.6858,107952.0
2020-10-13 09:40:00,67.54,67.55,67.45,67.45,123952.0,61.6858,61.6949,61.6036,61.6036,123952.0
2020-10-13 09:45:00,67.45,67.52,67.41,67.52,119173.0,61.6036,61.6675,61.5671,61.6675,119173.0
2020-10-13 09:50:00,67.52,67.55,67.44,67.46,39414.0,61.6675,61.6949,61.5945,61.6127,39414.0
2020-10-13 09:55:00,67.45,67.54,67.43,67.53,55109.0,61.6036,61.6858,61.5853,61.6767,55109.0
2020-10-13 10:00:00,67.53,67.53,67.44,67.45,95848.0,61.6767,61.6767,61.5945,61.6036,95848.0
2020-10-13 10:05:00,67.45,67.45,67.33,67.4,112300.0,61.6036,61.6036,61.494,61.5579,112300.0
2020-10-13 10:10:00,67.39,67.4,67.28,67.33,107065.0,61.5488,61.5579,61.4483,61.494,107065.0
2020-10-13 10:15:00,67.33,67.43,67.32,67.41,82384.0,61.494,61.5853,61.4849,61.5671,82384.0
2020-10-13 10:20:00,67.41,67.51,67.4,67.5,57187.0,61.5671,61.6584,61.5579,61.6493,57187.0
2020-10-13 10:25:00,67.51,67.53,67.48,67.49,69189.0,61.6584,61.6767,61.631,61.6401,69189.0
2020-10-13 10:30:00,67.49,67.51,67.41,67.42,104795.0,61.6401,61.6584,61.5671,61.5762,104795.0
2020-10-13 10:35:00,67.43,67.45,67.34,67.38,35650.0,61.5853,61.6036,61.5031,61.5397,35650.0
2020-10-13 10:40:00,67.38,67.39,67.31,67.33,30978.0,61.5397,61.5488,61.4757,61.494,30978.0
2020-10-13 10:45:00,67.33,67.34,67.28,67.3,27205.0,61.494,61.5031,61.4483,61.4666,27205.0
2020-10-13 10:50:00,67.3,67.38,67.3,67.38,24424.0,61.4666,61.5397,61.4666,61.5397,24424.0
2020-10-13 10:55:00,67.37,67.44,67.37,67.43,23963.0,61.5305,61.5945,61.5305,61.5853,23963.0
2020-10-13 11:00:00,67.43,67.45,67.4,67.41,15463.0,61.5853,61.6036,61.5579,61.5671,15463.0
2020-10-13 11:05:00,67.41,67.45,67.4,67.45,23270.0,61.5671,61.6036,61.5579,61.6036,23270.0
2020-10-13 11:10:00,67.44,67.48,67.42,67.45,135369.0,61.5945,61.631,61.5762,61.6036,135369.0
2020-10-13 11:15:00,67.45,67.47,67.43,67.47,43285.0,61.6036,61.6219,61.5853,61.6219,43285.0
2020-10-13 11:20:00,67.48,67.52,67.48,67.48,17427.0,61.631,61.6675,61.631,61.631,17427.0
2020-10-13 11:25:00,67.49,67.5,67.45,67.45,26567.0,61.6401,61.6493,61.6036,61.6036,26567.0
2020-10-13 11:30:00,67.45,67.49,67.44,67.46,16855.0,61.6036,61.6401,61.5945,61.6127,16855.0
2020-10-13 11:35:00,67.47,67.51,67.46,67.48,29606.0,61.6219,61.6584,61.6127,61.631,29606.0
2020-10-13 11:40:00,67.49,67.5,67.42,67.43,40830.0,61.6401,61.6493,61.5762,61.5853,40830.0
2020-10-13 11:45:00,67.43,67.44,67.41,67.44,11794.0,61.5853,61.5945,61.5671,61.5945,11794.0
2020-10-13 11:50:00,67.44,67.46,67.44,67.44,2310.0,61.5945,61.6127,61.5945,61.5945,2310.0
2020-10-13 11:55:00,67.44,67.48,67.44,67.46,3702.0,61.5945,61.631,61.5945,61.6127,3702.0
2020-10-13 12:00:00,67.46,67.47,67.44,67.46,20695.0,61.6127,61.6219,61.5945,61.6127,20695.0
2020-10-13 12:05:00,67.46,67.48,67.45,67.46,4199.0,61.6127,61.631,61.6036,61.6127,4199.0
2020-10-13 12:10:00,67.46,67.47,67.39,67.41,29500.0,61.6127,61.6219,61.5488,61.5671,29500.0
2020-10-13 12:15:00,67.42,67.43,67.4,67.42,9721.0,61.5762,61.5853,61.5579,61.5762,9721.0
2020-10-13 12:20:00,67.41,67.43,67.39,67.42,4200.0,61.5671,61.5853,61.5488,61.5762,4200.0
2020-10-13 12:25:00,67.43,67.48,67.41,67.47,12789.0,61.5853,61.631,61.5671,61.6219,12789.0
2020-10-13 12:30:00,67.46,67.46,67.42,67.42,5593.0,61.6127,61.6127,61.5762,61.5762,5593.0
2020-10-13 12:35:00,67.42,67.43,67.39,67.39,10808.0,61.5762,61.5853,61.5488,61.5488,10808.0
2020-10-13 12:40:00,67.4,67.42,67.39,67.42,8142.0,61.5579,61.5762,61.5488,61.5762,8142.0
2020-10-13 12:45:00,67.42,67.43,67.4,67.43,12734.0,61.5762,61.5853,61.5579,61.5853,12734.0
2020-10-13 12:50:00,67.43,67.44,67.41,67.41,16106.0,61.5853,61.5945,61.5671,61.5671,16106.0
2020-10-13 12:55:00,67.41,67.44,67.41,67.44,11708.0,61.5671,61.5945,61.5671,61.5945,11708.0
2020-10-13 13:00:00,67.44,67.46,67.39,67.4,26639.0,61.5945,61.6127,61.5488,61.5579,26639.0
2020-10-13 13:05:00,67.4,67.4,67.29,67.3,28429.0,61.5579,61.5579,61.4575,61.4666,28429.0
2020-10-13 13:10:00,67.3,67.38,67.3,67.38,26600.0,61.4666,61.5397,61.4666,61.5397,26600.0
2020-10-13 13:15:00,67.38,67.44,67.38,67.43,31285.0,61.5397,61.5945,61.5397,61.5853,31285.0
2020-10-13 13:20:00,67.43,67.44,67.35,67.38,18642.0,61.5853,61.5945,61.5123,61.5397,18642.0
2020-10-13 13:25:00,67.38,67.39,67.36,67.37,5400.0,61.5397,61.5488,61.5214,61.5305,5400.0
2020-10-13 13:30:00,67.37,67.4,67.36,67.4,15553.0,61.5305,61.5579,61.5214,61.5579,15553.0
2020-10-13 13:35:00,67.41,67.41,67.36,67.38,7843.0,61.5671,61.5671,61.5214,61.5397,7843.0
2020-10-13 13:40:00,67.39,67.4,67.34,67.34,10946.0,61.5488,61.5579,61.5031,61.5031,10946.0
2020-10-13 13:45:00,67.34,67.4,67.34,67.39,8801.0,61.5031,61.5579,61.5031,61.5488,8801.0
2020-10-13 13:50:00,67.4,67.4,67.35,67.36,14537.0,61.5579,61.5579,61.5123,61.5214,14537.0
2020-10-13 13:55:00,67.36,67.36,67.25,67.28,13486.0,61.5214,61.5214,61.4209,61.4483,13486.0
2020-10-13 14:00:00,67.28,67.29,67.23,67.28,21765.0,61.4483,61.4575,61.4027,61.4483,21765.0
2020-10-13 14:05:00,67.28,67.28,67.24,67.26,10277.0,61.4483,61.4483,61.4118,61.4301,10277.0
2020-10-13 14:10:00,67.25,67.29,67.24,67.29,6740.0,61.4209,61.4575,61.4118,61.4575,6740.0
2020-10-13 14:15:00,67.3,67.33,67.27,67.31,33805.0,61.4666,61.494,61.4392,61.4757,33805.0
2020-10-13 14:20:00,67.31,67.32,67.29,67.31,18553.0,61.4757,61.4849,61.4575,61.4757,18553.0
2020-10-13 14:25:00,67.31,67.32,67.24,67.24,6156.0,61.4757,61.4849,61.4118,61.4118,6156.0
2020-10-13 14:30:00,67.24,67.29,67.17,67.28,58972.0,61.4118,61.4575,61.3479,61.4483,58972.0
2020-10-13 14:35:00,67.27,67.28,67.23,67.25,14163.0,61.4392,61.4483,61.4027,61.4209,14163.0
2020-10-13 14:40:00,67.25,67.25,67.21,67.23,10878.0,61.4209,61.4209,61.3844,61.4027,10878.0
2020-10-13 14:45:00,67.24,67.28,67.21,67.24,43078.0,61.4118,61.4483,61.3844,61.4118,43078.0
2020-10-13 14:50:00,67.24,67.25,67.2,67.2,18089.0,61.4118,61.4209,61.3753,61.3753,18089.0
2020-10-13 14:55:00,67.22,67.3,67.21,67.28,14980.0,61.3935,61.4666,61.3844,61.4483,14980.0
2020-10-13 15:00:00,67.28,67.33,67.26,67.33,9618.0,61.4483,61.494,61.4301,61.494,9618.0
2020-10-13 15:05:00,67.33,67.34,67.32,67.34,19256.0,61.494,61.5031,61.4849,61.5031,19256.0
2020-10-13 15:10:00,67.34,67.41,67.34,67.39,23439.0,61.5031,61.5671,61.5031,61.5488,23439.0
2020-10-13 15:15:00,67.38,67.41,67.36,67.4,23325.0,61.5397,61.5671,61.5214,61.5579,23325.0
2020-10-13 15:20:00,67.41,67.46,67.4,67.44,30979.0,61.5671,61.6127,61.5579,61.5945,30979.0
2020-10-13 15:25:00,67.44,67.47,67.43,67.45,27316.0,61.5945,61.6219,61.5853,61.6036,27316.0
2020-10-13 15:30:00,67.46,67.5,67.46,67.5,23965.0,61.6127,61.6493,61.6127,61.6493,23965.0
2020-10-13 15:35:00,67.5,67.51,67.47,67.5,58750.0,61.6493,61.6584,61.6219,61.6493,58750.0
2020-10-13 15:40:00,67.51,67.54,67.5,67.52,33197.0,61.6584,61.6858,61.6493,61.6675,33197.0
2020-10-13 15:45:00,67.53,67.54,67.48,67.49,78143.0,61.6767,61.6858,61.631,61.6401,78143.0
2020-10-13 15:50:00,67.48,67.51,67.46,67.47,103022.0,61.631,61.6584,61.6127,61.6219,103022.0
2020-10-13 15:55:00,67.47,67.51,67.42,67.45,213897.0,61.6219,61.6584,61.5762,61.6036,213897.0
2020-10-14 09:30:00,67.03,67.16,66.97,67.12,503389.0,61.22,61.3387,61.1652,61.3022,503389.0
2020-10-14 09:35:00,67.13,67.17,67.12,67.14,112022.0,61.3113,61.3479,61.3022,61.3205,112022.0
2020-10-14 09:40:00,67.13,67.21,67.13,67.2,37564.0,61.3113,61.3844,61.3113,61.3753,37564.0
2020-10-14 09:45:00,67.2,67.25,67.19,67.23,88554.0,61.3753,61.4209,61.3661,61.4027,88554.0
2020-10-14 09:50:00,67.22,67.26,67.21,67.22,54958.0,61.3935,61.4301,61.3844,61.3935,54958.0
2020-10-14 09:55:00,67.23,67.23,67.19,67.19,23292.0,61.4027,61.4027,61.3661,61.3661,23292.0
2020-10-14 10:00:00,67.2,67.2,67.13,67.17,65146.0,61.3753,61.3753,61.3113,61.3479,65146.0
2020-10-14 10:05:00,67.17,67.21,67.13,67.21,22690.0,61.3479,61.3844,61.3113,61.3844,22690.0
2020-10-14 10:10:00,67.21,67.22,67.16,67.17,16314.0,61.3844,61.3935,61.3387,61.3479,16314.0
2020-10-14 10:15:00,67.16,67.19,67.14,67.16,39262.0,61.3387,61.3661,61.3205,61.3387,39262.0
2020-10-14 10:20:00,67.15,67.21,67.15,67.18,58147.0,61.3296,61.3844,61.3296,61.357,58147.0
2020-10-14 10:25:00,67.18,67.19,67.07,67.07,66122.0,61.357,61.3661,61.2565,61.2565,66122.0
2020-10-14 10:30:00,67.09,67.1,67.0,67.03,82534.0,61.2748,61.2839,61.1926,61.22,82534.0
2020-10-14 10:35:00,67.02,67.15,67.01,67.15,62458.0,61.2109,61.3296,61.2017,61.3296,62458.0
2020-10-14 10:40:00,67.15,67.19,67.14,67.19,28426.0,61.3296,61.3661,61.3205,61.3661,28426.0
2020-10-14 10:45:00,67.19,67.23,67.18,67.2,57443.0,61.3661,61.4027,61.357,61.3753,57443.0
2020-10-14 10:50:00,67.21,67.23,67.17,67.22,29792.0,61.3844,61.4027,61.3479,61.3935,29792.0
2020-10-14 10:55:00,67.22,67.22,67.16,67.18,27814.0,61.3935,61.3935,61.3387,61.357,27814.0
2020-10-14 11:00:00,67.19,67.2,67.13,67.15,34547.0,61.3661,61.3753,61.3113,61.3296,34547.0
2020-10-14 11:05:00,67.16,67.22,67.15,67.21,22938.0,61.3387,61.3935,61.3296,61.3844,22938.0
2020-10-14 11:10:00,67.22,67.25,67.2,67.21,52170.0,61.3935,61.4209,61.3753,61.3844,52170.0
2020-10-14 11:15:00,67.22,67.24,67.2,67.23,26909.0,61.3935,61.4118,61.3753,61.4027,26909.0
2020-10-14 11:20:00,67.23,67.25,67.21,67.24,60334.0,61.4027,61.4209,61.3844,61.4118,60334.0
2020-10-14 11:25:00,67.23,67.24,67.16,67.16,52673.0,61.4027,61.4118,61.3387,61.3387,52673.0
2020-10-14 11:30:00,67.17,67.19,67.1,67.11,39331.0,61.3479,61.3661,61.2839,61.2931,39331.0
2020-10-14 11:35:00,67.11,67.14,67.1,67.11,32905.0,61.2931,61.3205,61.2839,61.2931,32905.0
2020-10-14 11:40:00,67.11,67.14,67.08,67.11,21672.0,61.2931,61.3205,61.2657,61.2931,21672.0
2020-10-14 11:45:00,67.1,67.1,66.99,67.01,17445.0,61.2839,61.2839,61.1835,61.2017,17445.0
2020-10-14 11:50:00,67.01,67.02,66.93,66.93,17553.0,61.2017,61.2109,61.1287,61.1287,17553.0
2020-10-14 11:55:00,66.94,66.96,66.89,66.92,17363.0,61.1378,61.1561,61.0921,61.1195,17363.0
2020-10-14 12:00:00,66.91,66.96,66.9,66.95,9678.0,61.1104,61.1561,61.1013,61.1469,9678.0
2020-10-14 12:05:00,66.95,67.02,66.95,66.98,31286.0,61.1469,61.2109,61.1469,61.1743,31286.0
2020-10-14 12:10:00,66.97,66.97,66.91,66.93,18673.0,61.1652,61.1652,61.1104,61.1287,18673.0
2020-10-14 12:15:00,66.93,66.93,66.81,66.82,27258.0,61.1287,61.1287,61.0191,61.0282,27258.0
2020-10-14 12:20:00,66.82,66.83,66.73,66.73,11054.0,61.0282,61.0373,60.946,60.946,11054.0
2020-10-14 12:25:00,66.74,66.84,66.74,66.84,14692.0,60.9551,61.0465,60.9551,61.0465,14692.0
2020-10-14 12:30:00,66.84,66.88,66.83,66.85,26681.0,61.0465,61.083,61.0373,61.0556,26681.0
2020-10-14 12:35:00,66.85,66.88,66.79,66.84,18381.0,61.0556,61.083,61.0008,61.0465,18381.0
2020-10-14 12:40:00,66.86,66.9,66.85,66.89,12557.0,61.0647,61.1013,61.0556,61.0921,12557.0
2020-10-14 12:45:00,66.88,66.89,66.87,66.89,8234.0,61.083,61.0921,61.0739,61.0921,8234.0
2020-10-14 12:50:00,66.89,66.9,66.87,66.89,6494.0,61.0921,61.1013,61.0739,61.0921,6494.0
2020-10-14 12:55:00,66.88,66.91,66.87,66.89,18594.0,61.083,61.1104,61.0739,61.0921,18594.0
2020-10-14 13:00:00,66.88,66.95,66.88,66.93,14192.0,61.083,61.1469,61.083,61.1287,14192.0
2020-10-14 13:05:00,66.94,66.96,66.92,66.94,6869.0,61.1378,61.1561,61.1195,61.1378,6869.0
2020-10-14 13:10:00,66.94,66.95,66.92,66.94,9577.0,61.1378,61.1469,61.1195,61.1378,9577.0
2020-10-14 13:15:00,66.94,66.95,66.91,66.93,6986.0,61.1378,61.1469,61.1104,61.1287,6986.0
2020-10-14 13:20:00,66.94,66.94,66.91,66.92,5753.0,61.1378,61.1378,61.1104,61.1195,5753.0
2020-10-14 13:25:00,66.92,66.93,66.9,66.9,17252.0,61.1195,61.1287,61.1013,61.1013,17252.0
2020-10-14 13:30:00,66.9,66.91,66.83,66.83,9076.0,61.1013,61.1104,61.0373,61.0373,9076.0
2020-10-14 13:35:00,66.83,66.91,66.82,66.9,266928.0,61.0373,61.1104,61.0282,61.1013,266928.0
2020-10-14 13:40:00,66.9,66.9,66.87,66.89,15677.0,61.1013,61.1013,61.0739,61.0921,15677.0
2020-10-14 13:45:00,66.89,66.93,66.87,66.92,8780.0,61.0921,61.1287,61.0739,61.1195,8780.0
2020-10-14 13:50:00,66.92,66.95,66.91,66.95,12646.0,61.1195,61.1469,61.1104,61.1469,12646.0
2020-10-14 13:55:00,66.96,66.98,66.94,66.98,4930.0,61.1561,61.1743,61.1378,61.1743,4930.0
2020-10-14 14:00:00,66.98,66.99,66.96,66.97,8939.0,61.1743,61.1835,61.1561,61.1652,8939.0
2020-10-14 14:05:00,66.97,67.01,66.96,67.01,14248.0,61.1652,61.2017,61.1561,61.2017,14248.0
2020-10-14 14:10:00,67.0,67.04,66.99,67.03,6433.0,61.1926,61.2291,61.1835,61.22,6433.0
2020-10-14 14:15:00,67.03,67.04,66.95,66.95,11180.0,61.22,61.2291,61.1469,61.1469,11180.0
2020-10-14 14:20:00,66.95,66.98,66.93,66.95,14300.0,61.1469,61.1743,61.1287,61.1469,14300.0
2020-10-14 14:25:00,66.94,66.94,66.84,66.88,65225.0,61.1378,61.1378,61.0465,61.083,65225.0
2020-10-14 14:30:00,66.87,66.89,66.84,66.84,9098.0,61.0739,61.0921,61.0465,61.0465,9098.0
2020-10-14 14:35:00,66.84,66.86,66.82,66.83,8826.0,61.0465,61.0647,61.0282,61.0373,8826.0
2020-10-14 14:40:00,66.83,66.88,66.82,66.84,32114.0,61.0373,61.083,61.0282,61.0465,32114.0
2020-10-14 14:45:00,66.84,66.87,66.82,66.87,11272.0,61.0465,61.0739,61.0282,61.0739,11272.0
2020-10-14 14:50:00,66.87,66.88,66.84,66.88,5650.0,61.0739,61.083,61.0465,61.083,5650.0
2020-10-14 14:55:00,66.88,66.92,66.87,66.91,7147.0,61.083,61.1195,61.0739,61.1104,7147.0
2020-10-14 15:00:00,66.91,66.97,66.9,66.97,12831.0,61.1104,61.1652,61.1013,61.1652,12831.0
2020-10-14 15:05:00,66.97,67.03,66.97,66.99,20831.0,61.1652,61.22,61.1652,61.1835,20831.0
2020-10-14 15:10:00,67.0,67.03,66.99,67.01,9633.0,61.1926,61.22,61.1835,61.2017,9633.0
2020-10-14 15:15:00,67.0,67.0,66.97,66.98,13046.0,61.1926,61.1926,61.1652,61.1743,13046.0
2020-10-14 15:20:00,66.98,67.01,66.97,66.99,18802.0,61.1743,61.2017,61.1652,61.1835,18802.0
2020-10-14 15:25:00,67.0,67.01,66.96,66.98,20599.0,61.1926,61.2017,61.1561,61.1743,20599.0
2020-10-14 15:30:00,66.98,67.05,66.95,67.03,29407.0,61.1743,61.2383,61.1469,61.22,29407.0
2020-10-14 15:35:00,67.03,67.04,66.94,66.97,26188.0,61.22,61.2291,61.1378,61.1652,26188.0
2020-10-14 15:40:00,66.97,67.02,66.96,67.02,15288.0,61.1652,61.2109,61.1561,61.2109,15288.0
2020-10-14 15:45:00,67.01,67.02,66.93,66.97,43671.0,61.2017,61.2109,61.1287,61.1652,43671.0
2020-10-14 15:50:00,66.97,67.0,66.94,66.95,79091.0,61.1652,61.1926,61.1378,61.1469,79091.0
2020-10-14 15:55:00,66.95,66.97,66.88,66.89,222270.0,61.1469,61.1652,61.083,61.0921,222270.0
2020-10-15 09:30:00,66.07,66.19,65.97,66.13,219788.0,60.3432,60.4528,60.2519,60.398,219788.0
2020-10-15 09:35:00,66.13,66.17,66.1,66.15,80321.0,60.398,60.4345,60.3706,60.4163,80321.0
2020-10-15 09:40:00,66.14,66.22,66.1,66.22,30429.0,60.4071,60.4802,60.3706,60.4802,30429.0
2020-10-15 09:45:00,66.22,66.24,66.2,66.22,22903.0,60.4802,60.4985,60.4619,60.4802,22903.0
2020-10-15 09:50:00,66.22,66.3,66.2,66.28,41370.0,60.4802,60.5533,60.4619,60.535,41370.0
2020-10-15 09:55:00,66.29,66.3,66.23,66.28,52097.0,60.5441,60.5533,60.4893,60.535,52097.0
2020-10-15 10:00:00,66.28,66.3,66.2,66.22,131932.0,60.535,60.5533,60.4619,60.4802,131932.0
2020-10-15 10:05:00,66.23,66.26,66.15,66.15,46521.0,60.4893,60.5167,60.4163,60.4163,46521.0
2020-10-15 10:10:00,66.15,66.21,66.15,66.16,21744.0,60.4163,60.4711,60.4163,60.4254,21744.0
2020-10-15 10:15:00,66.17,66.24,66.12,66.17,147230.0,60.4345,60.4985,60.3889,60.4345,147230.0
2020-10-15 10:20:00,66.17,66.19,66.14,66.18,36661.0,60.4345,60.4528,60.4071,60.4437,36661.0
2020-10-15 10:25:00,66.17,66.18,66.08,66.09,27985.0,60.4345,60.4437,60.3523,60.3615,27985.0
2020-10-15 10:30:00,66.09,66.12,66.04,66.09,55194.0,60.3615,60.3889,60.3158,60.3615,55194.0
2020-10-15 10:35:00,66.08,66.08,66.02,66.05,37077.0,60.3523,60.3523,60.2975,60.3249,37077.0
2020-10-15 10:40:00,66.03,66.08,65.98,66.02,25846.0,60.3067,60.3523,60.261,60.2975,25846.0
2020-10-15 10:45:00,66.02,66.02,65.98,66.0,51581.0,60.2975,60.2975,60.261,60.2793,51581.0
2020-10-15 10:50:00,66.01,66.04,66.0,66.03,44246.0,60.2884,60.3158,60.2793,60.3067,44246.0
2020-10-15 10:55:00,66.03,66.13,66.01,66.13,67596.0,60.3067,60.398,60.2884,60.398,67596.0
2020-10-15 11:00:00,66.13,66.16,66.1,66.13,57904.0,60.398,60.4254,60.3706,60.398,57904.0
2020-10-15 11:05:00,66.14,66.21,66.12,66.17,63342.0,60.4071,60.4711,60.3889,60.4345,63342.0
2020-10-15 11:10:00,66.16,66.21,66.15,66.19,50030.0,60.4254,60.4711,60.4163,60.4528,50030.0
2020-10-15 11:15:00,66.22,66.28,66.19,66.27,59050.0,60.4802,60.535,60.4528,60.5259,59050.0
2020-10-15 11:20:00,66.27,66.28,66.22,66.26,119282.0,60.5259,60.535,60.4802,60.5167,119282.0
2020-10-15 11:25:00,66.27,66.3,66.22,66.23,47930.0,60.5259,60.5533,60.4802,60.4893,47930.0
2020-10-15 11:30:00,66.24,66.28,66.2,66.28,114148.0,60.4985,60.535,60.4619,60.535,114148.0
2020-10-15 11:35:00,66.28,66.31,66.26,66.31,30739.0,60.535,60.5624,60.5167,60.5624,30739.0
2020-10-15 11:40:00,66.31,66.36,66.31,66.34,56366.0,60.5624,60.6081,60.5624,60.5898,56366.0
2020-10-15 11:45:00,66.34,66.38,66.34,66.35,36905.0,60.5898,60.6263,60.5898,60.5989,36905.0
2020-10-15 11:50:00,66.36,66.4,66.32,66.38,54098.0,60.6081,60.6446,60.5715,60.6263,54098.0
2020-10-15 11:55:00,66.37,66.4,66.33,66.33,57696.0,60.6172,60.6446,60.5807,60.5807,57696.0
2020-10-15 12:00:00,66.32,66.36,66.31,66.33,29627.0,60.5715,60.6081,60.5624,60.5807,29627.0
2020-10-15 12:05:00,66.33,66.35,66.29,66.3,13697.0,60.5807,60.5989,60.5441,60.5533,13697.0
2020-10-15 12:10:00,66.3,66.34,66.29,66.31,10551.0,60.5533,60.5898,60.5441,60.5624,10551.0
2020-10-15 12:15:00,66.31,66.33,66.31,66.33,3422.0,60.5624,60.5807,60.5624,60.5807,3422.0
2020-10-15 12:20:00,66.34,66.34,66.3,66.32,8102.0,60.5898,60.5898,60.5533,60.5715,8102.0
2020-10-15 12:25:00,66.32,66.37,66.32,66.34,13587.0,60.5715,60.6172,60.5715,60.5898,13587.0
2020-10-15 12:30:00,66.33,66.36,66.31,66.31,9735.0,60.5807,60.6081,60.5624,60.5624,9735.0
2020-10-15 12:35:00,66.31,66.34,66.3,66.34,19699.0,60.5624,60.5898,60.5533,60.5898,19699.0
2020-10-15 12:40:00,66.33,66.38,66.33,66.33,12613.0,60.5807,60.6263,60.5807,60.5807,12613.0
2020-10-15 12:45:00,66.33,66.35,66.29,66.33,19283.0,60.5807,60.5989,60.5441,60.5807,19283.0
2020-10-15 12:50:00,66.33,66.4,66.32,66.35,30928.0,60.5807,60.6446,60.5715,60.5989,30928.0
2020-10-15 12:55:00,66.34,66.38,66.34,66.37,10808.0,60.5898,60.6263,60.5898,60.6172,10808.0
2020-10-15 13:00:00,66.37,66.4,66.36,66.37,21932.0,60.6172,60.6446,60.6081,60.6172,21932.0
2020-10-15 13:05:00,66.37,66.38,66.35,66.36,9238.0,60.6172,60.6263,60.5989,60.6081,9238.0
2020-10-15 13:10:00,66.37,66.4,66.34,66.39,19593.0,60.6172,60.6446,60.5898,60.6355,19593.0
2020-10-15 13:15:00,66.39,66.42,66.35,66.38,9875.0,60.6355,60.6629,60.5989,60.6263,9875.0
2020-10-15 13:20:00,66.38,66.38,66.35,66.37,21071.0,60.6263,60.6263,60.5989,60.6172,21071.0
2020-10-15 13:25:00,66.36,66.4,66.35,66.4,22765.0,60.6081,60.6446,60.5989,60.6446,22765.0
2020-10-15 13:30:00,66.4,66.42,66.39,66.41,3785.0,60.6446,60.6629,60.6355,60.6537,3785.0
2020-10-15 13:35:00,66.42,66.46,66.42,66.45,19818.0,60.6629,60.6994,60.6629,60.6903,19818.0
2020-10-15 13:40:00,66.45,66.5,66.45,66.5,11275.0,60.6903,60.7359,60.6903,60.7359,11275.0
2020-10-15 13:45:00,66.5,66.5,66.45,66.45,9265.0,60.7359,60.7359,60.6903,60.6903,9265.0
2020-10-15 13:50:00,66.47,66.49,66.46,66.48,2300.0,60.7085,60.7268,60.6994,60.7177,2300.0
2020-10-15 13:55:00,66.47,66.49,66.47,66.48,4319.0,60.7085,60.7268,60.7085,60.7177,4319.0
2020-10-15 14:00:00,66.48,66.54,66.47,66.54,149981.0,60.7177,60.7725,60.7085,60.7725,149981.0
2020-10-15 14:05:00,66.54,66.58,66.53,66.57,9100.0,60.7725,60.809,60.7633,60.7999,9100.0
2020-10-15 14:10:00,66.57,66.58,66.54,66.58,6962.0,60.7999,60.809,60.7725,60.809,6962.0
2020-10-15 14:15:00,66.58,66.58,66.54,66.55,7682.0,60.809,60.809,60.7725,60.7816,7682.0
2020-10-15 14:20:00,66.56,66.58,66.55,66.56,9476.0,60.7907,60.809,60.7816,60.7907,9476.0
2020-10-15 14:25:00,66.55,66.55,66.53,66.54,4400.0,60.7816,60.7816,60.7633,60.7725,4400.0
2020-10-15 14:30:00,66.53,66.53,66.49,66.5,31078.0,60.7633,60.7633,60.7268,60.7359,31078.0
2020-10-15 14:35:00,66.51,66.51,66.46,66.47,7759.0,60.7451,60.7451,60.6994,60.7085,7759.0
2020-10-15 14:40:00,66.47,66.49,66.45,66.45,14051.0,60.7085,60.7268,60.6903,60.6903,14051.0
2020-10-15 14:45:00,66.45,66.46,66.43,66.45,8068.0,60.6903,60.6994,60.672,60.6903,8068.0
2020-10-15 14:50:00,66.45,66.5,66.44,66.48,10771.0,60.6903,60.7359,60.6811,60.7177,10771.0
2020-10-15 14:55:00,66.47,66.52,66.46,66.52,6283.0,60.7085,60.7542,60.6994,60.7542,6283.0
2020-10-15 15:00:00,66.53,66.58,66.52,66.56,8369.0,60.7633,60.809,60.7542,60.7907,8369.0
2020-10-15 15:05:00,66.56,66.59,66.55,66.56,15896.0,60.7907,60.8181,60.7816,60.7907,15896.0
2020-10-15 15:10:00,66.57,66.58,66.53,66.56,11528.0,60.7999,60.809,60.7633,60.7907,11528.0
2020-10-15 15:15:00,66.56,66.6,66.55,66.59,7832.0,60.7907,60.8273,60.7816,60.8181,7832.0
2020-10-15 15:20:00,66.59,66.6,66.58,66.59,4887.0,60.8181,60.8273,60.809,60.8181,4887.0
2020-10-15 15:25:00,66.59,66.64,66.59,66.64,12932.0,60.8181,60.8638,60.8181,60.8638,12932.0
2020-10-15 15:30:00,66.64,66.64,66.59,66.61,15492.0,60.8638,60.8638,60.8181,60.8364,15492.0
2020-10-15 15:35:00,66.61,66.63,66.6,66.62,14635.0,60.8364,60.8547,60.8273,60.8455,14635.0
2020-10-15 15:40:00,66.63,66.66,66.61,66.62,29956.0,60.8547,60.8821,60.8364,60.8455,29956.0
2020-10-15 15:45:00,66.61,66.62,66.56,66.56,12149.0,60.8364,60.8455,60.7907,60.7907,12149.0
2020-10-15 15:50:00,66.57,66.61,66.55,66.55,60171.0,60.7999,60.8364,60.7816,60.7816,60171.0
2020-10-15 15:55:00,66.55,66.58,66.54,66.57,175311.0,60.7816,60.809,60.7725,60.7999,175311.0
2020-10-16 09:30:00,66.77,66.81,66.57,66.6,265344.0,60.9825,61.0191,60.7999,60.8273,265344.0
2020-10-16 09:35:00,66.6,66.61,66.5,66.53,114368.0,60.8273,60.8364,60.7359,60.7633,114368.0
2020-10-16 09:40:00,66.53,66.6,66.52,66.53,58873.0,60.7633,60.8273,60.7542,60.7633,58873.0
2020-10-16 09:45:00,66.54,66.61,66.48,66.57,38101.0,60.7725,60.8364,60.7177,60.7999,38101.0
2020-10-16 09:50:00,66.57,66.62,66.53,66.58,22623.0,60.7999,60.8455,60.7633,60.809,22623.0
2020-10-16 09:55:00,66.6,66.67,66.6,66.65,35686.0,60.8273,60.8912,60.8273,60.8729,35686.0
2020-10-16 10:00:00,66.64,66.7,66.64,66.68,9795.0,60.8638,60.9186,60.8638,60.9003,9795.0
2020-10-16 10:05:00,66.69,66.74,66.69,66.72,14980.0,60.9095,60.9551,60.9095,60.9369,14980.0
2020-10-16 10:10:00,66.72,66.75,66.7,66.71,46250.0,60.9369,60.9643,60.9186,60.9277,46250.0
2020-10-16 10:15:00,66.7,66.79,66.69,66.79,17408.0,60.9186,61.0008,60.9095,61.0008,17408.0
2020-10-16 10:20:00,66.78,66.84,66.78,66.81,61289.0,60.9917,61.0465,60.9917,61.0191,61289.0
2020-10-16 10:25:00,66.82,66.88,66.82,66.87,43849.0,61.0282,61.083,61.0282,61.0739,43849.0
2020-10-16 10:30:00,66.87,66.9,66.85,66.88,57062.0,61.0739,61.1013,61.0556,61.083,57062.0
2020-10-16 10:35:00,66.87,66.88,66.86,66.88,16513.0,61.0739,61.083,61.0647,61.083,16513.0
2020-10-16 10:40:00,66.88,66.88,66.84,66.85,24364.0,61.083,61.083,61.0465,61.0556,24364.0
2020-10-16 10:45:00,66.84,66.85,66.76,66.77,49184.0,61.0465,61.0556,60.9734,60.9825,49184.0
2020-10-16 10:50:00,66.76,66.83,66.76,66.83,30804.0,60.9734,61.0373,60.9734,61.0373,30804.0
2020-10-16 10:55:00,66.83,66.85,66.8,66.84,12813.0,61.0373,61.0556,61.0099,61.0465,12813.0
2020-10-16 11:00:00,66.83,66.86,66.81,66.85,18084.0,61.0373,61.0647,61.0191,61.0556,18084.0
2020-10-16 11:05:00,66.85,66.85,66.79,66.81,11774.0,61.0556,61.0556,61.0008,61.0191,11774.0
2020-10-16 11:10:00,66.82,66.82,66.76,66.78,58577.0,61.0282,61.0282,60.9734,60.9917,58577.0
2020-10-16 11:15:00,66.77,66.77,66.71,66.74,110904.0,60.9825,60.9825,60.9277,60.9551,110904.0
2020-10-16 11:20:00,66.74,66.74,66.57,66.58,78775.0,60.9551,60.9551,60.7999,60.809,78775.0
2020-10-16 11:25:00,66.58,66.58,66.53,66.54,695696.0,60.809,60.809,60.7633,60.7725,695696.0
2020-10-16 11:30:00,66.53,66.57,66.52,66.55,67596.0,60.7633,60.7999,60.7542,60.7816,67596.0
2020-10-16 11:35:00,66.55,66.62,66.54,66.57,31614.0,60.7816,60.8455,60.7725,60.7999,31614.0
2020-10-16 11:40:00,66.56,66.59,66.56,66.57,16370.0,60.7907,60.8181,60.7907,60.7999,16370.0
2020-10-16 11:45:00,66.56,66.59,66.55,66.59,25391.0,60.7907,60.8181,60.7816,60.8181,25391.0
2020-10-16 11:50:00,66.58,66.61,66.58,66.61,25800.0,60.809,60.8364,60.809,60.8364,25800.0
2020-10-16 11:55:00,66.62,66.62,66.58,66.6,6200.0,60.8455,60.8455,60.809,60.8273,6200.0
2020-10-16 12:00:00,66.6,66.6,66.57,66.57,9600.0,60.8273,60.8273,60.7999,60.7999,9600.0
2020-10-16 12:05:00,66.57,66.57,66.48,66.55,39379.0,60.7999,60.7999,60.7177,60.7816,39379.0
2020-10-16 12:10:00,66.54,66.58,66.52,66.58,5200.0,60.7725,60.809,60.7542,60.809,5200.0
2020-10-16 12:15:00,66.58,66.6,66.57,66.59,17000.0,60.809,60.8273,60.7999,60.8181,17000.0
2020-10-16 12:20:00,66.6,66.6,66.57,66.59,4511.0,60.8273,60.8273,60.7999,60.8181,4511.0
2020-10-16 12:25:00,66.59,66.64,66.59,66.63,3112.0,60.8181,60.8638,60.8181,60.8547,3112.0
2020-10-16 12:30:00,66.63,66.64,66.58,66.59,13796.0,60.8547,60.8638,60.809,60.8181,13796.0
2020-10-16 12:35:00,66.59,66.59,66.57,66.58,7065.0,60.8181,60.8181,60.7999,60.809,7065.0
2020-10-16 12:40:00,66.59,66.59,66.55,66.58,24287.0,60.8181,60.8181,60.7816,60.809,24287.0
2020-10-16 12:45:00,66.58,66.62,66.58,66.61,25425.0,60.809,60.8455,60.809,60.8364,25425.0
2020-10-16 12:50:00,66.62,66.63,66.57,66.6,15800.0,60.8455,60.8547,60.7999,60.8273,15800.0
2020-10-16 12:55:00,66.61,66.66,66.6,66.66,38751.0,60.8364,60.8821,60.8273,60.8821,38751.0
2020-10-16 13:00:00,66.67,66.68,66.66,66.66,14869.0,60.8912,60.9003,60.8821,60.8821,14869.0
2020-10-16 13:05:00,66.66,66.69,66.65,66.69,5469.0,60.8821,60.9095,60.8729,60.9095,5469.0
2020-10-16 13:10:00,66.68,66.7,66.67,66.68,7023.0,60.9003,60.9186,60.8912,60.9003,7023.0
2020-10-16 13:15:00,66.68,66.72,66.68,66.7,11640.0,60.9003,60.9369,60.9003,60.9186,11640.0
2020-10-16 13:20:00,66.7,66.7,66.68,66.68,8520.0,60.9186,60.9186,60.9003,60.9003,8520.0
2020-10-16 13:25:00,66.68,66.69,66.67,66.69,7345.0,60.9003,60.9095,60.8912,60.9095,7345.0
2020-10-16 13:30:00,66.68,66.68,66.65,66.67,2627.0,60.9003,60.9003,60.8729,60.8912,2627.0
2020-10-16 13:35:00,66.67,66.69,66.67,66.67,7853.0,60.8912,60.9095,60.8912,60.8912,7853.0
2020-10-16 13:40:00,66.68,66.71,66.67,66.68,27346.0,60.9003,60.9277,60.8912,60.9003,27346.0
2020-10-16 13:45:00,66.68,66.69,66.66,66.69,8246.0,60.9003,60.9095,60.8821,60.9095,8246.0
2020-10-16 13:50:00,66.7,66.71,66.68,66.69,10000.0,60.9186,60.9277,60.9003,60.9095,10000.0
2020-10-16 13:55:00,66.69,66.69,66.64,66.64,5781.0,60.9095,60.9095,60.8638,60.8638,5781.0
2020-10-16 14:00:00,66.64,66.66,66.59,66.6,5422.0,60.8638,60.8821,60.8181,60.8273,5422.0
2020-10-16 14:05:00,66.64,66.67,66.63,66.67,1200.0,60.8638,60.8912,60.8547,60.8912,1200.0
2020-10-16 14:10:00,66.65,66.68,66.64,66.66,38724.0,60.8729,60.9003,60.8638,60.8821,38724.0
2020-10-16 14:15:00,66.66,66.68,66.65,66.67,9195.0,60.8821,60.9003,60.8729,60.8912,9195.0
2020-10-16 14:20:00,66.67,66.69,66.66,66.68,2413.0,60.8912,60.9095,60.8821,60.9003,2413.0
2020-10-16 14:25:00,66.67,66.69,66.67,66.69,2000.0,60.8912,60.9095,60.8912,60.9095,2000.0
2020-10-16 14:30:00,66.69,66.69,66.69,66.69,1100.0,60.9095,60.9095,60.9095,60.9095,1100.0
2020-10-16 14:35:00,66.69,66.71,66.69,66.71,6421.0,60.9095,60.9277,60.9095,60.9277,6421.0
2020-10-16 14:40:00,66.71,66.72,66.69,66.7,11211.0,60.9277,60.9369,60.9095,60.9186,11211.0
2020-10-16 14:45:00,66.69,66.7,66.68,66.69,4000.0,60.9095,60.9186,60.9003,60.9095,4000.0
2020-10-16 14:50:00,66.68,66.73,66.68,66.73,1700.0,60.9003,60.946,60.9003,60.946,1700.0
2020-10-16 14:55:00,66.72,66.73,66.71,66.71,13589.0,60.9369,60.946,60.9277,60.9277,13589.0
2020-10-16 15:00:00,66.72,66.72,66.61,66.62,10475.0,60.9369,60.9369,60.8364,60.8455,10475.0
2020-10-16 15:05:00,66.62,66.65,66.61,66.62,3463.0,60.8455,60.8729,60.8364,60.8455,3463.0
2020-10-16 15:10:00,66.62,66.62,66.58,66.59,17437.0,60.8455,60.8455,60.809,60.8181,17437.0
2020-10-16 15:15:00,66.59,66.62,66.58,66.6,5074.0,60.8181,60.8455,60.809,60.8273,5074.0
2020-10-16 15:20:00,66.6,66.61,66.58,66.59,8063.0,60.8273,60.8364,60.809,60.8181,8063.0
2020-10-16 15:25:00,66.59,66.62,66.58,66.6,5421.0,60.8181,60.8455,60.809,60.8273,5421.0
2020-10-16 15:30:00,66.6,66.62,66.57,66.58,13122.0,60.8273,60.8455,60.7999,60.809,13122.0
2020-10-16 15:35:00,66.59,66.63,66.58,66.61,12309.0,60.8181,60.8547,60.809,60.8364,12309.0
2020-10-16 15:40:00,66.62,66.62,66.59,66.6,41652.0,60.8455,60.8455,60.8181,60.8273,41652.0
2020-10-16 15:45:00,66.6,66.61,66.56,66.58,38164.0,60.8273,60.8364,60.7907,60.809,38164.0
2020-10-16 15:50:00,66.57,66.59,66.53,66.53,25445.0,60.7999,60.8181,60.7633,60.7633,25445.0
2020-10-16 15:55:00,66.53,66.58,66.53,66.55,94599.0,60.7633,60.809,60.7633,60.7816,94599.0
2020-10-19 09:30:00,66.66,66.77,66.65,66.76,155688.0,60.8821,60.9825,60.8729,60.9734,155688.0
2020-10-19 09:35:00,66.77,66.8,66.76,66.78,62905.0,60.9825,61.0099,60.9734,60.9917,62905.0
2020-10-19 09:40:00,66.78,66.87,66.78,66.83,87679.0,60.9917,61.0739,60.9917,61.0373,87679.0
2020-10-19 09:45:00,66.84,66.86,66.77,66.8,77686.0,61.0465,61.0647,60.9825,61.0099,77686.0
2020-10-19 09:50:00,66.79,66.86,66.78,66.8,44759.0,61.0008,61.0647,60.9917,61.0099,44759.0
2020-10-19 09:55:00,66.8,66.8,66.74,66.74,47271.0,61.0099,61.0099,60.9551,60.9551,47271.0
2020-10-19 10:00:00,66.72,66.72,66.67,66.71,54799.0,60.9369,60.9369,60.8912,60.9277,54799.0
2020-10-19 10:05:00,66.7,66.7,66.52,66.53,73638.0,60.9186,60.9186,60.7542,60.7633,73638.0
2020-10-19 10:10:00,66.53,66.54,66.45,66.53,47261.0,60.7633,60.7725,60.6903,60.7633,47261.0
2020-10-19 10:15:00,66.53,66.62,66.52,66.61,27851.0,60.7633,60.8455,60.7542,60.8364,27851.0
2020-10-19 10:20:00,66.61,66.61,66.58,66.59,30836.0,60.8364,60.8364,60.809,60.8181,30836.0
2020-10-19 10:25:00,66.6,66.66,66.59,66.65,19227.0,60.8273,60.8821,60.8181,60.8729,19227.0
2020-10-19 10:30:00,66.65,66.65,66.58,66.58,32125.0,60.8729,60.8729,60.809,60.809,32125.0
2020-10-19 10:35:00,66.59,66.59,66.48,66.52,39401.0,60.8181,60.8181,60.7177,60.7542,39401.0
2020-10-19 10:40:00,66.52,66.56,66.51,66.51,18643.0,60.7542,60.7907,60.7451,60.7451,18643.0
2020-10-19 10:45:00,66.49,66.55,66.44,66.54,32459.0,60.7268,60.7816,60.6811,60.7725,32459.0
2020-10-19 10:50:00,66.54,66.6,66.52,66.54,121420.0,60.7725,60.8273,60.7542,60.7725,121420.0
2020-10-19 10:55:00,66.54,66.6,66.53,66.55,51944.0,60.7725,60.8273,60.7633,60.7816,51944.0
2020-10-19 11:00:00,66.55,66.59,66.54,66.59,29399.0,60.7816,60.8181,60.7725,60.8181,29399.0
2020-10-19 11:05:00,66.59,66.62,66.57,66.59,21178.0,60.8181,60.8455,60.7999,60.8181,21178.0
2020-10-19 11:10:00,66.58,66.6,66.56,66.57,12152.0,60.809,60.8273,60.7907,60.7999,12152.0
2020-10-19 11:15:00,66.57,66.61,66.55,66.56,27861.0,60.7999,60.8364,60.7816,60.7907,27861.0
2020-10-19 11:20:00,66.56,66.56,66.43,66.43,24163.0,60.7907,60.7907,60.672,60.672,24163.0
2020-10-19 11:25:00,66.45,66.5,66.41,66.49,13171.0,60.6903,60.7359,60.6537,60.7268,13171.0
2020-10-19 11:30:00,66.49,66.52,66.45,66.51,40258.0,60.7268,60.7542,60.6903,60.7451,40258.0
2020-10-19 11:35:00,66.51,66.59,66.51,66.58,102255.0,60.7451,60.8181,60.7451,60.809,102255.0
2020-10-19 11:40:00,66.57,66.59,66.56,66.57,18402.0,60.7999,60.8181,60.7907,60.7999,18402.0
2020-10-19 11:45:00,66.56,66.58,66.52,66.53,20477.0,60.7907,60.809,60.7542,60.7633,20477.0
2020-10-19 11:50:00,66.53,66.56,66.52,66.54,14184.0,60.7633,60.7907,60.7542,60.7725,14184.0
2020-10-19 11:55:00,66.54,66.56,66.52,66.53,11104.0,60.7725,60.7907,60.7542,60.7633,11104.0
2020-10-19 12:00:00,66.52,66.58,66.5,66.55,17413.0,60.7542,60.809,60.7359,60.7816,17413.0
2020-10-19 12:05:00,66.54,66.56,66.5,66.55,14642.0,60.7725,60.7907,60.7359,60.7816,14642.0
2020-10-19 12:10:00,66.55,66.57,66.52,66.52,8363.0,60.7816,60.7999,60.7542,60.7542,8363.0
2020-10-19 12:15:00,66.52,66.56,66.51,66.53,7365.0,60.7542,60.7907,60.7451,60.7633,7365.0
2020-10-19 12:20:00,66.53,66.54,66.49,66.52,8646.0,60.7633,60.7725,60.7268,60.7542,8646.0
2020-10-19 12:25:00,66.52,66.52,66.5,66.51,6286.0,60.7542,60.7542,60.7359,60.7451,6286.0
2020-10-19 12:30:00,66.51,66.54,66.5,66.5,12701.0,60.7451,60.7725,60.7359,60.7359,12701.0
2020-10-19 12:35:00,66.5,66.52,66.48,66.49,15611.0,60.7359,60.7542,60.7177,60.7268,15611.0
2020-10-19 12:40:00,66.49,66.52,66.49,66.5,44680.0,60.7268,60.7542,60.7268,60.7359,44680.0
2020-10-19 12:45:00,66.49,66.52,66.48,66.51,15230.0,60.7268,60.7542,60.7177,60.7451,15230.0
2020-10-19 12:50:00,66.51,66.52,66.5,66.5,6545.0,60.7451,60.7542,60.7359,60.7359,6545.0
2020-10-19 12:55:00,66.49,66.53,66.49,66.51,10775.0,60.7268,60.7633,60.7268,60.7451,10775.0
2020-10-19 13:00:00,66.5,66.51,66.41,66.42,47874.0,60.7359,60.7451,60.6537,60.6629,47874.0
2020-10-19 13:05:00,66.41,66.44,66.41,66.42,140128.0,60.6537,60.6811,60.6537,60.6629,140128.0
2020-10-19 13:10:00,66.43,66.46,66.43,66.46,6610.0,60.672,60.6994,60.672,60.6994,6610.0
2020-10-19 13:15:00,66.45,66.48,66.45,66.47,13510.0,60.6903,60.7177,60.6903,60.7085,13510.0
2020-10-19 13:20:00,66.48,66.49,66.46,66.46,6975.0,60.7177,60.7268,60.6994,60.6994,6975.0
2020-10-19 13:25:00,66.47,66.47,66.45,66.47,3064.0,60.7085,60.7085,60.6903,60.7085,3064.0
2020-10-19 13:30:00,66.47,66.47,66.42,66.44,26732.0,60.7085,60.7085,60.6629,60.6811,26732.0
2020-10-19 13:35:00,66.44,66.45,66.42,66.43,12624.0,60.6811,60.6903,60.6629,60.672,12624.0
2020-10-19 13:40:00,66.44,66.45,66.42,66.45,5571.0,60.6811,60.6903,60.6629,60.6903,5571.0
2020-10-19 13:45:00,66.44,66.45,66.37,66.44,61966.0,60.6811,60.6903,60.6172,60.6811,61966.0
2020-10-19 13:50:00,66.45,66.47,66.44,66.46,28614.0,60.6903,60.7085,60.6811,60.6994,28614.0
2020-10-19 13:55:00,66.46,66.52,66.45,66.52,61307.0,60.6994,60.7542,60.6903,60.7542,61307.0
2020-10-19 14:00:00,66.52,66.57,66.5,66.56,247175.0,60.7542,60.7999,60.7359,60.7907,247175.0
2020-10-19 14:05:00,66.57,66.62,66.57,66.59,15539.0,60.7999,60.8455,60.7999,60.8181,15539.0
2020-10-19 14:10:00,66.59,66.63,66.58,66.63,7366.0,60.8181,60.8547,60.809,60.8547,7366.0
2020-10-19 14:15:00,66.64,66.67,66.63,66.67,6500.0,60.8638,60.8912,60.8547,60.8912,6500.0
2020-10-19 14:20:00,66.67,66.68,66.66,66.68,5827.0,60.8912,60.9003,60.8821,60.9003,5827.0
2020-10-19 14:25:00,66.67,66.67,66.63,66.65,73666.0,60.8912,60.8912,60.8547,60.8729,73666.0
2020-10-19 14:30:00,66.64,66.64,66.5,66.52,36137.0,60.8638,60.8638,60.7359,60.7542,36137.0
2020-10-19 14:35:00,66.53,66.54,66.49,66.5,35828.0,60.7633,60.7725,60.7268,60.7359,35828.0
2020-10-19 14:40:00,66.51,66.53,66.46,66.46,13161.0,60.7451,60.7633,60.6994,60.6994,13161.0
2020-10-19 14:45:00,66.46,66.47,66.37,66.38,44026.0,60.6994,60.7085,60.6172,60.6263,44026.0
2020-10-19 14:50:00,66.37,66.4,66.33,66.34,54743.0,60.6172,60.6446,60.5807,60.5898,54743.0
2020-10-19 14:55:00,66.35,66.45,66.35,66.36,38003.0,60.5989,60.6903,60.5989,60.6081,38003.0
2020-10-19 15:00:00,66.37,66.38,66.32,66.35,109678.0,60.6172,60.6263,60.5715,60.5989,109678.0
2020-10-19 15:05:00,66.34,66.35,66.29,66.34,55314.0,60.5898,60.5989,60.5441,60.5898,55314.0
2020-10-19 15:10:00,66.34,66.41,66.32,66.4,33019.0,60.5898,60.6537,60.5715,60.6446,33019.0
2020-10-19 15:15:00,66.39,66.39,66.33,66.33,23175.0,60.6355,60.6355,60.5807,60.5807,23175.0
2020-10-19 15:20:00,66.32,66.35,66.3,66.31,23588.0,60.5715,60.5989,60.5533,60.5624,23588.0
2020-10-19 15:25:00,66.31,66.37,66.3,66.36,50024.0,60.5624,60.6172,60.5533,60.6081,50024.0
2020-10-19 15:30:00,66.35,66.41,66.35,66.38,43955.0,60.5989,60.6537,60.5989,60.6263,43955.0
2020-10-19 15:35:00,66.38,66.42,66.37,66.42,26685.0,60.6263,60.6629,60.6172,60.6629,26685.0
2020-10-19 15:40:00,66.42,66.42,66.37,66.37,39883.0,60.6629,60.6629,60.6172,60.6172,39883.0
2020-10-19 15:45:00,66.38,66.41,66.36,66.4,90875.0,60.6263,60.6537,60.6081,60.6446,90875.0
2020-10-19 15:50:00,66.39,66.41,66.31,66.31,64167.0,60.6355,60.6537,60.5624,60.5624,64167.0
2020-10-19 15:55:00,66.32,66.46,66.32,66.46,191933.0,60.5715,60.6994,60.5715,60.6994,191933.0
2020-10-20 09:30:00,67.08,67.21,67.05,67.13,63221.0,61.2657,61.3844,61.2383,61.3113,63221.0
2020-10-20 09:35:00,67.13,67.17,67.01,67.12,192605.0,61.3113,61.3479,61.2017,61.3022,192605.0
2020-10-20 09:40:00,67.11,67.22,67.09,67.21,67128.0,61.2931,61.3935,61.2748,61.3844,67128.0
2020-10-20 09:45:00,67.22,67.25,67.19,67.2,40743.0,61.3935,61.4209,61.3661,61.3753,40743.0
2020-10-20 09:50:00,67.2,67.26,67.15,67.23,58795.0,61.3753,61.4301,61.3296,61.4027,58795.0
2020-10-20 09:55:00,67.23,67.33,67.22,67.33,46160.0,61.4027,61.494,61.3935,61.494,46160.0
2020-10-20 10:00:00,67.33,67.35,67.28,67.34,63973.0,61.494,61.5123,61.4483,61.5031,63973.0
2020-10-20 10:05:00,67.34,67.35,67.31,67.34,41001.0,61.5031,61.5123,61.4757,61.5031,41001.0
2020-10-20 10:10:00,67.34,67.38,67.31,67.33,75154.0,61.5031,61.5397,61.4757,61.494,75154.0
2020-10-20 10:15:00,67.33,67.35,67.28,67.28,102610.0,61.494,61.5123,61.4483,61.4483,102610.0
2020-10-20 10:20:00,67.29,67.3,67.26,67.27,104267.0,61.4575,61.4666,61.4301,61.4392,104267.0
2020-10-20 10:25:00,67.27,67.31,67.22,67.31,65182.0,61.4392,61.4757,61.3935,61.4757,65182.0
2020-10-20 10:30:00,67.31,67.38,67.3,67.37,111018.0,61.4757,61.5397,61.4666,61.5305,111018.0
2020-10-20 10:35:00,67.37,67.4,67.35,67.37,61118.0,61.5305,61.5579,61.5123,61.5305,61118.0
2020-10-20 10:40:00,67.38,67.4,67.35,67.37,24112.0,61.5397,61.5579,61.5123,61.5305,24112.0
2020-10-20 10:45:00,67.37,67.4,67.3,67.33,39082.0,61.5305,61.5579,61.4666,61.494,39082.0
2020-10-20 10:50:00,67.33,67.35,67.3,67.32,11638.0,61.494,61.5123,61.4666,61.4849,11638.0
2020-10-20 10:55:00,67.33,67.33,67.2,67.2,56976.0,61.494,61.494,61.3753,61.3753,56976.0
2020-10-20 11:00:00,67.2,67.22,67.08,67.12,74928.0,61.3753,61.3935,61.2657,61.3022,74928.0
2020-10-20 11:05:00,67.12,67.15,67.11,67.15,21201.0,61.3022,61.3296,61.2931,61.3296,21201.0
2020-10-20 11:10:00,67.14,67.18,67.13,67.15,30246.0,61.3205,61.357,61.3113,61.3296,30246.0
2020-10-20 11:15:00,67.15,67.2,67.15,67.2,12115.0,61.3296,61.3753,61.3296,61.3753,12115.0
2020-10-20 11:20:00,67.2,67.26,67.18,67.21,28802.0,61.3753,61.4301,61.357,61.3844,28802.0
2020-10-20 11:25:00,67.21,67.23,67.19,67.2,18832.0,61.3844,61.4027,61.3661,61.3753,18832.0
2020-10-20 11:30:00,67.2,67.24,67.17,67.18,17774.0,61.3753,61.4118,61.3479,61.357,17774.0
2020-10-20 11:35:00,67.17,67.25,67.17,67.25,24654.0,61.3479,61.4209,61.3479,61.4209,24654.0
2020-10-20 11:40:00,67.25,67.27,67.24,67.27,14123.0,61.4209,61.4392,61.4118,61.4392,14123.0
2020-10-20 11:45:00,67.27,67.31,67.27,67.3,14345.0,61.4392,61.4757,61.4392,61.4666,14345.0
2020-10-20 11:50:00,67.3,67.33,67.28,67.31,10998.0,61.4666,61.494,61.4483,61.4757,10998.0
2020-10-20 11:55:00,67.32,67.34,67.3,67.34,19384.0,61.4849,61.5031,61.4666,61.5031,19384.0
2020-10-20 12:00:00,67.34,67.34,67.32,67.34,7324.0,61.5031,61.5031,61.4849,61.5031,7324.0
2020-10-20 12:05:00,67.34,67.35,67.29,67.29,21180.0,61.5031,61.5123,61.4575,61.4575,21180.0
2020-10-20 12:10:00,67.29,67.29,67.24,67.25,67381.0,61.4575,61.4575,61.4118,61.4209,67381.0
2020-10-20 12:15:00,67.26,67.28,67.25,67.26,10386.0,61.4301,61.4483,61.4209,61.4301,10386.0
2020-10-20 12:20:00,67.25,67.26,67.23,67.24,5800.0,61.4209,61.4301,61.4027,61.4118,5800.0
2020-10-20 12:25:00,67.24,67.25,67.21,67.22,15844.0,61.4118,61.4209,61.3844,61.3935,15844.0
2020-10-20 12:30:00,67.22,67.37,67.21,67.36,86044.0,61.3935,61.5305,61.3844,61.5214,86044.0
2020-10-20 12:35:00,67.37,67.42,67.32,67.34,40423.0,61.5305,61.5762,61.4849,61.5031,40423.0
2020-10-20 12:40:00,67.35,67.42,67.35,67.41,49557.0,61.5123,61.5762,61.5123,61.5671,49557.0
2020-10-20 12:45:00,67.42,67.52,67.42,67.46,79337.0,61.5762,61.6675,61.5762,61.6127,79337.0
2020-10-20 12:50:00,67.47,67.49,67.39,67.42,151946.0,61.6219,61.6401,61.5488,61.5762,151946.0
2020-10-20 12:55:00,67.42,67.48,67.4,67.48,22040.0,61.5762,61.631,61.5579,61.631,22040.0
2020-10-20 13:00:00,67.48,67.54,67.47,67.52,38617.0,61.631,61.6858,61.6219,61.6675,38617.0
2020-10-20 13:05:00,67.52,67.57,67.51,67.55,15120.0,61.6675,61.7132,61.6584,61.6949,15120.0
2020-10-20 13:10:00,67.55,67.59,67.54,67.56,42435.0,61.6949,61.7315,61.6858,61.7041,42435.0
2020-10-20 13:15:00,67.57,67.62,67.56,67.57,48186.0,61.7132,61.7589,61.7041,61.7132,48186.0
2020-10-20 13:20:00,67.56,67.61,67.54,67.6,29775.0,61.7041,61.7497,61.6858,61.7406,29775.0
2020-10-20 13:25:00,67.59,67.61,67.58,67.58,44141.0,61.7315,61.7497,61.7223,61.7223,44141.0
2020-10-20 13:30:00,67.59,67.63,67.58,67.61,19987.0,61.7315,61.768,61.7223,61.7497,19987.0
2020-10-20 13:35:00,67.6,67.67,67.6,67.65,34430.0,61.7406,61.8045,61.7406,61.7863,34430.0
2020-10-20 13:40:00,67.65,67.69,67.63,67.65,26497.0,61.7863,61.8228,61.768,61.7863,26497.0
2020-10-20 13:45:00,67.64,67.66,67.62,67.65,11517.0,61.7771,61.7954,61.7589,61.7863,11517.0
2020-10-20 13:50:00,67.64,67.64,67.58,67.58,57621.0,61.7771,61.7771,61.7223,61.7223,57621.0
2020-10-20 13:55:00,67.58,67.59,67.5,67.53,23736.0,61.7223,61.7315,61.6493,61.6767,23736.0
2020-10-20 14:00:00,67.54,67.56,67.53,67.53,13100.0,61.6858,61.7041,61.6767,61.6767,13100.0
2020-10-20 14:05:00,67.53,67.55,67.48,67.53,21301.0,61.6767,61.6949,61.631,61.6767,21301.0
2020-10-20 14:10:00,67.52,67.55,67.51,67.55,5500.0,61.6675,61.6949,61.6584,61.6949,5500.0
2020-10-20 14:15:00,67.55,67.57,67.55,67.56,10092.0,61.6949,61.7132,61.6949,61.7041,10092.0
2020-10-20 14:20:00,67.56,67.56,67.51,67.53,25705.0,61.7041,61.7041,61.6584,61.6767,25705.0
2020-10-20 14:25:00,67.53,67.55,67.5,67.51,7869.0,61.6767,61.6949,61.6493,61.6584,7869.0
2020-10-20 14:30:00,67.51,67.53,67.51,67.53,10672.0,61.6584,61.6767,61.6584,61.6767,10672.0
2020-10-20 14:35:00,67.52,67.53,67.48,67.48,12443.0,61.6675,61.6767,61.631,61.631,12443.0
2020-10-20 14:40:00,67.49,67.52,67.48,67.5,12318.0,61.6401,61.6675,61.631,61.6493,12318.0
2020-10-20 14:45:00,67.49,67.49,67.44,67.46,14939.0,61.6401,61.6401,61.5945,61.6127,14939.0
2020-10-20 14:50:00,67.45,67.45,67.41,67.42,10941.0,61.6036,61.6036,61.5671,61.5762,10941.0
2020-10-20 14:55:00,67.42,67.43,67.39,67.4,16698.0,61.5762,61.5853,61.5488,61.5579,16698.0
2020-10-20 15:00:00,67.4,67.44,67.39,67.44,46788.0,61.5579,61.5945,61.5488,61.5945,46788.0
2020-10-20 15:05:00,67.44,67.44,67.31,67.33,35352.0,61.5945,61.5945,61.4757,61.494,35352.0
2020-10-20 15:10:00,67.32,67.32,67.24,67.28,127153.0,61.4849,61.4849,61.4118,61.4483,127153.0
2020-10-20 15:15:00,67.28,67.29,67.16,67.23,92981.0,61.4483,61.4575,61.3387,61.4027,92981.0
2020-10-20 15:20:00,67.23,67.31,67.21,67.3,53625.0,61.4027,61.4757,61.3844,61.4666,53625.0
2020-10-20 15:25:00,67.3,67.3,67.25,67.28,53879.0,61.4666,61.4666,61.4209,61.4483,53879.0
2020-10-20 15:30:00,67.27,67.31,67.25,67.27,63903.0,61.4392,61.4757,61.4209,61.4392,63903.0
2020-10-20 15:35:00,67.27,67.28,67.21,67.24,48309.0,61.4392,61.4483,61.3844,61.4118,48309.0
2020-10-20 15:40:00,67.23,67.38,67.23,67.38,86943.0,61.4027,61.5397,61.4027,61.5397,86943.0
2020-10-20 15:45:00,67.37,67.39,67.3,67.31,76282.0,61.5305,61.5488,61.4666,61.4757,76282.0
2020-10-20 15:50:00,67.31,67.35,67.25,67.28,137021.0,61.4757,61.5123,61.4209,61.4483,137021.0
2020-10-20 15:55:00,67.27,67.33,67.21,67.28,271432.0,61.4392,61.494,61.3844,61.4483,271432.0
2020-10-21 09:30:00,67.69,67.76,67.62,67.74,125827.0,61.8228,61.8867,61.7589,61.8685,125827.0
2020-10-21 09:35:00,67.74,67.84,67.7,67.83,196995.0,61.8685,61.9598,61.8319,61.9507,196995.0
2020-10-21 09:40:00,67.83,67.92,67.82,67.91,154277.0,61.9507,62.0329,61.9415,62.0237,154277.0
2020-10-21 09:45:00,67.91,67.95,67.9,67.95,75908.0,62.0237,62.0603,62.0146,62.0603,75908.0
2020-10-21 09:50:00,67.95,68.02,67.94,68.02,75154.0,62.0603,62.1242,62.0511,62.1242,75154.0
2020-10-21 09:55:00,68.02,68.09,67.99,68.07,69208.0,62.1242,62.1881,62.0968,62.1699,69208.0
2020-10-21 10:00:00,68.07,68.08,67.98,68.01,43666.0,62.1699,62.179,62.0877,62.1151,43666.0
2020-10-21 10:05:00,68.02,68.05,67.96,67.96,72354.0,62.1242,62.1516,62.0694,62.0694,72354.0
2020-10-21 10:10:00,67.96,67.97,67.9,67.95,65840.0,62.0694,62.0785,62.0146,62.0603,65840.0
2020-10-21 10:15:00,67.96,67.99,67.89,67.99,68866.0,62.0694,62.0968,62.0055,62.0968,68866.0
2020-10-21 10:20:00,67.99,68.07,67.99,68.02,104839.0,62.0968,62.1699,62.0968,62.1242,104839.0
2020-10-21 10:25:00,68.02,68.06,68.0,68.02,37791.0,62.1242,62.1607,62.1059,62.1242,37791.0
2020-10-21 10:30:00,68.02,68.05,67.98,68.02,59053.0,62.1242,62.1516,62.0877,62.1242,59053.0
2020-10-21 10:35:00,68.03,68.04,67.99,68.03,64989.0,62.1333,62.1425,62.0968,62.1333,64989.0
2020-10-21 10:40:00,68.03,68.07,68.01,68.07,45590.0,62.1333,62.1699,62.1151,62.1699,45590.0
2020-10-21 10:45:00,68.06,68.09,67.97,67.97,47891.0,62.1607,62.1881,62.0785,62.0785,47891.0
2020-10-21 10:50:00,67.97,67.97,67.92,67.93,43699.0,62.0785,62.0785,62.0329,62.042,43699.0
2020-10-21 10:55:00,67.94,67.94,67.87,67.89,28801.0,62.0511,62.0511,61.9872,62.0055,28801.0
2020-10-21 11:00:00,67.89,67.92,67.87,67.88,59889.0,62.0055,62.0329,61.9872,61.9963,59889.0
2020-10-21 11:05:00,67.88,67.89,67.86,67.87,36560.0,61.9963,62.0055,61.9781,61.9872,36560.0
2020-10-21 11:10:00,67.86,67.86,67.81,67.84,34575.0,61.9781,61.9781,61.9324,61.9598,34575.0
2020-10-21 11:15:00,67.83,67.84,67.76,67.8,105628.0,61.9507,61.9598,61.8867,61.9233,105628.0
2020-10-21 11:20:00,67.81,67.83,67.73,67.78,115562.0,61.9324,61.9507,61.8593,61.905,115562.0
2020-10-21 11:25:00,67.78,67.84,67.76,67.82,61096.0,61.905,61.9598,61.8867,61.9415,61096.0
2020-10-21 11:30:00,67.83,67.87,67.82,67.87,72908.0,61.9507,61.9872,61.9415,61.9872,72908.0
2020-10-21 11:35:00,67.87,67.91,67.86,67.9,38968.0,61.9872,62.0237,61.9781,62.0146,38968.0
2020-10-21 11:40:00,67.9,67.91,67.87,67.9,49783.0,62.0146,62.0237,61.9872,62.0146,49783.0
2020-10-21 11:45:00,67.89,67.9,67.88,67.9,28813.0,62.0055,62.0146,61.9963,62.0146,28813.0
2020-10-21 11:50:00,67.89,67.91,67.88,67.89,41029.0,62.0055,62.0237,61.9963,62.0055,41029.0
2020-10-21 11:55:00,67.88,67.88,67.81,67.84,200787.0,61.9963,61.9963,61.9324,61.9598,200787.0
2020-10-21 12:00:00,67.84,67.88,67.78,67.88,84842.0,61.9598,61.9963,61.905,61.9963,84842.0
2020-10-21 12:05:00,67.87,67.9,67.84,67.89,50777.0,61.9872,62.0146,61.9598,62.0055,50777.0
2020-10-21 12:10:00,67.88,67.88,67.82,67.84,50234.0,61.9963,61.9963,61.9415,61.9598,50234.0
2020-10-21 12:15:00,67.83,67.83,67.79,67.79,36422.0,61.9507,61.9507,61.9141,61.9141,36422.0
2020-10-21 12:20:00,67.79,67.97,67.78,67.89,126715.0,61.9141,62.0785,61.905,62.0055,126715.0
2020-10-21 12:25:00,67.89,67.9,67.75,67.79,103759.0,62.0055,62.0146,61.8776,61.9141,103759.0
2020-10-21 12:30:00,67.79,67.82,67.71,67.73,24252.0,61.9141,61.9415,61.8411,61.8593,24252.0
2020-10-21 12:35:00,67.72,67.74,67.71,67.73,17956.0,61.8502,61.8685,61.8411,61.8593,17956.0
2020-10-21 12:40:00,67.73,67.76,67.7,67.76,29116.0,61.8593,61.8867,61.8319,61.8867,29116.0
2020-10-21 12:45:00,67.76,67.77,67.72,67.73,37773.0,61.8867,61.8959,61.8502,61.8593,37773.0
2020-10-21 12:50:00,67.73,67.76,67.72,67.73,95377.0,61.8593,61.8867,61.8502,61.8593,95377.0
2020-10-21 12:55:00,67.73,67.78,67.72,67.75,29147.0,61.8593,61.905,61.8502,61.8776,29147.0
2020-10-21 13:00:00,67.73,67.82,67.73,67.81,23363.0,61.8593,61.9415,61.8593,61.9324,23363.0
2020-10-21 13:05:00,67.81,67.81,67.74,67.76,20792.0,61.9324,61.9324,61.8685,61.8867,20792.0
2020-10-21 13:10:00,67.76,67.79,67.75,67.78,26343.0,61.8867,61.9141,61.8776,61.905,26343.0
2020-10-21 13:15:00,67.78,67.81,67.78,67.8,7510.0,61.905,61.9324,61.905,61.9233,7510.0
2020-10-21 13:20:00,67.79,67.81,67.78,67.81,9824.0,61.9141,61.9324,61.905,61.9324,9824.0
2020-10-21 13:25:00,67.81,67.81,67.79,67.8,6550.0,61.9324,61.9324,61.9141,61.9233,6550.0
2020-10-21 13:30:00,67.81,67.83,67.81,67.82,7889.0,61.9324,61.9507,61.9324,61.9415,7889.0
2020-10-21 13:35:00,67.81,67.81,67.74,67.75,23051.0,61.9324,61.9324,61.8685,61.8776,23051.0
2020-10-21 13:40:00,67.76,67.78,67.75,67.78,16970.0,61.8867,61.905,61.8776,61.905,16970.0
2020-10-21 13:45:00,67.77,67.79,67.77,67.79,49074.0,61.8959,61.9141,61.8959,61.9141,49074.0
2020-10-21 13:50:00,67.79,67.83,67.77,67.79,22800.0,61.9141,61.9507,61.8959,61.9141,22800.0
2020-10-21 13:55:00,67.78,67.79,67.77,67.77,8471.0,61.905,61.9141,61.8959,61.8959,8471.0
2020-10-21 14:00:00,67.77,67.83,67.76,67.77,14261.0,61.8959,61.9507,61.8867,61.8959,14261.0
2020-10-21 14:05:00,67.76,67.79,67.76,67.79,9513.0,61.8867,61.9141,61.8867,61.9141,9513.0
2020-10-21 14:10:00,67.77,67.82,67.77,67.79,14297.0,61.8959,61.9415,61.8959,61.9141,14297.0
2020-10-21 14:15:00,67.8,67.81,67.77,67.78,11082.0,61.9233,61.9324,61.8959,61.905,11082.0
2020-10-21 14:20:00,67.78,67.8,67.76,67.8,12838.0,61.905,61.9233,61.8867,61.9233,12838.0
2020-10-21 14:25:00,67.81,67.87,67.8,67.84,17961.0,61.9324,61.9872,61.9233,61.9598,17961.0
2020-10-21 14:30:00,67.84,67.86,67.82,67.84,40725.0,61.9598,61.9781,61.9415,61.9598,40725.0
2020-10-21 14:35:00,67.84,67.85,67.82,67.83,13337.0,61.9598,61.9689,61.9415,61.9507,13337.0
2020-10-21 14:40:00,67.83,67.85,67.82,67.84,13186.0,61.9507,61.9689,61.9415,61.9598,13186.0
2020-10-21 14:45:00,67.84,67.86,67.83,67.83,35811.0,61.9598,61.9781,61.9507,61.9507,35811.0
2020-10-21 14:50:00,67.83,67.84,67.81,67.83,17508.0,61.9507,61.9598,61.9324,61.9507,17508.0
2020-10-21 14:55:00,67.83,67.86,67.82,67.86,21607.0,61.9507,61.9781,61.9415,61.9781,21607.0
2020-10-21 15:00:00,67.86,67.87,67.8,67.81,26231.0,61.9781,61.9872,61.9233,61.9324,26231.0
2020-10-21 15:05:00,67.81,67.83,67.8,67.81,28639.0,61.9324,61.9507,61.9233,61.9324,28639.0
2020-10-21 15:10:00,67.82,67.83,67.8,67.81,18219.0,61.9415,61.9507,61.9233,61.9324,18219.0
2020-10-21 15:15:00,67.8,67.8,67.77,67.79,34759.0,61.9233,61.9233,61.8959,61.9141,34759.0
2020-10-21 15:20:00,67.79,67.83,67.78,67.83,11879.0,61.9141,61.9507,61.905,61.9507,11879.0
2020-10-21 15:25:00,67.83,67.84,67.81,67.84,35399.0,61.9507,61.9598,61.9324,61.9598,35399.0
2020-10-21 15:30:00,67.83,67.86,67.81,67.83,55214.0,61.9507,61.9781,61.9324,61.9507,55214.0
2020-10-21 15:35:00,67.84,67.85,67.79,67.8,20792.0,61.9598,61.9689,61.9141,61.9233,20792.0
2020-10-21 15:40:00,67.79,67.81,67.75,67.75,55330.0,61.9141,61.9324,61.8776,61.8776,55330.0
2020-10-21 15:45:00,67.75,67.76,67.68,67.7,117258.0,61.8776,61.8867,61.8137,61.8319,117258.0
2020-10-21 15:50:00,67.69,67.72,67.66,67.69,86379.0,61.8228,61.8502,61.7954,61.8228,86379.0
2020-10-21 15:55:00,67.69,67.72,67.66,67.71,219776.0,61.8228,61.8502,61.7954,61.8411,219776.0
2020-10-22 09:30:00,67.44,67.52,67.41,67.42,93883.0,61.5945,61.6675,61.5671,61.5762,93883.0
2020-10-22 09:35:00,67.41,67.41,67.33,67.36,84627.0,61.5671,61.5671,61.494,61.5214,84627.0
2020-10-22 09:40:00,67.36,67.43,67.35,67.43,61827.0,61.5214,61.5853,61.5123,61.5853,61827.0
2020-10-22 09:45:00,67.44,67.46,67.4,67.45,109040.0,61.5945,61.6127,61.5579,61.6036,109040.0
2020-10-22 09:50:00,67.46,67.49,67.43,67.48,38927.0,61.6127,61.6401,61.5853,61.631,38927.0
2020-10-22 09:55:00,67.48,67.51,67.43,67.44,35181.0,61.631,61.6584,61.5853,61.5945,35181.0
2020-10-22 10:00:00,67.43,67.45,67.33,67.35,206545.0,61.5853,61.6036,61.494,61.5123,206545.0
2020-10-22 10:05:00,67.34,67.37,67.32,67.34,26898.0,61.5031,61.5305,61.4849,61.5031,26898.0
2020-10-22 10:10:00,67.33,67.4,67.32,67.39,22025.0,61.494,61.5579,61.4849,61.5488,22025.0
2020-10-22 10:15:00,67.39,67.41,67.35,67.36,53382.0,61.5488,61.5671,61.5123,61.5214,53382.0
2020-10-22 10:20:00,67.35,67.35,67.22,67.22,30955.0,61.5123,61.5123,61.3935,61.3935,30955.0
2020-10-22 10:25:00,67.22,67.28,67.21,67.27,38056.0,61.3935,61.4483,61.3844,61.4392,38056.0
2020-10-22 10:30:00,67.26,67.27,67.2,67.22,57212.0,61.4301,61.4392,61.3753,61.3935,57212.0
2020-10-22 10:35:00,67.23,67.29,67.21,67.22,37772.0,61.4027,61.4575,61.3844,61.3935,37772.0
2020-10-22 10:40:00,67.2,67.22,67.12,67.12,63350.0,61.3753,61.3935,61.3022,61.3022,63350.0
2020-10-22 10:45:00,67.13,67.2,67.13,67.19,62357.0,61.3113,61.3753,61.3113,61.3661,62357.0
2020-10-22 10:50:00,67.19,67.35,67.15,67.28,102244.0,61.3661,61.5123,61.3296,61.4483,102244.0
2020-10-22 10:55:00,67.28,67.31,67.26,67.28,75568.0,61.4483,61.4757,61.4301,61.4483,75568.0
2020-10-22 11:00:00,67.27,67.3,67.25,67.29,64182.0,61.4392,61.4666,61.4209,61.4575,64182.0
2020-10-22 11:05:00,67.29,67.3,67.23,67.24,73576.0,61.4575,61.4666,61.4027,61.4118,73576.0
2020-10-22 11:10:00,67.24,67.41,67.24,67.4,136100.0,61.4118,61.5671,61.4118,61.5579,136100.0
2020-10-22 11:15:00,67.41,67.43,67.34,67.4,108769.0,61.5671,61.5853,61.5031,61.5579,108769.0
2020-10-22 11:20:00,67.4,67.42,67.38,67.4,152829.0,61.5579,61.5762,61.5397,61.5579,152829.0
2020-10-22 11:25:00,67.4,67.43,67.38,67.41,21715.0,61.5579,61.5853,61.5397,61.5671,21715.0
2020-10-22 11:30:00,67.41,67.44,67.39,67.39,53814.0,61.5671,61.5945,61.5488,61.5488,53814.0
2020-10-22 11:35:00,67.39,67.43,67.38,67.38,41885.0,61.5488,61.5853,61.5397,61.5397,41885.0
2020-10-22 11:40:00,67.38,67.38,67.33,67.34,114737.0,61.5397,61.5397,61.494,61.5031,114737.0
2020-10-22 11:45:00,67.34,67.41,67.32,67.37,56212.0,61.5031,61.5671,61.4849,61.5305,56212.0
2020-10-22 11:50:00,67.38,67.41,67.34,67.34,23987.0,61.5397,61.5671,61.5031,61.5031,23987.0
2020-10-22 11:55:00,67.33,67.33,67.29,67.31,11083.0,61.494,61.494,61.4575,61.4757,11083.0
2020-10-22 12:00:00,67.31,67.33,67.27,67.28,14971.0,61.4757,61.494,61.4392,61.4483,14971.0
2020-10-22 12:05:00,67.29,67.33,67.29,67.33,22937.0,61.4575,61.494,61.4575,61.494,22937.0
2020-10-22 12:10:00,67.33,67.33,67.31,67.33,5376.0,61.494,61.494,61.4757,61.494,5376.0
2020-10-22 12:15:00,67.34,67.37,67.33,67.33,12963.0,61.5031,61.5305,61.494,61.494,12963.0
2020-10-22 12:20:00,67.31,67.34,67.3,67.3,5633.0,61.4757,61.5031,61.4666,61.4666,5633.0
2020-10-22 12:25:00,67.3,67.4,67.29,67.39,169026.0,61.4666,61.5579,61.4575,61.5488,169026.0
2020-10-22 12:30:00,67.39,67.39,67.33,67.33,6992.0,61.5488,61.5488,61.494,61.494,6992.0
2020-10-22 12:35:00,67.33,67.34,67.29,67.32,16262.0,61.494,61.5031,61.4575,61.4849,16262.0
2020-10-22 12:40:00,67.32,67.34,67.3,67.32,13903.0,61.4849,61.5031,61.4666,61.4849,13903.0
2020-10-22 12:45:00,67.32,67.37,67.31,67.37,13836.0,61.4849,61.5305,61.4757,61.5305,13836.0
2020-10-22 12:50:00,67.37,67.38,67.35,67.36,29826.0,61.5305,61.5397,61.5123,61.5214,29826.0
2020-10-22 12:55:00,67.36,67.38,67.35,67.38,31745.0,61.5214,61.5397,61.5123,61.5397,31745.0
2020-10-22 13:00:00,67.38,67.39,67.37,67.37,15658.0,61.5397,61.5488,61.5305,61.5305,15658.0
2020-10-22 13:05:00,67.37,67.41,67.35,67.41,40605.0,61.5305,61.5671,61.5123,61.5671,40605.0
2020-10-22 13:10:00,67.41,67.49,67.41,67.47,26901.0,61.5671,61.6401,61.5671,61.6219,26901.0
2020-10-22 13:15:00,67.48,67.51,67.45,67.45,39268.0,61.631,61.6584,61.6036,61.6036,39268.0
2020-10-22 13:20:00,67.45,67.45,67.42,67.42,12501.0,61.6036,61.6036,61.5762,61.5762,12501.0
2020-10-22 13:25:00,67.43,67.44,67.42,67.42,11989.0,61.5853,61.5945,61.5762,61.5762,11989.0
2020-10-22 13:30:00,67.43,67.44,67.42,67.42,33127.0,61.5853,61.5945,61.5762,61.5762,33127.0
2020-10-22 13:35:00,67.42,67.43,67.4,67.42,19785.0,61.5762,61.5853,61.5579,61.5762,19785.0
2020-10-22 13:40:00,67.42,67.49,67.4,67.46,37517.0,61.5762,61.6401,61.5579,61.6127,37517.0
2020-10-22 13:45:00,67.45,67.46,67.42,67.45,23329.0,61.6036,61.6127,61.5762,61.6036,23329.0
2020-10-22 13:50:00,67.45,67.5,67.44,67.49,37124.0,61.6036,61.6493,61.5945,61.6401,37124.0
2020-10-22 13:55:00,67.5,67.5,67.46,67.47,27008.0,61.6493,61.6493,61.6127,61.6219,27008.0
2020-10-22 14:00:00,67.48,67.49,67.47,67.48,46479.0,61.631,61.6401,61.6219,61.631,46479.0
2020-10-22 14:05:00,67.48,67.48,67.46,67.47,7259.0,61.631,61.631,61.6127,61.6219,7259.0
2020-10-22 14:10:00,67.47,67.48,67.45,67.47,26909.0,61.6219,61.631,61.6036,61.6219,26909.0
2020-10-22 14:15:00,67.47,67.53,67.46,67.51,52214.0,61.6219,61.6767,61.6127,61.6584,52214.0
2020-10-22 14:20:00,67.51,67.53,67.5,67.53,28224.0,61.6584,61.6767,61.6493,61.6767,28224.0
2020-10-22 14:25:00,67.52,67.52,67.48,67.49,13868.0,61.6675,61.6675,61.631,61.6401,13868.0
2020-10-22 14:30:00,67.49,67.49,67.47,67.48,11310.0,61.6401,61.6401,61.6219,61.631,11310.0
2020-10-22 14:35:00,67.48,67.49,67.46,67.49,32249.0,61.631,61.6401,61.6127,61.6401,32249.0
2020-10-22 14:40:00,67.48,67.5,67.48,67.48,17139.0,61.631,61.6493,61.631,61.631,17139.0
2020-10-22 14:45:00,67.48,67.5,67.48,67.48,23264.0,61.631,61.6493,61.631,61.631,23264.0
2020-10-22 14:50:00,67.48,67.52,67.48,67.5,30621.0,61.631,61.6675,61.631,61.6493,30621.0
2020-10-22 14:55:00,67.5,67.52,67.5,67.51,19226.0,61.6493,61.6675,61.6493,61.6584,19226.0
2020-10-22 15:00:00,67.51,67.51,67.49,67.49,25589.0,61.6584,61.6584,61.6401,61.6401,25589.0
2020-10-22 15:05:00,67.48,67.49,67.42,67.43,44709.0,61.631,61.6401,61.5762,61.5853,44709.0
2020-10-22 15:10:00,67.42,67.43,67.41,67.42,21732.0,61.5762,61.5853,61.5671,61.5762,21732.0
2020-10-22 15:15:00,67.42,67.44,67.41,67.41,49463.0,61.5762,61.5945,61.5671,61.5671,49463.0
2020-10-22 15:20:00,67.41,67.43,67.41,67.42,30536.0,61.5671,61.5853,61.5671,61.5762,30536.0
2020-10-22 15:25:00,67.41,67.44,67.4,67.43,61079.0,61.5671,61.5945,61.5579,61.5853,61079.0
2020-10-22 15:30:00,67.44,67.46,67.43,67.45,44199.0,61.5945,61.6127,61.5853,61.6036,44199.0
2020-10-22 15:35:00,67.46,67.48,67.45,67.45,47507.0,61.6127,61.631,61.6036,61.6036,47507.0
2020-10-22 15:40:00,67.45,67.47,67.44,67.44,31263.0,61.6036,61.6219,61.5945,61.5945,31263.0
2020-10-22 15:45:00,67.44,67.45,67.41,67.42,39611.0,61.5945,61.6036,61.5671,61.5762,39611.0
2020-10-22 15:50:00,67.43,67.46,67.38,67.41,233644.0,61.5853,61.6127,61.5397,61.5671,233644.0
2020-10-22 15:55:00,67.42,67.42,67.32,67.37,283520.0,61.5762,61.5762,61.4849,61.5305,283520.0
2020-10-23 09:30:00,68.13,68.14,67.93,67.95,109048.0,62.2247,62.2338,62.042,62.0603,109048.0
2020-10-23 09:35:00,67.94,67.94,67.89,67.94,65320.0,62.0511,62.0511,62.0055,62.0511,65320.0
2020-10-23 09:40:00,67.92,67.95,67.89,67.94,34163.0,62.0329,62.0603,62.0055,62.0511,34163.0
2020-10-23 09:45:00,67.94,67.96,67.89,67.91,31973.0,62.0511,62.0694,62.0055,62.0237,31973.0
2020-10-23 09:50:00,67.9,67.98,67.89,67.94,34914.0,62.0146,62.0877,62.0055,62.0511,34914.0
2020-10-23 09:55:00,67.95,67.97,67.94,67.97,87215.0,62.0603,62.0785,62.0511,62.0785,87215.0
2020-10-23 10:00:00,67.98,67.99,67.88,67.9,44746.0,62.0877,62.0968,61.9963,62.0146,44746.0
2020-10-23 10:05:00,67.89,67.95,67.88,67.95,35770.0,62.0055,62.0603,61.9963,62.0603,35770.0
2020-10-23 10:10:00,67.95,68.03,67.91,68.03,103757.0,62.0603,62.1333,62.0237,62.1333,103757.0
2020-10-23 10:15:00,68.03,68.05,68.01,68.03,74298.0,62.1333,62.1516,62.1151,62.1333,74298.0
2020-10-23 10:20:00,68.03,68.04,67.93,67.95,37049.0,62.1333,62.1425,62.042,62.0603,37049.0
2020-10-23 10:25:00,67.95,68.02,67.95,67.97,41542.0,62.0603,62.1242,62.0603,62.0785,41542.0
2020-10-23 10:30:00,67.96,68.1,67.96,68.08,70564.0,62.0694,62.1973,62.0694,62.179,70564.0
2020-10-23 10:35:00,68.09,68.1,68.05,68.07,82705.0,62.1881,62.1973,62.1516,62.1699,82705.0
2020-10-23 10:40:00,68.07,68.09,68.0,68.03,18610.0,62.1699,62.1881,62.1059,62.1333,18610.0
2020-10-23 10:45:00,68.03,68.05,68.01,68.02,47858.0,62.1333,62.1516,62.1151,62.1242,47858.0
2020-10-23 10:50:00,68.02,68.05,67.99,68.05,27870.0,62.1242,62.1516,62.0968,62.1516,27870.0
2020-10-23 10:55:00,68.04,68.04,68.01,68.03,59425.0,62.1425,62.1425,62.1151,62.1333,59425.0
2020-10-23 11:00:00,68.03,68.05,67.97,68.01,44168.0,62.1333,62.1516,62.0785,62.1151,44168.0
2020-10-23 11:05:00,68.01,68.03,67.99,68.02,14029.0,62.1151,62.1333,62.0968,62.1242,14029.0
2020-10-23 11:10:00,68.03,68.04,67.99,68.03,26823.0,62.1333,62.1425,62.0968,62.1333,26823.0
2020-10-23 11:15:00,68.03,68.04,68.0,68.02,23304.0,62.1333,62.1425,62.1059,62.1242,23304.0
2020-10-23 11:20:00,68.02,68.02,67.93,67.93,43571.0,62.1242,62.1242,62.042,62.042,43571.0
2020-10-23 11:25:00,67.94,68.0,67.93,68.0,48436.0,62.0511,62.1059,62.042,62.1059,48436.0
2020-10-23 11:30:00,67.99,68.01,67.96,68.0,31818.0,62.0968,62.1151,62.0694,62.1059,31818.0
2020-10-23 11:35:00,67.98,68.02,67.97,68.0,36398.0,62.0877,62.1242,62.0785,62.1059,36398.0
2020-10-23 11:40:00,67.98,68.04,67.98,68.01,64925.0,62.0877,62.1425,62.0877,62.1151,64925.0
2020-10-23 11:45:00,68.0,68.03,67.95,67.96,30778.0,62.1059,62.1333,62.0603,62.0694,30778.0
2020-10-23 11:50:00,67.96,67.99,67.94,67.99,31896.0,62.0694,62.0968,62.0511,62.0968,31896.0
2020-10-23 11:55:00,67.99,68.07,67.99,68.06,71919.0,62.0968,62.1699,62.0968,62.1607,71919.0
2020-10-23 12:00:00,68.06,68.09,68.03,68.09,77891.0,62.1607,62.1881,62.1333,62.1881,77891.0
2020-10-23 12:05:00,68.09,68.1,68.07,68.09,77668.0,62.1881,62.1973,62.1699,62.1881,77668.0
2020-10-23 12:10:00,68.09,68.11,68.07,68.09,21588.0,62.1881,62.2064,62.1699,62.1881,21588.0
2020-10-23 12:15:00,68.07,68.08,67.96,68.01,57314.0,62.1699,62.179,62.0694,62.1151,57314.0
2020-10-23 12:20:00,68.02,68.02,67.95,67.96,44575.0,62.1242,62.1242,62.0603,62.0694,44575.0
2020-10-23 12:25:00,67.95,67.97,67.95,67.95,12000.0,62.0603,62.0785,62.0603,62.0603,12000.0
2020-10-23 12:30:00,67.95,67.98,67.94,67.96,13329.0,62.0603,62.0877,62.0511,62.0694,13329.0
2020-10-23 12:35:00,67.96,67.99,67.95,67.99,10282.0,62.0694,62.0968,62.0603,62.0968,10282.0
2020-10-23 12:40:00,68.0,68.01,67.98,68.0,12639.0,62.1059,62.1151,62.0877,62.1059,12639.0
2020-10-23 12:45:00,68.0,68.0,67.98,68.0,6873.0,62.1059,62.1059,62.0877,62.1059,6873.0
2020-10-23 12:50:00,68.0,68.02,67.99,68.01,12118.0,62.1059,62.1242,62.0968,62.1151,12118.0
2020-10-23 12:55:00,68.01,68.03,67.94,67.97,9281.0,62.1151,62.1333,62.0511,62.0785,9281.0
2020-10-23 13:00:00,67.97,68.03,67.96,68.03,3281.0,62.0785,62.1333,62.0694,62.1333,3281.0
2020-10-23 13:05:00,68.03,68.07,68.03,68.07,7737.0,62.1333,62.1699,62.1333,62.1699,7737.0
2020-10-23 13:10:00,68.06,68.06,68.03,68.03,8883.0,62.1607,62.1607,62.1333,62.1333,8883.0
2020-10-23 13:15:00,68.04,68.05,68.0,68.02,17919.0,62.1425,62.1516,62.1059,62.1242,17919.0
2020-10-23 13:20:00,68.03,68.08,68.02,68.08,17602.0,62.1333,62.179,62.1242,62.179,17602.0
2020-10-23 13:25:00,68.07,68.07,68.04,68.05,14216.0,62.1699,62.1699,62.1425,62.1516,14216.0
2020-10-23 13:30:00,68.06,68.07,68.04,68.05,10973.0,62.1607,62.1699,62.1425,62.1516,10973.0
2020-10-23 13:35:00,68.05,68.05,68.01,68.04,16554.0,62.1516,62.1516,62.1151,62.1425,16554.0
2020-10-23 13:40:00,68.05,68.05,68.03,68.04,14971.0,62.1516,62.1516,62.1333,62.1425,14971.0
2020-10-23 13:45:00,68.05,68.07,68.04,68.05,10047.0,62.1516,62.1699,62.1425,62.1516,10047.0
2020-10-23 13:50:00,68.06,68.07,68.05,68.06,3550.0,62.1607,62.1699,62.1516,62.1607,3550.0
2020-10-23 13:55:00,68.06,68.06,68.05,68.06,700.0,62.1607,62.1607,62.1516,62.1607,700.0
2020-10-23 14:00:00,68.06,68.09,68.05,68.09,37292.0,62.1607,62.1881,62.1516,62.1881,37292.0
2020-10-23 14:05:00,68.09,68.12,68.09,68.1,34176.0,62.1881,62.2155,62.1881,62.1973,34176.0
2020-10-23 14:10:00,68.1,68.1,68.08,68.09,4402.0,62.1973,62.1973,62.179,62.1881,4402.0
2020-10-23 14:15:00,68.09,68.14,68.08,68.13,16811.0,62.1881,62.2338,62.179,62.2247,16811.0
2020-10-23 14:20:00,68.12,68.12,68.1,68.12,2797.0,62.2155,62.2155,62.1973,62.2155,2797.0
2020-10-23 14:25:00,68.12,68.15,68.11,68.15,7887.0,62.2155,62.2429,62.2064,62.2429,7887.0
2020-10-23 14:30:00,68.15,68.15,68.14,68.15,3316.0,62.2429,62.2429,62.2338,62.2429,3316.0
2020-10-23 14:35:00,68.14,68.15,68.11,68.15,19992.0,62.2338,62.2429,62.2064,62.2429,19992.0
2020-10-23 14:40:00,68.16,68.18,68.16,68.17,9685.0,62.2521,62.2703,62.2521,62.2612,9685.0
2020-10-23 14:45:00,68.17,68.18,68.16,68.18,5714.0,62.2612,62.2703,62.2521,62.2703,5714.0
2020-10-23 14:50:00,68.18,68.19,68.17,68.17,4107.0,62.2703,62.2795,62.2612,62.2612,4107.0
2020-10-23 14:55:00,68.17,68.19,68.15,68.16,19605.0,62.2612,62.2795,62.2429,62.2521,19605.0
2020-10-23 15:00:00,68.15,68.19,68.15,68.18,16131.0,62.2429,62.2795,62.2429,62.2703,16131.0
2020-10-23 15:05:00,68.18,68.2,68.18,68.2,15652.0,62.2703,62.2886,62.2703,62.2886,15652.0
2020-10-23 15:10:00,68.19,68.21,68.18,68.2,27023.0,62.2795,62.2977,62.2703,62.2886,27023.0
2020-10-23 15:15:00,68.2,68.22,68.18,68.2,49216.0,62.2886,62.3069,62.2703,62.2886,49216.0
2020-10-23 15:20:00,68.21,68.23,68.19,68.19,30630.0,62.2977,62.316,62.2795,62.2795,30630.0
2020-10-23 15:25:00,68.19,68.23,68.19,68.23,42712.0,62.2795,62.316,62.2795,62.316,42712.0
2020-10-23 15:30:00,68.23,68.24,68.2,68.2,17455.0,62.316,62.3251,62.2886,62.2886,17455.0
2020-10-23 15:35:00,68.2,68.23,68.19,68.22,34284.0,62.2886,62.316,62.2795,62.3069,34284.0
2020-10-23 15:40:00,68.22,68.26,68.22,68.26,24688.0,62.3069,62.3434,62.3069,62.3434,24688.0
2020-10-23 15:45:00,68.25,68.26,68.22,68.26,51451.0,62.3343,62.3434,62.3069,62.3434,51451.0
2020-10-23 15:50:00,68.26,68.26,68.23,68.26,76124.0,62.3434,62.3434,62.316,62.3434,76124.0
2020-10-23 15:55:00,68.26,68.3,68.24,68.27,162681.0,62.3434,62.3799,62.3251,62.3525,162681.0
2020-10-26 09:30:00,67.33,67.47,67.23,67.39,185437.0,61.494,61.6219,61.4027,61.5488,185437.0
2020-10-26 09:35:00,67.4,67.49,67.36,67.45,124478.0,61.5579,61.6401,61.5214,61.6036,124478.0
2020-10-26 09:40:00,67.45,67.49,67.36,67.43,66177.0,61.6036,61.6401,61.5214,61.5853,66177.0
2020-10-26 09:45:00,67.43,67.46,67.33,67.35,40018.0,61.5853,61.6127,61.494,61.5123,40018.0
2020-10-26 09:50:00,67.36,67.44,67.34,67.42,17059.0,61.5214,61.5945,61.5031,61.5762,17059.0
2020-10-26 09:55:00,67.43,67.49,67.42,67.46,55531.0,61.5853,61.6401,61.5762,61.6127,55531.0
2020-10-26 10:00:00,67.45,67.56,67.41,67.53,102424.0,61.6036,61.7041,61.5671,61.6767,102424.0
2020-10-26 10:05:00,67.53,67.54,67.44,67.46,34856.0,61.6767,61.6858,61.5945,61.6127,34856.0
2020-10-26 10:10:00,67.47,67.51,67.43,67.5,36065.0,61.6219,61.6584,61.5853,61.6493,36065.0
2020-10-26 10:15:00,67.49,67.58,67.49,67.58,30375.0,61.6401,61.7223,61.6401,61.7223,30375.0
2020-10-26 10:20:00,67.58,67.61,67.52,67.52,109462.0,61.7223,61.7497,61.6675,61.6675,109462.0
2020-10-26 10:25:00,67.53,67.55,67.43,67.45,35765.0,61.6767,61.6949,61.5853,61.6036,35765.0
2020-10-26 10:30:00,67.44,67.45,67.36,67.4,77163.0,61.5945,61.6036,61.5214,61.5579,77163.0
2020-10-26 10:35:00,67.39,67.43,67.34,67.42,105475.0,61.5488,61.5853,61.5031,61.5762,105475.0
2020-10-26 10:40:00,67.42,67.43,67.36,67.38,26368.0,61.5762,61.5853,61.5214,61.5397,26368.0
2020-10-26 10:45:00,67.37,67.4,67.21,67.24,63680.0,61.5305,61.5579,61.3844,61.4118,63680.0
2020-10-26 10:50:00,67.25,67.25,67.19,67.2,47122.0,61.4209,61.4209,61.3661,61.3753,47122.0
2020-10-26 10:55:00,67.2,67.2,67.11,67.15,70610.0,61.3753,61.3753,61.2931,61.3296,70610.0
2020-10-26 11:00:00,67.14,67.14,67.04,67.1,38014.0,61.3205,61.3205,61.2291,61.2839,38014.0
2020-10-26 11:05:00,67.08,67.11,67.05,67.1,23941.0,61.2657,61.2931,61.2383,61.2839,23941.0
2020-10-26 11:10:00,67.11,67.16,67.07,67.1,23087.0,61.2931,61.3387,61.2565,61.2839,23087.0
2020-10-26 11:15:00,67.11,67.11,66.94,66.95,55356.0,61.2931,61.2931,61.1378,61.1469,55356.0
2020-10-26 11:20:00,66.96,67.04,66.95,67.03,44474.0,61.1561,61.2291,61.1469,61.22,44474.0
2020-10-26 11:25:00,67.03,67.1,67.02,67.05,91624.0,61.22,61.2839,61.2109,61.2383,91624.0
2020-10-26 11:30:00,67.04,67.05,66.95,67.0,64680.0,61.2291,61.2383,61.1469,61.1926,64680.0
2020-10-26 11:35:00,67.0,67.1,67.0,67.08,130117.0,61.1926,61.2839,61.1926,61.2657,130117.0
2020-10-26 11:40:00,67.07,67.11,67.04,67.11,76587.0,61.2565,61.2931,61.2291,61.2931,76587.0
2020-10-26 11:45:00,67.11,67.17,67.1,67.13,94477.0,61.2931,61.3479,61.2839,61.3113,94477.0
2020-10-26 11:50:00,67.12,67.24,67.09,67.24,133069.0,61.3022,61.4118,61.2748,61.4118,133069.0
2020-10-26 11:55:00,67.24,67.26,67.18,67.19,108305.0,61.4118,61.4301,61.357,61.3661,108305.0
2020-10-26 12:00:00,67.19,67.29,67.15,67.27,80014.0,61.3661,61.4575,61.3296,61.4392,80014.0
2020-10-26 12:05:00,67.27,67.3,67.24,67.27,79604.0,61.4392,61.4666,61.4118,61.4392,79604.0
2020-10-26 12:10:00,67.27,67.3,67.2,67.23,35337.0,61.4392,61.4666,61.3753,61.4027,35337.0
2020-10-26 12:15:00,67.23,67.32,67.23,67.28,33475.0,61.4027,61.4849,61.4027,61.4483,33475.0
2020-10-26 12:20:00,67.29,67.3,67.23,67.26,42359.0,61.4575,61.4666,61.4027,61.4301,42359.0
2020-10-26 12:25:00,67.25,67.28,67.18,67.22,25205.0,61.4209,61.4483,61.357,61.3935,25205.0
2020-10-26 12:30:00,67.21,67.21,67.04,67.06,37297.0,61.3844,61.3844,61.2291,61.2474,37297.0
2020-10-26 12:35:00,67.07,67.08,67.01,67.04,32271.0,61.2565,61.2657,61.2017,61.2291,32271.0
2020-10-26 12:40:00,67.04,67.09,67.01,67.03,22458.0,61.2291,61.2748,61.2017,61.22,22458.0
2020-10-26 12:45:00,67.02,67.04,66.98,66.98,32583.0,61.2109,61.2291,61.1743,61.1743,32583.0
2020-10-26 12:50:00,66.98,67.02,66.97,66.97,28147.0,61.1743,61.2109,61.1652,61.1652,28147.0
2020-10-26 12:55:00,66.96,66.99,66.96,66.99,7787.0,61.1561,61.1835,61.1561,61.1835,7787.0
2020-10-26 13:00:00,66.98,67.0,66.92,66.96,53090.0,61.1743,61.1926,61.1195,61.1561,53090.0
2020-10-26 13:05:00,66.97,66.97,66.92,66.95,12231.0,61.1652,61.1652,61.1195,61.1469,12231.0
2020-10-26 13:10:00,66.96,66.98,66.91,66.92,19853.0,61.1561,61.1743,61.1104,61.1195,19853.0
2020-10-26 13:15:00,66.92,66.93,66.83,66.84,30807.0,61.1195,61.1287,61.0373,61.0465,30807.0
2020-10-26 13:20:00,66.83,66.86,66.78,66.79,37089.0,61.0373,61.0647,60.9917,61.0008,37089.0
2020-10-26 13:25:00,66.78,66.79,66.75,66.76,48134.0,60.9917,61.0008,60.9643,60.9734,48134.0
2020-10-26 13:30:00,66.75,66.76,66.71,66.72,72396.0,60.9643,60.9734,60.9277,60.9369,72396.0
2020-10-26 13:35:00,66.7,66.79,66.7,66.79,14257.0,60.9186,61.0008,60.9186,61.0008,14257.0
2020-10-26 13:40:00,66.78,66.79,66.77,66.78,14087.0,60.9917,61.0008,60.9825,60.9917,14087.0
2020-10-26 13:45:00,66.78,66.86,66.76,66.86,10644.0,60.9917,61.0647,60.9734,61.0647,10644.0
2020-10-26 13:50:00,66.84,66.89,66.84,66.89,6521.0,61.0465,61.0921,61.0465,61.0921,6521.0
2020-10-26 13:55:00,66.89,66.98,66.88,66.97,17453.0,61.0921,61.1743,61.083,61.1652,17453.0
2020-10-26 14:00:00,66.97,66.98,66.95,66.97,4510.0,61.1652,61.1743,61.1469,61.1652,4510.0
2020-10-26 14:05:00,66.97,67.03,66.97,66.98,6078.0,61.1652,61.22,61.1652,61.1743,6078.0
2020-10-26 14:10:00,66.99,67.0,66.95,66.97,5532.0,61.1835,61.1926,61.1469,61.1652,5532.0
2020-10-26 14:15:00,66.98,67.02,66.98,67.01,10880.0,61.1743,61.2109,61.1743,61.2017,10880.0
2020-10-26 14:20:00,67.0,67.01,66.98,67.0,6428.0,61.1926,61.2017,61.1743,61.1926,6428.0
2020-10-26 14:25:00,67.0,67.06,66.98,67.04,17249.0,61.1926,61.2474,61.1743,61.2291,17249.0
2020-10-26 14:30:00,67.04,67.06,67.03,67.03,10180.0,61.2291,61.2474,61.22,61.22,10180.0
2020-10-26 14:35:00,67.03,67.03,66.99,67.0,6972.0,61.22,61.22,61.1835,61.1926,6972.0
2020-10-26 14:40:00,67.0,67.06,66.98,66.99,7592.0,61.1926,61.2474,61.1743,61.1835,7592.0
2020-10-26 14:45:00,66.98,66.98,66.92,66.93,7480.0,61.1743,61.1743,61.1195,61.1287,7480.0
2020-10-26 14:50:00,66.93,66.99,66.93,66.97,6989.0,61.1287,61.1835,61.1287,61.1652,6989.0
2020-10-26 14:55:00,66.98,67.04,66.98,67.02,14421.0,61.1743,61.2291,61.1743,61.2109,14421.0
2020-10-26 15:00:00,67.02,67.05,66.99,67.02,26388.0,61.2109,61.2383,61.1835,61.2109,26388.0
2020-10-26 15:05:00,67.02,67.03,66.98,67.01,35131.0,61.2109,61.22,61.1743,61.2017,35131.0
2020-10-26 15:10:00,67.01,67.04,67.0,67.03,29221.0,61.2017,61.2291,61.1926,61.22,29221.0
2020-10-26 15:15:00,67.03,67.09,67.02,67.08,47452.0,61.22,61.2748,61.2109,61.2657,47452.0
2020-10-26 15:20:00,67.08,67.15,67.07,67.12,64540.0,61.2657,61.3296,61.2565,61.3022,64540.0
2020-10-26 15:25:00,67.12,67.14,67.1,67.14,25681.0,61.3022,61.3205,61.2839,61.3205,25681.0
2020-10-26 15:30:00,67.14,67.18,67.08,67.16,41912.0,61.3205,61.357,61.2657,61.3387,41912.0
2020-10-26 15:35:00,67.15,67.17,67.08,67.12,41021.0,61.3296,61.3479,61.2657,61.3022,41021.0
2020-10-26 15:40:00,67.12,67.15,67.1,67.12,53722.0,61.3022,61.3296,61.2839,61.3022,53722.0
2020-10-26 15:45:00,67.13,67.13,67.03,67.03,60551.0,61.3113,61.3113,61.22,61.22,60551.0
2020-10-26 15:50:00,67.04,67.1,67.02,67.1,98453.0,61.2291,61.2839,61.2109,61.2839,98453.0
2020-10-26 15:55:00,67.1,67.21,67.1,67.17,152850.0,61.2839,61.3844,61.2839,61.3479,152850.0
2020-10-27 09:30:00,67.15,67.15,67.03,67.03,152082.0,61.3296,61.3296,61.22,61.22,152082.0
2020-10-27 09:35:00,67.03,67.2,67.02,67.17,115234.0,61.22,61.3753,61.2109,61.3479,115234.0
2020-10-27 09:40:00,67.19,67.19,67.13,67.17,37554.0,61.3661,61.3661,61.3113,61.3479,37554.0
2020-10-27 09:45:00,67.17,67.2,67.08,67.11,36819.0,61.3479,61.3753,61.2657,61.2931,36819.0
2020-10-27 09:50:00,67.11,67.15,67.1,67.14,18664.0,61.2931,61.3296,61.2839,61.3205,18664.0
2020-10-27 09:55:00,67.14,67.17,67.12,67.16,12458.0,61.3205,61.3479,61.3022,61.3387,12458.0
2020-10-27 10:00:00,67.17,67.17,67.11,67.11,17551.0,61.3479,61.3479,61.2931,61.2931,17551.0
2020-10-27 10:05:00,67.1,67.17,67.09,67.17,62030.0,61.2839,61.3479,61.2748,61.3479,62030.0
2020-10-27 10:10:00,67.16,67.18,67.1,67.1,18217.0,61.3387,61.357,61.2839,61.2839,18217.0
2020-10-27 10:15:00,67.11,67.12,67.01,67.02,25097.0,61.2931,61.3022,61.2017,61.2109,25097.0
2020-10-27 10:20:00,67.02,67.02,66.91,66.92,63483.0,61.2109,61.2109,61.1104,61.1195,63483.0
2020-10-27 10:25:00,66.91,66.92,66.85,66.87,144998.0,61.1104,61.1195,61.0556,61.0739,144998.0
2020-10-27 10:30:00,66.87,67.02,66.86,67.02,66001.0,61.0739,61.2109,61.0647,61.2109,66001.0
2020-10-27 10:35:00,67.02,67.03,66.97,67.01,34547.0,61.2109,61.22,61.1652,61.2017,34547.0
2020-10-27 10:40:00,67.01,67.01,66.95,66.99,47616.0,61.2017,61.2017,61.1469,61.1835,47616.0
2020-10-27 10:45:00,66.98,67.1,66.98,67.08,50116.0,61.1743,61.2839,61.1743,61.2657,50116.0
2020-10-27 10:50:00,67.08,67.1,67.01,67.05,77826.0,61.2657,61.2839,61.2017,61.2383,77826.0
2020-10-27 10:55:00,67.06,67.07,67.02,67.03,22474.0,61.2474,61.2565,61.2109,61.22,22474.0
2020-10-27 11:00:00,67.02,67.08,66.99,67.08,64884.0,61.2109,61.2657,61.1835,61.2657,64884.0
2020-10-27 11:05:00,67.08,67.12,67.07,67.11,51962.0,61.2657,61.3022,61.2565,61.2931,51962.0
2020-10-27 11:10:00,67.1,67.12,67.06,67.06,40619.0,61.2839,61.3022,61.2474,61.2474,40619.0
2020-10-27 11:15:00,67.07,67.08,67.0,67.03,38506.0,61.2565,61.2657,61.1926,61.22,38506.0
2020-10-27 11:20:00,67.03,67.04,66.99,67.04,47184.0,61.22,61.2291,61.1835,61.2291,47184.0
2020-10-27 11:25:00,67.03,67.06,66.99,67.01,9423.0,61.22,61.2474,61.1835,61.2017,9423.0
2020-10-27 11:30:00,67.01,67.04,66.97,67.04,45791.0,61.2017,61.2291,61.1652,61.2291,45791.0
2020-10-27 11:35:00,67.04,67.11,67.03,67.11,31003.0,61.2291,61.2931,61.22,61.2931,31003.0
2020-10-27 11:40:00,67.11,67.12,67.08,67.08,11472.0,61.2931,61.3022,61.2657,61.2657,11472.0
2020-10-27 11:45:00,67.08,67.11,67.07,67.09,14363.0,61.2657,61.2931,61.2565,61.2748,14363.0
2020-10-27 11:50:00,67.1,67.14,67.09,67.14,13189.0,61.2839,61.3205,61.2748,61.3205,13189.0
2020-10-27 11:55:00,67.13,67.17,67.13,67.15,17100.0,61.3113,61.3479,61.3113,61.3296,17100.0
2020-10-27 12:00:00,67.16,67.16,67.1,67.1,19698.0,61.3387,61.3387,61.2839,61.2839,19698.0
2020-10-27 12:05:00,67.1,67.12,67.09,67.09,15488.0,61.2839,61.3022,61.2748,61.2748,15488.0
2020-10-27 12:10:00,67.11,67.11,67.08,67.08,19600.0,61.2931,61.2931,61.2657,61.2657,19600.0
2020-10-27 12:15:00,67.09,67.1,67.07,67.08,7165.0,61.2748,61.2839,61.2565,61.2657,7165.0
2020-10-27 12:20:00,67.09,67.14,67.09,67.1,5643.0,61.2748,61.3205,61.2748,61.2839,5643.0
2020-10-27 12:25:00,67.1,67.12,67.07,67.07,8764.0,61.2839,61.3022,61.2565,61.2565,8764.0
2020-10-27 12:30:00,67.06,67.08,67.02,67.04,23520.0,61.2474,61.2657,61.2109,61.2291,23520.0
2020-10-27 12:35:00,67.03,67.05,67.02,67.04,5100.0,61.22,61.2383,61.2109,61.2291,5100.0
2020-10-27 12:40:00,67.06,67.07,66.99,66.99,12985.0,61.2474,61.2565,61.1835,61.1835,12985.0
2020-10-27 12:45:00,66.99,67.02,66.98,66.98,13434.0,61.1835,61.2109,61.1743,61.1743,13434.0
2020-10-27 12:50:00,66.98,67.01,66.98,67.01,8488.0,61.1743,61.2017,61.1743,61.2017,8488.0
2020-10-27 12:55:00,66.99,67.02,66.95,67.02,7693.0,61.1835,61.2109,61.1469,61.2109,7693.0
2020-10-27 13:00:00,67.02,67.04,66.99,67.03,11823.0,61.2109,61.2291,61.1835,61.22,11823.0
2020-10-27 13:05:00,67.03,67.05,67.02,67.03,3796.0,61.22,61.2383,61.2109,61.22,3796.0
2020-10-27 13:10:00,67.02,67.05,66.98,67.05,10693.0,61.2109,61.2383,61.1743,61.2383,10693.0
2020-10-27 13:15:00,67.06,67.06,67.03,67.03,3750.0,61.2474,61.2474,61.22,61.22,3750.0
2020-10-27 13:20:00,67.03,67.09,67.02,67.08,13366.0,61.22,61.2748,61.2109,61.2657,13366.0
2020-10-27 13:25:00,67.07,67.11,67.05,67.11,7144.0,61.2565,61.2931,61.2383,61.2931,7144.0
2020-10-27 13:30:00,67.11,67.12,67.09,67.11,7000.0,61.2931,61.3022,61.2748,61.2931,7000.0
2020-10-27 13:35:00,67.11,67.12,67.1,67.11,8308.0,61.2931,61.3022,61.2839,61.2931,8308.0
2020-10-27 13:40:00,67.11,67.13,67.09,67.13,6644.0,61.2931,61.3113,61.2748,61.3113,6644.0
2020-10-27 13:45:00,67.13,67.14,67.11,67.13,17876.0,61.3113,61.3205,61.2931,61.3113,17876.0
2020-10-27 13:50:00,67.14,67.15,67.09,67.11,12097.0,61.3205,61.3296,61.2748,61.2931,12097.0
2020-10-27 13:55:00,67.12,67.12,67.08,67.09,6000.0,61.3022,61.3022,61.2657,61.2748,6000.0
2020-10-27 14:00:00,67.09,67.1,67.07,67.08,5026.0,61.2748,61.2839,61.2565,61.2657,5026.0
2020-10-27 14:05:00,67.08,67.08,67.03,67.04,76200.0,61.2657,61.2657,61.22,61.2291,76200.0
2020-10-27 14:10:00,67.04,67.04,66.98,67.02,194270.0,61.2291,61.2291,61.1743,61.2109,194270.0
2020-10-27 14:15:00,67.02,67.03,66.96,66.96,10718.0,61.2109,61.22,61.1561,61.1561,10718.0
2020-10-27 14:20:00,66.98,66.99,66.97,66.98,3536.0,61.1743,61.1835,61.1652,61.1743,3536.0
2020-10-27 14:25:00,66.99,67.02,66.98,67.01,6684.0,61.1835,61.2109,61.1743,61.2017,6684.0
2020-10-27 14:30:00,67.01,67.02,66.98,67.01,10854.0,61.2017,61.2109,61.1743,61.2017,10854.0
2020-10-27 14:35:00,67.01,67.03,67.01,67.02,11836.0,61.2017,61.22,61.2017,61.2109,11836.0
2020-10-27 14:40:00,67.01,67.02,66.98,66.99,7806.0,61.2017,61.2109,61.1743,61.1835,7806.0
2020-10-27 14:45:00,66.98,67.0,66.92,66.98,39230.0,61.1743,61.1926,61.1195,61.1743,39230.0
2020-10-27 14:50:00,66.97,66.98,66.95,66.98,14702.0,61.1652,61.1743,61.1469,61.1743,14702.0
2020-10-27 14:55:00,66.97,67.0,66.95,66.99,85672.0,61.1652,61.1926,61.1469,61.1835,85672.0
2020-10-27 15:00:00,67.01,67.02,66.98,67.01,36656.0,61.2017,61.2109,61.1743,61.2017,36656.0
2020-10-27 15:05:00,67.01,67.02,66.94,66.94,29883.0,61.2017,61.2109,61.1378,61.1378,29883.0
2020-10-27 15:10:00,66.95,66.97,66.9,66.92,42733.0,61.1469,61.1652,61.1013,61.1195,42733.0
2020-10-27 15:15:00,66.92,66.95,66.9,66.95,28374.0,61.1195,61.1469,61.1013,61.1469,28374.0
2020-10-27 15:20:00,66.96,67.03,66.96,67.03,36960.0,61.1561,61.22,61.1561,61.22,36960.0
2020-10-27 15:25:00,67.02,67.03,67.0,67.01,15195.0,61.2109,61.22,61.1926,61.2017,15195.0
2020-10-27 15:30:00,67.0,67.04,66.99,67.04,15489.0,61.1926,61.2291,61.1835,61.2291,15489.0
2020-10-27 15:35:00,67.04,67.09,67.04,67.09,21006.0,61.2291,61.2748,61.2291,61.2748,21006.0
2020-10-27 15:40:00,67.09,67.11,67.08,67.09,9958.0,61.2748,61.2931,61.2657,61.2748,9958.0
2020-10-27 15:45:00,67.09,67.09,67.0,67.02,18813.0,61.2748,61.2748,61.1926,61.2109,18813.0
2020-10-27 15:50:00,67.01,67.07,66.98,67.06,97481.0,61.2017,61.2565,61.1743,61.2474,97481.0
2020-10-27 15:55:00,67.06,67.08,67.03,67.08,145251.0,61.2474,61.2657,61.22,61.2657,145251.0
2020-10-28 09:30:00,66.47,66.49,66.31,66.39,133044.0,60.7085,60.7268,60.5624,60.6355,133044.0
2020-10-28 09:35:00,66.38,66.57,66.36,66.55,112259.0,60.6263,60.7999,60.6081,60.7816,112259.0
2020-10-28 09:40:00,66.56,66.6,66.52,66.56,82819.0,60.7907,60.8273,60.7542,60.7907,82819.0
2020-10-28 09:45:00,66.56,66.57,66.45,66.49,113066.0,60.7907,60.7999,60.6903,60.7268,113066.0
2020-10-28 09:50:00,66.5,66.5,66.34,66.34,151863.0,60.7359,60.7359,60.5898,60.5898,151863.0
2020-10-28 09:55:00,66.31,66.41,66.29,66.39,65786.0,60.5624,60.6537,60.5441,60.6355,65786.0
2020-10-28 10:00:00,66.38,66.42,66.34,66.36,76565.0,60.6263,60.6629,60.5898,60.6081,76565.0
2020-10-28 10:05:00,66.34,66.37,66.3,66.31,155085.0,60.5898,60.6172,60.5533,60.5624,155085.0
2020-10-28 10:10:00,66.31,66.34,66.23,66.26,52790.0,60.5624,60.5898,60.4893,60.5167,52790.0
2020-10-28 10:15:00,66.26,66.27,66.14,66.15,144908.0,60.5167,60.5259,60.4071,60.4163,144908.0
2020-10-28 10:20:00,66.15,66.16,66.06,66.06,127194.0,60.4163,60.4254,60.3341,60.3341,127194.0
2020-10-28 10:25:00,66.07,66.1,65.98,66.01,69752.0,60.3432,60.3706,60.261,60.2884,69752.0
2020-10-28 10:30:00,66.01,66.13,65.97,66.11,33685.0,60.2884,60.398,60.2519,60.3797,33685.0
2020-10-28 10:35:00,66.1,66.17,66.09,66.14,20410.0,60.3706,60.4345,60.3615,60.4071,20410.0
2020-10-28 10:40:00,66.13,66.18,66.11,66.13,37805.0,60.398,60.4437,60.3797,60.398,37805.0
2020-10-28 10:45:00,66.12,66.14,66.04,66.04,25821.0,60.3889,60.4071,60.3158,60.3158,25821.0
2020-10-28 10:50:00,66.05,66.05,65.92,66.01,61560.0,60.3249,60.3249,60.2062,60.2884,61560.0
2020-10-28 10:55:00,66.01,66.07,65.95,66.05,40082.0,60.2884,60.3432,60.2336,60.3249,40082.0
2020-10-28 11:00:00,66.05,66.11,65.98,66.01,47988.0,60.3249,60.3797,60.261,60.2884,47988.0
2020-10-28 11:05:00,66.02,66.19,66.02,66.17,48259.0,60.2975,60.4528,60.2975,60.4345,48259.0
2020-10-28 11:10:00,66.17,66.29,66.14,66.25,138396.0,60.4345,60.5441,60.4071,60.5076,138396.0
2020-10-28 11:15:00,66.25,66.26,66.19,66.22,19252.0,60.5076,60.5167,60.4528,60.4802,19252.0
2020-10-28 11:20:00,66.22,66.25,66.17,66.18,16807.0,60.4802,60.5076,60.4345,60.4437,16807.0
2020-10-28 11:25:00,66.19,66.19,66.11,66.15,14065.0,60.4528,60.4528,60.3797,60.4163,14065.0
2020-10-28 11:30:00,66.14,66.14,66.03,66.04,20330.0,60.4071,60.4071,60.3067,60.3158,20330.0
2020-10-28 11:35:00,66.04,66.14,66.04,66.13,61445.0,60.3158,60.4071,60.3158,60.398,61445.0
2020-10-28 11:40:00,66.11,66.21,66.08,66.2,41776.0,60.3797,60.4711,60.3523,60.4619,41776.0
2020-10-28 11:45:00,66.19,66.25,66.19,66.23,6930.0,60.4528,60.5076,60.4528,60.4893,6930.0
2020-10-28 11:50:00,66.24,66.33,66.19,66.33,49829.0,60.4985,60.5807,60.4528,60.5807,49829.0
2020-10-28 11:55:00,66.33,66.43,66.32,66.41,106432.0,60.5807,60.672,60.5715,60.6537,106432.0
2020-10-28 12:00:00,66.42,66.45,66.38,66.42,133065.0,60.6629,60.6903,60.6263,60.6629,133065.0
2020-10-28 12:05:00,66.42,66.51,66.41,66.48,83283.0,60.6629,60.7451,60.6537,60.7177,83283.0
2020-10-28 12:10:00,66.48,66.52,66.45,66.46,182166.0,60.7177,60.7542,60.6903,60.6994,182166.0
2020-10-28 12:15:00,66.47,66.49,66.44,66.45,31589.0,60.7085,60.7268,60.6811,60.6903,31589.0
2020-10-28 12:20:00,66.45,66.45,66.36,66.38,83891.0,60.6903,60.6903,60.6081,60.6263,83891.0
2020-10-28 12:25:00,66.39,66.41,66.36,66.4,59203.0,60.6355,60.6537,60.6081,60.6446,59203.0
2020-10-28 12:30:00,66.39,66.41,66.35,66.37,89749.0,60.6355,60.6537,60.5989,60.6172,89749.0
2020-10-28 12:35:00,66.38,66.39,66.26,66.27,78049.0,60.6263,60.6355,60.5167,60.5259,78049.0
2020-10-28 12:40:00,66.27,66.27,66.19,66.23,77219.0,60.5259,60.5259,60.4528,60.4893,77219.0
2020-10-28 12:45:00,66.22,66.24,66.15,66.16,59098.0,60.4802,60.4985,60.4163,60.4254,59098.0
2020-10-28 12:50:00,66.16,66.22,66.14,66.2,41104.0,60.4254,60.4802,60.4071,60.4619,41104.0
2020-10-28 12:55:00,66.2,66.24,66.17,66.19,26454.0,60.4619,60.4985,60.4345,60.4528,26454.0
2020-10-28 13:00:00,66.18,66.19,66.12,66.14,47724.0,60.4437,60.4528,60.3889,60.4071,47724.0
2020-10-28 13:05:00,66.14,66.16,66.1,66.11,31609.0,60.4071,60.4254,60.3706,60.3797,31609.0
2020-10-28 13:10:00,66.1,66.12,66.05,66.05,33073.0,60.3706,60.3889,60.3249,60.3249,33073.0
2020-10-28 13:15:00,66.06,66.08,66.02,66.08,35978.0,60.3341,60.3523,60.2975,60.3523,35978.0
2020-10-28 13:20:00,66.09,66.09,66.03,66.07,26905.0,60.3615,60.3615,60.3067,60.3432,26905.0
2020-10-28 13:25:00,66.07,66.16,66.07,66.16,37020.0,60.3432,60.4254,60.3432,60.4254,37020.0
2020-10-28 13:30:00,66.15,66.18,66.12,66.17,14268.0,60.4163,60.4437,60.3889,60.4345,14268.0
2020-10-28 13:35:00,66.18,66.23,66.18,66.21,15250.0,60.4437,60.4893,60.4437,60.4711,15250.0
2020-10-28 13:40:00,66.22,66.22,66.16,66.17,7942.0,60.4802,60.4802,60.4254,60.4345,7942.0
2020-10-28 13:45:00,66.17,66.2,66.14,66.17,20400.0,60.4345,60.4619,60.4071,60.4345,20400.0
2020-10-28 13:50:00,66.17,66.22,66.15,66.22,19897.0,60.4345,60.4802,60.4163,60.4802,19897.0
2020-10-28 13:55:00,66.23,66.28,66.21,66.28,27361.0,60.4893,60.535,60.4711,60.535,27361.0
2020-10-28 14:00:00,66.27,66.27,66.2,66.22,27872.0,60.5259,60.5259,60.4619,60.4802,27872.0
2020-10-28 14:05:00,66.23,66.26,66.2,66.23,10977.0,60.4893,60.5167,60.4619,60.4893,10977.0
2020-10-28 14:10:00,66.23,66.23,66.16,66.17,21270.0,60.4893,60.4893,60.4254,60.4345,21270.0
2020-10-28 14:15:00,66.17,66.18,66.13,66.15,13973.0,60.4345,60.4437,60.398,60.4163,13973.0
2020-10-28 14:20:00,66.17,66.31,66.16,66.31,20051.0,60.4345,60.5624,60.4254,60.5624,20051.0
2020-10-28 14:25:00,66.32,66.38,66.3,66.36,22142.0,60.5715,60.6263,60.5533,60.6081,22142.0
2020-10-28 14:30:00,66.4,66.4,66.29,66.31,11211.0,60.6446,60.6446,60.5441,60.5624,11211.0
2020-10-28 14:35:00,66.31,66.33,66.22,66.23,31979.0,60.5624,60.5807,60.4802,60.4893,31979.0
2020-10-28 14:40:00,66.22,66.29,66.22,66.26,29099.0,60.4802,60.5441,60.4802,60.5167,29099.0
2020-10-28 14:45:00,66.25,66.29,66.24,66.27,20470.0,60.5076,60.5441,60.4985,60.5259,20470.0
2020-10-28 14:50:00,66.27,66.3,66.22,66.22,28182.0,60.5259,60.5533,60.4802,60.4802,28182.0
2020-10-28 14:55:00,66.22,66.4,66.21,66.36,20262.0,60.4802,60.6446,60.4711,60.6081,20262.0
2020-10-28 15:00:00,66.37,66.37,66.3,66.31,15693.0,60.6172,60.6172,60.5533,60.5624,15693.0
2020-10-28 15:05:00,66.31,66.37,66.29,66.31,20401.0,60.5624,60.6172,60.5441,60.5624,20401.0
2020-10-28 15:10:00,66.31,66.33,66.25,66.3,22874.0,60.5624,60.5807,60.5076,60.5533,22874.0
2020-10-28 15:15:00,66.3,66.3,66.24,66.25,37101.0,60.5533,60.5533,60.4985,60.5076,37101.0
2020-10-28 15:20:00,66.25,66.37,66.24,66.36,29350.0,60.5076,60.6172,60.4985,60.6081,29350.0
2020-10-28 15:25:00,66.36,66.37,66.31,66.31,41657.0,60.6081,60.6172,60.5624,60.5624,41657.0
2020-10-28 15:30:00,66.31,66.42,66.31,66.37,130667.0,60.5624,60.6629,60.5624,60.6172,130667.0
2020-10-28 15:35:00,66.36,66.37,66.22,66.22,146984.0,60.6081,60.6172,60.4802,60.4802,146984.0
2020-10-28 15:40:00,66.23,66.27,66.22,66.23,44480.0,60.4893,60.5259,60.4802,60.4893,44480.0
2020-10-28 15:45:00,66.23,66.26,66.22,66.23,52059.0,60.4893,60.5167,60.4802,60.4893,52059.0
2020-10-28 15:50:00,66.21,66.27,66.17,66.17,105165.0,60.4711,60.5259,60.4345,60.4345,105165.0
2020-10-28 15:55:00,66.17,66.17,65.98,66.06,273372.0,60.4345,60.4345,60.261,60.3341,273372.0
2020-10-29 09:30:00,66.23,66.23,66.04,66.06,430360.0,60.4893,60.4893,60.3158,60.3341,430360.0
2020-10-29 09:35:00,66.06,66.09,65.92,65.95,227540.0,60.3341,60.3615,60.2062,60.2336,227540.0
2020-10-29 09:40:00,65.94,65.95,65.83,65.89,109630.0,60.2245,60.2336,60.124,60.1788,109630.0
2020-10-29 09:45:00,65.9,66.04,65.86,65.97,178109.0,60.1879,60.3158,60.1514,60.2519,178109.0
2020-10-29 09:50:00,65.97,66.2,65.93,66.2,110759.0,60.2519,60.4619,60.2153,60.4619,110759.0
2020-10-29 09:55:00,66.2,66.28,66.19,66.23,117648.0,60.4619,60.535,60.4528,60.4893,117648.0
2020-10-29 10:00:00,66.23,66.33,66.2,66.32,64060.0,60.4893,60.5807,60.4619,60.5715,64060.0
2020-10-29 10:05:00,66.32,66.32,66.22,66.27,69112.0,60.5715,60.5715,60.4802,60.5259,69112.0
2020-10-29 10:10:00,66.27,66.32,66.12,66.13,60530.0,60.5259,60.5715,60.3889,60.398,60530.0
2020-10-29 10:15:00,66.14,66.26,66.12,66.25,50275.0,60.4071,60.5167,60.3889,60.5076,50275.0
2020-10-29 10:20:00,66.25,66.3,66.2,66.26,58695.0,60.5076,60.5533,60.4619,60.5167,58695.0
2020-10-29 10:25:00,66.25,66.28,66.22,66.27,47130.0,60.5076,60.535,60.4802,60.5259,47130.0
2020-10-29 10:30:00,66.29,66.33,66.27,66.3,65269.0,60.5441,60.5807,60.5259,60.5533,65269.0
2020-10-29 10:35:00,66.3,66.39,66.27,66.38,49341.0,60.5533,60.6355,60.5259,60.6263,49341.0
2020-10-29 10:40:00,66.39,66.39,66.32,66.34,39143.0,60.6355,60.6355,60.5715,60.5898,39143.0
2020-10-29 10:45:00,66.34,66.38,66.28,66.29,62560.0,60.5898,60.6263,60.535,60.5441,62560.0
2020-10-29 10:50:00,66.3,66.32,66.23,66.25,92309.0,60.5533,60.5715,60.4893,60.5076,92309.0
2020-10-29 10:55:00,66.24,66.3,66.21,66.25,53229.0,60.4985,60.5533,60.4711,60.5076,53229.0
2020-10-29 11:00:00,66.25,66.26,66.16,66.17,76649.0,60.5076,60.5167,60.4254,60.4345,76649.0
2020-10-29 11:05:00,66.17,66.21,66.14,66.18,38980.0,60.4345,60.4711,60.4071,60.4437,38980.0
2020-10-29 11:10:00,66.19,66.26,66.17,66.25,54910.0,60.4528,60.5167,60.4345,60.5076,54910.0
2020-10-29 11:15:00,66.24,66.28,66.23,66.27,107055.0,60.4985,60.535,60.4893,60.5259,107055.0
2020-10-29 11:20:00,66.27,66.29,66.24,66.27,38450.0,60.5259,60.5441,60.4985,60.5259,38450.0
2020-10-29 11:25:00,66.27,66.31,66.24,66.27,44747.0,60.5259,60.5624,60.4985,60.5259,44747.0
2020-10-29 11:30:00,66.28,66.3,66.22,66.25,34932.0,60.535,60.5533,60.4802,60.5076,34932.0
2020-10-29 11:35:00,66.23,66.26,66.18,66.25,84357.0,60.4893,60.5167,60.4437,60.5076,84357.0
2020-10-29 11:40:00,66.25,66.26,66.13,66.14,45648.0,60.5076,60.5167,60.398,60.4071,45648.0
2020-10-29 11:45:00,66.14,66.15,65.95,66.0,1106976.0,60.4071,60.4163,60.2336,60.2793,1106976.0
2020-10-29 11:50:00,66.0,66.1,65.97,66.08,159491.0,60.2793,60.3706,60.2519,60.3523,159491.0
2020-10-29 11:55:00,66.08,66.09,65.92,65.94,149398.0,60.3523,60.3615,60.2062,60.2245,149398.0
2020-10-29 12:00:00,65.95,65.99,65.95,65.97,123351.0,60.2336,60.2701,60.2336,60.2519,123351.0
2020-10-29 12:05:00,65.97,66.03,65.96,66.03,28941.0,60.2519,60.3067,60.2427,60.3067,28941.0
2020-10-29 12:10:00,66.02,66.09,65.99,66.09,17963.0,60.2975,60.3615,60.2701,60.3615,17963.0
2020-10-29 12:15:00,66.08,66.12,66.08,66.11,26811.0,60.3523,60.3889,60.3523,60.3797,26811.0
2020-10-29 12:20:00,66.12,66.12,66.09,66.1,18488.0,60.3889,60.3889,60.3615,60.3706,18488.0
2020-10-29 12:25:00,66.11,66.13,66.07,66.08,49715.0,60.3797,60.398,60.3432,60.3523,49715.0
2020-10-29 12:30:00,66.08,66.16,66.06,66.16,55627.0,60.3523,60.4254,60.3341,60.4254,55627.0
2020-10-29 12:35:00,66.16,66.23,66.15,66.21,24705.0,60.4254,60.4893,60.4163,60.4711,24705.0
2020-10-29 12:40:00,66.21,66.23,66.2,66.2,16137.0,60.4711,60.4893,60.4619,60.4619,16137.0
2020-10-29 12:45:00,66.2,66.24,66.19,66.23,37826.0,60.4619,60.4985,60.4528,60.4893,37826.0
2020-10-29 12:50:00,66.24,66.26,66.2,66.23,13499.0,60.4985,60.5167,60.4619,60.4893,13499.0
2020-10-29 12:55:00,66.23,66.23,66.15,66.16,26326.0,60.4893,60.4893,60.4163,60.4254,26326.0
2020-10-29 13:00:00,66.16,66.17,66.13,66.15,13062.0,60.4254,60.4345,60.398,60.4163,13062.0
2020-10-29 13:05:00,66.14,66.14,66.07,66.08,39429.0,60.4071,60.4071,60.3432,60.3523,39429.0
2020-10-29 13:10:00,66.09,66.11,66.07,66.09,14289.0,60.3615,60.3797,60.3432,60.3615,14289.0
2020-10-29 13:15:00,66.09,66.15,66.05,66.14,23737.0,60.3615,60.4163,60.3249,60.4071,23737.0
2020-10-29 13:20:00,66.14,66.19,66.12,66.17,31114.0,60.4071,60.4528,60.3889,60.4345,31114.0
2020-10-29 13:25:00,66.17,66.25,66.17,66.24,25065.0,60.4345,60.5076,60.4345,60.4985,25065.0
2020-10-29 13:30:00,66.24,66.26,66.23,66.25,24400.0,60.4985,60.5167,60.4893,60.5076,24400.0
2020-10-29 13:35:00,66.25,66.25,66.22,66.23,14189.0,60.5076,60.5076,60.4802,60.4893,14189.0
2020-10-29 13:40:00,66.23,66.28,66.22,66.26,32229.0,60.4893,60.535,60.4802,60.5167,32229.0
2020-10-29 13:45:00,66.27,66.28,66.25,66.26,23060.0,60.5259,60.535,60.5076,60.5167,23060.0
2020-10-29 13:50:00,66.26,66.32,66.26,66.32,28363.0,60.5167,60.5715,60.5167,60.5715,28363.0
2020-10-29 13:55:00,66.32,66.33,66.29,66.31,23011.0,60.5715,60.5807,60.5441,60.5624,23011.0
2020-10-29 14:00:00,66.31,66.37,66.3,66.34,76040.0,60.5624,60.6172,60.5533,60.5898,76040.0
2020-10-29 14:05:00,66.34,66.37,66.33,66.36,30947.0,60.5898,60.6172,60.5807,60.6081,30947.0
2020-10-29 14:10:00,66.36,66.39,66.35,66.38,38556.0,60.6081,60.6355,60.5989,60.6263,38556.0
2020-10-29 14:15:00,66.38,66.44,66.37,66.44,33291.0,60.6263,60.6811,60.6172,60.6811,33291.0
2020-10-29 14:20:00,66.43,66.47,66.42,66.47,11733.0,60.672,60.7085,60.6629,60.7085,11733.0
2020-10-29 14:25:00,66.47,66.49,66.44,66.48,17985.0,60.7085,60.7268,60.6811,60.7177,17985.0
2020-10-29 14:30:00,66.47,66.51,66.45,66.51,38477.0,60.7085,60.7451,60.6903,60.7451,38477.0
2020-10-29 14:35:00,66.5,66.5,66.37,66.38,68324.0,60.7359,60.7359,60.6172,60.6263,68324.0
2020-10-29 14:40:00,66.38,66.4,66.37,66.38,47199.0,60.6263,60.6446,60.6172,60.6263,47199.0
2020-10-29 14:45:00,66.37,66.37,66.3,66.31,42380.0,60.6172,60.6172,60.5533,60.5624,42380.0
2020-10-29 14:50:00,66.3,66.32,66.29,66.32,28752.0,60.5533,60.5715,60.5441,60.5715,28752.0
2020-10-29 14:55:00,66.31,66.34,66.29,66.3,96804.0,60.5624,60.5898,60.5441,60.5533,96804.0
2020-10-29 15:00:00,66.3,66.4,66.29,66.37,60654.0,60.5533,60.6446,60.5441,60.6172,60654.0
2020-10-29 15:05:00,66.37,66.4,66.31,66.31,53776.0,60.6172,60.6446,60.5624,60.5624,53776.0
2020-10-29 15:10:00,66.32,66.34,66.29,66.3,46491.0,60.5715,60.5898,60.5441,60.5533,46491.0
2020-10-29 15:15:00,66.3,66.33,66.23,66.31,40533.0,60.5533,60.5807,60.4893,60.5624,40533.0
2020-10-29 15:20:00,66.31,66.43,66.31,66.43,49287.0,60.5624,60.672,60.5624,60.672,49287.0
2020-10-29 15:25:00,66.42,66.44,66.37,66.4,28803.0,60.6629,60.6811,60.6172,60.6446,28803.0
2020-10-29 15:30:00,66.41,66.42,66.35,66.36,34845.0,60.6537,60.6629,60.5989,60.6081,34845.0
2020-10-29 15:35:00,66.35,66.36,66.32,66.34,120616.0,60.5989,60.6081,60.5715,60.5898,120616.0
2020-10-29 15:40:00,66.33,66.35,66.3,66.33,72588.0,60.5807,60.5989,60.5533,60.5807,72588.0
2020-10-29 15:45:00,66.33,66.44,66.32,66.42,110237.0,60.5807,60.6811,60.5715,60.6629,110237.0
2020-10-29 15:50:00,66.42,66.48,66.38,66.46,111216.0,60.6629,60.7177,60.6263,60.6994,111216.0
2020-10-29 15:55:00,66.46,66.46,66.29,66.31,181770.0,60.6994,60.6994,60.5441,60.5624,181770.0
2020-10-30 09:30:00,65.29,65.42,65.22,65.27,277480.0,59.6308,59.7495,59.5669,59.6126,277480.0
2020-10-30 09:35:00,65.27,65.36,65.22,65.32,109107.0,59.6126,59.6948,59.5669,59.6582,109107.0
2020-10-30 09:40:00,65.31,65.32,65.19,65.19,98591.0,59.6491,59.6582,59.5395,59.5395,98591.0
2020-10-30 09:45:00,65.19,65.24,65.16,65.2,241851.0,59.5395,59.5852,59.5121,59.5486,241851.0
2020-10-30 09:50:00,65.2,65.27,65.18,65.23,141527.0,59.5486,59.6126,59.5304,59.576,141527.0
2020-10-30 09:55:00,65.22,65.31,65.2,65.25,41025.0,59.5669,59.6491,59.5486,59.5943,41025.0
2020-10-30 10:00:00,65.24,65.29,65.19,65.29,33440.0,59.5852,59.6308,59.5395,59.6308,33440.0
2020-10-30 10:05:00,65.29,65.36,65.27,65.31,45009.0,59.6308,59.6948,59.6126,59.6491,45009.0
2020-10-30 10:10:00,65.3,65.33,65.19,65.19,81290.0,59.64,59.6674,59.5395,59.5395,81290.0
2020-10-30 10:15:00,65.19,65.22,65.1,65.17,46980.0,59.5395,59.5669,59.4573,59.5212,46980.0
2020-10-30 10:20:00,65.15,65.16,65.07,65.09,73854.0,59.503,59.5121,59.4299,59.4482,73854.0
2020-10-30 10:25:00,65.07,65.07,64.95,64.99,95927.0,59.4299,59.4299,59.3203,59.3568,95927.0
2020-10-30 10:30:00,64.96,65.01,64.91,64.95,61086.0,59.3294,59.3751,59.2838,59.3203,61086.0
2020-10-30 10:35:00,64.94,64.97,64.86,64.95,66066.0,59.3112,59.3386,59.2381,59.3203,66066.0
2020-10-30 10:40:00,64.93,64.93,64.79,64.81,111077.0,59.302,59.302,59.1742,59.1924,111077.0
2020-10-30 10:45:00,64.81,64.83,64.71,64.72,44821.0,59.1924,59.2107,59.1011,59.1102,44821.0
2020-10-30 10:50:00,64.71,64.8,64.68,64.75,77176.0,59.1011,59.1833,59.0737,59.1376,77176.0
2020-10-30 10:55:00,64.76,64.78,64.63,64.64,49887.0,59.1468,59.165,59.028,59.0372,49887.0
2020-10-30 11:00:00,64.63,64.85,64.62,64.79,91740.0,59.028,59.229,59.0189,59.1742,91740.0
2020-10-30 11:05:00,64.8,64.8,64.68,64.69,60923.0,59.1833,59.1833,59.0737,59.0828,60923.0
2020-10-30 11:10:00,64.7,64.85,64.7,64.84,111321.0,59.092,59.229,59.092,59.2198,111321.0
2020-10-30 11:15:00,64.85,64.85,64.75,64.77,43810.0,59.229,59.229,59.1376,59.1559,43810.0
2020-10-30 11:20:00,64.77,64.8,64.73,64.78,24575.0,59.1559,59.1833,59.1194,59.165,24575.0
2020-10-30 11:25:00,64.78,64.78,64.69,64.69,16659.0,59.165,59.165,59.0828,59.0828,16659.0
2020-10-30 11:30:00,64.69,64.69,64.63,64.68,37843.0,59.0828,59.0828,59.028,59.0737,37843.0
2020-10-30 11:35:00,64.69,64.73,64.67,64.67,14495.0,59.0828,59.1194,59.0646,59.0646,14495.0
2020-10-30 11:40:00,64.66,64.68,64.63,64.67,20153.0,59.0554,59.0737,59.028,59.0646,20153.0
2020-10-30 11:45:00,64.67,64.75,64.63,64.75,24871.0,59.0646,59.1376,59.028,59.1376,24871.0
2020-10-30 11:50:00,64.74,64.78,64.7,64.78,33431.0,59.1285,59.165,59.092,59.165,33431.0
2020-10-30 11:55:00,64.76,64.78,64.72,64.76,23295.0,59.1468,59.165,59.1102,59.1468,23295.0
2020-10-30 12:00:00,64.75,64.89,64.74,64.86,33318.0,59.1376,59.2655,59.1285,59.2381,33318.0
2020-10-30 12:05:00,64.86,64.88,64.85,64.87,17961.0,59.2381,59.2564,59.229,59.2472,17961.0
2020-10-30 12:10:00,64.87,64.88,64.83,64.86,50328.0,59.2472,59.2564,59.2107,59.2381,50328.0
2020-10-30 12:15:00,64.86,64.89,64.83,64.87,52808.0,59.2381,59.2655,59.2107,59.2472,52808.0
2020-10-30 12:20:00,64.89,64.91,64.85,64.87,27275.0,59.2655,59.2838,59.229,59.2472,27275.0
2020-10-30 12:25:00,64.86,64.93,64.86,64.92,15536.0,59.2381,59.302,59.2381,59.2929,15536.0
2020-10-30 12:30:00,64.92,64.93,64.83,64.85,25714.0,59.2929,59.302,59.2107,59.229,25714.0
2020-10-30 12:35:00,64.86,64.86,64.78,64.83,11305.0,59.2381,59.2381,59.165,59.2107,11305.0
2020-10-30 12:40:00,64.83,64.84,64.79,64.8,7712.0,59.2107,59.2198,59.1742,59.1833,7712.0
2020-10-30 12:45:00,64.79,64.83,64.78,64.81,9271.0,59.1742,59.2107,59.165,59.1924,9271.0
2020-10-30 12:50:00,64.81,64.81,64.77,64.78,20260.0,59.1924,59.1924,59.1559,59.165,20260.0
2020-10-30 12:55:00,64.78,64.79,64.74,64.76,11355.0,59.165,59.1742,59.1285,59.1468,11355.0
2020-10-30 13:00:00,64.75,64.8,64.73,64.73,38540.0,59.1376,59.1833,59.1194,59.1194,38540.0
2020-10-30 13:05:00,64.71,64.71,64.66,64.69,20705.0,59.1011,59.1011,59.0554,59.0828,20705.0
2020-10-30 13:10:00,64.68,64.69,64.66,64.66,7182.0,59.0737,59.0828,59.0554,59.0554,7182.0
2020-10-30 13:15:00,64.65,64.69,64.64,64.69,49853.0,59.0463,59.0828,59.0372,59.0828,49853.0
2020-10-30 13:20:00,64.67,64.68,64.65,64.65,24945.0,59.0646,59.0737,59.0463,59.0463,24945.0
2020-10-30 13:25:00,64.65,64.68,64.61,64.65,19211.0,59.0463,59.0737,59.0098,59.0463,19211.0
2020-10-30 13:30:00,64.64,64.65,64.57,64.59,25256.0,59.0372,59.0463,58.9732,58.9915,25256.0
2020-10-30 13:35:00,64.58,64.59,64.51,64.53,25051.0,58.9824,58.9915,58.9184,58.9367,25051.0
2020-10-30 13:40:00,64.52,64.54,64.51,64.51,17619.0,58.9276,58.9458,58.9184,58.9184,17619.0
2020-10-30 13:45:00,64.51,64.54,64.49,64.53,13427.0,58.9184,58.9458,58.9002,58.9367,13427.0
2020-10-30 13:50:00,64.54,64.56,64.52,64.53,15007.0,58.9458,58.9641,58.9276,58.9367,15007.0
2020-10-30 13:55:00,64.53,64.6,64.53,64.57,45552.0,58.9367,59.0006,58.9367,58.9732,45552.0
2020-10-30 14:00:00,64.57,64.59,64.54,64.59,22901.0,58.9732,58.9915,58.9458,58.9915,22901.0
2020-10-30 14:05:00,64.61,64.69,64.61,64.65,22205.0,59.0098,59.0828,59.0098,59.0463,22205.0
2020-10-30 14:10:00,64.66,64.66,64.55,64.56,17499.0,59.0554,59.0554,58.955,58.9641,17499.0
2020-10-30 14:15:00,64.55,64.62,64.54,64.62,13818.0,58.955,59.0189,58.9458,59.0189,13818.0
2020-10-30 14:20:00,64.6,64.62,64.55,64.56,15071.0,59.0006,59.0189,58.955,58.9641,15071.0
2020-10-30 14:25:00,64.57,64.57,64.49,64.49,9811.0,58.9732,58.9732,58.9002,58.9002,9811.0
2020-10-30 14:30:00,64.49,64.52,64.47,64.51,58802.0,58.9002,58.9276,58.8819,58.9184,58802.0
2020-10-30 14:35:00,64.51,64.54,64.46,64.52,36149.0,58.9184,58.9458,58.8728,58.9276,36149.0
2020-10-30 14:40:00,64.51,64.51,64.46,64.48,19790.0,58.9184,58.9184,58.8728,58.891,19790.0
2020-10-30 14:45:00,64.48,64.58,64.46,64.56,73511.0,58.891,58.9824,58.8728,58.9641,73511.0
2020-10-30 14:50:00,64.56,64.59,64.54,64.59,26114.0,58.9641,58.9915,58.9458,58.9915,26114.0
2020-10-30 14:55:00,64.58,64.65,64.57,64.58,42609.0,58.9824,59.0463,58.9732,58.9824,42609.0
2020-10-30 15:00:00,64.58,64.62,64.55,64.62,76897.0,58.9824,59.0189,58.955,59.0189,76897.0
2020-10-30 15:05:00,64.6,64.63,64.57,64.59,58212.0,59.0006,59.028,58.9732,58.9915,58212.0
2020-10-30 15:10:00,64.59,64.7,64.59,64.69,258257.0,58.9915,59.092,58.9915,59.0828,258257.0
2020-10-30 15:15:00,64.68,64.71,64.65,64.68,51293.0,59.0737,59.1011,59.0463,59.0737,51293.0
2020-10-30 15:20:00,64.68,64.73,64.68,64.7,53176.0,59.0737,59.1194,59.0737,59.092,53176.0
2020-10-30 15:25:00,64.69,64.71,64.66,64.67,20706.0,59.0828,59.1011,59.0554,59.0646,20706.0
2020-10-30 15:30:00,64.67,64.7,64.66,64.68,35952.0,59.0646,59.092,59.0554,59.0737,35952.0
2020-10-30 15:35:00,64.67,64.7,64.65,64.69,103670.0,59.0646,59.092,59.0463,59.0828,103670.0
2020-10-30 15:40:00,64.7,64.79,64.66,64.78,78395.0,59.092,59.1742,59.0554,59.165,78395.0
2020-10-30 15:45:00,64.78,64.8,64.67,64.69,50067.0,59.165,59.1833,59.0646,59.0828,50067.0
2020-10-30 15:50:00,64.7,64.74,64.68,64.7,136328.0,59.092,59.1285,59.0737,59.092,136328.0
2020-10-30 15:55:00,64.7,64.93,64.69,64.92,610484.0,59.092,59.302,59.0828,59.2929,610484.0
2020-11-02 09:30:00,65.97,66.03,65.79,65.8,152996.0,60.2519,60.3067,60.0875,60.0966,152996.0
2020-11-02 09:35:00,65.8,65.93,65.8,65.88,75298.0,60.0966,60.2153,60.0966,60.1697,75298.0
2020-11-02 09:40:00,65.89,65.9,65.79,65.79,119601.0,60.1788,60.1879,60.0875,60.0875,119601.0
2020-11-02 09:45:00,65.8,65.88,65.8,65.87,46845.0,60.0966,60.1697,60.0966,60.1605,46845.0
2020-11-02 09:50:00,65.86,65.97,65.86,65.94,111884.0,60.1514,60.2519,60.1514,60.2245,111884.0
2020-11-02 09:55:00,65.95,65.96,65.87,65.89,30262.0,60.2336,60.2427,60.1605,60.1788,30262.0
2020-11-02 10:00:00,65.91,66.01,65.86,65.89,108526.0,60.1971,60.2884,60.1514,60.1788,108526.0
2020-11-02 10:05:00,65.88,65.89,65.82,65.84,37858.0,60.1697,60.1788,60.1149,60.1331,37858.0
2020-11-02 10:10:00,65.84,65.88,65.8,65.83,90625.0,60.1331,60.1697,60.0966,60.124,90625.0
2020-11-02 10:15:00,65.83,65.93,65.8,65.92,149730.0,60.124,60.2153,60.0966,60.2062,149730.0
2020-11-02 10:20:00,65.91,65.91,65.85,65.87,86564.0,60.1971,60.1971,60.1423,60.1605,86564.0
2020-11-02 10:25:00,65.86,65.89,65.83,65.84,71800.0,60.1514,60.1788,60.124,60.1331,71800.0
2020-11-02 10:30:00,65.83,65.85,65.79,65.8,66961.0,60.124,60.1423,60.0875,60.0966,66961.0
2020-11-02 10:35:00,65.8,65.8,65.74,65.77,51579.0,60.0966,60.0966,60.0418,60.0692,51579.0
2020-11-02 10:40:00,65.76,65.78,65.74,65.74,22699.0,60.0601,60.0783,60.0418,60.0418,22699.0
2020-11-02 10:45:00,65.73,65.8,65.73,65.8,21795.0,60.0327,60.0966,60.0327,60.0966,21795.0
2020-11-02 10:50:00,65.8,65.83,65.76,65.83,28860.0,60.0966,60.124,60.0601,60.124,28860.0
2020-11-02 10:55:00,65.83,65.86,65.82,65.84,19483.0,60.124,60.1514,60.1149,60.1331,19483.0
2020-11-02 11:00:00,65.83,65.9,65.82,65.88,227105.0,60.124,60.1879,60.1149,60.1697,227105.0
2020-11-02 11:05:00,65.88,65.92,65.86,65.9,41421.0,60.1697,60.2062,60.1514,60.1879,41421.0
2020-11-02 11:10:00,65.91,65.93,65.85,65.91,26082.0,60.1971,60.2153,60.1423,60.1971,26082.0
2020-11-02 11:15:00,65.9,65.9,65.83,65.84,25787.0,60.1879,60.1879,60.124,60.1331,25787.0
2020-11-02 11:20:00,65.84,65.84,65.76,65.79,43630.0,60.1331,60.1331,60.0601,60.0875,43630.0
2020-11-02 11:25:00,65.79,65.87,65.79,65.87,18792.0,60.0875,60.1605,60.0875,60.1605,18792.0
2020-11-02 11:30:00,65.87,65.88,65.83,65.84,19336.0,60.1605,60.1697,60.124,60.1331,19336.0
2020-11-02 11:35:00,65.84,65.85,65.8,65.83,17966.0,60.1331,60.1423,60.0966,60.124,17966.0
2020-11-02 11:40:00,65.84,65.89,65.83,65.89,13442.0,60.1331,60.1788,60.124,60.1788,13442.0
2020-11-02 11:45:00,65.89,65.91,65.88,65.89,16547.0,60.1788,60.1971,60.1697,60.1788,16547.0
2020-11-02 11:50:00,65.88,65.92,65.88,65.92,10271.0,60.1697,60.2062,60.1697,60.2062,10271.0
2020-11-02 11:55:00,65.92,65.94,65.88,65.9,19700.0,60.2062,60.2245,60.1697,60.1879,19700.0
2020-11-02 12:00:00,65.9,65.9,65.86,65.89,31094.0,60.1879,60.1879,60.1514,60.1788,31094.0
2020-11-02 12:05:00,65.89,65.93,65.89,65.93,11278.0,60.1788,60.2153,60.1788,60.2153,11278.0
2020-11-02 12:10:00,65.94,65.94,65.89,65.91,5548.0,60.2245,60.2245,60.1788,60.1971,5548.0
2020-11-02 12:15:00,65.91,65.93,65.88,65.89,10982.0,60.1971,60.2153,60.1697,60.1788,10982.0
2020-11-02 12:20:00,65.89,65.92,65.88,65.92,14441.0,60.1788,60.2062,60.1697,60.2062,14441.0
2020-11-02 12:25:00,65.93,65.96,65.9,65.96,14057.0,60.2153,60.2427,60.1879,60.2427,14057.0
2020-11-02 12:30:00,65.96,65.96,65.91,65.92,17733.0,60.2427,60.2427,60.1971,60.2062,17733.0
2020-11-02 12:35:00,65.93,65.95,65.85,65.87,25382.0,60.2153,60.2336,60.1423,60.1605,25382.0
2020-11-02 12:40:00,65.87,65.87,65.82,65.82,21581.0,60.1605,60.1605,60.1149,60.1149,21581.0
2020-11-02 12:45:00,65.82,65.84,65.78,65.79,19216.0,60.1149,60.1331,60.0783,60.0875,19216.0
2020-11-02 12:50:00,65.8,65.83,65.78,65.83,14761.0,60.0966,60.124,60.0783,60.124,14761.0
2020-11-02 12:55:00,65.83,65.84,65.81,65.83,8013.0,60.124,60.1331,60.1057,60.124,8013.0
2020-11-02 13:00:00,65.83,65.84,65.76,65.8,14031.0,60.124,60.1331,60.0601,60.0966,14031.0
2020-11-02 13:05:00,65.8,65.8,65.74,65.76,14301.0,60.0966,60.0966,60.0418,60.0601,14301.0
2020-11-02 13:10:00,65.76,65.77,65.74,65.74,8106.0,60.0601,60.0692,60.0418,60.0418,8106.0
2020-11-02 13:15:00,65.74,65.77,65.7,65.72,19500.0,60.0418,60.0692,60.0053,60.0235,19500.0
2020-11-02 13:20:00,65.72,65.77,65.7,65.76,35524.0,60.0235,60.0692,60.0053,60.0601,35524.0
2020-11-02 13:25:00,65.75,65.78,65.72,65.78,16645.0,60.0509,60.0783,60.0235,60.0783,16645.0
2020-11-02 13:30:00,65.78,65.8,65.75,65.79,31493.0,60.0783,60.0966,60.0509,60.0875,31493.0
2020-11-02 13:35:00,65.79,65.8,65.74,65.77,15710.0,60.0875,60.0966,60.0418,60.0692,15710.0
2020-11-02 13:40:00,65.77,65.83,65.77,65.81,53479.0,60.0692,60.124,60.0692,60.1057,53479.0
2020-11-02 13:45:00,65.81,65.82,65.78,65.78,10278.0,60.1057,60.1149,60.0783,60.0783,10278.0
2020-11-02 13:50:00,65.79,65.79,65.71,65.72,17825.0,60.0875,60.0875,60.0144,60.0235,17825.0
2020-11-02 13:55:00,65.71,65.73,65.69,65.71,26639.0,60.0144,60.0327,59.9961,60.0144,26639.0
2020-11-02 14:00:00,65.71,65.74,65.71,65.73,13062.0,60.0144,60.0418,60.0144,60.0327,13062.0
2020-11-02 14:05:00,65.73,65.78,65.73,65.76,9093.0,60.0327,60.0783,60.0327,60.0601,9093.0
2020-11-02 14:10:00,65.76,65.81,65.75,65.78,19171.0,60.0601,60.1057,60.0509,60.0783,19171.0
2020-11-02 14:15:00,65.77,65.79,65.74,65.78,10931.0,60.0692,60.0875,60.0418,60.0783,10931.0
2020-11-02 14:20:00,65.78,65.89,65.77,65.89,31226.0,60.0783,60.1788,60.0692,60.1788,31226.0
2020-11-02 14:25:00,65.9,65.92,65.89,65.91,24877.0,60.1879,60.2062,60.1788,60.1971,24877.0
2020-11-02 14:30:00,65.92,65.93,65.88,65.89,16526.0,60.2062,60.2153,60.1697,60.1788,16526.0
2020-11-02 14:35:00,65.9,65.94,65.89,65.92,10625.0,60.1879,60.2245,60.1788,60.2062,10625.0
2020-11-02 14:40:00,65.92,65.96,65.92,65.95,12393.0,60.2062,60.2427,60.2062,60.2336,12393.0
2020-11-02 14:45:00,65.95,66.03,65.95,65.99,33030.0,60.2336,60.3067,60.2336,60.2701,33030.0
2020-11-02 14:50:00,65.99,65.99,65.92,65.93,23691.0,60.2701,60.2701,60.2062,60.2153,23691.0
2020-11-02 14:55:00,65.93,65.94,65.91,65.94,9752.0,60.2153,60.2245,60.1971,60.2245,9752.0
2020-11-02 15:00:00,65.94,66.01,65.93,65.97,30110.0,60.2245,60.2884,60.2153,60.2519,30110.0
2020-11-02 15:05:00,65.97,65.97,65.93,65.93,15741.0,60.2519,60.2519,60.2153,60.2153,15741.0
2020-11-02 15:10:00,65.94,65.98,65.91,65.92,17512.0,60.2245,60.261,60.1971,60.2062,17512.0
2020-11-02 15:15:00,65.93,65.99,65.92,65.95,26596.0,60.2153,60.2701,60.2062,60.2336,26596.0
2020-11-02 15:20:00,65.95,65.97,65.93,65.94,29108.0,60.2336,60.2519,60.2153,60.2245,29108.0
2020-11-02 15:25:00,65.94,65.94,65.9,65.91,29818.0,60.2245,60.2245,60.1879,60.1971,29818.0
2020-11-02 15:30:00,65.92,65.95,65.88,65.89,44049.0,60.2062,60.2336,60.1697,60.1788,44049.0
2020-11-02 15:35:00,65.9,65.91,65.86,65.87,46109.0,60.1879,60.1971,60.1514,60.1605,46109.0
2020-11-02 15:40:00,65.87,65.88,65.83,65.84,29856.0,60.1605,60.1697,60.124,60.1331,29856.0
2020-11-02 15:45:00,65.84,65.94,65.83,65.92,76979.0,60.1331,60.2245,60.124,60.2062,76979.0
2020-11-02 15:50:00,65.92,65.96,65.89,65.94,111820.0,60.2062,60.2427,60.1788,60.2245,111820.0
2020-11-02 15:55:00,65.94,66.05,65.91,66.03,255286.0,60.2245,60.3249,60.1971,60.3067,255286.0
2020-11-03 09:30:00,67.34,67.4,67.27,67.28,214881.0,61.5031,61.5579,61.4392,61.4483,214881.0
2020-11-03 09:35:00,67.28,67.31,67.24,67.24,101829.0,61.4483,61.4757,61.4118,61.4118,101829.0
2020-11-03 09:40:00,67.25,67.36,67.24,67.35,127524.0,61.4209,61.5214,61.4118,61.5123,127524.0
2020-11-03 09:45:00,67.35,67.39,67.32,67.39,103935.0,61.5123,61.5488,61.4849,61.5488,103935.0
2020-11-03 09:50:00,67.38,67.53,67.37,67.51,124572.0,61.5397,61.6767,61.5305,61.6584,124572.0
2020-11-03 09:55:00,67.52,67.52,67.34,67.36,98244.0,61.6675,61.6675,61.5031,61.5214,98244.0
2020-11-03 10:00:00,67.35,67.46,67.32,67.44,72948.0,61.5123,61.6127,61.4849,61.5945,72948.0
2020-11-03 10:05:00,67.44,67.5,67.42,67.49,38050.0,61.5945,61.6493,61.5762,61.6401,38050.0
2020-11-03 10:10:00,67.48,67.49,67.41,67.43,33297.0,61.631,61.6401,61.5671,61.5853,33297.0
2020-11-03 10:15:00,67.44,67.52,67.41,67.51,117994.0,61.5945,61.6675,61.5671,61.6584,117994.0
2020-11-03 10:20:00,67.5,67.54,67.48,67.5,52249.0,61.6493,61.6858,61.631,61.6493,52249.0
2020-11-03 10:25:00,67.49,67.5,67.44,67.46,34239.0,61.6401,61.6493,61.5945,61.6127,34239.0
2020-11-03 10:30:00,67.46,67.53,67.45,67.47,26559.0,61.6127,61.6767,61.6036,61.6219,26559.0
2020-11-03 10:35:00,67.48,67.48,67.41,67.44,26985.0,61.631,61.631,61.5671,61.5945,26985.0
2020-11-03 10:40:00,67.44,67.44,67.4,67.41,12640.0,61.5945,61.5945,61.5579,61.5671,12640.0
2020-11-03 10:45:00,67.42,67.54,67.42,67.49,109135.0,61.5762,61.6858,61.5762,61.6401,109135.0
2020-11-03 10:50:00,67.5,67.54,67.49,67.51,38598.0,61.6493,61.6858,61.6401,61.6584,38598.0
2020-11-03 10:55:00,67.51,67.56,67.5,67.54,56750.0,61.6584,61.7041,61.6493,61.6858,56750.0
2020-11-03 11:00:00,67.55,67.58,67.47,67.49,116637.0,61.6949,61.7223,61.6219,61.6401,116637.0
2020-11-03 11:05:00,67.48,67.52,67.46,67.51,77600.0,61.631,61.6675,61.6127,61.6584,77600.0
2020-11-03 11:10:00,67.5,67.52,67.45,67.47,72978.0,61.6493,61.6675,61.6036,61.6219,72978.0
2020-11-03 11:15:00,67.47,67.51,67.45,67.5,47179.0,61.6219,61.6584,61.6036,61.6493,47179.0
2020-11-03 11:20:00,67.5,67.52,67.45,67.48,89045.0,61.6493,61.6675,61.6036,61.631,89045.0
2020-11-03 11:25:00,67.48,67.5,67.39,67.4,116769.0,61.631,61.6493,61.5488,61.5579,116769.0
2020-11-03 11:30:00,67.4,67.43,67.39,67.41,107676.0,61.5579,61.5853,61.5488,61.5671,107676.0
2020-11-03 11:35:00,67.41,67.5,67.39,67.5,176088.0,61.5671,61.6493,61.5488,61.6493,176088.0
2020-11-03 11:40:00,67.49,67.53,67.47,67.52,57463.0,61.6401,61.6767,61.6219,61.6675,57463.0
2020-11-03 11:45:00,67.51,67.52,67.49,67.5,23620.0,61.6584,61.6675,61.6401,61.6493,23620.0
2020-11-03 11:50:00,67.51,67.51,67.47,67.47,9341.0,61.6584,61.6584,61.6219,61.6219,9341.0
2020-11-03 11:55:00,67.47,67.48,67.43,67.47,17987.0,61.6219,61.631,61.5853,61.6219,17987.0
2020-11-03 12:00:00,67.48,67.5,67.43,67.43,11026.0,61.631,61.6493,61.5853,61.5853,11026.0
2020-11-03 12:05:00,67.43,67.46,67.42,67.46,8537.0,61.5853,61.6127,61.5762,61.6127,8537.0
2020-11-03 12:10:00,67.45,67.48,67.45,67.46,19965.0,61.6036,61.631,61.6036,61.6127,19965.0
2020-11-03 12:15:00,67.44,67.48,67.44,67.46,10209.0,61.5945,61.631,61.5945,61.6127,10209.0
2020-11-03 12:20:00,67.46,67.51,67.46,67.51,16413.0,61.6127,61.6584,61.6127,61.6584,16413.0
2020-11-03 12:25:00,67.49,67.54,67.49,67.54,11481.0,61.6401,61.6858,61.6401,61.6858,11481.0
2020-11-03 12:30:00,67.53,67.55,67.53,67.53,13336.0,61.6767,61.6949,61.6767,61.6767,13336.0
2020-11-03 12:35:00,67.53,67.54,67.5,67.51,16316.0,61.6767,61.6858,61.6493,61.6584,16316.0
2020-11-03 12:40:00,67.53,67.55,67.49,67.49,9888.0,61.6767,61.6949,61.6401,61.6401,9888.0
2020-11-03 12:45:00,67.5,67.51,67.47,67.5,37694.0,61.6493,61.6584,61.6219,61.6493,37694.0
2020-11-03 12:50:00,67.49,67.5,67.46,67.48,22876.0,61.6401,61.6493,61.6127,61.631,22876.0
2020-11-03 12:55:00,67.48,67.48,67.43,67.45,9910.0,61.631,61.631,61.5853,61.6036,9910.0
2020-11-03 13:00:00,67.45,67.47,67.45,67.45,11520.0,61.6036,61.6219,61.6036,61.6036,11520.0
2020-11-03 13:05:00,67.44,67.46,67.42,67.45,16806.0,61.5945,61.6127,61.5762,61.6036,16806.0
2020-11-03 13:10:00,67.46,67.48,67.43,67.47,75644.0,61.6127,61.631,61.5853,61.6219,75644.0
2020-11-03 13:15:00,67.48,67.49,67.45,67.46,14715.0,61.631,61.6401,61.6036,61.6127,14715.0
2020-11-03 13:20:00,67.45,67.48,67.44,67.48,29290.0,61.6036,61.631,61.5945,61.631,29290.0
2020-11-03 13:25:00,67.48,67.49,67.44,67.46,17349.0,61.631,61.6401,61.5945,61.6127,17349.0
2020-11-03 13:30:00,67.47,67.49,67.44,67.46,23555.0,61.6219,61.6401,61.5945,61.6127,23555.0
2020-11-03 13:35:00,67.45,67.48,67.42,67.44,34397.0,61.6036,61.631,61.5762,61.5945,34397.0
2020-11-03 13:40:00,67.43,67.48,67.41,67.47,17391.0,61.5853,61.631,61.5671,61.6219,17391.0
2020-11-03 13:45:00,67.48,67.48,67.37,67.37,21474.0,61.631,61.631,61.5305,61.5305,21474.0
2020-11-03 13:50:00,67.39,67.39,67.33,67.33,6949.0,61.5488,61.5488,61.494,61.494,6949.0
2020-11-03 13:55:00,67.33,67.33,67.26,67.27,14763.0,61.494,61.494,61.4301,61.4392,14763.0
2020-11-03 14:00:00,67.27,67.28,67.25,67.26,47964.0,61.4392,61.4483,61.4209,61.4301,47964.0
2020-11-03 14:05:00,67.26,67.26,67.22,67.23,9409.0,61.4301,61.4301,61.3935,61.4027,9409.0
2020-11-03 14:10:00,67.24,67.32,67.23,67.29,40729.0,61.4118,61.4849,61.4027,61.4575,40729.0
2020-11-03 14:15:00,67.29,67.31,67.27,67.31,8791.0,61.4575,61.4757,61.4392,61.4757,8791.0
2020-11-03 14:20:00,67.3,67.35,67.3,67.34,14224.0,61.4666,61.5123,61.4666,61.5031,14224.0
2020-11-03 14:25:00,67.34,67.35,67.32,67.33,8088.0,61.5031,61.5123,61.4849,61.494,8088.0
2020-11-03 14:30:00,67.34,67.39,67.32,67.39,11105.0,61.5031,61.5488,61.4849,61.5488,11105.0
2020-11-03 14:35:00,67.39,67.4,67.36,67.37,38475.0,61.5488,61.5579,61.5214,61.5305,38475.0
2020-11-03 14:40:00,67.38,67.4,67.38,67.4,5406.0,61.5397,61.5579,61.5397,61.5579,5406.0
2020-11-03 14:45:00,67.38,67.39,67.34,67.39,13872.0,61.5397,61.5488,61.5031,61.5488,13872.0
2020-11-03 14:50:00,67.38,67.38,67.34,67.35,7319.0,61.5397,61.5397,61.5031,61.5123,7319.0
2020-11-03 14:55:00,67.35,67.35,67.32,67.35,34628.0,61.5123,61.5123,61.4849,61.5123,34628.0
2020-11-03 15:00:00,67.35,67.35,67.28,67.29,9416.0,61.5123,61.5123,61.4483,61.4575,9416.0
2020-11-03 15:05:00,67.28,67.32,67.27,67.32,96874.0,61.4483,61.4849,61.4392,61.4849,96874.0
2020-11-03 15:10:00,67.33,67.36,67.32,67.33,58298.0,61.494,61.5214,61.4849,61.494,58298.0
2020-11-03 15:15:00,67.32,67.37,67.32,67.35,21222.0,61.4849,61.5305,61.4849,61.5123,21222.0
2020-11-03 15:20:00,67.35,67.37,67.27,67.29,21267.0,61.5123,61.5305,61.4392,61.4575,21267.0
2020-11-03 15:25:00,67.3,67.39,67.29,67.39,13890.0,61.4666,61.5488,61.4575,61.5488,13890.0
2020-11-03 15:30:00,67.39,67.44,67.37,67.44,17847.0,61.5488,61.5945,61.5305,61.5945,17847.0
2020-11-03 15:35:00,67.45,67.47,67.44,67.44,17440.0,61.6036,61.6219,61.5945,61.5945,17440.0
2020-11-03 15:40:00,67.43,67.52,67.43,67.44,67560.0,61.5853,61.6675,61.5853,61.5945,67560.0
2020-11-03 15:45:00,67.44,67.53,67.44,67.52,91497.0,61.5945,61.6767,61.5945,61.6675,91497.0
2020-11-03 15:50:00,67.51,67.56,67.47,67.54,100601.0,61.6584,61.7041,61.6219,61.6858,100601.0
2020-11-03 15:55:00,67.55,67.55,67.41,67.46,166751.0,61.6949,61.6949,61.5671,61.6127,166751.0
2020-11-04 09:30:00,67.58,67.89,67.57,67.83,291609.0,61.7223,62.0055,61.7132,61.9507,291609.0
2020-11-04 09:35:00,67.84,67.84,67.58,67.63,130892.0,61.9598,61.9598,61.7223,61.768,130892.0
2020-11-04 09:40:00,67.64,67.72,67.55,67.68,146056.0,61.7771,61.8502,61.6949,61.8137,146056.0
2020-11-04 09:45:00,67.69,67.83,67.65,67.81,144805.0,61.8228,61.9507,61.7863,61.9324,144805.0
2020-11-04 09:50:00,67.83,67.86,67.76,67.82,92321.0,61.9507,61.9781,61.8867,61.9415,92321.0
2020-11-04 09:55:00,67.81,68.04,67.8,68.02,173689.0,61.9324,62.1425,61.9233,62.1242,173689.0
2020-11-04 10:00:00,68.02,68.19,68.0,68.16,108064.0,62.1242,62.2795,62.1059,62.2521,108064.0
2020-11-04 10:05:00,68.16,68.22,68.13,68.19,55041.0,62.2521,62.3069,62.2247,62.2795,55041.0
2020-11-04 10:10:00,68.2,68.35,68.17,68.34,126965.0,62.2886,62.4256,62.2612,62.4165,126965.0
2020-11-04 10:15:00,68.34,68.42,68.31,68.41,105647.0,62.4165,62.4895,62.3891,62.4804,105647.0
2020-11-04 10:20:00,68.42,68.59,68.42,68.57,113070.0,62.4895,62.6448,62.4895,62.6265,113070.0
2020-11-04 10:25:00,68.56,68.58,68.44,68.44,89801.0,62.6174,62.6356,62.5078,62.5078,89801.0
2020-11-04 10:30:00,68.45,68.6,68.45,68.56,100773.0,62.5169,62.6539,62.5169,62.6174,100773.0
2020-11-04 10:35:00,68.56,68.57,68.33,68.36,48198.0,62.6174,62.6265,62.4073,62.4347,48198.0
2020-11-04 10:40:00,68.36,68.45,68.34,68.43,54468.0,62.4347,62.5169,62.4165,62.4986,54468.0
2020-11-04 10:45:00,68.44,68.54,68.38,68.52,129511.0,62.5078,62.5991,62.453,62.5808,129511.0
2020-11-04 10:50:00,68.53,68.53,68.43,68.52,61043.0,62.59,62.59,62.4986,62.5808,61043.0
2020-11-04 10:55:00,68.52,68.57,68.5,68.57,108763.0,62.5808,62.6265,62.5626,62.6265,108763.0
2020-11-04 11:00:00,68.56,68.59,68.49,68.53,107734.0,62.6174,62.6448,62.5534,62.59,107734.0
2020-11-04 11:05:00,68.53,68.56,68.37,68.41,64358.0,62.59,62.6174,62.4439,62.4804,64358.0
2020-11-04 11:10:00,68.41,68.48,68.38,68.47,77541.0,62.4804,62.5443,62.453,62.5352,77541.0
2020-11-04 11:15:00,68.48,68.53,68.38,68.52,200741.0,62.5443,62.59,62.453,62.5808,200741.0
2020-11-04 11:20:00,68.51,68.59,68.48,68.57,137318.0,62.5717,62.6448,62.5443,62.6265,137318.0
2020-11-04 11:25:00,68.57,68.6,68.53,68.55,44282.0,62.6265,62.6539,62.59,62.6082,44282.0
2020-11-04 11:30:00,68.55,68.65,68.55,68.63,75355.0,62.6082,62.6996,62.6082,62.6813,75355.0
2020-11-04 11:35:00,68.64,68.72,68.64,68.71,114413.0,62.6904,62.7635,62.6904,62.7544,114413.0
2020-11-04 11:40:00,68.72,68.79,68.71,68.72,121627.0,62.7635,62.8274,62.7544,62.7635,121627.0
2020-11-04 11:45:00,68.73,68.81,68.71,68.72,99082.0,62.7726,62.8457,62.7544,62.7635,99082.0
2020-11-04 11:50:00,68.75,68.83,68.74,68.83,35361.0,62.7909,62.864,62.7818,62.864,35361.0
2020-11-04 11:55:00,68.83,68.97,68.83,68.91,97552.0,62.864,62.9918,62.864,62.937,97552.0
2020-11-04 12:00:00,68.9,68.92,68.84,68.91,47693.0,62.9279,62.9462,62.8731,62.937,47693.0
2020-11-04 12:05:00,68.9,68.97,68.87,68.96,91198.0,62.9279,62.9918,62.9005,62.9827,91198.0
2020-11-04 12:10:00,68.95,68.98,68.93,68.94,35003.0,62.9736,63.001,62.9553,62.9644,35003.0
2020-11-04 12:15:00,68.95,68.96,68.89,68.92,22931.0,62.9736,62.9827,62.9188,62.9462,22931.0
2020-11-04 12:20:00,68.92,69.07,68.92,69.04,56473.0,62.9462,63.0832,62.9462,63.0558,56473.0
2020-11-04 12:25:00,69.03,69.07,68.99,69.05,47398.0,63.0466,63.0832,63.0101,63.0649,47398.0
2020-11-04 12:30:00,69.06,69.09,69.06,69.08,22325.0,63.074,63.1014,63.074,63.0923,22325.0
2020-11-04 12:35:00,69.08,69.11,69.06,69.09,35755.0,63.0923,63.1197,63.074,63.1014,35755.0
2020-11-04 12:40:00,69.09,69.15,69.08,69.14,15373.0,63.1014,63.1562,63.0923,63.1471,15373.0
2020-11-04 12:45:00,69.13,69.13,69.07,69.1,15755.0,63.138,63.138,63.0832,63.1106,15755.0
2020-11-04 12:50:00,69.11,69.11,68.99,69.0,19116.0,63.1197,63.1197,63.0101,63.0192,19116.0
2020-11-04 12:55:00,69.0,69.04,69.0,69.01,25412.0,63.0192,63.0558,63.0192,63.0284,25412.0
2020-11-04 13:00:00,69.02,69.06,68.98,69.05,24610.0,63.0375,63.074,63.001,63.0649,24610.0
2020-11-04 13:05:00,69.06,69.08,68.98,68.98,159451.0,63.074,63.0923,63.001,63.001,159451.0
2020-11-04 13:10:00,68.99,69.06,68.96,69.06,49639.0,63.0101,63.074,62.9827,63.074,49639.0
2020-11-04 13:15:00,69.05,69.08,69.03,69.03,46935.0,63.0649,63.0923,63.0466,63.0466,46935.0
2020-11-04 13:20:00,69.03,69.06,69.01,69.06,20423.0,63.0466,63.074,63.0284,63.074,20423.0
2020-11-04 13:25:00,69.06,69.08,69.02,69.05,32106.0,63.074,63.0923,63.0375,63.0649,32106.0
2020-11-04 13:30:00,69.06,69.15,69.03,69.12,29309.0,63.074,63.1562,63.0466,63.1288,29309.0
2020-11-04 13:35:00,69.12,69.15,69.1,69.12,41050.0,63.1288,63.1562,63.1106,63.1288,41050.0
2020-11-04 13:40:00,69.12,69.12,68.93,68.96,53903.0,63.1288,63.1288,62.9553,62.9827,53903.0
2020-11-04 13:45:00,68.96,69.02,68.94,68.95,13666.0,62.9827,63.0375,62.9644,62.9736,13666.0
2020-11-04 13:50:00,68.95,69.0,68.93,68.98,13174.0,62.9736,63.0192,62.9553,63.001,13174.0
2020-11-04 13:55:00,68.97,69.02,68.95,68.96,62393.0,62.9918,63.0375,62.9736,62.9827,62393.0
2020-11-04 14:00:00,68.96,68.98,68.88,68.89,23003.0,62.9827,63.001,62.9096,62.9188,23003.0
2020-11-04 14:05:00,68.9,68.93,68.86,68.89,14918.0,62.9279,62.9553,62.8914,62.9188,14918.0
2020-11-04 14:10:00,68.9,68.93,68.89,68.92,12527.0,62.9279,62.9553,62.9188,62.9462,12527.0
2020-11-04 14:15:00,68.92,68.93,68.85,68.9,25957.0,62.9462,62.9553,62.8822,62.9279,25957.0
2020-11-04 14:20:00,68.9,68.97,68.9,68.95,11282.0,62.9279,62.9918,62.9279,62.9736,11282.0
2020-11-04 14:25:00,68.94,68.95,68.9,68.93,9047.0,62.9644,62.9736,62.9279,62.9553,9047.0
2020-11-04 14:30:00,68.93,68.96,68.91,68.95,20253.0,62.9553,62.9827,62.937,62.9736,20253.0
2020-11-04 14:35:00,68.96,68.97,68.91,68.92,41911.0,62.9827,62.9918,62.937,62.9462,41911.0
2020-11-04 14:40:00,68.92,68.92,68.79,68.81,36141.0,62.9462,62.9462,62.8274,62.8457,36141.0
2020-11-04 14:45:00,68.82,68.9,68.82,68.88,22323.0,62.8548,62.9279,62.8548,62.9096,22323.0
2020-11-04 14:50:00,68.88,68.96,68.88,68.93,23456.0,62.9096,62.9827,62.9096,62.9553,23456.0
2020-11-04 14:55:00,68.94,68.97,68.91,68.95,17230.0,62.9644,62.9918,62.937,62.9736,17230.0
2020-11-04 15:00:00,68.95,68.97,68.86,68.88,18114.0,62.9736,62.9918,62.8914,62.9096,18114.0
2020-11-04 15:05:00,68.88,68.91,68.83,68.9,28431.0,62.9096,62.937,62.864,62.9279,28431.0
2020-11-04 15:10:00,68.91,68.91,68.85,68.9,14779.0,62.937,62.937,62.8822,62.9279,14779.0
2020-11-04 15:15:00,68.89,68.89,68.8,68.8,30828.0,62.9188,62.9188,62.8366,62.8366,30828.0
2020-11-04 15:20:00,68.81,68.84,68.79,68.83,34181.0,62.8457,62.8731,62.8274,62.864,34181.0
2020-11-04 15:25:00,68.83,68.84,68.74,68.74,24563.0,62.864,62.8731,62.7818,62.7818,24563.0
2020-11-04 15:30:00,68.75,68.78,68.69,68.77,72007.0,62.7909,62.8183,62.7361,62.8092,72007.0
2020-11-04 15:35:00,68.77,68.8,68.73,68.77,59848.0,62.8092,62.8366,62.7726,62.8092,59848.0
2020-11-04 15:40:00,68.77,68.82,68.76,68.8,62959.0,62.8092,62.8548,62.8,62.8366,62959.0
2020-11-04 15:45:00,68.8,68.83,68.74,68.77,46384.0,62.8366,62.864,62.7818,62.8092,46384.0
2020-11-04 15:50:00,68.77,68.83,68.7,68.79,126571.0,62.8092,62.864,62.7452,62.8274,126571.0
2020-11-04 15:55:00,68.79,68.83,68.68,68.82,321670.0,62.8274,62.864,62.727,62.8548,321670.0
2020-11-05 09:30:00,70.14,70.26,69.91,70.05,409509.0,64.0604,64.17,63.8504,63.9782,409509.0
2020-11-05 09:35:00,70.04,70.18,70.01,70.17,96380.0,63.9691,64.097,63.9417,64.0878,96380.0
2020-11-05 09:40:00,70.17,70.22,70.07,70.14,116737.0,64.0878,64.1335,63.9965,64.0604,116737.0
2020-11-05 09:45:00,70.14,70.24,70.12,70.22,91763.0,64.0604,64.1518,64.0422,64.1335,91763.0
2020-11-05 09:50:00,70.22,70.34,70.21,70.33,86195.0,64.1335,64.2431,64.1244,64.234,86195.0
2020-11-05 09:55:00,70.33,70.39,70.25,70.25,108843.0,64.234,64.2888,64.1609,64.1609,108843.0
2020-11-05 10:00:00,70.26,70.35,70.25,70.29,75354.0,64.17,64.2522,64.1609,64.1974,75354.0
2020-11-05 10:05:00,70.3,70.4,70.28,70.32,137654.0,64.2066,64.2979,64.1883,64.2248,137654.0
2020-11-05 10:10:00,70.33,70.36,70.17,70.18,77519.0,64.234,64.2614,64.0878,64.097,77519.0
2020-11-05 10:15:00,70.19,70.37,70.17,70.37,62066.0,64.1061,64.2705,64.0878,64.2705,62066.0
2020-11-05 10:20:00,70.35,70.37,70.28,70.28,32677.0,64.2522,64.2705,64.1883,64.1883,32677.0
2020-11-05 10:25:00,70.28,70.29,70.0,70.0,166204.0,64.1883,64.1974,63.9326,63.9326,166204.0
2020-11-05 10:30:00,70.01,70.14,69.99,70.09,64652.0,63.9417,64.0604,63.9234,64.0148,64652.0
2020-11-05 10:35:00,70.08,70.17,70.06,70.09,98384.0,64.0056,64.0878,63.9874,64.0148,98384.0
2020-11-05 10:40:00,70.08,70.24,70.07,70.22,48703.0,64.0056,64.1518,63.9965,64.1335,48703.0
2020-11-05 10:45:00,70.24,70.32,70.19,70.29,43793.0,64.1518,64.2248,64.1061,64.1974,43793.0
2020-11-05 10:50:00,70.3,70.34,70.28,70.32,49121.0,64.2066,64.2431,64.1883,64.2248,49121.0
2020-11-05 10:55:00,70.33,70.38,70.32,70.38,45883.0,64.234,64.2796,64.2248,64.2796,45883.0
2020-11-05 11:00:00,70.39,70.4,70.36,70.37,22223.0,64.2888,64.2979,64.2614,64.2705,22223.0
2020-11-05 11:05:00,70.37,70.39,70.34,70.34,43500.0,64.2705,64.2888,64.2431,64.2431,43500.0
2020-11-05 11:10:00,70.34,70.37,70.27,70.34,86163.0,64.2431,64.2705,64.1792,64.2431,86163.0
2020-11-05 11:15:00,70.34,70.42,70.33,70.39,56884.0,64.2431,64.3162,64.234,64.2888,56884.0
2020-11-05 11:20:00,70.4,70.47,70.35,70.47,33498.0,64.2979,64.3618,64.2522,64.3618,33498.0
2020-11-05 11:25:00,70.47,70.5,70.37,70.39,89135.0,64.3618,64.3892,64.2705,64.2888,89135.0
2020-11-05 11:30:00,70.39,70.41,70.34,70.37,50610.0,64.2888,64.307,64.2431,64.2705,50610.0
2020-11-05 11:35:00,70.36,70.36,70.22,70.23,110133.0,64.2614,64.2614,64.1335,64.1426,110133.0
2020-11-05 11:40:00,70.23,70.25,70.18,70.21,100719.0,64.1426,64.1609,64.097,64.1244,100719.0
2020-11-05 11:45:00,70.21,70.32,70.21,70.32,19792.0,64.1244,64.2248,64.1244,64.2248,19792.0
2020-11-05 11:50:00,70.32,70.39,70.29,70.3,52674.0,64.2248,64.2888,64.1974,64.2066,52674.0
2020-11-05 11:55:00,70.3,70.32,70.26,70.3,48595.0,64.2066,64.2248,64.17,64.2066,48595.0
2020-11-05 12:00:00,70.3,70.33,70.27,70.27,73888.0,64.2066,64.234,64.1792,64.1792,73888.0
2020-11-05 12:05:00,70.27,70.29,70.15,70.24,24510.0,64.1792,64.1974,64.0696,64.1518,24510.0
2020-11-05 12:10:00,70.23,70.27,70.2,70.25,32610.0,64.1426,64.1792,64.1152,64.1609,32610.0
2020-11-05 12:15:00,70.26,70.26,70.16,70.18,21283.0,64.17,64.17,64.0787,64.097,21283.0
2020-11-05 12:20:00,70.17,70.18,70.06,70.11,27888.0,64.0878,64.097,63.9874,64.033,27888.0
2020-11-05 12:25:00,70.12,70.17,70.08,70.09,25043.0,64.0422,64.0878,64.0056,64.0148,25043.0
2020-11-05 12:30:00,70.08,70.11,70.06,70.08,26116.0,64.0056,64.033,63.9874,64.0056,26116.0
2020-11-05 12:35:00,70.09,70.24,70.08,70.23,12755.0,64.0148,64.1518,64.0056,64.1426,12755.0
2020-11-05 12:40:00,70.23,70.32,70.21,70.31,20132.0,64.1426,64.2248,64.1244,64.2157,20132.0
2020-11-05 12:45:00,70.32,70.36,70.31,70.34,22842.0,64.2248,64.2614,64.2157,64.2431,22842.0
2020-11-05 12:50:00,70.34,70.39,70.28,70.3,35648.0,64.2431,64.2888,64.1883,64.2066,35648.0
2020-11-05 12:55:00,70.3,70.32,70.28,70.31,46323.0,64.2066,64.2248,64.1883,64.2157,46323.0
2020-11-05 13:00:00,70.31,70.43,70.3,70.42,64952.0,64.2157,64.3253,64.2066,64.3162,64952.0
2020-11-05 13:05:00,70.42,70.47,70.4,70.41,43588.0,64.3162,64.3618,64.2979,64.307,43588.0
2020-11-05 13:10:00,70.41,70.45,70.38,70.38,7444.0,64.307,64.3436,64.2796,64.2796,7444.0
2020-11-05 13:15:00,70.37,70.38,70.35,70.36,6150.0,64.2705,64.2796,64.2522,64.2614,6150.0
2020-11-05 13:20:00,70.38,70.42,70.33,70.33,9800.0,64.2796,64.3162,64.234,64.234,9800.0
2020-11-05 13:25:00,70.34,70.36,70.32,70.32,11715.0,64.2431,64.2614,64.2248,64.2248,11715.0
2020-11-05 13:30:00,70.34,70.36,70.31,70.33,23218.0,64.2431,64.2614,64.2157,64.234,23218.0
2020-11-05 13:35:00,70.34,70.35,70.32,70.33,14768.0,64.2431,64.2522,64.2248,64.234,14768.0
2020-11-05 13:40:00,70.33,70.38,70.33,70.38,16085.0,64.234,64.2796,64.234,64.2796,16085.0
2020-11-05 13:45:00,70.4,70.43,70.39,70.43,9748.0,64.2979,64.3253,64.2888,64.3253,9748.0
2020-11-05 13:50:00,70.43,70.44,70.41,70.42,14495.0,64.3253,64.3344,64.307,64.3162,14495.0
2020-11-05 13:55:00,70.41,70.5,70.4,70.45,29379.0,64.307,64.3892,64.2979,64.3436,29379.0
2020-11-05 14:00:00,70.44,70.48,70.42,70.47,14794.0,64.3344,64.371,64.3162,64.3618,14794.0
2020-11-05 14:05:00,70.46,70.46,70.38,70.4,26309.0,64.3527,64.3527,64.2796,64.2979,26309.0
2020-11-05 14:10:00,70.41,70.46,70.41,70.42,14891.0,64.307,64.3527,64.307,64.3162,14891.0
2020-11-05 14:15:00,70.43,70.47,70.43,70.47,11919.0,64.3253,64.3618,64.3253,64.3618,11919.0
2020-11-05 14:20:00,70.47,70.55,70.46,70.53,68183.0,64.3618,64.4349,64.3527,64.4166,68183.0
2020-11-05 14:25:00,70.53,70.56,70.53,70.55,29112.0,64.4166,64.444,64.4166,64.4349,29112.0
2020-11-05 14:30:00,70.55,70.58,70.53,70.57,12427.0,64.4349,64.4623,64.4166,64.4532,12427.0
2020-11-05 14:35:00,70.58,70.59,70.53,70.55,19006.0,64.4623,64.4714,64.4166,64.4349,19006.0
2020-11-05 14:40:00,70.56,70.69,70.56,70.65,28441.0,64.444,64.5628,64.444,64.5262,28441.0
2020-11-05 14:45:00,70.65,70.65,70.58,70.58,18213.0,64.5262,64.5262,64.4623,64.4623,18213.0
2020-11-05 14:50:00,70.57,70.57,70.5,70.51,56195.0,64.4532,64.4532,64.3892,64.3984,56195.0
2020-11-05 14:55:00,70.5,70.55,70.47,70.54,17318.0,64.3892,64.4349,64.3618,64.4258,17318.0
2020-11-05 15:00:00,70.53,70.53,70.5,70.5,14431.0,64.4166,64.4166,64.3892,64.3892,14431.0
2020-11-05 15:05:00,70.5,70.51,70.46,70.47,10667.0,64.3892,64.3984,64.3527,64.3618,10667.0
2020-11-05 15:10:00,70.47,70.48,70.4,70.41,31051.0,64.3618,64.371,64.2979,64.307,31051.0
2020-11-05 15:15:00,70.43,70.46,70.4,70.43,12721.0,64.3253,64.3527,64.2979,64.3253,12721.0
2020-11-05 15:20:00,70.43,70.5,70.43,70.47,12961.0,64.3253,64.3892,64.3253,64.3618,12961.0
2020-11-05 15:25:00,70.46,70.49,70.43,70.45,12947.0,64.3527,64.3801,64.3253,64.3436,12947.0
2020-11-05 15:30:00,70.45,70.45,70.35,70.35,18435.0,64.3436,64.3436,64.2522,64.2522,18435.0
2020-11-05 15:35:00,70.36,70.37,70.3,70.31,23788.0,64.2614,64.2705,64.2066,64.2157,23788.0
2020-11-05 15:40:00,70.31,70.34,70.31,70.34,45806.0,64.2157,64.2431,64.2157,64.2431,45806.0
2020-11-05 15:45:00,70.33,70.37,70.31,70.36,25640.0,64.234,64.2705,64.2157,64.2614,25640.0
2020-11-05 15:50:00,70.35,70.44,70.35,70.44,63986.0,64.2522,64.3344,64.2522,64.3344,63986.0
2020-11-05 15:55:00,70.43,70.49,70.34,70.4,283673.0,64.3253,64.3801,64.2431,64.2979,283673.0
2020-11-06 09:30:00,70.08,70.16,70.02,70.11,231560.0,64.0056,64.0787,63.9508,64.033,231560.0
2020-11-06 09:35:00,70.12,70.21,70.0,70.03,126336.0,64.0422,64.1244,63.9326,63.96,126336.0
2020-11-06 09:40:00,70.02,70.07,69.94,70.01,72440.0,63.9508,63.9965,63.8778,63.9417,72440.0
2020-11-06 09:45:00,70.01,70.13,69.99,70.01,78186.0,63.9417,64.0513,63.9234,63.9417,78186.0
2020-11-06 09:50:00,69.99,70.06,69.96,70.0,36128.0,63.9234,63.9874,63.896,63.9326,36128.0
2020-11-06 09:55:00,70.0,70.01,69.88,69.97,99772.0,63.9326,63.9417,63.823,63.9052,99772.0
2020-11-06 10:00:00,69.97,70.04,69.97,69.99,70999.0,63.9052,63.9691,63.9052,63.9234,70999.0
2020-11-06 10:05:00,69.97,70.16,69.97,70.15,257604.0,63.9052,64.0787,63.9052,64.0696,257604.0
2020-11-06 10:10:00,70.16,70.22,70.16,70.2,54084.0,64.0787,64.1335,64.0787,64.1152,54084.0
2020-11-06 10:15:00,70.19,70.27,70.18,70.26,85228.0,64.1061,64.1792,64.097,64.17,85228.0
2020-11-06 10:20:00,70.26,70.31,70.22,70.3,56756.0,64.17,64.2157,64.1335,64.2066,56756.0
2020-11-06 10:25:00,70.3,70.37,70.29,70.35,78087.0,64.2066,64.2705,64.1974,64.2522,78087.0
2020-11-06 10:30:00,70.34,70.35,70.25,70.26,70281.0,64.2431,64.2522,64.1609,64.17,70281.0
2020-11-06 10:35:00,70.27,70.32,70.26,70.26,21224.0,64.1792,64.2248,64.17,64.17,21224.0
2020-11-06 10:40:00,70.24,70.33,70.24,70.32,20088.0,64.1518,64.234,64.1518,64.2248,20088.0
2020-11-06 10:45:00,70.31,70.36,70.31,70.36,9227.0,64.2157,64.2614,64.2157,64.2614,9227.0
2020-11-06 10:50:00,70.36,70.44,70.36,70.42,16775.0,64.2614,64.3344,64.2614,64.3162,16775.0
2020-11-06 10:55:00,70.41,70.43,70.23,70.28,45934.0,64.307,64.3253,64.1426,64.1883,45934.0
2020-11-06 11:00:00,70.28,70.37,70.24,70.36,51134.0,64.1883,64.2705,64.1518,64.2614,51134.0
2020-11-06 11:05:00,70.36,70.4,70.35,70.4,18284.0,64.2614,64.2979,64.2522,64.2979,18284.0
2020-11-06 11:10:00,70.39,70.41,70.33,70.33,99988.0,64.2888,64.307,64.234,64.234,99988.0
2020-11-06 11:15:00,70.33,70.39,70.3,70.37,39281.0,64.234,64.2888,64.2066,64.2705,39281.0
2020-11-06 11:20:00,70.38,70.39,70.3,70.32,21716.0,64.2796,64.2888,64.2066,64.2248,21716.0
2020-11-06 11:25:00,70.33,70.33,70.25,70.3,81290.0,64.234,64.234,64.1609,64.2066,81290.0
2020-11-06 11:30:00,70.29,70.33,70.27,70.28,206357.0,64.1974,64.234,64.1792,64.1883,206357.0
2020-11-06 11:35:00,70.28,70.33,70.28,70.31,25993.0,64.1883,64.234,64.1883,64.2157,25993.0
2020-11-06 11:40:00,70.3,70.3,70.25,70.27,35423.0,64.2066,64.2066,64.1609,64.1792,35423.0
2020-11-06 11:45:00,70.27,70.29,70.25,70.26,40213.0,64.1792,64.1974,64.1609,64.17,40213.0
2020-11-06 11:50:00,70.25,70.32,70.24,70.26,17474.0,64.1609,64.2248,64.1518,64.17,17474.0
2020-11-06 11:55:00,70.25,70.25,70.19,70.23,44399.0,64.1609,64.1609,64.1061,64.1426,44399.0
2020-11-06 12:00:00,70.23,70.26,70.23,70.25,12175.0,64.1426,64.17,64.1426,64.1609,12175.0
2020-11-06 12:05:00,70.23,70.23,70.21,70.23,16423.0,64.1426,64.1426,64.1244,64.1426,16423.0
2020-11-06 12:10:00,70.23,70.27,70.22,70.24,8035.0,64.1426,64.1792,64.1335,64.1518,8035.0
2020-11-06 12:15:00,70.22,70.28,70.2,70.28,7233.0,64.1335,64.1883,64.1152,64.1883,7233.0
2020-11-06 12:20:00,70.27,70.29,70.26,70.27,19190.0,64.1792,64.1974,64.17,64.1792,19190.0
2020-11-06 12:25:00,70.27,70.28,70.24,70.26,9387.0,64.1792,64.1883,64.1518,64.17,9387.0
2020-11-06 12:30:00,70.27,70.34,70.27,70.33,24933.0,64.1792,64.2431,64.1792,64.234,24933.0
2020-11-06 12:35:00,70.32,70.34,70.28,70.32,43276.0,64.2248,64.2431,64.1883,64.2248,43276.0
2020-11-06 12:40:00,70.33,70.35,70.32,70.35,8791.0,64.234,64.2522,64.2248,64.2522,8791.0
2020-11-06 12:45:00,70.35,70.35,70.32,70.34,8961.0,64.2522,64.2522,64.2248,64.2431,8961.0
2020-11-06 12:50:00,70.35,70.39,70.35,70.39,16080.0,64.2522,64.2888,64.2522,64.2888,16080.0
2020-11-06 12:55:00,70.39,70.39,70.35,70.36,16192.0,64.2888,64.2888,64.2522,64.2614,16192.0
2020-11-06 13:00:00,70.37,70.39,70.33,70.34,34924.0,64.2705,64.2888,64.234,64.2431,34924.0
2020-11-06 13:05:00,70.35,70.35,70.33,70.34,3088.0,64.2522,64.2522,64.234,64.2431,3088.0
2020-11-06 13:10:00,70.35,70.36,70.34,70.34,8839.0,64.2522,64.2614,64.2431,64.2431,8839.0
2020-11-06 13:15:00,70.34,70.37,70.32,70.37,12534.0,64.2431,64.2705,64.2248,64.2705,12534.0
2020-11-06 13:20:00,70.36,70.37,70.33,70.37,3590.0,64.2614,64.2705,64.234,64.2705,3590.0
2020-11-06 13:25:00,70.37,70.39,70.35,70.35,2300.0,64.2705,64.2888,64.2522,64.2522,2300.0
2020-11-06 13:30:00,70.34,70.37,70.34,70.36,6463.0,64.2431,64.2705,64.2431,64.2614,6463.0
2020-11-06 13:35:00,70.38,70.4,70.37,70.39,3489.0,64.2796,64.2979,64.2705,64.2888,3489.0
2020-11-06 13:40:00,70.39,70.39,70.37,70.38,4716.0,64.2888,64.2888,64.2705,64.2796,4716.0
2020-11-06 13:45:00,70.38,70.41,70.36,70.37,31099.0,64.2796,64.307,64.2614,64.2705,31099.0
2020-11-06 13:50:00,70.39,70.39,70.36,70.39,8958.0,64.2888,64.2888,64.2614,64.2888,8958.0
2020-11-06 13:55:00,70.38,70.4,70.38,70.39,6470.0,64.2796,64.2979,64.2796,64.2888,6470.0
2020-11-06 14:00:00,70.4,70.41,70.38,70.39,10092.0,64.2979,64.307,64.2796,64.2888,10092.0
2020-11-06 14:05:00,70.39,70.41,70.38,70.4,6019.0,64.2888,64.307,64.2796,64.2979,6019.0
2020-11-06 14:10:00,70.41,70.43,70.4,70.41,16023.0,64.307,64.3253,64.2979,64.307,16023.0
2020-11-06 14:15:00,70.42,70.44,70.41,70.41,5744.0,64.3162,64.3344,64.307,64.307,5744.0
2020-11-06 14:20:00,70.41,70.44,70.4,70.41,15136.0,64.307,64.3344,64.2979,64.307,15136.0
2020-11-06 14:25:00,70.39,70.39,70.37,70.37,10047.0,64.2888,64.2888,64.2705,64.2705,10047.0
2020-11-06 14:30:00,70.38,70.41,70.38,70.4,3622.0,64.2796,64.307,64.2796,64.2979,3622.0
2020-11-06 14:35:00,70.4,70.44,70.38,70.41,251048.0,64.2979,64.3344,64.2796,64.307,251048.0
2020-11-06 14:40:00,70.4,70.44,70.4,70.41,39012.0,64.2979,64.3344,64.2979,64.307,39012.0
2020-11-06 14:45:00,70.4,70.4,70.38,70.4,7888.0,64.2979,64.2979,64.2796,64.2979,7888.0
2020-11-06 14:50:00,70.4,70.45,70.39,70.41,38115.0,64.2979,64.3436,64.2888,64.307,38115.0
2020-11-06 14:55:00,70.42,70.43,70.4,70.42,10601.0,64.3162,64.3253,64.2979,64.3162,10601.0
2020-11-06 15:00:00,70.41,70.41,70.33,70.37,22933.0,64.307,64.307,64.234,64.2705,22933.0
2020-11-06 15:05:00,70.37,70.38,70.33,70.37,24796.0,64.2705,64.2796,64.234,64.2705,24796.0
2020-11-06 15:10:00,70.37,70.4,70.36,70.38,20298.0,64.2705,64.2979,64.2614,64.2796,20298.0
2020-11-06 15:15:00,70.38,70.39,70.33,70.33,25138.0,64.2796,64.2888,64.234,64.234,25138.0
2020-11-06 15:20:00,70.34,70.34,70.28,70.31,39163.0,64.2431,64.2431,64.1883,64.2157,39163.0
2020-11-06 15:25:00,70.31,70.37,70.29,70.36,36020.0,64.2157,64.2705,64.1974,64.2614,36020.0
2020-11-06 15:30:00,70.35,70.39,70.34,70.38,37341.0,64.2522,64.2888,64.2431,64.2796,37341.0
2020-11-06 15:35:00,70.38,70.38,70.36,70.38,19602.0,64.2796,64.2796,64.2614,64.2796,19602.0
2020-11-06 15:40:00,70.38,70.43,70.38,70.42,35826.0,64.2796,64.3253,64.2796,64.3162,35826.0
2020-11-06 15:45:00,70.42,70.43,70.4,70.42,71764.0,64.3162,64.3253,64.2979,64.3162,71764.0
2020-11-06 15:50:00,70.43,70.45,70.33,70.33,119407.0,64.3253,64.3436,64.234,64.234,119407.0
2020-11-06 15:55:00,70.33,70.33,70.14,70.2,268779.0,64.234,64.234,64.0604,64.1152,268779.0
2020-11-09 09:30:00,72.43,72.49,72.26,72.29,333428.0,66.1519,66.2067,65.9967,66.0241,333428.0
2020-11-09 09:35:00,72.28,72.44,72.16,72.17,159214.0,66.0149,66.1611,65.9053,65.9145,159214.0
2020-11-09 09:40:00,72.2,72.2,71.99,72.06,131736.0,65.9419,65.9419,65.7501,65.814,131736.0
2020-11-09 09:45:00,72.06,72.14,71.95,72.02,127944.0,65.814,65.8871,65.7135,65.7775,127944.0
2020-11-09 09:50:00,72.02,72.06,71.84,71.86,118880.0,65.7775,65.814,65.6131,65.6313,118880.0
2020-11-09 09:55:00,71.85,71.85,71.65,71.67,84879.0,65.6222,65.6222,65.4395,65.4578,84879.0
2020-11-09 10:00:00,71.68,71.97,71.68,71.95,129438.0,65.4669,65.7318,65.4669,65.7135,129438.0
2020-11-09 10:05:00,71.96,71.99,71.77,71.81,107957.0,65.7227,65.7501,65.5491,65.5857,107957.0
2020-11-09 10:10:00,71.81,71.95,71.75,71.95,48507.0,65.5857,65.7135,65.5309,65.7135,48507.0
2020-11-09 10:15:00,71.95,72.03,71.92,72.0,118573.0,65.7135,65.7866,65.6861,65.7592,118573.0
2020-11-09 10:20:00,72.0,72.0,71.84,71.91,120629.0,65.7592,65.7592,65.6131,65.677,120629.0
2020-11-09 10:25:00,71.92,71.99,71.86,71.86,96349.0,65.6861,65.7501,65.6313,65.6313,96349.0
2020-11-09 10:30:00,71.85,71.91,71.82,71.86,46456.0,65.6222,65.677,65.5948,65.6313,46456.0
2020-11-09 10:35:00,71.85,71.85,71.64,71.65,41830.0,65.6222,65.6222,65.4304,65.4395,41830.0
2020-11-09 10:40:00,71.68,71.74,71.63,71.69,51925.0,65.4669,65.5217,65.4213,65.4761,51925.0
2020-11-09 10:45:00,71.69,71.72,71.49,71.52,148334.0,65.4761,65.5035,65.2934,65.3208,148334.0
2020-11-09 10:50:00,71.52,71.6,71.51,71.56,61296.0,65.3208,65.3939,65.3117,65.3573,61296.0
2020-11-09 10:55:00,71.55,71.56,71.4,71.53,111262.0,65.3482,65.3573,65.2112,65.3299,111262.0
2020-11-09 11:00:00,71.53,71.56,71.3,71.34,153044.0,65.3299,65.3573,65.1199,65.1564,153044.0
2020-11-09 11:05:00,71.34,71.4,71.28,71.38,79312.0,65.1564,65.2112,65.1016,65.193,79312.0
2020-11-09 11:10:00,71.39,71.4,71.21,71.25,102660.0,65.2021,65.2112,65.0377,65.0742,102660.0
2020-11-09 11:15:00,71.25,71.48,71.24,71.42,277012.0,65.0742,65.2843,65.0651,65.2295,277012.0
2020-11-09 11:20:00,71.41,71.55,71.37,71.54,103227.0,65.2204,65.3482,65.1838,65.3391,103227.0
2020-11-09 11:25:00,71.55,71.66,71.5,71.66,115213.0,65.3482,65.4487,65.3025,65.4487,115213.0
2020-11-09 11:30:00,71.66,71.7,71.5,71.55,202265.0,65.4487,65.4852,65.3025,65.3482,202265.0
2020-11-09 11:35:00,71.56,71.62,71.54,71.56,89752.0,65.3573,65.4121,65.3391,65.3573,89752.0
2020-11-09 11:40:00,71.56,71.56,71.4,71.43,142043.0,65.3573,65.3573,65.2112,65.2386,142043.0
2020-11-09 11:45:00,71.43,71.45,71.32,71.34,184398.0,65.2386,65.2569,65.1382,65.1564,184398.0
2020-11-09 11:50:00,71.34,71.41,71.26,71.4,75043.0,65.1564,65.2204,65.0834,65.2112,75043.0
2020-11-09 11:55:00,71.4,71.41,71.35,71.37,19190.0,65.2112,65.2204,65.1656,65.1838,19190.0
2020-11-09 12:00:00,71.38,71.43,71.35,71.38,28687.0,65.193,65.2386,65.1656,65.193,28687.0
2020-11-09 12:05:00,71.38,71.47,71.36,71.43,66503.0,65.193,65.2751,65.1747,65.2386,66503.0
2020-11-09 12:10:00,71.41,71.46,71.36,71.44,46834.0,65.2204,65.266,65.1747,65.2478,46834.0
2020-11-09 12:15:00,71.44,71.45,71.39,71.44,12406.0,65.2478,65.2569,65.2021,65.2478,12406.0
2020-11-09 12:20:00,71.43,71.54,71.43,71.54,31947.0,65.2386,65.3391,65.2386,65.3391,31947.0
2020-11-09 12:25:00,71.55,71.59,71.54,71.58,24215.0,65.3482,65.3847,65.3391,65.3756,24215.0
2020-11-09 12:30:00,71.59,71.63,71.55,71.63,33464.0,65.3847,65.4213,65.3482,65.4213,33464.0
2020-11-09 12:35:00,71.63,71.64,71.6,71.64,16345.0,65.4213,65.4304,65.3939,65.4304,16345.0
2020-11-09 12:40:00,71.64,71.66,71.61,71.65,23244.0,65.4304,65.4487,65.403,65.4395,23244.0
2020-11-09 12:45:00,71.64,71.65,71.57,71.59,31422.0,65.4304,65.4395,65.3665,65.3847,31422.0
2020-11-09 12:50:00,71.59,71.62,71.54,71.54,29866.0,65.3847,65.4121,65.3391,65.3391,29866.0
2020-11-09 12:55:00,71.53,71.63,71.52,71.63,26725.0,65.3299,65.4213,65.3208,65.4213,26725.0
2020-11-09 13:00:00,71.63,71.71,71.63,71.68,25177.0,65.4213,65.4943,65.4213,65.4669,25177.0
2020-11-09 13:05:00,71.69,71.75,71.68,71.75,12450.0,65.4761,65.5309,65.4669,65.5309,12450.0
2020-11-09 13:10:00,71.74,71.76,71.7,71.7,17501.0,65.5217,65.54,65.4852,65.4852,17501.0
2020-11-09 13:15:00,71.7,71.7,71.62,71.65,15878.0,65.4852,65.4852,65.4121,65.4395,15878.0
2020-11-09 13:20:00,71.63,71.63,71.59,71.6,14132.0,65.4213,65.4213,65.3847,65.3939,14132.0
2020-11-09 13:25:00,71.59,71.6,71.57,71.6,19294.0,65.3847,65.3939,65.3665,65.3939,19294.0
2020-11-09 13:30:00,71.61,71.63,71.58,71.62,6528.0,65.403,65.4213,65.3756,65.4121,6528.0
2020-11-09 13:35:00,71.61,71.61,71.58,71.58,12637.0,65.403,65.403,65.3756,65.3756,12637.0
2020-11-09 13:40:00,71.57,71.57,71.51,71.52,19116.0,65.3665,65.3665,65.3117,65.3208,19116.0
2020-11-09 13:45:00,71.52,71.52,71.48,71.51,20080.0,65.3208,65.3208,65.2843,65.3117,20080.0
2020-11-09 13:50:00,71.51,71.52,71.47,71.48,13618.0,65.3117,65.3208,65.2751,65.2843,13618.0
2020-11-09 13:55:00,71.47,71.55,71.44,71.55,12225.0,65.2751,65.3482,65.2478,65.3482,12225.0
2020-11-09 14:00:00,71.54,71.54,71.48,71.5,13072.0,65.3391,65.3391,65.2843,65.3025,13072.0
2020-11-09 14:05:00,71.49,71.5,71.39,71.4,46425.0,65.2934,65.3025,65.2021,65.2112,46425.0
2020-11-09 14:10:00,71.39,71.39,71.34,71.37,52959.0,65.2021,65.2021,65.1564,65.1838,52959.0
2020-11-09 14:15:00,71.36,71.42,71.31,71.41,45475.0,65.1747,65.2295,65.129,65.2204,45475.0
2020-11-09 14:20:00,71.4,71.4,71.31,71.31,18848.0,65.2112,65.2112,65.129,65.129,18848.0
2020-11-09 14:25:00,71.3,71.36,71.29,71.33,23360.0,65.1199,65.1747,65.1108,65.1473,23360.0
2020-11-09 14:30:00,71.34,71.34,71.26,71.26,19038.0,65.1564,65.1564,65.0834,65.0834,19038.0
2020-11-09 14:35:00,71.25,71.39,71.25,71.39,14416.0,65.0742,65.2021,65.0742,65.2021,14416.0
2020-11-09 14:40:00,71.38,71.44,71.37,71.44,57129.0,65.193,65.2478,65.1838,65.2478,57129.0
2020-11-09 14:45:00,71.44,71.45,71.42,71.45,38331.0,65.2478,65.2569,65.2295,65.2569,38331.0
2020-11-09 14:50:00,71.45,71.45,71.36,71.37,12714.0,65.2569,65.2569,65.1747,65.1838,12714.0
2020-11-09 14:55:00,71.38,71.43,71.37,71.42,11099.0,65.193,65.2386,65.1838,65.2295,11099.0
2020-11-09 15:00:00,71.42,71.45,71.39,71.45,60694.0,65.2295,65.2569,65.2021,65.2569,60694.0
2020-11-09 15:05:00,71.45,71.47,71.4,71.46,31208.0,65.2569,65.2751,65.2112,65.266,31208.0
2020-11-09 15:10:00,71.47,71.47,71.4,71.41,96842.0,65.2751,65.2751,65.2112,65.2204,96842.0
2020-11-09 15:15:00,71.42,71.46,71.38,71.38,19490.0,65.2295,65.266,65.193,65.193,19490.0
2020-11-09 15:20:00,71.38,71.38,71.29,71.32,18417.0,65.193,65.193,65.1108,65.1382,18417.0
2020-11-09 15:25:00,71.32,71.32,71.2,71.2,45420.0,65.1382,65.1382,65.0286,65.0286,45420.0
2020-11-09 15:30:00,71.21,71.29,71.21,71.23,42210.0,65.0377,65.1108,65.0377,65.056,42210.0
2020-11-09 15:35:00,71.24,71.26,71.21,71.26,17880.0,65.0651,65.0834,65.0377,65.0834,17880.0
2020-11-09 15:40:00,71.26,71.3,71.24,71.26,69366.0,65.0834,65.1199,65.0651,65.0834,69366.0
2020-11-09 15:45:00,71.27,71.28,71.18,71.24,107967.0,65.0925,65.1016,65.0103,65.0651,107967.0
2020-11-09 15:50:00,71.23,71.24,71.02,71.03,127394.0,65.056,65.0651,64.8642,64.8733,127394.0
2020-11-09 15:55:00,71.03,71.03,70.88,70.88,189360.0,64.8733,64.8733,64.7363,64.7363,189360.0
2020-11-10 09:30:00,71.26,71.53,71.24,71.38,269137.0,65.0834,65.3299,65.0651,65.193,269137.0
2020-11-10 09:35:00,71.4,71.41,71.22,71.26,170746.0,65.2112,65.2204,65.0468,65.0834,170746.0
2020-11-10 09:40:00,71.26,71.35,71.17,71.28,175297.0,65.0834,65.1656,65.0012,65.1016,175297.0
2020-11-10 09:45:00,71.28,71.3,71.17,71.29,159086.0,65.1016,65.1199,65.0012,65.1108,159086.0
2020-11-10 09:50:00,71.29,71.38,71.29,71.32,87769.0,65.1108,65.193,65.1108,65.1382,87769.0
2020-11-10 09:55:00,71.31,71.38,71.3,71.3,48489.0,65.129,65.193,65.1199,65.1199,48489.0
2020-11-10 10:00:00,71.3,71.43,71.28,71.42,80651.0,65.1199,65.2386,65.1016,65.2295,80651.0
2020-11-10 10:05:00,71.4,71.42,71.27,71.33,117229.0,65.2112,65.2295,65.0925,65.1473,117229.0
2020-11-10 10:10:00,71.35,71.45,71.35,71.38,100381.0,65.1656,65.2569,65.1656,65.193,100381.0
2020-11-10 10:15:00,71.38,71.46,71.34,71.43,80552.0,65.193,65.266,65.1564,65.2386,80552.0
2020-11-10 10:20:00,71.42,71.46,71.29,71.31,157218.0,65.2295,65.266,65.1108,65.129,157218.0
2020-11-10 10:25:00,71.32,71.32,71.23,71.25,23092.0,65.1382,65.1382,65.056,65.0742,23092.0
2020-11-10 10:30:00,71.25,71.3,71.23,71.28,56950.0,65.0742,65.1199,65.056,65.1016,56950.0
2020-11-10 10:35:00,71.27,71.3,71.06,71.08,48593.0,65.0925,65.1199,64.9007,64.919,48593.0
2020-11-10 10:40:00,71.09,71.17,71.03,71.05,74644.0,64.9281,65.0012,64.8733,64.8916,74644.0
2020-11-10 10:45:00,71.06,71.22,71.06,71.21,225288.0,64.9007,65.0468,64.9007,65.0377,225288.0
2020-11-10 10:50:00,71.21,71.26,71.15,71.17,52309.0,65.0377,65.0834,64.9829,65.0012,52309.0
2020-11-10 10:55:00,71.16,71.23,71.14,71.22,94863.0,64.992,65.056,64.9738,65.0468,94863.0
2020-11-10 11:00:00,71.23,71.34,71.21,71.31,14533.0,65.056,65.1564,65.0377,65.129,14533.0
2020-11-10 11:05:00,71.32,71.38,71.3,71.36,46998.0,65.1382,65.193,65.1199,65.1747,46998.0
2020-11-10 11:10:00,71.37,71.41,71.36,71.39,43410.0,65.1838,65.2204,65.1747,65.2021,43410.0
2020-11-10 11:15:00,71.39,71.42,71.33,71.36,39687.0,65.2021,65.2295,65.1473,65.1747,39687.0
2020-11-10 11:20:00,71.36,71.39,71.31,71.36,41192.0,65.1747,65.2021,65.129,65.1747,41192.0
2020-11-10 11:25:00,71.37,71.49,71.36,71.49,35275.0,65.1838,65.2934,65.1747,65.2934,35275.0
2020-11-10 11:30:00,71.49,71.52,71.45,71.46,82223.0,65.2934,65.3208,65.2569,65.266,82223.0
2020-11-10 11:35:00,71.47,71.51,71.43,71.51,67623.0,65.2751,65.3117,65.2386,65.3117,67623.0
2020-11-10 11:40:00,71.51,71.61,71.51,71.61,68052.0,65.3117,65.403,65.3117,65.403,68052.0
2020-11-10 11:45:00,71.61,71.63,71.55,71.56,43010.0,65.403,65.4213,65.3482,65.3573,43010.0
2020-11-10 11:50:00,71.55,71.58,71.48,71.52,10777.0,65.3482,65.3756,65.2843,65.3208,10777.0
2020-11-10 11:55:00,71.5,71.56,71.49,71.49,11621.0,65.3025,65.3573,65.2934,65.2934,11621.0
2020-11-10 12:00:00,71.48,71.68,71.48,71.64,30233.0,65.2843,65.4669,65.2843,65.4304,30233.0
2020-11-10 12:05:00,71.64,71.69,71.62,71.68,33113.0,65.4304,65.4761,65.4121,65.4669,33113.0
2020-11-10 12:10:00,71.66,71.77,71.66,71.77,11119.0,65.4487,65.5491,65.4487,65.5491,11119.0
2020-11-10 12:15:00,71.77,71.78,71.73,71.77,19662.0,65.5491,65.5583,65.5126,65.5491,19662.0
2020-11-10 12:20:00,71.75,71.77,71.71,71.73,12347.0,65.5309,65.5491,65.4943,65.5126,12347.0
2020-11-10 12:25:00,71.74,71.76,71.67,71.68,16682.0,65.5217,65.54,65.4578,65.4669,16682.0
2020-11-10 12:30:00,71.69,71.73,71.67,71.69,13283.0,65.4761,65.5126,65.4578,65.4761,13283.0
2020-11-10 12:35:00,71.67,71.69,71.63,71.64,9779.0,65.4578,65.4761,65.4213,65.4304,9779.0
2020-11-10 12:40:00,71.65,71.69,71.62,71.67,20156.0,65.4395,65.4761,65.4121,65.4578,20156.0
2020-11-10 12:45:00,71.67,71.77,71.67,71.75,16824.0,65.4578,65.5491,65.4578,65.5309,16824.0
2020-11-10 12:50:00,71.75,71.77,71.7,71.73,26725.0,65.5309,65.5491,65.4852,65.5126,26725.0
2020-11-10 12:55:00,71.74,71.75,71.71,71.72,14250.0,65.5217,65.5309,65.4943,65.5035,14250.0
2020-11-10 13:00:00,71.71,71.78,71.71,71.77,18151.0,65.4943,65.5583,65.4943,65.5491,18151.0
2020-11-10 13:05:00,71.77,71.78,71.73,71.74,11948.0,65.5491,65.5583,65.5126,65.5217,11948.0
2020-11-10 13:10:00,71.74,71.74,71.65,71.65,11411.0,65.5217,65.5217,65.4395,65.4395,11411.0
2020-11-10 13:15:00,71.65,71.66,71.63,71.63,10394.0,65.4395,65.4487,65.4213,65.4213,10394.0
2020-11-10 13:20:00,71.64,71.64,71.49,71.49,19925.0,65.4304,65.4304,65.2934,65.2934,19925.0
2020-11-10 13:25:00,71.48,71.54,71.48,71.51,104487.0,65.2843,65.3391,65.2843,65.3117,104487.0
2020-11-10 13:30:00,71.5,71.5,71.44,71.47,19293.0,65.3025,65.3025,65.2478,65.2751,19293.0
2020-11-10 13:35:00,71.47,71.6,71.47,71.59,24099.0,65.2751,65.3939,65.2751,65.3847,24099.0
2020-11-10 13:40:00,71.6,71.64,71.6,71.63,4478.0,65.3939,65.4304,65.3939,65.4213,4478.0
2020-11-10 13:45:00,71.63,71.64,71.6,71.61,9460.0,65.4213,65.4304,65.3939,65.403,9460.0
2020-11-10 13:50:00,71.61,71.71,71.6,71.7,45473.0,65.403,65.4943,65.3939,65.4852,45473.0
2020-11-10 13:55:00,71.7,71.73,71.68,71.7,20454.0,65.4852,65.5126,65.4669,65.4852,20454.0
2020-11-10 14:00:00,71.7,71.71,71.6,71.62,34253.0,65.4852,65.4943,65.3939,65.4121,34253.0
2020-11-10 14:05:00,71.63,71.66,71.63,71.66,19329.0,65.4213,65.4487,65.4213,65.4487,19329.0
2020-11-10 14:10:00,71.67,71.67,71.54,71.56,16409.0,65.4578,65.4578,65.3391,65.3573,16409.0
2020-11-10 14:15:00,71.57,71.58,71.48,71.51,20015.0,65.3665,65.3756,65.2843,65.3117,20015.0
2020-11-10 14:20:00,71.52,71.55,71.47,71.54,31800.0,65.3208,65.3482,65.2751,65.3391,31800.0
2020-11-10 14:25:00,71.56,71.6,71.44,71.52,64582.0,65.3573,65.3939,65.2478,65.3208,64582.0
2020-11-10 14:30:00,71.52,71.7,71.52,71.7,41191.0,65.3208,65.4852,65.3208,65.4852,41191.0
2020-11-10 14:35:00,71.68,71.7,71.63,71.68,19469.0,65.4669,65.4852,65.4213,65.4669,19469.0
2020-11-10 14:40:00,71.69,71.71,71.59,71.62,25127.0,65.4761,65.4943,65.3847,65.4121,25127.0
2020-11-10 14:45:00,71.62,71.67,71.59,71.63,16656.0,65.4121,65.4578,65.3847,65.4213,16656.0
2020-11-10 14:50:00,71.61,71.68,71.61,71.66,16232.0,65.403,65.4669,65.403,65.4487,16232.0
2020-11-10 14:55:00,71.65,71.68,71.64,71.67,7773.0,65.4395,65.4669,65.4304,65.4578,7773.0
2020-11-10 15:00:00,71.65,71.71,71.63,71.66,17135.0,65.4395,65.4943,65.4213,65.4487,17135.0
2020-11-10 15:05:00,71.66,71.66,71.6,71.61,13099.0,65.4487,65.4487,65.3939,65.403,13099.0
2020-11-10 15:10:00,71.61,71.66,71.58,71.59,9618.0,65.403,65.4487,65.3756,65.3847,9618.0
2020-11-10 15:15:00,71.59,71.7,71.59,71.68,19461.0,65.3847,65.4852,65.3847,65.4669,19461.0
2020-11-10 15:20:00,71.69,71.71,71.66,71.67,13365.0,65.4761,65.4943,65.4487,65.4578,13365.0
2020-11-10 15:25:00,71.67,71.68,71.61,71.66,28531.0,65.4578,65.4669,65.403,65.4487,28531.0
2020-11-10 15:30:00,71.66,71.67,71.61,71.62,47062.0,65.4487,65.4578,65.403,65.4121,47062.0
2020-11-10 15:35:00,71.62,71.63,71.59,71.59,32640.0,65.4121,65.4213,65.3847,65.3847,32640.0
2020-11-10 15:40:00,71.6,71.65,71.6,71.64,30421.0,65.3939,65.4395,65.3939,65.4304,30421.0
2020-11-10 15:45:00,71.64,71.65,71.58,71.58,27696.0,65.4304,65.4395,65.3756,65.3756,27696.0
2020-11-10 15:50:00,71.59,71.61,71.52,71.56,58637.0,65.3847,65.403,65.3208,65.3573,58637.0
2020-11-10 15:55:00,71.56,71.6,71.51,71.55,123268.0,65.3573,65.3939,65.3117,65.3482,123268.0
2020-11-11 09:30:00,72.46,72.5,72.27,72.34,127475.0,66.1793,66.2159,66.0058,66.0697,127475.0
2020-11-11 09:35:00,72.35,72.39,72.3,72.37,79535.0,66.0789,66.1154,66.0332,66.0971,79535.0
2020-11-11 09:40:00,72.37,72.44,72.31,72.44,176711.0,66.0971,66.1611,66.0423,66.1611,176711.0
2020-11-11 09:45:00,72.44,72.45,72.35,72.39,33666.0,66.1611,66.1702,66.0789,66.1154,33666.0
2020-11-11 09:50:00,72.4,72.4,72.29,72.3,35410.0,66.1245,66.1245,66.0241,66.0332,35410.0
2020-11-11 09:55:00,72.3,72.35,72.22,72.23,55924.0,66.0332,66.0789,65.9601,65.9693,55924.0
2020-11-11 10:00:00,72.24,72.28,72.18,72.2,69460.0,65.9784,66.0149,65.9236,65.9419,69460.0
2020-11-11 10:05:00,72.2,72.28,72.2,72.26,71967.0,65.9419,66.0149,65.9419,65.9967,71967.0
2020-11-11 10:10:00,72.26,72.26,72.18,72.22,61208.0,65.9967,65.9967,65.9236,65.9601,61208.0
2020-11-11 10:15:00,72.23,72.27,72.14,72.22,61768.0,65.9693,66.0058,65.8871,65.9601,61768.0
2020-11-11 10:20:00,72.2,72.22,72.13,72.13,127687.0,65.9419,65.9601,65.8779,65.8779,127687.0
2020-11-11 10:25:00,72.12,72.22,72.12,72.22,46408.0,65.8688,65.9601,65.8688,65.9601,46408.0
2020-11-11 10:30:00,72.22,72.25,72.17,72.18,103428.0,65.9601,65.9875,65.9145,65.9236,103428.0
2020-11-11 10:35:00,72.18,72.23,72.17,72.2,61690.0,65.9236,65.9693,65.9145,65.9419,61690.0
2020-11-11 10:40:00,72.21,72.23,72.14,72.17,50933.0,65.951,65.9693,65.8871,65.9145,50933.0
2020-11-11 10:45:00,72.18,72.2,72.15,72.18,54002.0,65.9236,65.9419,65.8962,65.9236,54002.0
2020-11-11 10:50:00,72.17,72.23,72.17,72.21,32437.0,65.9145,65.9693,65.9145,65.951,32437.0
2020-11-11 10:55:00,72.22,72.28,72.22,72.26,44784.0,65.9601,66.0149,65.9601,65.9967,44784.0
2020-11-11 11:00:00,72.26,72.26,72.21,72.23,31997.0,65.9967,65.9967,65.951,65.9693,31997.0
2020-11-11 11:05:00,72.22,72.25,72.2,72.23,67670.0,65.9601,65.9875,65.9419,65.9693,67670.0
2020-11-11 11:10:00,72.23,72.25,72.18,72.2,98191.0,65.9693,65.9875,65.9236,65.9419,98191.0
2020-11-11 11:15:00,72.2,72.24,72.19,72.23,23681.0,65.9419,65.9784,65.9327,65.9693,23681.0
2020-11-11 11:20:00,72.23,72.26,72.21,72.25,102541.0,65.9693,65.9967,65.951,65.9875,102541.0
2020-11-11 11:25:00,72.26,72.34,72.26,72.3,52329.0,65.9967,66.0697,65.9967,66.0332,52329.0
2020-11-11 11:30:00,72.3,72.31,72.26,72.27,28390.0,66.0332,66.0423,65.9967,66.0058,28390.0
2020-11-11 11:35:00,72.26,72.27,72.2,72.21,115404.0,65.9967,66.0058,65.9419,65.951,115404.0
2020-11-11 11:40:00,72.21,72.26,72.2,72.26,54828.0,65.951,65.9967,65.9419,65.9967,54828.0
2020-11-11 11:45:00,72.26,72.3,72.23,72.3,68741.0,65.9967,66.0332,65.9693,66.0332,68741.0
2020-11-11 11:50:00,72.3,72.35,72.29,72.32,23146.0,66.0332,66.0789,66.0241,66.0515,23146.0
2020-11-11 11:55:00,72.33,72.36,72.32,72.36,6643.0,66.0606,66.088,66.0515,66.088,6643.0
2020-11-11 12:00:00,72.36,72.38,72.34,72.37,3306.0,66.088,66.1063,66.0697,66.0971,3306.0
2020-11-11 12:05:00,72.38,72.45,72.37,72.45,10944.0,66.1063,66.1702,66.0971,66.1702,10944.0
2020-11-11 12:10:00,72.45,72.48,72.45,72.46,13704.0,66.1702,66.1976,66.1702,66.1793,13704.0
2020-11-11 12:15:00,72.47,72.48,72.42,72.42,5788.0,66.1885,66.1976,66.1428,66.1428,5788.0
2020-11-11 12:20:00,72.42,72.43,72.39,72.42,14542.0,66.1428,66.1519,66.1154,66.1428,14542.0
2020-11-11 12:25:00,72.42,72.44,72.41,72.43,8779.0,66.1428,66.1611,66.1337,66.1519,8779.0
2020-11-11 12:30:00,72.45,72.49,72.45,72.48,10262.0,66.1702,66.2067,66.1702,66.1976,10262.0
2020-11-11 12:35:00,72.48,72.52,72.47,72.47,33576.0,66.1976,66.2341,66.1885,66.1885,33576.0
2020-11-11 12:40:00,72.47,72.5,72.47,72.5,4463.0,66.1885,66.2159,66.1885,66.2159,4463.0
2020-11-11 12:45:00,72.51,72.54,72.5,72.52,9746.0,66.225,66.2524,66.2159,66.2341,9746.0
2020-11-11 12:50:00,72.52,72.54,72.51,72.54,6982.0,66.2341,66.2524,66.225,66.2524,6982.0
2020-11-11 12:55:00,72.54,72.54,72.52,72.53,3050.0,66.2524,66.2524,66.2341,66.2433,3050.0
2020-11-11 13:00:00,72.53,72.54,72.53,72.53,2756.0,66.2433,66.2524,66.2433,66.2433,2756.0
2020-11-11 13:05:00,72.53,72.54,72.51,72.52,13301.0,66.2433,66.2524,66.225,66.2341,13301.0
2020-11-11 13:10:00,72.52,72.53,72.5,72.5,8958.0,66.2341,66.2433,66.2159,66.2159,8958.0
2020-11-11 13:15:00,72.51,72.55,72.51,72.55,5472.0,66.225,66.2615,66.225,66.2615,5472.0
2020-11-11 13:20:00,72.54,72.57,72.54,72.54,5980.0,66.2524,66.2798,66.2524,66.2524,5980.0
2020-11-11 13:25:00,72.53,72.54,72.49,72.5,15434.0,66.2433,66.2524,66.2067,66.2159,15434.0
2020-11-11 13:30:00,72.51,72.54,72.51,72.53,67365.0,66.225,66.2524,66.225,66.2433,67365.0
2020-11-11 13:35:00,72.53,72.59,72.52,72.58,27372.0,66.2433,66.2981,66.2341,66.2889,27372.0
2020-11-11 13:40:00,72.59,72.6,72.5,72.5,24835.0,66.2981,66.3072,66.2159,66.2159,24835.0
2020-11-11 13:45:00,72.51,72.52,72.49,72.51,23438.0,66.225,66.2341,66.2067,66.225,23438.0
2020-11-11 13:50:00,72.51,72.55,72.5,72.55,12450.0,66.225,66.2615,66.2159,66.2615,12450.0
2020-11-11 13:55:00,72.56,72.56,72.5,72.52,22088.0,66.2707,66.2707,66.2159,66.2341,22088.0
2020-11-11 14:00:00,72.53,72.59,72.52,72.58,20457.0,66.2433,66.2981,66.2341,66.2889,20457.0
2020-11-11 14:05:00,72.58,72.6,72.57,72.57,8791.0,66.2889,66.3072,66.2798,66.2798,8791.0
2020-11-11 14:10:00,72.57,72.6,72.57,72.58,6644.0,66.2798,66.3072,66.2798,66.2889,6644.0
2020-11-11 14:15:00,72.57,72.59,72.56,72.57,7456.0,66.2798,66.2981,66.2707,66.2798,7456.0
2020-11-11 14:20:00,72.57,72.6,72.56,72.56,10972.0,66.2798,66.3072,66.2707,66.2707,10972.0
2020-11-11 14:25:00,72.57,72.57,72.48,72.49,18386.0,66.2798,66.2798,66.1976,66.2067,18386.0
2020-11-11 14:30:00,72.48,72.52,72.46,72.51,14456.0,66.1976,66.2341,66.1793,66.225,14456.0
2020-11-11 14:35:00,72.5,72.58,72.5,72.53,243519.0,66.2159,66.2889,66.2159,66.2433,243519.0
2020-11-11 14:40:00,72.52,72.52,72.47,72.5,13344.0,66.2341,66.2341,66.1885,66.2159,13344.0
2020-11-11 14:45:00,72.5,72.5,72.34,72.39,100257.0,66.2159,66.2159,66.0697,66.1154,100257.0
2020-11-11 14:50:00,72.38,72.39,72.32,72.34,13276.0,66.1063,66.1154,66.0515,66.0697,13276.0
2020-11-11 14:55:00,72.34,72.4,72.33,72.37,122615.0,66.0697,66.1245,66.0606,66.0971,122615.0
2020-11-11 15:00:00,72.37,72.37,72.33,72.33,9536.0,66.0971,66.0971,66.0606,66.0606,9536.0
2020-11-11 15:05:00,72.33,72.37,72.32,72.37,10479.0,66.0606,66.0971,66.0515,66.0971,10479.0
2020-11-11 15:10:00,72.36,72.4,72.34,72.36,112893.0,66.088,66.1245,66.0697,66.088,112893.0
2020-11-11 15:15:00,72.36,72.38,72.33,72.38,19602.0,66.088,66.1063,66.0606,66.1063,19602.0
2020-11-11 15:20:00,72.38,72.38,72.29,72.33,19096.0,66.1063,66.1063,66.0241,66.0606,19096.0
2020-11-11 15:25:00,72.34,72.36,72.32,72.32,10412.0,66.0697,66.088,66.0515,66.0515,10412.0
2020-11-11 15:30:00,72.31,72.34,72.29,72.33,27802.0,66.0423,66.0697,66.0241,66.0606,27802.0
2020-11-11 15:35:00,72.31,72.37,72.31,72.37,11048.0,66.0423,66.0971,66.0423,66.0971,11048.0
2020-11-11 15:40:00,72.37,72.39,72.36,72.38,35167.0,66.0971,66.1154,66.088,66.1063,35167.0
2020-11-11 15:45:00,72.38,72.42,72.36,72.42,71161.0,66.1063,66.1428,66.088,66.1428,71161.0
2020-11-11 15:50:00,72.43,72.46,72.38,72.42,67497.0,66.1519,66.1793,66.1063,66.1428,67497.0
2020-11-11 15:55:00,72.42,72.53,72.38,72.53,207445.0,66.1428,66.2433,66.1063,66.2433,207445.0
2020-11-12 09:30:00,72.32,72.32,72.16,72.28,112123.0,66.0515,66.0515,65.9053,66.0149,112123.0
2020-11-12 09:35:00,72.28,72.37,72.24,72.33,83915.0,66.0149,66.0971,65.9784,66.0606,83915.0
2020-11-12 09:40:00,72.32,72.34,72.24,72.33,53684.0,66.0515,66.0697,65.9784,66.0606,53684.0
2020-11-12 09:45:00,72.35,72.36,72.18,72.18,25936.0,66.0789,66.088,65.9236,65.9236,25936.0
2020-11-12 09:50:00,72.17,72.24,72.16,72.22,22725.0,65.9145,65.9784,65.9053,65.9601,22725.0
2020-11-12 09:55:00,72.19,72.28,72.16,72.25,10920.0,65.9327,66.0149,65.9053,65.9875,10920.0
2020-11-12 10:00:00,72.24,72.3,72.24,72.29,161903.0,65.9784,66.0332,65.9784,66.0241,161903.0
2020-11-12 10:05:00,72.31,72.35,72.3,72.34,22751.0,66.0423,66.0789,66.0332,66.0697,22751.0
2020-11-12 10:10:00,72.34,72.41,72.33,72.41,18652.0,66.0697,66.1337,66.0606,66.1337,18652.0
2020-11-12 10:15:00,72.42,72.42,72.37,72.4,25482.0,66.1428,66.1428,66.0971,66.1245,25482.0
2020-11-12 10:20:00,72.41,72.42,72.28,72.29,91234.0,66.1337,66.1428,66.0149,66.0241,91234.0
2020-11-12 10:25:00,72.29,72.32,72.25,72.26,18402.0,66.0241,66.0515,65.9875,65.9967,18402.0
2020-11-12 10:30:00,72.27,72.31,72.26,72.29,19413.0,66.0058,66.0423,65.9967,66.0241,19413.0
2020-11-12 10:35:00,72.28,72.36,72.28,72.35,17256.0,66.0149,66.088,66.0149,66.0789,17256.0
2020-11-12 10:40:00,72.36,72.44,72.36,72.44,36738.0,66.088,66.1611,66.088,66.1611,36738.0
2020-11-12 10:45:00,72.44,72.46,72.4,72.45,18085.0,66.1611,66.1793,66.1245,66.1702,18085.0
2020-11-12 10:50:00,72.46,72.48,72.45,72.46,29052.0,66.1793,66.1976,66.1702,66.1793,29052.0
2020-11-12 10:55:00,72.46,72.48,72.42,72.42,8105.0,66.1793,66.1976,66.1428,66.1428,8105.0
2020-11-12 11:00:00,72.41,72.42,72.38,72.38,7631.0,66.1337,66.1428,66.1063,66.1063,7631.0
2020-11-12 11:05:00,72.38,72.4,72.34,72.34,11846.0,66.1063,66.1245,66.0697,66.0697,11846.0
2020-11-12 11:10:00,72.34,72.36,72.3,72.3,35004.0,66.0697,66.088,66.0332,66.0332,35004.0
2020-11-12 11:15:00,72.31,72.32,72.3,72.3,7045.0,66.0423,66.0515,66.0332,66.0332,7045.0
2020-11-12 11:20:00,72.31,72.32,72.28,72.31,31322.0,66.0423,66.0515,66.0149,66.0423,31322.0
2020-11-12 11:25:00,72.31,72.45,72.3,72.45,241882.0,66.0423,66.1702,66.0332,66.1702,241882.0
2020-11-12 11:30:00,72.45,72.47,72.42,72.45,76356.0,66.1702,66.1885,66.1428,66.1702,76356.0
2020-11-12 11:35:00,72.44,72.46,72.38,72.38,34190.0,66.1611,66.1793,66.1063,66.1063,34190.0
2020-11-12 11:40:00,72.38,72.38,72.33,72.34,60459.0,66.1063,66.1063,66.0606,66.0697,60459.0
2020-11-12 11:45:00,72.35,72.43,72.34,72.37,36593.0,66.0789,66.1519,66.0697,66.0971,36593.0
2020-11-12 11:50:00,72.37,72.41,72.37,72.39,30941.0,66.0971,66.1337,66.0971,66.1154,30941.0
2020-11-12 11:55:00,72.4,72.42,72.4,72.4,14557.0,66.1245,66.1428,66.1245,66.1245,14557.0
2020-11-12 12:00:00,72.39,72.4,72.38,72.39,6145.0,66.1154,66.1245,66.1063,66.1154,6145.0
2020-11-12 12:05:00,72.4,72.4,72.38,72.4,4080.0,66.1245,66.1245,66.1063,66.1245,4080.0
2020-11-12 12:10:00,72.37,72.4,72.37,72.4,2308.0,66.0971,66.1245,66.0971,66.1245,2308.0
2020-11-12 12:15:00,72.4,72.4,72.37,72.37,8204.0,66.1245,66.1245,66.0971,66.0971,8204.0
2020-11-12 12:20:00,72.37,72.37,72.33,72.33,2054.0,66.0971,66.0971,66.0606,66.0606,2054.0
2020-11-12 12:25:00,72.34,72.34,72.26,72.26,13333.0,66.0697,66.0697,65.9967,65.9967,13333.0
2020-11-12 12:30:00,72.27,72.31,72.26,72.31,9854.0,66.0058,66.0423,65.9967,66.0423,9854.0
2020-11-12 12:35:00,72.32,72.34,72.28,72.3,4432.0,66.0515,66.0697,66.0149,66.0332,4432.0
2020-11-12 12:40:00,72.29,72.29,72.22,72.23,10128.0,66.0241,66.0241,65.9601,65.9693,10128.0
2020-11-12 12:45:00,72.23,72.23,72.13,72.14,18606.0,65.9693,65.9693,65.8779,65.8871,18606.0
2020-11-12 12:50:00,72.15,72.18,72.1,72.17,22816.0,65.8962,65.9236,65.8505,65.9145,22816.0
2020-11-12 12:55:00,72.17,72.17,72.14,72.17,4436.0,65.9145,65.9145,65.8871,65.9145,4436.0
2020-11-12 13:00:00,72.17,72.18,72.13,72.15,37702.0,65.9145,65.9236,65.8779,65.8962,37702.0
2020-11-12 13:05:00,72.16,72.16,72.09,72.11,14200.0,65.9053,65.9053,65.8414,65.8597,14200.0
2020-11-12 13:10:00,72.12,72.12,72.03,72.11,11151.0,65.8688,65.8688,65.7866,65.8597,11151.0
2020-11-12 13:15:00,72.12,72.12,72.01,72.06,8001.0,65.8688,65.8688,65.7683,65.814,8001.0
2020-11-12 13:20:00,72.06,72.1,72.0,72.01,21477.0,65.814,65.8505,65.7592,65.7683,21477.0
2020-11-12 13:25:00,72.0,72.07,71.99,72.01,22422.0,65.7592,65.8231,65.7501,65.7683,22422.0
2020-11-12 13:30:00,72.0,72.05,71.98,72.02,46990.0,65.7592,65.8049,65.7409,65.7775,46990.0
2020-11-12 13:35:00,72.02,72.08,72.01,72.08,6873.0,65.7775,65.8323,65.7683,65.8323,6873.0
2020-11-12 13:40:00,72.07,72.1,72.03,72.04,86556.0,65.8231,65.8505,65.7866,65.7957,86556.0
2020-11-12 13:45:00,72.04,72.04,71.99,72.01,13252.0,65.7957,65.7957,65.7501,65.7683,13252.0
2020-11-12 13:50:00,72.02,72.07,72.01,72.07,6699.0,65.7775,65.8231,65.7683,65.8231,6699.0
2020-11-12 13:55:00,72.08,72.09,72.06,72.08,7361.0,65.8323,65.8414,65.814,65.8323,7361.0
2020-11-12 14:00:00,72.09,72.14,72.09,72.12,7763.0,65.8414,65.8871,65.8414,65.8688,7763.0
2020-11-12 14:05:00,72.12,72.13,72.01,72.01,5870.0,65.8688,65.8779,65.7683,65.7683,5870.0
2020-11-12 14:10:00,72.01,72.02,71.94,71.94,13203.0,65.7683,65.7775,65.7044,65.7044,13203.0
2020-11-12 14:15:00,71.93,71.93,71.89,71.92,66217.0,65.6953,65.6953,65.6587,65.6861,66217.0
2020-11-12 14:20:00,71.93,71.96,71.88,71.93,17734.0,65.6953,65.7227,65.6496,65.6953,17734.0
2020-11-12 14:25:00,71.95,71.98,71.95,71.95,5229.0,65.7135,65.7409,65.7135,65.7135,5229.0
2020-11-12 14:30:00,71.93,72.01,71.91,71.96,23717.0,65.6953,65.7683,65.677,65.7227,23717.0
2020-11-12 14:35:00,71.95,71.97,71.93,71.94,21620.0,65.7135,65.7318,65.6953,65.7044,21620.0
2020-11-12 14:40:00,71.94,71.94,71.86,71.88,9419.0,65.7044,65.7044,65.6313,65.6496,9419.0
2020-11-12 14:45:00,71.87,71.89,71.84,71.86,30047.0,65.6405,65.6587,65.6131,65.6313,30047.0
2020-11-12 14:50:00,71.85,71.88,71.79,71.8,56827.0,65.6222,65.6496,65.5674,65.5765,56827.0
2020-11-12 14:55:00,71.8,71.86,71.78,71.8,35641.0,65.5765,65.6313,65.5583,65.5765,35641.0
2020-11-12 15:00:00,71.8,71.85,71.78,71.78,131332.0,65.5765,65.6222,65.5583,65.5583,131332.0
2020-11-12 15:05:00,71.78,71.79,71.72,71.74,37195.0,65.5583,65.5674,65.5035,65.5217,37195.0
2020-11-12 15:10:00,71.74,71.79,71.73,71.77,20487.0,65.5217,65.5674,65.5126,65.5491,20487.0
2020-11-12 15:15:00,71.76,71.84,71.73,71.79,32556.0,65.54,65.6131,65.5126,65.5674,32556.0
2020-11-12 15:20:00,71.79,71.79,71.74,71.75,103740.0,65.5674,65.5674,65.5217,65.5309,103740.0
2020-11-12 15:25:00,71.75,71.76,71.68,71.69,21284.0,65.5309,65.54,65.4669,65.4761,21284.0
2020-11-12 15:30:00,71.69,71.7,71.65,71.69,26275.0,65.4761,65.4852,65.4395,65.4761,26275.0
2020-11-12 15:35:00,71.68,71.73,71.64,71.73,79077.0,65.4669,65.5126,65.4304,65.5126,79077.0
2020-11-12 15:40:00,71.73,71.75,71.7,71.71,35768.0,65.5126,65.5309,65.4852,65.4943,35768.0
2020-11-12 15:45:00,71.71,71.73,71.65,71.73,44288.0,65.4943,65.5126,65.4395,65.5126,44288.0
2020-11-12 15:50:00,71.73,71.77,71.71,71.75,62739.0,65.5126,65.5491,65.4943,65.5309,62739.0
2020-11-12 15:55:00,71.75,71.83,71.73,71.81,105576.0,65.5309,65.6039,65.5126,65.5857,105576.0
2020-11-13 09:30:00,73.29,73.29,73.19,73.27,158198.0,66.9374,66.9374,66.8461,66.9191,158198.0
2020-11-13 09:35:00,73.27,73.39,73.23,73.31,126378.0,66.9191,67.0287,66.8826,66.9557,126378.0
2020-11-13 09:40:00,73.31,73.33,73.27,73.28,45014.0,66.9557,66.9739,66.9191,66.9283,45014.0
2020-11-13 09:45:00,73.28,73.39,73.28,73.39,44877.0,66.9283,67.0287,66.9283,67.0287,44877.0
2020-11-13 09:50:00,73.39,73.4,73.31,73.32,33869.0,67.0287,67.0379,66.9557,66.9648,33869.0
2020-11-13 09:55:00,73.33,73.39,73.32,73.34,27491.0,66.9739,67.0287,66.9648,66.9831,27491.0
2020-11-13 10:00:00,73.33,73.35,73.28,73.31,96485.0,66.9739,66.9922,66.9283,66.9557,96485.0
2020-11-13 10:05:00,73.31,73.41,73.28,73.4,49974.0,66.9557,67.047,66.9283,67.0379,49974.0
2020-11-13 10:10:00,73.39,73.39,73.31,73.33,36024.0,67.0287,67.0287,66.9557,66.9739,36024.0
2020-11-13 10:15:00,73.34,73.35,73.23,73.26,16550.0,66.9831,66.9922,66.8826,66.91,16550.0
2020-11-13 10:20:00,73.25,73.27,73.21,73.23,41171.0,66.9009,66.9191,66.8643,66.8826,41171.0
2020-11-13 10:25:00,73.22,73.26,73.2,73.26,24936.0,66.8735,66.91,66.8552,66.91,24936.0
2020-11-13 10:30:00,73.26,73.3,73.21,73.26,31788.0,66.91,66.9465,66.8643,66.91,31788.0
2020-11-13 10:35:00,73.25,73.25,73.18,73.18,62565.0,66.9009,66.9009,66.8369,66.8369,62565.0
2020-11-13 10:40:00,73.18,73.28,73.17,73.27,27453.0,66.8369,66.9283,66.8278,66.9191,27453.0
2020-11-13 10:45:00,73.27,73.3,73.24,73.3,26744.0,66.9191,66.9465,66.8917,66.9465,26744.0
2020-11-13 10:50:00,73.31,73.31,73.19,73.21,29118.0,66.9557,66.9557,66.8461,66.8643,29118.0
2020-11-13 10:55:00,73.2,73.2,73.07,73.12,21325.0,66.8552,66.8552,66.7365,66.7821,21325.0
2020-11-13 11:00:00,73.12,73.2,73.12,73.16,47234.0,66.7821,66.8552,66.7821,66.8187,47234.0
2020-11-13 11:05:00,73.17,73.18,73.15,73.17,53377.0,66.8278,66.8369,66.8095,66.8278,53377.0
2020-11-13 11:10:00,73.17,73.17,73.13,73.16,29349.0,66.8278,66.8278,66.7913,66.8187,29349.0
2020-11-13 11:15:00,73.17,73.23,73.16,73.22,14931.0,66.8278,66.8826,66.8187,66.8735,14931.0
2020-11-13 11:20:00,73.21,73.23,73.2,73.21,9768.0,66.8643,66.8826,66.8552,66.8643,9768.0
2020-11-13 11:25:00,73.21,73.22,73.15,73.16,37973.0,66.8643,66.8735,66.8095,66.8187,37973.0
2020-11-13 11:30:00,73.16,73.16,73.11,73.13,33744.0,66.8187,66.8187,66.773,66.7913,33744.0
2020-11-13 11:35:00,73.12,73.13,73.09,73.1,23656.0,66.7821,66.7913,66.7547,66.7639,23656.0
2020-11-13 11:40:00,73.1,73.13,73.09,73.09,30050.0,66.7639,66.7913,66.7547,66.7547,30050.0
2020-11-13 11:45:00,73.1,73.11,73.1,73.1,5809.0,66.7639,66.773,66.7639,66.7639,5809.0
2020-11-13 11:50:00,73.1,73.11,73.07,73.08,38288.0,66.7639,66.773,66.7365,66.7456,38288.0
2020-11-13 11:55:00,73.08,73.14,73.07,73.1,172073.0,66.7456,66.8004,66.7365,66.7639,172073.0
2020-11-13 12:00:00,73.11,73.12,73.08,73.09,22254.0,66.773,66.7821,66.7456,66.7547,22254.0
2020-11-13 12:05:00,73.08,73.09,73.07,73.08,26134.0,66.7456,66.7547,66.7365,66.7456,26134.0
2020-11-13 12:10:00,73.08,73.12,73.08,73.08,37604.0,66.7456,66.7821,66.7456,66.7456,37604.0
2020-11-13 12:15:00,73.08,73.09,73.06,73.08,13193.0,66.7456,66.7547,66.7273,66.7456,13193.0
2020-11-13 12:20:00,73.08,73.08,73.05,73.06,13039.0,66.7456,66.7456,66.7182,66.7273,13039.0
2020-11-13 12:25:00,73.07,73.09,73.06,73.06,7675.0,66.7365,66.7547,66.7273,66.7273,7675.0
2020-11-13 12:30:00,73.07,73.08,73.05,73.07,15847.0,66.7365,66.7456,66.7182,66.7365,15847.0
2020-11-13 12:35:00,73.07,73.09,73.06,73.08,11331.0,66.7365,66.7547,66.7273,66.7456,11331.0
2020-11-13 12:40:00,73.09,73.15,73.08,73.13,16344.0,66.7547,66.8095,66.7456,66.7913,16344.0
2020-11-13 12:45:00,73.14,73.15,73.11,73.13,7155.0,66.8004,66.8095,66.773,66.7913,7155.0
2020-11-13 12:50:00,73.13,73.16,73.13,73.14,6518.0,66.7913,66.8187,66.7913,66.8004,6518.0
2020-11-13 12:55:00,73.15,73.18,73.14,73.18,12411.0,66.8095,66.8369,66.8004,66.8369,12411.0
2020-11-13 13:00:00,73.19,73.21,73.17,73.21,30692.0,66.8461,66.8643,66.8278,66.8643,30692.0
2020-11-13 13:05:00,73.21,73.26,73.21,73.25,6282.0,66.8643,66.91,66.8643,66.9009,6282.0
2020-11-13 13:10:00,73.26,73.27,73.23,73.24,16044.0,66.91,66.9191,66.8826,66.8917,16044.0
2020-11-13 13:15:00,73.24,73.27,73.24,73.27,9893.0,66.8917,66.9191,66.8917,66.9191,9893.0
2020-11-13 13:20:00,73.26,73.27,73.23,73.23,13599.0,66.91,66.9191,66.8826,66.8826,13599.0
2020-11-13 13:25:00,73.23,73.25,73.19,73.2,29671.0,66.8826,66.9009,66.8461,66.8552,29671.0
2020-11-13 13:30:00,73.19,73.2,73.15,73.17,12906.0,66.8461,66.8552,66.8095,66.8278,12906.0
2020-11-13 13:35:00,73.16,73.26,73.14,73.26,254195.0,66.8187,66.91,66.8004,66.91,254195.0
2020-11-13 13:40:00,73.26,73.32,73.25,73.31,17453.0,66.91,66.9648,66.9009,66.9557,17453.0
2020-11-13 13:45:00,73.31,73.34,73.3,73.34,23697.0,66.9557,66.9831,66.9465,66.9831,23697.0
2020-11-13 13:50:00,73.34,73.41,73.33,73.4,51358.0,66.9831,67.047,66.9739,67.0379,51358.0
2020-11-13 13:55:00,73.39,73.42,73.38,73.42,26700.0,67.0287,67.0561,67.0196,67.0561,26700.0
2020-11-13 14:00:00,73.42,73.45,73.41,73.42,23234.0,67.0561,67.0835,67.047,67.0561,23234.0
2020-11-13 14:05:00,73.43,73.46,73.43,73.45,10778.0,67.0653,67.0927,67.0653,67.0835,10778.0
2020-11-13 14:10:00,73.45,73.46,73.41,73.42,17731.0,67.0835,67.0927,67.047,67.0561,17731.0
2020-11-13 14:15:00,73.42,73.45,73.4,73.45,39734.0,67.0561,67.0835,67.0379,67.0835,39734.0
2020-11-13 14:20:00,73.45,73.52,73.45,73.49,26946.0,67.0835,67.1475,67.0835,67.1201,26946.0
2020-11-13 14:25:00,73.49,73.49,73.45,73.47,43236.0,67.1201,67.1201,67.0835,67.1018,43236.0
2020-11-13 14:30:00,73.47,73.49,73.43,73.44,25853.0,67.1018,67.1201,67.0653,67.0744,25853.0
2020-11-13 14:35:00,73.43,73.44,73.4,73.42,17474.0,67.0653,67.0744,67.0379,67.0561,17474.0
2020-11-13 14:40:00,73.42,73.43,73.39,73.39,5150.0,67.0561,67.0653,67.0287,67.0287,5150.0
2020-11-13 14:45:00,73.39,73.4,73.36,73.37,14505.0,67.0287,67.0379,67.0013,67.0105,14505.0
2020-11-13 14:50:00,73.38,73.41,73.36,73.41,15550.0,67.0196,67.047,67.0013,67.047,15550.0
2020-11-13 14:55:00,73.42,73.47,73.42,73.45,18978.0,67.0561,67.1018,67.0561,67.0835,18978.0
2020-11-13 15:00:00,73.44,73.45,73.4,73.41,36893.0,67.0744,67.0835,67.0379,67.047,36893.0
2020-11-13 15:05:00,73.41,73.44,73.4,73.43,19885.0,67.047,67.0744,67.0379,67.0653,19885.0
2020-11-13 15:10:00,73.42,73.46,73.41,73.46,16873.0,67.0561,67.0927,67.047,67.0927,16873.0
2020-11-13 15:15:00,73.46,73.46,73.39,73.44,36227.0,67.0927,67.0927,67.0287,67.0744,36227.0
2020-11-13 15:20:00,73.44,73.47,73.43,73.47,13409.0,67.0744,67.1018,67.0653,67.1018,13409.0
2020-11-13 15:25:00,73.47,73.52,73.47,73.52,24173.0,67.1018,67.1475,67.1018,67.1475,24173.0
2020-11-13 15:30:00,73.52,73.55,73.49,73.55,23220.0,67.1475,67.1749,67.1201,67.1749,23220.0
2020-11-13 15:35:00,73.55,73.56,73.54,73.55,9830.0,67.1749,67.184,67.1657,67.1749,9830.0
2020-11-13 15:40:00,73.55,73.57,73.54,73.55,20428.0,67.1749,67.1931,67.1657,67.1749,20428.0
2020-11-13 15:45:00,73.54,73.55,73.49,73.51,27223.0,67.1657,67.1749,67.1201,67.1383,27223.0
2020-11-13 15:50:00,73.51,73.53,73.43,73.44,50157.0,67.1383,67.1566,67.0653,67.0744,50157.0
2020-11-13 15:55:00,73.44,73.56,73.41,73.53,112282.0,67.0744,67.184,67.047,67.1566,112282.0
2020-11-16 09:30:00,74.6,74.76,74.56,74.74,265663.0,68.1338,68.28,68.0973,68.2617,265663.0
2020-11-16 09:35:00,74.73,74.91,74.73,74.87,169051.0,68.2526,68.417,68.2526,68.3804,169051.0
2020-11-16 09:40:00,74.87,74.94,74.85,74.93,74051.0,68.3804,68.4444,68.3622,68.4352,74051.0
2020-11-16 09:45:00,74.93,74.95,74.89,74.92,44636.0,68.4352,68.4535,68.3987,68.4261,44636.0
2020-11-16 09:50:00,74.95,74.95,74.74,74.74,70716.0,68.4535,68.4535,68.2617,68.2617,70716.0
2020-11-16 09:55:00,74.73,74.76,74.65,74.76,52111.0,68.2526,68.28,68.1795,68.28,52111.0
2020-11-16 10:00:00,74.76,74.76,74.68,74.74,54780.0,68.28,68.28,68.2069,68.2617,54780.0
2020-11-16 10:05:00,74.73,74.74,74.69,74.73,41298.0,68.2526,68.2617,68.216,68.2526,41298.0
2020-11-16 10:10:00,74.74,74.75,74.65,74.75,70671.0,68.2617,68.2708,68.1795,68.2708,70671.0
2020-11-16 10:15:00,74.75,74.79,74.75,74.75,45521.0,68.2708,68.3074,68.2708,68.2708,45521.0
2020-11-16 10:20:00,74.75,74.78,74.69,74.76,72694.0,68.2708,68.2982,68.216,68.28,72694.0
2020-11-16 10:25:00,74.76,74.79,74.75,74.78,43307.0,68.28,68.3074,68.2708,68.2982,43307.0
2020-11-16 10:30:00,74.78,74.83,74.77,74.81,54177.0,68.2982,68.3439,68.2891,68.3256,54177.0
2020-11-16 10:35:00,74.82,74.82,74.73,74.75,51722.0,68.3348,68.3348,68.2526,68.2708,51722.0
2020-11-16 10:40:00,74.75,74.8,74.74,74.77,24373.0,68.2708,68.3165,68.2617,68.2891,24373.0
2020-11-16 10:45:00,74.77,74.8,74.75,74.79,34644.0,68.2891,68.3165,68.2708,68.3074,34644.0
2020-11-16 10:50:00,74.79,74.84,74.78,74.84,28574.0,68.3074,68.353,68.2982,68.353,28574.0
2020-11-16 10:55:00,74.84,74.91,74.83,74.91,37553.0,68.353,68.417,68.3439,68.417,37553.0
2020-11-16 11:00:00,74.91,74.96,74.9,74.94,125842.0,68.417,68.4626,68.4078,68.4444,125842.0
2020-11-16 11:05:00,74.94,74.95,74.9,74.92,39925.0,68.4444,68.4535,68.4078,68.4261,39925.0
2020-11-16 11:10:00,74.92,74.96,74.88,74.89,37731.0,68.4261,68.4626,68.3896,68.3987,37731.0
2020-11-16 11:15:00,74.89,74.91,74.83,74.84,133375.0,68.3987,68.417,68.3439,68.353,133375.0
2020-11-16 11:20:00,74.84,74.86,74.78,74.81,121858.0,68.353,68.3713,68.2982,68.3256,121858.0
2020-11-16 11:25:00,74.81,74.83,74.77,74.78,56834.0,68.3256,68.3439,68.2891,68.2982,56834.0
2020-11-16 11:30:00,74.77,74.78,74.74,74.77,30478.0,68.2891,68.2982,68.2617,68.2891,30478.0
2020-11-16 11:35:00,74.76,74.76,74.71,74.74,53936.0,68.28,68.28,68.2343,68.2617,53936.0
2020-11-16 11:40:00,74.75,74.77,74.71,74.72,26815.0,68.2708,68.2891,68.2343,68.2434,26815.0
2020-11-16 11:45:00,74.72,74.74,74.72,74.73,20234.0,68.2434,68.2617,68.2434,68.2526,20234.0
2020-11-16 11:50:00,74.73,74.77,74.72,74.77,7885.0,68.2526,68.2891,68.2434,68.2891,7885.0
2020-11-16 11:55:00,74.77,74.8,74.74,74.78,14942.0,68.2891,68.3165,68.2617,68.2982,14942.0
2020-11-16 12:00:00,74.78,74.79,74.77,74.78,20829.0,68.2982,68.3074,68.2891,68.2982,20829.0
2020-11-16 12:05:00,74.78,74.78,74.74,74.77,32616.0,68.2982,68.2982,68.2617,68.2891,32616.0
2020-11-16 12:10:00,74.77,74.77,74.73,74.76,12252.0,68.2891,68.2891,68.2526,68.28,12252.0
2020-11-16 12:15:00,74.77,74.77,74.74,74.74,9888.0,68.2891,68.2891,68.2617,68.2617,9888.0
2020-11-16 12:20:00,74.73,74.73,74.67,74.68,15695.0,68.2526,68.2526,68.1978,68.2069,15695.0
2020-11-16 12:25:00,74.68,74.69,74.66,74.66,11635.0,68.2069,68.216,68.1886,68.1886,11635.0
2020-11-16 12:30:00,74.67,74.67,74.6,74.62,59984.0,68.1978,68.1978,68.1338,68.1521,59984.0
2020-11-16 12:35:00,74.63,74.63,74.61,74.62,27721.0,68.1612,68.1612,68.143,68.1521,27721.0
2020-11-16 12:40:00,74.62,74.66,74.61,74.65,12585.0,68.1521,68.1886,68.143,68.1795,12585.0
2020-11-16 12:45:00,74.64,74.64,74.6,74.6,13932.0,68.1704,68.1704,68.1338,68.1338,13932.0
2020-11-16 12:50:00,74.61,74.62,74.52,74.53,61135.0,68.143,68.1521,68.0608,68.0699,61135.0
2020-11-16 12:55:00,74.53,74.59,74.5,74.58,12113.0,68.0699,68.1247,68.0425,68.1156,12113.0
2020-11-16 13:00:00,74.57,74.58,74.52,74.54,43218.0,68.1064,68.1156,68.0608,68.079,43218.0
2020-11-16 13:05:00,74.54,74.6,74.54,74.59,10818.0,68.079,68.1338,68.079,68.1247,10818.0
2020-11-16 13:10:00,74.56,74.61,74.56,74.59,10073.0,68.0973,68.143,68.0973,68.1247,10073.0
2020-11-16 13:15:00,74.6,74.65,74.59,74.65,11377.0,68.1338,68.1795,68.1247,68.1795,11377.0
2020-11-16 13:20:00,74.64,74.69,74.62,74.69,121163.0,68.1704,68.216,68.1521,68.216,121163.0
2020-11-16 13:25:00,74.68,74.69,74.59,74.59,439155.0,68.2069,68.216,68.1247,68.1247,439155.0
2020-11-16 13:30:00,74.59,74.62,74.55,74.62,22109.0,68.1247,68.1521,68.0882,68.1521,22109.0
2020-11-16 13:35:00,74.62,74.63,74.57,74.58,14182.0,68.1521,68.1612,68.1064,68.1156,14182.0
2020-11-16 13:40:00,74.57,74.57,74.45,74.48,29852.0,68.1064,68.1064,67.9969,68.0243,29852.0
2020-11-16 13:45:00,74.48,74.51,74.46,74.47,8449.0,68.0243,68.0516,68.006,68.0151,8449.0
2020-11-16 13:50:00,74.47,74.53,74.47,74.51,5281.0,68.0151,68.0699,68.0151,68.0516,5281.0
2020-11-16 13:55:00,74.53,74.53,74.49,74.49,20389.0,68.0699,68.0699,68.0334,68.0334,20389.0
2020-11-16 14:00:00,74.49,74.53,74.48,74.49,14043.0,68.0334,68.0699,68.0243,68.0334,14043.0
2020-11-16 14:05:00,74.49,74.54,74.48,74.53,21571.0,68.0334,68.079,68.0243,68.0699,21571.0
2020-11-16 14:10:00,74.53,74.57,74.51,74.57,9000.0,68.0699,68.1064,68.0516,68.1064,9000.0
2020-11-16 14:15:00,74.58,74.61,74.57,74.61,74556.0,68.1156,68.143,68.1064,68.143,74556.0
2020-11-16 14:20:00,74.61,74.62,74.56,74.6,12753.0,68.143,68.1521,68.0973,68.1338,12753.0
2020-11-16 14:25:00,74.6,74.62,74.58,74.62,12458.0,68.1338,68.1521,68.1156,68.1521,12458.0
2020-11-16 14:30:00,74.61,74.62,74.57,74.59,12369.0,68.143,68.1521,68.1064,68.1247,12369.0
2020-11-16 14:35:00,74.58,74.58,74.54,74.54,9505.0,68.1156,68.1156,68.079,68.079,9505.0
2020-11-16 14:40:00,74.53,74.57,74.51,74.56,11759.0,68.0699,68.1064,68.0516,68.0973,11759.0
2020-11-16 14:45:00,74.56,74.57,74.54,74.57,220972.0,68.0973,68.1064,68.079,68.1064,220972.0
2020-11-16 14:50:00,74.58,74.61,74.57,74.58,12375.0,68.1156,68.143,68.1064,68.1156,12375.0
2020-11-16 14:55:00,74.59,74.62,74.56,74.61,286368.0,68.1247,68.1521,68.0973,68.143,286368.0
2020-11-16 15:00:00,74.61,74.61,74.54,74.56,18945.0,68.143,68.143,68.079,68.0973,18945.0
2020-11-16 15:05:00,74.55,74.59,74.53,74.59,14913.0,68.0882,68.1247,68.0699,68.1247,14913.0
2020-11-16 15:10:00,74.59,74.59,74.54,74.55,8675.0,68.1247,68.1247,68.079,68.0882,8675.0
2020-11-16 15:15:00,74.55,74.59,74.54,74.58,9777.0,68.0882,68.1247,68.079,68.1156,9777.0
2020-11-16 15:20:00,74.59,74.62,74.58,74.61,15973.0,68.1247,68.1521,68.1156,68.143,15973.0
2020-11-16 15:25:00,74.61,74.62,74.57,74.58,16056.0,68.143,68.1521,68.1064,68.1156,16056.0
2020-11-16 15:30:00,74.58,74.69,74.58,74.68,134333.0,68.1156,68.216,68.1156,68.2069,134333.0
2020-11-16 15:35:00,74.68,74.71,74.67,74.69,19575.0,68.2069,68.2343,68.1978,68.216,19575.0
2020-11-16 15:40:00,74.69,74.75,74.69,74.75,30423.0,68.216,68.2708,68.216,68.2708,30423.0
2020-11-16 15:45:00,74.74,74.77,74.72,74.77,95253.0,68.2617,68.2891,68.2434,68.2891,95253.0
2020-11-16 15:50:00,74.77,74.8,74.72,74.77,70048.0,68.2891,68.3165,68.2434,68.2891,70048.0
2020-11-16 15:55:00,74.78,74.94,74.76,74.92,258286.0,68.2982,68.4444,68.28,68.4261,258286.0
2020-11-17 09:30:00,74.51,74.58,74.48,74.51,86233.0,68.0516,68.1156,68.0243,68.0516,86233.0
2020-11-17 09:35:00,74.51,74.53,74.43,74.52,119696.0,68.0516,68.0699,67.9786,68.0608,119696.0
2020-11-17 09:40:00,74.52,74.57,74.51,74.54,78308.0,68.0608,68.1064,68.0516,68.079,78308.0
2020-11-17 09:45:00,74.53,74.56,74.49,74.55,63331.0,68.0699,68.0973,68.0334,68.0882,63331.0
2020-11-17 09:50:00,74.56,74.58,74.43,74.46,133704.0,68.0973,68.1156,67.9786,68.006,133704.0
2020-11-17 09:55:00,74.46,74.51,74.42,74.42,42633.0,68.006,68.0516,67.9695,67.9695,42633.0
2020-11-17 10:00:00,74.42,74.5,74.42,74.43,57494.0,67.9695,68.0425,67.9695,67.9786,57494.0
2020-11-17 10:05:00,74.42,74.5,74.4,74.49,45093.0,67.9695,68.0425,67.9512,68.0334,45093.0
2020-11-17 10:10:00,74.49,74.6,74.49,74.59,72148.0,68.0334,68.1338,68.0334,68.1247,72148.0
2020-11-17 10:15:00,74.59,74.65,74.59,74.64,65105.0,68.1247,68.1795,68.1247,68.1704,65105.0
2020-11-17 10:20:00,74.64,74.67,74.61,74.62,35954.0,68.1704,68.1978,68.143,68.1521,35954.0
2020-11-17 10:25:00,74.63,74.64,74.54,74.55,38617.0,68.1612,68.1704,68.079,68.0882,38617.0
2020-11-17 10:30:00,74.55,74.61,74.53,74.58,46517.0,68.0882,68.143,68.0699,68.1156,46517.0
2020-11-17 10:35:00,74.59,74.63,74.57,74.61,34869.0,68.1247,68.1612,68.1064,68.143,34869.0
2020-11-17 10:40:00,74.61,74.7,74.6,74.7,47794.0,68.143,68.2252,68.1338,68.2252,47794.0
2020-11-17 10:45:00,74.7,74.74,74.68,74.73,39854.0,68.2252,68.2617,68.2069,68.2526,39854.0
2020-11-17 10:50:00,74.73,74.8,74.73,74.75,60290.0,68.2526,68.3165,68.2526,68.2708,60290.0
2020-11-17 10:55:00,74.75,74.76,74.73,74.75,40478.0,68.2708,68.28,68.2526,68.2708,40478.0
2020-11-17 11:00:00,74.74,74.75,74.69,74.7,52400.0,68.2617,68.2708,68.216,68.2252,52400.0
2020-11-17 11:05:00,74.7,74.74,74.7,74.74,21713.0,68.2252,68.2617,68.2252,68.2617,21713.0
2020-11-17 11:10:00,74.73,74.74,74.72,74.73,12898.0,68.2526,68.2617,68.2434,68.2526,12898.0
2020-11-17 11:15:00,74.74,74.75,74.7,74.72,24968.0,68.2617,68.2708,68.2252,68.2434,24968.0
2020-11-17 11:20:00,74.71,74.72,74.69,74.71,41383.0,68.2343,68.2434,68.216,68.2343,41383.0
2020-11-17 11:25:00,74.71,74.76,74.67,74.74,95975.0,68.2343,68.28,68.1978,68.2617,95975.0
2020-11-17 11:30:00,74.75,74.77,74.72,74.73,83764.0,68.2708,68.2891,68.2434,68.2526,83764.0
2020-11-17 11:35:00,74.73,74.76,74.72,74.75,51480.0,68.2526,68.28,68.2434,68.2708,51480.0
2020-11-17 11:40:00,74.74,74.82,74.73,74.81,46044.0,68.2617,68.3348,68.2526,68.3256,46044.0
2020-11-17 11:45:00,74.81,74.83,74.78,74.81,23431.0,68.3256,68.3439,68.2982,68.3256,23431.0
2020-11-17 11:50:00,74.81,74.82,74.79,74.82,17778.0,68.3256,68.3348,68.3074,68.3348,17778.0
2020-11-17 11:55:00,74.83,74.85,74.83,74.85,11344.0,68.3439,68.3622,68.3439,68.3622,11344.0
2020-11-17 12:00:00,74.86,74.86,74.84,74.84,14673.0,68.3713,68.3713,68.353,68.353,14673.0
2020-11-17 12:05:00,74.84,74.86,74.82,74.86,13904.0,68.353,68.3713,68.3348,68.3713,13904.0
2020-11-17 12:10:00,74.86,74.95,74.85,74.95,36165.0,68.3713,68.4535,68.3622,68.4535,36165.0
2020-11-17 12:15:00,74.95,74.97,74.92,74.95,104115.0,68.4535,68.4718,68.4261,68.4535,104115.0
2020-11-17 12:20:00,74.95,74.98,74.94,74.98,40986.0,68.4535,68.4809,68.4444,68.4809,40986.0
2020-11-17 12:25:00,74.98,74.99,74.96,74.98,54471.0,68.4809,68.49,68.4626,68.4809,54471.0
2020-11-17 12:30:00,74.98,74.99,74.94,74.94,14515.0,68.4809,68.49,68.4444,68.4444,14515.0
2020-11-17 12:35:00,74.95,74.97,74.94,74.95,15273.0,68.4535,68.4718,68.4444,68.4535,15273.0
2020-11-17 12:40:00,74.94,74.95,74.91,74.92,16299.0,68.4444,68.4535,68.417,68.4261,16299.0
2020-11-17 12:45:00,74.92,74.92,74.89,74.89,113763.0,68.4261,68.4261,68.3987,68.3987,113763.0
2020-11-17 12:50:00,74.89,74.91,74.89,74.91,2400.0,68.3987,68.417,68.3987,68.417,2400.0
2020-11-17 12:55:00,74.91,74.99,74.89,74.92,369367.0,68.417,68.49,68.3987,68.4261,369367.0
2020-11-17 13:00:00,74.93,74.99,74.92,74.99,17019.0,68.4352,68.49,68.4261,68.49,17019.0
2020-11-17 13:05:00,75.0,75.01,74.99,75.0,17720.0,68.4992,68.5083,68.49,68.4992,17720.0
2020-11-17 13:10:00,74.99,75.0,74.98,75.0,6225.0,68.49,68.4992,68.4809,68.4992,6225.0
2020-11-17 13:15:00,75.0,75.01,74.98,74.99,11602.0,68.4992,68.5083,68.4809,68.49,11602.0
2020-11-17 13:20:00,74.98,74.98,74.93,74.96,14714.0,68.4809,68.4809,68.4352,68.4626,14714.0
2020-11-17 13:25:00,74.96,75.0,74.95,74.99,35177.0,68.4626,68.4992,68.4535,68.49,35177.0
2020-11-17 13:30:00,75.0,75.01,74.95,74.95,14730.0,68.4992,68.5083,68.4535,68.4535,14730.0
2020-11-17 13:35:00,74.94,75.0,74.94,74.99,28000.0,68.4444,68.4992,68.4444,68.49,28000.0
2020-11-17 13:40:00,74.99,74.99,74.94,74.94,5919.0,68.49,68.49,68.4444,68.4444,5919.0
2020-11-17 13:45:00,74.93,74.93,74.91,74.92,16221.0,68.4352,68.4352,68.417,68.4261,16221.0
2020-11-17 13:50:00,74.92,74.94,74.91,74.93,18552.0,68.4261,68.4444,68.417,68.4352,18552.0
2020-11-17 13:55:00,74.94,74.96,74.92,74.93,11496.0,68.4444,68.4626,68.4261,68.4352,11496.0
2020-11-17 14:00:00,74.94,75.01,74.94,74.99,26558.0,68.4444,68.5083,68.4444,68.49,26558.0
2020-11-17 14:05:00,74.99,75.01,74.99,75.0,17336.0,68.49,68.5083,68.49,68.4992,17336.0
2020-11-17 14:10:00,75.01,75.07,75.01,75.06,234806.0,68.5083,68.5631,68.5083,68.554,234806.0
2020-11-17 14:15:00,75.06,75.07,75.04,75.06,16098.0,68.554,68.5631,68.5357,68.554,16098.0
2020-11-17 14:20:00,75.05,75.08,75.04,75.05,21898.0,68.5448,68.5722,68.5357,68.5448,21898.0
2020-11-17 14:25:00,75.05,75.05,74.98,74.98,10234.0,68.5448,68.5448,68.4809,68.4809,10234.0
2020-11-17 14:30:00,74.99,75.02,74.99,75.01,22315.0,68.49,68.5174,68.49,68.5083,22315.0
2020-11-17 14:35:00,75.02,75.04,75.01,75.03,25963.0,68.5174,68.5357,68.5083,68.5266,25963.0
2020-11-17 14:40:00,75.03,75.04,74.99,75.03,8400.0,68.5266,68.5357,68.49,68.5266,8400.0
2020-11-17 14:45:00,75.02,75.03,75.01,75.03,11900.0,68.5174,68.5266,68.5083,68.5266,11900.0
2020-11-17 14:50:00,75.02,75.04,75.02,75.03,21715.0,68.5174,68.5357,68.5174,68.5266,21715.0
2020-11-17 14:55:00,75.03,75.04,74.99,74.99,22628.0,68.5266,68.5357,68.49,68.49,22628.0
2020-11-17 15:00:00,74.99,74.99,74.95,74.96,28678.0,68.49,68.49,68.4535,68.4626,28678.0
2020-11-17 15:05:00,74.95,74.97,74.93,74.93,20073.0,68.4535,68.4718,68.4352,68.4352,20073.0
2020-11-17 15:10:00,74.93,74.94,74.9,74.92,35308.0,68.4352,68.4444,68.4078,68.4261,35308.0
2020-11-17 15:15:00,74.92,74.95,74.91,74.91,30878.0,68.4261,68.4535,68.417,68.417,30878.0
2020-11-17 15:20:00,74.91,74.92,74.82,74.84,107765.0,68.417,68.4261,68.3348,68.353,107765.0
2020-11-17 15:25:00,74.84,74.89,74.84,74.89,66349.0,68.353,68.3987,68.353,68.3987,66349.0
2020-11-17 15:30:00,74.89,74.91,74.86,74.87,52473.0,68.3987,68.417,68.3713,68.3804,52473.0
2020-11-17 15:35:00,74.87,74.91,74.87,74.91,38359.0,68.3804,68.417,68.3804,68.417,38359.0
2020-11-17 15:40:00,74.9,74.93,74.89,74.91,288036.0,68.4078,68.4352,68.3987,68.417,288036.0
2020-11-17 15:45:00,74.92,74.93,74.89,74.93,184717.0,68.4261,68.4352,68.3987,68.4352,184717.0
2020-11-17 15:50:00,74.92,74.94,74.83,74.86,129872.0,68.4261,68.4444,68.3439,68.3713,129872.0
2020-11-17 15:55:00,74.86,74.91,74.84,74.89,137090.0,68.3713,68.417,68.353,68.3987,137090.0
2020-11-18 09:30:00,75.06,75.08,74.9,74.97,85050.0,68.554,68.5722,68.4078,68.4718,85050.0
2020-11-18 09:35:00,74.97,75.07,74.97,75.04,103911.0,68.4718,68.5631,68.4718,68.5357,103911.0
2020-11-18 09:40:00,75.03,75.12,75.02,75.12,169626.0,68.5266,68.6088,68.5174,68.6088,169626.0
2020-11-18 09:45:00,75.11,75.12,75.06,75.07,259914.0,68.5996,68.6088,68.554,68.5631,259914.0
2020-11-18 09:50:00,75.06,75.07,74.91,74.94,198058.0,68.554,68.5631,68.417,68.4444,198058.0
2020-11-18 09:55:00,74.94,74.97,74.89,74.93,118353.0,68.4444,68.4718,68.3987,68.4352,118353.0
2020-11-18 10:00:00,74.94,74.99,74.92,74.99,62779.0,68.4444,68.49,68.4261,68.49,62779.0
2020-11-18 10:05:00,74.99,75.02,74.98,75.01,64532.0,68.49,68.5174,68.4809,68.5083,64532.0
2020-11-18 10:10:00,75.0,75.12,75.0,75.08,409112.0,68.4992,68.6088,68.4992,68.5722,409112.0
2020-11-18 10:15:00,75.09,75.1,75.04,75.06,301238.0,68.5814,68.5905,68.5357,68.554,301238.0
2020-11-18 10:20:00,75.05,75.14,75.04,75.13,103702.0,68.5448,68.627,68.5357,68.6179,103702.0
2020-11-18 10:25:00,75.13,75.16,75.12,75.16,100191.0,68.6179,68.6453,68.6088,68.6453,100191.0
2020-11-18 10:30:00,75.16,75.16,75.05,75.07,138511.0,68.6453,68.6453,68.5448,68.5631,138511.0
2020-11-18 10:35:00,75.07,75.08,75.02,75.03,126279.0,68.5631,68.5722,68.5174,68.5266,126279.0
2020-11-18 10:40:00,75.04,75.08,75.04,75.07,60305.0,68.5357,68.5722,68.5357,68.5631,60305.0
2020-11-18 10:45:00,75.07,75.13,75.06,75.13,89312.0,68.5631,68.6179,68.554,68.6179,89312.0
2020-11-18 10:50:00,75.14,75.19,75.13,75.19,30292.0,68.627,68.6727,68.6179,68.6727,30292.0
2020-11-18 10:55:00,75.18,75.2,75.16,75.17,82606.0,68.6636,68.6818,68.6453,68.6544,82606.0
2020-11-18 11:00:00,75.17,75.2,75.15,75.16,57439.0,68.6544,68.6818,68.6362,68.6453,57439.0
2020-11-18 11:05:00,75.16,75.16,75.11,75.11,11307.0,68.6453,68.6453,68.5996,68.5996,11307.0
2020-11-18 11:10:00,75.1,75.11,75.07,75.09,23871.0,68.5905,68.5996,68.5631,68.5814,23871.0
2020-11-18 11:15:00,75.09,75.11,75.07,75.1,62405.0,68.5814,68.5996,68.5631,68.5905,62405.0
2020-11-18 11:20:00,75.1,75.12,75.08,75.11,61392.0,68.5905,68.6088,68.5722,68.5996,61392.0
2020-11-18 11:25:00,75.11,75.13,75.1,75.13,24429.0,68.5996,68.6179,68.5905,68.6179,24429.0
2020-11-18 11:30:00,75.12,75.15,75.11,75.15,52315.0,68.6088,68.6362,68.5996,68.6362,52315.0
2020-11-18 11:35:00,75.15,75.18,75.14,75.17,111849.0,68.6362,68.6636,68.627,68.6544,111849.0
2020-11-18 11:40:00,75.17,75.2,75.15,75.17,88377.0,68.6544,68.6818,68.6362,68.6544,88377.0
2020-11-18 11:45:00,75.18,75.19,75.16,75.17,57052.0,68.6636,68.6727,68.6453,68.6544,57052.0
2020-11-18 11:50:00,75.17,75.19,75.17,75.19,20205.0,68.6544,68.6727,68.6544,68.6727,20205.0
2020-11-18 11:55:00,75.19,75.2,75.18,75.2,35729.0,68.6727,68.6818,68.6636,68.6818,35729.0
2020-11-18 12:00:00,75.2,75.26,75.2,75.25,52056.0,68.6818,68.7366,68.6818,68.7275,52056.0
2020-11-18 12:05:00,75.25,75.25,75.22,75.23,32732.0,68.7275,68.7275,68.7001,68.7092,32732.0
2020-11-18 12:10:00,75.23,75.29,75.22,75.28,365700.0,68.7092,68.764,68.7001,68.7549,365700.0
2020-11-18 12:15:00,75.28,75.28,75.24,75.25,45623.0,68.7549,68.7549,68.7184,68.7275,45623.0
2020-11-18 12:20:00,75.25,75.25,75.23,75.25,27292.0,68.7275,68.7275,68.7092,68.7275,27292.0
2020-11-18 12:25:00,75.25,75.25,75.22,75.23,27152.0,68.7275,68.7275,68.7001,68.7092,27152.0
2020-11-18 12:30:00,75.23,75.26,75.23,75.26,19719.0,68.7092,68.7366,68.7092,68.7366,19719.0
2020-11-18 12:35:00,75.26,75.28,75.25,75.28,51505.0,68.7366,68.7549,68.7275,68.7549,51505.0
2020-11-18 12:40:00,75.27,75.29,75.27,75.28,31032.0,68.7458,68.764,68.7458,68.7549,31032.0
2020-11-18 12:45:00,75.28,75.29,75.26,75.28,20440.0,68.7549,68.764,68.7366,68.7549,20440.0
2020-11-18 12:50:00,75.28,75.28,75.26,75.27,32516.0,68.7549,68.7549,68.7366,68.7458,32516.0
2020-11-18 12:55:00,75.27,75.27,75.23,75.25,26729.0,68.7458,68.7458,68.7092,68.7275,26729.0
2020-11-18 13:00:00,75.25,75.25,75.22,75.23,31104.0,68.7275,68.7275,68.7001,68.7092,31104.0
2020-11-18 13:05:00,75.24,75.28,75.23,75.27,16186.0,68.7184,68.7549,68.7092,68.7458,16186.0
2020-11-18 13:10:00,75.28,75.28,75.23,75.25,35725.0,68.7549,68.7549,68.7092,68.7275,35725.0
2020-11-18 13:15:00,75.25,75.26,75.22,75.24,18559.0,68.7275,68.7366,68.7001,68.7184,18559.0
2020-11-18 13:20:00,75.25,75.25,75.22,75.23,20349.0,68.7275,68.7275,68.7001,68.7092,20349.0
2020-11-18 13:25:00,75.22,75.22,75.14,75.14,34142.0,68.7001,68.7001,68.627,68.627,34142.0
2020-11-18 13:30:00,75.14,75.17,75.13,75.17,36330.0,68.627,68.6544,68.6179,68.6544,36330.0
2020-11-18 13:35:00,75.17,75.21,75.16,75.2,23268.0,68.6544,68.691,68.6453,68.6818,23268.0
2020-11-18 13:40:00,75.2,75.21,75.16,75.17,27093.0,68.6818,68.691,68.6453,68.6544,27093.0
2020-11-18 13:45:00,75.16,75.18,75.12,75.14,56179.0,68.6453,68.6636,68.6088,68.627,56179.0
2020-11-18 13:50:00,75.14,75.15,75.1,75.14,61525.0,68.627,68.6362,68.5905,68.627,61525.0
2020-11-18 13:55:00,75.13,75.15,75.09,75.14,32943.0,68.6179,68.6362,68.5814,68.627,32943.0
2020-11-18 14:00:00,75.13,75.18,75.12,75.17,42408.0,68.6179,68.6636,68.6088,68.6544,42408.0
2020-11-18 14:05:00,75.17,75.19,75.16,75.17,56272.0,68.6544,68.6727,68.6453,68.6544,56272.0
2020-11-18 14:10:00,75.17,75.17,75.13,75.14,33973.0,68.6544,68.6544,68.6179,68.627,33973.0
2020-11-18 14:15:00,75.13,75.13,75.08,75.08,38843.0,68.6179,68.6179,68.5722,68.5722,38843.0
2020-11-18 14:20:00,75.09,75.12,75.04,75.04,46988.0,68.5814,68.6088,68.5357,68.5357,46988.0
2020-11-18 14:25:00,75.04,75.1,75.01,75.1,65885.0,68.5357,68.5905,68.5083,68.5905,65885.0
2020-11-18 14:30:00,75.1,75.13,75.07,75.13,67236.0,68.5905,68.6179,68.5631,68.6179,67236.0
2020-11-18 14:35:00,75.12,75.15,75.1,75.13,69962.0,68.6088,68.6362,68.5905,68.6179,69962.0
2020-11-18 14:40:00,75.14,75.19,75.13,75.18,43392.0,68.627,68.6727,68.6179,68.6636,43392.0
2020-11-18 14:45:00,75.18,75.19,75.16,75.18,51385.0,68.6636,68.6727,68.6453,68.6636,51385.0
2020-11-18 14:50:00,75.18,75.22,75.18,75.21,53874.0,68.6636,68.7001,68.6636,68.691,53874.0
2020-11-18 14:55:00,75.21,75.23,75.18,75.18,63357.0,68.691,68.7092,68.6636,68.6636,63357.0
2020-11-18 15:00:00,75.18,75.19,75.07,75.07,31896.0,68.6636,68.6727,68.5631,68.5631,31896.0
2020-11-18 15:05:00,75.06,75.14,75.06,75.13,31605.0,68.554,68.627,68.554,68.6179,31605.0
2020-11-18 15:10:00,75.14,75.18,75.13,75.16,30363.0,68.627,68.6636,68.6179,68.6453,30363.0
2020-11-18 15:15:00,75.16,75.16,75.11,75.11,20645.0,68.6453,68.6453,68.5996,68.5996,20645.0
2020-11-18 15:20:00,75.11,75.15,75.09,75.12,39086.0,68.5996,68.6362,68.5814,68.6088,39086.0
2020-11-18 15:25:00,75.12,75.12,75.05,75.05,91827.0,68.6088,68.6088,68.5448,68.5448,91827.0
2020-11-18 15:30:00,75.05,75.06,75.0,75.04,81000.0,68.5448,68.554,68.4992,68.5357,81000.0
2020-11-18 15:35:00,75.03,75.04,74.93,74.94,59905.0,68.5266,68.5357,68.4352,68.4444,59905.0
2020-11-18 15:40:00,74.94,74.94,74.88,74.9,52648.0,68.4444,68.4444,68.3896,68.4078,52648.0
2020-11-18 15:45:00,74.9,74.95,74.88,74.92,89160.0,68.4078,68.4535,68.3896,68.4261,89160.0
2020-11-18 15:50:00,74.92,74.95,74.85,74.85,113953.0,68.4261,68.4535,68.3622,68.3622,113953.0
2020-11-18 15:55:00,74.86,74.91,74.8,74.83,329064.0,68.3713,68.417,68.3165,68.3439,329064.0
2020-11-19 09:30:00,74.01,74.07,73.94,74.03,192359.0,67.595,67.6498,67.5311,67.6133,192359.0
2020-11-19 09:35:00,74.04,74.16,74.02,74.16,109280.0,67.6224,67.732,67.6041,67.732,109280.0
2020-11-19 09:40:00,74.16,74.24,74.13,74.23,138693.0,67.732,67.8051,67.7046,67.7959,138693.0
2020-11-19 09:45:00,74.23,74.32,74.22,74.32,80712.0,67.7959,67.8781,67.7868,67.8781,80712.0
2020-11-19 09:50:00,74.32,74.38,74.31,74.38,64006.0,67.8781,67.9329,67.869,67.9329,64006.0
2020-11-19 09:55:00,74.38,74.42,74.37,74.41,96700.0,67.9329,67.9695,67.9238,67.9603,96700.0
2020-11-19 10:00:00,74.41,74.47,74.41,74.43,187265.0,67.9603,68.0151,67.9603,67.9786,187265.0
2020-11-19 10:05:00,74.43,74.45,74.33,74.41,117143.0,67.9786,67.9969,67.8873,67.9603,117143.0
2020-11-19 10:10:00,74.41,74.43,74.35,74.37,55845.0,67.9603,67.9786,67.9055,67.9238,55845.0
2020-11-19 10:15:00,74.37,74.41,74.33,74.35,53247.0,67.9238,67.9603,67.8873,67.9055,53247.0
2020-11-19 10:20:00,74.36,74.38,74.32,74.34,48208.0,67.9147,67.9329,67.8781,67.8964,48208.0
2020-11-19 10:25:00,74.33,74.38,74.26,74.36,124242.0,67.8873,67.9329,67.8233,67.9147,124242.0
2020-11-19 10:30:00,74.36,74.39,74.34,74.37,73072.0,67.9147,67.9421,67.8964,67.9238,73072.0
2020-11-19 10:35:00,74.38,74.49,74.37,74.49,77675.0,67.9329,68.0334,67.9238,68.0334,77675.0
2020-11-19 10:40:00,74.49,74.52,74.48,74.52,36863.0,68.0334,68.0608,68.0243,68.0608,36863.0
2020-11-19 10:45:00,74.52,74.57,74.47,74.49,49038.0,68.0608,68.1064,68.0151,68.0334,49038.0
2020-11-19 10:50:00,74.49,74.53,74.45,74.45,38083.0,68.0334,68.0699,67.9969,67.9969,38083.0
2020-11-19 10:55:00,74.45,74.47,74.38,74.41,55086.0,67.9969,68.0151,67.9329,67.9603,55086.0
2020-11-19 11:00:00,74.4,74.46,74.38,74.42,39699.0,67.9512,68.006,67.9329,67.9695,39699.0
2020-11-19 11:05:00,74.42,74.47,74.36,74.39,44203.0,67.9695,68.0151,67.9147,67.9421,44203.0
2020-11-19 11:10:00,74.39,74.39,74.33,74.36,30799.0,67.9421,67.9421,67.8873,67.9147,30799.0
2020-11-19 11:15:00,74.37,74.43,74.37,74.43,33358.0,67.9238,67.9786,67.9238,67.9786,33358.0
2020-11-19 11:20:00,74.43,74.49,74.42,74.46,35629.0,67.9786,68.0334,67.9695,68.006,35629.0
2020-11-19 11:25:00,74.47,74.52,74.45,74.51,112523.0,68.0151,68.0608,67.9969,68.0516,112523.0
2020-11-19 11:30:00,74.51,74.52,74.43,74.45,50526.0,68.0516,68.0608,67.9786,67.9969,50526.0
2020-11-19 11:35:00,74.45,74.45,74.39,74.41,42506.0,67.9969,67.9969,67.9421,67.9603,42506.0
2020-11-19 11:40:00,74.41,74.41,74.36,74.37,27518.0,67.9603,67.9603,67.9147,67.9238,27518.0
2020-11-19 11:45:00,74.37,74.41,74.34,74.38,31959.0,67.9238,67.9603,67.8964,67.9329,31959.0
2020-11-19 11:50:00,74.37,74.39,74.34,74.37,36997.0,67.9238,67.9421,67.8964,67.9238,36997.0
2020-11-19 11:55:00,74.37,74.42,74.36,74.41,25663.0,67.9238,67.9695,67.9147,67.9603,25663.0
2020-11-19 12:00:00,74.41,74.44,74.39,74.42,15268.0,67.9603,67.9877,67.9421,67.9695,15268.0
2020-11-19 12:05:00,74.42,74.45,74.41,74.44,11651.0,67.9695,67.9969,67.9603,67.9877,11651.0
2020-11-19 12:10:00,74.44,74.47,74.43,74.47,17677.0,67.9877,68.0151,67.9786,68.0151,17677.0
2020-11-19 12:15:00,74.47,74.47,74.42,74.44,23283.0,68.0151,68.0151,67.9695,67.9877,23283.0
2020-11-19 12:20:00,74.44,74.47,74.41,74.42,16116.0,67.9877,68.0151,67.9603,67.9695,16116.0
2020-11-19 12:25:00,74.42,74.47,74.42,74.47,10641.0,67.9695,68.0151,67.9695,68.0151,10641.0
2020-11-19 12:30:00,74.47,74.5,74.46,74.47,13000.0,68.0151,68.0425,68.006,68.0151,13000.0
2020-11-19 12:35:00,74.47,74.53,74.46,74.53,25146.0,68.0151,68.0699,68.006,68.0699,25146.0
2020-11-19 12:40:00,74.52,74.53,74.44,74.45,152032.0,68.0608,68.0699,67.9877,67.9969,152032.0
2020-11-19 12:45:00,74.45,74.46,74.38,74.39,40211.0,67.9969,68.006,67.9329,67.9421,40211.0
2020-11-19 12:50:00,74.38,74.42,74.37,74.39,17781.0,67.9329,67.9695,67.9238,67.9421,17781.0
2020-11-19 12:55:00,74.38,74.43,74.37,74.42,14877.0,67.9329,67.9786,67.9238,67.9695,14877.0
2020-11-19 13:00:00,74.42,74.5,74.42,74.48,44185.0,67.9695,68.0425,67.9695,68.0243,44185.0
2020-11-19 13:05:00,74.48,74.49,74.44,74.45,18095.0,68.0243,68.0334,67.9877,67.9969,18095.0
2020-11-19 13:10:00,74.45,74.47,74.43,74.47,13006.0,67.9969,68.0151,67.9786,68.0151,13006.0
2020-11-19 13:15:00,74.46,74.5,74.46,74.48,14919.0,68.006,68.0425,68.006,68.0243,14919.0
2020-11-19 13:20:00,74.47,74.48,74.45,74.47,14748.0,68.0151,68.0243,67.9969,68.0151,14748.0
2020-11-19 13:25:00,74.47,74.53,74.46,74.47,32492.0,68.0151,68.0699,68.006,68.0151,32492.0
2020-11-19 13:30:00,74.47,74.5,74.47,74.47,14183.0,68.0151,68.0425,68.0151,68.0151,14183.0
2020-11-19 13:35:00,74.47,74.5,74.46,74.48,12500.0,68.0151,68.0425,68.006,68.0243,12500.0
2020-11-19 13:40:00,74.48,74.5,74.47,74.48,12671.0,68.0243,68.0425,68.0151,68.0243,12671.0
2020-11-19 13:45:00,74.48,74.53,74.47,74.53,17471.0,68.0243,68.0699,68.0151,68.0699,17471.0
2020-11-19 13:50:00,74.53,74.55,74.52,74.55,14150.0,68.0699,68.0882,68.0608,68.0882,14150.0
2020-11-19 13:55:00,74.55,74.55,74.51,74.52,16698.0,68.0882,68.0882,68.0516,68.0608,16698.0
2020-11-19 14:00:00,74.52,74.55,74.51,74.55,23112.0,68.0608,68.0882,68.0516,68.0882,23112.0
2020-11-19 14:05:00,74.55,74.56,74.54,74.56,23463.0,68.0882,68.0973,68.079,68.0973,23463.0
2020-11-19 14:10:00,74.56,74.58,74.55,74.56,39633.0,68.0973,68.1156,68.0882,68.0973,39633.0
2020-11-19 14:15:00,74.55,74.56,74.5,74.52,30525.0,68.0882,68.0973,68.0425,68.0608,30525.0
2020-11-19 14:20:00,74.52,74.53,74.51,74.52,9532.0,68.0608,68.0699,68.0516,68.0608,9532.0
2020-11-19 14:25:00,74.52,74.55,74.52,74.55,27104.0,68.0608,68.0882,68.0608,68.0882,27104.0
2020-11-19 14:30:00,74.55,74.59,74.54,74.59,23145.0,68.0882,68.1247,68.079,68.1247,23145.0
2020-11-19 14:35:00,74.59,74.65,74.58,74.65,38696.0,68.1247,68.1795,68.1156,68.1795,38696.0
2020-11-19 14:40:00,74.65,74.68,74.63,74.66,42026.0,68.1795,68.2069,68.1612,68.1886,42026.0
2020-11-19 14:45:00,74.66,74.7,74.65,74.66,42336.0,68.1886,68.2252,68.1795,68.1886,42336.0
2020-11-19 14:50:00,74.65,74.65,74.58,74.58,25976.0,68.1795,68.1795,68.1156,68.1156,25976.0
2020-11-19 14:55:00,74.59,74.63,74.56,74.62,75199.0,68.1247,68.1612,68.0973,68.1521,75199.0
2020-11-19 15:00:00,74.62,74.62,74.53,74.54,41948.0,68.1521,68.1521,68.0699,68.079,41948.0
2020-11-19 15:05:00,74.53,74.54,74.49,74.54,30705.0,68.0699,68.079,68.0334,68.079,30705.0
2020-11-19 15:10:00,74.54,74.61,74.53,74.6,28988.0,68.079,68.143,68.0699,68.1338,28988.0
2020-11-19 15:15:00,74.6,74.61,74.55,74.59,24822.0,68.1338,68.143,68.0882,68.1247,24822.0
2020-11-19 15:20:00,74.59,74.62,74.58,74.61,77669.0,68.1247,68.1521,68.1156,68.143,77669.0
2020-11-19 15:25:00,74.6,74.6,74.55,74.59,30466.0,68.1338,68.1338,68.0882,68.1247,30466.0
2020-11-19 15:30:00,74.59,74.64,74.59,74.64,115956.0,68.1247,68.1704,68.1247,68.1704,115956.0
2020-11-19 15:35:00,74.63,74.68,74.62,74.66,71305.0,68.1612,68.2069,68.1521,68.1886,71305.0
2020-11-19 15:40:00,74.65,74.66,74.62,74.63,56487.0,68.1795,68.1886,68.1521,68.1612,56487.0
2020-11-19 15:45:00,74.63,74.64,74.55,74.55,79744.0,68.1612,68.1704,68.0882,68.0882,79744.0
2020-11-19 15:50:00,74.54,74.63,74.54,74.6,80788.0,68.079,68.1612,68.079,68.1338,80788.0
2020-11-19 15:55:00,74.61,74.63,74.56,74.61,137538.0,68.143,68.1612,68.0973,68.143,137538.0
2020-11-20 09:30:00,74.54,74.54,74.43,74.5,124668.0,68.079,68.079,67.9786,68.0425,124668.0
2020-11-20 09:35:00,74.5,74.55,74.45,74.55,115803.0,68.0425,68.0882,67.9969,68.0882,115803.0
2020-11-20 09:40:00,74.55,74.63,74.53,74.62,149038.0,68.0882,68.1612,68.0699,68.1521,149038.0
2020-11-20 09:45:00,74.61,74.63,74.54,74.6,85338.0,68.143,68.1612,68.079,68.1338,85338.0
2020-11-20 09:50:00,74.6,74.61,74.54,74.55,74357.0,68.1338,68.143,68.079,68.0882,74357.0
2020-11-20 09:55:00,74.56,74.56,74.52,74.53,56214.0,68.0973,68.0973,68.0608,68.0699,56214.0
2020-11-20 10:00:00,74.53,74.62,74.53,74.62,99004.0,68.0699,68.1521,68.0699,68.1521,99004.0
2020-11-20 10:05:00,74.62,74.67,74.61,74.63,117337.0,68.1521,68.1978,68.143,68.1612,117337.0
2020-11-20 10:10:00,74.63,74.64,74.55,74.58,110936.0,68.1612,68.1704,68.0882,68.1156,110936.0
2020-11-20 10:15:00,74.58,74.58,74.53,74.56,73988.0,68.1156,68.1156,68.0699,68.0973,73988.0
2020-11-20 10:20:00,74.56,74.61,74.54,74.61,50204.0,68.0973,68.143,68.079,68.143,50204.0
2020-11-20 10:25:00,74.61,74.61,74.58,74.6,57732.0,68.143,68.143,68.1156,68.1338,57732.0
2020-11-20 10:30:00,74.6,74.6,74.54,74.59,72791.0,68.1338,68.1338,68.079,68.1247,72791.0
2020-11-20 10:35:00,74.59,74.66,74.57,74.66,44024.0,68.1247,68.1886,68.1064,68.1886,44024.0
2020-11-20 10:40:00,74.66,74.67,74.61,74.62,27450.0,68.1886,68.1978,68.143,68.1521,27450.0
2020-11-20 10:45:00,74.61,74.62,74.53,74.55,18153.0,68.143,68.1521,68.0699,68.0882,18153.0
2020-11-20 10:50:00,74.54,74.58,74.53,74.53,21350.0,68.079,68.1156,68.0699,68.0699,21350.0
2020-11-20 10:55:00,74.53,74.56,74.51,74.55,31200.0,68.0699,68.0973,68.0516,68.0882,31200.0
2020-11-20 11:00:00,74.55,74.59,74.54,74.59,13605.0,68.0882,68.1247,68.079,68.1247,13605.0
2020-11-20 11:05:00,74.59,74.66,74.59,74.64,11777.0,68.1247,68.1886,68.1247,68.1704,11777.0
2020-11-20 11:10:00,74.63,74.65,74.62,74.64,27018.0,68.1612,68.1795,68.1521,68.1704,27018.0
2020-11-20 11:15:00,74.63,74.67,74.62,74.65,24993.0,68.1612,68.1978,68.1521,68.1795,24993.0
2020-11-20 11:20:00,74.65,74.68,74.64,74.68,22653.0,68.1795,68.2069,68.1704,68.2069,22653.0
2020-11-20 11:25:00,74.67,74.69,74.66,74.68,8950.0,68.1978,68.216,68.1886,68.2069,8950.0
2020-11-20 11:30:00,74.69,74.7,74.65,74.67,16140.0,68.216,68.2252,68.1795,68.1978,16140.0
2020-11-20 11:35:00,74.67,74.72,74.66,74.72,44741.0,68.1978,68.2434,68.1886,68.2434,44741.0
2020-11-20 11:40:00,74.71,74.72,74.7,74.72,8417.0,68.2343,68.2434,68.2252,68.2434,8417.0
2020-11-20 11:45:00,74.71,74.71,74.63,74.64,50753.0,68.2343,68.2343,68.1612,68.1704,50753.0
2020-11-20 11:50:00,74.63,74.63,74.6,74.62,28250.0,68.1612,68.1612,68.1338,68.1521,28250.0
2020-11-20 11:55:00,74.62,74.65,74.61,74.64,15791.0,68.1521,68.1795,68.143,68.1704,15791.0
2020-11-20 12:00:00,74.63,74.68,74.63,74.67,10274.0,68.1612,68.2069,68.1612,68.1978,10274.0
2020-11-20 12:05:00,74.67,74.68,74.66,74.67,22876.0,68.1978,68.2069,68.1886,68.1978,22876.0
2020-11-20 12:10:00,74.66,74.68,74.65,74.66,40880.0,68.1886,68.2069,68.1795,68.1886,40880.0
2020-11-20 12:15:00,74.65,74.66,74.62,74.64,20390.0,68.1795,68.1886,68.1521,68.1704,20390.0
2020-11-20 12:20:00,74.64,74.66,74.63,74.66,5390.0,68.1704,68.1886,68.1612,68.1886,5390.0
2020-11-20 12:25:00,74.66,74.68,74.65,74.67,5100.0,68.1886,68.2069,68.1795,68.1978,5100.0
2020-11-20 12:30:00,74.67,74.71,74.67,74.71,19352.0,68.1978,68.2343,68.1978,68.2343,19352.0
2020-11-20 12:35:00,74.71,74.71,74.69,74.7,4600.0,68.2343,68.2343,68.216,68.2252,4600.0
2020-11-20 12:40:00,74.7,74.73,74.68,74.72,20698.0,68.2252,68.2526,68.2069,68.2434,20698.0
2020-11-20 12:45:00,74.72,74.72,74.69,74.7,12326.0,68.2434,68.2434,68.216,68.2252,12326.0
2020-11-20 12:50:00,74.7,74.71,74.68,74.7,30345.0,68.2252,68.2343,68.2069,68.2252,30345.0
2020-11-20 12:55:00,74.7,74.73,74.68,74.72,11000.0,68.2252,68.2526,68.2069,68.2434,11000.0
2020-11-20 13:00:00,74.72,74.74,74.71,74.72,37928.0,68.2434,68.2617,68.2343,68.2434,37928.0
2020-11-20 13:05:00,74.71,74.73,74.7,74.73,15689.0,68.2343,68.2526,68.2252,68.2526,15689.0
2020-11-20 13:10:00,74.72,74.74,74.71,74.73,12625.0,68.2434,68.2617,68.2343,68.2526,12625.0
2020-11-20 13:15:00,74.74,74.76,74.74,74.76,11674.0,68.2617,68.28,68.2617,68.28,11674.0
2020-11-20 13:20:00,74.76,74.76,74.74,74.76,14175.0,68.28,68.28,68.2617,68.28,14175.0
2020-11-20 13:25:00,74.76,74.79,74.75,74.78,11434.0,68.28,68.3074,68.2708,68.2982,11434.0
2020-11-20 13:30:00,74.77,74.77,74.75,74.76,4322.0,68.2891,68.2891,68.2708,68.28,4322.0
2020-11-20 13:35:00,74.76,74.8,74.76,74.8,14840.0,68.28,68.3165,68.28,68.3165,14840.0
2020-11-20 13:40:00,74.79,74.8,74.78,74.8,16700.0,68.3074,68.3165,68.2982,68.3165,16700.0
2020-11-20 13:45:00,74.8,74.8,74.78,74.79,22606.0,68.3165,68.3165,68.2982,68.3074,22606.0
2020-11-20 13:50:00,74.79,74.8,74.77,74.79,21975.0,68.3074,68.3165,68.2891,68.3074,21975.0
2020-11-20 13:55:00,74.78,74.79,74.77,74.78,19947.0,68.2982,68.3074,68.2891,68.2982,19947.0
2020-11-20 14:00:00,74.79,74.8,74.77,74.78,39188.0,68.3074,68.3165,68.2891,68.2982,39188.0
2020-11-20 14:05:00,74.78,74.79,74.76,74.79,20083.0,68.2982,68.3074,68.28,68.3074,20083.0
2020-11-20 14:10:00,74.78,74.81,74.77,74.81,35710.0,68.2982,68.3256,68.2891,68.3256,35710.0
2020-11-20 14:15:00,74.81,74.82,74.8,74.81,17340.0,68.3256,68.3348,68.3165,68.3256,17340.0
2020-11-20 14:20:00,74.8,74.85,74.79,74.83,24900.0,68.3165,68.3622,68.3074,68.3439,24900.0
2020-11-20 14:25:00,74.84,74.86,74.83,74.86,20812.0,68.353,68.3713,68.3439,68.3713,20812.0
2020-11-20 14:30:00,74.86,74.87,74.84,74.86,32242.0,68.3713,68.3804,68.353,68.3713,32242.0
2020-11-20 14:35:00,74.87,74.89,74.84,74.84,32515.0,68.3804,68.3987,68.353,68.353,32515.0
2020-11-20 14:40:00,74.84,74.85,74.79,74.81,32560.0,68.353,68.3622,68.3074,68.3256,32560.0
2020-11-20 14:45:00,74.81,74.82,74.79,74.82,24743.0,68.3256,68.3348,68.3074,68.3348,24743.0
2020-11-20 14:50:00,74.81,74.83,74.8,74.82,42403.0,68.3256,68.3439,68.3165,68.3348,42403.0
2020-11-20 14:55:00,74.82,74.83,74.77,74.8,52590.0,68.3348,68.3439,68.2891,68.3165,52590.0
2020-11-20 15:00:00,74.79,74.81,74.76,74.77,41437.0,68.3074,68.3256,68.28,68.2891,41437.0
2020-11-20 15:05:00,74.77,74.8,74.73,74.73,70212.0,68.2891,68.3165,68.2526,68.2526,70212.0
2020-11-20 15:10:00,74.73,74.74,74.68,74.7,77118.0,68.2526,68.2617,68.2069,68.2252,77118.0
2020-11-20 15:15:00,74.69,74.7,74.65,74.69,47713.0,68.216,68.2252,68.1795,68.216,47713.0
2020-11-20 15:20:00,74.68,74.72,74.67,74.7,36165.0,68.2069,68.2434,68.1978,68.2252,36165.0
2020-11-20 15:25:00,74.7,74.71,74.69,74.69,26027.0,68.2252,68.2343,68.216,68.216,26027.0
2020-11-20 15:30:00,74.68,74.7,74.66,74.67,56104.0,68.2069,68.2252,68.1886,68.1978,56104.0
2020-11-20 15:35:00,74.67,74.73,74.66,74.73,27775.0,68.1978,68.2526,68.1886,68.2526,27775.0
2020-11-20 15:40:00,74.72,74.73,74.71,74.73,36187.0,68.2434,68.2526,68.2343,68.2526,36187.0
2020-11-20 15:45:00,74.73,74.77,74.72,74.76,73944.0,68.2526,68.2891,68.2434,68.28,73944.0
2020-11-20 15:50:00,74.75,74.76,74.7,74.71,77507.0,68.2708,68.28,68.2252,68.2343,77507.0
2020-11-20 15:55:00,74.7,74.72,74.64,74.66,211429.0,68.2252,68.2434,68.1704,68.1886,211429.0
2020-11-23 09:30:00,76.18,76.3,76.18,76.24,150382.0,69.5769,69.6865,69.5769,69.6317,150382.0
2020-11-23 09:35:00,76.25,76.29,76.22,76.28,155580.0,69.6408,69.6774,69.6134,69.6682,155580.0
2020-11-23 09:40:00,76.28,76.29,76.24,76.27,58106.0,69.6682,69.6774,69.6317,69.6591,58106.0
2020-11-23 09:45:00,76.27,76.38,76.22,76.23,104483.0,69.6591,69.7596,69.6134,69.6226,104483.0
2020-11-23 09:50:00,76.23,76.23,76.11,76.15,167629.0,69.6226,69.6226,69.513,69.5495,167629.0
2020-11-23 09:55:00,76.14,76.16,76.06,76.07,96569.0,69.5404,69.5586,69.4673,69.4764,96569.0
2020-11-23 10:00:00,76.08,76.1,76.03,76.07,173736.0,69.4856,69.5038,69.4399,69.4764,173736.0
2020-11-23 10:05:00,76.07,76.07,75.96,76.0,104975.0,69.4764,69.4764,69.376,69.4125,104975.0
2020-11-23 10:10:00,76.0,76.0,75.89,75.91,95086.0,69.4125,69.4125,69.312,69.3303,95086.0
2020-11-23 10:15:00,75.91,75.95,75.88,75.95,100024.0,69.3303,69.3668,69.3029,69.3668,100024.0
2020-11-23 10:20:00,75.94,75.95,75.88,75.89,92988.0,69.3577,69.3668,69.3029,69.312,92988.0
2020-11-23 10:25:00,75.9,75.9,75.73,75.75,129788.0,69.3212,69.3212,69.1659,69.1842,129788.0
2020-11-23 10:30:00,75.75,75.87,75.73,75.86,76117.0,69.1842,69.2938,69.1659,69.2846,76117.0
2020-11-23 10:35:00,75.86,75.95,75.85,75.95,89045.0,69.2846,69.3668,69.2755,69.3668,89045.0
2020-11-23 10:40:00,75.94,75.95,75.91,75.91,54370.0,69.3577,69.3668,69.3303,69.3303,54370.0
2020-11-23 10:45:00,75.92,75.94,75.9,75.94,31862.0,69.3394,69.3577,69.3212,69.3577,31862.0
2020-11-23 10:50:00,75.94,75.97,75.93,75.96,17106.0,69.3577,69.3851,69.3486,69.376,17106.0
2020-11-23 10:55:00,75.96,75.97,75.93,75.94,97878.0,69.376,69.3851,69.3486,69.3577,97878.0
2020-11-23 11:00:00,75.95,76.0,75.93,75.94,57979.0,69.3668,69.4125,69.3486,69.3577,57979.0
2020-11-23 11:05:00,75.94,75.96,75.78,75.79,49786.0,69.3577,69.376,69.2116,69.2207,49786.0
2020-11-23 11:10:00,75.78,75.79,75.7,75.7,88592.0,69.2116,69.2207,69.1385,69.1385,88592.0
2020-11-23 11:15:00,75.7,75.8,75.69,75.78,57691.0,69.1385,69.2298,69.1294,69.2116,57691.0
2020-11-23 11:20:00,75.79,75.86,75.77,75.83,83333.0,69.2207,69.2846,69.2024,69.2572,83333.0
2020-11-23 11:25:00,75.82,75.88,75.81,75.87,68428.0,69.2481,69.3029,69.239,69.2938,68428.0
2020-11-23 11:30:00,75.87,75.89,75.78,75.81,48922.0,69.2938,69.312,69.2116,69.239,48922.0
2020-11-23 11:35:00,75.81,75.93,75.81,75.89,64084.0,69.239,69.3486,69.239,69.312,64084.0
2020-11-23 11:40:00,75.89,75.9,75.83,75.87,32047.0,69.312,69.3212,69.2572,69.2938,32047.0
2020-11-23 11:45:00,75.87,75.94,75.85,75.94,67415.0,69.2938,69.3577,69.2755,69.3577,67415.0
2020-11-23 11:50:00,75.94,76.0,75.94,75.97,33362.0,69.3577,69.4125,69.3577,69.3851,33362.0
2020-11-23 11:55:00,75.98,76.01,75.95,75.99,41686.0,69.3942,69.4216,69.3668,69.4034,41686.0
2020-11-23 12:00:00,75.99,75.99,75.91,75.96,16645.0,69.4034,69.4034,69.3303,69.376,16645.0
2020-11-23 12:05:00,75.95,75.97,75.92,75.96,14439.0,69.3668,69.3851,69.3394,69.376,14439.0
2020-11-23 12:10:00,75.95,76.0,75.95,75.98,9118.0,69.3668,69.4125,69.3668,69.3942,9118.0
2020-11-23 12:15:00,75.98,76.03,75.96,76.02,11728.0,69.3942,69.4399,69.376,69.4308,11728.0
2020-11-23 12:20:00,76.02,76.05,76.0,76.05,23421.0,69.4308,69.4582,69.4125,69.4582,23421.0
2020-11-23 12:25:00,76.05,76.06,75.99,76.0,36739.0,69.4582,69.4673,69.4034,69.4125,36739.0
2020-11-23 12:30:00,76.0,76.0,75.97,75.99,18098.0,69.4125,69.4125,69.3851,69.4034,18098.0
2020-11-23 12:35:00,75.98,76.03,75.98,76.03,12007.0,69.3942,69.4399,69.3942,69.4399,12007.0
2020-11-23 12:40:00,76.03,76.07,76.02,76.06,13506.0,69.4399,69.4764,69.4308,69.4673,13506.0
2020-11-23 12:45:00,76.06,76.1,76.05,76.09,10890.0,69.4673,69.5038,69.4582,69.4947,10890.0
2020-11-23 12:50:00,76.1,76.13,76.09,76.13,12613.0,69.5038,69.5312,69.4947,69.5312,12613.0
2020-11-23 12:55:00,76.13,76.14,76.11,76.14,20727.0,69.5312,69.5404,69.513,69.5404,20727.0
2020-11-23 13:00:00,76.14,76.14,76.1,76.12,15993.0,69.5404,69.5404,69.5038,69.5221,15993.0
2020-11-23 13:05:00,76.12,76.14,76.1,76.11,37710.0,69.5221,69.5404,69.5038,69.513,37710.0
2020-11-23 13:10:00,76.11,76.11,76.01,76.03,38785.0,69.513,69.513,69.4216,69.4399,38785.0
2020-11-23 13:15:00,76.03,76.04,76.01,76.02,17277.0,69.4399,69.449,69.4216,69.4308,17277.0
2020-11-23 13:20:00,76.02,76.02,75.98,76.01,20552.0,69.4308,69.4308,69.3942,69.4216,20552.0
2020-11-23 13:25:00,76.01,76.02,75.99,76.02,15233.0,69.4216,69.4308,69.4034,69.4308,15233.0
2020-11-23 13:30:00,76.02,76.03,75.99,76.02,11250.0,69.4308,69.4399,69.4034,69.4308,11250.0
2020-11-23 13:35:00,76.03,76.06,76.02,76.05,9000.0,69.4399,69.4673,69.4308,69.4582,9000.0
2020-11-23 13:40:00,76.05,76.05,75.99,76.0,11812.0,69.4582,69.4582,69.4034,69.4125,11812.0
2020-11-23 13:45:00,76.0,76.05,75.99,76.03,24252.0,69.4125,69.4582,69.4034,69.4399,24252.0
2020-11-23 13:50:00,76.01,76.02,76.0,76.02,26210.0,69.4216,69.4308,69.4125,69.4308,26210.0
2020-11-23 13:55:00,76.01,76.04,76.0,76.03,12925.0,69.4216,69.449,69.4125,69.4399,12925.0
2020-11-23 14:00:00,76.03,76.03,75.99,76.02,25788.0,69.4399,69.4399,69.4034,69.4308,25788.0
2020-11-23 14:05:00,76.02,76.03,75.98,75.98,13912.0,69.4308,69.4399,69.3942,69.3942,13912.0
2020-11-23 14:10:00,75.98,75.99,75.95,75.97,12086.0,69.3942,69.4034,69.3668,69.3851,12086.0
2020-11-23 14:15:00,75.97,75.99,75.89,75.91,30584.0,69.3851,69.4034,69.312,69.3303,30584.0
2020-11-23 14:20:00,75.91,75.94,75.89,75.92,30582.0,69.3303,69.3577,69.312,69.3394,30582.0
2020-11-23 14:25:00,75.93,75.94,75.9,75.94,11836.0,69.3486,69.3577,69.3212,69.3577,11836.0
2020-11-23 14:30:00,75.94,75.97,75.94,75.97,16329.0,69.3577,69.3851,69.3577,69.3851,16329.0
2020-11-23 14:35:00,75.97,75.97,75.91,75.93,14805.0,69.3851,69.3851,69.3303,69.3486,14805.0
2020-11-23 14:40:00,75.92,75.93,75.89,75.9,20141.0,69.3394,69.3486,69.312,69.3212,20141.0
2020-11-23 14:45:00,75.9,75.93,75.87,75.88,26550.0,69.3212,69.3486,69.2938,69.3029,26550.0
2020-11-23 14:50:00,75.88,76.01,75.87,76.0,31519.0,69.3029,69.4216,69.2938,69.4125,31519.0
2020-11-23 14:55:00,76.0,76.07,75.98,76.07,82187.0,69.4125,69.4764,69.3942,69.4764,82187.0
2020-11-23 15:00:00,76.08,76.18,76.07,76.18,66869.0,69.4856,69.5769,69.4764,69.5769,66869.0
2020-11-23 15:05:00,76.18,76.22,76.17,76.2,40753.0,69.5769,69.6134,69.5678,69.5952,40753.0
2020-11-23 15:10:00,76.2,76.21,76.17,76.21,17394.0,69.5952,69.6043,69.5678,69.6043,17394.0
2020-11-23 15:15:00,76.2,76.21,76.17,76.2,46396.0,69.5952,69.6043,69.5678,69.5952,46396.0
2020-11-23 15:20:00,76.2,76.21,76.16,76.18,36674.0,69.5952,69.6043,69.5586,69.5769,36674.0
2020-11-23 15:25:00,76.17,76.19,76.14,76.16,32911.0,69.5678,69.586,69.5404,69.5586,32911.0
2020-11-23 15:30:00,76.16,76.16,76.07,76.08,46222.0,69.5586,69.5586,69.4764,69.4856,46222.0
2020-11-23 15:35:00,76.08,76.09,76.03,76.04,45167.0,69.4856,69.4947,69.4399,69.449,45167.0
2020-11-23 15:40:00,76.04,76.07,76.04,76.05,78328.0,69.449,69.4764,69.449,69.4582,78328.0
2020-11-23 15:45:00,76.05,76.08,76.04,76.08,126356.0,69.4582,69.4856,69.449,69.4856,126356.0
2020-11-23 15:50:00,76.08,76.12,76.08,76.08,117714.0,69.4856,69.5221,69.4856,69.4856,117714.0
2020-11-23 15:55:00,76.08,76.14,76.05,76.07,338034.0,69.4856,69.5404,69.4582,69.4764,338034.0
2020-11-24 09:30:00,76.62,76.63,76.56,76.58,138059.0,69.9788,69.9879,69.924,69.9422,138059.0
2020-11-24 09:35:00,76.58,76.58,76.5,76.51,68560.0,69.9422,69.9422,69.8692,69.8783,68560.0
2020-11-24 09:40:00,76.52,76.54,76.45,76.47,51912.0,69.8874,69.9057,69.8235,69.8418,51912.0
2020-11-24 09:45:00,76.47,76.54,76.44,76.49,93783.0,69.8418,69.9057,69.8144,69.86,93783.0
2020-11-24 09:50:00,76.49,76.6,76.49,76.59,75647.0,69.86,69.9605,69.86,69.9514,75647.0
2020-11-24 09:55:00,76.59,76.7,76.59,76.7,62796.0,69.9514,70.0518,69.9514,70.0518,62796.0
2020-11-24 10:00:00,76.7,76.73,76.67,76.68,75765.0,70.0518,70.0792,70.0244,70.0336,75765.0
2020-11-24 10:05:00,76.69,76.75,76.66,76.67,70251.0,70.0427,70.0975,70.0153,70.0244,70251.0
2020-11-24 10:10:00,76.67,76.68,76.6,76.6,93345.0,70.0244,70.0336,69.9605,69.9605,93345.0
2020-11-24 10:15:00,76.58,76.66,76.56,76.65,34236.0,69.9422,70.0153,69.924,70.0062,34236.0
2020-11-24 10:20:00,76.64,76.71,76.63,76.7,28291.0,69.997,70.061,69.9879,70.0518,28291.0
2020-11-24 10:25:00,76.72,76.78,76.7,76.73,41357.0,70.0701,70.1249,70.0518,70.0792,41357.0
2020-11-24 10:30:00,76.73,76.74,76.69,76.73,28328.0,70.0792,70.0884,70.0427,70.0792,28328.0
2020-11-24 10:35:00,76.73,76.79,76.72,76.75,64416.0,70.0792,70.134,70.0701,70.0975,64416.0
2020-11-24 10:40:00,76.75,76.77,76.74,76.76,76011.0,70.0975,70.1158,70.0884,70.1066,76011.0
2020-11-24 10:45:00,76.75,76.75,76.71,76.73,16832.0,70.0975,70.0975,70.061,70.0792,16832.0
2020-11-24 10:50:00,76.74,76.77,76.71,76.73,45677.0,70.0884,70.1158,70.061,70.0792,45677.0
2020-11-24 10:55:00,76.73,76.77,76.72,76.77,42239.0,70.0792,70.1158,70.0701,70.1158,42239.0
2020-11-24 11:00:00,76.78,76.86,76.77,76.85,64791.0,70.1249,70.198,70.1158,70.1888,64791.0
2020-11-24 11:05:00,76.86,76.91,76.85,76.9,71788.0,70.198,70.2436,70.1888,70.2345,71788.0
2020-11-24 11:10:00,76.9,76.9,76.86,76.87,33701.0,70.2345,70.2345,70.198,70.2071,33701.0
2020-11-24 11:15:00,76.88,76.92,76.87,76.89,17667.0,70.2162,70.2528,70.2071,70.2254,17667.0
2020-11-24 11:20:00,76.89,76.93,76.89,76.9,30271.0,70.2254,70.2619,70.2254,70.2345,30271.0
2020-11-24 11:25:00,76.91,77.01,76.91,76.99,78629.0,70.2436,70.335,70.2436,70.3167,78629.0
2020-11-24 11:30:00,76.99,77.04,76.97,77.03,34631.0,70.3167,70.3624,70.2984,70.3532,34631.0
2020-11-24 11:35:00,77.04,77.05,77.02,77.04,65185.0,70.3624,70.3715,70.3441,70.3624,65185.0
2020-11-24 11:40:00,77.05,77.08,77.04,77.06,32811.0,70.3715,70.3989,70.3624,70.3806,32811.0
2020-11-24 11:45:00,77.07,77.13,77.05,77.12,16266.0,70.3898,70.4446,70.3715,70.4354,16266.0
2020-11-24 11:50:00,77.13,77.13,77.09,77.12,30019.0,70.4446,70.4446,70.408,70.4354,30019.0
2020-11-24 11:55:00,77.12,77.15,77.05,77.07,36226.0,70.4354,70.4628,70.3715,70.3898,36226.0
2020-11-24 12:00:00,77.08,77.09,77.01,77.05,25720.0,70.3989,70.408,70.335,70.3715,25720.0
2020-11-24 12:05:00,77.05,77.08,77.04,77.07,22152.0,70.3715,70.3989,70.3624,70.3898,22152.0
2020-11-24 12:10:00,77.06,77.07,77.04,77.07,32890.0,70.3806,70.3898,70.3624,70.3898,32890.0
2020-11-24 12:15:00,77.07,77.1,77.07,77.09,32538.0,70.3898,70.4172,70.3898,70.408,32538.0
2020-11-24 12:20:00,77.09,77.1,77.07,77.09,36672.0,70.408,70.4172,70.3898,70.408,36672.0
2020-11-24 12:25:00,77.09,77.09,77.06,77.06,26539.0,70.408,70.408,70.3806,70.3806,26539.0
2020-11-24 12:30:00,77.07,77.07,77.04,77.07,36141.0,70.3898,70.3898,70.3624,70.3898,36141.0
2020-11-24 12:35:00,77.06,77.09,77.04,77.06,32225.0,70.3806,70.408,70.3624,70.3806,32225.0
2020-11-24 12:40:00,77.06,77.07,77.05,77.06,17834.0,70.3806,70.3898,70.3715,70.3806,17834.0
2020-11-24 12:45:00,77.06,77.07,77.05,77.07,16783.0,70.3806,70.3898,70.3715,70.3898,16783.0
2020-11-24 12:50:00,77.07,77.09,77.07,77.09,22914.0,70.3898,70.408,70.3898,70.408,22914.0
2020-11-24 12:55:00,77.09,77.1,77.08,77.09,32000.0,70.408,70.4172,70.3989,70.408,32000.0
2020-11-24 13:00:00,77.09,77.14,77.09,77.14,51575.0,70.408,70.4537,70.408,70.4537,51575.0
2020-11-24 13:05:00,77.14,77.22,77.14,77.21,213340.0,70.4537,70.5268,70.4537,70.5176,213340.0
2020-11-24 13:10:00,77.21,77.22,77.19,77.2,39110.0,70.5176,70.5268,70.4994,70.5085,39110.0
2020-11-24 13:15:00,77.2,77.22,77.19,77.22,56019.0,70.5085,70.5268,70.4994,70.5268,56019.0
2020-11-24 13:20:00,77.22,77.22,77.19,77.2,34482.0,70.5268,70.5268,70.4994,70.5085,34482.0
2020-11-24 13:25:00,77.2,77.21,77.16,77.19,63840.0,70.5085,70.5176,70.472,70.4994,63840.0
2020-11-24 13:30:00,77.19,77.21,77.19,77.2,37203.0,70.4994,70.5176,70.4994,70.5085,37203.0
2020-11-24 13:35:00,77.21,77.22,77.2,77.22,33076.0,70.5176,70.5268,70.5085,70.5268,33076.0
2020-11-24 13:40:00,77.21,77.27,77.21,77.26,44671.0,70.5176,70.5724,70.5176,70.5633,44671.0
2020-11-24 13:45:00,77.26,77.26,77.22,77.24,32386.0,70.5633,70.5633,70.5268,70.545,32386.0
2020-11-24 13:50:00,77.24,77.25,77.22,77.22,27858.0,70.545,70.5542,70.5268,70.5268,27858.0
2020-11-24 13:55:00,77.23,77.27,77.22,77.27,25600.0,70.5359,70.5724,70.5268,70.5724,25600.0
2020-11-24 14:00:00,77.27,77.3,77.26,77.28,33459.0,70.5724,70.5998,70.5633,70.5816,33459.0
2020-11-24 14:05:00,77.28,77.28,77.24,77.27,30379.0,70.5816,70.5816,70.545,70.5724,30379.0
2020-11-24 14:10:00,77.27,77.27,77.25,77.27,25258.0,70.5724,70.5724,70.5542,70.5724,25258.0
2020-11-24 14:15:00,77.27,77.27,77.22,77.24,23101.0,70.5724,70.5724,70.5268,70.545,23101.0
2020-11-24 14:20:00,77.24,77.25,77.22,77.23,13100.0,70.545,70.5542,70.5268,70.5359,13100.0
2020-11-24 14:25:00,77.23,77.23,77.18,77.18,18756.0,70.5359,70.5359,70.4902,70.4902,18756.0
2020-11-24 14:30:00,77.18,77.24,77.16,77.23,26346.0,70.4902,70.545,70.472,70.5359,26346.0
2020-11-24 14:35:00,77.23,77.28,77.23,77.27,29551.0,70.5359,70.5816,70.5359,70.5724,29551.0
2020-11-24 14:40:00,77.27,77.29,77.26,77.29,28443.0,70.5724,70.5907,70.5633,70.5907,28443.0
2020-11-24 14:45:00,77.29,77.29,77.24,77.26,36399.0,70.5907,70.5907,70.545,70.5633,36399.0
2020-11-24 14:50:00,77.27,77.3,77.27,77.28,23711.0,70.5724,70.5998,70.5724,70.5816,23711.0
2020-11-24 14:55:00,77.29,77.31,77.28,77.31,24688.0,70.5907,70.609,70.5816,70.609,24688.0
2020-11-24 15:00:00,77.31,77.31,77.27,77.3,25508.0,70.609,70.609,70.5724,70.5998,25508.0
2020-11-24 15:05:00,77.3,77.32,77.3,77.31,19049.0,70.5998,70.6181,70.5998,70.609,19049.0
2020-11-24 15:10:00,77.32,77.34,77.3,77.31,16214.0,70.6181,70.6364,70.5998,70.609,16214.0
2020-11-24 15:15:00,77.31,77.33,77.3,77.32,56629.0,70.609,70.6272,70.5998,70.6181,56629.0
2020-11-24 15:20:00,77.31,77.38,77.31,77.38,72052.0,70.609,70.6729,70.609,70.6729,72052.0
2020-11-24 15:25:00,77.38,77.41,77.35,77.4,46848.0,70.6729,70.7003,70.6455,70.6912,46848.0
2020-11-24 15:30:00,77.4,77.41,77.38,77.39,42616.0,70.6912,70.7003,70.6729,70.682,42616.0
2020-11-24 15:35:00,77.39,77.4,77.29,77.31,63121.0,70.682,70.6912,70.5907,70.609,63121.0
2020-11-24 15:40:00,77.31,77.32,77.29,77.3,41695.0,70.609,70.6181,70.5907,70.5998,41695.0
2020-11-24 15:45:00,77.3,77.32,77.29,77.32,60389.0,70.5998,70.6181,70.5907,70.6181,60389.0
2020-11-24 15:50:00,77.32,77.35,77.29,77.35,92124.0,70.6181,70.6455,70.5907,70.6455,92124.0
2020-11-24 15:55:00,77.35,77.37,77.32,77.37,216376.0,70.6455,70.6638,70.6181,70.6638,216376.0
2020-11-25 09:30:00,76.7,76.75,76.58,76.59,161817.0,70.0518,70.0975,69.9422,69.9514,161817.0
2020-11-25 09:35:00,76.58,76.62,76.54,76.55,74194.0,69.9422,69.9788,69.9057,69.9148,74194.0
2020-11-25 09:40:00,76.56,76.64,76.55,76.62,80487.0,69.924,69.997,69.9148,69.9788,80487.0
2020-11-25 09:45:00,76.63,76.65,76.58,76.58,68997.0,69.9879,70.0062,69.9422,69.9422,68997.0
2020-11-25 09:50:00,76.58,76.6,76.56,76.57,34650.0,69.9422,69.9605,69.924,69.9331,34650.0
2020-11-25 09:55:00,76.56,76.58,76.49,76.53,48445.0,69.924,69.9422,69.86,69.8966,48445.0
2020-11-25 10:00:00,76.53,76.53,76.34,76.35,52890.0,69.8966,69.8966,69.723,69.7322,52890.0
2020-11-25 10:05:00,76.34,76.41,76.32,76.41,87000.0,69.723,69.787,69.7048,69.787,87000.0
2020-11-25 10:10:00,76.41,76.55,76.41,76.55,99874.0,69.787,69.9148,69.787,69.9148,99874.0
2020-11-25 10:15:00,76.55,76.61,76.54,76.59,98184.0,69.9148,69.9696,69.9057,69.9514,98184.0
2020-11-25 10:20:00,76.6,76.67,76.58,76.67,65761.0,69.9605,70.0244,69.9422,70.0244,65761.0
2020-11-25 10:25:00,76.67,76.67,76.64,76.66,74158.0,70.0244,70.0244,69.997,70.0153,74158.0
2020-11-25 10:30:00,76.66,76.73,76.65,76.73,61022.0,70.0153,70.0792,70.0062,70.0792,61022.0
2020-11-25 10:35:00,76.73,76.81,76.71,76.81,60503.0,70.0792,70.1523,70.061,70.1523,60503.0
2020-11-25 10:40:00,76.81,76.88,76.79,76.84,115863.0,70.1523,70.2162,70.134,70.1797,115863.0
2020-11-25 10:45:00,76.84,76.88,76.81,76.83,40217.0,70.1797,70.2162,70.1523,70.1706,40217.0
2020-11-25 10:50:00,76.83,76.87,76.81,76.81,29823.0,70.1706,70.2071,70.1523,70.1523,29823.0
2020-11-25 10:55:00,76.82,76.83,76.75,76.78,30241.0,70.1614,70.1706,70.0975,70.1249,30241.0
2020-11-25 11:00:00,76.79,76.89,76.78,76.88,35266.0,70.134,70.2254,70.1249,70.2162,35266.0
2020-11-25 11:05:00,76.89,76.89,76.84,76.86,32841.0,70.2254,70.2254,70.1797,70.198,32841.0
2020-11-25 11:10:00,76.85,76.86,76.81,76.82,28248.0,70.1888,70.198,70.1523,70.1614,28248.0
2020-11-25 11:15:00,76.83,76.83,76.74,76.78,60263.0,70.1706,70.1706,70.0884,70.1249,60263.0
2020-11-25 11:20:00,76.78,76.83,76.77,76.83,22581.0,70.1249,70.1706,70.1158,70.1706,22581.0
2020-11-25 11:25:00,76.83,76.83,76.79,76.82,28090.0,70.1706,70.1706,70.134,70.1614,28090.0
2020-11-25 11:30:00,76.81,76.83,76.79,76.79,30814.0,70.1523,70.1706,70.134,70.134,30814.0
2020-11-25 11:35:00,76.79,76.8,76.77,76.8,34664.0,70.134,70.1432,70.1158,70.1432,34664.0
2020-11-25 11:40:00,76.8,76.81,76.72,76.72,33390.0,70.1432,70.1523,70.0701,70.0701,33390.0
2020-11-25 11:45:00,76.72,76.78,76.71,76.77,39011.0,70.0701,70.1249,70.061,70.1158,39011.0
2020-11-25 11:50:00,76.77,76.79,76.74,76.74,15340.0,70.1158,70.134,70.0884,70.0884,15340.0
2020-11-25 11:55:00,76.74,76.77,76.73,76.76,11661.0,70.0884,70.1158,70.0792,70.1066,11661.0
2020-11-25 12:00:00,76.76,76.79,76.72,76.79,23486.0,70.1066,70.134,70.0701,70.134,23486.0
2020-11-25 12:05:00,76.79,76.81,76.78,76.79,13977.0,70.134,70.1523,70.1249,70.134,13977.0
2020-11-25 12:10:00,76.78,76.79,76.75,76.78,15853.0,70.1249,70.134,70.0975,70.1249,15853.0
2020-11-25 12:15:00,76.78,76.79,76.76,76.78,48963.0,70.1249,70.134,70.1066,70.1249,48963.0
2020-11-25 12:20:00,76.78,76.79,76.77,76.79,16801.0,70.1249,70.134,70.1158,70.134,16801.0
2020-11-25 12:25:00,76.79,76.79,76.74,76.75,20346.0,70.134,70.134,70.0884,70.0975,20346.0
2020-11-25 12:30:00,76.75,76.77,76.74,76.76,19371.0,70.0975,70.1158,70.0884,70.1066,19371.0
2020-11-25 12:35:00,76.76,76.76,76.74,76.76,15918.0,70.1066,70.1066,70.0884,70.1066,15918.0
2020-11-25 12:40:00,76.76,76.81,76.75,76.81,22939.0,70.1066,70.1523,70.0975,70.1523,22939.0
2020-11-25 12:45:00,76.81,76.83,76.8,76.82,14346.0,70.1523,70.1706,70.1432,70.1614,14346.0
2020-11-25 12:50:00,76.81,76.82,76.8,76.81,7523.0,70.1523,70.1614,70.1432,70.1523,7523.0
2020-11-25 12:55:00,76.81,76.86,76.8,76.86,23910.0,70.1523,70.198,70.1432,70.198,23910.0
2020-11-25 13:00:00,76.86,76.88,76.85,76.86,51135.0,70.198,70.2162,70.1888,70.198,51135.0
2020-11-25 13:05:00,76.86,76.86,76.83,76.84,11708.0,70.198,70.198,70.1706,70.1797,11708.0
2020-11-25 13:10:00,76.84,76.84,76.8,76.81,11737.0,70.1797,70.1797,70.1432,70.1523,11737.0
2020-11-25 13:15:00,76.8,76.83,76.79,76.81,22600.0,70.1432,70.1706,70.134,70.1523,22600.0
2020-11-25 13:20:00,76.81,76.83,76.79,76.82,14141.0,70.1523,70.1706,70.134,70.1614,14141.0
2020-11-25 13:25:00,76.82,76.82,76.78,76.79,27688.0,70.1614,70.1614,70.1249,70.134,27688.0
2020-11-25 13:30:00,76.78,76.81,76.76,76.81,16856.0,70.1249,70.1523,70.1066,70.1523,16856.0
2020-11-25 13:35:00,76.81,76.84,76.79,76.83,21952.0,70.1523,70.1797,70.134,70.1706,21952.0
2020-11-25 13:40:00,76.83,76.83,76.78,76.79,18309.0,70.1706,70.1706,70.1249,70.134,18309.0
2020-11-25 13:45:00,76.78,76.81,76.76,76.81,15224.0,70.1249,70.1523,70.1066,70.1523,15224.0
2020-11-25 13:50:00,76.81,76.82,76.78,76.82,12995.0,70.1523,70.1614,70.1249,70.1614,12995.0
2020-11-25 13:55:00,76.81,76.82,76.76,76.77,23167.0,70.1523,70.1614,70.1066,70.1158,23167.0
2020-11-25 14:00:00,76.77,76.81,76.75,76.79,26058.0,70.1158,70.1523,70.0975,70.134,26058.0
2020-11-25 14:05:00,76.79,76.79,76.74,76.75,15333.0,70.134,70.134,70.0884,70.0975,15333.0
2020-11-25 14:10:00,76.75,76.75,76.7,76.7,19415.0,70.0975,70.0975,70.0518,70.0518,19415.0
2020-11-25 14:15:00,76.7,76.75,76.69,76.72,22447.0,70.0518,70.0975,70.0427,70.0701,22447.0
2020-11-25 14:20:00,76.71,76.73,76.67,76.67,31713.0,70.061,70.0792,70.0244,70.0244,31713.0
2020-11-25 14:25:00,76.68,76.68,76.64,76.66,34294.0,70.0336,70.0336,69.997,70.0153,34294.0
2020-11-25 14:30:00,76.66,76.68,76.64,76.65,26121.0,70.0153,70.0336,69.997,70.0062,26121.0
2020-11-25 14:35:00,76.65,76.65,76.6,76.6,14828.0,70.0062,70.0062,69.9605,69.9605,14828.0
2020-11-25 14:40:00,76.61,76.63,76.6,76.61,28521.0,69.9696,69.9879,69.9605,69.9696,28521.0
2020-11-25 14:45:00,76.61,76.66,76.6,76.65,22631.0,69.9696,70.0153,69.9605,70.0062,22631.0
2020-11-25 14:50:00,76.64,76.68,76.62,76.67,23882.0,69.997,70.0336,69.9788,70.0244,23882.0
2020-11-25 14:55:00,76.68,76.72,76.68,76.7,23781.0,70.0336,70.0701,70.0336,70.0518,23781.0
2020-11-25 15:00:00,76.69,76.69,76.66,76.67,19834.0,70.0427,70.0427,70.0153,70.0244,19834.0
2020-11-25 15:05:00,76.66,76.69,76.64,76.69,25454.0,70.0153,70.0427,69.997,70.0427,25454.0
2020-11-25 15:10:00,76.69,76.73,76.68,76.72,14482.0,70.0427,70.0792,70.0336,70.0701,14482.0
2020-11-25 15:15:00,76.72,76.73,76.68,76.7,25400.0,70.0701,70.0792,70.0336,70.0518,25400.0
2020-11-25 15:20:00,76.7,76.72,76.68,76.71,16715.0,70.0518,70.0701,70.0336,70.061,16715.0
2020-11-25 15:25:00,76.72,76.76,76.71,76.75,20482.0,70.0701,70.1066,70.061,70.0975,20482.0
2020-11-25 15:30:00,76.75,76.78,76.73,76.76,28836.0,70.0975,70.1249,70.0792,70.1066,28836.0
2020-11-25 15:35:00,76.76,76.76,76.7,76.72,42495.0,70.1066,70.1066,70.0518,70.0701,42495.0
2020-11-25 15:40:00,76.72,76.76,76.72,76.74,10780.0,70.0701,70.1066,70.0701,70.0884,10780.0
2020-11-25 15:45:00,76.75,76.75,76.71,76.74,67919.0,70.0975,70.0975,70.061,70.0884,67919.0
2020-11-25 15:50:00,76.73,76.74,76.71,76.74,83353.0,70.0792,70.0884,70.061,70.0884,83353.0
2020-11-25 15:55:00,76.74,76.76,76.71,76.74,221970.0,70.0884,70.1066,70.061,70.0884,221970.0
2020-11-27 09:30:00,77.68,77.73,77.61,77.7,162468.0,70.9469,70.9925,70.8829,70.9651,162468.0
2020-11-27 09:35:00,77.71,77.83,77.7,77.83,136436.0,70.9743,71.0839,70.9651,71.0839,136436.0
2020-11-27 09:40:00,77.83,77.85,77.78,77.84,71094.0,71.0839,71.1021,71.0382,71.093,71094.0
2020-11-27 09:45:00,77.84,77.86,77.79,77.8,38341.0,71.093,71.1113,71.0473,71.0565,38341.0
2020-11-27 09:50:00,77.79,77.82,77.78,77.8,33371.0,71.0473,71.0747,71.0382,71.0565,33371.0
2020-11-27 09:55:00,77.81,77.83,77.77,77.81,81005.0,71.0656,71.0839,71.0291,71.0656,81005.0
2020-11-27 10:00:00,77.81,77.83,77.77,77.81,44013.0,71.0656,71.0839,71.0291,71.0656,44013.0
2020-11-27 10:05:00,77.8,77.84,77.77,77.83,42948.0,71.0565,71.093,71.0291,71.0839,42948.0
2020-11-27 10:10:00,77.84,77.87,77.81,77.85,42603.0,71.093,71.1204,71.0656,71.1021,42603.0
2020-11-27 10:15:00,77.85,77.9,77.84,77.89,31739.0,71.1021,71.1478,71.093,71.1387,31739.0
2020-11-27 10:20:00,77.89,77.97,77.88,77.97,44516.0,71.1387,71.2117,71.1295,71.2117,44516.0
2020-11-27 10:25:00,77.97,77.99,77.95,77.98,30740.0,71.2117,71.23,71.1935,71.2209,30740.0
2020-11-27 10:30:00,77.98,78.04,77.98,78.04,38306.0,71.2209,71.2757,71.2209,71.2757,38306.0
2020-11-27 10:35:00,78.04,78.07,78.02,78.04,69834.0,71.2757,71.3031,71.2574,71.2757,69834.0
2020-11-27 10:40:00,78.04,78.06,78.01,78.04,41708.0,71.2757,71.2939,71.2483,71.2757,41708.0
2020-11-27 10:45:00,78.04,78.06,78.03,78.06,43747.0,71.2757,71.2939,71.2665,71.2939,43747.0
2020-11-27 10:50:00,78.06,78.07,78.04,78.05,23706.0,71.2939,71.3031,71.2757,71.2848,23706.0
2020-11-27 10:55:00,78.06,78.07,78.03,78.05,37482.0,71.2939,71.3031,71.2665,71.2848,37482.0
2020-11-27 11:00:00,78.05,78.07,78.0,78.02,64492.0,71.2848,71.3031,71.2391,71.2574,64492.0
2020-11-27 11:05:00,78.02,78.04,77.99,78.01,30899.0,71.2574,71.2757,71.23,71.2483,30899.0
2020-11-27 11:10:00,78.01,78.02,77.96,77.96,30058.0,71.2483,71.2574,71.2026,71.2026,30058.0
2020-11-27 11:15:00,77.97,77.97,77.95,77.96,22027.0,71.2117,71.2117,71.1935,71.2026,22027.0
2020-11-27 11:20:00,77.97,77.99,77.95,77.96,69412.0,71.2117,71.23,71.1935,71.2026,69412.0
2020-11-27 11:25:00,77.96,77.97,77.94,77.95,38767.0,71.2026,71.2117,71.1843,71.1935,38767.0
2020-11-27 11:30:00,77.95,77.97,77.89,77.91,37098.0,71.1935,71.2117,71.1387,71.1569,37098.0
2020-11-27 11:35:00,77.91,77.91,77.83,77.86,33688.0,71.1569,71.1569,71.0839,71.1113,33688.0
2020-11-27 11:40:00,77.86,77.87,77.83,77.87,31357.0,71.1113,71.1204,71.0839,71.1204,31357.0
2020-11-27 11:45:00,77.86,77.87,77.79,77.81,53968.0,71.1113,71.1204,71.0473,71.0656,53968.0
2020-11-27 11:50:00,77.8,77.83,77.78,77.79,55123.0,71.0565,71.0839,71.0382,71.0473,55123.0
2020-11-27 11:55:00,77.8,77.8,77.73,77.76,42925.0,71.0565,71.0565,70.9925,71.0199,42925.0
2020-11-27 12:00:00,77.76,77.78,77.75,77.77,34412.0,71.0199,71.0382,71.0108,71.0291,34412.0
2020-11-27 12:05:00,77.77,77.8,77.76,77.8,67236.0,71.0291,71.0565,71.0199,71.0565,67236.0
2020-11-27 12:10:00,77.8,77.83,77.78,77.83,35916.0,71.0565,71.0839,71.0382,71.0839,35916.0
2020-11-27 12:15:00,77.83,77.87,77.82,77.86,52783.0,71.0839,71.1204,71.0747,71.1113,52783.0
2020-11-27 12:20:00,77.86,77.87,77.82,77.84,32702.0,71.1113,71.1204,71.0747,71.093,32702.0
2020-11-27 12:25:00,77.84,77.86,77.83,77.84,25262.0,71.093,71.1113,71.0839,71.093,25262.0
2020-11-27 12:30:00,77.83,77.85,77.81,77.84,21888.0,71.0839,71.1021,71.0656,71.093,21888.0
2020-11-27 12:35:00,77.85,77.87,77.83,77.87,21120.0,71.1021,71.1204,71.0839,71.1204,21120.0
2020-11-27 12:40:00,77.86,77.87,77.85,77.86,22216.0,71.1113,71.1204,71.1021,71.1113,22216.0
2020-11-27 12:45:00,77.86,77.91,77.85,77.91,42198.0,71.1113,71.1569,71.1021,71.1569,42198.0
2020-11-27 12:50:00,77.9,77.92,77.87,77.89,55349.0,71.1478,71.1661,71.1204,71.1387,55349.0
2020-11-27 12:55:00,77.89,77.93,77.79,77.91,161010.0,71.1387,71.1752,71.0473,71.1569,161010.0
2020-11-30 09:30:00,76.57,76.68,76.54,76.55,192203.0,69.9331,70.0336,69.9057,69.9148,192203.0
2020-11-30 09:35:00,76.56,76.6,76.5,76.56,181046.0,69.924,69.9605,69.8692,69.924,181046.0
2020-11-30 09:40:00,76.57,76.66,76.53,76.64,178568.0,69.9331,70.0153,69.8966,69.997,178568.0
2020-11-30 09:45:00,76.64,76.7,76.6,76.65,144064.0,69.997,70.0518,69.9605,70.0062,144064.0
2020-11-30 09:50:00,76.65,76.81,76.63,76.8,240929.0,70.0062,70.1523,69.9879,70.1432,240929.0
2020-11-30 09:55:00,76.81,76.85,76.74,76.75,200100.0,70.1523,70.1888,70.0884,70.0975,200100.0
2020-11-30 10:00:00,76.76,76.84,76.75,76.81,223617.0,70.1066,70.1797,70.0975,70.1523,223617.0
2020-11-30 10:05:00,76.81,76.85,76.76,76.77,102550.0,70.1523,70.1888,70.1066,70.1158,102550.0
2020-11-30 10:10:00,76.78,76.85,76.74,76.78,166390.0,70.1249,70.1888,70.0884,70.1249,166390.0
2020-11-30 10:15:00,76.78,76.86,76.75,76.77,120728.0,70.1249,70.198,70.0975,70.1158,120728.0
2020-11-30 10:20:00,76.77,76.81,76.73,76.78,86086.0,70.1158,70.1523,70.0792,70.1249,86086.0
2020-11-30 10:25:00,76.78,76.79,76.67,76.68,94251.0,70.1249,70.134,70.0244,70.0336,94251.0
2020-11-30 10:30:00,76.68,76.68,76.57,76.6,152274.0,70.0336,70.0336,69.9331,69.9605,152274.0
2020-11-30 10:35:00,76.59,76.6,76.54,76.58,79863.0,69.9514,69.9605,69.9057,69.9422,79863.0
2020-11-30 10:40:00,76.57,76.6,76.41,76.44,123325.0,69.9331,69.9605,69.787,69.8144,123325.0
2020-11-30 10:45:00,76.44,76.54,76.41,76.53,81875.0,69.8144,69.9057,69.787,69.8966,81875.0
2020-11-30 10:50:00,76.53,76.59,76.51,76.57,49824.0,69.8966,69.9514,69.8783,69.9331,49824.0
2020-11-30 10:55:00,76.57,76.57,76.45,76.48,73866.0,69.9331,69.9331,69.8235,69.8509,73866.0
2020-11-30 11:00:00,76.48,76.52,76.44,76.52,67892.0,69.8509,69.8874,69.8144,69.8874,67892.0
2020-11-30 11:05:00,76.52,76.54,76.47,76.5,58291.0,69.8874,69.9057,69.8418,69.8692,58291.0
2020-11-30 11:10:00,76.51,76.52,76.48,76.5,55703.0,69.8783,69.8874,69.8509,69.8692,55703.0
2020-11-30 11:15:00,76.5,76.54,76.47,76.49,51301.0,69.8692,69.9057,69.8418,69.86,51301.0
2020-11-30 11:20:00,76.48,76.54,76.46,76.51,55934.0,69.8509,69.9057,69.8326,69.8783,55934.0
2020-11-30 11:25:00,76.5,76.51,76.29,76.3,84921.0,69.8692,69.8783,69.6774,69.6865,84921.0
2020-11-30 11:30:00,76.3,76.36,76.22,76.24,124468.0,69.6865,69.7413,69.6134,69.6317,124468.0
2020-11-30 11:35:00,76.24,76.4,76.2,76.4,95577.0,69.6317,69.7778,69.5952,69.7778,95577.0
2020-11-30 11:40:00,76.4,76.4,76.35,76.37,65507.0,69.7778,69.7778,69.7322,69.7504,65507.0
2020-11-30 11:45:00,76.37,76.4,76.34,76.37,39470.0,69.7504,69.7778,69.723,69.7504,39470.0
2020-11-30 11:50:00,76.36,76.38,76.32,76.34,62325.0,69.7413,69.7596,69.7048,69.723,62325.0
2020-11-30 11:55:00,76.36,76.38,76.33,76.34,21549.0,69.7413,69.7596,69.7139,69.723,21549.0
2020-11-30 12:00:00,76.34,76.36,76.32,76.35,15806.0,69.723,69.7413,69.7048,69.7322,15806.0
2020-11-30 12:05:00,76.34,76.39,76.33,76.38,12383.0,69.723,69.7687,69.7139,69.7596,12383.0
2020-11-30 12:10:00,76.39,76.42,76.37,76.42,5988.0,69.7687,69.7961,69.7504,69.7961,5988.0
2020-11-30 12:15:00,76.42,76.44,76.39,76.39,18127.0,69.7961,69.8144,69.7687,69.7687,18127.0
2020-11-30 12:20:00,76.39,76.43,76.35,76.43,26858.0,69.7687,69.8052,69.7322,69.8052,26858.0
2020-11-30 12:25:00,76.43,76.45,76.42,76.44,34537.0,69.8052,69.8235,69.7961,69.8144,34537.0
2020-11-30 12:30:00,76.44,76.45,76.43,76.45,60936.0,69.8144,69.8235,69.8052,69.8235,60936.0
2020-11-30 12:35:00,76.45,76.49,76.43,76.49,140309.0,69.8235,69.86,69.8052,69.86,140309.0
2020-11-30 12:40:00,76.5,76.52,76.47,76.51,29869.0,69.8692,69.8874,69.8418,69.8783,29869.0
2020-11-30 12:45:00,76.51,76.53,76.51,76.52,50135.0,69.8783,69.8966,69.8783,69.8874,50135.0
2020-11-30 12:50:00,76.52,76.55,76.52,76.55,43786.0,69.8874,69.9148,69.8874,69.9148,43786.0
2020-11-30 12:55:00,76.55,76.59,76.53,76.58,58553.0,69.9148,69.9514,69.8966,69.9422,58553.0
2020-11-30 13:00:00,76.58,76.61,76.57,76.6,143599.0,69.9422,69.9696,69.9331,69.9605,143599.0
2020-11-30 13:05:00,76.6,76.63,76.59,76.59,72375.0,69.9605,69.9879,69.9514,69.9514,72375.0
2020-11-30 13:10:00,76.6,76.6,76.57,76.59,38150.0,69.9605,69.9605,69.9331,69.9514,38150.0
2020-11-30 13:15:00,76.59,76.65,76.58,76.64,41240.0,69.9514,70.0062,69.9422,69.997,41240.0
2020-11-30 13:20:00,76.64,76.68,76.63,76.66,28645.0,69.997,70.0336,69.9879,70.0153,28645.0
2020-11-30 13:25:00,76.66,76.68,76.63,76.64,49957.0,70.0153,70.0336,69.9879,69.997,49957.0
2020-11-30 13:30:00,76.64,76.67,76.62,76.63,14785.0,69.997,70.0244,69.9788,69.9879,14785.0
2020-11-30 13:35:00,76.63,76.66,76.61,76.66,6986.0,69.9879,70.0153,69.9696,70.0153,6986.0
2020-11-30 13:40:00,76.66,76.67,76.64,76.65,9737.0,70.0153,70.0244,69.997,70.0062,9737.0
2020-11-30 13:45:00,76.65,76.69,76.63,76.69,13686.0,70.0062,70.0427,69.9879,70.0427,13686.0
2020-11-30 13:50:00,76.69,76.7,76.66,76.67,10375.0,70.0427,70.0518,70.0153,70.0244,10375.0
2020-11-30 13:55:00,76.67,76.68,76.65,76.66,10272.0,70.0244,70.0336,70.0062,70.0153,10272.0
2020-11-30 14:00:00,76.67,76.67,76.61,76.63,22669.0,70.0244,70.0244,69.9696,69.9879,22669.0
2020-11-30 14:05:00,76.63,76.65,76.61,76.61,19058.0,69.9879,70.0062,69.9696,69.9696,19058.0
2020-11-30 14:10:00,76.61,76.62,76.58,76.6,19311.0,69.9696,69.9788,69.9422,69.9605,19311.0
2020-11-30 14:15:00,76.6,76.64,76.58,76.61,26710.0,69.9605,69.997,69.9422,69.9696,26710.0
2020-11-30 14:20:00,76.61,76.63,76.6,76.61,8294.0,69.9696,69.9879,69.9605,69.9696,8294.0
2020-11-30 14:25:00,76.61,76.61,76.58,76.59,12100.0,69.9696,69.9696,69.9422,69.9514,12100.0
2020-11-30 14:30:00,76.59,76.6,76.58,76.59,12356.0,69.9514,69.9605,69.9422,69.9514,12356.0
2020-11-30 14:35:00,76.59,76.62,76.57,76.58,14149.0,69.9514,69.9788,69.9331,69.9422,14149.0
2020-11-30 14:40:00,76.58,76.62,76.57,76.59,15775.0,69.9422,69.9788,69.9331,69.9514,15775.0
2020-11-30 14:45:00,76.59,76.64,76.58,76.62,50797.0,69.9514,69.997,69.9422,69.9788,50797.0
2020-11-30 14:50:00,76.62,76.66,76.62,76.63,48604.0,69.9788,70.0153,69.9788,69.9879,48604.0
2020-11-30 14:55:00,76.62,76.74,76.61,76.74,67585.0,69.9788,70.0884,69.9696,70.0884,67585.0
2020-11-30 15:00:00,76.75,76.76,76.66,76.69,55174.0,70.0975,70.1066,70.0153,70.0427,55174.0
2020-11-30 15:05:00,76.69,76.71,76.65,76.69,27525.0,70.0427,70.061,70.0062,70.0427,27525.0
2020-11-30 15:10:00,76.69,76.69,76.64,76.67,43467.0,70.0427,70.0427,69.997,70.0244,43467.0
2020-11-30 15:15:00,76.67,76.71,76.66,76.7,30870.0,70.0244,70.061,70.0153,70.0518,30870.0
2020-11-30 15:20:00,76.7,76.7,76.65,76.68,62144.0,70.0518,70.0518,70.0062,70.0336,62144.0
2020-11-30 15:25:00,76.68,76.68,76.55,76.56,68732.0,70.0336,70.0336,69.9148,69.924,68732.0
2020-11-30 15:30:00,76.55,76.6,76.49,76.51,81423.0,69.9148,69.9605,69.86,69.8783,81423.0
2020-11-30 15:35:00,76.5,76.52,76.4,76.43,82960.0,69.8692,69.8874,69.7778,69.8052,82960.0
2020-11-30 15:40:00,76.42,76.43,76.39,76.39,47451.0,69.7961,69.8052,69.7687,69.7687,47451.0
2020-11-30 15:45:00,76.4,76.43,76.39,76.4,117909.0,69.7778,69.8052,69.7687,69.7778,117909.0
2020-11-30 15:50:00,76.39,76.48,76.39,76.46,115519.0,69.7687,69.8509,69.7687,69.8326,115519.0
2020-11-30 15:55:00,76.46,76.47,76.39,76.41,468051.0,69.8326,69.8418,69.7687,69.787,468051.0
2020-12-01 09:30:00,77.48,77.52,77.23,77.23,252286.0,70.7642,70.8008,70.5359,70.5359,252286.0
2020-12-01 09:35:00,77.23,77.38,77.21,77.34,101810.0,70.5359,70.6729,70.5176,70.6364,101810.0
2020-12-01 09:40:00,77.34,77.38,77.29,77.32,92770.0,70.6364,70.6729,70.5907,70.6181,92770.0
2020-12-01 09:45:00,77.33,77.48,77.32,77.46,151205.0,70.6272,70.7642,70.6181,70.746,151205.0
2020-12-01 09:50:00,77.46,77.47,77.39,77.45,70791.0,70.746,70.7551,70.682,70.7368,70791.0
2020-12-01 09:55:00,77.45,77.47,77.39,77.44,53776.0,70.7368,70.7551,70.682,70.7277,53776.0
2020-12-01 10:00:00,77.45,77.5,77.4,77.47,38051.0,70.7368,70.7825,70.6912,70.7551,38051.0
2020-12-01 10:05:00,77.47,77.52,77.39,77.48,59988.0,70.7551,70.8008,70.682,70.7642,59988.0
2020-12-01 10:10:00,77.48,77.57,77.48,77.54,87442.0,70.7642,70.8464,70.7642,70.819,87442.0
2020-12-01 10:15:00,77.54,77.65,77.53,77.64,48460.0,70.819,70.9195,70.8099,70.9103,48460.0
2020-12-01 10:20:00,77.65,77.66,77.58,77.61,52592.0,70.9195,70.9286,70.8555,70.8829,52592.0
2020-12-01 10:25:00,77.6,77.65,77.59,77.65,55599.0,70.8738,70.9195,70.8647,70.9195,55599.0
2020-12-01 10:30:00,77.65,77.67,77.56,77.57,54438.0,70.9195,70.9377,70.8373,70.8464,54438.0
2020-12-01 10:35:00,77.56,77.58,77.5,77.52,40467.0,70.8373,70.8555,70.7825,70.8008,40467.0
2020-12-01 10:40:00,77.51,77.61,77.5,77.61,38505.0,70.7916,70.8829,70.7825,70.8829,38505.0
2020-12-01 10:45:00,77.61,77.62,77.53,77.58,80545.0,70.8829,70.8921,70.8099,70.8555,80545.0
2020-12-01 10:50:00,77.59,77.66,77.58,77.66,57537.0,70.8647,70.9286,70.8555,70.9286,57537.0
2020-12-01 10:55:00,77.66,77.68,77.64,77.67,45282.0,70.9286,70.9469,70.9103,70.9377,45282.0
2020-12-01 11:00:00,77.69,77.73,77.67,77.73,24677.0,70.956,70.9925,70.9377,70.9925,24677.0
2020-12-01 11:05:00,77.73,77.77,77.72,77.75,58030.0,70.9925,71.0291,70.9834,71.0108,58030.0
2020-12-01 11:10:00,77.75,77.76,77.72,77.73,29559.0,71.0108,71.0199,70.9834,70.9925,29559.0
2020-12-01 11:15:00,77.73,77.76,77.71,77.76,41799.0,70.9925,71.0199,70.9743,71.0199,41799.0
2020-12-01 11:20:00,77.75,77.78,77.75,77.77,39633.0,71.0108,71.0382,71.0108,71.0291,39633.0
2020-12-01 11:25:00,77.78,77.78,77.74,77.74,54266.0,71.0382,71.0382,71.0017,71.0017,54266.0
2020-12-01 11:30:00,77.75,77.79,77.65,77.75,178837.0,71.0108,71.0473,70.9195,71.0108,178837.0
2020-12-01 11:35:00,77.74,77.77,77.67,77.69,40864.0,71.0017,71.0291,70.9377,70.956,40864.0
2020-12-01 11:40:00,77.68,77.73,77.68,77.72,50613.0,70.9469,70.9925,70.9469,70.9834,50613.0
2020-12-01 11:45:00,77.72,77.72,77.69,77.71,30748.0,70.9834,70.9834,70.956,70.9743,30748.0
2020-12-01 11:50:00,77.7,77.73,77.68,77.68,46881.0,70.9651,70.9925,70.9469,70.9469,46881.0
2020-12-01 11:55:00,77.67,77.69,77.63,77.65,26705.0,70.9377,70.956,70.9012,70.9195,26705.0
2020-12-01 12:00:00,77.64,77.73,77.63,77.73,17618.0,70.9103,70.9925,70.9012,70.9925,17618.0
2020-12-01 12:05:00,77.73,77.81,77.71,77.79,58814.0,70.9925,71.0656,70.9743,71.0473,58814.0
2020-12-01 12:10:00,77.8,77.82,77.78,77.8,31949.0,71.0565,71.0747,71.0382,71.0565,31949.0
2020-12-01 12:15:00,77.8,77.81,77.78,77.8,17132.0,71.0565,71.0656,71.0382,71.0565,17132.0
2020-12-01 12:20:00,77.8,77.81,77.78,77.79,13144.0,71.0565,71.0656,71.0382,71.0473,13144.0
2020-12-01 12:25:00,77.8,77.84,77.79,77.83,11723.0,71.0565,71.093,71.0473,71.0839,11723.0
2020-12-01 12:30:00,77.84,77.87,77.83,77.83,14400.0,71.093,71.1204,71.0839,71.0839,14400.0
2020-12-01 12:35:00,77.83,77.85,77.8,77.83,13092.0,71.0839,71.1021,71.0565,71.0839,13092.0
2020-12-01 12:40:00,77.84,77.87,77.8,77.86,33440.0,71.093,71.1204,71.0565,71.1113,33440.0
2020-12-01 12:45:00,77.86,77.95,77.86,77.94,42758.0,71.1113,71.1935,71.1113,71.1843,42758.0
2020-12-01 12:50:00,77.94,77.98,77.93,77.94,19449.0,71.1843,71.2209,71.1752,71.1843,19449.0
2020-12-01 12:55:00,77.94,78.0,77.92,77.99,34421.0,71.1843,71.2391,71.1661,71.23,34421.0
2020-12-01 13:00:00,77.99,78.01,77.98,77.99,26288.0,71.23,71.2483,71.2209,71.23,26288.0
2020-12-01 13:05:00,77.98,78.03,77.98,78.03,15996.0,71.2209,71.2665,71.2209,71.2665,15996.0
2020-12-01 13:10:00,78.03,78.03,77.94,77.95,12856.0,71.2665,71.2665,71.1843,71.1935,12856.0
2020-12-01 13:15:00,77.95,77.99,77.92,77.95,17800.0,71.1935,71.23,71.1661,71.1935,17800.0
2020-12-01 13:20:00,77.95,77.99,77.94,77.95,12615.0,71.1935,71.23,71.1843,71.1935,12615.0
2020-12-01 13:25:00,77.95,77.96,77.93,77.95,10202.0,71.1935,71.2026,71.1752,71.1935,10202.0
2020-12-01 13:30:00,77.96,77.97,77.93,77.95,12330.0,71.2026,71.2117,71.1752,71.1935,12330.0
2020-12-01 13:35:00,77.96,78.02,77.95,78.0,9300.0,71.2026,71.2574,71.1935,71.2391,9300.0
2020-12-01 13:40:00,78.0,78.03,77.99,78.02,31958.0,71.2391,71.2665,71.23,71.2574,31958.0
2020-12-01 13:45:00,78.02,78.03,78.0,78.01,10000.0,71.2574,71.2665,71.2391,71.2483,10000.0
2020-12-01 13:50:00,78.02,78.03,77.97,77.98,16223.0,71.2574,71.2665,71.2117,71.2209,16223.0
2020-12-01 13:55:00,77.98,78.04,77.98,78.03,11900.0,71.2209,71.2757,71.2209,71.2665,11900.0
2020-12-01 14:00:00,78.03,78.03,77.98,78.01,24091.0,71.2665,71.2665,71.2209,71.2483,24091.0
2020-12-01 14:05:00,78.01,78.04,77.99,78.0,12615.0,71.2483,71.2757,71.23,71.2391,12615.0
2020-12-01 14:10:00,78.0,78.05,77.99,78.02,13054.0,71.2391,71.2848,71.23,71.2574,13054.0
2020-12-01 14:15:00,78.02,78.05,78.01,78.04,7076.0,71.2574,71.2848,71.2483,71.2757,7076.0
2020-12-01 14:20:00,78.04,78.04,77.94,77.94,15814.0,71.2757,71.2757,71.1843,71.1843,15814.0
2020-12-01 14:25:00,77.95,77.97,77.95,77.95,22419.0,71.1935,71.2117,71.1935,71.1935,22419.0
2020-12-01 14:30:00,77.94,77.96,77.9,77.93,38095.0,71.1843,71.2026,71.1478,71.1752,38095.0
2020-12-01 14:35:00,77.92,77.97,77.91,77.97,14915.0,71.1661,71.2117,71.1569,71.2117,14915.0
2020-12-01 14:40:00,77.96,78.03,77.96,78.02,19883.0,71.2026,71.2665,71.2026,71.2574,19883.0
2020-12-01 14:45:00,78.02,78.03,78.0,78.02,37549.0,71.2574,71.2665,71.2391,71.2574,37549.0
2020-12-01 14:50:00,78.02,78.02,77.97,77.97,17678.0,71.2574,71.2574,71.2117,71.2117,17678.0
2020-12-01 14:55:00,77.97,78.0,77.92,77.92,91768.0,71.2117,71.2391,71.1661,71.1661,91768.0
2020-12-01 15:00:00,77.92,77.93,77.85,77.86,14463.0,71.1661,71.1752,71.1021,71.1113,14463.0
2020-12-01 15:05:00,77.86,77.86,77.77,77.79,19475.0,71.1113,71.1113,71.0291,71.0473,19475.0
2020-12-01 15:10:00,77.8,77.86,77.79,77.83,10509.0,71.0565,71.1113,71.0473,71.0839,10509.0
2020-12-01 15:15:00,77.83,77.84,77.75,77.75,17364.0,71.0839,71.093,71.0108,71.0108,17364.0
2020-12-01 15:20:00,77.76,77.85,77.76,77.85,16187.0,71.0199,71.1021,71.0199,71.1021,16187.0
2020-12-01 15:25:00,77.85,77.87,77.82,77.87,20605.0,71.1021,71.1204,71.0747,71.1204,20605.0
2020-12-01 15:30:00,77.86,77.87,77.82,77.83,23966.0,71.1113,71.1204,71.0747,71.0839,23966.0
2020-12-01 15:35:00,77.84,77.84,77.8,77.83,28268.0,71.093,71.093,71.0565,71.0839,28268.0
2020-12-01 15:40:00,77.82,77.82,77.79,77.8,46454.0,71.0747,71.0747,71.0473,71.0565,46454.0
2020-12-01 15:45:00,77.8,77.87,77.79,77.84,53643.0,71.0565,71.1204,71.0473,71.093,53643.0
2020-12-01 15:50:00,77.86,77.9,77.82,77.89,64917.0,71.1113,71.1478,71.0747,71.1387,64917.0
2020-12-01 15:55:00,77.9,77.92,77.85,77.86,166437.0,71.1478,71.1661,71.1021,71.1113,166437.0
2020-12-02 09:30:00,79.14,79.14,78.98,79.05,199860.0,72.2803,72.2803,72.1342,72.1981,199860.0
2020-12-02 09:35:00,79.05,79.19,79.0,79.17,111742.0,72.1981,72.326,72.1525,72.3077,111742.0
2020-12-02 09:40:00,79.17,79.23,79.09,79.09,143848.0,72.3077,72.3625,72.2347,72.2347,143848.0
2020-12-02 09:45:00,79.09,79.15,79.08,79.12,64261.0,72.2347,72.2895,72.2255,72.2621,64261.0
2020-12-02 09:50:00,79.11,79.24,79.1,79.23,45417.0,72.2529,72.3717,72.2438,72.3625,45417.0
2020-12-02 09:55:00,79.24,79.35,79.23,79.34,126481.0,72.3717,72.4721,72.3625,72.463,126481.0
2020-12-02 10:00:00,79.35,79.4,79.32,79.4,43360.0,72.4721,72.5178,72.4447,72.5178,43360.0
2020-12-02 10:05:00,79.4,79.41,79.3,79.34,87286.0,72.5178,72.5269,72.4265,72.463,87286.0
2020-12-02 10:10:00,79.34,79.36,79.3,79.3,56068.0,72.463,72.4813,72.4265,72.4265,56068.0
2020-12-02 10:15:00,79.3,79.4,79.3,79.33,40604.0,72.4265,72.5178,72.4265,72.4539,40604.0
2020-12-02 10:20:00,79.31,79.32,79.22,79.23,72553.0,72.4356,72.4447,72.3534,72.3625,72553.0
2020-12-02 10:25:00,79.22,79.32,79.21,79.3,101247.0,72.3534,72.4447,72.3443,72.4265,101247.0
2020-12-02 10:30:00,79.29,79.34,79.28,79.29,40556.0,72.4173,72.463,72.4082,72.4173,40556.0
2020-12-02 10:35:00,79.29,79.32,79.29,79.3,40071.0,72.4173,72.4447,72.4173,72.4265,40071.0
2020-12-02 10:40:00,79.29,79.34,79.28,79.33,40431.0,72.4173,72.463,72.4082,72.4539,40431.0
2020-12-02 10:45:00,79.32,79.33,79.29,79.29,28603.0,72.4447,72.4539,72.4173,72.4173,28603.0
2020-12-02 10:50:00,79.29,79.3,79.25,79.28,33719.0,72.4173,72.4265,72.3808,72.4082,33719.0
2020-12-02 10:55:00,79.28,79.29,79.25,79.29,26242.0,72.4082,72.4173,72.3808,72.4173,26242.0
2020-12-02 11:00:00,79.28,79.34,79.28,79.33,32475.0,72.4082,72.463,72.4082,72.4539,32475.0
2020-12-02 11:05:00,79.33,79.34,79.3,79.31,26342.0,72.4539,72.463,72.4265,72.4356,26342.0
2020-12-02 11:10:00,79.31,79.36,79.31,79.34,26608.0,72.4356,72.4813,72.4356,72.463,26608.0
2020-12-02 11:15:00,79.34,79.35,79.31,79.34,36824.0,72.463,72.4721,72.4356,72.463,36824.0
2020-12-02 11:20:00,79.34,79.37,79.33,79.33,35928.0,72.463,72.4904,72.4539,72.4539,35928.0
2020-12-02 11:25:00,79.33,79.34,79.3,79.31,31017.0,72.4539,72.463,72.4265,72.4356,31017.0
2020-12-02 11:30:00,79.32,79.33,79.3,79.33,71020.0,72.4447,72.4539,72.4265,72.4539,71020.0
2020-12-02 11:35:00,79.33,79.37,79.31,79.34,50438.0,72.4539,72.4904,72.4356,72.463,50438.0
2020-12-02 11:40:00,79.35,79.37,79.34,79.34,20799.0,72.4721,72.4904,72.463,72.463,20799.0
2020-12-02 11:45:00,79.34,79.37,79.32,79.36,22154.0,72.463,72.4904,72.4447,72.4813,22154.0
2020-12-02 11:50:00,79.36,79.38,79.34,79.36,28167.0,72.4813,72.4995,72.463,72.4813,28167.0
2020-12-02 11:55:00,79.36,79.38,79.33,79.36,20793.0,72.4813,72.4995,72.4539,72.4813,20793.0
2020-12-02 12:00:00,79.36,79.38,79.32,79.34,25767.0,72.4813,72.4995,72.4447,72.463,25767.0
2020-12-02 12:05:00,79.34,79.36,79.33,79.36,15773.0,72.463,72.4813,72.4539,72.4813,15773.0
2020-12-02 12:10:00,79.36,79.37,79.31,79.31,21004.0,72.4813,72.4904,72.4356,72.4356,21004.0
2020-12-02 12:15:00,79.31,79.36,79.31,79.35,26357.0,72.4356,72.4813,72.4356,72.4721,26357.0
2020-12-02 12:20:00,79.36,79.36,79.32,79.32,40820.0,72.4813,72.4813,72.4447,72.4447,40820.0
2020-12-02 12:25:00,79.33,79.35,79.32,79.33,30567.0,72.4539,72.4721,72.4447,72.4539,30567.0
2020-12-02 12:30:00,79.34,79.35,79.32,79.33,12194.0,72.463,72.4721,72.4447,72.4539,12194.0
2020-12-02 12:35:00,79.33,79.36,79.32,79.34,14812.0,72.4539,72.4813,72.4447,72.463,14812.0
2020-12-02 12:40:00,79.34,79.36,79.32,79.33,15901.0,72.463,72.4813,72.4447,72.4539,15901.0
2020-12-02 12:45:00,79.33,79.35,79.28,79.28,41008.0,72.4539,72.4721,72.4082,72.4082,41008.0
2020-12-02 12:50:00,79.29,79.55,79.26,79.32,62436.0,72.4173,72.6548,72.3899,72.4447,62436.0
2020-12-02 12:55:00,79.33,79.33,79.29,79.3,19057.0,72.4539,72.4539,72.4173,72.4265,19057.0
2020-12-02 13:00:00,79.3,79.31,79.26,79.27,150720.0,72.4265,72.4356,72.3899,72.3991,150720.0
2020-12-02 13:05:00,79.28,79.34,79.27,79.33,13600.0,72.4082,72.463,72.3991,72.4539,13600.0
2020-12-02 13:10:00,79.33,79.36,79.32,79.34,20995.0,72.4539,72.4813,72.4447,72.463,20995.0
2020-12-02 13:15:00,79.34,79.37,79.33,79.34,16843.0,72.463,72.4904,72.4539,72.463,16843.0
2020-12-02 13:20:00,79.33,79.33,79.28,79.28,48164.0,72.4539,72.4539,72.4082,72.4082,48164.0
2020-12-02 13:25:00,79.28,79.29,79.26,79.28,60112.0,72.4082,72.4173,72.3899,72.4082,60112.0
2020-12-02 13:30:00,79.28,79.29,79.24,79.25,27875.0,72.4082,72.4173,72.3717,72.3808,27875.0
2020-12-02 13:35:00,79.25,79.29,79.25,79.28,20912.0,72.3808,72.4173,72.3808,72.4082,20912.0
2020-12-02 13:40:00,79.28,79.28,79.22,79.24,26482.0,72.4082,72.4082,72.3534,72.3717,26482.0
2020-12-02 13:45:00,79.24,79.25,79.2,79.23,28547.0,72.3717,72.3808,72.3351,72.3625,28547.0
2020-12-02 13:50:00,79.23,79.28,79.21,79.28,22180.0,72.3625,72.4082,72.3443,72.4082,22180.0
2020-12-02 13:55:00,79.28,79.29,79.23,79.23,18254.0,72.4082,72.4173,72.3625,72.3625,18254.0
2020-12-02 14:00:00,79.23,79.24,79.2,79.23,32356.0,72.3625,72.3717,72.3351,72.3625,32356.0
2020-12-02 14:05:00,79.23,79.26,79.2,79.21,17579.0,72.3625,72.3899,72.3351,72.3443,17579.0
2020-12-02 14:10:00,79.21,79.22,79.2,79.21,18544.0,72.3443,72.3534,72.3351,72.3443,18544.0
2020-12-02 14:15:00,79.2,79.31,79.2,79.31,47055.0,72.3351,72.4356,72.3351,72.4356,47055.0
2020-12-02 14:20:00,79.3,79.32,79.3,79.31,17237.0,72.4265,72.4447,72.4265,72.4356,17237.0
2020-12-02 14:25:00,79.31,79.34,79.3,79.33,19555.0,72.4356,72.463,72.4265,72.4539,19555.0
2020-12-02 14:30:00,79.34,79.41,79.33,79.4,25504.0,72.463,72.5269,72.4539,72.5178,25504.0
2020-12-02 14:35:00,79.4,79.4,79.34,79.34,16968.0,72.5178,72.5178,72.463,72.463,16968.0
2020-12-02 14:40:00,79.34,79.35,79.31,79.34,20458.0,72.463,72.4721,72.4356,72.463,20458.0
2020-12-02 14:45:00,79.34,79.37,79.34,79.36,19286.0,72.463,72.4904,72.463,72.4813,19286.0
2020-12-02 14:50:00,79.36,79.36,79.34,79.36,13086.0,72.4813,72.4813,72.463,72.4813,13086.0
2020-12-02 14:55:00,79.35,79.4,79.35,79.4,19166.0,72.4721,72.5178,72.4721,72.5178,19166.0
2020-12-02 15:00:00,79.41,79.43,79.39,79.43,33401.0,72.5269,72.5452,72.5087,72.5452,33401.0
2020-12-02 15:05:00,79.42,79.43,79.41,79.42,16290.0,72.5361,72.5452,72.5269,72.5361,16290.0
2020-12-02 15:10:00,79.42,79.42,79.41,79.41,11262.0,72.5361,72.5361,72.5269,72.5269,11262.0
2020-12-02 15:15:00,79.42,79.44,79.4,79.42,37655.0,72.5361,72.5543,72.5178,72.5361,37655.0
2020-12-02 15:20:00,79.42,79.43,79.39,79.41,19515.0,72.5361,72.5452,72.5087,72.5269,19515.0
2020-12-02 15:25:00,79.4,79.41,79.38,79.4,28943.0,72.5178,72.5269,72.4995,72.5178,28943.0
2020-12-02 15:30:00,79.4,79.41,79.36,79.4,34764.0,72.5178,72.5269,72.4813,72.5178,34764.0
2020-12-02 15:35:00,79.4,79.41,79.35,79.36,61506.0,72.5178,72.5269,72.4721,72.4813,61506.0
2020-12-02 15:40:00,79.35,79.39,79.34,79.38,79872.0,72.4721,72.5087,72.463,72.4995,79872.0
2020-12-02 15:45:00,79.38,79.38,79.34,79.35,48432.0,72.4995,72.4995,72.463,72.4721,48432.0
2020-12-02 15:50:00,79.35,79.39,79.33,79.35,123306.0,72.4721,72.5087,72.4539,72.4721,123306.0
2020-12-02 15:55:00,79.34,79.37,79.27,79.37,377616.0,72.463,72.4904,72.3991,72.4904,377616.0
2020-12-03 09:30:00,80.78,80.93,80.76,80.8,136917.0,73.7782,73.9152,73.7599,73.7964,136917.0
2020-12-03 09:35:00,80.81,80.93,80.78,80.92,105981.0,73.8056,73.9152,73.7782,73.906,105981.0
2020-12-03 09:40:00,80.93,81.08,80.92,81.03,226790.0,73.9152,74.0522,73.906,74.0065,226790.0
2020-12-03 09:45:00,81.04,81.11,81.01,81.11,100720.0,74.0156,74.0796,73.9882,74.0796,100720.0
2020-12-03 09:50:00,81.11,81.15,81.08,81.08,38244.0,74.0796,74.1161,74.0522,74.0522,38244.0
2020-12-03 09:55:00,81.09,81.11,81.03,81.1,71931.0,74.0613,74.0796,74.0065,74.0704,71931.0
2020-12-03 10:00:00,81.1,81.17,81.1,81.14,86703.0,74.0704,74.1344,74.0704,74.107,86703.0
2020-12-03 10:05:00,81.14,81.15,81.01,81.01,35150.0,74.107,74.1161,73.9882,73.9882,35150.0
2020-12-03 10:10:00,81.0,81.02,80.96,81.0,54373.0,73.9791,73.9974,73.9426,73.9791,54373.0
2020-12-03 10:15:00,81.0,81.09,81.0,81.09,24656.0,73.9791,74.0613,73.9791,74.0613,24656.0
2020-12-03 10:20:00,81.09,81.16,81.08,81.12,29078.0,74.0613,74.1252,74.0522,74.0887,29078.0
2020-12-03 10:25:00,81.12,81.13,81.09,81.12,12231.0,74.0887,74.0978,74.0613,74.0887,12231.0
2020-12-03 10:30:00,81.12,81.19,81.11,81.18,94755.0,74.0887,74.1526,74.0796,74.1435,94755.0
2020-12-03 10:35:00,81.18,81.19,81.15,81.17,20793.0,74.1435,74.1526,74.1161,74.1344,20793.0
2020-12-03 10:40:00,81.17,81.2,81.14,81.15,45968.0,74.1344,74.1618,74.107,74.1161,45968.0
2020-12-03 10:45:00,81.14,81.15,81.08,81.11,19615.0,74.107,74.1161,74.0522,74.0796,19615.0
2020-12-03 10:50:00,81.1,81.15,81.09,81.14,36329.0,74.0704,74.1161,74.0613,74.107,36329.0
2020-12-03 10:55:00,81.14,81.14,81.02,81.04,56543.0,74.107,74.107,73.9974,74.0156,56543.0
2020-12-03 11:00:00,81.04,81.04,81.0,81.03,57661.0,74.0156,74.0156,73.9791,74.0065,57661.0
2020-12-03 11:05:00,81.03,81.04,80.94,80.94,31920.0,74.0065,74.0156,73.9243,73.9243,31920.0
2020-12-03 11:10:00,80.94,80.94,80.87,80.92,89574.0,73.9243,73.9243,73.8604,73.906,89574.0
2020-12-03 11:15:00,80.92,80.99,80.92,80.94,22026.0,73.906,73.97,73.906,73.9243,22026.0
2020-12-03 11:20:00,80.93,81.0,80.93,81.0,48999.0,73.9152,73.9791,73.9152,73.9791,48999.0
2020-12-03 11:25:00,80.98,81.01,80.96,81.0,23523.0,73.9608,73.9882,73.9426,73.9791,23523.0
2020-12-03 11:30:00,81.01,81.02,80.99,81.0,30828.0,73.9882,73.9974,73.97,73.9791,30828.0
2020-12-03 11:35:00,81.0,81.02,80.99,81.02,22094.0,73.9791,73.9974,73.97,73.9974,22094.0
2020-12-03 11:40:00,81.02,81.04,80.99,81.0,14500.0,73.9974,74.0156,73.97,73.9791,14500.0
2020-12-03 11:45:00,81.0,81.0,80.95,80.98,26532.0,73.9791,73.9791,73.9334,73.9608,26532.0
2020-12-03 11:50:00,80.98,80.98,80.93,80.96,35544.0,73.9608,73.9608,73.9152,73.9426,35544.0
2020-12-03 11:55:00,80.95,80.99,80.95,80.98,20776.0,73.9334,73.97,73.9334,73.9608,20776.0
2020-12-03 12:00:00,80.99,81.06,80.96,81.02,38955.0,73.97,74.0339,73.9426,73.9974,38955.0
2020-12-03 12:05:00,81.02,81.04,80.95,81.02,86146.0,73.9974,74.0156,73.9334,73.9974,86146.0
2020-12-03 12:10:00,81.02,81.02,80.93,80.94,44621.0,73.9974,73.9974,73.9152,73.9243,44621.0
2020-12-03 12:15:00,80.94,80.96,80.88,80.89,26430.0,73.9243,73.9426,73.8695,73.8786,26430.0
2020-12-03 12:20:00,80.89,80.89,80.81,80.83,30770.0,73.8786,73.8786,73.8056,73.8238,30770.0
2020-12-03 12:25:00,80.84,80.85,80.82,80.84,22489.0,73.833,73.8421,73.8147,73.833,22489.0
2020-12-03 12:30:00,80.83,80.88,80.82,80.85,25664.0,73.8238,73.8695,73.8147,73.8421,25664.0
2020-12-03 12:35:00,80.86,80.87,80.83,80.86,18857.0,73.8512,73.8604,73.8238,73.8512,18857.0
2020-12-03 12:40:00,80.85,80.88,80.83,80.87,12905.0,73.8421,73.8695,73.8238,73.8604,12905.0
2020-12-03 12:45:00,80.86,80.87,80.78,80.86,24528.0,73.8512,73.8604,73.7782,73.8512,24528.0
2020-12-03 12:50:00,80.87,80.92,80.85,80.9,15216.0,73.8604,73.906,73.8421,73.8878,15216.0
2020-12-03 12:55:00,80.89,80.93,80.88,80.91,14530.0,73.8786,73.9152,73.8695,73.8969,14530.0
2020-12-03 13:00:00,80.9,80.92,80.89,80.91,10566.0,73.8878,73.906,73.8786,73.8969,10566.0
2020-12-03 13:05:00,80.92,80.92,80.85,80.85,25637.0,73.906,73.906,73.8421,73.8421,25637.0
2020-12-03 13:10:00,80.85,80.87,80.83,80.85,25254.0,73.8421,73.8604,73.8238,73.8421,25254.0
2020-12-03 13:15:00,80.85,80.86,80.81,80.82,54586.0,73.8421,73.8512,73.8056,73.8147,54586.0
2020-12-03 13:20:00,80.81,80.82,80.78,80.81,21065.0,73.8056,73.8147,73.7782,73.8056,21065.0
2020-12-03 13:25:00,80.81,80.85,80.8,80.85,26285.0,73.8056,73.8421,73.7964,73.8421,26285.0
2020-12-03 13:30:00,80.85,80.87,80.82,80.82,9587.0,73.8421,73.8604,73.8147,73.8147,9587.0
2020-12-03 13:35:00,80.81,80.84,80.8,80.84,20236.0,73.8056,73.833,73.7964,73.833,20236.0
2020-12-03 13:40:00,80.84,80.85,80.83,80.85,13700.0,73.833,73.8421,73.8238,73.8421,13700.0
2020-12-03 13:45:00,80.84,80.88,80.84,80.86,28912.0,73.833,73.8695,73.833,73.8512,28912.0
2020-12-03 13:50:00,80.85,80.86,80.83,80.84,9468.0,73.8421,73.8512,73.8238,73.833,9468.0
2020-12-03 13:55:00,80.84,80.84,80.79,80.8,29856.0,73.833,73.833,73.7873,73.7964,29856.0
2020-12-03 14:00:00,80.81,80.86,80.8,80.86,50459.0,73.8056,73.8512,73.7964,73.8512,50459.0
2020-12-03 14:05:00,80.85,80.86,80.84,80.86,14120.0,73.8421,73.8512,73.833,73.8512,14120.0
2020-12-03 14:10:00,80.85,80.87,80.85,80.85,15318.0,73.8421,73.8604,73.8421,73.8421,15318.0
2020-12-03 14:15:00,80.85,80.88,80.82,80.85,23904.0,73.8421,73.8695,73.8147,73.8421,23904.0
2020-12-03 14:20:00,80.85,80.86,80.83,80.84,15274.0,73.8421,73.8512,73.8238,73.833,15274.0
2020-12-03 14:25:00,80.83,80.85,80.81,80.83,30019.0,73.8238,73.8421,73.8056,73.8238,30019.0
2020-12-03 14:30:00,80.83,80.87,80.83,80.86,19779.0,73.8238,73.8604,73.8238,73.8512,19779.0
2020-12-03 14:35:00,80.87,80.88,80.85,80.87,25201.0,73.8604,73.8695,73.8421,73.8604,25201.0
2020-12-03 14:40:00,80.87,80.89,80.87,80.87,17503.0,73.8604,73.8786,73.8604,73.8604,17503.0
2020-12-03 14:45:00,80.88,80.88,80.86,80.87,17600.0,73.8695,73.8695,73.8512,73.8604,17600.0
2020-12-03 14:50:00,80.88,80.91,80.87,80.91,32870.0,73.8695,73.8969,73.8604,73.8969,32870.0
2020-12-03 14:55:00,80.91,80.91,80.88,80.9,19773.0,73.8969,73.8969,73.8695,73.8878,19773.0
2020-12-03 15:00:00,80.9,80.9,80.85,80.85,45058.0,73.8878,73.8878,73.8421,73.8421,45058.0
2020-12-03 15:05:00,80.85,80.86,80.81,80.84,30827.0,73.8421,73.8512,73.8056,73.833,30827.0
2020-12-03 15:10:00,80.83,80.93,80.82,80.92,22798.0,73.8238,73.9152,73.8147,73.906,22798.0
2020-12-03 15:15:00,80.91,80.92,80.88,80.91,15610.0,73.8969,73.906,73.8695,73.8969,15610.0
2020-12-03 15:20:00,80.91,80.96,80.89,80.96,27863.0,73.8969,73.9426,73.8786,73.9426,27863.0
2020-12-03 15:25:00,80.95,80.98,80.94,80.97,22075.0,73.9334,73.9608,73.9243,73.9517,22075.0
2020-12-03 15:30:00,80.97,80.97,80.9,80.91,45005.0,73.9517,73.9517,73.8878,73.8969,45005.0
2020-12-03 15:35:00,80.9,80.93,80.83,80.84,53900.0,73.8878,73.9152,73.8238,73.833,53900.0
2020-12-03 15:40:00,80.84,80.84,80.59,80.69,151866.0,73.833,73.833,73.6046,73.696,151866.0
2020-12-03 15:45:00,80.7,80.87,80.65,80.86,68567.0,73.7051,73.8604,73.6594,73.8512,68567.0
2020-12-03 15:50:00,80.86,80.86,80.6,80.61,94041.0,73.8512,73.8512,73.6138,73.6229,94041.0
2020-12-03 15:55:00,80.61,80.83,80.61,80.76,270217.0,73.6229,73.8238,73.6229,73.7599,270217.0
2020-12-04 09:30:00,82.4,82.59,82.38,82.46,108056.0,75.2578,75.4313,75.2395,75.3126,108056.0
2020-12-04 09:35:00,82.46,82.54,82.41,82.54,76521.0,75.3126,75.3856,75.2669,75.3856,76521.0
2020-12-04 09:40:00,82.54,82.64,82.48,82.63,107113.0,75.3856,75.477,75.3308,75.4678,107113.0
2020-12-04 09:45:00,82.63,82.68,82.58,82.66,51357.0,75.4678,75.5135,75.4222,75.4952,51357.0
2020-12-04 09:50:00,82.67,82.7,82.62,82.62,36131.0,75.5044,75.5318,75.4587,75.4587,36131.0
2020-12-04 09:55:00,82.62,82.65,82.59,82.59,26650.0,75.4587,75.4861,75.4313,75.4313,26650.0
2020-12-04 10:00:00,82.6,82.6,82.55,82.58,31241.0,75.4404,75.4404,75.3948,75.4222,31241.0
2020-12-04 10:05:00,82.6,82.66,82.55,82.56,59855.0,75.4404,75.4952,75.3948,75.4039,59855.0
2020-12-04 10:10:00,82.55,82.56,82.48,82.51,102723.0,75.3948,75.4039,75.3308,75.3582,102723.0
2020-12-04 10:15:00,82.51,82.53,82.44,82.48,50484.0,75.3582,75.3765,75.2943,75.3308,50484.0
2020-12-04 10:20:00,82.48,82.51,82.43,82.49,32156.0,75.3308,75.3582,75.2852,75.34,32156.0
2020-12-04 10:25:00,82.49,82.54,82.49,82.52,27106.0,75.34,75.3856,75.34,75.3674,27106.0
2020-12-04 10:30:00,82.53,82.67,82.53,82.67,39922.0,75.3765,75.5044,75.3765,75.5044,39922.0
2020-12-04 10:35:00,82.66,82.76,82.66,82.76,115575.0,75.4952,75.5866,75.4952,75.5866,115575.0
2020-12-04 10:40:00,82.75,82.77,82.67,82.68,104470.0,75.5774,75.5957,75.5044,75.5135,104470.0
2020-12-04 10:45:00,82.67,82.68,82.56,82.59,40320.0,75.5044,75.5135,75.4039,75.4313,40320.0
2020-12-04 10:50:00,82.59,82.62,82.56,82.57,50435.0,75.4313,75.4587,75.4039,75.413,50435.0
2020-12-04 10:55:00,82.58,82.64,82.56,82.64,43040.0,75.4222,75.477,75.4039,75.477,43040.0
2020-12-04 11:00:00,82.65,82.71,82.64,82.66,103902.0,75.4861,75.5409,75.477,75.4952,103902.0
2020-12-04 11:05:00,82.66,82.76,82.64,82.75,51581.0,75.4952,75.5866,75.477,75.5774,51581.0
2020-12-04 11:10:00,82.76,82.76,82.69,82.72,63944.0,75.5866,75.5866,75.5226,75.55,63944.0
2020-12-04 11:15:00,82.72,82.73,82.63,82.64,40118.0,75.55,75.5592,75.4678,75.477,40118.0
2020-12-04 11:20:00,82.65,82.69,82.62,82.68,82768.0,75.4861,75.5226,75.4587,75.5135,82768.0
2020-12-04 11:25:00,82.68,82.71,82.65,82.71,77996.0,75.5135,75.5409,75.4861,75.5409,77996.0
2020-12-04 11:30:00,82.7,82.78,82.7,82.78,66353.0,75.5318,75.6048,75.5318,75.6048,66353.0
2020-12-04 11:35:00,82.78,82.79,82.74,82.75,21718.0,75.6048,75.614,75.5683,75.5774,21718.0
2020-12-04 11:40:00,82.75,82.82,82.74,82.79,48190.0,75.5774,75.6414,75.5683,75.614,48190.0
2020-12-04 11:45:00,82.79,82.79,82.75,82.78,18394.0,75.614,75.614,75.5774,75.6048,18394.0
2020-12-04 11:50:00,82.79,82.83,82.77,82.8,12670.0,75.614,75.6505,75.5957,75.6231,12670.0
2020-12-04 11:55:00,82.8,82.83,82.8,82.82,22214.0,75.6231,75.6505,75.6231,75.6414,22214.0
2020-12-04 12:00:00,82.82,82.85,82.81,82.85,53796.0,75.6414,75.6688,75.6322,75.6688,53796.0
2020-12-04 12:05:00,82.86,82.87,82.79,82.81,51360.0,75.6779,75.687,75.614,75.6322,51360.0
2020-12-04 12:10:00,82.81,82.83,82.78,82.83,23138.0,75.6322,75.6505,75.6048,75.6505,23138.0
2020-12-04 12:15:00,82.82,82.83,82.8,82.81,18035.0,75.6414,75.6505,75.6231,75.6322,18035.0
2020-12-04 12:20:00,82.81,82.85,82.81,82.85,11719.0,75.6322,75.6688,75.6322,75.6688,11719.0
2020-12-04 12:25:00,82.84,82.86,82.81,82.81,24600.0,75.6596,75.6779,75.6322,75.6322,24600.0
2020-12-04 12:30:00,82.81,82.85,82.8,82.83,11173.0,75.6322,75.6688,75.6231,75.6505,11173.0
2020-12-04 12:35:00,82.82,82.83,82.79,82.8,14483.0,75.6414,75.6505,75.614,75.6231,14483.0
2020-12-04 12:40:00,82.8,82.8,82.76,82.77,15002.0,75.6231,75.6231,75.5866,75.5957,15002.0
2020-12-04 12:45:00,82.77,82.82,82.75,82.79,25807.0,75.5957,75.6414,75.5774,75.614,25807.0
2020-12-04 12:50:00,82.78,82.8,82.77,82.78,11396.0,75.6048,75.6231,75.5957,75.6048,11396.0
2020-12-04 12:55:00,82.78,82.79,82.77,82.79,9546.0,75.6048,75.614,75.5957,75.614,9546.0
2020-12-04 13:00:00,82.78,82.81,82.76,82.77,29948.0,75.6048,75.6322,75.5866,75.5957,29948.0
2020-12-04 13:05:00,82.78,82.79,82.76,82.77,15563.0,75.6048,75.614,75.5866,75.5957,15563.0
2020-12-04 13:10:00,82.78,82.81,82.78,82.8,11829.0,75.6048,75.6322,75.6048,75.6231,11829.0
2020-12-04 13:15:00,82.8,82.82,82.8,82.8,14005.0,75.6231,75.6414,75.6231,75.6231,14005.0
2020-12-04 13:20:00,82.8,82.8,82.76,82.77,11381.0,75.6231,75.6231,75.5866,75.5957,11381.0
2020-12-04 13:25:00,82.77,82.79,82.75,82.78,17662.0,75.5957,75.614,75.5774,75.6048,17662.0
2020-12-04 13:30:00,82.79,82.81,82.78,82.8,9635.0,75.614,75.6322,75.6048,75.6231,9635.0
2020-12-04 13:35:00,82.8,82.82,82.79,82.81,14039.0,75.6231,75.6414,75.614,75.6322,14039.0
2020-12-04 13:40:00,82.81,82.81,82.78,82.78,9633.0,75.6322,75.6322,75.6048,75.6048,9633.0
2020-12-04 13:45:00,82.78,82.79,82.76,82.78,16518.0,75.6048,75.614,75.5866,75.6048,16518.0
2020-12-04 13:50:00,82.78,82.81,82.72,82.73,16362.0,75.6048,75.6322,75.55,75.5592,16362.0
2020-12-04 13:55:00,82.73,82.74,82.71,82.73,7100.0,75.5592,75.5683,75.5409,75.5592,7100.0
2020-12-04 14:00:00,82.73,82.73,82.69,82.71,10737.0,75.5592,75.5592,75.5226,75.5409,10737.0
2020-12-04 14:05:00,82.7,82.73,82.7,82.72,10677.0,75.5318,75.5592,75.5318,75.55,10677.0
2020-12-04 14:10:00,82.72,82.74,82.69,82.7,9106.0,75.55,75.5683,75.5226,75.5318,9106.0
2020-12-04 14:15:00,82.7,82.74,82.7,82.73,11616.0,75.5318,75.5683,75.5318,75.5592,11616.0
2020-12-04 14:20:00,82.72,82.75,82.7,82.7,17656.0,75.55,75.5774,75.5318,75.5318,17656.0
2020-12-04 14:25:00,82.71,82.72,82.68,82.72,33985.0,75.5409,75.55,75.5135,75.55,33985.0
2020-12-04 14:30:00,82.71,82.73,82.7,82.7,12105.0,75.5409,75.5592,75.5318,75.5318,12105.0
2020-12-04 14:35:00,82.7,82.71,82.66,82.7,29870.0,75.5318,75.5409,75.4952,75.5318,29870.0
2020-12-04 14:40:00,82.7,82.76,82.68,82.76,28814.0,75.5318,75.5866,75.5135,75.5866,28814.0
2020-12-04 14:45:00,82.75,82.8,82.75,82.8,22415.0,75.5774,75.6231,75.5774,75.6231,22415.0
2020-12-04 14:50:00,82.8,82.84,82.78,82.82,81013.0,75.6231,75.6596,75.6048,75.6414,81013.0
2020-12-04 14:55:00,82.83,82.87,82.83,82.85,43327.0,75.6505,75.687,75.6505,75.6688,43327.0
2020-12-04 15:00:00,82.86,82.88,82.84,82.84,23877.0,75.6779,75.6962,75.6596,75.6596,23877.0
2020-12-04 15:05:00,82.84,82.88,82.84,82.87,27067.0,75.6596,75.6962,75.6596,75.687,27067.0
2020-12-04 15:10:00,82.87,82.87,82.81,82.84,49764.0,75.687,75.687,75.6322,75.6596,49764.0
2020-12-04 15:15:00,82.84,82.9,82.84,82.9,58098.0,75.6596,75.7144,75.6596,75.7144,58098.0
2020-12-04 15:20:00,82.89,82.91,82.87,82.91,46711.0,75.7053,75.7236,75.687,75.7236,46711.0
2020-12-04 15:25:00,82.91,82.92,82.85,82.9,16123.0,75.7236,75.7327,75.6688,75.7144,16123.0
2020-12-04 15:30:00,82.9,82.92,82.89,82.92,27719.0,75.7144,75.7327,75.7053,75.7327,27719.0
2020-12-04 15:35:00,82.91,82.92,82.89,82.92,21867.0,75.7236,75.7327,75.7053,75.7327,21867.0
2020-12-04 15:40:00,82.92,82.94,82.9,82.92,44818.0,75.7327,75.751,75.7144,75.7327,44818.0
2020-12-04 15:45:00,82.92,82.92,82.84,82.85,138140.0,75.7327,75.7327,75.6596,75.6688,138140.0
2020-12-04 15:50:00,82.85,82.91,82.82,82.91,101453.0,75.6688,75.7236,75.6414,75.7236,101453.0
2020-12-04 15:55:00,82.9,83.0,82.86,82.99,403034.0,75.7144,75.8058,75.6779,75.7966,403034.0
2020-12-07 09:45:00,83.1,84.06,82.99,83.29,321378.0,75.8971,76.7739,75.7966,76.0706,321378.0
2020-12-07 09:50:00,83.28,83.34,83.26,83.32,66505.0,76.0615,76.1163,76.0432,76.098,66505.0
2020-12-07 09:55:00,83.33,83.37,83.3,83.37,61740.0,76.1072,76.1437,76.0798,76.1437,61740.0
2020-12-07 10:00:00,83.37,83.38,83.29,83.31,22125.0,76.1437,76.1528,76.0706,76.0889,22125.0
2020-12-07 10:05:00,83.31,83.33,83.29,83.33,21476.0,76.0889,76.1072,76.0706,76.1072,21476.0
2020-12-07 10:10:00,83.33,83.36,83.33,83.36,58743.0,76.1072,76.1346,76.1072,76.1346,58743.0
2020-12-07 10:15:00,83.36,83.36,83.3,83.33,115162.0,76.1346,76.1346,76.0798,76.1072,115162.0
2020-12-07 10:20:00,83.33,83.36,83.32,83.34,82185.0,76.1072,76.1346,76.098,76.1163,82185.0
2020-12-07 10:25:00,83.34,83.37,83.32,83.34,75931.0,76.1163,76.1437,76.098,76.1163,75931.0
2020-12-07 10:30:00,83.35,83.37,83.32,83.34,107240.0,76.1254,76.1437,76.098,76.1163,107240.0
2020-12-07 10:35:00,83.36,83.37,83.34,83.35,53510.0,76.1346,76.1437,76.1163,76.1254,53510.0
2020-12-07 10:40:00,83.34,83.36,83.32,83.34,45106.0,76.1163,76.1346,76.098,76.1163,45106.0
2020-12-07 10:45:00,83.34,83.36,83.34,83.35,30307.0,76.1163,76.1346,76.1163,76.1254,30307.0
2020-12-07 10:50:00,83.35,83.37,83.34,83.37,19542.0,76.1254,76.1437,76.1163,76.1437,19542.0
2020-12-07 10:55:00,83.37,83.38,83.34,83.37,34938.0,76.1437,76.1528,76.1163,76.1437,34938.0
2020-12-07 11:00:00,83.37,83.39,83.36,83.39,27478.0,76.1437,76.162,76.1346,76.162,27478.0
2020-12-07 11:05:00,83.39,83.4,83.37,83.39,88829.0,76.162,76.1711,76.1437,76.162,88829.0
2020-12-07 11:10:00,83.4,83.4,83.38,83.39,13600.0,76.1711,76.1711,76.1528,76.162,13600.0
2020-12-07 11:15:00,83.39,83.39,83.36,83.36,28537.0,76.162,76.162,76.1346,76.1346,28537.0
2020-12-07 11:20:00,83.36,83.37,83.32,83.34,40995.0,76.1346,76.1437,76.098,76.1163,40995.0
2020-12-07 11:25:00,83.34,83.4,83.31,83.4,36801.0,76.1163,76.1711,76.0889,76.1711,36801.0
2020-12-07 11:30:00,83.4,83.42,83.32,83.33,36029.0,76.1711,76.1894,76.098,76.1072,36029.0
2020-12-07 11:35:00,83.33,83.37,83.33,83.37,36687.0,76.1072,76.1437,76.1072,76.1437,36687.0
2020-12-07 11:40:00,83.37,83.38,83.33,83.33,22931.0,76.1437,76.1528,76.1072,76.1072,22931.0
2020-12-07 11:45:00,83.33,83.37,83.33,83.34,23036.0,76.1072,76.1437,76.1072,76.1163,23036.0
2020-12-07 11:50:00,83.33,83.35,83.32,83.33,29895.0,76.1072,76.1254,76.098,76.1072,29895.0
2020-12-07 11:55:00,83.33,83.4,83.31,83.38,85343.0,76.1072,76.1711,76.0889,76.1528,85343.0
2020-12-07 12:00:00,83.37,83.38,83.33,83.37,18620.0,76.1437,76.1528,76.1072,76.1437,18620.0
2020-12-07 12:05:00,83.36,83.41,83.35,83.4,73733.0,76.1346,76.1802,76.1254,76.1711,73733.0
2020-12-07 12:10:00,83.4,83.46,83.4,83.45,55965.0,76.1711,76.2259,76.1711,76.2168,55965.0
2020-12-07 12:15:00,83.46,83.46,83.41,83.41,14503.0,76.2259,76.2259,76.1802,76.1802,14503.0
2020-12-07 12:20:00,83.41,83.45,83.4,83.42,27975.0,76.1802,76.2168,76.1711,76.1894,27975.0
2020-12-07 12:25:00,83.41,83.42,83.37,83.39,18704.0,76.1802,76.1894,76.1437,76.162,18704.0
2020-12-07 12:30:00,83.39,83.4,83.33,83.35,24263.0,76.162,76.1711,76.1072,76.1254,24263.0
2020-12-07 12:35:00,83.35,83.36,83.34,83.34,12032.0,76.1254,76.1346,76.1163,76.1163,12032.0
2020-12-07 12:40:00,83.34,83.35,83.31,83.34,35353.0,76.1163,76.1254,76.0889,76.1163,35353.0
2020-12-07 12:45:00,83.34,83.35,83.33,83.33,14781.0,76.1163,76.1254,76.1072,76.1072,14781.0
2020-12-07 12:50:00,83.33,83.34,83.3,83.31,13955.0,76.1072,76.1163,76.0798,76.0889,13955.0
2020-12-07 12:55:00,83.31,83.32,83.27,83.28,17493.0,76.0889,76.098,76.0524,76.0615,17493.0
2020-12-07 13:00:00,83.28,83.29,83.23,83.24,26202.0,76.0615,76.0706,76.0158,76.025,26202.0
2020-12-07 13:05:00,83.23,83.23,83.19,83.2,18287.0,76.0158,76.0158,75.9793,75.9884,18287.0
2020-12-07 13:10:00,83.2,83.2,83.13,83.13,16466.0,75.9884,75.9884,75.9245,75.9245,16466.0
2020-12-07 13:15:00,83.13,83.14,83.09,83.09,24096.0,75.9245,75.9336,75.888,75.888,24096.0
2020-12-07 13:20:00,83.09,83.09,83.04,83.06,23675.0,75.888,75.888,75.8423,75.8606,23675.0
2020-12-07 13:25:00,83.06,83.07,83.02,83.03,18613.0,75.8606,75.8697,75.824,75.8332,18613.0
2020-12-07 13:30:00,83.02,83.05,83.02,83.05,14915.0,75.824,75.8514,75.824,75.8514,14915.0
2020-12-07 13:35:00,83.05,83.05,83.0,83.01,27601.0,75.8514,75.8514,75.8058,75.8149,27601.0
2020-12-07 13:40:00,83.01,83.02,82.94,82.95,24494.0,75.8149,75.824,75.751,75.7601,24494.0
2020-12-07 13:45:00,82.96,82.98,82.95,82.96,15239.0,75.7692,75.7875,75.7601,75.7692,15239.0
2020-12-07 13:50:00,82.96,83.01,82.96,83.01,22620.0,75.7692,75.8149,75.7692,75.8149,22620.0
2020-12-07 13:55:00,83.01,83.02,82.98,82.98,14533.0,75.8149,75.824,75.7875,75.7875,14533.0
2020-12-07 14:00:00,82.98,83.0,82.93,83.0,47032.0,75.7875,75.8058,75.7418,75.8058,47032.0
2020-12-07 14:05:00,83.0,83.08,82.99,83.06,24432.0,75.8058,75.8788,75.7966,75.8606,24432.0
2020-12-07 14:10:00,83.07,83.08,83.04,83.06,10124.0,75.8697,75.8788,75.8423,75.8606,10124.0
2020-12-07 14:15:00,83.05,83.07,83.03,83.06,9511.0,75.8514,75.8697,75.8332,75.8606,9511.0
2020-12-07 14:20:00,83.05,83.09,83.05,83.07,8599.0,75.8514,75.888,75.8514,75.8697,8599.0
2020-12-07 14:25:00,83.08,83.1,83.06,83.08,24550.0,75.8788,75.8971,75.8606,75.8788,24550.0
2020-12-07 14:30:00,83.09,83.11,83.06,83.09,23404.0,75.888,75.9062,75.8606,75.888,23404.0
2020-12-07 14:35:00,83.08,83.12,83.07,83.11,12091.0,75.8788,75.9154,75.8697,75.9062,12091.0
2020-12-07 14:40:00,83.11,83.13,83.1,83.13,10177.0,75.9062,75.9245,75.8971,75.9245,10177.0
2020-12-07 14:45:00,83.13,83.14,83.08,83.09,18790.0,75.9245,75.9336,75.8788,75.888,18790.0
2020-12-07 14:50:00,83.09,83.09,83.05,83.05,11863.0,75.888,75.888,75.8514,75.8514,11863.0
2020-12-07 14:55:00,83.05,83.08,83.03,83.03,32675.0,75.8514,75.8788,75.8332,75.8332,32675.0
2020-12-07 15:00:00,83.03,83.07,83.01,83.03,18590.0,75.8332,75.8697,75.8149,75.8332,18590.0
2020-12-07 15:05:00,83.03,83.05,83.0,83.01,29563.0,75.8332,75.8514,75.8058,75.8149,29563.0
2020-12-07 15:10:00,83.0,83.02,82.97,82.98,47413.0,75.8058,75.824,75.7784,75.7875,47413.0
2020-12-07 15:15:00,82.98,83.04,82.98,83.02,21438.0,75.7875,75.8423,75.7875,75.824,21438.0
2020-12-07 15:20:00,83.01,83.01,82.96,82.97,22375.0,75.8149,75.8149,75.7692,75.7784,22375.0
2020-12-07 15:25:00,82.97,82.99,82.94,82.95,9262.0,75.7784,75.7966,75.751,75.7601,9262.0
2020-12-07 15:30:00,82.95,83.02,82.95,83.01,23532.0,75.7601,75.824,75.7601,75.8149,23532.0
2020-12-07 15:35:00,83.01,83.02,82.95,82.96,47680.0,75.8149,75.824,75.7601,75.7692,47680.0
2020-12-07 15:40:00,82.97,82.97,82.83,82.87,46403.0,75.7784,75.7784,75.6505,75.687,46403.0
2020-12-07 15:45:00,82.88,82.97,82.86,82.92,39578.0,75.6962,75.7784,75.6779,75.7327,39578.0
2020-12-07 15:50:00,82.91,83.06,82.9,83.06,37512.0,75.7236,75.8606,75.7144,75.8606,37512.0
2020-12-07 15:55:00,83.06,83.15,83.05,83.15,99396.0,75.8606,75.9428,75.8514,75.9428,99396.0
2020-12-08 09:30:00,81.4,81.53,81.4,81.51,179379.0,74.3444,74.4632,74.3444,74.4449,179379.0
2020-12-08 09:35:00,81.51,81.55,81.51,81.52,114672.0,74.4449,74.4814,74.4449,74.454,114672.0
2020-12-08 09:40:00,81.51,81.58,81.48,81.58,88775.0,74.4449,74.5088,74.4175,74.5088,88775.0
2020-12-08 09:45:00,81.58,81.59,81.5,81.52,45108.0,74.5088,74.518,74.4358,74.454,45108.0
2020-12-08 09:50:00,81.52,81.54,81.48,81.51,47548.0,74.454,74.4723,74.4175,74.4449,47548.0
2020-12-08 09:55:00,81.5,81.52,81.45,81.48,52230.0,74.4358,74.454,74.3901,74.4175,52230.0
2020-12-08 10:00:00,81.47,81.51,81.42,81.45,61008.0,74.4084,74.4449,74.3627,74.3901,61008.0
2020-12-08 10:05:00,81.45,81.52,81.45,81.48,27616.0,74.3901,74.454,74.3901,74.4175,27616.0
2020-12-08 10:10:00,81.49,81.49,81.41,81.43,73836.0,74.4266,74.4266,74.3536,74.3718,73836.0
2020-12-08 10:15:00,81.44,81.44,81.3,81.31,108922.0,74.381,74.381,74.2531,74.2622,108922.0
2020-12-08 10:20:00,81.31,81.32,81.25,81.25,50891.0,74.2622,74.2714,74.2074,74.2074,50891.0
2020-12-08 10:25:00,81.25,81.31,81.24,81.29,52210.0,74.2074,74.2622,74.1983,74.244,52210.0
2020-12-08 10:30:00,81.29,81.35,81.28,81.31,58348.0,74.244,74.2988,74.2348,74.2622,58348.0
2020-12-08 10:35:00,81.3,81.37,81.29,81.35,174621.0,74.2531,74.317,74.244,74.2988,174621.0
2020-12-08 10:40:00,81.35,81.37,81.33,81.35,50510.0,74.2988,74.317,74.2805,74.2988,50510.0
2020-12-08 10:45:00,81.36,81.39,81.34,81.38,24368.0,74.3079,74.3353,74.2896,74.3262,24368.0
2020-12-08 10:50:00,81.37,81.37,81.33,81.33,43110.0,74.317,74.317,74.2805,74.2805,43110.0
2020-12-08 10:55:00,81.33,81.43,81.32,81.43,52494.0,74.2805,74.3718,74.2714,74.3718,52494.0
2020-12-08 11:00:00,81.43,81.48,81.43,81.48,66418.0,74.3718,74.4175,74.3718,74.4175,66418.0
2020-12-08 11:05:00,81.48,81.5,81.47,81.48,57181.0,74.4175,74.4358,74.4084,74.4175,57181.0
2020-12-08 11:10:00,81.49,81.51,81.47,81.49,44429.0,74.4266,74.4449,74.4084,74.4266,44429.0
2020-12-08 11:15:00,81.48,81.52,81.46,81.49,46092.0,74.4175,74.454,74.3992,74.4266,46092.0
2020-12-08 11:20:00,81.48,81.49,81.4,81.42,62619.0,74.4175,74.4266,74.3444,74.3627,62619.0
2020-12-08 11:25:00,81.42,81.45,81.4,81.43,53122.0,74.3627,74.3901,74.3444,74.3718,53122.0
2020-12-08 11:30:00,81.44,81.49,81.42,81.47,90751.0,74.381,74.4266,74.3627,74.4084,90751.0
2020-12-08 11:35:00,81.47,81.47,81.38,81.39,79621.0,74.4084,74.4084,74.3262,74.3353,79621.0
2020-12-08 11:40:00,81.39,81.39,81.3,81.31,72589.0,74.3353,74.3353,74.2531,74.2622,72589.0
2020-12-08 11:45:00,81.31,81.35,81.3,81.35,53056.0,74.2622,74.2988,74.2531,74.2988,53056.0
2020-12-08 11:50:00,81.35,81.4,81.34,81.36,40384.0,74.2988,74.3444,74.2896,74.3079,40384.0
2020-12-08 11:55:00,81.36,81.38,81.33,81.38,42960.0,74.3079,74.3262,74.2805,74.3262,42960.0
2020-12-08 12:00:00,81.38,81.39,81.36,81.36,28273.0,74.3262,74.3353,74.3079,74.3079,28273.0
2020-12-08 12:05:00,81.37,81.39,81.31,81.32,42940.0,74.317,74.3353,74.2622,74.2714,42940.0
2020-12-08 12:10:00,81.33,81.34,81.31,81.31,26362.0,74.2805,74.2896,74.2622,74.2622,26362.0
2020-12-08 12:15:00,81.31,81.32,81.28,81.29,26465.0,74.2622,74.2714,74.2348,74.244,26465.0
2020-12-08 12:20:00,81.29,81.31,81.28,81.29,26384.0,74.244,74.2622,74.2348,74.244,26384.0
2020-12-08 12:25:00,81.29,81.31,81.28,81.29,20854.0,74.244,74.2622,74.2348,74.244,20854.0
2020-12-08 12:30:00,81.3,81.3,81.27,81.28,19236.0,74.2531,74.2531,74.2257,74.2348,19236.0
2020-12-08 12:35:00,81.28,81.28,81.24,81.27,36651.0,74.2348,74.2348,74.1983,74.2257,36651.0
2020-12-08 12:40:00,81.27,81.27,81.24,81.26,31350.0,74.2257,74.2257,74.1983,74.2166,31350.0
2020-12-08 12:45:00,81.26,81.26,81.23,81.24,28195.0,74.2166,74.2166,74.1892,74.1983,28195.0
2020-12-08 12:50:00,81.23,81.28,81.23,81.27,21379.0,74.1892,74.2348,74.1892,74.2257,21379.0
2020-12-08 12:55:00,81.27,81.28,81.25,81.27,49492.0,74.2257,74.2348,74.2074,74.2257,49492.0
2020-12-08 13:00:00,81.27,81.33,81.26,81.33,28551.0,74.2257,74.2805,74.2166,74.2805,28551.0
2020-12-08 13:05:00,81.32,81.36,81.31,81.34,23456.0,74.2714,74.3079,74.2622,74.2896,23456.0
2020-12-08 13:10:00,81.35,81.35,81.33,81.35,16389.0,74.2988,74.2988,74.2805,74.2988,16389.0
2020-12-08 13:15:00,81.34,81.36,81.32,81.34,44969.0,74.2896,74.3079,74.2714,74.2896,44969.0
2020-12-08 13:20:00,81.34,81.35,81.32,81.33,26007.0,74.2896,74.2988,74.2714,74.2805,26007.0
2020-12-08 13:25:00,81.33,81.37,81.32,81.37,29217.0,74.2805,74.317,74.2714,74.317,29217.0
2020-12-08 13:30:00,81.37,81.37,81.35,81.36,20420.0,74.317,74.317,74.2988,74.3079,20420.0
2020-12-08 13:35:00,81.36,81.39,81.35,81.36,30215.0,74.3079,74.3353,74.2988,74.3079,30215.0
2020-12-08 13:40:00,81.35,81.36,81.35,81.36,15732.0,74.2988,74.3079,74.2988,74.3079,15732.0
2020-12-08 13:45:00,81.36,81.36,81.33,81.33,28452.0,74.3079,74.3079,74.2805,74.2805,28452.0
2020-12-08 13:50:00,81.34,81.39,81.33,81.35,28583.0,74.2896,74.3353,74.2805,74.2988,28583.0
2020-12-08 13:55:00,81.35,81.38,81.35,81.37,32247.0,74.2988,74.3262,74.2988,74.317,32247.0
2020-12-08 14:00:00,81.39,81.39,81.35,81.35,31930.0,74.3353,74.3353,74.2988,74.2988,31930.0
2020-12-08 14:05:00,81.35,81.36,81.32,81.33,26253.0,74.2988,74.3079,74.2714,74.2805,26253.0
2020-12-08 14:10:00,81.32,81.36,81.31,81.34,34923.0,74.2714,74.3079,74.2622,74.2896,34923.0
2020-12-08 14:15:00,81.34,81.36,81.33,81.36,24182.0,74.2896,74.3079,74.2805,74.3079,24182.0
2020-12-08 14:20:00,81.35,81.4,81.35,81.39,52079.0,74.2988,74.3444,74.2988,74.3353,52079.0
2020-12-08 14:25:00,81.39,81.41,81.38,81.38,44306.0,74.3353,74.3536,74.3262,74.3262,44306.0
2020-12-08 14:30:00,81.38,81.39,81.35,81.36,28572.0,74.3262,74.3353,74.2988,74.3079,28572.0
2020-12-08 14:35:00,81.36,81.36,81.33,81.33,73701.0,74.3079,74.3079,74.2805,74.2805,73701.0
2020-12-08 14:40:00,81.34,81.34,81.3,81.3,46073.0,74.2896,74.2896,74.2531,74.2531,46073.0
2020-12-08 14:45:00,81.3,81.31,81.26,81.26,41899.0,74.2531,74.2622,74.2166,74.2166,41899.0
2020-12-08 14:50:00,81.26,81.28,81.25,81.28,33258.0,74.2166,74.2348,74.2074,74.2348,33258.0
2020-12-08 14:55:00,81.27,81.29,81.27,81.28,48501.0,74.2257,74.244,74.2257,74.2348,48501.0
2020-12-08 15:00:00,81.28,81.31,81.27,81.28,35380.0,74.2348,74.2622,74.2257,74.2348,35380.0
2020-12-08 15:05:00,81.28,81.29,81.26,81.28,29689.0,74.2348,74.244,74.2166,74.2348,29689.0
2020-12-08 15:10:00,81.28,81.29,81.25,81.28,47152.0,74.2348,74.244,74.2074,74.2348,47152.0
2020-12-08 15:15:00,81.31,81.31,81.28,81.3,45915.0,74.2622,74.2622,74.2348,74.2531,45915.0
2020-12-08 15:20:00,81.3,81.34,81.28,81.29,34576.0,74.2531,74.2896,74.2348,74.244,34576.0
2020-12-08 15:25:00,81.3,81.36,81.29,81.32,84641.0,74.2531,74.3079,74.244,74.2714,84641.0
2020-12-08 15:30:00,81.32,81.36,81.31,81.33,42799.0,74.2714,74.3079,74.2622,74.2805,42799.0
2020-12-08 15:35:00,81.33,81.38,81.3,81.38,65442.0,74.2805,74.3262,74.2531,74.3262,65442.0
2020-12-08 15:40:00,81.37,81.37,81.3,81.33,59010.0,74.317,74.317,74.2531,74.2805,59010.0
2020-12-08 15:45:00,81.32,81.34,81.26,81.26,76296.0,74.2714,74.2896,74.2166,74.2166,76296.0
2020-12-08 15:50:00,81.27,81.34,81.26,81.28,78118.0,74.2257,74.2896,74.2166,74.2348,78118.0
2020-12-08 15:55:00,81.28,81.4,81.28,81.39,257999.0,74.2348,74.3444,74.2348,74.3353,257999.0
2020-12-09 09:30:00,83.09,83.09,82.79,82.79,181520.0,75.888,75.888,75.614,75.614,181520.0
2020-12-09 09:35:00,82.81,82.88,82.78,82.87,182685.0,75.6322,75.6962,75.6048,75.687,182685.0
2020-12-09 09:40:00,82.87,82.95,82.86,82.94,117766.0,75.687,75.7601,75.6779,75.751,117766.0
2020-12-09 09:45:00,82.94,82.94,82.84,82.86,148856.0,75.751,75.751,75.6596,75.6779,148856.0
2020-12-09 09:50:00,82.84,82.86,82.79,82.82,88675.0,75.6596,75.6779,75.614,75.6414,88675.0
2020-12-09 09:55:00,82.81,82.88,82.79,82.86,110390.0,75.6322,75.6962,75.614,75.6779,110390.0
2020-12-09 10:00:00,82.86,82.88,82.75,82.76,80484.0,75.6779,75.6962,75.5774,75.5866,80484.0
2020-12-09 10:05:00,82.76,82.83,82.75,82.77,150024.0,75.5866,75.6505,75.5774,75.5957,150024.0
2020-12-09 10:10:00,82.78,82.78,82.63,82.68,85658.0,75.6048,75.6048,75.4678,75.5135,85658.0
2020-12-09 10:15:00,82.68,82.86,82.67,82.84,58052.0,75.5135,75.6779,75.5044,75.6596,58052.0
2020-12-09 10:20:00,82.85,82.85,82.79,82.8,61572.0,75.6688,75.6688,75.614,75.6231,61572.0
2020-12-09 10:25:00,82.8,82.81,82.75,82.77,60890.0,75.6231,75.6322,75.5774,75.5957,60890.0
2020-12-09 10:30:00,82.77,82.82,82.76,82.8,28899.0,75.5957,75.6414,75.5866,75.6231,28899.0
2020-12-09 10:35:00,82.8,82.81,82.67,82.67,52192.0,75.6231,75.6322,75.5044,75.5044,52192.0
2020-12-09 10:40:00,82.67,82.7,82.63,82.63,30554.0,75.5044,75.5318,75.4678,75.4678,30554.0
2020-12-09 10:45:00,82.65,82.68,82.61,82.68,21169.0,75.4861,75.5135,75.4496,75.5135,21169.0
2020-12-09 10:50:00,82.67,82.68,82.59,82.62,24852.0,75.5044,75.5135,75.4313,75.4587,24852.0
2020-12-09 10:55:00,82.63,82.64,82.56,82.61,22027.0,75.4678,75.477,75.4039,75.4496,22027.0
2020-12-09 11:00:00,82.58,82.58,82.47,82.48,41047.0,75.4222,75.4222,75.3217,75.3308,41047.0
2020-12-09 11:05:00,82.48,82.52,82.43,82.48,53007.0,75.3308,75.3674,75.2852,75.3308,53007.0
2020-12-09 11:10:00,82.48,82.5,82.4,82.41,23230.0,75.3308,75.3491,75.2578,75.2669,23230.0
2020-12-09 11:15:00,82.42,82.43,82.38,82.38,32024.0,75.276,75.2852,75.2395,75.2395,32024.0
2020-12-09 11:20:00,82.38,82.41,82.37,82.4,14819.0,75.2395,75.2669,75.2304,75.2578,14819.0
2020-12-09 11:25:00,82.39,82.4,82.35,82.37,27078.0,75.2486,75.2578,75.2121,75.2304,27078.0
2020-12-09 11:30:00,82.38,82.46,82.38,82.43,25281.0,75.2395,75.3126,75.2395,75.2852,25281.0
2020-12-09 11:35:00,82.41,82.47,82.4,82.45,53163.0,75.2669,75.3217,75.2578,75.3034,53163.0
2020-12-09 11:40:00,82.45,82.47,82.44,82.44,12231.0,75.3034,75.3217,75.2943,75.2943,12231.0
2020-12-09 11:45:00,82.44,82.44,82.3,82.31,23294.0,75.2943,75.2943,75.1664,75.1756,23294.0
2020-12-09 11:50:00,82.32,82.39,82.26,82.39,73483.0,75.1847,75.2486,75.1299,75.2486,73483.0
2020-12-09 11:55:00,82.4,82.46,82.39,82.45,24019.0,75.2578,75.3126,75.2486,75.3034,24019.0
2020-12-09 12:00:00,82.46,82.46,82.42,82.42,40560.0,75.3126,75.3126,75.276,75.276,40560.0
2020-12-09 12:05:00,82.44,82.47,82.39,82.46,50396.0,75.2943,75.3217,75.2486,75.3126,50396.0
2020-12-09 12:10:00,82.46,82.46,82.35,82.36,25818.0,75.3126,75.3126,75.2121,75.2212,25818.0
2020-12-09 12:15:00,82.36,82.36,82.27,82.28,23699.0,75.2212,75.2212,75.139,75.1482,23699.0
2020-12-09 12:20:00,82.28,82.28,82.22,82.26,21533.0,75.1482,75.1482,75.0934,75.1299,21533.0
2020-12-09 12:25:00,82.26,82.29,82.25,82.28,15000.0,75.1299,75.1573,75.1208,75.1482,15000.0
2020-12-09 12:30:00,82.28,82.28,82.19,82.24,38319.0,75.1482,75.1482,75.066,75.1116,38319.0
2020-12-09 12:35:00,82.26,82.26,82.18,82.18,11347.0,75.1299,75.1299,75.0568,75.0568,11347.0
2020-12-09 12:40:00,82.19,82.2,82.15,82.16,17683.0,75.066,75.0751,75.0294,75.0386,17683.0
2020-12-09 12:45:00,82.16,82.17,82.09,82.11,43312.0,75.0386,75.0477,74.9746,74.9929,43312.0
2020-12-09 12:50:00,82.09,82.2,82.06,82.2,22676.0,74.9746,75.0751,74.9472,75.0751,22676.0
2020-12-09 12:55:00,82.19,82.21,82.16,82.16,21469.0,75.066,75.0842,75.0386,75.0386,21469.0
2020-12-09 13:00:00,82.15,82.17,82.08,82.08,21874.0,75.0294,75.0477,74.9655,74.9655,21874.0
2020-12-09 13:05:00,82.09,82.2,82.07,82.19,17740.0,74.9746,75.0751,74.9564,75.066,17740.0
2020-12-09 13:10:00,82.19,82.21,82.11,82.13,136572.0,75.066,75.0842,74.9929,75.0112,136572.0
2020-12-09 13:15:00,82.13,82.23,82.1,82.18,49706.0,75.0112,75.1025,74.9838,75.0568,49706.0
2020-12-09 13:20:00,82.2,82.21,82.13,82.16,44750.0,75.0751,75.0842,75.0112,75.0386,44750.0
2020-12-09 13:25:00,82.16,82.16,82.08,82.12,91536.0,75.0386,75.0386,74.9655,75.002,91536.0
2020-12-09 13:30:00,82.09,82.09,82.01,82.02,114713.0,74.9746,74.9746,74.9016,74.9107,114713.0
2020-12-09 13:35:00,81.99,82.04,81.97,82.01,166143.0,74.8833,74.929,74.865,74.9016,166143.0
2020-12-09 13:40:00,82.01,82.04,81.95,82.0,46763.0,74.9016,74.929,74.8468,74.8924,46763.0
2020-12-09 13:45:00,82.0,82.03,81.98,82.01,20915.0,74.8924,74.9198,74.8742,74.9016,20915.0
2020-12-09 13:50:00,82.0,82.01,81.92,81.93,25513.0,74.8924,74.9016,74.8194,74.8285,25513.0
2020-12-09 13:55:00,81.93,81.93,81.7,81.7,72033.0,74.8285,74.8285,74.6184,74.6184,72033.0
2020-12-09 14:00:00,81.72,81.9,81.72,81.9,89997.0,74.6367,74.8011,74.6367,74.8011,89997.0
2020-12-09 14:05:00,81.88,81.91,81.85,81.91,28234.0,74.7828,74.8102,74.7554,74.8102,28234.0
2020-12-09 14:10:00,81.89,81.97,81.85,81.94,67169.0,74.792,74.865,74.7554,74.8376,67169.0
2020-12-09 14:15:00,81.94,81.98,81.92,81.98,69414.0,74.8376,74.8742,74.8194,74.8742,69414.0
2020-12-09 14:20:00,81.96,82.04,81.94,82.04,28504.0,74.8559,74.929,74.8376,74.929,28504.0
2020-12-09 14:25:00,82.04,82.13,82.01,82.13,36291.0,74.929,75.0112,74.9016,75.0112,36291.0
2020-12-09 14:30:00,82.13,82.13,82.05,82.08,42718.0,75.0112,75.0112,74.9381,74.9655,42718.0
2020-12-09 14:35:00,82.08,82.1,82.04,82.05,24649.0,74.9655,74.9838,74.929,74.9381,24649.0
2020-12-09 14:40:00,82.05,82.08,81.99,82.0,41730.0,74.9381,74.9655,74.8833,74.8924,41730.0
2020-12-09 14:45:00,82.01,82.07,81.99,82.03,47331.0,74.9016,74.9564,74.8833,74.9198,47331.0
2020-12-09 14:50:00,82.04,82.04,81.99,82.03,31485.0,74.929,74.929,74.8833,74.9198,31485.0
2020-12-09 14:55:00,82.04,82.1,82.03,82.1,44992.0,74.929,74.9838,74.9198,74.9838,44992.0
2020-12-09 15:00:00,82.09,82.11,82.06,82.08,26829.0,74.9746,74.9929,74.9472,74.9655,26829.0
2020-12-09 15:05:00,82.09,82.15,82.08,82.15,19298.0,74.9746,75.0294,74.9655,75.0294,19298.0
2020-12-09 15:10:00,82.15,82.17,82.1,82.11,18083.0,75.0294,75.0477,74.9838,74.9929,18083.0
2020-12-09 15:15:00,82.11,82.12,82.06,82.08,12172.0,74.9929,75.002,74.9472,74.9655,12172.0
2020-12-09 15:20:00,82.08,82.1,82.04,82.05,46584.0,74.9655,74.9838,74.929,74.9381,46584.0
2020-12-09 15:25:00,82.06,82.06,81.98,82.05,32030.0,74.9472,74.9472,74.8742,74.9381,32030.0
2020-12-09 15:30:00,82.05,82.13,82.04,82.13,49187.0,74.9381,75.0112,74.929,75.0112,49187.0
2020-12-09 15:35:00,82.11,82.14,82.09,82.12,36776.0,74.9929,75.0203,74.9746,75.002,36776.0
2020-12-09 15:40:00,82.13,82.2,82.12,82.2,58501.0,75.0112,75.0751,75.002,75.0751,58501.0
2020-12-09 15:45:00,82.19,82.22,82.14,82.15,50656.0,75.066,75.0934,75.0203,75.0294,50656.0
2020-12-09 15:50:00,82.15,82.19,82.14,82.16,61880.0,75.0294,75.066,75.0203,75.0386,61880.0
2020-12-09 15:55:00,82.17,82.26,82.15,82.2,213738.0,75.0477,75.1299,75.0294,75.0751,213738.0
2020-12-10 09:30:00,82.06,82.33,81.96,82.1,322564.0,74.9472,75.1938,74.8559,74.9838,322564.0
2020-12-10 09:35:00,82.12,82.48,82.09,82.48,147109.0,75.002,75.3308,74.9746,75.3308,147109.0
2020-12-10 09:40:00,82.48,82.5,82.38,82.42,102169.0,75.3308,75.3491,75.2395,75.276,102169.0
2020-12-10 09:45:00,82.42,82.53,82.42,82.52,179133.0,75.276,75.3765,75.276,75.3674,179133.0
2020-12-10 09:50:00,82.52,82.78,82.52,82.73,470329.0,75.3674,75.6048,75.3674,75.5592,470329.0
2020-12-10 09:55:00,82.73,82.92,82.73,82.88,220334.0,75.5592,75.7327,75.5592,75.6962,220334.0
2020-12-10 10:00:00,82.89,82.93,82.82,82.84,70154.0,75.7053,75.7418,75.6414,75.6596,70154.0
2020-12-10 10:05:00,82.86,82.96,82.83,82.92,110361.0,75.6779,75.7692,75.6505,75.7327,110361.0
2020-12-10 10:10:00,82.92,82.93,82.8,82.81,74872.0,75.7327,75.7418,75.6231,75.6322,74872.0
2020-12-10 10:15:00,82.81,82.86,82.77,82.84,27266.0,75.6322,75.6779,75.5957,75.6596,27266.0
2020-12-10 10:20:00,82.84,82.86,82.79,82.79,30575.0,75.6596,75.6779,75.614,75.614,30575.0
2020-12-10 10:25:00,82.79,82.8,82.75,82.76,33035.0,75.614,75.6231,75.5774,75.5866,33035.0
2020-12-10 10:30:00,82.78,82.78,82.69,82.7,46299.0,75.6048,75.6048,75.5226,75.5318,46299.0
2020-12-10 10:35:00,82.7,82.84,82.69,82.84,153269.0,75.5318,75.6596,75.5226,75.6596,153269.0
2020-12-10 10:40:00,82.84,82.89,82.82,82.88,51833.0,75.6596,75.7053,75.6414,75.6962,51833.0
2020-12-10 10:45:00,82.88,82.91,82.81,82.81,95498.0,75.6962,75.7236,75.6322,75.6322,95498.0
2020-12-10 10:50:00,82.82,82.9,82.82,82.86,70903.0,75.6414,75.7144,75.6414,75.6779,70903.0
2020-12-10 10:55:00,82.86,82.87,82.79,82.84,65605.0,75.6779,75.687,75.614,75.6596,65605.0
2020-12-10 11:00:00,82.85,82.95,82.8,82.94,56093.0,75.6688,75.7601,75.6231,75.751,56093.0
2020-12-10 11:05:00,82.94,82.96,82.86,82.86,31937.0,75.751,75.7692,75.6779,75.6779,31937.0
2020-12-10 11:10:00,82.86,82.91,82.82,82.91,39512.0,75.6779,75.7236,75.6414,75.7236,39512.0
2020-12-10 11:15:00,82.91,82.94,82.88,82.94,21736.0,75.7236,75.751,75.6962,75.751,21736.0
2020-12-10 11:20:00,82.95,82.95,82.87,82.91,17511.0,75.7601,75.7601,75.687,75.7236,17511.0
2020-12-10 11:25:00,82.92,82.93,82.88,82.88,23256.0,75.7327,75.7418,75.6962,75.6962,23256.0
2020-12-10 11:30:00,82.88,82.93,82.87,82.9,74866.0,75.6962,75.7418,75.687,75.7144,74866.0
2020-12-10 11:35:00,82.9,82.9,82.82,82.83,20241.0,75.7144,75.7144,75.6414,75.6505,20241.0
2020-12-10 11:40:00,82.83,82.83,82.75,82.78,19218.0,75.6505,75.6505,75.5774,75.6048,19218.0
2020-12-10 11:45:00,82.78,82.82,82.76,82.81,27744.0,75.6048,75.6414,75.5866,75.6322,27744.0
2020-12-10 11:50:00,82.81,82.82,82.7,82.7,14975.0,75.6322,75.6414,75.5318,75.5318,14975.0
2020-12-10 11:55:00,82.69,82.72,82.66,82.72,25976.0,75.5226,75.55,75.4952,75.55,25976.0
2020-12-10 12:00:00,82.72,82.79,82.69,82.79,37330.0,75.55,75.614,75.5226,75.614,37330.0
2020-12-10 12:05:00,82.8,82.84,82.78,82.83,22760.0,75.6231,75.6596,75.6048,75.6505,22760.0
2020-12-10 12:10:00,82.83,82.85,82.82,82.84,23067.0,75.6505,75.6688,75.6414,75.6596,23067.0
2020-12-10 12:15:00,82.84,82.87,82.81,82.82,20746.0,75.6596,75.687,75.6322,75.6414,20746.0
2020-12-10 12:20:00,82.82,82.82,82.77,82.82,7644.0,75.6414,75.6414,75.5957,75.6414,7644.0
2020-12-10 12:25:00,82.81,82.83,82.8,82.81,7661.0,75.6322,75.6505,75.6231,75.6322,7661.0
2020-12-10 12:30:00,82.83,82.89,82.83,82.89,11874.0,75.6505,75.7053,75.6505,75.7053,11874.0
2020-12-10 12:35:00,82.88,82.88,82.83,82.84,10047.0,75.6962,75.6962,75.6505,75.6596,10047.0
2020-12-10 12:40:00,82.84,82.85,82.83,82.84,5359.0,75.6596,75.6688,75.6505,75.6596,5359.0
2020-12-10 12:45:00,82.86,82.86,82.79,82.79,5746.0,75.6779,75.6779,75.614,75.614,5746.0
2020-12-10 12:50:00,82.79,82.79,82.72,82.72,8672.0,75.614,75.614,75.55,75.55,8672.0
2020-12-10 12:55:00,82.72,82.74,82.7,82.73,10425.0,75.55,75.5683,75.5318,75.5592,10425.0
2020-12-10 13:00:00,82.73,82.78,82.69,82.77,22286.0,75.5592,75.6048,75.5226,75.5957,22286.0
2020-12-10 13:05:00,82.77,82.83,82.76,82.83,20260.0,75.5957,75.6505,75.5866,75.6505,20260.0
2020-12-10 13:10:00,82.82,82.88,82.82,82.87,9986.0,75.6414,75.6962,75.6414,75.687,9986.0
2020-12-10 13:15:00,82.88,82.91,82.85,82.91,17303.0,75.6962,75.7236,75.6688,75.7236,17303.0
2020-12-10 13:20:00,82.91,82.91,82.86,82.87,12438.0,75.7236,75.7236,75.6779,75.687,12438.0
2020-12-10 13:25:00,82.88,82.94,82.87,82.92,17572.0,75.6962,75.751,75.687,75.7327,17572.0
2020-12-10 13:30:00,82.92,82.94,82.88,82.9,11823.0,75.7327,75.751,75.6962,75.7144,11823.0
2020-12-10 13:35:00,82.91,82.92,82.86,82.91,3500.0,75.7236,75.7327,75.6779,75.7236,3500.0
2020-12-10 13:40:00,82.9,82.9,82.86,82.89,10031.0,75.7144,75.7144,75.6779,75.7053,10031.0
2020-12-10 13:45:00,82.9,82.91,82.86,82.87,10221.0,75.7144,75.7236,75.6779,75.687,10221.0
2020-12-10 13:50:00,82.86,82.89,82.85,82.88,3460.0,75.6779,75.7053,75.6688,75.6962,3460.0
2020-12-10 13:55:00,82.88,82.88,82.82,82.86,6900.0,75.6962,75.6962,75.6414,75.6779,6900.0
2020-12-10 14:00:00,82.86,82.87,82.76,82.77,28541.0,75.6779,75.687,75.5866,75.5957,28541.0
2020-12-10 14:05:00,82.77,82.79,82.76,82.78,34835.0,75.5957,75.614,75.5866,75.6048,34835.0
2020-12-10 14:10:00,82.77,82.77,82.69,82.7,18559.0,75.5957,75.5957,75.5226,75.5318,18559.0
2020-12-10 14:15:00,82.7,82.73,82.68,82.72,11600.0,75.5318,75.5592,75.5135,75.55,11600.0
2020-12-10 14:20:00,82.72,82.72,82.68,82.7,9900.0,75.55,75.55,75.5135,75.5318,9900.0
2020-12-10 14:25:00,82.7,82.74,82.7,82.71,38460.0,75.5318,75.5683,75.5318,75.5409,38460.0
2020-12-10 14:30:00,82.7,82.74,82.69,82.71,43915.0,75.5318,75.5683,75.5226,75.5409,43915.0
2020-12-10 14:35:00,82.71,82.75,82.7,82.75,35734.0,75.5409,75.5774,75.5318,75.5774,35734.0
2020-12-10 14:40:00,82.75,82.79,82.72,82.78,56039.0,75.5774,75.614,75.55,75.6048,56039.0
2020-12-10 14:45:00,82.78,82.82,82.78,82.81,11012.0,75.6048,75.6414,75.6048,75.6322,11012.0
2020-12-10 14:50:00,82.81,82.83,82.81,82.81,6854.0,75.6322,75.6505,75.6322,75.6322,6854.0
2020-12-10 14:55:00,82.81,82.83,82.75,82.77,11320.0,75.6322,75.6505,75.5774,75.5957,11320.0
2020-12-10 15:00:00,82.78,82.84,82.78,82.84,12833.0,75.6048,75.6596,75.6048,75.6596,12833.0
2020-12-10 15:05:00,82.85,82.89,82.83,82.83,16404.0,75.6688,75.7053,75.6505,75.6505,16404.0
2020-12-10 15:10:00,82.84,82.9,82.82,82.86,14675.0,75.6596,75.7144,75.6414,75.6779,14675.0
2020-12-10 15:15:00,82.87,82.92,82.87,82.91,27573.0,75.687,75.7327,75.687,75.7236,27573.0
2020-12-10 15:20:00,82.91,82.95,82.9,82.95,27953.0,75.7236,75.7601,75.7144,75.7601,27953.0
2020-12-10 15:25:00,82.95,82.96,82.92,82.94,17795.0,75.7601,75.7692,75.7327,75.751,17795.0
2020-12-10 15:30:00,82.95,82.98,82.93,82.94,21737.0,75.7601,75.7875,75.7418,75.751,21737.0
2020-12-10 15:35:00,82.95,83.02,82.94,82.99,25389.0,75.7601,75.824,75.751,75.7966,25389.0
2020-12-10 15:40:00,83.0,83.02,82.97,82.98,41219.0,75.8058,75.824,75.7784,75.7875,41219.0
2020-12-10 15:45:00,82.98,83.09,82.98,83.07,139660.0,75.7875,75.888,75.7875,75.8697,139660.0
2020-12-10 15:50:00,83.08,83.11,83.05,83.1,125915.0,75.8788,75.9062,75.8514,75.8971,125915.0
2020-12-10 15:55:00,83.11,83.11,82.99,83.03,122103.0,75.9062,75.9062,75.7966,75.8332,122103.0
2020-12-11 09:30:00,82.61,82.67,82.5,82.59,123136.0,75.4496,75.5044,75.3491,75.4313,123136.0
2020-12-11 09:35:00,82.59,82.65,82.56,82.59,72394.0,75.4313,75.4861,75.4039,75.4313,72394.0
2020-12-11 09:40:00,82.59,82.62,82.41,82.42,101677.0,75.4313,75.4587,75.2669,75.276,101677.0
2020-12-11 09:45:00,82.42,82.54,82.4,82.52,79545.0,75.276,75.3856,75.2578,75.3674,79545.0
2020-12-11 09:50:00,82.52,82.57,82.43,82.57,33046.0,75.3674,75.413,75.2852,75.413,33046.0
2020-12-11 09:55:00,82.57,82.61,82.54,82.54,27939.0,75.413,75.4496,75.3856,75.3856,27939.0
2020-12-11 10:00:00,82.54,82.66,82.54,82.6,39515.0,75.3856,75.4952,75.3856,75.4404,39515.0
2020-12-11 10:05:00,82.6,82.67,82.58,82.66,23176.0,75.4404,75.5044,75.4222,75.4952,23176.0
2020-12-11 10:10:00,82.66,82.76,82.66,82.75,44737.0,75.4952,75.5866,75.4952,75.5774,44737.0
2020-12-11 10:15:00,82.75,82.78,82.7,82.77,31849.0,75.5774,75.6048,75.5318,75.5957,31849.0
2020-12-11 10:20:00,82.77,82.77,82.71,82.72,25675.0,75.5957,75.5957,75.5409,75.55,25675.0
2020-12-11 10:25:00,82.72,82.79,82.71,82.73,42742.0,75.55,75.614,75.5409,75.5592,42742.0
2020-12-11 10:30:00,82.73,82.73,82.66,82.69,45344.0,75.5592,75.5592,75.4952,75.5226,45344.0
2020-12-11 10:35:00,82.69,82.7,82.63,82.67,22790.0,75.5226,75.5318,75.4678,75.5044,22790.0
2020-12-11 10:40:00,82.67,82.68,82.64,82.66,16684.0,75.5044,75.5135,75.477,75.4952,16684.0
2020-12-11 10:45:00,82.66,82.67,82.6,82.6,13504.0,75.4952,75.5044,75.4404,75.4404,13504.0
2020-12-11 10:50:00,82.6,82.61,82.53,82.55,23032.0,75.4404,75.4496,75.3765,75.3948,23032.0
2020-12-11 10:55:00,82.54,82.57,82.52,82.56,23073.0,75.3856,75.413,75.3674,75.4039,23073.0
2020-12-11 11:00:00,82.58,82.63,82.56,82.62,33293.0,75.4222,75.4678,75.4039,75.4587,33293.0
2020-12-11 11:05:00,82.62,82.67,82.6,82.62,28394.0,75.4587,75.5044,75.4404,75.4587,28394.0
2020-12-11 11:10:00,82.62,82.63,82.58,82.61,28289.0,75.4587,75.4678,75.4222,75.4496,28289.0
2020-12-11 11:15:00,82.61,82.7,82.59,82.7,29259.0,75.4496,75.5318,75.4313,75.5318,29259.0
2020-12-11 11:20:00,82.7,82.72,82.63,82.64,21802.0,75.5318,75.55,75.4678,75.477,21802.0
2020-12-11 11:25:00,82.64,82.65,82.62,82.63,29151.0,75.477,75.4861,75.4587,75.4678,29151.0
2020-12-11 11:30:00,82.63,82.67,82.62,82.65,18178.0,75.4678,75.5044,75.4587,75.4861,18178.0
2020-12-11 11:35:00,82.65,82.66,82.61,82.62,22965.0,75.4861,75.4952,75.4496,75.4587,22965.0
2020-12-11 11:40:00,82.62,82.71,82.61,82.66,54390.0,75.4587,75.5409,75.4496,75.4952,54390.0
2020-12-11 11:45:00,82.65,82.71,82.63,82.71,15467.0,75.4861,75.5409,75.4678,75.5409,15467.0
2020-12-11 11:50:00,82.7,82.72,82.67,82.69,28287.0,75.5318,75.55,75.5044,75.5226,28287.0
2020-12-11 11:55:00,82.69,82.7,82.67,82.7,13566.0,75.5226,75.5318,75.5044,75.5318,13566.0
2020-12-11 12:00:00,82.72,82.75,82.68,82.68,7334.0,75.55,75.5774,75.5135,75.5135,7334.0
2020-12-11 12:05:00,82.66,82.69,82.64,82.64,5447.0,75.4952,75.5226,75.477,75.477,5447.0
2020-12-11 12:10:00,82.63,82.64,82.55,82.55,18373.0,75.4678,75.477,75.3948,75.3948,18373.0
2020-12-11 12:15:00,82.55,82.57,82.48,82.49,30427.0,75.3948,75.413,75.3308,75.34,30427.0
2020-12-11 12:20:00,82.49,82.49,82.45,82.47,20856.0,75.34,75.34,75.3034,75.3217,20856.0
2020-12-11 12:25:00,82.47,82.5,82.45,82.5,13982.0,75.3217,75.3491,75.3034,75.3491,13982.0
2020-12-11 12:30:00,82.49,82.49,82.43,82.44,7990.0,75.34,75.34,75.2852,75.2943,7990.0
2020-12-11 12:35:00,82.42,82.47,82.41,82.43,15232.0,75.276,75.3217,75.2669,75.2852,15232.0
2020-12-11 12:40:00,82.43,82.49,82.43,82.46,7328.0,75.2852,75.34,75.2852,75.3126,7328.0
2020-12-11 12:45:00,82.46,82.5,82.43,82.5,10609.0,75.3126,75.3491,75.2852,75.3491,10609.0
2020-12-11 12:50:00,82.49,82.56,82.48,82.56,9900.0,75.34,75.4039,75.3308,75.4039,9900.0
2020-12-11 12:55:00,82.56,82.64,82.56,82.63,9722.0,75.4039,75.477,75.4039,75.4678,9722.0
2020-12-11 13:00:00,82.63,82.63,82.6,82.61,6875.0,75.4678,75.4678,75.4404,75.4496,6875.0
2020-12-11 13:05:00,82.61,82.63,82.6,82.63,5859.0,75.4496,75.4678,75.4404,75.4678,5859.0
2020-12-11 13:10:00,82.63,82.7,82.63,82.69,17551.0,75.4678,75.5318,75.4678,75.5226,17551.0
2020-12-11 13:15:00,82.7,82.71,82.65,82.66,7950.0,75.5318,75.5409,75.4861,75.4952,7950.0
2020-12-11 13:20:00,82.66,82.66,82.56,82.57,149104.0,75.4952,75.4952,75.4039,75.413,149104.0
2020-12-11 13:25:00,82.56,82.6,82.56,82.6,10652.0,75.4039,75.4404,75.4039,75.4404,10652.0
2020-12-11 13:30:00,82.6,82.65,82.6,82.64,3300.0,75.4404,75.4861,75.4404,75.477,3300.0
2020-12-11 13:35:00,82.64,82.69,82.64,82.67,6624.0,75.477,75.5226,75.477,75.5044,6624.0
2020-12-11 13:40:00,82.66,82.69,82.65,82.68,8974.0,75.4952,75.5226,75.4861,75.5135,8974.0
2020-12-11 13:45:00,82.68,82.7,82.65,82.68,5100.0,75.5135,75.5318,75.4861,75.5135,5100.0
2020-12-11 13:50:00,82.69,82.75,82.67,82.74,9864.0,75.5226,75.5774,75.5044,75.5683,9864.0
2020-12-11 13:55:00,82.75,82.78,82.73,82.77,10920.0,75.5774,75.6048,75.5592,75.5957,10920.0
2020-12-11 14:00:00,82.78,82.79,82.71,82.72,6488.0,75.6048,75.614,75.5409,75.55,6488.0
2020-12-11 14:05:00,82.72,82.77,82.7,82.73,12277.0,75.55,75.5957,75.5318,75.5592,12277.0
2020-12-11 14:10:00,82.73,82.74,82.71,82.72,3200.0,75.5592,75.5683,75.5409,75.55,3200.0
2020-12-11 14:15:00,82.73,82.74,82.71,82.73,7129.0,75.5592,75.5683,75.5409,75.5592,7129.0
2020-12-11 14:20:00,82.73,82.78,82.71,82.78,9701.0,75.5592,75.6048,75.5409,75.6048,9701.0
2020-12-11 14:25:00,82.77,82.78,82.72,82.73,5950.0,75.5957,75.6048,75.55,75.5592,5950.0
2020-12-11 14:30:00,82.75,82.83,82.75,82.81,16517.0,75.5774,75.6505,75.5774,75.6322,16517.0
2020-12-11 14:35:00,82.81,82.81,82.76,82.76,44450.0,75.6322,75.6322,75.5866,75.5866,44450.0
2020-12-11 14:40:00,82.77,82.79,82.74,82.77,25767.0,75.5957,75.614,75.5683,75.5957,25767.0
2020-12-11 14:45:00,82.78,82.79,82.76,82.78,11179.0,75.6048,75.614,75.5866,75.6048,11179.0
2020-12-11 14:50:00,82.77,82.77,82.74,82.74,10576.0,75.5957,75.5957,75.5683,75.5683,10576.0
2020-12-11 14:55:00,82.74,82.78,82.73,82.77,6633.0,75.5683,75.6048,75.5592,75.5957,6633.0
2020-12-11 15:00:00,82.77,82.78,82.72,82.73,5650.0,75.5957,75.6048,75.55,75.5592,5650.0
2020-12-11 15:05:00,82.72,82.74,82.72,82.74,10438.0,75.55,75.5683,75.55,75.5683,10438.0
2020-12-11 15:10:00,82.74,82.77,82.74,82.76,2400.0,75.5683,75.5957,75.5683,75.5866,2400.0
2020-12-11 15:15:00,82.78,82.84,82.78,82.82,12784.0,75.6048,75.6596,75.6048,75.6414,12784.0
2020-12-11 15:20:00,82.82,82.83,82.78,82.8,6308.0,75.6414,75.6505,75.6048,75.6231,6308.0
2020-12-11 15:25:00,82.8,82.82,82.74,82.75,14790.0,75.6231,75.6414,75.5683,75.5774,14790.0
2020-12-11 15:30:00,82.75,82.78,82.71,82.71,189486.0,75.5774,75.6048,75.5409,75.5409,189486.0
2020-12-11 15:35:00,82.72,82.73,82.64,82.64,94595.0,75.55,75.5592,75.477,75.477,94595.0
2020-12-11 15:40:00,82.64,82.64,82.53,82.53,114413.0,75.477,75.477,75.3765,75.3765,114413.0
2020-12-11 15:45:00,82.53,82.55,82.5,82.52,36139.0,75.3765,75.3948,75.3491,75.3674,36139.0
2020-12-11 15:50:00,82.52,82.54,82.46,82.51,53257.0,75.3674,75.3856,75.3126,75.3582,53257.0
2020-12-11 15:55:00,82.51,82.54,82.39,82.51,132561.0,75.3582,75.3856,75.2486,75.3582,132561.0
2020-12-14 09:30:00,82.06,82.09,81.94,81.98,127196.0,75.5279,75.5555,75.4174,75.4543,127196.0
2020-12-14 09:35:00,81.98,82.04,81.95,82.02,95630.0,75.4543,75.5095,75.4267,75.4911,95630.0
2020-12-14 09:40:00,82.03,82.03,81.97,82.01,60012.0,75.5003,75.5003,75.4451,75.4819,60012.0
2020-12-14 09:45:00,82.01,82.04,81.93,81.95,52719.0,75.4819,75.5095,75.4082,75.4267,52719.0
2020-12-14 09:50:00,81.94,81.95,81.9,81.93,32335.0,75.4174,75.4267,75.3806,75.4082,32335.0
2020-12-14 09:55:00,81.93,81.98,81.9,81.95,38620.0,75.4082,75.4543,75.3806,75.4267,38620.0
2020-12-14 10:00:00,81.95,81.97,81.89,81.91,65228.0,75.4267,75.4451,75.3714,75.3898,65228.0
2020-12-14 10:05:00,81.91,81.94,81.9,81.91,44791.0,75.3898,75.4174,75.3806,75.3898,44791.0
2020-12-14 10:10:00,81.9,81.92,81.85,81.86,68730.0,75.3806,75.399,75.3346,75.3438,68730.0
2020-12-14 10:15:00,81.85,81.91,81.85,81.88,52967.0,75.3346,75.3898,75.3346,75.3622,52967.0
2020-12-14 10:20:00,81.87,81.89,81.82,81.87,14662.0,75.353,75.3714,75.307,75.353,14662.0
2020-12-14 10:25:00,81.88,81.92,81.86,81.92,29629.0,75.3622,75.399,75.3438,75.399,29629.0
2020-12-14 10:30:00,81.92,81.95,81.88,81.9,50070.0,75.399,75.4267,75.3622,75.3806,50070.0
2020-12-14 10:35:00,81.89,81.95,81.89,81.93,27108.0,75.3714,75.4267,75.3714,75.4082,27108.0
2020-12-14 10:40:00,81.92,81.96,81.92,81.96,38408.0,75.399,75.4359,75.399,75.4359,38408.0
2020-12-14 10:45:00,81.97,81.97,81.87,81.89,15970.0,75.4451,75.4451,75.353,75.3714,15970.0
2020-12-14 10:50:00,81.89,81.91,81.86,81.87,17281.0,75.3714,75.3898,75.3438,75.353,17281.0
2020-12-14 10:55:00,81.86,81.89,81.78,81.79,24983.0,75.3438,75.3714,75.2702,75.2794,24983.0
2020-12-14 11:00:00,81.79,81.8,81.74,81.77,45925.0,75.2794,75.2886,75.2334,75.261,45925.0
2020-12-14 11:05:00,81.77,81.82,81.7,81.7,30749.0,75.261,75.307,75.1966,75.1966,30749.0
2020-12-14 11:10:00,81.69,81.74,81.68,81.74,22972.0,75.1873,75.2334,75.1781,75.2334,22972.0
2020-12-14 11:15:00,81.72,81.77,81.72,81.76,19713.0,75.215,75.261,75.215,75.2518,19713.0
2020-12-14 11:20:00,81.77,81.78,81.74,81.76,21283.0,75.261,75.2702,75.2334,75.2518,21283.0
2020-12-14 11:25:00,81.76,81.77,81.63,81.63,16984.0,75.2518,75.261,75.1321,75.1321,16984.0
2020-12-14 11:30:00,81.63,81.65,81.53,81.54,149638.0,75.1321,75.1505,75.0401,75.0493,149638.0
2020-12-14 11:35:00,81.53,81.63,81.53,81.58,74090.0,75.0401,75.1321,75.0401,75.0861,74090.0
2020-12-14 11:40:00,81.57,81.65,81.57,81.64,16883.0,75.0769,75.1505,75.0769,75.1413,16883.0
2020-12-14 11:45:00,81.62,81.7,81.62,81.68,11554.0,75.1229,75.1966,75.1229,75.1781,11554.0
2020-12-14 11:50:00,81.68,81.72,81.68,81.7,27797.0,75.1781,75.215,75.1781,75.1966,27797.0
2020-12-14 11:55:00,81.7,81.75,81.7,81.73,34349.0,75.1966,75.2426,75.1966,75.2242,34349.0
2020-12-14 12:00:00,81.74,81.78,81.72,81.75,65261.0,75.2334,75.2702,75.215,75.2426,65261.0
2020-12-14 12:05:00,81.75,81.8,81.75,81.79,65844.0,75.2426,75.2886,75.2426,75.2794,65844.0
2020-12-14 12:10:00,81.78,81.84,81.76,81.84,28442.0,75.2702,75.3254,75.2518,75.3254,28442.0
2020-12-14 12:15:00,81.83,81.85,81.8,81.8,30625.0,75.3162,75.3346,75.2886,75.2886,30625.0
2020-12-14 12:20:00,81.81,81.83,81.79,81.81,22803.0,75.2978,75.3162,75.2794,75.2978,22803.0
2020-12-14 12:25:00,81.81,81.84,81.77,81.82,58685.0,75.2978,75.3254,75.261,75.307,58685.0
2020-12-14 12:30:00,81.82,81.83,81.79,81.83,12491.0,75.307,75.3162,75.2794,75.3162,12491.0
2020-12-14 12:35:00,81.82,81.84,81.8,81.81,13410.0,75.307,75.3254,75.2886,75.2978,13410.0
2020-12-14 12:40:00,81.8,81.8,81.75,81.77,21498.0,75.2886,75.2886,75.2426,75.261,21498.0
2020-12-14 12:45:00,81.77,81.79,81.76,81.76,14017.0,75.261,75.2794,75.2518,75.2518,14017.0
2020-12-14 12:50:00,81.77,81.78,81.75,81.77,31960.0,75.261,75.2702,75.2426,75.261,31960.0
2020-12-14 12:55:00,81.77,81.77,81.73,81.75,16669.0,75.261,75.261,75.2242,75.2426,16669.0
2020-12-14 13:00:00,81.76,81.77,81.73,81.73,28754.0,75.2518,75.261,75.2242,75.2242,28754.0
2020-12-14 13:05:00,81.73,81.74,81.57,81.58,26811.0,75.2242,75.2334,75.0769,75.0861,26811.0
2020-12-14 13:10:00,81.57,81.62,81.56,81.61,74888.0,75.0769,75.1229,75.0677,75.1137,74888.0
2020-12-14 13:15:00,81.6,81.65,81.57,81.65,9139.0,75.1045,75.1505,75.0769,75.1505,9139.0
2020-12-14 13:20:00,81.65,81.71,81.64,81.66,23425.0,75.1505,75.2058,75.1413,75.1597,23425.0
2020-12-14 13:25:00,81.67,81.7,81.66,81.68,15215.0,75.1689,75.1966,75.1597,75.1781,15215.0
2020-12-14 13:30:00,81.67,81.71,81.67,81.7,9940.0,75.1689,75.2058,75.1689,75.1966,9940.0
2020-12-14 13:35:00,81.69,81.7,81.63,81.64,14712.0,75.1873,75.1966,75.1321,75.1413,14712.0
2020-12-14 13:40:00,81.62,81.63,81.59,81.6,21760.0,75.1229,75.1321,75.0953,75.1045,21760.0
2020-12-14 13:45:00,81.59,81.6,81.54,81.58,36064.0,75.0953,75.1045,75.0493,75.0861,36064.0
2020-12-14 13:50:00,81.58,81.62,81.57,81.62,26387.0,75.0861,75.1229,75.0769,75.1229,26387.0
2020-12-14 13:55:00,81.62,81.62,81.58,81.58,18521.0,75.1229,75.1229,75.0861,75.0861,18521.0
2020-12-14 14:00:00,81.59,81.61,81.55,81.58,72397.0,75.0953,75.1137,75.0585,75.0861,72397.0
2020-12-14 14:05:00,81.56,81.61,81.56,81.61,43547.0,75.0677,75.1137,75.0677,75.1137,43547.0
2020-12-14 14:10:00,81.61,81.63,81.57,81.57,49421.0,75.1137,75.1321,75.0769,75.0769,49421.0
2020-12-14 14:15:00,81.58,81.61,81.55,81.61,31690.0,75.0861,75.1137,75.0585,75.1137,31690.0
2020-12-14 14:20:00,81.6,81.61,81.56,81.57,33199.0,75.1045,75.1137,75.0677,75.0769,33199.0
2020-12-14 14:25:00,81.57,81.59,81.56,81.57,36354.0,75.0769,75.0953,75.0677,75.0769,36354.0
2020-12-14 14:30:00,81.56,81.56,81.51,81.52,48958.0,75.0677,75.0677,75.0217,75.0309,48958.0
2020-12-14 14:35:00,81.53,81.53,81.48,81.49,35303.0,75.0401,75.0401,74.9941,75.0033,35303.0
2020-12-14 14:40:00,81.5,81.54,81.49,81.54,30028.0,75.0125,75.0493,75.0033,75.0493,30028.0
2020-12-14 14:45:00,81.53,81.54,81.49,81.52,35127.0,75.0401,75.0493,75.0033,75.0309,35127.0
2020-12-14 14:50:00,81.52,81.56,81.51,81.55,34804.0,75.0309,75.0677,75.0217,75.0585,34804.0
2020-12-14 14:55:00,81.55,81.56,81.54,81.55,27809.0,75.0585,75.0677,75.0493,75.0585,27809.0
2020-12-14 15:00:00,81.55,81.55,81.52,81.53,41408.0,75.0585,75.0585,75.0309,75.0401,41408.0
2020-12-14 15:05:00,81.53,81.55,81.51,81.51,55518.0,75.0401,75.0585,75.0217,75.0217,55518.0
2020-12-14 15:10:00,81.52,81.56,81.5,81.52,121187.0,75.0309,75.0677,75.0125,75.0309,121187.0
2020-12-14 15:15:00,81.53,81.55,81.51,81.51,33429.0,75.0401,75.0585,75.0217,75.0217,33429.0
2020-12-14 15:20:00,81.52,81.59,81.51,81.57,74326.0,75.0309,75.0953,75.0217,75.0769,74326.0
2020-12-14 15:25:00,81.57,81.59,81.54,81.54,62892.0,75.0769,75.0953,75.0493,75.0493,62892.0
2020-12-14 15:30:00,81.55,81.55,81.4,81.43,67257.0,75.0585,75.0585,74.9204,74.948,67257.0
2020-12-14 15:35:00,81.43,81.43,81.38,81.38,51353.0,74.948,74.948,74.902,74.902,51353.0
2020-12-14 15:40:00,81.39,81.41,81.37,81.38,54368.0,74.9112,74.9296,74.8928,74.902,54368.0
2020-12-14 15:45:00,81.38,81.39,81.35,81.37,84699.0,74.902,74.9112,74.8744,74.8928,84699.0
2020-12-14 15:50:00,81.36,81.43,81.32,81.42,127299.0,74.8836,74.948,74.8468,74.9388,127299.0
2020-12-14 15:55:00,81.42,81.44,81.3,81.35,426493.0,74.9388,74.9572,74.8284,74.8744,426493.0
2020-12-15 09:30:00,81.72,81.75,81.64,81.65,130430.0,75.215,75.2426,75.1413,75.1505,130430.0
2020-12-15 09:35:00,81.65,81.67,81.54,81.57,99227.0,75.1505,75.1689,75.0493,75.0769,99227.0
2020-12-15 09:40:00,81.57,81.7,81.57,81.63,77483.0,75.0769,75.1966,75.0769,75.1321,77483.0
2020-12-15 09:45:00,81.62,81.65,81.59,81.63,77219.0,75.1229,75.1505,75.0953,75.1321,77219.0
2020-12-15 09:50:00,81.63,81.71,81.62,81.69,52090.0,75.1321,75.2058,75.1229,75.1873,52090.0
2020-12-15 09:55:00,81.69,81.71,81.63,81.66,50251.0,75.1873,75.2058,75.1321,75.1597,50251.0
2020-12-15 10:00:00,81.66,81.73,81.64,81.67,50671.0,75.1597,75.2242,75.1413,75.1689,50671.0
2020-12-15 10:05:00,81.67,81.71,81.59,81.59,71825.0,75.1689,75.2058,75.0953,75.0953,71825.0
2020-12-15 10:10:00,81.59,81.65,81.58,81.63,39818.0,75.0953,75.1505,75.0861,75.1321,39818.0
2020-12-15 10:15:00,81.61,81.68,81.58,81.67,50690.0,75.1137,75.1781,75.0861,75.1689,50690.0
2020-12-15 10:20:00,81.67,81.76,81.67,81.74,71683.0,75.1689,75.2518,75.1689,75.2334,71683.0
2020-12-15 10:25:00,81.75,81.75,81.67,81.68,41857.0,75.2426,75.2426,75.1689,75.1781,41857.0
2020-12-15 10:30:00,81.69,81.74,81.68,81.72,38913.0,75.1873,75.2334,75.1781,75.215,38913.0
2020-12-15 10:35:00,81.72,81.74,81.68,81.69,27007.0,75.215,75.2334,75.1781,75.1873,27007.0
2020-12-15 10:40:00,81.69,81.75,81.69,81.71,56650.0,75.1873,75.2426,75.1873,75.2058,56650.0
2020-12-15 10:45:00,81.72,81.76,81.7,81.72,43532.0,75.215,75.2518,75.1966,75.215,43532.0
2020-12-15 10:50:00,81.71,81.73,81.67,81.69,52119.0,75.2058,75.2242,75.1689,75.1873,52119.0
2020-12-15 10:55:00,81.69,81.7,81.66,81.68,70871.0,75.1873,75.1966,75.1597,75.1781,70871.0
2020-12-15 11:00:00,81.67,81.68,81.58,81.58,95465.0,75.1689,75.1781,75.0861,75.0861,95465.0
2020-12-15 11:05:00,81.58,81.65,81.54,81.65,137026.0,75.0861,75.1505,75.0493,75.1505,137026.0
2020-12-15 11:10:00,81.66,81.76,81.65,81.76,67851.0,75.1597,75.2518,75.1505,75.2518,67851.0
2020-12-15 11:15:00,81.76,81.76,81.7,81.75,38406.0,75.2518,75.2518,75.1966,75.2426,38406.0
2020-12-15 11:20:00,81.75,81.77,81.73,81.75,20935.0,75.2426,75.261,75.2242,75.2426,20935.0
2020-12-15 11:25:00,81.75,81.78,81.72,81.77,26540.0,75.2426,75.2702,75.215,75.261,26540.0
2020-12-15 11:30:00,81.76,81.78,81.73,81.76,63041.0,75.2518,75.2702,75.2242,75.2518,63041.0
2020-12-15 11:35:00,81.76,81.82,81.75,81.82,40573.0,75.2518,75.307,75.2426,75.307,40573.0
2020-12-15 11:40:00,81.82,81.85,81.78,81.79,24490.0,75.307,75.3346,75.2702,75.2794,24490.0
2020-12-15 11:45:00,81.79,81.8,81.77,81.8,23294.0,75.2794,75.2886,75.261,75.2886,23294.0
2020-12-15 11:50:00,81.79,81.8,81.74,81.76,26045.0,75.2794,75.2886,75.2334,75.2518,26045.0
2020-12-15 11:55:00,81.75,81.77,81.73,81.76,19835.0,75.2426,75.261,75.2242,75.2518,19835.0
2020-12-15 12:00:00,81.76,81.8,81.73,81.8,32313.0,75.2518,75.2886,75.2242,75.2886,32313.0
2020-12-15 12:05:00,81.8,81.82,81.78,81.81,19245.0,75.2886,75.307,75.2702,75.2978,19245.0
2020-12-15 12:10:00,81.81,81.85,81.81,81.85,10128.0,75.2978,75.3346,75.2978,75.3346,10128.0
2020-12-15 12:15:00,81.84,81.85,81.82,81.84,9248.0,75.3254,75.3346,75.307,75.3254,9248.0
2020-12-15 12:20:00,81.84,81.89,81.84,81.89,21683.0,75.3254,75.3714,75.3254,75.3714,21683.0
2020-12-15 12:25:00,81.87,81.9,81.87,81.88,21325.0,75.353,75.3806,75.353,75.3622,21325.0
2020-12-15 12:30:00,81.89,81.9,81.86,81.88,17371.0,75.3714,75.3806,75.3438,75.3622,17371.0
2020-12-15 12:35:00,81.88,81.95,81.86,81.92,29323.0,75.3622,75.4267,75.3438,75.399,29323.0
2020-12-15 12:40:00,81.92,81.95,81.91,81.94,40132.0,75.399,75.4267,75.3898,75.4174,40132.0
2020-12-15 12:45:00,81.94,81.97,81.94,81.96,11613.0,75.4174,75.4451,75.4174,75.4359,11613.0
2020-12-15 12:50:00,81.96,81.98,81.94,81.98,20674.0,75.4359,75.4543,75.4174,75.4543,20674.0
2020-12-15 12:55:00,81.98,82.06,81.98,82.06,16843.0,75.4543,75.5279,75.4543,75.5279,16843.0
2020-12-15 13:00:00,82.06,82.12,82.05,82.11,20644.0,75.5279,75.5831,75.5187,75.5739,20644.0
2020-12-15 13:05:00,82.11,82.22,82.1,82.22,46389.0,75.5739,75.6752,75.5647,75.6752,46389.0
2020-12-15 13:10:00,82.22,82.25,82.2,82.25,25704.0,75.6752,75.7028,75.6568,75.7028,25704.0
2020-12-15 13:15:00,82.25,82.31,82.23,82.28,60139.0,75.7028,75.758,75.6844,75.7304,60139.0
2020-12-15 13:20:00,82.28,82.31,82.27,82.28,35734.0,75.7304,75.758,75.7212,75.7304,35734.0
2020-12-15 13:25:00,82.28,82.32,82.28,82.3,36337.0,75.7304,75.7672,75.7304,75.7488,36337.0
2020-12-15 13:30:00,82.3,82.31,82.28,82.31,41253.0,75.7488,75.758,75.7304,75.758,41253.0
2020-12-15 13:35:00,82.31,82.34,82.28,82.34,32028.0,75.758,75.7856,75.7304,75.7856,32028.0
2020-12-15 13:40:00,82.34,82.34,82.32,82.33,26588.0,75.7856,75.7856,75.7672,75.7764,26588.0
2020-12-15 13:45:00,82.33,82.35,82.29,82.33,38585.0,75.7764,75.7948,75.7396,75.7764,38585.0
2020-12-15 13:50:00,82.33,82.34,82.29,82.32,34483.0,75.7764,75.7856,75.7396,75.7672,34483.0
2020-12-15 13:55:00,82.32,82.34,82.31,82.32,41642.0,75.7672,75.7856,75.758,75.7672,41642.0
2020-12-15 14:00:00,82.31,82.35,82.29,82.35,31537.0,75.758,75.7948,75.7396,75.7948,31537.0
2020-12-15 14:05:00,82.34,82.41,82.34,82.4,70660.0,75.7856,75.85,75.7856,75.8408,70660.0
2020-12-15 14:10:00,82.4,82.46,82.39,82.45,37850.0,75.8408,75.8961,75.8316,75.8869,37850.0
2020-12-15 14:15:00,82.46,82.46,82.38,82.39,361235.0,75.8961,75.8961,75.8224,75.8316,361235.0
2020-12-15 14:20:00,82.39,82.41,82.31,82.39,80843.0,75.8316,75.85,75.758,75.8316,80843.0
2020-12-15 14:25:00,82.39,82.45,82.39,82.42,52195.0,75.8316,75.8869,75.8316,75.8592,52195.0
2020-12-15 14:30:00,82.42,82.43,82.39,82.42,109484.0,75.8592,75.8684,75.8316,75.8592,109484.0
2020-12-15 14:35:00,82.41,82.46,82.4,82.45,18271.0,75.85,75.8961,75.8408,75.8869,18271.0
2020-12-15 14:40:00,82.46,82.48,82.43,82.45,48325.0,75.8961,75.9145,75.8684,75.8869,48325.0
2020-12-15 14:45:00,82.45,82.46,82.44,82.44,18890.0,75.8869,75.8961,75.8776,75.8776,18890.0
2020-12-15 14:50:00,82.45,82.48,82.44,82.48,21103.0,75.8869,75.9145,75.8776,75.9145,21103.0
2020-12-15 14:55:00,82.48,82.5,82.46,82.48,25590.0,75.9145,75.9329,75.8961,75.9145,25590.0
2020-12-15 15:00:00,82.48,82.52,82.47,82.47,26971.0,75.9145,75.9513,75.9053,75.9053,26971.0
2020-12-15 15:05:00,82.48,82.54,82.48,82.51,26297.0,75.9145,75.9697,75.9145,75.9421,26297.0
2020-12-15 15:10:00,82.5,82.51,82.48,82.5,18395.0,75.9329,75.9421,75.9145,75.9329,18395.0
2020-12-15 15:15:00,82.5,82.52,82.46,82.46,38655.0,75.9329,75.9513,75.8961,75.8961,38655.0
2020-12-15 15:20:00,82.46,82.51,82.45,82.51,27557.0,75.8961,75.9421,75.8869,75.9421,27557.0
2020-12-15 15:25:00,82.51,82.53,82.48,82.52,70912.0,75.9421,75.9605,75.9145,75.9513,70912.0
2020-12-15 15:30:00,82.52,82.56,82.5,82.55,151816.0,75.9513,75.9881,75.9329,75.9789,151816.0
2020-12-15 15:35:00,82.54,82.56,82.52,82.54,48253.0,75.9697,75.9881,75.9513,75.9697,48253.0
2020-12-15 15:40:00,82.54,82.54,82.48,82.48,25726.0,75.9697,75.9697,75.9145,75.9145,25726.0
2020-12-15 15:45:00,82.48,82.49,82.43,82.47,24146.0,75.9145,75.9237,75.8684,75.9053,24146.0
2020-12-15 15:50:00,82.47,82.47,82.43,82.44,42227.0,75.9053,75.9053,75.8684,75.8776,42227.0
2020-12-15 15:55:00,82.44,82.56,82.42,82.53,131086.0,75.8776,75.9881,75.8592,75.9605,131086.0
2020-12-16 09:30:00,82.0,82.09,81.88,82.02,137603.0,75.4727,75.5555,75.3622,75.4911,137603.0
2020-12-16 09:35:00,82.02,82.02,81.93,81.96,76647.0,75.4911,75.4911,75.4082,75.4359,76647.0
2020-12-16 09:40:00,81.96,81.97,81.93,81.97,104505.0,75.4359,75.4451,75.4082,75.4451,104505.0
2020-12-16 09:45:00,81.97,81.99,81.88,81.89,63914.0,75.4451,75.4635,75.3622,75.3714,63914.0
2020-12-16 09:50:00,81.89,81.93,81.86,81.9,67316.0,75.3714,75.4082,75.3438,75.3806,67316.0
2020-12-16 09:55:00,81.9,81.97,81.89,81.96,90058.0,75.3806,75.4451,75.3714,75.4359,90058.0
2020-12-16 10:00:00,81.96,81.98,81.94,81.95,97735.0,75.4359,75.4543,75.4174,75.4267,97735.0
2020-12-16 10:05:00,81.96,82.02,81.94,81.99,94252.0,75.4359,75.4911,75.4174,75.4635,94252.0
2020-12-16 10:10:00,81.99,81.99,81.84,81.85,52010.0,75.4635,75.4635,75.3254,75.3346,52010.0
2020-12-16 10:15:00,81.85,81.95,81.85,81.94,38656.0,75.3346,75.4267,75.3346,75.4174,38656.0
2020-12-16 10:20:00,81.93,81.98,81.91,81.98,64640.0,75.4082,75.4543,75.3898,75.4543,64640.0
2020-12-16 10:25:00,81.98,82.1,81.98,82.09,81338.0,75.4543,75.5647,75.4543,75.5555,81338.0
2020-12-16 10:30:00,82.09,82.19,82.07,82.18,50055.0,75.5555,75.6475,75.5371,75.6383,50055.0
2020-12-16 10:35:00,82.19,82.2,82.15,82.2,48722.0,75.6475,75.6568,75.6107,75.6568,48722.0
2020-12-16 10:40:00,82.2,82.2,82.16,82.2,118802.0,75.6568,75.6568,75.6199,75.6568,118802.0
2020-12-16 10:45:00,82.19,82.2,82.15,82.19,39622.0,75.6475,75.6568,75.6107,75.6475,39622.0
2020-12-16 10:50:00,82.2,82.22,82.18,82.22,42606.0,75.6568,75.6752,75.6383,75.6752,42606.0
2020-12-16 10:55:00,82.22,82.22,82.14,82.16,59559.0,75.6752,75.6752,75.6015,75.6199,59559.0
2020-12-16 11:00:00,82.15,82.18,82.12,82.17,25883.0,75.6107,75.6383,75.5831,75.6291,25883.0
2020-12-16 11:05:00,82.18,82.2,82.16,82.16,22496.0,75.6383,75.6568,75.6199,75.6199,22496.0
2020-12-16 11:10:00,82.16,82.19,82.15,82.17,30218.0,75.6199,75.6475,75.6107,75.6291,30218.0
2020-12-16 11:15:00,82.16,82.17,82.08,82.09,42584.0,75.6199,75.6291,75.5463,75.5555,42584.0
2020-12-16 11:20:00,82.09,82.1,82.05,82.09,39463.0,75.5555,75.5647,75.5187,75.5555,39463.0
2020-12-16 11:25:00,82.09,82.12,82.07,82.09,163990.0,75.5555,75.5831,75.5371,75.5555,163990.0
2020-12-16 11:30:00,82.08,82.09,82.05,82.09,61540.0,75.5463,75.5555,75.5187,75.5555,61540.0
2020-12-16 11:35:00,82.1,82.16,82.09,82.15,49341.0,75.5647,75.6199,75.5555,75.6107,49341.0
2020-12-16 11:40:00,82.16,82.17,82.14,82.16,23290.0,75.6199,75.6291,75.6015,75.6199,23290.0
2020-12-16 11:45:00,82.16,82.22,82.16,82.2,34274.0,75.6199,75.6752,75.6199,75.6568,34274.0
2020-12-16 11:50:00,82.21,82.23,82.19,82.19,41183.0,75.666,75.6844,75.6475,75.6475,41183.0
2020-12-16 11:55:00,82.19,82.19,82.15,82.17,27578.0,75.6475,75.6475,75.6107,75.6291,27578.0
2020-12-16 12:00:00,82.17,82.17,82.11,82.12,36450.0,75.6291,75.6291,75.5739,75.5831,36450.0
2020-12-16 12:05:00,82.12,82.14,82.11,82.13,35927.0,75.5831,75.6015,75.5739,75.5923,35927.0
2020-12-16 12:10:00,82.13,82.13,82.1,82.1,38945.0,75.5923,75.5923,75.5647,75.5647,38945.0
2020-12-16 12:15:00,82.1,82.11,82.09,82.09,30478.0,75.5647,75.5739,75.5555,75.5555,30478.0
2020-12-16 12:20:00,82.09,82.1,82.07,82.08,24900.0,75.5555,75.5647,75.5371,75.5463,24900.0
2020-12-16 12:25:00,82.08,82.08,82.07,82.07,20014.0,75.5463,75.5463,75.5371,75.5371,20014.0
2020-12-16 12:30:00,82.08,82.09,82.06,82.09,55115.0,75.5463,75.5555,75.5279,75.5555,55115.0
2020-12-16 12:35:00,82.09,82.1,82.07,82.09,30499.0,75.5555,75.5647,75.5371,75.5555,30499.0
2020-12-16 12:40:00,82.09,82.1,82.07,82.08,26718.0,75.5555,75.5647,75.5371,75.5463,26718.0
2020-12-16 12:45:00,82.08,82.09,82.05,82.06,49212.0,75.5463,75.5555,75.5187,75.5279,49212.0
2020-12-16 12:50:00,82.05,82.05,82.0,82.04,41583.0,75.5187,75.5187,75.4727,75.5095,41583.0
2020-12-16 12:55:00,82.05,82.08,82.04,82.07,33900.0,75.5187,75.5463,75.5095,75.5371,33900.0
2020-12-16 13:00:00,82.08,82.08,82.05,82.05,20545.0,75.5463,75.5463,75.5187,75.5187,20545.0
2020-12-16 13:05:00,82.06,82.06,81.98,81.98,29671.0,75.5279,75.5279,75.4543,75.4543,29671.0
2020-12-16 13:10:00,81.98,82.02,81.97,82.01,24376.0,75.4543,75.4911,75.4451,75.4819,24376.0
2020-12-16 13:15:00,82.01,82.02,82.0,82.01,22615.0,75.4819,75.4911,75.4727,75.4819,22615.0
2020-12-16 13:20:00,82.02,82.02,81.99,81.99,17958.0,75.4911,75.4911,75.4635,75.4635,17958.0
2020-12-16 13:25:00,81.99,82.0,81.95,81.95,31861.0,75.4635,75.4727,75.4267,75.4267,31861.0
2020-12-16 13:30:00,81.95,81.96,81.91,81.92,68082.0,75.4267,75.4359,75.3898,75.399,68082.0
2020-12-16 13:35:00,81.92,81.93,81.9,81.9,67911.0,75.399,75.4082,75.3806,75.3806,67911.0
2020-12-16 13:40:00,81.9,81.9,81.86,81.88,71222.0,75.3806,75.3806,75.3438,75.3622,71222.0
2020-12-16 13:45:00,81.88,81.88,81.85,81.88,51226.0,75.3622,75.3622,75.3346,75.3622,51226.0
2020-12-16 13:50:00,81.88,81.93,81.88,81.9,33607.0,75.3622,75.4082,75.3622,75.3806,33607.0
2020-12-16 13:55:00,81.9,81.91,81.87,81.89,25297.0,75.3806,75.3898,75.353,75.3714,25297.0
2020-12-16 14:00:00,81.92,81.94,81.74,81.91,32036.0,75.399,75.4174,75.2334,75.3898,32036.0
2020-12-16 14:05:00,81.91,81.92,81.71,81.77,36915.0,75.3898,75.399,75.2058,75.261,36915.0
2020-12-16 14:10:00,81.77,81.77,81.69,81.73,63784.0,75.261,75.261,75.1873,75.2242,63784.0
2020-12-16 14:15:00,81.73,81.73,81.6,81.63,65922.0,75.2242,75.2242,75.1045,75.1321,65922.0
2020-12-16 14:20:00,81.63,81.78,81.61,81.78,33338.0,75.1321,75.2702,75.1137,75.2702,33338.0
2020-12-16 14:25:00,81.79,81.79,81.67,81.7,30620.0,75.2794,75.2794,75.1689,75.1966,30620.0
2020-12-16 14:30:00,81.71,81.83,81.69,81.83,35554.0,75.2058,75.3162,75.1873,75.3162,35554.0
2020-12-16 14:35:00,81.82,82.01,81.82,81.98,109730.0,75.307,75.4819,75.307,75.4543,109730.0
2020-12-16 14:40:00,81.98,82.01,81.94,81.98,50197.0,75.4543,75.4819,75.4174,75.4543,50197.0
2020-12-16 14:45:00,81.98,82.06,81.97,82.05,30666.0,75.4543,75.5279,75.4451,75.5187,30666.0
2020-12-16 14:50:00,82.05,82.05,82.01,82.02,41882.0,75.5187,75.5187,75.4819,75.4911,41882.0
2020-12-16 14:55:00,82.02,82.03,82.0,82.01,66031.0,75.4911,75.5003,75.4727,75.4819,66031.0
2020-12-16 15:00:00,82.02,82.04,82.0,82.03,43793.0,75.4911,75.5095,75.4727,75.5003,43793.0
2020-12-16 15:05:00,82.03,82.03,81.94,81.95,47198.0,75.5003,75.5003,75.4174,75.4267,47198.0
2020-12-16 15:10:00,81.95,81.98,81.94,81.95,29013.0,75.4267,75.4543,75.4174,75.4267,29013.0
2020-12-16 15:15:00,81.97,82.01,81.96,82.0,30324.0,75.4451,75.4819,75.4359,75.4727,30324.0
2020-12-16 15:20:00,82.0,82.1,82.0,82.09,68547.0,75.4727,75.5647,75.4727,75.5555,68547.0
2020-12-16 15:25:00,82.09,82.1,82.05,82.05,38909.0,75.5555,75.5647,75.5187,75.5187,38909.0
2020-12-16 15:30:00,82.05,82.09,82.0,82.0,62740.0,75.5187,75.5555,75.4727,75.4727,62740.0
2020-12-16 15:35:00,82.01,82.01,81.89,81.94,84710.0,75.4819,75.4819,75.3714,75.4174,84710.0
2020-12-16 15:40:00,81.95,81.99,81.92,81.96,106365.0,75.4267,75.4635,75.399,75.4359,106365.0
2020-12-16 15:45:00,81.96,81.99,81.94,81.97,75126.0,75.4359,75.4635,75.4174,75.4451,75126.0
2020-12-16 15:50:00,81.97,81.97,81.89,81.91,100048.0,75.4451,75.4451,75.3714,75.3898,100048.0
2020-12-16 15:55:00,81.91,81.96,81.88,81.91,224599.0,75.3898,75.4359,75.3622,75.3898,224599.0
2020-12-17 09:30:00,81.89,81.9,81.72,81.84,162227.0,75.3714,75.3806,75.215,75.3254,162227.0
2020-12-17 09:35:00,81.84,81.91,81.76,81.91,125566.0,75.3254,75.3898,75.2518,75.3898,125566.0
2020-12-17 09:40:00,81.91,81.91,81.8,81.84,142883.0,75.3898,75.3898,75.2886,75.3254,142883.0
2020-12-17 09:45:00,81.84,81.92,81.83,81.88,101978.0,75.3254,75.399,75.3162,75.3622,101978.0
2020-12-17 09:50:00,81.89,81.89,81.8,81.81,128683.0,75.3714,75.3714,75.2886,75.2978,128683.0
2020-12-17 09:55:00,81.81,81.83,81.75,81.81,40452.0,75.2978,75.3162,75.2426,75.2978,40452.0
2020-12-17 10:00:00,81.81,81.86,81.8,81.81,76196.0,75.2978,75.3438,75.2886,75.2978,76196.0
2020-12-17 10:05:00,81.81,81.81,81.72,81.79,67543.0,75.2978,75.2978,75.215,75.2794,67543.0
2020-12-17 10:10:00,81.79,81.82,81.77,81.8,82382.0,75.2794,75.307,75.261,75.2886,82382.0
2020-12-17 10:15:00,81.81,81.81,81.75,81.79,58543.0,75.2978,75.2978,75.2426,75.2794,58543.0
2020-12-17 10:20:00,81.8,81.81,81.76,81.79,43320.0,75.2886,75.2978,75.2518,75.2794,43320.0
2020-12-17 10:25:00,81.79,81.87,81.76,81.86,97750.0,75.2794,75.353,75.2518,75.3438,97750.0
2020-12-17 10:30:00,81.86,81.87,81.78,81.79,41709.0,75.3438,75.353,75.2702,75.2794,41709.0
2020-12-17 10:35:00,81.78,81.81,81.77,81.81,47936.0,75.2702,75.2978,75.261,75.2978,47936.0
2020-12-17 10:40:00,81.81,81.81,81.71,81.76,32830.0,75.2978,75.2978,75.2058,75.2518,32830.0
2020-12-17 10:45:00,81.79,81.83,81.77,81.79,29225.0,75.2794,75.3162,75.261,75.2794,29225.0
2020-12-17 10:50:00,81.78,81.79,81.74,81.79,30817.0,75.2702,75.2794,75.2334,75.2794,30817.0
2020-12-17 10:55:00,81.78,81.78,81.73,81.76,36636.0,75.2702,75.2702,75.2242,75.2518,36636.0
2020-12-17 11:00:00,81.76,81.76,81.71,81.73,33459.0,75.2518,75.2518,75.2058,75.2242,33459.0
2020-12-17 11:05:00,81.73,81.79,81.72,81.77,40948.0,75.2242,75.2794,75.215,75.261,40948.0
2020-12-17 11:10:00,81.77,81.79,81.75,81.78,33009.0,75.261,75.2794,75.2426,75.2702,33009.0
2020-12-17 11:15:00,81.78,81.79,81.76,81.76,30710.0,75.2702,75.2794,75.2518,75.2518,30710.0
2020-12-17 11:20:00,81.76,81.77,81.74,81.76,20570.0,75.2518,75.261,75.2334,75.2518,20570.0
2020-12-17 11:25:00,81.76,81.77,81.73,81.77,24872.0,75.2518,75.261,75.2242,75.261,24872.0
2020-12-17 11:30:00,81.77,81.79,81.74,81.79,91761.0,75.261,75.2794,75.2334,75.2794,91761.0
2020-12-17 11:35:00,81.79,81.82,81.78,81.79,46768.0,75.2794,75.307,75.2702,75.2794,46768.0
2020-12-17 11:40:00,81.79,81.83,81.78,81.83,37217.0,75.2794,75.3162,75.2702,75.3162,37217.0
2020-12-17 11:45:00,81.82,81.84,81.8,81.81,69447.0,75.307,75.3254,75.2886,75.2978,69447.0
2020-12-17 11:50:00,81.81,81.82,81.75,81.76,24736.0,75.2978,75.307,75.2426,75.2518,24736.0
2020-12-17 11:55:00,81.75,81.83,81.75,81.83,33798.0,75.2426,75.3162,75.2426,75.3162,33798.0
2020-12-17 12:00:00,81.83,81.83,81.77,81.78,26811.0,75.3162,75.3162,75.261,75.2702,26811.0
2020-12-17 12:05:00,81.77,81.8,81.76,81.8,25200.0,75.261,75.2886,75.2518,75.2886,25200.0
2020-12-17 12:10:00,81.8,81.8,81.77,81.79,20521.0,75.2886,75.2886,75.261,75.2794,20521.0
2020-12-17 12:15:00,81.79,81.8,81.76,81.79,27582.0,75.2794,75.2886,75.2518,75.2794,27582.0
2020-12-17 12:20:00,81.79,81.83,81.78,81.81,18770.0,75.2794,75.3162,75.2702,75.2978,18770.0
2020-12-17 12:25:00,81.81,81.84,81.8,81.83,17249.0,75.2978,75.3254,75.2886,75.3162,17249.0
2020-12-17 12:30:00,81.83,81.85,81.81,81.83,37819.0,75.3162,75.3346,75.2978,75.3162,37819.0
2020-12-17 12:35:00,81.83,81.84,81.82,81.83,14087.0,75.3162,75.3254,75.307,75.3162,14087.0
2020-12-17 12:40:00,81.84,81.86,81.83,81.86,13975.0,75.3254,75.3438,75.3162,75.3438,13975.0
2020-12-17 12:45:00,81.86,81.87,81.85,81.86,8423.0,75.3438,75.353,75.3346,75.3438,8423.0
2020-12-17 12:50:00,81.86,81.87,81.85,81.87,9238.0,75.3438,75.353,75.3346,75.353,9238.0
2020-12-17 12:55:00,81.87,81.87,81.84,81.86,15851.0,75.353,75.353,75.3254,75.3438,15851.0
2020-12-17 13:00:00,81.86,81.87,81.82,81.83,19368.0,75.3438,75.353,75.307,75.3162,19368.0
2020-12-17 13:05:00,81.83,81.84,81.8,81.81,18115.0,75.3162,75.3254,75.2886,75.2978,18115.0
2020-12-17 13:10:00,81.81,81.84,81.8,81.83,13536.0,75.2978,75.3254,75.2886,75.3162,13536.0
2020-12-17 13:15:00,81.83,81.84,81.81,81.82,10986.0,75.3162,75.3254,75.2978,75.307,10986.0
2020-12-17 13:20:00,81.82,81.83,81.81,81.82,12625.0,75.307,75.3162,75.2978,75.307,12625.0
2020-12-17 13:25:00,81.83,81.85,81.82,81.83,38511.0,75.3162,75.3346,75.307,75.3162,38511.0
2020-12-17 13:30:00,81.83,81.84,81.78,81.79,39595.0,75.3162,75.3254,75.2702,75.2794,39595.0
2020-12-17 13:35:00,81.79,81.79,81.76,81.77,23371.0,75.2794,75.2794,75.2518,75.261,23371.0
2020-12-17 13:40:00,81.77,81.77,81.72,81.73,16700.0,75.261,75.261,75.215,75.2242,16700.0
2020-12-17 13:45:00,81.72,81.73,81.67,81.69,70040.0,75.215,75.2242,75.1689,75.1873,70040.0
2020-12-17 13:50:00,81.69,81.69,81.65,81.67,26200.0,75.1873,75.1873,75.1505,75.1689,26200.0
2020-12-17 13:55:00,81.67,81.72,81.65,81.72,163734.0,75.1689,75.215,75.1505,75.215,163734.0
2020-12-17 14:00:00,81.72,81.73,81.7,81.72,19455.0,75.215,75.2242,75.1966,75.215,19455.0
2020-12-17 14:05:00,81.72,81.79,81.71,81.79,25855.0,75.215,75.2794,75.2058,75.2794,25855.0
2020-12-17 14:10:00,81.79,81.81,81.78,81.78,36081.0,75.2794,75.2978,75.2702,75.2702,36081.0
2020-12-17 14:15:00,81.79,81.81,81.78,81.8,13695.0,75.2794,75.2978,75.2702,75.2886,13695.0
2020-12-17 14:20:00,81.8,81.84,81.79,81.83,15758.0,75.2886,75.3254,75.2794,75.3162,15758.0
2020-12-17 14:25:00,81.84,81.84,81.81,81.83,13600.0,75.3254,75.3254,75.2978,75.3162,13600.0
2020-12-17 14:30:00,81.83,81.85,81.8,81.81,19002.0,75.3162,75.3346,75.2886,75.2978,19002.0
2020-12-17 14:35:00,81.81,81.81,81.76,81.77,21035.0,75.2978,75.2978,75.2518,75.261,21035.0
2020-12-17 14:40:00,81.77,81.81,81.77,81.81,24520.0,75.261,75.2978,75.261,75.2978,24520.0
2020-12-17 14:45:00,81.81,81.84,81.8,81.82,15711.0,75.2978,75.3254,75.2886,75.307,15711.0
2020-12-17 14:50:00,81.83,81.83,81.81,81.82,20063.0,75.3162,75.3162,75.2978,75.307,20063.0
2020-12-17 14:55:00,81.82,81.84,81.81,81.81,15200.0,75.307,75.3254,75.2978,75.2978,15200.0
2020-12-17 15:00:00,81.82,81.84,81.79,81.79,44833.0,75.307,75.3254,75.2794,75.2794,44833.0
2020-12-17 15:05:00,81.8,81.8,81.76,81.77,14526.0,75.2886,75.2886,75.2518,75.261,14526.0
2020-12-17 15:10:00,81.77,81.77,81.75,81.76,14329.0,75.261,75.261,75.2426,75.2518,14329.0
2020-12-17 15:15:00,81.76,81.8,81.75,81.79,26613.0,75.2518,75.2886,75.2426,75.2794,26613.0
2020-12-17 15:20:00,81.8,81.84,81.79,81.84,57476.0,75.2886,75.3254,75.2794,75.3254,57476.0
2020-12-17 15:25:00,81.84,81.86,81.82,81.83,16689.0,75.3254,75.3438,75.307,75.3162,16689.0
2020-12-17 15:30:00,81.83,81.83,81.76,81.79,31023.0,75.3162,75.3162,75.2518,75.2794,31023.0
2020-12-17 15:35:00,81.79,81.83,81.76,81.82,29451.0,75.2794,75.3162,75.2518,75.307,29451.0
2020-12-17 15:40:00,81.81,81.83,81.77,81.78,129525.0,75.2978,75.3162,75.261,75.2702,129525.0
2020-12-17 15:45:00,81.78,81.78,81.72,81.73,37845.0,75.2702,75.2702,75.215,75.2242,37845.0
2020-12-17 15:50:00,81.73,81.75,81.72,81.75,75642.0,75.2242,75.2426,75.215,75.2426,75642.0
2020-12-17 15:55:00,81.75,81.77,81.71,81.75,176854.0,75.2426,75.261,75.2058,75.2426,176854.0
2020-12-18 09:30:00,81.54,81.54,81.38,81.39,107102.0,75.0493,75.0493,74.902,74.9112,107102.0
2020-12-18 09:35:00,81.38,81.47,81.36,81.46,129027.0,74.902,74.9849,74.8836,74.9757,129027.0
2020-12-18 09:40:00,81.46,81.51,81.43,81.48,79291.0,74.9757,75.0217,74.948,74.9941,79291.0
2020-12-18 09:45:00,81.48,81.49,81.41,81.41,94946.0,74.9941,75.0033,74.9296,74.9296,94946.0
2020-12-18 09:50:00,81.41,81.41,81.28,81.33,75135.0,74.9296,74.9296,74.81,74.856,75135.0
2020-12-18 09:55:00,81.34,81.4,81.34,81.4,46834.0,74.8652,74.9204,74.8652,74.9204,46834.0
2020-12-18 10:00:00,81.4,81.42,81.33,81.35,185670.0,74.9204,74.9388,74.856,74.8744,185670.0
2020-12-18 10:05:00,81.35,81.49,81.35,81.48,124493.0,74.8744,75.0033,74.8744,74.9941,124493.0
2020-12-18 10:10:00,81.48,81.55,81.46,81.51,69562.0,74.9941,75.0585,74.9757,75.0217,69562.0
2020-12-18 10:15:00,81.51,81.54,81.45,81.48,100537.0,75.0217,75.0493,74.9665,74.9941,100537.0
2020-12-18 10:20:00,81.47,81.47,81.37,81.4,29751.0,74.9849,74.9849,74.8928,74.9204,29751.0
2020-12-18 10:25:00,81.41,81.46,81.37,81.45,70667.0,74.9296,74.9757,74.8928,74.9665,70667.0
2020-12-18 10:30:00,81.45,81.49,81.32,81.34,197580.0,74.9665,75.0033,74.8468,74.8652,197580.0
2020-12-18 10:35:00,81.34,81.4,81.31,81.37,81635.0,74.8652,74.9204,74.8376,74.8928,81635.0
2020-12-18 10:40:00,81.36,81.42,81.35,81.38,73540.0,74.8836,74.9388,74.8744,74.902,73540.0
2020-12-18 10:45:00,81.38,81.39,81.34,81.36,48353.0,74.902,74.9112,74.8652,74.8836,48353.0
2020-12-18 10:50:00,81.36,81.41,81.36,81.41,38682.0,74.8836,74.9296,74.8836,74.9296,38682.0
2020-12-18 10:55:00,81.39,81.47,81.39,81.42,37790.0,74.9112,74.9849,74.9112,74.9388,37790.0
2020-12-18 11:00:00,81.42,81.51,81.42,81.51,30999.0,74.9388,75.0217,74.9388,75.0217,30999.0
2020-12-18 11:05:00,81.5,81.55,81.46,81.54,31217.0,75.0125,75.0585,74.9757,75.0493,31217.0
2020-12-18 11:10:00,81.54,81.55,81.38,81.42,67110.0,75.0493,75.0585,74.902,74.9388,67110.0
2020-12-18 11:15:00,81.42,81.48,81.37,81.47,48366.0,74.9388,74.9941,74.8928,74.9849,48366.0
2020-12-18 11:20:00,81.47,81.48,81.43,81.46,58960.0,74.9849,74.9941,74.948,74.9757,58960.0
2020-12-18 11:25:00,81.46,81.46,81.41,81.42,25042.0,74.9757,74.9757,74.9296,74.9388,25042.0
2020-12-18 11:30:00,81.42,81.43,81.39,81.41,49040.0,74.9388,74.948,74.9112,74.9296,49040.0
2020-12-18 11:35:00,81.41,81.45,81.39,81.45,35621.0,74.9296,74.9665,74.9112,74.9665,35621.0
2020-12-18 11:40:00,81.44,81.45,81.39,81.41,28351.0,74.9572,74.9665,74.9112,74.9296,28351.0
2020-12-18 11:45:00,81.41,81.43,81.4,81.43,46115.0,74.9296,74.948,74.9204,74.948,46115.0
2020-12-18 11:50:00,81.43,81.44,81.39,81.39,88353.0,74.948,74.9572,74.9112,74.9112,88353.0
2020-12-18 11:55:00,81.39,81.41,81.36,81.39,23222.0,74.9112,74.9296,74.8836,74.9112,23222.0
2020-12-18 12:00:00,81.38,81.4,81.36,81.39,34058.0,74.902,74.9204,74.8836,74.9112,34058.0
2020-12-18 12:05:00,81.39,81.4,81.37,81.38,21823.0,74.9112,74.9204,74.8928,74.902,21823.0
2020-12-18 12:10:00,81.38,81.48,81.36,81.48,31975.0,74.902,74.9941,74.8836,74.9941,31975.0
2020-12-18 12:15:00,81.48,81.51,81.47,81.48,30766.0,74.9941,75.0217,74.9849,74.9941,30766.0
2020-12-18 12:20:00,81.48,81.49,81.45,81.47,16327.0,74.9941,75.0033,74.9665,74.9849,16327.0
2020-12-18 12:25:00,81.47,81.49,81.46,81.49,33798.0,74.9849,75.0033,74.9757,75.0033,33798.0
2020-12-18 12:30:00,81.49,81.5,81.45,81.5,19550.0,75.0033,75.0125,74.9665,75.0125,19550.0
2020-12-18 12:35:00,81.49,81.56,81.48,81.56,19525.0,75.0033,75.0677,74.9941,75.0677,19525.0
2020-12-18 12:40:00,81.56,81.59,81.55,81.57,22181.0,75.0677,75.0953,75.0585,75.0769,22181.0
2020-12-18 12:45:00,81.57,81.58,81.49,81.51,19925.0,75.0769,75.0861,75.0033,75.0217,19925.0
2020-12-18 12:50:00,81.5,81.52,81.45,81.45,18775.0,75.0125,75.0309,74.9665,74.9665,18775.0
2020-12-18 12:55:00,81.45,81.46,81.41,81.41,28295.0,74.9665,74.9757,74.9296,74.9296,28295.0
2020-12-18 13:00:00,81.42,81.44,81.4,81.44,18523.0,74.9388,74.9572,74.9204,74.9572,18523.0
2020-12-18 13:05:00,81.44,81.46,81.44,81.45,11250.0,74.9572,74.9757,74.9572,74.9665,11250.0
2020-12-18 13:10:00,81.44,81.45,81.43,81.44,21032.0,74.9572,74.9665,74.948,74.9572,21032.0
2020-12-18 13:15:00,81.44,81.45,81.4,81.41,22174.0,74.9572,74.9665,74.9204,74.9296,22174.0
2020-12-18 13:20:00,81.4,81.4,81.33,81.35,27249.0,74.9204,74.9204,74.856,74.8744,27249.0
2020-12-18 13:25:00,81.35,81.38,81.34,81.35,17037.0,74.8744,74.902,74.8652,74.8744,17037.0
2020-12-18 13:30:00,81.35,81.36,81.29,81.31,39648.0,74.8744,74.8836,74.8192,74.8376,39648.0
2020-12-18 13:35:00,81.31,81.33,81.26,81.27,24946.0,74.8376,74.856,74.7916,74.8008,24946.0
2020-12-18 13:40:00,81.27,81.34,81.26,81.34,16579.0,74.8008,74.8652,74.7916,74.8652,16579.0
2020-12-18 13:45:00,81.34,81.35,81.31,81.31,20606.0,74.8652,74.8744,74.8376,74.8376,20606.0
2020-12-18 13:50:00,81.31,81.32,81.27,81.29,21703.0,74.8376,74.8468,74.8008,74.8192,21703.0
2020-12-18 13:55:00,81.29,81.32,81.28,81.29,14900.0,74.8192,74.8468,74.81,74.8192,14900.0
2020-12-18 14:00:00,81.29,81.29,81.23,81.23,49591.0,74.8192,74.8192,74.764,74.764,49591.0
2020-12-18 14:05:00,81.23,81.28,81.21,81.23,55499.0,74.764,74.81,74.7456,74.764,55499.0
2020-12-18 14:10:00,81.23,81.24,81.2,81.22,22499.0,74.764,74.7732,74.7364,74.7548,22499.0
2020-12-18 14:15:00,81.22,81.22,81.18,81.2,22699.0,74.7548,74.7548,74.7179,74.7364,22699.0
2020-12-18 14:20:00,81.2,81.22,81.19,81.2,18744.0,74.7364,74.7548,74.7271,74.7364,18744.0
2020-12-18 14:25:00,81.2,81.2,81.14,81.17,25047.0,74.7364,74.7364,74.6811,74.7087,25047.0
2020-12-18 14:30:00,81.16,81.2,81.16,81.18,27318.0,74.6995,74.7364,74.6995,74.7179,27318.0
2020-12-18 14:35:00,81.19,81.2,81.16,81.18,33241.0,74.7271,74.7364,74.6995,74.7179,33241.0
2020-12-18 14:40:00,81.18,81.19,81.13,81.14,19660.0,74.7179,74.7271,74.6719,74.6811,19660.0
2020-12-18 14:45:00,81.15,81.17,81.12,81.16,23355.0,74.6903,74.7087,74.6627,74.6995,23355.0
2020-12-18 14:50:00,81.16,81.16,81.09,81.1,32997.0,74.6995,74.6995,74.6351,74.6443,32997.0
2020-12-18 14:55:00,81.1,81.15,81.06,81.15,29055.0,74.6443,74.6903,74.6075,74.6903,29055.0
2020-12-18 15:00:00,81.14,81.18,81.1,81.14,25889.0,74.6811,74.7179,74.6443,74.6811,25889.0
2020-12-18 15:05:00,81.14,81.19,81.13,81.15,22481.0,74.6811,74.7271,74.6719,74.6903,22481.0
2020-12-18 15:10:00,81.15,81.15,81.09,81.14,27651.0,74.6903,74.6903,74.6351,74.6811,27651.0
2020-12-18 15:15:00,81.13,81.15,81.08,81.09,20502.0,74.6719,74.6903,74.6259,74.6351,20502.0
2020-12-18 15:20:00,81.09,81.12,81.05,81.11,24800.0,74.6351,74.6627,74.5983,74.6535,24800.0
2020-12-18 15:25:00,81.11,81.11,81.04,81.08,30595.0,74.6535,74.6535,74.5891,74.6259,30595.0
2020-12-18 15:30:00,81.08,81.15,81.07,81.14,57831.0,74.6259,74.6903,74.6167,74.6811,57831.0
2020-12-18 15:35:00,81.15,81.15,81.05,81.06,73326.0,74.6903,74.6903,74.5983,74.6075,73326.0
2020-12-18 15:40:00,81.06,81.16,81.05,81.16,39071.0,74.6075,74.6995,74.5983,74.6995,39071.0
2020-12-18 15:45:00,81.16,81.18,81.14,81.16,71736.0,74.6995,74.7179,74.6811,74.6995,71736.0
2020-12-18 15:50:00,81.17,81.2,81.1,81.19,107318.0,74.7087,74.7364,74.6443,74.7271,107318.0
2020-12-18 15:55:00,81.19,81.29,81.16,81.22,195826.0,74.7271,74.8192,74.6995,74.7548,195826.0
2020-12-21 09:30:00,79.91,80.17,79.76,80.13,212210.0,73.549,73.7883,73.411,73.7515,212210.0
2020-12-21 09:35:00,80.14,80.2,80.11,80.15,65721.0,73.7607,73.816,73.7331,73.7699,65721.0
2020-12-21 09:40:00,80.16,80.17,80.01,80.05,67294.0,73.7791,73.7883,73.6411,73.6779,67294.0
2020-12-21 09:45:00,80.05,80.07,79.89,79.92,106381.0,73.6779,73.6963,73.5306,73.5582,106381.0
2020-12-21 09:50:00,79.92,80.05,79.92,79.96,36118.0,73.5582,73.6779,73.5582,73.5951,36118.0
2020-12-21 09:55:00,79.98,80.05,79.97,80.0,45032.0,73.6135,73.6779,73.6043,73.6319,45032.0
2020-12-21 10:00:00,79.99,80.05,79.84,79.87,78836.0,73.6227,73.6779,73.4846,73.5122,78836.0
2020-12-21 10:05:00,79.87,79.87,79.79,79.84,40342.0,73.5122,73.5122,73.4386,73.4846,40342.0
2020-12-21 10:10:00,79.82,79.89,79.78,79.8,34146.0,73.4662,73.5306,73.4294,73.4478,34146.0
2020-12-21 10:15:00,79.78,79.93,79.77,79.81,78190.0,73.4294,73.5674,73.4202,73.457,78190.0
2020-12-21 10:20:00,79.8,79.87,79.72,79.84,49976.0,73.4478,73.5122,73.3742,73.4846,49976.0
2020-12-21 10:25:00,79.84,79.87,79.79,79.81,44928.0,73.4846,73.5122,73.4386,73.457,44928.0
2020-12-21 10:30:00,79.8,79.93,79.74,79.91,38314.0,73.4478,73.5674,73.3926,73.549,38314.0
2020-12-21 10:35:00,79.93,79.96,79.87,79.95,100293.0,73.5674,73.5951,73.5122,73.5859,100293.0
2020-12-21 10:40:00,79.94,80.01,79.92,80.01,36614.0,73.5767,73.6411,73.5582,73.6411,36614.0
2020-12-21 10:45:00,80.0,80.06,79.92,80.0,79508.0,73.6319,73.6871,73.5582,73.6319,79508.0
2020-12-21 10:50:00,80.01,80.04,79.97,80.03,21996.0,73.6411,73.6687,73.6043,73.6595,21996.0
2020-12-21 10:55:00,80.03,80.11,80.03,80.05,43093.0,73.6595,73.7331,73.6595,73.6779,43093.0
2020-12-21 11:00:00,80.03,80.1,79.99,80.1,34214.0,73.6595,73.7239,73.6227,73.7239,34214.0
2020-12-21 11:05:00,80.11,80.12,80.05,80.08,18367.0,73.7331,73.7423,73.6779,73.7055,18367.0
2020-12-21 11:10:00,80.08,80.15,80.05,80.15,19992.0,73.7055,73.7699,73.6779,73.7699,19992.0
2020-12-21 11:15:00,80.15,80.18,80.1,80.17,31007.0,73.7699,73.7975,73.7239,73.7883,31007.0
2020-12-21 11:20:00,80.17,80.27,80.16,80.27,43814.0,73.7883,73.8804,73.7791,73.8804,43814.0
2020-12-21 11:25:00,80.28,80.28,80.24,80.25,19664.0,73.8896,73.8896,73.8528,73.862,19664.0
2020-12-21 11:30:00,80.25,80.3,80.18,80.18,153687.0,73.862,73.908,73.7975,73.7975,153687.0
2020-12-21 11:35:00,80.18,80.32,80.18,80.32,35240.0,73.7975,73.9264,73.7975,73.9264,35240.0
2020-12-21 11:40:00,80.32,80.36,80.32,80.34,45227.0,73.9264,73.9632,73.9264,73.9448,45227.0
2020-12-21 11:45:00,80.34,80.37,80.32,80.33,21222.0,73.9448,73.9724,73.9264,73.9356,21222.0
2020-12-21 11:50:00,80.32,80.34,80.29,80.31,15810.0,73.9264,73.9448,73.8988,73.9172,15810.0
2020-12-21 11:55:00,80.31,80.32,80.27,80.29,12712.0,73.9172,73.9264,73.8804,73.8988,12712.0
2020-12-21 12:00:00,80.31,80.4,80.3,80.4,12710.0,73.9172,74.0,73.908,74.0,12710.0
2020-12-21 12:05:00,80.4,80.41,80.36,80.36,26176.0,74.0,74.0092,73.9632,73.9632,26176.0
2020-12-21 12:10:00,80.36,80.39,80.33,80.33,11267.0,73.9632,73.9908,73.9356,73.9356,11267.0
2020-12-21 12:15:00,80.33,80.34,80.29,80.31,8514.0,73.9356,73.9448,73.8988,73.9172,8514.0
2020-12-21 12:20:00,80.32,80.42,80.32,80.41,8994.0,73.9264,74.0184,73.9264,74.0092,8994.0
2020-12-21 12:25:00,80.42,80.44,80.4,80.42,27438.0,74.0184,74.0369,74.0,74.0184,27438.0
2020-12-21 12:30:00,80.43,80.47,80.42,80.46,21689.0,74.0276,74.0645,74.0184,74.0553,21689.0
2020-12-21 12:35:00,80.46,80.48,80.45,80.46,12141.0,74.0553,74.0737,74.0461,74.0553,12141.0
2020-12-21 12:40:00,80.47,80.48,80.41,80.42,9802.0,74.0645,74.0737,74.0092,74.0184,9802.0
2020-12-21 12:45:00,80.42,80.46,80.42,80.45,9528.0,74.0184,74.0553,74.0184,74.0461,9528.0
2020-12-21 12:50:00,80.45,80.56,80.45,80.53,40976.0,74.0461,74.1473,74.0461,74.1197,40976.0
2020-12-21 12:55:00,80.54,80.56,80.51,80.52,18705.0,74.1289,74.1473,74.1013,74.1105,18705.0
2020-12-21 13:00:00,80.53,80.54,80.5,80.51,11029.0,74.1197,74.1289,74.0921,74.1013,11029.0
2020-12-21 13:05:00,80.5,80.52,80.49,80.51,10449.0,74.0921,74.1105,74.0829,74.1013,10449.0
2020-12-21 13:10:00,80.51,80.53,80.5,80.53,7144.0,74.1013,74.1197,74.0921,74.1197,7144.0
2020-12-21 13:15:00,80.54,80.61,80.54,80.6,196440.0,74.1289,74.1933,74.1289,74.1841,196440.0
2020-12-21 13:20:00,80.61,80.61,80.57,80.61,7024.0,74.1933,74.1933,74.1565,74.1933,7024.0
2020-12-21 13:25:00,80.61,80.64,80.58,80.64,5731.0,74.1933,74.2209,74.1657,74.2209,5731.0
2020-12-21 13:30:00,80.63,80.68,80.62,80.66,6950.0,74.2117,74.2577,74.2025,74.2393,6950.0
2020-12-21 13:35:00,80.67,80.68,80.65,80.67,18102.0,74.2485,74.2577,74.2301,74.2485,18102.0
2020-12-21 13:40:00,80.67,80.73,80.67,80.73,19126.0,74.2485,74.3038,74.2485,74.3038,19126.0
2020-12-21 13:45:00,80.72,80.73,80.65,80.68,24378.0,74.2946,74.3038,74.2301,74.2577,24378.0
2020-12-21 13:50:00,80.69,80.7,80.65,80.69,22328.0,74.2669,74.2762,74.2301,74.2669,22328.0
2020-12-21 13:55:00,80.69,80.71,80.64,80.64,12290.0,74.2669,74.2854,74.2209,74.2209,12290.0
2020-12-21 14:00:00,80.65,80.65,80.61,80.62,16503.0,74.2301,74.2301,74.1933,74.2025,16503.0
2020-12-21 14:05:00,80.63,80.63,80.57,80.58,212154.0,74.2117,74.2117,74.1565,74.1657,212154.0
2020-12-21 14:10:00,80.58,80.63,80.55,80.63,16231.0,74.1657,74.2117,74.1381,74.2117,16231.0
2020-12-21 14:15:00,80.63,80.63,80.56,80.57,37759.0,74.2117,74.2117,74.1473,74.1565,37759.0
2020-12-21 14:20:00,80.57,80.6,80.54,80.59,36546.0,74.1565,74.1841,74.1289,74.1749,36546.0
2020-12-21 14:25:00,80.58,80.61,80.58,80.6,32577.0,74.1657,74.1933,74.1657,74.1841,32577.0
2020-12-21 14:30:00,80.6,80.63,80.6,80.61,13217.0,74.1841,74.2117,74.1841,74.1933,13217.0
2020-12-21 14:35:00,80.6,80.65,80.59,80.61,22640.0,74.1841,74.2301,74.1749,74.1933,22640.0
2020-12-21 14:40:00,80.62,80.64,80.54,80.6,141501.0,74.2025,74.2209,74.1289,74.1841,141501.0
2020-12-21 14:45:00,80.61,80.62,80.58,80.6,24824.0,74.1933,74.2025,74.1657,74.1841,24824.0
2020-12-21 14:50:00,80.59,80.64,80.58,80.64,28280.0,74.1749,74.2209,74.1657,74.2209,28280.0
2020-12-21 14:55:00,80.63,80.64,80.58,80.59,19411.0,74.2117,74.2209,74.1657,74.1749,19411.0
2020-12-21 15:00:00,80.59,80.64,80.58,80.59,34974.0,74.1749,74.2209,74.1657,74.1749,34974.0
2020-12-21 15:05:00,80.59,80.6,80.46,80.47,60801.0,74.1749,74.1841,74.0553,74.0645,60801.0
2020-12-21 15:10:00,80.47,80.51,80.46,80.5,25009.0,74.0645,74.1013,74.0553,74.0921,25009.0
2020-12-21 15:15:00,80.5,80.55,80.47,80.55,22649.0,74.0921,74.1381,74.0645,74.1381,22649.0
2020-12-21 15:20:00,80.55,80.56,80.52,80.54,17913.0,74.1381,74.1473,74.1105,74.1289,17913.0
2020-12-21 15:25:00,80.55,80.58,80.52,80.53,18809.0,74.1381,74.1657,74.1105,74.1197,18809.0
2020-12-21 15:30:00,80.52,80.53,80.4,80.41,20545.0,74.1105,74.1197,74.0,74.0092,20545.0
2020-12-21 15:35:00,80.41,80.5,80.38,80.5,51906.0,74.0092,74.0921,73.9816,74.0921,51906.0
2020-12-21 15:40:00,80.5,80.53,80.48,80.49,23653.0,74.0921,74.1197,74.0737,74.0829,23653.0
2020-12-21 15:45:00,80.5,80.53,80.49,80.5,28821.0,74.0921,74.1197,74.0829,74.0921,28821.0
2020-12-21 15:50:00,80.5,80.51,80.46,80.5,30227.0,74.0921,74.1013,74.0553,74.0921,30227.0
2020-12-21 15:55:00,80.5,80.54,80.41,80.48,170226.0,74.0921,74.1289,74.0092,74.0737,170226.0
2020-12-22 09:30:00,79.86,79.86,79.54,79.54,184228.0,73.503,73.503,73.2085,73.2085,184228.0
2020-12-22 09:35:00,79.53,79.59,79.5,79.56,110474.0,73.1993,73.2545,73.1717,73.2269,110474.0
2020-12-22 09:40:00,79.56,79.56,79.47,79.48,89957.0,73.2269,73.2269,73.1441,73.1533,89957.0
2020-12-22 09:45:00,79.48,79.65,79.46,79.62,107753.0,73.1533,73.3097,73.1349,73.2821,107753.0
2020-12-22 09:50:00,79.63,79.63,79.51,79.57,51036.0,73.2913,73.2913,73.1809,73.2361,51036.0
2020-12-22 09:55:00,79.57,79.6,79.51,79.53,58078.0,73.2361,73.2637,73.1809,73.1993,58078.0
2020-12-22 10:00:00,79.53,79.58,79.45,79.48,76544.0,73.1993,73.2453,73.1257,73.1533,76544.0
2020-12-22 10:05:00,79.47,79.55,79.47,79.52,41745.0,73.1441,73.2177,73.1441,73.1901,41745.0
2020-12-22 10:10:00,79.52,79.53,79.32,79.32,65361.0,73.1901,73.1993,73.006,73.006,65361.0
2020-12-22 10:15:00,79.32,79.44,79.31,79.39,59310.0,73.006,73.1165,72.9968,73.0704,59310.0
2020-12-22 10:20:00,79.39,79.45,79.38,79.44,37939.0,73.0704,73.1257,73.0612,73.1165,37939.0
2020-12-22 10:25:00,79.44,79.51,79.42,79.51,26393.0,73.1165,73.1809,73.098,73.1809,26393.0
2020-12-22 10:30:00,79.51,79.56,79.5,79.54,36770.0,73.1809,73.2269,73.1717,73.2085,36770.0
2020-12-22 10:35:00,79.55,79.59,79.54,79.58,26060.0,73.2177,73.2545,73.2085,73.2453,26060.0
2020-12-22 10:40:00,79.57,79.57,79.47,79.48,46977.0,73.2361,73.2361,73.1441,73.1533,46977.0
2020-12-22 10:45:00,79.48,79.49,79.4,79.41,40205.0,73.1533,73.1625,73.0796,73.0888,40205.0
2020-12-22 10:50:00,79.41,79.42,79.37,79.38,32281.0,73.0888,73.098,73.052,73.0612,32281.0
2020-12-22 10:55:00,79.39,79.39,79.3,79.36,38658.0,73.0704,73.0704,72.9876,73.0428,38658.0
2020-12-22 11:00:00,79.37,79.39,79.32,79.38,67735.0,73.052,73.0704,73.006,73.0612,67735.0
2020-12-22 11:05:00,79.39,79.43,79.38,79.42,28019.0,73.0704,73.1072,73.0612,73.098,28019.0
2020-12-22 11:10:00,79.42,79.45,79.41,79.44,17812.0,73.098,73.1257,73.0888,73.1165,17812.0
2020-12-22 11:15:00,79.45,79.54,79.45,79.54,17376.0,73.1257,73.2085,73.1257,73.2085,17376.0
2020-12-22 11:20:00,79.54,79.55,79.5,79.51,43786.0,73.2085,73.2177,73.1717,73.1809,43786.0
2020-12-22 11:25:00,79.5,79.51,79.41,79.42,36502.0,73.1717,73.1809,73.0888,73.098,36502.0
2020-12-22 11:30:00,79.42,79.43,79.3,79.35,71926.0,73.098,73.1072,72.9876,73.0336,71926.0
2020-12-22 11:35:00,79.34,79.35,79.24,79.25,30172.0,73.0244,73.0336,72.9324,72.9416,30172.0
2020-12-22 11:40:00,79.25,79.27,79.18,79.23,48248.0,72.9416,72.96,72.8771,72.9232,48248.0
2020-12-22 11:45:00,79.23,79.28,79.2,79.26,45821.0,72.9232,72.9692,72.8956,72.9508,45821.0
2020-12-22 11:50:00,79.25,79.27,79.21,79.27,20246.0,72.9416,72.96,72.9048,72.96,20246.0
2020-12-22 11:55:00,79.27,79.31,79.26,79.3,12236.0,72.96,72.9968,72.9508,72.9876,12236.0
2020-12-22 12:00:00,79.29,79.34,79.28,79.33,19852.0,72.9784,73.0244,72.9692,73.0152,19852.0
2020-12-22 12:05:00,79.33,79.35,79.29,79.3,14412.0,73.0152,73.0336,72.9784,72.9876,14412.0
2020-12-22 12:10:00,79.3,79.34,79.28,79.34,12779.0,72.9876,73.0244,72.9692,73.0244,12779.0
2020-12-22 12:15:00,79.34,79.34,79.32,79.33,10067.0,73.0244,73.0244,73.006,73.0152,10067.0
2020-12-22 12:20:00,79.33,79.33,79.32,79.32,12769.0,73.0152,73.0152,73.006,73.006,12769.0
2020-12-22 12:25:00,79.31,79.34,79.3,79.31,19020.0,72.9968,73.0244,72.9876,72.9968,19020.0
2020-12-22 12:30:00,79.31,79.34,79.31,79.34,6099.0,72.9968,73.0244,72.9968,73.0244,6099.0
2020-12-22 12:35:00,79.34,79.35,79.32,79.33,6296.0,73.0244,73.0336,73.006,73.0152,6296.0
2020-12-22 12:40:00,79.33,79.36,79.32,79.33,10100.0,73.0152,73.0428,73.006,73.0152,10100.0
2020-12-22 12:45:00,79.34,79.34,79.31,79.31,53635.0,73.0244,73.0244,72.9968,72.9968,53635.0
2020-12-22 12:50:00,79.31,79.32,79.3,79.31,7463.0,72.9968,73.006,72.9876,72.9968,7463.0
2020-12-22 12:55:00,79.31,79.34,79.29,79.33,4362.0,72.9968,73.0244,72.9784,73.0152,4362.0
2020-12-22 13:00:00,79.34,79.36,79.33,79.34,3430.0,73.0244,73.0428,73.0152,73.0244,3430.0
2020-12-22 13:05:00,79.35,79.36,79.34,79.36,5446.0,73.0336,73.0428,73.0244,73.0428,5446.0
2020-12-22 13:10:00,79.35,79.37,79.35,79.35,7742.0,73.0336,73.052,73.0336,73.0336,7742.0
2020-12-22 13:15:00,79.34,79.4,79.34,79.37,20706.0,73.0244,73.0796,73.0244,73.052,20706.0
2020-12-22 13:20:00,79.38,79.39,79.36,79.37,2890.0,73.0612,73.0704,73.0428,73.052,2890.0
2020-12-22 13:25:00,79.37,79.37,79.35,79.36,7514.0,73.052,73.052,73.0336,73.0428,7514.0
2020-12-22 13:30:00,79.36,79.38,79.35,79.38,10008.0,73.0428,73.0612,73.0336,73.0612,10008.0
2020-12-22 13:35:00,79.38,79.41,79.37,79.39,6769.0,73.0612,73.0888,73.052,73.0704,6769.0
2020-12-22 13:40:00,79.39,79.39,79.36,79.37,4422.0,73.0704,73.0704,73.0428,73.052,4422.0
2020-12-22 13:45:00,79.37,79.38,79.34,79.34,9547.0,73.052,73.0612,73.0244,73.0244,9547.0
2020-12-22 13:50:00,79.35,79.39,79.34,79.38,13800.0,73.0336,73.0704,73.0244,73.0612,13800.0
2020-12-22 13:55:00,79.38,79.39,79.35,79.36,6655.0,73.0612,73.0704,73.0336,73.0428,6655.0
2020-12-22 14:00:00,79.37,79.38,79.35,79.37,9592.0,73.052,73.0612,73.0336,73.052,9592.0
2020-12-22 14:05:00,79.38,79.4,79.36,79.37,25188.0,73.0612,73.0796,73.0428,73.052,25188.0
2020-12-22 14:10:00,79.37,79.37,79.35,79.37,3309.0,73.052,73.052,73.0336,73.052,3309.0
2020-12-22 14:15:00,79.36,79.36,79.34,79.36,6353.0,73.0428,73.0428,73.0244,73.0428,6353.0
2020-12-22 14:20:00,79.36,79.37,79.32,79.32,27646.0,73.0428,73.052,73.006,73.006,27646.0
2020-12-22 14:25:00,79.32,79.33,79.31,79.32,8373.0,73.006,73.0152,72.9968,73.006,8373.0
2020-12-22 14:30:00,79.33,79.34,79.32,79.33,5098.0,73.0152,73.0244,73.006,73.0152,5098.0
2020-12-22 14:35:00,79.34,79.34,79.31,79.31,127047.0,73.0244,73.0244,72.9968,72.9968,127047.0
2020-12-22 14:40:00,79.31,79.34,79.29,79.33,19986.0,72.9968,73.0244,72.9784,73.0152,19986.0
2020-12-22 14:45:00,79.33,79.39,79.31,79.39,17879.0,73.0152,73.0704,72.9968,73.0704,17879.0
2020-12-22 14:50:00,79.39,79.42,79.37,79.37,15948.0,73.0704,73.098,73.052,73.052,15948.0
2020-12-22 14:55:00,79.37,79.41,79.37,79.4,8946.0,73.052,73.0888,73.052,73.0796,8946.0
2020-12-22 15:00:00,79.41,79.42,79.4,79.42,8807.0,73.0888,73.098,73.0796,73.098,8807.0
2020-12-22 15:05:00,79.42,79.42,79.35,79.35,10675.0,73.098,73.098,73.0336,73.0336,10675.0
2020-12-22 15:10:00,79.33,79.34,79.27,79.28,42420.0,73.0152,73.0244,72.96,72.9692,42420.0
2020-12-22 15:15:00,79.28,79.28,79.23,79.23,13990.0,72.9692,72.9692,72.9232,72.9232,13990.0
2020-12-22 15:20:00,79.23,79.24,79.2,79.2,26626.0,72.9232,72.9324,72.8956,72.8956,26626.0
2020-12-22 15:25:00,79.2,79.22,79.16,79.17,45457.0,72.8956,72.914,72.8587,72.8679,45457.0
2020-12-22 15:30:00,79.17,79.22,79.16,79.2,136470.0,72.8679,72.914,72.8587,72.8956,136470.0
2020-12-22 15:35:00,79.2,79.21,79.18,79.2,69308.0,72.8956,72.9048,72.8771,72.8956,69308.0
2020-12-22 15:40:00,79.2,79.2,79.17,79.19,80029.0,72.8956,72.8956,72.8679,72.8864,80029.0
2020-12-22 15:45:00,79.19,79.25,79.18,79.23,84208.0,72.8864,72.9416,72.8771,72.9232,84208.0
2020-12-22 15:50:00,79.23,79.24,79.19,79.2,99086.0,72.9232,72.9324,72.8864,72.8956,99086.0
2020-12-22 15:55:00,79.2,79.24,79.17,79.23,168027.0,72.8956,72.9324,72.8679,72.9232,168027.0
2020-12-23 09:30:00,80.58,80.67,80.53,80.59,215444.0,74.1657,74.2485,74.1197,74.1749,215444.0
2020-12-23 09:35:00,80.59,80.68,80.58,80.67,81623.0,74.1749,74.2577,74.1657,74.2485,81623.0
2020-12-23 09:40:00,80.67,80.74,80.64,80.64,72183.0,74.2485,74.313,74.2209,74.2209,72183.0
2020-12-23 09:45:00,80.65,80.66,80.57,80.63,78898.0,74.2301,74.2393,74.1565,74.2117,78898.0
2020-12-23 09:50:00,80.63,80.71,80.63,80.7,40086.0,74.2117,74.2854,74.2117,74.2762,40086.0
2020-12-23 09:55:00,80.7,80.77,80.68,80.73,48267.0,74.2762,74.3406,74.2577,74.3038,48267.0
2020-12-23 10:00:00,80.74,80.81,80.74,80.76,42799.0,74.313,74.3774,74.313,74.3314,42799.0
2020-12-23 10:05:00,80.76,80.79,80.67,80.67,74973.0,74.3314,74.359,74.2485,74.2485,74973.0
2020-12-23 10:10:00,80.68,80.78,80.68,80.76,28696.0,74.2577,74.3498,74.2577,74.3314,28696.0
2020-12-23 10:15:00,80.77,80.81,80.71,80.73,36508.0,74.3406,74.3774,74.2854,74.3038,36508.0
2020-12-23 10:20:00,80.73,80.74,80.64,80.67,32260.0,74.3038,74.313,74.2209,74.2485,32260.0
2020-12-23 10:25:00,80.67,80.75,80.67,80.72,13171.0,74.2485,74.3222,74.2485,74.2946,13171.0
2020-12-23 10:30:00,80.72,80.8,80.71,80.71,65630.0,74.2946,74.3682,74.2854,74.2854,65630.0
2020-12-23 10:35:00,80.72,80.79,80.71,80.76,34115.0,74.2946,74.359,74.2854,74.3314,34115.0
2020-12-23 10:40:00,80.76,80.78,80.72,80.78,16685.0,74.3314,74.3498,74.2946,74.3498,16685.0
2020-12-23 10:45:00,80.78,80.83,80.78,80.8,42800.0,74.3498,74.3958,74.3498,74.3682,42800.0
2020-12-23 10:50:00,80.81,80.84,80.75,80.78,11359.0,74.3774,74.405,74.3222,74.3498,11359.0
2020-12-23 10:55:00,80.79,80.81,80.75,80.8,17484.0,74.359,74.3774,74.3222,74.3682,17484.0
2020-12-23 11:00:00,80.79,80.84,80.79,80.84,15785.0,74.359,74.405,74.359,74.405,15785.0
2020-12-23 11:05:00,80.84,80.87,80.8,80.8,38018.0,74.405,74.4326,74.3682,74.3682,38018.0
2020-12-23 11:10:00,80.8,80.86,80.79,80.79,13059.0,74.3682,74.4234,74.359,74.359,13059.0
2020-12-23 11:15:00,80.78,80.81,80.76,80.78,15123.0,74.3498,74.3774,74.3314,74.3498,15123.0
2020-12-23 11:20:00,80.8,80.84,80.8,80.8,7622.0,74.3682,74.405,74.3682,74.3682,7622.0
2020-12-23 11:25:00,80.8,80.82,80.77,80.78,29949.0,74.3682,74.3866,74.3406,74.3498,29949.0
2020-12-23 11:30:00,80.79,80.8,80.75,80.78,18897.0,74.359,74.3682,74.3222,74.3498,18897.0
2020-12-23 11:35:00,80.79,80.81,80.78,80.8,12199.0,74.359,74.3774,74.3498,74.3682,12199.0
2020-12-23 11:40:00,80.81,80.87,80.81,80.86,27427.0,74.3774,74.4326,74.3774,74.4234,27427.0
2020-12-23 11:45:00,80.86,80.88,80.86,80.87,11636.0,74.4234,74.4418,74.4234,74.4326,11636.0
2020-12-23 11:50:00,80.87,80.91,80.87,80.9,8103.0,74.4326,74.4694,74.4326,74.4602,8103.0
2020-12-23 11:55:00,80.9,80.93,80.89,80.92,8058.0,74.4602,74.4878,74.451,74.4786,8058.0
2020-12-23 12:00:00,80.93,80.95,80.93,80.94,13129.0,74.4878,74.5063,74.4878,74.497,13129.0
2020-12-23 12:05:00,80.93,80.93,80.9,80.93,5928.0,74.4878,74.4878,74.4602,74.4878,5928.0
2020-12-23 12:10:00,80.95,80.98,80.95,80.98,4312.0,74.5063,74.5339,74.5063,74.5339,4312.0
2020-12-23 12:15:00,80.98,80.98,80.96,80.98,5140.0,74.5339,74.5339,74.5155,74.5339,5140.0
2020-12-23 12:20:00,80.98,80.99,80.96,80.96,4260.0,74.5339,74.5431,74.5155,74.5155,4260.0
2020-12-23 12:25:00,80.97,80.98,80.95,80.96,12460.0,74.5247,74.5339,74.5063,74.5155,12460.0
2020-12-23 12:30:00,80.97,81.0,80.96,80.99,5371.0,74.5247,74.5523,74.5155,74.5431,5371.0
2020-12-23 12:35:00,80.99,81.0,80.98,81.0,6460.0,74.5431,74.5523,74.5339,74.5523,6460.0
2020-12-23 12:40:00,80.99,81.0,80.98,80.99,7000.0,74.5431,74.5523,74.5339,74.5431,7000.0
2020-12-23 12:45:00,80.99,81.01,80.96,80.97,13951.0,74.5431,74.5615,74.5155,74.5247,13951.0
2020-12-23 12:50:00,80.96,80.97,80.9,80.91,50703.0,74.5155,74.5247,74.4602,74.4694,50703.0
2020-12-23 12:55:00,80.91,80.96,80.91,80.96,6342.0,74.4694,74.5155,74.4694,74.5155,6342.0
2020-12-23 13:00:00,80.97,81.01,80.96,81.01,6090.0,74.5247,74.5615,74.5155,74.5615,6090.0
2020-12-23 13:05:00,81.01,81.06,81.0,81.02,8746.0,74.5615,74.6075,74.5523,74.5707,8746.0
2020-12-23 13:10:00,81.01,81.03,80.96,80.98,40283.0,74.5615,74.5799,74.5155,74.5339,40283.0
2020-12-23 13:15:00,80.97,80.97,80.93,80.95,15567.0,74.5247,74.5247,74.4878,74.5063,15567.0
2020-12-23 13:20:00,80.95,80.99,80.95,80.97,3557.0,74.5063,74.5431,74.5063,74.5247,3557.0
2020-12-23 13:25:00,80.96,80.97,80.94,80.95,12350.0,74.5155,74.5247,74.497,74.5063,12350.0
2020-12-23 13:30:00,80.95,80.98,80.94,80.96,20870.0,74.5063,74.5339,74.497,74.5155,20870.0
2020-12-23 13:35:00,80.96,80.97,80.95,80.97,8141.0,74.5155,74.5247,74.5063,74.5247,8141.0
2020-12-23 13:40:00,80.97,81.0,80.97,80.98,12106.0,74.5247,74.5523,74.5247,74.5339,12106.0
2020-12-23 13:45:00,80.99,80.99,80.97,80.99,7159.0,74.5431,74.5431,74.5247,74.5431,7159.0
2020-12-23 13:50:00,80.98,80.99,80.97,80.98,3689.0,74.5339,74.5431,74.5247,74.5339,3689.0
2020-12-23 13:55:00,80.98,80.98,80.95,80.95,26429.0,74.5339,74.5339,74.5063,74.5063,26429.0
2020-12-23 14:00:00,80.95,80.98,80.95,80.95,10737.0,74.5063,74.5339,74.5063,74.5063,10737.0
2020-12-23 14:05:00,80.95,80.96,80.94,80.95,4857.0,74.5063,74.5155,74.497,74.5063,4857.0
2020-12-23 14:10:00,80.95,80.97,80.95,80.96,7782.0,74.5063,74.5247,74.5063,74.5155,7782.0
2020-12-23 14:15:00,80.97,80.97,80.94,80.95,10724.0,74.5247,74.5247,74.497,74.5063,10724.0
2020-12-23 14:20:00,80.95,80.97,80.92,80.97,37443.0,74.5063,74.5247,74.4786,74.5247,37443.0
2020-12-23 14:25:00,80.97,80.98,80.92,80.92,19391.0,74.5247,74.5339,74.4786,74.4786,19391.0
2020-12-23 14:30:00,80.92,80.96,80.92,80.94,10550.0,74.4786,74.5155,74.4786,74.497,10550.0
2020-12-23 14:35:00,80.94,80.96,80.93,80.94,7909.0,74.497,74.5155,74.4878,74.497,7909.0
2020-12-23 14:40:00,80.95,80.96,80.92,80.92,10814.0,74.5063,74.5155,74.4786,74.4786,10814.0
2020-12-23 14:45:00,80.92,80.97,80.91,80.96,3376.0,74.4786,74.5247,74.4694,74.5155,3376.0
2020-12-23 14:50:00,80.95,80.96,80.94,80.95,5408.0,74.5063,74.5155,74.497,74.5063,5408.0
2020-12-23 14:55:00,80.94,80.95,80.93,80.94,9899.0,74.497,74.5063,74.4878,74.497,9899.0
2020-12-23 15:00:00,80.94,80.95,80.92,80.95,8113.0,74.497,74.5063,74.4786,74.5063,8113.0
2020-12-23 15:05:00,80.94,80.95,80.91,80.91,24305.0,74.497,74.5063,74.4694,74.4694,24305.0
2020-12-23 15:10:00,80.92,80.98,80.91,80.95,29867.0,74.4786,74.5339,74.4694,74.5063,29867.0
2020-12-23 15:15:00,80.95,80.96,80.94,80.95,9330.0,74.5063,74.5155,74.497,74.5063,9330.0
2020-12-23 15:20:00,80.94,80.95,80.93,80.93,11821.0,74.497,74.5063,74.4878,74.4878,11821.0
2020-12-23 15:25:00,80.93,80.96,80.93,80.95,22340.0,74.4878,74.5155,74.4878,74.5063,22340.0
2020-12-23 15:30:00,80.95,80.98,80.95,80.97,14613.0,74.5063,74.5339,74.5063,74.5247,14613.0
2020-12-23 15:35:00,80.97,81.0,80.96,80.97,22892.0,74.5247,74.5523,74.5155,74.5247,22892.0
2020-12-23 15:40:00,80.97,80.98,80.95,80.96,55653.0,74.5247,74.5339,74.5063,74.5155,55653.0
2020-12-23 15:45:00,80.95,80.96,80.91,80.92,32730.0,74.5063,74.5155,74.4694,74.4786,32730.0
2020-12-23 15:50:00,80.92,80.92,80.82,80.9,26679.0,74.4786,74.4786,74.3866,74.4602,26679.0
2020-12-23 15:55:00,80.9,80.91,80.8,80.82,153251.0,74.4602,74.4694,74.3682,74.3866,153251.0
2020-12-24 09:30:00,82.05,82.31,82.05,82.08,65030.0,75.5187,75.758,75.5187,75.5463,65030.0
2020-12-24 09:35:00,82.09,82.1,82.0,82.07,72279.0,75.5555,75.5647,75.4727,75.5371,72279.0
2020-12-24 09:40:00,82.05,82.1,82.02,82.09,28490.0,75.5187,75.5647,75.4911,75.5555,28490.0
2020-12-24 09:45:00,82.09,82.16,82.08,82.14,31552.0,75.5555,75.6199,75.5463,75.6015,31552.0
2020-12-24 09:50:00,82.14,82.21,82.13,82.19,41331.0,75.6015,75.666,75.5923,75.6475,41331.0
2020-12-24 09:55:00,82.17,82.18,82.13,82.14,29127.0,75.6291,75.6383,75.5923,75.6015,29127.0
2020-12-24 10:00:00,82.13,82.14,82.0,82.02,61229.0,75.5923,75.6015,75.4727,75.4911,61229.0
2020-12-24 10:05:00,82.02,82.07,82.0,82.01,26644.0,75.4911,75.5371,75.4727,75.4819,26644.0
2020-12-24 10:10:00,82.0,82.06,82.0,82.01,59080.0,75.4727,75.5279,75.4727,75.4819,59080.0
2020-12-24 10:15:00,82.0,82.01,81.96,81.99,25423.0,75.4727,75.4819,75.4359,75.4635,25423.0
2020-12-24 10:20:00,81.99,82.04,81.93,82.03,25633.0,75.4635,75.5095,75.4082,75.5003,25633.0
2020-12-24 10:25:00,82.03,82.09,82.01,82.02,26486.0,75.5003,75.5555,75.4819,75.4911,26486.0
2020-12-24 10:30:00,82.03,82.09,82.01,82.05,22760.0,75.5003,75.5555,75.4819,75.5187,22760.0
2020-12-24 10:35:00,82.05,82.07,82.03,82.04,8641.0,75.5187,75.5371,75.5003,75.5095,8641.0
2020-12-24 10:40:00,82.04,82.05,82.03,82.05,6742.0,75.5095,75.5187,75.5003,75.5187,6742.0
2020-12-24 10:45:00,82.06,82.08,82.01,82.07,16280.0,75.5279,75.5463,75.4819,75.5371,16280.0
2020-12-24 10:50:00,82.07,82.12,82.06,82.11,9825.0,75.5371,75.5831,75.5279,75.5739,9825.0
2020-12-24 10:55:00,82.11,82.11,82.03,82.03,9970.0,75.5739,75.5739,75.5003,75.5003,9970.0
2020-12-24 11:00:00,82.03,82.04,81.97,82.0,33624.0,75.5003,75.5095,75.4451,75.4727,33624.0
2020-12-24 11:05:00,82.0,82.05,81.99,82.01,17806.0,75.4727,75.5187,75.4635,75.4819,17806.0
2020-12-24 11:10:00,82.02,82.02,81.97,81.97,35357.0,75.4911,75.4911,75.4451,75.4451,35357.0
2020-12-24 11:15:00,81.97,81.99,81.9,81.91,16952.0,75.4451,75.4635,75.3806,75.3898,16952.0
2020-12-24 11:20:00,81.91,81.98,81.85,81.86,20883.0,75.3898,75.4543,75.3346,75.3438,20883.0
2020-12-24 11:25:00,81.88,81.96,81.88,81.96,17401.0,75.3622,75.4359,75.3622,75.4359,17401.0
2020-12-24 11:30:00,81.96,82.1,81.95,82.09,14079.0,75.4359,75.5647,75.4267,75.5555,14079.0
2020-12-24 11:35:00,82.1,82.11,82.07,82.08,16532.0,75.5647,75.5739,75.5371,75.5463,16532.0
2020-12-24 11:40:00,82.08,82.13,82.07,82.13,22132.0,75.5463,75.5923,75.5371,75.5923,22132.0
2020-12-24 11:45:00,82.13,82.14,82.09,82.13,28560.0,75.5923,75.6015,75.5555,75.5923,28560.0
2020-12-24 11:50:00,82.13,82.14,82.09,82.1,18569.0,75.5923,75.6015,75.5555,75.5647,18569.0
2020-12-24 11:55:00,82.1,82.12,82.03,82.04,29635.0,75.5647,75.5831,75.5003,75.5095,29635.0
2020-12-24 12:00:00,82.04,82.04,81.98,81.99,10311.0,75.5095,75.5095,75.4543,75.4635,10311.0
2020-12-24 12:05:00,81.99,82.01,81.97,81.98,27448.0,75.4635,75.4819,75.4451,75.4543,27448.0
2020-12-24 12:10:00,81.97,81.99,81.96,81.99,25853.0,75.4451,75.4635,75.4359,75.4635,25853.0
2020-12-24 12:15:00,81.98,82.01,81.97,82.0,12544.0,75.4543,75.4819,75.4451,75.4727,12544.0
2020-12-24 12:20:00,82.01,82.1,82.01,82.1,38918.0,75.4819,75.5647,75.4819,75.5647,38918.0
2020-12-24 12:25:00,82.1,82.16,82.1,82.16,13199.0,75.5647,75.6199,75.5647,75.6199,13199.0
2020-12-24 12:30:00,82.16,82.16,82.1,82.1,11962.0,75.6199,75.6199,75.5647,75.5647,11962.0
2020-12-24 12:35:00,82.1,82.11,82.06,82.09,10834.0,75.5647,75.5739,75.5279,75.5555,10834.0
2020-12-24 12:40:00,82.09,82.09,82.06,82.08,10421.0,75.5555,75.5555,75.5279,75.5463,10421.0
2020-12-24 12:45:00,82.08,82.12,82.07,82.12,11294.0,75.5463,75.5831,75.5371,75.5831,11294.0
2020-12-24 12:50:00,82.12,82.15,82.09,82.11,39175.0,75.5831,75.6107,75.5555,75.5739,39175.0
2020-12-24 12:55:00,82.12,82.2,82.1,82.19,144465.0,75.5831,75.6568,75.5647,75.6475,144465.0
2020-12-28 09:30:00,83.04,83.15,82.91,82.94,144226.0,76.4299,76.5311,76.3102,76.3378,144226.0
2020-12-28 09:35:00,82.94,83.01,82.9,82.97,114951.0,76.3378,76.4023,76.301,76.3655,114951.0
2020-12-28 09:40:00,82.97,83.01,82.94,83.0,56521.0,76.3655,76.4023,76.3378,76.3931,56521.0
2020-12-28 09:45:00,82.99,83.13,82.95,83.09,53713.0,76.3839,76.5127,76.3471,76.4759,53713.0
2020-12-28 09:50:00,83.08,83.11,82.96,83.01,59022.0,76.4667,76.4943,76.3563,76.4023,59022.0
2020-12-28 09:55:00,83.01,83.12,83.0,83.11,37935.0,76.4023,76.5035,76.3931,76.4943,37935.0
2020-12-28 10:00:00,83.1,83.1,82.97,82.98,64233.0,76.4851,76.4851,76.3655,76.3747,64233.0
2020-12-28 10:05:00,82.98,82.98,82.92,82.93,36875.0,76.3747,76.3747,76.3194,76.3286,36875.0
2020-12-28 10:10:00,82.93,83.0,82.92,83.0,88134.0,76.3286,76.3931,76.3194,76.3931,88134.0
2020-12-28 10:15:00,82.98,82.99,82.93,82.94,32723.0,76.3747,76.3839,76.3286,76.3378,32723.0
2020-12-28 10:20:00,82.92,83.0,82.92,83.0,46981.0,76.3194,76.3931,76.3194,76.3931,46981.0
2020-12-28 10:25:00,83.0,83.04,82.97,83.04,50902.0,76.3931,76.4299,76.3655,76.4299,50902.0
2020-12-28 10:30:00,83.04,83.08,83.01,83.02,90330.0,76.4299,76.4667,76.4023,76.4115,90330.0
2020-12-28 10:35:00,83.02,83.07,83.01,83.04,52449.0,76.4115,76.4575,76.4023,76.4299,52449.0
2020-12-28 10:40:00,83.03,83.03,82.97,82.99,37194.0,76.4207,76.4207,76.3655,76.3839,37194.0
2020-12-28 10:45:00,82.99,83.1,82.98,83.09,152511.0,76.3839,76.4851,76.3747,76.4759,152511.0
2020-12-28 10:50:00,83.09,83.09,83.03,83.06,42732.0,76.4759,76.4759,76.4207,76.4483,42732.0
2020-12-28 10:55:00,83.06,83.11,83.04,83.09,46951.0,76.4483,76.4943,76.4299,76.4759,46951.0
2020-12-28 11:00:00,83.09,83.14,83.09,83.11,49801.0,76.4759,76.5219,76.4759,76.4943,49801.0
2020-12-28 11:05:00,83.1,83.15,83.1,83.15,28092.0,76.4851,76.5311,76.4851,76.5311,28092.0
2020-12-28 11:10:00,83.15,83.17,83.12,83.14,31909.0,76.5311,76.5495,76.5035,76.5219,31909.0
2020-12-28 11:15:00,83.14,83.15,83.05,83.08,74765.0,76.5219,76.5311,76.4391,76.4667,74765.0
2020-12-28 11:20:00,83.08,83.08,83.03,83.03,21099.0,76.4667,76.4667,76.4207,76.4207,21099.0
2020-12-28 11:25:00,83.03,83.05,83.02,83.03,12882.0,76.4207,76.4391,76.4115,76.4207,12882.0
2020-12-28 11:30:00,83.03,83.05,83.02,83.04,38542.0,76.4207,76.4391,76.4115,76.4299,38542.0
2020-12-28 11:35:00,83.03,83.03,82.99,83.0,37515.0,76.4207,76.4207,76.3839,76.3931,37515.0
2020-12-28 11:40:00,83.0,83.07,83.0,83.06,34999.0,76.3931,76.4575,76.3931,76.4483,34999.0
2020-12-28 11:45:00,83.06,83.08,83.05,83.05,10102.0,76.4483,76.4667,76.4391,76.4391,10102.0
2020-12-28 11:50:00,83.05,83.05,83.02,83.02,21317.0,76.4391,76.4391,76.4115,76.4115,21317.0
2020-12-28 11:55:00,83.03,83.08,83.02,83.08,35494.0,76.4207,76.4667,76.4115,76.4667,35494.0
2020-12-28 12:00:00,83.08,83.08,83.05,83.06,44011.0,76.4667,76.4667,76.4391,76.4483,44011.0
2020-12-28 12:05:00,83.06,83.07,83.03,83.04,9843.0,76.4483,76.4575,76.4207,76.4299,9843.0
2020-12-28 12:10:00,83.03,83.05,83.02,83.03,16246.0,76.4207,76.4391,76.4115,76.4207,16246.0
2020-12-28 12:15:00,83.03,83.04,83.02,83.04,5630.0,76.4207,76.4299,76.4115,76.4299,5630.0
2020-12-28 12:20:00,83.04,83.04,83.01,83.02,8342.0,76.4299,76.4299,76.4023,76.4115,8342.0
2020-12-28 12:25:00,83.02,83.04,83.01,83.03,11802.0,76.4115,76.4299,76.4023,76.4207,11802.0
2020-12-28 12:30:00,83.03,83.03,83.01,83.02,11250.0,76.4207,76.4207,76.4023,76.4115,11250.0
2020-12-28 12:35:00,83.02,83.03,83.0,83.01,18422.0,76.4115,76.4207,76.3931,76.4023,18422.0
2020-12-28 12:40:00,83.01,83.02,82.99,83.0,22967.0,76.4023,76.4115,76.3839,76.3931,22967.0
2020-12-28 12:45:00,83.0,83.0,82.97,82.97,30634.0,76.3931,76.3931,76.3655,76.3655,30634.0
2020-12-28 12:50:00,82.97,82.98,82.96,82.98,9701.0,76.3655,76.3747,76.3563,76.3747,9701.0
2020-12-28 12:55:00,82.97,82.97,82.93,82.95,30389.0,76.3655,76.3655,76.3286,76.3471,30389.0
2020-12-28 13:00:00,82.95,82.95,82.93,82.95,11646.0,76.3471,76.3471,76.3286,76.3471,11646.0
2020-12-28 13:05:00,82.94,82.95,82.93,82.95,6967.0,76.3378,76.3471,76.3286,76.3471,6967.0
2020-12-28 13:10:00,82.95,82.96,82.93,82.95,11557.0,76.3471,76.3563,76.3286,76.3471,11557.0
2020-12-28 13:15:00,82.95,82.95,82.93,82.94,3739.0,76.3471,76.3471,76.3286,76.3378,3739.0
2020-12-28 13:20:00,82.94,82.94,82.93,82.94,4900.0,76.3378,76.3378,76.3286,76.3378,4900.0
2020-12-28 13:25:00,82.93,82.95,82.93,82.95,15756.0,76.3286,76.3471,76.3286,76.3471,15756.0
2020-12-28 13:30:00,82.95,82.97,82.94,82.97,12176.0,76.3471,76.3655,76.3378,76.3655,12176.0
2020-12-28 13:35:00,82.97,82.99,82.96,82.98,11948.0,76.3655,76.3839,76.3563,76.3747,11948.0
2020-12-28 13:40:00,82.98,82.98,82.92,82.93,13086.0,76.3747,76.3747,76.3194,76.3286,13086.0
2020-12-28 13:45:00,82.92,82.93,82.9,82.91,12177.0,76.3194,76.3286,76.301,76.3102,12177.0
2020-12-28 13:50:00,82.91,82.96,82.91,82.96,12950.0,76.3102,76.3563,76.3102,76.3563,12950.0
2020-12-28 13:55:00,82.96,82.97,82.94,82.95,5062.0,76.3563,76.3655,76.3378,76.3471,5062.0
2020-12-28 14:00:00,82.94,82.95,82.92,82.95,8848.0,76.3378,76.3471,76.3194,76.3471,8848.0
2020-12-28 14:05:00,82.95,82.95,82.93,82.94,4626.0,76.3471,76.3471,76.3286,76.3378,4626.0
2020-12-28 14:10:00,82.94,82.97,82.9,82.97,17619.0,76.3378,76.3655,76.301,76.3655,17619.0
2020-12-28 14:15:00,82.96,82.99,82.96,82.99,6965.0,76.3563,76.3839,76.3563,76.3839,6965.0
2020-12-28 14:20:00,82.98,82.99,82.97,82.98,8300.0,76.3747,76.3839,76.3655,76.3747,8300.0
2020-12-28 14:25:00,82.98,82.98,82.94,82.95,4017.0,76.3747,76.3747,76.3378,76.3471,4017.0
2020-12-28 14:30:00,82.95,82.96,82.92,82.94,8661.0,76.3471,76.3563,76.3194,76.3378,8661.0
2020-12-28 14:35:00,82.94,82.96,82.93,82.95,18766.0,76.3378,76.3563,76.3286,76.3471,18766.0
2020-12-28 14:40:00,82.96,82.98,82.96,82.98,1700.0,76.3563,76.3747,76.3563,76.3747,1700.0
2020-12-28 14:45:00,82.97,82.99,82.96,82.98,29222.0,76.3655,76.3839,76.3563,76.3747,29222.0
2020-12-28 14:50:00,82.98,83.0,82.98,82.98,9200.0,76.3747,76.3931,76.3747,76.3747,9200.0
2020-12-28 14:55:00,82.98,83.03,82.98,83.02,21039.0,76.3747,76.4207,76.3747,76.4115,21039.0
2020-12-28 15:00:00,83.02,83.03,83.0,83.03,15596.0,76.4115,76.4207,76.3931,76.4207,15596.0
2020-12-28 15:05:00,83.03,83.04,83.01,83.01,7677.0,76.4207,76.4299,76.4023,76.4023,7677.0
2020-12-28 15:10:00,83.0,83.01,82.98,83.01,6102.0,76.3931,76.4023,76.3747,76.4023,6102.0
2020-12-28 15:15:00,83.0,83.02,82.99,83.0,4911.0,76.3931,76.4115,76.3839,76.3931,4911.0
2020-12-28 15:20:00,82.99,83.0,82.97,82.99,19856.0,76.3839,76.3931,76.3655,76.3839,19856.0
2020-12-28 15:25:00,82.98,82.99,82.91,82.91,15379.0,76.3747,76.3839,76.3102,76.3102,15379.0
2020-12-28 15:30:00,82.91,82.91,82.86,82.88,53854.0,76.3102,76.3102,76.2642,76.2826,53854.0
2020-12-28 15:35:00,82.87,82.9,82.87,82.88,29703.0,76.2734,76.301,76.2734,76.2826,29703.0
2020-12-28 15:40:00,82.89,82.91,82.87,82.87,38808.0,76.2918,76.3102,76.2734,76.2734,38808.0
2020-12-28 15:45:00,82.88,82.92,82.88,82.92,26982.0,76.2826,76.3194,76.2826,76.3194,26982.0
2020-12-28 15:50:00,82.92,82.93,82.88,82.88,55855.0,76.3194,76.3286,76.2826,76.2826,55855.0
2020-12-28 15:55:00,82.89,82.93,82.87,82.93,127681.0,76.2918,76.3286,76.2734,76.3286,127681.0
2020-12-29 09:30:00,84.29,84.44,84.23,84.42,124147.0,77.5804,77.7184,77.5252,77.7,124147.0
2020-12-29 09:35:00,84.42,84.45,84.33,84.37,69096.0,77.7,77.7276,77.6172,77.654,69096.0
2020-12-29 09:40:00,84.38,84.46,84.37,84.39,139771.0,77.6632,77.7369,77.654,77.6724,139771.0
2020-12-29 09:45:00,84.4,84.48,84.4,84.44,67386.0,77.6816,77.7553,77.6816,77.7184,67386.0
2020-12-29 09:50:00,84.44,84.46,84.37,84.37,54710.0,77.7184,77.7369,77.654,77.654,54710.0
2020-12-29 09:55:00,84.37,84.38,84.19,84.29,33508.0,77.654,77.6632,77.4883,77.5804,33508.0
2020-12-29 10:00:00,84.3,84.39,84.3,84.39,50010.0,77.5896,77.6724,77.5896,77.6724,50010.0
2020-12-29 10:05:00,84.38,84.4,84.33,84.37,58067.0,77.6632,77.6816,77.6172,77.654,58067.0
2020-12-29 10:10:00,84.37,84.37,84.13,84.22,82040.0,77.654,77.654,77.4331,77.516,82040.0
2020-12-29 10:15:00,84.23,84.34,84.21,84.32,110529.0,77.5252,77.6264,77.5068,77.608,110529.0
2020-12-29 10:20:00,84.31,84.45,84.31,84.43,46040.0,77.5988,77.7276,77.5988,77.7092,46040.0
2020-12-29 10:25:00,84.44,84.44,84.35,84.36,31152.0,77.7184,77.7184,77.6356,77.6448,31152.0
2020-12-29 10:30:00,84.36,84.48,84.35,84.46,43757.0,77.6448,77.7553,77.6356,77.7369,43757.0
2020-12-29 10:35:00,84.47,84.56,84.45,84.5,85087.0,77.7461,77.8289,77.7276,77.7737,85087.0
2020-12-29 10:40:00,84.5,84.54,84.49,84.54,37457.0,77.7737,77.8105,77.7645,77.8105,37457.0
2020-12-29 10:45:00,84.53,84.53,84.47,84.49,23084.0,77.8013,77.8013,77.7461,77.7645,23084.0
2020-12-29 10:50:00,84.49,84.52,84.46,84.51,38911.0,77.7645,77.7921,77.7369,77.7829,38911.0
2020-12-29 10:55:00,84.51,84.57,84.5,84.55,17348.0,77.7829,77.8381,77.7737,77.8197,17348.0
2020-12-29 11:00:00,84.55,84.57,84.47,84.48,27754.0,77.8197,77.8381,77.7461,77.7553,27754.0
2020-12-29 11:05:00,84.48,84.57,84.48,84.55,52727.0,77.7553,77.8381,77.7553,77.8197,52727.0
2020-12-29 11:10:00,84.55,84.56,84.49,84.51,16363.0,77.8197,77.8289,77.7645,77.7829,16363.0
2020-12-29 11:15:00,84.51,84.51,84.45,84.49,32934.0,77.7829,77.7829,77.7276,77.7645,32934.0
2020-12-29 11:20:00,84.48,84.53,84.47,84.52,20378.0,77.7553,77.8013,77.7461,77.7921,20378.0
2020-12-29 11:25:00,84.53,84.56,84.49,84.56,43224.0,77.8013,77.8289,77.7645,77.8289,43224.0
2020-12-29 11:30:00,84.57,84.58,84.54,84.54,23218.0,77.8381,77.8473,77.8105,77.8105,23218.0
2020-12-29 11:35:00,84.54,84.6,84.52,84.59,11944.0,77.8105,77.8657,77.7921,77.8565,11944.0
2020-12-29 11:40:00,84.59,84.65,84.46,84.63,70066.0,77.8565,77.9117,77.7369,77.8933,70066.0
2020-12-29 11:45:00,84.63,84.65,84.58,84.6,22358.0,77.8933,77.9117,77.8473,77.8657,22358.0
2020-12-29 11:50:00,84.61,84.64,84.59,84.59,33260.0,77.8749,77.9025,77.8565,77.8565,33260.0
2020-12-29 11:55:00,84.6,84.62,84.56,84.59,28540.0,77.8657,77.8841,77.8289,77.8565,28540.0
2020-12-29 12:00:00,84.58,84.58,84.48,84.55,60707.0,77.8473,77.8473,77.7553,77.8197,60707.0
2020-12-29 12:05:00,84.55,84.59,84.54,84.59,20723.0,77.8197,77.8565,77.8105,77.8565,20723.0
2020-12-29 12:10:00,84.58,84.59,84.52,84.58,18966.0,77.8473,77.8565,77.7921,77.8473,18966.0
2020-12-29 12:15:00,84.57,84.63,84.57,84.61,21369.0,77.8381,77.8933,77.8381,77.8749,21369.0
2020-12-29 12:20:00,84.59,84.59,84.53,84.54,24836.0,77.8565,77.8565,77.8013,77.8105,24836.0
2020-12-29 12:25:00,84.54,84.59,84.53,84.54,23427.0,77.8105,77.8565,77.8013,77.8105,23427.0
2020-12-29 12:30:00,84.54,84.54,84.49,84.5,20380.0,77.8105,77.8105,77.7645,77.7737,20380.0
2020-12-29 12:35:00,84.5,84.53,84.45,84.46,23959.0,77.7737,77.8013,77.7276,77.7369,23959.0
2020-12-29 12:40:00,84.47,84.5,84.46,84.47,25207.0,77.7461,77.7737,77.7369,77.7461,25207.0
2020-12-29 12:45:00,84.47,84.47,84.41,84.42,27884.0,77.7461,77.7461,77.6908,77.7,27884.0
2020-12-29 12:50:00,84.43,84.44,84.4,84.42,8178.0,77.7092,77.7184,77.6816,77.7,8178.0
2020-12-29 12:55:00,84.42,84.5,84.42,84.5,35819.0,77.7,77.7737,77.7,77.7737,35819.0
2020-12-29 13:00:00,84.49,84.5,84.46,84.47,9354.0,77.7645,77.7737,77.7369,77.7461,9354.0
2020-12-29 13:05:00,84.47,84.51,84.46,84.5,18955.0,77.7461,77.7829,77.7369,77.7737,18955.0
2020-12-29 13:10:00,84.5,84.5,84.46,84.48,7572.0,77.7737,77.7737,77.7369,77.7553,7572.0
2020-12-29 13:15:00,84.48,84.52,84.46,84.52,14572.0,77.7553,77.7921,77.7369,77.7921,14572.0
2020-12-29 13:20:00,84.52,84.52,84.47,84.5,7550.0,77.7921,77.7921,77.7461,77.7737,7550.0
2020-12-29 13:25:00,84.5,84.52,84.48,84.52,47805.0,77.7737,77.7921,77.7553,77.7921,47805.0
2020-12-29 13:30:00,84.52,84.54,84.5,84.53,26664.0,77.7921,77.8105,77.7737,77.8013,26664.0
2020-12-29 13:35:00,84.53,84.53,84.49,84.52,17684.0,77.8013,77.8013,77.7645,77.7921,17684.0
2020-12-29 13:40:00,84.52,84.52,84.45,84.46,13166.0,77.7921,77.7921,77.7276,77.7369,13166.0
2020-12-29 13:45:00,84.46,84.48,84.45,84.46,15929.0,77.7369,77.7553,77.7276,77.7369,15929.0
2020-12-29 13:50:00,84.47,84.48,84.46,84.48,9378.0,77.7461,77.7553,77.7369,77.7553,9378.0
2020-12-29 13:55:00,84.48,84.48,84.46,84.46,9260.0,77.7553,77.7553,77.7369,77.7369,9260.0
2020-12-29 14:00:00,84.46,84.47,84.4,84.45,32517.0,77.7369,77.7461,77.6816,77.7276,32517.0
2020-12-29 14:05:00,84.45,84.48,84.45,84.47,34074.0,77.7276,77.7553,77.7276,77.7461,34074.0
2020-12-29 14:10:00,84.47,84.48,84.44,84.45,24819.0,77.7461,77.7553,77.7184,77.7276,24819.0
2020-12-29 14:15:00,84.45,84.47,84.44,84.47,33271.0,77.7276,77.7461,77.7184,77.7461,33271.0
2020-12-29 14:20:00,84.47,84.49,84.45,84.48,40030.0,77.7461,77.7645,77.7276,77.7553,40030.0
2020-12-29 14:25:00,84.48,84.5,84.46,84.48,27183.0,77.7553,77.7737,77.7369,77.7553,27183.0
2020-12-29 14:30:00,84.48,84.51,84.46,84.47,38864.0,77.7553,77.7829,77.7369,77.7461,38864.0
2020-12-29 14:35:00,84.46,84.46,84.42,84.45,12912.0,77.7369,77.7369,77.7,77.7276,12912.0
2020-12-29 14:40:00,84.45,84.45,84.41,84.42,14609.0,77.7276,77.7276,77.6908,77.7,14609.0
2020-12-29 14:45:00,84.42,84.44,84.41,84.44,18017.0,77.7,77.7184,77.6908,77.7184,18017.0
2020-12-29 14:50:00,84.45,84.5,84.45,84.47,14811.0,77.7276,77.7737,77.7276,77.7461,14811.0
2020-12-29 14:55:00,84.47,84.5,84.47,84.48,12898.0,77.7461,77.7737,77.7461,77.7553,12898.0
2020-12-29 15:00:00,84.48,84.48,84.44,84.44,14480.0,77.7553,77.7553,77.7184,77.7184,14480.0
2020-12-29 15:05:00,84.43,84.44,84.4,84.43,26083.0,77.7092,77.7184,77.6816,77.7092,26083.0
2020-12-29 15:10:00,84.43,84.5,84.43,84.5,24979.0,77.7092,77.7737,77.7092,77.7737,24979.0
2020-12-29 15:15:00,84.5,84.52,84.49,84.5,13040.0,77.7737,77.7921,77.7645,77.7737,13040.0
2020-12-29 15:20:00,84.51,84.53,84.5,84.53,8936.0,77.7829,77.8013,77.7737,77.8013,8936.0
2020-12-29 15:25:00,84.53,84.53,84.49,84.5,23139.0,77.8013,77.8013,77.7645,77.7737,23139.0
2020-12-29 15:30:00,84.5,84.53,84.5,84.52,35482.0,77.7737,77.8013,77.7737,77.7921,35482.0
2020-12-29 15:35:00,84.52,84.54,84.5,84.52,31800.0,77.7921,77.8105,77.7737,77.7921,31800.0
2020-12-29 15:40:00,84.53,84.53,84.51,84.52,52286.0,77.8013,77.8013,77.7829,77.7921,52286.0
2020-12-29 15:45:00,84.52,84.53,84.51,84.52,45089.0,77.7921,77.8013,77.7829,77.7921,45089.0
2020-12-29 15:50:00,84.52,84.53,84.48,84.49,74875.0,77.7921,77.8013,77.7553,77.7645,74875.0
2020-12-29 15:55:00,84.48,84.54,84.43,84.54,143865.0,77.7553,77.8105,77.7092,77.8105,143865.0
2020-12-30 09:30:00,86.17,86.38,86.17,86.22,348122.0,79.3107,79.504,79.3107,79.3568,348122.0
2020-12-30 09:35:00,86.21,86.33,86.19,86.28,70442.0,79.3475,79.458,79.3291,79.412,70442.0
2020-12-30 09:40:00,86.28,86.38,86.27,86.38,53327.0,79.412,79.504,79.4028,79.504,53327.0
2020-12-30 09:45:00,86.38,86.4,86.34,86.4,48959.0,79.504,79.5224,79.4672,79.5224,48959.0
2020-12-30 09:50:00,86.4,86.41,86.25,86.33,92080.0,79.5224,79.5316,79.3844,79.458,92080.0
2020-12-30 09:55:00,86.33,86.47,86.3,86.47,44179.0,79.458,79.5869,79.4304,79.5869,44179.0
2020-12-30 10:00:00,86.46,86.48,86.42,86.45,104972.0,79.5776,79.5961,79.5408,79.5684,104972.0
2020-12-30 10:05:00,86.45,86.47,86.41,86.42,63457.0,79.5684,79.5869,79.5316,79.5408,63457.0
2020-12-30 10:10:00,86.42,86.44,86.35,86.36,22769.0,79.5408,79.5592,79.4764,79.4856,22769.0
2020-12-30 10:15:00,86.35,86.44,86.33,86.44,35664.0,79.4764,79.5592,79.458,79.5592,35664.0
2020-12-30 10:20:00,86.43,86.48,86.42,86.48,37663.0,79.55,79.5961,79.5408,79.5961,37663.0
2020-12-30 10:25:00,86.47,86.47,86.43,86.46,22004.0,79.5869,79.5869,79.55,79.5776,22004.0
2020-12-30 10:30:00,86.46,86.52,86.46,86.48,26976.0,79.5776,79.6329,79.5776,79.5961,26976.0
2020-12-30 10:35:00,86.49,86.5,86.42,86.46,30770.0,79.6053,79.6145,79.5408,79.5776,30770.0
2020-12-30 10:40:00,86.46,86.48,86.42,86.43,121468.0,79.5776,79.5961,79.5408,79.55,121468.0
2020-12-30 10:45:00,86.43,86.46,86.41,86.42,58434.0,79.55,79.5776,79.5316,79.5408,58434.0
2020-12-30 10:50:00,86.42,86.47,86.41,86.41,31894.0,79.5408,79.5869,79.5316,79.5316,31894.0
2020-12-30 10:55:00,86.41,86.49,86.41,86.47,30788.0,79.5316,79.6053,79.5316,79.5869,30788.0
2020-12-30 11:00:00,86.47,86.49,86.38,86.39,100809.0,79.5869,79.6053,79.504,79.5132,100809.0
2020-12-30 11:05:00,86.38,86.42,86.38,86.41,22691.0,79.504,79.5408,79.504,79.5316,22691.0
2020-12-30 11:10:00,86.41,86.45,86.39,86.4,22004.0,79.5316,79.5684,79.5132,79.5224,22004.0
2020-12-30 11:15:00,86.4,86.4,86.36,86.38,37339.0,79.5224,79.5224,79.4856,79.504,37339.0
2020-12-30 11:20:00,86.38,86.41,86.37,86.39,36386.0,79.504,79.5316,79.4948,79.5132,36386.0
2020-12-30 11:25:00,86.4,86.41,86.32,86.33,17995.0,79.5224,79.5316,79.4488,79.458,17995.0
2020-12-30 11:30:00,86.33,86.34,86.3,86.34,37318.0,79.458,79.4672,79.4304,79.4672,37318.0
2020-12-30 11:35:00,86.34,86.35,86.3,86.31,19834.0,79.4672,79.4764,79.4304,79.4396,19834.0
2020-12-30 11:40:00,86.3,86.37,86.3,86.37,29100.0,79.4304,79.4948,79.4304,79.4948,29100.0
2020-12-30 11:45:00,86.37,86.37,86.31,86.34,20318.0,79.4948,79.4948,79.4396,79.4672,20318.0
2020-12-30 11:50:00,86.34,86.39,86.34,86.36,21053.0,79.4672,79.5132,79.4672,79.4856,21053.0
2020-12-30 11:55:00,86.36,86.37,86.32,86.32,14799.0,79.4856,79.4948,79.4488,79.4488,14799.0
2020-12-30 12:00:00,86.32,86.32,86.29,86.31,9517.0,79.4488,79.4488,79.4212,79.4396,9517.0
2020-12-30 12:05:00,86.31,86.36,86.31,86.36,15379.0,79.4396,79.4856,79.4396,79.4856,15379.0
2020-12-30 12:10:00,86.35,86.37,86.33,86.34,13555.0,79.4764,79.4948,79.458,79.4672,13555.0
2020-12-30 12:15:00,86.32,86.35,86.32,86.34,9249.0,79.4488,79.4764,79.4488,79.4672,9249.0
2020-12-30 12:20:00,86.34,86.38,86.31,86.36,24241.0,79.4672,79.504,79.4396,79.4856,24241.0
2020-12-30 12:25:00,86.35,86.4,86.34,86.37,9968.0,79.4764,79.5224,79.4672,79.4948,9968.0
2020-12-30 12:30:00,86.37,86.38,86.35,86.38,10531.0,79.4948,79.504,79.4764,79.504,10531.0
2020-12-30 12:35:00,86.39,86.4,86.37,86.37,5200.0,79.5132,79.5224,79.4948,79.4948,5200.0
2020-12-30 12:40:00,86.37,86.38,86.34,86.35,5200.0,79.4948,79.504,79.4672,79.4764,5200.0
2020-12-30 12:45:00,86.34,86.35,86.31,86.32,8915.0,79.4672,79.4764,79.4396,79.4488,8915.0
2020-12-30 12:50:00,86.31,86.32,86.28,86.29,11654.0,79.4396,79.4488,79.412,79.4212,11654.0
2020-12-30 12:55:00,86.3,86.31,86.29,86.31,8771.0,79.4304,79.4396,79.4212,79.4396,8771.0
2020-12-30 13:00:00,86.32,86.33,86.3,86.31,5084.0,79.4488,79.458,79.4304,79.4396,5084.0
2020-12-30 13:05:00,86.31,86.32,86.29,86.31,8094.0,79.4396,79.4488,79.4212,79.4396,8094.0
2020-12-30 13:10:00,86.31,86.31,86.29,86.3,14584.0,79.4396,79.4396,79.4212,79.4304,14584.0
2020-12-30 13:15:00,86.3,86.35,86.29,86.34,24561.0,79.4304,79.4764,79.4212,79.4672,24561.0
2020-12-30 13:20:00,86.34,86.35,86.3,86.32,20323.0,79.4672,79.4764,79.4304,79.4488,20323.0
2020-12-30 13:25:00,86.32,86.32,86.29,86.29,12310.0,79.4488,79.4488,79.4212,79.4212,12310.0
2020-12-30 13:30:00,86.29,86.29,86.24,86.29,31547.0,79.4212,79.4212,79.3752,79.4212,31547.0
2020-12-30 13:35:00,86.29,86.3,86.27,86.27,11421.0,79.4212,79.4304,79.4028,79.4028,11421.0
2020-12-30 13:40:00,86.27,86.3,86.26,86.3,17732.0,79.4028,79.4304,79.3936,79.4304,17732.0
2020-12-30 13:45:00,86.31,86.32,86.28,86.31,12134.0,79.4396,79.4488,79.412,79.4396,12134.0
2020-12-30 13:50:00,86.31,86.32,86.28,86.28,10379.0,79.4396,79.4488,79.412,79.412,10379.0
2020-12-30 13:55:00,86.29,86.3,86.27,86.28,15500.0,79.4212,79.4304,79.4028,79.412,15500.0
2020-12-30 14:00:00,86.28,86.29,86.25,86.27,16831.0,79.412,79.4212,79.3844,79.4028,16831.0
2020-12-30 14:05:00,86.27,86.28,86.25,86.26,3588.0,79.4028,79.412,79.3844,79.3936,3588.0
2020-12-30 14:10:00,86.26,86.26,86.22,86.25,26078.0,79.3936,79.3936,79.3568,79.3844,26078.0
2020-12-30 14:15:00,86.25,86.25,86.23,86.23,7682.0,79.3844,79.3844,79.366,79.366,7682.0
2020-12-30 14:20:00,86.23,86.29,86.22,86.28,29409.0,79.366,79.4212,79.3568,79.412,29409.0
2020-12-30 14:25:00,86.28,86.31,86.27,86.3,61266.0,79.412,79.4396,79.4028,79.4304,61266.0
2020-12-30 14:30:00,86.3,86.32,86.23,86.23,18168.0,79.4304,79.4488,79.366,79.366,18168.0
2020-12-30 14:35:00,86.22,86.26,86.21,86.26,34754.0,79.3568,79.3936,79.3475,79.3936,34754.0
2020-12-30 14:40:00,86.26,86.3,86.26,86.3,10241.0,79.3936,79.4304,79.3936,79.4304,10241.0
2020-12-30 14:45:00,86.29,86.3,86.24,86.28,15785.0,79.4212,79.4304,79.3752,79.412,15785.0
2020-12-30 14:50:00,86.29,86.29,86.23,86.23,15442.0,79.4212,79.4212,79.366,79.366,15442.0
2020-12-30 14:55:00,86.22,86.3,86.21,86.3,17284.0,79.3568,79.4304,79.3475,79.4304,17284.0
2020-12-30 15:00:00,86.3,86.31,86.27,86.29,8352.0,79.4304,79.4396,79.4028,79.4212,8352.0
2020-12-30 15:05:00,86.29,86.29,86.25,86.28,11514.0,79.4212,79.4212,79.3844,79.412,11514.0
2020-12-30 15:10:00,86.28,86.29,86.26,86.29,14685.0,79.412,79.4212,79.3936,79.4212,14685.0
2020-12-30 15:15:00,86.29,86.29,86.19,86.19,50825.0,79.4212,79.4212,79.3291,79.3291,50825.0
2020-12-30 15:20:00,86.19,86.19,86.14,86.15,19449.0,79.3291,79.3291,79.2831,79.2923,19449.0
2020-12-30 15:25:00,86.15,86.16,86.11,86.12,20436.0,79.2923,79.3015,79.2555,79.2647,20436.0
2020-12-30 15:30:00,86.11,86.16,86.11,86.16,32121.0,79.2555,79.3015,79.2555,79.3015,32121.0
2020-12-30 15:35:00,86.16,86.18,86.16,86.16,24731.0,79.3015,79.3199,79.3015,79.3015,24731.0
2020-12-30 15:40:00,86.16,86.19,86.16,86.17,22381.0,79.3015,79.3291,79.3015,79.3107,22381.0
2020-12-30 15:45:00,86.17,86.18,86.11,86.13,95805.0,79.3107,79.3199,79.2555,79.2739,95805.0
2020-12-30 15:50:00,86.13,86.17,86.12,86.13,154408.0,79.2739,79.3107,79.2647,79.2739,154408.0
2020-12-30 15:55:00,86.13,86.17,86.1,86.17,243956.0,79.2739,79.3107,79.2463,79.3107,243956.0
2020-12-31 09:30:00,86.42,86.45,85.76,85.84,43638.0,79.5408,79.5684,78.9334,79.007,43638.0
2020-12-31 09:35:00,85.88,86.03,85.86,86.02,90892.0,79.0438,79.1819,79.0254,79.1727,90892.0
2020-12-31 09:40:00,86.02,86.08,85.92,86.05,124431.0,79.1727,79.2279,79.0806,79.2003,124431.0
2020-12-31 09:45:00,86.04,86.1,85.99,86.0,41977.0,79.1911,79.2463,79.1451,79.1543,41977.0
2020-12-31 09:50:00,86.0,86.04,85.89,86.0,69657.0,79.1543,79.1911,79.053,79.1543,69657.0
2020-12-31 09:55:00,85.98,86.03,85.9,85.99,68666.0,79.1359,79.1819,79.0622,79.1451,68666.0
2020-12-31 10:00:00,85.98,86.07,85.98,86.03,30794.0,79.1359,79.2187,79.1359,79.1819,30794.0
2020-12-31 10:05:00,86.03,86.07,85.93,86.01,46084.0,79.1819,79.2187,79.0898,79.1635,46084.0
2020-12-31 10:10:00,85.99,86.0,85.93,85.96,46445.0,79.1451,79.1543,79.0898,79.1174,46445.0
2020-12-31 10:15:00,85.95,86.0,85.93,86.0,25557.0,79.1082,79.1543,79.0898,79.1543,25557.0
2020-12-31 10:20:00,85.99,86.01,85.95,86.0,38049.0,79.1451,79.1635,79.1082,79.1543,38049.0
2020-12-31 10:25:00,85.98,85.99,85.84,85.88,60379.0,79.1359,79.1451,79.007,79.0438,60379.0
2020-12-31 10:30:00,85.88,85.95,85.88,85.92,28954.0,79.0438,79.1082,79.0438,79.0806,28954.0
2020-12-31 10:35:00,85.92,85.94,85.82,85.86,43611.0,79.0806,79.099,78.9886,79.0254,43611.0
2020-12-31 10:40:00,85.89,86.02,85.88,85.9,87046.0,79.053,79.1727,79.0438,79.0622,87046.0
2020-12-31 10:45:00,85.9,85.98,85.89,85.89,46294.0,79.0622,79.1359,79.053,79.053,46294.0
2020-12-31 10:50:00,85.89,86.09,85.89,86.01,39765.0,79.053,79.2371,79.053,79.1635,39765.0
2020-12-31 10:55:00,86.01,86.01,85.92,85.93,12331.0,79.1635,79.1635,79.0806,79.0898,12331.0
2020-12-31 11:00:00,85.92,85.95,85.87,85.87,11666.0,79.0806,79.1082,79.0346,79.0346,11666.0
2020-12-31 11:05:00,85.88,85.92,85.87,85.91,19930.0,79.0438,79.0806,79.0346,79.0714,19930.0
2020-12-31 11:10:00,85.9,85.91,85.82,85.84,14314.0,79.0622,79.0714,78.9886,79.007,14314.0
2020-12-31 11:15:00,85.83,85.85,85.8,85.83,24038.0,78.9978,79.0162,78.9702,78.9978,24038.0
2020-12-31 11:20:00,85.82,85.85,85.8,85.81,14037.0,78.9886,79.0162,78.9702,78.9794,14037.0
2020-12-31 11:25:00,85.81,85.83,85.73,85.8,26973.0,78.9794,78.9978,78.9058,78.9702,26973.0
2020-12-31 11:30:00,85.81,85.82,85.69,85.73,33494.0,78.9794,78.9886,78.8689,78.9058,33494.0
2020-12-31 11:35:00,85.73,85.74,85.69,85.7,24645.0,78.9058,78.915,78.8689,78.8781,24645.0
2020-12-31 11:40:00,85.7,85.72,85.65,85.69,43905.0,78.8781,78.8966,78.8321,78.8689,43905.0
2020-12-31 11:45:00,85.69,85.73,85.69,85.71,23136.0,78.8689,78.9058,78.8689,78.8874,23136.0
2020-12-31 11:50:00,85.7,85.72,85.65,85.67,26818.0,78.8781,78.8966,78.8321,78.8505,26818.0
2020-12-31 11:55:00,85.68,85.7,85.64,85.65,11807.0,78.8597,78.8781,78.8229,78.8321,11807.0
2020-12-31 12:00:00,85.65,85.67,85.64,85.66,15009.0,78.8321,78.8505,78.8229,78.8413,15009.0
2020-12-31 12:05:00,85.66,85.69,85.64,85.65,18473.0,78.8413,78.8689,78.8229,78.8321,18473.0
2020-12-31 12:10:00,85.64,85.65,85.62,85.63,24627.0,78.8229,78.8321,78.8045,78.8137,24627.0
2020-12-31 12:15:00,85.63,85.67,85.61,85.67,40877.0,78.8137,78.8505,78.7953,78.8505,40877.0
2020-12-31 12:20:00,85.67,85.72,85.67,85.72,26187.0,78.8505,78.8966,78.8505,78.8966,26187.0
2020-12-31 12:25:00,85.72,85.74,85.69,85.7,16602.0,78.8966,78.915,78.8689,78.8781,16602.0
2020-12-31 12:30:00,85.69,85.69,85.63,85.67,38366.0,78.8689,78.8689,78.8137,78.8505,38366.0
2020-12-31 12:35:00,85.68,85.69,85.65,85.67,11218.0,78.8597,78.8689,78.8321,78.8505,11218.0
2020-12-31 12:40:00,85.67,85.73,85.67,85.72,19192.0,78.8505,78.9058,78.8505,78.8966,19192.0
2020-12-31 12:45:00,85.73,85.73,85.7,85.72,11100.0,78.9058,78.9058,78.8781,78.8966,11100.0
2020-12-31 12:50:00,85.72,85.73,85.68,85.68,19610.0,78.8966,78.9058,78.8597,78.8597,19610.0
2020-12-31 12:55:00,85.67,85.7,85.65,85.66,12375.0,78.8505,78.8781,78.8321,78.8413,12375.0
2020-12-31 13:00:00,85.66,85.68,85.65,85.66,9514.0,78.8413,78.8597,78.8321,78.8413,9514.0
2020-12-31 13:05:00,85.66,85.68,85.63,85.65,20119.0,78.8413,78.8597,78.8137,78.8321,20119.0
2020-12-31 13:10:00,85.65,85.71,85.64,85.69,10924.0,78.8321,78.8874,78.8229,78.8689,10924.0
2020-12-31 13:15:00,85.69,85.69,85.65,85.67,5625.0,78.8689,78.8689,78.8321,78.8505,5625.0
2020-12-31 13:20:00,85.65,85.65,85.62,85.62,17083.0,78.8321,78.8321,78.8045,78.8045,17083.0
2020-12-31 13:25:00,85.62,85.66,85.61,85.66,9195.0,78.8045,78.8413,78.7953,78.8413,9195.0
2020-12-31 13:30:00,85.66,85.68,85.65,85.67,8375.0,78.8413,78.8597,78.8321,78.8505,8375.0
2020-12-31 13:35:00,85.67,85.73,85.66,85.73,22651.0,78.8505,78.9058,78.8413,78.9058,22651.0
2020-12-31 13:40:00,85.73,85.73,85.68,85.68,4400.0,78.9058,78.9058,78.8597,78.8597,4400.0
2020-12-31 13:45:00,85.69,85.69,85.67,85.67,15697.0,78.8689,78.8689,78.8505,78.8505,15697.0
2020-12-31 13:50:00,85.67,85.71,85.67,85.7,8240.0,78.8505,78.8874,78.8505,78.8781,8240.0
2020-12-31 13:55:00,85.72,85.76,85.72,85.76,11093.0,78.8966,78.9334,78.8966,78.9334,11093.0
2020-12-31 14:00:00,85.75,85.84,85.75,85.83,13834.0,78.9242,79.007,78.9242,78.9978,13834.0
2020-12-31 14:05:00,85.84,86.05,85.84,86.05,45597.0,79.007,79.2003,79.007,79.2003,45597.0
2020-12-31 14:10:00,86.05,86.05,85.99,86.01,37928.0,79.2003,79.2003,79.1451,79.1635,37928.0
2020-12-31 14:15:00,86.02,86.09,86.02,86.03,10414.0,79.1727,79.2371,79.1727,79.1819,10414.0
2020-12-31 14:20:00,86.04,86.06,85.99,86.0,9498.0,79.1911,79.2095,79.1451,79.1543,9498.0
2020-12-31 14:25:00,86.01,86.01,85.96,85.97,12592.0,79.1635,79.1635,79.1174,79.1267,12592.0
2020-12-31 14:30:00,85.96,86.07,85.96,86.05,20738.0,79.1174,79.2187,79.1174,79.2003,20738.0
2020-12-31 14:35:00,86.05,86.06,86.03,86.06,7023.0,79.2003,79.2095,79.1819,79.2095,7023.0
2020-12-31 14:40:00,86.06,86.09,86.05,86.09,9312.0,79.2095,79.2371,79.2003,79.2371,9312.0
2020-12-31 14:45:00,86.09,86.12,86.06,86.12,14027.0,79.2371,79.2647,79.2095,79.2647,14027.0
2020-12-31 14:50:00,86.11,86.12,86.07,86.08,21218.0,79.2555,79.2647,79.2187,79.2279,21218.0
2020-12-31 14:55:00,86.08,86.11,86.06,86.08,26780.0,79.2279,79.2555,79.2095,79.2279,26780.0
2020-12-31 15:00:00,86.07,86.12,86.07,86.12,18042.0,79.2187,79.2647,79.2187,79.2647,18042.0
2020-12-31 15:05:00,86.13,86.15,86.12,86.15,6036.0,79.2739,79.2923,79.2647,79.2923,6036.0
2020-12-31 15:10:00,86.14,86.14,86.09,86.09,20495.0,79.2831,79.2831,79.2371,79.2371,20495.0
2020-12-31 15:15:00,86.09,86.09,85.98,85.98,32608.0,79.2371,79.2371,79.1359,79.1359,32608.0
2020-12-31 15:20:00,85.98,86.0,85.97,86.0,19850.0,79.1359,79.1543,79.1267,79.1543,19850.0
2020-12-31 15:25:00,86.0,86.0,85.9,85.91,36313.0,79.1543,79.1543,79.0622,79.0714,36313.0
2020-12-31 15:30:00,85.92,86.0,85.85,86.0,59097.0,79.0806,79.1543,79.0162,79.1543,59097.0
2020-12-31 15:35:00,86.0,86.04,85.98,86.0,30483.0,79.1543,79.1911,79.1359,79.1543,30483.0
2020-12-31 15:40:00,86.0,86.01,85.95,85.97,39038.0,79.1543,79.1635,79.1082,79.1267,39038.0
2020-12-31 15:45:00,85.96,85.97,85.88,85.9,79438.0,79.1174,79.1267,79.0438,79.0622,79438.0
2020-12-31 15:50:00,85.92,86.04,85.89,86.02,120277.0,79.0806,79.1911,79.053,79.1727,120277.0
2020-12-31 15:55:00,86.02,86.17,86.01,86.1,234294.0,79.1727,79.3107,79.1635,79.2463,234294.0
2021-01-04 09:30:00,89.31,89.7,89.31,89.57,464456.0,82.2008,82.5597,82.2008,82.4401,464456.0
2021-01-04 09:35:00,89.56,89.58,89.42,89.45,109396.0,82.4309,82.4493,82.302,82.3296,109396.0
2021-01-04 09:40:00,89.45,89.56,89.43,89.56,107533.0,82.3296,82.4309,82.3112,82.4309,107533.0
2021-01-04 09:45:00,89.56,89.64,89.53,89.62,134759.0,82.4309,82.5045,82.4033,82.4861,134759.0
2021-01-04 09:50:00,89.63,89.63,89.48,89.56,122895.0,82.4953,82.4953,82.3573,82.4309,122895.0
2021-01-04 09:55:00,89.56,89.62,89.52,89.57,146681.0,82.4309,82.4861,82.3941,82.4401,146681.0
2021-01-04 10:00:00,89.58,89.61,89.51,89.55,75056.0,82.4493,82.4769,82.3849,82.4217,75056.0
2021-01-04 10:05:00,89.55,89.57,89.42,89.44,66381.0,82.4217,82.4401,82.302,82.3204,66381.0
2021-01-04 10:10:00,89.44,89.48,89.34,89.35,78317.0,82.3204,82.3573,82.2284,82.2376,78317.0
2021-01-04 10:15:00,89.35,89.37,89.26,89.28,92033.0,82.2376,82.256,82.1548,82.1732,92033.0
2021-01-04 10:20:00,89.27,89.28,89.19,89.2,99564.0,82.164,82.1732,82.0903,82.0995,99564.0
2021-01-04 10:25:00,89.2,89.22,89.15,89.17,43334.0,82.0995,82.1179,82.0535,82.0719,43334.0
2021-01-04 10:30:00,89.17,89.18,89.06,89.09,69963.0,82.0719,82.0811,81.9707,81.9983,69963.0
2021-01-04 10:35:00,89.08,89.09,88.99,89.07,60831.0,81.9891,81.9983,81.9063,81.9799,60831.0
2021-01-04 10:40:00,89.07,89.13,89.05,89.1,27871.0,81.9799,82.0351,81.9615,82.0075,27871.0
2021-01-04 10:45:00,89.09,89.1,88.92,88.99,77428.0,81.9983,82.0075,81.8418,81.9063,77428.0
2021-01-04 10:50:00,88.98,89.05,88.83,88.84,53366.0,81.8971,81.9615,81.759,81.7682,53366.0
2021-01-04 10:55:00,88.84,88.89,88.78,88.85,86650.0,81.7682,81.8142,81.713,81.7774,86650.0
2021-01-04 11:00:00,88.84,88.92,88.66,88.7,114314.0,81.7682,81.8418,81.6025,81.6393,114314.0
2021-01-04 11:05:00,88.7,88.75,88.49,88.5,137453.0,81.6393,81.6854,81.4461,81.4553,137453.0
2021-01-04 11:10:00,88.47,88.69,88.43,88.68,65082.0,81.4276,81.6301,81.3908,81.6209,65082.0
2021-01-04 11:15:00,88.69,88.73,88.63,88.69,111244.0,81.6301,81.667,81.5749,81.6301,111244.0
2021-01-04 11:20:00,88.69,88.73,88.61,88.63,50039.0,81.6301,81.667,81.5565,81.5749,50039.0
2021-01-04 11:25:00,88.6,88.67,88.58,88.63,23624.0,81.5473,81.6117,81.5289,81.5749,23624.0
2021-01-04 11:30:00,88.61,88.64,88.55,88.62,38974.0,81.5565,81.5841,81.5013,81.5657,38974.0
2021-01-04 11:35:00,88.62,88.63,88.53,88.56,18820.0,81.5657,81.5749,81.4829,81.5105,18820.0
2021-01-04 11:40:00,88.55,88.61,88.5,88.58,79673.0,81.5013,81.5565,81.4553,81.5289,79673.0
2021-01-04 11:45:00,88.59,88.59,88.5,88.52,26026.0,81.5381,81.5381,81.4553,81.4737,26026.0
2021-01-04 11:50:00,88.52,88.59,88.37,88.37,100993.0,81.4737,81.5381,81.3356,81.3356,100993.0
2021-01-04 11:55:00,88.37,88.37,88.2,88.2,54081.0,81.3356,81.3356,81.1791,81.1791,54081.0
2021-01-04 12:00:00,88.21,88.28,88.15,88.16,50607.0,81.1883,81.2528,81.1331,81.1423,50607.0
2021-01-04 12:05:00,88.17,88.26,88.03,88.04,57741.0,81.1515,81.2344,81.0227,81.0319,57741.0
2021-01-04 12:10:00,88.04,88.07,87.89,87.94,59889.0,81.0319,81.0595,80.8938,80.9398,59889.0
2021-01-04 12:15:00,87.94,88.08,87.84,88.07,23323.0,80.9398,81.0687,80.8478,81.0595,23323.0
2021-01-04 12:20:00,88.06,88.23,88.02,88.22,34826.0,81.0503,81.2068,81.0135,81.1976,34826.0
2021-01-04 12:25:00,88.22,88.34,88.19,88.34,40574.0,81.1976,81.308,81.1699,81.308,40574.0
2021-01-04 12:30:00,88.34,88.34,88.21,88.29,15849.0,81.308,81.308,81.1883,81.262,15849.0
2021-01-04 12:35:00,88.28,88.3,88.19,88.21,10609.0,81.2528,81.2712,81.1699,81.1883,10609.0
2021-01-04 12:40:00,88.2,88.2,88.14,88.18,7263.0,81.1791,81.1791,81.1239,81.1607,7263.0
2021-01-04 12:45:00,88.18,88.18,88.11,88.12,13815.0,81.1607,81.1607,81.0963,81.1055,13815.0
2021-01-04 12:50:00,88.12,88.24,88.09,88.24,21777.0,81.1055,81.216,81.0779,81.216,21777.0
2021-01-04 12:55:00,88.24,88.28,88.24,88.28,12220.0,81.216,81.2528,81.216,81.2528,12220.0
2021-01-04 13:00:00,88.27,88.34,88.25,88.34,49918.0,81.2436,81.308,81.2252,81.308,49918.0
2021-01-04 13:05:00,88.35,88.43,88.34,88.41,78528.0,81.3172,81.3908,81.308,81.3724,78528.0
2021-01-04 13:10:00,88.42,88.5,88.39,88.48,86381.0,81.3816,81.4553,81.354,81.4369,86381.0
2021-01-04 13:15:00,88.48,88.53,88.47,88.52,34335.0,81.4369,81.4829,81.4276,81.4737,34335.0
2021-01-04 13:20:00,88.52,88.59,88.5,88.59,48923.0,81.4737,81.5381,81.4553,81.5381,48923.0
2021-01-04 13:25:00,88.59,88.64,88.55,88.58,45829.0,81.5381,81.5841,81.5013,81.5289,45829.0
2021-01-04 13:30:00,88.57,88.57,88.5,88.5,8494.0,81.5197,81.5197,81.4553,81.4553,8494.0
2021-01-04 13:35:00,88.51,88.54,88.48,88.53,20793.0,81.4645,81.4921,81.4369,81.4829,20793.0
2021-01-04 13:40:00,88.53,88.58,88.48,88.5,9838.0,81.4829,81.5289,81.4369,81.4553,9838.0
2021-01-04 13:45:00,88.51,88.54,88.49,88.53,9052.0,81.4645,81.4921,81.4461,81.4829,9052.0
2021-01-04 13:50:00,88.53,88.63,88.51,88.62,52125.0,81.4829,81.5749,81.4645,81.5657,52125.0
2021-01-04 13:55:00,88.62,88.64,88.6,88.64,15575.0,81.5657,81.5841,81.5473,81.5841,15575.0
2021-01-04 14:00:00,88.64,88.69,88.63,88.66,47916.0,81.5841,81.6301,81.5749,81.6025,47916.0
2021-01-04 14:05:00,88.67,88.67,88.46,88.46,26415.0,81.6117,81.6117,81.4184,81.4184,26415.0
2021-01-04 14:10:00,88.47,88.5,88.41,88.49,10710.0,81.4276,81.4553,81.3724,81.4461,10710.0
2021-01-04 14:15:00,88.48,88.53,88.47,88.51,10630.0,81.4369,81.4829,81.4276,81.4645,10630.0
2021-01-04 14:20:00,88.5,88.53,88.47,88.53,25484.0,81.4553,81.4829,81.4276,81.4829,25484.0
2021-01-04 14:25:00,88.52,88.52,88.44,88.46,35938.0,81.4737,81.4737,81.4,81.4184,35938.0
2021-01-04 14:30:00,88.46,88.46,88.39,88.39,29855.0,81.4184,81.4184,81.354,81.354,29855.0
2021-01-04 14:35:00,88.41,88.41,88.35,88.36,27925.0,81.3724,81.3724,81.3172,81.3264,27925.0
2021-01-04 14:40:00,88.36,88.39,88.33,88.35,29890.0,81.3264,81.354,81.2988,81.3172,29890.0
2021-01-04 14:45:00,88.34,88.36,88.29,88.29,15736.0,81.308,81.3264,81.262,81.262,15736.0
2021-01-04 14:50:00,88.3,88.3,88.25,88.27,13411.0,81.2712,81.2712,81.2252,81.2436,13411.0
2021-01-04 14:55:00,88.26,88.43,88.25,88.41,43698.0,81.2344,81.3908,81.2252,81.3724,43698.0
2021-01-04 15:00:00,88.39,88.4,88.21,88.21,28751.0,81.354,81.3632,81.1883,81.1883,28751.0
2021-01-04 15:05:00,88.2,88.32,88.2,88.27,25298.0,81.1791,81.2896,81.1791,81.2436,25298.0
2021-01-04 15:10:00,88.26,88.34,88.26,88.32,15515.0,81.2344,81.308,81.2344,81.2896,15515.0
2021-01-04 15:15:00,88.31,88.34,88.23,88.25,12434.0,81.2804,81.308,81.2068,81.2252,12434.0
2021-01-04 15:20:00,88.25,88.27,88.19,88.22,27170.0,81.2252,81.2436,81.1699,81.1976,27170.0
2021-01-04 15:25:00,88.21,88.25,88.18,88.2,24354.0,81.1883,81.2252,81.1607,81.1791,24354.0
2021-01-04 15:30:00,88.2,88.25,88.12,88.22,38535.0,81.1791,81.2252,81.1055,81.1976,38535.0
2021-01-04 15:35:00,88.22,88.31,88.21,88.31,21353.0,81.1976,81.2804,81.1883,81.2804,21353.0
2021-01-04 15:40:00,88.31,88.37,88.3,88.36,41554.0,81.2804,81.3356,81.2712,81.3264,41554.0
2021-01-04 15:45:00,88.36,88.42,88.36,88.4,42966.0,81.3264,81.3816,81.3264,81.3632,42966.0
2021-01-04 15:50:00,88.41,88.44,88.29,88.3,75466.0,81.3724,81.4,81.262,81.2712,75466.0
2021-01-04 15:55:00,88.3,88.32,88.22,88.32,164919.0,81.2712,81.2896,81.1976,81.2896,164919.0
2021-01-05 09:30:00,89.81,89.93,89.73,89.89,281310.0,82.661,82.7714,82.5874,82.7346,281310.0
2021-01-05 09:35:00,89.89,89.98,89.86,89.94,102099.0,82.7346,82.8175,82.707,82.7806,102099.0
2021-01-05 09:40:00,89.95,90.08,89.94,90.07,45475.0,82.7898,82.9095,82.7806,82.9003,45475.0
2021-01-05 09:45:00,90.08,90.13,90.01,90.13,68021.0,82.9095,82.9555,82.8451,82.9555,68021.0
2021-01-05 09:50:00,90.13,90.17,90.08,90.09,30413.0,82.9555,82.9923,82.9095,82.9187,30413.0
2021-01-05 09:55:00,90.11,90.14,90.07,90.11,38933.0,82.9371,82.9647,82.9003,82.9371,38933.0
2021-01-05 10:00:00,90.12,90.2,90.05,90.15,123740.0,82.9463,83.0199,82.8819,82.9739,123740.0
2021-01-05 10:05:00,90.15,90.17,90.01,90.05,96448.0,82.9739,82.9923,82.8451,82.8819,96448.0
2021-01-05 10:10:00,90.05,90.1,90.03,90.06,29299.0,82.8819,82.9279,82.8635,82.8911,29299.0
2021-01-05 10:15:00,90.06,90.11,89.9,89.91,63821.0,82.8911,82.9371,82.7438,82.753,63821.0
2021-01-05 10:20:00,89.9,89.99,89.86,89.98,67201.0,82.7438,82.8267,82.707,82.8175,67201.0
2021-01-05 10:25:00,89.98,90.06,89.98,90.04,47969.0,82.8175,82.8911,82.8175,82.8727,47969.0
2021-01-05 10:30:00,90.04,90.04,89.9,89.98,55706.0,82.8727,82.8727,82.7438,82.8175,55706.0
2021-01-05 10:35:00,89.99,90.08,89.93,90.01,80580.0,82.8267,82.9095,82.7714,82.8451,80580.0
2021-01-05 10:40:00,90.01,90.06,89.86,89.89,77181.0,82.8451,82.8911,82.707,82.7346,77181.0
2021-01-05 10:45:00,89.89,90.0,89.88,89.99,46237.0,82.7346,82.8359,82.7254,82.8267,46237.0
2021-01-05 10:50:00,90.0,90.14,90.0,90.11,27860.0,82.8359,82.9647,82.8359,82.9371,27860.0
2021-01-05 10:55:00,90.12,90.13,89.96,89.96,73069.0,82.9463,82.9555,82.799,82.799,73069.0
2021-01-05 11:00:00,89.97,90.09,89.95,90.06,48083.0,82.8082,82.9187,82.7898,82.8911,48083.0
2021-01-05 11:05:00,90.08,90.11,90.03,90.06,40372.0,82.9095,82.9371,82.8635,82.8911,40372.0
2021-01-05 11:10:00,90.06,90.08,90.0,90.03,40151.0,82.8911,82.9095,82.8359,82.8635,40151.0
2021-01-05 11:15:00,90.02,90.02,89.9,89.91,58894.0,82.8543,82.8543,82.7438,82.753,58894.0
2021-01-05 11:20:00,89.91,90.04,89.91,90.04,37920.0,82.753,82.8727,82.753,82.8727,37920.0
2021-01-05 11:25:00,90.04,90.11,90.03,90.05,52690.0,82.8727,82.9371,82.8635,82.8819,52690.0
2021-01-05 11:30:00,90.05,90.09,90.02,90.05,96143.0,82.8819,82.9187,82.8543,82.8819,96143.0
2021-01-05 11:35:00,90.06,90.15,90.05,90.15,47976.0,82.8911,82.9739,82.8819,82.9739,47976.0
2021-01-05 11:40:00,90.15,90.23,90.14,90.22,33528.0,82.9739,83.0476,82.9647,83.0383,33528.0
2021-01-05 11:45:00,90.22,90.26,90.22,90.24,45256.0,83.0383,83.0752,83.0383,83.0568,45256.0
2021-01-05 11:50:00,90.24,90.27,90.24,90.27,19521.0,83.0568,83.0844,83.0568,83.0844,19521.0
2021-01-05 11:55:00,90.27,90.28,90.2,90.21,16199.0,83.0844,83.0936,83.0199,83.0291,16199.0
2021-01-05 12:00:00,90.23,90.28,90.21,90.27,31315.0,83.0476,83.0936,83.0291,83.0844,31315.0
2021-01-05 12:05:00,90.28,90.33,90.28,90.32,94912.0,83.0936,83.1396,83.0936,83.1304,94912.0
2021-01-05 12:10:00,90.31,90.36,90.3,90.32,33867.0,83.1212,83.1672,83.112,83.1304,33867.0
2021-01-05 12:15:00,90.32,90.36,90.27,90.3,29381.0,83.1304,83.1672,83.0844,83.112,29381.0
2021-01-05 12:20:00,90.31,90.33,90.25,90.26,9904.0,83.1212,83.1396,83.066,83.0752,9904.0
2021-01-05 12:25:00,90.28,90.28,90.21,90.22,5600.0,83.0936,83.0936,83.0291,83.0383,5600.0
2021-01-05 12:30:00,90.23,90.26,90.21,90.26,6487.0,83.0476,83.0752,83.0291,83.0752,6487.0
2021-01-05 12:35:00,90.26,90.34,90.26,90.34,59843.0,83.0752,83.1488,83.0752,83.1488,59843.0
2021-01-05 12:40:00,90.34,90.35,90.3,90.31,14198.0,83.1488,83.158,83.112,83.1212,14198.0
2021-01-05 12:45:00,90.32,90.35,90.31,90.33,6239.0,83.1304,83.158,83.1212,83.1396,6239.0
2021-01-05 12:50:00,90.33,90.35,90.33,90.35,13123.0,83.1396,83.158,83.1396,83.158,13123.0
2021-01-05 12:55:00,90.34,90.39,90.34,90.39,9486.0,83.1488,83.1948,83.1488,83.1948,9486.0
2021-01-05 13:00:00,90.4,90.4,90.36,90.37,7791.0,83.204,83.204,83.1672,83.1764,7791.0
2021-01-05 13:05:00,90.36,90.37,90.36,90.36,25741.0,83.1672,83.1764,83.1672,83.1672,25741.0
2021-01-05 13:10:00,90.36,90.38,90.35,90.38,9707.0,83.1672,83.1856,83.158,83.1856,9707.0
2021-01-05 13:15:00,90.38,90.42,90.38,90.41,12169.0,83.1856,83.2224,83.1856,83.2132,12169.0
2021-01-05 13:20:00,90.42,90.43,90.41,90.43,13664.0,83.2224,83.2316,83.2132,83.2316,13664.0
2021-01-05 13:25:00,90.42,90.43,90.4,90.42,12713.0,83.2224,83.2316,83.204,83.2224,12713.0
2021-01-05 13:30:00,90.43,90.43,90.4,90.41,13310.0,83.2316,83.2316,83.204,83.2132,13310.0
2021-01-05 13:35:00,90.41,90.41,90.37,90.38,18904.0,83.2132,83.2132,83.1764,83.1856,18904.0
2021-01-05 13:40:00,90.38,90.41,90.36,90.37,13533.0,83.1856,83.2132,83.1672,83.1764,13533.0
2021-01-05 13:45:00,90.37,90.39,90.36,90.39,6391.0,83.1764,83.1948,83.1672,83.1948,6391.0
2021-01-05 13:50:00,90.38,90.42,90.37,90.39,9875.0,83.1856,83.2224,83.1764,83.1948,9875.0
2021-01-05 13:55:00,90.39,90.43,90.38,90.42,7626.0,83.1948,83.2316,83.1856,83.2224,7626.0
2021-01-05 14:00:00,90.42,90.54,90.42,90.53,22682.0,83.2224,83.3329,83.2224,83.3237,22682.0
2021-01-05 14:05:00,90.53,90.58,90.52,90.55,31771.0,83.3237,83.3697,83.3145,83.3421,31771.0
2021-01-05 14:10:00,90.55,90.55,90.52,90.53,26291.0,83.3421,83.3421,83.3145,83.3237,26291.0
2021-01-05 14:15:00,90.53,90.59,90.52,90.58,14979.0,83.3237,83.3789,83.3145,83.3697,14979.0
2021-01-05 14:20:00,90.58,90.61,90.58,90.61,25755.0,83.3697,83.3973,83.3697,83.3973,25755.0
2021-01-05 14:25:00,90.6,90.63,90.58,90.59,24410.0,83.3881,83.4157,83.3697,83.3789,24410.0
2021-01-05 14:30:00,90.59,90.66,90.59,90.63,21316.0,83.3789,83.4433,83.3789,83.4157,21316.0
2021-01-05 14:35:00,90.63,90.64,90.58,90.59,11633.0,83.4157,83.4249,83.3697,83.3789,11633.0
2021-01-05 14:40:00,90.59,90.6,90.58,90.59,6700.0,83.3789,83.3881,83.3697,83.3789,6700.0
2021-01-05 14:45:00,90.6,90.6,90.58,90.58,7193.0,83.3881,83.3881,83.3697,83.3697,7193.0
2021-01-05 14:50:00,90.59,90.59,90.51,90.52,35533.0,83.3789,83.3789,83.3053,83.3145,35533.0
2021-01-05 14:55:00,90.53,90.53,90.46,90.46,36245.0,83.3237,83.3237,83.2592,83.2592,36245.0
2021-01-05 15:00:00,90.46,90.52,90.44,90.52,18397.0,83.2592,83.3145,83.2408,83.3145,18397.0
2021-01-05 15:05:00,90.52,90.52,90.48,90.52,7381.0,83.3145,83.3145,83.2777,83.3145,7381.0
2021-01-05 15:10:00,90.51,90.51,90.48,90.5,7044.0,83.3053,83.3053,83.2777,83.2961,7044.0
2021-01-05 15:15:00,90.51,90.51,90.45,90.5,16045.0,83.3053,83.3053,83.25,83.2961,16045.0
2021-01-05 15:20:00,90.51,90.51,90.44,90.46,16886.0,83.3053,83.3053,83.2408,83.2592,16886.0
2021-01-05 15:25:00,90.46,90.51,90.45,90.5,42048.0,83.2592,83.3053,83.25,83.2961,42048.0
2021-01-05 15:30:00,90.49,90.51,90.46,90.5,81058.0,83.2869,83.3053,83.2592,83.2961,81058.0
2021-01-05 15:35:00,90.51,90.55,90.5,90.51,72977.0,83.3053,83.3421,83.2961,83.3053,72977.0
2021-01-05 15:40:00,90.51,90.59,90.49,90.58,54746.0,83.3053,83.3789,83.2869,83.3697,54746.0
2021-01-05 15:45:00,90.58,90.62,90.57,90.61,87186.0,83.3697,83.4065,83.3605,83.3973,87186.0
2021-01-05 15:50:00,90.61,90.62,90.57,90.58,152814.0,83.3973,83.4065,83.3605,83.3697,152814.0
2021-01-05 15:55:00,90.59,90.61,90.44,90.52,411567.0,83.3789,83.3973,83.2408,83.3145,411567.0
2021-01-06 09:30:00,89.33,89.39,89.12,89.17,185571.0,82.2192,82.2744,82.0259,82.0719,185571.0
2021-01-06 09:35:00,89.16,89.47,89.15,89.47,128858.0,82.0627,82.348,82.0535,82.348,128858.0
2021-01-06 09:40:00,89.47,89.65,89.39,89.65,90335.0,82.348,82.5137,82.2744,82.5137,90335.0
2021-01-06 09:45:00,89.65,89.84,89.59,89.83,93496.0,82.5137,82.6886,82.4585,82.6794,93496.0
2021-01-06 09:50:00,89.83,89.92,89.79,89.91,84538.0,82.6794,82.7622,82.6426,82.753,84538.0
2021-01-06 09:55:00,89.91,89.93,89.81,89.82,123410.0,82.753,82.7714,82.661,82.6702,123410.0
2021-01-06 10:00:00,89.82,89.93,89.79,89.88,101791.0,82.6702,82.7714,82.6426,82.7254,101791.0
2021-01-06 10:05:00,89.88,89.99,89.83,89.98,72762.0,82.7254,82.8267,82.6794,82.8175,72762.0
2021-01-06 10:10:00,89.98,90.04,89.91,89.97,98441.0,82.8175,82.8727,82.753,82.8082,98441.0
2021-01-06 10:15:00,89.97,90.03,89.95,90.02,45088.0,82.8082,82.8635,82.7898,82.8543,45088.0
2021-01-06 10:20:00,90.03,90.04,89.96,90.03,65031.0,82.8635,82.8727,82.799,82.8635,65031.0
2021-01-06 10:25:00,90.02,90.1,89.97,90.02,74359.0,82.8543,82.9279,82.8082,82.8543,74359.0
2021-01-06 10:30:00,90.03,90.12,90.02,90.09,60598.0,82.8635,82.9463,82.8543,82.9187,60598.0
2021-01-06 10:35:00,90.08,90.14,90.05,90.09,78958.0,82.9095,82.9647,82.8819,82.9187,78958.0
2021-01-06 10:40:00,90.09,90.1,90.0,90.08,75655.0,82.9187,82.9279,82.8359,82.9095,75655.0
2021-01-06 10:45:00,90.07,90.09,89.99,90.03,64007.0,82.9003,82.9187,82.8267,82.8635,64007.0
2021-01-06 10:50:00,90.03,90.09,90.0,90.0,54189.0,82.8635,82.9187,82.8359,82.8359,54189.0
2021-01-06 10:55:00,90.01,90.04,89.96,90.04,102344.0,82.8451,82.8727,82.799,82.8727,102344.0
2021-01-06 11:00:00,90.04,90.07,90.03,90.06,50988.0,82.8727,82.9003,82.8635,82.8911,50988.0
2021-01-06 11:05:00,90.07,90.08,89.99,90.04,66067.0,82.9003,82.9095,82.8267,82.8727,66067.0
2021-01-06 11:10:00,90.03,90.06,89.98,90.04,68713.0,82.8635,82.8911,82.8175,82.8727,68713.0
2021-01-06 11:15:00,90.03,90.09,90.03,90.08,42001.0,82.8635,82.9187,82.8635,82.9095,42001.0
2021-01-06 11:20:00,90.09,90.12,90.07,90.1,106480.0,82.9187,82.9463,82.9003,82.9279,106480.0
2021-01-06 11:25:00,90.11,90.17,90.11,90.15,52913.0,82.9371,82.9923,82.9371,82.9739,52913.0
2021-01-06 11:30:00,90.15,90.2,90.14,90.18,78945.0,82.9739,83.0199,82.9647,83.0015,78945.0
2021-01-06 11:35:00,90.18,90.18,90.02,90.03,110560.0,83.0015,83.0015,82.8543,82.8635,110560.0
2021-01-06 11:40:00,90.02,90.12,90.02,90.12,43650.0,82.8543,82.9463,82.8543,82.9463,43650.0
2021-01-06 11:45:00,90.12,90.18,90.1,90.16,96782.0,82.9463,83.0015,82.9279,82.9831,96782.0
2021-01-06 11:50:00,90.16,90.17,90.13,90.15,67253.0,82.9831,82.9923,82.9555,82.9739,67253.0
2021-01-06 11:55:00,90.15,90.2,90.12,90.15,50507.0,82.9739,83.0199,82.9463,82.9739,50507.0
2021-01-06 12:00:00,90.16,90.22,90.15,90.21,53078.0,82.9831,83.0383,82.9739,83.0291,53078.0
2021-01-06 12:05:00,90.2,90.25,90.19,90.25,33335.0,83.0199,83.066,83.0107,83.066,33335.0
2021-01-06 12:10:00,90.24,90.27,90.23,90.27,38721.0,83.0568,83.0844,83.0476,83.0844,38721.0
2021-01-06 12:15:00,90.27,90.32,90.25,90.28,34232.0,83.0844,83.1304,83.066,83.0936,34232.0
2021-01-06 12:20:00,90.28,90.31,90.27,90.29,42808.0,83.0936,83.1212,83.0844,83.1028,42808.0
2021-01-06 12:25:00,90.3,90.37,90.29,90.37,27185.0,83.112,83.1764,83.1028,83.1764,27185.0
2021-01-06 12:30:00,90.36,90.43,90.36,90.4,20257.0,83.1672,83.2316,83.1672,83.204,20257.0
2021-01-06 12:35:00,90.4,90.43,90.39,90.41,27768.0,83.204,83.2316,83.1948,83.2132,27768.0
2021-01-06 12:40:00,90.42,90.46,90.42,90.46,20257.0,83.2224,83.2592,83.2224,83.2592,20257.0
2021-01-06 12:45:00,90.45,90.48,90.41,90.48,47852.0,83.25,83.2777,83.2132,83.2777,47852.0
2021-01-06 12:50:00,90.48,90.54,90.47,90.54,23016.0,83.2777,83.3329,83.2684,83.3329,23016.0
2021-01-06 12:55:00,90.53,90.56,90.53,90.56,38549.0,83.3237,83.3513,83.3237,83.3513,38549.0
2021-01-06 13:00:00,90.56,90.59,90.54,90.56,36192.0,83.3513,83.3789,83.3329,83.3513,36192.0
2021-01-06 13:05:00,90.56,90.58,90.54,90.58,25131.0,83.3513,83.3697,83.3329,83.3697,25131.0
2021-01-06 13:10:00,90.59,90.67,90.59,90.67,42901.0,83.3789,83.4525,83.3789,83.4525,42901.0
2021-01-06 13:15:00,90.68,90.74,90.66,90.66,46554.0,83.4617,83.517,83.4433,83.4433,46554.0
2021-01-06 13:20:00,90.66,90.68,90.59,90.67,67077.0,83.4433,83.4617,83.3789,83.4525,67077.0
2021-01-06 13:25:00,90.68,90.74,90.67,90.72,49263.0,83.4617,83.517,83.4525,83.4985,49263.0
2021-01-06 13:30:00,90.72,90.75,90.71,90.72,35581.0,83.4985,83.5262,83.4893,83.4985,35581.0
2021-01-06 13:35:00,90.72,90.76,90.69,90.75,31418.0,83.4985,83.5354,83.4709,83.5262,31418.0
2021-01-06 13:40:00,90.75,90.85,90.75,90.83,23342.0,83.5262,83.6182,83.5262,83.5998,23342.0
2021-01-06 13:45:00,90.84,90.87,90.84,90.84,18273.0,83.609,83.6366,83.609,83.609,18273.0
2021-01-06 13:50:00,90.84,90.87,90.84,90.85,23042.0,83.609,83.6366,83.609,83.6182,23042.0
2021-01-06 13:55:00,90.85,90.86,90.81,90.83,20100.0,83.6182,83.6274,83.5814,83.5998,20100.0
2021-01-06 14:00:00,90.84,90.89,90.83,90.87,23468.0,83.609,83.655,83.5998,83.6366,23468.0
2021-01-06 14:05:00,90.86,90.89,90.85,90.86,45668.0,83.6274,83.655,83.6182,83.6274,45668.0
2021-01-06 14:10:00,90.85,90.87,90.83,90.83,28308.0,83.6182,83.6366,83.5998,83.5998,28308.0
2021-01-06 14:15:00,90.83,90.85,90.62,90.68,75150.0,83.5998,83.6182,83.4065,83.4617,75150.0
2021-01-06 14:20:00,90.68,90.74,90.44,90.45,92719.0,83.4617,83.517,83.2408,83.25,92719.0
2021-01-06 14:25:00,90.48,90.56,90.13,90.26,289019.0,83.2777,83.3513,82.9555,83.0752,289019.0
2021-01-06 14:30:00,90.24,90.49,90.23,90.32,79910.0,83.0568,83.2869,83.0476,83.1304,79910.0
2021-01-06 14:35:00,90.32,90.33,90.09,90.24,77803.0,83.1304,83.1396,82.9187,83.0568,77803.0
2021-01-06 14:40:00,90.23,90.39,90.16,90.3,56498.0,83.0476,83.1948,82.9831,83.112,56498.0
2021-01-06 14:45:00,90.3,90.32,90.11,90.13,58715.0,83.112,83.1304,82.9371,82.9555,58715.0
2021-01-06 14:50:00,90.14,90.27,90.06,90.27,74998.0,82.9647,83.0844,82.8911,83.0844,74998.0
2021-01-06 14:55:00,90.26,90.4,90.25,90.38,62252.0,83.0752,83.204,83.066,83.1856,62252.0
2021-01-06 15:00:00,90.38,90.38,90.26,90.3,41795.0,83.1856,83.1856,83.0752,83.112,41795.0
2021-01-06 15:05:00,90.32,90.4,90.32,90.35,42052.0,83.1304,83.204,83.1304,83.158,42052.0
2021-01-06 15:10:00,90.36,90.49,90.33,90.44,86963.0,83.1672,83.2869,83.1396,83.2408,86963.0
2021-01-06 15:15:00,90.43,90.49,90.4,90.49,27597.0,83.2316,83.2869,83.204,83.2869,27597.0
2021-01-06 15:20:00,90.5,90.5,90.31,90.31,77744.0,83.2961,83.2961,83.1212,83.1212,77744.0
2021-01-06 15:25:00,90.31,90.47,90.26,90.46,67047.0,83.1212,83.2684,83.0752,83.2592,67047.0
2021-01-06 15:30:00,90.46,90.5,90.29,90.4,96004.0,83.2592,83.2961,83.1028,83.204,96004.0
2021-01-06 15:35:00,90.39,90.41,90.35,90.4,80184.0,83.1948,83.2132,83.158,83.204,80184.0
2021-01-06 15:40:00,90.39,90.52,90.38,90.47,156939.0,83.1948,83.3145,83.1856,83.2684,156939.0
2021-01-06 15:45:00,90.47,90.49,90.38,90.43,84331.0,83.2684,83.2869,83.1856,83.2316,84331.0
2021-01-06 15:50:00,90.44,90.44,90.27,90.37,146906.0,83.2408,83.2408,83.0844,83.1764,146906.0
2021-01-06 15:55:00,90.37,90.41,90.27,90.4,205663.0,83.1764,83.2132,83.0844,83.204,205663.0
2021-01-07 09:30:00,91.2,91.33,91.07,91.16,256816.0,83.9403,84.06,83.8207,83.9035,256816.0
2021-01-07 09:35:00,91.16,91.24,91.12,91.13,107996.0,83.9035,83.9772,83.8667,83.8759,107996.0
2021-01-07 09:40:00,91.13,91.16,91.05,91.11,69835.0,83.8759,83.9035,83.8023,83.8575,69835.0
2021-01-07 09:45:00,91.11,91.12,91.02,91.07,90489.0,83.8575,83.8667,83.7747,83.8207,90489.0
2021-01-07 09:50:00,91.06,91.16,91.05,91.16,73084.0,83.8115,83.9035,83.8023,83.9035,73084.0
2021-01-07 09:55:00,91.15,91.29,91.15,91.26,57681.0,83.8943,84.0232,83.8943,83.9956,57681.0
2021-01-07 10:00:00,91.27,91.35,91.21,91.33,138691.0,84.0048,84.0784,83.9495,84.06,138691.0
2021-01-07 10:05:00,91.33,91.34,91.2,91.22,125297.0,84.06,84.0692,83.9403,83.9587,125297.0
2021-01-07 10:10:00,91.23,91.25,91.16,91.2,35775.0,83.9679,83.9864,83.9035,83.9403,35775.0
2021-01-07 10:15:00,91.2,91.22,91.16,91.18,182274.0,83.9403,83.9587,83.9035,83.9219,182274.0
2021-01-07 10:20:00,91.18,91.3,91.17,91.27,82667.0,83.9219,84.0324,83.9127,84.0048,82667.0
2021-01-07 10:25:00,91.26,91.37,91.25,91.34,63858.0,83.9956,84.0968,83.9864,84.0692,63858.0
2021-01-07 10:30:00,91.35,91.45,91.34,91.44,55881.0,84.0784,84.1704,84.0692,84.1612,55881.0
2021-01-07 10:35:00,91.44,91.55,91.43,91.53,70684.0,84.1612,84.2625,84.152,84.2441,70684.0
2021-01-07 10:40:00,91.53,91.57,91.51,91.55,88101.0,84.2441,84.2809,84.2257,84.2625,88101.0
2021-01-07 10:45:00,91.55,91.63,91.54,91.63,60475.0,84.2625,84.3361,84.2533,84.3361,60475.0
2021-01-07 10:50:00,91.63,91.65,91.59,91.63,72514.0,84.3361,84.3545,84.2993,84.3361,72514.0
2021-01-07 10:55:00,91.64,91.66,91.61,91.63,18908.0,84.3453,84.3637,84.3177,84.3361,18908.0
2021-01-07 11:00:00,91.64,91.72,91.63,91.64,18272.0,84.3453,84.4189,84.3361,84.3453,18272.0
2021-01-07 11:05:00,91.65,91.69,91.62,91.64,96261.0,84.3545,84.3913,84.3269,84.3453,96261.0
2021-01-07 11:10:00,91.64,91.68,91.56,91.68,37961.0,84.3453,84.3821,84.2717,84.3821,37961.0
2021-01-07 11:15:00,91.68,91.7,91.66,91.67,29768.0,84.3821,84.4005,84.3637,84.3729,29768.0
2021-01-07 11:20:00,91.67,91.72,91.66,91.7,19675.0,84.3729,84.4189,84.3637,84.4005,19675.0
2021-01-07 11:25:00,91.7,91.71,91.66,91.69,93908.0,84.4005,84.4097,84.3637,84.3913,93908.0
2021-01-07 11:30:00,91.7,91.83,91.7,91.8,69995.0,84.4005,84.5202,84.4005,84.4926,69995.0
2021-01-07 11:35:00,91.79,91.86,91.78,91.83,60549.0,84.4834,84.5478,84.4742,84.5202,60549.0
2021-01-07 11:40:00,91.84,91.85,91.81,91.84,9836.0,84.5294,84.5386,84.5018,84.5294,9836.0
2021-01-07 11:45:00,91.86,91.86,91.78,91.8,35050.0,84.5478,84.5478,84.4742,84.4926,35050.0
2021-01-07 11:50:00,91.79,91.8,91.66,91.67,57600.0,84.4834,84.4926,84.3637,84.3729,57600.0
2021-01-07 11:55:00,91.67,91.69,91.52,91.67,92304.0,84.3729,84.3913,84.2349,84.3729,92304.0
2021-01-07 12:00:00,91.69,91.69,91.64,91.66,13419.0,84.3913,84.3913,84.3453,84.3637,13419.0
2021-01-07 12:05:00,91.66,91.67,91.62,91.64,13811.0,84.3637,84.3729,84.3269,84.3453,13811.0
2021-01-07 12:10:00,91.65,91.66,91.62,91.62,20677.0,84.3545,84.3637,84.3269,84.3269,20677.0
2021-01-07 12:15:00,91.63,91.67,91.62,91.66,8602.0,84.3361,84.3729,84.3269,84.3637,8602.0
2021-01-07 12:20:00,91.65,91.66,91.6,91.61,5980.0,84.3545,84.3637,84.3085,84.3177,5980.0
2021-01-07 12:25:00,91.6,91.6,91.56,91.59,12895.0,84.3085,84.3085,84.2717,84.2993,12895.0
2021-01-07 12:30:00,91.61,91.69,91.6,91.69,42995.0,84.3177,84.3913,84.3085,84.3913,42995.0
2021-01-07 12:35:00,91.68,91.72,91.67,91.7,36156.0,84.3821,84.4189,84.3729,84.4005,36156.0
2021-01-07 12:40:00,91.7,91.71,91.68,91.69,36257.0,84.4005,84.4097,84.3821,84.3913,36257.0
2021-01-07 12:45:00,91.7,91.73,91.69,91.72,38346.0,84.4005,84.4281,84.3913,84.4189,38346.0
2021-01-07 12:50:00,91.72,91.77,91.71,91.75,18563.0,84.4189,84.465,84.4097,84.4466,18563.0
2021-01-07 12:55:00,91.74,91.76,91.69,91.69,8100.0,84.4374,84.4558,84.3913,84.3913,8100.0
2021-01-07 13:00:00,91.71,91.72,91.66,91.68,6484.0,84.4097,84.4189,84.3637,84.3821,6484.0
2021-01-07 13:05:00,91.68,91.68,91.58,91.59,15716.0,84.3821,84.3821,84.2901,84.2993,15716.0
2021-01-07 13:10:00,91.6,91.67,91.6,91.67,11795.0,84.3085,84.3729,84.3085,84.3729,11795.0
2021-01-07 13:15:00,91.67,91.73,91.67,91.7,30880.0,84.3729,84.4281,84.3729,84.4005,30880.0
2021-01-07 13:20:00,91.72,91.72,91.68,91.7,6308.0,84.4189,84.4189,84.3821,84.4005,6308.0
2021-01-07 13:25:00,91.69,91.69,91.62,91.63,8362.0,84.3913,84.3913,84.3269,84.3361,8362.0
2021-01-07 13:30:00,91.63,91.72,91.62,91.71,14729.0,84.3361,84.4189,84.3269,84.4097,14729.0
2021-01-07 13:35:00,91.7,91.77,91.69,91.77,71849.0,84.4005,84.465,84.3913,84.465,71849.0
2021-01-07 13:40:00,91.77,91.81,91.75,91.8,21942.0,84.465,84.5018,84.4466,84.4926,21942.0
2021-01-07 13:45:00,91.8,91.8,91.73,91.73,14640.0,84.4926,84.4926,84.4281,84.4281,14640.0
2021-01-07 13:50:00,91.75,91.79,91.74,91.78,12382.0,84.4466,84.4834,84.4374,84.4742,12382.0
2021-01-07 13:55:00,91.78,91.81,91.77,91.81,24486.0,84.4742,84.5018,84.465,84.5018,24486.0
2021-01-07 14:00:00,91.82,91.86,91.8,91.84,36742.0,84.511,84.5478,84.4926,84.5294,36742.0
2021-01-07 14:05:00,91.84,91.87,91.84,91.87,16044.0,84.5294,84.557,84.5294,84.557,16044.0
2021-01-07 14:10:00,91.87,91.88,91.85,91.87,16826.0,84.557,84.5662,84.5386,84.557,16826.0
2021-01-07 14:15:00,91.88,91.97,91.87,91.97,92238.0,84.5662,84.649,84.557,84.649,92238.0
2021-01-07 14:20:00,91.97,91.99,91.93,91.95,63396.0,84.649,84.6675,84.6122,84.6306,63396.0
2021-01-07 14:25:00,91.95,91.96,91.87,91.9,25631.0,84.6306,84.6398,84.557,84.5846,25631.0
2021-01-07 14:30:00,91.91,91.96,91.91,91.96,18975.0,84.5938,84.6398,84.5938,84.6398,18975.0
2021-01-07 14:35:00,91.96,91.98,91.95,91.96,26083.0,84.6398,84.6582,84.6306,84.6398,26083.0
2021-01-07 14:40:00,91.96,92.0,91.95,91.99,10949.0,84.6398,84.6767,84.6306,84.6675,10949.0
2021-01-07 14:45:00,91.99,91.99,91.96,91.97,17039.0,84.6675,84.6675,84.6398,84.649,17039.0
2021-01-07 14:50:00,91.97,92.0,91.96,92.0,32662.0,84.649,84.6767,84.6398,84.6767,32662.0
2021-01-07 14:55:00,92.0,92.02,91.97,92.01,28027.0,84.6767,84.6951,84.649,84.6859,28027.0
2021-01-07 15:00:00,92.02,92.05,92.01,92.04,19839.0,84.6951,84.7227,84.6859,84.7135,19839.0
2021-01-07 15:05:00,92.05,92.06,92.02,92.02,26109.0,84.7227,84.7319,84.6951,84.6951,26109.0
2021-01-07 15:10:00,92.02,92.02,91.94,91.98,43278.0,84.6951,84.6951,84.6214,84.6582,43278.0
2021-01-07 15:15:00,91.98,92.01,91.97,92.01,16579.0,84.6582,84.6859,84.649,84.6859,16579.0
2021-01-07 15:20:00,92.01,92.07,92.0,92.07,16607.0,84.6859,84.7411,84.6767,84.7411,16607.0
2021-01-07 15:25:00,92.07,92.08,92.05,92.05,23178.0,84.7411,84.7503,84.7227,84.7227,23178.0
2021-01-07 15:30:00,92.05,92.07,92.0,92.02,95814.0,84.7227,84.7411,84.6767,84.6951,95814.0
2021-01-07 15:35:00,92.02,92.04,92.0,92.04,24790.0,84.6951,84.7135,84.6767,84.7135,24790.0
2021-01-07 15:40:00,92.04,92.06,92.02,92.05,66834.0,84.7135,84.7319,84.6951,84.7227,66834.0
2021-01-07 15:45:00,92.06,92.08,92.06,92.07,46528.0,84.7319,84.7503,84.7319,84.7411,46528.0
2021-01-07 15:50:00,92.08,92.08,91.98,91.98,186363.0,84.7503,84.7503,84.6582,84.6582,186363.0
2021-01-07 15:55:00,91.99,92.12,91.91,92.09,324471.0,84.6675,84.7871,84.5938,84.7595,324471.0
2021-01-08 09:30:00,95.53,95.92,95.53,95.92,374935.0,87.9257,88.2846,87.9257,88.2846,374935.0
2021-01-08 09:35:00,95.92,96.06,95.8,95.82,277751.0,88.2846,88.4135,88.1742,88.1926,277751.0
2021-01-08 09:40:00,95.83,96.03,95.82,95.94,95451.0,88.2018,88.3859,88.1926,88.303,95451.0
2021-01-08 09:45:00,95.93,95.93,95.64,95.68,111341.0,88.2938,88.2938,88.0269,88.0637,111341.0
2021-01-08 09:50:00,95.69,95.71,95.61,95.66,75132.0,88.0729,88.0913,87.9993,88.0453,75132.0
2021-01-08 09:55:00,95.66,95.67,95.6,95.64,43655.0,88.0453,88.0545,87.9901,88.0269,43655.0
2021-01-08 10:00:00,95.65,95.8,95.65,95.78,54233.0,88.0361,88.1742,88.0361,88.1558,54233.0
2021-01-08 10:05:00,95.79,95.8,95.69,95.76,47249.0,88.165,88.1742,88.0729,88.1374,47249.0
2021-01-08 10:10:00,95.75,95.81,95.71,95.71,52796.0,88.1282,88.1834,88.0913,88.0913,52796.0
2021-01-08 10:15:00,95.71,95.76,95.67,95.73,59159.0,88.0913,88.1374,88.0545,88.1097,59159.0
2021-01-08 10:20:00,95.73,95.73,95.41,95.42,68755.0,88.1097,88.1097,87.8152,87.8244,68755.0
2021-01-08 10:25:00,95.41,95.44,95.21,95.21,74766.0,87.8152,87.8428,87.6311,87.6311,74766.0
2021-01-08 10:30:00,95.21,95.42,95.2,95.38,63350.0,87.6311,87.8244,87.6219,87.7876,63350.0
2021-01-08 10:35:00,95.37,95.41,95.31,95.36,91616.0,87.7784,87.8152,87.7232,87.7692,91616.0
2021-01-08 10:40:00,95.35,95.52,95.35,95.51,86686.0,87.76,87.9165,87.76,87.9073,86686.0
2021-01-08 10:45:00,95.51,95.55,95.46,95.54,54123.0,87.9073,87.9441,87.8612,87.9349,54123.0
2021-01-08 10:50:00,95.54,95.64,95.53,95.64,73471.0,87.9349,88.0269,87.9257,88.0269,73471.0
2021-01-08 10:55:00,95.64,95.83,95.62,95.83,100250.0,88.0269,88.2018,88.0085,88.2018,100250.0
2021-01-08 11:00:00,95.83,95.92,95.78,95.9,93988.0,88.2018,88.2846,88.1558,88.2662,93988.0
2021-01-08 11:05:00,95.9,95.9,95.8,95.83,59188.0,88.2662,88.2662,88.1742,88.2018,59188.0
2021-01-08 11:10:00,95.83,95.84,95.69,95.72,33843.0,88.2018,88.211,88.0729,88.1005,33843.0
2021-01-08 11:15:00,95.71,95.71,95.59,95.7,52762.0,88.0913,88.0913,87.9809,88.0821,52762.0
2021-01-08 11:20:00,95.7,95.75,95.65,95.73,70092.0,88.0821,88.1282,88.0361,88.1097,70092.0
2021-01-08 11:25:00,95.72,95.73,95.66,95.68,60470.0,88.1005,88.1097,88.0453,88.0637,60470.0
2021-01-08 11:30:00,95.68,95.75,95.62,95.75,60651.0,88.0637,88.1282,88.0085,88.1282,60651.0
2021-01-08 11:35:00,95.75,95.75,95.67,95.68,43449.0,88.1282,88.1282,88.0545,88.0637,43449.0
2021-01-08 11:40:00,95.68,95.71,95.57,95.59,72403.0,88.0637,88.0913,87.9625,87.9809,72403.0
2021-01-08 11:45:00,95.58,95.6,95.55,95.57,50601.0,87.9717,87.9901,87.9441,87.9625,50601.0
2021-01-08 11:50:00,95.58,95.63,95.52,95.62,49543.0,87.9717,88.0177,87.9165,88.0085,49543.0
2021-01-08 11:55:00,95.63,95.66,95.59,95.63,39151.0,88.0177,88.0453,87.9809,88.0177,39151.0
2021-01-08 12:00:00,95.64,95.64,95.4,95.41,58484.0,88.0269,88.0269,87.806,87.8152,58484.0
2021-01-08 12:05:00,95.4,95.55,95.36,95.55,46684.0,87.806,87.9441,87.7692,87.9441,46684.0
2021-01-08 12:10:00,95.55,95.66,95.51,95.65,25532.0,87.9441,88.0453,87.9073,88.0361,25532.0
2021-01-08 12:15:00,95.66,95.71,95.65,95.65,30480.0,88.0453,88.0913,88.0361,88.0361,30480.0
2021-01-08 12:20:00,95.66,95.68,95.63,95.64,21049.0,88.0453,88.0637,88.0177,88.0269,21049.0
2021-01-08 12:25:00,95.65,95.69,95.64,95.67,23194.0,88.0361,88.0729,88.0269,88.0545,23194.0
2021-01-08 12:30:00,95.68,95.7,95.65,95.67,42275.0,88.0637,88.0821,88.0361,88.0545,42275.0
2021-01-08 12:35:00,95.68,95.69,95.63,95.63,21240.0,88.0637,88.0729,88.0177,88.0177,21240.0
2021-01-08 12:40:00,95.63,95.66,95.56,95.59,24599.0,88.0177,88.0453,87.9533,87.9809,24599.0
2021-01-08 12:45:00,95.59,95.6,95.4,95.43,33793.0,87.9809,87.9901,87.806,87.8336,33793.0
2021-01-08 12:50:00,95.43,95.5,95.43,95.48,17398.0,87.8336,87.8981,87.8336,87.8796,17398.0
2021-01-08 12:55:00,95.49,95.51,95.43,95.49,43243.0,87.8888,87.9073,87.8336,87.8888,43243.0
2021-01-08 13:00:00,95.48,95.48,95.37,95.39,17257.0,87.8796,87.8796,87.7784,87.7968,17257.0
2021-01-08 13:05:00,95.4,95.43,95.37,95.38,29359.0,87.806,87.8336,87.7784,87.7876,29359.0
2021-01-08 13:10:00,95.39,95.45,95.34,95.35,18909.0,87.7968,87.852,87.7508,87.76,18909.0
2021-01-08 13:15:00,95.36,95.36,95.13,95.13,27967.0,87.7692,87.7692,87.5575,87.5575,27967.0
2021-01-08 13:20:00,95.13,95.14,94.97,95.02,244665.0,87.5575,87.5667,87.4102,87.4563,244665.0
2021-01-08 13:25:00,95.02,95.13,95.02,95.08,49177.0,87.4563,87.5575,87.4563,87.5115,49177.0
2021-01-08 13:30:00,95.08,95.08,94.92,94.93,26395.0,87.5115,87.5115,87.3642,87.3734,26395.0
2021-01-08 13:35:00,94.93,94.98,94.84,94.92,45587.0,87.3734,87.4194,87.2906,87.3642,45587.0
2021-01-08 13:40:00,94.93,94.94,94.8,94.93,83757.0,87.3734,87.3826,87.2538,87.3734,83757.0
2021-01-08 13:45:00,94.93,94.99,94.92,94.98,60134.0,87.3734,87.4286,87.3642,87.4194,60134.0
2021-01-08 13:50:00,94.98,95.15,94.97,95.14,33113.0,87.4194,87.5759,87.4102,87.5667,33113.0
2021-01-08 13:55:00,95.15,95.21,95.1,95.17,28507.0,87.5759,87.6311,87.5299,87.5943,28507.0
2021-01-08 14:00:00,95.17,95.28,95.17,95.26,28692.0,87.5943,87.6956,87.5943,87.6772,28692.0
2021-01-08 14:05:00,95.25,95.35,95.24,95.31,32709.0,87.668,87.76,87.6587,87.7232,32709.0
2021-01-08 14:10:00,95.31,95.39,95.29,95.34,22371.0,87.7232,87.7968,87.7048,87.7508,22371.0
2021-01-08 14:15:00,95.34,95.42,95.33,95.38,33967.0,87.7508,87.8244,87.7416,87.7876,33967.0
2021-01-08 14:20:00,95.37,95.42,95.35,95.4,19890.0,87.7784,87.8244,87.76,87.806,19890.0
2021-01-08 14:25:00,95.4,95.47,95.38,95.46,31032.0,87.806,87.8704,87.7876,87.8612,31032.0
2021-01-08 14:30:00,95.46,95.54,95.46,95.54,49052.0,87.8612,87.9349,87.8612,87.9349,49052.0
2021-01-08 14:35:00,95.54,95.65,95.53,95.63,45162.0,87.9349,88.0361,87.9257,88.0177,45162.0
2021-01-08 14:40:00,95.63,95.66,95.54,95.56,62631.0,88.0177,88.0453,87.9349,87.9533,62631.0
2021-01-08 14:45:00,95.57,95.68,95.56,95.68,40502.0,87.9625,88.0637,87.9533,88.0637,40502.0
2021-01-08 14:50:00,95.68,95.81,95.68,95.77,48214.0,88.0637,88.1834,88.0637,88.1466,48214.0
2021-01-08 14:55:00,95.77,95.87,95.75,95.87,25909.0,88.1466,88.2386,88.1282,88.2386,25909.0
2021-01-08 15:00:00,95.87,96.01,95.87,95.95,43547.0,88.2386,88.3675,88.2386,88.3122,43547.0
2021-01-08 15:05:00,95.95,96.04,95.9,96.03,46389.0,88.3122,88.3951,88.2662,88.3859,46389.0
2021-01-08 15:10:00,96.03,96.05,95.97,96.04,63489.0,88.3859,88.4043,88.3306,88.3951,63489.0
2021-01-08 15:15:00,96.04,96.07,95.99,96.05,48727.0,88.3951,88.4227,88.349,88.4043,48727.0
2021-01-08 15:20:00,96.05,96.07,95.98,95.98,42330.0,88.4043,88.4227,88.3398,88.3398,42330.0
2021-01-08 15:25:00,95.98,96.06,95.97,96.05,50047.0,88.3398,88.4135,88.3306,88.4043,50047.0
2021-01-08 15:30:00,96.06,96.07,95.98,96.07,50666.0,88.4135,88.4227,88.3398,88.4227,50666.0
2021-01-08 15:35:00,96.06,96.09,96.04,96.06,40722.0,88.4135,88.4411,88.3951,88.4135,40722.0
2021-01-08 15:40:00,96.06,96.09,96.04,96.06,67680.0,88.4135,88.4411,88.3951,88.4135,67680.0
2021-01-08 15:45:00,96.05,96.09,96.04,96.06,66726.0,88.4043,88.4411,88.3951,88.4135,66726.0
2021-01-08 15:50:00,96.07,96.1,96.03,96.09,120553.0,88.4227,88.4503,88.3859,88.4411,120553.0
2021-01-08 15:55:00,96.09,96.3,96.05,96.2,359726.0,88.4411,88.6344,88.4043,88.5423,359726.0
2021-01-11 09:30:00,94.7,95.05,94.65,94.84,300312.0,87.1617,87.4839,87.1157,87.2906,300312.0
2021-01-11 09:35:00,94.84,94.86,94.65,94.82,210645.0,87.2906,87.309,87.1157,87.2722,210645.0
2021-01-11 09:40:00,94.81,94.86,94.74,94.85,87404.0,87.263,87.309,87.1985,87.2998,87404.0
2021-01-11 09:45:00,94.85,94.97,94.75,94.75,94705.0,87.2998,87.4102,87.2078,87.2078,94705.0
2021-01-11 09:50:00,94.73,94.83,94.67,94.82,101739.0,87.1893,87.2814,87.1341,87.2722,101739.0
2021-01-11 09:55:00,94.82,95.02,94.81,94.98,91412.0,87.2722,87.4563,87.263,87.4194,91412.0
2021-01-11 10:00:00,94.97,95.02,94.87,95.0,85942.0,87.4102,87.4563,87.3182,87.4379,85942.0
2021-01-11 10:05:00,95.0,95.07,94.99,95.05,63851.0,87.4379,87.5023,87.4286,87.4839,63851.0
2021-01-11 10:10:00,95.05,95.05,94.94,94.99,73959.0,87.4839,87.4839,87.3826,87.4286,73959.0
2021-01-11 10:15:00,94.98,95.07,94.92,95.05,38872.0,87.4194,87.5023,87.3642,87.4839,38872.0
2021-01-11 10:20:00,95.05,95.11,95.03,95.1,43200.0,87.4839,87.5391,87.4655,87.5299,43200.0
2021-01-11 10:25:00,95.11,95.17,95.1,95.12,54998.0,87.5391,87.5943,87.5299,87.5483,54998.0
2021-01-11 10:30:00,95.12,95.22,95.07,95.22,58331.0,87.5483,87.6403,87.5023,87.6403,58331.0
2021-01-11 10:35:00,95.22,95.23,95.14,95.2,65744.0,87.6403,87.6495,87.5667,87.6219,65744.0
2021-01-11 10:40:00,95.2,95.26,95.2,95.23,54458.0,87.6219,87.6772,87.6219,87.6495,54458.0
2021-01-11 10:45:00,95.23,95.23,95.06,95.06,67652.0,87.6495,87.6495,87.4931,87.4931,67652.0
2021-01-11 10:50:00,95.06,95.2,95.05,95.09,36858.0,87.4931,87.6219,87.4839,87.5207,36858.0
2021-01-11 10:55:00,95.1,95.24,95.09,95.24,24626.0,87.5299,87.6587,87.5207,87.6587,24626.0
2021-01-11 11:00:00,95.23,95.29,95.22,95.23,29015.0,87.6495,87.7048,87.6403,87.6495,29015.0
2021-01-11 11:05:00,95.24,95.27,95.15,95.15,30447.0,87.6587,87.6864,87.5759,87.5759,30447.0
2021-01-11 11:10:00,95.16,95.16,95.0,95.08,34985.0,87.5851,87.5851,87.4379,87.5115,34985.0
2021-01-11 11:15:00,95.08,95.2,95.08,95.19,41389.0,87.5115,87.6219,87.5115,87.6127,41389.0
2021-01-11 11:20:00,95.19,95.35,95.18,95.34,38228.0,87.6127,87.76,87.6035,87.7508,38228.0
2021-01-11 11:25:00,95.34,95.44,95.31,95.44,69571.0,87.7508,87.8428,87.7232,87.8428,69571.0
2021-01-11 11:30:00,95.43,95.44,95.36,95.36,31153.0,87.8336,87.8428,87.7692,87.7692,31153.0
2021-01-11 11:35:00,95.37,95.37,95.3,95.33,27826.0,87.7784,87.7784,87.714,87.7416,27826.0
2021-01-11 11:40:00,95.33,95.39,95.31,95.38,59186.0,87.7416,87.7968,87.7232,87.7876,59186.0
2021-01-11 11:45:00,95.38,95.4,95.3,95.34,19263.0,87.7876,87.806,87.714,87.7508,19263.0
2021-01-11 11:50:00,95.33,95.34,95.28,95.29,32617.0,87.7416,87.7508,87.6956,87.7048,32617.0
2021-01-11 11:55:00,95.29,95.37,95.28,95.36,15421.0,87.7048,87.7784,87.6956,87.7692,15421.0
2021-01-11 12:00:00,95.36,95.42,95.35,95.4,14796.0,87.7692,87.8244,87.76,87.806,14796.0
2021-01-11 12:05:00,95.41,95.42,95.34,95.39,12474.0,87.8152,87.8244,87.7508,87.7968,12474.0
2021-01-11 12:10:00,95.39,95.42,95.34,95.37,20050.0,87.7968,87.8244,87.7508,87.7784,20050.0
2021-01-11 12:15:00,95.39,95.42,95.33,95.38,79153.0,87.7968,87.8244,87.7416,87.7876,79153.0
2021-01-11 12:20:00,95.38,95.42,95.38,95.41,40191.0,87.7876,87.8244,87.7876,87.8152,40191.0
2021-01-11 12:25:00,95.4,95.41,95.35,95.35,30165.0,87.806,87.8152,87.76,87.76,30165.0
2021-01-11 12:30:00,95.35,95.41,95.35,95.39,45174.0,87.76,87.8152,87.76,87.7968,45174.0
2021-01-11 12:35:00,95.4,95.41,95.37,95.4,25137.0,87.806,87.8152,87.7784,87.806,25137.0
2021-01-11 12:40:00,95.4,95.41,95.37,95.38,31477.0,87.806,87.8152,87.7784,87.7876,31477.0
2021-01-11 12:45:00,95.37,95.44,95.36,95.44,25917.0,87.7784,87.8428,87.7692,87.8428,25917.0
2021-01-11 12:50:00,95.44,95.53,95.43,95.5,30177.0,87.8428,87.9257,87.8336,87.8981,30177.0
2021-01-11 12:55:00,95.5,95.54,95.46,95.52,11638.0,87.8981,87.9349,87.8612,87.9165,11638.0
2021-01-11 13:00:00,95.52,95.57,95.51,95.55,17967.0,87.9165,87.9625,87.9073,87.9441,17967.0
2021-01-11 13:05:00,95.54,95.61,95.54,95.6,18685.0,87.9349,87.9993,87.9349,87.9901,18685.0
2021-01-11 13:10:00,95.6,95.64,95.59,95.64,26707.0,87.9901,88.0269,87.9809,88.0269,26707.0
2021-01-11 13:15:00,95.64,95.71,95.63,95.69,40901.0,88.0269,88.0913,88.0177,88.0729,40901.0
2021-01-11 13:20:00,95.68,95.68,95.58,95.63,17399.0,88.0637,88.0637,87.9717,88.0177,17399.0
2021-01-11 13:25:00,95.63,95.63,95.56,95.61,23610.0,88.0177,88.0177,87.9533,87.9993,23610.0
2021-01-11 13:30:00,95.62,95.63,95.58,95.59,22504.0,88.0085,88.0177,87.9717,87.9809,22504.0
2021-01-11 13:35:00,95.59,95.62,95.59,95.62,20418.0,87.9809,88.0085,87.9809,88.0085,20418.0
2021-01-11 13:40:00,95.62,95.62,95.56,95.59,58974.0,88.0085,88.0085,87.9533,87.9809,58974.0
2021-01-11 13:45:00,95.59,95.59,95.5,95.52,38342.0,87.9809,87.9809,87.8981,87.9165,38342.0
2021-01-11 13:50:00,95.52,95.55,95.51,95.53,48083.0,87.9165,87.9441,87.9073,87.9257,48083.0
2021-01-11 13:55:00,95.54,95.55,95.5,95.53,35091.0,87.9349,87.9441,87.8981,87.9257,35091.0
2021-01-11 14:00:00,95.53,95.54,95.46,95.53,22813.0,87.9257,87.9349,87.8612,87.9257,22813.0
2021-01-11 14:05:00,95.54,95.57,95.51,95.55,10837.0,87.9349,87.9625,87.9073,87.9441,10837.0
2021-01-11 14:10:00,95.56,95.6,95.55,95.59,24254.0,87.9533,87.9901,87.9441,87.9809,24254.0
2021-01-11 14:15:00,95.59,95.61,95.56,95.56,26892.0,87.9809,87.9993,87.9533,87.9533,26892.0
2021-01-11 14:20:00,95.56,95.57,95.49,95.56,28593.0,87.9533,87.9625,87.8888,87.9533,28593.0
2021-01-11 14:25:00,95.54,95.55,95.46,95.48,74719.0,87.9349,87.9441,87.8612,87.8796,74719.0
2021-01-11 14:30:00,95.48,95.51,95.45,95.49,38905.0,87.8796,87.9073,87.852,87.8888,38905.0
2021-01-11 14:35:00,95.48,95.52,95.46,95.51,16550.0,87.8796,87.9165,87.8612,87.9073,16550.0
2021-01-11 14:40:00,95.5,95.55,95.47,95.5,16785.0,87.8981,87.9441,87.8704,87.8981,16785.0
2021-01-11 14:45:00,95.5,95.51,95.41,95.42,59566.0,87.8981,87.9073,87.8152,87.8244,59566.0
2021-01-11 14:50:00,95.41,95.51,95.38,95.5,89053.0,87.8152,87.9073,87.7876,87.8981,89053.0
2021-01-11 14:55:00,95.49,95.57,95.49,95.54,28861.0,87.8888,87.9625,87.8888,87.9349,28861.0
2021-01-11 15:00:00,95.54,95.59,95.53,95.58,47758.0,87.9349,87.9809,87.9257,87.9717,47758.0
2021-01-11 15:05:00,95.59,95.61,95.5,95.51,42272.0,87.9809,87.9993,87.8981,87.9073,42272.0
2021-01-11 15:10:00,95.51,95.53,95.39,95.41,39770.0,87.9073,87.9257,87.7968,87.8152,39770.0
2021-01-11 15:15:00,95.42,95.48,95.38,95.47,25982.0,87.8244,87.8796,87.7876,87.8704,25982.0
2021-01-11 15:20:00,95.47,95.48,95.3,95.31,60059.0,87.8704,87.8796,87.714,87.7232,60059.0
2021-01-11 15:25:00,95.31,95.35,95.22,95.22,23311.0,87.7232,87.76,87.6403,87.6403,23311.0
2021-01-11 15:30:00,95.22,95.34,95.21,95.33,27976.0,87.6403,87.7508,87.6311,87.7416,27976.0
2021-01-11 15:35:00,95.34,95.43,95.34,95.36,31414.0,87.7508,87.8336,87.7508,87.7692,31414.0
2021-01-11 15:40:00,95.36,95.42,95.36,95.41,49269.0,87.7692,87.8244,87.7692,87.8152,49269.0
2021-01-11 15:45:00,95.41,95.5,95.36,95.39,80916.0,87.8152,87.8981,87.7692,87.7968,80916.0
2021-01-11 15:50:00,95.39,95.52,95.37,95.45,83367.0,87.7968,87.9165,87.7784,87.852,83367.0
2021-01-11 15:55:00,95.45,95.46,95.27,95.31,220411.0,87.852,87.8612,87.6864,87.7232,220411.0
2021-01-12 09:30:00,94.21,94.33,94.14,94.27,73547.0,86.7107,86.8212,86.6463,86.766,73547.0
2021-01-12 09:35:00,94.28,94.34,94.19,94.3,90361.0,86.7752,86.8304,86.6923,86.7936,90361.0
2021-01-12 09:40:00,94.3,94.34,94.26,94.32,64942.0,86.7936,86.8304,86.7568,86.812,64942.0
2021-01-12 09:45:00,94.32,94.34,94.16,94.16,57622.0,86.812,86.8304,86.6647,86.6647,57622.0
2021-01-12 09:50:00,94.15,94.19,93.98,94.17,104354.0,86.6555,86.6923,86.499,86.6739,104354.0
2021-01-12 09:55:00,94.17,94.38,94.17,94.38,60464.0,86.6739,86.8672,86.6739,86.8672,60464.0
2021-01-12 10:00:00,94.36,94.39,94.25,94.34,47058.0,86.8488,86.8764,86.7476,86.8304,47058.0
2021-01-12 10:05:00,94.34,94.42,94.31,94.41,151893.0,86.8304,86.904,86.8028,86.8948,151893.0
2021-01-12 10:10:00,94.4,94.5,94.4,94.5,93806.0,86.8856,86.9777,86.8856,86.9777,93806.0
2021-01-12 10:15:00,94.5,94.62,94.45,94.62,57774.0,86.9777,87.0881,86.9316,87.0881,57774.0
2021-01-12 10:20:00,94.62,94.75,94.61,94.75,28951.0,87.0881,87.2078,87.0789,87.2078,28951.0
2021-01-12 10:25:00,94.75,94.8,94.57,94.58,1171416.0,87.2078,87.2538,87.0421,87.0513,1171416.0
2021-01-12 10:30:00,94.59,94.68,94.59,94.65,25191.0,87.0605,87.1433,87.0605,87.1157,25191.0
2021-01-12 10:35:00,94.65,94.69,94.61,94.69,25415.0,87.1157,87.1525,87.0789,87.1525,25415.0
2021-01-12 10:40:00,94.7,94.71,94.62,94.64,78306.0,87.1617,87.1709,87.0881,87.1065,78306.0
2021-01-12 10:45:00,94.64,94.7,94.64,94.66,59901.0,87.1065,87.1617,87.1065,87.1249,59901.0
2021-01-12 10:50:00,94.67,94.68,94.63,94.65,16703.0,87.1341,87.1433,87.0973,87.1157,16703.0
2021-01-12 10:55:00,94.65,94.68,94.64,94.66,18811.0,87.1157,87.1433,87.1065,87.1249,18811.0
2021-01-12 11:00:00,94.66,94.73,94.62,94.73,34071.0,87.1249,87.1893,87.0881,87.1893,34071.0
2021-01-12 11:05:00,94.73,94.84,94.72,94.84,32860.0,87.1893,87.2906,87.1801,87.2906,32860.0
2021-01-12 11:10:00,94.85,94.85,94.76,94.81,39716.0,87.2998,87.2998,87.217,87.263,39716.0
2021-01-12 11:15:00,94.81,94.83,94.75,94.75,15853.0,87.263,87.2814,87.2078,87.2078,15853.0
2021-01-12 11:20:00,94.76,94.8,94.72,94.74,31530.0,87.217,87.2538,87.1801,87.1985,31530.0
2021-01-12 11:25:00,94.74,94.78,94.73,94.74,29326.0,87.1985,87.2354,87.1893,87.1985,29326.0
2021-01-12 11:30:00,94.76,94.76,94.66,94.68,41868.0,87.217,87.217,87.1249,87.1433,41868.0
2021-01-12 11:35:00,94.67,94.72,94.63,94.7,79337.0,87.1341,87.1801,87.0973,87.1617,79337.0
2021-01-12 11:40:00,94.69,94.69,94.63,94.65,36965.0,87.1525,87.1525,87.0973,87.1157,36965.0
2021-01-12 11:45:00,94.64,94.66,94.62,94.64,21283.0,87.1065,87.1249,87.0881,87.1065,21283.0
2021-01-12 11:50:00,94.64,94.66,94.57,94.59,24272.0,87.1065,87.1249,87.0421,87.0605,24272.0
2021-01-12 11:55:00,94.59,94.66,94.55,94.63,78341.0,87.0605,87.1249,87.0237,87.0973,78341.0
2021-01-12 12:00:00,94.64,94.65,94.58,94.6,23342.0,87.1065,87.1157,87.0513,87.0697,23342.0
2021-01-12 12:05:00,94.58,94.58,94.38,94.38,41433.0,87.0513,87.0513,86.8672,86.8672,41433.0
2021-01-12 12:10:00,94.39,94.39,94.22,94.22,44125.0,86.8764,86.8764,86.7199,86.7199,44125.0
2021-01-12 12:15:00,94.21,94.38,94.15,94.38,50254.0,86.7107,86.8672,86.6555,86.8672,50254.0
2021-01-12 12:20:00,94.35,94.36,94.27,94.29,20290.0,86.8396,86.8488,86.766,86.7844,20290.0
2021-01-12 12:25:00,94.29,94.43,94.28,94.43,24898.0,86.7844,86.9132,86.7752,86.9132,24898.0
2021-01-12 12:30:00,94.43,94.43,94.21,94.25,18841.0,86.9132,86.9132,86.7107,86.7476,18841.0
2021-01-12 12:35:00,94.25,94.3,94.23,94.3,15535.0,86.7476,86.7936,86.7291,86.7936,15535.0
2021-01-12 12:40:00,94.3,94.31,94.24,94.31,52894.0,86.7936,86.8028,86.7383,86.8028,52894.0
2021-01-12 12:45:00,94.31,94.31,94.22,94.3,55806.0,86.8028,86.8028,86.7199,86.7936,55806.0
2021-01-12 12:50:00,94.3,94.36,94.27,94.32,24506.0,86.7936,86.8488,86.766,86.812,24506.0
2021-01-12 12:55:00,94.31,94.32,94.26,94.28,19417.0,86.8028,86.812,86.7568,86.7752,19417.0
2021-01-12 13:00:00,94.28,94.28,94.21,94.25,26877.0,86.7752,86.7752,86.7107,86.7476,26877.0
2021-01-12 13:05:00,94.25,94.27,94.2,94.21,46141.0,86.7476,86.766,86.7015,86.7107,46141.0
2021-01-12 13:10:00,94.21,94.25,94.2,94.22,48024.0,86.7107,86.7476,86.7015,86.7199,48024.0
2021-01-12 13:15:00,94.21,94.24,94.19,94.22,22620.0,86.7107,86.7383,86.6923,86.7199,22620.0
2021-01-12 13:20:00,94.22,94.23,94.15,94.16,35650.0,86.7199,86.7291,86.6555,86.6647,35650.0
2021-01-12 13:25:00,94.16,94.26,94.16,94.26,67941.0,86.6647,86.7568,86.6647,86.7568,67941.0
2021-01-12 13:30:00,94.26,94.39,94.24,94.38,31462.0,86.7568,86.8764,86.7383,86.8672,31462.0
2021-01-12 13:35:00,94.38,94.48,94.38,94.46,20909.0,86.8672,86.9592,86.8672,86.9408,20909.0
2021-01-12 13:40:00,94.47,94.59,94.47,94.59,36217.0,86.95,87.0605,86.95,87.0605,36217.0
2021-01-12 13:45:00,94.58,94.58,94.52,94.54,19069.0,87.0513,87.0513,86.9961,87.0145,19069.0
2021-01-12 13:50:00,94.53,94.53,94.48,94.5,9146.0,87.0053,87.0053,86.9592,86.9777,9146.0
2021-01-12 13:55:00,94.49,94.56,94.49,94.54,9163.0,86.9684,87.0329,86.9684,87.0145,9163.0
2021-01-12 14:00:00,94.53,94.62,94.53,94.58,19185.0,87.0053,87.0881,87.0053,87.0513,19185.0
2021-01-12 14:05:00,94.57,94.58,94.52,94.52,19779.0,87.0421,87.0513,86.9961,86.9961,19779.0
2021-01-12 14:10:00,94.53,94.53,94.45,94.47,26932.0,87.0053,87.0053,86.9316,86.95,26932.0
2021-01-12 14:15:00,94.47,94.51,94.45,94.51,34696.0,86.95,86.9869,86.9316,86.9869,34696.0
2021-01-12 14:20:00,94.5,94.53,94.47,94.48,16562.0,86.9777,87.0053,86.95,86.9592,16562.0
2021-01-12 14:25:00,94.48,94.52,94.47,94.51,28527.0,86.9592,86.9961,86.95,86.9869,28527.0
2021-01-12 14:30:00,94.5,94.61,94.5,94.61,18713.0,86.9777,87.0789,86.9777,87.0789,18713.0
2021-01-12 14:35:00,94.6,94.65,94.53,94.64,71123.0,87.0697,87.1157,87.0053,87.1065,71123.0
2021-01-12 14:40:00,94.64,94.66,94.6,94.6,25403.0,87.1065,87.1249,87.0697,87.0697,25403.0
2021-01-12 14:45:00,94.6,94.64,94.55,94.62,27763.0,87.0697,87.1065,87.0237,87.0881,27763.0
2021-01-12 14:50:00,94.63,94.63,94.56,94.57,21405.0,87.0973,87.0973,87.0329,87.0421,21405.0
2021-01-12 14:55:00,94.57,94.64,94.56,94.63,42855.0,87.0421,87.1065,87.0329,87.0973,42855.0
2021-01-12 15:00:00,94.63,94.67,94.62,94.66,21355.0,87.0973,87.1341,87.0881,87.1249,21355.0
2021-01-12 15:05:00,94.67,94.67,94.58,94.6,52293.0,87.1341,87.1341,87.0513,87.0697,52293.0
2021-01-12 15:10:00,94.6,94.63,94.58,94.62,81404.0,87.0697,87.0973,87.0513,87.0881,81404.0
2021-01-12 15:15:00,94.62,94.68,94.58,94.67,34587.0,87.0881,87.1433,87.0513,87.1341,34587.0
2021-01-12 15:20:00,94.67,94.7,94.59,94.6,55874.0,87.1341,87.1617,87.0605,87.0697,55874.0
2021-01-12 15:25:00,94.61,94.64,94.59,94.59,36629.0,87.0789,87.1065,87.0605,87.0605,36629.0
2021-01-12 15:30:00,94.59,94.59,94.55,94.57,27453.0,87.0605,87.0605,87.0237,87.0421,27453.0
2021-01-12 15:35:00,94.57,94.58,94.52,94.56,49463.0,87.0421,87.0513,86.9961,87.0329,49463.0
2021-01-12 15:40:00,94.55,94.62,94.55,94.62,32989.0,87.0237,87.0881,87.0237,87.0881,32989.0
2021-01-12 15:45:00,94.61,94.72,94.6,94.72,30161.0,87.0789,87.1801,87.0697,87.1801,30161.0
2021-01-12 15:50:00,94.72,94.74,94.66,94.7,80939.0,87.1801,87.1985,87.1249,87.1617,80939.0
2021-01-12 15:55:00,94.69,94.72,94.6,94.61,207880.0,87.1525,87.1801,87.0697,87.0789,207880.0
2021-01-13 09:30:00,94.62,94.66,94.44,94.49,162201.0,87.0881,87.1249,86.9224,86.9684,162201.0
2021-01-13 09:35:00,94.5,94.59,94.45,94.49,69438.0,86.9777,87.0605,86.9316,86.9684,69438.0
2021-01-13 09:40:00,94.49,94.54,94.45,94.48,64531.0,86.9684,87.0145,86.9316,86.9592,64531.0
2021-01-13 09:45:00,94.47,94.66,94.42,94.55,76453.0,86.95,87.1249,86.904,87.0237,76453.0
2021-01-13 09:50:00,94.56,94.64,94.49,94.54,118402.0,87.0329,87.1065,86.9684,87.0145,118402.0
2021-01-13 09:55:00,94.54,94.56,94.45,94.47,67409.0,87.0145,87.0329,86.9316,86.95,67409.0
2021-01-13 10:00:00,94.48,94.52,94.4,94.41,44592.0,86.9592,86.9961,86.8856,86.8948,44592.0
2021-01-13 10:05:00,94.4,94.59,94.39,94.58,84245.0,86.8856,87.0605,86.8764,87.0513,84245.0
2021-01-13 10:10:00,94.58,94.75,94.57,94.75,137541.0,87.0513,87.2078,87.0421,87.2078,137541.0
2021-01-13 10:15:00,94.74,94.77,94.69,94.72,105042.0,87.1985,87.2262,87.1525,87.1801,105042.0
2021-01-13 10:20:00,94.72,94.75,94.66,94.75,56059.0,87.1801,87.2078,87.1249,87.2078,56059.0
2021-01-13 10:25:00,94.75,94.76,94.71,94.75,28791.0,87.2078,87.217,87.1709,87.2078,28791.0
2021-01-13 10:30:00,94.75,94.76,94.7,94.71,31000.0,87.2078,87.217,87.1617,87.1709,31000.0
2021-01-13 10:35:00,94.71,94.76,94.67,94.73,28167.0,87.1709,87.217,87.1341,87.1893,28167.0
2021-01-13 10:40:00,94.73,94.74,94.56,94.57,71568.0,87.1893,87.1985,87.0329,87.0421,71568.0
2021-01-13 10:45:00,94.55,94.71,94.54,94.71,45373.0,87.0237,87.1709,87.0145,87.1709,45373.0
2021-01-13 10:50:00,94.72,94.72,94.63,94.65,32678.0,87.1801,87.1801,87.0973,87.1157,32678.0
2021-01-13 10:55:00,94.65,94.71,94.56,94.71,34709.0,87.1157,87.1709,87.0329,87.1709,34709.0
2021-01-13 11:00:00,94.71,94.73,94.64,94.65,47968.0,87.1709,87.1893,87.1065,87.1157,47968.0
2021-01-13 11:05:00,94.65,94.69,94.65,94.67,21308.0,87.1157,87.1525,87.1157,87.1341,21308.0
2021-01-13 11:10:00,94.67,94.68,94.57,94.59,20501.0,87.1341,87.1433,87.0421,87.0605,20501.0
2021-01-13 11:15:00,94.59,94.6,94.52,94.53,18516.0,87.0605,87.0697,86.9961,87.0053,18516.0
2021-01-13 11:20:00,94.52,94.59,94.52,94.56,12497.0,86.9961,87.0605,86.9961,87.0329,12497.0
2021-01-13 11:25:00,94.55,94.6,94.54,94.56,13174.0,87.0237,87.0697,87.0145,87.0329,13174.0
2021-01-13 11:30:00,94.55,94.56,94.5,94.51,19888.0,87.0237,87.0329,86.9777,86.9869,19888.0
2021-01-13 11:35:00,94.5,94.58,94.48,94.58,11935.0,86.9777,87.0513,86.9592,87.0513,11935.0
2021-01-13 11:40:00,94.58,94.67,94.57,94.67,11422.0,87.0513,87.1341,87.0421,87.1341,11422.0
2021-01-13 11:45:00,94.65,94.65,94.55,94.55,6231.0,87.1157,87.1157,87.0237,87.0237,6231.0
2021-01-13 11:50:00,94.54,94.57,94.52,94.55,7987.0,87.0145,87.0421,86.9961,87.0237,7987.0
2021-01-13 11:55:00,94.54,94.56,94.5,94.53,38954.0,87.0145,87.0329,86.9777,87.0053,38954.0
2021-01-13 12:00:00,94.53,94.6,94.51,94.58,72990.0,87.0053,87.0697,86.9869,87.0513,72990.0
2021-01-13 12:05:00,94.58,94.59,94.56,94.56,35242.0,87.0513,87.0605,87.0329,87.0329,35242.0
2021-01-13 12:10:00,94.56,94.59,94.52,94.53,18889.0,87.0329,87.0605,86.9961,87.0053,18889.0
2021-01-13 12:15:00,94.53,94.55,94.42,94.45,27141.0,87.0053,87.0237,86.904,86.9316,27141.0
2021-01-13 12:20:00,94.43,94.53,94.43,94.53,10309.0,86.9132,87.0053,86.9132,87.0053,10309.0
2021-01-13 12:25:00,94.53,94.66,94.52,94.66,31504.0,87.0053,87.1249,86.9961,87.1249,31504.0
2021-01-13 12:30:00,94.66,94.68,94.56,94.6,19570.0,87.1249,87.1433,87.0329,87.0697,19570.0
2021-01-13 12:35:00,94.59,94.63,94.57,94.63,8988.0,87.0605,87.0973,87.0421,87.0973,8988.0
2021-01-13 12:40:00,94.63,94.71,94.62,94.7,7135.0,87.0973,87.1709,87.0881,87.1617,7135.0
2021-01-13 12:45:00,94.7,94.73,94.67,94.7,5184.0,87.1617,87.1893,87.1341,87.1617,5184.0
2021-01-13 12:50:00,94.68,94.77,94.66,94.75,11461.0,87.1433,87.2262,87.1249,87.2078,11461.0
2021-01-13 12:55:00,94.73,94.74,94.66,94.69,15787.0,87.1893,87.1985,87.1249,87.1525,15787.0
2021-01-13 13:00:00,94.7,94.7,94.66,94.68,21008.0,87.1617,87.1617,87.1249,87.1433,21008.0
2021-01-13 13:05:00,94.7,94.72,94.65,94.68,14516.0,87.1617,87.1801,87.1157,87.1433,14516.0
2021-01-13 13:10:00,94.69,94.73,94.68,94.7,25684.0,87.1525,87.1893,87.1433,87.1617,25684.0
2021-01-13 13:15:00,94.7,94.71,94.67,94.69,13192.0,87.1617,87.1709,87.1341,87.1525,13192.0
2021-01-13 13:20:00,94.69,94.74,94.68,94.72,13528.0,87.1525,87.1985,87.1433,87.1801,13528.0
2021-01-13 13:25:00,94.71,94.72,94.68,94.7,4909.0,87.1709,87.1801,87.1433,87.1617,4909.0
2021-01-13 13:30:00,94.7,94.71,94.68,94.68,3900.0,87.1617,87.1709,87.1433,87.1433,3900.0
2021-01-13 13:35:00,94.68,94.7,94.67,94.68,5300.0,87.1433,87.1617,87.1341,87.1433,5300.0
2021-01-13 13:40:00,94.68,94.69,94.61,94.67,11534.0,87.1433,87.1525,87.0789,87.1341,11534.0
2021-01-13 13:45:00,94.69,94.69,94.63,94.63,7494.0,87.1525,87.1525,87.0973,87.0973,7494.0
2021-01-13 13:50:00,94.65,94.74,94.61,94.67,45902.0,87.1157,87.1985,87.0789,87.1341,45902.0
2021-01-13 13:55:00,94.67,94.72,94.61,94.64,29070.0,87.1341,87.1801,87.0789,87.1065,29070.0
2021-01-13 14:00:00,94.64,94.79,94.62,94.79,31700.0,87.1065,87.2446,87.0881,87.2446,31700.0
2021-01-13 14:05:00,94.79,94.79,94.66,94.74,23538.0,87.2446,87.2446,87.1249,87.1985,23538.0
2021-01-13 14:10:00,94.75,94.79,94.71,94.76,12288.0,87.2078,87.2446,87.1709,87.217,12288.0
2021-01-13 14:15:00,94.76,94.78,94.68,94.69,50676.0,87.217,87.2354,87.1433,87.1525,50676.0
2021-01-13 14:20:00,94.69,94.69,94.63,94.67,18682.0,87.1525,87.1525,87.0973,87.1341,18682.0
2021-01-13 14:25:00,94.68,94.69,94.62,94.65,43868.0,87.1433,87.1525,87.0881,87.1157,43868.0
2021-01-13 14:30:00,94.65,94.68,94.64,94.66,20158.0,87.1157,87.1433,87.1065,87.1249,20158.0
2021-01-13 14:35:00,94.68,94.74,94.67,94.72,17949.0,87.1433,87.1985,87.1341,87.1801,17949.0
2021-01-13 14:40:00,94.73,94.73,94.62,94.62,10086.0,87.1893,87.1893,87.0881,87.0881,10086.0
2021-01-13 14:45:00,94.62,94.63,94.58,94.6,14761.0,87.0881,87.0973,87.0513,87.0697,14761.0
2021-01-13 14:50:00,94.61,94.66,94.6,94.65,6908.0,87.0789,87.1249,87.0697,87.1157,6908.0
2021-01-13 14:55:00,94.65,94.68,94.61,94.67,10356.0,87.1157,87.1433,87.0789,87.1341,10356.0
2021-01-13 15:00:00,94.67,94.68,94.61,94.61,29582.0,87.1341,87.1433,87.0789,87.0789,29582.0
2021-01-13 15:05:00,94.61,94.65,94.6,94.63,87268.0,87.0789,87.1157,87.0697,87.0973,87268.0
2021-01-13 15:10:00,94.65,94.7,94.65,94.67,6765.0,87.1157,87.1617,87.1157,87.1341,6765.0
2021-01-13 15:15:00,94.67,94.67,94.64,94.67,4061.0,87.1341,87.1341,87.1065,87.1341,4061.0
2021-01-13 15:20:00,94.67,94.67,94.59,94.64,17374.0,87.1341,87.1341,87.0605,87.1065,17374.0
2021-01-13 15:25:00,94.62,94.64,94.56,94.56,11696.0,87.0881,87.1065,87.0329,87.0329,11696.0
2021-01-13 15:30:00,94.56,94.67,94.55,94.65,22505.0,87.0329,87.1341,87.0237,87.1157,22505.0
2021-01-13 15:35:00,94.64,94.64,94.58,94.62,8585.0,87.1065,87.1065,87.0513,87.0881,8585.0
2021-01-13 15:40:00,94.63,94.66,94.63,94.65,11739.0,87.0973,87.1249,87.0973,87.1157,11739.0
2021-01-13 15:45:00,94.65,94.7,94.64,94.7,31459.0,87.1157,87.1617,87.1065,87.1617,31459.0
2021-01-13 15:50:00,94.7,94.7,94.61,94.61,82132.0,87.1617,87.1617,87.0789,87.0789,82132.0
2021-01-13 15:55:00,94.61,94.62,94.56,94.58,87740.0,87.0789,87.0881,87.0329,87.0513,87740.0
2021-01-14 09:30:00,95.43,95.46,95.28,95.28,114582.0,87.8336,87.8612,87.6956,87.6956,114582.0
2021-01-14 09:35:00,95.28,95.49,95.28,95.47,65883.0,87.6956,87.8888,87.6956,87.8704,65883.0
2021-01-14 09:40:00,95.46,95.47,95.34,95.35,89292.0,87.8612,87.8704,87.7508,87.76,89292.0
2021-01-14 09:45:00,95.35,95.43,95.27,95.39,98433.0,87.76,87.8336,87.6864,87.7968,98433.0
2021-01-14 09:50:00,95.4,95.42,95.22,95.3,106326.0,87.806,87.8244,87.6403,87.714,106326.0
2021-01-14 09:55:00,95.29,95.35,95.23,95.23,77338.0,87.7048,87.76,87.6495,87.6495,77338.0
2021-01-14 10:00:00,95.23,95.36,95.19,95.33,57864.0,87.6495,87.7692,87.6127,87.7416,57864.0
2021-01-14 10:05:00,95.33,95.37,95.24,95.26,58494.0,87.7416,87.7784,87.6587,87.6772,58494.0
2021-01-14 10:10:00,95.26,95.37,95.25,95.34,86972.0,87.6772,87.7784,87.668,87.7508,86972.0
2021-01-14 10:15:00,95.34,95.49,95.33,95.47,67728.0,87.7508,87.8888,87.7416,87.8704,67728.0
2021-01-14 10:20:00,95.48,95.48,95.39,95.41,21420.0,87.8796,87.8796,87.7968,87.8152,21420.0
2021-01-14 10:25:00,95.4,95.42,95.38,95.4,47973.0,87.806,87.8244,87.7876,87.806,47973.0
2021-01-14 10:30:00,95.39,95.47,95.36,95.47,51444.0,87.7968,87.8704,87.7692,87.8704,51444.0
2021-01-14 10:35:00,95.47,95.48,95.39,95.48,42542.0,87.8704,87.8796,87.7968,87.8796,42542.0
2021-01-14 10:40:00,95.48,95.49,95.42,95.46,50831.0,87.8796,87.8888,87.8244,87.8612,50831.0
2021-01-14 10:45:00,95.47,95.48,95.44,95.46,33284.0,87.8704,87.8796,87.8428,87.8612,33284.0
2021-01-14 10:50:00,95.45,95.51,95.45,95.49,37178.0,87.852,87.9073,87.852,87.8888,37178.0
2021-01-14 10:55:00,95.48,95.53,95.44,95.52,79609.0,87.8796,87.9257,87.8428,87.9165,79609.0
2021-01-14 11:00:00,95.52,95.59,95.5,95.51,70494.0,87.9165,87.9809,87.8981,87.9073,70494.0
2021-01-14 11:05:00,95.51,95.55,95.47,95.49,35034.0,87.9073,87.9441,87.8704,87.8888,35034.0
2021-01-14 11:10:00,95.48,95.51,95.47,95.51,32782.0,87.8796,87.9073,87.8704,87.9073,32782.0
2021-01-14 11:15:00,95.5,95.52,95.41,95.41,38866.0,87.8981,87.9165,87.8152,87.8152,38866.0
2021-01-14 11:20:00,95.42,95.52,95.41,95.51,15718.0,87.8244,87.9165,87.8152,87.9073,15718.0
2021-01-14 11:25:00,95.51,95.58,95.5,95.58,33305.0,87.9073,87.9717,87.8981,87.9717,33305.0
2021-01-14 11:30:00,95.59,95.6,95.54,95.59,16212.0,87.9809,87.9901,87.9349,87.9809,16212.0
2021-01-14 11:35:00,95.59,95.59,95.52,95.56,25595.0,87.9809,87.9809,87.9165,87.9533,25595.0
2021-01-14 11:40:00,95.57,95.69,95.57,95.69,60650.0,87.9625,88.0729,87.9625,88.0729,60650.0
2021-01-14 11:45:00,95.69,95.73,95.68,95.7,20503.0,88.0729,88.1097,88.0637,88.0821,20503.0
2021-01-14 11:50:00,95.7,95.76,95.69,95.72,23990.0,88.0821,88.1374,88.0729,88.1005,23990.0
2021-01-14 11:55:00,95.72,95.75,95.71,95.73,7784.0,88.1005,88.1282,88.0913,88.1097,7784.0
2021-01-14 12:00:00,95.74,95.78,95.72,95.75,26186.0,88.1189,88.1558,88.1005,88.1282,26186.0
2021-01-14 12:05:00,95.74,95.79,95.7,95.76,36210.0,88.1189,88.165,88.0821,88.1374,36210.0
2021-01-14 12:10:00,95.74,95.76,95.67,95.76,19150.0,88.1189,88.1374,88.0545,88.1374,19150.0
2021-01-14 12:15:00,95.76,95.78,95.71,95.73,15117.0,88.1374,88.1558,88.0913,88.1097,15117.0
2021-01-14 12:20:00,95.73,95.77,95.72,95.77,15097.0,88.1097,88.1466,88.1005,88.1466,15097.0
2021-01-14 12:25:00,95.77,95.77,95.71,95.71,19366.0,88.1466,88.1466,88.0913,88.0913,19366.0
2021-01-14 12:30:00,95.71,95.76,95.7,95.71,20470.0,88.0913,88.1374,88.0821,88.0913,20470.0
2021-01-14 12:35:00,95.72,95.73,95.68,95.69,17296.0,88.1005,88.1097,88.0637,88.0729,17296.0
2021-01-14 12:40:00,95.68,95.68,95.52,95.53,27798.0,88.0637,88.0637,87.9165,87.9257,27798.0
2021-01-14 12:45:00,95.52,95.54,95.45,95.54,32046.0,87.9165,87.9349,87.852,87.9349,32046.0
2021-01-14 12:50:00,95.53,95.69,95.53,95.68,34534.0,87.9257,88.0729,87.9257,88.0637,34534.0
2021-01-14 12:55:00,95.68,95.78,95.68,95.77,30946.0,88.0637,88.1558,88.0637,88.1466,30946.0
2021-01-14 13:00:00,95.77,95.86,95.76,95.84,30921.0,88.1466,88.2294,88.1374,88.211,30921.0
2021-01-14 13:05:00,95.84,95.86,95.8,95.84,37254.0,88.211,88.2294,88.1742,88.211,37254.0
2021-01-14 13:10:00,95.84,95.84,95.71,95.71,41610.0,88.211,88.211,88.0913,88.0913,41610.0
2021-01-14 13:15:00,95.72,95.75,95.64,95.64,22844.0,88.1005,88.1282,88.0269,88.0269,22844.0
2021-01-14 13:20:00,95.64,95.73,95.55,95.62,52248.0,88.0269,88.1097,87.9441,88.0085,52248.0
2021-01-14 13:25:00,95.62,95.63,95.42,95.44,56504.0,88.0085,88.0177,87.8244,87.8428,56504.0
2021-01-14 13:30:00,95.44,95.51,95.4,95.42,56835.0,87.8428,87.9073,87.806,87.8244,56835.0
2021-01-14 13:35:00,95.42,95.59,95.41,95.58,37153.0,87.8244,87.9809,87.8152,87.9717,37153.0
2021-01-14 13:40:00,95.58,95.61,95.49,95.49,41137.0,87.9717,87.9993,87.8888,87.8888,41137.0
2021-01-14 13:45:00,95.48,95.51,95.41,95.45,62067.0,87.8796,87.9073,87.8152,87.852,62067.0
2021-01-14 13:50:00,95.44,95.44,95.38,95.39,42882.0,87.8428,87.8428,87.7876,87.7968,42882.0
2021-01-14 13:55:00,95.4,95.43,95.37,95.37,28060.0,87.806,87.8336,87.7784,87.7784,28060.0
2021-01-14 14:00:00,95.36,95.43,95.34,95.43,31712.0,87.7692,87.8336,87.7508,87.8336,31712.0
2021-01-14 14:05:00,95.42,95.46,95.39,95.46,29334.0,87.8244,87.8612,87.7968,87.8612,29334.0
2021-01-14 14:10:00,95.46,95.47,95.36,95.45,37622.0,87.8612,87.8704,87.7692,87.852,37622.0
2021-01-14 14:15:00,95.45,95.46,95.4,95.41,24953.0,87.852,87.8612,87.806,87.8152,24953.0
2021-01-14 14:20:00,95.42,95.42,95.33,95.36,33465.0,87.8244,87.8244,87.7416,87.7692,33465.0
2021-01-14 14:25:00,95.36,95.38,95.28,95.37,30409.0,87.7692,87.7876,87.6956,87.7784,30409.0
2021-01-14 14:30:00,95.37,95.39,95.35,95.38,14513.0,87.7784,87.7968,87.76,87.7876,14513.0
2021-01-14 14:35:00,95.38,95.38,95.3,95.3,24291.0,87.7876,87.7876,87.714,87.714,24291.0
2021-01-14 14:40:00,95.3,95.32,95.23,95.23,39490.0,87.714,87.7324,87.6495,87.6495,39490.0
2021-01-14 14:45:00,95.24,95.25,95.21,95.21,26804.0,87.6587,87.668,87.6311,87.6311,26804.0
2021-01-14 14:50:00,95.22,95.22,95.12,95.13,62216.0,87.6403,87.6403,87.5483,87.5575,62216.0
2021-01-14 14:55:00,95.13,95.2,95.09,95.2,58769.0,87.5575,87.6219,87.5207,87.6219,58769.0
2021-01-14 15:00:00,95.2,95.29,95.2,95.28,24536.0,87.6219,87.7048,87.6219,87.6956,24536.0
2021-01-14 15:05:00,95.27,95.31,95.25,95.3,17219.0,87.6864,87.7232,87.668,87.714,17219.0
2021-01-14 15:10:00,95.3,95.32,95.21,95.22,17083.0,87.714,87.7324,87.6311,87.6403,17083.0
2021-01-14 15:15:00,95.23,95.25,95.05,95.05,17095.0,87.6495,87.668,87.4839,87.4839,17095.0
2021-01-14 15:20:00,95.05,95.19,95.05,95.12,41033.0,87.4839,87.6127,87.4839,87.5483,41033.0
2021-01-14 15:25:00,95.11,95.21,95.1,95.21,33045.0,87.5391,87.6311,87.5299,87.6311,33045.0
2021-01-14 15:30:00,95.2,95.28,95.19,95.23,43011.0,87.6219,87.6956,87.6127,87.6495,43011.0
2021-01-14 15:35:00,95.24,95.31,95.22,95.28,18267.0,87.6587,87.7232,87.6403,87.6956,18267.0
2021-01-14 15:40:00,95.29,95.33,95.26,95.33,33149.0,87.7048,87.7416,87.6772,87.7416,33149.0
2021-01-14 15:45:00,95.32,95.33,95.22,95.23,38419.0,87.7324,87.7416,87.6403,87.6495,38419.0
2021-01-14 15:50:00,95.24,95.25,95.15,95.16,49947.0,87.6587,87.668,87.5759,87.5851,49947.0
2021-01-14 15:55:00,95.17,95.28,95.05,95.25,147464.0,87.5943,87.6956,87.4839,87.668,147464.0
2021-01-15 09:30:00,92.34,92.52,92.25,92.47,233078.0,84.9896,85.1553,84.9068,85.1092,233078.0
2021-01-15 09:35:00,92.47,92.5,92.39,92.45,109606.0,85.1092,85.1369,85.0356,85.0908,109606.0
2021-01-15 09:40:00,92.45,92.55,92.44,92.52,124848.0,85.0908,85.1829,85.0816,85.1553,124848.0
2021-01-15 09:45:00,92.53,92.65,92.51,92.59,97173.0,85.1645,85.2749,85.1461,85.2197,97173.0
2021-01-15 09:50:00,92.59,92.6,92.48,92.56,79304.0,85.2197,85.2289,85.1184,85.1921,79304.0
2021-01-15 09:55:00,92.55,92.57,92.43,92.48,43368.0,85.1829,85.2013,85.0724,85.1184,43368.0
2021-01-15 10:00:00,92.5,92.53,92.28,92.3,69237.0,85.1369,85.1645,84.9344,84.9528,69237.0
2021-01-15 10:05:00,92.3,92.3,91.85,91.85,201069.0,84.9528,84.9528,84.5386,84.5386,201069.0
2021-01-15 10:10:00,91.84,92.08,91.83,92.05,95949.0,84.5294,84.7503,84.5202,84.7227,95949.0
2021-01-15 10:15:00,92.04,92.06,91.89,91.99,173133.0,84.7135,84.7319,84.5754,84.6675,173133.0
2021-01-15 10:20:00,91.99,92.02,91.86,91.86,99352.0,84.6675,84.6951,84.5478,84.5478,99352.0
2021-01-15 10:25:00,91.87,92.01,91.83,91.96,89530.0,84.557,84.6859,84.5202,84.6398,89530.0
2021-01-15 10:30:00,91.96,92.09,91.9,92.08,44356.0,84.6398,84.7595,84.5846,84.7503,44356.0
2021-01-15 10:35:00,92.1,92.21,92.07,92.21,88512.0,84.7687,84.8699,84.7411,84.8699,88512.0
2021-01-15 10:40:00,92.21,92.26,92.2,92.22,72890.0,84.8699,84.916,84.8607,84.8791,72890.0
2021-01-15 10:45:00,92.23,92.26,92.13,92.17,86753.0,84.8883,84.916,84.7963,84.8331,86753.0
2021-01-15 10:50:00,92.17,92.31,92.17,92.27,60808.0,84.8331,84.962,84.8331,84.9252,60808.0
2021-01-15 10:55:00,92.26,92.33,92.21,92.32,35733.0,84.916,84.9804,84.8699,84.9712,35733.0
2021-01-15 11:00:00,92.33,92.35,92.22,92.23,48004.0,84.9804,84.9988,84.8791,84.8883,48004.0
2021-01-15 11:05:00,92.23,92.3,92.17,92.29,49119.0,84.8883,84.9528,84.8331,84.9436,49119.0
2021-01-15 11:10:00,92.3,92.34,92.24,92.29,41782.0,84.9528,84.9896,84.8976,84.9436,41782.0
2021-01-15 11:15:00,92.27,92.39,92.21,92.39,20009.0,84.9252,85.0356,84.8699,85.0356,20009.0
2021-01-15 11:20:00,92.39,92.4,92.35,92.37,41029.0,85.0356,85.0448,84.9988,85.0172,41029.0
2021-01-15 11:25:00,92.38,92.56,92.37,92.55,32255.0,85.0264,85.1921,85.0172,85.1829,32255.0
2021-01-15 11:30:00,92.55,92.58,92.5,92.54,43417.0,85.1829,85.2105,85.1369,85.1737,43417.0
2021-01-15 11:35:00,92.53,92.58,92.51,92.57,34799.0,85.1645,85.2105,85.1461,85.2013,34799.0
2021-01-15 11:40:00,92.57,92.63,92.55,92.58,18007.0,85.2013,85.2565,85.1829,85.2105,18007.0
2021-01-15 11:45:00,92.57,92.59,92.49,92.51,17099.0,85.2013,85.2197,85.1277,85.1461,17099.0
2021-01-15 11:50:00,92.5,92.5,92.46,92.48,24050.0,85.1369,85.1369,85.1,85.1184,24050.0
2021-01-15 11:55:00,92.48,92.49,92.39,92.4,34738.0,85.1184,85.1277,85.0356,85.0448,34738.0
2021-01-15 12:00:00,92.4,92.44,92.35,92.44,28092.0,85.0448,85.0816,84.9988,85.0816,28092.0
2021-01-15 12:05:00,92.44,92.49,92.4,92.42,15924.0,85.0816,85.1277,85.0448,85.0632,15924.0
2021-01-15 12:10:00,92.42,92.42,92.31,92.36,9595.0,85.0632,85.0632,84.962,85.008,9595.0
2021-01-15 12:15:00,92.37,92.44,92.37,92.39,9405.0,85.0172,85.0816,85.0172,85.0356,9405.0
2021-01-15 12:20:00,92.39,92.42,92.35,92.4,12591.0,85.0356,85.0632,84.9988,85.0448,12591.0
2021-01-15 12:25:00,92.42,92.44,92.4,92.43,14401.0,85.0632,85.0816,85.0448,85.0724,14401.0
2021-01-15 12:30:00,92.42,92.46,92.38,92.39,18818.0,85.0632,85.1,85.0264,85.0356,18818.0
2021-01-15 12:35:00,92.39,92.39,92.31,92.32,27638.0,85.0356,85.0356,84.962,84.9712,27638.0
2021-01-15 12:40:00,92.31,92.39,92.31,92.37,37451.0,84.962,85.0356,84.962,85.0172,37451.0
2021-01-15 12:45:00,92.37,92.39,92.35,92.37,6747.0,85.0172,85.0356,84.9988,85.0172,6747.0
2021-01-15 12:50:00,92.37,92.46,92.34,92.44,21410.0,85.0172,85.1,84.9896,85.0816,21410.0
2021-01-15 12:55:00,92.43,92.47,92.43,92.47,8410.0,85.0724,85.1092,85.0724,85.1092,8410.0
2021-01-15 13:00:00,92.47,92.48,92.38,92.39,13406.0,85.1092,85.1184,85.0264,85.0356,13406.0
2021-01-15 13:05:00,92.4,92.48,92.38,92.43,39201.0,85.0448,85.1184,85.0264,85.0724,39201.0
2021-01-15 13:10:00,92.42,92.48,92.42,92.48,9657.0,85.0632,85.1184,85.0632,85.1184,9657.0
2021-01-15 13:15:00,92.48,92.55,92.47,92.55,24091.0,85.1184,85.1829,85.1092,85.1829,24091.0
2021-01-15 13:20:00,92.54,92.56,92.51,92.54,33435.0,85.1737,85.1921,85.1461,85.1737,33435.0
2021-01-15 13:25:00,92.54,92.54,92.49,92.49,12443.0,85.1737,85.1737,85.1277,85.1277,12443.0
2021-01-15 13:30:00,92.5,92.53,92.49,92.53,20195.0,85.1369,85.1645,85.1277,85.1645,20195.0
2021-01-15 13:35:00,92.52,92.56,92.49,92.56,12150.0,85.1553,85.1921,85.1277,85.1921,12150.0
2021-01-15 13:40:00,92.55,92.55,92.48,92.5,8001.0,85.1829,85.1829,85.1184,85.1369,8001.0
2021-01-15 13:45:00,92.5,92.53,92.48,92.48,6779.0,85.1369,85.1645,85.1184,85.1184,6779.0
2021-01-15 13:50:00,92.47,92.51,92.45,92.47,6655.0,85.1092,85.1461,85.0908,85.1092,6655.0
2021-01-15 13:55:00,92.46,92.49,92.43,92.49,4236.0,85.1,85.1277,85.0724,85.1277,4236.0
2021-01-15 14:00:00,92.5,92.56,92.45,92.55,34489.0,85.1369,85.1921,85.0908,85.1829,34489.0
2021-01-15 14:05:00,92.55,92.56,92.51,92.52,9901.0,85.1829,85.1921,85.1461,85.1553,9901.0
2021-01-15 14:10:00,92.51,92.54,92.49,92.51,9969.0,85.1461,85.1737,85.1277,85.1461,9969.0
2021-01-15 14:15:00,92.51,92.54,92.47,92.48,9113.0,85.1461,85.1737,85.1092,85.1184,9113.0
2021-01-15 14:20:00,92.48,92.5,92.47,92.48,7650.0,85.1184,85.1369,85.1092,85.1184,7650.0
2021-01-15 14:25:00,92.47,92.49,92.47,92.48,22858.0,85.1092,85.1277,85.1092,85.1184,22858.0
2021-01-15 14:30:00,92.48,92.53,92.47,92.52,6233.0,85.1184,85.1645,85.1092,85.1553,6233.0
2021-01-15 14:35:00,92.52,92.56,92.51,92.55,23282.0,85.1553,85.1921,85.1461,85.1829,23282.0
2021-01-15 14:40:00,92.55,92.55,92.52,92.53,52749.0,85.1829,85.1829,85.1553,85.1645,52749.0
2021-01-15 14:45:00,92.51,92.51,92.45,92.45,10523.0,85.1461,85.1461,85.0908,85.0908,10523.0
2021-01-15 14:50:00,92.45,92.46,92.38,92.42,14556.0,85.0908,85.1,85.0264,85.0632,14556.0
2021-01-15 14:55:00,92.42,92.42,92.36,92.37,5072.0,85.0632,85.0632,85.008,85.0172,5072.0
2021-01-15 15:00:00,92.37,92.44,92.36,92.41,12172.0,85.0172,85.0816,85.008,85.054,12172.0
2021-01-15 15:05:00,92.41,92.41,92.35,92.36,12591.0,85.054,85.054,84.9988,85.008,12591.0
2021-01-15 15:10:00,92.37,92.43,92.37,92.4,29704.0,85.0172,85.0724,85.0172,85.0448,29704.0
2021-01-15 15:15:00,92.41,92.43,92.33,92.33,43923.0,85.054,85.0724,84.9804,84.9804,43923.0
2021-01-15 15:20:00,92.32,92.34,92.28,92.3,24554.0,84.9712,84.9896,84.9344,84.9528,24554.0
2021-01-15 15:25:00,92.3,92.32,92.28,92.28,9675.0,84.9528,84.9712,84.9344,84.9344,9675.0
2021-01-15 15:30:00,92.29,92.3,92.22,92.24,21016.0,84.9436,84.9528,84.8791,84.8976,21016.0
2021-01-15 15:35:00,92.24,92.32,92.24,92.31,23480.0,84.8976,84.9712,84.8976,84.962,23480.0
2021-01-15 15:40:00,92.31,92.35,92.23,92.24,72304.0,84.962,84.9988,84.8883,84.8976,72304.0
2021-01-15 15:45:00,92.23,92.31,92.22,92.25,48403.0,84.8883,84.962,84.8791,84.9068,48403.0
2021-01-15 15:50:00,92.25,92.32,92.22,92.29,61677.0,84.9068,84.9712,84.8791,84.9436,61677.0
2021-01-15 15:55:00,92.28,92.33,92.21,92.26,161346.0,84.9344,84.9804,84.8699,84.916,161346.0
2021-01-19 09:30:00,93.52,93.58,93.09,93.11,232744.0,86.0757,86.1309,85.6799,85.6983,232744.0
2021-01-19 09:35:00,93.1,93.11,92.99,93.04,173603.0,85.6891,85.6983,85.5879,85.6339,173603.0
2021-01-19 09:40:00,93.05,93.07,92.92,93.02,97608.0,85.6431,85.6615,85.5234,85.6155,97608.0
2021-01-19 09:45:00,93.02,93.1,92.8,92.81,77483.0,85.6155,85.6891,85.413,85.4222,77483.0
2021-01-19 09:50:00,92.81,92.85,92.7,92.73,71784.0,85.4222,85.459,85.3209,85.3485,71784.0
2021-01-19 09:55:00,92.72,92.85,92.72,92.85,46975.0,85.3393,85.459,85.3393,85.459,46975.0
2021-01-19 10:00:00,92.85,92.88,92.71,92.87,296778.0,85.459,85.4866,85.3301,85.4774,296778.0
2021-01-19 10:05:00,92.87,92.93,92.8,92.84,347428.0,85.4774,85.5326,85.413,85.4498,347428.0
2021-01-19 10:10:00,92.83,92.92,92.74,92.92,79801.0,85.4406,85.5234,85.3578,85.5234,79801.0
2021-01-19 10:15:00,92.93,92.93,92.85,92.86,44738.0,85.5326,85.5326,85.459,85.4682,44738.0
2021-01-19 10:20:00,92.85,92.93,92.79,92.89,101471.0,85.459,85.5326,85.4038,85.4958,101471.0
2021-01-19 10:25:00,92.87,92.91,92.82,92.88,60537.0,85.4774,85.5142,85.4314,85.4866,60537.0
2021-01-19 10:30:00,92.88,92.95,92.87,92.94,86587.0,85.4866,85.551,85.4774,85.5418,86587.0
2021-01-19 10:35:00,92.94,93.02,92.93,92.99,57829.0,85.5418,85.6155,85.5326,85.5879,57829.0
2021-01-19 10:40:00,92.99,93.03,92.95,93.02,57165.0,85.5879,85.6247,85.551,85.6155,57165.0
2021-01-19 10:45:00,93.01,93.09,92.97,92.98,66124.0,85.6063,85.6799,85.5694,85.5786,66124.0
2021-01-19 10:50:00,92.98,92.99,92.89,92.9,50872.0,85.5786,85.5879,85.4958,85.505,50872.0
2021-01-19 10:55:00,92.9,92.94,92.84,92.86,58002.0,85.505,85.5418,85.4498,85.4682,58002.0
2021-01-19 11:00:00,92.87,92.95,92.87,92.95,42746.0,85.4774,85.551,85.4774,85.551,42746.0
2021-01-19 11:05:00,92.95,92.98,92.88,92.96,74172.0,85.551,85.5786,85.4866,85.5602,74172.0
2021-01-19 11:10:00,92.96,92.98,92.9,92.9,53737.0,85.5602,85.5786,85.505,85.505,53737.0
2021-01-19 11:15:00,92.9,92.91,92.69,92.72,84916.0,85.505,85.5142,85.3117,85.3393,84916.0
2021-01-19 11:20:00,92.72,92.75,92.64,92.65,70644.0,85.3393,85.367,85.2657,85.2749,70644.0
2021-01-19 11:25:00,92.65,92.67,92.58,92.66,79766.0,85.2749,85.2933,85.2105,85.2841,79766.0
2021-01-19 11:30:00,92.66,92.67,92.54,92.58,41205.0,85.2841,85.2933,85.1737,85.2105,41205.0
2021-01-19 11:35:00,92.59,92.65,92.55,92.63,26018.0,85.2197,85.2749,85.1829,85.2565,26018.0
2021-01-19 11:40:00,92.64,92.67,92.57,92.67,39510.0,85.2657,85.2933,85.2013,85.2933,39510.0
2021-01-19 11:45:00,92.67,92.76,92.66,92.74,35543.0,85.2933,85.3762,85.2841,85.3578,35543.0
2021-01-19 11:50:00,92.75,92.8,92.74,92.77,28086.0,85.367,85.413,85.3578,85.3854,28086.0
2021-01-19 11:55:00,92.77,92.78,92.65,92.65,50312.0,85.3854,85.3946,85.2749,85.2749,50312.0
2021-01-19 12:00:00,92.65,92.7,92.62,92.69,26709.0,85.2749,85.3209,85.2473,85.3117,26709.0
2021-01-19 12:05:00,92.68,92.68,92.58,92.59,45039.0,85.3025,85.3025,85.2105,85.2197,45039.0
2021-01-19 12:10:00,92.59,92.6,92.54,92.58,57752.0,85.2197,85.2289,85.1737,85.2105,57752.0
2021-01-19 12:15:00,92.58,92.58,92.53,92.53,40647.0,85.2105,85.2105,85.1645,85.1645,40647.0
2021-01-19 12:20:00,92.54,92.54,92.4,92.44,76519.0,85.1737,85.1737,85.0448,85.0816,76519.0
2021-01-19 12:25:00,92.44,92.44,92.33,92.34,46195.0,85.0816,85.0816,84.9804,84.9896,46195.0
2021-01-19 12:30:00,92.34,92.45,92.33,92.45,22574.0,84.9896,85.0908,84.9804,85.0908,22574.0
2021-01-19 12:35:00,92.45,92.54,92.45,92.47,19802.0,85.0908,85.1737,85.0908,85.1092,19802.0
2021-01-19 12:40:00,92.48,92.59,92.46,92.59,32158.0,85.1184,85.2197,85.1,85.2197,32158.0
2021-01-19 12:45:00,92.59,92.59,92.52,92.56,27955.0,85.2197,85.2197,85.1553,85.1921,27955.0
2021-01-19 12:50:00,92.55,92.56,92.5,92.56,25193.0,85.1829,85.1921,85.1369,85.1921,25193.0
2021-01-19 12:55:00,92.55,92.62,92.51,92.62,26555.0,85.1829,85.2473,85.1461,85.2473,26555.0
2021-01-19 13:00:00,92.62,92.68,92.62,92.67,38613.0,85.2473,85.3025,85.2473,85.2933,38613.0
2021-01-19 13:05:00,92.67,92.68,92.61,92.63,30903.0,85.2933,85.3025,85.2381,85.2565,30903.0
2021-01-19 13:10:00,92.64,92.65,92.61,92.61,21827.0,85.2657,85.2749,85.2381,85.2381,21827.0
2021-01-19 13:15:00,92.61,92.62,92.56,92.59,26696.0,85.2381,85.2473,85.1921,85.2197,26696.0
2021-01-19 13:20:00,92.58,92.59,92.5,92.54,58299.0,85.2105,85.2197,85.1369,85.1737,58299.0
2021-01-19 13:25:00,92.54,92.58,92.51,92.52,21761.0,85.1737,85.2105,85.1461,85.1553,21761.0
2021-01-19 13:30:00,92.52,92.52,92.47,92.48,60453.0,85.1553,85.1553,85.1092,85.1184,60453.0
2021-01-19 13:35:00,92.48,92.55,92.48,92.53,25071.0,85.1184,85.1829,85.1184,85.1645,25071.0
2021-01-19 13:40:00,92.53,92.53,92.48,92.49,24159.0,85.1645,85.1645,85.1184,85.1277,24159.0
2021-01-19 13:45:00,92.5,92.52,92.48,92.51,19998.0,85.1369,85.1553,85.1184,85.1461,19998.0
2021-01-19 13:50:00,92.52,92.55,92.51,92.54,18399.0,85.1553,85.1829,85.1461,85.1737,18399.0
2021-01-19 13:55:00,92.53,92.57,92.53,92.56,30142.0,85.1645,85.2013,85.1645,85.1921,30142.0
2021-01-19 14:00:00,92.57,92.6,92.53,92.59,21864.0,85.2013,85.2289,85.1645,85.2197,21864.0
2021-01-19 14:05:00,92.59,92.61,92.57,92.61,19187.0,85.2197,85.2381,85.2013,85.2381,19187.0
2021-01-19 14:10:00,92.6,92.61,92.55,92.56,17711.0,85.2289,85.2381,85.1829,85.1921,17711.0
2021-01-19 14:15:00,92.55,92.56,92.51,92.56,18298.0,85.1829,85.1921,85.1461,85.1921,18298.0
2021-01-19 14:20:00,92.56,92.59,92.54,92.59,27733.0,85.1921,85.2197,85.1737,85.2197,27733.0
2021-01-19 14:25:00,92.59,92.61,92.52,92.53,38065.0,85.2197,85.2381,85.1553,85.1645,38065.0
2021-01-19 14:30:00,92.53,92.57,92.49,92.56,34266.0,85.1645,85.2013,85.1277,85.1921,34266.0
2021-01-19 14:35:00,92.57,92.6,92.56,92.56,29977.0,85.2013,85.2289,85.1921,85.1921,29977.0
2021-01-19 14:40:00,92.57,92.59,92.54,92.58,40413.0,85.2013,85.2197,85.1737,85.2105,40413.0
2021-01-19 14:45:00,92.57,92.61,92.54,92.59,29194.0,85.2013,85.2381,85.1737,85.2197,29194.0
2021-01-19 14:50:00,92.59,92.64,92.57,92.64,32829.0,85.2197,85.2657,85.2013,85.2657,32829.0
2021-01-19 14:55:00,92.65,92.67,92.6,92.64,20783.0,85.2749,85.2933,85.2289,85.2657,20783.0
2021-01-19 15:00:00,92.64,92.64,92.58,92.64,13427.0,85.2657,85.2657,85.2105,85.2657,13427.0
2021-01-19 15:05:00,92.63,92.64,92.51,92.58,44013.0,85.2565,85.2657,85.1461,85.2105,44013.0
2021-01-19 15:10:00,92.59,92.6,92.54,92.55,25041.0,85.2197,85.2289,85.1737,85.1829,25041.0
2021-01-19 15:15:00,92.55,92.66,92.53,92.64,107184.0,85.1829,85.2841,85.1645,85.2657,107184.0
2021-01-19 15:20:00,92.64,92.65,92.59,92.59,21199.0,85.2657,85.2749,85.2197,85.2197,21199.0
2021-01-19 15:25:00,92.6,92.61,92.53,92.55,112635.0,85.2289,85.2381,85.1645,85.1829,112635.0
2021-01-19 15:30:00,92.55,92.59,92.54,92.57,35228.0,85.1829,85.2197,85.1737,85.2013,35228.0
2021-01-19 15:35:00,92.57,92.58,92.51,92.53,39547.0,85.2013,85.2105,85.1461,85.1645,39547.0
2021-01-19 15:40:00,92.52,92.54,92.5,92.53,41799.0,85.1553,85.1737,85.1369,85.1645,41799.0
2021-01-19 15:45:00,92.54,92.61,92.53,92.54,58117.0,85.1737,85.2381,85.1645,85.1737,58117.0
2021-01-19 15:50:00,92.55,92.62,92.53,92.56,109116.0,85.1829,85.2473,85.1645,85.1921,109116.0
2021-01-19 15:55:00,92.56,92.65,92.52,92.63,319195.0,85.1921,85.2749,85.1553,85.2565,319195.0
2021-01-20 09:30:00,93.33,93.45,93.19,93.24,157484.0,85.9008,86.0112,85.7719,85.818,157484.0
2021-01-20 09:35:00,93.25,93.35,93.25,93.27,146334.0,85.8272,85.9192,85.8272,85.8456,146334.0
2021-01-20 09:40:00,93.28,93.39,93.24,93.26,91761.0,85.8548,85.956,85.818,85.8364,91761.0
2021-01-20 09:45:00,93.27,93.28,93.21,93.23,51738.0,85.8456,85.8548,85.7903,85.8087,51738.0
2021-01-20 09:50:00,93.25,93.29,93.07,93.08,43148.0,85.8272,85.864,85.6615,85.6707,43148.0
2021-01-20 09:55:00,93.07,93.23,93.07,93.18,98692.0,85.6615,85.8087,85.6615,85.7627,98692.0
2021-01-20 10:00:00,93.18,93.39,93.18,93.39,79916.0,85.7627,85.956,85.7627,85.956,79916.0
2021-01-20 10:05:00,93.39,93.49,93.38,93.46,50746.0,85.956,86.048,85.9468,86.0204,50746.0
2021-01-20 10:10:00,93.46,93.54,93.45,93.51,30108.0,86.0204,86.0941,86.0112,86.0665,30108.0
2021-01-20 10:15:00,93.51,93.58,93.44,93.55,207125.0,86.0665,86.1309,86.002,86.1033,207125.0
2021-01-20 10:20:00,93.55,93.59,93.5,93.57,63369.0,86.1033,86.1401,86.0573,86.1217,63369.0
2021-01-20 10:25:00,93.57,93.61,93.54,93.58,177336.0,86.1217,86.1585,86.0941,86.1309,177336.0
2021-01-20 10:30:00,93.58,93.63,93.53,93.63,97586.0,86.1309,86.1769,86.0849,86.1769,97586.0
2021-01-20 10:35:00,93.63,93.64,93.53,93.54,33503.0,86.1769,86.1861,86.0849,86.0941,33503.0
2021-01-20 10:40:00,93.53,93.55,93.48,93.54,54061.0,86.0849,86.1033,86.0388,86.0941,54061.0
2021-01-20 10:45:00,93.55,93.58,93.45,93.46,77346.0,86.1033,86.1309,86.0112,86.0204,77346.0
2021-01-20 10:50:00,93.45,93.46,93.32,93.35,85808.0,86.0112,86.0204,85.8916,85.9192,85808.0
2021-01-20 10:55:00,93.36,93.39,93.28,93.38,48066.0,85.9284,85.956,85.8548,85.9468,48066.0
2021-01-20 11:00:00,93.38,93.39,93.3,93.36,54434.0,85.9468,85.956,85.8732,85.9284,54434.0
2021-01-20 11:05:00,93.36,93.36,93.22,93.22,41467.0,85.9284,85.9284,85.7995,85.7995,41467.0
2021-01-20 11:10:00,93.22,93.26,93.16,93.23,39467.0,85.7995,85.8364,85.7443,85.8087,39467.0
2021-01-20 11:15:00,93.23,93.32,93.23,93.27,37072.0,85.8087,85.8916,85.8087,85.8456,37072.0
2021-01-20 11:20:00,93.27,93.28,93.22,93.24,75640.0,85.8456,85.8548,85.7995,85.818,75640.0
2021-01-20 11:25:00,93.23,93.28,93.19,93.24,79980.0,85.8087,85.8548,85.7719,85.818,79980.0
2021-01-20 11:30:00,93.24,93.26,93.19,93.22,27433.0,85.818,85.8364,85.7719,85.7995,27433.0
2021-01-20 11:35:00,93.22,93.3,93.18,93.29,70631.0,85.7995,85.8732,85.7627,85.864,70631.0
2021-01-20 11:40:00,93.28,93.33,93.27,93.29,19290.0,85.8548,85.9008,85.8456,85.864,19290.0
2021-01-20 11:45:00,93.28,93.36,93.28,93.36,5178.0,85.8548,85.9284,85.8548,85.9284,5178.0
2021-01-20 11:50:00,93.36,93.43,93.32,93.34,10452.0,85.9284,85.9928,85.8916,85.91,10452.0
2021-01-20 11:55:00,93.34,93.46,93.32,93.43,15740.0,85.91,86.0204,85.8916,85.9928,15740.0
2021-01-20 12:00:00,93.43,93.45,93.38,93.38,34569.0,85.9928,86.0112,85.9468,85.9468,34569.0
2021-01-20 12:05:00,93.38,93.46,93.38,93.46,41087.0,85.9468,86.0204,85.9468,86.0204,41087.0
2021-01-20 12:10:00,93.46,93.49,93.46,93.47,16543.0,86.0204,86.048,86.0204,86.0296,16543.0
2021-01-20 12:15:00,93.47,93.49,93.46,93.47,5800.0,86.0296,86.048,86.0204,86.0296,5800.0
2021-01-20 12:20:00,93.47,93.48,93.43,93.44,7776.0,86.0296,86.0388,85.9928,86.002,7776.0
2021-01-20 12:25:00,93.45,93.45,93.41,93.42,5070.0,86.0112,86.0112,85.9744,85.9836,5070.0
2021-01-20 12:30:00,93.42,93.49,93.41,93.48,11074.0,85.9836,86.048,85.9744,86.0388,11074.0
2021-01-20 12:35:00,93.48,93.49,93.43,93.43,8025.0,86.0388,86.048,85.9928,85.9928,8025.0
2021-01-20 12:40:00,93.43,93.48,93.42,93.48,18096.0,85.9928,86.0388,85.9836,86.0388,18096.0
2021-01-20 12:45:00,93.46,93.51,93.45,93.49,7362.0,86.0204,86.0665,86.0112,86.048,7362.0
2021-01-20 12:50:00,93.5,93.53,93.48,93.53,16138.0,86.0573,86.0849,86.0388,86.0849,16138.0
2021-01-20 12:55:00,93.53,93.55,93.52,93.54,7300.0,86.0849,86.1033,86.0757,86.0941,7300.0
2021-01-20 13:00:00,93.56,93.57,93.54,93.55,5693.0,86.1125,86.1217,86.0941,86.1033,5693.0
2021-01-20 13:05:00,93.54,93.54,93.48,93.52,7020.0,86.0941,86.0941,86.0388,86.0757,7020.0
2021-01-20 13:10:00,93.52,93.55,93.51,93.54,6165.0,86.0757,86.1033,86.0665,86.0941,6165.0
2021-01-20 13:15:00,93.55,93.59,93.53,93.59,7438.0,86.1033,86.1401,86.0849,86.1401,7438.0
2021-01-20 13:20:00,93.58,93.59,93.55,93.58,6737.0,86.1309,86.1401,86.1033,86.1309,6737.0
2021-01-20 13:25:00,93.58,93.63,93.57,93.57,10403.0,86.1309,86.1769,86.1217,86.1217,10403.0
2021-01-20 13:30:00,93.58,93.64,93.57,93.64,9332.0,86.1309,86.1861,86.1217,86.1861,9332.0
2021-01-20 13:35:00,93.64,93.65,93.56,93.58,7472.0,86.1861,86.1953,86.1125,86.1309,7472.0
2021-01-20 13:40:00,93.57,93.63,93.57,93.63,21985.0,86.1217,86.1769,86.1217,86.1769,21985.0
2021-01-20 13:45:00,93.63,93.66,93.63,93.64,6566.0,86.1769,86.2045,86.1769,86.1861,6566.0
2021-01-20 13:50:00,93.64,93.7,93.64,93.69,10113.0,86.1861,86.2413,86.1861,86.2321,10113.0
2021-01-20 13:55:00,93.69,93.7,93.65,93.66,3765.0,86.2321,86.2413,86.1953,86.2045,3765.0
2021-01-20 14:00:00,93.66,93.69,93.63,93.69,7100.0,86.2045,86.2321,86.1769,86.2321,7100.0
2021-01-20 14:05:00,93.68,93.7,93.65,93.69,8956.0,86.2229,86.2413,86.1953,86.2321,8956.0
2021-01-20 14:10:00,93.69,93.7,93.65,93.67,9735.0,86.2321,86.2413,86.1953,86.2137,9735.0
2021-01-20 14:15:00,93.68,93.76,93.67,93.76,7445.0,86.2229,86.2966,86.2137,86.2966,7445.0
2021-01-20 14:20:00,93.75,93.77,93.71,93.76,7042.0,86.2874,86.3058,86.2505,86.2966,7042.0
2021-01-20 14:25:00,93.77,93.78,93.73,93.73,6065.0,86.3058,86.315,86.2689,86.2689,6065.0
2021-01-20 14:30:00,93.74,93.74,93.7,93.73,14372.0,86.2781,86.2781,86.2413,86.2689,14372.0
2021-01-20 14:35:00,93.73,93.75,93.72,93.73,49886.0,86.2689,86.2874,86.2597,86.2689,49886.0
2021-01-20 14:40:00,93.74,93.75,93.72,93.73,43668.0,86.2781,86.2874,86.2597,86.2689,43668.0
2021-01-20 14:45:00,93.74,93.79,93.72,93.78,14229.0,86.2781,86.3242,86.2597,86.315,14229.0
2021-01-20 14:50:00,93.78,93.79,93.73,93.74,10676.0,86.315,86.3242,86.2689,86.2781,10676.0
2021-01-20 14:55:00,93.75,93.76,93.7,93.7,10565.0,86.2874,86.2966,86.2413,86.2413,10565.0
2021-01-20 15:00:00,93.7,93.76,93.69,93.75,9225.0,86.2413,86.2966,86.2321,86.2874,9225.0
2021-01-20 15:05:00,93.74,93.78,93.74,93.75,7330.0,86.2781,86.315,86.2781,86.2874,7330.0
2021-01-20 15:10:00,93.75,93.76,93.67,93.7,23481.0,86.2874,86.2966,86.2137,86.2413,23481.0
2021-01-20 15:15:00,93.69,93.73,93.68,93.72,8051.0,86.2321,86.2689,86.2229,86.2597,8051.0
2021-01-20 15:20:00,93.72,93.73,93.69,93.7,22218.0,86.2597,86.2689,86.2321,86.2413,22218.0
2021-01-20 15:25:00,93.69,93.74,93.69,93.72,22048.0,86.2321,86.2781,86.2321,86.2597,22048.0
2021-01-20 15:30:00,93.71,93.77,93.7,93.77,21996.0,86.2505,86.3058,86.2413,86.3058,21996.0
2021-01-20 15:35:00,93.77,93.78,93.72,93.74,26484.0,86.3058,86.315,86.2597,86.2781,26484.0
2021-01-20 15:40:00,93.74,93.89,93.74,93.87,28454.0,86.2781,86.4162,86.2781,86.3978,28454.0
2021-01-20 15:45:00,93.87,93.89,93.85,93.87,36355.0,86.3978,86.4162,86.3794,86.3978,36355.0
2021-01-20 15:50:00,93.86,93.88,93.83,93.87,48114.0,86.3886,86.407,86.361,86.3978,48114.0
2021-01-20 15:55:00,93.87,93.93,93.78,93.83,192710.0,86.3978,86.453,86.315,86.361,192710.0
2021-01-21 09:30:00,95.29,95.3,94.92,94.96,116132.0,87.7048,87.714,87.3642,87.401,116132.0
2021-01-21 09:35:00,94.96,95.16,94.95,95.08,73093.0,87.401,87.5851,87.3918,87.5115,73093.0
2021-01-21 09:40:00,95.08,95.19,95.03,95.1,94825.0,87.5115,87.6127,87.4655,87.5299,94825.0
2021-01-21 09:45:00,95.1,95.2,95.09,95.15,60976.0,87.5299,87.6219,87.5207,87.5759,60976.0
2021-01-21 09:50:00,95.15,95.17,95.1,95.12,63144.0,87.5759,87.5943,87.5299,87.5483,63144.0
2021-01-21 09:55:00,95.11,95.15,95.04,95.12,107788.0,87.5391,87.5759,87.4747,87.5483,107788.0
2021-01-21 10:00:00,95.12,95.14,95.03,95.05,82997.0,87.5483,87.5667,87.4655,87.4839,82997.0
2021-01-21 10:05:00,95.05,95.07,95.0,95.04,101952.0,87.4839,87.5023,87.4379,87.4747,101952.0
2021-01-21 10:10:00,95.04,95.22,95.03,95.22,101572.0,87.4747,87.6403,87.4655,87.6403,101572.0
2021-01-21 10:15:00,95.22,95.41,95.21,95.39,71711.0,87.6403,87.8152,87.6311,87.7968,71711.0
2021-01-21 10:20:00,95.39,95.42,95.3,95.41,60696.0,87.7968,87.8244,87.714,87.8152,60696.0
2021-01-21 10:25:00,95.4,95.48,95.36,95.48,71247.0,87.806,87.8796,87.7692,87.8796,71247.0
2021-01-21 10:30:00,95.48,95.5,95.39,95.39,61922.0,87.8796,87.8981,87.7968,87.7968,61922.0
2021-01-21 10:35:00,95.39,95.48,95.33,95.44,53643.0,87.7968,87.8796,87.7416,87.8428,53643.0
2021-01-21 10:40:00,95.44,95.54,95.39,95.54,68396.0,87.8428,87.9349,87.7968,87.9349,68396.0
2021-01-21 10:45:00,95.54,95.61,95.52,95.6,64376.0,87.9349,87.9993,87.9165,87.9901,64376.0
2021-01-21 10:50:00,95.59,95.64,95.58,95.64,24905.0,87.9809,88.0269,87.9717,88.0269,24905.0
2021-01-21 10:55:00,95.65,95.67,95.57,95.58,29857.0,88.0361,88.0545,87.9625,87.9717,29857.0
2021-01-21 11:00:00,95.59,95.67,95.53,95.67,57958.0,87.9809,88.0545,87.9257,88.0545,57958.0
2021-01-21 11:05:00,95.66,95.66,95.5,95.55,54969.0,88.0453,88.0453,87.8981,87.9441,54969.0
2021-01-21 11:10:00,95.54,95.55,95.42,95.55,97122.0,87.9349,87.9441,87.8244,87.9441,97122.0
2021-01-21 11:15:00,95.56,95.57,95.51,95.54,39241.0,87.9533,87.9625,87.9073,87.9349,39241.0
2021-01-21 11:20:00,95.54,95.61,95.54,95.6,22498.0,87.9349,87.9993,87.9349,87.9901,22498.0
2021-01-21 11:25:00,95.6,95.62,95.55,95.61,65374.0,87.9901,88.0085,87.9441,87.9993,65374.0
2021-01-21 11:30:00,95.61,95.61,95.49,95.49,92788.0,87.9993,87.9993,87.8888,87.8888,92788.0
2021-01-21 11:35:00,95.49,95.51,95.43,95.49,96509.0,87.8888,87.9073,87.8336,87.8888,96509.0
2021-01-21 11:40:00,95.48,95.49,95.38,95.45,46617.0,87.8796,87.8888,87.7876,87.852,46617.0
2021-01-21 11:45:00,95.46,95.54,95.46,95.53,28197.0,87.8612,87.9349,87.8612,87.9257,28197.0
2021-01-21 11:50:00,95.52,95.52,95.46,95.46,20993.0,87.9165,87.9165,87.8612,87.8612,20993.0
2021-01-21 11:55:00,95.46,95.53,95.45,95.5,26761.0,87.8612,87.9257,87.852,87.8981,26761.0
2021-01-21 12:00:00,95.5,95.55,95.48,95.53,112266.0,87.8981,87.9441,87.8796,87.9257,112266.0
2021-01-21 12:05:00,95.52,95.53,95.44,95.45,29128.0,87.9165,87.9257,87.8428,87.852,29128.0
2021-01-21 12:10:00,95.45,95.48,95.37,95.41,26187.0,87.852,87.8796,87.7784,87.8152,26187.0
2021-01-21 12:15:00,95.4,95.4,95.32,95.32,40985.0,87.806,87.806,87.7324,87.7324,40985.0
2021-01-21 12:20:00,95.33,95.38,95.3,95.38,28315.0,87.7416,87.7876,87.714,87.7876,28315.0
2021-01-21 12:25:00,95.38,95.38,95.34,95.35,12538.0,87.7876,87.7876,87.7508,87.76,12538.0
2021-01-21 12:30:00,95.35,95.36,95.31,95.34,17836.0,87.76,87.7692,87.7232,87.7508,17836.0
2021-01-21 12:35:00,95.35,95.37,95.33,95.34,13164.0,87.76,87.7784,87.7416,87.7508,13164.0
2021-01-21 12:40:00,95.34,95.38,95.32,95.33,18926.0,87.7508,87.7876,87.7324,87.7416,18926.0
2021-01-21 12:45:00,95.33,95.37,95.31,95.36,33873.0,87.7416,87.7784,87.7232,87.7692,33873.0
2021-01-21 12:50:00,95.36,95.4,95.33,95.4,28957.0,87.7692,87.806,87.7416,87.806,28957.0
2021-01-21 12:55:00,95.39,95.42,95.39,95.4,28662.0,87.7968,87.8244,87.7968,87.806,28662.0
2021-01-21 13:00:00,95.41,95.45,95.4,95.42,13560.0,87.8152,87.852,87.806,87.8244,13560.0
2021-01-21 13:05:00,95.42,95.47,95.42,95.47,16856.0,87.8244,87.8704,87.8244,87.8704,16856.0
2021-01-21 13:10:00,95.47,95.48,95.44,95.45,17513.0,87.8704,87.8796,87.8428,87.852,17513.0
2021-01-21 13:15:00,95.44,95.53,95.43,95.52,36979.0,87.8428,87.9257,87.8336,87.9165,36979.0
2021-01-21 13:20:00,95.53,95.55,95.5,95.54,18829.0,87.9257,87.9441,87.8981,87.9349,18829.0
2021-01-21 13:25:00,95.54,95.56,95.51,95.56,15397.0,87.9349,87.9533,87.9073,87.9533,15397.0
2021-01-21 13:30:00,95.57,95.59,95.54,95.58,8298.0,87.9625,87.9809,87.9349,87.9717,8298.0
2021-01-21 13:35:00,95.58,95.59,95.57,95.57,8167.0,87.9717,87.9809,87.9625,87.9625,8167.0
2021-01-21 13:40:00,95.57,95.59,95.55,95.59,16386.0,87.9625,87.9809,87.9441,87.9809,16386.0
2021-01-21 13:45:00,95.59,95.59,95.52,95.53,16888.0,87.9809,87.9809,87.9165,87.9257,16888.0
2021-01-21 13:50:00,95.53,95.61,95.52,95.56,12416.0,87.9257,87.9993,87.9165,87.9533,12416.0
2021-01-21 13:55:00,95.57,95.65,95.56,95.65,18413.0,87.9625,88.0361,87.9533,88.0361,18413.0
2021-01-21 14:00:00,95.65,95.67,95.64,95.65,24706.0,88.0361,88.0545,88.0269,88.0361,24706.0
2021-01-21 14:05:00,95.66,95.72,95.65,95.7,30906.0,88.0453,88.1005,88.0361,88.0821,30906.0
2021-01-21 14:10:00,95.69,95.74,95.69,95.73,16996.0,88.0729,88.1189,88.0729,88.1097,16996.0
2021-01-21 14:15:00,95.74,95.74,95.67,95.68,35750.0,88.1189,88.1189,88.0545,88.0637,35750.0
2021-01-21 14:20:00,95.69,95.69,95.66,95.66,11412.0,88.0729,88.0729,88.0453,88.0453,11412.0
2021-01-21 14:25:00,95.67,95.69,95.64,95.65,50953.0,88.0545,88.0729,88.0269,88.0361,50953.0
2021-01-21 14:30:00,95.65,95.66,95.64,95.65,36972.0,88.0361,88.0453,88.0269,88.0361,36972.0
2021-01-21 14:35:00,95.65,95.66,95.62,95.63,25342.0,88.0361,88.0453,88.0085,88.0177,25342.0
2021-01-21 14:40:00,95.63,95.64,95.61,95.63,7698.0,88.0177,88.0269,87.9993,88.0177,7698.0
2021-01-21 14:45:00,95.63,95.65,95.61,95.65,9632.0,88.0177,88.0361,87.9993,88.0361,9632.0
2021-01-21 14:50:00,95.64,95.66,95.62,95.63,21467.0,88.0269,88.0453,88.0085,88.0177,21467.0
2021-01-21 14:55:00,95.63,95.73,95.63,95.72,88560.0,88.0177,88.1097,88.0177,88.1005,88560.0
2021-01-21 15:00:00,95.71,95.79,95.7,95.79,52490.0,88.0913,88.165,88.0821,88.165,52490.0
2021-01-21 15:05:00,95.78,95.8,95.75,95.78,44395.0,88.1558,88.1742,88.1282,88.1558,44395.0
2021-01-21 15:10:00,95.78,95.79,95.75,95.78,128937.0,88.1558,88.165,88.1282,88.1558,128937.0
2021-01-21 15:15:00,95.78,95.84,95.78,95.84,56074.0,88.1558,88.211,88.1558,88.211,56074.0
2021-01-21 15:20:00,95.84,95.9,95.83,95.89,41156.0,88.211,88.2662,88.2018,88.257,41156.0
2021-01-21 15:25:00,95.88,95.88,95.86,95.88,20707.0,88.2478,88.2478,88.2294,88.2478,20707.0
2021-01-21 15:30:00,95.87,95.93,95.86,95.93,68598.0,88.2386,88.2938,88.2294,88.2938,68598.0
2021-01-21 15:35:00,95.93,95.99,95.9,95.91,66701.0,88.2938,88.349,88.2662,88.2754,66701.0
2021-01-21 15:40:00,95.92,96.01,95.91,96.0,27747.0,88.2846,88.3675,88.2754,88.3582,27747.0
2021-01-21 15:45:00,95.99,96.01,95.93,96.0,43274.0,88.349,88.3675,88.2938,88.3582,43274.0
2021-01-21 15:50:00,96.0,96.0,95.95,95.99,72331.0,88.3582,88.3582,88.3122,88.349,72331.0
2021-01-21 15:55:00,95.99,96.01,95.89,95.9,196576.0,88.349,88.3675,88.257,88.2662,196576.0
2021-01-22 09:30:00,93.49,93.7,93.45,93.61,162289.0,86.048,86.2413,86.0112,86.1585,162289.0
2021-01-22 09:35:00,93.61,93.64,93.57,93.62,71717.0,86.1585,86.1861,86.1217,86.1677,71717.0
2021-01-22 09:40:00,93.61,93.62,93.53,93.6,52168.0,86.1585,86.1677,86.0849,86.1493,52168.0
2021-01-22 09:45:00,93.62,93.74,93.59,93.69,73567.0,86.1677,86.2781,86.1401,86.2321,73567.0
2021-01-22 09:50:00,93.69,93.87,93.67,93.82,79157.0,86.2321,86.3978,86.2137,86.3518,79157.0
2021-01-22 09:55:00,93.82,93.89,93.73,93.88,43401.0,86.3518,86.4162,86.2689,86.407,43401.0
2021-01-22 10:00:00,93.88,93.96,93.82,93.89,74986.0,86.407,86.4806,86.3518,86.4162,74986.0
2021-01-22 10:05:00,93.89,93.94,93.84,93.92,34302.0,86.4162,86.4622,86.3702,86.4438,34302.0
2021-01-22 10:10:00,93.91,93.91,93.8,93.81,33851.0,86.4346,86.4346,86.3334,86.3426,33851.0
2021-01-22 10:15:00,93.81,93.85,93.72,93.72,50417.0,86.3426,86.3794,86.2597,86.2597,50417.0
2021-01-22 10:20:00,93.72,93.77,93.64,93.65,69568.0,86.2597,86.3058,86.1861,86.1953,69568.0
2021-01-22 10:25:00,93.65,93.68,93.54,93.66,75801.0,86.1953,86.2229,86.0941,86.2045,75801.0
2021-01-22 10:30:00,93.65,93.76,93.64,93.72,37921.0,86.1953,86.2966,86.1861,86.2597,37921.0
2021-01-22 10:35:00,93.73,93.73,93.57,93.63,36095.0,86.2689,86.2689,86.1217,86.1769,36095.0
2021-01-22 10:40:00,93.63,93.7,93.63,93.7,38670.0,86.1769,86.2413,86.1769,86.2413,38670.0
2021-01-22 10:45:00,93.7,93.7,93.55,93.62,37286.0,86.2413,86.2413,86.1033,86.1677,37286.0
2021-01-22 10:50:00,93.62,93.62,93.54,93.56,20815.0,86.1677,86.1677,86.0941,86.1125,20815.0
2021-01-22 10:55:00,93.56,93.7,93.56,93.67,15696.0,86.1125,86.2413,86.1125,86.2137,15696.0
2021-01-22 11:00:00,93.68,93.78,93.6,93.77,34139.0,86.2229,86.315,86.1493,86.3058,34139.0
2021-01-22 11:05:00,93.76,93.81,93.7,93.81,77342.0,86.2966,86.3426,86.2413,86.3426,77342.0
2021-01-22 11:10:00,93.8,93.81,93.73,93.74,25176.0,86.3334,86.3426,86.2689,86.2781,25176.0
2021-01-22 11:15:00,93.75,93.75,93.63,93.67,16503.0,86.2874,86.2874,86.1769,86.2137,16503.0
2021-01-22 11:20:00,93.66,93.66,93.58,93.62,25521.0,86.2045,86.2045,86.1309,86.1677,25521.0
2021-01-22 11:25:00,93.6,93.7,93.58,93.62,30746.0,86.1493,86.2413,86.1309,86.1677,30746.0
2021-01-22 11:30:00,93.63,93.73,93.61,93.72,16752.0,86.1769,86.2689,86.1585,86.2597,16752.0
2021-01-22 11:35:00,93.71,93.72,93.65,93.67,12800.0,86.2505,86.2597,86.1953,86.2137,12800.0
2021-01-22 11:40:00,93.67,93.68,93.64,93.65,20781.0,86.2137,86.2229,86.1861,86.1953,20781.0
2021-01-22 11:45:00,93.65,93.73,93.6,93.73,13672.0,86.1953,86.2689,86.1493,86.2689,13672.0
2021-01-22 11:50:00,93.72,93.81,93.7,93.7,18557.0,86.2597,86.3426,86.2413,86.2413,18557.0
2021-01-22 11:55:00,93.7,93.74,93.68,93.71,16354.0,86.2413,86.2781,86.2229,86.2505,16354.0
2021-01-22 12:00:00,93.72,93.78,93.65,93.66,19592.0,86.2597,86.315,86.1953,86.2045,19592.0
2021-01-22 12:05:00,93.65,93.68,93.6,93.61,19919.0,86.1953,86.2229,86.1493,86.1585,19919.0
2021-01-22 12:10:00,93.62,93.63,93.59,93.61,9984.0,86.1677,86.1769,86.1401,86.1585,9984.0
2021-01-22 12:15:00,93.61,93.66,93.6,93.61,12921.0,86.1585,86.2045,86.1493,86.1585,12921.0
2021-01-22 12:20:00,93.61,93.75,93.6,93.73,44980.0,86.1585,86.2874,86.1493,86.2689,44980.0
2021-01-22 12:25:00,93.73,93.76,93.67,93.7,21213.0,86.2689,86.2966,86.2137,86.2413,21213.0
2021-01-22 12:30:00,93.7,93.71,93.65,93.69,21015.0,86.2413,86.2505,86.1953,86.2321,21015.0
2021-01-22 12:35:00,93.69,93.73,93.62,93.62,13205.0,86.2321,86.2689,86.1677,86.1677,13205.0
2021-01-22 12:40:00,93.63,93.7,93.6,93.64,13571.0,86.1769,86.2413,86.1493,86.1861,13571.0
2021-01-22 12:45:00,93.64,93.69,93.62,93.67,20157.0,86.1861,86.2321,86.1677,86.2137,20157.0
2021-01-22 12:50:00,93.66,93.66,93.6,93.63,6767.0,86.2045,86.2045,86.1493,86.1769,6767.0
2021-01-22 12:55:00,93.63,93.63,93.6,93.61,8356.0,86.1769,86.1769,86.1493,86.1585,8356.0
2021-01-22 13:00:00,93.62,93.65,93.6,93.63,9057.0,86.1677,86.1953,86.1493,86.1769,9057.0
2021-01-22 13:05:00,93.63,93.64,93.57,93.59,12598.0,86.1769,86.1861,86.1217,86.1401,12598.0
2021-01-22 13:10:00,93.58,93.7,93.56,93.69,12631.0,86.1309,86.2413,86.1125,86.2321,12631.0
2021-01-22 13:15:00,93.68,93.68,93.61,93.63,7835.0,86.2229,86.2229,86.1585,86.1769,7835.0
2021-01-22 13:20:00,93.63,93.77,93.62,93.77,18964.0,86.1769,86.3058,86.1677,86.3058,18964.0
2021-01-22 13:25:00,93.77,93.78,93.71,93.72,7796.0,86.3058,86.315,86.2505,86.2597,7796.0
2021-01-22 13:30:00,93.71,93.72,93.68,93.7,10885.0,86.2505,86.2597,86.2229,86.2413,10885.0
2021-01-22 13:35:00,93.7,93.79,93.7,93.79,8637.0,86.2413,86.3242,86.2413,86.3242,8637.0
2021-01-22 13:40:00,93.79,93.84,93.79,93.81,15849.0,86.3242,86.3702,86.3242,86.3426,15849.0
2021-01-22 13:45:00,93.8,93.81,93.77,93.77,4641.0,86.3334,86.3426,86.3058,86.3058,4641.0
2021-01-22 13:50:00,93.78,93.8,93.76,93.79,12275.0,86.315,86.3334,86.2966,86.3242,12275.0
2021-01-22 13:55:00,93.79,93.81,93.76,93.77,11588.0,86.3242,86.3426,86.2966,86.3058,11588.0
2021-01-22 14:00:00,93.77,93.83,93.76,93.82,13256.0,86.3058,86.361,86.2966,86.3518,13256.0
2021-01-22 14:05:00,93.82,93.82,93.77,93.78,8958.0,86.3518,86.3518,86.3058,86.315,8958.0
2021-01-22 14:10:00,93.78,93.84,93.76,93.81,23191.0,86.315,86.3702,86.2966,86.3426,23191.0
2021-01-22 14:15:00,93.8,93.98,93.8,93.95,42964.0,86.3334,86.499,86.3334,86.4714,42964.0
2021-01-22 14:20:00,93.95,94.02,93.92,93.98,28666.0,86.4714,86.5359,86.4438,86.499,28666.0
2021-01-22 14:25:00,93.98,93.99,93.81,93.82,34576.0,86.499,86.5082,86.3426,86.3518,34576.0
2021-01-22 14:30:00,93.82,93.83,93.8,93.81,14351.0,86.3518,86.361,86.3334,86.3426,14351.0
2021-01-22 14:35:00,93.81,93.93,93.81,93.91,16842.0,86.3426,86.453,86.3426,86.4346,16842.0
2021-01-22 14:40:00,93.91,93.91,93.83,93.86,13633.0,86.4346,86.4346,86.361,86.3886,13633.0
2021-01-22 14:45:00,93.85,93.87,93.8,93.81,13482.0,86.3794,86.3978,86.3334,86.3426,13482.0
2021-01-22 14:50:00,93.81,93.94,93.79,93.93,299909.0,86.3426,86.4622,86.3242,86.453,299909.0
2021-01-22 14:55:00,93.92,93.92,93.83,93.84,20234.0,86.4438,86.4438,86.361,86.3702,20234.0
2021-01-22 15:00:00,93.85,93.91,93.82,93.89,15980.0,86.3794,86.4346,86.3518,86.4162,15980.0
2021-01-22 15:05:00,93.87,93.92,93.82,93.86,34652.0,86.3978,86.4438,86.3518,86.3886,34652.0
2021-01-22 15:10:00,93.86,93.91,93.77,93.86,17679.0,86.3886,86.4346,86.3058,86.3886,17679.0
2021-01-22 15:15:00,93.85,93.86,93.81,93.82,16886.0,86.3794,86.3886,86.3426,86.3518,16886.0
2021-01-22 15:20:00,93.81,93.86,93.78,93.86,23156.0,86.3426,86.3886,86.315,86.3886,23156.0
2021-01-22 15:25:00,93.85,93.96,93.85,93.92,35880.0,86.3794,86.4806,86.3794,86.4438,35880.0
2021-01-22 15:30:00,93.92,93.97,93.9,93.92,44592.0,86.4438,86.4898,86.4254,86.4438,44592.0
2021-01-22 15:35:00,93.92,94.01,93.91,93.98,23004.0,86.4438,86.5267,86.4346,86.499,23004.0
2021-01-22 15:40:00,93.97,93.98,93.89,93.91,33174.0,86.4898,86.499,86.4162,86.4346,33174.0
2021-01-22 15:45:00,93.91,93.98,93.88,93.97,88667.0,86.4346,86.499,86.407,86.4898,88667.0
2021-01-22 15:50:00,93.96,93.99,93.89,93.92,42546.0,86.4806,86.5082,86.4162,86.4438,42546.0
2021-01-22 15:55:00,93.91,93.99,93.81,93.81,241631.0,86.4346,86.5082,86.3426,86.3426,241631.0
2021-01-25 09:30:00,95.58,95.78,95.53,95.65,144841.0,87.9717,88.1558,87.9257,88.0361,144841.0
2021-01-25 09:35:00,95.67,95.71,95.47,95.52,80885.0,88.0545,88.0913,87.8704,87.9165,80885.0
2021-01-25 09:40:00,95.52,95.59,95.51,95.54,51968.0,87.9165,87.9809,87.9073,87.9349,51968.0
2021-01-25 09:45:00,95.54,95.57,95.3,95.33,73587.0,87.9349,87.9625,87.714,87.7416,73587.0
2021-01-25 09:50:00,95.32,95.36,95.15,95.18,60908.0,87.7324,87.7692,87.5759,87.6035,60908.0
2021-01-25 09:55:00,95.18,95.27,95.18,95.2,36083.0,87.6035,87.6864,87.6035,87.6219,36083.0
2021-01-25 10:00:00,95.19,95.32,95.19,95.32,24267.0,87.6127,87.7324,87.6127,87.7324,24267.0
2021-01-25 10:05:00,95.35,95.41,95.28,95.31,13553.0,87.76,87.8152,87.6956,87.7232,13553.0
2021-01-25 10:10:00,95.31,95.32,95.22,95.23,34737.0,87.7232,87.7324,87.6403,87.6495,34737.0
2021-01-25 10:15:00,95.23,95.29,95.21,95.29,50268.0,87.6495,87.7048,87.6311,87.7048,50268.0
2021-01-25 10:20:00,95.3,95.47,95.25,95.47,54616.0,87.714,87.8704,87.668,87.8704,54616.0
2021-01-25 10:25:00,95.48,95.53,95.45,95.49,39832.0,87.8796,87.9257,87.852,87.8888,39832.0
2021-01-25 10:30:00,95.5,95.59,95.47,95.58,82419.0,87.8981,87.9809,87.8704,87.9717,82419.0
2021-01-25 10:35:00,95.57,95.65,95.55,95.61,38900.0,87.9625,88.0361,87.9441,87.9993,38900.0
2021-01-25 10:40:00,95.61,95.68,95.59,95.66,72256.0,87.9993,88.0637,87.9809,88.0453,72256.0
2021-01-25 10:45:00,95.66,95.81,95.64,95.78,114898.0,88.0453,88.1834,88.0269,88.1558,114898.0
2021-01-25 10:50:00,95.77,95.82,95.64,95.69,155803.0,88.1466,88.1926,88.0269,88.0729,155803.0
2021-01-25 10:55:00,95.7,95.7,95.4,95.41,131907.0,88.0821,88.0821,87.806,87.8152,131907.0
2021-01-25 11:00:00,95.4,95.48,95.13,95.17,193421.0,87.806,87.8796,87.5575,87.5943,193421.0
2021-01-25 11:05:00,95.15,95.15,94.8,94.9,68635.0,87.5759,87.5759,87.2538,87.3458,68635.0
2021-01-25 11:10:00,94.87,95.25,94.83,95.24,155076.0,87.3182,87.668,87.2814,87.6587,155076.0
2021-01-25 11:15:00,95.23,95.23,95.03,95.18,69734.0,87.6495,87.6495,87.4655,87.6035,69734.0
2021-01-25 11:20:00,95.18,95.25,95.16,95.19,42068.0,87.6035,87.668,87.5851,87.6127,42068.0
2021-01-25 11:25:00,95.19,95.19,95.05,95.11,66001.0,87.6127,87.6127,87.4839,87.5391,66001.0
2021-01-25 11:30:00,95.11,95.12,94.97,95.01,156796.0,87.5391,87.5483,87.4102,87.4471,156796.0
2021-01-25 11:35:00,95.0,95.07,94.9,94.96,83415.0,87.4379,87.5023,87.3458,87.401,83415.0
2021-01-25 11:40:00,94.97,95.01,94.86,95.01,78828.0,87.4102,87.4471,87.309,87.4471,78828.0
2021-01-25 11:45:00,95.01,95.01,94.91,94.93,76930.0,87.4471,87.4471,87.355,87.3734,76930.0
2021-01-25 11:50:00,94.94,95.05,94.93,95.05,13719.0,87.3826,87.4839,87.3734,87.4839,13719.0
2021-01-25 11:55:00,95.05,95.07,95.01,95.06,68023.0,87.4839,87.5023,87.4471,87.4931,68023.0
2021-01-25 12:00:00,95.06,95.08,95.03,95.03,68010.0,87.4931,87.5115,87.4655,87.4655,68010.0
2021-01-25 12:05:00,95.04,95.04,94.98,95.01,16451.0,87.4747,87.4747,87.4194,87.4471,16451.0
2021-01-25 12:10:00,95.02,95.04,94.88,94.89,23197.0,87.4563,87.4747,87.3274,87.3366,23197.0
2021-01-25 12:15:00,94.91,94.95,94.77,94.83,16367.0,87.355,87.3918,87.2262,87.2814,16367.0
2021-01-25 12:20:00,94.83,95.0,94.82,94.83,17039.0,87.2814,87.4379,87.2722,87.2814,17039.0
2021-01-25 12:25:00,94.82,94.96,94.79,94.8,30891.0,87.2722,87.401,87.2446,87.2538,30891.0
2021-01-25 12:30:00,94.79,94.97,94.72,94.96,20645.0,87.2446,87.4102,87.1801,87.401,20645.0
2021-01-25 12:35:00,94.95,94.99,94.92,94.92,14581.0,87.3918,87.4286,87.3642,87.3642,14581.0
2021-01-25 12:40:00,94.92,95.03,94.92,94.97,24145.0,87.3642,87.4655,87.3642,87.4102,24145.0
2021-01-25 12:45:00,94.98,95.03,94.97,94.99,19174.0,87.4194,87.4655,87.4102,87.4286,19174.0
2021-01-25 12:50:00,95.0,95.03,94.92,95.0,22134.0,87.4379,87.4655,87.3642,87.4379,22134.0
2021-01-25 12:55:00,95.01,95.06,94.94,95.04,17011.0,87.4471,87.4931,87.3826,87.4747,17011.0
2021-01-25 13:00:00,95.03,95.12,95.03,95.11,63949.0,87.4655,87.5483,87.4655,87.5391,63949.0
2021-01-25 13:05:00,95.1,95.15,95.04,95.14,53634.0,87.5299,87.5759,87.4747,87.5667,53634.0
2021-01-25 13:10:00,95.14,95.23,95.14,95.2,32095.0,87.5667,87.6495,87.5667,87.6219,32095.0
2021-01-25 13:15:00,95.2,95.23,95.18,95.2,7917.0,87.6219,87.6495,87.6035,87.6219,7917.0
2021-01-25 13:20:00,95.21,95.24,95.18,95.19,12062.0,87.6311,87.6587,87.6035,87.6127,12062.0
2021-01-25 13:25:00,95.2,95.23,95.17,95.23,8209.0,87.6219,87.6495,87.5943,87.6495,8209.0
2021-01-25 13:30:00,95.23,95.25,95.22,95.24,12265.0,87.6495,87.668,87.6403,87.6587,12265.0
2021-01-25 13:35:00,95.25,95.35,95.24,95.35,28796.0,87.668,87.76,87.6587,87.76,28796.0
2021-01-25 13:40:00,95.35,95.35,95.29,95.3,7721.0,87.76,87.76,87.7048,87.714,7721.0
2021-01-25 13:45:00,95.31,95.35,95.29,95.32,6166.0,87.7232,87.76,87.7048,87.7324,6166.0
2021-01-25 13:50:00,95.33,95.33,95.24,95.25,7352.0,87.7416,87.7416,87.6587,87.668,7352.0
2021-01-25 13:55:00,95.25,95.31,95.22,95.3,11999.0,87.668,87.7232,87.6403,87.714,11999.0
2021-01-25 14:00:00,95.3,95.31,95.23,95.31,11697.0,87.714,87.7232,87.6495,87.7232,11697.0
2021-01-25 14:05:00,95.32,95.33,95.24,95.29,12285.0,87.7324,87.7416,87.6587,87.7048,12285.0
2021-01-25 14:10:00,95.26,95.28,95.18,95.27,9347.0,87.6772,87.6956,87.6035,87.6864,9347.0
2021-01-25 14:15:00,95.27,95.27,95.18,95.23,10415.0,87.6864,87.6864,87.6035,87.6495,10415.0
2021-01-25 14:20:00,95.24,95.26,95.21,95.25,6178.0,87.6587,87.6772,87.6311,87.668,6178.0
2021-01-25 14:25:00,95.25,95.28,95.22,95.28,4575.0,87.668,87.6956,87.6403,87.6956,4575.0
2021-01-25 14:30:00,95.3,95.32,95.27,95.31,10374.0,87.714,87.7324,87.6864,87.7232,10374.0
2021-01-25 14:35:00,95.31,95.31,95.26,95.29,25342.0,87.7232,87.7232,87.6772,87.7048,25342.0
2021-01-25 14:40:00,95.29,95.32,95.27,95.32,9967.0,87.7048,87.7324,87.6864,87.7324,9967.0
2021-01-25 14:45:00,95.32,95.32,95.28,95.3,11322.0,87.7324,87.7324,87.6956,87.714,11322.0
2021-01-25 14:50:00,95.3,95.32,95.28,95.3,8227.0,87.714,87.7324,87.6956,87.714,8227.0
2021-01-25 14:55:00,95.3,95.34,95.3,95.31,10107.0,87.714,87.7508,87.714,87.7232,10107.0
2021-01-25 15:00:00,95.31,95.36,95.3,95.33,18165.0,87.7232,87.7692,87.714,87.7416,18165.0
2021-01-25 15:05:00,95.33,95.43,95.32,95.41,16426.0,87.7416,87.8336,87.7324,87.8152,16426.0
2021-01-25 15:10:00,95.4,95.4,95.25,95.27,8832.0,87.806,87.806,87.668,87.6864,8832.0
2021-01-25 15:15:00,95.25,95.39,95.21,95.38,17734.0,87.668,87.7968,87.6311,87.7876,17734.0
2021-01-25 15:20:00,95.38,95.38,95.35,95.37,12670.0,87.7876,87.7876,87.76,87.7784,12670.0
2021-01-25 15:25:00,95.36,95.38,95.32,95.33,30905.0,87.7692,87.7876,87.7324,87.7416,30905.0
2021-01-25 15:30:00,95.33,95.43,95.32,95.42,30169.0,87.7416,87.8336,87.7324,87.8244,30169.0
2021-01-25 15:35:00,95.42,95.46,95.41,95.44,29970.0,87.8244,87.8612,87.8152,87.8428,29970.0
2021-01-25 15:40:00,95.44,95.51,95.43,95.51,47259.0,87.8428,87.9073,87.8336,87.9073,47259.0
2021-01-25 15:45:00,95.51,95.58,95.51,95.55,49487.0,87.9073,87.9717,87.9073,87.9441,49487.0
2021-01-25 15:50:00,95.55,95.62,95.54,95.57,73302.0,87.9441,88.0085,87.9349,87.9625,73302.0
2021-01-25 15:55:00,95.57,95.77,95.55,95.75,190242.0,87.9625,88.1466,87.9441,88.1282,190242.0
2021-01-26 09:30:00,94.32,94.55,94.23,94.26,163292.0,86.812,87.0237,86.7291,86.7568,163292.0
2021-01-26 09:35:00,94.25,94.27,94.09,94.19,131192.0,86.7476,86.766,86.6003,86.6923,131192.0
2021-01-26 09:40:00,94.19,94.22,94.12,94.13,88167.0,86.6923,86.7199,86.6279,86.6371,88167.0
2021-01-26 09:45:00,94.12,94.15,94.04,94.04,86542.0,86.6279,86.6555,86.5543,86.5543,86542.0
2021-01-26 09:50:00,94.03,94.12,93.98,94.07,37140.0,86.5451,86.6279,86.499,86.5819,37140.0
2021-01-26 09:55:00,94.07,94.09,94.03,94.08,56015.0,86.5819,86.6003,86.5451,86.5911,56015.0
2021-01-26 10:00:00,94.08,94.3,94.07,94.25,79366.0,86.5911,86.7936,86.5819,86.7476,79366.0
2021-01-26 10:05:00,94.27,94.31,94.22,94.3,49681.0,86.766,86.8028,86.7199,86.7936,49681.0
2021-01-26 10:10:00,94.28,94.3,94.11,94.18,55113.0,86.7752,86.7936,86.6187,86.6831,55113.0
2021-01-26 10:15:00,94.17,94.23,94.04,94.1,37337.0,86.6739,86.7291,86.5543,86.6095,37337.0
2021-01-26 10:20:00,94.09,94.17,94.05,94.15,11800.0,86.6003,86.6739,86.5635,86.6555,11800.0
2021-01-26 10:25:00,94.14,94.28,94.14,94.26,33221.0,86.6463,86.7752,86.6463,86.7568,33221.0
2021-01-26 10:30:00,94.27,94.34,94.25,94.31,42962.0,86.766,86.8304,86.7476,86.8028,42962.0
2021-01-26 10:35:00,94.3,94.35,94.26,94.3,31589.0,86.7936,86.8396,86.7568,86.7936,31589.0
2021-01-26 10:40:00,94.31,94.37,94.28,94.34,24681.0,86.8028,86.858,86.7752,86.8304,24681.0
2021-01-26 10:45:00,94.35,94.38,94.26,94.28,28784.0,86.8396,86.8672,86.7568,86.7752,28784.0
2021-01-26 10:50:00,94.28,94.28,94.15,94.17,35655.0,86.7752,86.7752,86.6555,86.6739,35655.0
2021-01-26 10:55:00,94.16,94.17,94.09,94.11,53630.0,86.6647,86.6739,86.6003,86.6187,53630.0
2021-01-26 11:00:00,94.12,94.13,94.05,94.09,61726.0,86.6279,86.6371,86.5635,86.6003,61726.0
2021-01-26 11:05:00,94.09,94.16,93.96,93.97,71918.0,86.6003,86.6647,86.4806,86.4898,71918.0
2021-01-26 11:10:00,93.96,94.05,93.95,93.98,25685.0,86.4806,86.5635,86.4714,86.499,25685.0
2021-01-26 11:15:00,93.98,94.05,93.98,94.01,18418.0,86.499,86.5635,86.499,86.5267,18418.0
2021-01-26 11:20:00,94.01,94.03,93.97,93.98,31637.0,86.5267,86.5451,86.4898,86.499,31637.0
2021-01-26 11:25:00,93.97,94.04,93.94,94.03,22030.0,86.4898,86.5543,86.4622,86.5451,22030.0
2021-01-26 11:30:00,94.02,94.09,94.0,94.02,12989.0,86.5359,86.6003,86.5175,86.5359,12989.0
2021-01-26 11:35:00,94.02,94.02,93.88,93.93,29846.0,86.5359,86.5359,86.407,86.453,29846.0
2021-01-26 11:40:00,93.92,93.92,93.88,93.89,18243.0,86.4438,86.4438,86.407,86.4162,18243.0
2021-01-26 11:45:00,93.89,93.89,93.78,93.79,53557.0,86.4162,86.4162,86.315,86.3242,53557.0
2021-01-26 11:50:00,93.79,93.87,93.78,93.8,14287.0,86.3242,86.3978,86.315,86.3334,14287.0
2021-01-26 11:55:00,93.8,93.91,93.79,93.89,98747.0,86.3334,86.4346,86.3242,86.4162,98747.0
2021-01-26 12:00:00,93.88,94.0,93.88,93.98,16781.0,86.407,86.5175,86.407,86.499,16781.0
2021-01-26 12:05:00,93.98,93.98,93.94,93.97,13704.0,86.499,86.499,86.4622,86.4898,13704.0
2021-01-26 12:10:00,93.98,94.04,93.98,93.99,20393.0,86.499,86.5543,86.499,86.5082,20393.0
2021-01-26 12:15:00,93.98,94.02,93.97,94.02,21757.0,86.499,86.5359,86.4898,86.5359,21757.0
2021-01-26 12:20:00,94.01,94.06,94.0,94.04,28550.0,86.5267,86.5727,86.5175,86.5543,28550.0
2021-01-26 12:25:00,94.04,94.11,94.04,94.11,10696.0,86.5543,86.6187,86.5543,86.6187,10696.0
2021-01-26 12:30:00,94.12,94.13,94.09,94.13,13810.0,86.6279,86.6371,86.6003,86.6371,13810.0
2021-01-26 12:35:00,94.13,94.16,94.1,94.11,18074.0,86.6371,86.6647,86.6095,86.6187,18074.0
2021-01-26 12:40:00,94.11,94.15,94.08,94.09,15583.0,86.6187,86.6555,86.5911,86.6003,15583.0
2021-01-26 12:45:00,94.08,94.14,94.08,94.13,5084.0,86.5911,86.6463,86.5911,86.6371,5084.0
2021-01-26 12:50:00,94.13,94.19,94.12,94.19,3540.0,86.6371,86.6923,86.6279,86.6923,3540.0
2021-01-26 12:55:00,94.19,94.2,94.13,94.15,15257.0,86.6923,86.7015,86.6371,86.6555,15257.0
2021-01-26 13:00:00,94.15,94.17,94.14,94.17,11262.0,86.6555,86.6739,86.6463,86.6739,11262.0
2021-01-26 13:05:00,94.16,94.18,94.13,94.18,12218.0,86.6647,86.6831,86.6371,86.6831,12218.0
2021-01-26 13:10:00,94.19,94.22,94.18,94.19,16346.0,86.6923,86.7199,86.6831,86.6923,16346.0
2021-01-26 13:15:00,94.19,94.19,94.14,94.16,29549.0,86.6923,86.6923,86.6463,86.6647,29549.0
2021-01-26 13:20:00,94.16,94.17,94.15,94.16,2520.0,86.6647,86.6739,86.6555,86.6647,2520.0
2021-01-26 13:25:00,94.16,94.2,94.15,94.17,16387.0,86.6647,86.7015,86.6555,86.6739,16387.0
2021-01-26 13:30:00,94.17,94.19,94.14,94.19,8563.0,86.6739,86.6923,86.6463,86.6923,8563.0
2021-01-26 13:35:00,94.18,94.19,94.13,94.14,6154.0,86.6831,86.6923,86.6371,86.6463,6154.0
2021-01-26 13:40:00,94.13,94.19,94.13,94.19,8230.0,86.6371,86.6923,86.6371,86.6923,8230.0
2021-01-26 13:45:00,94.19,94.19,94.15,94.15,5402.0,86.6923,86.6923,86.6555,86.6555,5402.0
2021-01-26 13:50:00,94.15,94.15,94.13,94.15,4258.0,86.6555,86.6555,86.6371,86.6555,4258.0
2021-01-26 13:55:00,94.16,94.18,94.15,94.16,6775.0,86.6647,86.6831,86.6555,86.6647,6775.0
2021-01-26 14:00:00,94.15,94.16,94.13,94.16,7598.0,86.6555,86.6647,86.6371,86.6647,7598.0
2021-01-26 14:05:00,94.16,94.19,94.14,94.18,69600.0,86.6647,86.6923,86.6463,86.6831,69600.0
2021-01-26 14:10:00,94.19,94.19,94.17,94.18,7661.0,86.6923,86.6923,86.6739,86.6831,7661.0
2021-01-26 14:15:00,94.18,94.18,94.13,94.14,3600.0,86.6831,86.6831,86.6371,86.6463,3600.0
2021-01-26 14:20:00,94.15,94.2,94.14,94.2,3952.0,86.6555,86.7015,86.6463,86.7015,3952.0
2021-01-26 14:25:00,94.2,94.25,94.1,94.16,135349.0,86.7015,86.7476,86.6095,86.6647,135349.0
2021-01-26 14:30:00,94.15,94.15,94.08,94.09,26051.0,86.6555,86.6555,86.5911,86.6003,26051.0
2021-01-26 14:35:00,94.09,94.17,94.09,94.16,10831.0,86.6003,86.6739,86.6003,86.6647,10831.0
2021-01-26 14:40:00,94.17,94.17,94.15,94.16,10025.0,86.6739,86.6739,86.6555,86.6647,10025.0
2021-01-26 14:45:00,94.16,94.17,94.13,94.15,13379.0,86.6647,86.6739,86.6371,86.6555,13379.0
2021-01-26 14:50:00,94.16,94.16,94.11,94.13,5377.0,86.6647,86.6647,86.6187,86.6371,5377.0
2021-01-26 14:55:00,94.14,94.21,94.12,94.2,6487.0,86.6463,86.7107,86.6279,86.7015,6487.0
2021-01-26 15:00:00,94.19,94.2,94.15,94.18,8502.0,86.6923,86.7015,86.6555,86.6831,8502.0
2021-01-26 15:05:00,94.18,94.21,94.16,94.2,11113.0,86.6831,86.7107,86.6647,86.7015,11113.0
2021-01-26 15:10:00,94.2,94.28,94.18,94.27,12701.0,86.7015,86.7752,86.6831,86.766,12701.0
2021-01-26 15:15:00,94.26,94.26,94.16,94.2,15217.0,86.7568,86.7568,86.6647,86.7015,15217.0
2021-01-26 15:20:00,94.2,94.21,94.16,94.17,5886.0,86.7015,86.7107,86.6647,86.6739,5886.0
2021-01-26 15:25:00,94.17,94.26,94.17,94.26,4200.0,86.6739,86.7568,86.6739,86.7568,4200.0
2021-01-26 15:30:00,94.27,94.29,94.18,94.19,24714.0,86.766,86.7844,86.6831,86.6923,24714.0
2021-01-26 15:35:00,94.19,94.21,94.17,94.18,11044.0,86.6923,86.7107,86.6739,86.6831,11044.0
2021-01-26 15:40:00,94.19,94.3,94.16,94.28,55335.0,86.6923,86.7936,86.6647,86.7752,55335.0
2021-01-26 15:45:00,94.28,94.34,94.27,94.3,19564.0,86.7752,86.8304,86.766,86.7936,19564.0
2021-01-26 15:50:00,94.31,94.33,94.28,94.31,22389.0,86.8028,86.8212,86.7752,86.8028,22389.0
2021-01-26 15:55:00,94.32,94.33,94.24,94.3,90049.0,86.812,86.8212,86.7383,86.7936,90049.0
2021-01-27 09:30:00,91.98,92.07,91.84,91.84,257097.0,84.6582,84.7411,84.5294,84.5294,257097.0
2021-01-27 09:35:00,91.84,91.85,91.52,91.56,285986.0,84.5294,84.5386,84.2349,84.2717,285986.0
2021-01-27 09:40:00,91.54,91.54,91.2,91.21,89045.0,84.2533,84.2533,83.9403,83.9495,89045.0
2021-01-27 09:45:00,91.2,91.42,91.16,91.3,202262.0,83.9403,84.1428,83.9035,84.0324,202262.0
2021-01-27 09:50:00,91.31,91.34,91.15,91.29,147012.0,84.0416,84.0692,83.8943,84.0232,147012.0
2021-01-27 09:55:00,91.3,91.58,91.27,91.45,144197.0,84.0324,84.2901,84.0048,84.1704,144197.0
2021-01-27 10:00:00,91.45,91.66,91.42,91.63,99491.0,84.1704,84.3637,84.1428,84.3361,99491.0
2021-01-27 10:05:00,91.63,91.67,91.56,91.64,97377.0,84.3361,84.3729,84.2717,84.3453,97377.0
2021-01-27 10:10:00,91.65,91.69,91.56,91.58,52662.0,84.3545,84.3913,84.2717,84.2901,52662.0
2021-01-27 10:15:00,91.58,91.72,91.53,91.7,131044.0,84.2901,84.4189,84.2441,84.4005,131044.0
2021-01-27 10:20:00,91.7,91.86,91.7,91.85,74493.0,84.4005,84.5478,84.4005,84.5386,74493.0
2021-01-27 10:25:00,91.84,91.94,91.82,91.83,98224.0,84.5294,84.6214,84.511,84.5202,98224.0
2021-01-27 10:30:00,91.82,91.92,91.7,91.78,93699.0,84.511,84.603,84.4005,84.4742,93699.0
2021-01-27 10:35:00,91.77,91.79,91.67,91.72,27072.0,84.465,84.4834,84.3729,84.4189,27072.0
2021-01-27 10:40:00,91.72,91.87,91.7,91.81,47822.0,84.4189,84.557,84.4005,84.5018,47822.0
2021-01-27 10:45:00,91.82,91.9,91.81,91.9,15476.0,84.511,84.5846,84.5018,84.5846,15476.0
2021-01-27 10:50:00,91.9,91.92,91.82,91.88,15667.0,84.5846,84.603,84.511,84.5662,15667.0
2021-01-27 10:55:00,91.88,91.95,91.87,91.9,17580.0,84.5662,84.6306,84.557,84.5846,17580.0
2021-01-27 11:00:00,91.9,91.9,91.81,91.89,23327.0,84.5846,84.5846,84.5018,84.5754,23327.0
2021-01-27 11:05:00,91.89,91.9,91.76,91.77,13599.0,84.5754,84.5846,84.4558,84.465,13599.0
2021-01-27 11:10:00,91.78,91.83,91.71,91.72,26069.0,84.4742,84.5202,84.4097,84.4189,26069.0
2021-01-27 11:15:00,91.71,91.71,91.62,91.62,11546.0,84.4097,84.4097,84.3269,84.3269,11546.0
2021-01-27 11:20:00,91.62,91.67,91.61,91.63,15863.0,84.3269,84.3729,84.3177,84.3361,15863.0
2021-01-27 11:25:00,91.64,91.71,91.61,91.68,21820.0,84.3453,84.4097,84.3177,84.3821,21820.0
2021-01-27 11:30:00,91.69,91.71,91.53,91.53,58565.0,84.3913,84.4097,84.2441,84.2441,58565.0
2021-01-27 11:35:00,91.53,91.66,91.53,91.6,37093.0,84.2441,84.3637,84.2441,84.3085,37093.0
2021-01-27 11:40:00,91.6,91.68,91.58,91.59,28047.0,84.3085,84.3821,84.2901,84.2993,28047.0
2021-01-27 11:45:00,91.59,91.66,91.55,91.59,37279.0,84.2993,84.3637,84.2625,84.2993,37279.0
2021-01-27 11:50:00,91.57,91.6,91.52,91.52,13730.0,84.2809,84.3085,84.2349,84.2349,13730.0
2021-01-27 11:55:00,91.53,91.54,91.41,91.5,52082.0,84.2441,84.2533,84.1336,84.2165,52082.0
2021-01-27 12:00:00,91.51,91.55,91.42,91.43,58817.0,84.2257,84.2625,84.1428,84.152,58817.0
2021-01-27 12:05:00,91.43,91.58,91.41,91.57,23479.0,84.152,84.2901,84.1336,84.2809,23479.0
2021-01-27 12:10:00,91.57,91.75,91.57,91.74,62085.0,84.2809,84.4466,84.2809,84.4374,62085.0
2021-01-27 12:15:00,91.72,91.79,91.71,91.74,19941.0,84.4189,84.4834,84.4097,84.4374,19941.0
2021-01-27 12:20:00,91.71,91.75,91.68,91.7,8929.0,84.4097,84.4466,84.3821,84.4005,8929.0
2021-01-27 12:25:00,91.71,91.79,91.71,91.75,13947.0,84.4097,84.4834,84.4097,84.4466,13947.0
2021-01-27 12:30:00,91.73,91.75,91.66,91.66,7013.0,84.4281,84.4466,84.3637,84.3637,7013.0
2021-01-27 12:35:00,91.66,91.77,91.58,91.75,36511.0,84.3637,84.465,84.2901,84.4466,36511.0
2021-01-27 12:40:00,91.76,91.87,91.75,91.84,51889.0,84.4558,84.557,84.4466,84.5294,51889.0
2021-01-27 12:45:00,91.83,91.91,91.79,91.9,34471.0,84.5202,84.5938,84.4834,84.5846,34471.0
2021-01-27 12:50:00,91.89,91.93,91.87,91.9,16732.0,84.5754,84.6122,84.557,84.5846,16732.0
2021-01-27 12:55:00,91.91,91.95,91.9,91.94,22729.0,84.5938,84.6306,84.5846,84.6214,22729.0
2021-01-27 13:00:00,91.94,91.98,91.91,91.92,18067.0,84.6214,84.6582,84.5938,84.603,18067.0
2021-01-27 13:05:00,91.93,91.93,91.88,91.91,17329.0,84.6122,84.6122,84.5662,84.5938,17329.0
2021-01-27 13:10:00,91.92,91.92,91.82,91.87,21777.0,84.603,84.603,84.511,84.557,21777.0
2021-01-27 13:15:00,91.88,91.93,91.83,91.91,18800.0,84.5662,84.6122,84.5202,84.5938,18800.0
2021-01-27 13:20:00,91.91,91.91,91.87,91.89,10278.0,84.5938,84.5938,84.557,84.5754,10278.0
2021-01-27 13:25:00,91.89,91.98,91.89,91.93,18424.0,84.5754,84.6582,84.5754,84.6122,18424.0
2021-01-27 13:30:00,91.92,91.96,91.87,91.93,36407.0,84.603,84.6398,84.557,84.6122,36407.0
2021-01-27 13:35:00,91.92,91.92,91.85,91.86,3191.0,84.603,84.603,84.5386,84.5478,3191.0
2021-01-27 13:40:00,91.85,91.85,91.76,91.77,16890.0,84.5386,84.5386,84.4558,84.465,16890.0
2021-01-27 13:45:00,91.75,91.78,91.73,91.77,4679.0,84.4466,84.4742,84.4281,84.465,4679.0
2021-01-27 13:50:00,91.75,91.82,91.74,91.82,11902.0,84.4466,84.511,84.4374,84.511,11902.0
2021-01-27 13:55:00,91.82,91.86,91.73,91.8,37569.0,84.511,84.5478,84.4281,84.4926,37569.0
2021-01-27 14:00:00,91.8,92.05,91.77,91.92,22583.0,84.4926,84.7227,84.465,84.603,22583.0
2021-01-27 14:05:00,91.91,91.91,91.82,91.86,11082.0,84.5938,84.5938,84.511,84.5478,11082.0
2021-01-27 14:10:00,91.87,91.94,91.87,91.9,14442.0,84.557,84.6214,84.557,84.5846,14442.0
2021-01-27 14:15:00,91.91,91.91,91.64,91.65,21160.0,84.5938,84.5938,84.3453,84.3545,21160.0
2021-01-27 14:20:00,91.66,91.68,91.59,91.63,16443.0,84.3637,84.3821,84.2993,84.3361,16443.0
2021-01-27 14:25:00,91.62,91.73,91.56,91.56,37954.0,84.3269,84.4281,84.2717,84.2717,37954.0
2021-01-27 14:30:00,91.56,91.6,91.41,91.42,17996.0,84.2717,84.3085,84.1336,84.1428,17996.0
2021-01-27 14:35:00,91.43,91.49,91.34,91.41,45469.0,84.152,84.2073,84.0692,84.1336,45469.0
2021-01-27 14:40:00,91.39,91.6,91.39,91.52,16986.0,84.1152,84.3085,84.1152,84.2349,16986.0
2021-01-27 14:45:00,91.52,91.63,91.47,91.51,58462.0,84.2349,84.3361,84.1888,84.2257,58462.0
2021-01-27 14:50:00,91.5,91.56,91.3,91.38,38378.0,84.2165,84.2717,84.0324,84.106,38378.0
2021-01-27 14:55:00,91.38,91.45,91.29,91.34,47137.0,84.106,84.1704,84.0232,84.0692,47137.0
2021-01-27 15:00:00,91.34,91.53,91.27,91.48,59219.0,84.0692,84.2441,84.0048,84.198,59219.0
2021-01-27 15:05:00,91.48,91.54,91.34,91.37,32899.0,84.198,84.2533,84.0692,84.0968,32899.0
2021-01-27 15:10:00,91.37,91.48,91.34,91.48,75632.0,84.0968,84.198,84.0692,84.198,75632.0
2021-01-27 15:15:00,91.49,91.5,91.37,91.39,24714.0,84.2073,84.2165,84.0968,84.1152,24714.0
2021-01-27 15:20:00,91.38,91.39,91.23,91.26,41545.0,84.106,84.1152,83.9679,83.9956,41545.0
2021-01-27 15:25:00,91.26,91.42,91.18,91.24,68991.0,83.9956,84.1428,83.9219,83.9772,68991.0
2021-01-27 15:30:00,91.23,91.29,91.14,91.17,52269.0,83.9679,84.0232,83.8851,83.9127,52269.0
2021-01-27 15:35:00,91.16,91.21,91.01,91.11,97699.0,83.9035,83.9495,83.7655,83.8575,97699.0
2021-01-27 15:40:00,91.1,91.14,90.98,91.01,125485.0,83.8483,83.8851,83.7378,83.7655,125485.0
2021-01-27 15:45:00,91.01,91.08,90.97,91.02,74211.0,83.7655,83.8299,83.7286,83.7747,74211.0
2021-01-27 15:50:00,91.01,91.06,90.98,90.99,109534.0,83.7655,83.8115,83.7378,83.7471,109534.0
2021-01-27 15:55:00,90.99,91.09,90.86,91.02,262423.0,83.7471,83.8391,83.6274,83.7747,262423.0
2021-01-28 09:30:00,91.19,91.38,91.02,91.11,197843.0,83.9311,84.106,83.7747,83.8575,197843.0
2021-01-28 09:35:00,91.11,91.22,91.1,91.15,124223.0,83.8575,83.9587,83.8483,83.8943,124223.0
2021-01-28 09:40:00,91.15,91.53,91.06,91.49,103782.0,83.8943,84.2441,83.8115,84.2073,103782.0
2021-01-28 09:45:00,91.49,91.65,91.29,91.38,107745.0,84.2073,84.3545,84.0232,84.106,107745.0
2021-01-28 09:50:00,91.39,91.47,91.23,91.41,73957.0,84.1152,84.1888,83.9679,84.1336,73957.0
2021-01-28 09:55:00,91.4,91.49,91.23,91.35,159947.0,84.1244,84.2073,83.9679,84.0784,159947.0
2021-01-28 10:00:00,91.38,91.47,91.32,91.37,71652.0,84.106,84.1888,84.0508,84.0968,71652.0
2021-01-28 10:05:00,91.36,91.51,91.33,91.43,116084.0,84.0876,84.2257,84.06,84.152,116084.0
2021-01-28 10:10:00,91.44,91.68,91.38,91.62,65190.0,84.1612,84.3821,84.106,84.3269,65190.0
2021-01-28 10:15:00,91.63,91.77,91.62,91.77,82180.0,84.3361,84.465,84.3269,84.465,82180.0
2021-01-28 10:20:00,91.76,91.88,91.73,91.79,136677.0,84.4558,84.5662,84.4281,84.4834,136677.0
2021-01-28 10:25:00,91.78,91.81,91.67,91.68,104100.0,84.4742,84.5018,84.3729,84.3821,104100.0
2021-01-28 10:30:00,91.68,91.8,91.66,91.69,33469.0,84.3821,84.4926,84.3637,84.3913,33469.0
2021-01-28 10:35:00,91.7,91.84,91.7,91.79,30594.0,84.4005,84.5294,84.4005,84.4834,30594.0
2021-01-28 10:40:00,91.77,91.83,91.63,91.75,36155.0,84.465,84.5202,84.3361,84.4466,36155.0
2021-01-28 10:45:00,91.76,91.92,91.76,91.87,60490.0,84.4558,84.603,84.4558,84.557,60490.0
2021-01-28 10:50:00,91.86,91.88,91.7,91.72,50634.0,84.5478,84.5662,84.4005,84.4189,50634.0
2021-01-28 10:55:00,91.73,91.83,91.63,91.66,43064.0,84.4281,84.5202,84.3361,84.3637,43064.0
2021-01-28 11:00:00,91.7,91.8,91.64,91.77,33827.0,84.4005,84.4926,84.3453,84.465,33827.0
2021-01-28 11:05:00,91.75,91.92,91.74,91.91,30161.0,84.4466,84.603,84.4374,84.5938,30161.0
2021-01-28 11:10:00,91.9,91.99,91.89,91.98,42494.0,84.5846,84.6675,84.5754,84.6582,42494.0
2021-01-28 11:15:00,91.98,92.03,91.91,91.92,36591.0,84.6582,84.7043,84.5938,84.603,36591.0
2021-01-28 11:20:00,91.93,91.97,91.89,91.91,39697.0,84.6122,84.649,84.5754,84.5938,39697.0
2021-01-28 11:25:00,91.91,92.07,91.91,92.03,36959.0,84.5938,84.7411,84.5938,84.7043,36959.0
2021-01-28 11:30:00,92.05,92.2,92.0,92.19,106237.0,84.7227,84.8607,84.6767,84.8515,106237.0
2021-01-28 11:35:00,92.18,92.25,92.17,92.17,106091.0,84.8423,84.9068,84.8331,84.8331,106091.0
2021-01-28 11:40:00,92.2,92.25,92.13,92.23,59403.0,84.8607,84.9068,84.7963,84.8883,59403.0
2021-01-28 11:45:00,92.24,92.26,92.15,92.22,66496.0,84.8976,84.916,84.8147,84.8791,66496.0
2021-01-28 11:50:00,92.23,92.3,92.22,92.26,26712.0,84.8883,84.9528,84.8791,84.916,26712.0
2021-01-28 11:55:00,92.26,92.27,92.19,92.27,38419.0,84.916,84.9252,84.8515,84.9252,38419.0
2021-01-28 12:00:00,92.27,92.35,92.25,92.32,66122.0,84.9252,84.9988,84.9068,84.9712,66122.0
2021-01-28 12:05:00,92.33,92.45,92.33,92.44,67613.0,84.9804,85.0908,84.9804,85.0816,67613.0
2021-01-28 12:10:00,92.45,92.46,92.33,92.37,36118.0,85.0908,85.1,84.9804,85.0172,36118.0
2021-01-28 12:15:00,92.37,92.51,92.37,92.51,15429.0,85.0172,85.1461,85.0172,85.1461,15429.0
2021-01-28 12:20:00,92.52,92.57,92.48,92.57,20941.0,85.1553,85.2013,85.1184,85.2013,20941.0
2021-01-28 12:25:00,92.56,92.56,92.45,92.5,42153.0,85.1921,85.1921,85.0908,85.1369,42153.0
2021-01-28 12:30:00,92.5,92.57,92.48,92.52,27265.0,85.1369,85.2013,85.1184,85.1553,27265.0
2021-01-28 12:35:00,92.51,92.51,92.44,92.45,40352.0,85.1461,85.1461,85.0816,85.0908,40352.0
2021-01-28 12:40:00,92.44,92.53,92.42,92.53,37372.0,85.0816,85.1645,85.0632,85.1645,37372.0
2021-01-28 12:45:00,92.52,92.58,92.51,92.56,17131.0,85.1553,85.2105,85.1461,85.1921,17131.0
2021-01-28 12:50:00,92.56,92.56,92.44,92.44,19513.0,85.1921,85.1921,85.0816,85.0816,19513.0
2021-01-28 12:55:00,92.44,92.49,92.42,92.48,16623.0,85.0816,85.1277,85.0632,85.1184,16623.0
2021-01-28 13:00:00,92.51,92.57,92.47,92.49,11361.0,85.1461,85.2013,85.1092,85.1277,11361.0
2021-01-28 13:05:00,92.48,92.48,92.39,92.43,15580.0,85.1184,85.1184,85.0356,85.0724,15580.0
2021-01-28 13:10:00,92.43,92.45,92.32,92.34,35126.0,85.0724,85.0908,84.9712,84.9896,35126.0
2021-01-28 13:15:00,92.33,92.48,92.3,92.47,37652.0,84.9804,85.1184,84.9528,85.1092,37652.0
2021-01-28 13:20:00,92.47,92.63,92.46,92.62,48676.0,85.1092,85.2565,85.1,85.2473,48676.0
2021-01-28 13:25:00,92.62,92.64,92.59,92.6,16190.0,85.2473,85.2657,85.2197,85.2289,16190.0
2021-01-28 13:30:00,92.58,92.67,92.58,92.66,25781.0,85.2105,85.2933,85.2105,85.2841,25781.0
2021-01-28 13:35:00,92.68,92.74,92.66,92.72,19842.0,85.3025,85.3578,85.2841,85.3393,19842.0
2021-01-28 13:40:00,92.72,92.74,92.71,92.73,22518.0,85.3393,85.3578,85.3301,85.3485,22518.0
2021-01-28 13:45:00,92.74,92.74,92.7,92.73,20281.0,85.3578,85.3578,85.3209,85.3485,20281.0
2021-01-28 13:50:00,92.73,92.74,92.67,92.73,24652.0,85.3485,85.3578,85.2933,85.3485,24652.0
2021-01-28 13:55:00,92.73,92.82,92.73,92.82,23819.0,85.3485,85.4314,85.3485,85.4314,23819.0
2021-01-28 14:00:00,92.83,92.84,92.75,92.75,20139.0,85.4406,85.4498,85.367,85.367,20139.0
2021-01-28 14:05:00,92.75,92.78,92.74,92.74,11928.0,85.367,85.3946,85.3578,85.3578,11928.0
2021-01-28 14:10:00,92.75,92.75,92.64,92.68,14324.0,85.367,85.367,85.2657,85.3025,14324.0
2021-01-28 14:15:00,92.69,92.69,92.57,92.65,15574.0,85.3117,85.3117,85.2013,85.2749,15574.0
2021-01-28 14:20:00,92.63,92.63,92.53,92.55,13889.0,85.2565,85.2565,85.1645,85.1829,13889.0
2021-01-28 14:25:00,92.56,92.66,92.56,92.66,9717.0,85.1921,85.2841,85.1921,85.2841,9717.0
2021-01-28 14:30:00,92.66,92.66,92.53,92.55,17260.0,85.2841,85.2841,85.1645,85.1829,17260.0
2021-01-28 14:35:00,92.54,92.67,92.49,92.66,37489.0,85.1737,85.2933,85.1277,85.2841,37489.0
2021-01-28 14:40:00,92.66,92.69,92.55,92.6,31457.0,85.2841,85.3117,85.1829,85.2289,31457.0
2021-01-28 14:45:00,92.61,92.63,92.56,92.63,13626.0,85.2381,85.2565,85.1921,85.2565,13626.0
2021-01-28 14:50:00,92.65,92.71,92.54,92.58,223578.0,85.2749,85.3301,85.1737,85.2105,223578.0
2021-01-28 14:55:00,92.58,92.61,92.55,92.59,28240.0,85.2105,85.2381,85.1829,85.2197,28240.0
2021-01-28 15:00:00,92.59,92.59,92.48,92.51,80013.0,85.2197,85.2197,85.1184,85.1461,80013.0
2021-01-28 15:05:00,92.49,92.51,92.46,92.49,13246.0,85.1277,85.1461,85.1,85.1277,13246.0
2021-01-28 15:10:00,92.5,92.55,92.48,92.49,15723.0,85.1369,85.1829,85.1184,85.1277,15723.0
2021-01-28 15:15:00,92.49,92.5,92.37,92.39,19878.0,85.1277,85.1369,85.0172,85.0356,19878.0
2021-01-28 15:20:00,92.39,92.47,92.34,92.43,21785.0,85.0356,85.1092,84.9896,85.0724,21785.0
2021-01-28 15:25:00,92.44,92.47,92.38,92.38,51440.0,85.0816,85.1092,85.0264,85.0264,51440.0
2021-01-28 15:30:00,92.37,92.43,92.32,92.35,29440.0,85.0172,85.0724,84.9712,84.9988,29440.0
2021-01-28 15:35:00,92.35,92.36,92.3,92.31,37121.0,84.9988,85.008,84.9528,84.962,37121.0
2021-01-28 15:40:00,92.31,92.33,92.24,92.26,47470.0,84.962,84.9804,84.8976,84.916,47470.0
2021-01-28 15:45:00,92.27,92.28,92.2,92.25,60473.0,84.9252,84.9344,84.8607,84.9068,60473.0
2021-01-28 15:50:00,92.25,92.27,92.2,92.22,88381.0,84.9068,84.9252,84.8607,84.8791,88381.0
2021-01-28 15:55:00,92.22,92.23,92.07,92.13,149216.0,84.8791,84.8883,84.7411,84.7963,149216.0
2021-01-29 09:30:00,89.0,89.05,88.77,88.9,284370.0,81.9155,81.9615,81.7038,81.8234,284370.0
2021-01-29 09:35:00,88.9,88.91,88.68,88.8,90120.0,81.8234,81.8326,81.6209,81.7314,90120.0
2021-01-29 09:40:00,88.8,88.8,88.64,88.79,142073.0,81.7314,81.7314,81.5841,81.7222,142073.0
2021-01-29 09:45:00,88.79,88.93,88.71,88.87,96603.0,81.7222,81.851,81.6485,81.7958,96603.0
2021-01-29 09:50:00,88.87,88.95,88.78,88.91,323325.0,81.7958,81.8694,81.713,81.8326,323325.0
2021-01-29 09:55:00,88.91,89.09,88.91,88.98,168347.0,81.8326,81.9983,81.8326,81.8971,168347.0
2021-01-29 10:00:00,88.99,89.06,88.92,89.06,64531.0,81.9063,81.9707,81.8418,81.9707,64531.0
2021-01-29 10:05:00,89.06,89.07,88.93,89.05,79301.0,81.9707,81.9799,81.851,81.9615,79301.0
2021-01-29 10:10:00,89.06,89.16,89.05,89.08,188184.0,81.9707,82.0627,81.9615,81.9891,188184.0
2021-01-29 10:15:00,89.09,89.14,89.04,89.12,86019.0,81.9983,82.0443,81.9523,82.0259,86019.0
2021-01-29 10:20:00,89.11,89.29,89.1,89.29,102464.0,82.0167,82.1824,82.0075,82.1824,102464.0
2021-01-29 10:25:00,89.29,89.31,89.21,89.23,96207.0,82.1824,82.2008,82.1087,82.1272,96207.0
2021-01-29 10:30:00,89.23,89.34,89.21,89.28,48535.0,82.1272,82.2284,82.1087,82.1732,48535.0
2021-01-29 10:35:00,89.28,89.32,89.17,89.18,49296.0,82.1732,82.21,82.0719,82.0811,49296.0
2021-01-29 10:40:00,89.18,89.23,89.12,89.12,62966.0,82.0811,82.1272,82.0259,82.0259,62966.0
2021-01-29 10:45:00,89.13,89.18,89.05,89.16,105555.0,82.0351,82.0811,81.9615,82.0627,105555.0
2021-01-29 10:50:00,89.16,89.22,89.14,89.21,67509.0,82.0627,82.1179,82.0443,82.1087,67509.0
2021-01-29 10:55:00,89.22,89.34,89.21,89.33,75461.0,82.1179,82.2284,82.1087,82.2192,75461.0
2021-01-29 11:00:00,89.34,89.41,89.27,89.31,69639.0,82.2284,82.2928,82.164,82.2008,69639.0
2021-01-29 11:05:00,89.31,89.34,89.23,89.32,82638.0,82.2008,82.2284,82.1272,82.21,82638.0
2021-01-29 11:10:00,89.31,89.32,89.09,89.13,51470.0,82.2008,82.21,81.9983,82.0351,51470.0
2021-01-29 11:15:00,89.14,89.19,89.1,89.17,59970.0,82.0443,82.0903,82.0075,82.0719,59970.0
2021-01-29 11:20:00,89.17,89.17,89.05,89.09,33627.0,82.0719,82.0719,81.9615,81.9983,33627.0
2021-01-29 11:25:00,89.09,89.19,88.95,88.97,57241.0,81.9983,82.0903,81.8694,81.8878,57241.0
2021-01-29 11:30:00,88.95,89.02,88.8,88.82,49078.0,81.8694,81.9339,81.7314,81.7498,49078.0
2021-01-29 11:35:00,88.83,88.88,88.74,88.83,44745.0,81.759,81.805,81.6762,81.759,44745.0
2021-01-29 11:40:00,88.83,88.93,88.81,88.89,32870.0,81.759,81.851,81.7406,81.8142,32870.0
2021-01-29 11:45:00,88.88,88.93,88.82,88.91,22799.0,81.805,81.851,81.7498,81.8326,22799.0
2021-01-29 11:50:00,88.91,88.93,88.85,88.9,14985.0,81.8326,81.851,81.7774,81.8234,14985.0
2021-01-29 11:55:00,88.91,89.02,88.89,89.01,28420.0,81.8326,81.9339,81.8142,81.9247,28420.0
2021-01-29 12:00:00,89.0,89.05,88.95,89.05,12955.0,81.9155,81.9615,81.8694,81.9615,12955.0
2021-01-29 12:05:00,89.04,89.04,88.87,88.89,93975.0,81.9523,81.9523,81.7958,81.8142,93975.0
2021-01-29 12:10:00,88.9,88.96,88.82,88.82,17151.0,81.8234,81.8786,81.7498,81.7498,17151.0
2021-01-29 12:15:00,88.79,88.79,88.58,88.58,48027.0,81.7222,81.7222,81.5289,81.5289,48027.0
2021-01-29 12:20:00,88.58,88.58,88.47,88.5,34511.0,81.5289,81.5289,81.4276,81.4553,34511.0
2021-01-29 12:25:00,88.49,88.6,88.47,88.55,23332.0,81.4461,81.5473,81.4276,81.5013,23332.0
2021-01-29 12:30:00,88.54,88.62,88.45,88.45,14028.0,81.4921,81.5657,81.4092,81.4092,14028.0
2021-01-29 12:35:00,88.45,88.49,88.3,88.33,40641.0,81.4092,81.4461,81.2712,81.2988,40641.0
2021-01-29 12:40:00,88.34,88.48,88.34,88.39,46733.0,81.308,81.4369,81.308,81.354,46733.0
2021-01-29 12:45:00,88.38,88.41,88.16,88.22,44098.0,81.3448,81.3724,81.1423,81.1976,44098.0
2021-01-29 12:50:00,88.23,88.51,88.23,88.48,33976.0,81.2068,81.4645,81.2068,81.4369,33976.0
2021-01-29 12:55:00,88.49,88.49,88.3,88.31,30943.0,81.4461,81.4461,81.2712,81.2804,30943.0
2021-01-29 13:00:00,88.31,88.49,88.26,88.36,47203.0,81.2804,81.4461,81.2344,81.3264,47203.0
2021-01-29 13:05:00,88.35,88.42,88.21,88.25,97060.0,81.3172,81.3816,81.1883,81.2252,97060.0
2021-01-29 13:10:00,88.25,88.27,88.12,88.14,44014.0,81.2252,81.2436,81.1055,81.1239,44014.0
2021-01-29 13:15:00,88.13,88.13,87.97,88.03,75185.0,81.1147,81.1147,80.9675,81.0227,75185.0
2021-01-29 13:20:00,88.04,88.26,88.04,88.16,21239.0,81.0319,81.2344,81.0319,81.1423,21239.0
2021-01-29 13:25:00,88.16,88.45,88.15,88.44,50120.0,81.1423,81.4092,81.1331,81.4,50120.0
2021-01-29 13:30:00,88.44,88.48,88.39,88.44,39084.0,81.4,81.4369,81.354,81.4,39084.0
2021-01-29 13:35:00,88.44,88.48,88.42,88.44,12993.0,81.4,81.4369,81.3816,81.4,12993.0
2021-01-29 13:40:00,88.43,88.49,88.36,88.49,19495.0,81.3908,81.4461,81.3264,81.4461,19495.0
2021-01-29 13:45:00,88.48,88.51,88.31,88.32,15779.0,81.4369,81.4645,81.2804,81.2896,15779.0
2021-01-29 13:50:00,88.33,88.4,88.3,88.37,13748.0,81.2988,81.3632,81.2712,81.3356,13748.0
2021-01-29 13:55:00,88.39,88.41,88.32,88.37,29322.0,81.354,81.3724,81.2896,81.3356,29322.0
2021-01-29 14:00:00,88.37,88.68,88.36,88.65,49068.0,81.3356,81.6209,81.3264,81.5933,49068.0
2021-01-29 14:05:00,88.65,88.74,88.62,88.73,83163.0,81.5933,81.6762,81.5657,81.667,83163.0
2021-01-29 14:10:00,88.74,88.75,88.66,88.7,11932.0,81.6762,81.6854,81.6025,81.6393,11932.0
2021-01-29 14:15:00,88.69,88.7,88.63,88.67,18293.0,81.6301,81.6393,81.5749,81.6117,18293.0
2021-01-29 14:20:00,88.69,88.69,88.59,88.66,26444.0,81.6301,81.6301,81.5381,81.6025,26444.0
2021-01-29 14:25:00,88.64,88.66,88.5,88.55,19489.0,81.5841,81.6025,81.4553,81.5013,19489.0
2021-01-29 14:30:00,88.54,88.54,88.42,88.45,14849.0,81.4921,81.4921,81.3816,81.4092,14849.0
2021-01-29 14:35:00,88.46,88.51,88.43,88.47,15744.0,81.4184,81.4645,81.3908,81.4276,15744.0
2021-01-29 14:40:00,88.47,88.53,88.37,88.48,30538.0,81.4276,81.4829,81.3356,81.4369,30538.0
2021-01-29 14:45:00,88.47,88.5,88.38,88.39,16592.0,81.4276,81.4553,81.3448,81.354,16592.0
2021-01-29 14:50:00,88.4,88.47,88.4,88.41,13754.0,81.3632,81.4276,81.3632,81.3724,13754.0
2021-01-29 14:55:00,88.4,88.52,88.4,88.42,33839.0,81.3632,81.4737,81.3632,81.3816,33839.0
2021-01-29 15:00:00,88.43,88.66,88.43,88.65,50282.0,81.3908,81.6025,81.3908,81.5933,50282.0
2021-01-29 15:05:00,88.65,88.65,88.52,88.57,21898.0,81.5933,81.5933,81.4737,81.5197,21898.0
2021-01-29 15:10:00,88.58,88.61,88.51,88.61,37288.0,81.5289,81.5565,81.4645,81.5565,37288.0
2021-01-29 15:15:00,88.59,88.6,88.51,88.56,25037.0,81.5381,81.5473,81.4645,81.5105,25037.0
2021-01-29 15:20:00,88.57,88.67,88.53,88.53,88468.0,81.5197,81.6117,81.4829,81.4829,88468.0
2021-01-29 15:25:00,88.52,88.55,88.35,88.36,32895.0,81.4737,81.5013,81.3172,81.3264,32895.0
2021-01-29 15:30:00,88.36,88.39,88.28,88.34,59997.0,81.3264,81.354,81.2528,81.308,59997.0
2021-01-29 15:35:00,88.34,88.35,88.11,88.11,51896.0,81.308,81.3172,81.0963,81.0963,51896.0
2021-01-29 15:40:00,88.11,88.21,88.04,88.08,53484.0,81.0963,81.1883,81.0319,81.0687,53484.0
2021-01-29 15:45:00,88.08,88.17,88.01,88.14,101035.0,81.0687,81.1515,81.0043,81.1239,101035.0
2021-01-29 15:50:00,88.14,88.47,88.14,88.43,164450.0,81.1239,81.4276,81.1239,81.3908,164450.0
2021-01-29 15:55:00,88.43,88.51,88.07,88.08,232723.0,81.3908,81.4645,81.0595,81.0687,232723.0
2021-02-01 09:30:00,90.58,90.72,90.54,90.57,234086.0,83.3697,83.4985,83.3329,83.3605,234086.0
2021-02-01 09:35:00,90.58,90.74,90.55,90.6,124300.0,83.3697,83.517,83.3421,83.3881,124300.0
2021-02-01 09:40:00,90.62,90.65,90.51,90.54,63055.0,83.4065,83.4341,83.3053,83.3329,63055.0
2021-02-01 09:45:00,90.54,90.55,90.36,90.38,57463.0,83.3329,83.3421,83.1672,83.1856,57463.0
2021-02-01 09:50:00,90.37,90.46,90.33,90.35,96229.0,83.1764,83.2592,83.1396,83.158,96229.0
2021-02-01 09:55:00,90.36,90.6,90.36,90.56,43363.0,83.1672,83.3881,83.1672,83.3513,43363.0
2021-02-01 10:00:00,90.56,90.64,90.43,90.62,81059.0,83.3513,83.4249,83.2316,83.4065,81059.0
2021-02-01 10:05:00,90.62,90.68,90.5,90.51,22024.0,83.4065,83.4617,83.2961,83.3053,22024.0
2021-02-01 10:10:00,90.51,90.69,90.51,90.66,67027.0,83.3053,83.4709,83.3053,83.4433,67027.0
2021-02-01 10:15:00,90.66,90.77,90.64,90.77,61368.0,83.4433,83.5446,83.4249,83.5446,61368.0
2021-02-01 10:20:00,90.76,90.8,90.74,90.79,28594.0,83.5354,83.5722,83.517,83.563,28594.0
2021-02-01 10:25:00,90.79,90.85,90.76,90.76,27904.0,83.563,83.6182,83.5354,83.5354,27904.0
2021-02-01 10:30:00,90.76,90.84,90.76,90.81,24069.0,83.5354,83.609,83.5354,83.5814,24069.0
2021-02-01 10:35:00,90.82,90.83,90.71,90.76,47700.0,83.5906,83.5998,83.4893,83.5354,47700.0
2021-02-01 10:40:00,90.75,90.81,90.67,90.77,35815.0,83.5262,83.5814,83.4525,83.5446,35815.0
2021-02-01 10:45:00,90.77,90.81,90.75,90.75,26334.0,83.5446,83.5814,83.5262,83.5262,26334.0
2021-02-01 10:50:00,90.75,90.75,90.59,90.6,81102.0,83.5262,83.5262,83.3789,83.3881,81102.0
2021-02-01 10:55:00,90.61,90.69,90.58,90.68,58324.0,83.3973,83.4709,83.3697,83.4617,58324.0
2021-02-01 11:00:00,90.68,90.7,90.61,90.68,23926.0,83.4617,83.4801,83.3973,83.4617,23926.0
2021-02-01 11:05:00,90.69,90.77,90.67,90.75,259578.0,83.4709,83.5446,83.4525,83.5262,259578.0
2021-02-01 11:10:00,90.75,90.8,90.71,90.74,53483.0,83.5262,83.5722,83.4893,83.517,53483.0
2021-02-01 11:15:00,90.74,90.87,90.73,90.84,74122.0,83.517,83.6366,83.5078,83.609,74122.0
2021-02-01 11:20:00,90.85,90.94,90.85,90.92,29616.0,83.6182,83.701,83.6182,83.6826,29616.0
2021-02-01 11:25:00,90.92,91.01,90.92,90.98,28170.0,83.6826,83.7655,83.6826,83.7378,28170.0
2021-02-01 11:30:00,90.98,91.04,90.94,90.97,46983.0,83.7378,83.7931,83.701,83.7286,46983.0
2021-02-01 11:35:00,90.97,91.02,90.95,91.02,28209.0,83.7286,83.7747,83.7102,83.7747,28209.0
2021-02-01 11:40:00,91.02,91.15,91.02,91.08,37274.0,83.7747,83.8943,83.7747,83.8299,37274.0
2021-02-01 11:45:00,91.09,91.17,91.09,91.15,26237.0,83.8391,83.9127,83.8391,83.8943,26237.0
2021-02-01 11:50:00,91.16,91.16,91.05,91.08,31357.0,83.9035,83.9035,83.8023,83.8299,31357.0
2021-02-01 11:55:00,91.08,91.08,90.99,91.01,11847.0,83.8299,83.8299,83.7471,83.7655,11847.0
2021-02-01 12:00:00,91.01,91.07,90.99,91.02,29646.0,83.7655,83.8207,83.7471,83.7747,29646.0
2021-02-01 12:05:00,91.01,91.05,91.01,91.03,17509.0,83.7655,83.8023,83.7655,83.7839,17509.0
2021-02-01 12:10:00,91.03,91.12,91.03,91.11,7122.0,83.7839,83.8667,83.7839,83.8575,7122.0
2021-02-01 12:15:00,91.13,91.15,91.08,91.08,7986.0,83.8759,83.8943,83.8299,83.8299,7986.0
2021-02-01 12:20:00,91.09,91.14,91.09,91.13,8999.0,83.8391,83.8851,83.8391,83.8759,8999.0
2021-02-01 12:25:00,91.14,91.18,91.11,91.18,15029.0,83.8851,83.9219,83.8575,83.9219,15029.0
2021-02-01 12:30:00,91.19,91.25,91.19,91.22,15838.0,83.9311,83.9864,83.9311,83.9587,15838.0
2021-02-01 12:35:00,91.22,91.24,91.14,91.15,14634.0,83.9587,83.9772,83.8851,83.8943,14634.0
2021-02-01 12:40:00,91.16,91.23,91.14,91.14,24785.0,83.9035,83.9679,83.8851,83.8851,24785.0
2021-02-01 12:45:00,91.14,91.22,91.14,91.21,17568.0,83.8851,83.9587,83.8851,83.9495,17568.0
2021-02-01 12:50:00,91.22,91.28,91.22,91.27,4131.0,83.9587,84.014,83.9587,84.0048,4131.0
2021-02-01 12:55:00,91.27,91.32,91.27,91.32,41561.0,84.0048,84.0508,84.0048,84.0508,41561.0
2021-02-01 13:00:00,91.32,91.34,91.28,91.29,53113.0,84.0508,84.0692,84.014,84.0232,53113.0
2021-02-01 13:05:00,91.29,91.34,91.25,91.32,14561.0,84.0232,84.0692,83.9864,84.0508,14561.0
2021-02-01 13:10:00,91.33,91.4,91.3,91.39,33687.0,84.06,84.1244,84.0324,84.1152,33687.0
2021-02-01 13:15:00,91.39,91.47,91.39,91.47,36620.0,84.1152,84.1888,84.1152,84.1888,36620.0
2021-02-01 13:20:00,91.47,91.51,91.46,91.5,35268.0,84.1888,84.2257,84.1796,84.2165,35268.0
2021-02-01 13:25:00,91.5,91.55,91.49,91.5,23246.0,84.2165,84.2625,84.2073,84.2165,23246.0
2021-02-01 13:30:00,91.51,91.54,91.5,91.51,19785.0,84.2257,84.2533,84.2165,84.2257,19785.0
2021-02-01 13:35:00,91.51,91.51,91.44,91.46,21714.0,84.2257,84.2257,84.1612,84.1796,21714.0
2021-02-01 13:40:00,91.47,91.48,91.43,91.44,8435.0,84.1888,84.198,84.152,84.1612,8435.0
2021-02-01 13:45:00,91.44,91.47,91.37,91.41,27056.0,84.1612,84.1888,84.0968,84.1336,27056.0
2021-02-01 13:50:00,91.42,91.47,91.41,91.47,21618.0,84.1428,84.1888,84.1336,84.1888,21618.0
2021-02-01 13:55:00,91.47,91.53,91.46,91.53,26617.0,84.1888,84.2441,84.1796,84.2441,26617.0
2021-02-01 14:00:00,91.53,91.53,91.46,91.49,39840.0,84.2441,84.2441,84.1796,84.2073,39840.0
2021-02-01 14:05:00,91.48,91.49,91.42,91.46,16258.0,84.198,84.2073,84.1428,84.1796,16258.0
2021-02-01 14:10:00,91.47,91.49,91.45,91.46,24449.0,84.1888,84.2073,84.1704,84.1796,24449.0
2021-02-01 14:15:00,91.47,91.57,91.47,91.55,27099.0,84.1888,84.2809,84.1888,84.2625,27099.0
2021-02-01 14:20:00,91.55,91.55,91.47,91.47,13428.0,84.2625,84.2625,84.1888,84.1888,13428.0
2021-02-01 14:25:00,91.47,91.56,91.47,91.5,11955.0,84.1888,84.2717,84.1888,84.2165,11955.0
2021-02-01 14:30:00,91.51,91.53,91.47,91.49,30536.0,84.2257,84.2441,84.1888,84.2073,30536.0
2021-02-01 14:35:00,91.49,91.52,91.48,91.49,11234.0,84.2073,84.2349,84.198,84.2073,11234.0
2021-02-01 14:40:00,91.49,91.57,91.48,91.56,14819.0,84.2073,84.2809,84.198,84.2717,14819.0
2021-02-01 14:45:00,91.55,91.61,91.55,91.61,6071.0,84.2625,84.3177,84.2625,84.3177,6071.0
2021-02-01 14:50:00,91.62,91.67,91.61,91.67,14868.0,84.3269,84.3729,84.3177,84.3729,14868.0
2021-02-01 14:55:00,91.67,91.67,91.56,91.6,15870.0,84.3729,84.3729,84.2717,84.3085,15870.0
2021-02-01 15:00:00,91.6,91.67,91.6,91.65,13762.0,84.3085,84.3729,84.3085,84.3545,13762.0
2021-02-01 15:05:00,91.65,91.75,91.61,91.73,31160.0,84.3545,84.4466,84.3177,84.4281,31160.0
2021-02-01 15:10:00,91.73,91.75,91.64,91.72,33285.0,84.4281,84.4466,84.3453,84.4189,33285.0
2021-02-01 15:15:00,91.72,91.74,91.66,91.74,30549.0,84.4189,84.4374,84.3637,84.4374,30549.0
2021-02-01 15:20:00,91.74,91.75,91.67,91.72,42677.0,84.4374,84.4466,84.3729,84.4189,42677.0
2021-02-01 15:25:00,91.72,91.79,91.69,91.73,30387.0,84.4189,84.4834,84.3913,84.4281,30387.0
2021-02-01 15:30:00,91.74,91.83,91.71,91.82,43244.0,84.4374,84.5202,84.4097,84.511,43244.0
2021-02-01 15:35:00,91.82,91.85,91.77,91.84,26279.0,84.511,84.5386,84.465,84.5294,26279.0
2021-02-01 15:40:00,91.84,91.84,91.76,91.76,32762.0,84.5294,84.5294,84.4558,84.4558,32762.0
2021-02-01 15:45:00,91.76,91.82,91.73,91.81,41504.0,84.4558,84.511,84.4281,84.5018,41504.0
2021-02-01 15:50:00,91.8,91.86,91.75,91.85,66665.0,84.4926,84.5478,84.4466,84.5386,66665.0
2021-02-01 15:55:00,91.86,91.88,91.61,91.64,303023.0,84.5478,84.5662,84.3177,84.3453,303023.0
2021-02-02 09:30:00,92.37,92.52,92.25,92.36,208096.0,85.0172,85.1553,84.9068,85.008,208096.0
2021-02-02 09:35:00,92.36,92.39,92.28,92.29,122916.0,85.008,85.0356,84.9344,84.9436,122916.0
2021-02-02 09:40:00,92.29,92.31,92.17,92.24,114615.0,84.9436,84.962,84.8331,84.8976,114615.0
2021-02-02 09:45:00,92.24,92.25,92.15,92.19,79639.0,84.8976,84.9068,84.8147,84.8515,79639.0
2021-02-02 09:50:00,92.19,92.19,92.02,92.1,187858.0,84.8515,84.8515,84.6951,84.7687,187858.0
2021-02-02 09:55:00,92.11,92.2,92.1,92.19,74657.0,84.7779,84.8607,84.7687,84.8515,74657.0
2021-02-02 10:00:00,92.2,92.24,92.16,92.18,58727.0,84.8607,84.8976,84.8239,84.8423,58727.0
2021-02-02 10:05:00,92.19,92.27,92.15,92.25,56707.0,84.8515,84.9252,84.8147,84.9068,56707.0
2021-02-02 10:10:00,92.25,92.29,92.18,92.22,26674.0,84.9068,84.9436,84.8423,84.8791,26674.0
2021-02-02 10:15:00,92.22,92.31,92.2,92.31,51285.0,84.8791,84.962,84.8607,84.962,51285.0
2021-02-02 10:20:00,92.31,92.37,92.29,92.31,61874.0,84.962,85.0172,84.9436,84.962,61874.0
2021-02-02 10:25:00,92.31,92.37,92.3,92.3,39175.0,84.962,85.0172,84.9528,84.9528,39175.0
2021-02-02 10:30:00,92.31,92.37,92.31,92.35,34268.0,84.962,85.0172,84.962,84.9988,34268.0
2021-02-02 10:35:00,92.36,92.36,92.29,92.32,25860.0,85.008,85.008,84.9436,84.9712,25860.0
2021-02-02 10:40:00,92.31,92.37,92.24,92.26,28017.0,84.962,85.0172,84.8976,84.916,28017.0
2021-02-02 10:45:00,92.26,92.37,92.24,92.37,44435.0,84.916,85.0172,84.8976,85.0172,44435.0
2021-02-02 10:50:00,92.37,92.45,92.37,92.45,41531.0,85.0172,85.0908,85.0172,85.0908,41531.0
2021-02-02 10:55:00,92.44,92.48,92.42,92.45,65944.0,85.0816,85.1184,85.0632,85.0908,65944.0
2021-02-02 11:00:00,92.45,92.49,92.43,92.46,26793.0,85.0908,85.1277,85.0724,85.1,26793.0
2021-02-02 11:05:00,92.45,92.48,92.44,92.48,30706.0,85.0908,85.1184,85.0816,85.1184,30706.0
2021-02-02 11:10:00,92.49,92.54,92.48,92.52,22876.0,85.1277,85.1737,85.1184,85.1553,22876.0
2021-02-02 11:15:00,92.52,92.57,92.52,92.57,19735.0,85.1553,85.2013,85.1553,85.2013,19735.0
2021-02-02 11:20:00,92.59,92.61,92.54,92.6,59584.0,85.2197,85.2381,85.1737,85.2289,59584.0
2021-02-02 11:25:00,92.6,92.62,92.54,92.55,25146.0,85.2289,85.2473,85.1737,85.1829,25146.0
2021-02-02 11:30:00,92.54,92.54,92.47,92.48,56859.0,85.1737,85.1737,85.1092,85.1184,56859.0
2021-02-02 11:35:00,92.47,92.57,92.47,92.56,36585.0,85.1092,85.2013,85.1092,85.1921,36585.0
2021-02-02 11:40:00,92.55,92.55,92.5,92.51,41149.0,85.1829,85.1829,85.1369,85.1461,41149.0
2021-02-02 11:45:00,92.51,92.52,92.48,92.48,30397.0,85.1461,85.1553,85.1184,85.1184,30397.0
2021-02-02 11:50:00,92.48,92.49,92.41,92.43,63543.0,85.1184,85.1277,85.054,85.0724,63543.0
2021-02-02 11:55:00,92.43,92.49,92.42,92.48,31957.0,85.0724,85.1277,85.0632,85.1184,31957.0
2021-02-02 12:00:00,92.48,92.51,92.48,92.5,38716.0,85.1184,85.1461,85.1184,85.1369,38716.0
2021-02-02 12:05:00,92.5,92.51,92.49,92.5,16149.0,85.1369,85.1461,85.1277,85.1369,16149.0
2021-02-02 12:10:00,92.5,92.56,92.5,92.55,18663.0,85.1369,85.1921,85.1369,85.1829,18663.0
2021-02-02 12:15:00,92.56,92.57,92.48,92.49,18573.0,85.1921,85.2013,85.1184,85.1277,18573.0
2021-02-02 12:20:00,92.48,92.5,92.47,92.48,18592.0,85.1184,85.1369,85.1092,85.1184,18592.0
2021-02-02 12:25:00,92.48,92.48,92.45,92.47,28577.0,85.1184,85.1184,85.0908,85.1092,28577.0
2021-02-02 12:30:00,92.47,92.48,92.45,92.46,47827.0,85.1092,85.1184,85.0908,85.1,47827.0
2021-02-02 12:35:00,92.46,92.47,92.44,92.46,21767.0,85.1,85.1092,85.0816,85.1,21767.0
2021-02-02 12:40:00,92.43,92.49,92.43,92.49,12722.0,85.0724,85.1277,85.0724,85.1277,12722.0
2021-02-02 12:45:00,92.49,92.49,92.45,92.45,7667.0,85.1277,85.1277,85.0908,85.0908,7667.0
2021-02-02 12:50:00,92.46,92.47,92.43,92.45,14151.0,85.1,85.1092,85.0724,85.0908,14151.0
2021-02-02 12:55:00,92.45,92.49,92.44,92.49,16252.0,85.0908,85.1277,85.0816,85.1277,16252.0
2021-02-02 13:00:00,92.5,92.53,92.48,92.49,9647.0,85.1369,85.1645,85.1184,85.1277,9647.0
2021-02-02 13:05:00,92.5,92.5,92.46,92.46,66479.0,85.1369,85.1369,85.1,85.1,66479.0
2021-02-02 13:10:00,92.46,92.48,92.45,92.46,15310.0,85.1,85.1184,85.0908,85.1,15310.0
2021-02-02 13:15:00,92.48,92.48,92.42,92.42,5050.0,85.1184,85.1184,85.0632,85.0632,5050.0
2021-02-02 13:20:00,92.42,92.43,92.4,92.4,19650.0,85.0632,85.0724,85.0448,85.0448,19650.0
2021-02-02 13:25:00,92.41,92.44,92.4,92.43,27483.0,85.054,85.0816,85.0448,85.0724,27483.0
2021-02-02 13:30:00,92.44,92.44,92.42,92.43,27477.0,85.0816,85.0816,85.0632,85.0724,27477.0
2021-02-02 13:35:00,92.43,92.47,92.42,92.46,23057.0,85.0724,85.1092,85.0632,85.1,23057.0
2021-02-02 13:40:00,92.47,92.49,92.47,92.49,7469.0,85.1092,85.1277,85.1092,85.1277,7469.0
2021-02-02 13:45:00,92.5,92.51,92.43,92.43,19330.0,85.1369,85.1461,85.0724,85.0724,19330.0
2021-02-02 13:50:00,92.43,92.43,92.4,92.41,11229.0,85.0724,85.0724,85.0448,85.054,11229.0
2021-02-02 13:55:00,92.41,92.44,92.41,92.43,19743.0,85.054,85.0816,85.054,85.0724,19743.0
2021-02-02 14:00:00,92.43,92.44,92.4,92.43,13740.0,85.0724,85.0816,85.0448,85.0724,13740.0
2021-02-02 14:05:00,92.43,92.43,92.39,92.4,13249.0,85.0724,85.0724,85.0356,85.0448,13249.0
2021-02-02 14:10:00,92.4,92.42,92.4,92.42,14428.0,85.0448,85.0632,85.0448,85.0632,14428.0
2021-02-02 14:15:00,92.42,92.43,92.38,92.4,32465.0,85.0632,85.0724,85.0264,85.0448,32465.0
2021-02-02 14:20:00,92.4,92.42,92.39,92.4,11921.0,85.0448,85.0632,85.0356,85.0448,11921.0
2021-02-02 14:25:00,92.39,92.4,92.38,92.4,15214.0,85.0356,85.0448,85.0264,85.0448,15214.0
2021-02-02 14:30:00,92.41,92.44,92.4,92.44,47935.0,85.054,85.0816,85.0448,85.0816,47935.0
2021-02-02 14:35:00,92.44,92.49,92.44,92.49,10572.0,85.0816,85.1277,85.0816,85.1277,10572.0
2021-02-02 14:40:00,92.49,92.5,92.48,92.48,7929.0,85.1277,85.1369,85.1184,85.1184,7929.0
2021-02-02 14:45:00,92.48,92.48,92.45,92.48,12095.0,85.1184,85.1184,85.0908,85.1184,12095.0
2021-02-02 14:50:00,92.47,92.47,92.45,92.45,6425.0,85.1092,85.1092,85.0908,85.0908,6425.0
2021-02-02 14:55:00,92.45,92.49,92.45,92.47,87538.0,85.0908,85.1277,85.0908,85.1092,87538.0
2021-02-02 15:00:00,92.47,92.49,92.43,92.47,30377.0,85.1092,85.1277,85.0724,85.1092,30377.0
2021-02-02 15:05:00,92.47,92.48,92.44,92.46,8311.0,85.1092,85.1184,85.0816,85.1,8311.0
2021-02-02 15:10:00,92.47,92.47,92.42,92.43,28704.0,85.1092,85.1092,85.0632,85.0724,28704.0
2021-02-02 15:15:00,92.42,92.43,92.38,92.41,15862.0,85.0632,85.0724,85.0264,85.054,15862.0
2021-02-02 15:20:00,92.42,92.43,92.42,92.43,6753.0,85.0632,85.0724,85.0632,85.0724,6753.0
2021-02-02 15:25:00,92.42,92.43,92.4,92.41,16671.0,85.0632,85.0724,85.0448,85.054,16671.0
2021-02-02 15:30:00,92.42,92.43,92.37,92.37,25197.0,85.0632,85.0724,85.0172,85.0172,25197.0
2021-02-02 15:35:00,92.37,92.37,92.32,92.33,66729.0,85.0172,85.0172,84.9712,84.9804,66729.0
2021-02-02 15:40:00,92.32,92.34,92.29,92.3,117474.0,84.9712,84.9896,84.9436,84.9528,117474.0
2021-02-02 15:45:00,92.3,92.34,92.28,92.31,66571.0,84.9528,84.9896,84.9344,84.962,66571.0
2021-02-02 15:50:00,92.31,92.35,92.28,92.3,155563.0,84.962,84.9988,84.9344,84.9528,155563.0
2021-02-02 15:55:00,92.3,92.31,92.17,92.2,214335.0,84.9528,84.962,84.8331,84.8607,214335.0
2021-02-03 09:30:00,92.99,93.0,92.7,92.81,147958.0,85.5879,85.5971,85.3209,85.4222,147958.0
2021-02-03 09:35:00,92.82,92.83,92.7,92.73,104848.0,85.4314,85.4406,85.3209,85.3485,104848.0
2021-02-03 09:40:00,92.73,92.77,92.7,92.71,83120.0,85.3485,85.3854,85.3209,85.3301,83120.0
2021-02-03 09:45:00,92.71,92.78,92.69,92.72,95289.0,85.3301,85.3946,85.3117,85.3393,95289.0
2021-02-03 09:50:00,92.72,92.73,92.67,92.69,38152.0,85.3393,85.3485,85.2933,85.3117,38152.0
2021-02-03 09:55:00,92.69,92.9,92.69,92.88,40265.0,85.3117,85.505,85.3117,85.4866,40265.0
2021-02-03 10:00:00,92.88,92.92,92.8,92.88,45130.0,85.4866,85.5234,85.413,85.4866,45130.0
2021-02-03 10:05:00,92.89,92.95,92.86,92.91,51066.0,85.4958,85.551,85.4682,85.5142,51066.0
2021-02-03 10:10:00,92.91,92.92,92.81,92.85,54618.0,85.5142,85.5234,85.4222,85.459,54618.0
2021-02-03 10:15:00,92.85,92.92,92.76,92.76,48279.0,85.459,85.5234,85.3762,85.3762,48279.0
2021-02-03 10:20:00,92.76,92.78,92.62,92.67,77664.0,85.3762,85.3946,85.2473,85.2933,77664.0
2021-02-03 10:25:00,92.66,92.67,92.46,92.46,53131.0,85.2841,85.2933,85.1,85.1,53131.0
2021-02-03 10:30:00,92.46,92.53,92.45,92.51,20510.0,85.1,85.1645,85.0908,85.1461,20510.0
2021-02-03 10:35:00,92.5,92.51,92.43,92.49,37851.0,85.1369,85.1461,85.0724,85.1277,37851.0
2021-02-03 10:40:00,92.49,92.64,92.47,92.62,40286.0,85.1277,85.2657,85.1092,85.2473,40286.0
2021-02-03 10:45:00,92.62,92.65,92.6,92.65,48263.0,85.2473,85.2749,85.2289,85.2749,48263.0
2021-02-03 10:50:00,92.64,92.78,92.57,92.76,55497.0,85.2657,85.3946,85.2013,85.3762,55497.0
2021-02-03 10:55:00,92.77,92.81,92.74,92.77,65257.0,85.3854,85.4222,85.3578,85.3854,65257.0
2021-02-03 11:00:00,92.77,92.8,92.75,92.77,22966.0,85.3854,85.413,85.367,85.3854,22966.0
2021-02-03 11:05:00,92.78,92.8,92.76,92.78,21157.0,85.3946,85.413,85.3762,85.3946,21157.0
2021-02-03 11:10:00,92.77,92.78,92.72,92.76,32133.0,85.3854,85.3946,85.3393,85.3762,32133.0
2021-02-03 11:15:00,92.76,92.78,92.71,92.74,11260.0,85.3762,85.3946,85.3301,85.3578,11260.0
2021-02-03 11:20:00,92.75,92.89,92.75,92.84,34127.0,85.367,85.4958,85.367,85.4498,34127.0
2021-02-03 11:25:00,92.84,92.86,92.73,92.76,15911.0,85.4498,85.4682,85.3485,85.3762,15911.0
2021-02-03 11:30:00,92.76,92.8,92.73,92.79,18163.0,85.3762,85.413,85.3485,85.4038,18163.0
2021-02-03 11:35:00,92.79,92.88,92.78,92.87,12269.0,85.4038,85.4866,85.3946,85.4774,12269.0
2021-02-03 11:40:00,92.88,92.99,92.83,92.98,23366.0,85.4866,85.5879,85.4406,85.5786,23366.0
2021-02-03 11:45:00,92.98,92.99,92.91,92.91,6433.0,85.5786,85.5879,85.5142,85.5142,6433.0
2021-02-03 11:50:00,92.91,93.05,92.91,93.04,15085.0,85.5142,85.6431,85.5142,85.6339,15085.0
2021-02-03 11:55:00,93.03,93.05,92.94,92.97,8338.0,85.6247,85.6431,85.5418,85.5694,8338.0
2021-02-03 12:00:00,92.98,92.98,92.94,92.94,5475.0,85.5786,85.5786,85.5418,85.5418,5475.0
2021-02-03 12:05:00,92.94,92.98,92.91,92.91,6374.0,85.5418,85.5786,85.5142,85.5142,6374.0
2021-02-03 12:10:00,92.91,92.91,92.87,92.88,12997.0,85.5142,85.5142,85.4774,85.4866,12997.0
2021-02-03 12:15:00,92.89,93.0,92.89,92.92,33080.0,85.4958,85.5971,85.4958,85.5234,33080.0
2021-02-03 12:20:00,92.92,92.92,92.86,92.86,28130.0,85.5234,85.5234,85.4682,85.4682,28130.0
2021-02-03 12:25:00,92.86,92.88,92.84,92.87,15106.0,85.4682,85.4866,85.4498,85.4774,15106.0
2021-02-03 12:30:00,92.87,92.93,92.83,92.83,31347.0,85.4774,85.5326,85.4406,85.4406,31347.0
2021-02-03 12:35:00,92.81,92.87,92.79,92.87,35167.0,85.4222,85.4774,85.4038,85.4774,35167.0
2021-02-03 12:40:00,92.9,93.01,92.9,93.0,6465.0,85.505,85.6063,85.505,85.5971,6465.0
2021-02-03 12:45:00,93.0,93.07,93.0,93.04,10879.0,85.5971,85.6615,85.5971,85.6339,10879.0
2021-02-03 12:50:00,93.04,93.05,93.01,93.05,5659.0,85.6339,85.6431,85.6063,85.6431,5659.0
2021-02-03 12:55:00,93.03,93.04,93.0,93.04,5760.0,85.6247,85.6339,85.5971,85.6339,5760.0
2021-02-03 13:00:00,93.03,93.04,93.0,93.02,6173.0,85.6247,85.6339,85.5971,85.6155,6173.0
2021-02-03 13:05:00,93.02,93.06,93.0,93.01,11272.0,85.6155,85.6523,85.5971,85.6063,11272.0
2021-02-03 13:10:00,93.01,93.01,92.96,92.96,10192.0,85.6063,85.6063,85.5602,85.5602,10192.0
2021-02-03 13:15:00,92.97,93.0,92.97,92.98,11653.0,85.5694,85.5971,85.5694,85.5786,11653.0
2021-02-03 13:20:00,92.99,93.06,92.99,93.04,8185.0,85.5879,85.6523,85.5879,85.6339,8185.0
2021-02-03 13:25:00,93.03,93.04,92.99,93.04,23075.0,85.6247,85.6339,85.5879,85.6339,23075.0
2021-02-03 13:30:00,93.04,93.04,93.02,93.02,4112.0,85.6339,85.6339,85.6155,85.6155,4112.0
2021-02-03 13:35:00,93.02,93.13,93.02,93.12,11669.0,85.6155,85.7167,85.6155,85.7075,11669.0
2021-02-03 13:40:00,93.13,93.18,93.1,93.18,9361.0,85.7167,85.7627,85.6891,85.7627,9361.0
2021-02-03 13:45:00,93.17,93.17,93.16,93.17,3883.0,85.7535,85.7535,85.7443,85.7535,3883.0
2021-02-03 13:50:00,93.15,93.16,93.12,93.12,4255.0,85.7351,85.7443,85.7075,85.7075,4255.0
2021-02-03 13:55:00,93.12,93.15,93.11,93.15,12955.0,85.7075,85.7351,85.6983,85.7351,12955.0
2021-02-03 14:00:00,93.15,93.17,93.14,93.15,3688.0,85.7351,85.7535,85.7259,85.7351,3688.0
2021-02-03 14:05:00,93.15,93.2,93.15,93.2,11086.0,85.7351,85.7811,85.7351,85.7811,11086.0
2021-02-03 14:10:00,93.19,93.2,93.16,93.17,10684.0,85.7719,85.7811,85.7443,85.7535,10684.0
2021-02-03 14:15:00,93.17,93.17,93.13,93.14,6570.0,85.7535,85.7535,85.7167,85.7259,6570.0
2021-02-03 14:20:00,93.14,93.16,93.13,93.16,7998.0,85.7259,85.7443,85.7167,85.7443,7998.0
2021-02-03 14:25:00,93.16,93.18,93.15,93.17,8113.0,85.7443,85.7627,85.7351,85.7535,8113.0
2021-02-03 14:30:00,93.17,93.18,93.17,93.17,15873.0,85.7535,85.7627,85.7535,85.7535,15873.0
2021-02-03 14:35:00,93.17,93.2,93.16,93.18,18767.0,85.7535,85.7811,85.7443,85.7627,18767.0
2021-02-03 14:40:00,93.17,93.21,93.13,93.14,35291.0,85.7535,85.7903,85.7167,85.7259,35291.0
2021-02-03 14:45:00,93.14,93.18,93.12,93.18,17285.0,85.7259,85.7627,85.7075,85.7627,17285.0
2021-02-03 14:50:00,93.17,93.19,93.15,93.17,12687.0,85.7535,85.7719,85.7351,85.7535,12687.0
2021-02-03 14:55:00,93.18,93.19,93.16,93.16,9269.0,85.7627,85.7719,85.7443,85.7443,9269.0
2021-02-03 15:00:00,93.15,93.15,93.09,93.09,10055.0,85.7351,85.7351,85.6799,85.6799,10055.0
2021-02-03 15:05:00,93.09,93.17,93.09,93.16,13365.0,85.6799,85.7535,85.6799,85.7443,13365.0
2021-02-03 15:10:00,93.16,93.18,93.13,93.17,16156.0,85.7443,85.7627,85.7167,85.7535,16156.0
2021-02-03 15:15:00,93.17,93.2,93.11,93.14,17515.0,85.7535,85.7811,85.6983,85.7259,17515.0
2021-02-03 15:20:00,93.13,93.15,93.09,93.13,10930.0,85.7167,85.7351,85.6799,85.7167,10930.0
2021-02-03 15:25:00,93.12,93.16,93.08,93.12,19775.0,85.7075,85.7443,85.6707,85.7075,19775.0
2021-02-03 15:30:00,93.11,93.15,93.03,93.08,33092.0,85.6983,85.7351,85.6247,85.6707,33092.0
2021-02-03 15:35:00,93.08,93.11,93.08,93.08,12787.0,85.6707,85.6983,85.6707,85.6707,12787.0
2021-02-03 15:40:00,93.08,93.09,93.06,93.08,14425.0,85.6707,85.6799,85.6523,85.6707,14425.0
2021-02-03 15:45:00,93.08,93.09,93.05,93.07,49433.0,85.6707,85.6799,85.6431,85.6615,49433.0
2021-02-03 15:50:00,93.07,93.07,92.97,92.97,74012.0,85.6615,85.6615,85.5694,85.5694,74012.0
2021-02-03 15:55:00,92.98,92.99,92.89,92.91,110419.0,85.5786,85.5879,85.4958,85.5142,110419.0
2021-02-04 09:30:00,91.27,91.38,91.13,91.18,172388.0,84.0048,84.106,83.8759,83.9219,172388.0
2021-02-04 09:35:00,91.18,91.23,91.09,91.1,164651.0,83.9219,83.9679,83.8391,83.8483,164651.0
2021-02-04 09:40:00,91.1,91.11,90.85,90.88,137483.0,83.8483,83.8575,83.6182,83.6458,137483.0
2021-02-04 09:45:00,90.87,91.04,90.84,91.01,101278.0,83.6366,83.7931,83.609,83.7655,101278.0
2021-02-04 09:50:00,91.01,91.03,90.87,90.92,66837.0,83.7655,83.7839,83.6366,83.6826,66837.0
2021-02-04 09:55:00,90.92,90.97,90.82,90.92,62097.0,83.6826,83.7286,83.5906,83.6826,62097.0
2021-02-04 10:00:00,90.92,90.99,90.86,90.88,47538.0,83.6826,83.7471,83.6274,83.6458,47538.0
2021-02-04 10:05:00,90.88,91.05,90.88,91.04,37387.0,83.6458,83.8023,83.6458,83.7931,37387.0
2021-02-04 10:10:00,91.02,91.14,91.02,91.14,18640.0,83.7747,83.8851,83.7747,83.8851,18640.0
2021-02-04 10:15:00,91.15,91.25,91.15,91.23,22648.0,83.8943,83.9864,83.8943,83.9679,22648.0
2021-02-04 10:20:00,91.21,91.29,91.21,91.28,35940.0,83.9495,84.0232,83.9495,84.014,35940.0
2021-02-04 10:25:00,91.27,91.27,90.94,90.98,39658.0,84.0048,84.0048,83.701,83.7378,39658.0
2021-02-04 10:30:00,90.97,90.97,90.76,90.79,68079.0,83.7286,83.7286,83.5354,83.563,68079.0
2021-02-04 10:35:00,90.79,90.83,90.73,90.79,28932.0,83.563,83.5998,83.5078,83.563,28932.0
2021-02-04 10:40:00,90.79,90.8,90.66,90.68,52926.0,83.563,83.5722,83.4433,83.4617,52926.0
2021-02-04 10:45:00,90.69,90.71,90.59,90.68,56591.0,83.4709,83.4893,83.3789,83.4617,56591.0
2021-02-04 10:50:00,90.68,90.73,90.66,90.68,28061.0,83.4617,83.5078,83.4433,83.4617,28061.0
2021-02-04 10:55:00,90.68,90.72,90.64,90.69,36788.0,83.4617,83.4985,83.4249,83.4709,36788.0
2021-02-04 11:00:00,90.7,91.06,90.68,91.05,119782.0,83.4801,83.8115,83.4617,83.8023,119782.0
2021-02-04 11:05:00,91.04,91.05,90.92,90.96,64242.0,83.7931,83.8023,83.6826,83.7194,64242.0
2021-02-04 11:10:00,90.98,91.02,90.86,90.95,36463.0,83.7378,83.7747,83.6274,83.7102,36463.0
2021-02-04 11:15:00,90.97,91.08,90.97,91.06,71006.0,83.7286,83.8299,83.7286,83.8115,71006.0
2021-02-04 11:20:00,91.06,91.22,91.06,91.2,87561.0,83.8115,83.9587,83.8115,83.9403,87561.0
2021-02-04 11:25:00,91.2,91.25,91.17,91.23,71875.0,83.9403,83.9864,83.9127,83.9679,71875.0
2021-02-04 11:30:00,91.24,91.3,91.24,91.29,30851.0,83.9772,84.0324,83.9772,84.0232,30851.0
2021-02-04 11:35:00,91.28,91.31,91.25,91.27,18831.0,84.014,84.0416,83.9864,84.0048,18831.0
2021-02-04 11:40:00,91.26,91.29,91.23,91.25,17361.0,83.9956,84.0232,83.9679,83.9864,17361.0
2021-02-04 11:45:00,91.25,91.31,91.24,91.3,30278.0,83.9864,84.0416,83.9772,84.0324,30278.0
2021-02-04 11:50:00,91.3,91.34,91.27,91.32,14751.0,84.0324,84.0692,84.0048,84.0508,14751.0
2021-02-04 11:55:00,91.33,91.39,91.32,91.39,22772.0,84.06,84.1152,84.0508,84.1152,22772.0
2021-02-04 12:00:00,91.4,91.45,91.4,91.41,23110.0,84.1244,84.1704,84.1244,84.1336,23110.0
2021-02-04 12:05:00,91.41,91.42,91.35,91.4,6153.0,84.1336,84.1428,84.0784,84.1244,6153.0
2021-02-04 12:10:00,91.4,91.43,91.4,91.43,3841.0,84.1244,84.152,84.1244,84.152,3841.0
2021-02-04 12:15:00,91.43,91.49,91.43,91.48,23673.0,84.152,84.2073,84.152,84.198,23673.0
2021-02-04 12:20:00,91.47,91.5,91.47,91.48,32605.0,84.1888,84.2165,84.1888,84.198,32605.0
2021-02-04 12:25:00,91.48,91.48,91.34,91.35,11636.0,84.198,84.198,84.0692,84.0784,11636.0
2021-02-04 12:30:00,91.33,91.33,91.26,91.29,3575.0,84.06,84.06,83.9956,84.0232,3575.0
2021-02-04 12:35:00,91.29,91.33,91.23,91.25,26355.0,84.0232,84.06,83.9679,83.9864,26355.0
2021-02-04 12:40:00,91.25,91.27,91.23,91.25,12659.0,83.9864,84.0048,83.9679,83.9864,12659.0
2021-02-04 12:45:00,91.26,91.35,91.26,91.31,7677.0,83.9956,84.0784,83.9956,84.0416,7677.0
2021-02-04 12:50:00,91.31,91.32,91.26,91.28,33483.0,84.0416,84.0508,83.9956,84.014,33483.0
2021-02-04 12:55:00,91.29,91.34,91.28,91.34,6379.0,84.0232,84.0692,84.014,84.0692,6379.0
2021-02-04 13:00:00,91.33,91.37,91.33,91.35,3300.0,84.06,84.0968,84.06,84.0784,3300.0
2021-02-04 13:05:00,91.36,91.38,91.35,91.37,5459.0,84.0876,84.106,84.0784,84.0968,5459.0
2021-02-04 13:10:00,91.37,91.42,91.35,91.42,9758.0,84.0968,84.1428,84.0784,84.1428,9758.0
2021-02-04 13:15:00,91.41,91.41,91.38,91.39,5205.0,84.1336,84.1336,84.106,84.1152,5205.0
2021-02-04 13:20:00,91.4,91.52,91.4,91.52,134837.0,84.1244,84.2349,84.1244,84.2349,134837.0
2021-02-04 13:25:00,91.53,91.55,91.51,91.54,12086.0,84.2441,84.2625,84.2257,84.2533,12086.0
2021-02-04 13:30:00,91.54,91.55,91.47,91.47,5809.0,84.2533,84.2625,84.1888,84.1888,5809.0
2021-02-04 13:35:00,91.47,91.54,91.42,91.52,6833.0,84.1888,84.2533,84.1428,84.2349,6833.0
2021-02-04 13:40:00,91.53,91.55,91.51,91.52,5150.0,84.2441,84.2625,84.2257,84.2349,5150.0
2021-02-04 13:45:00,91.52,91.55,91.52,91.54,4439.0,84.2349,84.2625,84.2349,84.2533,4439.0
2021-02-04 13:50:00,91.54,91.54,91.49,91.5,28448.0,84.2533,84.2533,84.2073,84.2165,28448.0
2021-02-04 13:55:00,91.51,91.54,91.49,91.49,4537.0,84.2257,84.2533,84.2073,84.2073,4537.0
2021-02-04 14:00:00,91.49,91.6,91.46,91.6,9620.0,84.2073,84.3085,84.1796,84.3085,9620.0
2021-02-04 14:05:00,91.59,91.61,91.56,91.6,4980.0,84.2993,84.3177,84.2717,84.3085,4980.0
2021-02-04 14:10:00,91.6,91.6,91.55,91.56,8475.0,84.3085,84.3085,84.2625,84.2717,8475.0
2021-02-04 14:15:00,91.53,91.62,91.52,91.62,6929.0,84.2441,84.3269,84.2349,84.3269,6929.0
2021-02-04 14:20:00,91.62,91.62,91.53,91.54,5760.0,84.3269,84.3269,84.2441,84.2533,5760.0
2021-02-04 14:25:00,91.55,91.59,91.52,91.53,6625.0,84.2625,84.2993,84.2349,84.2441,6625.0
2021-02-04 14:30:00,91.53,91.56,91.51,91.55,6898.0,84.2441,84.2717,84.2257,84.2625,6898.0
2021-02-04 14:35:00,91.55,91.56,91.53,91.54,3217.0,84.2625,84.2717,84.2441,84.2533,3217.0
2021-02-04 14:40:00,91.54,91.56,91.52,91.56,4169.0,84.2533,84.2717,84.2349,84.2717,4169.0
2021-02-04 14:45:00,91.55,91.63,91.54,91.63,6424.0,84.2625,84.3361,84.2533,84.3361,6424.0
2021-02-04 14:50:00,91.63,91.66,91.6,91.6,11285.0,84.3361,84.3637,84.3085,84.3085,11285.0
2021-02-04 14:55:00,91.6,91.63,91.59,91.6,38967.0,84.3085,84.3361,84.2993,84.3085,38967.0
2021-02-04 15:00:00,91.59,91.61,91.59,91.6,15692.0,84.2993,84.3177,84.2993,84.3085,15692.0
2021-02-04 15:05:00,91.61,91.63,91.58,91.6,12052.0,84.3177,84.3361,84.2901,84.3085,12052.0
2021-02-04 15:10:00,91.59,91.59,91.56,91.56,14147.0,84.2993,84.2993,84.2717,84.2717,14147.0
2021-02-04 15:15:00,91.56,91.57,91.54,91.55,25339.0,84.2717,84.2809,84.2533,84.2625,25339.0
2021-02-04 15:20:00,91.55,91.58,91.54,91.54,17728.0,84.2625,84.2901,84.2533,84.2533,17728.0
2021-02-04 15:25:00,91.54,91.58,91.52,91.58,33631.0,84.2533,84.2901,84.2349,84.2901,33631.0
2021-02-04 15:30:00,91.59,91.59,91.52,91.53,22264.0,84.2993,84.2993,84.2349,84.2441,22264.0
2021-02-04 15:35:00,91.53,91.55,91.48,91.53,27065.0,84.2441,84.2625,84.198,84.2441,27065.0
2021-02-04 15:40:00,91.53,91.62,91.52,91.58,15672.0,84.2441,84.3269,84.2349,84.2901,15672.0
2021-02-04 15:45:00,91.57,91.66,91.57,91.66,9154.0,84.2809,84.3637,84.2809,84.3637,9154.0
2021-02-04 15:50:00,91.66,91.71,91.61,91.71,21590.0,84.3637,84.4097,84.3177,84.4097,21590.0
2021-02-04 15:55:00,91.73,91.82,91.7,91.76,153165.0,84.4281,84.511,84.4005,84.4558,153165.0
2021-02-05 09:30:00,92.42,92.42,92.24,92.3,82367.0,85.0632,85.0632,84.8976,84.9528,82367.0
2021-02-05 09:35:00,92.26,92.28,92.21,92.24,60292.0,84.916,84.9344,84.8699,84.8976,60292.0
2021-02-05 09:40:00,92.24,92.4,92.24,92.36,58941.0,84.8976,85.0448,84.8976,85.008,58941.0
2021-02-05 09:45:00,92.36,92.39,92.34,92.34,36427.0,85.008,85.0356,84.9896,84.9896,36427.0
2021-02-05 09:50:00,92.35,92.37,92.3,92.3,30969.0,84.9988,85.0172,84.9528,84.9528,30969.0
2021-02-05 09:55:00,92.31,92.32,92.19,92.24,38949.0,84.962,84.9712,84.8515,84.8976,38949.0
2021-02-05 10:00:00,92.24,92.25,92.12,92.17,29227.0,84.8976,84.9068,84.7871,84.8331,29227.0
2021-02-05 10:05:00,92.16,92.24,92.14,92.22,34315.0,84.8239,84.8976,84.8055,84.8791,34315.0
2021-02-05 10:10:00,92.21,92.29,92.17,92.22,44347.0,84.8699,84.9436,84.8331,84.8791,44347.0
2021-02-05 10:15:00,92.19,92.19,92.01,92.04,19637.0,84.8515,84.8515,84.6859,84.7135,19637.0
2021-02-05 10:20:00,92.03,92.06,91.96,92.0,40240.0,84.7043,84.7319,84.6398,84.6767,40240.0
2021-02-05 10:25:00,92.0,92.12,92.0,92.12,16326.0,84.6767,84.7871,84.6767,84.7871,16326.0
2021-02-05 10:30:00,92.12,92.26,92.12,92.25,82923.0,84.7871,84.916,84.7871,84.9068,82923.0
2021-02-05 10:35:00,92.26,92.32,92.23,92.32,21990.0,84.916,84.9712,84.8883,84.9712,21990.0
2021-02-05 10:40:00,92.32,92.45,92.3,92.45,88504.0,84.9712,85.0908,84.9528,85.0908,88504.0
2021-02-05 10:45:00,92.45,92.59,92.45,92.59,83485.0,85.0908,85.2197,85.0908,85.2197,83485.0
2021-02-05 10:50:00,92.58,92.61,92.56,92.59,29380.0,85.2105,85.2381,85.1921,85.2197,29380.0
2021-02-05 10:55:00,92.59,92.66,92.59,92.65,44488.0,85.2197,85.2841,85.2197,85.2749,44488.0
2021-02-05 11:00:00,92.65,92.66,92.58,92.58,25452.0,85.2749,85.2841,85.2105,85.2105,25452.0
2021-02-05 11:05:00,92.57,92.59,92.46,92.47,20544.0,85.2013,85.2197,85.1,85.1092,20544.0
2021-02-05 11:10:00,92.47,92.53,92.45,92.48,11724.0,85.1092,85.1645,85.0908,85.1184,11724.0
2021-02-05 11:15:00,92.48,92.53,92.48,92.5,37321.0,85.1184,85.1645,85.1184,85.1369,37321.0
2021-02-05 11:20:00,92.49,92.71,92.49,92.71,49126.0,85.1277,85.3301,85.1277,85.3301,49126.0
2021-02-05 11:25:00,92.71,92.72,92.57,92.59,42126.0,85.3301,85.3393,85.2013,85.2197,42126.0
2021-02-05 11:30:00,92.6,92.69,92.6,92.67,24814.0,85.2289,85.3117,85.2289,85.2933,24814.0
2021-02-05 11:35:00,92.69,92.74,92.68,92.73,22948.0,85.3117,85.3578,85.3025,85.3485,22948.0
2021-02-05 11:40:00,92.73,92.78,92.68,92.76,45032.0,85.3485,85.3946,85.3025,85.3762,45032.0
2021-02-05 11:45:00,92.73,92.8,92.73,92.77,28615.0,85.3485,85.413,85.3485,85.3854,28615.0
2021-02-05 11:50:00,92.78,92.86,92.78,92.78,65070.0,85.3946,85.4682,85.3946,85.3946,65070.0
2021-02-05 11:55:00,92.78,92.79,92.73,92.74,25156.0,85.3946,85.4038,85.3485,85.3578,25156.0
2021-02-05 12:00:00,92.73,92.74,92.65,92.7,15782.0,85.3485,85.3578,85.2749,85.3209,15782.0
2021-02-05 12:05:00,92.71,92.78,92.7,92.75,23843.0,85.3301,85.3946,85.3209,85.367,23843.0
2021-02-05 12:10:00,92.75,92.79,92.75,92.77,22486.0,85.367,85.4038,85.367,85.3854,22486.0
2021-02-05 12:15:00,92.76,92.8,92.76,92.8,5161.0,85.3762,85.413,85.3762,85.413,5161.0
2021-02-05 12:20:00,92.8,92.84,92.8,92.83,8721.0,85.413,85.4498,85.413,85.4406,8721.0
2021-02-05 12:25:00,92.81,92.86,92.8,92.84,22755.0,85.4222,85.4682,85.413,85.4498,22755.0
2021-02-05 12:30:00,92.83,92.86,92.82,92.85,22831.0,85.4406,85.4682,85.4314,85.459,22831.0
2021-02-05 12:35:00,92.85,92.89,92.83,92.88,16134.0,85.459,85.4958,85.4406,85.4866,16134.0
2021-02-05 12:40:00,92.87,92.92,92.83,92.86,15605.0,85.4774,85.5234,85.4406,85.4682,15605.0
2021-02-05 12:45:00,92.86,92.88,92.81,92.85,10755.0,85.4682,85.4866,85.4222,85.459,10755.0
2021-02-05 12:50:00,92.85,92.93,92.85,92.93,15228.0,85.459,85.5326,85.459,85.5326,15228.0
2021-02-05 12:55:00,92.92,92.97,92.9,92.96,11055.0,85.5234,85.5694,85.505,85.5602,11055.0
2021-02-05 13:00:00,92.95,92.97,92.86,92.86,19842.0,85.551,85.5694,85.4682,85.4682,19842.0
2021-02-05 13:05:00,92.87,92.9,92.84,92.87,11486.0,85.4774,85.505,85.4498,85.4774,11486.0
2021-02-05 13:10:00,92.88,92.94,92.88,92.93,10664.0,85.4866,85.5418,85.4866,85.5326,10664.0
2021-02-05 13:15:00,92.94,92.98,92.93,92.97,19321.0,85.5418,85.5786,85.5326,85.5694,19321.0
2021-02-05 13:20:00,92.95,92.96,92.88,92.88,14279.0,85.551,85.5602,85.4866,85.4866,14279.0
2021-02-05 13:25:00,92.89,92.97,92.88,92.94,19867.0,85.4958,85.5694,85.4866,85.5418,19867.0
2021-02-05 13:30:00,92.94,92.95,92.91,92.94,15676.0,85.5418,85.551,85.5142,85.5418,15676.0
2021-02-05 13:35:00,92.95,93.0,92.94,92.98,15710.0,85.551,85.5971,85.5418,85.5786,15710.0
2021-02-05 13:40:00,92.97,92.98,92.94,92.94,63063.0,85.5694,85.5786,85.5418,85.5418,63063.0
2021-02-05 13:45:00,92.94,92.96,92.92,92.93,17444.0,85.5418,85.5602,85.5234,85.5326,17444.0
2021-02-05 13:50:00,92.93,92.93,92.86,92.88,22289.0,85.5326,85.5326,85.4682,85.4866,22289.0
2021-02-05 13:55:00,92.87,92.89,92.85,92.86,19019.0,85.4774,85.4958,85.459,85.4682,19019.0
2021-02-05 14:00:00,92.85,92.85,92.76,92.79,33001.0,85.459,85.459,85.3762,85.4038,33001.0
2021-02-05 14:05:00,92.79,92.85,92.78,92.78,16576.0,85.4038,85.459,85.3946,85.3946,16576.0
2021-02-05 14:10:00,92.79,92.88,92.79,92.87,22417.0,85.4038,85.4866,85.4038,85.4774,22417.0
2021-02-05 14:15:00,92.87,92.88,92.81,92.82,6071.0,85.4774,85.4866,85.4222,85.4314,6071.0
2021-02-05 14:20:00,92.84,92.86,92.81,92.84,7828.0,85.4498,85.4682,85.4222,85.4498,7828.0
2021-02-05 14:25:00,92.85,92.91,92.82,92.88,15428.0,85.459,85.5142,85.4314,85.4866,15428.0
2021-02-05 14:30:00,92.87,92.92,92.85,92.85,12129.0,85.4774,85.5234,85.459,85.459,12129.0
2021-02-05 14:35:00,92.86,92.87,92.83,92.84,9443.0,85.4682,85.4774,85.4406,85.4498,9443.0
2021-02-05 14:40:00,92.85,92.85,92.8,92.81,7677.0,85.459,85.459,85.413,85.4222,7677.0
2021-02-05 14:45:00,92.8,92.84,92.78,92.78,6918.0,85.413,85.4498,85.3946,85.3946,6918.0
2021-02-05 14:50:00,92.77,92.78,92.73,92.77,15376.0,85.3854,85.3946,85.3485,85.3854,15376.0
2021-02-05 14:55:00,92.76,92.78,92.74,92.76,11013.0,85.3762,85.3946,85.3578,85.3762,11013.0
2021-02-05 15:00:00,92.76,92.79,92.74,92.75,23805.0,85.3762,85.4038,85.3578,85.367,23805.0
2021-02-05 15:05:00,92.75,92.78,92.75,92.76,8167.0,85.367,85.3946,85.367,85.3762,8167.0
2021-02-05 15:10:00,92.76,92.82,92.75,92.82,8676.0,85.3762,85.4314,85.367,85.4314,8676.0
2021-02-05 15:15:00,92.81,92.84,92.79,92.84,13177.0,85.4222,85.4498,85.4038,85.4498,13177.0
2021-02-05 15:20:00,92.84,92.85,92.8,92.84,6792.0,85.4498,85.459,85.413,85.4498,6792.0
2021-02-05 15:25:00,92.84,92.85,92.8,92.81,12573.0,85.4498,85.459,85.413,85.4222,12573.0
2021-02-05 15:30:00,92.8,92.88,92.8,92.88,21224.0,85.413,85.4866,85.413,85.4866,21224.0
2021-02-05 15:35:00,92.88,92.9,92.81,92.81,8983.0,85.4866,85.505,85.4222,85.4222,8983.0
2021-02-05 15:40:00,92.82,92.86,92.81,92.86,13230.0,85.4314,85.4682,85.4222,85.4682,13230.0
2021-02-05 15:45:00,92.86,92.9,92.84,92.84,25335.0,85.4682,85.505,85.4498,85.4498,25335.0
2021-02-05 15:50:00,92.84,92.91,92.83,92.9,44260.0,85.4498,85.5142,85.4406,85.505,44260.0
2021-02-05 15:55:00,92.91,92.96,92.87,92.96,183987.0,85.5142,85.5602,85.4774,85.5602,183987.0
2021-02-08 09:30:00,91.25,91.39,91.17,91.32,137223.0,83.9864,84.1152,83.9127,84.0508,137223.0
2021-02-08 09:35:00,91.34,91.5,91.34,91.5,54369.0,84.0692,84.2165,84.0692,84.2165,54369.0
2021-02-08 09:40:00,91.5,91.58,91.47,91.53,111365.0,84.2165,84.2901,84.1888,84.2441,111365.0
2021-02-08 09:45:00,91.52,91.6,91.5,91.6,61883.0,84.2349,84.3085,84.2165,84.3085,61883.0
2021-02-08 09:50:00,91.59,91.72,91.59,91.69,121577.0,84.2993,84.4189,84.2993,84.3913,121577.0
2021-02-08 09:55:00,91.69,91.77,91.69,91.74,156207.0,84.3913,84.465,84.3913,84.4374,156207.0
2021-02-08 10:00:00,91.75,91.91,91.74,91.89,76205.0,84.4466,84.5938,84.4374,84.5754,76205.0
2021-02-08 10:05:00,91.9,91.96,91.87,91.93,112828.0,84.5846,84.6398,84.557,84.6122,112828.0
2021-02-08 10:10:00,91.92,91.99,91.9,91.98,81386.0,84.603,84.6675,84.5846,84.6582,81386.0
2021-02-08 10:15:00,91.99,92.01,91.94,91.96,31387.0,84.6675,84.6859,84.6214,84.6398,31387.0
2021-02-08 10:20:00,91.96,91.96,91.86,91.87,24089.0,84.6398,84.6398,84.5478,84.557,24089.0
2021-02-08 10:25:00,91.85,91.91,91.82,91.86,28777.0,84.5386,84.5938,84.511,84.5478,28777.0
2021-02-08 10:30:00,91.85,91.88,91.79,91.79,21174.0,84.5386,84.5662,84.4834,84.4834,21174.0
2021-02-08 10:35:00,91.8,91.86,91.8,91.85,24078.0,84.4926,84.5478,84.4926,84.5386,24078.0
2021-02-08 10:40:00,91.85,91.95,91.85,91.94,11125.0,84.5386,84.6306,84.5386,84.6214,11125.0
2021-02-08 10:45:00,91.94,92.0,91.93,91.94,18184.0,84.6214,84.6767,84.6122,84.6214,18184.0
2021-02-08 10:50:00,91.94,91.96,91.82,91.83,25356.0,84.6214,84.6398,84.511,84.5202,25356.0
2021-02-08 10:55:00,91.83,91.85,91.77,91.83,13981.0,84.5202,84.5386,84.465,84.5202,13981.0
2021-02-08 11:00:00,91.85,91.88,91.8,91.8,7807.0,84.5386,84.5662,84.4926,84.4926,7807.0
2021-02-08 11:05:00,91.8,91.82,91.75,91.76,13292.0,84.4926,84.511,84.4466,84.4558,13292.0
2021-02-08 11:10:00,91.76,91.77,91.57,91.57,19606.0,84.4558,84.465,84.2809,84.2809,19606.0
2021-02-08 11:15:00,91.57,91.59,91.51,91.51,45575.0,84.2809,84.2993,84.2257,84.2257,45575.0
2021-02-08 11:20:00,91.51,91.51,91.43,91.45,50554.0,84.2257,84.2257,84.152,84.1704,50554.0
2021-02-08 11:25:00,91.44,91.53,91.42,91.53,15699.0,84.1612,84.2441,84.1428,84.2441,15699.0
2021-02-08 11:30:00,91.53,91.59,91.43,91.44,20171.0,84.2441,84.2993,84.152,84.1612,20171.0
2021-02-08 11:35:00,91.45,91.48,91.39,91.39,11489.0,84.1704,84.198,84.1152,84.1152,11489.0
2021-02-08 11:40:00,91.4,91.44,91.33,91.38,18839.0,84.1244,84.1612,84.06,84.106,18839.0
2021-02-08 11:45:00,91.39,91.57,91.39,91.55,9110.0,84.1152,84.2809,84.1152,84.2625,9110.0
2021-02-08 11:50:00,91.55,91.58,91.52,91.58,6413.0,84.2625,84.2901,84.2349,84.2901,6413.0
2021-02-08 11:55:00,91.57,91.61,91.52,91.56,14935.0,84.2809,84.3177,84.2349,84.2717,14935.0
2021-02-08 12:00:00,91.56,91.62,91.56,91.62,11622.0,84.2717,84.3269,84.2717,84.3269,11622.0
2021-02-08 12:05:00,91.64,91.68,91.63,91.64,4038.0,84.3453,84.3821,84.3361,84.3453,4038.0
2021-02-08 12:10:00,91.64,91.71,91.62,91.71,14875.0,84.3453,84.4097,84.3269,84.4097,14875.0
2021-02-08 12:15:00,91.72,91.73,91.7,91.73,5095.0,84.4189,84.4281,84.4005,84.4281,5095.0
2021-02-08 12:20:00,91.74,91.76,91.71,91.76,11978.0,84.4374,84.4558,84.4097,84.4558,11978.0
2021-02-08 12:25:00,91.76,91.76,91.73,91.74,7570.0,84.4558,84.4558,84.4281,84.4374,7570.0
2021-02-08 12:30:00,91.74,91.75,91.71,91.75,10901.0,84.4374,84.4466,84.4097,84.4466,10901.0
2021-02-08 12:35:00,91.76,91.78,91.72,91.72,8770.0,84.4558,84.4742,84.4189,84.4189,8770.0
2021-02-08 12:40:00,91.73,91.73,91.71,91.72,6603.0,84.4281,84.4281,84.4097,84.4189,6603.0
2021-02-08 12:45:00,91.73,91.76,91.73,91.74,6962.0,84.4281,84.4558,84.4281,84.4374,6962.0
2021-02-08 12:50:00,91.73,91.75,91.72,91.73,10956.0,84.4281,84.4466,84.4189,84.4281,10956.0
2021-02-08 12:55:00,91.73,91.74,91.68,91.68,60278.0,84.4281,84.4374,84.3821,84.3821,60278.0
2021-02-08 13:00:00,91.68,91.68,91.63,91.64,7994.0,84.3821,84.3821,84.3361,84.3453,7994.0
2021-02-08 13:05:00,91.64,91.67,91.62,91.67,14733.0,84.3453,84.3729,84.3269,84.3729,14733.0
2021-02-08 13:10:00,91.68,91.71,91.67,91.69,9017.0,84.3821,84.4097,84.3729,84.3913,9017.0
2021-02-08 13:15:00,91.68,91.7,91.66,91.69,3462.0,84.3821,84.4005,84.3637,84.3913,3462.0
2021-02-08 13:20:00,91.7,91.72,91.67,91.7,5928.0,84.4005,84.4189,84.3729,84.4005,5928.0
2021-02-08 13:25:00,91.68,91.69,91.66,91.67,2302.0,84.3821,84.3913,84.3637,84.3729,2302.0
2021-02-08 13:30:00,91.64,91.7,91.64,91.69,3120.0,84.3453,84.4005,84.3453,84.3913,3120.0
2021-02-08 13:35:00,91.69,91.76,91.68,91.74,14369.0,84.3913,84.4558,84.3821,84.4374,14369.0
2021-02-08 13:40:00,91.74,91.74,91.73,91.73,1721.0,84.4374,84.4374,84.4281,84.4281,1721.0
2021-02-08 13:45:00,91.73,91.74,91.71,91.72,2574.0,84.4281,84.4374,84.4097,84.4189,2574.0
2021-02-08 13:50:00,91.71,91.72,91.63,91.63,20373.0,84.4097,84.4189,84.3361,84.3361,20373.0
2021-02-08 13:55:00,91.63,91.64,91.62,91.63,13118.0,84.3361,84.3453,84.3269,84.3361,13118.0
2021-02-08 14:00:00,91.64,91.68,91.63,91.67,2029.0,84.3453,84.3821,84.3361,84.3729,2029.0
2021-02-08 14:05:00,91.67,91.71,91.67,91.69,7700.0,84.3729,84.4097,84.3729,84.3913,7700.0
2021-02-08 14:10:00,91.69,91.73,91.68,91.73,28717.0,84.3913,84.4281,84.3821,84.4281,28717.0
2021-02-08 14:15:00,91.73,91.75,91.72,91.73,10686.0,84.4281,84.4466,84.4189,84.4281,10686.0
2021-02-08 14:20:00,91.73,91.8,91.72,91.78,24998.0,84.4281,84.4926,84.4189,84.4742,24998.0
2021-02-08 14:25:00,91.79,91.81,91.77,91.8,7131.0,84.4834,84.5018,84.465,84.4926,7131.0
2021-02-08 14:30:00,91.81,91.82,91.75,91.79,24148.0,84.5018,84.511,84.4466,84.4834,24148.0
2021-02-08 14:35:00,91.79,91.79,91.75,91.75,7439.0,84.4834,84.4834,84.4466,84.4466,7439.0
2021-02-08 14:40:00,91.75,91.76,91.73,91.76,5859.0,84.4466,84.4558,84.4281,84.4558,5859.0
2021-02-08 14:45:00,91.76,91.78,91.73,91.73,8347.0,84.4558,84.4742,84.4281,84.4281,8347.0
2021-02-08 14:50:00,91.74,91.77,91.74,91.76,4468.0,84.4374,84.465,84.4374,84.4558,4468.0
2021-02-08 14:55:00,91.77,91.84,91.76,91.83,7394.0,84.465,84.5294,84.4558,84.5202,7394.0
2021-02-08 15:00:00,91.82,91.83,91.79,91.79,6557.0,84.511,84.5202,84.4834,84.4834,6557.0
2021-02-08 15:05:00,91.78,91.8,91.76,91.78,6980.0,84.4742,84.4926,84.4558,84.4742,6980.0
2021-02-08 15:10:00,91.78,91.83,91.78,91.79,10986.0,84.4742,84.5202,84.4742,84.4834,10986.0
2021-02-08 15:15:00,91.78,91.79,91.75,91.77,24084.0,84.4742,84.4834,84.4466,84.465,24084.0
2021-02-08 15:20:00,91.76,91.77,91.73,91.75,17045.0,84.4558,84.465,84.4281,84.4466,17045.0
2021-02-08 15:25:00,91.74,91.75,91.71,91.72,21487.0,84.4374,84.4466,84.4097,84.4189,21487.0
2021-02-08 15:30:00,91.72,91.78,91.7,91.71,15506.0,84.4189,84.4742,84.4005,84.4097,15506.0
2021-02-08 15:35:00,91.7,91.74,91.67,91.71,8901.0,84.4005,84.4374,84.3729,84.4097,8901.0
2021-02-08 15:40:00,91.72,91.74,91.69,91.71,21714.0,84.4189,84.4374,84.3913,84.4097,21714.0
2021-02-08 15:45:00,91.72,91.72,91.68,91.71,24357.0,84.4189,84.4189,84.3821,84.4097,24357.0
2021-02-08 15:50:00,91.7,91.8,91.7,91.77,64677.0,84.4005,84.4926,84.4005,84.465,64677.0
2021-02-08 15:55:00,91.78,91.88,91.78,91.84,64418.0,84.4742,84.5662,84.4742,84.5294,64418.0
2021-02-09 09:30:00,91.46,91.64,91.4,91.58,152290.0,84.1796,84.3453,84.1244,84.2901,152290.0
2021-02-09 09:35:00,91.58,91.59,91.46,91.47,53652.0,84.2901,84.2993,84.1796,84.1888,53652.0
2021-02-09 09:40:00,91.47,91.47,91.33,91.44,83236.0,84.1888,84.1888,84.06,84.1612,83236.0
2021-02-09 09:45:00,91.44,91.5,91.37,91.43,90942.0,84.1612,84.2165,84.0968,84.152,90942.0
2021-02-09 09:50:00,91.43,91.49,91.42,91.49,28302.0,84.152,84.2073,84.1428,84.2073,28302.0
2021-02-09 09:55:00,91.49,91.58,91.48,91.5,21075.0,84.2073,84.2901,84.198,84.2165,21075.0
2021-02-09 10:00:00,91.49,91.53,91.43,91.46,19121.0,84.2073,84.2441,84.152,84.1796,19121.0
2021-02-09 10:05:00,91.45,91.61,91.44,91.61,20474.0,84.1704,84.3177,84.1612,84.3177,20474.0
2021-02-09 10:10:00,91.61,91.66,91.56,91.58,54995.0,84.3177,84.3637,84.2717,84.2901,54995.0
2021-02-09 10:15:00,91.58,91.58,91.5,91.52,32368.0,84.2901,84.2901,84.2165,84.2349,32368.0
2021-02-09 10:20:00,91.52,91.56,91.48,91.55,46600.0,84.2349,84.2717,84.198,84.2625,46600.0
2021-02-09 10:25:00,91.55,91.64,91.54,91.62,86873.0,84.2625,84.3453,84.2533,84.3269,86873.0
2021-02-09 10:30:00,91.62,91.66,91.54,91.55,36385.0,84.3269,84.3637,84.2533,84.2625,36385.0
2021-02-09 10:35:00,91.54,91.55,91.45,91.5,66270.0,84.2533,84.2625,84.1704,84.2165,66270.0
2021-02-09 10:40:00,91.51,91.54,91.47,91.49,43549.0,84.2257,84.2533,84.1888,84.2073,43549.0
2021-02-09 10:45:00,91.49,91.59,91.46,91.58,48105.0,84.2073,84.2993,84.1796,84.2901,48105.0
2021-02-09 10:50:00,91.58,91.77,91.58,91.69,70568.0,84.2901,84.465,84.2901,84.3913,70568.0
2021-02-09 10:55:00,91.67,91.72,91.62,91.67,28626.0,84.3729,84.4189,84.3269,84.3729,28626.0
2021-02-09 11:00:00,91.68,91.68,91.61,91.65,33036.0,84.3821,84.3821,84.3177,84.3545,33036.0
2021-02-09 11:05:00,91.66,91.69,91.63,91.63,51677.0,84.3637,84.3913,84.3361,84.3361,51677.0
2021-02-09 11:10:00,91.63,91.66,91.6,91.64,34016.0,84.3361,84.3637,84.3085,84.3453,34016.0
2021-02-09 11:15:00,91.64,91.64,91.5,91.53,45172.0,84.3453,84.3453,84.2165,84.2441,45172.0
2021-02-09 11:20:00,91.53,91.69,91.52,91.67,49421.0,84.2441,84.3913,84.2349,84.3729,49421.0
2021-02-09 11:25:00,91.66,91.77,91.64,91.67,48559.0,84.3637,84.465,84.3453,84.3729,48559.0
2021-02-09 11:30:00,91.68,91.84,91.67,91.84,55218.0,84.3821,84.5294,84.3729,84.5294,55218.0
2021-02-09 11:35:00,91.84,91.93,91.83,91.89,51441.0,84.5294,84.6122,84.5202,84.5754,51441.0
2021-02-09 11:40:00,91.89,91.98,91.89,91.95,29645.0,84.5754,84.6582,84.5754,84.6306,29645.0
2021-02-09 11:45:00,91.94,91.99,91.92,91.99,14085.0,84.6214,84.6675,84.603,84.6675,14085.0
2021-02-09 11:50:00,92.0,92.03,91.99,92.03,14265.0,84.6767,84.7043,84.6675,84.7043,14265.0
2021-02-09 11:55:00,92.02,92.02,91.97,91.98,11416.0,84.6951,84.6951,84.649,84.6582,11416.0
2021-02-09 12:00:00,91.97,92.01,91.96,91.99,39979.0,84.649,84.6859,84.6398,84.6675,39979.0
2021-02-09 12:05:00,91.99,92.03,91.97,91.98,42625.0,84.6675,84.7043,84.649,84.6582,42625.0
2021-02-09 12:10:00,91.98,92.05,91.98,92.05,7817.0,84.6582,84.7227,84.6582,84.7227,7817.0
2021-02-09 12:15:00,92.06,92.07,91.97,91.99,37551.0,84.7319,84.7411,84.649,84.6675,37551.0
2021-02-09 12:20:00,91.98,92.11,91.98,92.11,9262.0,84.6582,84.7779,84.6582,84.7779,9262.0
2021-02-09 12:25:00,92.11,92.17,92.06,92.06,49908.0,84.7779,84.8331,84.7319,84.7319,49908.0
2021-02-09 12:30:00,92.06,92.09,92.03,92.05,39920.0,84.7319,84.7595,84.7043,84.7227,39920.0
2021-02-09 12:35:00,92.05,92.08,92.04,92.05,17654.0,84.7227,84.7503,84.7135,84.7227,17654.0
2021-02-09 12:40:00,92.04,92.07,92.0,92.02,63202.0,84.7135,84.7411,84.6767,84.6951,63202.0
2021-02-09 12:45:00,92.02,92.05,92.01,92.05,34604.0,84.6951,84.7227,84.6859,84.7227,34604.0
2021-02-09 12:50:00,92.05,92.1,92.05,92.07,9505.0,84.7227,84.7687,84.7227,84.7411,9505.0
2021-02-09 12:55:00,92.07,92.08,92.04,92.08,28599.0,84.7411,84.7503,84.7135,84.7503,28599.0
2021-02-09 13:00:00,92.08,92.11,92.0,92.02,37565.0,84.7503,84.7779,84.6767,84.6951,37565.0
2021-02-09 13:05:00,92.03,92.03,91.94,91.95,22113.0,84.7043,84.7043,84.6214,84.6306,22113.0
2021-02-09 13:10:00,91.95,91.96,91.93,91.94,7558.0,84.6306,84.6398,84.6122,84.6214,7558.0
2021-02-09 13:15:00,91.94,92.04,91.94,92.03,8535.0,84.6214,84.7135,84.6214,84.7043,8535.0
2021-02-09 13:20:00,92.04,92.07,92.01,92.02,9760.0,84.7135,84.7411,84.6859,84.6951,9760.0
2021-02-09 13:25:00,92.02,92.08,92.01,92.08,26840.0,84.6951,84.7503,84.6859,84.7503,26840.0
2021-02-09 13:30:00,92.08,92.08,92.05,92.07,15041.0,84.7503,84.7503,84.7227,84.7411,15041.0
2021-02-09 13:35:00,92.08,92.1,92.07,92.09,22822.0,84.7503,84.7687,84.7411,84.7595,22822.0
2021-02-09 13:40:00,92.09,92.14,92.09,92.13,42211.0,84.7595,84.8055,84.7595,84.7963,42211.0
2021-02-09 13:45:00,92.12,92.16,92.1,92.13,73165.0,84.7871,84.8239,84.7687,84.7963,73165.0
2021-02-09 13:50:00,92.13,92.16,92.08,92.15,63755.0,84.7963,84.8239,84.7503,84.8147,63755.0
2021-02-09 13:55:00,92.16,92.24,92.15,92.23,49741.0,84.8239,84.8976,84.8147,84.8883,49741.0
2021-02-09 14:00:00,92.24,92.3,92.19,92.21,1345836.0,84.8976,84.9528,84.8515,84.8699,1345836.0
2021-02-09 14:05:00,92.21,92.26,92.21,92.24,6416.0,84.8699,84.916,84.8699,84.8976,6416.0
2021-02-09 14:10:00,92.27,92.29,92.21,92.21,10411.0,84.9252,84.9436,84.8699,84.8699,10411.0
2021-02-09 14:15:00,92.22,92.22,92.18,92.21,8696.0,84.8791,84.8791,84.8423,84.8699,8696.0
2021-02-09 14:20:00,92.21,92.23,92.2,92.22,3935.0,84.8699,84.8883,84.8607,84.8791,3935.0
2021-02-09 14:25:00,92.22,92.25,92.21,92.24,3812.0,84.8791,84.9068,84.8699,84.8976,3812.0
2021-02-09 14:30:00,92.24,92.31,92.23,92.3,12818.0,84.8976,84.962,84.8883,84.9528,12818.0
2021-02-09 14:35:00,92.31,92.31,92.28,92.29,36125.0,84.962,84.962,84.9344,84.9436,36125.0
2021-02-09 14:40:00,92.28,92.3,92.28,92.29,12082.0,84.9344,84.9528,84.9344,84.9436,12082.0
2021-02-09 14:45:00,92.29,92.36,92.28,92.33,6604.0,84.9436,85.008,84.9344,84.9804,6604.0
2021-02-09 14:50:00,92.32,92.37,92.32,92.37,8896.0,84.9712,85.0172,84.9712,85.0172,8896.0
2021-02-09 14:55:00,92.36,92.38,92.35,92.35,2423.0,85.008,85.0264,84.9988,84.9988,2423.0
2021-02-09 15:00:00,92.35,92.41,92.34,92.41,2231.0,84.9988,85.054,84.9896,85.054,2231.0
2021-02-09 15:05:00,92.4,92.41,92.35,92.35,5829.0,85.0448,85.054,84.9988,84.9988,5829.0
2021-02-09 15:10:00,92.36,92.44,92.36,92.44,5282.0,85.008,85.0816,85.008,85.0816,5282.0
2021-02-09 15:15:00,92.44,92.46,92.42,92.43,10219.0,85.0816,85.1,85.0632,85.0724,10219.0
2021-02-09 15:20:00,92.42,92.42,92.33,92.33,9352.0,85.0632,85.0632,84.9804,84.9804,9352.0
2021-02-09 15:25:00,92.32,92.32,92.3,92.31,12320.0,84.9712,84.9712,84.9528,84.962,12320.0
2021-02-09 15:30:00,92.31,92.36,92.3,92.35,11326.0,84.962,85.008,84.9528,84.9988,11326.0
2021-02-09 15:35:00,92.35,92.4,92.34,92.38,7760.0,84.9988,85.0448,84.9896,85.0264,7760.0
2021-02-09 15:40:00,92.37,92.37,92.31,92.31,14345.0,85.0172,85.0172,84.962,84.962,14345.0
2021-02-09 15:45:00,92.31,92.32,92.3,92.3,13490.0,84.962,84.9712,84.9528,84.9528,13490.0
2021-02-09 15:50:00,92.29,92.29,92.16,92.21,53325.0,84.9436,84.9436,84.8239,84.8699,53325.0
2021-02-09 15:55:00,92.22,92.35,92.19,92.32,94023.0,84.8791,84.9988,84.8515,84.9712,94023.0
2021-02-10 09:30:00,93.25,93.38,93.17,93.25,79250.0,85.8272,85.9468,85.7535,85.8272,79250.0
2021-02-10 09:35:00,93.24,93.35,93.23,93.33,38832.0,85.818,85.9192,85.8087,85.9008,38832.0
2021-02-10 09:40:00,93.32,93.4,93.27,93.34,49677.0,85.8916,85.9652,85.8456,85.91,49677.0
2021-02-10 09:45:00,93.34,93.43,93.29,93.4,30791.0,85.91,85.9928,85.864,85.9652,30791.0
2021-02-10 09:50:00,93.4,93.44,93.35,93.41,61109.0,85.9652,86.002,85.9192,85.9744,61109.0
2021-02-10 09:55:00,93.4,93.45,93.38,93.45,54735.0,85.9652,86.0112,85.9468,86.0112,54735.0
2021-02-10 10:00:00,93.45,93.52,93.43,93.49,76628.0,86.0112,86.0757,85.9928,86.048,76628.0
2021-02-10 10:05:00,93.5,93.52,93.39,93.4,39428.0,86.0573,86.0757,85.956,85.9652,39428.0
2021-02-10 10:10:00,93.41,93.43,93.31,93.31,100931.0,85.9744,85.9928,85.8824,85.8824,100931.0
2021-02-10 10:15:00,93.31,93.32,93.19,93.19,58576.0,85.8824,85.8916,85.7719,85.7719,58576.0
2021-02-10 10:20:00,93.19,93.19,92.82,92.86,120156.0,85.7719,85.7719,85.4314,85.4682,120156.0
2021-02-10 10:25:00,92.86,93.13,92.8,93.0,65482.0,85.4682,85.7167,85.413,85.5971,65482.0
2021-02-10 10:30:00,92.99,93.05,92.85,92.88,19476.0,85.5879,85.6431,85.459,85.4866,19476.0
2021-02-10 10:35:00,92.88,93.05,92.88,92.95,21983.0,85.4866,85.6431,85.4866,85.551,21983.0
2021-02-10 10:40:00,92.95,92.96,92.61,92.63,59668.0,85.551,85.5602,85.2381,85.2565,59668.0
2021-02-10 10:45:00,92.62,92.73,92.54,92.69,66590.0,85.2473,85.3485,85.1737,85.3117,66590.0
2021-02-10 10:50:00,92.7,93.02,92.65,93.02,49713.0,85.3209,85.6155,85.2749,85.6155,49713.0
2021-02-10 10:55:00,93.01,93.11,92.92,93.09,59771.0,85.6063,85.6983,85.5234,85.6799,59771.0
2021-02-10 11:00:00,93.08,93.1,92.96,92.96,19044.0,85.6707,85.6891,85.5602,85.5602,19044.0
2021-02-10 11:05:00,92.96,93.06,92.87,92.97,29622.0,85.5602,85.6523,85.4774,85.5694,29622.0
2021-02-10 11:10:00,92.97,93.21,92.95,93.17,37617.0,85.5694,85.7903,85.551,85.7535,37617.0
2021-02-10 11:15:00,93.17,93.23,93.08,93.16,37921.0,85.7535,85.8087,85.6707,85.7443,37921.0
2021-02-10 11:20:00,93.15,93.24,93.11,93.18,16064.0,85.7351,85.818,85.6983,85.7627,16064.0
2021-02-10 11:25:00,93.17,93.19,92.98,93.05,34094.0,85.7535,85.7719,85.5786,85.6431,34094.0
2021-02-10 11:30:00,93.04,93.11,92.94,93.09,37599.0,85.6339,85.6983,85.5418,85.6799,37599.0
2021-02-10 11:35:00,93.11,93.17,93.02,93.07,110878.0,85.6983,85.7535,85.6155,85.6615,110878.0
2021-02-10 11:40:00,93.05,93.1,93.01,93.05,24095.0,85.6431,85.6891,85.6063,85.6431,24095.0
2021-02-10 11:45:00,93.04,93.1,93.02,93.1,13421.0,85.6339,85.6891,85.6155,85.6891,13421.0
2021-02-10 11:50:00,93.12,93.16,93.08,93.14,22919.0,85.7075,85.7443,85.6707,85.7259,22919.0
2021-02-10 11:55:00,93.14,93.22,93.07,93.07,9268.0,85.7259,85.7995,85.6615,85.6615,9268.0
2021-02-10 12:00:00,93.04,93.04,92.93,92.94,14832.0,85.6339,85.6339,85.5326,85.5418,14832.0
2021-02-10 12:05:00,92.94,92.96,92.9,92.96,35013.0,85.5418,85.5602,85.505,85.5602,35013.0
2021-02-10 12:10:00,92.96,92.99,92.91,92.97,31559.0,85.5602,85.5879,85.5142,85.5694,31559.0
2021-02-10 12:15:00,92.97,92.97,92.91,92.96,6671.0,85.5694,85.5694,85.5142,85.5602,6671.0
2021-02-10 12:20:00,92.96,92.97,92.85,92.86,13176.0,85.5602,85.5694,85.459,85.4682,13176.0
2021-02-10 12:25:00,92.85,93.01,92.84,93.01,17188.0,85.459,85.6063,85.4498,85.6063,17188.0
2021-02-10 12:30:00,92.96,92.96,92.92,92.94,4000.0,85.5602,85.5602,85.5234,85.5418,4000.0
2021-02-10 12:35:00,92.95,92.98,92.9,92.92,19832.0,85.551,85.5786,85.505,85.5234,19832.0
2021-02-10 12:40:00,92.92,92.97,92.91,92.94,8753.0,85.5234,85.5694,85.5142,85.5418,8753.0
2021-02-10 12:45:00,92.93,92.98,92.93,92.98,64919.0,85.5326,85.5786,85.5326,85.5786,64919.0
2021-02-10 12:50:00,92.98,93.03,92.98,93.01,6700.0,85.5786,85.6247,85.5786,85.6063,6700.0
2021-02-10 12:55:00,93.01,93.04,93.0,93.01,13967.0,85.6063,85.6339,85.5971,85.6063,13967.0
2021-02-10 13:00:00,92.99,93.04,92.96,93.03,8500.0,85.5879,85.6339,85.5602,85.6247,8500.0
2021-02-10 13:05:00,93.04,93.07,93.03,93.05,4300.0,85.6339,85.6615,85.6247,85.6431,4300.0
2021-02-10 13:10:00,93.03,93.07,93.03,93.07,6148.0,85.6247,85.6615,85.6247,85.6615,6148.0
2021-02-10 13:15:00,93.07,93.14,93.05,93.14,6995.0,85.6615,85.7259,85.6431,85.7259,6995.0
2021-02-10 13:20:00,93.14,93.18,93.13,93.18,16883.0,85.7259,85.7627,85.7167,85.7627,16883.0
2021-02-10 13:25:00,93.18,93.19,93.15,93.17,4496.0,85.7627,85.7719,85.7351,85.7535,4496.0
2021-02-10 13:30:00,93.17,93.24,93.16,93.22,9199.0,85.7535,85.818,85.7443,85.7995,9199.0
2021-02-10 13:35:00,93.23,93.23,93.18,93.2,3400.0,85.8087,85.8087,85.7627,85.7811,3400.0
2021-02-10 13:40:00,93.2,93.2,93.16,93.17,4857.0,85.7811,85.7811,85.7443,85.7535,4857.0
2021-02-10 13:45:00,93.16,93.16,93.08,93.08,5328.0,85.7443,85.7443,85.6707,85.6707,5328.0
2021-02-10 13:50:00,93.05,93.13,93.03,93.11,7100.0,85.6431,85.7167,85.6247,85.6983,7100.0
2021-02-10 13:55:00,93.1,93.12,93.09,93.11,1100.0,85.6891,85.7075,85.6799,85.6983,1100.0
2021-02-10 14:00:00,93.13,93.19,93.1,93.15,5719.0,85.7167,85.7719,85.6891,85.7351,5719.0
2021-02-10 14:05:00,93.14,93.18,93.11,93.14,9670.0,85.7259,85.7627,85.6983,85.7259,9670.0
2021-02-10 14:10:00,93.14,93.15,93.13,93.14,2100.0,85.7259,85.7351,85.7167,85.7259,2100.0
2021-02-10 14:15:00,93.13,93.13,93.09,93.11,10118.0,85.7167,85.7167,85.6799,85.6983,10118.0
2021-02-10 14:20:00,93.1,93.1,93.04,93.07,12911.0,85.6891,85.6891,85.6339,85.6615,12911.0
2021-02-10 14:25:00,93.08,93.18,93.07,93.18,13928.0,85.6707,85.7627,85.6615,85.7627,13928.0
2021-02-10 14:30:00,93.19,93.2,93.14,93.18,15743.0,85.7719,85.7811,85.7259,85.7627,15743.0
2021-02-10 14:35:00,93.18,93.18,93.15,93.15,14045.0,85.7627,85.7627,85.7351,85.7351,14045.0
2021-02-10 14:40:00,93.16,93.19,93.15,93.16,13454.0,85.7443,85.7719,85.7351,85.7443,13454.0
2021-02-10 14:45:00,93.16,93.16,93.13,93.15,3839.0,85.7443,85.7443,85.7167,85.7351,3839.0
2021-02-10 14:50:00,93.15,93.16,93.12,93.13,2865.0,85.7351,85.7443,85.7075,85.7167,2865.0
2021-02-10 14:55:00,93.13,93.16,93.12,93.14,3150.0,85.7167,85.7443,85.7075,85.7259,3150.0
2021-02-10 15:00:00,93.16,93.18,93.16,93.17,7817.0,85.7443,85.7627,85.7443,85.7535,7817.0
2021-02-10 15:05:00,93.16,93.16,93.12,93.12,4600.0,85.7443,85.7443,85.7075,85.7075,4600.0
2021-02-10 15:10:00,93.12,93.13,93.07,93.11,5600.0,85.7075,85.7167,85.6615,85.6983,5600.0
2021-02-10 15:15:00,93.12,93.12,93.08,93.1,5779.0,85.7075,85.7075,85.6707,85.6891,5779.0
2021-02-10 15:20:00,93.09,93.11,93.08,93.08,6479.0,85.6799,85.6983,85.6707,85.6707,6479.0
2021-02-10 15:25:00,93.09,93.09,93.01,93.04,13116.0,85.6799,85.6799,85.6063,85.6339,13116.0
2021-02-10 15:30:00,93.05,93.1,93.02,93.03,12704.0,85.6431,85.6891,85.6155,85.6247,12704.0
2021-02-10 15:35:00,93.04,93.05,92.91,92.91,48938.0,85.6339,85.6431,85.5142,85.5142,48938.0
2021-02-10 15:40:00,92.91,92.93,92.82,92.82,10757.0,85.5142,85.5326,85.4314,85.4314,10757.0
2021-02-10 15:45:00,92.82,92.9,92.8,92.86,23339.0,85.4314,85.505,85.413,85.4682,23339.0
2021-02-10 15:50:00,92.85,92.92,92.84,92.87,16861.0,85.459,85.5234,85.4498,85.4774,16861.0
2021-02-10 15:55:00,92.87,92.96,92.81,92.96,76382.0,85.4774,85.5602,85.4222,85.5602,76382.0
2021-02-11 09:30:00,93.69,93.94,93.58,93.87,182282.0,86.2321,86.4622,86.1309,86.3978,182282.0
2021-02-11 09:35:00,93.86,93.97,93.7,93.93,68144.0,86.3886,86.4898,86.2413,86.453,68144.0
2021-02-11 09:40:00,93.93,93.97,93.88,93.95,27437.0,86.453,86.4898,86.407,86.4714,27437.0
2021-02-11 09:45:00,93.97,94.12,93.97,94.02,29689.0,86.4898,86.6279,86.4898,86.5359,29689.0
2021-02-11 09:50:00,94.03,94.03,93.76,93.8,71633.0,86.5451,86.5451,86.2966,86.3334,71633.0
2021-02-11 09:55:00,93.78,93.99,93.78,93.88,44090.0,86.315,86.5082,86.315,86.407,44090.0
2021-02-11 10:00:00,93.86,94.05,93.83,94.05,22944.0,86.3886,86.5635,86.361,86.5635,22944.0
2021-02-11 10:05:00,94.05,94.06,93.9,93.96,33909.0,86.5635,86.5727,86.4254,86.4806,33909.0
2021-02-11 10:10:00,93.96,94.05,93.94,94.05,23703.0,86.4806,86.5635,86.4622,86.5635,23703.0
2021-02-11 10:15:00,94.05,94.09,93.89,93.96,31245.0,86.5635,86.6003,86.4162,86.4806,31245.0
2021-02-11 10:20:00,93.96,94.02,93.96,93.96,29236.0,86.4806,86.5359,86.4806,86.4806,29236.0
2021-02-11 10:25:00,93.96,94.04,93.87,94.0,24702.0,86.4806,86.5543,86.3978,86.5175,24702.0
2021-02-11 10:30:00,94.03,94.03,93.94,94.02,31900.0,86.5451,86.5451,86.4622,86.5359,31900.0
2021-02-11 10:35:00,94.03,94.07,94.0,94.01,19514.0,86.5451,86.5819,86.5175,86.5267,19514.0
2021-02-11 10:40:00,94.01,94.07,94.01,94.04,15727.0,86.5267,86.5819,86.5267,86.5543,15727.0
2021-02-11 10:45:00,94.05,94.08,94.01,94.05,41970.0,86.5635,86.5911,86.5267,86.5635,41970.0
2021-02-11 10:50:00,94.05,94.14,94.0,94.02,49982.0,86.5635,86.6463,86.5175,86.5359,49982.0
2021-02-11 10:55:00,94.01,94.04,93.91,93.93,82307.0,86.5267,86.5543,86.4346,86.453,82307.0
2021-02-11 11:00:00,93.95,94.01,93.89,93.98,19996.0,86.4714,86.5267,86.4162,86.499,19996.0
2021-02-11 11:05:00,93.95,93.97,93.88,93.92,25335.0,86.4714,86.4898,86.407,86.4438,25335.0
2021-02-11 11:10:00,93.92,93.94,93.85,93.92,22410.0,86.4438,86.4622,86.3794,86.4438,22410.0
2021-02-11 11:15:00,93.92,93.93,93.86,93.87,16779.0,86.4438,86.453,86.3886,86.3978,16779.0
2021-02-11 11:20:00,93.85,93.94,93.83,93.94,20493.0,86.3794,86.4622,86.361,86.4622,20493.0
2021-02-11 11:25:00,93.94,94.02,93.94,94.02,27640.0,86.4622,86.5359,86.4622,86.5359,27640.0
2021-02-11 11:30:00,94.02,94.11,94.0,94.1,52711.0,86.5359,86.6187,86.5175,86.6095,52711.0
2021-02-11 11:35:00,94.12,94.25,94.1,94.23,55748.0,86.6279,86.7476,86.6095,86.7291,55748.0
2021-02-11 11:40:00,94.23,94.27,94.22,94.26,52565.0,86.7291,86.766,86.7199,86.7568,52565.0
2021-02-11 11:45:00,94.26,94.26,94.13,94.22,34327.0,86.7568,86.7568,86.6371,86.7199,34327.0
2021-02-11 11:50:00,94.22,94.22,94.09,94.09,36640.0,86.7199,86.7199,86.6003,86.6003,36640.0
2021-02-11 11:55:00,94.08,94.2,94.05,94.2,21761.0,86.5911,86.7015,86.5635,86.7015,21761.0
2021-02-11 12:00:00,94.21,94.31,94.2,94.31,20647.0,86.7107,86.8028,86.7015,86.8028,20647.0
2021-02-11 12:05:00,94.3,94.3,94.16,94.19,11835.0,86.7936,86.7936,86.6647,86.6923,11835.0
2021-02-11 12:10:00,94.19,94.27,94.19,94.21,10931.0,86.6923,86.766,86.6923,86.7107,10931.0
2021-02-11 12:15:00,94.19,94.19,93.93,93.93,21330.0,86.6923,86.6923,86.453,86.453,21330.0
2021-02-11 12:20:00,94.02,94.02,93.93,93.93,3379.0,86.5359,86.5359,86.453,86.453,3379.0
2021-02-11 12:25:00,93.93,93.94,93.66,93.72,36698.0,86.453,86.4622,86.2045,86.2597,36698.0
2021-02-11 12:30:00,93.71,93.91,93.71,93.79,22053.0,86.2505,86.4346,86.2505,86.3242,22053.0
2021-02-11 12:35:00,93.79,93.86,93.78,93.86,24489.0,86.3242,86.3886,86.315,86.3886,24489.0
2021-02-11 12:40:00,93.86,93.92,93.81,93.82,58258.0,86.3886,86.4438,86.3426,86.3518,58258.0
2021-02-11 12:45:00,93.82,94.0,93.75,94.0,43050.0,86.3518,86.5175,86.2874,86.5175,43050.0
2021-02-11 12:50:00,94.01,94.01,93.91,93.94,10286.0,86.5267,86.5267,86.4346,86.4622,10286.0
2021-02-11 12:55:00,93.98,94.07,93.97,94.07,9188.0,86.499,86.5819,86.4898,86.5819,9188.0
2021-02-11 13:00:00,94.07,94.09,94.02,94.05,10483.0,86.5819,86.6003,86.5359,86.5635,10483.0
2021-02-11 13:05:00,94.05,94.05,93.93,93.97,12710.0,86.5635,86.5635,86.453,86.4898,12710.0
2021-02-11 13:10:00,93.94,94.09,93.89,94.09,16992.0,86.4622,86.6003,86.4162,86.6003,16992.0
2021-02-11 13:15:00,94.09,94.15,94.07,94.15,11756.0,86.6003,86.6555,86.5819,86.6555,11756.0
2021-02-11 13:20:00,94.16,94.28,94.13,94.28,57713.0,86.6647,86.7752,86.6371,86.7752,57713.0
2021-02-11 13:25:00,94.29,94.29,94.18,94.19,24106.0,86.7844,86.7844,86.6831,86.6923,24106.0
2021-02-11 13:30:00,94.18,94.25,94.16,94.24,9863.0,86.6831,86.7476,86.6647,86.7383,9863.0
2021-02-11 13:35:00,94.23,94.26,94.22,94.26,11217.0,86.7291,86.7568,86.7199,86.7568,11217.0
2021-02-11 13:40:00,94.26,94.28,94.25,94.26,6005.0,86.7568,86.7752,86.7476,86.7568,6005.0
2021-02-11 13:45:00,94.26,94.26,94.13,94.23,15282.0,86.7568,86.7568,86.6371,86.7291,15282.0
2021-02-11 13:50:00,94.23,94.24,94.2,94.21,5341.0,86.7291,86.7383,86.7015,86.7107,5341.0
2021-02-11 13:55:00,94.21,94.21,94.17,94.18,3200.0,86.7107,86.7107,86.6739,86.6831,3200.0
2021-02-11 14:00:00,94.18,94.19,94.05,94.07,11864.0,86.6831,86.6923,86.5635,86.5819,11864.0
2021-02-11 14:05:00,94.02,94.11,94.02,94.08,12099.0,86.5359,86.6187,86.5359,86.5911,12099.0
2021-02-11 14:10:00,94.05,94.07,93.95,93.97,7858.0,86.5635,86.5819,86.4714,86.4898,7858.0
2021-02-11 14:15:00,94.02,94.06,94.01,94.04,13936.0,86.5359,86.5727,86.5267,86.5543,13936.0
2021-02-11 14:20:00,94.05,94.06,93.92,93.99,4981.0,86.5635,86.5727,86.4438,86.5082,4981.0
2021-02-11 14:25:00,94.01,94.08,93.98,94.0,29521.0,86.5267,86.5911,86.499,86.5175,29521.0
2021-02-11 14:30:00,94.01,94.13,94.0,94.06,65440.0,86.5267,86.6371,86.5175,86.5727,65440.0
2021-02-11 14:35:00,94.06,94.06,93.95,93.95,22778.0,86.5727,86.5727,86.4714,86.4714,22778.0
2021-02-11 14:40:00,93.95,94.04,93.95,94.04,10242.0,86.4714,86.5543,86.4714,86.5543,10242.0
2021-02-11 14:45:00,94.04,94.05,93.97,94.0,11800.0,86.5543,86.5635,86.4898,86.5175,11800.0
2021-02-11 14:50:00,94.0,94.0,93.93,93.97,7550.0,86.5175,86.5175,86.453,86.4898,7550.0
2021-02-11 14:55:00,93.98,93.99,93.88,93.96,13371.0,86.499,86.5082,86.407,86.4806,13371.0
2021-02-11 15:00:00,93.95,93.98,93.94,93.95,9954.0,86.4714,86.499,86.4622,86.4714,9954.0
2021-02-11 15:05:00,93.95,94.01,93.95,94.0,9720.0,86.4714,86.5267,86.4714,86.5175,9720.0
2021-02-11 15:10:00,93.99,94.01,93.94,93.95,25358.0,86.5082,86.5267,86.4622,86.4714,25358.0
2021-02-11 15:15:00,93.95,93.96,93.87,93.88,19166.0,86.4714,86.4806,86.3978,86.407,19166.0
2021-02-11 15:20:00,93.88,94.01,93.87,93.97,13090.0,86.407,86.5267,86.3978,86.4898,13090.0
2021-02-11 15:25:00,94.0,94.01,93.95,93.95,15137.0,86.5175,86.5267,86.4714,86.4714,15137.0
2021-02-11 15:30:00,93.95,94.0,93.94,93.98,14149.0,86.4714,86.5175,86.4622,86.499,14149.0
2021-02-11 15:35:00,93.98,93.99,93.92,93.93,12974.0,86.499,86.5082,86.4438,86.453,12974.0
2021-02-11 15:40:00,93.92,94.0,93.92,93.94,80952.0,86.4438,86.5175,86.4438,86.4622,80952.0
2021-02-11 15:45:00,93.93,94.0,93.92,93.96,36363.0,86.453,86.5175,86.4438,86.4806,36363.0
2021-02-11 15:50:00,93.95,93.95,93.89,93.92,42180.0,86.4714,86.4714,86.4162,86.4438,42180.0
2021-02-11 15:55:00,93.92,94.01,93.89,93.98,79482.0,86.4438,86.5267,86.4162,86.499,79482.0
2021-02-12 09:30:00,93.45,93.63,93.4,93.44,105596.0,86.0112,86.1769,85.9652,86.002,105596.0
2021-02-12 09:35:00,93.44,93.56,93.35,93.48,20258.0,86.002,86.1125,85.9192,86.0388,20258.0
2021-02-12 09:40:00,93.49,93.55,93.48,93.54,35439.0,86.048,86.1033,86.0388,86.0941,35439.0
2021-02-12 09:45:00,93.55,93.74,93.55,93.74,60739.0,86.1033,86.2781,86.1033,86.2781,60739.0
2021-02-12 09:50:00,93.73,93.83,93.69,93.71,61813.0,86.2689,86.361,86.2321,86.2505,61813.0
2021-02-12 09:55:00,93.7,93.78,93.7,93.78,11483.0,86.2413,86.315,86.2413,86.315,11483.0
2021-02-12 10:00:00,93.78,93.81,93.73,93.78,22723.0,86.315,86.3426,86.2689,86.315,22723.0
2021-02-12 10:05:00,93.77,93.8,93.75,93.8,27107.0,86.3058,86.3334,86.2874,86.3334,27107.0
2021-02-12 10:10:00,93.79,93.88,93.78,93.86,23157.0,86.3242,86.407,86.315,86.3886,23157.0
2021-02-12 10:15:00,93.86,93.88,93.71,93.72,59325.0,86.3886,86.407,86.2505,86.2597,59325.0
2021-02-12 10:20:00,93.71,93.8,93.68,93.77,30720.0,86.2505,86.3334,86.2229,86.3058,30720.0
2021-02-12 10:25:00,93.76,93.78,93.63,93.66,34168.0,86.2966,86.315,86.1769,86.2045,34168.0
2021-02-12 10:30:00,93.64,93.69,93.59,93.66,30503.0,86.1861,86.2321,86.1401,86.2045,30503.0
2021-02-12 10:35:00,93.66,93.79,93.66,93.74,42161.0,86.2045,86.3242,86.2045,86.2781,42161.0
2021-02-12 10:40:00,93.74,93.77,93.73,93.75,20157.0,86.2781,86.3058,86.2689,86.2874,20157.0
2021-02-12 10:45:00,93.76,93.82,93.74,93.81,20438.0,86.2966,86.3518,86.2781,86.3426,20438.0
2021-02-12 10:50:00,93.82,93.96,93.81,93.94,23536.0,86.3518,86.4806,86.3426,86.4622,23536.0
2021-02-12 10:55:00,93.92,93.99,93.92,93.98,24310.0,86.4438,86.5082,86.4438,86.499,24310.0
2021-02-12 11:00:00,93.98,93.99,93.93,93.93,18766.0,86.499,86.5082,86.453,86.453,18766.0
2021-02-12 11:05:00,93.92,93.92,93.87,93.9,10438.0,86.4438,86.4438,86.3978,86.4254,10438.0
2021-02-12 11:10:00,93.9,94.02,93.89,94.01,10102.0,86.4254,86.5359,86.4162,86.5267,10102.0
2021-02-12 11:15:00,94.01,94.11,94.01,94.09,24918.0,86.5267,86.6187,86.5267,86.6003,24918.0
2021-02-12 11:20:00,94.1,94.13,94.07,94.12,20805.0,86.6095,86.6371,86.5819,86.6279,20805.0
2021-02-12 11:25:00,94.12,94.16,94.1,94.1,45898.0,86.6279,86.6647,86.6095,86.6095,45898.0
2021-02-12 11:30:00,94.11,94.22,94.11,94.19,17087.0,86.6187,86.7199,86.6187,86.6923,17087.0
2021-02-12 11:35:00,94.2,94.3,94.19,94.21,50447.0,86.7015,86.7936,86.6923,86.7107,50447.0
2021-02-12 11:40:00,94.2,94.21,94.1,94.1,39025.0,86.7015,86.7107,86.6095,86.6095,39025.0
2021-02-12 11:45:00,94.11,94.23,94.11,94.19,34576.0,86.6187,86.7291,86.6187,86.6923,34576.0
2021-02-12 11:50:00,94.2,94.24,94.15,94.23,7819.0,86.7015,86.7383,86.6555,86.7291,7819.0
2021-02-12 11:55:00,94.23,94.26,94.22,94.25,10730.0,86.7291,86.7568,86.7199,86.7476,10730.0
2021-02-12 12:00:00,94.25,94.28,94.2,94.27,19104.0,86.7476,86.7752,86.7015,86.766,19104.0
2021-02-12 12:05:00,94.26,94.27,94.21,94.23,3700.0,86.7568,86.766,86.7107,86.7291,3700.0
2021-02-12 12:10:00,94.22,94.27,94.22,94.27,2623.0,86.7199,86.766,86.7199,86.766,2623.0
2021-02-12 12:15:00,94.26,94.28,94.23,94.27,9021.0,86.7568,86.7752,86.7291,86.766,9021.0
2021-02-12 12:20:00,94.27,94.29,94.23,94.26,12074.0,86.766,86.7844,86.7291,86.7568,12074.0
2021-02-12 12:25:00,94.25,94.29,94.24,94.24,11906.0,86.7476,86.7844,86.7383,86.7383,11906.0
2021-02-12 12:30:00,94.26,94.26,94.21,94.22,15132.0,86.7568,86.7568,86.7107,86.7199,15132.0
2021-02-12 12:35:00,94.22,94.22,94.19,94.21,10391.0,86.7199,86.7199,86.6923,86.7107,10391.0
2021-02-12 12:40:00,94.21,94.24,94.19,94.24,6278.0,86.7107,86.7383,86.6923,86.7383,6278.0
2021-02-12 12:45:00,94.24,94.26,94.21,94.22,3747.0,86.7383,86.7568,86.7107,86.7199,3747.0
2021-02-12 12:50:00,94.22,94.25,94.2,94.2,3120.0,86.7199,86.7476,86.7015,86.7015,3120.0
2021-02-12 12:55:00,94.2,94.26,94.2,94.23,6290.0,86.7015,86.7568,86.7015,86.7291,6290.0
2021-02-12 13:00:00,94.24,94.24,94.21,94.22,3350.0,86.7383,86.7383,86.7107,86.7199,3350.0
2021-02-12 13:05:00,94.21,94.22,94.15,94.16,12767.0,86.7107,86.7199,86.6555,86.6647,12767.0
2021-02-12 13:10:00,94.16,94.17,94.14,94.15,3890.0,86.6647,86.6739,86.6463,86.6555,3890.0
2021-02-12 13:15:00,94.14,94.16,94.07,94.11,15496.0,86.6463,86.6647,86.5819,86.6187,15496.0
2021-02-12 13:20:00,94.11,94.17,94.09,94.13,16629.0,86.6187,86.6739,86.6003,86.6371,16629.0
2021-02-12 13:25:00,94.13,94.19,94.12,94.18,14787.0,86.6371,86.6923,86.6279,86.6831,14787.0
2021-02-12 13:30:00,94.18,94.23,94.16,94.23,9016.0,86.6831,86.7291,86.6647,86.7291,9016.0
2021-02-12 13:35:00,94.22,94.24,94.2,94.2,10502.0,86.7199,86.7383,86.7015,86.7015,10502.0
2021-02-12 13:40:00,94.23,94.27,94.23,94.24,7020.0,86.7291,86.766,86.7291,86.7383,7020.0
2021-02-12 13:45:00,94.23,94.24,94.19,94.19,6389.0,86.7291,86.7383,86.6923,86.6923,6389.0
2021-02-12 13:50:00,94.19,94.19,94.13,94.14,14304.0,86.6923,86.6923,86.6371,86.6463,14304.0
2021-02-12 13:55:00,94.13,94.13,94.03,94.1,156455.0,86.6371,86.6371,86.5451,86.6095,156455.0
2021-02-12 14:00:00,94.1,94.1,94.05,94.07,5706.0,86.6095,86.6095,86.5635,86.5819,5706.0
2021-02-12 14:05:00,94.07,94.13,94.03,94.13,115665.0,86.5819,86.6371,86.5451,86.6371,115665.0
2021-02-12 14:10:00,94.12,94.13,94.06,94.06,9030.0,86.6279,86.6371,86.5727,86.5727,9030.0
2021-02-12 14:15:00,94.06,94.12,94.05,94.12,5635.0,86.5727,86.6279,86.5635,86.6279,5635.0
2021-02-12 14:20:00,94.13,94.17,94.11,94.14,8750.0,86.6371,86.6739,86.6187,86.6463,8750.0
2021-02-12 14:25:00,94.14,94.15,94.11,94.15,5632.0,86.6463,86.6555,86.6187,86.6555,5632.0
2021-02-12 14:30:00,94.15,94.18,94.12,94.13,11632.0,86.6555,86.6831,86.6279,86.6371,11632.0
2021-02-12 14:35:00,94.13,94.14,94.04,94.05,12730.0,86.6371,86.6463,86.5543,86.5635,12730.0
2021-02-12 14:40:00,94.05,94.07,94.02,94.06,17863.0,86.5635,86.5819,86.5359,86.5727,17863.0
2021-02-12 14:45:00,94.06,94.12,94.05,94.11,9764.0,86.5727,86.6279,86.5635,86.6187,9764.0
2021-02-12 14:50:00,94.11,94.11,94.07,94.1,8625.0,86.6187,86.6187,86.5819,86.6095,8625.0
2021-02-12 14:55:00,94.09,94.1,94.04,94.05,9322.0,86.6003,86.6095,86.5543,86.5635,9322.0
2021-02-12 15:00:00,94.04,94.06,93.99,94.02,12417.0,86.5543,86.5727,86.5082,86.5359,12417.0
2021-02-12 15:05:00,94.02,94.04,93.98,94.01,11150.0,86.5359,86.5543,86.499,86.5267,11150.0
2021-02-12 15:10:00,94.01,94.05,93.99,94.04,20724.0,86.5267,86.5635,86.5082,86.5543,20724.0
2021-02-12 15:15:00,94.05,94.08,94.03,94.08,16020.0,86.5635,86.5911,86.5451,86.5911,16020.0
2021-02-12 15:20:00,94.08,94.13,94.08,94.12,15524.0,86.5911,86.6371,86.5911,86.6279,15524.0
2021-02-12 15:25:00,94.12,94.16,94.1,94.16,10933.0,86.6279,86.6647,86.6095,86.6647,10933.0
2021-02-12 15:30:00,94.14,94.17,94.12,94.13,10184.0,86.6463,86.6739,86.6279,86.6371,10184.0
2021-02-12 15:35:00,94.14,94.16,94.1,94.1,15272.0,86.6463,86.6647,86.6095,86.6095,15272.0
2021-02-12 15:40:00,94.11,94.13,94.09,94.1,73510.0,86.6187,86.6371,86.6003,86.6095,73510.0
2021-02-12 15:45:00,94.09,94.12,94.08,94.11,76764.0,86.6003,86.6279,86.5911,86.6187,76764.0
2021-02-12 15:50:00,94.11,94.14,94.08,94.08,57470.0,86.6187,86.6463,86.5911,86.5911,57470.0
2021-02-12 15:55:00,94.08,94.13,94.0,94.08,214155.0,86.5911,86.6371,86.5175,86.5911,214155.0
2021-02-16 09:30:00,94.13,94.26,94.09,94.17,184562.0,86.6371,86.7568,86.6003,86.6739,184562.0
2021-02-16 09:35:00,94.18,94.25,94.05,94.15,112158.0,86.6831,86.7476,86.5635,86.6555,112158.0
2021-02-16 09:40:00,94.15,94.3,94.06,94.3,87751.0,86.6555,86.7936,86.5727,86.7936,87751.0
2021-02-16 09:45:00,94.3,94.31,94.24,94.26,42965.0,86.7936,86.8028,86.7383,86.7568,42965.0
2021-02-16 09:50:00,94.26,94.27,94.16,94.2,42226.0,86.7568,86.766,86.6647,86.7015,42226.0
2021-02-16 09:55:00,94.21,94.24,94.1,94.1,37189.0,86.7107,86.7383,86.6095,86.6095,37189.0
2021-02-16 10:00:00,94.11,94.15,94.07,94.1,30643.0,86.6187,86.6555,86.5819,86.6095,30643.0
2021-02-16 10:05:00,94.08,94.15,94.03,94.15,52678.0,86.5911,86.6555,86.5451,86.6555,52678.0
2021-02-16 10:10:00,94.14,94.15,94.04,94.04,20509.0,86.6463,86.6555,86.5543,86.5543,20509.0
2021-02-16 10:15:00,94.04,94.15,94.0,94.13,17508.0,86.5543,86.6555,86.5175,86.6371,17508.0
2021-02-16 10:20:00,94.12,94.15,94.09,94.13,9487.0,86.6279,86.6555,86.6003,86.6371,9487.0
2021-02-16 10:25:00,94.14,94.28,94.14,94.28,25509.0,86.6463,86.7752,86.6463,86.7752,25509.0
2021-02-16 10:30:00,94.27,94.3,94.22,94.28,36186.0,86.766,86.7936,86.7199,86.7752,36186.0
2021-02-16 10:35:00,94.28,94.33,94.26,94.27,35983.0,86.7752,86.8212,86.7568,86.766,35983.0
2021-02-16 10:40:00,94.28,94.28,94.15,94.16,55182.0,86.7752,86.7752,86.6555,86.6647,55182.0
2021-02-16 10:45:00,94.17,94.17,93.9,93.94,79248.0,86.6739,86.6739,86.4254,86.4622,79248.0
2021-02-16 10:50:00,93.95,94.06,93.92,93.92,15360.0,86.4714,86.5727,86.4438,86.4438,15360.0
2021-02-16 10:55:00,93.92,94.08,93.9,94.0,11560.0,86.4438,86.5911,86.4254,86.5175,11560.0
2021-02-16 11:00:00,93.99,94.05,93.99,94.04,13275.0,86.5082,86.5635,86.5082,86.5543,13275.0
2021-02-16 11:05:00,94.04,94.04,93.88,93.88,31426.0,86.5543,86.5543,86.407,86.407,31426.0
2021-02-16 11:10:00,93.88,93.91,93.78,93.78,40639.0,86.407,86.4346,86.315,86.315,40639.0
2021-02-16 11:15:00,93.77,93.85,93.74,93.85,65354.0,86.3058,86.3794,86.2781,86.3794,65354.0
2021-02-16 11:20:00,93.85,93.88,93.69,93.7,43719.0,86.3794,86.407,86.2321,86.2413,43719.0
2021-02-16 11:25:00,93.69,93.7,93.58,93.63,49614.0,86.2321,86.2413,86.1309,86.1769,49614.0
2021-02-16 11:30:00,93.62,93.64,93.49,93.63,59099.0,86.1677,86.1861,86.048,86.1769,59099.0
2021-02-16 11:35:00,93.64,93.78,93.63,93.75,25830.0,86.1861,86.315,86.1769,86.2874,25830.0
2021-02-16 11:40:00,93.75,93.78,93.69,93.7,10950.0,86.2874,86.315,86.2321,86.2413,10950.0
2021-02-16 11:45:00,93.68,93.68,93.55,93.56,19331.0,86.2229,86.2229,86.1033,86.1125,19331.0
2021-02-16 11:50:00,93.54,93.65,93.5,93.64,15925.0,86.0941,86.1953,86.0573,86.1861,15925.0
2021-02-16 11:55:00,93.61,93.63,93.56,93.59,7472.0,86.1585,86.1769,86.1125,86.1401,7472.0
2021-02-16 12:00:00,93.55,93.69,93.54,93.68,28004.0,86.1033,86.2321,86.0941,86.2229,28004.0
2021-02-16 12:05:00,93.67,93.67,93.48,93.48,11654.0,86.2137,86.2137,86.0388,86.0388,11654.0
2021-02-16 12:10:00,93.47,93.65,93.47,93.64,10820.0,86.0296,86.1953,86.0296,86.1861,10820.0
2021-02-16 12:15:00,93.62,93.62,93.52,93.53,17282.0,86.1677,86.1677,86.0757,86.0849,17282.0
2021-02-16 12:20:00,93.53,93.6,93.53,93.54,43654.0,86.0849,86.1493,86.0849,86.0941,43654.0
2021-02-16 12:25:00,93.54,93.57,93.53,93.57,4450.0,86.0941,86.1217,86.0849,86.1217,4450.0
2021-02-16 12:30:00,93.56,93.6,93.55,93.59,20117.0,86.1125,86.1493,86.1033,86.1401,20117.0
2021-02-16 12:35:00,93.59,93.68,93.58,93.61,33824.0,86.1401,86.2229,86.1309,86.1585,33824.0
2021-02-16 12:40:00,93.6,93.7,93.6,93.66,36330.0,86.1493,86.2413,86.1493,86.2045,36330.0
2021-02-16 12:45:00,93.65,93.71,93.64,93.7,37075.0,86.1953,86.2505,86.1861,86.2413,37075.0
2021-02-16 12:50:00,93.69,93.78,93.66,93.76,9895.0,86.2321,86.315,86.2045,86.2966,9895.0
2021-02-16 12:55:00,93.75,93.79,93.74,93.79,7719.0,86.2874,86.3242,86.2781,86.3242,7719.0
2021-02-16 13:00:00,93.78,93.83,93.78,93.8,21462.0,86.315,86.361,86.315,86.3334,21462.0
2021-02-16 13:05:00,93.8,93.82,93.78,93.8,8289.0,86.3334,86.3518,86.315,86.3334,8289.0
2021-02-16 13:10:00,93.79,93.8,93.75,93.75,7731.0,86.3242,86.3334,86.2874,86.2874,7731.0
2021-02-16 13:15:00,93.75,93.75,93.69,93.69,12151.0,86.2874,86.2874,86.2321,86.2321,12151.0
2021-02-16 13:20:00,93.68,93.76,93.67,93.76,6112.0,86.2229,86.2966,86.2137,86.2966,6112.0
2021-02-16 13:25:00,93.77,93.77,93.68,93.72,6470.0,86.3058,86.3058,86.2229,86.2597,6470.0
2021-02-16 13:30:00,93.72,93.75,93.71,93.74,7425.0,86.2597,86.2874,86.2505,86.2781,7425.0
2021-02-16 13:35:00,93.75,93.77,93.7,93.71,5480.0,86.2874,86.3058,86.2413,86.2505,5480.0
2021-02-16 13:40:00,93.72,93.74,93.66,93.66,7891.0,86.2597,86.2781,86.2045,86.2045,7891.0
2021-02-16 13:45:00,93.66,93.68,93.64,93.67,6619.0,86.2045,86.2229,86.1861,86.2137,6619.0
2021-02-16 13:50:00,93.67,93.69,93.64,93.65,8264.0,86.2137,86.2321,86.1861,86.1953,8264.0
2021-02-16 13:55:00,93.65,93.67,93.63,93.63,14554.0,86.1953,86.2137,86.1769,86.1769,14554.0
2021-02-16 14:00:00,93.61,93.64,93.61,93.63,7698.0,86.1585,86.1861,86.1585,86.1769,7698.0
2021-02-16 14:05:00,93.64,93.68,93.63,93.66,17369.0,86.1861,86.2229,86.1769,86.2045,17369.0
2021-02-16 14:10:00,93.65,93.68,93.64,93.68,27044.0,86.1953,86.2229,86.1861,86.2229,27044.0
2021-02-16 14:15:00,93.68,93.73,93.68,93.73,7244.0,86.2229,86.2689,86.2229,86.2689,7244.0
2021-02-16 14:20:00,93.74,93.77,93.72,93.77,10415.0,86.2781,86.3058,86.2597,86.3058,10415.0
2021-02-16 14:25:00,93.78,93.85,93.76,93.85,14207.0,86.315,86.3794,86.2966,86.3794,14207.0
2021-02-16 14:30:00,93.86,93.87,93.83,93.85,11245.0,86.3886,86.3978,86.361,86.3794,11245.0
2021-02-16 14:35:00,93.86,93.86,93.8,93.82,7380.0,86.3886,86.3886,86.3334,86.3518,7380.0
2021-02-16 14:40:00,93.82,93.84,93.81,93.84,4260.0,86.3518,86.3702,86.3426,86.3702,4260.0
2021-02-16 14:45:00,93.84,93.86,93.8,93.83,4602.0,86.3702,86.3886,86.3334,86.361,4602.0
2021-02-16 14:50:00,93.84,93.84,93.8,93.81,4096.0,86.3702,86.3702,86.3334,86.3426,4096.0
2021-02-16 14:55:00,93.81,93.9,93.8,93.9,6900.0,86.3426,86.4254,86.3334,86.4254,6900.0
2021-02-16 15:00:00,93.88,93.88,93.75,93.83,11915.0,86.407,86.407,86.2874,86.361,11915.0
2021-02-16 15:05:00,93.84,93.89,93.83,93.87,5490.0,86.3702,86.4162,86.361,86.3978,5490.0
2021-02-16 15:10:00,93.88,93.89,93.82,93.87,6351.0,86.407,86.4162,86.3518,86.3978,6351.0
2021-02-16 15:15:00,93.87,93.9,93.8,93.81,9340.0,86.3978,86.4254,86.3334,86.3426,9340.0
2021-02-16 15:20:00,93.81,93.84,93.77,93.81,8408.0,86.3426,86.3702,86.3058,86.3426,8408.0
2021-02-16 15:25:00,93.82,93.85,93.75,93.79,20296.0,86.3518,86.3794,86.2874,86.3242,20296.0
2021-02-16 15:30:00,93.78,93.78,93.7,93.73,7867.0,86.315,86.315,86.2413,86.2689,7867.0
2021-02-16 15:35:00,93.76,93.77,93.67,93.68,8297.0,86.2966,86.3058,86.2137,86.2229,8297.0
2021-02-16 15:40:00,93.68,93.75,93.68,93.73,21713.0,86.2229,86.2874,86.2229,86.2689,21713.0
2021-02-16 15:45:00,93.74,93.77,93.67,93.67,10685.0,86.2781,86.3058,86.2137,86.2137,10685.0
2021-02-16 15:50:00,93.68,93.7,93.58,93.66,47017.0,86.2229,86.2413,86.1309,86.2045,47017.0
2021-02-16 15:55:00,93.66,93.7,93.6,93.63,46651.0,86.2045,86.2413,86.1493,86.1769,46651.0
2021-02-17 09:30:00,92.58,92.67,92.52,92.59,89415.0,85.2105,85.2933,85.1553,85.2197,89415.0
2021-02-17 09:35:00,92.6,92.65,92.48,92.55,37628.0,85.2289,85.2749,85.1184,85.1829,37628.0
2021-02-17 09:40:00,92.56,92.69,92.54,92.69,34001.0,85.1921,85.3117,85.1737,85.3117,34001.0
2021-02-17 09:45:00,92.69,92.84,92.66,92.84,62658.0,85.3117,85.4498,85.2841,85.4498,62658.0
2021-02-17 09:50:00,92.84,92.93,92.84,92.88,68245.0,85.4498,85.5326,85.4498,85.4866,68245.0
2021-02-17 09:55:00,92.89,92.93,92.83,92.88,46434.0,85.4958,85.5326,85.4406,85.4866,46434.0
2021-02-17 10:00:00,92.85,92.91,92.8,92.82,42049.0,85.459,85.5142,85.413,85.4314,42049.0
2021-02-17 10:05:00,92.84,92.93,92.77,92.93,17826.0,85.4498,85.5326,85.3854,85.5326,17826.0
2021-02-17 10:10:00,92.92,92.96,92.75,92.79,17027.0,85.5234,85.5602,85.367,85.4038,17027.0
2021-02-17 10:15:00,92.78,92.81,92.69,92.8,22651.0,85.3946,85.4222,85.3117,85.413,22651.0
2021-02-17 10:20:00,92.79,92.82,92.6,92.61,15166.0,85.4038,85.4314,85.2289,85.2381,15166.0
2021-02-17 10:25:00,92.62,92.71,92.6,92.7,30754.0,85.2473,85.3301,85.2289,85.3209,30754.0
2021-02-17 10:30:00,92.69,92.7,92.52,92.6,36281.0,85.3117,85.3209,85.1553,85.2289,36281.0
2021-02-17 10:35:00,92.6,92.68,92.6,92.66,36825.0,85.2289,85.3025,85.2289,85.2841,36825.0
2021-02-17 10:40:00,92.62,92.69,92.58,92.61,25933.0,85.2473,85.3117,85.2105,85.2381,25933.0
2021-02-17 10:45:00,92.6,92.73,92.58,92.73,26676.0,85.2289,85.3485,85.2105,85.3485,26676.0
2021-02-17 10:50:00,92.72,92.73,92.67,92.68,17148.0,85.3393,85.3485,85.2933,85.3025,17148.0
2021-02-17 10:55:00,92.68,92.75,92.68,92.71,25017.0,85.3025,85.367,85.3025,85.3301,25017.0
2021-02-17 11:00:00,92.72,92.73,92.58,92.58,27585.0,85.3393,85.3485,85.2105,85.2105,27585.0
2021-02-17 11:05:00,92.56,92.62,92.52,92.6,14587.0,85.1921,85.2473,85.1553,85.2289,14587.0
2021-02-17 11:10:00,92.59,92.59,92.48,92.5,14326.0,85.2197,85.2197,85.1184,85.1369,14326.0
2021-02-17 11:15:00,92.48,92.48,92.38,92.38,24172.0,85.1184,85.1184,85.0264,85.0264,24172.0
2021-02-17 11:20:00,92.39,92.48,92.36,92.46,23773.0,85.0356,85.1184,85.008,85.1,23773.0
2021-02-17 11:25:00,92.47,92.62,92.43,92.59,27872.0,85.1092,85.2473,85.0724,85.2197,27872.0
2021-02-17 11:30:00,92.59,92.65,92.49,92.56,47617.0,85.2197,85.2749,85.1277,85.1921,47617.0
2021-02-17 11:35:00,92.58,92.58,92.49,92.49,15942.0,85.2105,85.2105,85.1277,85.1277,15942.0
2021-02-17 11:40:00,92.49,92.58,92.45,92.52,39831.0,85.1277,85.2105,85.0908,85.1553,39831.0
2021-02-17 11:45:00,92.51,92.52,92.44,92.46,22162.0,85.1461,85.1553,85.0816,85.1,22162.0
2021-02-17 11:50:00,92.46,92.5,92.42,92.44,60630.0,85.1,85.1369,85.0632,85.0816,60630.0
2021-02-17 11:55:00,92.44,92.53,92.42,92.49,28308.0,85.0816,85.1645,85.0632,85.1277,28308.0
2021-02-17 12:00:00,92.49,92.56,92.49,92.53,8184.0,85.1277,85.1921,85.1277,85.1645,8184.0
2021-02-17 12:05:00,92.53,92.53,92.46,92.5,13091.0,85.1645,85.1645,85.1,85.1369,13091.0
2021-02-17 12:10:00,92.48,92.5,92.45,92.47,12957.0,85.1184,85.1369,85.0908,85.1092,12957.0
2021-02-17 12:15:00,92.47,92.51,92.45,92.45,27810.0,85.1092,85.1461,85.0908,85.0908,27810.0
2021-02-17 12:20:00,92.44,92.47,92.42,92.46,19825.0,85.0816,85.1092,85.0632,85.1,19825.0
2021-02-17 12:25:00,92.48,92.55,92.45,92.55,34851.0,85.1184,85.1829,85.0908,85.1829,34851.0
2021-02-17 12:30:00,92.55,92.59,92.53,92.55,8279.0,85.1829,85.2197,85.1645,85.1829,8279.0
2021-02-17 12:35:00,92.55,92.7,92.54,92.68,23167.0,85.1829,85.3209,85.1737,85.3025,23167.0
2021-02-17 12:40:00,92.69,92.77,92.67,92.76,23873.0,85.3117,85.3854,85.2933,85.3762,23873.0
2021-02-17 12:45:00,92.75,92.82,92.75,92.81,15318.0,85.367,85.4314,85.367,85.4222,15318.0
2021-02-17 12:50:00,92.81,92.82,92.77,92.78,11002.0,85.4222,85.4314,85.3854,85.3946,11002.0
2021-02-17 12:55:00,92.78,92.88,92.77,92.86,14745.0,85.3946,85.4866,85.3854,85.4682,14745.0
2021-02-17 13:00:00,92.86,92.89,92.8,92.84,15929.0,85.4682,85.4958,85.413,85.4498,15929.0
2021-02-17 13:05:00,92.83,92.9,92.83,92.85,21598.0,85.4406,85.505,85.4406,85.459,21598.0
2021-02-17 13:10:00,92.85,92.85,92.73,92.73,8647.0,85.459,85.459,85.3485,85.3485,8647.0
2021-02-17 13:15:00,92.73,92.76,92.72,92.73,11568.0,85.3485,85.3762,85.3393,85.3485,11568.0
2021-02-17 13:20:00,92.73,92.84,92.72,92.84,16745.0,85.3485,85.4498,85.3393,85.4498,16745.0
2021-02-17 13:25:00,92.83,92.88,92.8,92.87,9736.0,85.4406,85.4866,85.413,85.4774,9736.0
2021-02-17 13:30:00,92.83,92.83,92.75,92.78,4881.0,85.4406,85.4406,85.367,85.3946,4881.0
2021-02-17 13:35:00,92.79,92.8,92.75,92.75,4950.0,85.4038,85.413,85.367,85.367,4950.0
2021-02-17 13:40:00,92.74,92.79,92.74,92.75,7613.0,85.3578,85.4038,85.3578,85.367,7613.0
2021-02-17 13:45:00,92.74,92.74,92.71,92.73,7920.0,85.3578,85.3578,85.3301,85.3485,7920.0
2021-02-17 13:50:00,92.72,92.84,92.7,92.83,18056.0,85.3393,85.4498,85.3209,85.4406,18056.0
2021-02-17 13:55:00,92.82,92.87,92.77,92.81,24061.0,85.4314,85.4774,85.3854,85.4222,24061.0
2021-02-17 14:00:00,92.8,92.91,92.8,92.9,6783.0,85.413,85.5142,85.413,85.505,6783.0
2021-02-17 14:05:00,92.89,92.93,92.88,92.92,19117.0,85.4958,85.5326,85.4866,85.5234,19117.0
2021-02-17 14:10:00,92.93,92.93,92.88,92.92,5709.0,85.5326,85.5326,85.4866,85.5234,5709.0
2021-02-17 14:15:00,92.92,92.92,92.89,92.89,1300.0,85.5234,85.5234,85.4958,85.4958,1300.0
2021-02-17 14:20:00,92.89,92.89,92.79,92.8,10515.0,85.4958,85.4958,85.4038,85.413,10515.0
2021-02-17 14:25:00,92.8,92.86,92.77,92.85,8946.0,85.413,85.4682,85.3854,85.459,8946.0
2021-02-17 14:30:00,92.86,92.88,92.79,92.83,5749.0,85.4682,85.4866,85.4038,85.4406,5749.0
2021-02-17 14:35:00,92.82,92.83,92.79,92.83,11889.0,85.4314,85.4406,85.4038,85.4406,11889.0
2021-02-17 14:40:00,92.83,92.85,92.81,92.84,5421.0,85.4406,85.459,85.4222,85.4498,5421.0
2021-02-17 14:45:00,92.85,92.89,92.84,92.88,8675.0,85.459,85.4958,85.4498,85.4866,8675.0
2021-02-17 14:50:00,92.88,92.88,92.85,92.87,2804.0,85.4866,85.4866,85.459,85.4774,2804.0
2021-02-17 14:55:00,92.88,92.92,92.88,92.91,8742.0,85.4866,85.5234,85.4866,85.5142,8742.0
2021-02-17 15:00:00,92.91,92.93,92.86,92.92,21416.0,85.5142,85.5326,85.4682,85.5234,21416.0
2021-02-17 15:05:00,92.93,92.96,92.92,92.95,3808.0,85.5326,85.5602,85.5234,85.551,3808.0
2021-02-17 15:10:00,92.93,92.95,92.91,92.93,5232.0,85.5326,85.551,85.5142,85.5326,5232.0
2021-02-17 15:15:00,92.93,92.98,92.91,92.98,4627.0,85.5326,85.5786,85.5142,85.5786,4627.0
2021-02-17 15:20:00,92.97,93.03,92.95,92.96,16351.0,85.5694,85.6247,85.551,85.5602,16351.0
2021-02-17 15:25:00,92.95,92.98,92.93,92.93,10952.0,85.551,85.5786,85.5326,85.5326,10952.0
2021-02-17 15:30:00,92.93,92.94,92.92,92.94,3903.0,85.5326,85.5418,85.5234,85.5418,3903.0
2021-02-17 15:35:00,92.95,92.97,92.93,92.94,15155.0,85.551,85.5694,85.5326,85.5418,15155.0
2021-02-17 15:40:00,92.95,92.95,92.91,92.91,7555.0,85.551,85.551,85.5142,85.5142,7555.0
2021-02-17 15:45:00,92.9,92.95,92.89,92.93,13687.0,85.505,85.551,85.4958,85.5326,13687.0
2021-02-17 15:50:00,92.93,92.97,92.93,92.95,19999.0,85.5326,85.5694,85.5326,85.551,19999.0
2021-02-17 15:55:00,92.95,93.1,92.93,92.96,125761.0,85.551,85.6891,85.5326,85.5602,125761.0
2021-02-18 09:30:00,91.47,91.48,91.19,91.29,177246.0,84.1888,84.198,83.9311,84.0232,177246.0
2021-02-18 09:35:00,91.29,91.42,91.21,91.23,53265.0,84.0232,84.1428,83.9495,83.9679,53265.0
2021-02-18 09:40:00,91.23,91.24,91.13,91.19,58511.0,83.9679,83.9772,83.8759,83.9311,58511.0
2021-02-18 09:45:00,91.18,91.27,91.15,91.21,45861.0,83.9219,84.0048,83.8943,83.9495,45861.0
2021-02-18 09:50:00,91.22,91.23,91.1,91.1,61023.0,83.9587,83.9679,83.8483,83.8483,61023.0
2021-02-18 09:55:00,91.1,91.21,91.07,91.19,45439.0,83.8483,83.9495,83.8207,83.9311,45439.0
2021-02-18 10:00:00,91.2,91.2,91.06,91.06,62375.0,83.9403,83.9403,83.8115,83.8115,62375.0
2021-02-18 10:05:00,91.06,91.06,90.77,90.8,100355.0,83.8115,83.8115,83.5446,83.5722,100355.0
2021-02-18 10:10:00,90.81,90.87,90.73,90.75,69264.0,83.5814,83.6366,83.5078,83.5262,69264.0
2021-02-18 10:15:00,90.75,90.75,90.61,90.64,60497.0,83.5262,83.5262,83.3973,83.4249,60497.0
2021-02-18 10:20:00,90.66,90.66,90.47,90.51,66875.0,83.4433,83.4433,83.2684,83.3053,66875.0
2021-02-18 10:25:00,90.5,90.63,90.47,90.57,63884.0,83.2961,83.4157,83.2684,83.3605,63884.0
2021-02-18 10:30:00,90.57,90.59,90.47,90.57,44671.0,83.3605,83.3789,83.2684,83.3605,44671.0
2021-02-18 10:35:00,90.55,90.68,90.53,90.67,39888.0,83.3421,83.4617,83.3237,83.4525,39888.0
2021-02-18 10:40:00,90.65,90.7,90.59,90.62,24260.0,83.4341,83.4801,83.3789,83.4065,24260.0
2021-02-18 10:45:00,90.61,90.78,90.57,90.75,29458.0,83.3973,83.5538,83.3605,83.5262,29458.0
2021-02-18 10:50:00,90.75,90.83,90.72,90.83,18877.0,83.5262,83.5998,83.4985,83.5998,18877.0
2021-02-18 10:55:00,90.84,90.86,90.75,90.76,20417.0,83.609,83.6274,83.5262,83.5354,20417.0
2021-02-18 11:00:00,90.77,90.84,90.73,90.83,23444.0,83.5446,83.609,83.5078,83.5998,23444.0
2021-02-18 11:05:00,90.83,90.88,90.74,90.76,12764.0,83.5998,83.6458,83.517,83.5354,12764.0
2021-02-18 11:10:00,90.76,90.8,90.7,90.76,87860.0,83.5354,83.5722,83.4801,83.5354,87860.0
2021-02-18 11:15:00,90.77,90.93,90.77,90.86,26813.0,83.5446,83.6918,83.5446,83.6274,26813.0
2021-02-18 11:20:00,90.87,90.92,90.86,90.89,32471.0,83.6366,83.6826,83.6274,83.655,32471.0
2021-02-18 11:25:00,90.9,90.94,90.86,90.87,21715.0,83.6642,83.701,83.6274,83.6366,21715.0
2021-02-18 11:30:00,90.84,90.91,90.82,90.87,15287.0,83.609,83.6734,83.5906,83.6366,15287.0
2021-02-18 11:35:00,90.87,90.92,90.78,90.79,11334.0,83.6366,83.6826,83.5538,83.563,11334.0
2021-02-18 11:40:00,90.79,90.83,90.75,90.82,7034.0,83.563,83.5998,83.5262,83.5906,7034.0
2021-02-18 11:45:00,90.81,90.83,90.79,90.81,10666.0,83.5814,83.5998,83.563,83.5814,10666.0
2021-02-18 11:50:00,90.83,90.9,90.82,90.87,22830.0,83.5998,83.6642,83.5906,83.6366,22830.0
2021-02-18 11:55:00,90.87,90.88,90.79,90.83,20698.0,83.6366,83.6458,83.563,83.5998,20698.0
2021-02-18 12:00:00,90.84,90.84,90.77,90.79,8734.0,83.609,83.609,83.5446,83.563,8734.0
2021-02-18 12:05:00,90.79,90.79,90.68,90.77,73630.0,83.563,83.563,83.4617,83.5446,73630.0
2021-02-18 12:10:00,90.77,90.84,90.74,90.82,22995.0,83.5446,83.609,83.517,83.5906,22995.0
2021-02-18 12:15:00,90.8,90.82,90.76,90.82,34281.0,83.5722,83.5906,83.5354,83.5906,34281.0
2021-02-18 12:20:00,90.82,90.89,90.82,90.89,8973.0,83.5906,83.655,83.5906,83.655,8973.0
2021-02-18 12:25:00,90.91,90.93,90.9,90.91,5994.0,83.6734,83.6918,83.6642,83.6734,5994.0
2021-02-18 12:30:00,90.91,90.92,90.81,90.82,20076.0,83.6734,83.6826,83.5814,83.5906,20076.0
2021-02-18 12:35:00,90.82,90.83,90.79,90.8,6056.0,83.5906,83.5998,83.563,83.5722,6056.0
2021-02-18 12:40:00,90.81,90.87,90.8,90.85,17569.0,83.5814,83.6366,83.5722,83.6182,17569.0
2021-02-18 12:45:00,90.85,90.97,90.85,90.95,8958.0,83.6182,83.7286,83.6182,83.7102,8958.0
2021-02-18 12:50:00,90.94,90.94,90.84,90.87,8140.0,83.701,83.701,83.609,83.6366,8140.0
2021-02-18 12:55:00,90.88,90.96,90.88,90.93,9902.0,83.6458,83.7194,83.6458,83.6918,9902.0
2021-02-18 13:00:00,90.93,90.94,90.9,90.94,8216.0,83.6918,83.701,83.6642,83.701,8216.0
2021-02-18 13:05:00,90.95,90.99,90.92,90.97,11169.0,83.7102,83.7471,83.6826,83.7286,11169.0
2021-02-18 13:10:00,90.98,90.98,90.92,90.94,19673.0,83.7378,83.7378,83.6826,83.701,19673.0
2021-02-18 13:15:00,90.95,91.06,90.91,91.03,13249.0,83.7102,83.8115,83.6734,83.7839,13249.0
2021-02-18 13:20:00,91.03,91.19,91.03,91.18,14718.0,83.7839,83.9311,83.7839,83.9219,14718.0
2021-02-18 13:25:00,91.19,91.3,91.19,91.27,13284.0,83.9311,84.0324,83.9311,84.0048,13284.0
2021-02-18 13:30:00,91.28,91.32,91.27,91.29,11819.0,84.014,84.0508,84.0048,84.0232,11819.0
2021-02-18 13:35:00,91.29,91.31,91.26,91.29,6421.0,84.0232,84.0416,83.9956,84.0232,6421.0
2021-02-18 13:40:00,91.28,91.28,91.25,91.26,5256.0,84.014,84.014,83.9864,83.9956,5256.0
2021-02-18 13:45:00,91.27,91.29,91.25,91.27,9609.0,84.0048,84.0232,83.9864,84.0048,9609.0
2021-02-18 13:50:00,91.26,91.31,91.26,91.29,8739.0,83.9956,84.0416,83.9956,84.0232,8739.0
2021-02-18 13:55:00,91.28,91.31,91.26,91.28,17430.0,84.014,84.0416,83.9956,84.014,17430.0
2021-02-18 14:00:00,91.28,91.38,91.27,91.37,10973.0,84.014,84.106,84.0048,84.0968,10973.0
2021-02-18 14:05:00,91.39,91.41,91.37,91.37,7800.0,84.1152,84.1336,84.0968,84.0968,7800.0
2021-02-18 14:10:00,91.38,91.4,91.36,91.37,4396.0,84.106,84.1244,84.0876,84.0968,4396.0
2021-02-18 14:15:00,91.37,91.4,91.36,91.38,6467.0,84.0968,84.1244,84.0876,84.106,6467.0
2021-02-18 14:20:00,91.38,91.41,91.34,91.4,3844.0,84.106,84.1336,84.0692,84.1244,3844.0
2021-02-18 14:25:00,91.39,91.42,91.37,91.42,4604.0,84.1152,84.1428,84.0968,84.1428,4604.0
2021-02-18 14:30:00,91.42,91.51,91.42,91.51,7642.0,84.1428,84.2257,84.1428,84.2257,7642.0
2021-02-18 14:35:00,91.51,91.52,91.5,91.51,7638.0,84.2257,84.2349,84.2165,84.2257,7638.0
2021-02-18 14:40:00,91.5,91.52,91.47,91.5,8390.0,84.2165,84.2349,84.1888,84.2165,8390.0
2021-02-18 14:45:00,91.49,91.53,91.48,91.48,9059.0,84.2073,84.2441,84.198,84.198,9059.0
2021-02-18 14:50:00,91.48,91.48,91.42,91.45,4776.0,84.198,84.198,84.1428,84.1704,4776.0
2021-02-18 14:55:00,91.45,91.51,91.44,91.51,7892.0,84.1704,84.2257,84.1612,84.2257,7892.0
2021-02-18 15:00:00,91.51,91.59,91.48,91.59,12311.0,84.2257,84.2993,84.198,84.2993,12311.0
2021-02-18 15:05:00,91.59,91.68,91.57,91.65,111963.0,84.2993,84.3821,84.2809,84.3545,111963.0
2021-02-18 15:10:00,91.64,91.67,91.62,91.65,16160.0,84.3453,84.3729,84.3269,84.3545,16160.0
2021-02-18 15:15:00,91.64,91.68,91.63,91.67,18785.0,84.3453,84.3821,84.3361,84.3729,18785.0
2021-02-18 15:20:00,91.67,91.67,91.59,91.6,9334.0,84.3729,84.3729,84.2993,84.3085,9334.0
2021-02-18 15:25:00,91.6,91.75,91.59,91.65,133115.0,84.3085,84.4466,84.2993,84.3545,133115.0
2021-02-18 15:30:00,91.66,91.75,91.63,91.65,46605.0,84.3637,84.4466,84.3361,84.3545,46605.0
2021-02-18 15:35:00,91.64,91.68,91.6,91.61,12631.0,84.3453,84.3821,84.3085,84.3177,12631.0
2021-02-18 15:40:00,91.6,91.64,91.59,91.59,27107.0,84.3085,84.3453,84.2993,84.2993,27107.0
2021-02-18 15:45:00,91.6,91.61,91.49,91.51,14752.0,84.3085,84.3177,84.2073,84.2257,14752.0
2021-02-18 15:50:00,91.51,91.59,91.51,91.58,29402.0,84.2257,84.2993,84.2257,84.2901,29402.0
2021-02-18 15:55:00,91.58,91.62,91.53,91.62,136037.0,84.2901,84.3269,84.2441,84.3269,136037.0
2021-02-19 09:30:00,92.92,93.28,92.92,93.27,169172.0,85.5234,85.8548,85.5234,85.8456,169172.0
2021-02-19 09:35:00,93.27,93.34,93.21,93.3,91331.0,85.8456,85.91,85.7903,85.8732,91331.0
2021-02-19 09:40:00,93.29,93.44,93.26,93.41,97068.0,85.864,86.002,85.8364,85.9744,97068.0
2021-02-19 09:45:00,93.41,93.43,93.29,93.31,43507.0,85.9744,85.9928,85.864,85.8824,43507.0
2021-02-19 09:50:00,93.29,93.4,93.29,93.4,45366.0,85.864,85.9652,85.864,85.9652,45366.0
2021-02-19 09:55:00,93.41,93.52,93.4,93.48,29307.0,85.9744,86.0757,85.9652,86.0388,29307.0
2021-02-19 10:00:00,93.49,93.51,93.33,93.35,59414.0,86.048,86.0665,85.9008,85.9192,59414.0
2021-02-19 10:05:00,93.35,93.41,93.29,93.34,35121.0,85.9192,85.9744,85.864,85.91,35121.0
2021-02-19 10:10:00,93.35,93.35,93.25,93.25,9329.0,85.9192,85.9192,85.8272,85.8272,9329.0
2021-02-19 10:15:00,93.26,93.41,93.25,93.39,22788.0,85.8364,85.9744,85.8272,85.956,22788.0
2021-02-19 10:20:00,93.39,93.43,93.35,93.43,15641.0,85.956,85.9928,85.9192,85.9928,15641.0
2021-02-19 10:25:00,93.41,93.47,93.36,93.45,14787.0,85.9744,86.0296,85.9284,86.0112,14787.0
2021-02-19 10:30:00,93.44,93.45,93.36,93.4,10911.0,86.002,86.0112,85.9284,85.9652,10911.0
2021-02-19 10:35:00,93.42,93.46,93.39,93.45,18109.0,85.9836,86.0204,85.956,86.0112,18109.0
2021-02-19 10:40:00,93.45,93.48,93.39,93.45,31088.0,86.0112,86.0388,85.956,86.0112,31088.0
2021-02-19 10:45:00,93.46,93.48,93.43,93.45,14028.0,86.0204,86.0388,85.9928,86.0112,14028.0
2021-02-19 10:50:00,93.46,93.5,93.43,93.43,18493.0,86.0204,86.0573,85.9928,85.9928,18493.0
2021-02-19 10:55:00,93.43,93.46,93.41,93.44,18174.0,85.9928,86.0204,85.9744,86.002,18174.0
2021-02-19 11:00:00,93.44,93.5,93.44,93.46,26801.0,86.002,86.0573,86.002,86.0204,26801.0
2021-02-19 11:05:00,93.46,93.55,93.46,93.55,13192.0,86.0204,86.1033,86.0204,86.1033,13192.0
2021-02-19 11:10:00,93.55,93.57,93.49,93.53,19827.0,86.1033,86.1217,86.048,86.0849,19827.0
2021-02-19 11:15:00,93.53,93.53,93.5,93.52,7737.0,86.0849,86.0849,86.0573,86.0757,7737.0
2021-02-19 11:20:00,93.52,93.57,93.51,93.57,226714.0,86.0757,86.1217,86.0665,86.1217,226714.0
2021-02-19 11:25:00,93.57,93.61,93.56,93.6,61159.0,86.1217,86.1585,86.1125,86.1493,61159.0
2021-02-19 11:30:00,93.59,93.64,93.56,93.56,25277.0,86.1401,86.1861,86.1125,86.1125,25277.0
2021-02-19 11:35:00,93.56,93.61,93.56,93.6,19922.0,86.1125,86.1585,86.1125,86.1493,19922.0
2021-02-19 11:40:00,93.6,93.64,93.57,93.58,23029.0,86.1493,86.1861,86.1217,86.1309,23029.0
2021-02-19 11:45:00,93.58,93.62,93.52,93.55,26853.0,86.1309,86.1677,86.0757,86.1033,26853.0
2021-02-19 11:50:00,93.55,93.55,93.44,93.45,20226.0,86.1033,86.1033,86.002,86.0112,20226.0
2021-02-19 11:55:00,93.45,93.51,93.44,93.45,13576.0,86.0112,86.0665,86.002,86.0112,13576.0
2021-02-19 12:00:00,93.44,93.48,93.41,93.48,13145.0,86.002,86.0388,85.9744,86.0388,13145.0
2021-02-19 12:05:00,93.47,93.47,93.36,93.38,17234.0,86.0296,86.0296,85.9284,85.9468,17234.0
2021-02-19 12:10:00,93.38,93.41,93.34,93.39,14003.0,85.9468,85.9744,85.91,85.956,14003.0
2021-02-19 12:15:00,93.39,93.42,93.32,93.32,8136.0,85.956,85.9836,85.8916,85.8916,8136.0
2021-02-19 12:20:00,93.32,93.32,93.23,93.26,22767.0,85.8916,85.8916,85.8087,85.8364,22767.0
2021-02-19 12:25:00,93.25,93.27,93.22,93.23,12826.0,85.8272,85.8456,85.7995,85.8087,12826.0
2021-02-19 12:30:00,93.22,93.26,93.16,93.2,18916.0,85.7995,85.8364,85.7443,85.7811,18916.0
2021-02-19 12:35:00,93.19,93.2,93.04,93.07,105043.0,85.7719,85.7811,85.6339,85.6615,105043.0
2021-02-19 12:40:00,93.07,93.13,93.01,93.12,16147.0,85.6615,85.7167,85.6063,85.7075,16147.0
2021-02-19 12:45:00,93.12,93.13,93.06,93.06,17311.0,85.7075,85.7167,85.6523,85.6523,17311.0
2021-02-19 12:50:00,93.05,93.06,92.93,92.97,15413.0,85.6431,85.6523,85.5326,85.5694,15413.0
2021-02-19 12:55:00,92.97,93.12,92.95,93.11,11918.0,85.5694,85.7075,85.551,85.6983,11918.0
2021-02-19 13:00:00,93.1,93.13,92.99,93.03,9947.0,85.6891,85.7167,85.5879,85.6247,9947.0
2021-02-19 13:05:00,93.05,93.07,92.95,92.95,15299.0,85.6431,85.6615,85.551,85.551,15299.0
2021-02-19 13:10:00,92.95,92.99,92.91,92.92,16545.0,85.551,85.5879,85.5142,85.5234,16545.0
2021-02-19 13:15:00,92.91,92.96,92.89,92.89,14524.0,85.5142,85.5602,85.4958,85.4958,14524.0
2021-02-19 13:20:00,92.89,92.98,92.85,92.97,17979.0,85.4958,85.5786,85.459,85.5694,17979.0
2021-02-19 13:25:00,92.97,93.04,92.97,92.98,12429.0,85.5694,85.6339,85.5694,85.5786,12429.0
2021-02-19 13:30:00,93.0,93.02,92.92,92.93,19392.0,85.5971,85.6155,85.5234,85.5326,19392.0
2021-02-19 13:35:00,92.94,93.08,92.93,93.08,24691.0,85.5418,85.6707,85.5326,85.6707,24691.0
2021-02-19 13:40:00,93.08,93.17,93.08,93.17,36317.0,85.6707,85.7535,85.6707,85.7535,36317.0
2021-02-19 13:45:00,93.17,93.17,93.12,93.13,11634.0,85.7535,85.7535,85.7075,85.7167,11634.0
2021-02-19 13:50:00,93.13,93.21,93.1,93.2,20985.0,85.7167,85.7903,85.6891,85.7811,20985.0
2021-02-19 13:55:00,93.19,93.2,93.14,93.16,14646.0,85.7719,85.7811,85.7259,85.7443,14646.0
2021-02-19 14:00:00,93.17,93.21,93.14,93.16,12316.0,85.7535,85.7903,85.7259,85.7443,12316.0
2021-02-19 14:05:00,93.16,93.21,93.16,93.16,6893.0,85.7443,85.7903,85.7443,85.7443,6893.0
2021-02-19 14:10:00,93.17,93.22,93.17,93.19,9600.0,85.7535,85.7995,85.7535,85.7719,9600.0
2021-02-19 14:15:00,93.19,93.22,93.14,93.21,13202.0,85.7719,85.7995,85.7259,85.7903,13202.0
2021-02-19 14:20:00,93.21,93.21,93.12,93.14,8705.0,85.7903,85.7903,85.7075,85.7259,8705.0
2021-02-19 14:25:00,93.14,93.15,93.07,93.07,13152.0,85.7259,85.7351,85.6615,85.6615,13152.0
2021-02-19 14:30:00,93.08,93.13,93.08,93.12,18608.0,85.6707,85.7167,85.6707,85.7075,18608.0
2021-02-19 14:35:00,93.1,93.1,93.04,93.05,14399.0,85.6891,85.6891,85.6339,85.6431,14399.0
2021-02-19 14:40:00,93.07,93.11,93.03,93.11,10205.0,85.6615,85.6983,85.6247,85.6983,10205.0
2021-02-19 14:45:00,93.09,93.14,93.08,93.1,11670.0,85.6799,85.7259,85.6707,85.6891,11670.0
2021-02-19 14:50:00,93.11,93.13,93.08,93.12,9100.0,85.6983,85.7167,85.6707,85.7075,9100.0
2021-02-19 14:55:00,93.13,93.23,93.12,93.23,21483.0,85.7167,85.8087,85.7075,85.8087,21483.0
2021-02-19 15:00:00,93.23,93.25,93.19,93.23,4840.0,85.8087,85.8272,85.7719,85.8087,4840.0
2021-02-19 15:05:00,93.23,93.23,93.18,93.2,3664.0,85.8087,85.8087,85.7627,85.7811,3664.0
2021-02-19 15:10:00,93.22,93.3,93.21,93.23,10058.0,85.7995,85.8732,85.7903,85.8087,10058.0
2021-02-19 15:15:00,93.24,93.25,93.22,93.25,2803.0,85.818,85.8272,85.7995,85.8272,2803.0
2021-02-19 15:20:00,93.23,93.23,93.06,93.06,14522.0,85.8087,85.8087,85.6523,85.6523,14522.0
2021-02-19 15:25:00,93.05,93.08,93.0,93.01,12424.0,85.6431,85.6707,85.5971,85.6063,12424.0
2021-02-19 15:30:00,93.0,93.07,93.0,93.06,10436.0,85.5971,85.6615,85.5971,85.6523,10436.0
2021-02-19 15:35:00,93.05,93.14,93.04,93.14,10141.0,85.6431,85.7259,85.6339,85.7259,10141.0
2021-02-19 15:40:00,93.14,93.14,93.02,93.03,10107.0,85.7259,85.7259,85.6155,85.6247,10107.0
2021-02-19 15:45:00,93.03,93.07,93.02,93.03,27445.0,85.6247,85.6615,85.6155,85.6247,27445.0
2021-02-19 15:50:00,93.04,93.04,92.98,92.99,26651.0,85.6339,85.6339,85.5786,85.5879,26651.0
2021-02-19 15:55:00,92.98,93.11,92.96,93.1,69490.0,85.5786,85.6983,85.5602,85.6891,69490.0
2021-02-22 09:30:00,90.86,90.89,90.7,90.7,136914.0,83.6274,83.655,83.4801,83.4801,136914.0
2021-02-22 09:35:00,90.7,90.85,90.63,90.78,154979.0,83.4801,83.6182,83.4157,83.5538,154979.0
2021-02-22 09:40:00,90.78,90.83,90.63,90.82,106133.0,83.5538,83.5998,83.4157,83.5906,106133.0
2021-02-22 09:45:00,90.82,90.98,90.79,90.95,43788.0,83.5906,83.7378,83.563,83.7102,43788.0
2021-02-22 09:50:00,90.96,91.03,90.89,91.01,40755.0,83.7194,83.7839,83.655,83.7655,40755.0
2021-02-22 09:55:00,91.03,91.1,90.98,91.1,34377.0,83.7839,83.8483,83.7378,83.8483,34377.0
2021-02-22 10:00:00,91.09,91.21,91.09,91.2,45933.0,83.8391,83.9495,83.8391,83.9403,45933.0
2021-02-22 10:05:00,91.19,91.2,91.13,91.19,47102.0,83.9311,83.9403,83.8759,83.9311,47102.0
2021-02-22 10:10:00,91.19,91.32,91.15,91.28,38377.0,83.9311,84.0508,83.8943,84.014,38377.0
2021-02-22 10:15:00,91.28,91.28,91.01,91.05,53060.0,84.014,84.014,83.7655,83.8023,53060.0
2021-02-22 10:20:00,91.04,91.11,91.0,91.06,50687.0,83.7931,83.8575,83.7563,83.8115,50687.0
2021-02-22 10:25:00,91.06,91.17,91.04,91.16,12989.0,83.8115,83.9127,83.7931,83.9035,12989.0
2021-02-22 10:30:00,91.16,91.16,91.01,91.04,17924.0,83.9035,83.9035,83.7655,83.7931,17924.0
2021-02-22 10:35:00,91.05,91.09,90.98,91.05,29982.0,83.8023,83.8391,83.7378,83.8023,29982.0
2021-02-22 10:40:00,91.04,91.21,91.0,91.19,23163.0,83.7931,83.9495,83.7563,83.9311,23163.0
2021-02-22 10:45:00,91.18,91.22,91.12,91.21,17488.0,83.9219,83.9587,83.8667,83.9495,17488.0
2021-02-22 10:50:00,91.2,91.2,91.05,91.05,9668.0,83.9403,83.9403,83.8023,83.8023,9668.0
2021-02-22 10:55:00,91.04,91.11,91.01,91.06,12426.0,83.7931,83.8575,83.7655,83.8115,12426.0
2021-02-22 11:00:00,91.07,91.2,91.07,91.15,37345.0,83.8207,83.9403,83.8207,83.8943,37345.0
2021-02-22 11:05:00,91.16,91.22,91.13,91.2,32062.0,83.9035,83.9587,83.8759,83.9403,32062.0
2021-02-22 11:10:00,91.21,91.29,91.16,91.29,49449.0,83.9495,84.0232,83.9035,84.0232,49449.0
2021-02-22 11:15:00,91.28,91.34,91.22,91.32,44292.0,84.014,84.0692,83.9587,84.0508,44292.0
2021-02-22 11:20:00,91.32,91.35,91.28,91.31,55401.0,84.0508,84.0784,84.014,84.0416,55401.0
2021-02-22 11:25:00,91.31,91.37,91.31,91.34,9256.0,84.0416,84.0968,84.0416,84.0692,9256.0
2021-02-22 11:30:00,91.35,91.37,91.26,91.29,23965.0,84.0784,84.0968,83.9956,84.0232,23965.0
2021-02-22 11:35:00,91.3,91.39,91.29,91.39,40482.0,84.0324,84.1152,84.0232,84.1152,40482.0
2021-02-22 11:40:00,91.39,91.42,91.3,91.32,22899.0,84.1152,84.1428,84.0324,84.0508,22899.0
2021-02-22 11:45:00,91.31,91.34,91.28,91.29,18239.0,84.0416,84.0692,84.014,84.0232,18239.0
2021-02-22 11:50:00,91.3,91.37,91.27,91.27,10751.0,84.0324,84.0968,84.0048,84.0048,10751.0
2021-02-22 11:55:00,91.28,91.31,91.26,91.31,13285.0,84.014,84.0416,83.9956,84.0416,13285.0
2021-02-22 12:00:00,91.31,91.31,91.24,91.29,8330.0,84.0416,84.0416,83.9772,84.0232,8330.0
2021-02-22 12:05:00,91.29,91.33,91.26,91.28,9180.0,84.0232,84.06,83.9956,84.014,9180.0
2021-02-22 12:10:00,91.28,91.33,91.23,91.32,24988.0,84.014,84.06,83.9679,84.0508,24988.0
2021-02-22 12:15:00,91.33,91.36,91.27,91.31,11085.0,84.06,84.0876,84.0048,84.0416,11085.0
2021-02-22 12:20:00,91.3,91.37,91.3,91.3,15979.0,84.0324,84.0968,84.0324,84.0324,15979.0
2021-02-22 12:25:00,91.3,91.32,91.28,91.32,8233.0,84.0324,84.0508,84.014,84.0508,8233.0
2021-02-22 12:30:00,91.32,91.33,91.26,91.33,11879.0,84.0508,84.06,83.9956,84.06,11879.0
2021-02-22 12:35:00,91.34,91.41,91.32,91.41,25606.0,84.0692,84.1336,84.0508,84.1336,25606.0
2021-02-22 12:40:00,91.4,91.44,91.39,91.42,9193.0,84.1244,84.1612,84.1152,84.1428,9193.0
2021-02-22 12:45:00,91.43,91.43,91.4,91.41,5794.0,84.152,84.152,84.1244,84.1336,5794.0
2021-02-22 12:50:00,91.42,91.45,91.4,91.45,3850.0,84.1428,84.1704,84.1244,84.1704,3850.0
2021-02-22 12:55:00,91.46,91.47,91.43,91.45,6750.0,84.1796,84.1888,84.152,84.1704,6750.0
2021-02-22 13:00:00,91.45,91.51,91.45,91.47,58667.0,84.1704,84.2257,84.1704,84.1888,58667.0
2021-02-22 13:05:00,91.48,91.52,91.44,91.45,17487.0,84.198,84.2349,84.1612,84.1704,17487.0
2021-02-22 13:10:00,91.45,91.46,91.37,91.37,51824.0,84.1704,84.1796,84.0968,84.0968,51824.0
2021-02-22 13:15:00,91.37,91.41,91.37,91.38,6100.0,84.0968,84.1336,84.0968,84.106,6100.0
2021-02-22 13:20:00,91.39,91.46,91.38,91.42,8192.0,84.1152,84.1796,84.106,84.1428,8192.0
2021-02-22 13:25:00,91.41,91.47,91.41,91.47,7197.0,84.1336,84.1888,84.1336,84.1888,7197.0
2021-02-22 13:30:00,91.47,91.52,91.47,91.48,15278.0,84.1888,84.2349,84.1888,84.198,15278.0
2021-02-22 13:35:00,91.49,91.51,91.49,91.5,4822.0,84.2073,84.2257,84.2073,84.2165,4822.0
2021-02-22 13:40:00,91.5,91.53,91.49,91.53,8756.0,84.2165,84.2441,84.2073,84.2441,8756.0
2021-02-22 13:45:00,91.53,91.54,91.48,91.48,6272.0,84.2441,84.2533,84.198,84.198,6272.0
2021-02-22 13:50:00,91.49,91.52,91.48,91.48,9860.0,84.2073,84.2349,84.198,84.198,9860.0
2021-02-22 13:55:00,91.49,91.54,91.49,91.51,10884.0,84.2073,84.2533,84.2073,84.2257,10884.0
2021-02-22 14:00:00,91.51,91.51,91.47,91.47,7109.0,84.2257,84.2257,84.1888,84.1888,7109.0
2021-02-22 14:05:00,91.48,91.51,91.46,91.48,9061.0,84.198,84.2257,84.1796,84.198,9061.0
2021-02-22 14:10:00,91.48,91.49,91.43,91.43,9889.0,84.198,84.2073,84.152,84.152,9889.0
2021-02-22 14:15:00,91.44,91.47,91.43,91.46,8186.0,84.1612,84.1888,84.152,84.1796,8186.0
2021-02-22 14:20:00,91.46,91.48,91.42,91.43,10276.0,84.1796,84.198,84.1428,84.152,10276.0
2021-02-22 14:25:00,91.43,91.47,91.42,91.46,7354.0,84.152,84.1888,84.1428,84.1796,7354.0
2021-02-22 14:30:00,91.45,91.45,91.41,91.43,14331.0,84.1704,84.1704,84.1336,84.152,14331.0
2021-02-22 14:35:00,91.43,91.43,91.4,91.41,6600.0,84.152,84.152,84.1244,84.1336,6600.0
2021-02-22 14:40:00,91.41,91.43,91.4,91.42,10866.0,84.1336,84.152,84.1244,84.1428,10866.0
2021-02-22 14:45:00,91.41,91.42,91.38,91.38,7900.0,84.1336,84.1428,84.106,84.106,7900.0
2021-02-22 14:50:00,91.39,91.4,91.36,91.36,14822.0,84.1152,84.1244,84.0876,84.0876,14822.0
2021-02-22 14:55:00,91.37,91.4,91.36,91.38,32519.0,84.0968,84.1244,84.0876,84.106,32519.0
2021-02-22 15:00:00,91.38,91.38,91.28,91.29,19082.0,84.106,84.106,84.014,84.0232,19082.0
2021-02-22 15:05:00,91.3,91.3,91.23,91.24,11238.0,84.0324,84.0324,83.9679,83.9772,11238.0
2021-02-22 15:10:00,91.24,91.25,91.17,91.2,67270.0,83.9772,83.9864,83.9127,83.9403,67270.0
2021-02-22 15:15:00,91.2,91.24,91.18,91.18,12409.0,83.9403,83.9772,83.9219,83.9219,12409.0
2021-02-22 15:20:00,91.18,91.2,91.08,91.08,17853.0,83.9219,83.9403,83.8299,83.8299,17853.0
2021-02-22 15:25:00,91.09,91.12,91.01,91.02,101369.0,83.8391,83.8667,83.7655,83.7747,101369.0
2021-02-22 15:30:00,91.02,91.07,90.98,91.0,25870.0,83.7747,83.8207,83.7378,83.7563,25870.0
2021-02-22 15:35:00,90.99,91.01,90.9,90.93,43615.0,83.7471,83.7655,83.6642,83.6918,43615.0
2021-02-22 15:40:00,90.93,90.98,90.92,90.92,36819.0,83.6918,83.7378,83.6826,83.6826,36819.0
2021-02-22 15:45:00,90.92,90.92,90.84,90.85,53057.0,83.6826,83.6826,83.609,83.6182,53057.0
2021-02-22 15:50:00,90.86,90.88,90.75,90.82,89562.0,83.6274,83.6458,83.5262,83.5906,89562.0
2021-02-22 15:55:00,90.83,90.89,90.62,90.69,163846.0,83.5998,83.655,83.4065,83.4709,163846.0
2021-02-23 09:30:00,90.29,90.29,89.94,89.99,130108.0,83.1028,83.1028,82.7806,82.8267,130108.0
2021-02-23 09:35:00,89.98,90.07,89.91,89.93,126171.0,82.8175,82.9003,82.753,82.7714,126171.0
2021-02-23 09:40:00,89.92,90.08,89.85,89.85,151084.0,82.7622,82.9095,82.6978,82.6978,151084.0
2021-02-23 09:45:00,89.84,89.87,89.57,89.58,133171.0,82.6886,82.7162,82.4401,82.4493,133171.0
2021-02-23 09:50:00,89.57,89.8,89.47,89.78,97682.0,82.4401,82.6518,82.348,82.6334,97682.0
2021-02-23 09:55:00,89.78,89.89,89.73,89.8,43044.0,82.6334,82.7346,82.5874,82.6518,43044.0
2021-02-23 10:00:00,89.79,90.07,89.73,90.07,104429.0,82.6426,82.9003,82.5874,82.9003,104429.0
2021-02-23 10:05:00,90.08,90.26,90.0,90.26,140783.0,82.9095,83.0752,82.8359,83.0752,140783.0
2021-02-23 10:10:00,90.26,90.31,90.09,90.11,59521.0,83.0752,83.1212,82.9187,82.9371,59521.0
2021-02-23 10:15:00,90.11,90.17,90.01,90.1,57716.0,82.9371,82.9923,82.8451,82.9279,57716.0
2021-02-23 10:20:00,90.1,90.31,90.03,90.31,89397.0,82.9279,83.1212,82.8635,83.1212,89397.0
2021-02-23 10:25:00,90.31,90.33,90.26,90.33,30836.0,83.1212,83.1396,83.0752,83.1396,30836.0
2021-02-23 10:30:00,90.33,90.34,90.15,90.26,28523.0,83.1396,83.1488,82.9739,83.0752,28523.0
2021-02-23 10:35:00,90.27,90.29,90.11,90.27,60742.0,83.0844,83.1028,82.9371,83.0844,60742.0
2021-02-23 10:40:00,90.3,90.39,90.24,90.39,17954.0,83.112,83.1948,83.0568,83.1948,17954.0
2021-02-23 10:45:00,90.38,90.58,90.38,90.54,54491.0,83.1856,83.3697,83.1856,83.3329,54491.0
2021-02-23 10:50:00,90.53,90.54,90.36,90.52,34444.0,83.3237,83.3329,83.1672,83.3145,34444.0
2021-02-23 10:55:00,90.51,90.52,90.4,90.45,15618.0,83.3053,83.3145,83.204,83.25,15618.0
2021-02-23 11:00:00,90.45,90.68,90.45,90.68,62233.0,83.25,83.4617,83.25,83.4617,62233.0
2021-02-23 11:05:00,90.69,90.7,90.57,90.69,140108.0,83.4709,83.4801,83.3605,83.4709,140108.0
2021-02-23 11:10:00,90.69,90.71,90.54,90.57,31058.0,83.4709,83.4893,83.3329,83.3605,31058.0
2021-02-23 11:15:00,90.57,90.64,90.49,90.51,21293.0,83.3605,83.4249,83.2869,83.3053,21293.0
2021-02-23 11:20:00,90.5,90.59,90.49,90.53,57330.0,83.2961,83.3789,83.2869,83.3237,57330.0
2021-02-23 11:25:00,90.53,90.54,90.43,90.53,39803.0,83.3237,83.3329,83.2316,83.3237,39803.0
2021-02-23 11:30:00,90.53,90.64,90.47,90.64,27002.0,83.3237,83.4249,83.2684,83.4249,27002.0
2021-02-23 11:35:00,90.65,90.67,90.57,90.62,42329.0,83.4341,83.4525,83.3605,83.4065,42329.0
2021-02-23 11:40:00,90.62,90.64,90.39,90.44,28548.0,83.4065,83.4249,83.1948,83.2408,28548.0
2021-02-23 11:45:00,90.42,90.46,90.4,90.42,10300.0,83.2224,83.2592,83.204,83.2224,10300.0
2021-02-23 11:50:00,90.4,90.56,90.39,90.52,26993.0,83.204,83.3513,83.1948,83.3145,26993.0
2021-02-23 11:55:00,90.51,90.51,90.43,90.44,8580.0,83.3053,83.3053,83.2316,83.2408,8580.0
2021-02-23 12:00:00,90.42,90.42,90.31,90.36,10900.0,83.2224,83.2224,83.1212,83.1672,10900.0
2021-02-23 12:05:00,90.36,90.39,90.24,90.32,50892.0,83.1672,83.1948,83.0568,83.1304,50892.0
2021-02-23 12:10:00,90.31,90.41,90.31,90.35,14545.0,83.1212,83.2132,83.1212,83.158,14545.0
2021-02-23 12:15:00,90.34,90.5,90.3,90.42,23539.0,83.1488,83.2961,83.112,83.2224,23539.0
2021-02-23 12:20:00,90.4,90.46,90.36,90.43,10596.0,83.204,83.2592,83.1672,83.2316,10596.0
2021-02-23 12:25:00,90.44,90.51,90.44,90.51,7472.0,83.2408,83.3053,83.2408,83.3053,7472.0
2021-02-23 12:30:00,90.49,90.56,90.48,90.53,17107.0,83.2869,83.3513,83.2777,83.3237,17107.0
2021-02-23 12:35:00,90.51,90.51,90.31,90.35,23202.0,83.3053,83.3053,83.1212,83.158,23202.0
2021-02-23 12:40:00,90.35,90.35,90.21,90.22,26617.0,83.158,83.158,83.0291,83.0383,26617.0
2021-02-23 12:45:00,90.22,90.25,90.19,90.21,24057.0,83.0383,83.066,83.0107,83.0291,24057.0
2021-02-23 12:50:00,90.2,90.29,90.15,90.29,20135.0,83.0199,83.1028,82.9739,83.1028,20135.0
2021-02-23 12:55:00,90.27,90.27,90.08,90.1,6955.0,83.0844,83.0844,82.9095,82.9279,6955.0
2021-02-23 13:00:00,90.09,90.24,90.08,90.2,18299.0,82.9187,83.0568,82.9095,83.0199,18299.0
2021-02-23 13:05:00,90.22,90.25,90.19,90.24,11286.0,83.0383,83.066,83.0107,83.0568,11286.0
2021-02-23 13:10:00,90.24,90.31,90.22,90.28,10313.0,83.0568,83.1212,83.0383,83.0936,10313.0
2021-02-23 13:15:00,90.29,90.33,90.27,90.33,4607.0,83.1028,83.1396,83.0844,83.1396,4607.0
2021-02-23 13:20:00,90.34,90.43,90.31,90.42,19920.0,83.1488,83.2316,83.1212,83.2224,19920.0
2021-02-23 13:25:00,90.42,90.44,90.4,90.44,4562.0,83.2224,83.2408,83.204,83.2408,4562.0
2021-02-23 13:30:00,90.43,90.46,90.39,90.46,9668.0,83.2316,83.2592,83.1948,83.2592,9668.0
2021-02-23 13:35:00,90.46,90.46,90.41,90.45,6160.0,83.2592,83.2592,83.2132,83.25,6160.0
2021-02-23 13:40:00,90.45,90.46,90.33,90.33,12970.0,83.25,83.2592,83.1396,83.1396,12970.0
2021-02-23 13:45:00,90.34,90.39,90.32,90.35,7871.0,83.1488,83.1948,83.1304,83.158,7871.0
2021-02-23 13:50:00,90.34,90.43,90.32,90.36,15658.0,83.1488,83.2316,83.1304,83.1672,15658.0
2021-02-23 13:55:00,90.36,90.5,90.36,90.45,25554.0,83.1672,83.2961,83.1672,83.25,25554.0
2021-02-23 14:00:00,90.45,90.5,90.4,90.43,7634.0,83.25,83.2961,83.204,83.2316,7634.0
2021-02-23 14:05:00,90.45,90.53,90.45,90.5,35954.0,83.25,83.3237,83.25,83.2961,35954.0
2021-02-23 14:10:00,90.51,90.53,90.47,90.5,8653.0,83.3053,83.3237,83.2684,83.2961,8653.0
2021-02-23 14:15:00,90.51,90.56,90.46,90.56,9197.0,83.3053,83.3513,83.2592,83.3513,9197.0
2021-02-23 14:20:00,90.55,90.59,90.51,90.59,37226.0,83.3421,83.3789,83.3053,83.3789,37226.0
2021-02-23 14:25:00,90.58,90.62,90.58,90.6,10660.0,83.3697,83.4065,83.3697,83.3881,10660.0
2021-02-23 14:30:00,90.6,90.65,90.48,90.48,18367.0,83.3881,83.4341,83.2777,83.2777,18367.0
2021-02-23 14:35:00,90.46,90.54,90.45,90.49,5423.0,83.2592,83.3329,83.25,83.2869,5423.0
2021-02-23 14:40:00,90.5,90.6,90.5,90.58,19162.0,83.2961,83.3881,83.2961,83.3697,19162.0
2021-02-23 14:45:00,90.59,90.64,90.56,90.61,8750.0,83.3789,83.4249,83.3513,83.3973,8750.0
2021-02-23 14:50:00,90.6,90.74,90.6,90.66,40353.0,83.3881,83.517,83.3881,83.4433,40353.0
2021-02-23 14:55:00,90.64,90.73,90.62,90.73,6634.0,83.4249,83.5078,83.4065,83.5078,6634.0
2021-02-23 15:00:00,90.73,90.74,90.69,90.73,8280.0,83.5078,83.517,83.4709,83.5078,8280.0
2021-02-23 15:05:00,90.74,90.83,90.74,90.82,11207.0,83.517,83.5998,83.517,83.5906,11207.0
2021-02-23 15:10:00,90.82,90.94,90.8,90.94,41353.0,83.5906,83.701,83.5722,83.701,41353.0
2021-02-23 15:15:00,90.94,91.0,90.91,91.0,17041.0,83.701,83.7563,83.6734,83.7563,17041.0
2021-02-23 15:20:00,91.01,91.08,91.0,91.01,18849.0,83.7655,83.8299,83.7563,83.7655,18849.0
2021-02-23 15:25:00,91.01,91.14,91.0,91.09,12179.0,83.7655,83.8851,83.7563,83.8391,12179.0
2021-02-23 15:30:00,91.1,91.17,91.09,91.12,29400.0,83.8483,83.9127,83.8391,83.8667,29400.0
2021-02-23 15:35:00,91.13,91.18,91.11,91.14,23870.0,83.8759,83.9219,83.8575,83.8851,23870.0
2021-02-23 15:40:00,91.13,91.15,90.97,91.03,15302.0,83.8759,83.8943,83.7286,83.7839,15302.0
2021-02-23 15:45:00,91.04,91.07,91.0,91.02,20797.0,83.7931,83.8207,83.7563,83.7747,20797.0
2021-02-23 15:50:00,91.01,91.03,90.96,91.0,20239.0,83.7655,83.7839,83.7194,83.7563,20239.0
2021-02-23 15:55:00,90.98,91.02,90.93,90.97,88255.0,83.7378,83.7747,83.6918,83.7286,88255.0
2021-02-24 09:30:00,89.0,89.08,88.9,89.02,134639.0,81.9155,81.9891,81.8234,81.9339,134639.0
2021-02-24 09:35:00,89.02,89.06,88.8,88.99,310890.0,81.9339,81.9707,81.7314,81.9063,310890.0
2021-02-24 09:40:00,89.0,89.03,88.88,88.88,134102.0,81.9155,81.9431,81.805,81.805,134102.0
2021-02-24 09:45:00,88.88,89.1,88.87,89.02,87331.0,81.805,82.0075,81.7958,81.9339,87331.0
2021-02-24 09:50:00,89.02,89.05,88.81,88.83,97687.0,81.9339,81.9615,81.7406,81.759,97687.0
2021-02-24 09:55:00,88.82,88.94,88.75,88.81,91579.0,81.7498,81.8602,81.6854,81.7406,91579.0
2021-02-24 10:00:00,88.81,88.9,88.71,88.74,68779.0,81.7406,81.8234,81.6485,81.6762,68779.0
2021-02-24 10:05:00,88.74,88.78,88.59,88.65,84760.0,81.6762,81.713,81.5381,81.5933,84760.0
2021-02-24 10:10:00,88.65,88.82,88.59,88.8,86165.0,81.5933,81.7498,81.5381,81.7314,86165.0
2021-02-24 10:15:00,88.81,88.96,88.78,88.94,50558.0,81.7406,81.8786,81.713,81.8602,50558.0
2021-02-24 10:20:00,88.94,89.13,88.92,89.13,53571.0,81.8602,82.0351,81.8418,82.0351,53571.0
2021-02-24 10:25:00,89.15,89.23,89.14,89.19,66575.0,82.0535,82.1272,82.0443,82.0903,66575.0
2021-02-24 10:30:00,89.19,89.27,89.13,89.25,51254.0,82.0903,82.164,82.0351,82.1456,51254.0
2021-02-24 10:35:00,89.24,89.28,89.12,89.23,37475.0,82.1364,82.1732,82.0259,82.1272,37475.0
2021-02-24 10:40:00,89.22,89.3,89.17,89.27,49702.0,82.1179,82.1916,82.0719,82.164,49702.0
2021-02-24 10:45:00,89.26,89.35,89.24,89.33,46143.0,82.1548,82.2376,82.1364,82.2192,46143.0
2021-02-24 10:50:00,89.33,89.38,89.26,89.36,53254.0,82.2192,82.2652,82.1548,82.2468,53254.0
2021-02-24 10:55:00,89.36,89.51,89.36,89.48,58542.0,82.2468,82.3849,82.2468,82.3573,58542.0
2021-02-24 11:00:00,89.48,89.54,89.45,89.52,42889.0,82.3573,82.4125,82.3296,82.3941,42889.0
2021-02-24 11:05:00,89.53,89.59,89.47,89.58,25455.0,82.4033,82.4585,82.348,82.4493,25455.0
2021-02-24 11:10:00,89.57,89.62,89.55,89.59,32654.0,82.4401,82.4861,82.4217,82.4585,32654.0
2021-02-24 11:15:00,89.59,89.68,89.59,89.66,25857.0,82.4585,82.5413,82.4585,82.5229,25857.0
2021-02-24 11:20:00,89.66,89.72,89.65,89.7,64745.0,82.5229,82.5781,82.5137,82.5597,64745.0
2021-02-24 11:25:00,89.7,89.77,89.65,89.66,68043.0,82.5597,82.6242,82.5137,82.5229,68043.0
2021-02-24 11:30:00,89.66,89.68,89.61,89.64,41084.0,82.5229,82.5413,82.4769,82.5045,41084.0
2021-02-24 11:35:00,89.64,89.69,89.62,89.66,30526.0,82.5045,82.5505,82.4861,82.5229,30526.0
2021-02-24 11:40:00,89.65,89.66,89.49,89.5,78430.0,82.5137,82.5229,82.3665,82.3757,78430.0
2021-02-24 11:45:00,89.5,89.64,89.49,89.63,57079.0,82.3757,82.5045,82.3665,82.4953,57079.0
2021-02-24 11:50:00,89.63,89.71,89.62,89.65,16096.0,82.4953,82.5689,82.4861,82.5137,16096.0
2021-02-24 11:55:00,89.65,89.69,89.62,89.68,10107.0,82.5137,82.5505,82.4861,82.5413,10107.0
2021-02-24 12:00:00,89.67,89.73,89.67,89.72,13323.0,82.5321,82.5874,82.5321,82.5781,13323.0
2021-02-24 12:05:00,89.71,89.72,89.66,89.69,9677.0,82.5689,82.5781,82.5229,82.5505,9677.0
2021-02-24 12:10:00,89.7,89.78,89.7,89.76,10493.0,82.5597,82.6334,82.5597,82.615,10493.0
2021-02-24 12:15:00,89.76,89.77,89.69,89.71,13173.0,82.615,82.6242,82.5505,82.5689,13173.0
2021-02-24 12:20:00,89.71,89.77,89.7,89.73,18981.0,82.5689,82.6242,82.5597,82.5874,18981.0
2021-02-24 12:25:00,89.73,89.77,89.71,89.77,9528.0,82.5874,82.6242,82.5689,82.6242,9528.0
2021-02-24 12:30:00,89.76,89.86,89.74,89.85,14030.0,82.615,82.707,82.5966,82.6978,14030.0
2021-02-24 12:35:00,89.84,89.84,89.8,89.8,8608.0,82.6886,82.6886,82.6518,82.6518,8608.0
2021-02-24 12:40:00,89.8,89.81,89.75,89.76,25505.0,82.6518,82.661,82.6058,82.615,25505.0
2021-02-24 12:45:00,89.76,89.78,89.73,89.74,18270.0,82.615,82.6334,82.5874,82.5966,18270.0
2021-02-24 12:50:00,89.74,89.8,89.72,89.74,21179.0,82.5966,82.6518,82.5781,82.5966,21179.0
2021-02-24 12:55:00,89.75,89.77,89.73,89.73,11515.0,82.6058,82.6242,82.5874,82.5874,11515.0
2021-02-24 13:00:00,89.72,89.72,89.57,89.57,12165.0,82.5781,82.5781,82.4401,82.4401,12165.0
2021-02-24 13:05:00,89.57,89.65,89.57,89.63,22117.0,82.4401,82.5137,82.4401,82.4953,22117.0
2021-02-24 13:10:00,89.65,89.66,89.56,89.6,428521.0,82.5137,82.5229,82.4309,82.4677,428521.0
2021-02-24 13:15:00,89.6,89.64,89.55,89.64,50506.0,82.4677,82.5045,82.4217,82.5045,50506.0
2021-02-24 13:20:00,89.64,89.67,89.6,89.66,7449.0,82.5045,82.5321,82.4677,82.5229,7449.0
2021-02-24 13:25:00,89.66,89.72,89.66,89.69,10798.0,82.5229,82.5781,82.5229,82.5505,10798.0
2021-02-24 13:30:00,89.7,89.83,89.7,89.83,16717.0,82.5597,82.6794,82.5597,82.6794,16717.0
2021-02-24 13:35:00,89.83,89.88,89.83,89.86,10232.0,82.6794,82.7254,82.6794,82.707,10232.0
2021-02-24 13:40:00,89.85,89.86,89.78,89.85,20765.0,82.6978,82.707,82.6334,82.6978,20765.0
2021-02-24 13:45:00,89.84,89.88,89.8,89.85,31999.0,82.6886,82.7254,82.6518,82.6978,31999.0
2021-02-24 13:50:00,89.86,89.91,89.86,89.91,27469.0,82.707,82.753,82.707,82.753,27469.0
2021-02-24 13:55:00,89.91,89.94,89.89,89.93,11090.0,82.753,82.7806,82.7346,82.7714,11090.0
2021-02-24 14:00:00,89.95,89.96,89.9,89.9,12640.0,82.7898,82.799,82.7438,82.7438,12640.0
2021-02-24 14:05:00,89.9,89.9,89.86,89.89,7366.0,82.7438,82.7438,82.707,82.7346,7366.0
2021-02-24 14:10:00,89.89,89.91,89.81,89.82,27009.0,82.7346,82.753,82.661,82.6702,27009.0
2021-02-24 14:15:00,89.84,89.88,89.81,89.84,20893.0,82.6886,82.7254,82.661,82.6886,20893.0
2021-02-24 14:20:00,89.85,89.85,89.78,89.82,24338.0,82.6978,82.6978,82.6334,82.6702,24338.0
2021-02-24 14:25:00,89.83,89.85,89.81,89.83,15003.0,82.6794,82.6978,82.661,82.6794,15003.0
2021-02-24 14:30:00,89.84,89.86,89.8,89.84,46774.0,82.6886,82.707,82.6518,82.6886,46774.0
2021-02-24 14:35:00,89.85,89.89,89.84,89.87,13170.0,82.6978,82.7346,82.6886,82.7162,13170.0
2021-02-24 14:40:00,89.87,89.92,89.87,89.92,8076.0,82.7162,82.7622,82.7162,82.7622,8076.0
2021-02-24 14:45:00,89.91,89.91,89.81,89.84,18674.0,82.753,82.753,82.661,82.6886,18674.0
2021-02-24 14:50:00,89.83,89.86,89.82,89.83,11599.0,82.6794,82.707,82.6702,82.6794,11599.0
2021-02-24 14:55:00,89.83,89.86,89.82,89.84,10850.0,82.6794,82.707,82.6702,82.6886,10850.0
2021-02-24 15:00:00,89.85,89.91,89.84,89.89,12311.0,82.6978,82.753,82.6886,82.7346,12311.0
2021-02-24 15:05:00,89.9,89.91,89.87,89.9,18250.0,82.7438,82.753,82.7162,82.7438,18250.0
2021-02-24 15:10:00,89.89,89.95,89.88,89.94,22351.0,82.7346,82.7898,82.7254,82.7806,22351.0
2021-02-24 15:15:00,89.95,89.96,89.9,89.9,22153.0,82.7898,82.799,82.7438,82.7438,22153.0
2021-02-24 15:20:00,89.9,89.98,89.88,89.98,16770.0,82.7438,82.8175,82.7254,82.8175,16770.0
2021-02-24 15:25:00,89.97,90.03,89.96,89.98,31980.0,82.8082,82.8635,82.799,82.8175,31980.0
2021-02-24 15:30:00,89.98,90.01,89.96,90.0,23773.0,82.8175,82.8451,82.799,82.8359,23773.0
2021-02-24 15:35:00,90.01,90.03,89.99,90.03,33109.0,82.8451,82.8635,82.8267,82.8635,33109.0
2021-02-24 15:40:00,90.03,90.04,89.97,89.98,53588.0,82.8635,82.8727,82.8082,82.8175,53588.0
2021-02-24 15:45:00,89.97,90.01,89.96,90.0,30261.0,82.8082,82.8451,82.799,82.8359,30261.0
2021-02-24 15:50:00,90.0,90.05,89.97,90.04,56848.0,82.8359,82.8819,82.8082,82.8727,56848.0
2021-02-24 15:55:00,90.03,90.1,89.99,89.99,106448.0,82.8635,82.9279,82.8267,82.8267,106448.0
2021-02-25 09:30:00,91.54,91.65,91.49,91.63,179588.0,84.2533,84.3545,84.2073,84.3361,179588.0
2021-02-25 09:35:00,91.63,91.78,91.63,91.77,138485.0,84.3361,84.4742,84.3361,84.465,138485.0
2021-02-25 09:40:00,91.77,91.84,91.7,91.83,132370.0,84.465,84.5294,84.4005,84.5202,132370.0
2021-02-25 09:45:00,91.83,91.88,91.75,91.78,89694.0,84.5202,84.5662,84.4466,84.4742,89694.0
2021-02-25 09:50:00,91.78,91.86,91.72,91.81,161455.0,84.4742,84.5478,84.4189,84.5018,161455.0
2021-02-25 09:55:00,91.81,91.92,91.78,91.86,146302.0,84.5018,84.603,84.4742,84.5478,146302.0
2021-02-25 10:00:00,91.87,91.88,91.69,91.7,64740.0,84.557,84.5662,84.3913,84.4005,64740.0
2021-02-25 10:05:00,91.7,91.71,91.54,91.59,82616.0,84.4005,84.4097,84.2533,84.2993,82616.0
2021-02-25 10:10:00,91.62,91.67,91.47,91.51,64910.0,84.3269,84.3729,84.1888,84.2257,64910.0
2021-02-25 10:15:00,91.51,91.67,91.48,91.65,65048.0,84.2257,84.3729,84.198,84.3545,65048.0
2021-02-25 10:20:00,91.66,91.78,91.6,91.65,43222.0,84.3637,84.4742,84.3085,84.3545,43222.0
2021-02-25 10:25:00,91.66,91.66,91.43,91.48,86088.0,84.3637,84.3637,84.152,84.198,86088.0
2021-02-25 10:30:00,91.48,91.52,91.39,91.39,48391.0,84.198,84.2349,84.1152,84.1152,48391.0
2021-02-25 10:35:00,91.4,91.4,91.25,91.28,51887.0,84.1244,84.1244,83.9864,84.014,51887.0
2021-02-25 10:40:00,91.28,91.37,91.19,91.34,40399.0,84.014,84.0968,83.9311,84.0692,40399.0
2021-02-25 10:45:00,91.32,91.32,91.07,91.14,70163.0,84.0508,84.0508,83.8207,83.8851,70163.0
2021-02-25 10:50:00,91.11,91.18,91.03,91.05,40911.0,83.8575,83.9219,83.7839,83.8023,40911.0
2021-02-25 10:55:00,91.05,91.19,91.02,91.1,61233.0,83.8023,83.9311,83.7747,83.8483,61233.0
2021-02-25 11:00:00,91.08,91.2,91.01,91.19,57827.0,83.8299,83.9403,83.7655,83.9311,57827.0
2021-02-25 11:05:00,91.2,91.22,91.05,91.22,40449.0,83.9403,83.9587,83.8023,83.9587,40449.0
2021-02-25 11:10:00,91.23,91.27,91.19,91.23,35274.0,83.9679,84.0048,83.9311,83.9679,35274.0
2021-02-25 11:15:00,91.23,91.31,91.14,91.27,29560.0,83.9679,84.0416,83.8851,84.0048,29560.0
2021-02-25 11:20:00,91.29,91.35,91.11,91.14,36106.0,84.0232,84.0784,83.8575,83.8851,36106.0
2021-02-25 11:25:00,91.13,91.19,91.1,91.12,29430.0,83.8759,83.9311,83.8483,83.8667,29430.0
2021-02-25 11:30:00,91.12,91.13,91.0,91.06,32513.0,83.8667,83.8759,83.7563,83.8115,32513.0
2021-02-25 11:35:00,91.03,91.06,90.88,90.92,29866.0,83.7839,83.8115,83.6458,83.6826,29866.0
2021-02-25 11:40:00,90.92,90.92,90.84,90.86,25948.0,83.6826,83.6826,83.609,83.6274,25948.0
2021-02-25 11:45:00,90.86,90.86,90.68,90.69,22341.0,83.6274,83.6274,83.4617,83.4709,22341.0
2021-02-25 11:50:00,90.67,90.78,90.58,90.73,44385.0,83.4525,83.5538,83.3697,83.5078,44385.0
2021-02-25 11:55:00,90.72,90.78,90.65,90.71,27460.0,83.4985,83.5538,83.4341,83.4893,27460.0
2021-02-25 12:00:00,90.69,90.74,90.57,90.64,27630.0,83.4709,83.517,83.3605,83.4249,27630.0
2021-02-25 12:05:00,90.67,90.71,90.58,90.69,20670.0,83.4525,83.4893,83.3697,83.4709,20670.0
2021-02-25 12:10:00,90.68,90.75,90.52,90.73,26721.0,83.4617,83.5262,83.3145,83.5078,26721.0
2021-02-25 12:15:00,90.71,90.75,90.64,90.65,13007.0,83.4893,83.5262,83.4249,83.4341,13007.0
2021-02-25 12:20:00,90.65,90.73,90.57,90.68,24842.0,83.4341,83.5078,83.3605,83.4617,24842.0
2021-02-25 12:25:00,90.67,90.67,90.46,90.49,16768.0,83.4525,83.4525,83.2592,83.2869,16768.0
2021-02-25 12:30:00,90.48,90.49,90.31,90.36,43744.0,83.2777,83.2869,83.1212,83.1672,43744.0
2021-02-25 12:35:00,90.35,90.38,90.25,90.32,37822.0,83.158,83.1856,83.066,83.1304,37822.0
2021-02-25 12:40:00,90.33,90.37,90.25,90.29,43306.0,83.1396,83.1764,83.066,83.1028,43306.0
2021-02-25 12:45:00,90.3,90.38,90.18,90.26,33761.0,83.112,83.1856,83.0015,83.0752,33761.0
2021-02-25 12:50:00,90.25,90.25,90.04,90.05,28159.0,83.066,83.066,82.8727,82.8819,28159.0
2021-02-25 12:55:00,90.05,90.1,89.85,89.92,42257.0,82.8819,82.9279,82.6978,82.7622,42257.0
2021-02-25 13:00:00,89.9,90.01,89.57,89.62,367271.0,82.7438,82.8451,82.4401,82.4861,367271.0
2021-02-25 13:05:00,89.63,89.64,89.44,89.63,79748.0,82.4953,82.5045,82.3204,82.4953,79748.0
2021-02-25 13:10:00,89.63,89.69,89.53,89.69,30680.0,82.4953,82.5505,82.4033,82.5505,30680.0
2021-02-25 13:15:00,89.68,89.72,89.54,89.7,66676.0,82.5413,82.5781,82.4125,82.5597,66676.0
2021-02-25 13:20:00,89.73,89.83,89.69,89.77,22755.0,82.5874,82.6794,82.5505,82.6242,22755.0
2021-02-25 13:25:00,89.77,89.77,89.59,89.61,18600.0,82.6242,82.6242,82.4585,82.4769,18600.0
2021-02-25 13:30:00,89.6,89.64,89.4,89.45,50085.0,82.4677,82.5045,82.2836,82.3296,50085.0
2021-02-25 13:35:00,89.42,89.51,89.31,89.5,29389.0,82.302,82.3849,82.2008,82.3757,29389.0
2021-02-25 13:40:00,89.51,89.63,89.4,89.56,20290.0,82.3849,82.4953,82.2836,82.4309,20290.0
2021-02-25 13:45:00,89.55,89.56,89.44,89.53,18161.0,82.4217,82.4309,82.3204,82.4033,18161.0
2021-02-25 13:50:00,89.54,89.54,89.32,89.36,12098.0,82.4125,82.4125,82.21,82.2468,12098.0
2021-02-25 13:55:00,89.4,89.49,89.31,89.48,14986.0,82.2836,82.3665,82.2008,82.3573,14986.0
2021-02-25 14:00:00,89.46,89.69,89.37,89.67,25488.0,82.3388,82.5505,82.256,82.5321,25488.0
2021-02-25 14:05:00,89.67,89.82,89.65,89.79,20567.0,82.5321,82.6702,82.5137,82.6426,20567.0
2021-02-25 14:10:00,89.79,89.97,89.78,89.89,37257.0,82.6426,82.8082,82.6334,82.7346,37257.0
2021-02-25 14:15:00,89.91,90.04,89.9,90.01,45578.0,82.753,82.8727,82.7438,82.8451,45578.0
2021-02-25 14:20:00,90.01,90.09,90.0,90.07,37331.0,82.8451,82.9187,82.8359,82.9003,37331.0
2021-02-25 14:25:00,90.07,90.07,89.99,90.01,24957.0,82.9003,82.9003,82.8267,82.8451,24957.0
2021-02-25 14:30:00,90.01,90.01,89.89,89.89,13788.0,82.8451,82.8451,82.7346,82.7346,13788.0
2021-02-25 14:35:00,89.9,89.9,89.78,89.78,12442.0,82.7438,82.7438,82.6334,82.6334,12442.0
2021-02-25 14:40:00,89.73,89.77,89.66,89.67,11794.0,82.5874,82.6242,82.5229,82.5321,11794.0
2021-02-25 14:45:00,89.69,89.74,89.58,89.64,29275.0,82.5505,82.5966,82.4493,82.5045,29275.0
2021-02-25 14:50:00,89.7,89.74,89.61,89.61,25398.0,82.5597,82.5966,82.4769,82.4769,25398.0
2021-02-25 14:55:00,89.63,89.67,89.58,89.62,24369.0,82.4953,82.5321,82.4493,82.4861,24369.0
2021-02-25 15:00:00,89.61,89.66,89.56,89.58,18685.0,82.4769,82.5229,82.4309,82.4493,18685.0
2021-02-25 15:05:00,89.59,89.63,89.36,89.38,14850.0,82.4585,82.4953,82.2468,82.2652,14850.0
2021-02-25 15:10:00,89.37,89.48,89.31,89.38,30623.0,82.256,82.3573,82.2008,82.2652,30623.0
2021-02-25 15:15:00,89.33,89.39,89.26,89.28,12284.0,82.2192,82.2744,82.1548,82.1732,12284.0
2021-02-25 15:20:00,89.3,89.37,89.12,89.14,62394.0,82.1916,82.256,82.0259,82.0443,62394.0
2021-02-25 15:25:00,89.15,89.25,89.08,89.09,14725.0,82.0535,82.1456,81.9891,81.9983,14725.0
2021-02-25 15:30:00,89.08,89.18,88.92,88.92,48180.0,81.9891,82.0811,81.8418,81.8418,48180.0
2021-02-25 15:35:00,88.9,88.95,88.8,88.89,39904.0,81.8234,81.8694,81.7314,81.8142,39904.0
2021-02-25 15:40:00,88.91,89.1,88.7,89.1,105602.0,81.8326,82.0075,81.6393,82.0075,105602.0
2021-02-25 15:45:00,89.1,89.34,89.05,89.3,90175.0,82.0075,82.2284,81.9615,82.1916,90175.0
2021-02-25 15:50:00,89.3,89.34,89.06,89.17,123175.0,82.1916,82.2284,81.9707,82.0719,123175.0
2021-02-25 15:55:00,89.16,89.16,89.0,89.08,99913.0,82.0627,82.0627,81.9155,81.9891,99913.0
2021-02-26 09:30:00,88.34,88.47,88.21,88.33,193226.0,81.308,81.4276,81.1883,81.2988,193226.0
2021-02-26 09:35:00,88.3,88.43,88.2,88.39,89522.0,81.2712,81.3908,81.1791,81.354,89522.0
2021-02-26 09:40:00,88.4,88.48,88.19,88.32,88940.0,81.3632,81.4369,81.1699,81.2896,88940.0
2021-02-26 09:45:00,88.33,88.46,88.2,88.25,125462.0,81.2988,81.4184,81.1791,81.2252,125462.0
2021-02-26 09:50:00,88.23,88.26,88.01,88.03,87911.0,81.2068,81.2344,81.0043,81.0227,87911.0
2021-02-26 09:55:00,88.02,88.02,87.83,87.83,80377.0,81.0135,81.0135,80.8386,80.8386,80377.0
2021-02-26 10:00:00,87.84,87.84,87.61,87.8,104664.0,80.8478,80.8478,80.6361,80.811,104664.0
2021-02-26 10:05:00,87.8,87.86,87.53,87.53,71866.0,80.811,80.8662,80.5625,80.5625,71866.0
2021-02-26 10:10:00,87.54,87.71,87.48,87.58,64753.0,80.5717,80.7281,80.5165,80.6085,64753.0
2021-02-26 10:15:00,87.57,87.71,87.43,87.52,90063.0,80.5993,80.7281,80.4704,80.5533,90063.0
2021-02-26 10:20:00,87.58,87.61,87.42,87.49,188717.0,80.6085,80.6361,80.4612,80.5257,188717.0
2021-02-26 10:25:00,87.5,87.7,87.15,87.18,190228.0,80.5349,80.7189,80.2127,80.2403,190228.0
2021-02-26 10:30:00,87.18,87.39,87.18,87.3,228658.0,80.2403,80.4336,80.2403,80.3508,228658.0
2021-02-26 10:35:00,87.31,87.73,87.24,87.69,144961.0,80.36,80.7466,80.2956,80.7097,144961.0
2021-02-26 10:40:00,87.69,87.82,87.62,87.72,111772.0,80.7097,80.8294,80.6453,80.7374,111772.0
2021-02-26 10:45:00,87.73,87.9,87.71,87.82,68330.0,80.7466,80.903,80.7281,80.8294,68330.0
2021-02-26 10:50:00,87.81,87.91,87.7,87.85,104725.0,80.8202,80.9122,80.7189,80.857,104725.0
2021-02-26 10:55:00,87.84,87.87,87.7,87.79,55588.0,80.8478,80.8754,80.7189,80.8018,55588.0
2021-02-26 11:00:00,87.78,88.0,87.74,87.94,79053.0,80.7926,80.9951,80.7558,80.9398,79053.0
2021-02-26 11:05:00,87.94,88.04,87.9,87.93,48308.0,80.9398,81.0319,80.903,80.9306,48308.0
2021-02-26 11:10:00,87.95,87.97,87.72,87.78,42855.0,80.949,80.9675,80.7374,80.7926,42855.0
2021-02-26 11:15:00,87.79,87.86,87.63,87.64,45511.0,80.8018,80.8662,80.6545,80.6637,45511.0
2021-02-26 11:20:00,87.66,87.67,87.55,87.59,35750.0,80.6821,80.6913,80.5809,80.6177,35750.0
2021-02-26 11:25:00,87.62,87.75,87.57,87.62,64732.0,80.6453,80.765,80.5993,80.6453,64732.0
2021-02-26 11:30:00,87.62,87.88,87.61,87.85,54851.0,80.6453,80.8846,80.6361,80.857,54851.0
2021-02-26 11:35:00,87.85,88.06,87.85,88.04,63051.0,80.857,81.0503,80.857,81.0319,63051.0
2021-02-26 11:40:00,88.04,88.14,87.96,87.99,32794.0,81.0319,81.1239,80.9582,80.9859,32794.0
2021-02-26 11:45:00,87.98,88.02,87.8,87.9,12087.0,80.9767,81.0135,80.811,80.903,12087.0
2021-02-26 11:50:00,87.91,87.91,87.72,87.75,12378.0,80.9122,80.9122,80.7374,80.765,12378.0
2021-02-26 11:55:00,87.75,87.78,87.69,87.77,28406.0,80.765,80.7926,80.7097,80.7834,28406.0
2021-02-26 12:00:00,87.78,87.83,87.72,87.79,15250.0,80.7926,80.8386,80.7374,80.8018,15250.0
2021-02-26 12:05:00,87.78,87.86,87.64,87.86,53190.0,80.7926,80.8662,80.6637,80.8662,53190.0
2021-02-26 12:10:00,87.88,88.18,87.84,88.12,45829.0,80.8846,81.1607,80.8478,81.1055,45829.0
2021-02-26 12:15:00,88.11,88.22,88.1,88.14,18967.0,81.0963,81.1976,81.0871,81.1239,18967.0
2021-02-26 12:20:00,88.15,88.15,87.98,88.01,24907.0,81.1331,81.1331,80.9767,81.0043,24907.0
2021-02-26 12:25:00,88.03,88.03,87.9,87.93,24809.0,81.0227,81.0227,80.903,80.9306,24809.0
2021-02-26 12:30:00,87.94,88.02,87.94,87.98,13921.0,80.9398,81.0135,80.9398,80.9767,13921.0
2021-02-26 12:35:00,87.97,88.03,87.85,87.88,26065.0,80.9675,81.0227,80.857,80.8846,26065.0
2021-02-26 12:40:00,87.9,87.98,87.85,87.95,21954.0,80.903,80.9767,80.857,80.949,21954.0
2021-02-26 12:45:00,87.96,87.96,87.86,87.86,35803.0,80.9582,80.9582,80.8662,80.8662,35803.0
2021-02-26 12:50:00,87.85,88.01,87.82,87.94,25248.0,80.857,81.0043,80.8294,80.9398,25248.0
2021-02-26 12:55:00,87.9,87.9,87.8,87.82,18494.0,80.903,80.903,80.811,80.8294,18494.0
2021-02-26 13:00:00,87.83,87.84,87.61,87.74,23985.0,80.8386,80.8478,80.6361,80.7558,23985.0
2021-02-26 13:05:00,87.73,87.93,87.69,87.92,20756.0,80.7466,80.9306,80.7097,80.9214,20756.0
2021-02-26 13:10:00,87.91,88.0,87.86,87.94,11313.0,80.9122,80.9951,80.8662,80.9398,11313.0
2021-02-26 13:15:00,87.95,88.1,87.91,88.09,37888.0,80.949,81.0871,80.9122,81.0779,37888.0
2021-02-26 13:20:00,88.08,88.24,88.08,88.22,24374.0,81.0687,81.216,81.0687,81.1976,24374.0
2021-02-26 13:25:00,88.24,88.3,88.23,88.27,14560.0,81.216,81.2712,81.2068,81.2436,14560.0
2021-02-26 13:30:00,88.29,88.3,88.12,88.18,11109.0,81.262,81.2712,81.1055,81.1607,11109.0
2021-02-26 13:35:00,88.17,88.19,88.03,88.05,62271.0,81.1515,81.1699,81.0227,81.0411,62271.0
2021-02-26 13:40:00,88.02,88.14,88.02,88.13,7415.0,81.0135,81.1239,81.0135,81.1147,7415.0
2021-02-26 13:45:00,88.13,88.19,87.9,87.98,16213.0,81.1147,81.1699,80.903,80.9767,16213.0
2021-02-26 13:50:00,88.01,88.01,87.89,87.94,8765.0,81.0043,81.0043,80.8938,80.9398,8765.0
2021-02-26 13:55:00,87.94,88.07,87.93,87.97,20534.0,80.9398,81.0595,80.9306,80.9675,20534.0
2021-02-26 14:00:00,87.97,88.04,87.85,87.85,22235.0,80.9675,81.0319,80.857,80.857,22235.0
2021-02-26 14:05:00,87.86,87.9,87.77,87.82,17493.0,80.8662,80.903,80.7834,80.8294,17493.0
2021-02-26 14:10:00,87.81,87.91,87.8,87.88,13057.0,80.8202,80.9122,80.811,80.8846,13057.0
2021-02-26 14:15:00,87.86,87.97,87.69,87.7,22649.0,80.8662,80.9675,80.7097,80.7189,22649.0
2021-02-26 14:20:00,87.72,87.85,87.68,87.81,17352.0,80.7374,80.857,80.7005,80.8202,17352.0
2021-02-26 14:25:00,87.79,87.89,87.79,87.87,14150.0,80.8018,80.8938,80.8018,80.8754,14150.0
2021-02-26 14:30:00,87.86,87.92,87.8,87.91,67660.0,80.8662,80.9214,80.811,80.9122,67660.0
2021-02-26 14:35:00,87.91,87.96,87.88,87.95,14671.0,80.9122,80.9582,80.8846,80.949,14671.0
2021-02-26 14:40:00,87.93,88.0,87.84,87.87,18461.0,80.9306,80.9951,80.8478,80.8754,18461.0
2021-02-26 14:45:00,87.89,88.09,87.89,88.08,11435.0,80.8938,81.0779,80.8938,81.0687,11435.0
2021-02-26 14:50:00,88.06,88.11,87.97,88.02,21156.0,81.0503,81.0963,80.9675,81.0135,21156.0
2021-02-26 14:55:00,88.03,88.09,87.99,88.03,20709.0,81.0227,81.0779,80.9859,81.0227,20709.0
2021-02-26 15:00:00,88.04,88.18,88.04,88.18,15691.0,81.0319,81.1607,81.0319,81.1607,15691.0
2021-02-26 15:05:00,88.17,88.22,88.14,88.21,24402.0,81.1515,81.1976,81.1239,81.1883,24402.0
2021-02-26 15:10:00,88.2,88.24,88.15,88.16,16440.0,81.1791,81.216,81.1331,81.1423,16440.0
2021-02-26 15:15:00,88.16,88.29,88.16,88.28,22617.0,81.1423,81.262,81.1423,81.2528,22617.0
2021-02-26 15:20:00,88.28,88.32,88.16,88.2,30130.0,81.2528,81.2896,81.1423,81.1791,30130.0
2021-02-26 15:25:00,88.19,88.19,88.05,88.08,61979.0,81.1699,81.1699,81.0411,81.0687,61979.0
2021-02-26 15:30:00,88.1,88.12,87.99,88.05,36322.0,81.0871,81.1055,80.9859,81.0411,36322.0
2021-02-26 15:35:00,88.05,88.2,88.02,88.2,23676.0,81.0411,81.1791,81.0135,81.1791,23676.0
2021-02-26 15:40:00,88.19,88.38,88.15,88.31,30959.0,81.1699,81.3448,81.1331,81.2804,30959.0
2021-02-26 15:45:00,88.32,88.58,88.32,88.57,47737.0,81.2896,81.5289,81.2896,81.5197,47737.0
2021-02-26 15:50:00,88.55,88.55,88.21,88.21,70269.0,81.5013,81.5013,81.1883,81.1883,70269.0
2021-02-26 15:55:00,88.19,88.29,87.83,87.84,245336.0,81.1699,81.262,80.8386,80.8478,245336.0
2021-03-01 09:30:00,89.4,89.57,89.28,89.43,184950.0,82.2836,82.4401,82.1732,82.3112,184950.0
2021-03-01 09:35:00,89.43,89.44,89.27,89.31,153543.0,82.3112,82.3204,82.164,82.2008,153543.0
2021-03-01 09:40:00,89.31,89.53,89.31,89.47,106456.0,82.2008,82.4033,82.2008,82.348,106456.0
2021-03-01 09:45:00,89.48,89.61,89.45,89.53,171797.0,82.3573,82.4769,82.3296,82.4033,171797.0
2021-03-01 09:50:00,89.53,89.54,89.4,89.47,89043.0,82.4033,82.4125,82.2836,82.348,89043.0
2021-03-01 09:55:00,89.47,89.69,89.47,89.65,103244.0,82.348,82.5505,82.348,82.5137,103244.0
2021-03-01 10:00:00,89.66,89.69,89.47,89.54,112037.0,82.5229,82.5505,82.348,82.4125,112037.0
2021-03-01 10:05:00,89.55,89.62,89.46,89.59,71469.0,82.4217,82.4861,82.3388,82.4585,71469.0
2021-03-01 10:10:00,89.58,89.84,89.58,89.78,77420.0,82.4493,82.6886,82.4493,82.6334,77420.0
2021-03-01 10:15:00,89.79,89.93,89.78,89.92,53278.0,82.6426,82.7714,82.6334,82.7622,53278.0
2021-03-01 10:20:00,89.92,90.18,89.92,90.14,92188.0,82.7622,83.0015,82.7622,82.9647,92188.0
2021-03-01 10:25:00,90.14,90.14,90.0,90.02,33249.0,82.9647,82.9647,82.8359,82.8543,33249.0
2021-03-01 10:30:00,90.03,90.17,89.96,90.15,61916.0,82.8635,82.9923,82.799,82.9739,61916.0
2021-03-01 10:35:00,90.14,90.36,90.12,90.27,40278.0,82.9647,83.1672,82.9463,83.0844,40278.0
2021-03-01 10:40:00,90.28,90.34,90.24,90.34,32068.0,83.0936,83.1488,83.0568,83.1488,32068.0
2021-03-01 10:45:00,90.35,90.4,90.23,90.32,49861.0,83.158,83.204,83.0476,83.1304,49861.0
2021-03-01 10:50:00,90.32,90.33,90.27,90.3,32291.0,83.1304,83.1396,83.0844,83.112,32291.0
2021-03-01 10:55:00,90.3,90.35,90.26,90.27,28315.0,83.112,83.158,83.0752,83.0844,28315.0
2021-03-01 11:00:00,90.27,90.28,90.16,90.17,52368.0,83.0844,83.0936,82.9831,82.9923,52368.0
2021-03-01 11:05:00,90.17,90.35,90.14,90.34,55330.0,82.9923,83.158,82.9647,83.1488,55330.0
2021-03-01 11:10:00,90.34,90.46,90.34,90.44,53940.0,83.1488,83.2592,83.1488,83.2408,53940.0
2021-03-01 11:15:00,90.44,90.49,90.36,90.48,49120.0,83.2408,83.2869,83.1672,83.2777,49120.0
2021-03-01 11:20:00,90.48,90.62,90.47,90.61,69453.0,83.2777,83.4065,83.2684,83.3973,69453.0
2021-03-01 11:25:00,90.61,90.65,90.4,90.49,73149.0,83.3973,83.4341,83.204,83.2869,73149.0
2021-03-01 11:30:00,90.49,90.56,90.45,90.48,33432.0,83.2869,83.3513,83.25,83.2777,33432.0
2021-03-01 11:35:00,90.47,90.58,90.46,90.48,23653.0,83.2684,83.3697,83.2592,83.2777,23653.0
2021-03-01 11:40:00,90.48,90.69,90.48,90.66,54074.0,83.2777,83.4709,83.2777,83.4433,54074.0
2021-03-01 11:45:00,90.66,90.72,90.6,90.72,27718.0,83.4433,83.4985,83.3881,83.4985,27718.0
2021-03-01 11:50:00,90.71,90.75,90.65,90.66,57837.0,83.4893,83.5262,83.4341,83.4433,57837.0
2021-03-01 11:55:00,90.66,90.68,90.61,90.65,45553.0,83.4433,83.4617,83.3973,83.4341,45553.0
2021-03-01 12:00:00,90.65,90.74,90.65,90.68,28570.0,83.4341,83.517,83.4341,83.4617,28570.0
2021-03-01 12:05:00,90.67,90.7,90.67,90.68,13193.0,83.4525,83.4801,83.4525,83.4617,13193.0
2021-03-01 12:10:00,90.69,90.69,90.61,90.62,34390.0,83.4709,83.4709,83.3973,83.4065,34390.0
2021-03-01 12:15:00,90.62,90.62,90.49,90.53,32277.0,83.4065,83.4065,83.2869,83.3237,32277.0
2021-03-01 12:20:00,90.53,90.62,90.52,90.6,21405.0,83.3237,83.4065,83.3145,83.3881,21405.0
2021-03-01 12:25:00,90.59,90.61,90.54,90.55,6260.0,83.3789,83.3973,83.3329,83.3421,6260.0
2021-03-01 12:30:00,90.55,90.64,90.55,90.64,10481.0,83.3421,83.4249,83.3421,83.4249,10481.0
2021-03-01 12:35:00,90.65,90.66,90.54,90.54,14382.0,83.4341,83.4433,83.3329,83.3329,14382.0
2021-03-01 12:40:00,90.55,90.55,90.47,90.48,7487.0,83.3421,83.3421,83.2684,83.2777,7487.0
2021-03-01 12:45:00,90.47,90.6,90.47,90.58,11784.0,83.2684,83.3881,83.2684,83.3697,11784.0
2021-03-01 12:50:00,90.57,90.57,90.45,90.47,69635.0,83.3605,83.3605,83.25,83.2684,69635.0
2021-03-01 12:55:00,90.46,90.46,90.24,90.25,30778.0,83.2592,83.2592,83.0568,83.066,30778.0
2021-03-01 13:00:00,90.27,90.3,90.18,90.2,30095.0,83.0844,83.112,83.0015,83.0199,30095.0
2021-03-01 13:05:00,90.21,90.23,90.17,90.17,8687.0,83.0291,83.0476,82.9923,82.9923,8687.0
2021-03-01 13:10:00,90.16,90.18,90.08,90.08,8977.0,82.9831,83.0015,82.9095,82.9095,8977.0
2021-03-01 13:15:00,90.08,90.08,90.04,90.04,26278.0,82.9095,82.9095,82.8727,82.8727,26278.0
2021-03-01 13:20:00,90.03,90.14,90.03,90.1,10606.0,82.8635,82.9647,82.8635,82.9279,10606.0
2021-03-01 13:25:00,90.1,90.18,90.09,90.16,48464.0,82.9279,83.0015,82.9187,82.9831,48464.0
2021-03-01 13:30:00,90.16,90.33,90.16,90.32,34624.0,82.9831,83.1396,82.9831,83.1304,34624.0
2021-03-01 13:35:00,90.32,90.37,90.3,90.34,16159.0,83.1304,83.1764,83.112,83.1488,16159.0
2021-03-01 13:40:00,90.35,90.43,90.35,90.43,28733.0,83.158,83.2316,83.158,83.2316,28733.0
2021-03-01 13:45:00,90.43,90.44,90.24,90.33,27658.0,83.2316,83.2408,83.0568,83.1396,27658.0
2021-03-01 13:50:00,90.33,90.33,90.28,90.3,10190.0,83.1396,83.1396,83.0936,83.112,10190.0
2021-03-01 13:55:00,90.31,90.37,90.29,90.37,9959.0,83.1212,83.1764,83.1028,83.1764,9959.0
2021-03-01 14:00:00,90.37,90.48,90.34,90.44,21360.0,83.1764,83.2777,83.1488,83.2408,21360.0
2021-03-01 14:05:00,90.44,90.52,90.41,90.42,41325.0,83.2408,83.3145,83.2132,83.2224,41325.0
2021-03-01 14:10:00,90.45,90.48,90.43,90.47,14223.0,83.25,83.2777,83.2316,83.2684,14223.0
2021-03-01 14:15:00,90.46,90.53,90.45,90.53,51105.0,83.2592,83.3237,83.25,83.3237,51105.0
2021-03-01 14:20:00,90.53,90.56,90.45,90.45,23056.0,83.3237,83.3513,83.25,83.25,23056.0
2021-03-01 14:25:00,90.44,90.47,90.42,90.45,33324.0,83.2408,83.2684,83.2224,83.25,33324.0
2021-03-01 14:30:00,90.48,90.51,90.44,90.46,6824.0,83.2777,83.3053,83.2408,83.2592,6824.0
2021-03-01 14:35:00,90.46,90.47,90.43,90.45,15428.0,83.2592,83.2684,83.2316,83.25,15428.0
2021-03-01 14:40:00,90.46,90.59,90.46,90.55,11135.0,83.2592,83.3789,83.2592,83.3421,11135.0
2021-03-01 14:45:00,90.55,90.55,90.45,90.47,15636.0,83.3421,83.3421,83.25,83.2684,15636.0
2021-03-01 14:50:00,90.47,90.56,90.47,90.53,9420.0,83.2684,83.3513,83.2684,83.3237,9420.0
2021-03-01 14:55:00,90.53,90.53,90.37,90.38,48315.0,83.3237,83.3237,83.1764,83.1856,48315.0
2021-03-01 15:00:00,90.39,90.48,90.38,90.48,12184.0,83.1948,83.2777,83.1856,83.2777,12184.0
2021-03-01 15:05:00,90.47,90.47,90.4,90.43,9754.0,83.2684,83.2684,83.204,83.2316,9754.0
2021-03-01 15:10:00,90.44,90.5,90.43,90.45,34087.0,83.2408,83.2961,83.2316,83.25,34087.0
2021-03-01 15:15:00,90.45,90.51,90.38,90.51,16570.0,83.25,83.3053,83.1856,83.3053,16570.0
2021-03-01 15:20:00,90.52,90.54,90.47,90.48,9331.0,83.3145,83.3329,83.2684,83.2777,9331.0
2021-03-01 15:25:00,90.45,90.46,90.41,90.43,13926.0,83.25,83.2592,83.2132,83.2316,13926.0
2021-03-01 15:30:00,90.43,90.46,90.38,90.46,30907.0,83.2316,83.2592,83.1856,83.2592,30907.0
2021-03-01 15:35:00,90.45,90.47,90.35,90.39,31552.0,83.25,83.2684,83.158,83.1948,31552.0
2021-03-01 15:40:00,90.38,90.44,90.38,90.4,28116.0,83.1856,83.2408,83.1856,83.204,28116.0
2021-03-01 15:45:00,90.36,90.45,90.35,90.37,36680.0,83.1672,83.25,83.158,83.1764,36680.0
2021-03-01 15:50:00,90.36,90.4,90.31,90.36,32558.0,83.1672,83.204,83.1212,83.1672,32558.0
2021-03-01 15:55:00,90.36,90.39,90.15,90.31,158205.0,83.1672,83.1948,82.9739,83.1212,158205.0
2021-03-02 09:30:00,89.45,89.59,89.33,89.33,112802.0,82.3296,82.4585,82.2192,82.2192,112802.0
2021-03-02 09:35:00,89.33,89.43,89.27,89.39,79344.0,82.2192,82.3112,82.164,82.2744,79344.0
2021-03-02 09:40:00,89.39,89.42,89.25,89.34,58871.0,82.2744,82.302,82.1456,82.2284,58871.0
2021-03-02 09:45:00,89.34,89.42,89.15,89.19,32188.0,82.2284,82.302,82.0535,82.0903,32188.0
2021-03-02 09:50:00,89.19,89.35,89.11,89.32,88580.0,82.0903,82.2376,82.0167,82.21,88580.0
2021-03-02 09:55:00,89.33,89.56,89.31,89.46,113636.0,82.2192,82.4309,82.2008,82.3388,113636.0
2021-03-02 10:00:00,89.44,89.5,89.39,89.46,26844.0,82.3204,82.3757,82.2744,82.3388,26844.0
2021-03-02 10:05:00,89.45,89.51,89.4,89.51,18116.0,82.3296,82.3849,82.2836,82.3849,18116.0
2021-03-02 10:10:00,89.51,89.52,89.24,89.3,44480.0,82.3849,82.3941,82.1364,82.1916,44480.0
2021-03-02 10:15:00,89.28,89.41,89.23,89.34,68283.0,82.1732,82.2928,82.1272,82.2284,68283.0
2021-03-02 10:20:00,89.31,89.38,89.28,89.28,25333.0,82.2008,82.2652,82.1732,82.1732,25333.0
2021-03-02 10:25:00,89.28,89.3,89.04,89.05,41181.0,82.1732,82.1916,81.9523,81.9615,41181.0
2021-03-02 10:30:00,89.05,89.11,89.0,89.03,48417.0,81.9615,82.0167,81.9155,81.9431,48417.0
2021-03-02 10:35:00,89.03,89.09,88.77,88.8,90717.0,81.9431,81.9983,81.7038,81.7314,90717.0
2021-03-02 10:40:00,88.79,88.83,88.67,88.77,53103.0,81.7222,81.759,81.6117,81.7038,53103.0
2021-03-02 10:45:00,88.77,88.92,88.68,88.91,37861.0,81.7038,81.8418,81.6209,81.8326,37861.0
2021-03-02 10:50:00,88.92,89.01,88.88,89.01,14435.0,81.8418,81.9247,81.805,81.9247,14435.0
2021-03-02 10:55:00,89.03,89.14,89.03,89.09,23582.0,81.9431,82.0443,81.9431,81.9983,23582.0
2021-03-02 11:00:00,89.08,89.14,88.94,89.04,63945.0,81.9891,82.0443,81.8602,81.9523,63945.0
2021-03-02 11:05:00,89.05,89.09,89.01,89.03,49180.0,81.9615,81.9983,81.9247,81.9431,49180.0
2021-03-02 11:10:00,89.04,89.05,88.92,88.93,35098.0,81.9523,81.9615,81.8418,81.851,35098.0
2021-03-02 11:15:00,88.93,88.95,88.8,88.89,30046.0,81.851,81.8694,81.7314,81.8142,30046.0
2021-03-02 11:20:00,88.9,88.91,88.76,88.8,39534.0,81.8234,81.8326,81.6946,81.7314,39534.0
2021-03-02 11:25:00,88.79,89.03,88.72,89.03,47894.0,81.7222,81.9431,81.6577,81.9431,47894.0
2021-03-02 11:30:00,89.02,89.03,88.8,88.86,15635.0,81.9339,81.9431,81.7314,81.7866,15635.0
2021-03-02 11:35:00,88.86,88.93,88.83,88.92,20953.0,81.7866,81.851,81.759,81.8418,20953.0
2021-03-02 11:40:00,88.89,88.89,88.77,88.88,36858.0,81.8142,81.8142,81.7038,81.805,36858.0
2021-03-02 11:45:00,88.88,89.02,88.8,89.01,19832.0,81.805,81.9339,81.7314,81.9247,19832.0
2021-03-02 11:50:00,89.01,89.08,88.96,89.08,26095.0,81.9247,81.9891,81.8786,81.9891,26095.0
2021-03-02 11:55:00,89.08,89.12,89.04,89.06,18677.0,81.9891,82.0259,81.9523,81.9707,18677.0
2021-03-02 12:00:00,89.07,89.21,89.03,89.16,44120.0,81.9799,82.1087,81.9431,82.0627,44120.0
2021-03-02 12:05:00,89.16,89.29,89.15,89.26,31806.0,82.0627,82.1824,82.0535,82.1548,31806.0
2021-03-02 12:10:00,89.27,89.3,89.22,89.23,24034.0,82.164,82.1916,82.1179,82.1272,24034.0
2021-03-02 12:15:00,89.24,89.35,89.22,89.33,27563.0,82.1364,82.2376,82.1179,82.2192,27563.0
2021-03-02 12:20:00,89.33,89.34,89.27,89.28,10074.0,82.2192,82.2284,82.164,82.1732,10074.0
2021-03-02 12:25:00,89.27,89.31,89.26,89.29,8397.0,82.164,82.2008,82.1548,82.1824,8397.0
2021-03-02 12:30:00,89.29,89.33,89.28,89.33,13604.0,82.1824,82.2192,82.1732,82.2192,13604.0
2021-03-02 12:35:00,89.34,89.45,89.33,89.44,20949.0,82.2284,82.3296,82.2192,82.3204,20949.0
2021-03-02 12:40:00,89.44,89.46,89.42,89.45,66963.0,82.3204,82.3388,82.302,82.3296,66963.0
2021-03-02 12:45:00,89.44,89.48,89.39,89.44,9526.0,82.3204,82.3573,82.2744,82.3204,9526.0
2021-03-02 12:50:00,89.44,89.47,89.42,89.47,10685.0,82.3204,82.348,82.302,82.348,10685.0
2021-03-02 12:55:00,89.5,89.51,89.39,89.41,8642.0,82.3757,82.3849,82.2744,82.2928,8642.0
2021-03-02 13:00:00,89.42,89.53,89.42,89.51,18247.0,82.302,82.4033,82.302,82.3849,18247.0
2021-03-02 13:05:00,89.51,89.54,89.48,89.51,17678.0,82.3849,82.4125,82.3573,82.3849,17678.0
2021-03-02 13:10:00,89.51,89.61,89.51,89.61,15732.0,82.3849,82.4769,82.3849,82.4769,15732.0
2021-03-02 13:15:00,89.61,89.61,89.56,89.56,15287.0,82.4769,82.4769,82.4309,82.4309,15287.0
2021-03-02 13:20:00,89.55,89.58,89.52,89.58,7888.0,82.4217,82.4493,82.3941,82.4493,7888.0
2021-03-02 13:25:00,89.59,89.63,89.55,89.63,16135.0,82.4585,82.4953,82.4217,82.4953,16135.0
2021-03-02 13:30:00,89.63,89.69,89.63,89.67,15063.0,82.4953,82.5505,82.4953,82.5321,15063.0
2021-03-02 13:35:00,89.68,89.73,89.67,89.72,11898.0,82.5413,82.5874,82.5321,82.5781,11898.0
2021-03-02 13:40:00,89.72,89.74,89.66,89.66,35208.0,82.5781,82.5966,82.5229,82.5229,35208.0
2021-03-02 13:45:00,89.66,89.71,89.66,89.7,9671.0,82.5229,82.5689,82.5229,82.5597,9671.0
2021-03-02 13:50:00,89.71,89.73,89.67,89.67,16120.0,82.5689,82.5874,82.5321,82.5321,16120.0
2021-03-02 13:55:00,89.68,89.73,89.61,89.64,26155.0,82.5413,82.5874,82.4769,82.5045,26155.0
2021-03-02 14:00:00,89.66,89.71,89.61,89.63,18439.0,82.5229,82.5689,82.4769,82.4953,18439.0
2021-03-02 14:05:00,89.63,89.64,89.54,89.56,10320.0,82.4953,82.5045,82.4125,82.4309,10320.0
2021-03-02 14:10:00,89.56,89.56,89.48,89.5,10029.0,82.4309,82.4309,82.3573,82.3757,10029.0
2021-03-02 14:15:00,89.49,89.51,89.44,89.5,10236.0,82.3665,82.3849,82.3204,82.3757,10236.0
2021-03-02 14:20:00,89.49,89.59,89.48,89.58,18012.0,82.3665,82.4585,82.3573,82.4493,18012.0
2021-03-02 14:25:00,89.56,89.58,89.49,89.54,183469.0,82.4309,82.4493,82.3665,82.4125,183469.0
2021-03-02 14:30:00,89.55,89.58,89.49,89.58,12101.0,82.4217,82.4493,82.3665,82.4493,12101.0
2021-03-02 14:35:00,89.59,89.59,89.51,89.58,9090.0,82.4585,82.4585,82.3849,82.4493,9090.0
2021-03-02 14:40:00,89.57,89.64,89.57,89.62,36010.0,82.4401,82.5045,82.4401,82.4861,36010.0
2021-03-02 14:45:00,89.62,89.67,89.61,89.63,23101.0,82.4861,82.5321,82.4769,82.4953,23101.0
2021-03-02 14:50:00,89.65,89.7,89.63,89.67,8657.0,82.5137,82.5597,82.4953,82.5321,8657.0
2021-03-02 14:55:00,89.67,89.72,89.64,89.66,17862.0,82.5321,82.5781,82.5045,82.5229,17862.0
2021-03-02 15:00:00,89.66,89.71,89.66,89.69,15897.0,82.5229,82.5689,82.5229,82.5505,15897.0
2021-03-02 15:05:00,89.68,89.73,89.68,89.72,20887.0,82.5413,82.5874,82.5413,82.5781,20887.0
2021-03-02 15:10:00,89.73,89.79,89.68,89.7,24716.0,82.5874,82.6426,82.5413,82.5597,24716.0
2021-03-02 15:15:00,89.69,89.71,89.52,89.54,19913.0,82.5505,82.5689,82.3941,82.4125,19913.0
2021-03-02 15:20:00,89.52,89.58,89.5,89.58,28529.0,82.3941,82.4493,82.3757,82.4493,28529.0
2021-03-02 15:25:00,89.58,89.62,89.53,89.53,25213.0,82.4493,82.4861,82.4033,82.4033,25213.0
2021-03-02 15:30:00,89.53,89.59,89.46,89.53,31473.0,82.4033,82.4585,82.3388,82.4033,31473.0
2021-03-02 15:35:00,89.52,89.53,89.47,89.52,40194.0,82.3941,82.4033,82.348,82.3941,40194.0
2021-03-02 15:40:00,89.52,89.54,89.43,89.48,36392.0,82.3941,82.4125,82.3112,82.3573,36392.0
2021-03-02 15:45:00,89.48,89.58,89.48,89.53,43172.0,82.3573,82.4493,82.3573,82.4033,43172.0
2021-03-02 15:50:00,89.54,89.55,89.45,89.45,68770.0,82.4125,82.4217,82.3296,82.3296,68770.0
2021-03-02 15:55:00,89.45,89.47,89.39,89.39,144346.0,82.3296,82.348,82.2744,82.2744,144346.0
2021-03-03 09:30:00,89.89,90.15,89.86,90.09,77088.0,82.7346,82.9739,82.707,82.9187,77088.0
2021-03-03 09:35:00,90.09,90.12,89.82,89.92,73182.0,82.9187,82.9463,82.6702,82.7622,73182.0
2021-03-03 09:40:00,89.92,89.98,89.8,89.86,71918.0,82.7622,82.8175,82.6518,82.707,71918.0
2021-03-03 09:45:00,89.85,90.02,89.76,89.97,83150.0,82.6978,82.8543,82.615,82.8082,83150.0
2021-03-03 09:50:00,89.97,90.09,89.96,89.98,39439.0,82.8082,82.9187,82.799,82.8175,39439.0
2021-03-03 09:55:00,89.98,90.02,89.72,89.77,45740.0,82.8175,82.8543,82.5781,82.6242,45740.0
2021-03-03 10:00:00,89.76,89.83,89.7,89.79,30794.0,82.615,82.6794,82.5597,82.6426,30794.0
2021-03-03 10:05:00,89.79,89.96,89.68,89.92,55550.0,82.6426,82.799,82.5413,82.7622,55550.0
2021-03-03 10:10:00,89.92,89.95,89.63,89.67,73353.0,82.7622,82.7898,82.4953,82.5321,73353.0
2021-03-03 10:15:00,89.66,89.68,89.54,89.62,63146.0,82.5229,82.5413,82.4125,82.4861,63146.0
2021-03-03 10:20:00,89.62,89.78,89.58,89.77,38924.0,82.4861,82.6334,82.4493,82.6242,38924.0
2021-03-03 10:25:00,89.75,89.89,89.67,89.7,51538.0,82.6058,82.7346,82.5321,82.5597,51538.0
2021-03-03 10:30:00,89.69,89.81,89.56,89.74,53385.0,82.5505,82.661,82.4309,82.5966,53385.0
2021-03-03 10:35:00,89.74,89.83,89.73,89.81,12817.0,82.5966,82.6794,82.5874,82.661,12817.0
2021-03-03 10:40:00,89.8,89.84,89.72,89.76,41297.0,82.6518,82.6886,82.5781,82.615,41297.0
2021-03-03 10:45:00,89.75,89.99,89.72,89.96,40258.0,82.6058,82.8267,82.5781,82.799,40258.0
2021-03-03 10:50:00,89.95,90.0,89.87,89.93,28746.0,82.7898,82.8359,82.7162,82.7714,28746.0
2021-03-03 10:55:00,89.91,90.1,89.86,90.05,37733.0,82.753,82.9279,82.707,82.8819,37733.0
2021-03-03 11:00:00,90.05,90.16,90.03,90.1,42327.0,82.8819,82.9831,82.8635,82.9279,42327.0
2021-03-03 11:05:00,90.12,90.22,90.1,90.14,19178.0,82.9463,83.0383,82.9279,82.9647,19178.0
2021-03-03 11:10:00,90.14,90.19,90.07,90.1,30671.0,82.9647,83.0107,82.9003,82.9279,30671.0
2021-03-03 11:15:00,90.09,90.17,90.0,90.17,31263.0,82.9187,82.9923,82.8359,82.9923,31263.0
2021-03-03 11:20:00,90.17,90.19,90.14,90.18,33116.0,82.9923,83.0107,82.9647,83.0015,33116.0
2021-03-03 11:25:00,90.18,90.2,90.14,90.16,26957.0,83.0015,83.0199,82.9647,82.9831,26957.0
2021-03-03 11:30:00,90.15,90.18,90.1,90.13,53715.0,82.9739,83.0015,82.9279,82.9555,53715.0
2021-03-03 11:35:00,90.12,90.17,90.05,90.05,30006.0,82.9463,82.9923,82.8819,82.8819,30006.0
2021-03-03 11:40:00,90.05,90.07,89.98,89.99,19599.0,82.8819,82.9003,82.8175,82.8267,19599.0
2021-03-03 11:45:00,89.99,90.0,89.93,89.96,23441.0,82.8267,82.8359,82.7714,82.799,23441.0
2021-03-03 11:50:00,89.95,90.05,89.92,89.99,6800.0,82.7898,82.8819,82.7622,82.8267,6800.0
2021-03-03 11:55:00,90.0,90.02,89.9,89.91,14609.0,82.8359,82.8543,82.7438,82.753,14609.0
2021-03-03 12:00:00,89.9,89.94,89.87,89.9,22266.0,82.7438,82.7806,82.7162,82.7438,22266.0
2021-03-03 12:05:00,89.89,89.92,89.87,89.88,5004.0,82.7346,82.7622,82.7162,82.7254,5004.0
2021-03-03 12:10:00,89.88,90.01,89.86,90.01,8355.0,82.7254,82.8451,82.707,82.8451,8355.0
2021-03-03 12:15:00,90.01,90.01,89.92,89.98,6100.0,82.8451,82.8451,82.7622,82.8175,6100.0
2021-03-03 12:20:00,89.98,90.0,89.93,89.98,17470.0,82.8175,82.8359,82.7714,82.8175,17470.0
2021-03-03 12:25:00,89.97,89.98,89.86,89.92,11271.0,82.8082,82.8175,82.707,82.7622,11271.0
2021-03-03 12:30:00,89.89,89.94,89.83,89.83,14729.0,82.7346,82.7806,82.6794,82.6794,14729.0
2021-03-03 12:35:00,89.83,89.88,89.8,89.8,24206.0,82.6794,82.7254,82.6518,82.6518,24206.0
2021-03-03 12:40:00,89.8,89.83,89.74,89.74,42876.0,82.6518,82.6794,82.5966,82.5966,42876.0
2021-03-03 12:45:00,89.74,89.9,89.73,89.9,6037.0,82.5966,82.7438,82.5874,82.7438,6037.0
2021-03-03 12:50:00,89.89,89.92,89.79,89.79,6287.0,82.7346,82.7622,82.6426,82.6426,6287.0
2021-03-03 12:55:00,89.79,89.79,89.7,89.72,8877.0,82.6426,82.6426,82.5597,82.5781,8877.0
2021-03-03 13:00:00,89.7,89.73,89.66,89.7,6135.0,82.5597,82.5874,82.5229,82.5597,6135.0
2021-03-03 13:05:00,89.69,89.9,89.69,89.83,365526.0,82.5505,82.7438,82.5505,82.6794,365526.0
2021-03-03 13:10:00,89.83,89.87,89.75,89.8,20803.0,82.6794,82.7162,82.6058,82.6518,20803.0
2021-03-03 13:15:00,89.8,90.02,89.79,89.99,28106.0,82.6518,82.8543,82.6426,82.8267,28106.0
2021-03-03 13:20:00,89.99,90.0,89.92,89.93,12401.0,82.8267,82.8359,82.7622,82.7714,12401.0
2021-03-03 13:25:00,89.94,89.97,89.89,89.9,11808.0,82.7806,82.8082,82.7346,82.7438,11808.0
2021-03-03 13:30:00,89.89,89.89,89.78,89.82,18656.0,82.7346,82.7346,82.6334,82.6702,18656.0
2021-03-03 13:35:00,89.83,89.93,89.82,89.88,9015.0,82.6794,82.7714,82.6702,82.7254,9015.0
2021-03-03 13:40:00,89.89,89.89,89.74,89.75,12827.0,82.7346,82.7346,82.5966,82.6058,12827.0
2021-03-03 13:45:00,89.77,89.77,89.63,89.65,6852.0,82.6242,82.6242,82.4953,82.5137,6852.0
2021-03-03 13:50:00,89.64,89.71,89.57,89.58,8211.0,82.5045,82.5689,82.4401,82.4493,8211.0
2021-03-03 13:55:00,89.58,89.63,89.54,89.63,15365.0,82.4493,82.4953,82.4125,82.4953,15365.0
2021-03-03 14:00:00,89.64,89.67,89.42,89.47,31005.0,82.5045,82.5321,82.302,82.348,31005.0
2021-03-03 14:05:00,89.48,89.5,89.37,89.4,26435.0,82.3573,82.3757,82.256,82.2836,26435.0
2021-03-03 14:10:00,89.4,89.47,89.36,89.47,25620.0,82.2836,82.348,82.2468,82.348,25620.0
2021-03-03 14:15:00,89.46,89.46,89.34,89.36,11162.0,82.3388,82.3388,82.2284,82.2468,11162.0
2021-03-03 14:20:00,89.4,89.41,89.29,89.36,11120.0,82.2836,82.2928,82.1824,82.2468,11120.0
2021-03-03 14:25:00,89.35,89.36,89.24,89.28,10588.0,82.2376,82.2468,82.1364,82.1732,10588.0
2021-03-03 14:30:00,89.28,89.31,89.13,89.14,42434.0,82.1732,82.2008,82.0351,82.0443,42434.0
2021-03-03 14:35:00,89.12,89.4,89.12,89.36,29687.0,82.0259,82.2836,82.0259,82.2468,29687.0
2021-03-03 14:40:00,89.38,89.46,89.35,89.35,32280.0,82.2652,82.3388,82.2376,82.2376,32280.0
2021-03-03 14:45:00,89.35,89.37,89.25,89.31,11379.0,82.2376,82.256,82.1456,82.2008,11379.0
2021-03-03 14:50:00,89.36,89.52,89.29,89.49,51533.0,82.2468,82.3941,82.1824,82.3665,51533.0
2021-03-03 14:55:00,89.49,89.55,89.43,89.5,24386.0,82.3665,82.4217,82.3112,82.3757,24386.0
2021-03-03 15:00:00,89.47,89.53,89.39,89.49,16112.0,82.348,82.4033,82.2744,82.3665,16112.0
2021-03-03 15:05:00,89.49,89.6,89.45,89.59,30194.0,82.3665,82.4677,82.3296,82.4585,30194.0
2021-03-03 15:10:00,89.58,89.66,89.54,89.58,28652.0,82.4493,82.5229,82.4125,82.4493,28652.0
2021-03-03 15:15:00,89.56,89.56,89.44,89.44,6200.0,82.4309,82.4309,82.3204,82.3204,6200.0
2021-03-03 15:20:00,89.45,89.45,89.32,89.32,8518.0,82.3296,82.3296,82.21,82.21,8518.0
2021-03-03 15:25:00,89.33,89.38,89.24,89.35,19273.0,82.2192,82.2652,82.1364,82.2376,19273.0
2021-03-03 15:30:00,89.36,89.37,89.3,89.35,40198.0,82.2468,82.256,82.1916,82.2376,40198.0
2021-03-03 15:35:00,89.32,89.35,89.19,89.21,333164.0,82.21,82.2376,82.0903,82.1087,333164.0
2021-03-03 15:40:00,89.21,89.27,89.19,89.21,23767.0,82.1087,82.164,82.0903,82.1087,23767.0
2021-03-03 15:45:00,89.2,89.3,89.18,89.27,64071.0,82.0995,82.1916,82.0811,82.164,64071.0
2021-03-03 15:50:00,89.27,89.27,89.12,89.14,61956.0,82.164,82.164,82.0259,82.0443,61956.0
2021-03-03 15:55:00,89.14,89.18,89.05,89.18,163753.0,82.0443,82.0811,81.9615,82.0811,163753.0
2021-03-04 09:30:00,89.38,89.86,89.33,89.86,127306.0,82.2652,82.707,82.2192,82.707,127306.0
2021-03-04 09:35:00,89.85,89.95,89.83,89.89,136789.0,82.6978,82.7898,82.6794,82.7346,136789.0
2021-03-04 09:40:00,89.9,89.92,89.71,89.77,79308.0,82.7438,82.7622,82.5689,82.6242,79308.0
2021-03-04 09:45:00,89.78,89.79,89.37,89.37,71799.0,82.6334,82.6426,82.256,82.256,71799.0
2021-03-04 09:50:00,89.36,89.49,89.29,89.44,107962.0,82.2468,82.3665,82.1824,82.3204,107962.0
2021-03-04 09:55:00,89.44,89.49,89.27,89.38,79699.0,82.3204,82.3665,82.164,82.2652,79699.0
2021-03-04 10:00:00,89.38,89.43,89.18,89.21,122247.0,82.2652,82.3112,82.0811,82.1087,122247.0
2021-03-04 10:05:00,89.21,89.25,89.06,89.14,129577.0,82.1087,82.1456,81.9707,82.0443,129577.0
2021-03-04 10:10:00,89.12,89.21,89.01,89.2,94933.0,82.0259,82.1087,81.9247,82.0995,94933.0
2021-03-04 10:15:00,89.2,89.27,89.01,89.01,108310.0,82.0995,82.164,81.9247,81.9247,108310.0
2021-03-04 10:20:00,88.99,89.25,88.94,89.22,93210.0,81.9063,82.1456,81.8602,82.1179,93210.0
2021-03-04 10:25:00,89.21,89.34,89.12,89.27,55277.0,82.1087,82.2284,82.0259,82.164,55277.0
2021-03-04 10:30:00,89.27,89.37,89.24,89.34,53532.0,82.164,82.256,82.1364,82.2284,53532.0
2021-03-04 10:35:00,89.34,89.55,89.31,89.55,64537.0,82.2284,82.4217,82.2008,82.4217,64537.0
2021-03-04 10:40:00,89.55,89.59,89.47,89.56,46046.0,82.4217,82.4585,82.348,82.4309,46046.0
2021-03-04 10:45:00,89.56,89.69,89.55,89.61,52476.0,82.4309,82.5505,82.4217,82.4769,52476.0
2021-03-04 10:50:00,89.61,89.69,89.38,89.44,79369.0,82.4769,82.5505,82.2652,82.3204,79369.0
2021-03-04 10:55:00,89.44,89.64,89.41,89.53,73763.0,82.3204,82.5045,82.2928,82.4033,73763.0
2021-03-04 11:00:00,89.54,89.73,89.53,89.71,35613.0,82.4125,82.5874,82.4033,82.5689,35613.0
2021-03-04 11:05:00,89.7,89.71,89.52,89.59,57945.0,82.5597,82.5689,82.3941,82.4585,57945.0
2021-03-04 11:10:00,89.6,89.64,89.41,89.43,22036.0,82.4677,82.5045,82.2928,82.3112,22036.0
2021-03-04 11:15:00,89.4,89.54,89.35,89.49,31528.0,82.2836,82.4125,82.2376,82.3665,31528.0
2021-03-04 11:20:00,89.48,89.6,89.46,89.56,20864.0,82.3573,82.4677,82.3388,82.4309,20864.0
2021-03-04 11:25:00,89.54,89.57,89.42,89.54,30133.0,82.4125,82.4401,82.302,82.4125,30133.0
2021-03-04 11:30:00,89.54,89.69,89.53,89.53,48059.0,82.4125,82.5505,82.4033,82.4033,48059.0
2021-03-04 11:35:00,89.53,89.69,89.53,89.69,20817.0,82.4033,82.5505,82.4033,82.5505,20817.0
2021-03-04 11:40:00,89.69,89.81,89.69,89.75,22283.0,82.5505,82.661,82.5505,82.6058,22283.0
2021-03-04 11:45:00,89.74,89.83,89.71,89.76,9760.0,82.5966,82.6794,82.5689,82.615,9760.0
2021-03-04 11:50:00,89.77,89.77,89.68,89.7,12842.0,82.6242,82.6242,82.5413,82.5597,12842.0
2021-03-04 11:55:00,89.67,89.67,89.57,89.58,7193.0,82.5321,82.5321,82.4401,82.4493,7193.0
2021-03-04 12:00:00,89.59,89.78,89.59,89.78,12099.0,82.4585,82.6334,82.4585,82.6334,12099.0
2021-03-04 12:05:00,89.76,89.79,89.66,89.77,9207.0,82.615,82.6426,82.5229,82.6242,9207.0
2021-03-04 12:10:00,89.76,89.76,89.27,89.34,54353.0,82.615,82.615,82.164,82.2284,54353.0
2021-03-04 12:15:00,89.33,89.63,89.31,89.47,40892.0,82.2192,82.4953,82.2008,82.348,40892.0
2021-03-04 12:20:00,89.48,89.54,88.88,88.91,83252.0,82.3573,82.4125,81.805,81.8326,83252.0
2021-03-04 12:25:00,88.91,88.96,88.53,88.78,126838.0,81.8326,81.8786,81.4829,81.713,126838.0
2021-03-04 12:30:00,88.77,88.78,88.41,88.46,39154.0,81.7038,81.713,81.3724,81.4184,39154.0
2021-03-04 12:35:00,88.48,88.58,88.27,88.58,72532.0,81.4369,81.5289,81.2436,81.5289,72532.0
2021-03-04 12:40:00,88.58,88.74,88.53,88.54,37309.0,81.5289,81.6762,81.4829,81.4921,37309.0
2021-03-04 12:45:00,88.53,88.53,88.29,88.32,26431.0,81.4829,81.4829,81.262,81.2896,26431.0
2021-03-04 12:50:00,88.37,88.43,88.14,88.15,26788.0,81.3356,81.3908,81.1239,81.1331,26788.0
2021-03-04 12:55:00,88.14,88.14,87.91,88.03,32145.0,81.1239,81.1239,80.9122,81.0227,32145.0
2021-03-04 13:00:00,87.99,88.28,87.92,88.23,49821.0,80.9859,81.2528,80.9214,81.2068,49821.0
2021-03-04 13:05:00,88.2,88.2,87.85,88.01,42230.0,81.1791,81.1791,80.857,81.0043,42230.0
2021-03-04 13:10:00,88.0,88.0,87.76,87.77,28643.0,80.9951,80.9951,80.7742,80.7834,28643.0
2021-03-04 13:15:00,87.76,87.96,87.72,87.95,33972.0,80.7742,80.9582,80.7374,80.949,33972.0
2021-03-04 13:20:00,87.91,87.91,87.65,87.8,23710.0,80.9122,80.9122,80.6729,80.811,23710.0
2021-03-04 13:25:00,87.77,88.02,87.64,88.02,30101.0,80.7834,81.0135,80.6637,81.0135,30101.0
2021-03-04 13:30:00,88.01,88.01,87.66,87.7,18178.0,81.0043,81.0043,80.6821,80.7189,18178.0
2021-03-04 13:35:00,87.73,87.93,87.71,87.83,31759.0,80.7466,80.9306,80.7281,80.8386,31759.0
2021-03-04 13:40:00,87.82,87.85,87.64,87.73,20339.0,80.8294,80.857,80.6637,80.7466,20339.0
2021-03-04 13:45:00,87.73,87.74,87.38,87.39,22711.0,80.7466,80.7558,80.4244,80.4336,22711.0
2021-03-04 13:50:00,87.39,87.4,86.98,87.08,35432.0,80.4336,80.4428,80.0563,80.1483,35432.0
2021-03-04 13:55:00,87.1,87.23,87.0,87.03,19517.0,80.1667,80.2864,80.0747,80.1023,19517.0
2021-03-04 14:00:00,87.03,87.23,87.03,87.13,14550.0,80.1023,80.2864,80.1023,80.1943,14550.0
2021-03-04 14:05:00,87.15,87.6,87.1,87.53,67113.0,80.2127,80.6269,80.1667,80.5625,67113.0
2021-03-04 14:10:00,87.47,87.55,87.39,87.43,9195.0,80.5073,80.5809,80.4336,80.4704,9195.0
2021-03-04 14:15:00,87.41,87.41,87.28,87.39,10400.0,80.452,80.452,80.3324,80.4336,10400.0
2021-03-04 14:20:00,87.41,87.58,87.41,87.57,40091.0,80.452,80.6085,80.452,80.5993,40091.0
2021-03-04 14:25:00,87.58,87.73,87.58,87.61,55537.0,80.6085,80.7466,80.6085,80.6361,55537.0
2021-03-04 14:30:00,87.62,87.64,87.43,87.47,61699.0,80.6453,80.6637,80.4704,80.5073,61699.0
2021-03-04 14:35:00,87.46,87.63,87.35,87.63,97493.0,80.498,80.6545,80.3968,80.6545,97493.0
2021-03-04 14:40:00,87.63,87.76,87.56,87.76,27335.0,80.6545,80.7742,80.5901,80.7742,27335.0
2021-03-04 14:45:00,87.77,88.04,87.64,87.93,15308.0,80.7834,81.0319,80.6637,80.9306,15308.0
2021-03-04 14:50:00,87.93,87.95,87.78,87.94,17133.0,80.9306,80.949,80.7926,80.9398,17133.0
2021-03-04 14:55:00,87.97,87.97,87.83,87.88,12779.0,80.9675,80.9675,80.8386,80.8846,12779.0
2021-03-04 15:00:00,87.87,87.95,87.69,87.7,27243.0,80.8754,80.949,80.7097,80.7189,27243.0
2021-03-04 15:05:00,87.69,87.8,87.62,87.62,16337.0,80.7097,80.811,80.6453,80.6453,16337.0
2021-03-04 15:10:00,87.59,87.67,87.52,87.6,35614.0,80.6177,80.6913,80.5533,80.6269,35614.0
2021-03-04 15:15:00,87.56,87.66,87.49,87.55,28943.0,80.5901,80.6821,80.5257,80.5809,28943.0
2021-03-04 15:20:00,87.55,87.55,87.37,87.44,22804.0,80.5809,80.5809,80.4152,80.4796,22804.0
2021-03-04 15:25:00,87.43,87.74,87.42,87.68,20002.0,80.4704,80.7558,80.4612,80.7005,20002.0
2021-03-04 15:30:00,87.69,87.8,87.62,87.7,28805.0,80.7097,80.811,80.6453,80.7189,28805.0
2021-03-04 15:35:00,87.7,87.76,87.55,87.56,42687.0,80.7189,80.7742,80.5809,80.5901,42687.0
2021-03-04 15:40:00,87.58,87.7,87.53,87.62,43980.0,80.6085,80.7189,80.5625,80.6453,43980.0
2021-03-04 15:45:00,87.63,87.69,87.53,87.62,46634.0,80.6545,80.7097,80.5625,80.6453,46634.0
2021-03-04 15:50:00,87.63,87.74,87.52,87.52,58870.0,80.6545,80.7558,80.5533,80.5533,58870.0
2021-03-04 15:55:00,87.51,87.61,87.47,87.55,165140.0,80.5441,80.6361,80.5073,80.5809,165140.0
2021-03-05 09:30:00,89.02,89.04,88.74,88.74,109660.0,81.9339,81.9523,81.6762,81.6762,109660.0
2021-03-05 09:35:00,88.74,88.8,88.5,88.54,113685.0,81.6762,81.7314,81.4553,81.4921,113685.0
2021-03-05 09:40:00,88.55,88.78,88.53,88.75,88541.0,81.5013,81.713,81.4829,81.6854,88541.0
2021-03-05 09:45:00,88.75,88.92,88.58,88.58,54210.0,81.6854,81.8418,81.5289,81.5289,54210.0
2021-03-05 09:50:00,88.57,88.62,88.37,88.38,66080.0,81.5197,81.5657,81.3356,81.3448,66080.0
2021-03-05 09:55:00,88.39,88.54,88.24,88.54,98430.0,81.354,81.4921,81.216,81.4921,98430.0
2021-03-05 10:00:00,88.54,88.64,88.45,88.55,45035.0,81.4921,81.5841,81.4092,81.5013,45035.0
2021-03-05 10:05:00,88.56,88.91,88.51,88.73,53892.0,81.5105,81.8326,81.4645,81.667,53892.0
2021-03-05 10:10:00,88.71,88.78,88.35,88.37,35226.0,81.6485,81.713,81.3172,81.3356,35226.0
2021-03-05 10:15:00,88.4,88.55,88.3,88.46,73557.0,81.3632,81.5013,81.2712,81.4184,73557.0
2021-03-05 10:20:00,88.44,88.5,88.2,88.25,98913.0,81.4,81.4553,81.1791,81.2252,98913.0
2021-03-05 10:25:00,88.26,88.52,88.22,88.22,101805.0,81.2344,81.4737,81.1976,81.1976,101805.0
2021-03-05 10:30:00,88.21,88.3,88.0,88.07,76005.0,81.1883,81.2712,80.9951,81.0595,76005.0
2021-03-05 10:35:00,88.08,88.32,88.01,88.03,32517.0,81.0687,81.2896,81.0043,81.0227,32517.0
2021-03-05 10:40:00,88.03,88.21,87.98,88.03,43863.0,81.0227,81.1883,80.9767,81.0227,43863.0
2021-03-05 10:45:00,88.03,88.13,87.9,88.08,76296.0,81.0227,81.1147,80.903,81.0687,76296.0
2021-03-05 10:50:00,88.08,88.27,88.04,88.18,44641.0,81.0687,81.2436,81.0319,81.1607,44641.0
2021-03-05 10:55:00,88.16,88.16,87.83,87.89,101160.0,81.1423,81.1423,80.8386,80.8938,101160.0
2021-03-05 11:00:00,87.9,87.94,87.69,87.76,139466.0,80.903,80.9398,80.7097,80.7742,139466.0
2021-03-05 11:05:00,87.75,87.83,87.59,87.66,36483.0,80.765,80.8386,80.6177,80.6821,36483.0
2021-03-05 11:10:00,87.67,87.83,87.6,87.64,111811.0,80.6913,80.8386,80.6269,80.6637,111811.0
2021-03-05 11:15:00,87.63,87.72,87.56,87.67,43413.0,80.6545,80.7374,80.5901,80.6913,43413.0
2021-03-05 11:20:00,87.67,87.77,87.59,87.59,70709.0,80.6913,80.7834,80.6177,80.6177,70709.0
2021-03-05 11:25:00,87.56,87.61,87.36,87.41,58628.0,80.5901,80.6361,80.406,80.452,58628.0
2021-03-05 11:30:00,87.47,87.7,87.47,87.59,65998.0,80.5073,80.7189,80.5073,80.6177,65998.0
2021-03-05 11:35:00,87.58,88.02,87.58,87.92,62768.0,80.6085,81.0135,80.6085,80.9214,62768.0
2021-03-05 11:40:00,87.92,87.97,87.66,87.96,40716.0,80.9214,80.9675,80.6821,80.9582,40716.0
2021-03-05 11:45:00,88.0,88.0,87.78,87.83,35196.0,80.9951,80.9951,80.7926,80.8386,35196.0
2021-03-05 11:50:00,87.82,87.88,87.73,87.75,27606.0,80.8294,80.8846,80.7466,80.765,27606.0
2021-03-05 11:55:00,87.76,88.05,87.72,88.01,41609.0,80.7742,81.0411,80.7374,81.0043,41609.0
2021-03-05 12:00:00,88.03,88.15,87.95,88.11,17124.0,81.0227,81.1331,80.949,81.0963,17124.0
2021-03-05 12:05:00,88.09,88.12,87.88,87.91,27796.0,81.0779,81.1055,80.8846,80.9122,27796.0
2021-03-05 12:10:00,87.91,88.03,87.87,87.93,17944.0,80.9122,81.0227,80.8754,80.9306,17944.0
2021-03-05 12:15:00,87.93,88.1,87.9,88.05,49058.0,80.9306,81.0871,80.903,81.0411,49058.0
2021-03-05 12:20:00,88.05,88.24,87.99,88.23,39883.0,81.0411,81.216,80.9859,81.2068,39883.0
2021-03-05 12:25:00,88.22,88.29,88.16,88.23,32658.0,81.1976,81.262,81.1423,81.2068,32658.0
2021-03-05 12:30:00,88.2,88.27,88.2,88.23,41550.0,81.1791,81.2436,81.1791,81.2068,41550.0
2021-03-05 12:35:00,88.18,88.26,88.1,88.26,51819.0,81.1607,81.2344,81.0871,81.2344,51819.0
2021-03-05 12:40:00,88.26,88.32,88.19,88.31,37637.0,81.2344,81.2896,81.1699,81.2804,37637.0
2021-03-05 12:45:00,88.31,88.39,88.27,88.32,89569.0,81.2804,81.354,81.2436,81.2896,89569.0
2021-03-05 12:50:00,88.31,88.34,88.15,88.22,35239.0,81.2804,81.308,81.1331,81.1976,35239.0
2021-03-05 12:55:00,88.21,88.39,88.2,88.38,18171.0,81.1883,81.354,81.1791,81.3448,18171.0
2021-03-05 13:00:00,88.38,88.52,88.23,88.27,37251.0,81.3448,81.4737,81.2068,81.2436,37251.0
2021-03-05 13:05:00,88.28,88.48,88.25,88.45,25992.0,81.2528,81.4369,81.2252,81.4092,25992.0
2021-03-05 13:10:00,88.44,88.44,88.34,88.36,17719.0,81.4,81.4,81.308,81.3264,17719.0
2021-03-05 13:15:00,88.38,88.74,88.33,88.72,45016.0,81.3448,81.6762,81.2988,81.6577,45016.0
2021-03-05 13:20:00,88.72,88.72,88.58,88.66,45813.0,81.6577,81.6577,81.5289,81.6025,45813.0
2021-03-05 13:25:00,88.65,88.74,88.6,88.69,16229.0,81.5933,81.6762,81.5473,81.6301,16229.0
2021-03-05 13:30:00,88.73,88.76,88.58,88.75,24373.0,81.667,81.6946,81.5289,81.6854,24373.0
2021-03-05 13:35:00,88.75,88.87,88.7,88.83,14219.0,81.6854,81.7958,81.6393,81.759,14219.0
2021-03-05 13:40:00,88.84,88.95,88.76,88.77,25307.0,81.7682,81.8694,81.6946,81.7038,25307.0
2021-03-05 13:45:00,88.78,88.81,88.7,88.72,68203.0,81.713,81.7406,81.6393,81.6577,68203.0
2021-03-05 13:50:00,88.71,88.82,88.59,88.61,40095.0,81.6485,81.7498,81.5381,81.5565,40095.0
2021-03-05 13:55:00,88.62,88.71,88.6,88.71,5723.0,81.5657,81.6485,81.5473,81.6485,5723.0
2021-03-05 14:00:00,88.72,88.76,88.57,88.64,71913.0,81.6577,81.6946,81.5197,81.5841,71913.0
2021-03-05 14:05:00,88.62,88.65,88.54,88.62,26592.0,81.5657,81.5933,81.4921,81.5657,26592.0
2021-03-05 14:10:00,88.61,88.66,88.52,88.59,25351.0,81.5565,81.6025,81.4737,81.5381,25351.0
2021-03-05 14:15:00,88.64,88.68,88.38,88.38,57086.0,81.5841,81.6209,81.3448,81.3448,57086.0
2021-03-05 14:20:00,88.47,88.47,88.34,88.43,9567.0,81.4276,81.4276,81.308,81.3908,9567.0
2021-03-05 14:25:00,88.45,88.62,88.41,88.61,17465.0,81.4092,81.5657,81.3724,81.5565,17465.0
2021-03-05 14:30:00,88.62,88.79,88.6,88.77,16508.0,81.5657,81.7222,81.5473,81.7038,16508.0
2021-03-05 14:35:00,88.76,88.79,88.65,88.66,14325.0,81.6946,81.7222,81.5933,81.6025,14325.0
2021-03-05 14:40:00,88.7,88.77,88.63,88.69,30847.0,81.6393,81.7038,81.5749,81.6301,30847.0
2021-03-05 14:45:00,88.69,88.78,88.64,88.76,15877.0,81.6301,81.713,81.5841,81.6946,15877.0
2021-03-05 14:50:00,88.75,88.84,88.73,88.84,15886.0,81.6854,81.7682,81.667,81.7682,15886.0
2021-03-05 14:55:00,88.83,88.93,88.81,88.93,12298.0,81.759,81.851,81.7406,81.851,12298.0
2021-03-05 15:00:00,88.94,89.0,88.9,89.0,20718.0,81.8602,81.9155,81.8234,81.9155,20718.0
2021-03-05 15:05:00,88.97,88.98,88.85,88.87,14886.0,81.8878,81.8971,81.7774,81.7958,14886.0
2021-03-05 15:10:00,88.86,88.89,88.78,88.87,27480.0,81.7866,81.8142,81.713,81.7958,27480.0
2021-03-05 15:15:00,88.88,88.99,88.78,88.85,21789.0,81.805,81.9063,81.713,81.7774,21789.0
2021-03-05 15:20:00,88.86,88.98,88.86,88.97,17315.0,81.7866,81.8971,81.7866,81.8878,17315.0
2021-03-05 15:25:00,88.95,89.0,88.87,88.99,20053.0,81.8694,81.9155,81.7958,81.9063,20053.0
2021-03-05 15:30:00,89.0,89.03,88.91,89.0,67412.0,81.9155,81.9431,81.8326,81.9155,67412.0
2021-03-05 15:35:00,89.0,89.1,88.99,89.09,27193.0,81.9155,82.0075,81.9063,81.9983,27193.0
2021-03-05 15:40:00,89.08,89.09,88.95,89.0,62291.0,81.9891,81.9983,81.8694,81.9155,62291.0
2021-03-05 15:45:00,89.01,89.04,88.87,89.03,54161.0,81.9247,81.9523,81.7958,81.9431,54161.0
2021-03-05 15:50:00,89.04,89.12,89.02,89.08,69363.0,81.9523,82.0259,81.9339,81.9891,69363.0
2021-03-05 15:55:00,89.08,89.12,88.99,89.04,126138.0,81.9891,82.0259,81.9063,81.9523,126138.0
2021-03-08 09:30:00,87.0,87.17,86.62,86.65,267327.0,80.0747,80.2311,79.7249,79.7525,267327.0
2021-03-08 09:35:00,86.64,86.8,86.54,86.8,150713.0,79.7433,79.8906,79.6513,79.8906,150713.0
2021-03-08 09:40:00,86.8,87.05,86.77,87.03,123610.0,79.8906,80.1207,79.863,80.1023,123610.0
2021-03-08 09:45:00,87.03,87.1,86.94,86.98,82732.0,80.1023,80.1667,80.0194,80.0563,82732.0
2021-03-08 09:50:00,86.98,87.07,86.84,86.93,81686.0,80.0563,80.1391,79.9274,80.0102,81686.0
2021-03-08 09:55:00,86.94,87.08,86.76,86.88,98923.0,80.0194,80.1483,79.8538,79.9642,98923.0
2021-03-08 10:00:00,86.89,86.95,86.67,86.79,115227.0,79.9734,80.0286,79.7709,79.8814,115227.0
2021-03-08 10:05:00,86.78,87.02,86.73,87.01,36790.0,79.8722,80.0931,79.8262,80.0839,36790.0
2021-03-08 10:10:00,87.03,87.08,86.87,86.98,65125.0,80.1023,80.1483,79.955,80.0563,65125.0
2021-03-08 10:15:00,86.99,87.2,86.91,87.17,64009.0,80.0655,80.2587,79.9918,80.2311,64009.0
2021-03-08 10:20:00,87.17,87.28,87.0,87.07,58691.0,80.2311,80.3324,80.0747,80.1391,58691.0
2021-03-08 10:25:00,87.08,87.15,87.01,87.1,51354.0,80.1483,80.2127,80.0839,80.1667,51354.0
2021-03-08 10:30:00,87.1,87.16,87.1,87.14,25508.0,80.1667,80.2219,80.1667,80.2035,25508.0
2021-03-08 10:35:00,87.15,87.23,87.09,87.13,29818.0,80.2127,80.2864,80.1575,80.1943,29818.0
2021-03-08 10:40:00,87.12,87.26,87.11,87.16,27198.0,80.1851,80.314,80.1759,80.2219,27198.0
2021-03-08 10:45:00,87.19,87.21,87.02,87.04,45222.0,80.2495,80.2679,80.0931,80.1115,45222.0
2021-03-08 10:50:00,87.06,87.08,86.8,86.84,35306.0,80.1299,80.1483,79.8906,79.9274,35306.0
2021-03-08 10:55:00,86.82,86.95,86.8,86.83,32192.0,79.909,80.0286,79.8906,79.9182,32192.0
2021-03-08 11:00:00,86.83,86.94,86.75,86.75,61826.0,79.9182,80.0194,79.8446,79.8446,61826.0
2021-03-08 11:05:00,86.75,86.82,86.71,86.78,71301.0,79.8446,79.909,79.8077,79.8722,71301.0
2021-03-08 11:10:00,86.76,86.77,86.67,86.72,34404.0,79.8538,79.863,79.7709,79.817,34404.0
2021-03-08 11:15:00,86.73,86.76,86.67,86.73,63154.0,79.8262,79.8538,79.7709,79.8262,63154.0
2021-03-08 11:20:00,86.73,86.82,86.73,86.77,79129.0,79.8262,79.909,79.8262,79.863,79129.0
2021-03-08 11:25:00,86.77,86.8,86.71,86.74,80199.0,79.863,79.8906,79.8077,79.8354,80199.0
2021-03-08 11:30:00,86.75,86.76,86.55,86.62,90876.0,79.8446,79.8538,79.6605,79.7249,90876.0
2021-03-08 11:35:00,86.61,86.63,86.51,86.54,20696.0,79.7157,79.7341,79.6237,79.6513,20696.0
2021-03-08 11:40:00,86.55,86.62,86.4,86.4,57600.0,79.6605,79.7249,79.5224,79.5224,57600.0
2021-03-08 11:45:00,86.4,86.49,86.38,86.45,38199.0,79.5224,79.6053,79.504,79.5684,38199.0
2021-03-08 11:50:00,86.44,86.47,86.33,86.38,22812.0,79.5592,79.5869,79.458,79.504,22812.0
2021-03-08 11:55:00,86.37,86.44,86.26,86.27,36470.0,79.4948,79.5592,79.3936,79.4028,36470.0
2021-03-08 12:00:00,86.26,86.36,86.23,86.24,17872.0,79.3936,79.4856,79.366,79.3752,17872.0
2021-03-08 12:05:00,86.24,86.41,86.22,86.37,32425.0,79.3752,79.5316,79.3568,79.4948,32425.0
2021-03-08 12:10:00,86.36,86.51,86.36,86.47,25401.0,79.4856,79.6237,79.4856,79.5869,25401.0
2021-03-08 12:15:00,86.48,86.63,86.44,86.53,35898.0,79.5961,79.7341,79.5592,79.6421,35898.0
2021-03-08 12:20:00,86.54,86.7,86.51,86.7,57027.0,79.6513,79.7985,79.6237,79.7985,57027.0
2021-03-08 12:25:00,86.71,86.77,86.7,86.75,20967.0,79.8077,79.863,79.7985,79.8446,20967.0
2021-03-08 12:30:00,86.76,86.87,86.72,86.83,21041.0,79.8538,79.955,79.817,79.9182,21041.0
2021-03-08 12:35:00,86.84,86.88,86.79,86.8,21005.0,79.9274,79.9642,79.8814,79.8906,21005.0
2021-03-08 12:40:00,86.8,86.9,86.79,86.83,28253.0,79.8906,79.9826,79.8814,79.9182,28253.0
2021-03-08 12:45:00,86.83,86.89,86.83,86.87,22377.0,79.9182,79.9734,79.9182,79.955,22377.0
2021-03-08 12:50:00,86.88,86.92,86.81,86.83,16944.0,79.9642,80.001,79.8998,79.9182,16944.0
2021-03-08 12:55:00,86.82,86.82,86.74,86.76,9409.0,79.909,79.909,79.8354,79.8538,9409.0
2021-03-08 13:00:00,86.76,86.85,86.76,86.81,9700.0,79.8538,79.9366,79.8538,79.8998,9700.0
2021-03-08 13:05:00,86.82,86.9,86.81,86.85,17713.0,79.909,79.9826,79.8998,79.9366,17713.0
2021-03-08 13:10:00,86.86,86.88,86.69,86.84,114192.0,79.9458,79.9642,79.7893,79.9274,114192.0
2021-03-08 13:15:00,86.84,86.93,86.84,86.88,15852.0,79.9274,80.0102,79.9274,79.9642,15852.0
2021-03-08 13:20:00,86.89,86.95,86.88,86.94,24959.0,79.9734,80.0286,79.9642,80.0194,24959.0
2021-03-08 13:25:00,86.95,87.01,86.91,86.97,21208.0,80.0286,80.0839,79.9918,80.0471,21208.0
2021-03-08 13:30:00,86.98,86.99,86.87,86.89,16924.0,80.0563,80.0655,79.955,79.9734,16924.0
2021-03-08 13:35:00,86.88,86.93,86.8,86.83,21546.0,79.9642,80.0102,79.8906,79.9182,21546.0
2021-03-08 13:40:00,86.83,86.84,86.72,86.77,83970.0,79.9182,79.9274,79.817,79.863,83970.0
2021-03-08 13:45:00,86.76,86.81,86.69,86.7,133001.0,79.8538,79.8998,79.7893,79.7985,133001.0
2021-03-08 13:50:00,86.7,86.7,86.39,86.4,291555.0,79.7985,79.7985,79.5132,79.5224,291555.0
2021-03-08 13:55:00,86.4,86.41,86.22,86.29,176940.0,79.5224,79.5316,79.3568,79.4212,176940.0
2021-03-08 14:00:00,86.28,86.35,86.23,86.34,106689.0,79.412,79.4764,79.366,79.4672,106689.0
2021-03-08 14:05:00,86.35,86.61,86.32,86.59,125087.0,79.4764,79.7157,79.4488,79.6973,125087.0
2021-03-08 14:10:00,86.59,86.63,86.55,86.61,74299.0,79.6973,79.7341,79.6605,79.7157,74299.0
2021-03-08 14:15:00,86.61,86.72,86.59,86.63,48404.0,79.7157,79.817,79.6973,79.7341,48404.0
2021-03-08 14:20:00,86.62,86.73,86.58,86.71,73814.0,79.7249,79.8262,79.6881,79.8077,73814.0
2021-03-08 14:25:00,86.7,86.86,86.7,86.86,59020.0,79.7985,79.9458,79.7985,79.9458,59020.0
2021-03-08 14:30:00,86.86,86.92,86.84,86.88,101190.0,79.9458,80.001,79.9274,79.9642,101190.0
2021-03-08 14:35:00,86.88,86.94,86.83,86.85,101701.0,79.9642,80.0194,79.9182,79.9366,101701.0
2021-03-08 14:40:00,86.86,86.9,86.76,86.8,63636.0,79.9458,79.9826,79.8538,79.8906,63636.0
2021-03-08 14:45:00,86.8,86.87,86.79,86.83,76163.0,79.8906,79.955,79.8814,79.9182,76163.0
2021-03-08 14:50:00,86.83,86.95,86.8,86.91,83869.0,79.9182,80.0286,79.8906,79.9918,83869.0
2021-03-08 14:55:00,86.91,86.99,86.9,86.99,80855.0,79.9918,80.0655,79.9826,80.0655,80855.0
2021-03-08 15:00:00,86.98,87.0,86.72,86.82,51555.0,80.0563,80.0747,79.817,79.909,51555.0
2021-03-08 15:05:00,86.8,86.85,86.76,86.81,68579.0,79.8906,79.9366,79.8538,79.8998,68579.0
2021-03-08 15:10:00,86.81,86.87,86.76,86.85,64039.0,79.8998,79.955,79.8538,79.9366,64039.0
2021-03-08 15:15:00,86.84,86.89,86.5,86.5,98300.0,79.9274,79.9734,79.6145,79.6145,98300.0
2021-03-08 15:20:00,86.52,86.76,86.52,86.75,1378122.0,79.6329,79.8538,79.6329,79.8446,1378122.0
2021-03-08 15:25:00,86.75,86.79,86.61,86.73,134514.0,79.8446,79.8814,79.7157,79.8262,134514.0
2021-03-08 15:30:00,86.73,86.94,86.71,86.89,121797.0,79.8262,80.0194,79.8077,79.9734,121797.0
2021-03-08 15:35:00,86.88,86.96,86.85,86.92,136802.0,79.9642,80.0378,79.9366,80.001,136802.0
2021-03-08 15:40:00,86.91,86.95,86.83,86.9,42111.0,79.9918,80.0286,79.9182,79.9826,42111.0
2021-03-08 15:45:00,86.93,86.94,86.84,86.86,98213.0,80.0102,80.0194,79.9274,79.9458,98213.0
2021-03-08 15:50:00,86.87,86.91,86.8,86.81,132366.0,79.955,79.9918,79.8906,79.8998,132366.0
2021-03-08 15:55:00,86.8,86.83,86.65,86.8,248044.0,79.8906,79.9182,79.7525,79.8906,248044.0
2021-03-09 09:30:00,87.06,87.26,87.0,87.24,341276.0,80.1299,80.314,80.0747,80.2956,341276.0
2021-03-09 09:35:00,87.24,87.29,87.16,87.18,190956.0,80.2956,80.3416,80.2219,80.2403,190956.0
2021-03-09 09:40:00,87.19,87.2,86.94,87.07,220045.0,80.2495,80.2587,80.0194,80.1391,220045.0
2021-03-09 09:45:00,87.07,87.23,87.04,87.18,234936.0,80.1391,80.2864,80.1115,80.2403,234936.0
2021-03-09 09:50:00,87.2,87.37,87.14,87.36,322037.0,80.2587,80.4152,80.2035,80.406,322037.0
2021-03-09 09:55:00,87.37,87.42,87.33,87.36,93229.0,80.4152,80.4612,80.3784,80.406,93229.0
2021-03-09 10:00:00,87.36,87.46,87.31,87.35,93741.0,80.406,80.498,80.36,80.3968,93741.0
2021-03-09 10:05:00,87.37,87.53,87.37,87.47,133467.0,80.4152,80.5625,80.4152,80.5073,133467.0
2021-03-09 10:10:00,87.47,87.49,87.36,87.38,92540.0,80.5073,80.5257,80.406,80.4244,92540.0
2021-03-09 10:15:00,87.38,87.56,87.36,87.5,108843.0,80.4244,80.5901,80.406,80.5349,108843.0
2021-03-09 10:20:00,87.5,87.56,87.35,87.38,82011.0,80.5349,80.5901,80.3968,80.4244,82011.0
2021-03-09 10:25:00,87.38,87.47,87.35,87.36,82379.0,80.4244,80.5073,80.3968,80.406,82379.0
2021-03-09 10:30:00,87.37,87.41,87.23,87.37,62959.0,80.4152,80.452,80.2864,80.4152,62959.0
2021-03-09 10:35:00,87.37,87.47,87.36,87.41,32372.0,80.4152,80.5073,80.406,80.452,32372.0
2021-03-09 10:40:00,87.39,87.47,87.35,87.43,39926.0,80.4336,80.5073,80.3968,80.4704,39926.0
2021-03-09 10:45:00,87.43,87.44,87.27,87.27,50163.0,80.4704,80.4796,80.3232,80.3232,50163.0
2021-03-09 10:50:00,87.27,87.38,87.26,87.26,51577.0,80.3232,80.4244,80.314,80.314,51577.0
2021-03-09 10:55:00,87.27,87.3,87.22,87.29,57319.0,80.3232,80.3508,80.2772,80.3416,57319.0
2021-03-09 11:00:00,87.29,87.41,87.24,87.37,109372.0,80.3416,80.452,80.2956,80.4152,109372.0
2021-03-09 11:05:00,87.37,87.39,87.26,87.31,50926.0,80.4152,80.4336,80.314,80.36,50926.0
2021-03-09 11:10:00,87.3,87.32,87.24,87.29,39099.0,80.3508,80.3692,80.2956,80.3416,39099.0
2021-03-09 11:15:00,87.3,87.33,87.27,87.33,30070.0,80.3508,80.3784,80.3232,80.3784,30070.0
2021-03-09 11:20:00,87.33,87.35,87.26,87.3,17949.0,80.3784,80.3968,80.314,80.3508,17949.0
2021-03-09 11:25:00,87.29,87.36,87.29,87.33,19816.0,80.3416,80.406,80.3416,80.3784,19816.0
2021-03-09 11:30:00,87.31,87.36,87.21,87.25,51532.0,80.36,80.406,80.2679,80.3048,51532.0
2021-03-09 11:35:00,87.25,87.34,87.23,87.31,32791.0,80.3048,80.3876,80.2864,80.36,32791.0
2021-03-09 11:40:00,87.3,87.38,87.28,87.34,16282.0,80.3508,80.4244,80.3324,80.3876,16282.0
2021-03-09 11:45:00,87.33,87.35,87.26,87.27,17945.0,80.3784,80.3968,80.314,80.3232,17945.0
2021-03-09 11:50:00,87.28,87.36,87.23,87.26,44073.0,80.3324,80.406,80.2864,80.314,44073.0
2021-03-09 11:55:00,87.27,87.34,87.26,87.3,43401.0,80.3232,80.3876,80.314,80.3508,43401.0
2021-03-09 12:00:00,87.31,87.36,87.27,87.33,31298.0,80.36,80.406,80.3232,80.3784,31298.0
2021-03-09 12:05:00,87.32,87.38,87.29,87.36,27911.0,80.3692,80.4244,80.3416,80.406,27911.0
2021-03-09 12:10:00,87.37,87.46,87.36,87.44,23838.0,80.4152,80.498,80.406,80.4796,23838.0
2021-03-09 12:15:00,87.44,87.51,87.43,87.45,22207.0,80.4796,80.5441,80.4704,80.4888,22207.0
2021-03-09 12:20:00,87.44,87.54,87.41,87.51,18268.0,80.4796,80.5717,80.452,80.5441,18268.0
2021-03-09 12:25:00,87.51,87.54,87.49,87.52,50057.0,80.5441,80.5717,80.5257,80.5533,50057.0
2021-03-09 12:30:00,87.52,87.6,87.5,87.59,12317.0,80.5533,80.6269,80.5349,80.6177,12317.0
2021-03-09 12:35:00,87.59,87.63,87.57,87.58,11137.0,80.6177,80.6545,80.5993,80.6085,11137.0
2021-03-09 12:40:00,87.59,87.62,87.58,87.61,13840.0,80.6177,80.6453,80.6085,80.6361,13840.0
2021-03-09 12:45:00,87.62,87.62,87.56,87.56,16619.0,80.6453,80.6453,80.5901,80.5901,16619.0
2021-03-09 12:50:00,87.55,87.61,87.54,87.61,14450.0,80.5809,80.6361,80.5717,80.6361,14450.0
2021-03-09 12:55:00,87.63,87.64,87.55,87.61,17540.0,80.6545,80.6637,80.5809,80.6361,17540.0
2021-03-09 13:00:00,87.62,87.77,87.62,87.72,29743.0,80.6453,80.7834,80.6453,80.7374,29743.0
2021-03-09 13:05:00,87.71,87.78,87.7,87.76,35495.0,80.7281,80.7926,80.7189,80.7742,35495.0
2021-03-09 13:10:00,87.77,87.86,87.73,87.86,25311.0,80.7834,80.8662,80.7466,80.8662,25311.0
2021-03-09 13:15:00,87.87,87.9,87.77,87.81,15933.0,80.8754,80.903,80.7834,80.8202,15933.0
2021-03-09 13:20:00,87.81,87.91,87.81,87.85,16861.0,80.8202,80.9122,80.8202,80.857,16861.0
2021-03-09 13:25:00,87.84,87.88,87.8,87.87,14895.0,80.8478,80.8846,80.811,80.8754,14895.0
2021-03-09 13:30:00,87.88,87.92,87.86,87.9,13752.0,80.8846,80.9214,80.8662,80.903,13752.0
2021-03-09 13:35:00,87.91,87.96,87.87,87.95,12135.0,80.9122,80.9582,80.8754,80.949,12135.0
2021-03-09 13:40:00,87.96,87.98,87.93,87.98,30251.0,80.9582,80.9767,80.9306,80.9767,30251.0
2021-03-09 13:45:00,87.98,88.0,87.94,87.95,12213.0,80.9767,80.9951,80.9398,80.949,12213.0
2021-03-09 13:50:00,87.95,87.99,87.92,87.98,17762.0,80.949,80.9859,80.9214,80.9767,17762.0
2021-03-09 13:55:00,87.97,88.02,87.95,87.98,17784.0,80.9675,81.0135,80.949,80.9767,17784.0
2021-03-09 14:00:00,87.99,87.99,87.91,87.94,19171.0,80.9859,80.9859,80.9122,80.9398,19171.0
2021-03-09 14:05:00,87.95,87.98,87.94,87.98,32715.0,80.949,80.9767,80.9398,80.9767,32715.0
2021-03-09 14:10:00,87.98,88.01,87.97,88.01,17645.0,80.9767,81.0043,80.9675,81.0043,17645.0
2021-03-09 14:15:00,88.0,88.0,87.9,87.9,17349.0,80.9951,80.9951,80.903,80.903,17349.0
2021-03-09 14:20:00,87.9,87.98,87.9,87.91,13191.0,80.903,80.9767,80.903,80.9122,13191.0
2021-03-09 14:25:00,87.92,87.95,87.89,87.94,21377.0,80.9214,80.949,80.8938,80.9398,21377.0
2021-03-09 14:30:00,87.95,87.99,87.95,87.97,47615.0,80.949,80.9859,80.949,80.9675,47615.0
2021-03-09 14:35:00,87.97,88.02,87.96,88.0,21415.0,80.9675,81.0135,80.9582,80.9951,21415.0
2021-03-09 14:40:00,88.0,88.04,88.0,88.01,18211.0,80.9951,81.0319,80.9951,81.0043,18211.0
2021-03-09 14:45:00,88.02,88.03,87.99,88.0,38426.0,81.0135,81.0227,80.9859,80.9951,38426.0
2021-03-09 14:50:00,88.01,88.03,87.97,87.98,33893.0,81.0043,81.0227,80.9675,80.9767,33893.0
2021-03-09 14:55:00,87.99,88.01,87.92,87.95,24040.0,80.9859,81.0043,80.9214,80.949,24040.0
2021-03-09 15:00:00,87.96,88.04,87.93,88.03,23030.0,80.9582,81.0319,80.9306,81.0227,23030.0
2021-03-09 15:05:00,88.02,88.07,88.02,88.03,27909.0,81.0135,81.0595,81.0135,81.0227,27909.0
2021-03-09 15:10:00,88.03,88.09,88.01,88.03,12508.0,81.0227,81.0779,81.0043,81.0227,12508.0
2021-03-09 15:15:00,88.04,88.04,87.97,88.0,51133.0,81.0319,81.0319,80.9675,80.9951,51133.0
2021-03-09 15:20:00,88.0,88.0,87.92,87.93,27696.0,80.9951,80.9951,80.9214,80.9306,27696.0
2021-03-09 15:25:00,87.93,87.94,87.86,87.89,19367.0,80.9306,80.9398,80.8662,80.8938,19367.0
2021-03-09 15:30:00,87.9,87.9,87.79,87.8,217254.0,80.903,80.903,80.8018,80.811,217254.0
2021-03-09 15:35:00,87.79,87.8,87.66,87.7,71767.0,80.8018,80.811,80.6821,80.7189,71767.0
2021-03-09 15:40:00,87.69,87.7,87.53,87.54,120624.0,80.7097,80.7189,80.5625,80.5717,120624.0
2021-03-09 15:45:00,87.54,87.54,87.47,87.49,91816.0,80.5717,80.5717,80.5073,80.5257,91816.0
2021-03-09 15:50:00,87.48,87.49,87.38,87.49,105328.0,80.5165,80.5257,80.4244,80.5257,105328.0
2021-03-09 15:55:00,87.49,87.49,87.42,87.45,179657.0,80.5257,80.5257,80.4612,80.4888,179657.0
2021-03-10 09:30:00,86.62,86.62,86.29,86.38,163481.0,79.7249,79.7249,79.4212,79.504,163481.0
2021-03-10 09:35:00,86.38,86.43,86.32,86.32,179672.0,79.504,79.55,79.4488,79.4488,179672.0
2021-03-10 09:40:00,86.32,86.37,86.25,86.33,130381.0,79.4488,79.4948,79.3844,79.458,130381.0
2021-03-10 09:45:00,86.33,86.41,86.25,86.26,133086.0,79.458,79.5316,79.3844,79.3936,133086.0
2021-03-10 09:50:00,86.26,86.39,86.25,86.35,122642.0,79.3936,79.5132,79.3844,79.4764,122642.0
2021-03-10 09:55:00,86.36,86.37,86.22,86.22,289224.0,79.4856,79.4948,79.3568,79.3568,289224.0
2021-03-10 10:00:00,86.23,86.27,86.15,86.23,73808.0,79.366,79.4028,79.2923,79.366,73808.0
2021-03-10 10:05:00,86.22,86.34,86.19,86.2,85364.0,79.3568,79.4672,79.3291,79.3383,85364.0
2021-03-10 10:10:00,86.2,86.26,86.07,86.09,86482.0,79.3383,79.3936,79.2187,79.2371,86482.0
2021-03-10 10:15:00,86.1,86.13,85.96,86.08,66354.0,79.2463,79.2739,79.1174,79.2279,66354.0
2021-03-10 10:20:00,86.08,86.09,85.91,85.92,59247.0,79.2279,79.2371,79.0714,79.0806,59247.0
2021-03-10 10:25:00,85.93,85.97,85.76,85.77,43875.0,79.0898,79.1267,78.9334,78.9426,43875.0
2021-03-10 10:30:00,85.76,85.92,85.76,85.84,54597.0,78.9334,79.0806,78.9334,79.007,54597.0
2021-03-10 10:35:00,85.85,85.86,85.66,85.67,29232.0,79.0162,79.0254,78.8413,78.8505,29232.0
2021-03-10 10:40:00,85.68,85.92,85.62,85.89,37813.0,78.8597,79.0806,78.8045,79.053,37813.0
2021-03-10 10:45:00,85.89,85.94,85.82,85.89,59275.0,79.053,79.099,78.9886,79.053,59275.0
2021-03-10 10:50:00,85.88,85.88,85.75,85.83,39342.0,79.0438,79.0438,78.9242,78.9978,39342.0
2021-03-10 10:55:00,85.83,85.91,85.77,85.82,40603.0,78.9978,79.0714,78.9426,78.9886,40603.0
2021-03-10 11:00:00,85.83,85.86,85.75,85.84,70306.0,78.9978,79.0254,78.9242,79.007,70306.0
2021-03-10 11:05:00,85.84,85.86,85.74,85.77,67031.0,79.007,79.0254,78.915,78.9426,67031.0
2021-03-10 11:10:00,85.75,85.89,85.73,85.89,22843.0,78.9242,79.053,78.9058,79.053,22843.0
2021-03-10 11:15:00,85.89,85.91,85.8,85.84,32750.0,79.053,79.0714,78.9702,79.007,32750.0
2021-03-10 11:20:00,85.85,85.87,85.71,85.75,32165.0,79.0162,79.0346,78.8874,78.9242,32165.0
2021-03-10 11:25:00,85.75,85.83,85.73,85.74,45819.0,78.9242,78.9978,78.9058,78.915,45819.0
2021-03-10 11:30:00,85.74,85.87,85.73,85.86,56248.0,78.915,79.0346,78.9058,79.0254,56248.0
2021-03-10 11:35:00,85.87,85.9,85.82,85.89,29261.0,79.0346,79.0622,78.9886,79.053,29261.0
2021-03-10 11:40:00,85.89,85.91,85.7,85.73,27175.0,79.053,79.0714,78.8781,78.9058,27175.0
2021-03-10 11:45:00,85.73,85.84,85.71,85.82,45719.0,78.9058,79.007,78.8874,78.9886,45719.0
2021-03-10 11:50:00,85.83,86.02,85.82,86.02,24161.0,78.9978,79.1727,78.9886,79.1727,24161.0
2021-03-10 11:55:00,86.02,86.08,85.99,86.02,19904.0,79.1727,79.2279,79.1451,79.1727,19904.0
2021-03-10 12:00:00,86.02,86.08,85.98,86.04,16497.0,79.1727,79.2279,79.1359,79.1911,16497.0
2021-03-10 12:05:00,86.04,86.06,85.99,86.0,11794.0,79.1911,79.2095,79.1451,79.1543,11794.0
2021-03-10 12:10:00,85.99,86.11,85.99,86.09,9415.0,79.1451,79.2555,79.1451,79.2371,9415.0
2021-03-10 12:15:00,86.07,86.17,86.07,86.08,15250.0,79.2187,79.3107,79.2187,79.2279,15250.0
2021-03-10 12:20:00,86.07,86.11,86.02,86.1,54077.0,79.2187,79.2555,79.1727,79.2463,54077.0
2021-03-10 12:25:00,86.09,86.09,86.0,86.04,17501.0,79.2371,79.2371,79.1543,79.1911,17501.0
2021-03-10 12:30:00,86.03,86.09,86.02,86.09,16586.0,79.1819,79.2371,79.1727,79.2371,16586.0
2021-03-10 12:35:00,86.09,86.1,86.02,86.06,14200.0,79.2371,79.2463,79.1727,79.2095,14200.0
2021-03-10 12:40:00,86.06,86.14,86.06,86.14,36288.0,79.2095,79.2831,79.2095,79.2831,36288.0
2021-03-10 12:45:00,86.14,86.22,86.14,86.16,18036.0,79.2831,79.3568,79.2831,79.3015,18036.0
2021-03-10 12:50:00,86.16,86.22,86.13,86.15,28485.0,79.3015,79.3568,79.2739,79.2923,28485.0
2021-03-10 12:55:00,86.14,86.16,86.09,86.14,36350.0,79.2831,79.3015,79.2371,79.2831,36350.0
2021-03-10 13:00:00,86.15,86.15,85.88,86.1,89092.0,79.2923,79.2923,79.0438,79.2463,89092.0
2021-03-10 13:05:00,86.08,86.18,86.0,86.18,159914.0,79.2279,79.3199,79.1543,79.3199,159914.0
2021-03-10 13:10:00,86.2,86.25,86.14,86.2,25948.0,79.3383,79.3844,79.2831,79.3383,25948.0
2021-03-10 13:15:00,86.21,86.21,86.02,86.13,32149.0,79.3475,79.3475,79.1727,79.2739,32149.0
2021-03-10 13:20:00,86.13,86.18,86.11,86.12,10500.0,79.2739,79.3199,79.2555,79.2647,10500.0
2021-03-10 13:25:00,86.12,86.18,86.11,86.17,12451.0,79.2647,79.3199,79.2555,79.3107,12451.0
2021-03-10 13:30:00,86.18,86.21,86.08,86.1,17170.0,79.3199,79.3475,79.2279,79.2463,17170.0
2021-03-10 13:35:00,86.11,86.14,86.01,86.04,13984.0,79.2555,79.2831,79.1635,79.1911,13984.0
2021-03-10 13:40:00,86.03,86.11,86.03,86.05,34723.0,79.1819,79.2555,79.1819,79.2003,34723.0
2021-03-10 13:45:00,86.05,86.05,85.87,85.98,18728.0,79.2003,79.2003,79.0346,79.1359,18728.0
2021-03-10 13:50:00,85.99,86.03,85.93,86.03,29960.0,79.1451,79.1819,79.0898,79.1819,29960.0
2021-03-10 13:55:00,86.03,86.1,86.01,86.06,18453.0,79.1819,79.2463,79.1635,79.2095,18453.0
2021-03-10 14:00:00,86.07,86.11,86.01,86.11,17545.0,79.2187,79.2555,79.1635,79.2555,17545.0
2021-03-10 14:05:00,86.12,86.16,86.08,86.11,18528.0,79.2647,79.3015,79.2279,79.2555,18528.0
2021-03-10 14:10:00,86.13,86.24,86.12,86.24,7506.0,79.2739,79.3752,79.2647,79.3752,7506.0
2021-03-10 14:15:00,86.22,86.25,86.21,86.25,8233.0,79.3568,79.3844,79.3475,79.3844,8233.0
2021-03-10 14:20:00,86.25,86.27,86.21,86.24,20013.0,79.3844,79.4028,79.3475,79.3752,20013.0
2021-03-10 14:25:00,86.23,86.28,86.23,86.27,12560.0,79.366,79.412,79.366,79.4028,12560.0
2021-03-10 14:30:00,86.28,86.29,86.23,86.28,15416.0,79.412,79.4212,79.366,79.412,15416.0
2021-03-10 14:35:00,86.29,86.31,86.26,86.27,8970.0,79.4212,79.4396,79.3936,79.4028,8970.0
2021-03-10 14:40:00,86.27,86.29,86.22,86.23,10896.0,79.4028,79.4212,79.3568,79.366,10896.0
2021-03-10 14:45:00,86.22,86.39,86.21,86.39,28537.0,79.3568,79.5132,79.3475,79.5132,28537.0
2021-03-10 14:50:00,86.4,86.41,86.33,86.34,12071.0,79.5224,79.5316,79.458,79.4672,12071.0
2021-03-10 14:55:00,86.33,86.33,86.25,86.26,15667.0,79.458,79.458,79.3844,79.3936,15667.0
2021-03-10 15:00:00,86.26,86.31,86.16,86.17,14214.0,79.3936,79.4396,79.3015,79.3107,14214.0
2021-03-10 15:05:00,86.17,86.22,86.15,86.2,9951.0,79.3107,79.3568,79.2923,79.3383,9951.0
2021-03-10 15:10:00,86.2,86.21,86.13,86.13,13846.0,79.3383,79.3475,79.2739,79.2739,13846.0
2021-03-10 15:15:00,86.14,86.21,86.14,86.2,11189.0,79.2831,79.3475,79.2831,79.3383,11189.0
2021-03-10 15:20:00,86.22,86.23,86.17,86.2,14939.0,79.3568,79.366,79.3107,79.3383,14939.0
2021-03-10 15:25:00,86.2,86.21,86.12,86.14,97406.0,79.3383,79.3475,79.2647,79.2831,97406.0
2021-03-10 15:30:00,86.14,86.14,86.07,86.09,27496.0,79.2831,79.2831,79.2187,79.2371,27496.0
2021-03-10 15:35:00,86.09,86.13,86.08,86.11,32132.0,79.2371,79.2739,79.2279,79.2555,32132.0
2021-03-10 15:40:00,86.11,86.16,86.09,86.09,24821.0,79.2555,79.3015,79.2371,79.2371,24821.0
2021-03-10 15:45:00,86.09,86.23,86.08,86.23,23931.0,79.2371,79.366,79.2279,79.366,23931.0
2021-03-10 15:50:00,86.23,86.23,86.16,86.17,59472.0,79.366,79.366,79.3015,79.3107,59472.0
2021-03-10 15:55:00,86.17,86.22,86.15,86.17,125666.0,79.3107,79.3568,79.2923,79.3107,125666.0
2021-03-11 09:30:00,88.59,88.74,88.48,88.49,110223.0,81.5381,81.6762,81.4369,81.4461,110223.0
2021-03-11 09:35:00,88.49,88.51,88.34,88.38,84755.0,81.4461,81.4645,81.308,81.3448,84755.0
2021-03-11 09:40:00,88.38,88.44,88.19,88.2,110428.0,81.3448,81.4,81.1699,81.1791,110428.0
2021-03-11 09:45:00,88.19,88.27,88.14,88.25,59248.0,81.1699,81.2436,81.1239,81.2252,59248.0
2021-03-11 09:50:00,88.25,88.32,88.23,88.26,31396.0,81.2252,81.2896,81.2068,81.2344,31396.0
2021-03-11 09:55:00,88.27,88.33,88.22,88.33,86244.0,81.2436,81.2988,81.1976,81.2988,86244.0
2021-03-11 10:00:00,88.35,88.62,88.34,88.59,76425.0,81.3172,81.5657,81.308,81.5381,76425.0
2021-03-11 10:05:00,88.6,88.63,88.46,88.49,118547.0,81.5473,81.5749,81.4184,81.4461,118547.0
2021-03-11 10:10:00,88.49,88.52,88.29,88.29,60246.0,81.4461,81.4737,81.262,81.262,60246.0
2021-03-11 10:15:00,88.29,88.35,88.09,88.16,68022.0,81.262,81.3172,81.0779,81.1423,68022.0
2021-03-11 10:20:00,88.15,88.31,88.12,88.3,39569.0,81.1331,81.2804,81.1055,81.2712,39569.0
2021-03-11 10:25:00,88.3,88.39,88.3,88.37,35427.0,81.2712,81.354,81.2712,81.3356,35427.0
2021-03-11 10:30:00,88.37,88.55,88.37,88.55,57664.0,81.3356,81.5013,81.3356,81.5013,57664.0
2021-03-11 10:35:00,88.57,88.62,88.52,88.58,51761.0,81.5197,81.5657,81.4737,81.5289,51761.0
2021-03-11 10:40:00,88.58,88.64,88.58,88.61,38464.0,81.5289,81.5841,81.5289,81.5565,38464.0
2021-03-11 10:45:00,88.6,88.71,88.58,88.71,38855.0,81.5473,81.6485,81.5289,81.6485,38855.0
2021-03-11 10:50:00,88.71,88.77,88.69,88.74,59026.0,81.6485,81.7038,81.6301,81.6762,59026.0
2021-03-11 10:55:00,88.74,88.76,88.67,88.75,55344.0,81.6762,81.6946,81.6117,81.6854,55344.0
2021-03-11 11:00:00,88.75,88.8,88.72,88.73,17925.0,81.6854,81.7314,81.6577,81.667,17925.0
2021-03-11 11:05:00,88.73,88.78,88.72,88.74,27040.0,81.667,81.713,81.6577,81.6762,27040.0
2021-03-11 11:10:00,88.73,88.85,88.72,88.8,47650.0,81.667,81.7774,81.6577,81.7314,47650.0
2021-03-11 11:15:00,88.8,88.8,88.74,88.78,23868.0,81.7314,81.7314,81.6762,81.713,23868.0
2021-03-11 11:20:00,88.77,88.79,88.73,88.79,22861.0,81.7038,81.7222,81.667,81.7222,22861.0
2021-03-11 11:25:00,88.79,88.85,88.78,88.81,17352.0,81.7222,81.7774,81.713,81.7406,17352.0
2021-03-11 11:30:00,88.8,88.8,88.73,88.79,28815.0,81.7314,81.7314,81.667,81.7222,28815.0
2021-03-11 11:35:00,88.8,88.86,88.79,88.79,13026.0,81.7314,81.7866,81.7222,81.7222,13026.0
2021-03-11 11:40:00,88.78,88.81,88.78,88.81,7107.0,81.713,81.7406,81.713,81.7406,7107.0
2021-03-11 11:45:00,88.81,88.85,88.75,88.85,17511.0,81.7406,81.7774,81.6854,81.7774,17511.0
2021-03-11 11:50:00,88.85,88.92,88.83,88.84,19280.0,81.7774,81.8418,81.759,81.7682,19280.0
2021-03-11 11:55:00,88.83,88.83,88.71,88.71,13353.0,81.759,81.759,81.6485,81.6485,13353.0
2021-03-11 12:00:00,88.72,88.73,88.68,88.69,9961.0,81.6577,81.667,81.6209,81.6301,9961.0
2021-03-11 12:05:00,88.7,88.76,88.7,88.76,15850.0,81.6393,81.6946,81.6393,81.6946,15850.0
2021-03-11 12:10:00,88.77,88.77,88.74,88.74,2642.0,81.7038,81.7038,81.6762,81.6762,2642.0
2021-03-11 12:15:00,88.75,88.75,88.7,88.71,10483.0,81.6854,81.6854,81.6393,81.6485,10483.0
2021-03-11 12:20:00,88.71,88.74,88.7,88.73,9752.0,81.6485,81.6762,81.6393,81.667,9752.0
2021-03-11 12:25:00,88.71,88.71,88.67,88.69,6377.0,81.6485,81.6485,81.6117,81.6301,6377.0
2021-03-11 12:30:00,88.7,88.72,88.63,88.65,25573.0,81.6393,81.6577,81.5749,81.5933,25573.0
2021-03-11 12:35:00,88.65,88.69,88.65,88.69,23558.0,81.5933,81.6301,81.5933,81.6301,23558.0
2021-03-11 12:40:00,88.68,88.68,88.57,88.58,30155.0,81.6209,81.6209,81.5197,81.5289,30155.0
2021-03-11 12:45:00,88.58,88.58,88.55,88.56,67238.0,81.5289,81.5289,81.5013,81.5105,67238.0
2021-03-11 12:50:00,88.56,88.56,88.49,88.5,25085.0,81.5105,81.5105,81.4461,81.4553,25085.0
2021-03-11 12:55:00,88.5,88.58,88.49,88.55,51509.0,81.4553,81.5289,81.4461,81.5013,51509.0
2021-03-11 13:00:00,88.54,88.79,88.54,88.76,82100.0,81.4921,81.7222,81.4921,81.6946,82100.0
2021-03-11 13:05:00,88.77,88.88,88.77,88.83,53635.0,81.7038,81.805,81.7038,81.759,53635.0
2021-03-11 13:10:00,88.83,88.89,88.8,88.81,25308.0,81.759,81.8142,81.7314,81.7406,25308.0
2021-03-11 13:15:00,88.81,88.85,88.77,88.77,9912.0,81.7406,81.7774,81.7038,81.7038,9912.0
2021-03-11 13:20:00,88.76,88.84,88.75,88.76,33114.0,81.6946,81.7682,81.6854,81.6946,33114.0
2021-03-11 13:25:00,88.75,88.78,88.71,88.73,28825.0,81.6854,81.713,81.6485,81.667,28825.0
2021-03-11 13:30:00,88.74,88.77,88.68,88.68,19923.0,81.6762,81.7038,81.6209,81.6209,19923.0
2021-03-11 13:35:00,88.69,88.71,88.67,88.68,12794.0,81.6301,81.6485,81.6117,81.6209,12794.0
2021-03-11 13:40:00,88.69,88.7,88.64,88.67,20448.0,81.6301,81.6393,81.5841,81.6117,20448.0
2021-03-11 13:45:00,88.67,88.68,88.63,88.66,17939.0,81.6117,81.6209,81.5749,81.6025,17939.0
2021-03-11 13:50:00,88.66,88.69,88.63,88.66,23194.0,81.6025,81.6301,81.5749,81.6025,23194.0
2021-03-11 13:55:00,88.66,88.66,88.55,88.62,56976.0,81.6025,81.6025,81.5013,81.5657,56976.0
2021-03-11 14:00:00,88.62,88.73,88.62,88.7,35682.0,81.5657,81.667,81.5657,81.6393,35682.0
2021-03-11 14:05:00,88.69,88.75,88.64,88.68,35248.0,81.6301,81.6854,81.5841,81.6209,35248.0
2021-03-11 14:10:00,88.68,88.74,88.66,88.69,25432.0,81.6209,81.6762,81.6025,81.6301,25432.0
2021-03-11 14:15:00,88.69,88.75,88.66,88.74,26537.0,81.6301,81.6854,81.6025,81.6762,26537.0
2021-03-11 14:20:00,88.75,88.75,88.73,88.73,76364.0,81.6854,81.6854,81.667,81.667,76364.0
2021-03-11 14:25:00,88.72,88.73,88.7,88.71,7542.0,81.6577,81.667,81.6393,81.6485,7542.0
2021-03-11 14:30:00,88.71,88.78,88.68,88.73,315038.0,81.6485,81.713,81.6209,81.667,315038.0
2021-03-11 14:35:00,88.72,88.72,88.6,88.62,32936.0,81.6577,81.6577,81.5473,81.5657,32936.0
2021-03-11 14:40:00,88.62,88.67,88.6,88.62,31116.0,81.5657,81.6117,81.5473,81.5657,31116.0
2021-03-11 14:45:00,88.62,88.64,88.6,88.6,17187.0,81.5657,81.5841,81.5473,81.5473,17187.0
2021-03-11 14:50:00,88.6,88.62,88.56,88.58,22483.0,81.5473,81.5657,81.5105,81.5289,22483.0
2021-03-11 14:55:00,88.58,88.58,88.52,88.53,8818.0,81.5289,81.5289,81.4737,81.4829,8818.0
2021-03-11 15:00:00,88.53,88.55,88.5,88.53,21465.0,81.4829,81.5013,81.4553,81.4829,21465.0
2021-03-11 15:05:00,88.53,88.56,88.47,88.49,47289.0,81.4829,81.5105,81.4276,81.4461,47289.0
2021-03-11 15:10:00,88.49,88.49,88.45,88.46,25069.0,81.4461,81.4461,81.4092,81.4184,25069.0
2021-03-11 15:15:00,88.47,88.53,88.45,88.51,85829.0,81.4276,81.4829,81.4092,81.4645,85829.0
2021-03-11 15:20:00,88.52,88.56,88.51,88.55,10692.0,81.4737,81.5105,81.4645,81.5013,10692.0
2021-03-11 15:25:00,88.55,88.63,88.52,88.63,20377.0,81.5013,81.5749,81.4737,81.5749,20377.0
2021-03-11 15:30:00,88.63,88.64,88.56,88.58,43182.0,81.5749,81.5841,81.5105,81.5289,43182.0
2021-03-11 15:35:00,88.58,88.61,88.57,88.61,33453.0,81.5289,81.5565,81.5197,81.5565,33453.0
2021-03-11 15:40:00,88.61,88.62,88.6,88.6,21897.0,81.5565,81.5657,81.5473,81.5473,21897.0
2021-03-11 15:45:00,88.61,88.65,88.6,88.63,57737.0,81.5565,81.5933,81.5473,81.5749,57737.0
2021-03-11 15:50:00,88.63,88.67,88.6,88.66,96685.0,81.5749,81.6117,81.5473,81.6025,96685.0
2021-03-11 15:55:00,88.66,88.77,88.58,88.75,174168.0,81.6025,81.7038,81.5289,81.6854,174168.0
2021-03-12 09:30:00,87.99,88.43,87.94,88.34,170171.0,80.9859,81.3908,80.9398,81.308,170171.0
2021-03-12 09:35:00,88.33,88.37,88.16,88.2,218497.0,81.2988,81.3356,81.1423,81.1791,218497.0
2021-03-12 09:40:00,88.19,88.4,88.17,88.39,59899.0,81.1699,81.3632,81.1515,81.354,59899.0
2021-03-12 09:45:00,88.39,88.46,88.26,88.43,101631.0,81.354,81.4184,81.2344,81.3908,101631.0
2021-03-12 09:50:00,88.45,88.5,88.4,88.46,45989.0,81.4092,81.4553,81.3632,81.4184,45989.0
2021-03-12 09:55:00,88.43,88.47,88.36,88.42,29305.0,81.3908,81.4276,81.3264,81.3816,29305.0
2021-03-12 10:00:00,88.42,88.44,88.29,88.43,27921.0,81.3816,81.4,81.262,81.3908,27921.0
2021-03-12 10:05:00,88.43,88.48,88.29,88.3,64076.0,81.3908,81.4369,81.262,81.2712,64076.0
2021-03-12 10:10:00,88.29,88.3,88.16,88.18,50306.0,81.262,81.2712,81.1423,81.1607,50306.0
2021-03-12 10:15:00,88.18,88.21,88.06,88.07,38066.0,81.1607,81.1883,81.0503,81.0595,38066.0
2021-03-12 10:20:00,88.06,88.06,87.86,87.86,77202.0,81.0503,81.0503,80.8662,80.8662,77202.0
2021-03-12 10:25:00,87.87,87.88,87.69,87.75,125482.0,80.8754,80.8846,80.7097,80.765,125482.0
2021-03-12 10:30:00,87.74,88.0,87.66,87.97,46483.0,80.7558,80.9951,80.6821,80.9675,46483.0
2021-03-12 10:35:00,87.97,87.98,87.91,87.95,60902.0,80.9675,80.9767,80.9122,80.949,60902.0
2021-03-12 10:40:00,87.95,88.04,87.95,88.02,31503.0,80.949,81.0319,80.949,81.0135,31503.0
2021-03-12 10:45:00,88.0,88.1,87.98,88.07,18241.0,80.9951,81.0871,80.9767,81.0595,18241.0
2021-03-12 10:50:00,88.07,88.07,87.89,87.95,36036.0,81.0595,81.0595,80.8938,80.949,36036.0
2021-03-12 10:55:00,87.95,88.03,87.93,88.03,60812.0,80.949,81.0227,80.9306,81.0227,60812.0
2021-03-12 11:00:00,88.03,88.05,87.82,87.84,49156.0,81.0227,81.0411,80.8294,80.8478,49156.0
2021-03-12 11:05:00,87.87,88.01,87.86,87.99,51559.0,80.8754,81.0043,80.8662,80.9859,51559.0
2021-03-12 11:10:00,88.0,88.07,87.95,87.96,54153.0,80.9951,81.0595,80.949,80.9582,54153.0
2021-03-12 11:15:00,87.96,88.07,87.95,88.01,72312.0,80.9582,81.0595,80.949,81.0043,72312.0
2021-03-12 11:20:00,88.02,88.13,88.02,88.08,31061.0,81.0135,81.1147,81.0135,81.0687,31061.0
2021-03-12 11:25:00,88.08,88.13,88.08,88.1,24368.0,81.0687,81.1147,81.0687,81.0871,24368.0
2021-03-12 11:30:00,88.1,88.16,88.1,88.1,72986.0,81.0871,81.1423,81.0871,81.0871,72986.0
2021-03-12 11:35:00,88.1,88.16,88.01,88.07,41497.0,81.0871,81.1423,81.0043,81.0595,41497.0
2021-03-12 11:40:00,88.07,88.18,88.06,88.15,11113.0,81.0595,81.1607,81.0503,81.1331,11113.0
2021-03-12 11:45:00,88.15,88.24,88.15,88.2,12940.0,81.1331,81.216,81.1331,81.1791,12940.0
2021-03-12 11:50:00,88.2,88.32,88.2,88.25,10540.0,81.1791,81.2896,81.1791,81.2252,10540.0
2021-03-12 11:55:00,88.25,88.25,88.17,88.19,13390.0,81.2252,81.2252,81.1515,81.1699,13390.0
2021-03-12 12:00:00,88.2,88.23,88.12,88.13,23131.0,81.1791,81.2068,81.1055,81.1147,23131.0
2021-03-12 12:05:00,88.13,88.18,88.11,88.14,8479.0,81.1147,81.1607,81.0963,81.1239,8479.0
2021-03-12 12:10:00,88.14,88.18,88.12,88.17,183011.0,81.1239,81.1607,81.1055,81.1515,183011.0
2021-03-12 12:15:00,88.17,88.2,88.16,88.17,104948.0,81.1515,81.1791,81.1423,81.1515,104948.0
2021-03-12 12:20:00,88.17,88.2,88.12,88.12,20590.0,81.1515,81.1791,81.1055,81.1055,20590.0
2021-03-12 12:25:00,88.12,88.15,88.09,88.15,11120.0,81.1055,81.1331,81.0779,81.1331,11120.0
2021-03-12 12:30:00,88.14,88.25,88.13,88.22,38521.0,81.1239,81.2252,81.1147,81.1976,38521.0
2021-03-12 12:35:00,88.21,88.23,88.17,88.23,21122.0,81.1883,81.2068,81.1515,81.2068,21122.0
2021-03-12 12:40:00,88.23,88.25,88.12,88.13,9990.0,81.2068,81.2252,81.1055,81.1147,9990.0
2021-03-12 12:45:00,88.13,88.17,88.13,88.13,6404.0,81.1147,81.1515,81.1147,81.1147,6404.0
2021-03-12 12:50:00,88.13,88.15,88.03,88.05,6400.0,81.1147,81.1331,81.0227,81.0411,6400.0
2021-03-12 12:55:00,88.06,88.06,87.96,87.97,13528.0,81.0503,81.0503,80.9582,80.9675,13528.0
2021-03-12 13:00:00,87.98,88.0,87.9,87.93,17427.0,80.9767,80.9951,80.903,80.9306,17427.0
2021-03-12 13:05:00,87.94,88.02,87.94,87.98,26093.0,80.9398,81.0135,80.9398,80.9767,26093.0
2021-03-12 13:10:00,87.96,88.01,87.93,87.98,8343.0,80.9582,81.0043,80.9306,80.9767,8343.0
2021-03-12 13:15:00,87.98,87.99,87.93,87.96,12375.0,80.9767,80.9859,80.9306,80.9582,12375.0
2021-03-12 13:20:00,87.96,88.0,87.95,87.96,10533.0,80.9582,80.9951,80.949,80.9582,10533.0
2021-03-12 13:25:00,87.95,88.06,87.95,88.05,12312.0,80.949,81.0503,80.949,81.0411,12312.0
2021-03-12 13:30:00,88.05,88.07,88.02,88.03,7875.0,81.0411,81.0595,81.0135,81.0227,7875.0
2021-03-12 13:35:00,88.03,88.07,87.98,88.07,8849.0,81.0227,81.0595,80.9767,81.0595,8849.0
2021-03-12 13:40:00,88.08,88.08,88.03,88.07,9809.0,81.0687,81.0687,81.0227,81.0595,9809.0
2021-03-12 13:45:00,88.09,88.09,87.97,88.0,18042.0,81.0779,81.0779,80.9675,80.9951,18042.0
2021-03-12 13:50:00,88.01,88.08,88.01,88.03,6607.0,81.0043,81.0687,81.0043,81.0227,6607.0
2021-03-12 13:55:00,88.03,88.05,87.98,88.0,10642.0,81.0227,81.0411,80.9767,80.9951,10642.0
2021-03-12 14:00:00,88.0,88.08,87.99,87.99,15731.0,80.9951,81.0687,80.9859,80.9859,15731.0
2021-03-12 14:05:00,88.0,88.07,87.99,88.05,13455.0,80.9951,81.0595,80.9859,81.0411,13455.0
2021-03-12 14:10:00,88.05,88.08,88.02,88.07,9263.0,81.0411,81.0687,81.0135,81.0595,9263.0
2021-03-12 14:15:00,88.07,88.07,88.02,88.05,17445.0,81.0595,81.0595,81.0135,81.0411,17445.0
2021-03-12 14:20:00,88.06,88.07,88.03,88.07,22609.0,81.0503,81.0595,81.0227,81.0595,22609.0
2021-03-12 14:25:00,88.06,88.08,88.03,88.06,7996.0,81.0503,81.0687,81.0227,81.0503,7996.0
2021-03-12 14:30:00,88.07,88.08,88.05,88.08,13588.0,81.0595,81.0687,81.0411,81.0687,13588.0
2021-03-12 14:35:00,88.08,88.1,88.04,88.09,13490.0,81.0687,81.0871,81.0319,81.0779,13490.0
2021-03-12 14:40:00,88.09,88.15,88.07,88.15,19513.0,81.0779,81.1331,81.0595,81.1331,19513.0
2021-03-12 14:45:00,88.15,88.16,88.11,88.12,27626.0,81.1331,81.1423,81.0963,81.1055,27626.0
2021-03-12 14:50:00,88.12,88.15,88.09,88.13,50763.0,81.1055,81.1331,81.0779,81.1147,50763.0
2021-03-12 14:55:00,88.12,88.13,88.07,88.1,14218.0,81.1055,81.1147,81.0595,81.0871,14218.0
2021-03-12 15:00:00,88.09,88.1,88.0,88.01,29282.0,81.0779,81.0871,80.9951,81.0043,29282.0
2021-03-12 15:05:00,88.01,88.02,87.99,87.99,13259.0,81.0043,81.0135,80.9859,80.9859,13259.0
2021-03-12 15:10:00,87.99,87.99,87.93,87.93,34153.0,80.9859,80.9859,80.9306,80.9306,34153.0
2021-03-12 15:15:00,87.93,87.96,87.93,87.93,22791.0,80.9306,80.9582,80.9306,80.9306,22791.0
2021-03-12 15:20:00,87.93,87.99,87.93,87.96,30673.0,80.9306,80.9859,80.9306,80.9582,30673.0
2021-03-12 15:25:00,87.97,87.98,87.91,87.92,26079.0,80.9675,80.9767,80.9122,80.9214,26079.0
2021-03-12 15:30:00,87.92,87.96,87.92,87.96,21825.0,80.9214,80.9582,80.9214,80.9582,21825.0
2021-03-12 15:35:00,87.96,88.14,87.94,88.12,25917.0,80.9582,81.1239,80.9398,81.1055,25917.0
2021-03-12 15:40:00,88.12,88.13,88.06,88.08,17724.0,81.1055,81.1147,81.0503,81.0687,17724.0
2021-03-12 15:45:00,88.07,88.1,88.04,88.05,32852.0,81.0595,81.0871,81.0319,81.0411,32852.0
2021-03-12 15:50:00,88.05,88.07,87.99,88.0,50594.0,81.0411,81.0595,80.9859,80.9951,50594.0
2021-03-12 15:55:00,88.0,88.11,88.0,88.1,65266.0,80.9951,81.0963,80.9951,81.0871,65266.0
2021-03-15 09:30:00,88.75,88.77,88.56,88.63,53666.0,81.6854,81.7038,81.5105,81.5749,53666.0
2021-03-15 09:35:00,88.64,88.73,88.54,88.55,59408.0,81.5841,81.667,81.4921,81.5013,59408.0
2021-03-15 09:40:00,88.55,88.55,88.37,88.44,98279.0,81.5013,81.5013,81.3356,81.4,98279.0
2021-03-15 09:45:00,88.42,88.5,88.4,88.45,37533.0,81.3816,81.4553,81.3632,81.4092,37533.0
2021-03-15 09:50:00,88.44,88.63,88.44,88.57,73008.0,81.4,81.5749,81.4,81.5197,73008.0
2021-03-15 09:55:00,88.57,88.62,88.54,88.6,41501.0,81.5197,81.5657,81.4921,81.5473,41501.0
2021-03-15 10:00:00,88.59,88.61,88.51,88.51,30569.0,81.5381,81.5565,81.4645,81.4645,30569.0
2021-03-15 10:05:00,88.51,88.54,88.47,88.48,47587.0,81.4645,81.4921,81.4276,81.4369,47587.0
2021-03-15 10:10:00,88.48,88.64,88.47,88.62,51052.0,81.4369,81.5841,81.4276,81.5657,51052.0
2021-03-15 10:15:00,88.61,88.66,88.6,88.64,55197.0,81.5565,81.6025,81.5473,81.5841,55197.0
2021-03-15 10:20:00,88.64,88.66,88.52,88.56,70679.0,81.5841,81.6025,81.4737,81.5105,70679.0
2021-03-15 10:25:00,88.57,88.63,88.57,88.61,37996.0,81.5197,81.5749,81.5197,81.5565,37996.0
2021-03-15 10:30:00,88.61,88.66,88.54,88.65,63912.0,81.5565,81.6025,81.4921,81.5933,63912.0
2021-03-15 10:35:00,88.65,88.69,88.56,88.59,47103.0,81.5933,81.6301,81.5105,81.5381,47103.0
2021-03-15 10:40:00,88.59,88.71,88.58,88.7,62950.0,81.5381,81.6485,81.5289,81.6393,62950.0
2021-03-15 10:45:00,88.7,88.81,88.7,88.81,37204.0,81.6393,81.7406,81.6393,81.7406,37204.0
2021-03-15 10:50:00,88.8,88.94,88.77,88.91,54913.0,81.7314,81.8602,81.7038,81.8326,54913.0
2021-03-15 10:55:00,88.9,88.96,88.88,88.92,54729.0,81.8234,81.8786,81.805,81.8418,54729.0
2021-03-15 11:00:00,88.91,88.95,88.87,88.94,42535.0,81.8326,81.8694,81.7958,81.8602,42535.0
2021-03-15 11:05:00,88.95,88.97,88.9,88.93,29716.0,81.8694,81.8878,81.8234,81.851,29716.0
2021-03-15 11:10:00,88.93,88.95,88.85,88.87,23652.0,81.851,81.8694,81.7774,81.7958,23652.0
2021-03-15 11:15:00,88.87,88.92,88.87,88.91,38293.0,81.7958,81.8418,81.7958,81.8326,38293.0
2021-03-15 11:20:00,88.9,88.9,88.77,88.8,18349.0,81.8234,81.8234,81.7038,81.7314,18349.0
2021-03-15 11:25:00,88.8,88.81,88.61,88.61,32481.0,81.7314,81.7406,81.5565,81.5565,32481.0
2021-03-15 11:30:00,88.6,88.6,88.36,88.36,50119.0,81.5473,81.5473,81.3264,81.3264,50119.0
2021-03-15 11:35:00,88.35,88.38,88.25,88.38,66619.0,81.3172,81.3448,81.2252,81.3448,66619.0
2021-03-15 11:40:00,88.38,88.48,88.36,88.44,25960.0,81.3448,81.4369,81.3264,81.4,25960.0
2021-03-15 11:45:00,88.42,88.5,88.39,88.48,19424.0,81.3816,81.4553,81.354,81.4369,19424.0
2021-03-15 11:50:00,88.47,88.59,88.43,88.55,11804.0,81.4276,81.5381,81.3908,81.5013,11804.0
2021-03-15 11:55:00,88.55,88.64,88.55,88.57,25279.0,81.5013,81.5841,81.5013,81.5197,25279.0
2021-03-15 12:00:00,88.57,88.63,88.55,88.63,9143.0,81.5197,81.5749,81.5013,81.5749,9143.0
2021-03-15 12:05:00,88.63,88.68,88.59,88.62,16721.0,81.5749,81.6209,81.5381,81.5657,16721.0
2021-03-15 12:10:00,88.62,88.68,88.62,88.67,46284.0,81.5657,81.6209,81.5657,81.6117,46284.0
2021-03-15 12:15:00,88.68,88.75,88.67,88.73,28598.0,81.6209,81.6854,81.6117,81.667,28598.0
2021-03-15 12:20:00,88.73,88.81,88.73,88.8,24034.0,81.667,81.7406,81.667,81.7314,24034.0
2021-03-15 12:25:00,88.8,88.84,88.78,88.83,7186.0,81.7314,81.7682,81.713,81.759,7186.0
2021-03-15 12:30:00,88.82,88.94,88.79,88.9,24656.0,81.7498,81.8602,81.7222,81.8234,24656.0
2021-03-15 12:35:00,88.9,88.92,88.87,88.87,20062.0,81.8234,81.8418,81.7958,81.7958,20062.0
2021-03-15 12:40:00,88.87,88.88,88.8,88.88,24840.0,81.7958,81.805,81.7314,81.805,24840.0
2021-03-15 12:45:00,88.87,88.9,88.85,88.89,9256.0,81.7958,81.8234,81.7774,81.8142,9256.0
2021-03-15 12:50:00,88.9,88.9,88.85,88.86,14744.0,81.8234,81.8234,81.7774,81.7866,14744.0
2021-03-15 12:55:00,88.86,88.9,88.86,88.9,12087.0,81.7866,81.8234,81.7866,81.8234,12087.0
2021-03-15 13:00:00,88.9,88.91,88.88,88.89,6407.0,81.8234,81.8326,81.805,81.8142,6407.0
2021-03-15 13:05:00,88.88,88.92,88.87,88.9,20282.0,81.805,81.8418,81.7958,81.8234,20282.0
2021-03-15 13:10:00,88.89,88.9,88.83,88.87,12454.0,81.8142,81.8234,81.759,81.7958,12454.0
2021-03-15 13:15:00,88.86,88.88,88.83,88.88,4806.0,81.7866,81.805,81.759,81.805,4806.0
2021-03-15 13:20:00,88.87,88.94,88.86,88.94,17967.0,81.7958,81.8602,81.7866,81.8602,17967.0
2021-03-15 13:25:00,88.94,88.95,88.9,88.91,11065.0,81.8602,81.8694,81.8234,81.8326,11065.0
2021-03-15 13:30:00,88.91,88.91,88.86,88.87,8214.0,81.8326,81.8326,81.7866,81.7958,8214.0
2021-03-15 13:35:00,88.88,88.92,88.87,88.92,10776.0,81.805,81.8418,81.7958,81.8418,10776.0
2021-03-15 13:40:00,88.92,88.95,88.91,88.93,13960.0,81.8418,81.8694,81.8326,81.851,13960.0
2021-03-15 13:45:00,88.94,88.96,88.92,88.96,12400.0,81.8602,81.8786,81.8418,81.8786,12400.0
2021-03-15 13:50:00,88.95,89.03,88.94,89.0,8968.0,81.8694,81.9431,81.8602,81.9155,8968.0
2021-03-15 13:55:00,89.0,89.02,88.99,89.02,2640.0,81.9155,81.9339,81.9063,81.9339,2640.0
2021-03-15 14:00:00,89.04,89.08,89.03,89.07,20065.0,81.9523,81.9891,81.9431,81.9799,20065.0
2021-03-15 14:05:00,89.07,89.1,89.04,89.1,4600.0,81.9799,82.0075,81.9523,82.0075,4600.0
2021-03-15 14:10:00,89.1,89.11,89.09,89.11,5900.0,82.0075,82.0167,81.9983,82.0167,5900.0
2021-03-15 14:15:00,89.12,89.13,89.11,89.12,6727.0,82.0259,82.0351,82.0167,82.0259,6727.0
2021-03-15 14:20:00,89.13,89.19,89.13,89.19,12340.0,82.0351,82.0903,82.0351,82.0903,12340.0
2021-03-15 14:25:00,89.2,89.22,89.17,89.18,8225.0,82.0995,82.1179,82.0719,82.0811,8225.0
2021-03-15 14:30:00,89.19,89.22,89.14,89.15,22050.0,82.0903,82.1179,82.0443,82.0535,22050.0
2021-03-15 14:35:00,89.15,89.22,89.15,89.22,10233.0,82.0535,82.1179,82.0535,82.1179,10233.0
2021-03-15 14:40:00,89.22,89.25,89.16,89.16,28584.0,82.1179,82.1456,82.0627,82.0627,28584.0
2021-03-15 14:45:00,89.17,89.2,89.15,89.19,9220.0,82.0719,82.0995,82.0535,82.0903,9220.0
2021-03-15 14:50:00,89.2,89.2,89.12,89.15,7169.0,82.0995,82.0995,82.0259,82.0535,7169.0
2021-03-15 14:55:00,89.14,89.17,89.12,89.15,7261.0,82.0443,82.0719,82.0259,82.0535,7261.0
2021-03-15 15:00:00,89.14,89.18,89.14,89.15,5998.0,82.0443,82.0811,82.0443,82.0535,5998.0
2021-03-15 15:05:00,89.16,89.17,89.11,89.17,16607.0,82.0627,82.0719,82.0167,82.0719,16607.0
2021-03-15 15:10:00,89.17,89.19,89.12,89.14,12731.0,82.0719,82.0903,82.0259,82.0443,12731.0
2021-03-15 15:15:00,89.15,89.19,89.14,89.15,8561.0,82.0535,82.0903,82.0443,82.0535,8561.0
2021-03-15 15:20:00,89.16,89.17,89.1,89.11,21213.0,82.0627,82.0719,82.0075,82.0167,21213.0
2021-03-15 15:25:00,89.11,89.13,89.09,89.11,12338.0,82.0167,82.0351,81.9983,82.0167,12338.0
2021-03-15 15:30:00,89.1,89.11,89.07,89.08,19266.0,82.0075,82.0167,81.9799,81.9891,19266.0
2021-03-15 15:35:00,89.09,89.19,89.08,89.19,17825.0,81.9983,82.0903,81.9891,82.0903,17825.0
2021-03-15 15:40:00,89.18,89.22,89.18,89.21,31175.0,82.0811,82.1179,82.0811,82.1087,31175.0
2021-03-15 15:45:00,89.2,89.29,89.2,89.27,26720.0,82.0995,82.1824,82.0995,82.164,26720.0
2021-03-15 15:50:00,89.27,89.3,89.22,89.29,50689.0,82.164,82.1916,82.1179,82.1824,50689.0
2021-03-15 15:55:00,89.3,89.34,89.27,89.27,101902.0,82.1916,82.2284,82.164,82.164,101902.0
2021-03-16 09:30:00,89.67,89.71,89.5,89.68,105115.0,82.5321,82.5689,82.3757,82.5413,105115.0
2021-03-16 09:35:00,89.67,89.72,89.62,89.67,65958.0,82.5321,82.5781,82.4861,82.5321,65958.0
2021-03-16 09:40:00,89.67,89.9,89.66,89.88,89073.0,82.5321,82.7438,82.5229,82.7254,89073.0
2021-03-16 09:45:00,89.89,89.96,89.86,89.91,39399.0,82.7346,82.799,82.707,82.753,39399.0
2021-03-16 09:50:00,89.9,89.93,89.71,89.72,37005.0,82.7438,82.7714,82.5689,82.5781,37005.0
2021-03-16 09:55:00,89.72,89.78,89.71,89.75,71343.0,82.5781,82.6334,82.5689,82.6058,71343.0
2021-03-16 10:00:00,89.73,89.8,89.71,89.77,15996.0,82.5874,82.6518,82.5689,82.6242,15996.0
2021-03-16 10:05:00,89.76,89.83,89.72,89.83,29004.0,82.615,82.6794,82.5781,82.6794,29004.0
2021-03-16 10:10:00,89.83,89.86,89.75,89.78,64766.0,82.6794,82.707,82.6058,82.6334,64766.0
2021-03-16 10:15:00,89.78,89.87,89.75,89.87,17738.0,82.6334,82.7162,82.6058,82.7162,17738.0
2021-03-16 10:20:00,89.88,89.88,89.82,89.83,14196.0,82.7254,82.7254,82.6702,82.6794,14196.0
2021-03-16 10:25:00,89.84,89.86,89.8,89.84,80099.0,82.6886,82.707,82.6518,82.6886,80099.0
2021-03-16 10:30:00,89.84,89.88,89.81,89.81,114140.0,82.6886,82.7254,82.661,82.661,114140.0
2021-03-16 10:35:00,89.81,89.83,89.75,89.76,37894.0,82.661,82.6794,82.6058,82.615,37894.0
2021-03-16 10:40:00,89.75,89.76,89.65,89.66,58091.0,82.6058,82.615,82.5137,82.5229,58091.0
2021-03-16 10:45:00,89.66,89.7,89.6,89.68,40326.0,82.5229,82.5597,82.4677,82.5413,40326.0
2021-03-16 10:50:00,89.68,89.73,89.62,89.63,17250.0,82.5413,82.5874,82.4861,82.4953,17250.0
2021-03-16 10:55:00,89.63,89.64,89.52,89.58,79134.0,82.4953,82.5045,82.3941,82.4493,79134.0
2021-03-16 11:00:00,89.56,89.59,89.47,89.52,45359.0,82.4309,82.4585,82.348,82.3941,45359.0
2021-03-16 11:05:00,89.52,89.58,89.45,89.45,79712.0,82.3941,82.4493,82.3296,82.3296,79712.0
2021-03-16 11:10:00,89.45,89.55,89.45,89.51,12157.0,82.3296,82.4217,82.3296,82.3849,12157.0
2021-03-16 11:15:00,89.51,89.61,89.49,89.51,20360.0,82.3849,82.4769,82.3665,82.3849,20360.0
2021-03-16 11:20:00,89.49,89.55,89.47,89.52,24716.0,82.3665,82.4217,82.348,82.3941,24716.0
2021-03-16 11:25:00,89.5,89.56,89.49,89.52,21973.0,82.3757,82.4309,82.3665,82.3941,21973.0
2021-03-16 11:30:00,89.53,89.55,89.46,89.46,23281.0,82.4033,82.4217,82.3388,82.3388,23281.0
2021-03-16 11:35:00,89.45,89.52,89.43,89.47,17784.0,82.3296,82.3941,82.3112,82.348,17784.0
2021-03-16 11:40:00,89.46,89.54,89.41,89.5,10790.0,82.3388,82.4125,82.2928,82.3757,10790.0
2021-03-16 11:45:00,89.5,89.51,89.43,89.48,13353.0,82.3757,82.3849,82.3112,82.3573,13353.0
2021-03-16 11:50:00,89.48,89.53,89.44,89.53,21021.0,82.3573,82.4033,82.3204,82.4033,21021.0
2021-03-16 11:55:00,89.52,89.57,89.5,89.55,14490.0,82.3941,82.4401,82.3757,82.4217,14490.0
2021-03-16 12:00:00,89.55,89.62,89.54,89.61,24605.0,82.4217,82.4861,82.4125,82.4769,24605.0
2021-03-16 12:05:00,89.62,89.66,89.6,89.65,22551.0,82.4861,82.5229,82.4677,82.5137,22551.0
2021-03-16 12:10:00,89.65,89.65,89.57,89.6,19630.0,82.5137,82.5137,82.4401,82.4677,19630.0
2021-03-16 12:15:00,89.6,89.62,89.52,89.54,43178.0,82.4677,82.4861,82.3941,82.4125,43178.0
2021-03-16 12:20:00,89.54,89.57,89.44,89.45,12663.0,82.4125,82.4401,82.3204,82.3296,12663.0
2021-03-16 12:25:00,89.45,89.47,89.4,89.45,26561.0,82.3296,82.348,82.2836,82.3296,26561.0
2021-03-16 12:30:00,89.45,89.5,89.42,89.47,53949.0,82.3296,82.3757,82.302,82.348,53949.0
2021-03-16 12:35:00,89.47,89.49,89.44,89.49,65018.0,82.348,82.3665,82.3204,82.3665,65018.0
2021-03-16 12:40:00,89.49,89.53,89.46,89.5,30750.0,82.3665,82.4033,82.3388,82.3757,30750.0
2021-03-16 12:45:00,89.51,89.53,89.46,89.48,15301.0,82.3849,82.4033,82.3388,82.3573,15301.0
2021-03-16 12:50:00,89.47,89.49,89.45,89.49,22216.0,82.348,82.3665,82.3296,82.3665,22216.0
2021-03-16 12:55:00,89.49,89.49,89.47,89.47,20176.0,82.3665,82.3665,82.348,82.348,20176.0
2021-03-16 13:00:00,89.46,89.71,89.45,89.7,48848.0,82.3388,82.5689,82.3296,82.5597,48848.0
2021-03-16 13:05:00,89.7,89.74,89.58,89.62,40699.0,82.5597,82.5966,82.4493,82.4861,40699.0
2021-03-16 13:10:00,89.62,89.63,89.58,89.6,17397.0,82.4861,82.4953,82.4493,82.4677,17397.0
2021-03-16 13:15:00,89.6,89.63,89.58,89.62,15176.0,82.4677,82.4953,82.4493,82.4861,15176.0
2021-03-16 13:20:00,89.6,89.62,89.56,89.59,21682.0,82.4677,82.4861,82.4309,82.4585,21682.0
2021-03-16 13:25:00,89.59,89.62,89.57,89.59,17899.0,82.4585,82.4861,82.4401,82.4585,17899.0
2021-03-16 13:30:00,89.59,89.6,89.5,89.52,17145.0,82.4585,82.4677,82.3757,82.3941,17145.0
2021-03-16 13:35:00,89.51,89.52,89.46,89.46,13026.0,82.3849,82.3941,82.3388,82.3388,13026.0
2021-03-16 13:40:00,89.46,89.47,89.4,89.41,47401.0,82.3388,82.348,82.2836,82.2928,47401.0
2021-03-16 13:45:00,89.4,89.44,89.39,89.41,21863.0,82.2836,82.3204,82.2744,82.2928,21863.0
2021-03-16 13:50:00,89.41,89.43,89.39,89.4,21860.0,82.2928,82.3112,82.2744,82.2836,21860.0
2021-03-16 13:55:00,89.41,89.44,89.36,89.37,25597.0,82.2928,82.3204,82.2468,82.256,25597.0
2021-03-16 14:00:00,89.37,89.46,89.33,89.46,44005.0,82.256,82.3388,82.2192,82.3388,44005.0
2021-03-16 14:05:00,89.45,89.45,89.34,89.41,45406.0,82.3296,82.3296,82.2284,82.2928,45406.0
2021-03-16 14:10:00,89.41,89.43,89.37,89.39,50968.0,82.2928,82.3112,82.256,82.2744,50968.0
2021-03-16 14:15:00,89.39,89.42,89.37,89.37,15201.0,82.2744,82.302,82.256,82.256,15201.0
2021-03-16 14:20:00,89.36,89.38,89.32,89.33,28920.0,82.2468,82.2652,82.21,82.2192,28920.0
2021-03-16 14:25:00,89.33,89.33,89.21,89.21,41264.0,82.2192,82.2192,82.1087,82.1087,41264.0
2021-03-16 14:30:00,89.19,89.3,89.18,89.28,26451.0,82.0903,82.1916,82.0811,82.1732,26451.0
2021-03-16 14:35:00,89.26,89.29,89.22,89.24,14700.0,82.1548,82.1824,82.1179,82.1364,14700.0
2021-03-16 14:40:00,89.26,89.29,89.21,89.23,33797.0,82.1548,82.1824,82.1087,82.1272,33797.0
2021-03-16 14:45:00,89.23,89.33,89.23,89.33,15066.0,82.1272,82.2192,82.1272,82.2192,15066.0
2021-03-16 14:50:00,89.33,89.38,89.32,89.38,16672.0,82.2192,82.2652,82.21,82.2652,16672.0
2021-03-16 14:55:00,89.36,89.44,89.36,89.41,20167.0,82.2468,82.3204,82.2468,82.2928,20167.0
2021-03-16 15:00:00,89.41,89.41,89.3,89.38,14143.0,82.2928,82.2928,82.1916,82.2652,14143.0
2021-03-16 15:05:00,89.37,89.41,89.37,89.4,21315.0,82.256,82.2928,82.256,82.2836,21315.0
2021-03-16 15:10:00,89.4,89.46,89.39,89.42,27736.0,82.2836,82.3388,82.2744,82.302,27736.0
2021-03-16 15:15:00,89.43,89.48,89.42,89.45,15381.0,82.3112,82.3573,82.302,82.3296,15381.0
2021-03-16 15:20:00,89.46,89.53,89.45,89.52,10638.0,82.3388,82.4033,82.3296,82.3941,10638.0
2021-03-16 15:25:00,89.52,89.53,89.44,89.46,66017.0,82.3941,82.4033,82.3204,82.3388,66017.0
2021-03-16 15:30:00,89.46,89.58,89.44,89.55,58790.0,82.3388,82.4493,82.3204,82.4217,58790.0
2021-03-16 15:35:00,89.55,89.62,89.53,89.54,57178.0,82.4217,82.4861,82.4033,82.4125,57178.0
2021-03-16 15:40:00,89.54,89.55,89.47,89.48,35071.0,82.4125,82.4217,82.348,82.3573,35071.0
2021-03-16 15:45:00,89.48,89.52,89.44,89.47,42524.0,82.3573,82.3941,82.3204,82.348,42524.0
2021-03-16 15:50:00,89.47,89.52,89.47,89.5,46256.0,82.348,82.3941,82.348,82.3757,46256.0
2021-03-16 15:55:00,89.51,89.57,89.35,89.55,298271.0,82.3849,82.4401,82.2376,82.4217,298271.0
2021-03-17 09:30:00,88.31,88.31,88.11,88.15,48844.0,81.2804,81.2804,81.0963,81.1331,48844.0
2021-03-17 09:35:00,88.14,88.25,88.12,88.25,62298.0,81.1239,81.2252,81.1055,81.2252,62298.0
2021-03-17 09:40:00,88.25,88.38,88.22,88.38,25233.0,81.2252,81.3448,81.1976,81.3448,25233.0
2021-03-17 09:45:00,88.38,88.44,88.31,88.41,26749.0,81.3448,81.4,81.2804,81.3724,26749.0
2021-03-17 09:50:00,88.41,88.41,88.33,88.37,141467.0,81.3724,81.3724,81.2988,81.3356,141467.0
2021-03-17 09:55:00,88.36,88.42,88.32,88.39,63588.0,81.3264,81.3816,81.2896,81.354,63588.0
2021-03-17 10:00:00,88.38,88.42,88.29,88.32,33343.0,81.3448,81.3816,81.262,81.2896,33343.0
2021-03-17 10:05:00,88.33,88.33,88.23,88.25,22622.0,81.2988,81.2988,81.2068,81.2252,22622.0
2021-03-17 10:10:00,88.26,88.39,88.24,88.38,62605.0,81.2344,81.354,81.216,81.3448,62605.0
2021-03-17 10:15:00,88.39,88.53,88.35,88.51,55536.0,81.354,81.4829,81.3172,81.4645,55536.0
2021-03-17 10:20:00,88.49,88.49,88.37,88.45,42981.0,81.4461,81.4461,81.3356,81.4092,42981.0
2021-03-17 10:25:00,88.46,88.51,88.45,88.47,17165.0,81.4184,81.4645,81.4092,81.4276,17165.0
2021-03-17 10:30:00,88.44,88.44,88.36,88.41,32459.0,81.4,81.4,81.3264,81.3724,32459.0
2021-03-17 10:35:00,88.42,88.44,88.39,88.39,24147.0,81.3816,81.4,81.354,81.354,24147.0
2021-03-17 10:40:00,88.39,88.4,88.27,88.27,21453.0,81.354,81.3632,81.2436,81.2436,21453.0
2021-03-17 10:45:00,88.25,88.3,88.15,88.15,24025.0,81.2252,81.2712,81.1331,81.1331,24025.0
2021-03-17 10:50:00,88.13,88.22,88.1,88.22,28677.0,81.1147,81.1976,81.0871,81.1976,28677.0
2021-03-17 10:55:00,88.21,88.23,88.12,88.15,10095.0,81.1883,81.2068,81.1055,81.1331,10095.0
2021-03-17 11:00:00,88.14,88.16,88.03,88.13,36866.0,81.1239,81.1423,81.0227,81.1147,36866.0
2021-03-17 11:05:00,88.13,88.18,88.11,88.13,11665.0,81.1147,81.1607,81.0963,81.1147,11665.0
2021-03-17 11:10:00,88.12,88.22,88.09,88.17,11593.0,81.1055,81.1976,81.0779,81.1515,11593.0
2021-03-17 11:15:00,88.16,88.23,88.14,88.23,13718.0,81.1423,81.2068,81.1239,81.2068,13718.0
2021-03-17 11:20:00,88.25,88.28,88.22,88.24,17825.0,81.2252,81.2528,81.1976,81.216,17825.0
2021-03-17 11:25:00,88.24,88.3,88.22,88.28,17635.0,81.216,81.2712,81.1976,81.2528,17635.0
2021-03-17 11:30:00,88.28,88.28,88.21,88.22,31668.0,81.2528,81.2528,81.1883,81.1976,31668.0
2021-03-17 11:35:00,88.21,88.24,88.17,88.18,12868.0,81.1883,81.216,81.1515,81.1607,12868.0
2021-03-17 11:40:00,88.18,88.22,88.17,88.2,30512.0,81.1607,81.1976,81.1515,81.1791,30512.0
2021-03-17 11:45:00,88.2,88.25,88.2,88.25,13209.0,81.1791,81.2252,81.1791,81.2252,13209.0
2021-03-17 11:50:00,88.23,88.32,88.23,88.3,32620.0,81.2068,81.2896,81.2068,81.2712,32620.0
2021-03-17 11:55:00,88.3,88.3,88.24,88.26,19716.0,81.2712,81.2712,81.216,81.2344,19716.0
2021-03-17 12:00:00,88.25,88.27,88.17,88.19,34220.0,81.2252,81.2436,81.1515,81.1699,34220.0
2021-03-17 12:05:00,88.2,88.36,88.19,88.35,23581.0,81.1791,81.3264,81.1699,81.3172,23581.0
2021-03-17 12:10:00,88.35,88.37,88.32,88.34,23295.0,81.3172,81.3356,81.2896,81.308,23295.0
2021-03-17 12:15:00,88.34,88.42,88.34,88.42,22270.0,81.308,81.3816,81.308,81.3816,22270.0
2021-03-17 12:20:00,88.42,88.44,88.36,88.36,15350.0,81.3816,81.4,81.3264,81.3264,15350.0
2021-03-17 12:25:00,88.36,88.49,88.36,88.47,43006.0,81.3264,81.4461,81.3264,81.4276,43006.0
2021-03-17 12:30:00,88.47,88.47,88.3,88.31,32839.0,81.4276,81.4276,81.2712,81.2804,32839.0
2021-03-17 12:35:00,88.31,88.33,88.27,88.32,47538.0,81.2804,81.2988,81.2436,81.2896,47538.0
2021-03-17 12:40:00,88.3,88.31,88.21,88.22,17691.0,81.2712,81.2804,81.1883,81.1976,17691.0
2021-03-17 12:45:00,88.21,88.28,88.21,88.23,23397.0,81.1883,81.2528,81.1883,81.2068,23397.0
2021-03-17 12:50:00,88.24,88.28,88.23,88.27,5153.0,81.216,81.2528,81.2068,81.2436,5153.0
2021-03-17 12:55:00,88.25,88.26,88.18,88.19,13082.0,81.2252,81.2344,81.1607,81.1699,13082.0
2021-03-17 13:00:00,88.18,88.24,88.17,88.19,11399.0,81.1607,81.216,81.1515,81.1699,11399.0
2021-03-17 13:05:00,88.19,88.25,88.18,88.21,19661.0,81.1699,81.2252,81.1607,81.1883,19661.0
2021-03-17 13:10:00,88.22,88.27,88.2,88.27,9228.0,81.1976,81.2436,81.1791,81.2436,9228.0
2021-03-17 13:15:00,88.24,88.35,88.23,88.33,12372.0,81.216,81.3172,81.2068,81.2988,12372.0
2021-03-17 13:20:00,88.32,88.32,88.28,88.31,14820.0,81.2896,81.2896,81.2528,81.2804,14820.0
2021-03-17 13:25:00,88.31,88.37,88.31,88.35,8875.0,81.2804,81.3356,81.2804,81.3172,8875.0
2021-03-17 13:30:00,88.34,88.37,88.3,88.31,34203.0,81.308,81.3356,81.2712,81.2804,34203.0
2021-03-17 13:35:00,88.33,88.34,88.29,88.31,10545.0,81.2988,81.308,81.262,81.2804,10545.0
2021-03-17 13:40:00,88.3,88.34,88.28,88.3,7711.0,81.2712,81.308,81.2528,81.2712,7711.0
2021-03-17 13:45:00,88.31,88.33,88.28,88.33,2928.0,81.2804,81.2988,81.2528,81.2988,2928.0
2021-03-17 13:50:00,88.3,88.31,88.27,88.27,14760.0,81.2712,81.2804,81.2436,81.2436,14760.0
2021-03-17 13:55:00,88.25,88.32,88.25,88.31,28420.0,81.2252,81.2896,81.2252,81.2804,28420.0
2021-03-17 14:00:00,88.33,89.27,88.32,88.62,224835.0,81.2988,82.164,81.2896,81.5657,224835.0
2021-03-17 14:05:00,88.64,89.01,88.63,88.92,79125.0,81.5841,81.9247,81.5749,81.8418,79125.0
2021-03-17 14:10:00,88.92,89.16,88.91,89.13,89351.0,81.8418,82.0627,81.8326,82.0351,89351.0
2021-03-17 14:15:00,89.14,89.24,89.1,89.24,91731.0,82.0443,82.1364,82.0075,82.1364,91731.0
2021-03-17 14:20:00,89.24,89.24,89.06,89.16,14667.0,82.1364,82.1364,81.9707,82.0627,14667.0
2021-03-17 14:25:00,89.12,89.26,89.0,89.0,36331.0,82.0259,82.1548,81.9155,81.9155,36331.0
2021-03-17 14:30:00,88.99,89.17,88.95,89.07,39996.0,81.9063,82.0719,81.8694,81.9799,39996.0
2021-03-17 14:35:00,89.08,89.44,89.07,89.43,53532.0,81.9891,82.3204,81.9799,82.3112,53532.0
2021-03-17 14:40:00,89.42,89.89,89.41,89.88,90518.0,82.302,82.7346,82.2928,82.7254,90518.0
2021-03-17 14:45:00,89.87,89.87,89.7,89.71,45600.0,82.7162,82.7162,82.5597,82.5689,45600.0
2021-03-17 14:50:00,89.68,89.98,89.67,89.98,88334.0,82.5413,82.8175,82.5321,82.8175,88334.0
2021-03-17 14:55:00,89.96,90.02,89.87,89.94,50438.0,82.799,82.8543,82.7162,82.7806,50438.0
2021-03-17 15:00:00,89.94,90.06,89.9,90.01,45685.0,82.7806,82.8911,82.7438,82.8451,45685.0
2021-03-17 15:05:00,89.98,90.08,89.93,90.08,32430.0,82.8175,82.9095,82.7714,82.9095,32430.0
2021-03-17 15:10:00,90.04,90.08,89.97,89.99,80515.0,82.8727,82.9095,82.8082,82.8267,80515.0
2021-03-17 15:15:00,90.0,90.07,89.94,89.95,25937.0,82.8359,82.9003,82.7806,82.7898,25937.0
2021-03-17 15:20:00,89.95,89.96,89.81,89.83,29725.0,82.7898,82.799,82.661,82.6794,29725.0
2021-03-17 15:25:00,89.83,89.91,89.8,89.87,16921.0,82.6794,82.753,82.6518,82.7162,16921.0
2021-03-17 15:30:00,89.86,90.08,89.85,90.05,26374.0,82.707,82.9095,82.6978,82.8819,26374.0
2021-03-17 15:35:00,90.02,90.04,89.89,89.9,27815.0,82.8543,82.8727,82.7346,82.7438,27815.0
2021-03-17 15:40:00,89.9,90.02,89.89,89.96,49761.0,82.7438,82.8543,82.7346,82.799,49761.0
2021-03-17 15:45:00,89.95,89.97,89.85,89.92,101529.0,82.7898,82.8082,82.6978,82.7622,101529.0
2021-03-17 15:50:00,89.91,89.91,89.78,89.81,64651.0,82.753,82.753,82.6334,82.661,64651.0
2021-03-17 15:55:00,89.81,89.82,89.6,89.64,218166.0,82.661,82.6702,82.4677,82.5045,218166.0
2021-03-18 09:30:00,88.73,89.0,88.65,88.86,177879.0,81.667,81.9155,81.5933,81.7866,177879.0
2021-03-18 09:35:00,88.88,89.01,88.83,89.01,252947.0,81.805,81.9247,81.759,81.9247,252947.0
2021-03-18 09:40:00,89.0,89.07,88.89,88.93,86086.0,81.9155,81.9799,81.8142,81.851,86086.0
2021-03-18 09:45:00,88.93,88.93,88.72,88.72,145610.0,81.851,81.851,81.6577,81.6577,145610.0
2021-03-18 09:50:00,88.71,88.88,88.64,88.81,175339.0,81.6485,81.805,81.5841,81.7406,175339.0
2021-03-18 09:55:00,88.81,88.91,88.79,88.9,63280.0,81.7406,81.8326,81.7222,81.8234,63280.0
2021-03-18 10:00:00,88.9,88.92,88.76,88.84,66866.0,81.8234,81.8418,81.6946,81.7682,66866.0
2021-03-18 10:05:00,88.84,88.9,88.76,88.8,55519.0,81.7682,81.8234,81.6946,81.7314,55519.0
2021-03-18 10:10:00,88.8,88.83,88.73,88.81,67314.0,81.7314,81.759,81.667,81.7406,67314.0
2021-03-18 10:15:00,88.81,88.81,88.6,88.69,358023.0,81.7406,81.7406,81.5473,81.6301,358023.0
2021-03-18 10:20:00,88.69,88.71,88.54,88.65,240484.0,81.6301,81.6485,81.4921,81.5933,240484.0
2021-03-18 10:25:00,88.67,88.86,88.66,88.79,62289.0,81.6117,81.7866,81.6025,81.7222,62289.0
2021-03-18 10:30:00,88.75,88.77,88.6,88.74,202628.0,81.6854,81.7038,81.5473,81.6762,202628.0
2021-03-18 10:35:00,88.73,88.95,88.73,88.89,85475.0,81.667,81.8694,81.667,81.8142,85475.0
2021-03-18 10:40:00,88.88,88.98,88.85,88.85,31724.0,81.805,81.8971,81.7774,81.7774,31724.0
2021-03-18 10:45:00,88.84,88.88,88.78,88.79,54030.0,81.7682,81.805,81.713,81.7222,54030.0
2021-03-18 10:50:00,88.78,88.83,88.71,88.81,195637.0,81.713,81.759,81.6485,81.7406,195637.0
2021-03-18 10:55:00,88.82,88.87,88.79,88.83,21849.0,81.7498,81.7958,81.7222,81.759,21849.0
2021-03-18 11:00:00,88.82,88.92,88.8,88.85,32465.0,81.7498,81.8418,81.7314,81.7774,32465.0
2021-03-18 11:05:00,88.85,88.98,88.83,88.97,22006.0,81.7774,81.8971,81.759,81.8878,22006.0
2021-03-18 11:10:00,88.97,88.97,88.83,88.84,25252.0,81.8878,81.8878,81.759,81.7682,25252.0
2021-03-18 11:15:00,88.85,88.95,88.83,88.94,17160.0,81.7774,81.8694,81.759,81.8602,17160.0
2021-03-18 11:20:00,88.94,89.01,88.88,88.88,30380.0,81.8602,81.9247,81.805,81.805,30380.0
2021-03-18 11:25:00,88.88,89.0,88.84,88.99,33395.0,81.805,81.9155,81.7682,81.9063,33395.0
2021-03-18 11:30:00,89.0,89.02,88.96,88.97,35967.0,81.9155,81.9339,81.8786,81.8878,35967.0
2021-03-18 11:35:00,88.98,89.07,88.95,88.99,16504.0,81.8971,81.9799,81.8694,81.9063,16504.0
2021-03-18 11:40:00,89.0,89.0,88.97,88.98,14300.0,81.9155,81.9155,81.8878,81.8971,14300.0
2021-03-18 11:45:00,88.98,89.01,88.91,88.96,26848.0,81.8971,81.9247,81.8326,81.8786,26848.0
2021-03-18 11:50:00,88.97,89.04,88.97,89.0,22018.0,81.8878,81.9523,81.8878,81.9155,22018.0
2021-03-18 11:55:00,89.0,89.01,88.92,89.01,21361.0,81.9155,81.9247,81.8418,81.9247,21361.0
2021-03-18 12:00:00,89.01,89.11,88.96,89.1,29656.0,81.9247,82.0167,81.8786,82.0075,29656.0
2021-03-18 12:05:00,89.1,89.13,89.05,89.07,26760.0,82.0075,82.0351,81.9615,81.9799,26760.0
2021-03-18 12:10:00,89.08,89.1,89.05,89.1,37626.0,81.9891,82.0075,81.9615,82.0075,37626.0
2021-03-18 12:15:00,89.12,89.13,89.02,89.03,41127.0,82.0259,82.0351,81.9339,81.9431,41127.0
2021-03-18 12:20:00,89.03,89.09,89.01,89.04,11984.0,81.9431,81.9983,81.9247,81.9523,11984.0
2021-03-18 12:25:00,89.05,89.08,89.0,89.02,14586.0,81.9615,81.9891,81.9155,81.9339,14586.0
2021-03-18 12:30:00,89.02,89.05,88.88,88.88,17104.0,81.9339,81.9615,81.805,81.805,17104.0
2021-03-18 12:35:00,88.88,88.88,88.79,88.81,26023.0,81.805,81.805,81.7222,81.7406,26023.0
2021-03-18 12:40:00,88.81,88.84,88.76,88.76,13477.0,81.7406,81.7682,81.6946,81.6946,13477.0
2021-03-18 12:45:00,88.75,88.76,88.71,88.71,17387.0,81.6854,81.6946,81.6485,81.6485,17387.0
2021-03-18 12:50:00,88.7,88.72,88.67,88.69,23538.0,81.6393,81.6577,81.6117,81.6301,23538.0
2021-03-18 12:55:00,88.7,88.7,88.52,88.54,40431.0,81.6393,81.6393,81.4737,81.4921,40431.0
2021-03-18 13:00:00,88.53,88.65,88.53,88.65,15800.0,81.4829,81.5933,81.4829,81.5933,15800.0
2021-03-18 13:05:00,88.64,88.66,88.54,88.56,12620.0,81.5841,81.6025,81.4921,81.5105,12620.0
2021-03-18 13:10:00,88.55,88.58,88.5,88.58,11350.0,81.5013,81.5289,81.4553,81.5289,11350.0
2021-03-18 13:15:00,88.56,88.65,88.54,88.65,14323.0,81.5105,81.5933,81.4921,81.5933,14323.0
2021-03-18 13:20:00,88.65,88.72,88.65,88.7,15323.0,81.5933,81.6577,81.5933,81.6393,15323.0
2021-03-18 13:25:00,88.7,88.75,88.67,88.71,18068.0,81.6393,81.6854,81.6117,81.6485,18068.0
2021-03-18 13:30:00,88.7,88.7,88.64,88.69,21196.0,81.6393,81.6393,81.5841,81.6301,21196.0
2021-03-18 13:35:00,88.7,88.76,88.69,88.75,5436.0,81.6393,81.6946,81.6301,81.6854,5436.0
2021-03-18 13:40:00,88.74,88.76,88.7,88.74,8848.0,81.6762,81.6946,81.6393,81.6762,8848.0
2021-03-18 13:45:00,88.74,88.75,88.7,88.74,12395.0,81.6762,81.6854,81.6393,81.6762,12395.0
2021-03-18 13:50:00,88.74,88.83,88.73,88.77,6625.0,81.6762,81.759,81.667,81.7038,6625.0
2021-03-18 13:55:00,88.77,88.78,88.75,88.76,11558.0,81.7038,81.713,81.6854,81.6946,11558.0
2021-03-18 14:00:00,88.76,88.76,88.66,88.67,32762.0,81.6946,81.6946,81.6025,81.6117,32762.0
2021-03-18 14:05:00,88.67,88.71,88.66,88.68,9797.0,81.6117,81.6485,81.6025,81.6209,9797.0
2021-03-18 14:10:00,88.68,88.68,88.57,88.61,20535.0,81.6209,81.6209,81.5197,81.5565,20535.0
2021-03-18 14:15:00,88.58,88.58,88.46,88.48,10200.0,81.5289,81.5289,81.4184,81.4369,10200.0
2021-03-18 14:20:00,88.48,88.51,88.45,88.45,11352.0,81.4369,81.4645,81.4092,81.4092,11352.0
2021-03-18 14:25:00,88.45,88.46,88.38,88.38,14868.0,81.4092,81.4184,81.3448,81.3448,14868.0
2021-03-18 14:30:00,88.39,88.45,88.17,88.19,67996.0,81.354,81.4092,81.1515,81.1699,67996.0
2021-03-18 14:35:00,88.2,88.21,88.09,88.14,31661.0,81.1791,81.1883,81.0779,81.1239,31661.0
2021-03-18 14:40:00,88.14,88.14,87.96,88.03,10983.0,81.1239,81.1239,80.9582,81.0227,10983.0
2021-03-18 14:45:00,88.04,88.18,88.02,88.18,28815.0,81.0319,81.1607,81.0135,81.1607,28815.0
2021-03-18 14:50:00,88.19,88.22,88.09,88.14,16824.0,81.1699,81.1976,81.0779,81.1239,16824.0
2021-03-18 14:55:00,88.14,88.21,88.12,88.15,16438.0,81.1239,81.1883,81.1055,81.1331,16438.0
2021-03-18 15:00:00,88.16,88.2,88.09,88.11,14915.0,81.1423,81.1791,81.0779,81.0963,14915.0
2021-03-18 15:05:00,88.12,88.12,88.02,88.09,19935.0,81.1055,81.1055,81.0135,81.0779,19935.0
2021-03-18 15:10:00,88.1,88.17,88.09,88.1,23726.0,81.0871,81.1515,81.0779,81.0871,23726.0
2021-03-18 15:15:00,88.09,88.09,87.95,88.0,17823.0,81.0779,81.0779,80.949,80.9951,17823.0
2021-03-18 15:20:00,88.02,88.05,87.91,87.91,22096.0,81.0135,81.0411,80.9122,80.9122,22096.0
2021-03-18 15:25:00,87.92,87.98,87.86,87.97,43155.0,80.9214,80.9767,80.8662,80.9675,43155.0
2021-03-18 15:30:00,87.96,87.99,87.81,87.81,42125.0,80.9582,80.9859,80.8202,80.8202,42125.0
2021-03-18 15:35:00,87.82,87.86,87.76,87.77,20228.0,80.8294,80.8662,80.7742,80.7834,20228.0
2021-03-18 15:40:00,87.78,87.8,87.71,87.73,32790.0,80.7926,80.811,80.7281,80.7466,32790.0
2021-03-18 15:45:00,87.74,87.77,87.62,87.68,60996.0,80.7558,80.7834,80.6453,80.7005,60996.0
2021-03-18 15:50:00,87.68,87.69,87.61,87.67,183953.0,80.7005,80.7097,80.6361,80.6913,183953.0
2021-03-18 15:55:00,87.67,87.7,87.63,87.65,207002.0,80.6913,80.7189,80.6545,80.6729,207002.0
2021-03-19 09:30:00,88.09,88.18,88.02,88.04,143670.0,81.0779,81.1607,81.0135,81.0319,143670.0
2021-03-19 09:35:00,88.04,88.2,88.01,88.1,168603.0,81.0319,81.1791,81.0043,81.0871,168603.0
2021-03-19 09:40:00,88.11,88.11,87.71,87.84,155600.0,81.0963,81.0963,80.7281,80.8478,155600.0
2021-03-19 09:45:00,87.83,87.85,87.69,87.74,105364.0,80.8386,80.857,80.7097,80.7558,105364.0
2021-03-19 09:50:00,87.74,88.0,87.74,87.93,95302.0,80.7558,80.9951,80.7558,80.9306,95302.0
2021-03-19 09:55:00,87.94,88.02,87.87,87.97,86261.0,80.9398,81.0135,80.8754,80.9675,86261.0
2021-03-19 10:00:00,87.92,87.95,87.75,87.75,58550.0,80.9214,80.949,80.765,80.765,58550.0
2021-03-19 10:05:00,87.75,87.85,87.67,87.84,51377.0,80.765,80.857,80.6913,80.8478,51377.0
2021-03-19 10:10:00,87.85,88.03,87.79,88.01,88546.0,80.857,81.0227,80.8018,81.0043,88546.0
2021-03-19 10:15:00,88.0,88.15,87.97,88.14,60666.0,80.9951,81.1331,80.9675,81.1239,60666.0
2021-03-19 10:20:00,88.16,88.28,88.1,88.27,93153.0,81.1423,81.2528,81.0871,81.2436,93153.0
2021-03-19 10:25:00,88.27,88.28,88.18,88.23,57003.0,81.2436,81.2528,81.1607,81.2068,57003.0
2021-03-19 10:30:00,88.23,88.26,88.0,88.04,39974.0,81.2068,81.2344,80.9951,81.0319,39974.0
2021-03-19 10:35:00,88.04,88.28,88.04,88.28,48406.0,81.0319,81.2528,81.0319,81.2528,48406.0
2021-03-19 10:40:00,88.29,88.34,88.24,88.31,48354.0,81.262,81.308,81.216,81.2804,48354.0
2021-03-19 10:45:00,88.33,88.35,88.2,88.2,46796.0,81.2988,81.3172,81.1791,81.1791,46796.0
2021-03-19 10:50:00,88.21,88.34,88.2,88.23,30090.0,81.1883,81.308,81.1791,81.2068,30090.0
2021-03-19 10:55:00,88.24,88.27,88.19,88.26,28210.0,81.216,81.2436,81.1699,81.2344,28210.0
2021-03-19 11:00:00,88.29,88.29,88.2,88.22,26729.0,81.262,81.262,81.1791,81.1976,26729.0
2021-03-19 11:05:00,88.22,88.3,88.17,88.2,49525.0,81.1976,81.2712,81.1515,81.1791,49525.0
2021-03-19 11:10:00,88.2,88.23,88.09,88.13,61246.0,81.1791,81.2068,81.0779,81.1147,61246.0
2021-03-19 11:15:00,88.15,88.25,88.13,88.14,17460.0,81.1331,81.2252,81.1147,81.1239,17460.0
2021-03-19 11:20:00,88.13,88.33,88.1,88.14,1006302.0,81.1147,81.2988,81.0871,81.1239,1006302.0
2021-03-19 11:25:00,88.15,88.3,88.06,88.29,55499.0,81.1331,81.2712,81.0503,81.262,55499.0
2021-03-19 11:30:00,88.29,88.35,88.22,88.35,33134.0,81.262,81.3172,81.1976,81.3172,33134.0
2021-03-19 11:35:00,88.36,88.46,88.35,88.45,66122.0,81.3264,81.4184,81.3172,81.4092,66122.0
2021-03-19 11:40:00,88.45,88.53,88.45,88.52,58475.0,81.4092,81.4829,81.4092,81.4737,58475.0
2021-03-19 11:45:00,88.54,88.64,88.51,88.62,164005.0,81.4921,81.5841,81.4645,81.5657,164005.0
2021-03-19 11:50:00,88.61,88.72,88.56,88.72,81692.0,81.5565,81.6577,81.5105,81.6577,81692.0
2021-03-19 11:55:00,88.72,88.8,88.71,88.73,21897.0,81.6577,81.7314,81.6485,81.667,21897.0
2021-03-19 12:00:00,88.73,88.85,88.73,88.83,25819.0,81.667,81.7774,81.667,81.759,25819.0
2021-03-19 12:05:00,88.82,88.84,88.77,88.78,66523.0,81.7498,81.7682,81.7038,81.713,66523.0
2021-03-19 12:10:00,88.78,88.79,88.71,88.77,37770.0,81.713,81.7222,81.6485,81.7038,37770.0
2021-03-19 12:15:00,88.76,88.85,88.75,88.82,20430.0,81.6946,81.7774,81.6854,81.7498,20430.0
2021-03-19 12:20:00,88.82,88.86,88.79,88.8,24970.0,81.7498,81.7866,81.7222,81.7314,24970.0
2021-03-19 12:25:00,88.8,88.81,88.76,88.77,18194.0,81.7314,81.7406,81.6946,81.7038,18194.0
2021-03-19 12:30:00,88.76,88.83,88.76,88.8,10693.0,81.6946,81.759,81.6946,81.7314,10693.0
2021-03-19 12:35:00,88.8,88.81,88.7,88.7,26475.0,81.7314,81.7406,81.6393,81.6393,26475.0
2021-03-19 12:40:00,88.71,88.84,88.71,88.84,13288.0,81.6485,81.7682,81.6485,81.7682,13288.0
2021-03-19 12:45:00,88.84,88.95,88.83,88.93,16247.0,81.7682,81.8694,81.759,81.851,16247.0
2021-03-19 12:50:00,88.93,88.93,88.87,88.92,17171.0,81.851,81.851,81.7958,81.8418,17171.0
2021-03-19 12:55:00,88.91,88.95,88.88,88.94,16444.0,81.8326,81.8694,81.805,81.8602,16444.0
2021-03-19 13:00:00,88.94,88.97,88.82,88.82,21737.0,81.8602,81.8878,81.7498,81.7498,21737.0
2021-03-19 13:05:00,88.81,88.84,88.77,88.83,9900.0,81.7406,81.7682,81.7038,81.759,9900.0
2021-03-19 13:10:00,88.83,88.9,88.81,88.9,13337.0,81.759,81.8234,81.7406,81.8234,13337.0
2021-03-19 13:15:00,88.91,88.94,88.87,88.88,13550.0,81.8326,81.8602,81.7958,81.805,13550.0
2021-03-19 13:20:00,88.91,88.94,88.86,88.94,7043.0,81.8326,81.8602,81.7866,81.8602,7043.0
2021-03-19 13:25:00,88.93,88.95,88.91,88.95,9325.0,81.851,81.8694,81.8326,81.8694,9325.0
2021-03-19 13:30:00,88.95,88.98,88.88,88.88,13154.0,81.8694,81.8971,81.805,81.805,13154.0
2021-03-19 13:35:00,88.9,88.91,88.76,88.79,12029.0,81.8234,81.8326,81.6946,81.7222,12029.0
2021-03-19 13:40:00,88.8,88.82,88.75,88.78,4720.0,81.7314,81.7498,81.6854,81.713,4720.0
2021-03-19 13:45:00,88.78,88.86,88.78,88.86,5300.0,81.713,81.7866,81.713,81.7866,5300.0
2021-03-19 13:50:00,88.86,88.91,88.86,88.88,8236.0,81.7866,81.8326,81.7866,81.805,8236.0
2021-03-19 13:55:00,88.86,88.86,88.77,88.8,8129.0,81.7866,81.7866,81.7038,81.7314,8129.0
2021-03-19 14:00:00,88.81,88.89,88.8,88.87,13561.0,81.7406,81.8142,81.7314,81.7958,13561.0
2021-03-19 14:05:00,88.87,88.91,88.84,88.85,26202.0,81.7958,81.8326,81.7682,81.7774,26202.0
2021-03-19 14:10:00,88.86,88.93,88.84,88.9,9000.0,81.7866,81.851,81.7682,81.8234,9000.0
2021-03-19 14:15:00,88.9,88.9,88.78,88.82,5400.0,81.8234,81.8234,81.713,81.7498,5400.0
2021-03-19 14:20:00,88.82,88.85,88.76,88.84,11980.0,81.7498,81.7774,81.6946,81.7682,11980.0
2021-03-19 14:25:00,88.83,88.9,88.82,88.9,12464.0,81.759,81.8234,81.7498,81.8234,12464.0
2021-03-19 14:30:00,88.9,88.92,88.88,88.9,11177.0,81.8234,81.8418,81.805,81.8234,11177.0
2021-03-19 14:35:00,88.9,88.93,88.87,88.9,11582.0,81.8234,81.851,81.7958,81.8234,11582.0
2021-03-19 14:40:00,88.9,88.93,88.87,88.93,9728.0,81.8234,81.851,81.7958,81.851,9728.0
2021-03-19 14:45:00,88.93,88.96,88.9,88.94,20598.0,81.851,81.8786,81.8234,81.8602,20598.0
2021-03-19 14:50:00,88.95,88.96,88.85,88.86,38982.0,81.8694,81.8786,81.7774,81.7866,38982.0
2021-03-19 14:55:00,88.86,88.98,88.85,88.98,13984.0,81.7866,81.8971,81.7774,81.8971,13984.0
2021-03-19 15:00:00,88.97,88.99,88.84,88.84,13100.0,81.8878,81.9063,81.7682,81.7682,13100.0
2021-03-19 15:05:00,88.85,88.88,88.83,88.85,11516.0,81.7774,81.805,81.759,81.7774,11516.0
2021-03-19 15:10:00,88.85,88.88,88.82,88.84,14525.0,81.7774,81.805,81.7498,81.7682,14525.0
2021-03-19 15:15:00,88.84,88.88,88.83,88.84,10785.0,81.7682,81.805,81.759,81.7682,10785.0
2021-03-19 15:20:00,88.83,88.87,88.82,88.82,47816.0,81.759,81.7958,81.7498,81.7498,47816.0
2021-03-19 15:25:00,88.81,88.83,88.77,88.82,29854.0,81.7406,81.759,81.7038,81.7498,29854.0
2021-03-19 15:30:00,88.81,88.88,88.8,88.88,55568.0,81.7406,81.805,81.7314,81.805,55568.0
2021-03-19 15:35:00,88.88,88.96,88.88,88.89,27244.0,81.805,81.8786,81.805,81.8142,27244.0
2021-03-19 15:40:00,88.9,88.95,88.9,88.91,18861.0,81.8234,81.8694,81.8234,81.8326,18861.0
2021-03-19 15:45:00,88.91,88.94,88.84,88.9,18446.0,81.8326,81.8602,81.7682,81.8234,18446.0
2021-03-19 15:50:00,88.9,88.95,88.82,88.85,81008.0,81.8234,81.8694,81.7498,81.7774,81008.0
2021-03-19 15:55:00,88.85,88.92,88.79,88.87,106401.0,81.7774,81.8418,81.7222,81.7958,106401.0
2021-03-22 09:30:00,88.59,88.69,88.48,88.5,156621.0,81.5381,81.6301,81.4369,81.4553,156621.0
2021-03-22 09:35:00,88.49,88.53,88.4,88.42,122708.0,81.4461,81.4829,81.3632,81.3816,122708.0
2021-03-22 09:40:00,88.43,88.45,88.16,88.22,152741.0,81.3908,81.4092,81.1423,81.1976,152741.0
2021-03-22 09:45:00,88.22,88.27,88.1,88.2,116134.0,81.1976,81.2436,81.0871,81.1791,116134.0
2021-03-22 09:50:00,88.2,88.36,88.2,88.34,59979.0,81.1791,81.3264,81.1791,81.308,59979.0
2021-03-22 09:55:00,88.36,88.4,88.29,88.3,85696.0,81.3264,81.3632,81.262,81.2712,85696.0
2021-03-22 10:00:00,88.31,88.36,88.24,88.26,53959.0,81.2804,81.3264,81.216,81.2344,53959.0
2021-03-22 10:05:00,88.27,88.32,88.23,88.25,67223.0,81.2436,81.2896,81.2068,81.2252,67223.0
2021-03-22 10:10:00,88.26,88.3,88.21,88.29,53470.0,81.2344,81.2712,81.1883,81.262,53470.0
2021-03-22 10:15:00,88.28,88.37,88.21,88.34,21971.0,81.2528,81.3356,81.1883,81.308,21971.0
2021-03-22 10:20:00,88.35,88.39,88.33,88.34,18743.0,81.3172,81.354,81.2988,81.308,18743.0
2021-03-22 10:25:00,88.34,88.42,88.31,88.36,30366.0,81.308,81.3816,81.2804,81.3264,30366.0
2021-03-22 10:30:00,88.38,88.45,88.32,88.39,29564.0,81.3448,81.4092,81.2896,81.354,29564.0
2021-03-22 10:35:00,88.38,88.4,88.34,88.37,16816.0,81.3448,81.3632,81.308,81.3356,16816.0
2021-03-22 10:40:00,88.4,88.44,88.33,88.43,24532.0,81.3632,81.4,81.2988,81.3908,24532.0
2021-03-22 10:45:00,88.42,88.62,88.42,88.59,42245.0,81.3816,81.5657,81.3816,81.5381,42245.0
2021-03-22 10:50:00,88.6,88.64,88.53,88.54,32902.0,81.5473,81.5841,81.4829,81.4921,32902.0
2021-03-22 10:55:00,88.53,88.54,88.46,88.5,22904.0,81.4829,81.4921,81.4184,81.4553,22904.0
2021-03-22 11:00:00,88.5,88.58,88.5,88.54,13982.0,81.4553,81.5289,81.4553,81.4921,13982.0
2021-03-22 11:05:00,88.55,88.63,88.54,88.63,19160.0,81.5013,81.5749,81.4921,81.5749,19160.0
2021-03-22 11:10:00,88.63,88.68,88.53,88.57,38807.0,81.5749,81.6209,81.4829,81.5197,38807.0
2021-03-22 11:15:00,88.57,88.58,88.51,88.52,32764.0,81.5197,81.5289,81.4645,81.4737,32764.0
2021-03-22 11:20:00,88.53,88.64,88.52,88.63,21487.0,81.4829,81.5841,81.4737,81.5749,21487.0
2021-03-22 11:25:00,88.62,88.64,88.6,88.64,10000.0,81.5657,81.5841,81.5473,81.5841,10000.0
2021-03-22 11:30:00,88.65,88.79,88.62,88.78,17856.0,81.5933,81.7222,81.5657,81.713,17856.0
2021-03-22 11:35:00,88.78,88.79,88.69,88.7,24921.0,81.713,81.7222,81.6301,81.6393,24921.0
2021-03-22 11:40:00,88.7,88.73,88.68,88.73,8100.0,81.6393,81.667,81.6209,81.667,8100.0
2021-03-22 11:45:00,88.74,88.75,88.67,88.74,15201.0,81.6762,81.6854,81.6117,81.6762,15201.0
2021-03-22 11:50:00,88.72,88.76,88.71,88.73,4900.0,81.6577,81.6946,81.6485,81.667,4900.0
2021-03-22 11:55:00,88.72,88.74,88.67,88.72,3400.0,81.6577,81.6762,81.6117,81.6577,3400.0
2021-03-22 12:00:00,88.74,88.77,88.65,88.69,55320.0,81.6762,81.7038,81.5933,81.6301,55320.0
2021-03-22 12:05:00,88.7,88.72,88.67,88.72,7756.0,81.6393,81.6577,81.6117,81.6577,7756.0
2021-03-22 12:10:00,88.73,88.8,88.72,88.79,13144.0,81.667,81.7314,81.6577,81.7222,13144.0
2021-03-22 12:15:00,88.8,88.86,88.8,88.85,16670.0,81.7314,81.7866,81.7314,81.7774,16670.0
2021-03-22 12:20:00,88.86,88.86,88.82,88.86,13800.0,81.7866,81.7866,81.7498,81.7866,13800.0
2021-03-22 12:25:00,88.86,88.94,88.81,88.93,63835.0,81.7866,81.8602,81.7406,81.851,63835.0
2021-03-22 12:30:00,88.92,88.94,88.84,88.88,19608.0,81.8418,81.8602,81.7682,81.805,19608.0
2021-03-22 12:35:00,88.89,88.97,88.89,88.94,22477.0,81.8142,81.8878,81.8142,81.8602,22477.0
2021-03-22 12:40:00,88.93,88.98,88.9,88.98,40621.0,81.851,81.8971,81.8234,81.8971,40621.0
2021-03-22 12:45:00,88.97,89.02,88.97,89.02,15477.0,81.8878,81.9339,81.8878,81.9339,15477.0
2021-03-22 12:50:00,89.02,89.03,88.94,88.98,28281.0,81.9339,81.9431,81.8602,81.8971,28281.0
2021-03-22 12:55:00,88.98,89.0,88.95,89.0,19532.0,81.8971,81.9155,81.8694,81.9155,19532.0
2021-03-22 13:00:00,89.0,89.02,88.96,88.97,23862.0,81.9155,81.9339,81.8786,81.8878,23862.0
2021-03-22 13:05:00,88.96,88.99,88.96,88.97,15064.0,81.8786,81.9063,81.8786,81.8878,15064.0
2021-03-22 13:10:00,88.97,88.98,88.92,88.98,24022.0,81.8878,81.8971,81.8418,81.8971,24022.0
2021-03-22 13:15:00,88.98,89.02,88.97,89.0,18437.0,81.8971,81.9339,81.8878,81.9155,18437.0
2021-03-22 13:20:00,89.01,89.05,88.98,89.04,35259.0,81.9247,81.9615,81.8971,81.9523,35259.0
2021-03-22 13:25:00,89.04,89.04,89.0,89.02,10411.0,81.9523,81.9523,81.9155,81.9339,10411.0
2021-03-22 13:30:00,89.02,89.06,89.02,89.03,32615.0,81.9339,81.9707,81.9339,81.9431,32615.0
2021-03-22 13:35:00,89.04,89.11,89.03,89.11,30640.0,81.9523,82.0167,81.9431,82.0167,30640.0
2021-03-22 13:40:00,89.11,89.12,89.1,89.12,28800.0,82.0167,82.0259,82.0075,82.0259,28800.0
2021-03-22 13:45:00,89.13,89.18,89.12,89.18,26781.0,82.0351,82.0811,82.0259,82.0811,26781.0
2021-03-22 13:50:00,89.18,89.22,89.16,89.19,54348.0,82.0811,82.1179,82.0627,82.0903,54348.0
2021-03-22 13:55:00,89.18,89.2,89.14,89.16,28216.0,82.0811,82.0995,82.0443,82.0627,28216.0
2021-03-22 14:00:00,89.16,89.21,89.15,89.2,14917.0,82.0627,82.1087,82.0535,82.0995,14917.0
2021-03-22 14:05:00,89.2,89.25,89.2,89.23,20889.0,82.0995,82.1456,82.0995,82.1272,20889.0
2021-03-22 14:10:00,89.23,89.24,89.21,89.22,15928.0,82.1272,82.1364,82.1087,82.1179,15928.0
2021-03-22 14:15:00,89.23,89.25,89.22,89.23,40814.0,82.1272,82.1456,82.1179,82.1272,40814.0
2021-03-22 14:20:00,89.23,89.24,89.17,89.18,19315.0,82.1272,82.1364,82.0719,82.0811,19315.0
2021-03-22 14:25:00,89.17,89.25,89.16,89.25,35801.0,82.0719,82.1456,82.0627,82.1456,35801.0
2021-03-22 14:30:00,89.25,89.32,89.24,89.32,15169.0,82.1456,82.21,82.1364,82.21,15169.0
2021-03-22 14:35:00,89.31,89.32,89.26,89.31,28184.0,82.2008,82.21,82.1548,82.2008,28184.0
2021-03-22 14:40:00,89.31,89.32,89.26,89.28,51026.0,82.2008,82.21,82.1548,82.1732,51026.0
2021-03-22 14:45:00,89.28,89.3,89.26,89.27,18819.0,82.1732,82.1916,82.1548,82.164,18819.0
2021-03-22 14:50:00,89.27,89.29,89.26,89.28,16085.0,82.164,82.1824,82.1548,82.1732,16085.0
2021-03-22 14:55:00,89.28,89.28,89.27,89.28,14836.0,82.1732,82.1732,82.164,82.1732,14836.0
2021-03-22 15:00:00,89.28,89.31,89.26,89.28,38068.0,82.1732,82.2008,82.1548,82.1732,38068.0
2021-03-22 15:05:00,89.28,89.34,89.27,89.33,20264.0,82.1732,82.2284,82.164,82.2192,20264.0
2021-03-22 15:10:00,89.33,89.34,89.3,89.32,18683.0,82.2192,82.2284,82.1916,82.21,18683.0
2021-03-22 15:15:00,89.32,89.32,89.23,89.23,33802.0,82.21,82.21,82.1272,82.1272,33802.0
2021-03-22 15:20:00,89.23,89.27,89.21,89.23,27980.0,82.1272,82.164,82.1087,82.1272,27980.0
2021-03-22 15:25:00,89.23,89.24,89.14,89.16,50951.0,82.1272,82.1364,82.0443,82.0627,50951.0
2021-03-22 15:30:00,89.17,89.19,89.08,89.1,49069.0,82.0719,82.0903,81.9891,82.0075,49069.0
2021-03-22 15:35:00,89.11,89.14,89.09,89.12,36144.0,82.0167,82.0443,81.9983,82.0259,36144.0
2021-03-22 15:40:00,89.12,89.15,89.06,89.1,37401.0,82.0259,82.0535,81.9707,82.0075,37401.0
2021-03-22 15:45:00,89.1,89.11,89.05,89.06,48374.0,82.0075,82.0167,81.9615,81.9707,48374.0
2021-03-22 15:50:00,89.04,89.11,89.03,89.08,83675.0,81.9523,82.0167,81.9431,81.9891,83675.0
2021-03-22 15:55:00,89.09,89.12,89.03,89.09,166562.0,81.9983,82.0259,81.9431,81.9983,166562.0
2021-03-23 09:30:00,87.27,87.38,87.15,87.15,181607.0,80.3232,80.4244,80.2127,80.2127,181607.0
2021-03-23 09:35:00,87.15,87.33,87.13,87.25,96782.0,80.2127,80.3784,80.1943,80.3048,96782.0
2021-03-23 09:40:00,87.25,87.26,87.16,87.19,106487.0,80.3048,80.314,80.2219,80.2495,106487.0
2021-03-23 09:45:00,87.19,87.31,87.16,87.17,130691.0,80.2495,80.36,80.2219,80.2311,130691.0
2021-03-23 09:50:00,87.17,87.18,87.07,87.08,99283.0,80.2311,80.2403,80.1391,80.1483,99283.0
2021-03-23 09:55:00,87.07,87.12,87.02,87.12,89276.0,80.1391,80.1851,80.0931,80.1851,89276.0
2021-03-23 10:00:00,87.12,87.2,87.07,87.09,43308.0,80.1851,80.2587,80.1391,80.1575,43308.0
2021-03-23 10:05:00,87.08,87.09,87.0,87.04,129527.0,80.1483,80.1575,80.0747,80.1115,129527.0
2021-03-23 10:10:00,87.05,87.11,87.0,87.09,58052.0,80.1207,80.1759,80.0747,80.1575,58052.0
2021-03-23 10:15:00,87.1,87.19,87.08,87.17,38253.0,80.1667,80.2495,80.1483,80.2311,38253.0
2021-03-23 10:20:00,87.17,87.18,87.08,87.14,31309.0,80.2311,80.2403,80.1483,80.2035,31309.0
2021-03-23 10:25:00,87.15,87.18,87.08,87.08,65015.0,80.2127,80.2403,80.1483,80.1483,65015.0
2021-03-23 10:30:00,87.08,87.09,86.92,86.92,66393.0,80.1483,80.1575,80.001,80.001,66393.0
2021-03-23 10:35:00,86.93,86.94,86.79,86.83,84982.0,80.0102,80.0194,79.8814,79.9182,84982.0
2021-03-23 10:40:00,86.83,86.84,86.76,86.83,38108.0,79.9182,79.9274,79.8538,79.9182,38108.0
2021-03-23 10:45:00,86.83,86.89,86.81,86.87,32740.0,79.9182,79.9734,79.8998,79.955,32740.0
2021-03-23 10:50:00,86.87,87.02,86.85,87.02,48204.0,79.955,80.0931,79.9366,80.0931,48204.0
2021-03-23 10:55:00,87.02,87.04,86.98,87.0,24017.0,80.0931,80.1115,80.0563,80.0747,24017.0
2021-03-23 11:00:00,87.01,87.02,86.92,86.95,61789.0,80.0839,80.0931,80.001,80.0286,61789.0
2021-03-23 11:05:00,86.95,87.11,86.94,87.08,32177.0,80.0286,80.1759,80.0194,80.1483,32177.0
2021-03-23 11:10:00,87.07,87.15,87.04,87.12,41832.0,80.1391,80.2127,80.1115,80.1851,41832.0
2021-03-23 11:15:00,87.12,87.17,87.07,87.14,20892.0,80.1851,80.2311,80.1391,80.2035,20892.0
2021-03-23 11:20:00,87.14,87.15,87.07,87.12,48050.0,80.2035,80.2127,80.1391,80.1851,48050.0
2021-03-23 11:25:00,87.11,87.15,87.07,87.07,41344.0,80.1759,80.2127,80.1391,80.1391,41344.0
2021-03-23 11:30:00,87.08,87.15,86.95,86.98,42216.0,80.1483,80.2127,80.0286,80.0563,42216.0
2021-03-23 11:35:00,86.98,87.02,86.9,86.91,39179.0,80.0563,80.0931,79.9826,79.9918,39179.0
2021-03-23 11:40:00,86.92,86.97,86.88,86.93,45112.0,80.001,80.0471,79.9642,80.0102,45112.0
2021-03-23 11:45:00,86.94,87.0,86.9,86.92,39530.0,80.0194,80.0747,79.9826,80.001,39530.0
2021-03-23 11:50:00,86.93,86.95,86.87,86.9,46131.0,80.0102,80.0286,79.955,79.9826,46131.0
2021-03-23 11:55:00,86.9,86.99,86.87,86.98,28685.0,79.9826,80.0655,79.955,80.0563,28685.0
2021-03-23 12:00:00,86.98,87.05,86.96,86.96,34675.0,80.0563,80.1207,80.0378,80.0378,34675.0
2021-03-23 12:05:00,86.96,86.97,86.83,86.96,94743.0,80.0378,80.0471,79.9182,80.0378,94743.0
2021-03-23 12:10:00,86.96,86.96,86.92,86.93,24544.0,80.0378,80.0378,80.001,80.0102,24544.0
2021-03-23 12:15:00,86.93,87.02,86.91,87.02,28443.0,80.0102,80.0931,79.9918,80.0931,28443.0
2021-03-23 12:20:00,87.02,87.07,86.97,87.01,39659.0,80.0931,80.1391,80.0471,80.0839,39659.0
2021-03-23 12:25:00,87.02,87.08,86.94,86.96,41625.0,80.0931,80.1483,80.0194,80.0378,41625.0
2021-03-23 12:30:00,86.95,86.98,86.9,86.9,33367.0,80.0286,80.0563,79.9826,79.9826,33367.0
2021-03-23 12:35:00,86.9,87.06,86.89,87.05,50434.0,79.9826,80.1299,79.9734,80.1207,50434.0
2021-03-23 12:40:00,87.04,87.08,86.98,87.08,41650.0,80.1115,80.1483,80.0563,80.1483,41650.0
2021-03-23 12:45:00,87.08,87.1,87.05,87.05,26363.0,80.1483,80.1667,80.1207,80.1207,26363.0
2021-03-23 12:50:00,87.05,87.1,87.03,87.1,22959.0,80.1207,80.1667,80.1023,80.1667,22959.0
2021-03-23 12:55:00,87.1,87.13,87.1,87.12,25582.0,80.1667,80.1943,80.1667,80.1851,25582.0
2021-03-23 13:00:00,87.12,87.16,87.08,87.11,55740.0,80.1851,80.2219,80.1483,80.1759,55740.0
2021-03-23 13:05:00,87.11,87.16,87.07,87.15,47058.0,80.1759,80.2219,80.1391,80.2127,47058.0
2021-03-23 13:10:00,87.14,87.15,87.11,87.13,19757.0,80.2035,80.2127,80.1759,80.1943,19757.0
2021-03-23 13:15:00,87.13,87.21,87.11,87.14,29569.0,80.1943,80.2679,80.1759,80.2035,29569.0
2021-03-23 13:20:00,87.15,87.17,87.12,87.13,68714.0,80.2127,80.2311,80.1851,80.1943,68714.0
2021-03-23 13:25:00,87.14,87.16,87.09,87.14,37835.0,80.2035,80.2219,80.1575,80.2035,37835.0
2021-03-23 13:30:00,87.14,87.16,87.08,87.08,54806.0,80.2035,80.2219,80.1483,80.1483,54806.0
2021-03-23 13:35:00,87.09,87.1,87.03,87.04,18765.0,80.1575,80.1667,80.1023,80.1115,18765.0
2021-03-23 13:40:00,87.04,87.04,86.97,86.97,19325.0,80.1115,80.1115,80.0471,80.0471,19325.0
2021-03-23 13:45:00,86.97,87.01,86.92,87.01,22917.0,80.0471,80.0839,80.001,80.0839,22917.0
2021-03-23 13:50:00,87.0,87.03,86.94,87.02,19547.0,80.0747,80.1023,80.0194,80.0931,19547.0
2021-03-23 13:55:00,87.02,87.02,86.91,86.98,33067.0,80.0931,80.0931,79.9918,80.0563,33067.0
2021-03-23 14:00:00,86.98,87.02,86.94,86.98,25733.0,80.0563,80.0931,80.0194,80.0563,25733.0
2021-03-23 14:05:00,86.98,87.04,86.9,87.04,109103.0,80.0563,80.1115,79.9826,80.1115,109103.0
2021-03-23 14:10:00,87.03,87.08,87.01,87.04,23011.0,80.1023,80.1483,80.0839,80.1115,23011.0
2021-03-23 14:15:00,87.03,87.04,86.97,87.0,24183.0,80.1023,80.1115,80.0471,80.0747,24183.0
2021-03-23 14:20:00,86.99,87.02,86.95,87.01,17071.0,80.0655,80.0931,80.0286,80.0839,17071.0
2021-03-23 14:25:00,87.0,87.01,86.93,86.99,25237.0,80.0747,80.0839,80.0102,80.0655,25237.0
2021-03-23 14:30:00,87.0,87.01,86.93,86.96,31051.0,80.0747,80.0839,80.0102,80.0378,31051.0
2021-03-23 14:35:00,86.98,86.98,86.87,86.91,20663.0,80.0563,80.0563,79.955,79.9918,20663.0
2021-03-23 14:40:00,86.92,86.93,86.86,86.87,40644.0,80.001,80.0102,79.9458,79.955,40644.0
2021-03-23 14:45:00,86.87,86.93,86.83,86.92,47271.0,79.955,80.0102,79.9182,80.001,47271.0
2021-03-23 14:50:00,86.91,86.91,86.75,86.76,47084.0,79.9918,79.9918,79.8446,79.8538,47084.0
2021-03-23 14:55:00,86.76,86.76,86.56,86.59,49359.0,79.8538,79.8538,79.6697,79.6973,49359.0
2021-03-23 15:00:00,86.59,86.67,86.56,86.64,41412.0,79.6973,79.7709,79.6697,79.7433,41412.0
2021-03-23 15:05:00,86.64,86.71,86.6,86.61,21750.0,79.7433,79.8077,79.7065,79.7157,21750.0
2021-03-23 15:10:00,86.62,86.63,86.52,86.53,36580.0,79.7249,79.7341,79.6329,79.6421,36580.0
2021-03-23 15:15:00,86.52,86.56,86.47,86.51,37256.0,79.6329,79.6697,79.5869,79.6237,37256.0
2021-03-23 15:20:00,86.49,86.49,86.38,86.39,27617.0,79.6053,79.6053,79.504,79.5132,27617.0
2021-03-23 15:25:00,86.38,86.47,86.34,86.41,40146.0,79.504,79.5869,79.4672,79.5316,40146.0
2021-03-23 15:30:00,86.4,86.45,86.33,86.36,44394.0,79.5224,79.5684,79.458,79.4856,44394.0
2021-03-23 15:35:00,86.35,86.39,86.3,86.34,34274.0,79.4764,79.5132,79.4304,79.4672,34274.0
2021-03-23 15:40:00,86.34,86.4,86.32,86.37,53952.0,79.4672,79.5224,79.4488,79.4948,53952.0
2021-03-23 15:45:00,86.37,86.45,86.33,86.4,49613.0,79.4948,79.5684,79.458,79.5224,49613.0
2021-03-23 15:50:00,86.39,86.49,86.3,86.47,105221.0,79.5132,79.6053,79.4304,79.5869,105221.0
2021-03-23 15:55:00,86.47,86.5,86.35,86.49,208302.0,79.5869,79.6145,79.4764,79.6053,208302.0
2021-03-24 09:30:00,87.04,87.1,86.78,86.78,145494.0,80.1115,80.1667,79.8722,79.8722,145494.0
2021-03-24 09:35:00,86.78,86.82,86.75,86.78,96748.0,79.8722,79.909,79.8446,79.8722,96748.0
2021-03-24 09:40:00,86.77,86.8,86.72,86.77,98716.0,79.863,79.8906,79.817,79.863,98716.0
2021-03-24 09:45:00,86.77,86.83,86.68,86.69,99855.0,79.863,79.9182,79.7801,79.7893,99855.0
2021-03-24 09:50:00,86.69,86.76,86.64,86.69,130919.0,79.7893,79.8538,79.7433,79.7893,130919.0
2021-03-24 09:55:00,86.7,86.8,86.66,86.68,85432.0,79.7985,79.8906,79.7617,79.7801,85432.0
2021-03-24 10:00:00,86.67,86.82,86.66,86.72,75496.0,79.7709,79.909,79.7617,79.817,75496.0
2021-03-24 10:05:00,86.72,86.81,86.7,86.73,80404.0,79.817,79.8998,79.7985,79.8262,80404.0
2021-03-24 10:10:00,86.73,86.83,86.67,86.71,48241.0,79.8262,79.9182,79.7709,79.8077,48241.0
2021-03-24 10:15:00,86.73,86.73,86.58,86.6,49842.0,79.8262,79.8262,79.6881,79.7065,49842.0
2021-03-24 10:20:00,86.58,86.69,86.58,86.63,20877.0,79.6881,79.7893,79.6881,79.7341,20877.0
2021-03-24 10:25:00,86.62,86.66,86.54,86.66,37240.0,79.7249,79.7617,79.6513,79.7617,37240.0
2021-03-24 10:30:00,86.65,86.71,86.59,86.61,22698.0,79.7525,79.8077,79.6973,79.7157,22698.0
2021-03-24 10:35:00,86.63,86.73,86.62,86.68,30899.0,79.7341,79.8262,79.7249,79.7801,30899.0
2021-03-24 10:40:00,86.69,86.75,86.66,86.75,50589.0,79.7893,79.8446,79.7617,79.8446,50589.0
2021-03-24 10:45:00,86.76,86.87,86.72,86.83,69843.0,79.8538,79.955,79.817,79.9182,69843.0
2021-03-24 10:50:00,86.82,86.91,86.76,86.89,21181.0,79.909,79.9918,79.8538,79.9734,21181.0
2021-03-24 10:55:00,86.88,86.91,86.82,86.83,25769.0,79.9642,79.9918,79.909,79.9182,25769.0
2021-03-24 11:00:00,86.84,86.95,86.84,86.93,65851.0,79.9274,80.0286,79.9274,80.0102,65851.0
2021-03-24 11:05:00,86.92,86.98,86.89,86.91,29763.0,80.001,80.0563,79.9734,79.9918,29763.0
2021-03-24 11:10:00,86.92,86.99,86.85,86.92,26498.0,80.001,80.0655,79.9366,80.001,26498.0
2021-03-24 11:15:00,86.93,86.96,86.86,86.87,10822.0,80.0102,80.0378,79.9458,79.955,10822.0
2021-03-24 11:20:00,86.86,86.96,86.86,86.94,28502.0,79.9458,80.0378,79.9458,80.0194,28502.0
2021-03-24 11:25:00,86.94,87.01,86.89,86.91,17257.0,80.0194,80.0839,79.9734,79.9918,17257.0
2021-03-24 11:30:00,86.91,86.93,86.84,86.84,22065.0,79.9918,80.0102,79.9274,79.9274,22065.0
2021-03-24 11:35:00,86.85,86.91,86.81,86.9,17332.0,79.9366,79.9918,79.8998,79.9826,17332.0
2021-03-24 11:40:00,86.91,86.91,86.84,86.9,11687.0,79.9918,79.9918,79.9274,79.9826,11687.0
2021-03-24 11:45:00,86.91,86.96,86.86,86.89,44857.0,79.9918,80.0378,79.9458,79.9734,44857.0
2021-03-24 11:50:00,86.87,86.87,86.77,86.78,30087.0,79.955,79.955,79.863,79.8722,30087.0
2021-03-24 11:55:00,86.78,86.83,86.73,86.83,21880.0,79.8722,79.9182,79.8262,79.9182,21880.0
2021-03-24 12:00:00,86.83,86.9,86.82,86.87,19434.0,79.9182,79.9826,79.909,79.955,19434.0
2021-03-24 12:05:00,86.86,86.95,86.84,86.92,19950.0,79.9458,80.0286,79.9274,80.001,19950.0
2021-03-24 12:10:00,86.92,86.97,86.88,86.88,17565.0,80.001,80.0471,79.9642,79.9642,17565.0
2021-03-24 12:15:00,86.88,86.93,86.84,86.88,21189.0,79.9642,80.0102,79.9274,79.9642,21189.0
2021-03-24 12:20:00,86.89,86.89,86.76,86.77,35093.0,79.9734,79.9734,79.8538,79.863,35093.0
2021-03-24 12:25:00,86.76,86.86,86.73,86.86,28320.0,79.8538,79.9458,79.8262,79.9458,28320.0
2021-03-24 12:30:00,86.86,86.87,86.8,86.83,25460.0,79.9458,79.955,79.8906,79.9182,25460.0
2021-03-24 12:35:00,86.83,86.92,86.83,86.9,25877.0,79.9182,80.001,79.9182,79.9826,25877.0
2021-03-24 12:40:00,86.9,86.95,86.88,86.92,18585.0,79.9826,80.0286,79.9642,80.001,18585.0
2021-03-24 12:45:00,86.92,86.95,86.86,86.86,28195.0,80.001,80.0286,79.9458,79.9458,28195.0
2021-03-24 12:50:00,86.86,86.87,86.77,86.78,21100.0,79.9458,79.955,79.863,79.8722,21100.0
2021-03-24 12:55:00,86.78,86.9,86.77,86.88,48927.0,79.8722,79.9826,79.863,79.9642,48927.0
2021-03-24 13:00:00,86.88,86.88,86.62,86.74,60943.0,79.9642,79.9642,79.7249,79.8354,60943.0
2021-03-24 13:05:00,86.74,86.76,86.69,86.72,42591.0,79.8354,79.8538,79.7893,79.817,42591.0
2021-03-24 13:10:00,86.73,86.73,86.55,86.55,30740.0,79.8262,79.8262,79.6605,79.6605,30740.0
2021-03-24 13:15:00,86.54,86.59,86.52,86.59,28833.0,79.6513,79.6973,79.6329,79.6973,28833.0
2021-03-24 13:20:00,86.58,86.68,86.58,86.67,18900.0,79.6881,79.7801,79.6881,79.7709,18900.0
2021-03-24 13:25:00,86.67,86.75,86.66,86.73,21157.0,79.7709,79.8446,79.7617,79.8262,21157.0
2021-03-24 13:30:00,86.73,86.79,86.71,86.71,15536.0,79.8262,79.8814,79.8077,79.8077,15536.0
2021-03-24 13:35:00,86.7,86.82,86.7,86.8,17799.0,79.7985,79.909,79.7985,79.8906,17799.0
2021-03-24 13:40:00,86.79,86.79,86.68,86.68,26990.0,79.8814,79.8814,79.7801,79.7801,26990.0
2021-03-24 13:45:00,86.69,86.88,86.67,86.88,41557.0,79.7893,79.9642,79.7709,79.9642,41557.0
2021-03-24 13:50:00,86.89,86.92,86.84,86.84,22949.0,79.9734,80.001,79.9274,79.9274,22949.0
2021-03-24 13:55:00,86.85,86.89,86.83,86.85,39713.0,79.9366,79.9734,79.9182,79.9366,39713.0
2021-03-24 14:00:00,86.85,86.85,86.71,86.77,46105.0,79.9366,79.9366,79.8077,79.863,46105.0
2021-03-24 14:05:00,86.78,86.86,86.77,86.83,34210.0,79.8722,79.9458,79.863,79.9182,34210.0
2021-03-24 14:10:00,86.82,86.85,86.79,86.8,20314.0,79.909,79.9366,79.8814,79.8906,20314.0
2021-03-24 14:15:00,86.81,86.91,86.81,86.87,20634.0,79.8998,79.9918,79.8998,79.955,20634.0
2021-03-24 14:20:00,86.86,86.91,86.84,86.84,20172.0,79.9458,79.9918,79.9274,79.9274,20172.0
2021-03-24 14:25:00,86.85,86.86,86.72,86.73,29664.0,79.9366,79.9458,79.817,79.8262,29664.0
2021-03-24 14:30:00,86.72,86.72,86.59,86.66,26234.0,79.817,79.817,79.6973,79.7617,26234.0
2021-03-24 14:35:00,86.65,86.72,86.61,86.62,17532.0,79.7525,79.817,79.7157,79.7249,17532.0
2021-03-24 14:40:00,86.61,86.62,86.5,86.52,16434.0,79.7157,79.7249,79.6145,79.6329,16434.0
2021-03-24 14:45:00,86.53,86.69,86.51,86.69,31264.0,79.6421,79.7893,79.6237,79.7893,31264.0
2021-03-24 14:50:00,86.68,86.69,86.55,86.55,27799.0,79.7801,79.7893,79.6605,79.6605,27799.0
2021-03-24 14:55:00,86.55,86.56,86.45,86.45,34898.0,79.6605,79.6697,79.5684,79.5684,34898.0
2021-03-24 15:00:00,86.42,86.49,86.41,86.48,4513.0,79.5408,79.6053,79.5316,79.5961,4513.0
2021-03-24 15:05:00,86.47,86.56,86.47,86.5,10384.0,79.5869,79.6697,79.5869,79.6145,10384.0
2021-03-24 15:10:00,86.5,86.54,86.45,86.5,31349.0,79.6145,79.6513,79.5684,79.6145,31349.0
2021-03-24 15:15:00,86.47,86.55,86.45,86.53,14955.0,79.5869,79.6605,79.5684,79.6421,14955.0
2021-03-24 15:20:00,86.52,86.52,86.37,86.39,18887.0,79.6329,79.6329,79.4948,79.5132,18887.0
2021-03-24 15:25:00,86.37,86.42,86.34,86.39,18418.0,79.4948,79.5408,79.4672,79.5132,18418.0
2021-03-24 15:30:00,86.39,86.39,86.27,86.27,16126.0,79.5132,79.5132,79.4028,79.4028,16126.0
2021-03-24 15:35:00,86.28,86.3,86.23,86.23,23840.0,79.412,79.4304,79.366,79.366,23840.0
2021-03-24 15:40:00,86.23,86.24,86.19,86.19,36133.0,79.366,79.3752,79.3291,79.3291,36133.0
2021-03-24 15:45:00,86.18,86.29,86.15,86.19,43558.0,79.3199,79.4212,79.2923,79.3291,43558.0
2021-03-24 15:50:00,86.19,86.21,86.08,86.1,65667.0,79.3291,79.3475,79.2279,79.2463,65667.0
2021-03-24 15:55:00,86.09,86.13,85.97,86.01,125920.0,79.2371,79.2739,79.1267,79.1635,125920.0
2021-03-25 09:30:00,86.33,86.4,86.2,86.35,84506.0,79.458,79.5224,79.3383,79.4764,84506.0
2021-03-25 09:35:00,86.34,86.58,86.32,86.51,123449.0,79.4672,79.6881,79.4488,79.6237,123449.0
2021-03-25 09:40:00,86.54,86.71,86.53,86.54,67791.0,79.6513,79.8077,79.6421,79.6513,67791.0
2021-03-25 09:45:00,86.53,86.65,86.48,86.57,72577.0,79.6421,79.7525,79.5961,79.6789,72577.0
2021-03-25 09:50:00,86.56,86.56,86.31,86.4,67456.0,79.6697,79.6697,79.4396,79.5224,67456.0
2021-03-25 09:55:00,86.38,86.55,86.33,86.54,55984.0,79.504,79.6605,79.458,79.6513,55984.0
2021-03-25 10:00:00,86.54,86.67,86.49,86.58,54778.0,79.6513,79.7709,79.6053,79.6881,54778.0
2021-03-25 10:05:00,86.59,86.87,86.58,86.85,498947.0,79.6973,79.955,79.6881,79.9366,498947.0
2021-03-25 10:10:00,86.85,86.95,86.78,86.79,146187.0,79.9366,80.0286,79.8722,79.8814,146187.0
2021-03-25 10:15:00,86.78,86.78,86.63,86.74,61053.0,79.8722,79.8722,79.7341,79.8354,61053.0
2021-03-25 10:20:00,86.74,86.86,86.73,86.78,54874.0,79.8354,79.9458,79.8262,79.8722,54874.0
2021-03-25 10:25:00,86.79,86.83,86.63,86.64,57930.0,79.8814,79.9182,79.7341,79.7433,57930.0
2021-03-25 10:30:00,86.63,86.68,86.57,86.59,32887.0,79.7341,79.7801,79.6789,79.6973,32887.0
2021-03-25 10:35:00,86.58,86.62,86.5,86.56,16858.0,79.6881,79.7249,79.6145,79.6697,16858.0
2021-03-25 10:40:00,86.56,86.56,86.43,86.5,24355.0,79.6697,79.6697,79.55,79.6145,24355.0
2021-03-25 10:45:00,86.49,86.53,86.38,86.39,48345.0,79.6053,79.6421,79.504,79.5132,48345.0
2021-03-25 10:50:00,86.37,86.39,86.26,86.27,54382.0,79.4948,79.5132,79.3936,79.4028,54382.0
2021-03-25 10:55:00,86.27,86.41,86.24,86.41,61170.0,79.4028,79.5316,79.3752,79.5316,61170.0
2021-03-25 11:00:00,86.39,86.39,86.24,86.25,33772.0,79.5132,79.5132,79.3752,79.3844,33772.0
2021-03-25 11:05:00,86.24,86.4,86.23,86.26,29767.0,79.3752,79.5224,79.366,79.3936,29767.0
2021-03-25 11:10:00,86.25,86.42,86.21,86.38,26155.0,79.3844,79.5408,79.3475,79.504,26155.0
2021-03-25 11:15:00,86.4,86.48,86.36,86.48,24550.0,79.5224,79.5961,79.4856,79.5961,24550.0
2021-03-25 11:20:00,86.48,86.53,86.48,86.48,27173.0,79.5961,79.6421,79.5961,79.5961,27173.0
2021-03-25 11:25:00,86.47,86.55,86.36,86.48,30088.0,79.5869,79.6605,79.4856,79.5961,30088.0
2021-03-25 11:30:00,86.48,86.59,86.45,86.54,39536.0,79.5961,79.6973,79.5684,79.6513,39536.0
2021-03-25 11:35:00,86.54,86.68,86.53,86.66,58230.0,79.6513,79.7801,79.6421,79.7617,58230.0
2021-03-25 11:40:00,86.67,86.67,86.52,86.52,52543.0,79.7709,79.7709,79.6329,79.6329,52543.0
2021-03-25 11:45:00,86.52,86.6,86.47,86.54,22488.0,79.6329,79.7065,79.5869,79.6513,22488.0
2021-03-25 11:50:00,86.53,86.64,86.5,86.61,56533.0,79.6421,79.7433,79.6145,79.7157,56533.0
2021-03-25 11:55:00,86.59,86.71,86.56,86.66,50425.0,79.6973,79.8077,79.6697,79.7617,50425.0
2021-03-25 12:00:00,86.65,86.79,86.6,86.79,61236.0,79.7525,79.8814,79.7065,79.8814,61236.0
2021-03-25 12:05:00,86.78,86.84,86.73,86.8,65415.0,79.8722,79.9274,79.8262,79.8906,65415.0
2021-03-25 12:10:00,86.8,86.8,86.68,86.68,77367.0,79.8906,79.8906,79.7801,79.7801,77367.0
2021-03-25 12:15:00,86.69,86.9,86.69,86.89,28769.0,79.7893,79.9826,79.7893,79.9734,28769.0
2021-03-25 12:20:00,86.88,86.97,86.88,86.97,37621.0,79.9642,80.0471,79.9642,80.0471,37621.0
2021-03-25 12:25:00,86.99,87.04,86.97,87.02,39601.0,80.0655,80.1115,80.0471,80.0931,39601.0
2021-03-25 12:30:00,87.02,87.02,86.96,86.97,26341.0,80.0931,80.0931,80.0378,80.0471,26341.0
2021-03-25 12:35:00,86.98,87.02,86.93,86.95,20592.0,80.0563,80.0931,80.0102,80.0286,20592.0
2021-03-25 12:40:00,86.95,87.05,86.94,87.03,24905.0,80.0286,80.1207,80.0194,80.1023,24905.0
2021-03-25 12:45:00,87.04,87.07,86.98,87.01,51121.0,80.1115,80.1391,80.0563,80.0839,51121.0
2021-03-25 12:50:00,87.0,87.02,86.95,87.0,23154.0,80.0747,80.0931,80.0286,80.0747,23154.0
2021-03-25 12:55:00,87.0,87.01,86.91,86.92,31163.0,80.0747,80.0839,79.9918,80.001,31163.0
2021-03-25 13:00:00,86.91,86.98,86.75,86.85,51897.0,79.9918,80.0563,79.8446,79.9366,51897.0
2021-03-25 13:05:00,86.86,86.98,86.86,86.94,14708.0,79.9458,80.0563,79.9458,80.0194,14708.0
2021-03-25 13:10:00,86.94,87.07,86.9,87.06,20899.0,80.0194,80.1391,79.9826,80.1299,20899.0
2021-03-25 13:15:00,87.07,87.09,86.93,86.97,22076.0,80.1391,80.1575,80.0102,80.0471,22076.0
2021-03-25 13:20:00,86.95,86.96,86.89,86.94,9174.0,80.0286,80.0378,79.9734,80.0194,9174.0
2021-03-25 13:25:00,86.94,86.97,86.85,86.87,20215.0,80.0194,80.0471,79.9366,79.955,20215.0
2021-03-25 13:30:00,86.88,86.93,86.8,86.84,15869.0,79.9642,80.0102,79.8906,79.9274,15869.0
2021-03-25 13:35:00,86.84,86.9,86.77,86.9,9734.0,79.9274,79.9826,79.863,79.9826,9734.0
2021-03-25 13:40:00,86.89,87.01,86.89,87.01,38075.0,79.9734,80.0839,79.9734,80.0839,38075.0
2021-03-25 13:45:00,87.0,87.04,86.84,86.94,19687.0,80.0747,80.1115,79.9274,80.0194,19687.0
2021-03-25 13:50:00,86.94,87.0,86.92,87.0,44357.0,80.0194,80.0747,80.001,80.0747,44357.0
2021-03-25 13:55:00,87.0,87.02,86.94,86.94,23887.0,80.0747,80.0931,80.0194,80.0194,23887.0
2021-03-25 14:00:00,86.93,86.94,86.81,86.86,17702.0,80.0102,80.0194,79.8998,79.9458,17702.0
2021-03-25 14:05:00,86.85,86.93,86.82,86.88,23399.0,79.9366,80.0102,79.909,79.9642,23399.0
2021-03-25 14:10:00,86.86,86.89,86.83,86.89,14604.0,79.9458,79.9734,79.9182,79.9734,14604.0
2021-03-25 14:15:00,86.9,87.0,86.89,87.0,56109.0,79.9826,80.0747,79.9734,80.0747,56109.0
2021-03-25 14:20:00,86.99,87.0,86.89,86.98,45468.0,80.0655,80.0747,79.9734,80.0563,45468.0
2021-03-25 14:25:00,86.96,86.98,86.83,86.84,24964.0,80.0378,80.0563,79.9182,79.9274,24964.0
2021-03-25 14:30:00,86.84,86.92,86.84,86.91,40984.0,79.9274,80.001,79.9274,79.9918,40984.0
2021-03-25 14:35:00,86.91,87.1,86.89,87.09,71794.0,79.9918,80.1667,79.9734,80.1575,71794.0
2021-03-25 14:40:00,87.1,87.14,87.1,87.13,22154.0,80.1667,80.2035,80.1667,80.1943,22154.0
2021-03-25 14:45:00,87.14,87.19,87.07,87.09,32649.0,80.2035,80.2495,80.1391,80.1575,32649.0
2021-03-25 14:50:00,87.08,87.2,87.06,87.2,11741.0,80.1483,80.2587,80.1299,80.2587,11741.0
2021-03-25 14:55:00,87.19,87.21,87.11,87.2,28641.0,80.2495,80.2679,80.1759,80.2587,28641.0
2021-03-25 15:00:00,87.22,87.26,87.21,87.26,21162.0,80.2772,80.314,80.2679,80.314,21162.0
2021-03-25 15:05:00,87.28,87.29,87.18,87.21,28065.0,80.3324,80.3416,80.2403,80.2679,28065.0
2021-03-25 15:10:00,87.22,87.32,87.22,87.26,76229.0,80.2772,80.3692,80.2772,80.314,76229.0
2021-03-25 15:15:00,87.26,87.37,87.26,87.33,33067.0,80.314,80.4152,80.314,80.3784,33067.0
2021-03-25 15:20:00,87.33,87.36,87.25,87.26,20351.0,80.3784,80.406,80.3048,80.314,20351.0
2021-03-25 15:25:00,87.27,87.29,87.22,87.24,29932.0,80.3232,80.3416,80.2772,80.2956,29932.0
2021-03-25 15:30:00,87.25,87.32,87.2,87.29,48973.0,80.3048,80.3692,80.2587,80.3416,48973.0
2021-03-25 15:35:00,87.29,87.33,87.24,87.31,63537.0,80.3416,80.3784,80.2956,80.36,63537.0
2021-03-25 15:40:00,87.31,87.38,87.31,87.38,88299.0,80.36,80.4244,80.36,80.4244,88299.0
2021-03-25 15:45:00,87.38,87.41,87.33,87.4,110219.0,80.4244,80.452,80.3784,80.4428,110219.0
2021-03-25 15:50:00,87.4,87.47,87.39,87.39,116943.0,80.4428,80.5073,80.4336,80.4336,116943.0
2021-03-25 15:55:00,87.4,87.47,87.32,87.38,235453.0,80.4428,80.5073,80.3692,80.4244,235453.0
2021-03-26 09:30:00,87.95,88.19,87.95,88.11,82234.0,80.949,81.1699,80.949,81.0963,82234.0
2021-03-26 09:35:00,88.11,88.25,88.08,88.21,67827.0,81.0963,81.2252,81.0687,81.1883,67827.0
2021-03-26 09:40:00,88.25,88.26,88.1,88.14,47414.0,81.2252,81.2344,81.0871,81.1239,47414.0
2021-03-26 09:45:00,88.15,88.29,88.14,88.29,41329.0,81.1331,81.262,81.1239,81.262,41329.0
2021-03-26 09:50:00,88.28,88.32,88.23,88.28,44260.0,81.2528,81.2896,81.2068,81.2528,44260.0
2021-03-26 09:55:00,88.28,88.36,88.28,88.3,29732.0,81.2528,81.3264,81.2528,81.2712,29732.0
2021-03-26 10:00:00,88.32,88.45,88.29,88.45,39766.0,81.2896,81.4092,81.262,81.4092,39766.0
2021-03-26 10:05:00,88.44,88.47,88.36,88.37,39002.0,81.4,81.4276,81.3264,81.3356,39002.0
2021-03-26 10:10:00,88.38,88.39,88.31,88.34,37123.0,81.3448,81.354,81.2804,81.308,37123.0
2021-03-26 10:15:00,88.35,88.36,88.21,88.22,36810.0,81.3172,81.3264,81.1883,81.1976,36810.0
2021-03-26 10:20:00,88.22,88.27,88.13,88.17,54003.0,81.1976,81.2436,81.1147,81.1515,54003.0
2021-03-26 10:25:00,88.17,88.29,88.17,88.29,94808.0,81.1515,81.262,81.1515,81.262,94808.0
2021-03-26 10:30:00,88.29,88.3,88.21,88.24,59530.0,81.262,81.2712,81.1883,81.216,59530.0
2021-03-26 10:35:00,88.25,88.27,88.17,88.18,115740.0,81.2252,81.2436,81.1515,81.1607,115740.0
2021-03-26 10:40:00,88.18,88.19,88.11,88.14,47713.0,81.1607,81.1699,81.0963,81.1239,47713.0
2021-03-26 10:45:00,88.13,88.16,88.02,88.03,41860.0,81.1147,81.1423,81.0135,81.0227,41860.0
2021-03-26 10:50:00,88.03,88.1,87.96,87.98,36022.0,81.0227,81.0871,80.9582,80.9767,36022.0
2021-03-26 10:55:00,87.97,88.01,87.94,87.98,40324.0,80.9675,81.0043,80.9398,80.9767,40324.0
2021-03-26 11:00:00,88.0,88.0,87.9,88.0,75607.0,80.9951,80.9951,80.903,80.9951,75607.0
2021-03-26 11:05:00,88.0,88.1,87.98,88.09,63565.0,80.9951,81.0871,80.9767,81.0779,63565.0
2021-03-26 11:10:00,88.09,88.09,87.91,87.96,27098.0,81.0779,81.0779,80.9122,80.9582,27098.0
2021-03-26 11:15:00,87.97,88.02,87.94,87.98,10192.0,80.9675,81.0135,80.9398,80.9767,10192.0
2021-03-26 11:20:00,87.99,88.0,87.84,87.85,39532.0,80.9859,80.9951,80.8478,80.857,39532.0
2021-03-26 11:25:00,87.87,87.88,87.81,87.86,21507.0,80.8754,80.8846,80.8202,80.8662,21507.0
2021-03-26 11:30:00,87.85,87.96,87.81,87.96,15100.0,80.857,80.9582,80.8202,80.9582,15100.0
2021-03-26 11:35:00,87.97,88.1,87.96,88.09,32785.0,80.9675,81.0871,80.9582,81.0779,32785.0
2021-03-26 11:40:00,88.09,88.1,88.03,88.1,9880.0,81.0779,81.0871,81.0227,81.0871,9880.0
2021-03-26 11:45:00,88.1,88.17,88.08,88.14,44396.0,81.0871,81.1515,81.0687,81.1239,44396.0
2021-03-26 11:50:00,88.15,88.15,88.06,88.07,10099.0,81.1331,81.1331,81.0503,81.0595,10099.0
2021-03-26 11:55:00,88.07,88.1,88.04,88.08,7969.0,81.0595,81.0871,81.0319,81.0687,7969.0
2021-03-26 12:00:00,88.1,88.12,88.04,88.12,31536.0,81.0871,81.1055,81.0319,81.1055,31536.0
2021-03-26 12:05:00,88.13,88.14,88.1,88.12,50568.0,81.1147,81.1239,81.0871,81.1055,50568.0
2021-03-26 12:10:00,88.12,88.16,88.09,88.14,12936.0,81.1055,81.1423,81.0779,81.1239,12936.0
2021-03-26 12:15:00,88.14,88.16,88.04,88.1,13808.0,81.1239,81.1423,81.0319,81.0871,13808.0
2021-03-26 12:20:00,88.1,88.12,88.06,88.07,8889.0,81.0871,81.1055,81.0503,81.0595,8889.0
2021-03-26 12:25:00,88.07,88.11,88.07,88.09,16263.0,81.0595,81.0963,81.0595,81.0779,16263.0
2021-03-26 12:30:00,88.09,88.12,88.05,88.11,17743.0,81.0779,81.1055,81.0411,81.0963,17743.0
2021-03-26 12:35:00,88.13,88.18,88.12,88.18,7500.0,81.1147,81.1607,81.1055,81.1607,7500.0
2021-03-26 12:40:00,88.16,88.24,88.15,88.24,9530.0,81.1423,81.216,81.1331,81.216,9530.0
2021-03-26 12:45:00,88.24,88.26,88.16,88.21,19964.0,81.216,81.2344,81.1423,81.1883,19964.0
2021-03-26 12:50:00,88.21,88.22,88.17,88.18,7715.0,81.1883,81.1976,81.1515,81.1607,7715.0
2021-03-26 12:55:00,88.17,88.17,88.06,88.1,9865.0,81.1515,81.1515,81.0503,81.0871,9865.0
2021-03-26 13:00:00,88.08,88.13,88.08,88.1,4663.0,81.0687,81.1147,81.0687,81.0871,4663.0
2021-03-26 13:05:00,88.07,88.17,88.07,88.17,4100.0,81.0595,81.1515,81.0595,81.1515,4100.0
2021-03-26 13:10:00,88.17,88.22,88.17,88.21,6575.0,81.1515,81.1976,81.1515,81.1883,6575.0
2021-03-26 13:15:00,88.21,88.22,88.19,88.2,3800.0,81.1883,81.1976,81.1699,81.1791,3800.0
2021-03-26 13:20:00,88.21,88.29,88.18,88.25,10555.0,81.1883,81.262,81.1607,81.2252,10555.0
2021-03-26 13:25:00,88.24,88.28,88.23,88.25,12557.0,81.216,81.2528,81.2068,81.2252,12557.0
2021-03-26 13:30:00,88.26,88.34,88.26,88.28,15272.0,81.2344,81.308,81.2344,81.2528,15272.0
2021-03-26 13:35:00,88.28,88.29,88.23,88.24,14653.0,81.2528,81.262,81.2068,81.216,14653.0
2021-03-26 13:40:00,88.25,88.25,88.18,88.18,9280.0,81.2252,81.2252,81.1607,81.1607,9280.0
2021-03-26 13:45:00,88.19,88.22,88.07,88.07,15583.0,81.1699,81.1976,81.0595,81.0595,15583.0
2021-03-26 13:50:00,88.06,88.13,88.04,88.1,9666.0,81.0503,81.1147,81.0319,81.0871,9666.0
2021-03-26 13:55:00,88.1,88.12,88.06,88.1,9600.0,81.0871,81.1055,81.0503,81.0871,9600.0
2021-03-26 14:00:00,88.11,88.13,88.03,88.05,10158.0,81.0963,81.1147,81.0227,81.0411,10158.0
2021-03-26 14:05:00,88.06,88.07,87.94,87.96,44086.0,81.0503,81.0595,80.9398,80.9582,44086.0
2021-03-26 14:10:00,87.96,87.96,87.87,87.89,12350.0,80.9582,80.9582,80.8754,80.8938,12350.0
2021-03-26 14:15:00,87.87,87.9,87.82,87.87,15598.0,80.8754,80.903,80.8294,80.8754,15598.0
2021-03-26 14:20:00,87.85,88.0,87.85,87.99,21020.0,80.857,80.9951,80.857,80.9859,21020.0
2021-03-26 14:25:00,87.99,88.07,87.99,88.07,40257.0,80.9859,81.0595,80.9859,81.0595,40257.0
2021-03-26 14:30:00,88.09,88.11,88.01,88.05,29433.0,81.0779,81.0963,81.0043,81.0411,29433.0
2021-03-26 14:35:00,88.07,88.07,87.77,88.0,612804.0,81.0595,81.0595,80.7834,80.9951,612804.0
2021-03-26 14:40:00,87.99,88.07,87.99,88.07,32325.0,80.9859,81.0595,80.9859,81.0595,32325.0
2021-03-26 14:45:00,88.08,88.09,87.97,87.99,20941.0,81.0687,81.0779,80.9675,80.9859,20941.0
2021-03-26 14:50:00,87.96,88.22,87.96,88.21,54287.0,80.9582,81.1976,80.9582,81.1883,54287.0
2021-03-26 14:55:00,88.2,88.35,88.17,88.33,46134.0,81.1791,81.3172,81.1515,81.2988,46134.0
2021-03-26 15:00:00,88.34,88.39,88.31,88.39,36946.0,81.308,81.354,81.2804,81.354,36946.0
2021-03-26 15:05:00,88.39,88.39,88.32,88.34,32597.0,81.354,81.354,81.2896,81.308,32597.0
2021-03-26 15:10:00,88.34,88.45,88.34,88.42,39755.0,81.308,81.4092,81.308,81.3816,39755.0
2021-03-26 15:15:00,88.42,88.5,88.39,88.5,79185.0,81.3816,81.4553,81.354,81.4553,79185.0
2021-03-26 15:20:00,88.49,88.52,88.47,88.51,47013.0,81.4461,81.4737,81.4276,81.4645,47013.0
2021-03-26 15:25:00,88.51,88.6,88.47,88.59,21028.0,81.4645,81.5473,81.4276,81.5381,21028.0
2021-03-26 15:30:00,88.59,88.72,88.59,88.71,75399.0,81.5381,81.6577,81.5381,81.6485,75399.0
2021-03-26 15:35:00,88.71,88.8,88.7,88.79,87032.0,81.6485,81.7314,81.6393,81.7222,87032.0
2021-03-26 15:40:00,88.79,88.91,88.78,88.9,98404.0,81.7222,81.8326,81.713,81.8234,98404.0
2021-03-26 15:45:00,88.9,88.98,88.87,88.9,143223.0,81.8234,81.8971,81.7958,81.8234,143223.0
2021-03-26 15:50:00,88.91,88.92,88.83,88.91,65244.0,81.8326,81.8418,81.759,81.8326,65244.0
2021-03-26 15:55:00,88.92,89.21,88.91,89.13,325892.0,81.8418,82.1087,81.8326,82.0351,325892.0
2021-03-29 09:30:00,88.21,88.44,88.03,88.43,176698.0,81.1883,81.4,81.0227,81.3908,176698.0
2021-03-29 09:35:00,88.44,88.55,88.43,88.51,106077.0,81.4,81.5013,81.3908,81.4645,106077.0
2021-03-29 09:40:00,88.51,88.51,88.34,88.37,101696.0,81.4645,81.4645,81.308,81.3356,101696.0
2021-03-29 09:45:00,88.37,88.48,88.34,88.41,89794.0,81.3356,81.4369,81.308,81.3724,89794.0
2021-03-29 09:50:00,88.4,88.42,88.29,88.29,64303.0,81.3632,81.3816,81.262,81.262,64303.0
2021-03-29 09:55:00,88.29,88.33,88.19,88.22,92398.0,81.262,81.2988,81.1699,81.1976,92398.0
2021-03-29 10:00:00,88.19,88.19,87.91,88.14,337380.0,81.1699,81.1699,80.9122,81.1239,337380.0
2021-03-29 10:05:00,88.14,88.14,88.01,88.04,42902.0,81.1239,81.1239,81.0043,81.0319,42902.0
2021-03-29 10:10:00,88.04,88.1,87.98,88.08,44851.0,81.0319,81.0871,80.9767,81.0687,44851.0
2021-03-29 10:15:00,88.06,88.06,87.95,88.04,31039.0,81.0503,81.0503,80.949,81.0319,31039.0
2021-03-29 10:20:00,88.04,88.11,87.98,87.99,61093.0,81.0319,81.0963,80.9767,80.9859,61093.0
2021-03-29 10:25:00,87.98,88.07,87.93,87.93,26159.0,80.9767,81.0595,80.9306,80.9306,26159.0
2021-03-29 10:30:00,87.91,88.03,87.91,87.95,19538.0,80.9122,81.0227,80.9122,80.949,19538.0
2021-03-29 10:35:00,87.95,88.12,87.94,88.05,34390.0,80.949,81.1055,80.9398,81.0411,34390.0
2021-03-29 10:40:00,88.06,88.12,87.99,88.04,28070.0,81.0503,81.1055,80.9859,81.0319,28070.0
2021-03-29 10:45:00,88.04,88.05,87.95,87.96,9938.0,81.0319,81.0411,80.949,80.9582,9938.0
2021-03-29 10:50:00,87.95,87.99,87.85,87.86,26510.0,80.949,80.9859,80.857,80.8662,26510.0
2021-03-29 10:55:00,87.84,87.93,87.81,87.87,42375.0,80.8478,80.9306,80.8202,80.8754,42375.0
2021-03-29 11:00:00,87.86,87.89,87.78,87.85,43430.0,80.8662,80.8938,80.7926,80.857,43430.0
2021-03-29 11:05:00,87.84,87.86,87.76,87.82,46825.0,80.8478,80.8662,80.7742,80.8294,46825.0
2021-03-29 11:10:00,87.84,87.89,87.77,87.79,20563.0,80.8478,80.8938,80.7834,80.8018,20563.0
2021-03-29 11:15:00,87.83,87.9,87.8,87.86,17857.0,80.8386,80.903,80.811,80.8662,17857.0
2021-03-29 11:20:00,87.86,87.93,87.84,87.9,6925.0,80.8662,80.9306,80.8478,80.903,6925.0
2021-03-29 11:25:00,87.93,88.03,87.93,88.02,33969.0,80.9306,81.0227,80.9306,81.0135,33969.0
2021-03-29 11:30:00,88.02,88.12,88.02,88.09,31026.0,81.0135,81.1055,81.0135,81.0779,31026.0
2021-03-29 11:35:00,88.06,88.12,88.05,88.07,13550.0,81.0503,81.1055,81.0411,81.0595,13550.0
2021-03-29 11:40:00,88.08,88.12,88.06,88.08,13119.0,81.0687,81.1055,81.0503,81.0687,13119.0
2021-03-29 11:45:00,88.07,88.14,88.06,88.09,8200.0,81.0595,81.1239,81.0503,81.0779,8200.0
2021-03-29 11:50:00,88.08,88.22,88.06,88.21,17661.0,81.0687,81.1976,81.0503,81.1883,17661.0
2021-03-29 11:55:00,88.22,88.22,88.14,88.17,5371.0,81.1976,81.1976,81.1239,81.1515,5371.0
2021-03-29 12:00:00,88.16,88.23,88.11,88.13,52996.0,81.1423,81.2068,81.0963,81.1147,52996.0
2021-03-29 12:05:00,88.12,88.12,87.96,87.99,44586.0,81.1055,81.1055,80.9582,80.9859,44586.0
2021-03-29 12:10:00,88.0,88.02,87.93,87.94,36930.0,80.9951,81.0135,80.9306,80.9398,36930.0
2021-03-29 12:15:00,87.95,87.97,87.92,87.92,46123.0,80.949,80.9675,80.9214,80.9214,46123.0
2021-03-29 12:20:00,87.93,87.96,87.9,87.96,6250.0,80.9306,80.9582,80.903,80.9582,6250.0
2021-03-29 12:25:00,87.95,88.08,87.92,88.08,6200.0,80.949,81.0687,80.9214,81.0687,6200.0
2021-03-29 12:30:00,88.08,88.1,88.01,88.1,3425.0,81.0687,81.0871,81.0043,81.0871,3425.0
2021-03-29 12:35:00,88.14,88.23,88.13,88.23,6500.0,81.1239,81.2068,81.1147,81.2068,6500.0
2021-03-29 12:40:00,88.2,88.26,88.17,88.23,9865.0,81.1791,81.2344,81.1515,81.2068,9865.0
2021-03-29 12:45:00,88.24,88.25,88.21,88.24,5241.0,81.216,81.2252,81.1883,81.216,5241.0
2021-03-29 12:50:00,88.26,88.35,88.21,88.34,4096.0,81.2344,81.3172,81.1883,81.308,4096.0
2021-03-29 12:55:00,88.39,88.43,88.37,88.42,8725.0,81.354,81.3908,81.3356,81.3816,8725.0
2021-03-29 13:00:00,88.43,88.52,88.38,88.5,44450.0,81.3908,81.4737,81.3448,81.4553,44450.0
2021-03-29 13:05:00,88.51,88.54,88.47,88.47,23627.0,81.4645,81.4921,81.4276,81.4276,23627.0
2021-03-29 13:10:00,88.46,88.51,88.44,88.46,9671.0,81.4184,81.4645,81.4,81.4184,9671.0
2021-03-29 13:15:00,88.46,88.47,88.41,88.46,10118.0,81.4184,81.4276,81.3724,81.4184,10118.0
2021-03-29 13:20:00,88.47,88.49,88.41,88.43,11056.0,81.4276,81.4461,81.3724,81.3908,11056.0
2021-03-29 13:25:00,88.44,88.44,88.34,88.35,3774.0,81.4,81.4,81.308,81.3172,3774.0
2021-03-29 13:30:00,88.36,88.52,88.32,88.51,15013.0,81.3264,81.4737,81.2896,81.4645,15013.0
2021-03-29 13:35:00,88.51,88.51,88.43,88.45,5979.0,81.4645,81.4645,81.3908,81.4092,5979.0
2021-03-29 13:40:00,88.45,88.46,88.39,88.39,6567.0,81.4092,81.4184,81.354,81.354,6567.0
2021-03-29 13:45:00,88.38,88.48,88.37,88.44,7408.0,81.3448,81.4369,81.3356,81.4,7408.0
2021-03-29 13:50:00,88.45,88.49,88.42,88.43,20638.0,81.4092,81.4461,81.3816,81.3908,20638.0
2021-03-29 13:55:00,88.41,88.41,88.3,88.31,32555.0,81.3724,81.3724,81.2712,81.2804,32555.0
2021-03-29 14:00:00,88.32,88.33,88.28,88.29,12525.0,81.2896,81.2988,81.2528,81.262,12525.0
2021-03-29 14:05:00,88.29,88.31,88.25,88.26,150977.0,81.262,81.2804,81.2252,81.2344,150977.0
2021-03-29 14:10:00,88.25,88.27,88.19,88.27,47658.0,81.2252,81.2436,81.1699,81.2436,47658.0
2021-03-29 14:15:00,88.26,88.26,88.09,88.12,35680.0,81.2344,81.2344,81.0779,81.1055,35680.0
2021-03-29 14:20:00,88.13,88.21,88.09,88.17,10538.0,81.1147,81.1883,81.0779,81.1515,10538.0
2021-03-29 14:25:00,88.18,88.2,88.12,88.17,9158.0,81.1607,81.1791,81.1055,81.1515,9158.0
2021-03-29 14:30:00,88.16,88.16,88.02,88.04,8850.0,81.1423,81.1423,81.0135,81.0319,8850.0
2021-03-29 14:35:00,88.04,88.05,87.97,87.97,48270.0,81.0319,81.0411,80.9675,80.9675,48270.0
2021-03-29 14:40:00,87.98,88.08,87.97,88.02,33080.0,80.9767,81.0687,80.9675,81.0135,33080.0
2021-03-29 14:45:00,88.01,88.15,88.01,88.08,30114.0,81.0043,81.1331,81.0043,81.0687,30114.0
2021-03-29 14:50:00,88.07,88.1,88.03,88.05,31820.0,81.0595,81.0871,81.0227,81.0411,31820.0
2021-03-29 14:55:00,88.05,88.05,87.96,88.05,23481.0,81.0411,81.0411,80.9582,81.0411,23481.0
2021-03-29 15:00:00,88.07,88.17,88.07,88.11,44209.0,81.0595,81.1515,81.0595,81.0963,44209.0
2021-03-29 15:05:00,88.11,88.13,88.07,88.09,20395.0,81.0963,81.1147,81.0595,81.0779,20395.0
2021-03-29 15:10:00,88.08,88.18,88.07,88.14,15180.0,81.0687,81.1607,81.0595,81.1239,15180.0
2021-03-29 15:15:00,88.16,88.2,88.15,88.16,12826.0,81.1423,81.1791,81.1331,81.1423,12826.0
2021-03-29 15:20:00,88.16,88.21,88.11,88.21,9538.0,81.1423,81.1883,81.0963,81.1883,9538.0
2021-03-29 15:25:00,88.22,88.25,88.17,88.18,18600.0,81.1976,81.2252,81.1515,81.1607,18600.0
2021-03-29 15:30:00,88.18,88.27,88.17,88.24,31012.0,81.1607,81.2436,81.1515,81.216,31012.0
2021-03-29 15:35:00,88.26,88.38,88.26,88.34,146929.0,81.2344,81.3448,81.2344,81.308,146929.0
2021-03-29 15:40:00,88.34,88.35,88.22,88.22,27306.0,81.308,81.3172,81.1976,81.1976,27306.0
2021-03-29 15:45:00,88.22,88.3,88.21,88.22,23966.0,81.1976,81.2712,81.1883,81.1976,23966.0
2021-03-29 15:50:00,88.21,88.26,88.18,88.24,32497.0,81.1883,81.2344,81.1607,81.216,32497.0
2021-03-29 15:55:00,88.23,88.27,88.16,88.22,75552.0,81.2068,81.2436,81.1423,81.1976,75552.0
2021-03-30 09:30:00,88.78,88.78,88.49,88.54,299932.0,81.713,81.713,81.4461,81.4921,299932.0
2021-03-30 09:35:00,88.52,88.54,88.44,88.48,60662.0,81.4737,81.4921,81.4,81.4369,60662.0
2021-03-30 09:40:00,88.48,88.49,88.37,88.38,104796.0,81.4369,81.4461,81.3356,81.3448,104796.0
2021-03-30 09:45:00,88.39,88.53,88.35,88.53,63385.0,81.354,81.4829,81.3172,81.4829,63385.0
2021-03-30 09:50:00,88.53,88.58,88.43,88.54,26602.0,81.4829,81.5289,81.3908,81.4921,26602.0
2021-03-30 09:55:00,88.54,88.61,88.51,88.52,46968.0,81.4921,81.5565,81.4645,81.4737,46968.0
2021-03-30 10:00:00,88.52,88.54,88.49,88.5,44448.0,81.4737,81.4921,81.4461,81.4553,44448.0
2021-03-30 10:05:00,88.53,88.62,88.46,88.62,11390.0,81.4829,81.5657,81.4184,81.5657,11390.0
2021-03-30 10:10:00,88.6,88.72,88.57,88.68,13807.0,81.5473,81.6577,81.5197,81.6209,13807.0
2021-03-30 10:15:00,88.69,88.69,88.51,88.53,42381.0,81.6301,81.6301,81.4645,81.4829,42381.0
2021-03-30 10:20:00,88.51,88.51,88.4,88.45,43149.0,81.4645,81.4645,81.3632,81.4092,43149.0
2021-03-30 10:25:00,88.44,88.55,88.42,88.55,48050.0,81.4,81.5013,81.3816,81.5013,48050.0
2021-03-30 10:30:00,88.55,88.61,88.46,88.6,42655.0,81.5013,81.5565,81.4184,81.5473,42655.0
2021-03-30 10:35:00,88.59,88.6,88.49,88.55,32173.0,81.5381,81.5473,81.4461,81.5013,32173.0
2021-03-30 10:40:00,88.55,88.81,88.55,88.81,236988.0,81.5013,81.7406,81.5013,81.7406,236988.0
2021-03-30 10:45:00,88.81,88.88,88.75,88.77,61474.0,81.7406,81.805,81.6854,81.7038,61474.0
2021-03-30 10:50:00,88.78,88.8,88.66,88.7,21884.0,81.713,81.7314,81.6025,81.6393,21884.0
2021-03-30 10:55:00,88.71,88.71,88.61,88.7,91231.0,81.6485,81.6485,81.5565,81.6393,91231.0
2021-03-30 11:00:00,88.71,88.86,88.7,88.84,56350.0,81.6485,81.7866,81.6393,81.7682,56350.0
2021-03-30 11:05:00,88.83,88.86,88.78,88.86,48521.0,81.759,81.7866,81.713,81.7866,48521.0
2021-03-30 11:10:00,88.86,88.88,88.81,88.85,54686.0,81.7866,81.805,81.7406,81.7774,54686.0
2021-03-30 11:15:00,88.85,88.86,88.8,88.82,19448.0,81.7774,81.7866,81.7314,81.7498,19448.0
2021-03-30 11:20:00,88.82,88.83,88.75,88.78,9778.0,81.7498,81.759,81.6854,81.713,9778.0
2021-03-30 11:25:00,88.77,88.78,88.72,88.78,34882.0,81.7038,81.713,81.6577,81.713,34882.0
2021-03-30 11:30:00,88.79,88.84,88.74,88.81,34645.0,81.7222,81.7682,81.6762,81.7406,34645.0
2021-03-30 11:35:00,88.8,88.86,88.79,88.84,43550.0,81.7314,81.7866,81.7222,81.7682,43550.0
2021-03-30 11:40:00,88.86,88.86,88.79,88.83,7410.0,81.7866,81.7866,81.7222,81.759,7410.0
2021-03-30 11:45:00,88.84,88.85,88.76,88.76,13435.0,81.7682,81.7774,81.6946,81.6946,13435.0
2021-03-30 11:50:00,88.78,88.81,88.75,88.77,81955.0,81.713,81.7406,81.6854,81.7038,81955.0
2021-03-30 11:55:00,88.77,88.78,88.73,88.77,10094.0,81.7038,81.713,81.667,81.7038,10094.0
2021-03-30 12:00:00,88.76,88.8,88.73,88.77,14390.0,81.6946,81.7314,81.667,81.7038,14390.0
2021-03-30 12:05:00,88.77,88.79,88.76,88.79,16566.0,81.7038,81.7222,81.6946,81.7222,16566.0
2021-03-30 12:10:00,88.79,88.79,88.73,88.75,15997.0,81.7222,81.7222,81.667,81.6854,15997.0
2021-03-30 12:15:00,88.75,88.76,88.66,88.66,10865.0,81.6854,81.6946,81.6025,81.6025,10865.0
2021-03-30 12:20:00,88.67,88.76,88.61,88.75,10095.0,81.6117,81.6946,81.5565,81.6854,10095.0
2021-03-30 12:25:00,88.75,88.78,88.75,88.76,11518.0,81.6854,81.713,81.6854,81.6946,11518.0
2021-03-30 12:30:00,88.75,88.78,88.72,88.74,37035.0,81.6854,81.713,81.6577,81.6762,37035.0
2021-03-30 12:35:00,88.72,88.77,88.7,88.75,4922.0,81.6577,81.7038,81.6393,81.6854,4922.0
2021-03-30 12:40:00,88.75,88.75,88.66,88.67,5650.0,81.6854,81.6854,81.6025,81.6117,5650.0
2021-03-30 12:45:00,88.67,88.7,88.66,88.68,3175.0,81.6117,81.6393,81.6025,81.6209,3175.0
2021-03-30 12:50:00,88.68,88.7,88.62,88.68,5026.0,81.6209,81.6393,81.5657,81.6209,5026.0
2021-03-30 12:55:00,88.68,88.71,88.66,88.69,4823.0,81.6209,81.6485,81.6025,81.6301,4823.0
2021-03-30 13:00:00,88.68,88.68,88.59,88.65,9365.0,81.6209,81.6209,81.5381,81.5933,9365.0
2021-03-30 13:05:00,88.64,88.66,88.58,88.6,6342.0,81.5841,81.6025,81.5289,81.5473,6342.0
2021-03-30 13:10:00,88.6,88.66,88.6,88.65,3689.0,81.5473,81.6025,81.5473,81.5933,3689.0
2021-03-30 13:15:00,88.64,88.66,88.63,88.66,6035.0,81.5841,81.6025,81.5749,81.6025,6035.0
2021-03-30 13:20:00,88.66,88.69,88.66,88.69,10631.0,81.6025,81.6301,81.6025,81.6301,10631.0
2021-03-30 13:25:00,88.69,88.72,88.68,88.69,65246.0,81.6301,81.6577,81.6209,81.6301,65246.0
2021-03-30 13:30:00,88.69,88.69,88.62,88.64,6849.0,81.6301,81.6301,81.5657,81.5841,6849.0
2021-03-30 13:35:00,88.65,88.68,88.63,88.68,8100.0,81.5933,81.6209,81.5749,81.6209,8100.0
2021-03-30 13:40:00,88.67,88.7,88.65,88.68,11398.0,81.6117,81.6393,81.5933,81.6209,11398.0
2021-03-30 13:45:00,88.67,88.72,88.65,88.66,18159.0,81.6117,81.6577,81.5933,81.6025,18159.0
2021-03-30 13:50:00,88.67,88.71,88.67,88.69,25285.0,81.6117,81.6485,81.6117,81.6301,25285.0
2021-03-30 13:55:00,88.69,88.69,88.64,88.64,3685.0,81.6301,81.6301,81.5841,81.5841,3685.0
2021-03-30 14:00:00,88.64,88.67,88.61,88.67,9598.0,81.5841,81.6117,81.5565,81.6117,9598.0
2021-03-30 14:05:00,88.66,88.72,88.65,88.7,6443.0,81.6025,81.6577,81.5933,81.6393,6443.0
2021-03-30 14:10:00,88.7,88.7,88.66,88.69,5325.0,81.6393,81.6393,81.6025,81.6301,5325.0
2021-03-30 14:15:00,88.69,88.74,88.68,88.72,2400.0,81.6301,81.6762,81.6209,81.6577,2400.0
2021-03-30 14:20:00,88.7,88.74,88.64,88.64,6129.0,81.6393,81.6762,81.5841,81.5841,6129.0
2021-03-30 14:25:00,88.69,88.69,88.66,88.68,6674.0,81.6301,81.6301,81.6025,81.6209,6674.0
2021-03-30 14:30:00,88.67,88.73,88.65,88.72,5548.0,81.6117,81.667,81.5933,81.6577,5548.0
2021-03-30 14:35:00,88.7,88.71,88.66,88.69,15438.0,81.6393,81.6485,81.6025,81.6301,15438.0
2021-03-30 14:40:00,88.7,88.75,88.68,88.7,8916.0,81.6393,81.6854,81.6209,81.6393,8916.0
2021-03-30 14:45:00,88.71,88.73,88.69,88.71,11024.0,81.6485,81.667,81.6301,81.6485,11024.0
2021-03-30 14:50:00,88.72,88.75,88.68,88.71,19669.0,81.6577,81.6854,81.6209,81.6485,19669.0
2021-03-30 14:55:00,88.7,88.78,88.7,88.75,34165.0,81.6393,81.713,81.6393,81.6854,34165.0
2021-03-30 15:00:00,88.73,88.8,88.7,88.79,18334.0,81.667,81.7314,81.6393,81.7222,18334.0
2021-03-30 15:05:00,88.79,88.84,88.78,88.81,4793.0,81.7222,81.7682,81.713,81.7406,4793.0
2021-03-30 15:10:00,88.82,88.83,88.78,88.82,7559.0,81.7498,81.759,81.713,81.7498,7559.0
2021-03-30 15:15:00,88.83,88.86,88.81,88.85,16535.0,81.759,81.7866,81.7406,81.7774,16535.0
2021-03-30 15:20:00,88.86,88.91,88.83,88.9,17144.0,81.7866,81.8326,81.759,81.8234,17144.0
2021-03-30 15:25:00,88.9,88.9,88.81,88.82,21995.0,81.8234,81.8234,81.7406,81.7498,21995.0
2021-03-30 15:30:00,88.82,88.84,88.77,88.79,32058.0,81.7498,81.7682,81.7038,81.7222,32058.0
2021-03-30 15:35:00,88.79,88.81,88.76,88.76,14629.0,81.7222,81.7406,81.6946,81.6946,14629.0
2021-03-30 15:40:00,88.77,88.8,88.75,88.75,73923.0,81.7038,81.7314,81.6854,81.6854,73923.0
2021-03-30 15:45:00,88.76,88.79,88.74,88.77,13360.0,81.6946,81.7222,81.6762,81.7038,13360.0
2021-03-30 15:50:00,88.76,88.76,88.69,88.69,26300.0,81.6946,81.6946,81.6301,81.6301,26300.0
2021-03-30 15:55:00,88.68,88.71,88.57,88.7,147244.0,81.6209,81.6485,81.5197,81.6393,147244.0
2021-03-31 09:30:00,89.08,89.14,88.98,89.0,95935.0,81.9891,82.0443,81.8971,81.9155,95935.0
2021-03-31 09:35:00,89.02,89.06,89.0,89.05,67195.0,81.9339,81.9707,81.9155,81.9615,67195.0
2021-03-31 09:40:00,89.06,89.08,89.03,89.05,52440.0,81.9707,81.9891,81.9431,81.9615,52440.0
2021-03-31 09:45:00,89.06,89.13,89.02,89.12,31817.0,81.9707,82.0351,81.9339,82.0259,31817.0
2021-03-31 09:50:00,89.12,89.19,89.1,89.15,42036.0,82.0259,82.0903,82.0075,82.0535,42036.0
2021-03-31 09:55:00,89.15,89.23,89.15,89.18,44509.0,82.0535,82.1272,82.0535,82.0811,44509.0
2021-03-31 10:00:00,89.19,89.33,89.14,89.29,76079.0,82.0903,82.2192,82.0443,82.1824,76079.0
2021-03-31 10:05:00,89.29,89.37,89.28,89.32,43035.0,82.1824,82.256,82.1732,82.21,43035.0
2021-03-31 10:10:00,89.32,89.35,89.28,89.29,67065.0,82.21,82.2376,82.1732,82.1824,67065.0
2021-03-31 10:15:00,89.3,89.41,89.27,89.41,44943.0,82.1916,82.2928,82.164,82.2928,44943.0
2021-03-31 10:20:00,89.42,89.43,89.33,89.34,31920.0,82.302,82.3112,82.2192,82.2284,31920.0
2021-03-31 10:25:00,89.36,89.49,89.35,89.46,88899.0,82.2468,82.3665,82.2376,82.3388,88899.0
2021-03-31 10:30:00,89.47,89.49,89.43,89.47,34614.0,82.348,82.3665,82.3112,82.348,34614.0
2021-03-31 10:35:00,89.46,89.55,89.46,89.52,73447.0,82.3388,82.4217,82.3388,82.3941,73447.0
2021-03-31 10:40:00,89.53,89.64,89.53,89.62,39505.0,82.4033,82.5045,82.4033,82.4861,39505.0
2021-03-31 10:45:00,89.63,89.64,89.59,89.62,29151.0,82.4953,82.5045,82.4585,82.4861,29151.0
2021-03-31 10:50:00,89.62,89.68,89.62,89.63,24451.0,82.4861,82.5413,82.4861,82.4953,24451.0
2021-03-31 10:55:00,89.63,89.7,89.63,89.63,41638.0,82.4953,82.5597,82.4953,82.4953,41638.0
2021-03-31 11:00:00,89.63,89.71,89.62,89.63,57793.0,82.4953,82.5689,82.4861,82.4953,57793.0
2021-03-31 11:05:00,89.64,89.71,89.63,89.65,32232.0,82.5045,82.5689,82.4953,82.5137,32232.0
2021-03-31 11:10:00,89.66,89.68,89.64,89.66,22883.0,82.5229,82.5413,82.5045,82.5229,22883.0
2021-03-31 11:15:00,89.66,89.67,89.55,89.56,31269.0,82.5229,82.5321,82.4217,82.4309,31269.0
2021-03-31 11:20:00,89.56,89.59,89.54,89.59,18788.0,82.4309,82.4585,82.4125,82.4585,18788.0
2021-03-31 11:25:00,89.58,89.63,89.54,89.55,71576.0,82.4493,82.4953,82.4125,82.4217,71576.0
2021-03-31 11:30:00,89.54,89.56,89.47,89.53,35867.0,82.4125,82.4309,82.348,82.4033,35867.0
2021-03-31 11:35:00,89.54,89.6,89.53,89.57,24975.0,82.4125,82.4677,82.4033,82.4401,24975.0
2021-03-31 11:40:00,89.56,89.59,89.54,89.56,10550.0,82.4309,82.4585,82.4125,82.4309,10550.0
2021-03-31 11:45:00,89.57,89.61,89.56,89.58,20427.0,82.4401,82.4769,82.4309,82.4493,20427.0
2021-03-31 11:50:00,89.57,89.6,89.55,89.59,16452.0,82.4401,82.4677,82.4217,82.4585,16452.0
2021-03-31 11:55:00,89.6,89.62,89.55,89.6,13575.0,82.4677,82.4861,82.4217,82.4677,13575.0
2021-03-31 12:00:00,89.6,89.71,89.6,89.71,22148.0,82.4677,82.5689,82.4677,82.5689,22148.0
2021-03-31 12:05:00,89.71,89.77,89.7,89.76,44066.0,82.5689,82.6242,82.5597,82.615,44066.0
2021-03-31 12:10:00,89.76,89.83,89.74,89.82,16351.0,82.615,82.6794,82.5966,82.6702,16351.0
2021-03-31 12:15:00,89.83,89.86,89.81,89.84,22474.0,82.6794,82.707,82.661,82.6886,22474.0
2021-03-31 12:20:00,89.83,89.87,89.81,89.87,24007.0,82.6794,82.7162,82.661,82.7162,24007.0
2021-03-31 12:25:00,89.88,89.9,89.87,89.88,18385.0,82.7254,82.7438,82.7162,82.7254,18385.0
2021-03-31 12:30:00,89.89,89.89,89.86,89.86,4885.0,82.7346,82.7346,82.707,82.707,4885.0
2021-03-31 12:35:00,89.86,89.87,89.85,89.86,1851.0,82.707,82.7162,82.6978,82.707,1851.0
2021-03-31 12:40:00,89.87,89.88,89.86,89.87,4260.0,82.7162,82.7254,82.707,82.7162,4260.0
2021-03-31 12:45:00,89.87,89.88,89.8,89.81,9606.0,82.7162,82.7254,82.6518,82.661,9606.0
2021-03-31 12:50:00,89.82,89.82,89.76,89.78,7937.0,82.6702,82.6702,82.615,82.6334,7937.0
2021-03-31 12:55:00,89.78,89.82,89.75,89.82,9557.0,82.6334,82.6702,82.6058,82.6702,9557.0
2021-03-31 13:00:00,89.83,89.86,89.81,89.81,11635.0,82.6794,82.707,82.661,82.661,11635.0
2021-03-31 13:05:00,89.81,89.85,89.81,89.82,10330.0,82.661,82.6978,82.661,82.6702,10330.0
2021-03-31 13:10:00,89.83,89.91,89.83,89.91,27499.0,82.6794,82.753,82.6794,82.753,27499.0
2021-03-31 13:15:00,89.9,89.93,89.87,89.88,23792.0,82.7438,82.7714,82.7162,82.7254,23792.0
2021-03-31 13:20:00,89.88,89.95,89.88,89.95,10591.0,82.7254,82.7898,82.7254,82.7898,10591.0
2021-03-31 13:25:00,89.95,89.95,89.91,89.93,7578.0,82.7898,82.7898,82.753,82.7714,7578.0
2021-03-31 13:30:00,89.94,89.97,89.91,89.97,18277.0,82.7806,82.8082,82.753,82.8082,18277.0
2021-03-31 13:35:00,89.97,90.03,89.96,89.98,27872.0,82.8082,82.8635,82.799,82.8175,27872.0
2021-03-31 13:40:00,89.97,89.97,89.9,89.92,3530.0,82.8082,82.8082,82.7438,82.7622,3530.0
2021-03-31 13:45:00,89.93,89.93,89.88,89.92,10800.0,82.7714,82.7714,82.7254,82.7622,10800.0
2021-03-31 13:50:00,89.91,89.94,89.9,89.92,4707.0,82.753,82.7806,82.7438,82.7622,4707.0
2021-03-31 13:55:00,89.93,89.94,89.89,89.89,6491.0,82.7714,82.7806,82.7346,82.7346,6491.0
2021-03-31 14:00:00,89.89,89.89,89.84,89.88,11923.0,82.7346,82.7346,82.6886,82.7254,11923.0
2021-03-31 14:05:00,89.88,89.89,89.83,89.84,9500.0,82.7254,82.7346,82.6794,82.6886,9500.0
2021-03-31 14:10:00,89.84,89.85,89.8,89.84,4428.0,82.6886,82.6978,82.6518,82.6886,4428.0
2021-03-31 14:15:00,89.83,89.87,89.82,89.87,5398.0,82.6794,82.7162,82.6702,82.7162,5398.0
2021-03-31 14:20:00,89.86,89.89,89.81,89.85,14346.0,82.707,82.7346,82.661,82.6978,14346.0
2021-03-31 14:25:00,89.85,89.91,89.85,89.9,16352.0,82.6978,82.753,82.6978,82.7438,16352.0
2021-03-31 14:30:00,89.92,89.98,89.91,89.97,19360.0,82.7622,82.8175,82.753,82.8082,19360.0
2021-03-31 14:35:00,89.97,89.98,89.93,89.94,15805.0,82.8082,82.8175,82.7714,82.7806,15805.0
2021-03-31 14:40:00,89.93,89.97,89.89,89.95,25249.0,82.7714,82.8082,82.7346,82.7898,25249.0
2021-03-31 14:45:00,89.95,89.96,89.88,89.88,21274.0,82.7898,82.799,82.7254,82.7254,21274.0
2021-03-31 14:50:00,89.87,89.92,89.86,89.89,6643.0,82.7162,82.7622,82.707,82.7346,6643.0
2021-03-31 14:55:00,89.9,89.9,89.73,89.76,38461.0,82.7438,82.7438,82.5874,82.615,38461.0
2021-03-31 15:00:00,89.75,89.77,89.71,89.74,10601.0,82.6058,82.6242,82.5689,82.5966,10601.0
2021-03-31 15:05:00,89.75,89.76,89.71,89.76,16011.0,82.6058,82.615,82.5689,82.615,16011.0
2021-03-31 15:10:00,89.78,89.78,89.73,89.77,7000.0,82.6334,82.6334,82.5874,82.6242,7000.0
2021-03-31 15:15:00,89.77,89.84,89.76,89.81,22132.0,82.6242,82.6886,82.615,82.661,22132.0
2021-03-31 15:20:00,89.81,89.87,89.8,89.83,18968.0,82.661,82.7162,82.6518,82.6794,18968.0
2021-03-31 15:25:00,89.83,89.88,89.78,89.82,22344.0,82.6794,82.7254,82.6334,82.6702,22344.0
2021-03-31 15:30:00,89.8,89.93,89.8,89.91,40936.0,82.6518,82.7714,82.6518,82.753,40936.0
2021-03-31 15:35:00,89.91,89.93,89.86,89.86,53217.0,82.753,82.7714,82.707,82.707,53217.0
2021-03-31 15:40:00,89.86,89.91,89.84,89.85,44475.0,82.707,82.753,82.6886,82.6978,44475.0
2021-03-31 15:45:00,89.84,89.89,89.77,89.89,37836.0,82.6886,82.7346,82.6242,82.7346,37836.0
2021-03-31 15:50:00,89.89,89.97,89.81,89.82,83884.0,82.7346,82.8082,82.661,82.6702,83884.0
2021-03-31 15:55:00,89.81,89.85,89.62,89.63,166006.0,82.661,82.6978,82.4861,82.4953,166006.0
2021-04-01 09:30:00,90.42,90.64,90.38,90.58,214150.0,83.2224,83.4249,83.1856,83.3697,214150.0
2021-04-01 09:35:00,90.56,90.66,90.56,90.63,114112.0,83.3513,83.4433,83.3513,83.4157,114112.0
2021-04-01 09:40:00,90.63,90.68,90.55,90.56,39769.0,83.4157,83.4617,83.3421,83.3513,39769.0
2021-04-01 09:45:00,90.56,90.62,90.48,90.48,80632.0,83.3513,83.4065,83.2777,83.2777,80632.0
2021-04-01 09:50:00,90.48,90.57,90.46,90.56,36770.0,83.2777,83.3605,83.2592,83.3513,36770.0
2021-04-01 09:55:00,90.56,90.59,90.48,90.5,44381.0,83.3513,83.3789,83.2777,83.2961,44381.0
2021-04-01 10:00:00,90.5,90.58,90.44,90.53,56001.0,83.2961,83.3697,83.2408,83.3237,56001.0
2021-04-01 10:05:00,90.52,90.65,90.51,90.65,49497.0,83.3145,83.4341,83.3053,83.4341,49497.0
2021-04-01 10:10:00,90.65,90.7,90.64,90.67,40786.0,83.4341,83.4801,83.4249,83.4525,40786.0
2021-04-01 10:15:00,90.68,90.76,90.68,90.72,57040.0,83.4617,83.5354,83.4617,83.4985,57040.0
2021-04-01 10:20:00,90.69,90.7,90.58,90.58,21430.0,83.4709,83.4801,83.3697,83.3697,21430.0
2021-04-01 10:25:00,90.59,90.65,90.54,90.58,53537.0,83.3789,83.4341,83.3329,83.3697,53537.0
2021-04-01 10:30:00,90.6,90.66,90.59,90.66,44996.0,83.3881,83.4433,83.3789,83.4433,44996.0
2021-04-01 10:35:00,90.66,90.69,90.55,90.55,16847.0,83.4433,83.4709,83.3421,83.3421,16847.0
2021-04-01 10:40:00,90.55,90.72,90.53,90.7,29988.0,83.3421,83.4985,83.3237,83.4801,29988.0
2021-04-01 10:45:00,90.7,90.74,90.68,90.69,70301.0,83.4801,83.517,83.4617,83.4709,70301.0
2021-04-01 10:50:00,90.69,90.74,90.62,90.63,50159.0,83.4709,83.517,83.4065,83.4157,50159.0
2021-04-01 10:55:00,90.63,90.69,90.59,90.69,28123.0,83.4157,83.4709,83.3789,83.4709,28123.0
2021-04-01 11:00:00,90.69,90.76,90.69,90.75,44361.0,83.4709,83.5354,83.4709,83.5262,44361.0
2021-04-01 11:05:00,90.75,90.75,90.66,90.7,32004.0,83.5262,83.5262,83.4433,83.4801,32004.0
2021-04-01 11:10:00,90.7,90.74,90.67,90.69,15886.0,83.4801,83.517,83.4525,83.4709,15886.0
2021-04-01 11:15:00,90.69,90.74,90.65,90.66,15347.0,83.4709,83.517,83.4341,83.4433,15347.0
2021-04-01 11:20:00,90.66,90.77,90.65,90.69,33836.0,83.4433,83.5446,83.4341,83.4709,33836.0
2021-04-01 11:25:00,90.68,90.73,90.67,90.68,9115.0,83.4617,83.5078,83.4525,83.4617,9115.0
2021-04-01 11:30:00,90.69,90.74,90.66,90.68,9362.0,83.4709,83.517,83.4433,83.4617,9362.0
2021-04-01 11:35:00,90.68,90.74,90.68,90.72,28668.0,83.4617,83.517,83.4617,83.4985,28668.0
2021-04-01 11:40:00,90.71,90.74,90.69,90.74,9198.0,83.4893,83.517,83.4709,83.517,9198.0
2021-04-01 11:45:00,90.74,90.8,90.72,90.79,23982.0,83.517,83.5722,83.4985,83.563,23982.0
2021-04-01 11:50:00,90.79,90.8,90.7,90.7,57477.0,83.563,83.5722,83.4801,83.4801,57477.0
2021-04-01 11:55:00,90.7,90.71,90.65,90.66,34117.0,83.4801,83.4893,83.4341,83.4433,34117.0
2021-04-01 12:00:00,90.66,90.71,90.65,90.69,57312.0,83.4433,83.4893,83.4341,83.4709,57312.0
2021-04-01 12:05:00,90.69,90.78,90.68,90.77,89627.0,83.4709,83.5538,83.4617,83.5446,89627.0
2021-04-01 12:10:00,90.76,90.8,90.76,90.8,24259.0,83.5354,83.5722,83.5354,83.5722,24259.0
2021-04-01 12:15:00,90.8,90.8,90.76,90.78,12426.0,83.5722,83.5722,83.5354,83.5538,12426.0
2021-04-01 12:20:00,90.78,90.8,90.75,90.78,24325.0,83.5538,83.5722,83.5262,83.5538,24325.0
2021-04-01 12:25:00,90.78,90.81,90.76,90.78,7649.0,83.5538,83.5814,83.5354,83.5538,7649.0
2021-04-01 12:30:00,90.78,90.8,90.76,90.78,19782.0,83.5538,83.5722,83.5354,83.5538,19782.0
2021-04-01 12:35:00,90.77,90.77,90.72,90.74,83402.0,83.5446,83.5446,83.4985,83.517,83402.0
2021-04-01 12:40:00,90.74,90.76,90.71,90.75,6157.0,83.517,83.5354,83.4893,83.5262,6157.0
2021-04-01 12:45:00,90.76,90.79,90.73,90.73,5104.0,83.5354,83.563,83.5078,83.5078,5104.0
2021-04-01 12:50:00,90.73,90.74,90.69,90.73,6727.0,83.5078,83.517,83.4709,83.5078,6727.0
2021-04-01 12:55:00,90.74,90.8,90.71,90.72,13055.0,83.517,83.5722,83.4893,83.4985,13055.0
2021-04-01 13:00:00,90.73,90.75,90.7,90.72,20008.0,83.5078,83.5262,83.4801,83.4985,20008.0
2021-04-01 13:05:00,90.72,90.72,90.69,90.72,14789.0,83.4985,83.4985,83.4709,83.4985,14789.0
2021-04-01 13:10:00,90.72,90.72,90.68,90.69,14586.0,83.4985,83.4985,83.4617,83.4709,14586.0
2021-04-01 13:15:00,90.69,90.7,90.63,90.65,17768.0,83.4709,83.4801,83.4157,83.4341,17768.0
2021-04-01 13:20:00,90.65,90.69,90.64,90.68,20951.0,83.4341,83.4709,83.4249,83.4617,20951.0
2021-04-01 13:25:00,90.68,90.68,90.65,90.66,11031.0,83.4617,83.4617,83.4341,83.4433,11031.0
2021-04-01 13:30:00,90.66,90.72,90.66,90.71,15291.0,83.4433,83.4985,83.4433,83.4893,15291.0
2021-04-01 13:35:00,90.7,90.74,90.69,90.74,17343.0,83.4801,83.517,83.4709,83.517,17343.0
2021-04-01 13:40:00,90.74,90.77,90.73,90.77,15594.0,83.517,83.5446,83.5078,83.5446,15594.0
2021-04-01 13:45:00,90.76,90.77,90.69,90.7,17655.0,83.5354,83.5446,83.4709,83.4801,17655.0
2021-04-01 13:50:00,90.71,90.72,90.68,90.7,19616.0,83.4893,83.4985,83.4617,83.4801,19616.0
2021-04-01 13:55:00,90.69,90.7,90.66,90.68,13060.0,83.4709,83.4801,83.4433,83.4617,13060.0
2021-04-01 14:00:00,90.68,90.74,90.68,90.73,13248.0,83.4617,83.517,83.4617,83.5078,13248.0
2021-04-01 14:05:00,90.73,90.76,90.73,90.76,8800.0,83.5078,83.5354,83.5078,83.5354,8800.0
2021-04-01 14:10:00,90.75,90.77,90.73,90.76,15900.0,83.5262,83.5446,83.5078,83.5354,15900.0
2021-04-01 14:15:00,90.75,90.75,90.72,90.73,13700.0,83.5262,83.5262,83.4985,83.5078,13700.0
2021-04-01 14:20:00,90.73,90.78,90.73,90.76,8242.0,83.5078,83.5538,83.5078,83.5354,8242.0
2021-04-01 14:25:00,90.75,90.76,90.74,90.75,3300.0,83.5262,83.5354,83.517,83.5262,3300.0
2021-04-01 14:30:00,90.75,90.75,90.71,90.71,21220.0,83.5262,83.5262,83.4893,83.4893,21220.0
2021-04-01 14:35:00,90.7,90.71,90.65,90.66,36100.0,83.4801,83.4893,83.4341,83.4433,36100.0
2021-04-01 14:40:00,90.66,90.67,90.62,90.64,56554.0,83.4433,83.4525,83.4065,83.4249,56554.0
2021-04-01 14:45:00,90.64,90.64,90.58,90.59,39534.0,83.4249,83.4249,83.3697,83.3789,39534.0
2021-04-01 14:50:00,90.6,90.65,90.59,90.63,12366.0,83.3881,83.4341,83.3789,83.4157,12366.0
2021-04-01 14:55:00,90.63,90.63,90.59,90.59,14117.0,83.4157,83.4157,83.3789,83.3789,14117.0
2021-04-01 15:00:00,90.59,90.62,90.55,90.58,7900.0,83.3789,83.4065,83.3421,83.3697,7900.0
2021-04-01 15:05:00,90.58,90.62,90.56,90.62,22886.0,83.3697,83.4065,83.3513,83.4065,22886.0
2021-04-01 15:10:00,90.62,90.63,90.58,90.58,4520.0,83.4065,83.4157,83.3697,83.3697,4520.0
2021-04-01 15:15:00,90.58,90.61,90.55,90.58,3834.0,83.3697,83.3973,83.3421,83.3697,3834.0
2021-04-01 15:20:00,90.58,90.58,90.53,90.53,17506.0,83.3697,83.3697,83.3237,83.3237,17506.0
2021-04-01 15:25:00,90.53,90.55,90.52,90.54,8452.0,83.3237,83.3421,83.3145,83.3329,8452.0
2021-04-01 15:30:00,90.57,90.63,90.56,90.57,15908.0,83.3605,83.4157,83.3513,83.3605,15908.0
2021-04-01 15:35:00,90.58,90.6,90.53,90.54,13393.0,83.3697,83.3881,83.3237,83.3329,13393.0
2021-04-01 15:40:00,90.54,90.54,90.48,90.51,35948.0,83.3329,83.3329,83.2777,83.3053,35948.0
2021-04-01 15:45:00,90.52,90.52,90.38,90.38,79972.0,83.3145,83.3145,83.1856,83.1856,79972.0
2021-04-01 15:50:00,90.39,90.46,90.33,90.45,105338.0,83.1948,83.2592,83.1396,83.25,105338.0
2021-04-01 15:55:00,90.46,90.71,90.46,90.53,197944.0,83.2592,83.4893,83.2592,83.3237,197944.0
2021-04-05 09:30:00,91.27,91.4,91.17,91.3,73655.0,84.0048,84.1244,83.9127,84.0324,73655.0
2021-04-05 09:35:00,91.3,91.3,91.19,91.25,63003.0,84.0324,84.0324,83.9311,83.9864,63003.0
2021-04-05 09:40:00,91.25,91.3,91.18,91.2,40381.0,83.9864,84.0324,83.9219,83.9403,40381.0
2021-04-05 09:45:00,91.21,91.37,91.21,91.35,56785.0,83.9495,84.0968,83.9495,84.0784,56785.0
2021-04-05 09:50:00,91.38,91.44,91.33,91.38,28219.0,84.106,84.1612,84.06,84.106,28219.0
2021-04-05 09:55:00,91.4,91.47,91.29,91.36,64165.0,84.1244,84.1888,84.0232,84.0876,64165.0
2021-04-05 10:00:00,91.37,91.38,91.26,91.31,41727.0,84.0968,84.106,83.9956,84.0416,41727.0
2021-04-05 10:05:00,91.31,91.34,91.27,91.3,98313.0,84.0416,84.0692,84.0048,84.0324,98313.0
2021-04-05 10:10:00,91.31,91.37,91.28,91.36,19164.0,84.0416,84.0968,84.014,84.0876,19164.0
2021-04-05 10:15:00,91.37,91.58,91.37,91.58,34998.0,84.0968,84.2901,84.0968,84.2901,34998.0
2021-04-05 10:20:00,91.59,91.64,91.56,91.63,22933.0,84.2993,84.3453,84.2717,84.3361,22933.0
2021-04-05 10:25:00,91.64,91.75,91.63,91.75,46827.0,84.3453,84.4466,84.3361,84.4466,46827.0
2021-04-05 10:30:00,91.73,91.76,91.71,91.73,25413.0,84.4281,84.4558,84.4097,84.4281,25413.0
2021-04-05 10:35:00,91.75,91.78,91.73,91.75,40975.0,84.4466,84.4742,84.4281,84.4466,40975.0
2021-04-05 10:40:00,91.75,91.78,91.7,91.74,33389.0,84.4466,84.4742,84.4005,84.4374,33389.0
2021-04-05 10:45:00,91.75,91.76,91.69,91.71,18516.0,84.4466,84.4558,84.3913,84.4097,18516.0
2021-04-05 10:50:00,91.71,91.71,91.62,91.68,27595.0,84.4097,84.4097,84.3269,84.3821,27595.0
2021-04-05 10:55:00,91.69,91.75,91.68,91.69,40784.0,84.3913,84.4466,84.3821,84.3913,40784.0
2021-04-05 11:00:00,91.7,91.71,91.59,91.67,28287.0,84.4005,84.4097,84.2993,84.3729,28287.0
2021-04-05 11:05:00,91.68,91.77,91.68,91.77,21199.0,84.3821,84.465,84.3821,84.465,21199.0
2021-04-05 11:10:00,91.77,91.84,91.76,91.79,11509.0,84.465,84.5294,84.4558,84.4834,11509.0
2021-04-05 11:15:00,91.8,91.83,91.79,91.81,7110.0,84.4926,84.5202,84.4834,84.5018,7110.0
2021-04-05 11:20:00,91.81,91.82,91.77,91.8,8268.0,84.5018,84.511,84.465,84.4926,8268.0
2021-04-05 11:25:00,91.8,91.8,91.77,91.79,23176.0,84.4926,84.4926,84.465,84.4834,23176.0
2021-04-05 11:30:00,91.79,91.82,91.78,91.79,37273.0,84.4834,84.511,84.4742,84.4834,37273.0
2021-04-05 11:35:00,91.79,91.82,91.73,91.73,14871.0,84.4834,84.511,84.4281,84.4281,14871.0
2021-04-05 11:40:00,91.74,91.74,91.65,91.68,32396.0,84.4374,84.4374,84.3545,84.3821,32396.0
2021-04-05 11:45:00,91.67,91.68,91.64,91.65,9069.0,84.3729,84.3821,84.3453,84.3545,9069.0
2021-04-05 11:50:00,91.66,91.72,91.64,91.71,9744.0,84.3637,84.4189,84.3453,84.4097,9744.0
2021-04-05 11:55:00,91.7,91.72,91.66,91.7,14839.0,84.4005,84.4189,84.3637,84.4005,14839.0
2021-04-05 12:00:00,91.7,91.74,91.64,91.65,5929.0,84.4005,84.4374,84.3453,84.3545,5929.0
2021-04-05 12:05:00,91.66,91.68,91.59,91.59,10505.0,84.3637,84.3821,84.2993,84.2993,10505.0
2021-04-05 12:10:00,91.59,91.63,91.58,91.62,8149.0,84.2993,84.3361,84.2901,84.3269,8149.0
2021-04-05 12:15:00,91.59,91.67,91.59,91.67,11112.0,84.2993,84.3729,84.2993,84.3729,11112.0
2021-04-05 12:20:00,91.67,91.75,91.67,91.75,14837.0,84.3729,84.4466,84.3729,84.4466,14837.0
2021-04-05 12:25:00,91.75,91.75,91.73,91.73,3100.0,84.4466,84.4466,84.4281,84.4281,3100.0
2021-04-05 12:30:00,91.73,91.77,91.72,91.75,2700.0,84.4281,84.465,84.4189,84.4466,2700.0
2021-04-05 12:35:00,91.75,91.77,91.74,91.77,6325.0,84.4466,84.465,84.4374,84.465,6325.0
2021-04-05 12:40:00,91.79,91.8,91.75,91.77,1800.0,84.4834,84.4926,84.4466,84.465,1800.0
2021-04-05 12:45:00,91.79,91.8,91.79,91.79,4192.0,84.4834,84.4926,84.4834,84.4834,4192.0
2021-04-05 12:50:00,91.76,91.81,91.76,91.81,4050.0,84.4558,84.5018,84.4558,84.5018,4050.0
2021-04-05 12:55:00,91.78,91.85,91.76,91.83,11764.0,84.4742,84.5386,84.4558,84.5202,11764.0
2021-04-05 13:00:00,91.83,91.85,91.8,91.81,14844.0,84.5202,84.5386,84.4926,84.5018,14844.0
2021-04-05 13:05:00,91.82,91.86,91.8,91.84,10475.0,84.511,84.5478,84.4926,84.5294,10475.0
2021-04-05 13:10:00,91.83,91.84,91.76,91.79,15312.0,84.5202,84.5294,84.4558,84.4834,15312.0
2021-04-05 13:15:00,91.79,91.86,91.78,91.84,61210.0,84.4834,84.5478,84.4742,84.5294,61210.0
2021-04-05 13:20:00,91.84,91.86,91.83,91.85,2218.0,84.5294,84.5478,84.5202,84.5386,2218.0
2021-04-05 13:25:00,91.85,91.89,91.84,91.88,14225.0,84.5386,84.5754,84.5294,84.5662,14225.0
2021-04-05 13:30:00,91.87,91.92,91.87,91.92,1600.0,84.557,84.603,84.557,84.603,1600.0
2021-04-05 13:35:00,91.92,91.92,91.86,91.87,2456.0,84.603,84.603,84.5478,84.557,2456.0
2021-04-05 13:40:00,91.86,91.9,91.85,91.9,10328.0,84.5478,84.5846,84.5386,84.5846,10328.0
2021-04-05 13:45:00,91.9,91.94,91.88,91.93,10444.0,84.5846,84.6214,84.5662,84.6122,10444.0
2021-04-05 13:50:00,91.94,91.96,91.93,91.96,5066.0,84.6214,84.6398,84.6122,84.6398,5066.0
2021-04-05 13:55:00,91.97,92.0,91.96,91.99,8151.0,84.649,84.6767,84.6398,84.6675,8151.0
2021-04-05 14:00:00,91.99,91.99,91.94,91.96,8670.0,84.6675,84.6675,84.6214,84.6398,8670.0
2021-04-05 14:05:00,91.96,91.97,91.94,91.97,7994.0,84.6398,84.649,84.6214,84.649,7994.0
2021-04-05 14:10:00,91.97,91.97,91.94,91.96,1900.0,84.649,84.649,84.6214,84.6398,1900.0
2021-04-05 14:15:00,91.95,91.96,91.93,91.96,3733.0,84.6306,84.6398,84.6122,84.6398,3733.0
2021-04-05 14:20:00,91.97,91.97,91.92,91.93,4815.0,84.649,84.649,84.603,84.6122,4815.0
2021-04-05 14:25:00,91.93,91.96,91.92,91.96,20070.0,84.6122,84.6398,84.603,84.6398,20070.0
2021-04-05 14:30:00,91.96,91.96,91.93,91.93,5794.0,84.6398,84.6398,84.6122,84.6122,5794.0
2021-04-05 14:35:00,91.92,91.94,91.9,91.94,12827.0,84.603,84.6214,84.5846,84.6214,12827.0
2021-04-05 14:40:00,91.94,91.95,91.88,91.89,37374.0,84.6214,84.6306,84.5662,84.5754,37374.0
2021-04-05 14:45:00,91.88,91.89,91.84,91.88,7845.0,84.5662,84.5754,84.5294,84.5662,7845.0
2021-04-05 14:50:00,91.89,91.89,91.81,91.83,7665.0,84.5754,84.5754,84.5018,84.5202,7665.0
2021-04-05 14:55:00,91.83,91.86,91.82,91.83,3232.0,84.5202,84.5478,84.511,84.5202,3232.0
2021-04-05 15:00:00,91.84,91.87,91.79,91.8,4450.0,84.5294,84.557,84.4834,84.4926,4450.0
2021-04-05 15:05:00,91.8,91.82,91.79,91.81,8433.0,84.4926,84.511,84.4834,84.5018,8433.0
2021-04-05 15:10:00,91.83,91.83,91.77,91.78,25556.0,84.5202,84.5202,84.465,84.4742,25556.0
2021-04-05 15:15:00,91.79,91.79,91.73,91.73,34666.0,84.4834,84.4834,84.4281,84.4281,34666.0
2021-04-05 15:20:00,91.75,91.75,91.67,91.7,16955.0,84.4466,84.4466,84.3729,84.4005,16955.0
2021-04-05 15:25:00,91.68,91.68,91.56,91.59,18794.0,84.3821,84.3821,84.2717,84.2993,18794.0
2021-04-05 15:30:00,91.58,91.58,91.48,91.48,44740.0,84.2901,84.2901,84.198,84.198,44740.0
2021-04-05 15:35:00,91.49,91.7,91.45,91.68,79252.0,84.2073,84.4005,84.1704,84.3821,79252.0
2021-04-05 15:40:00,91.68,91.75,91.61,91.74,40096.0,84.3821,84.4466,84.3177,84.4374,40096.0
2021-04-05 15:45:00,91.73,91.76,91.69,91.7,30314.0,84.4281,84.4558,84.3913,84.4005,30314.0
2021-04-05 15:50:00,91.7,91.71,91.58,91.67,52581.0,84.4005,84.4097,84.2901,84.3729,52581.0
2021-04-05 15:55:00,91.67,91.89,91.65,91.8,422787.0,84.3729,84.5754,84.3545,84.4926,422787.0
2021-04-06 09:30:00,91.78,91.81,91.58,91.68,125080.0,84.4742,84.5018,84.2901,84.3821,125080.0
2021-04-06 09:35:00,91.67,91.78,91.62,91.73,92204.0,84.3729,84.4742,84.3269,84.4281,92204.0
2021-04-06 09:40:00,91.73,91.8,91.72,91.8,30253.0,84.4281,84.4926,84.4189,84.4926,30253.0
2021-04-06 09:45:00,91.81,91.83,91.76,91.79,55513.0,84.5018,84.5202,84.4558,84.4834,55513.0
2021-04-06 09:50:00,91.79,91.9,91.79,91.9,31482.0,84.4834,84.5846,84.4834,84.5846,31482.0
2021-04-06 09:55:00,91.87,91.92,91.86,91.91,20511.0,84.557,84.603,84.5478,84.5938,20511.0
2021-04-06 10:00:00,91.92,92.0,91.92,91.99,43987.0,84.603,84.6767,84.603,84.6675,43987.0
2021-04-06 10:05:00,91.99,92.03,91.92,91.97,36513.0,84.6675,84.7043,84.603,84.649,36513.0
2021-04-06 10:10:00,91.97,92.0,91.9,91.98,22928.0,84.649,84.6767,84.5846,84.6582,22928.0
2021-04-06 10:15:00,91.98,92.04,91.93,92.0,23565.0,84.6582,84.7135,84.6122,84.6767,23565.0
2021-04-06 10:20:00,92.0,92.11,91.99,92.11,45022.0,84.6767,84.7779,84.6675,84.7779,45022.0
2021-04-06 10:25:00,92.11,92.14,92.03,92.03,36450.0,84.7779,84.8055,84.7043,84.7043,36450.0
2021-04-06 10:30:00,92.04,92.07,91.98,92.02,26040.0,84.7135,84.7411,84.6582,84.6951,26040.0
2021-04-06 10:35:00,92.02,92.02,91.97,91.99,13307.0,84.6951,84.6951,84.649,84.6675,13307.0
2021-04-06 10:40:00,92.0,92.06,92.0,92.02,19759.0,84.6767,84.7319,84.6767,84.6951,19759.0
2021-04-06 10:45:00,92.03,92.1,92.03,92.1,21464.0,84.7043,84.7687,84.7043,84.7687,21464.0
2021-04-06 10:50:00,92.1,92.14,92.09,92.13,34660.0,84.7687,84.8055,84.7595,84.7963,34660.0
2021-04-06 10:55:00,92.13,92.15,92.08,92.08,14827.0,84.7963,84.8147,84.7503,84.7503,14827.0
2021-04-06 11:00:00,92.07,92.07,91.98,91.98,25222.0,84.7411,84.7411,84.6582,84.6582,25222.0
2021-04-06 11:05:00,91.97,91.99,91.93,91.95,35737.0,84.649,84.6675,84.6122,84.6306,35737.0
2021-04-06 11:10:00,91.95,92.04,91.95,92.04,21922.0,84.6306,84.7135,84.6306,84.7135,21922.0
2021-04-06 11:15:00,92.04,92.16,92.04,92.15,21688.0,84.7135,84.8239,84.7135,84.8147,21688.0
2021-04-06 11:20:00,92.15,92.2,92.15,92.18,42098.0,84.8147,84.8607,84.8147,84.8423,42098.0
2021-04-06 11:25:00,92.17,92.17,92.08,92.12,22069.0,84.8331,84.8331,84.7503,84.7871,22069.0
2021-04-06 11:30:00,92.11,92.11,92.01,92.03,15674.0,84.7779,84.7779,84.6859,84.7043,15674.0
2021-04-06 11:35:00,92.03,92.18,92.03,92.16,23049.0,84.7043,84.8423,84.7043,84.8239,23049.0
2021-04-06 11:40:00,92.16,92.26,92.16,92.21,18296.0,84.8239,84.916,84.8239,84.8699,18296.0
2021-04-06 11:45:00,92.22,92.25,92.22,92.22,6807.0,84.8791,84.9068,84.8791,84.8791,6807.0
2021-04-06 11:50:00,92.23,92.25,92.17,92.22,12050.0,84.8883,84.9068,84.8331,84.8791,12050.0
2021-04-06 11:55:00,92.23,92.27,92.23,92.27,13081.0,84.8883,84.9252,84.8883,84.9252,13081.0
2021-04-06 12:00:00,92.27,92.27,92.22,92.22,17950.0,84.9252,84.9252,84.8791,84.8791,17950.0
2021-04-06 12:05:00,92.23,92.24,92.17,92.19,12276.0,84.8883,84.8976,84.8331,84.8515,12276.0
2021-04-06 12:10:00,92.21,92.21,92.16,92.18,6193.0,84.8699,84.8699,84.8239,84.8423,6193.0
2021-04-06 12:15:00,92.18,92.23,92.17,92.19,16628.0,84.8423,84.8883,84.8331,84.8515,16628.0
2021-04-06 12:20:00,92.19,92.25,92.18,92.25,15850.0,84.8515,84.9068,84.8423,84.9068,15850.0
2021-04-06 12:25:00,92.25,92.26,92.16,92.16,6439.0,84.9068,84.916,84.8239,84.8239,6439.0
2021-04-06 12:30:00,92.16,92.18,92.15,92.15,12912.0,84.8239,84.8423,84.8147,84.8147,12912.0
2021-04-06 12:35:00,92.16,92.16,92.13,92.13,20353.0,84.8239,84.8239,84.7963,84.7963,20353.0
2021-04-06 12:40:00,92.13,92.16,92.12,92.15,18738.0,84.7963,84.8239,84.7871,84.8147,18738.0
2021-04-06 12:45:00,92.16,92.19,92.13,92.15,6225.0,84.8239,84.8515,84.7963,84.8147,6225.0
2021-04-06 12:50:00,92.15,92.18,92.13,92.15,10670.0,84.8147,84.8423,84.7963,84.8147,10670.0
2021-04-06 12:55:00,92.15,92.16,92.13,92.15,4954.0,84.8147,84.8239,84.7963,84.8147,4954.0
2021-04-06 13:00:00,92.16,92.16,92.11,92.12,11103.0,84.8239,84.8239,84.7779,84.7871,11103.0
2021-04-06 13:05:00,92.13,92.14,92.04,92.04,6680.0,84.7963,84.8055,84.7135,84.7135,6680.0
2021-04-06 13:10:00,92.03,92.07,92.0,92.05,9425.0,84.7043,84.7411,84.6767,84.7227,9425.0
2021-04-06 13:15:00,92.05,92.08,92.04,92.06,9939.0,84.7227,84.7503,84.7135,84.7319,9939.0
2021-04-06 13:20:00,92.03,92.05,91.97,91.97,5888.0,84.7043,84.7227,84.649,84.649,5888.0
2021-04-06 13:25:00,91.94,91.94,91.88,91.93,11115.0,84.6214,84.6214,84.5662,84.6122,11115.0
2021-04-06 13:30:00,91.93,91.94,91.88,91.91,16400.0,84.6122,84.6214,84.5662,84.5938,16400.0
2021-04-06 13:35:00,91.91,91.97,91.91,91.96,5003.0,84.5938,84.649,84.5938,84.6398,5003.0
2021-04-06 13:40:00,91.96,92.0,91.95,91.99,12280.0,84.6398,84.6767,84.6306,84.6675,12280.0
2021-04-06 13:45:00,92.0,92.04,91.98,92.01,5050.0,84.6767,84.7135,84.6582,84.6859,5050.0
2021-04-06 13:50:00,91.99,92.02,91.98,92.02,1700.0,84.6675,84.6951,84.6582,84.6951,1700.0
2021-04-06 13:55:00,92.01,92.02,91.98,91.99,5569.0,84.6859,84.6951,84.6582,84.6675,5569.0
2021-04-06 14:00:00,91.99,92.07,91.98,92.06,7731.0,84.6675,84.7411,84.6582,84.7319,7731.0
2021-04-06 14:05:00,92.05,92.05,92.01,92.03,5640.0,84.7227,84.7227,84.6859,84.7043,5640.0
2021-04-06 14:10:00,92.04,92.08,92.04,92.08,2958.0,84.7135,84.7503,84.7135,84.7503,2958.0
2021-04-06 14:15:00,92.06,92.07,92.04,92.05,3437.0,84.7319,84.7411,84.7135,84.7227,3437.0
2021-04-06 14:20:00,92.05,92.07,92.03,92.07,4285.0,84.7227,84.7411,84.7043,84.7411,4285.0
2021-04-06 14:25:00,92.07,92.09,92.05,92.08,7940.0,84.7411,84.7595,84.7227,84.7503,7940.0
2021-04-06 14:30:00,92.08,92.09,92.04,92.04,19299.0,84.7503,84.7595,84.7135,84.7135,19299.0
2021-04-06 14:35:00,92.02,92.02,91.98,92.0,2898.0,84.6951,84.6951,84.6582,84.6767,2898.0
2021-04-06 14:40:00,92.01,92.06,92.01,92.04,6009.0,84.6859,84.7319,84.6859,84.7135,6009.0
2021-04-06 14:45:00,92.03,92.07,92.02,92.06,4814.0,84.7043,84.7411,84.6951,84.7319,4814.0
2021-04-06 14:50:00,92.06,92.06,91.99,92.03,8865.0,84.7319,84.7319,84.6675,84.7043,8865.0
2021-04-06 14:55:00,92.03,92.06,92.02,92.02,3400.0,84.7043,84.7319,84.6951,84.6951,3400.0
2021-04-06 15:00:00,92.04,92.04,91.91,91.94,13793.0,84.7135,84.7135,84.5938,84.6214,13793.0
2021-04-06 15:05:00,91.94,91.98,91.88,91.89,12683.0,84.6214,84.6582,84.5662,84.5754,12683.0
2021-04-06 15:10:00,91.89,91.92,91.88,91.92,12779.0,84.5754,84.603,84.5662,84.603,12779.0
2021-04-06 15:15:00,91.9,91.96,91.87,91.96,7023.0,84.5846,84.6398,84.557,84.6398,7023.0
2021-04-06 15:20:00,91.94,92.0,91.93,91.95,11282.0,84.6214,84.6767,84.6122,84.6306,11282.0
2021-04-06 15:25:00,91.95,91.97,91.93,91.95,19338.0,84.6306,84.649,84.6122,84.6306,19338.0
2021-04-06 15:30:00,91.96,92.01,91.92,92.0,7782.0,84.6398,84.6859,84.603,84.6767,7782.0
2021-04-06 15:35:00,91.99,92.01,91.95,91.95,5775.0,84.6675,84.6859,84.6306,84.6306,5775.0
2021-04-06 15:40:00,91.94,91.98,91.93,91.93,19742.0,84.6214,84.6582,84.6122,84.6122,19742.0
2021-04-06 15:45:00,91.93,91.96,91.9,91.94,16989.0,84.6122,84.6398,84.5846,84.6214,16989.0
2021-04-06 15:50:00,91.93,91.93,91.87,91.87,24929.0,84.6122,84.6122,84.557,84.557,24929.0
2021-04-06 15:55:00,91.87,91.98,91.85,91.96,101356.0,84.557,84.6582,84.5386,84.6398,101356.0
2021-04-07 09:30:00,91.96,91.96,91.69,91.69,162361.0,84.6398,84.6398,84.3913,84.3913,162361.0
2021-04-07 09:35:00,91.69,91.73,91.63,91.66,266798.0,84.3913,84.4281,84.3361,84.3637,266798.0
2021-04-07 09:40:00,91.66,91.67,91.58,91.61,86710.0,84.3637,84.3729,84.2901,84.3177,86710.0
2021-04-07 09:45:00,91.62,91.73,91.61,91.73,70232.0,84.3269,84.4281,84.3177,84.4281,70232.0
2021-04-07 09:50:00,91.73,91.76,91.72,91.73,43968.0,84.4281,84.4558,84.4189,84.4281,43968.0
2021-04-07 09:55:00,91.74,91.74,91.68,91.69,32112.0,84.4374,84.4374,84.3821,84.3913,32112.0
2021-04-07 10:00:00,91.69,91.69,91.58,91.66,93808.0,84.3913,84.3913,84.2901,84.3637,93808.0
2021-04-07 10:05:00,91.66,91.66,91.56,91.6,89127.0,84.3637,84.3637,84.2717,84.3085,89127.0
2021-04-07 10:10:00,91.6,91.66,91.58,91.62,57416.0,84.3085,84.3637,84.2901,84.3269,57416.0
2021-04-07 10:15:00,91.61,91.66,91.54,91.63,31887.0,84.3177,84.3637,84.2533,84.3361,31887.0
2021-04-07 10:20:00,91.63,91.81,91.62,91.81,44670.0,84.3361,84.5018,84.3269,84.5018,44670.0
2021-04-07 10:25:00,91.81,91.84,91.76,91.84,39326.0,84.5018,84.5294,84.4558,84.5294,39326.0
2021-04-07 10:30:00,91.84,91.87,91.8,91.82,26648.0,84.5294,84.557,84.4926,84.511,26648.0
2021-04-07 10:35:00,91.82,91.82,91.74,91.77,21296.0,84.511,84.511,84.4374,84.465,21296.0
2021-04-07 10:40:00,91.76,91.79,91.71,91.78,19024.0,84.4558,84.4834,84.4097,84.4742,19024.0
2021-04-07 10:45:00,91.78,91.8,91.74,91.76,17371.0,84.4742,84.4926,84.4374,84.4558,17371.0
2021-04-07 10:50:00,91.77,91.83,91.76,91.82,25421.0,84.465,84.5202,84.4558,84.511,25421.0
2021-04-07 10:55:00,91.81,91.81,91.72,91.78,20165.0,84.5018,84.5018,84.4189,84.4742,20165.0
2021-04-07 11:00:00,91.78,91.8,91.76,91.78,16779.0,84.4742,84.4926,84.4558,84.4742,16779.0
2021-04-07 11:05:00,91.77,91.79,91.73,91.78,16003.0,84.465,84.4834,84.4281,84.4742,16003.0
2021-04-07 11:10:00,91.78,91.88,91.78,91.84,22378.0,84.4742,84.5662,84.4742,84.5294,22378.0
2021-04-07 11:15:00,91.84,91.87,91.8,91.86,24380.0,84.5294,84.557,84.4926,84.5478,24380.0
2021-04-07 11:20:00,91.86,91.86,91.72,91.72,26303.0,84.5478,84.5478,84.4189,84.4189,26303.0
2021-04-07 11:25:00,91.72,91.72,91.61,91.64,35989.0,84.4189,84.4189,84.3177,84.3453,35989.0
2021-04-07 11:30:00,91.64,91.64,91.53,91.61,51353.0,84.3453,84.3453,84.2441,84.3177,51353.0
2021-04-07 11:35:00,91.61,91.67,91.56,91.56,33558.0,84.3177,84.3729,84.2717,84.2717,33558.0
2021-04-07 11:40:00,91.54,91.54,91.49,91.52,18489.0,84.2533,84.2533,84.2073,84.2349,18489.0
2021-04-07 11:45:00,91.53,91.59,91.52,91.52,16956.0,84.2441,84.2993,84.2349,84.2349,16956.0
2021-04-07 11:50:00,91.53,91.54,91.5,91.52,11889.0,84.2441,84.2533,84.2165,84.2349,11889.0
2021-04-07 11:55:00,91.51,91.56,91.44,91.56,12344.0,84.2257,84.2717,84.1612,84.2717,12344.0
2021-04-07 12:00:00,91.54,91.59,91.53,91.54,15147.0,84.2533,84.2993,84.2441,84.2533,15147.0
2021-04-07 12:05:00,91.54,91.59,91.54,91.57,8565.0,84.2533,84.2993,84.2533,84.2809,8565.0
2021-04-07 12:10:00,91.57,91.59,91.51,91.53,18001.0,84.2809,84.2993,84.2257,84.2441,18001.0
2021-04-07 12:15:00,91.53,91.53,91.36,91.36,57869.0,84.2441,84.2441,84.0876,84.0876,57869.0
2021-04-07 12:20:00,91.36,91.5,91.34,91.5,34660.0,84.0876,84.2165,84.0692,84.2165,34660.0
2021-04-07 12:25:00,91.51,91.51,91.37,91.37,46058.0,84.2257,84.2257,84.0968,84.0968,46058.0
2021-04-07 12:30:00,91.37,91.45,91.35,91.42,50461.0,84.0968,84.1704,84.0784,84.1428,50461.0
2021-04-07 12:35:00,91.42,91.43,91.38,91.43,20313.0,84.1428,84.152,84.106,84.152,20313.0
2021-04-07 12:40:00,91.42,91.43,91.39,91.4,24682.0,84.1428,84.152,84.1152,84.1244,24682.0
2021-04-07 12:45:00,91.4,91.41,91.36,91.39,41900.0,84.1244,84.1336,84.0876,84.1152,41900.0
2021-04-07 12:50:00,91.38,91.4,91.29,91.3,50269.0,84.106,84.1244,84.0232,84.0324,50269.0
2021-04-07 12:55:00,91.31,91.36,91.3,91.33,25024.0,84.0416,84.0876,84.0324,84.06,25024.0
2021-04-07 13:00:00,91.33,91.37,91.3,91.34,14251.0,84.06,84.0968,84.0324,84.0692,14251.0
2021-04-07 13:05:00,91.35,91.4,91.33,91.35,11598.0,84.0784,84.1244,84.06,84.0784,11598.0
2021-04-07 13:10:00,91.35,91.44,91.35,91.44,6169.0,84.0784,84.1612,84.0784,84.1612,6169.0
2021-04-07 13:15:00,91.43,91.44,91.4,91.4,4654.0,84.152,84.1612,84.1244,84.1244,4654.0
2021-04-07 13:20:00,91.39,91.4,91.33,91.33,13035.0,84.1152,84.1244,84.06,84.06,13035.0
2021-04-07 13:25:00,91.34,91.36,91.33,91.35,5356.0,84.0692,84.0876,84.06,84.0784,5356.0
2021-04-07 13:30:00,91.35,91.39,91.33,91.39,7669.0,84.0784,84.1152,84.06,84.1152,7669.0
2021-04-07 13:35:00,91.38,91.43,91.38,91.43,12233.0,84.106,84.152,84.106,84.152,12233.0
2021-04-07 13:40:00,91.42,91.43,91.38,91.39,6723.0,84.1428,84.152,84.106,84.1152,6723.0
2021-04-07 13:45:00,91.4,91.44,91.4,91.43,10421.0,84.1244,84.1612,84.1244,84.152,10421.0
2021-04-07 13:50:00,91.42,91.42,91.4,91.41,10058.0,84.1428,84.1428,84.1244,84.1336,10058.0
2021-04-07 13:55:00,91.4,91.46,91.4,91.42,34734.0,84.1244,84.1796,84.1244,84.1428,34734.0
2021-04-07 14:00:00,91.39,91.48,91.39,91.42,33339.0,84.1152,84.198,84.1152,84.1428,33339.0
2021-04-07 14:05:00,91.41,91.5,91.4,91.46,11858.0,84.1336,84.2165,84.1244,84.1796,11858.0
2021-04-07 14:10:00,91.47,91.48,91.41,91.48,7616.0,84.1888,84.198,84.1336,84.198,7616.0
2021-04-07 14:15:00,91.48,91.48,91.4,91.42,11756.0,84.198,84.198,84.1244,84.1428,11756.0
2021-04-07 14:20:00,91.43,91.46,91.38,91.46,10576.0,84.152,84.1796,84.106,84.1796,10576.0
2021-04-07 14:25:00,91.43,91.45,91.38,91.43,17975.0,84.152,84.1704,84.106,84.152,17975.0
2021-04-07 14:30:00,91.43,91.45,91.42,91.44,12732.0,84.152,84.1704,84.1428,84.1612,12732.0
2021-04-07 14:35:00,91.43,91.47,91.41,91.47,15323.0,84.152,84.1888,84.1336,84.1888,15323.0
2021-04-07 14:40:00,91.48,91.5,91.46,91.47,7067.0,84.198,84.2165,84.1796,84.1888,7067.0
2021-04-07 14:45:00,91.47,91.49,91.45,91.47,15227.0,84.1888,84.2073,84.1704,84.1888,15227.0
2021-04-07 14:50:00,91.48,91.49,91.44,91.45,17999.0,84.198,84.2073,84.1612,84.1704,17999.0
2021-04-07 14:55:00,91.44,91.48,91.41,91.44,43937.0,84.1612,84.198,84.1336,84.1612,43937.0
2021-04-07 15:00:00,91.45,91.49,91.42,91.44,42538.0,84.1704,84.2073,84.1428,84.1612,42538.0
2021-04-07 15:05:00,91.44,91.44,91.35,91.36,13440.0,84.1612,84.1612,84.0784,84.0876,13440.0
2021-04-07 15:10:00,91.35,91.36,91.28,91.28,32774.0,84.0784,84.0876,84.014,84.014,32774.0
2021-04-07 15:15:00,91.27,91.29,91.25,91.27,26851.0,84.0048,84.0232,83.9864,84.0048,26851.0
2021-04-07 15:20:00,91.27,91.3,91.23,91.23,30029.0,84.0048,84.0324,83.9679,83.9679,30029.0
2021-04-07 15:25:00,91.23,91.24,91.18,91.21,28139.0,83.9679,83.9772,83.9219,83.9495,28139.0
2021-04-07 15:30:00,91.21,91.21,91.13,91.13,24265.0,83.9495,83.9495,83.8759,83.8759,24265.0
2021-04-07 15:35:00,91.13,91.25,91.08,91.25,67563.0,83.8759,83.9864,83.8299,83.9864,67563.0
2021-04-07 15:40:00,91.24,91.3,91.23,91.3,92965.0,83.9772,84.0324,83.9679,84.0324,92965.0
2021-04-07 15:45:00,91.3,91.31,91.27,91.29,64669.0,84.0324,84.0416,84.0048,84.0232,64669.0
2021-04-07 15:50:00,91.28,91.33,91.24,91.33,107718.0,84.014,84.06,83.9772,84.06,107718.0
2021-04-07 15:55:00,91.32,91.46,91.27,91.45,196292.0,84.0508,84.1796,84.0048,84.1704,196292.0
2021-04-08 09:30:00,91.98,91.99,91.75,91.85,113542.0,84.6582,84.6675,84.4466,84.5386,113542.0
2021-04-08 09:35:00,91.83,91.92,91.79,91.91,60334.0,84.5202,84.603,84.4834,84.5938,60334.0
2021-04-08 09:40:00,91.91,91.92,91.82,91.83,44595.0,84.5938,84.603,84.511,84.5202,44595.0
2021-04-08 09:45:00,91.84,91.88,91.75,91.76,67417.0,84.5294,84.5662,84.4466,84.4558,67417.0
2021-04-08 09:50:00,91.75,91.94,91.75,91.91,65323.0,84.4466,84.6214,84.4466,84.5938,65323.0
2021-04-08 09:55:00,91.93,92.01,91.91,91.97,245227.0,84.6122,84.6859,84.5938,84.649,245227.0
2021-04-08 10:00:00,91.98,92.03,91.95,91.98,52243.0,84.6582,84.7043,84.6306,84.6582,52243.0
2021-04-08 10:05:00,91.98,91.99,91.89,91.89,25990.0,84.6582,84.6675,84.5754,84.5754,25990.0
2021-04-08 10:10:00,91.89,91.93,91.85,91.88,26951.0,84.5754,84.6122,84.5386,84.5662,26951.0
2021-04-08 10:15:00,91.88,91.94,91.82,91.84,30960.0,84.5662,84.6214,84.511,84.5294,30960.0
2021-04-08 10:20:00,91.84,91.93,91.8,91.92,17867.0,84.5294,84.6122,84.4926,84.603,17867.0
2021-04-08 10:25:00,91.91,91.93,91.82,91.88,19203.0,84.5938,84.6122,84.511,84.5662,19203.0
2021-04-08 10:30:00,91.88,92.01,91.87,92.01,44249.0,84.5662,84.6859,84.557,84.6859,44249.0
2021-04-08 10:35:00,92.0,92.0,91.89,91.92,47399.0,84.6767,84.6767,84.5754,84.603,47399.0
2021-04-08 10:40:00,91.92,92.01,91.89,92.0,24735.0,84.603,84.6859,84.5754,84.6767,24735.0
2021-04-08 10:45:00,92.0,92.02,91.94,91.94,35617.0,84.6767,84.6951,84.6214,84.6214,35617.0
2021-04-08 10:50:00,91.93,91.95,91.88,91.92,29215.0,84.6122,84.6306,84.5662,84.603,29215.0
2021-04-08 10:55:00,91.93,92.01,91.91,92.01,29302.0,84.6122,84.6859,84.5938,84.6859,29302.0
2021-04-08 11:00:00,92.01,92.04,91.94,92.01,65604.0,84.6859,84.7135,84.6214,84.6859,65604.0
2021-04-08 11:05:00,92.02,92.05,91.98,92.02,50590.0,84.6951,84.7227,84.6582,84.6951,50590.0
2021-04-08 11:10:00,92.01,92.03,91.93,91.94,16811.0,84.6859,84.7043,84.6122,84.6214,16811.0
2021-04-08 11:15:00,91.94,91.96,91.84,91.85,84221.0,84.6214,84.6398,84.5294,84.5386,84221.0
2021-04-08 11:20:00,91.85,91.96,91.82,91.96,56270.0,84.5386,84.6398,84.511,84.6398,56270.0
2021-04-08 11:25:00,91.96,91.98,91.92,91.94,22191.0,84.6398,84.6582,84.603,84.6214,22191.0
2021-04-08 11:30:00,91.94,91.97,91.91,91.91,35617.0,84.6214,84.649,84.5938,84.5938,35617.0
2021-04-08 11:35:00,91.92,92.02,91.92,92.01,55392.0,84.603,84.6951,84.603,84.6859,55392.0
2021-04-08 11:40:00,92.01,92.01,91.97,91.97,22129.0,84.6859,84.6859,84.649,84.649,22129.0
2021-04-08 11:45:00,91.98,92.06,91.96,92.04,22780.0,84.6582,84.7319,84.6398,84.7135,22780.0
2021-04-08 11:50:00,92.05,92.14,92.04,92.13,38739.0,84.7227,84.8055,84.7135,84.7963,38739.0
2021-04-08 11:55:00,92.12,92.14,91.98,91.98,61669.0,84.7871,84.8055,84.6582,84.6582,61669.0
2021-04-08 12:00:00,91.96,92.02,91.93,92.01,12286.0,84.6398,84.6951,84.6122,84.6859,12286.0
2021-04-08 12:05:00,92.0,92.03,91.98,92.01,8988.0,84.6767,84.7043,84.6582,84.6859,8988.0
2021-04-08 12:10:00,92.02,92.09,92.02,92.08,13729.0,84.6951,84.7595,84.6951,84.7503,13729.0
2021-04-08 12:15:00,92.08,92.15,92.08,92.14,25329.0,84.7503,84.8147,84.7503,84.8055,25329.0
2021-04-08 12:20:00,92.12,92.19,92.12,92.17,21622.0,84.7871,84.8515,84.7871,84.8331,21622.0
2021-04-08 12:25:00,92.17,92.19,92.13,92.14,25687.0,84.8331,84.8515,84.7963,84.8055,25687.0
2021-04-08 12:30:00,92.15,92.18,92.14,92.16,22154.0,84.8147,84.8423,84.8055,84.8239,22154.0
2021-04-08 12:35:00,92.15,92.2,92.15,92.15,12129.0,84.8147,84.8607,84.8147,84.8147,12129.0
2021-04-08 12:40:00,92.14,92.18,92.11,92.15,17107.0,84.8055,84.8423,84.7779,84.8147,17107.0
2021-04-08 12:45:00,92.13,92.15,92.08,92.1,22741.0,84.7963,84.8147,84.7503,84.7687,22741.0
2021-04-08 12:50:00,92.12,92.21,92.12,92.2,10712.0,84.7871,84.8699,84.7871,84.8607,10712.0
2021-04-08 12:55:00,92.2,92.21,92.15,92.15,5044.0,84.8607,84.8699,84.8147,84.8147,5044.0
2021-04-08 13:00:00,92.13,92.17,92.08,92.09,18600.0,84.7963,84.8331,84.7503,84.7595,18600.0
2021-04-08 13:05:00,92.09,92.11,92.05,92.09,26703.0,84.7595,84.7779,84.7227,84.7595,26703.0
2021-04-08 13:10:00,92.06,92.08,92.05,92.06,4233.0,84.7319,84.7503,84.7227,84.7319,4233.0
2021-04-08 13:15:00,92.06,92.08,92.05,92.05,4320.0,84.7319,84.7503,84.7227,84.7227,4320.0
2021-04-08 13:20:00,92.05,92.07,92.04,92.07,6121.0,84.7227,84.7411,84.7135,84.7411,6121.0
2021-04-08 13:25:00,92.08,92.08,92.04,92.05,6856.0,84.7503,84.7503,84.7135,84.7227,6856.0
2021-04-08 13:30:00,92.06,92.1,92.06,92.09,14745.0,84.7319,84.7687,84.7319,84.7595,14745.0
2021-04-08 13:35:00,92.08,92.09,92.06,92.06,28668.0,84.7503,84.7595,84.7319,84.7319,28668.0
2021-04-08 13:40:00,92.06,92.07,92.02,92.04,6548.0,84.7319,84.7411,84.6951,84.7135,6548.0
2021-04-08 13:45:00,92.04,92.06,92.02,92.02,9734.0,84.7135,84.7319,84.6951,84.6951,9734.0
2021-04-08 13:50:00,92.01,92.03,92.0,92.02,13027.0,84.6859,84.7043,84.6767,84.6951,13027.0
2021-04-08 13:55:00,92.02,92.03,92.0,92.0,8090.0,84.6951,84.7043,84.6767,84.6767,8090.0
2021-04-08 14:00:00,92.0,92.01,91.99,92.01,10779.0,84.6767,84.6859,84.6675,84.6859,10779.0
2021-04-08 14:05:00,92.01,92.01,91.97,91.97,20130.0,84.6859,84.6859,84.649,84.649,20130.0
2021-04-08 14:10:00,91.98,92.0,91.96,91.97,16721.0,84.6582,84.6767,84.6398,84.649,16721.0
2021-04-08 14:15:00,91.97,92.0,91.92,91.97,36001.0,84.649,84.6767,84.603,84.649,36001.0
2021-04-08 14:20:00,91.97,91.98,91.95,91.97,10678.0,84.649,84.6582,84.6306,84.649,10678.0
2021-04-08 14:25:00,91.97,92.08,91.96,92.07,22061.0,84.649,84.7503,84.6398,84.7411,22061.0
2021-04-08 14:30:00,92.07,92.07,92.01,92.02,10263.0,84.7411,84.7411,84.6859,84.6951,10263.0
2021-04-08 14:35:00,92.02,92.04,91.97,91.97,18046.0,84.6951,84.7135,84.649,84.649,18046.0
2021-04-08 14:40:00,91.97,91.99,91.96,91.96,16587.0,84.649,84.6675,84.6398,84.6398,16587.0
2021-04-08 14:45:00,91.96,91.99,91.93,91.98,23626.0,84.6398,84.6675,84.6122,84.6582,23626.0
2021-04-08 14:50:00,91.99,91.99,91.94,91.96,15010.0,84.6675,84.6675,84.6214,84.6398,15010.0
2021-04-08 14:55:00,91.95,91.98,91.94,91.95,25861.0,84.6306,84.6582,84.6214,84.6306,25861.0
2021-04-08 15:00:00,91.95,91.98,91.94,91.95,13224.0,84.6306,84.6582,84.6214,84.6306,13224.0
2021-04-08 15:05:00,91.95,91.99,91.94,91.99,17608.0,84.6306,84.6675,84.6214,84.6675,17608.0
2021-04-08 15:10:00,92.0,92.0,91.91,91.95,15854.0,84.6767,84.6767,84.5938,84.6306,15854.0
2021-04-08 15:15:00,91.96,91.99,91.93,91.93,9016.0,84.6398,84.6675,84.6122,84.6122,9016.0
2021-04-08 15:20:00,91.93,91.96,91.89,91.9,16661.0,84.6122,84.6398,84.5754,84.5846,16661.0
2021-04-08 15:25:00,91.9,91.91,91.87,91.9,14369.0,84.5846,84.5938,84.557,84.5846,14369.0
2021-04-08 15:30:00,91.91,91.93,91.83,91.86,140771.0,84.5938,84.6122,84.5202,84.5478,140771.0
2021-04-08 15:35:00,91.87,91.88,91.84,91.87,29920.0,84.557,84.5662,84.5294,84.557,29920.0
2021-04-08 15:40:00,91.87,91.88,91.84,91.85,57676.0,84.557,84.5662,84.5294,84.5386,57676.0
2021-04-08 15:45:00,91.85,91.86,91.81,91.86,34537.0,84.5386,84.5478,84.5018,84.5478,34537.0
2021-04-08 15:50:00,91.85,91.85,91.79,91.8,56825.0,84.5386,84.5386,84.4834,84.4926,56825.0
2021-04-08 15:55:00,91.8,91.81,91.7,91.73,245123.0,84.4926,84.5018,84.4005,84.4281,245123.0
2021-04-09 09:30:00,91.29,91.29,91.09,91.11,126296.0,84.0232,84.0232,83.8391,83.8575,126296.0
2021-04-09 09:35:00,91.12,91.13,91.07,91.09,94796.0,83.8667,83.8759,83.8207,83.8391,94796.0
2021-04-09 09:40:00,91.09,91.1,91.0,91.09,74076.0,83.8391,83.8483,83.7563,83.8391,74076.0
2021-04-09 09:45:00,91.1,91.17,91.06,91.09,63516.0,83.8483,83.9127,83.8115,83.8391,63516.0
2021-04-09 09:50:00,91.09,91.12,91.03,91.08,71656.0,83.8391,83.8667,83.7839,83.8299,71656.0
2021-04-09 09:55:00,91.08,91.11,91.04,91.09,52992.0,83.8299,83.8575,83.7931,83.8391,52992.0
2021-04-09 10:00:00,91.11,91.17,91.08,91.15,41400.0,83.8575,83.9127,83.8299,83.8943,41400.0
2021-04-09 10:05:00,91.16,91.18,91.14,91.16,27999.0,83.9035,83.9219,83.8851,83.9035,27999.0
2021-04-09 10:10:00,91.16,91.17,91.09,91.09,50481.0,83.9035,83.9127,83.8391,83.8391,50481.0
2021-04-09 10:15:00,91.1,91.16,91.1,91.12,49176.0,83.8483,83.9035,83.8483,83.8667,49176.0
2021-04-09 10:20:00,91.12,91.18,91.11,91.17,23546.0,83.8667,83.9219,83.8575,83.9127,23546.0
2021-04-09 10:25:00,91.17,91.26,91.14,91.25,39279.0,83.9127,83.9956,83.8851,83.9864,39279.0
2021-04-09 10:30:00,91.24,91.27,91.21,91.26,40012.0,83.9772,84.0048,83.9495,83.9956,40012.0
2021-04-09 10:35:00,91.27,91.35,91.26,91.31,53384.0,84.0048,84.0784,83.9956,84.0416,53384.0
2021-04-09 10:40:00,91.3,91.34,91.27,91.28,39089.0,84.0324,84.0692,84.0048,84.014,39089.0
2021-04-09 10:45:00,91.26,91.26,91.17,91.24,20681.0,83.9956,83.9956,83.9127,83.9772,20681.0
2021-04-09 10:50:00,91.23,91.27,91.18,91.2,15791.0,83.9679,84.0048,83.9219,83.9403,15791.0
2021-04-09 10:55:00,91.2,91.21,91.1,91.14,67755.0,83.9403,83.9495,83.8483,83.8851,67755.0
2021-04-09 11:00:00,91.14,91.19,91.13,91.17,67424.0,83.8851,83.9311,83.8759,83.9127,67424.0
2021-04-09 11:05:00,91.18,91.19,91.14,91.17,21061.0,83.9219,83.9311,83.8851,83.9127,21061.0
2021-04-09 11:10:00,91.15,91.2,91.13,91.2,15604.0,83.8943,83.9403,83.8759,83.9403,15604.0
2021-04-09 11:15:00,91.2,91.28,91.18,91.28,16435.0,83.9403,84.014,83.9219,84.014,16435.0
2021-04-09 11:20:00,91.28,91.3,91.15,91.16,31865.0,84.014,84.0324,83.8943,83.9035,31865.0
2021-04-09 11:25:00,91.17,91.18,91.12,91.13,34846.0,83.9127,83.9219,83.8667,83.8759,34846.0
2021-04-09 11:30:00,91.13,91.15,91.09,91.11,26676.0,83.8759,83.8943,83.8391,83.8575,26676.0
2021-04-09 11:35:00,91.11,91.17,91.09,91.16,36225.0,83.8575,83.9127,83.8391,83.9035,36225.0
2021-04-09 11:40:00,91.17,91.19,91.15,91.15,8523.0,83.9127,83.9311,83.8943,83.8943,8523.0
2021-04-09 11:45:00,91.15,91.2,91.14,91.19,9700.0,83.8943,83.9403,83.8851,83.9311,9700.0
2021-04-09 11:50:00,91.2,91.29,91.2,91.29,17813.0,83.9403,84.0232,83.9403,84.0232,17813.0
2021-04-09 11:55:00,91.29,91.31,91.26,91.29,19102.0,84.0232,84.0416,83.9956,84.0232,19102.0
2021-04-09 12:00:00,91.29,91.3,91.24,91.25,19023.0,84.0232,84.0324,83.9772,83.9864,19023.0
2021-04-09 12:05:00,91.25,91.25,91.16,91.16,8573.0,83.9864,83.9864,83.9035,83.9035,8573.0
2021-04-09 12:10:00,91.15,91.15,91.06,91.07,10001.0,83.8943,83.8943,83.8115,83.8207,10001.0
2021-04-09 12:15:00,91.07,91.1,91.07,91.09,11877.0,83.8207,83.8483,83.8207,83.8391,11877.0
2021-04-09 12:20:00,91.08,91.11,91.07,91.09,6751.0,83.8299,83.8575,83.8207,83.8391,6751.0
2021-04-09 12:25:00,91.09,91.1,91.06,91.09,10137.0,83.8391,83.8483,83.8115,83.8391,10137.0
2021-04-09 12:30:00,91.09,91.13,91.09,91.13,2747.0,83.8391,83.8759,83.8391,83.8759,2747.0
2021-04-09 12:35:00,91.13,91.15,91.13,91.13,1636.0,83.8759,83.8943,83.8759,83.8759,1636.0
2021-04-09 12:40:00,91.14,91.15,91.13,91.14,1006.0,83.8851,83.8943,83.8759,83.8851,1006.0
2021-04-09 12:45:00,91.14,91.16,91.13,91.13,2929.0,83.8851,83.9035,83.8759,83.8759,2929.0
2021-04-09 12:50:00,91.13,91.17,91.11,91.14,4989.0,83.8759,83.9127,83.8575,83.8851,4989.0
2021-04-09 12:55:00,91.15,91.19,91.14,91.19,1223.0,83.8943,83.9311,83.8851,83.9311,1223.0
2021-04-09 13:00:00,91.19,91.24,91.17,91.17,8509.0,83.9311,83.9772,83.9127,83.9127,8509.0
2021-04-09 13:05:00,91.19,91.22,91.18,91.21,4223.0,83.9311,83.9587,83.9219,83.9495,4223.0
2021-04-09 13:10:00,91.22,91.25,91.22,91.24,4600.0,83.9587,83.9864,83.9587,83.9772,4600.0
2021-04-09 13:15:00,91.26,91.28,91.24,91.27,4333.0,83.9956,84.014,83.9772,84.0048,4333.0
2021-04-09 13:20:00,91.27,91.29,91.2,91.2,24344.0,84.0048,84.0232,83.9403,83.9403,24344.0
2021-04-09 13:25:00,91.19,91.19,91.12,91.13,9246.0,83.9311,83.9311,83.8667,83.8759,9246.0
2021-04-09 13:30:00,91.14,91.2,91.14,91.17,3100.0,83.8851,83.9403,83.8851,83.9127,3100.0
2021-04-09 13:35:00,91.16,91.2,91.16,91.2,5353.0,83.9035,83.9403,83.9035,83.9403,5353.0
2021-04-09 13:40:00,91.22,91.28,91.22,91.28,12960.0,83.9587,84.014,83.9587,84.014,12960.0
2021-04-09 13:45:00,91.29,91.39,91.29,91.36,47474.0,84.0232,84.1152,84.0232,84.0876,47474.0
2021-04-09 13:50:00,91.36,91.38,91.3,91.3,19084.0,84.0876,84.106,84.0324,84.0324,19084.0
2021-04-09 13:55:00,91.29,91.3,91.23,91.24,7998.0,84.0232,84.0324,83.9679,83.9772,7998.0
2021-04-09 14:00:00,91.25,91.31,91.24,91.29,6400.0,83.9864,84.0416,83.9772,84.0232,6400.0
2021-04-09 14:05:00,91.3,91.34,91.27,91.34,8034.0,84.0324,84.0692,84.0048,84.0692,8034.0
2021-04-09 14:10:00,91.34,91.34,91.29,91.34,10729.0,84.0692,84.0692,84.0232,84.0692,10729.0
2021-04-09 14:15:00,91.34,91.37,91.33,91.37,4500.0,84.0692,84.0968,84.06,84.0968,4500.0
2021-04-09 14:20:00,91.35,91.37,91.29,91.31,6758.0,84.0784,84.0968,84.0232,84.0416,6758.0
2021-04-09 14:25:00,91.3,91.32,91.28,91.28,2500.0,84.0324,84.0508,84.014,84.014,2500.0
2021-04-09 14:30:00,91.28,91.28,91.23,91.25,6000.0,84.014,84.014,83.9679,83.9864,6000.0
2021-04-09 14:35:00,91.24,91.24,91.21,91.24,13812.0,83.9772,83.9772,83.9495,83.9772,13812.0
2021-04-09 14:40:00,91.24,91.3,91.23,91.29,13319.0,83.9772,84.0324,83.9679,84.0232,13319.0
2021-04-09 14:45:00,91.27,91.29,91.24,91.27,3619.0,84.0048,84.0232,83.9772,84.0048,3619.0
2021-04-09 14:50:00,91.27,91.3,91.25,91.3,4745.0,84.0048,84.0324,83.9864,84.0324,4745.0
2021-04-09 14:55:00,91.28,91.28,91.23,91.25,4010.0,84.014,84.014,83.9679,83.9864,4010.0
2021-04-09 15:00:00,91.25,91.29,91.24,91.27,12546.0,83.9864,84.0232,83.9772,84.0048,12546.0
2021-04-09 15:05:00,91.28,91.28,91.21,91.22,9421.0,84.014,84.014,83.9495,83.9587,9421.0
2021-04-09 15:10:00,91.22,91.24,91.19,91.2,13705.0,83.9587,83.9772,83.9311,83.9403,13705.0
2021-04-09 15:15:00,91.2,91.25,91.19,91.23,20076.0,83.9403,83.9864,83.9311,83.9679,20076.0
2021-04-09 15:20:00,91.23,91.3,91.23,91.29,9705.0,83.9679,84.0324,83.9679,84.0232,9705.0
2021-04-09 15:25:00,91.3,91.31,91.24,91.28,26536.0,84.0324,84.0416,83.9772,84.014,26536.0
2021-04-09 15:30:00,91.29,91.31,91.23,91.25,15964.0,84.0232,84.0416,83.9679,83.9864,15964.0
2021-04-09 15:35:00,91.25,91.3,91.24,91.29,13562.0,83.9864,84.0324,83.9772,84.0232,13562.0
2021-04-09 15:40:00,91.3,91.31,91.24,91.27,25850.0,84.0324,84.0416,83.9772,84.0048,25850.0
2021-04-09 15:45:00,91.28,91.3,91.25,91.28,16768.0,84.014,84.0324,83.9864,84.014,16768.0
2021-04-09 15:50:00,91.28,91.33,91.28,91.31,60706.0,84.014,84.06,84.014,84.0416,60706.0
2021-04-09 15:55:00,91.31,91.39,91.28,91.28,141713.0,84.0416,84.1152,84.014,84.014,141713.0
2021-04-12 09:30:00,91.06,91.18,90.89,90.91,124595.0,83.8115,83.9219,83.655,83.6734,124595.0
2021-04-12 09:35:00,90.91,91.0,90.88,90.95,84028.0,83.6734,83.7563,83.6458,83.7102,84028.0
2021-04-12 09:40:00,90.96,91.08,90.95,91.03,46587.0,83.7194,83.8299,83.7102,83.7839,46587.0
2021-04-12 09:45:00,91.03,91.13,90.99,91.02,65582.0,83.7839,83.8759,83.7471,83.7747,65582.0
2021-04-12 09:50:00,91.02,91.02,90.89,90.96,46224.0,83.7747,83.7747,83.655,83.7194,46224.0
2021-04-12 09:55:00,90.96,91.0,90.93,90.99,31269.0,83.7194,83.7563,83.6918,83.7471,31269.0
2021-04-12 10:00:00,91.0,91.09,90.99,91.02,24981.0,83.7563,83.8391,83.7471,83.7747,24981.0
2021-04-12 10:05:00,91.01,91.01,90.89,90.94,42534.0,83.7655,83.7655,83.655,83.701,42534.0
2021-04-12 10:10:00,90.92,90.96,90.87,90.95,88001.0,83.6826,83.7194,83.6366,83.7102,88001.0
2021-04-12 10:15:00,90.95,91.11,90.93,91.1,47632.0,83.7102,83.8575,83.6918,83.8483,47632.0
2021-04-12 10:20:00,91.1,91.15,91.08,91.12,75602.0,83.8483,83.8943,83.8299,83.8667,75602.0
2021-04-12 10:25:00,91.12,91.13,91.02,91.03,48299.0,83.8667,83.8759,83.7747,83.7839,48299.0
2021-04-12 10:30:00,91.03,91.04,90.94,91.01,20672.0,83.7839,83.7931,83.701,83.7655,20672.0
2021-04-12 10:35:00,91.01,91.03,90.97,90.98,32541.0,83.7655,83.7839,83.7286,83.7378,32541.0
2021-04-12 10:40:00,90.98,91.01,90.88,90.88,23599.0,83.7378,83.7655,83.6458,83.6458,23599.0
2021-04-12 10:45:00,90.87,91.01,90.87,90.99,37443.0,83.6366,83.7655,83.6366,83.7471,37443.0
2021-04-12 10:50:00,91.0,91.03,90.96,90.98,10501.0,83.7563,83.7839,83.7194,83.7378,10501.0
2021-04-12 10:55:00,90.97,91.05,90.96,91.0,17049.0,83.7286,83.8023,83.7194,83.7563,17049.0
2021-04-12 11:00:00,91.0,91.07,91.0,91.06,15986.0,83.7563,83.8207,83.7563,83.8115,15986.0
2021-04-12 11:05:00,91.07,91.09,91.01,91.02,18966.0,83.8207,83.8391,83.7655,83.7747,18966.0
2021-04-12 11:10:00,90.99,91.01,90.92,91.01,17653.0,83.7471,83.7655,83.6826,83.7655,17653.0
2021-04-12 11:15:00,91.01,91.05,90.97,91.03,15127.0,83.7655,83.8023,83.7286,83.7839,15127.0
2021-04-12 11:20:00,91.03,91.03,90.98,91.0,10900.0,83.7839,83.7839,83.7378,83.7563,10900.0
2021-04-12 11:25:00,91.0,91.02,90.97,91.01,22973.0,83.7563,83.7747,83.7286,83.7655,22973.0
2021-04-12 11:30:00,91.03,91.03,90.94,90.94,71869.0,83.7839,83.7839,83.701,83.701,71869.0
2021-04-12 11:35:00,90.95,90.99,90.9,90.96,24101.0,83.7102,83.7471,83.6642,83.7194,24101.0
2021-04-12 11:40:00,90.96,90.97,90.93,90.97,46303.0,83.7194,83.7286,83.6918,83.7286,46303.0
2021-04-12 11:45:00,90.97,90.97,90.92,90.93,7559.0,83.7286,83.7286,83.6826,83.6918,7559.0
2021-04-12 11:50:00,90.91,91.0,90.91,90.98,16378.0,83.6734,83.7563,83.6734,83.7378,16378.0
2021-04-12 11:55:00,90.97,90.98,90.92,90.92,18138.0,83.7286,83.7378,83.6826,83.6826,18138.0
2021-04-12 12:00:00,90.92,90.95,90.92,90.93,20499.0,83.6826,83.7102,83.6826,83.6918,20499.0
2021-04-12 12:05:00,90.94,90.94,90.87,90.88,14284.0,83.701,83.701,83.6366,83.6458,14284.0
2021-04-12 12:10:00,90.88,90.91,90.87,90.87,16086.0,83.6458,83.6734,83.6366,83.6366,16086.0
2021-04-12 12:15:00,90.87,90.88,90.81,90.84,30506.0,83.6366,83.6458,83.5814,83.609,30506.0
2021-04-12 12:20:00,90.84,90.87,90.83,90.84,10299.0,83.609,83.6366,83.5998,83.609,10299.0
2021-04-12 12:25:00,90.84,90.9,90.83,90.89,24459.0,83.609,83.6642,83.5998,83.655,24459.0
2021-04-12 12:30:00,90.89,90.96,90.89,90.96,14356.0,83.655,83.7194,83.655,83.7194,14356.0
2021-04-12 12:35:00,90.95,90.96,90.89,90.92,14580.0,83.7102,83.7194,83.655,83.6826,14580.0
2021-04-12 12:40:00,90.92,90.93,90.91,90.93,26374.0,83.6826,83.6918,83.6734,83.6918,26374.0
2021-04-12 12:45:00,90.94,90.95,90.9,90.9,9267.0,83.701,83.7102,83.6642,83.6642,9267.0
2021-04-12 12:50:00,90.91,90.92,90.89,90.92,18709.0,83.6734,83.6826,83.655,83.6826,18709.0
2021-04-12 12:55:00,90.92,90.93,90.85,90.86,13496.0,83.6826,83.6918,83.6182,83.6274,13496.0
2021-04-12 13:00:00,90.87,90.9,90.87,90.88,15067.0,83.6366,83.6642,83.6366,83.6458,15067.0
2021-04-12 13:05:00,90.89,90.93,90.88,90.91,9947.0,83.655,83.6918,83.6458,83.6734,9947.0
2021-04-12 13:10:00,90.91,90.91,90.86,90.86,24005.0,83.6734,83.6734,83.6274,83.6274,24005.0
2021-04-12 13:15:00,90.86,90.86,90.8,90.8,17695.0,83.6274,83.6274,83.5722,83.5722,17695.0
2021-04-12 13:20:00,90.8,90.82,90.77,90.79,22945.0,83.5722,83.5906,83.5446,83.563,22945.0
2021-04-12 13:25:00,90.8,90.82,90.79,90.82,12153.0,83.5722,83.5906,83.563,83.5906,12153.0
2021-04-12 13:30:00,90.82,90.82,90.77,90.78,6963.0,83.5906,83.5906,83.5446,83.5538,6963.0
2021-04-12 13:35:00,90.78,90.8,90.76,90.77,8148.0,83.5538,83.5722,83.5354,83.5446,8148.0
2021-04-12 13:40:00,90.77,90.77,90.74,90.74,15686.0,83.5446,83.5446,83.517,83.517,15686.0
2021-04-12 13:45:00,90.75,90.82,90.74,90.79,18530.0,83.5262,83.5906,83.517,83.563,18530.0
2021-04-12 13:50:00,90.78,90.78,90.73,90.75,22493.0,83.5538,83.5538,83.5078,83.5262,22493.0
2021-04-12 13:55:00,90.74,90.76,90.68,90.69,14260.0,83.517,83.5354,83.4617,83.4709,14260.0
2021-04-12 14:00:00,90.7,90.81,90.69,90.74,52490.0,83.4801,83.5814,83.4709,83.517,52490.0
2021-04-12 14:05:00,90.75,90.76,90.71,90.73,9786.0,83.5262,83.5354,83.4893,83.5078,9786.0
2021-04-12 14:10:00,90.73,90.77,90.73,90.77,5858.0,83.5078,83.5446,83.5078,83.5446,5858.0
2021-04-12 14:15:00,90.78,90.8,90.74,90.76,10861.0,83.5538,83.5722,83.517,83.5354,10861.0
2021-04-12 14:20:00,90.75,90.75,90.69,90.72,9594.0,83.5262,83.5262,83.4709,83.4985,9594.0
2021-04-12 14:25:00,90.7,90.74,90.67,90.74,9970.0,83.4801,83.517,83.4525,83.517,9970.0
2021-04-12 14:30:00,90.74,90.75,90.71,90.72,11695.0,83.517,83.5262,83.4893,83.4985,11695.0
2021-04-12 14:35:00,90.72,90.74,90.71,90.73,5633.0,83.4985,83.517,83.4893,83.5078,5633.0
2021-04-12 14:40:00,90.72,90.72,90.66,90.68,19467.0,83.4985,83.4985,83.4433,83.4617,19467.0
2021-04-12 14:45:00,90.67,90.69,90.65,90.69,6606.0,83.4525,83.4709,83.4341,83.4709,6606.0
2021-04-12 14:50:00,90.67,90.7,90.63,90.69,11819.0,83.4525,83.4801,83.4157,83.4709,11819.0
2021-04-12 14:55:00,90.68,90.68,90.63,90.66,7413.0,83.4617,83.4617,83.4157,83.4433,7413.0
2021-04-12 15:00:00,90.64,90.66,90.62,90.63,27458.0,83.4249,83.4433,83.4065,83.4157,27458.0
2021-04-12 15:05:00,90.63,90.68,90.63,90.66,15431.0,83.4157,83.4617,83.4157,83.4433,15431.0
2021-04-12 15:10:00,90.66,90.66,90.62,90.62,14297.0,83.4433,83.4433,83.4065,83.4065,14297.0
2021-04-12 15:15:00,90.63,90.64,90.61,90.62,19239.0,83.4157,83.4249,83.3973,83.4065,19239.0
2021-04-12 15:20:00,90.61,90.7,90.61,90.69,19763.0,83.3973,83.4801,83.3973,83.4709,19763.0
2021-04-12 15:25:00,90.69,90.71,90.68,90.68,11838.0,83.4709,83.4893,83.4617,83.4617,11838.0
2021-04-12 15:30:00,90.68,90.7,90.67,90.7,20672.0,83.4617,83.4801,83.4525,83.4801,20672.0
2021-04-12 15:35:00,90.7,90.73,90.68,90.72,20049.0,83.4801,83.5078,83.4617,83.4985,20049.0
2021-04-12 15:40:00,90.72,90.76,90.71,90.76,37216.0,83.4985,83.5354,83.4893,83.5354,37216.0
2021-04-12 15:45:00,90.77,90.81,90.75,90.75,29209.0,83.5446,83.5814,83.5262,83.5262,29209.0
2021-04-12 15:50:00,90.75,90.83,90.75,90.8,38053.0,83.5262,83.5998,83.5262,83.5722,38053.0
2021-04-12 15:55:00,90.8,90.86,90.72,90.86,78989.0,83.5722,83.6274,83.4985,83.6274,78989.0
2021-04-13 09:30:00,92.47,92.51,92.25,92.33,91622.0,85.1092,85.1461,84.9068,84.9804,91622.0
2021-04-13 09:35:00,92.34,92.43,92.33,92.41,74897.0,84.9896,85.0724,84.9804,85.054,74897.0
2021-04-13 09:40:00,92.4,92.4,92.29,92.34,55802.0,85.0448,85.0448,84.9436,84.9896,55802.0
2021-04-13 09:45:00,92.34,92.44,92.3,92.41,163495.0,84.9896,85.0816,84.9528,85.054,163495.0
2021-04-13 09:50:00,92.4,92.47,92.39,92.45,58548.0,85.0448,85.1092,85.0356,85.0908,58548.0
2021-04-13 09:55:00,92.45,92.48,92.44,92.46,46975.0,85.0908,85.1184,85.0816,85.1,46975.0
2021-04-13 10:00:00,92.47,92.55,92.45,92.51,90445.0,85.1092,85.1829,85.0908,85.1461,90445.0
2021-04-13 10:05:00,92.51,92.55,92.49,92.54,60406.0,85.1461,85.1829,85.1277,85.1737,60406.0
2021-04-13 10:10:00,92.54,92.61,92.51,92.59,66299.0,85.1737,85.2381,85.1461,85.2197,66299.0
2021-04-13 10:15:00,92.58,92.58,92.45,92.48,57651.0,85.2105,85.2105,85.0908,85.1184,57651.0
2021-04-13 10:20:00,92.49,92.49,92.39,92.42,28806.0,85.1277,85.1277,85.0356,85.0632,28806.0
2021-04-13 10:25:00,92.43,92.52,92.43,92.52,29576.0,85.0724,85.1553,85.0724,85.1553,29576.0
2021-04-13 10:30:00,92.52,92.54,92.47,92.51,41774.0,85.1553,85.1737,85.1092,85.1461,41774.0
2021-04-13 10:35:00,92.49,92.52,92.37,92.4,35010.0,85.1277,85.1553,85.0172,85.0448,35010.0
2021-04-13 10:40:00,92.41,92.49,92.41,92.45,11871.0,85.054,85.1277,85.054,85.0908,11871.0
2021-04-13 10:45:00,92.45,92.48,92.43,92.46,10006.0,85.0908,85.1184,85.0724,85.1,10006.0
2021-04-13 10:50:00,92.46,92.48,92.42,92.44,16858.0,85.1,85.1184,85.0632,85.0816,16858.0
2021-04-13 10:55:00,92.44,92.47,92.42,92.47,15610.0,85.0816,85.1092,85.0632,85.1092,15610.0
2021-04-13 11:00:00,92.47,92.53,92.46,92.48,41277.0,85.1092,85.1645,85.1,85.1184,41277.0
2021-04-13 11:05:00,92.49,92.58,92.49,92.58,37692.0,85.1277,85.2105,85.1277,85.2105,37692.0
2021-04-13 11:10:00,92.58,92.58,92.51,92.55,26200.0,85.2105,85.2105,85.1461,85.1829,26200.0
2021-04-13 11:15:00,92.55,92.57,92.51,92.54,32469.0,85.1829,85.2013,85.1461,85.1737,32469.0
2021-04-13 11:20:00,92.54,92.55,92.49,92.53,15420.0,85.1737,85.1829,85.1277,85.1645,15420.0
2021-04-13 11:25:00,92.54,92.6,92.53,92.59,45681.0,85.1737,85.2289,85.1645,85.2197,45681.0
2021-04-13 11:30:00,92.59,92.62,92.59,92.6,17536.0,85.2197,85.2473,85.2197,85.2289,17536.0
2021-04-13 11:35:00,92.61,92.62,92.54,92.58,29822.0,85.2381,85.2473,85.1737,85.2105,29822.0
2021-04-13 11:40:00,92.58,92.61,92.57,92.61,17276.0,85.2105,85.2381,85.2013,85.2381,17276.0
2021-04-13 11:45:00,92.61,92.63,92.58,92.59,22255.0,85.2381,85.2565,85.2105,85.2197,22255.0
2021-04-13 11:50:00,92.6,92.61,92.59,92.6,18452.0,85.2289,85.2381,85.2197,85.2289,18452.0
2021-04-13 11:55:00,92.6,92.67,92.6,92.66,16360.0,85.2289,85.2933,85.2289,85.2841,16360.0
2021-04-13 12:00:00,92.66,92.71,92.65,92.67,29929.0,85.2841,85.3301,85.2749,85.2933,29929.0
2021-04-13 12:05:00,92.67,92.67,92.61,92.64,24094.0,85.2933,85.2933,85.2381,85.2657,24094.0
2021-04-13 12:10:00,92.63,92.64,92.58,92.58,8771.0,85.2565,85.2657,85.2105,85.2105,8771.0
2021-04-13 12:15:00,92.59,92.64,92.59,92.6,4179.0,85.2197,85.2657,85.2197,85.2289,4179.0
2021-04-13 12:20:00,92.59,92.62,92.57,92.61,11798.0,85.2197,85.2473,85.2013,85.2381,11798.0
2021-04-13 12:25:00,92.6,92.6,92.56,92.57,3245.0,85.2289,85.2289,85.1921,85.2013,3245.0
2021-04-13 12:30:00,92.57,92.58,92.54,92.55,6482.0,85.2013,85.2105,85.1737,85.1829,6482.0
2021-04-13 12:35:00,92.55,92.58,92.54,92.55,2947.0,85.1829,85.2105,85.1737,85.1829,2947.0
2021-04-13 12:40:00,92.55,92.55,92.5,92.53,11370.0,85.1829,85.1829,85.1369,85.1645,11370.0
2021-04-13 12:45:00,92.54,92.54,92.49,92.53,11167.0,85.1737,85.1737,85.1277,85.1645,11167.0
2021-04-13 12:50:00,92.53,92.53,92.49,92.5,8477.0,85.1645,85.1645,85.1277,85.1369,8477.0
2021-04-13 12:55:00,92.5,92.5,92.44,92.44,39341.0,85.1369,85.1369,85.0816,85.0816,39341.0
2021-04-13 13:00:00,92.43,92.52,92.42,92.51,36348.0,85.0724,85.1553,85.0632,85.1461,36348.0
2021-04-13 13:05:00,92.51,92.59,92.51,92.56,16798.0,85.1461,85.2197,85.1461,85.1921,16798.0
2021-04-13 13:10:00,92.57,92.59,92.54,92.58,16049.0,85.2013,85.2197,85.1737,85.2105,16049.0
2021-04-13 13:15:00,92.58,92.63,92.58,92.63,16195.0,85.2105,85.2565,85.2105,85.2565,16195.0
2021-04-13 13:20:00,92.63,92.68,92.62,92.68,16945.0,85.2565,85.3025,85.2473,85.3025,16945.0
2021-04-13 13:25:00,92.68,92.72,92.68,92.71,11581.0,85.3025,85.3393,85.3025,85.3301,11581.0
2021-04-13 13:30:00,92.7,92.71,92.66,92.66,21367.0,85.3209,85.3301,85.2841,85.2841,21367.0
2021-04-13 13:35:00,92.66,92.67,92.62,92.63,7653.0,85.2841,85.2933,85.2473,85.2565,7653.0
2021-04-13 13:40:00,92.63,92.66,92.63,92.64,4999.0,85.2565,85.2841,85.2565,85.2657,4999.0
2021-04-13 13:45:00,92.63,92.64,92.62,92.62,6465.0,85.2565,85.2657,85.2473,85.2473,6465.0
2021-04-13 13:50:00,92.61,92.63,92.55,92.56,89926.0,85.2381,85.2565,85.1829,85.1921,89926.0
2021-04-13 13:55:00,92.56,92.56,92.47,92.48,143956.0,85.1921,85.1921,85.1092,85.1184,143956.0
2021-04-13 14:00:00,92.48,92.5,92.46,92.47,142515.0,85.1184,85.1369,85.1,85.1092,142515.0
2021-04-13 14:05:00,92.47,92.47,92.34,92.35,154015.0,85.1092,85.1092,84.9896,84.9988,154015.0
2021-04-13 14:10:00,92.35,92.37,92.3,92.31,101342.0,84.9988,85.0172,84.9528,84.962,101342.0
2021-04-13 14:15:00,92.31,92.32,92.21,92.25,93957.0,84.962,84.9712,84.8699,84.9068,93957.0
2021-04-13 14:20:00,92.25,92.26,92.2,92.2,82494.0,84.9068,84.916,84.8607,84.8607,82494.0
2021-04-13 14:25:00,92.21,92.23,92.18,92.2,100897.0,84.8699,84.8883,84.8423,84.8607,100897.0
2021-04-13 14:30:00,92.19,92.35,92.19,92.34,124253.0,84.8515,84.9988,84.8515,84.9896,124253.0
2021-04-13 14:35:00,92.34,92.38,92.28,92.31,130646.0,84.9896,85.0264,84.9344,84.962,130646.0
2021-04-13 14:40:00,92.31,92.32,92.24,92.25,112869.0,84.962,84.9712,84.8976,84.9068,112869.0
2021-04-13 14:45:00,92.26,92.3,92.25,92.3,62261.0,84.916,84.9528,84.9068,84.9528,62261.0
2021-04-13 14:50:00,92.3,92.32,92.27,92.28,80797.0,84.9528,84.9712,84.9252,84.9344,80797.0
2021-04-13 14:55:00,92.28,92.31,92.27,92.29,83728.0,84.9344,84.962,84.9252,84.9436,83728.0
2021-04-13 15:00:00,92.3,92.34,92.27,92.31,95811.0,84.9528,84.9896,84.9252,84.962,95811.0
2021-04-13 15:05:00,92.31,92.31,92.27,92.31,78528.0,84.962,84.962,84.9252,84.962,78528.0
2021-04-13 15:10:00,92.3,92.38,92.29,92.36,66508.0,84.9528,85.0264,84.9436,85.008,66508.0
2021-04-13 15:15:00,92.37,92.38,92.3,92.32,131162.0,85.0172,85.0264,84.9528,84.9712,131162.0
2021-04-13 15:20:00,92.32,92.33,92.23,92.23,148592.0,84.9712,84.9804,84.8883,84.8883,148592.0
2021-04-13 15:25:00,92.23,92.29,92.23,92.26,57683.0,84.8883,84.9436,84.8883,84.916,57683.0
2021-04-13 15:30:00,92.26,92.32,92.25,92.32,62037.0,84.916,84.9712,84.9068,84.9712,62037.0
2021-04-13 15:35:00,92.31,92.38,92.29,92.34,45784.0,84.962,85.0264,84.9436,84.9896,45784.0
2021-04-13 15:40:00,92.34,92.46,92.34,92.46,32760.0,84.9896,85.1,84.9896,85.1,32760.0
2021-04-13 15:45:00,92.46,92.47,92.42,92.46,18033.0,85.1,85.1092,85.0632,85.1,18033.0
2021-04-13 15:50:00,92.47,92.48,92.39,92.4,47349.0,85.1092,85.1184,85.0356,85.0448,47349.0
2021-04-13 15:55:00,92.4,92.51,92.37,92.39,144668.0,85.0448,85.1461,85.0172,85.0356,144668.0
2021-04-14 09:30:00,93.5,93.54,93.33,93.4,71089.0,86.0573,86.0941,85.9008,85.9652,71089.0
2021-04-14 09:35:00,93.4,93.47,93.39,93.42,104948.0,85.9652,86.0296,85.956,85.9836,104948.0
2021-04-14 09:40:00,93.42,93.46,93.38,93.42,86554.0,85.9836,86.0204,85.9468,85.9836,86554.0
2021-04-14 09:45:00,93.41,93.46,93.36,93.45,160443.0,85.9744,86.0204,85.9284,86.0112,160443.0
2021-04-14 09:50:00,93.45,93.48,93.44,93.45,90795.0,86.0112,86.0388,86.002,86.0112,90795.0
2021-04-14 09:55:00,93.45,93.51,93.42,93.46,84709.0,86.0112,86.0665,85.9836,86.0204,84709.0
2021-04-14 10:00:00,93.46,93.47,93.37,93.4,24637.0,86.0204,86.0296,85.9376,85.9652,24637.0
2021-04-14 10:05:00,93.41,93.47,93.4,93.45,27875.0,85.9744,86.0296,85.9652,86.0112,27875.0
2021-04-14 10:10:00,93.45,93.47,93.38,93.39,29339.0,86.0112,86.0296,85.9468,85.956,29339.0
2021-04-14 10:15:00,93.39,93.4,93.3,93.32,62323.0,85.956,85.9652,85.8732,85.8916,62323.0
2021-04-14 10:20:00,93.33,93.34,93.21,93.24,47031.0,85.9008,85.91,85.7903,85.818,47031.0
2021-04-14 10:25:00,93.24,93.33,93.22,93.29,24873.0,85.818,85.9008,85.7995,85.864,24873.0
2021-04-14 10:30:00,93.3,93.5,93.3,93.45,76369.0,85.8732,86.0573,85.8732,86.0112,76369.0
2021-04-14 10:35:00,93.45,93.51,93.43,93.44,12901.0,86.0112,86.0665,85.9928,86.002,12901.0
2021-04-14 10:40:00,93.41,93.44,93.38,93.43,49012.0,85.9744,86.002,85.9468,85.9928,49012.0
2021-04-14 10:45:00,93.43,93.5,93.43,93.5,13786.0,85.9928,86.0573,85.9928,86.0573,13786.0
2021-04-14 10:50:00,93.5,93.5,93.44,93.45,33082.0,86.0573,86.0573,86.002,86.0112,33082.0
2021-04-14 10:55:00,93.45,93.5,93.41,93.42,89472.0,86.0112,86.0573,85.9744,85.9836,89472.0
2021-04-14 11:00:00,93.43,93.5,93.4,93.42,51490.0,85.9928,86.0573,85.9652,85.9836,51490.0
2021-04-14 11:05:00,93.42,93.44,93.39,93.39,40463.0,85.9836,86.002,85.956,85.956,40463.0
2021-04-14 11:10:00,93.4,93.45,93.36,93.45,29966.0,85.9652,86.0112,85.9284,86.0112,29966.0
2021-04-14 11:15:00,93.45,93.47,93.38,93.39,50129.0,86.0112,86.0296,85.9468,85.956,50129.0
2021-04-14 11:20:00,93.39,93.42,93.35,93.39,78485.0,85.956,85.9836,85.9192,85.956,78485.0
2021-04-14 11:25:00,93.39,93.47,93.35,93.47,71512.0,85.956,86.0296,85.9192,86.0296,71512.0
2021-04-14 11:30:00,93.47,93.55,93.45,93.54,57156.0,86.0296,86.1033,86.0112,86.0941,57156.0
2021-04-14 11:35:00,93.54,93.57,93.49,93.51,41697.0,86.0941,86.1217,86.048,86.0665,41697.0
2021-04-14 11:40:00,93.51,93.51,93.44,93.47,57637.0,86.0665,86.0665,86.002,86.0296,57637.0
2021-04-14 11:45:00,93.47,93.48,93.43,93.43,27890.0,86.0296,86.0388,85.9928,85.9928,27890.0
2021-04-14 11:50:00,93.44,93.47,93.43,93.47,32383.0,86.002,86.0296,85.9928,86.0296,32383.0
2021-04-14 11:55:00,93.46,93.47,93.43,93.46,18094.0,86.0204,86.0296,85.9928,86.0204,18094.0
2021-04-14 12:00:00,93.45,93.45,93.37,93.37,12476.0,86.0112,86.0112,85.9376,85.9376,12476.0
2021-04-14 12:05:00,93.36,93.41,93.32,93.39,23584.0,85.9284,85.9744,85.8916,85.956,23584.0
2021-04-14 12:10:00,93.38,93.41,93.31,93.31,16660.0,85.9468,85.9744,85.8824,85.8824,16660.0
2021-04-14 12:15:00,93.3,93.41,93.3,93.41,12859.0,85.8732,85.9744,85.8732,85.9744,12859.0
2021-04-14 12:20:00,93.4,93.42,93.39,93.4,13187.0,85.9652,85.9836,85.956,85.9652,13187.0
2021-04-14 12:25:00,93.4,93.49,93.4,93.45,11767.0,85.9652,86.048,85.9652,86.0112,11767.0
2021-04-14 12:30:00,93.45,93.46,93.41,93.45,5717.0,86.0112,86.0204,85.9744,86.0112,5717.0
2021-04-14 12:35:00,93.45,93.47,93.44,93.47,2180.0,86.0112,86.0296,86.002,86.0296,2180.0
2021-04-14 12:40:00,93.48,93.53,93.47,93.5,3000.0,86.0388,86.0849,86.0296,86.0573,3000.0
2021-04-14 12:45:00,93.49,93.52,93.49,93.51,3531.0,86.048,86.0757,86.048,86.0665,3531.0
2021-04-14 12:50:00,93.53,93.58,93.51,93.57,15184.0,86.0849,86.1309,86.0665,86.1217,15184.0
2021-04-14 12:55:00,93.58,93.63,93.57,93.62,45254.0,86.1309,86.1769,86.1217,86.1677,45254.0
2021-04-14 13:00:00,93.62,93.63,93.52,93.52,26236.0,86.1677,86.1769,86.0757,86.0757,26236.0
2021-04-14 13:05:00,93.52,93.56,93.51,93.55,5616.0,86.0757,86.1125,86.0665,86.1033,5616.0
2021-04-14 13:10:00,93.54,93.55,93.52,93.55,13881.0,86.0941,86.1033,86.0757,86.1033,13881.0
2021-04-14 13:15:00,93.56,93.61,93.53,93.59,9289.0,86.1125,86.1585,86.0849,86.1401,9289.0
2021-04-14 13:20:00,93.59,93.64,93.58,93.61,10336.0,86.1401,86.1861,86.1309,86.1585,10336.0
2021-04-14 13:25:00,93.63,93.63,93.6,93.61,2329.0,86.1769,86.1769,86.1493,86.1585,2329.0
2021-04-14 13:30:00,93.59,93.6,93.55,93.56,13427.0,86.1401,86.1493,86.1033,86.1125,13427.0
2021-04-14 13:35:00,93.55,93.56,93.52,93.55,14668.0,86.1033,86.1125,86.0757,86.1033,14668.0
2021-04-14 13:40:00,93.51,93.56,93.51,93.55,7136.0,86.0665,86.1125,86.0665,86.1033,7136.0
2021-04-14 13:45:00,93.55,93.59,93.55,93.59,5289.0,86.1033,86.1401,86.1033,86.1401,5289.0
2021-04-14 13:50:00,93.58,93.59,93.54,93.58,21991.0,86.1309,86.1401,86.0941,86.1309,21991.0
2021-04-14 13:55:00,93.58,93.59,93.38,93.44,20794.0,86.1309,86.1401,85.9468,86.002,20794.0
2021-04-14 14:00:00,93.4,93.42,93.33,93.42,15071.0,85.9652,85.9836,85.9008,85.9836,15071.0
2021-04-14 14:05:00,93.4,93.4,93.23,93.25,60049.0,85.9652,85.9652,85.8087,85.8272,60049.0
2021-04-14 14:10:00,93.25,93.38,93.23,93.38,46533.0,85.8272,85.9468,85.8087,85.9468,46533.0
2021-04-14 14:15:00,93.39,93.41,93.31,93.37,25008.0,85.956,85.9744,85.8824,85.9376,25008.0
2021-04-14 14:20:00,93.36,93.47,93.36,93.44,21358.0,85.9284,86.0296,85.9284,86.002,21358.0
2021-04-14 14:25:00,93.46,93.47,93.4,93.43,15281.0,86.0204,86.0296,85.9652,85.9928,15281.0
2021-04-14 14:30:00,93.43,93.48,93.38,93.4,39310.0,85.9928,86.0388,85.9468,85.9652,39310.0
2021-04-14 14:35:00,93.4,93.43,93.38,93.4,11373.0,85.9652,85.9928,85.9468,85.9652,11373.0
2021-04-14 14:40:00,93.4,93.45,93.37,93.38,15617.0,85.9652,86.0112,85.9376,85.9468,15617.0
2021-04-14 14:45:00,93.36,93.39,93.26,93.27,6300.0,85.9284,85.956,85.8364,85.8456,6300.0
2021-04-14 14:50:00,93.27,93.28,93.2,93.23,12007.0,85.8456,85.8548,85.7811,85.8087,12007.0
2021-04-14 14:55:00,93.23,93.27,93.18,93.19,11957.0,85.8087,85.8456,85.7627,85.7719,11957.0
2021-04-14 15:00:00,93.17,93.23,93.09,93.23,13661.0,85.7535,85.8087,85.6799,85.8087,13661.0
2021-04-14 15:05:00,93.19,93.26,93.15,93.18,28953.0,85.7719,85.8364,85.7351,85.7627,28953.0
2021-04-14 15:10:00,93.2,93.26,93.15,93.24,32884.0,85.7811,85.8364,85.7351,85.818,32884.0
2021-04-14 15:15:00,93.23,93.25,93.17,93.19,18984.0,85.8087,85.8272,85.7535,85.7719,18984.0
2021-04-14 15:20:00,93.19,93.19,93.12,93.16,28709.0,85.7719,85.7719,85.7075,85.7443,28709.0
2021-04-14 15:25:00,93.17,93.22,93.16,93.22,14825.0,85.7535,85.7995,85.7443,85.7995,14825.0
2021-04-14 15:30:00,93.2,93.23,93.15,93.15,34539.0,85.7811,85.8087,85.7351,85.7351,34539.0
2021-04-14 15:35:00,93.16,93.18,93.09,93.13,19290.0,85.7443,85.7627,85.6799,85.7167,19290.0
2021-04-14 15:40:00,93.13,93.15,93.08,93.14,11551.0,85.7167,85.7351,85.6707,85.7259,11551.0
2021-04-14 15:45:00,93.14,93.21,93.11,93.19,21025.0,85.7259,85.7903,85.6983,85.7719,21025.0
2021-04-14 15:50:00,93.19,93.26,93.13,93.14,34947.0,85.7719,85.8364,85.7167,85.7259,34947.0
2021-04-14 15:55:00,93.14,93.28,93.13,93.23,144835.0,85.7259,85.8548,85.7167,85.8087,144835.0
2021-04-15 09:30:00,93.95,93.99,93.69,93.78,141323.0,86.4714,86.5082,86.2321,86.315,141323.0
2021-04-15 09:35:00,93.77,93.87,93.67,93.7,139678.0,86.3058,86.3978,86.2137,86.2413,139678.0
2021-04-15 09:40:00,93.7,93.82,93.69,93.69,63436.0,86.2413,86.3518,86.2321,86.2321,63436.0
2021-04-15 09:45:00,93.69,93.69,93.59,93.61,79368.0,86.2321,86.2321,86.1401,86.1585,79368.0
2021-04-15 09:50:00,93.61,93.71,93.6,93.62,70195.0,86.1585,86.2505,86.1493,86.1677,70195.0
2021-04-15 09:55:00,93.62,93.64,93.57,93.6,83176.0,86.1677,86.1861,86.1217,86.1493,83176.0
2021-04-15 10:00:00,93.61,93.61,93.49,93.55,67285.0,86.1585,86.1585,86.048,86.1033,67285.0
2021-04-15 10:05:00,93.57,93.58,93.52,93.53,35792.0,86.1217,86.1309,86.0757,86.0849,35792.0
2021-04-15 10:10:00,93.54,93.64,93.54,93.64,36840.0,86.0941,86.1861,86.0941,86.1861,36840.0
2021-04-15 10:15:00,93.65,93.67,93.51,93.53,30815.0,86.1953,86.2137,86.0665,86.0849,30815.0
2021-04-15 10:20:00,93.54,93.58,93.5,93.5,48472.0,86.0941,86.1309,86.0573,86.0573,48472.0
2021-04-15 10:25:00,93.5,93.62,93.49,93.61,55809.0,86.0573,86.1677,86.048,86.1585,55809.0
2021-04-15 10:30:00,93.64,93.69,93.61,93.62,20078.0,86.1861,86.2321,86.1585,86.1677,20078.0
2021-04-15 10:35:00,93.63,93.68,93.6,93.64,18926.0,86.1769,86.2229,86.1493,86.1861,18926.0
2021-04-15 10:40:00,93.65,93.75,93.64,93.74,27400.0,86.1953,86.2874,86.1861,86.2781,27400.0
2021-04-15 10:45:00,93.74,93.76,93.69,93.7,14371.0,86.2781,86.2966,86.2321,86.2413,14371.0
2021-04-15 10:50:00,93.71,93.72,93.61,93.71,19035.0,86.2505,86.2597,86.1585,86.2505,19035.0
2021-04-15 10:55:00,93.72,93.82,93.71,93.8,48436.0,86.2597,86.3518,86.2505,86.3334,48436.0
2021-04-15 11:00:00,93.8,93.86,93.8,93.82,69105.0,86.3334,86.3886,86.3334,86.3518,69105.0
2021-04-15 11:05:00,93.82,93.86,93.79,93.84,43114.0,86.3518,86.3886,86.3242,86.3702,43114.0
2021-04-15 11:10:00,93.84,93.85,93.79,93.8,27350.0,86.3702,86.3794,86.3242,86.3334,27350.0
2021-04-15 11:15:00,93.8,93.81,93.75,93.75,10064.0,86.3334,86.3426,86.2874,86.2874,10064.0
2021-04-15 11:20:00,93.76,93.8,93.75,93.79,20184.0,86.2966,86.3334,86.2874,86.3242,20184.0
2021-04-15 11:25:00,93.79,93.79,93.72,93.74,43058.0,86.3242,86.3242,86.2597,86.2781,43058.0
2021-04-15 11:30:00,93.74,93.77,93.69,93.77,38615.0,86.2781,86.3058,86.2321,86.3058,38615.0
2021-04-15 11:35:00,93.77,93.77,93.74,93.75,18707.0,86.3058,86.3058,86.2781,86.2874,18707.0
2021-04-15 11:40:00,93.74,93.74,93.67,93.71,15331.0,86.2781,86.2781,86.2137,86.2505,15331.0
2021-04-15 11:45:00,93.7,93.73,93.67,93.73,10375.0,86.2413,86.2689,86.2137,86.2689,10375.0
2021-04-15 11:50:00,93.73,93.78,93.73,93.78,24853.0,86.2689,86.315,86.2689,86.315,24853.0
2021-04-15 11:55:00,93.77,93.79,93.72,93.76,9443.0,86.3058,86.3242,86.2597,86.2966,9443.0
2021-04-15 12:00:00,93.77,93.78,93.74,93.77,12100.0,86.3058,86.315,86.2781,86.3058,12100.0
2021-04-15 12:05:00,93.78,93.87,93.77,93.87,31139.0,86.315,86.3978,86.3058,86.3978,31139.0
2021-04-15 12:10:00,93.86,93.87,93.8,93.81,20153.0,86.3886,86.3978,86.3334,86.3426,20153.0
2021-04-15 12:15:00,93.82,93.88,93.82,93.87,30442.0,86.3518,86.407,86.3518,86.3978,30442.0
2021-04-15 12:20:00,93.88,93.88,93.85,93.86,17201.0,86.407,86.407,86.3794,86.3886,17201.0
2021-04-15 12:25:00,93.86,93.88,93.84,93.86,32532.0,86.3886,86.407,86.3702,86.3886,32532.0
2021-04-15 12:30:00,93.87,93.94,93.87,93.93,54930.0,86.3978,86.4622,86.3978,86.453,54930.0
2021-04-15 12:35:00,93.93,93.96,93.91,93.93,26977.0,86.453,86.4806,86.4346,86.453,26977.0
2021-04-15 12:40:00,93.93,93.95,93.91,93.94,16950.0,86.453,86.4714,86.4346,86.4622,16950.0
2021-04-15 12:45:00,93.94,93.95,93.88,93.91,16433.0,86.4622,86.4714,86.407,86.4346,16433.0
2021-04-15 12:50:00,93.91,93.93,93.89,93.89,8287.0,86.4346,86.453,86.4162,86.4162,8287.0
2021-04-15 12:55:00,93.89,93.91,93.85,93.85,12531.0,86.4162,86.4346,86.3794,86.3794,12531.0
2021-04-15 13:00:00,93.86,93.88,93.84,93.86,16060.0,86.3886,86.407,86.3702,86.3886,16060.0
2021-04-15 13:05:00,93.85,93.87,93.71,93.71,5055.0,86.3794,86.3978,86.2505,86.2505,5055.0
2021-04-15 13:10:00,93.71,93.73,93.65,93.68,17648.0,86.2505,86.2689,86.1953,86.2229,17648.0
2021-04-15 13:15:00,93.69,93.7,93.66,93.69,9784.0,86.2321,86.2413,86.2045,86.2321,9784.0
2021-04-15 13:20:00,93.68,93.71,93.66,93.69,9531.0,86.2229,86.2505,86.2045,86.2321,9531.0
2021-04-15 13:25:00,93.69,93.72,93.68,93.69,3344.0,86.2321,86.2597,86.2229,86.2321,3344.0
2021-04-15 13:30:00,93.7,93.74,93.7,93.72,12235.0,86.2413,86.2781,86.2413,86.2597,12235.0
2021-04-15 13:35:00,93.72,93.74,93.71,93.74,8336.0,86.2597,86.2781,86.2505,86.2781,8336.0
2021-04-15 13:40:00,93.75,93.79,93.74,93.79,7250.0,86.2874,86.3242,86.2781,86.3242,7250.0
2021-04-15 13:45:00,93.79,93.81,93.77,93.79,12451.0,86.3242,86.3426,86.3058,86.3242,12451.0
2021-04-15 13:50:00,93.78,93.8,93.76,93.79,8083.0,86.315,86.3334,86.2966,86.3242,8083.0
2021-04-15 13:55:00,93.79,93.86,93.79,93.83,9135.0,86.3242,86.3886,86.3242,86.361,9135.0
2021-04-15 14:00:00,93.84,93.9,93.82,93.89,32746.0,86.3702,86.4254,86.3518,86.4162,32746.0
2021-04-15 14:05:00,93.9,93.91,93.81,93.82,22981.0,86.4254,86.4346,86.3426,86.3518,22981.0
2021-04-15 14:10:00,93.82,93.83,93.77,93.78,14406.0,86.3518,86.361,86.3058,86.315,14406.0
2021-04-15 14:15:00,93.78,93.88,93.78,93.85,22750.0,86.315,86.407,86.315,86.3794,22750.0
2021-04-15 14:20:00,93.85,93.87,93.82,93.84,16810.0,86.3794,86.3978,86.3518,86.3702,16810.0
2021-04-15 14:25:00,93.86,93.92,93.86,93.92,5343.0,86.3886,86.4438,86.3886,86.4438,5343.0
2021-04-15 14:30:00,93.92,93.92,93.85,93.88,23085.0,86.4438,86.4438,86.3794,86.407,23085.0
2021-04-15 14:35:00,93.88,93.92,93.86,93.92,11529.0,86.407,86.4438,86.3886,86.4438,11529.0
2021-04-15 14:40:00,93.9,93.96,93.89,93.94,16830.0,86.4254,86.4806,86.4162,86.4622,16830.0
2021-04-15 14:45:00,93.93,93.95,93.89,93.91,13269.0,86.453,86.4714,86.4162,86.4346,13269.0
2021-04-15 14:50:00,93.91,93.94,93.89,93.93,36416.0,86.4346,86.4622,86.4162,86.453,36416.0
2021-04-15 14:55:00,93.93,93.98,93.92,93.98,24090.0,86.453,86.499,86.4438,86.499,24090.0
2021-04-15 15:00:00,93.98,93.98,93.93,93.97,16476.0,86.499,86.499,86.453,86.4898,16476.0
2021-04-15 15:05:00,94.0,94.0,93.91,93.95,25104.0,86.5175,86.5175,86.4346,86.4714,25104.0
2021-04-15 15:10:00,93.95,93.95,93.85,93.87,78346.0,86.4714,86.4714,86.3794,86.3978,78346.0
2021-04-15 15:15:00,93.88,93.95,93.87,93.95,16481.0,86.407,86.4714,86.3978,86.4714,16481.0
2021-04-15 15:20:00,93.96,93.96,93.9,93.95,23986.0,86.4806,86.4806,86.4254,86.4714,23986.0
2021-04-15 15:25:00,93.95,93.96,93.87,93.91,38304.0,86.4714,86.4806,86.3978,86.4346,38304.0
2021-04-15 15:30:00,93.91,94.01,93.91,94.01,25213.0,86.4346,86.5267,86.4346,86.5267,25213.0
2021-04-15 15:35:00,94.01,94.08,94.01,94.05,28562.0,86.5267,86.5911,86.5267,86.5635,28562.0
2021-04-15 15:40:00,94.05,94.06,94.01,94.05,127692.0,86.5635,86.5727,86.5267,86.5635,127692.0
2021-04-15 15:45:00,94.05,94.1,94.04,94.09,81605.0,86.5635,86.6095,86.5543,86.6003,81605.0
2021-04-15 15:50:00,94.09,94.14,93.98,94.0,79733.0,86.6003,86.6463,86.499,86.5175,79733.0
2021-04-15 15:55:00,93.99,94.01,93.91,93.98,421481.0,86.5082,86.5267,86.4346,86.499,421481.0
2021-04-16 09:30:00,93.88,93.89,93.57,93.6,69107.0,86.407,86.4162,86.1217,86.1493,69107.0
2021-04-16 09:35:00,93.6,93.67,93.6,93.63,35073.0,86.1493,86.2137,86.1493,86.1769,35073.0
2021-04-16 09:40:00,93.64,93.64,93.55,93.58,65360.0,86.1861,86.1861,86.1033,86.1309,65360.0
2021-04-16 09:45:00,93.58,93.63,93.52,93.63,33160.0,86.1309,86.1769,86.0757,86.1769,33160.0
2021-04-16 09:50:00,93.64,93.67,93.51,93.52,105897.0,86.1861,86.2137,86.0665,86.0757,105897.0
2021-04-16 09:55:00,93.52,93.55,93.5,93.54,36010.0,86.0757,86.1033,86.0573,86.0941,36010.0
2021-04-16 10:00:00,93.54,93.59,93.48,93.59,72088.0,86.0941,86.1401,86.0388,86.1401,72088.0
2021-04-16 10:05:00,93.6,93.68,93.58,93.66,30480.0,86.1493,86.2229,86.1309,86.2045,30480.0
2021-04-16 10:10:00,93.66,93.69,93.61,93.64,230256.0,86.2045,86.2321,86.1585,86.1861,230256.0
2021-04-16 10:15:00,93.65,93.8,93.65,93.79,70009.0,86.1953,86.3334,86.1953,86.3242,70009.0
2021-04-16 10:20:00,93.79,93.84,93.73,93.74,51384.0,86.3242,86.3702,86.2689,86.2781,51384.0
2021-04-16 10:25:00,93.74,93.79,93.73,93.73,61588.0,86.2781,86.3242,86.2689,86.2689,61588.0
2021-04-16 10:30:00,93.73,93.77,93.69,93.69,27983.0,86.2689,86.3058,86.2321,86.2321,27983.0
2021-04-16 10:35:00,93.69,93.74,93.68,93.74,54434.0,86.2321,86.2781,86.2229,86.2781,54434.0
2021-04-16 10:40:00,93.74,93.78,93.71,93.73,58382.0,86.2781,86.315,86.2505,86.2689,58382.0
2021-04-16 10:45:00,93.73,93.78,93.72,93.77,62017.0,86.2689,86.315,86.2597,86.3058,62017.0
2021-04-16 10:50:00,93.77,93.77,93.69,93.74,45025.0,86.3058,86.3058,86.2321,86.2781,45025.0
2021-04-16 10:55:00,93.73,93.74,93.64,93.65,36211.0,86.2689,86.2781,86.1861,86.1953,36211.0
2021-04-16 11:00:00,93.65,93.67,93.57,93.61,73666.0,86.1953,86.2137,86.1217,86.1585,73666.0
2021-04-16 11:05:00,93.61,93.67,93.59,93.64,23807.0,86.1585,86.2137,86.1401,86.1861,23807.0
2021-04-16 11:10:00,93.62,93.64,93.58,93.59,48653.0,86.1677,86.1861,86.1309,86.1401,48653.0
2021-04-16 11:15:00,93.59,93.71,93.59,93.7,26907.0,86.1401,86.2505,86.1401,86.2413,26907.0
2021-04-16 11:20:00,93.69,93.71,93.68,93.68,21791.0,86.2321,86.2505,86.2229,86.2229,21791.0
2021-04-16 11:25:00,93.69,93.71,93.6,93.62,22526.0,86.2321,86.2505,86.1493,86.1677,22526.0
2021-04-16 11:30:00,93.62,93.64,93.61,93.63,17511.0,86.1677,86.1861,86.1585,86.1769,17511.0
2021-04-16 11:35:00,93.63,93.64,93.58,93.62,57579.0,86.1769,86.1861,86.1309,86.1677,57579.0
2021-04-16 11:40:00,93.62,93.62,93.59,93.62,14053.0,86.1677,86.1677,86.1401,86.1677,14053.0
2021-04-16 11:45:00,93.62,93.66,93.61,93.66,16460.0,86.1677,86.2045,86.1585,86.2045,16460.0
2021-04-16 11:50:00,93.67,93.68,93.61,93.66,28215.0,86.2137,86.2229,86.1585,86.2045,28215.0
2021-04-16 11:55:00,93.67,93.68,93.63,93.63,10379.0,86.2137,86.2229,86.1769,86.1769,10379.0
2021-04-16 12:00:00,93.64,93.66,93.63,93.65,24243.0,86.1861,86.2045,86.1769,86.1953,24243.0
2021-04-16 12:05:00,93.64,93.65,93.62,93.63,18451.0,86.1861,86.1953,86.1677,86.1769,18451.0
2021-04-16 12:10:00,93.63,93.63,93.59,93.61,33969.0,86.1769,86.1769,86.1401,86.1585,33969.0
2021-04-16 12:15:00,93.61,93.62,93.59,93.59,21923.0,86.1585,86.1677,86.1401,86.1401,21923.0
2021-04-16 12:20:00,93.59,93.61,93.57,93.6,25623.0,86.1401,86.1585,86.1217,86.1493,25623.0
2021-04-16 12:25:00,93.59,93.6,93.57,93.57,23064.0,86.1401,86.1493,86.1217,86.1217,23064.0
2021-04-16 12:30:00,93.57,93.59,93.56,93.58,20564.0,86.1217,86.1401,86.1125,86.1309,20564.0
2021-04-16 12:35:00,93.58,93.58,93.56,93.58,24903.0,86.1309,86.1309,86.1125,86.1309,24903.0
2021-04-16 12:40:00,93.58,93.58,93.55,93.57,22138.0,86.1309,86.1309,86.1033,86.1217,22138.0
2021-04-16 12:45:00,93.57,93.58,93.54,93.54,21678.0,86.1217,86.1309,86.0941,86.0941,21678.0
2021-04-16 12:50:00,93.54,93.54,93.48,93.51,34883.0,86.0941,86.0941,86.0388,86.0665,34883.0
2021-04-16 12:55:00,93.51,93.56,93.5,93.55,13024.0,86.0665,86.1125,86.0573,86.1033,13024.0
2021-04-16 13:00:00,93.55,93.56,93.53,93.53,7677.0,86.1033,86.1125,86.0849,86.0849,7677.0
2021-04-16 13:05:00,93.53,93.55,93.51,93.54,21079.0,86.0849,86.1033,86.0665,86.0941,21079.0
2021-04-16 13:10:00,93.54,93.54,93.48,93.48,39643.0,86.0941,86.0941,86.0388,86.0388,39643.0
2021-04-16 13:15:00,93.49,93.51,93.49,93.51,56740.0,86.048,86.0665,86.048,86.0665,56740.0
2021-04-16 13:20:00,93.51,93.53,93.5,93.53,31117.0,86.0665,86.0849,86.0573,86.0849,31117.0
2021-04-16 13:25:00,93.53,93.56,93.51,93.56,22483.0,86.0849,86.1125,86.0665,86.1125,22483.0
2021-04-16 13:30:00,93.56,93.59,93.54,93.58,24951.0,86.1125,86.1401,86.0941,86.1309,24951.0
2021-04-16 13:35:00,93.58,93.59,93.57,93.59,15847.0,86.1309,86.1401,86.1217,86.1401,15847.0
2021-04-16 13:40:00,93.59,93.6,93.58,93.6,15426.0,86.1401,86.1493,86.1309,86.1493,15426.0
2021-04-16 13:45:00,93.6,93.63,93.57,93.58,30827.0,86.1493,86.1769,86.1217,86.1309,30827.0
2021-04-16 13:50:00,93.58,93.6,93.56,93.59,250840.0,86.1309,86.1493,86.1125,86.1401,250840.0
2021-04-16 13:55:00,93.59,93.6,93.51,93.55,64087.0,86.1401,86.1493,86.0665,86.1033,64087.0
2021-04-16 14:00:00,93.53,93.65,93.52,93.63,237006.0,86.0849,86.1953,86.0757,86.1769,237006.0
2021-04-16 14:05:00,93.63,93.64,93.62,93.64,36633.0,86.1769,86.1861,86.1677,86.1861,36633.0
2021-04-16 14:10:00,93.64,93.67,93.57,93.58,62127.0,86.1861,86.2137,86.1217,86.1309,62127.0
2021-04-16 14:15:00,93.59,93.63,93.58,93.63,100405.0,86.1401,86.1769,86.1309,86.1769,100405.0
2021-04-16 14:20:00,93.64,93.64,93.59,93.61,11746.0,86.1861,86.1861,86.1401,86.1585,11746.0
2021-04-16 14:25:00,93.61,93.63,93.6,93.61,12611.0,86.1585,86.1769,86.1493,86.1585,12611.0
2021-04-16 14:30:00,93.61,93.62,93.59,93.61,17333.0,86.1585,86.1677,86.1401,86.1585,17333.0
2021-04-16 14:35:00,93.62,93.62,93.58,93.6,9447.0,86.1677,86.1677,86.1309,86.1493,9447.0
2021-04-16 14:40:00,93.6,93.62,93.58,93.62,14336.0,86.1493,86.1677,86.1309,86.1677,14336.0
2021-04-16 14:45:00,93.61,93.64,93.6,93.64,14203.0,86.1585,86.1861,86.1493,86.1861,14203.0
2021-04-16 14:50:00,93.64,93.67,93.62,93.66,12392.0,86.1861,86.2137,86.1677,86.2045,12392.0
2021-04-16 14:55:00,93.66,93.66,93.64,93.64,11426.0,86.2045,86.2045,86.1861,86.1861,11426.0
2021-04-16 15:00:00,93.65,93.68,93.63,93.63,31900.0,86.1953,86.2229,86.1769,86.1769,31900.0
2021-04-16 15:05:00,93.61,93.63,93.6,93.61,15550.0,86.1585,86.1769,86.1493,86.1585,15550.0
2021-04-16 15:10:00,93.6,93.62,93.6,93.62,25959.0,86.1493,86.1677,86.1493,86.1677,25959.0
2021-04-16 15:15:00,93.61,93.65,93.6,93.61,22459.0,86.1585,86.1953,86.1493,86.1585,22459.0
2021-04-16 15:20:00,93.62,93.62,93.57,93.57,43313.0,86.1677,86.1677,86.1217,86.1217,43313.0
2021-04-16 15:25:00,93.56,93.58,93.53,93.58,39953.0,86.1125,86.1309,86.0849,86.1309,39953.0
2021-04-16 15:30:00,93.58,93.58,93.54,93.54,37294.0,86.1309,86.1309,86.0941,86.0941,37294.0
2021-04-16 15:35:00,93.55,93.57,93.53,93.56,35444.0,86.1033,86.1217,86.0849,86.1125,35444.0
2021-04-16 15:40:00,93.56,93.59,93.55,93.56,54372.0,86.1125,86.1401,86.1033,86.1125,54372.0
2021-04-16 15:45:00,93.56,93.56,93.46,93.49,93913.0,86.1125,86.1125,86.0204,86.048,93913.0
2021-04-16 15:50:00,93.5,93.55,93.48,93.48,87402.0,86.0573,86.1033,86.0388,86.0388,87402.0
2021-04-16 15:55:00,93.48,93.49,93.37,93.43,385653.0,86.0388,86.048,85.9376,85.9928,385653.0
2021-04-19 09:30:00,93.59,93.66,93.45,93.59,75089.0,86.1401,86.2045,86.0112,86.1401,75089.0
2021-04-19 09:35:00,93.59,93.7,93.57,93.64,74888.0,86.1401,86.2413,86.1217,86.1861,74888.0
2021-04-19 09:40:00,93.63,93.67,93.6,93.67,61922.0,86.1769,86.2137,86.1493,86.2137,61922.0
2021-04-19 09:45:00,93.67,93.67,93.59,93.64,47735.0,86.2137,86.2137,86.1401,86.1861,47735.0
2021-04-19 09:50:00,93.63,93.64,93.55,93.55,35756.0,86.1769,86.1861,86.1033,86.1033,35756.0
2021-04-19 09:55:00,93.55,93.65,93.53,93.65,166264.0,86.1033,86.1953,86.0849,86.1953,166264.0
2021-04-19 10:00:00,93.64,93.7,93.59,93.63,69742.0,86.1861,86.2413,86.1401,86.1769,69742.0
2021-04-19 10:05:00,93.63,93.63,93.5,93.53,144637.0,86.1769,86.1769,86.0573,86.0849,144637.0
2021-04-19 10:10:00,93.53,93.56,93.47,93.54,90616.0,86.0849,86.1125,86.0296,86.0941,90616.0
2021-04-19 10:15:00,93.52,93.52,93.41,93.51,104473.0,86.0757,86.0757,85.9744,86.0665,104473.0
2021-04-19 10:20:00,93.51,93.55,93.46,93.53,47730.0,86.0665,86.1033,86.0204,86.0849,47730.0
2021-04-19 10:25:00,93.54,93.61,93.5,93.56,38284.0,86.0941,86.1585,86.0573,86.1125,38284.0
2021-04-19 10:30:00,93.55,93.63,93.54,93.63,63228.0,86.1033,86.1769,86.0941,86.1769,63228.0
2021-04-19 10:35:00,93.64,93.65,93.57,93.59,50614.0,86.1861,86.1953,86.1217,86.1401,50614.0
2021-04-19 10:40:00,93.58,93.6,93.51,93.52,27431.0,86.1309,86.1493,86.0665,86.0757,27431.0
2021-04-19 10:45:00,93.52,93.52,93.3,93.34,134942.0,86.0757,86.0757,85.8732,85.91,134942.0
2021-04-19 10:50:00,93.35,93.37,93.28,93.36,143133.0,85.9192,85.9376,85.8548,85.9284,143133.0
2021-04-19 10:55:00,93.35,93.39,93.3,93.36,61660.0,85.9192,85.956,85.8732,85.9284,61660.0
2021-04-19 11:00:00,93.35,93.37,93.28,93.33,102794.0,85.9192,85.9376,85.8548,85.9008,102794.0
2021-04-19 11:05:00,93.31,93.41,93.27,93.36,25663.0,85.8824,85.9744,85.8456,85.9284,25663.0
2021-04-19 11:10:00,93.35,93.38,93.3,93.38,15649.0,85.9192,85.9468,85.8732,85.9468,15649.0
2021-04-19 11:15:00,93.39,93.43,93.33,93.42,11738.0,85.956,85.9928,85.9008,85.9836,11738.0
2021-04-19 11:20:00,93.42,93.43,93.34,93.36,10076.0,85.9836,85.9928,85.91,85.9284,10076.0
2021-04-19 11:25:00,93.36,93.4,93.29,93.38,28944.0,85.9284,85.9652,85.864,85.9468,28944.0
2021-04-19 11:30:00,93.39,93.4,93.3,93.31,16268.0,85.956,85.9652,85.8732,85.8824,16268.0
2021-04-19 11:35:00,93.31,93.38,93.27,93.37,32513.0,85.8824,85.9468,85.8456,85.9376,32513.0
2021-04-19 11:40:00,93.4,93.42,93.3,93.31,17360.0,85.9652,85.9836,85.8732,85.8824,17360.0
2021-04-19 11:45:00,93.3,93.39,93.25,93.38,19974.0,85.8732,85.956,85.8272,85.9468,19974.0
2021-04-19 11:50:00,93.38,93.49,93.38,93.49,21192.0,85.9468,86.048,85.9468,86.048,21192.0
2021-04-19 11:55:00,93.48,93.49,93.36,93.41,33340.0,86.0388,86.048,85.9284,85.9744,33340.0
2021-04-19 12:00:00,93.39,93.41,93.22,93.24,16270.0,85.956,85.9744,85.7995,85.818,16270.0
2021-04-19 12:05:00,93.22,93.3,93.21,93.3,24423.0,85.7995,85.8732,85.7903,85.8732,24423.0
2021-04-19 12:10:00,93.3,93.32,93.28,93.29,8518.0,85.8732,85.8916,85.8548,85.864,8518.0
2021-04-19 12:15:00,93.31,93.36,93.31,93.33,8279.0,85.8824,85.9284,85.8824,85.9008,8279.0
2021-04-19 12:20:00,93.33,93.36,93.3,93.31,85847.0,85.9008,85.9284,85.8732,85.8824,85847.0
2021-04-19 12:25:00,93.32,93.32,93.2,93.25,6854.0,85.8916,85.8916,85.7811,85.8272,6854.0
2021-04-19 12:30:00,93.26,93.26,93.17,93.21,5291.0,85.8364,85.8364,85.7535,85.7903,5291.0
2021-04-19 12:35:00,93.21,93.25,93.19,93.2,8241.0,85.7903,85.8272,85.7719,85.7811,8241.0
2021-04-19 12:40:00,93.17,93.2,93.15,93.2,5035.0,85.7535,85.7811,85.7351,85.7811,5035.0
2021-04-19 12:45:00,93.17,93.21,93.13,93.21,9884.0,85.7535,85.7903,85.7167,85.7903,9884.0
2021-04-19 12:50:00,93.18,93.21,93.16,93.19,4900.0,85.7627,85.7903,85.7443,85.7719,4900.0
2021-04-19 12:55:00,93.19,93.21,93.17,93.2,1579.0,85.7719,85.7903,85.7535,85.7811,1579.0
2021-04-19 13:00:00,93.18,93.28,93.16,93.24,15257.0,85.7627,85.8548,85.7443,85.818,15257.0
2021-04-19 13:05:00,93.26,93.29,93.21,93.23,21954.0,85.8364,85.864,85.7903,85.8087,21954.0
2021-04-19 13:10:00,93.23,93.29,93.23,93.27,8203.0,85.8087,85.864,85.8087,85.8456,8203.0
2021-04-19 13:15:00,93.28,93.29,93.26,93.28,3000.0,85.8548,85.864,85.8364,85.8548,3000.0
2021-04-19 13:20:00,93.28,93.31,93.27,93.29,11225.0,85.8548,85.8824,85.8456,85.864,11225.0
2021-04-19 13:25:00,93.28,93.3,93.24,93.25,2874.0,85.8548,85.8732,85.818,85.8272,2874.0
2021-04-19 13:30:00,93.27,93.28,93.23,93.28,2500.0,85.8456,85.8548,85.8087,85.8548,2500.0
2021-04-19 13:35:00,93.28,93.31,93.27,93.28,32647.0,85.8548,85.8824,85.8456,85.8548,32647.0
2021-04-19 13:40:00,93.28,93.28,93.23,93.24,7063.0,85.8548,85.8548,85.8087,85.818,7063.0
2021-04-19 13:45:00,93.24,93.26,93.21,93.25,5794.0,85.818,85.8364,85.7903,85.8272,5794.0
2021-04-19 13:50:00,93.24,93.25,93.21,93.24,9162.0,85.818,85.8272,85.7903,85.818,9162.0
2021-04-19 13:55:00,93.24,93.26,93.22,93.24,16731.0,85.818,85.8364,85.7995,85.818,16731.0
2021-04-19 14:00:00,93.23,93.25,93.22,93.24,9980.0,85.8087,85.8272,85.7995,85.818,9980.0
2021-04-19 14:05:00,93.26,93.27,93.2,93.2,8500.0,85.8364,85.8456,85.7811,85.7811,8500.0
2021-04-19 14:10:00,93.21,93.24,93.21,93.24,9530.0,85.7903,85.818,85.7903,85.818,9530.0
2021-04-19 14:15:00,93.25,93.29,93.24,93.25,3600.0,85.8272,85.864,85.818,85.8272,3600.0
2021-04-19 14:20:00,93.26,93.29,93.25,93.29,7139.0,85.8364,85.864,85.8272,85.864,7139.0
2021-04-19 14:25:00,93.29,93.3,93.28,93.28,2626.0,85.864,85.8732,85.8548,85.8548,2626.0
2021-04-19 14:30:00,93.28,93.29,93.25,93.28,9989.0,85.8548,85.864,85.8272,85.8548,9989.0
2021-04-19 14:35:00,93.27,93.28,93.15,93.15,5951.0,85.8456,85.8548,85.7351,85.7351,5951.0
2021-04-19 14:40:00,93.15,93.26,93.14,93.24,14609.0,85.7351,85.8364,85.7259,85.818,14609.0
2021-04-19 14:45:00,93.24,93.31,93.23,93.3,3125.0,85.818,85.8824,85.8087,85.8732,3125.0
2021-04-19 14:50:00,93.29,93.29,93.27,93.28,5070.0,85.864,85.864,85.8456,85.8548,5070.0
2021-04-19 14:55:00,93.29,93.35,93.29,93.35,9988.0,85.864,85.9192,85.864,85.9192,9988.0
2021-04-19 15:00:00,93.34,93.36,93.3,93.32,11267.0,85.91,85.9284,85.8732,85.8916,11267.0
2021-04-19 15:05:00,93.31,93.35,93.28,93.35,13610.0,85.8824,85.9192,85.8548,85.9192,13610.0
2021-04-19 15:10:00,93.35,93.37,93.3,93.32,6000.0,85.9192,85.9376,85.8732,85.8916,6000.0
2021-04-19 15:15:00,93.32,93.35,93.27,93.31,18244.0,85.8916,85.9192,85.8456,85.8824,18244.0
2021-04-19 15:20:00,93.31,93.31,93.27,93.3,14107.0,85.8824,85.8824,85.8456,85.8732,14107.0
2021-04-19 15:25:00,93.31,93.34,93.29,93.31,11215.0,85.8824,85.91,85.864,85.8824,11215.0
2021-04-19 15:30:00,93.3,93.3,93.21,93.26,69276.0,85.8732,85.8732,85.7903,85.8364,69276.0
2021-04-19 15:35:00,93.27,93.31,93.25,93.27,8886.0,85.8456,85.8824,85.8272,85.8456,8886.0
2021-04-19 15:40:00,93.27,93.36,93.26,93.35,16493.0,85.8456,85.9284,85.8364,85.9192,16493.0
2021-04-19 15:45:00,93.36,93.37,93.26,93.3,16612.0,85.9284,85.9376,85.8364,85.8732,16612.0
2021-04-19 15:50:00,93.31,93.33,93.28,93.31,50063.0,85.8824,85.9008,85.8548,85.8824,50063.0
2021-04-19 15:55:00,93.32,93.41,93.29,93.41,76213.0,85.8916,85.9744,85.864,85.9744,76213.0
2021-04-20 09:30:00,93.7,93.85,93.7,93.74,133102.0,86.2413,86.3794,86.2413,86.2781,133102.0
2021-04-20 09:35:00,93.73,93.79,93.69,93.72,52493.0,86.2689,86.3242,86.2321,86.2597,52493.0
2021-04-20 09:40:00,93.72,93.79,93.67,93.79,91024.0,86.2597,86.3242,86.2137,86.3242,91024.0
2021-04-20 09:45:00,93.78,93.86,93.73,93.76,115528.0,86.315,86.3886,86.2689,86.2966,115528.0
2021-04-20 09:50:00,93.77,93.77,93.68,93.71,70604.0,86.3058,86.3058,86.2229,86.2505,70604.0
2021-04-20 09:55:00,93.72,93.72,93.61,93.63,127927.0,86.2597,86.2597,86.1585,86.1769,127927.0
2021-04-20 10:00:00,93.63,93.68,93.48,93.49,116489.0,86.1769,86.2229,86.0388,86.048,116489.0
2021-04-20 10:05:00,93.49,93.55,93.48,93.51,96516.0,86.048,86.1033,86.0388,86.0665,96516.0
2021-04-20 10:10:00,93.51,93.57,93.49,93.51,71179.0,86.0665,86.1217,86.048,86.0665,71179.0
2021-04-20 10:15:00,93.5,93.57,93.45,93.55,46762.0,86.0573,86.1217,86.0112,86.1033,46762.0
2021-04-20 10:20:00,93.54,93.58,93.5,93.51,52919.0,86.0941,86.1309,86.0573,86.0665,52919.0
2021-04-20 10:25:00,93.52,93.55,93.47,93.53,36940.0,86.0757,86.1033,86.0296,86.0849,36940.0
2021-04-20 10:30:00,93.52,93.52,93.37,93.4,43049.0,86.0757,86.0757,85.9376,85.9652,43049.0
2021-04-20 10:35:00,93.4,93.42,93.35,93.38,16963.0,85.9652,85.9836,85.9192,85.9468,16963.0
2021-04-20 10:40:00,93.36,93.37,93.24,93.26,78242.0,85.9284,85.9376,85.818,85.8364,78242.0
2021-04-20 10:45:00,93.25,93.28,93.19,93.23,51912.0,85.8272,85.8548,85.7719,85.8087,51912.0
2021-04-20 10:50:00,93.22,93.24,93.07,93.09,27379.0,85.7995,85.818,85.6615,85.6799,27379.0
2021-04-20 10:55:00,93.07,93.23,93.04,93.19,25865.0,85.6615,85.8087,85.6339,85.7719,25865.0
2021-04-20 11:00:00,93.17,93.21,93.09,93.2,203142.0,85.7535,85.7903,85.6799,85.7811,203142.0
2021-04-20 11:05:00,93.21,93.24,93.17,93.23,75030.0,85.7903,85.818,85.7535,85.8087,75030.0
2021-04-20 11:10:00,93.24,93.25,93.19,93.23,96626.0,85.818,85.8272,85.7719,85.8087,96626.0
2021-04-20 11:15:00,93.22,93.26,93.1,93.1,13534.0,85.7995,85.8364,85.6891,85.6891,13534.0
2021-04-20 11:20:00,93.11,93.13,93.01,93.01,14314.0,85.6983,85.7167,85.6063,85.6063,14314.0
2021-04-20 11:25:00,93.02,93.08,93.01,93.04,21494.0,85.6155,85.6707,85.6063,85.6339,21494.0
2021-04-20 11:30:00,93.03,93.09,92.98,92.98,22171.0,85.6247,85.6799,85.5786,85.5786,22171.0
2021-04-20 11:35:00,92.98,93.01,92.88,92.94,54134.0,85.5786,85.6063,85.4866,85.5418,54134.0
2021-04-20 11:40:00,92.98,93.12,92.98,93.07,21610.0,85.5786,85.7075,85.5786,85.6615,21610.0
2021-04-20 11:45:00,93.07,93.17,93.04,93.15,29330.0,85.6615,85.7535,85.6339,85.7351,29330.0
2021-04-20 11:50:00,93.15,93.2,93.12,93.19,21654.0,85.7351,85.7811,85.7075,85.7719,21654.0
2021-04-20 11:55:00,93.19,93.21,93.17,93.18,11620.0,85.7719,85.7903,85.7535,85.7627,11620.0
2021-04-20 12:00:00,93.2,93.24,93.16,93.21,35200.0,85.7811,85.818,85.7443,85.7903,35200.0
2021-04-20 12:05:00,93.19,93.22,93.18,93.2,2900.0,85.7719,85.7995,85.7627,85.7811,2900.0
2021-04-20 12:10:00,93.2,93.29,93.2,93.28,23718.0,85.7811,85.864,85.7811,85.8548,23718.0
2021-04-20 12:15:00,93.29,93.31,93.27,93.27,13573.0,85.864,85.8824,85.8456,85.8456,13573.0
2021-04-20 12:20:00,93.28,93.31,93.27,93.28,10038.0,85.8548,85.8824,85.8456,85.8548,10038.0
2021-04-20 12:25:00,93.28,93.3,93.21,93.23,13058.0,85.8548,85.8732,85.7903,85.8087,13058.0
2021-04-20 12:30:00,93.23,93.23,93.17,93.18,6509.0,85.8087,85.8087,85.7535,85.7627,6509.0
2021-04-20 12:35:00,93.18,93.19,93.08,93.08,15118.0,85.7627,85.7719,85.6707,85.6707,15118.0
2021-04-20 12:40:00,93.06,93.08,92.99,93.0,33265.0,85.6523,85.6707,85.5879,85.5971,33265.0
2021-04-20 12:45:00,93.0,93.0,92.95,92.95,14390.0,85.5971,85.5971,85.551,85.551,14390.0
2021-04-20 12:50:00,92.95,93.01,92.93,92.94,25286.0,85.551,85.6063,85.5326,85.5418,25286.0
2021-04-20 12:55:00,92.94,93.07,92.94,93.04,17192.0,85.5418,85.6615,85.5418,85.6339,17192.0
2021-04-20 13:00:00,93.05,93.06,92.97,93.03,20002.0,85.6431,85.6523,85.5694,85.6247,20002.0
2021-04-20 13:05:00,93.02,93.04,92.99,93.04,10800.0,85.6155,85.6339,85.5879,85.6339,10800.0
2021-04-20 13:10:00,93.04,93.08,93.02,93.06,6000.0,85.6339,85.6707,85.6155,85.6523,6000.0
2021-04-20 13:15:00,93.06,93.14,93.05,93.14,18228.0,85.6523,85.7259,85.6431,85.7259,18228.0
2021-04-20 13:20:00,93.15,93.16,93.0,93.01,8022.0,85.7351,85.7443,85.5971,85.6063,8022.0
2021-04-20 13:25:00,93.0,93.04,92.98,93.04,6512.0,85.5971,85.6339,85.5786,85.6339,6512.0
2021-04-20 13:30:00,93.04,93.09,93.02,93.04,7337.0,85.6339,85.6799,85.6155,85.6339,7337.0
2021-04-20 13:35:00,93.05,93.11,93.05,93.11,5900.0,85.6431,85.6983,85.6431,85.6983,5900.0
2021-04-20 13:40:00,93.1,93.14,93.08,93.12,6530.0,85.6891,85.7259,85.6707,85.7075,6530.0
2021-04-20 13:45:00,93.11,93.14,93.1,93.11,4955.0,85.6983,85.7259,85.6891,85.6983,4955.0
2021-04-20 13:50:00,93.11,93.13,93.07,93.11,21586.0,85.6983,85.7167,85.6615,85.6983,21586.0
2021-04-20 13:55:00,93.11,93.14,93.09,93.14,11916.0,85.6983,85.7259,85.6799,85.7259,11916.0
2021-04-20 14:00:00,93.15,93.21,93.14,93.2,20784.0,85.7351,85.7903,85.7259,85.7811,20784.0
2021-04-20 14:05:00,93.21,93.22,93.18,93.22,25981.0,85.7903,85.7995,85.7627,85.7995,25981.0
2021-04-20 14:10:00,93.21,93.23,93.18,93.23,88310.0,85.7903,85.8087,85.7627,85.8087,88310.0
2021-04-20 14:15:00,93.22,93.29,93.21,93.28,151409.0,85.7995,85.864,85.7903,85.8548,151409.0
2021-04-20 14:20:00,93.28,93.3,93.23,93.23,49028.0,85.8548,85.8732,85.8087,85.8087,49028.0
2021-04-20 14:25:00,93.22,93.22,93.09,93.09,41969.0,85.7995,85.7995,85.6799,85.6799,41969.0
2021-04-20 14:30:00,93.08,93.09,93.02,93.03,12130.0,85.6707,85.6799,85.6155,85.6247,12130.0
2021-04-20 14:35:00,93.02,93.04,93.0,93.03,3587.0,85.6155,85.6339,85.5971,85.6247,3587.0
2021-04-20 14:40:00,93.04,93.04,93.0,93.04,6889.0,85.6339,85.6339,85.5971,85.6339,6889.0
2021-04-20 14:45:00,93.04,93.07,93.0,93.07,9593.0,85.6339,85.6615,85.5971,85.6615,9593.0
2021-04-20 14:50:00,93.08,93.1,93.06,93.07,4872.0,85.6707,85.6891,85.6523,85.6615,4872.0
2021-04-20 14:55:00,93.06,93.07,93.0,93.05,9663.0,85.6523,85.6615,85.5971,85.6431,9663.0
2021-04-20 15:00:00,93.06,93.17,93.04,93.16,22858.0,85.6523,85.7535,85.6339,85.7443,22858.0
2021-04-20 15:05:00,93.17,93.22,93.17,93.22,2444.0,85.7535,85.7995,85.7535,85.7995,2444.0
2021-04-20 15:10:00,93.21,93.3,93.2,93.3,16234.0,85.7903,85.8732,85.7811,85.8732,16234.0
2021-04-20 15:15:00,93.3,93.31,93.26,93.28,9766.0,85.8732,85.8824,85.8364,85.8548,9766.0
2021-04-20 15:20:00,93.28,93.29,93.27,93.28,10307.0,85.8548,85.864,85.8456,85.8548,10307.0
2021-04-20 15:25:00,93.28,93.29,93.24,93.27,10758.0,85.8548,85.864,85.818,85.8456,10758.0
2021-04-20 15:30:00,93.28,93.3,93.23,93.3,27103.0,85.8548,85.8732,85.8087,85.8732,27103.0
2021-04-20 15:35:00,93.32,93.32,93.25,93.28,12162.0,85.8916,85.8916,85.8272,85.8548,12162.0
2021-04-20 15:40:00,93.27,93.32,93.26,93.31,32833.0,85.8456,85.8916,85.8364,85.8824,32833.0
2021-04-20 15:45:00,93.31,93.37,93.3,93.37,60002.0,85.8824,85.9376,85.8732,85.9376,60002.0
2021-04-20 15:50:00,93.37,93.4,93.35,93.37,62264.0,85.9376,85.9652,85.9192,85.9376,62264.0
2021-04-20 15:55:00,93.37,93.37,93.15,93.16,195125.0,85.9376,85.9376,85.7351,85.7443,195125.0
2021-04-21 09:30:00,91.78,91.78,91.57,91.71,84163.0,84.4742,84.4742,84.2809,84.4097,84163.0
2021-04-21 09:35:00,91.72,91.74,91.6,91.6,63168.0,84.4189,84.4374,84.3085,84.3085,63168.0
2021-04-21 09:40:00,91.62,91.75,91.57,91.72,55659.0,84.3269,84.4466,84.2809,84.4189,55659.0
2021-04-21 09:45:00,91.72,91.92,91.71,91.91,110062.0,84.4189,84.603,84.4097,84.5938,110062.0
2021-04-21 09:50:00,91.9,91.94,91.86,91.91,48988.0,84.5846,84.6214,84.5478,84.5938,48988.0
2021-04-21 09:55:00,91.91,92.04,91.88,92.04,43967.0,84.5938,84.7135,84.5662,84.7135,43967.0
2021-04-21 10:00:00,92.04,92.07,91.97,91.98,19570.0,84.7135,84.7411,84.649,84.6582,19570.0
2021-04-21 10:05:00,91.97,91.97,91.84,91.88,39663.0,84.649,84.649,84.5294,84.5662,39663.0
2021-04-21 10:10:00,91.88,91.95,91.87,91.94,36554.0,84.5662,84.6306,84.557,84.6214,36554.0
2021-04-21 10:15:00,91.94,91.96,91.85,91.92,19410.0,84.6214,84.6398,84.5386,84.603,19410.0
2021-04-21 10:20:00,91.93,92.06,91.89,92.06,31603.0,84.6122,84.7319,84.5754,84.7319,31603.0
2021-04-21 10:25:00,92.06,92.13,92.06,92.13,37036.0,84.7319,84.7963,84.7319,84.7963,37036.0
2021-04-21 10:30:00,92.13,92.14,92.01,92.04,21144.0,84.7963,84.8055,84.6859,84.7135,21144.0
2021-04-21 10:35:00,92.03,92.12,92.03,92.06,17282.0,84.7043,84.7871,84.7043,84.7319,17282.0
2021-04-21 10:40:00,92.07,92.18,92.05,92.18,36134.0,84.7411,84.8423,84.7227,84.8423,36134.0
2021-04-21 10:45:00,92.19,92.23,92.13,92.2,29758.0,84.8515,84.8883,84.7963,84.8607,29758.0
2021-04-21 10:50:00,92.18,92.25,92.09,92.22,33743.0,84.8423,84.9068,84.7595,84.8791,33743.0
2021-04-21 10:55:00,92.22,92.25,92.19,92.24,19228.0,84.8791,84.9068,84.8515,84.8976,19228.0
2021-04-21 11:00:00,92.25,92.26,92.21,92.24,49288.0,84.9068,84.916,84.8699,84.8976,49288.0
2021-04-21 11:05:00,92.23,92.27,92.21,92.23,20771.0,84.8883,84.9252,84.8699,84.8883,20771.0
2021-04-21 11:10:00,92.24,92.3,92.22,92.29,14169.0,84.8976,84.9528,84.8791,84.9436,14169.0
2021-04-21 11:15:00,92.29,92.3,92.24,92.3,24480.0,84.9436,84.9528,84.8976,84.9528,24480.0
2021-04-21 11:20:00,92.3,92.3,92.24,92.25,20231.0,84.9528,84.9528,84.8976,84.9068,20231.0
2021-04-21 11:25:00,92.24,92.29,92.23,92.28,23014.0,84.8976,84.9436,84.8883,84.9344,23014.0
2021-04-21 11:30:00,92.28,92.3,92.27,92.29,17261.0,84.9344,84.9528,84.9252,84.9436,17261.0
2021-04-21 11:35:00,92.3,92.33,92.29,92.32,11805.0,84.9528,84.9804,84.9436,84.9712,11805.0
2021-04-21 11:40:00,92.33,92.34,92.31,92.31,4373.0,84.9804,84.9896,84.962,84.962,4373.0
2021-04-21 11:45:00,92.31,92.4,92.31,92.34,42292.0,84.962,85.0448,84.962,84.9896,42292.0
2021-04-21 11:50:00,92.34,92.34,92.29,92.32,9162.0,84.9896,84.9896,84.9436,84.9712,9162.0
2021-04-21 11:55:00,92.32,92.37,92.32,92.32,12692.0,84.9712,85.0172,84.9712,84.9712,12692.0
2021-04-21 12:00:00,92.33,92.39,92.33,92.39,10305.0,84.9804,85.0356,84.9804,85.0356,10305.0
2021-04-21 12:05:00,92.39,92.39,92.36,92.39,6379.0,85.0356,85.0356,85.008,85.0356,6379.0
2021-04-21 12:10:00,92.38,92.38,92.32,92.33,14269.0,85.0264,85.0264,84.9712,84.9804,14269.0
2021-04-21 12:15:00,92.33,92.37,92.32,92.35,8644.0,84.9804,85.0172,84.9712,84.9988,8644.0
2021-04-21 12:20:00,92.36,92.36,92.34,92.36,4671.0,85.008,85.008,84.9896,85.008,4671.0
2021-04-21 12:25:00,92.35,92.36,92.29,92.29,6998.0,84.9988,85.008,84.9436,84.9436,6998.0
2021-04-21 12:30:00,92.29,92.33,92.29,92.31,5400.0,84.9436,84.9804,84.9436,84.962,5400.0
2021-04-21 12:35:00,92.31,92.33,92.31,92.33,1550.0,84.962,84.9804,84.962,84.9804,1550.0
2021-04-21 12:40:00,92.34,92.35,92.33,92.34,8644.0,84.9896,84.9988,84.9804,84.9896,8644.0
2021-04-21 12:45:00,92.34,92.35,92.3,92.33,4944.0,84.9896,84.9988,84.9528,84.9804,4944.0
2021-04-21 12:50:00,92.33,92.35,92.32,92.32,4939.0,84.9804,84.9988,84.9712,84.9712,4939.0
2021-04-21 12:55:00,92.32,92.33,92.28,92.32,4575.0,84.9712,84.9804,84.9344,84.9712,4575.0
2021-04-21 13:00:00,92.32,92.36,92.31,92.35,5131.0,84.9712,85.008,84.962,84.9988,5131.0
2021-04-21 13:05:00,92.35,92.42,92.34,92.42,2553.0,84.9988,85.0632,84.9896,85.0632,2553.0
2021-04-21 13:10:00,92.42,92.42,92.39,92.41,5881.0,85.0632,85.0632,85.0356,85.054,5881.0
2021-04-21 13:15:00,92.41,92.46,92.38,92.45,6178.0,85.054,85.1,85.0264,85.0908,6178.0
2021-04-21 13:20:00,92.44,92.47,92.43,92.46,2248.0,85.0816,85.1092,85.0724,85.1,2248.0
2021-04-21 13:25:00,92.45,92.45,92.4,92.41,6223.0,85.0908,85.0908,85.0448,85.054,6223.0
2021-04-21 13:30:00,92.41,92.45,92.41,92.45,4021.0,85.054,85.0908,85.054,85.0908,4021.0
2021-04-21 13:35:00,92.44,92.46,92.43,92.46,3600.0,85.0816,85.1,85.0724,85.1,3600.0
2021-04-21 13:40:00,92.45,92.47,92.45,92.46,3600.0,85.0908,85.1092,85.0908,85.1,3600.0
2021-04-21 13:45:00,92.47,92.48,92.46,92.47,8856.0,85.1092,85.1184,85.1,85.1092,8856.0
2021-04-21 13:50:00,92.47,92.49,92.46,92.49,6733.0,85.1092,85.1277,85.1,85.1277,6733.0
2021-04-21 13:55:00,92.51,92.52,92.51,92.52,6994.0,85.1461,85.1553,85.1461,85.1553,6994.0
2021-04-21 14:00:00,92.53,92.55,92.51,92.51,16785.0,85.1645,85.1829,85.1461,85.1461,16785.0
2021-04-21 14:05:00,92.52,92.54,92.5,92.5,13464.0,85.1553,85.1737,85.1369,85.1369,13464.0
2021-04-21 14:10:00,92.5,92.52,92.48,92.52,6736.0,85.1369,85.1553,85.1184,85.1553,6736.0
2021-04-21 14:15:00,92.52,92.53,92.5,92.5,7464.0,85.1553,85.1645,85.1369,85.1369,7464.0
2021-04-21 14:20:00,92.51,92.51,92.47,92.47,9990.0,85.1461,85.1461,85.1092,85.1092,9990.0
2021-04-21 14:25:00,92.47,92.5,92.47,92.48,4000.0,85.1092,85.1369,85.1092,85.1184,4000.0
2021-04-21 14:30:00,92.48,92.52,92.48,92.5,13687.0,85.1184,85.1553,85.1184,85.1369,13687.0
2021-04-21 14:35:00,92.5,92.5,92.48,92.48,1825.0,85.1369,85.1369,85.1184,85.1184,1825.0
2021-04-21 14:40:00,92.48,92.49,92.45,92.48,18432.0,85.1184,85.1277,85.0908,85.1184,18432.0
2021-04-21 14:45:00,92.48,92.5,92.47,92.49,20876.0,85.1184,85.1369,85.1092,85.1277,20876.0
2021-04-21 14:50:00,92.49,92.52,92.48,92.52,13496.0,85.1277,85.1553,85.1184,85.1553,13496.0
2021-04-21 14:55:00,92.52,92.54,92.5,92.52,15510.0,85.1553,85.1737,85.1369,85.1553,15510.0
2021-04-21 15:00:00,92.51,92.53,92.5,92.52,5856.0,85.1461,85.1645,85.1369,85.1553,5856.0
2021-04-21 15:05:00,92.51,92.56,92.51,92.55,15275.0,85.1461,85.1921,85.1461,85.1829,15275.0
2021-04-21 15:10:00,92.54,92.59,92.54,92.58,18306.0,85.1737,85.2197,85.1737,85.2105,18306.0
2021-04-21 15:15:00,92.58,92.64,92.57,92.64,11314.0,85.2105,85.2657,85.2013,85.2657,11314.0
2021-04-21 15:20:00,92.64,92.65,92.62,92.64,21834.0,85.2657,85.2749,85.2473,85.2657,21834.0
2021-04-21 15:25:00,92.65,92.66,92.64,92.66,7584.0,85.2749,85.2841,85.2657,85.2841,7584.0
2021-04-21 15:30:00,92.66,92.74,92.66,92.73,16407.0,85.2841,85.3578,85.2841,85.3485,16407.0
2021-04-21 15:35:00,92.73,92.78,92.72,92.78,21013.0,85.3485,85.3946,85.3393,85.3946,21013.0
2021-04-21 15:40:00,92.78,92.82,92.76,92.77,96949.0,85.3946,85.4314,85.3762,85.3854,96949.0
2021-04-21 15:45:00,92.76,92.9,92.76,92.89,83097.0,85.3762,85.505,85.3762,85.4958,83097.0
2021-04-21 15:50:00,92.89,93.01,92.86,93.0,181048.0,85.4958,85.6063,85.4682,85.5971,181048.0
2021-04-21 15:55:00,93.0,93.01,92.9,92.97,439089.0,85.5971,85.6063,85.505,85.5694,439089.0
2021-04-22 09:30:00,92.44,92.44,92.16,92.21,112495.0,85.0816,85.0816,84.8239,84.8699,112495.0
2021-04-22 09:35:00,92.21,92.22,92.06,92.09,151219.0,84.8699,84.8791,84.7319,84.7595,151219.0
2021-04-22 09:40:00,92.08,92.08,91.99,92.02,68769.0,84.7503,84.7503,84.6675,84.6951,68769.0
2021-04-22 09:45:00,92.02,92.04,91.9,91.93,67301.0,84.6951,84.7135,84.5846,84.6122,67301.0
2021-04-22 09:50:00,91.95,91.98,91.87,91.9,50322.0,84.6306,84.6582,84.557,84.5846,50322.0
2021-04-22 09:55:00,91.9,91.97,91.89,91.93,75187.0,84.5846,84.649,84.5754,84.6122,75187.0
2021-04-22 10:00:00,91.94,92.03,91.89,92.01,117355.0,84.6214,84.7043,84.5754,84.6859,117355.0
2021-04-22 10:05:00,92.02,92.11,92.01,92.11,48633.0,84.6951,84.7779,84.6859,84.7779,48633.0
2021-04-22 10:10:00,92.11,92.13,92.08,92.09,65606.0,84.7779,84.7963,84.7503,84.7595,65606.0
2021-04-22 10:15:00,92.09,92.09,91.97,91.98,53776.0,84.7595,84.7595,84.649,84.6582,53776.0
2021-04-22 10:20:00,91.99,92.02,91.93,91.96,6010.0,84.6675,84.6951,84.6122,84.6398,6010.0
2021-04-22 10:25:00,92.0,92.07,91.99,92.04,13472.0,84.6767,84.7411,84.6675,84.7135,13472.0
2021-04-22 10:30:00,92.04,92.21,92.04,92.17,47457.0,84.7135,84.8699,84.7135,84.8331,47457.0
2021-04-22 10:35:00,92.17,92.18,92.05,92.06,43503.0,84.8331,84.8423,84.7227,84.7319,43503.0
2021-04-22 10:40:00,92.06,92.11,92.04,92.05,36492.0,84.7319,84.7779,84.7135,84.7227,36492.0
2021-04-22 10:45:00,92.04,92.07,92.01,92.03,32925.0,84.7135,84.7411,84.6859,84.7043,32925.0
2021-04-22 10:50:00,92.03,92.08,91.99,92.03,37094.0,84.7043,84.7503,84.6675,84.7043,37094.0
2021-04-22 10:55:00,92.02,92.02,91.97,91.99,56171.0,84.6951,84.6951,84.649,84.6675,56171.0
2021-04-22 11:00:00,92.0,92.01,91.97,91.98,25975.0,84.6767,84.6859,84.649,84.6582,25975.0
2021-04-22 11:05:00,91.98,92.03,91.97,92.02,20689.0,84.6582,84.7043,84.649,84.6951,20689.0
2021-04-22 11:10:00,92.02,92.02,91.98,92.0,17676.0,84.6951,84.6951,84.6582,84.6767,17676.0
2021-04-22 11:15:00,92.01,92.02,91.97,91.97,12422.0,84.6859,84.6951,84.649,84.649,12422.0
2021-04-22 11:20:00,91.97,91.99,91.94,91.95,12133.0,84.649,84.6675,84.6214,84.6306,12133.0
2021-04-22 11:25:00,91.95,91.97,91.93,91.93,15258.0,84.6306,84.649,84.6122,84.6122,15258.0
2021-04-22 11:30:00,91.92,92.02,91.88,92.02,12534.0,84.603,84.6951,84.5662,84.6951,12534.0
2021-04-22 11:35:00,92.02,92.03,91.91,91.92,16868.0,84.6951,84.7043,84.5938,84.603,16868.0
2021-04-22 11:40:00,91.91,91.97,91.9,91.97,4854.0,84.5938,84.649,84.5846,84.649,4854.0
2021-04-22 11:45:00,91.96,92.01,91.94,91.99,16017.0,84.6398,84.6859,84.6214,84.6675,16017.0
2021-04-22 11:50:00,91.99,92.04,91.99,92.01,8886.0,84.6675,84.7135,84.6675,84.6859,8886.0
2021-04-22 11:55:00,92.01,92.05,91.93,91.93,10473.0,84.6859,84.7227,84.6122,84.6122,10473.0
2021-04-22 12:00:00,91.93,91.93,91.85,91.85,50261.0,84.6122,84.6122,84.5386,84.5386,50261.0
2021-04-22 12:05:00,91.85,91.85,91.78,91.81,22417.0,84.5386,84.5386,84.4742,84.5018,22417.0
2021-04-22 12:10:00,91.82,91.83,91.81,91.83,4600.0,84.511,84.5202,84.5018,84.5202,4600.0
2021-04-22 12:15:00,91.83,91.93,91.83,91.93,10178.0,84.5202,84.6122,84.5202,84.6122,10178.0
2021-04-22 12:20:00,91.93,92.04,91.92,92.04,11235.0,84.6122,84.7135,84.603,84.7135,11235.0
2021-04-22 12:25:00,92.04,92.08,92.04,92.08,8044.0,84.7135,84.7503,84.7135,84.7503,8044.0
2021-04-22 12:30:00,92.07,92.11,92.06,92.09,15003.0,84.7411,84.7779,84.7319,84.7595,15003.0
2021-04-22 12:35:00,92.08,92.1,92.04,92.04,9027.0,84.7503,84.7687,84.7135,84.7135,9027.0
2021-04-22 12:40:00,92.05,92.06,92.01,92.01,7462.0,84.7227,84.7319,84.6859,84.6859,7462.0
2021-04-22 12:45:00,92.02,92.02,91.98,91.99,9210.0,84.6951,84.6951,84.6582,84.6675,9210.0
2021-04-22 12:50:00,91.99,92.02,91.98,92.01,2800.0,84.6675,84.6951,84.6582,84.6859,2800.0
2021-04-22 12:55:00,92.0,92.01,91.96,91.97,8254.0,84.6767,84.6859,84.6398,84.649,8254.0
2021-04-22 13:00:00,91.98,92.0,91.96,91.98,3800.0,84.6582,84.6767,84.6398,84.6582,3800.0
2021-04-22 13:05:00,91.98,91.99,91.66,91.75,75589.0,84.6582,84.6675,84.3637,84.4466,75589.0
2021-04-22 13:10:00,91.73,91.73,91.56,91.73,45872.0,84.4281,84.4281,84.2717,84.4281,45872.0
2021-04-22 13:15:00,91.69,91.71,91.47,91.49,20407.0,84.3913,84.4097,84.1888,84.2073,20407.0
2021-04-22 13:20:00,91.49,91.68,91.46,91.66,25768.0,84.2073,84.3821,84.1796,84.3637,25768.0
2021-04-22 13:25:00,91.65,91.81,91.59,91.77,10866.0,84.3545,84.5018,84.2993,84.465,10866.0
2021-04-22 13:30:00,91.77,91.77,91.68,91.76,8755.0,84.465,84.465,84.3821,84.4558,8755.0
2021-04-22 13:35:00,91.72,91.78,91.67,91.71,9973.0,84.4189,84.4742,84.3729,84.4097,9973.0
2021-04-22 13:40:00,91.72,91.72,91.51,91.51,15400.0,84.4189,84.4189,84.2257,84.2257,15400.0
2021-04-22 13:45:00,91.52,91.61,91.44,91.48,16845.0,84.2349,84.3177,84.1612,84.198,16845.0
2021-04-22 13:50:00,91.48,91.54,91.42,91.42,10954.0,84.198,84.2533,84.1428,84.1428,10954.0
2021-04-22 13:55:00,91.41,91.46,91.39,91.43,18891.0,84.1336,84.1796,84.1152,84.152,18891.0
2021-04-22 14:00:00,91.42,91.42,91.25,91.28,15421.0,84.1428,84.1428,83.9864,84.014,15421.0
2021-04-22 14:05:00,91.28,91.41,91.22,91.38,28018.0,84.014,84.1336,83.9587,84.106,28018.0
2021-04-22 14:10:00,91.32,91.47,91.32,91.47,18958.0,84.0508,84.1888,84.0508,84.1888,18958.0
2021-04-22 14:15:00,91.46,91.47,91.34,91.38,21855.0,84.1796,84.1888,84.0692,84.106,21855.0
2021-04-22 14:20:00,91.38,91.38,91.3,91.37,33992.0,84.106,84.106,84.0324,84.0968,33992.0
2021-04-22 14:25:00,91.36,91.48,91.32,91.46,46793.0,84.0876,84.198,84.0508,84.1796,46793.0
2021-04-22 14:30:00,91.45,91.48,91.41,91.47,15178.0,84.1704,84.198,84.1336,84.1888,15178.0
2021-04-22 14:35:00,91.47,91.52,91.47,91.47,11270.0,84.1888,84.2349,84.1888,84.1888,11270.0
2021-04-22 14:40:00,91.47,91.58,91.47,91.58,14963.0,84.1888,84.2901,84.1888,84.2901,14963.0
2021-04-22 14:45:00,91.57,91.59,91.51,91.53,9578.0,84.2809,84.2993,84.2257,84.2441,9578.0
2021-04-22 14:50:00,91.54,91.58,91.52,91.57,13250.0,84.2533,84.2901,84.2349,84.2809,13250.0
2021-04-22 14:55:00,91.57,91.63,91.57,91.6,13250.0,84.2809,84.3361,84.2809,84.3085,13250.0
2021-04-22 15:00:00,91.6,91.65,91.58,91.59,25311.0,84.3085,84.3545,84.2901,84.2993,25311.0
2021-04-22 15:05:00,91.59,91.6,91.44,91.46,15896.0,84.2993,84.3085,84.1612,84.1796,15896.0
2021-04-22 15:10:00,91.47,91.52,91.45,91.48,16685.0,84.1888,84.2349,84.1704,84.198,16685.0
2021-04-22 15:15:00,91.49,91.5,91.37,91.43,79666.0,84.2073,84.2165,84.0968,84.152,79666.0
2021-04-22 15:20:00,91.43,91.44,91.34,91.35,16884.0,84.152,84.1612,84.0692,84.0784,16884.0
2021-04-22 15:25:00,91.35,91.44,91.34,91.44,28631.0,84.0784,84.1612,84.0692,84.1612,28631.0
2021-04-22 15:30:00,91.45,91.54,91.43,91.54,20665.0,84.1704,84.2533,84.152,84.2533,20665.0
2021-04-22 15:35:00,91.54,91.56,91.48,91.49,15567.0,84.2533,84.2717,84.198,84.2073,15567.0
2021-04-22 15:40:00,91.49,91.52,91.46,91.46,15398.0,84.2073,84.2349,84.1796,84.1796,15398.0
2021-04-22 15:45:00,91.46,91.56,91.44,91.45,25829.0,84.1796,84.2717,84.1612,84.1704,25829.0
2021-04-22 15:50:00,91.44,91.49,91.38,91.45,313845.0,84.1612,84.2073,84.106,84.1704,313845.0
2021-04-22 15:55:00,91.46,91.52,91.36,91.41,159343.0,84.1796,84.2349,84.0876,84.1336,159343.0
2021-04-23 09:30:00,92.57,92.65,92.52,92.61,80048.0,85.2013,85.2749,85.1553,85.2381,80048.0
2021-04-23 09:35:00,92.6,92.71,92.6,92.66,36966.0,85.2289,85.3301,85.2289,85.2841,36966.0
2021-04-23 09:40:00,92.67,92.69,92.62,92.64,28445.0,85.2933,85.3117,85.2473,85.2657,28445.0
2021-04-23 09:45:00,92.64,92.65,92.52,92.61,45615.0,85.2657,85.2749,85.1553,85.2381,45615.0
2021-04-23 09:50:00,92.61,92.64,92.55,92.59,115852.0,85.2381,85.2657,85.1829,85.2197,115852.0
2021-04-23 09:55:00,92.59,92.62,92.54,92.56,55263.0,85.2197,85.2473,85.1737,85.1921,55263.0
2021-04-23 10:00:00,92.57,92.61,92.52,92.56,62282.0,85.2013,85.2381,85.1553,85.1921,62282.0
2021-04-23 10:05:00,92.58,92.63,92.58,92.62,10799.0,85.2105,85.2565,85.2105,85.2473,10799.0
2021-04-23 10:10:00,92.62,92.69,92.6,92.61,13764.0,85.2473,85.3117,85.2289,85.2381,13764.0
2021-04-23 10:15:00,92.62,92.63,92.5,92.51,31238.0,85.2473,85.2565,85.1369,85.1461,31238.0
2021-04-23 10:20:00,92.51,92.55,92.48,92.54,42760.0,85.1461,85.1829,85.1184,85.1737,42760.0
2021-04-23 10:25:00,92.56,92.61,92.55,92.61,86229.0,85.1921,85.2381,85.1829,85.2381,86229.0
2021-04-23 10:30:00,92.61,92.83,92.58,92.79,81607.0,85.2381,85.4406,85.2105,85.4038,81607.0
2021-04-23 10:35:00,92.79,92.83,92.71,92.73,30364.0,85.4038,85.4406,85.3301,85.3485,30364.0
2021-04-23 10:40:00,92.73,92.75,92.63,92.63,25724.0,85.3485,85.367,85.2565,85.2565,25724.0
2021-04-23 10:45:00,92.62,92.71,92.62,92.66,56463.0,85.2473,85.3301,85.2473,85.2841,56463.0
2021-04-23 10:50:00,92.66,92.67,92.56,92.57,49288.0,85.2841,85.2933,85.1921,85.2013,49288.0
2021-04-23 10:55:00,92.58,92.63,92.56,92.63,36320.0,85.2105,85.2565,85.1921,85.2565,36320.0
2021-04-23 11:00:00,92.64,92.69,92.59,92.65,56681.0,85.2657,85.3117,85.2197,85.2749,56681.0
2021-04-23 11:05:00,92.66,92.72,92.66,92.69,12400.0,85.2841,85.3393,85.2841,85.3117,12400.0
2021-04-23 11:10:00,92.68,92.71,92.66,92.7,12580.0,85.3025,85.3301,85.2841,85.3209,12580.0
2021-04-23 11:15:00,92.71,92.82,92.71,92.78,37677.0,85.3301,85.4314,85.3301,85.3946,37677.0
2021-04-23 11:20:00,92.79,92.82,92.77,92.79,37342.0,85.4038,85.4314,85.3854,85.4038,37342.0
2021-04-23 11:25:00,92.78,92.8,92.75,92.77,15252.0,85.3946,85.413,85.367,85.3854,15252.0
2021-04-23 11:30:00,92.77,92.79,92.74,92.74,25097.0,85.3854,85.4038,85.3578,85.3578,25097.0
2021-04-23 11:35:00,92.75,92.79,92.73,92.74,43292.0,85.367,85.4038,85.3485,85.3578,43292.0
2021-04-23 11:40:00,92.75,92.79,92.75,92.79,31732.0,85.367,85.4038,85.367,85.4038,31732.0
2021-04-23 11:45:00,92.79,92.87,92.78,92.85,20049.0,85.4038,85.4774,85.3946,85.459,20049.0
2021-04-23 11:50:00,92.84,92.85,92.78,92.79,8404.0,85.4498,85.459,85.3946,85.4038,8404.0
2021-04-23 11:55:00,92.78,92.78,92.71,92.72,34832.0,85.3946,85.3946,85.3301,85.3393,34832.0
2021-04-23 12:00:00,92.72,92.76,92.71,92.74,23815.0,85.3393,85.3762,85.3301,85.3578,23815.0
2021-04-23 12:05:00,92.75,92.78,92.75,92.78,10261.0,85.367,85.3946,85.367,85.3946,10261.0
2021-04-23 12:10:00,92.78,92.78,92.69,92.7,15240.0,85.3946,85.3946,85.3117,85.3209,15240.0
2021-04-23 12:15:00,92.7,92.71,92.68,92.69,19199.0,85.3209,85.3301,85.3025,85.3117,19199.0
2021-04-23 12:20:00,92.69,92.76,92.69,92.76,19691.0,85.3117,85.3762,85.3117,85.3762,19691.0
2021-04-23 12:25:00,92.76,92.76,92.74,92.75,7205.0,85.3762,85.3762,85.3578,85.367,7205.0
2021-04-23 12:30:00,92.77,92.8,92.75,92.78,7073.0,85.3854,85.413,85.367,85.3946,7073.0
2021-04-23 12:35:00,92.78,92.8,92.74,92.74,11898.0,85.3946,85.413,85.3578,85.3578,11898.0
2021-04-23 12:40:00,92.74,92.83,92.74,92.82,6015.0,85.3578,85.4406,85.3578,85.4314,6015.0
2021-04-23 12:45:00,92.82,92.87,92.81,92.85,7462.0,85.4314,85.4774,85.4222,85.459,7462.0
2021-04-23 12:50:00,92.86,92.9,92.85,92.9,3849.0,85.4682,85.505,85.459,85.505,3849.0
2021-04-23 12:55:00,92.9,92.91,92.87,92.89,5623.0,85.505,85.5142,85.4774,85.4958,5623.0
2021-04-23 13:00:00,92.91,92.92,92.86,92.89,8242.0,85.5142,85.5234,85.4682,85.4958,8242.0
2021-04-23 13:05:00,92.89,92.94,92.88,92.91,8482.0,85.4958,85.5418,85.4866,85.5142,8482.0
2021-04-23 13:10:00,92.91,92.91,92.85,92.85,12145.0,85.5142,85.5142,85.459,85.459,12145.0
2021-04-23 13:15:00,92.86,92.86,92.81,92.84,15962.0,85.4682,85.4682,85.4222,85.4498,15962.0
2021-04-23 13:20:00,92.84,92.87,92.83,92.85,4425.0,85.4498,85.4774,85.4406,85.459,4425.0
2021-04-23 13:25:00,92.84,92.85,92.81,92.84,4202.0,85.4498,85.459,85.4222,85.4498,4202.0
2021-04-23 13:30:00,92.84,92.85,92.83,92.84,3505.0,85.4498,85.459,85.4406,85.4498,3505.0
2021-04-23 13:35:00,92.84,92.88,92.84,92.87,6451.0,85.4498,85.4866,85.4498,85.4774,6451.0
2021-04-23 13:40:00,92.88,92.9,92.88,92.88,20503.0,85.4866,85.505,85.4866,85.4866,20503.0
2021-04-23 13:45:00,92.87,92.89,92.87,92.88,3424.0,85.4774,85.4958,85.4774,85.4866,3424.0
2021-04-23 13:50:00,92.87,92.87,92.85,92.86,6060.0,85.4774,85.4774,85.459,85.4682,6060.0
2021-04-23 13:55:00,92.86,92.88,92.86,92.88,35372.0,85.4682,85.4866,85.4682,85.4866,35372.0
2021-04-23 14:00:00,92.9,92.93,92.9,92.93,4558.0,85.505,85.5326,85.505,85.5326,4558.0
2021-04-23 14:05:00,92.93,92.93,92.92,92.93,12132.0,85.5326,85.5326,85.5234,85.5326,12132.0
2021-04-23 14:10:00,92.93,92.96,92.93,92.95,11519.0,85.5326,85.5602,85.5326,85.551,11519.0
2021-04-23 14:15:00,92.96,92.97,92.94,92.94,7315.0,85.5602,85.5694,85.5418,85.5418,7315.0
2021-04-23 14:20:00,92.94,92.95,92.93,92.94,11311.0,85.5418,85.551,85.5326,85.5418,11311.0
2021-04-23 14:25:00,92.94,92.97,92.93,92.96,33681.0,85.5418,85.5694,85.5326,85.5602,33681.0
2021-04-23 14:30:00,92.98,92.99,92.95,92.97,15512.0,85.5786,85.5879,85.551,85.5694,15512.0
2021-04-23 14:35:00,92.97,92.97,92.91,92.92,17708.0,85.5694,85.5694,85.5142,85.5234,17708.0
2021-04-23 14:40:00,92.92,92.97,92.92,92.94,17469.0,85.5234,85.5694,85.5234,85.5418,17469.0
2021-04-23 14:45:00,92.94,92.98,92.92,92.95,18388.0,85.5418,85.5786,85.5234,85.551,18388.0
2021-04-23 14:50:00,92.95,93.03,92.95,93.03,20624.0,85.551,85.6247,85.551,85.6247,20624.0
2021-04-23 14:55:00,93.02,93.06,92.97,92.98,136649.0,85.6155,85.6523,85.5694,85.5786,136649.0
2021-04-23 15:00:00,92.98,93.0,92.93,92.93,7090.0,85.5786,85.5971,85.5326,85.5326,7090.0
2021-04-23 15:05:00,92.94,92.98,92.93,92.96,26457.0,85.5418,85.5786,85.5326,85.5602,26457.0
2021-04-23 15:10:00,92.96,93.0,92.96,92.97,36895.0,85.5602,85.5971,85.5602,85.5694,36895.0
2021-04-23 15:15:00,92.96,93.0,92.96,92.99,7020.0,85.5602,85.5971,85.5602,85.5879,7020.0
2021-04-23 15:20:00,92.98,93.01,92.96,93.01,23457.0,85.5786,85.6063,85.5602,85.6063,23457.0
2021-04-23 15:25:00,93.01,93.04,92.99,93.04,14978.0,85.6063,85.6339,85.5879,85.6339,14978.0
2021-04-23 15:30:00,93.03,93.07,93.0,93.01,30305.0,85.6247,85.6615,85.5971,85.6063,30305.0
2021-04-23 15:35:00,93.01,93.05,93.01,93.05,14048.0,85.6063,85.6431,85.6063,85.6431,14048.0
2021-04-23 15:40:00,93.05,93.07,92.97,92.98,5840.0,85.6431,85.6615,85.5694,85.5786,5840.0
2021-04-23 15:45:00,92.98,92.98,92.82,92.9,620988.0,85.5786,85.5786,85.4314,85.505,620988.0
2021-04-23 15:50:00,92.91,92.97,92.87,92.97,48975.0,85.5142,85.5694,85.4774,85.5694,48975.0
2021-04-23 15:55:00,92.97,93.02,92.83,92.86,184197.0,85.5694,85.6155,85.4406,85.4682,184197.0
2021-04-26 09:30:00,93.6,93.71,93.54,93.64,113049.0,86.1493,86.2505,86.0941,86.1861,113049.0
2021-04-26 09:35:00,93.63,93.63,93.52,93.57,712918.0,86.1769,86.1769,86.0757,86.1217,712918.0
2021-04-26 09:40:00,93.57,93.58,93.53,93.56,53273.0,86.1217,86.1309,86.0849,86.1125,53273.0
2021-04-26 09:45:00,93.56,93.58,93.5,93.51,68508.0,86.1125,86.1309,86.0573,86.0665,68508.0
2021-04-26 09:50:00,93.51,93.51,93.37,93.45,564855.0,86.0665,86.0665,85.9376,86.0112,564855.0
2021-04-26 09:55:00,93.45,93.51,93.41,93.48,143419.0,86.0112,86.0665,85.9744,86.0388,143419.0
2021-04-26 10:00:00,93.48,93.49,93.43,93.48,192444.0,86.0388,86.048,85.9928,86.0388,192444.0
2021-04-26 10:05:00,93.48,93.52,93.47,93.48,53109.0,86.0388,86.0757,86.0296,86.0388,53109.0
2021-04-26 10:10:00,93.47,93.51,93.45,93.51,76625.0,86.0296,86.0665,86.0112,86.0665,76625.0
2021-04-26 10:15:00,93.51,93.53,93.43,93.47,199771.0,86.0665,86.0849,85.9928,86.0296,199771.0
2021-04-26 10:20:00,93.47,93.53,93.45,93.52,130270.0,86.0296,86.0849,86.0112,86.0757,130270.0
2021-04-26 10:25:00,93.52,93.52,93.48,93.5,96062.0,86.0757,86.0757,86.0388,86.0573,96062.0
2021-04-26 10:30:00,93.5,93.52,93.49,93.51,73267.0,86.0573,86.0757,86.048,86.0665,73267.0
2021-04-26 10:35:00,93.51,93.54,93.5,93.54,42948.0,86.0665,86.0941,86.0573,86.0941,42948.0
2021-04-26 10:40:00,93.54,93.59,93.51,93.59,39222.0,86.0941,86.1401,86.0665,86.1401,39222.0
2021-04-26 10:45:00,93.59,93.69,93.56,93.68,44568.0,86.1401,86.2321,86.1125,86.2229,44568.0
2021-04-26 10:50:00,93.67,93.73,93.65,93.7,42496.0,86.2137,86.2689,86.1953,86.2413,42496.0
2021-04-26 10:55:00,93.7,93.7,93.63,93.64,21143.0,86.2413,86.2413,86.1769,86.1861,21143.0
2021-04-26 11:00:00,93.65,93.72,93.6,93.69,19253.0,86.1953,86.2597,86.1493,86.2321,19253.0
2021-04-26 11:05:00,93.69,93.7,93.58,93.59,16785.0,86.2321,86.2413,86.1309,86.1401,16785.0
2021-04-26 11:10:00,93.58,93.59,93.54,93.56,24524.0,86.1309,86.1401,86.0941,86.1125,24524.0
2021-04-26 11:15:00,93.56,93.59,93.54,93.58,18887.0,86.1125,86.1401,86.0941,86.1309,18887.0
2021-04-26 11:20:00,93.58,93.58,93.48,93.48,25416.0,86.1309,86.1309,86.0388,86.0388,25416.0
2021-04-26 11:25:00,93.49,93.57,93.48,93.55,71998.0,86.048,86.1217,86.0388,86.1033,71998.0
2021-04-26 11:30:00,93.55,93.57,93.52,93.54,30182.0,86.1033,86.1217,86.0757,86.0941,30182.0
2021-04-26 11:35:00,93.54,93.56,93.51,93.54,42896.0,86.0941,86.1125,86.0665,86.0941,42896.0
2021-04-26 11:40:00,93.54,93.59,93.53,93.56,40251.0,86.0941,86.1401,86.0849,86.1125,40251.0
2021-04-26 11:45:00,93.56,93.57,93.51,93.51,39971.0,86.1125,86.1217,86.0665,86.0665,39971.0
2021-04-26 11:50:00,93.52,93.58,93.51,93.57,34434.0,86.0757,86.1309,86.0665,86.1217,34434.0
2021-04-26 11:55:00,93.57,93.61,93.55,93.61,28235.0,86.1217,86.1585,86.1033,86.1585,28235.0
2021-04-26 12:00:00,93.62,93.63,93.58,93.62,17879.0,86.1677,86.1769,86.1309,86.1677,17879.0
2021-04-26 12:05:00,93.61,93.64,93.57,93.58,17921.0,86.1585,86.1861,86.1217,86.1309,17921.0
2021-04-26 12:10:00,93.57,93.6,93.51,93.52,23868.0,86.1217,86.1493,86.0665,86.0757,23868.0
2021-04-26 12:15:00,93.52,93.54,93.52,93.54,9147.0,86.0757,86.0941,86.0757,86.0941,9147.0
2021-04-26 12:20:00,93.52,93.56,93.52,93.55,9801.0,86.0757,86.1125,86.0757,86.1033,9801.0
2021-04-26 12:25:00,93.56,93.56,93.51,93.53,11089.0,86.1125,86.1125,86.0665,86.0849,11089.0
2021-04-26 12:30:00,93.53,93.6,93.52,93.6,17766.0,86.0849,86.1493,86.0757,86.1493,17766.0
2021-04-26 12:35:00,93.6,93.61,93.59,93.61,7725.0,86.1493,86.1585,86.1401,86.1585,7725.0
2021-04-26 12:40:00,93.61,93.61,93.58,93.59,12364.0,86.1585,86.1585,86.1309,86.1401,12364.0
2021-04-26 12:45:00,93.59,93.6,93.57,93.58,24920.0,86.1401,86.1493,86.1217,86.1309,24920.0
2021-04-26 12:50:00,93.57,93.61,93.56,93.61,15754.0,86.1217,86.1585,86.1125,86.1585,15754.0
2021-04-26 12:55:00,93.61,93.61,93.56,93.59,11882.0,86.1585,86.1585,86.1125,86.1401,11882.0
2021-04-26 13:00:00,93.6,93.61,93.56,93.56,9229.0,86.1493,86.1585,86.1125,86.1125,9229.0
2021-04-26 13:05:00,93.56,93.57,93.52,93.52,10288.0,86.1125,86.1217,86.0757,86.0757,10288.0
2021-04-26 13:10:00,93.52,93.56,93.52,93.55,7204.0,86.0757,86.1125,86.0757,86.1033,7204.0
2021-04-26 13:15:00,93.55,93.55,93.51,93.52,8013.0,86.1033,86.1033,86.0665,86.0757,8013.0
2021-04-26 13:20:00,93.52,93.52,93.48,93.49,16691.0,86.0757,86.0757,86.0388,86.048,16691.0
2021-04-26 13:25:00,93.49,93.51,93.49,93.5,9492.0,86.048,86.0665,86.048,86.0573,9492.0
2021-04-26 13:30:00,93.5,93.55,93.49,93.5,58927.0,86.0573,86.1033,86.048,86.0573,58927.0
2021-04-26 13:35:00,93.5,93.53,93.49,93.5,8323.0,86.0573,86.0849,86.048,86.0573,8323.0
2021-04-26 13:40:00,93.5,93.5,93.49,93.5,9421.0,86.0573,86.0573,86.048,86.0573,9421.0
2021-04-26 13:45:00,93.5,93.56,93.5,93.55,7437.0,86.0573,86.1125,86.0573,86.1033,7437.0
2021-04-26 13:50:00,93.55,93.55,93.54,93.54,4600.0,86.1033,86.1033,86.0941,86.0941,4600.0
2021-04-26 13:55:00,93.54,93.57,93.52,93.57,17863.0,86.0941,86.1217,86.0757,86.1217,17863.0
2021-04-26 14:00:00,93.58,93.61,93.57,93.61,12220.0,86.1309,86.1585,86.1217,86.1585,12220.0
2021-04-26 14:05:00,93.61,93.61,93.6,93.61,3506.0,86.1585,86.1585,86.1493,86.1585,3506.0
2021-04-26 14:10:00,93.61,93.61,93.54,93.55,17428.0,86.1585,86.1585,86.0941,86.1033,17428.0
2021-04-26 14:15:00,93.55,93.57,93.54,93.56,12121.0,86.1033,86.1217,86.0941,86.1125,12121.0
2021-04-26 14:20:00,93.57,93.6,93.56,93.59,3972.0,86.1217,86.1493,86.1125,86.1401,3972.0
2021-04-26 14:25:00,93.6,93.6,93.57,93.6,27904.0,86.1493,86.1493,86.1217,86.1493,27904.0
2021-04-26 14:30:00,93.61,93.61,93.58,93.59,6254.0,86.1585,86.1585,86.1309,86.1401,6254.0
2021-04-26 14:35:00,93.59,93.61,93.56,93.61,6752.0,86.1401,86.1585,86.1125,86.1585,6752.0
2021-04-26 14:40:00,93.61,93.61,93.56,93.56,11152.0,86.1585,86.1585,86.1125,86.1125,11152.0
2021-04-26 14:45:00,93.56,93.61,93.55,93.61,4068.0,86.1125,86.1585,86.1033,86.1585,4068.0
2021-04-26 14:50:00,93.61,93.61,93.6,93.61,5780.0,86.1585,86.1585,86.1493,86.1585,5780.0
2021-04-26 14:55:00,93.61,93.7,93.61,93.69,11507.0,86.1585,86.2413,86.1585,86.2321,11507.0
2021-04-26 15:00:00,93.69,93.69,93.64,93.66,4834.0,86.2321,86.2321,86.1861,86.2045,4834.0
2021-04-26 15:05:00,93.66,93.71,93.66,93.71,7368.0,86.2045,86.2505,86.2045,86.2505,7368.0
2021-04-26 15:10:00,93.71,93.72,93.66,93.72,16255.0,86.2505,86.2597,86.2045,86.2597,16255.0
2021-04-26 15:15:00,93.71,93.72,93.67,93.68,11833.0,86.2505,86.2597,86.2137,86.2229,11833.0
2021-04-26 15:20:00,93.68,93.7,93.67,93.69,23279.0,86.2229,86.2413,86.2137,86.2321,23279.0
2021-04-26 15:25:00,93.69,93.69,93.47,93.5,21604.0,86.2321,86.2321,86.0296,86.0573,21604.0
2021-04-26 15:30:00,93.51,93.55,93.4,93.55,24074.0,86.0665,86.1033,85.9652,86.1033,24074.0
2021-04-26 15:35:00,93.57,93.64,93.56,93.64,10145.0,86.1217,86.1861,86.1125,86.1861,10145.0
2021-04-26 15:40:00,93.64,93.66,93.59,93.62,19870.0,86.1861,86.2045,86.1401,86.1677,19870.0
2021-04-26 15:45:00,93.61,93.62,93.47,93.49,53545.0,86.1585,86.1677,86.0296,86.048,53545.0
2021-04-26 15:50:00,93.5,93.58,93.49,93.53,74560.0,86.0573,86.1309,86.048,86.0849,74560.0
2021-04-26 15:55:00,93.54,93.61,93.45,93.6,176858.0,86.0941,86.1585,86.0112,86.1493,176858.0
2021-04-27 09:30:00,93.52,93.55,93.45,93.52,132630.0,86.0757,86.1033,86.0112,86.0757,132630.0
2021-04-27 09:35:00,93.52,93.53,93.38,93.4,169781.0,86.0757,86.0849,85.9468,85.9652,169781.0
2021-04-27 09:40:00,93.4,93.41,93.29,93.3,40881.0,85.9652,85.9744,85.864,85.8732,40881.0
2021-04-27 09:45:00,93.3,93.38,93.28,93.36,43695.0,85.8732,85.9468,85.8548,85.9284,43695.0
2021-04-27 09:50:00,93.36,93.46,93.32,93.46,41788.0,85.9284,86.0204,85.8916,86.0204,41788.0
2021-04-27 09:55:00,93.45,93.47,93.35,93.36,38142.0,86.0112,86.0296,85.9192,85.9284,38142.0
2021-04-27 10:00:00,93.36,93.38,93.29,93.31,63901.0,85.9284,85.9468,85.864,85.8824,63901.0
2021-04-27 10:05:00,93.31,93.37,93.29,93.37,39750.0,85.8824,85.9376,85.864,85.9376,39750.0
2021-04-27 10:10:00,93.38,93.42,93.29,93.37,33999.0,85.9468,85.9836,85.864,85.9376,33999.0
2021-04-27 10:15:00,93.37,93.38,93.28,93.34,11580.0,85.9376,85.9468,85.8548,85.91,11580.0
2021-04-27 10:20:00,93.33,93.39,93.29,93.38,22322.0,85.9008,85.956,85.864,85.9468,22322.0
2021-04-27 10:25:00,93.36,93.39,93.33,93.38,8310.0,85.9284,85.956,85.9008,85.9468,8310.0
2021-04-27 10:30:00,93.36,93.45,93.36,93.44,110929.0,85.9284,86.0112,85.9284,86.002,110929.0
2021-04-27 10:35:00,93.45,93.45,93.34,93.34,7529.0,86.0112,86.0112,85.91,85.91,7529.0
2021-04-27 10:40:00,93.34,93.35,93.29,93.32,16044.0,85.91,85.9192,85.864,85.8916,16044.0
2021-04-27 10:45:00,93.31,93.42,93.29,93.4,8368.0,85.8824,85.9836,85.864,85.9652,8368.0
2021-04-27 10:50:00,93.39,93.43,93.38,93.38,7930.0,85.956,85.9928,85.9468,85.9468,7930.0
2021-04-27 10:55:00,93.39,93.44,93.38,93.44,11854.0,85.956,86.002,85.9468,86.002,11854.0
2021-04-27 11:00:00,93.44,93.47,93.39,93.41,19270.0,86.002,86.0296,85.956,85.9744,19270.0
2021-04-27 11:05:00,93.4,93.44,93.38,93.39,19759.0,85.9652,86.002,85.9468,85.956,19759.0
2021-04-27 11:10:00,93.41,93.45,93.4,93.43,14098.0,85.9744,86.0112,85.9652,85.9928,14098.0
2021-04-27 11:15:00,93.46,93.47,93.42,93.44,5092.0,86.0204,86.0296,85.9836,86.002,5092.0
2021-04-27 11:20:00,93.44,93.46,93.38,93.46,15893.0,86.002,86.0204,85.9468,86.0204,15893.0
2021-04-27 11:25:00,93.45,93.46,93.33,93.35,25306.0,86.0112,86.0204,85.9008,85.9192,25306.0
2021-04-27 11:30:00,93.35,93.39,93.31,93.38,39300.0,85.9192,85.956,85.8824,85.9468,39300.0
2021-04-27 11:35:00,93.38,93.41,93.33,93.37,26965.0,85.9468,85.9744,85.9008,85.9376,26965.0
2021-04-27 11:40:00,93.34,93.38,93.34,93.37,4820.0,85.91,85.9468,85.91,85.9376,4820.0
2021-04-27 11:45:00,93.37,93.38,93.35,93.36,13264.0,85.9376,85.9468,85.9192,85.9284,13264.0
2021-04-27 11:50:00,93.36,93.43,93.35,93.42,27400.0,85.9284,85.9928,85.9192,85.9836,27400.0
2021-04-27 11:55:00,93.43,93.48,93.4,93.41,7774.0,85.9928,86.0388,85.9652,85.9744,7774.0
2021-04-27 12:00:00,93.41,93.42,93.4,93.41,1700.0,85.9744,85.9836,85.9652,85.9744,1700.0
2021-04-27 12:05:00,93.41,93.42,93.36,93.37,10125.0,85.9744,85.9836,85.9284,85.9376,10125.0
2021-04-27 12:10:00,93.38,93.41,93.36,93.4,9628.0,85.9468,85.9744,85.9284,85.9652,9628.0
2021-04-27 12:15:00,93.4,93.41,93.38,93.39,2400.0,85.9652,85.9744,85.9468,85.956,2400.0
2021-04-27 12:20:00,93.39,93.44,93.39,93.42,5123.0,85.956,86.002,85.956,85.9836,5123.0
2021-04-27 12:25:00,93.41,93.45,93.39,93.39,6548.0,85.9744,86.0112,85.956,85.956,6548.0
2021-04-27 12:30:00,93.39,93.4,93.33,93.34,13916.0,85.956,85.9652,85.9008,85.91,13916.0
2021-04-27 12:35:00,93.34,93.36,93.32,93.34,14314.0,85.91,85.9284,85.8916,85.91,14314.0
2021-04-27 12:40:00,93.34,93.35,93.29,93.32,8903.0,85.91,85.9192,85.864,85.8916,8903.0
2021-04-27 12:45:00,93.33,93.33,93.28,93.28,2491.0,85.9008,85.9008,85.8548,85.8548,2491.0
2021-04-27 12:50:00,93.28,93.29,93.22,93.24,19780.0,85.8548,85.864,85.7995,85.818,19780.0
2021-04-27 12:55:00,93.25,93.25,93.21,93.23,11014.0,85.8272,85.8272,85.7903,85.8087,11014.0
2021-04-27 13:00:00,93.23,93.28,93.17,93.28,32514.0,85.8087,85.8548,85.7535,85.8548,32514.0
2021-04-27 13:05:00,93.29,93.3,93.23,93.29,7820.0,85.864,85.8732,85.8087,85.864,7820.0
2021-04-27 13:10:00,93.29,93.31,93.25,93.3,5895.0,85.864,85.8824,85.8272,85.8732,5895.0
2021-04-27 13:15:00,93.3,93.32,93.29,93.29,4213.0,85.8732,85.8916,85.864,85.864,4213.0
2021-04-27 13:20:00,93.3,93.3,93.27,93.28,8989.0,85.8732,85.8732,85.8456,85.8548,8989.0
2021-04-27 13:25:00,93.27,93.28,93.23,93.25,24299.0,85.8456,85.8548,85.8087,85.8272,24299.0
2021-04-27 13:30:00,93.23,93.29,93.23,93.26,3038.0,85.8087,85.864,85.8087,85.8364,3038.0
2021-04-27 13:35:00,93.28,93.33,93.28,93.32,4450.0,85.8548,85.9008,85.8548,85.8916,4450.0
2021-04-27 13:40:00,93.31,93.32,93.26,93.27,22341.0,85.8824,85.8916,85.8364,85.8456,22341.0
2021-04-27 13:45:00,93.27,93.27,93.16,93.16,114585.0,85.8456,85.8456,85.7443,85.7443,114585.0
2021-04-27 13:50:00,93.16,93.16,93.11,93.14,80398.0,85.7443,85.7443,85.6983,85.7259,80398.0
2021-04-27 13:55:00,93.14,93.15,93.11,93.12,74267.0,85.7259,85.7351,85.6983,85.7075,74267.0
2021-04-27 14:00:00,93.14,93.14,93.03,93.05,91389.0,85.7259,85.7259,85.6247,85.6431,91389.0
2021-04-27 14:05:00,93.05,93.08,93.02,93.04,56595.0,85.6431,85.6707,85.6155,85.6339,56595.0
2021-04-27 14:10:00,93.03,93.05,93.0,93.01,61856.0,85.6247,85.6431,85.5971,85.6063,61856.0
2021-04-27 14:15:00,93.01,93.03,92.98,93.02,72314.0,85.6063,85.6247,85.5786,85.6155,72314.0
2021-04-27 14:20:00,93.02,93.05,92.99,93.03,76414.0,85.6155,85.6431,85.5879,85.6247,76414.0
2021-04-27 14:25:00,93.04,93.08,93.02,93.07,75492.0,85.6339,85.6707,85.6155,85.6615,75492.0
2021-04-27 14:30:00,93.07,93.09,93.05,93.07,66953.0,85.6615,85.6799,85.6431,85.6615,66953.0
2021-04-27 14:35:00,93.06,93.09,93.05,93.08,64614.0,85.6523,85.6799,85.6431,85.6707,64614.0
2021-04-27 14:40:00,93.09,93.11,93.05,93.06,101656.0,85.6799,85.6983,85.6431,85.6523,101656.0
2021-04-27 14:45:00,93.06,93.11,93.06,93.09,122024.0,85.6523,85.6983,85.6523,85.6799,122024.0
2021-04-27 14:50:00,93.09,93.1,93.06,93.07,60680.0,85.6799,85.6891,85.6523,85.6615,60680.0
2021-04-27 14:55:00,93.08,93.09,93.05,93.06,85853.0,85.6707,85.6799,85.6431,85.6523,85853.0
2021-04-27 15:00:00,93.06,93.09,93.02,93.06,77121.0,85.6523,85.6799,85.6155,85.6523,77121.0
2021-04-27 15:05:00,93.06,93.06,92.96,92.97,111474.0,85.6523,85.6523,85.5602,85.5694,111474.0
2021-04-27 15:10:00,92.98,93.02,92.95,93.02,81747.0,85.5786,85.6155,85.551,85.6155,81747.0
2021-04-27 15:15:00,93.01,93.01,92.95,92.98,105531.0,85.6063,85.6063,85.551,85.5786,105531.0
2021-04-27 15:20:00,92.98,93.02,92.95,92.98,86432.0,85.5786,85.6155,85.551,85.5786,86432.0
2021-04-27 15:25:00,92.98,92.98,92.92,92.93,118017.0,85.5786,85.5786,85.5234,85.5326,118017.0
2021-04-27 15:30:00,92.94,93.02,92.91,92.99,47827.0,85.5418,85.6155,85.5142,85.5879,47827.0
2021-04-27 15:35:00,92.99,93.04,92.99,93.01,37217.0,85.5879,85.6339,85.5879,85.6063,37217.0
2021-04-27 15:40:00,93.01,93.15,93.01,93.15,39384.0,85.6063,85.7351,85.6063,85.7351,39384.0
2021-04-27 15:45:00,93.15,93.24,93.14,93.24,31661.0,85.7351,85.818,85.7259,85.818,31661.0
2021-04-27 15:50:00,93.23,93.26,93.01,93.1,1519060.0,85.8087,85.8364,85.6063,85.6891,1519060.0
2021-04-27 15:55:00,93.1,93.18,93.08,93.09,55480.0,85.6891,85.7627,85.6707,85.6799,55480.0
2021-04-28 09:30:00,92.36,92.46,92.3,92.35,61016.0,85.008,85.1,84.9528,84.9988,61016.0
2021-04-28 09:35:00,92.36,92.38,92.31,92.32,51164.0,85.008,85.0264,84.962,84.9712,51164.0
2021-04-28 09:40:00,92.32,92.43,92.27,92.4,25023.0,84.9712,85.0724,84.9252,85.0448,25023.0
2021-04-28 09:45:00,92.41,92.5,92.38,92.49,55186.0,85.054,85.1369,85.0264,85.1277,55186.0
2021-04-28 09:50:00,92.5,92.5,92.42,92.44,36671.0,85.1369,85.1369,85.0632,85.0816,36671.0
2021-04-28 09:55:00,92.45,92.49,92.43,92.48,69386.0,85.0908,85.1277,85.0724,85.1184,69386.0
2021-04-28 10:00:00,92.48,92.51,92.44,92.49,87826.0,85.1184,85.1461,85.0816,85.1277,87826.0
2021-04-28 10:05:00,92.48,92.57,92.48,92.57,50354.0,85.1184,85.2013,85.1184,85.2013,50354.0
2021-04-28 10:10:00,92.56,92.56,92.52,92.55,111613.0,85.1921,85.1921,85.1553,85.1829,111613.0
2021-04-28 10:15:00,92.56,92.61,92.54,92.59,101442.0,85.1921,85.2381,85.1737,85.2197,101442.0
2021-04-28 10:20:00,92.59,92.72,92.59,92.7,118072.0,85.2197,85.3393,85.2197,85.3209,118072.0
2021-04-28 10:25:00,92.7,92.72,92.66,92.66,55776.0,85.3209,85.3393,85.2841,85.2841,55776.0
2021-04-28 10:30:00,92.65,92.67,92.53,92.54,71366.0,85.2749,85.2933,85.1645,85.1737,71366.0
2021-04-28 10:35:00,92.54,92.57,92.48,92.54,58929.0,85.1737,85.2013,85.1184,85.1737,58929.0
2021-04-28 10:40:00,92.54,92.58,92.52,92.57,48180.0,85.1737,85.2105,85.1553,85.2013,48180.0
2021-04-28 10:45:00,92.57,92.59,92.53,92.55,20803.0,85.2013,85.2197,85.1645,85.1829,20803.0
2021-04-28 10:50:00,92.54,92.6,92.54,92.59,12320.0,85.1737,85.2289,85.1737,85.2197,12320.0
2021-04-28 10:55:00,92.59,92.6,92.54,92.59,58334.0,85.2197,85.2289,85.1737,85.2197,58334.0
2021-04-28 11:00:00,92.59,92.63,92.54,92.56,51148.0,85.2197,85.2565,85.1737,85.1921,51148.0
2021-04-28 11:05:00,92.55,92.57,92.51,92.55,56048.0,85.1829,85.2013,85.1461,85.1829,56048.0
2021-04-28 11:10:00,92.55,92.56,92.51,92.54,42500.0,85.1829,85.1921,85.1461,85.1737,42500.0
2021-04-28 11:15:00,92.54,92.58,92.53,92.58,13034.0,85.1737,85.2105,85.1645,85.2105,13034.0
2021-04-28 11:20:00,92.57,92.57,92.51,92.52,20650.0,85.2013,85.2013,85.1461,85.1553,20650.0
2021-04-28 11:25:00,92.52,92.57,92.5,92.57,28008.0,85.1553,85.2013,85.1369,85.2013,28008.0
2021-04-28 11:30:00,92.56,92.56,92.49,92.5,16660.0,85.1921,85.1921,85.1277,85.1369,16660.0
2021-04-28 11:35:00,92.51,92.54,92.5,92.52,7268.0,85.1461,85.1737,85.1369,85.1553,7268.0
2021-04-28 11:40:00,92.52,92.52,92.46,92.46,58172.0,85.1553,85.1553,85.1,85.1,58172.0
2021-04-28 11:45:00,92.45,92.49,92.44,92.46,27312.0,85.0908,85.1277,85.0816,85.1,27312.0
2021-04-28 11:50:00,92.46,92.47,92.42,92.43,25193.0,85.1,85.1092,85.0632,85.0724,25193.0
2021-04-28 11:55:00,92.44,92.51,92.43,92.47,12265.0,85.0816,85.1461,85.0724,85.1092,12265.0
2021-04-28 12:00:00,92.47,92.5,92.43,92.5,20170.0,85.1092,85.1369,85.0724,85.1369,20170.0
2021-04-28 12:05:00,92.49,92.55,92.49,92.55,3282.0,85.1277,85.1829,85.1277,85.1829,3282.0
2021-04-28 12:10:00,92.56,92.61,92.55,92.58,17902.0,85.1921,85.2381,85.1829,85.2105,17902.0
2021-04-28 12:15:00,92.58,92.6,92.57,92.59,3784.0,85.2105,85.2289,85.2013,85.2197,3784.0
2021-04-28 12:20:00,92.59,92.59,92.56,92.59,20106.0,85.2197,85.2197,85.1921,85.2197,20106.0
2021-04-28 12:25:00,92.59,92.61,92.57,92.59,14895.0,85.2197,85.2381,85.2013,85.2197,14895.0
2021-04-28 12:30:00,92.6,92.61,92.53,92.54,182172.0,85.2289,85.2381,85.1645,85.1737,182172.0
2021-04-28 12:35:00,92.53,92.58,92.5,92.58,109719.0,85.1645,85.2105,85.1369,85.2105,109719.0
2021-04-28 12:40:00,92.58,92.6,92.56,92.56,25311.0,85.2105,85.2289,85.1921,85.1921,25311.0
2021-04-28 12:45:00,92.57,92.61,92.57,92.61,36950.0,85.2013,85.2381,85.2013,85.2381,36950.0
2021-04-28 12:50:00,92.61,92.62,92.59,92.59,14998.0,85.2381,85.2473,85.2197,85.2197,14998.0
2021-04-28 12:55:00,92.59,92.61,92.55,92.56,13837.0,85.2197,85.2381,85.1829,85.1921,13837.0
2021-04-28 13:00:00,92.57,92.61,92.57,92.6,3101.0,85.2013,85.2381,85.2013,85.2289,3101.0
2021-04-28 13:05:00,92.6,92.6,92.56,92.58,8400.0,85.2289,85.2289,85.1921,85.2105,8400.0
2021-04-28 13:10:00,92.59,92.6,92.56,92.57,5300.0,85.2197,85.2289,85.1921,85.2013,5300.0
2021-04-28 13:15:00,92.57,92.58,92.57,92.58,5700.0,85.2013,85.2105,85.2013,85.2105,5700.0
2021-04-28 13:20:00,92.57,92.57,92.55,92.55,24108.0,85.2013,85.2013,85.1829,85.1829,24108.0
2021-04-28 13:25:00,92.55,92.57,92.54,92.56,7350.0,85.1829,85.2013,85.1737,85.1921,7350.0
2021-04-28 13:30:00,92.56,92.56,92.53,92.54,9554.0,85.1921,85.1921,85.1645,85.1737,9554.0
2021-04-28 13:35:00,92.54,92.54,92.51,92.53,5472.0,85.1737,85.1737,85.1461,85.1645,5472.0
2021-04-28 13:40:00,92.53,92.53,92.5,92.52,12263.0,85.1645,85.1645,85.1369,85.1553,12263.0
2021-04-28 13:45:00,92.52,92.58,92.51,92.55,15670.0,85.1553,85.2105,85.1461,85.1829,15670.0
2021-04-28 13:50:00,92.55,92.56,92.53,92.54,14847.0,85.1829,85.1921,85.1645,85.1737,14847.0
2021-04-28 13:55:00,92.55,92.57,92.46,92.48,14066.0,85.1829,85.2013,85.1,85.1184,14066.0
2021-04-28 14:00:00,92.44,92.67,92.21,92.57,41703.0,85.0816,85.2933,84.8699,85.2013,41703.0
2021-04-28 14:05:00,92.6,92.66,92.57,92.65,11599.0,85.2289,85.2841,85.2013,85.2749,11599.0
2021-04-28 14:10:00,92.63,92.66,92.56,92.63,28468.0,85.2565,85.2841,85.1921,85.2565,28468.0
2021-04-28 14:15:00,92.63,92.74,92.63,92.74,16649.0,85.2565,85.3578,85.2565,85.3578,16649.0
2021-04-28 14:20:00,92.73,92.77,92.69,92.75,10877.0,85.3485,85.3854,85.3117,85.367,10877.0
2021-04-28 14:25:00,92.74,92.76,92.72,92.73,13281.0,85.3578,85.3762,85.3393,85.3485,13281.0
2021-04-28 14:30:00,92.73,92.74,92.63,92.73,12910.0,85.3485,85.3578,85.2565,85.3485,12910.0
2021-04-28 14:35:00,92.73,93.01,92.73,93.0,133365.0,85.3485,85.6063,85.3485,85.5971,133365.0
2021-04-28 14:40:00,92.98,93.14,92.97,93.1,130267.0,85.5786,85.7259,85.5694,85.6891,130267.0
2021-04-28 14:45:00,93.09,93.16,93.03,93.11,85501.0,85.6799,85.7443,85.6247,85.6983,85501.0
2021-04-28 14:50:00,93.09,93.16,93.08,93.12,53388.0,85.6799,85.7443,85.6707,85.7075,53388.0
2021-04-28 14:55:00,93.1,93.12,93.02,93.08,26602.0,85.6891,85.7075,85.6155,85.6707,26602.0
2021-04-28 15:00:00,93.08,93.21,92.97,92.97,47765.0,85.6707,85.7903,85.5694,85.5694,47765.0
2021-04-28 15:05:00,92.97,93.01,92.91,93.0,31746.0,85.5694,85.6063,85.5142,85.5971,31746.0
2021-04-28 15:10:00,93.0,93.02,92.78,92.93,47768.0,85.5971,85.6155,85.3946,85.5326,47768.0
2021-04-28 15:15:00,92.93,92.98,92.87,92.94,14236.0,85.5326,85.5786,85.4774,85.5418,14236.0
2021-04-28 15:20:00,92.93,93.02,92.9,93.02,40143.0,85.5326,85.6155,85.505,85.6155,40143.0
2021-04-28 15:25:00,93.01,93.06,93.01,93.04,20773.0,85.6063,85.6523,85.6063,85.6339,20773.0
2021-04-28 15:30:00,93.04,93.04,92.99,93.03,84698.0,85.6339,85.6339,85.5879,85.6247,84698.0
2021-04-28 15:35:00,93.03,93.12,93.02,93.12,45789.0,85.6247,85.7075,85.6155,85.7075,45789.0
2021-04-28 15:40:00,93.11,93.16,93.1,93.14,60506.0,85.6983,85.7443,85.6891,85.7259,60506.0
2021-04-28 15:45:00,93.14,93.16,93.05,93.07,45546.0,85.7259,85.7443,85.6431,85.6615,45546.0
2021-04-28 15:50:00,93.07,93.08,92.95,92.96,65256.0,85.6615,85.6707,85.551,85.5602,65256.0
2021-04-28 15:55:00,92.96,93.03,92.84,92.92,177158.0,85.5602,85.6247,85.4498,85.5234,177158.0
2021-04-29 09:30:00,92.82,92.97,92.68,92.72,80805.0,85.4314,85.5694,85.3025,85.3393,80805.0
2021-04-29 09:35:00,92.72,92.76,92.68,92.71,55351.0,85.3393,85.3762,85.3025,85.3301,55351.0
2021-04-29 09:40:00,92.7,92.71,92.62,92.63,41720.0,85.3209,85.3301,85.2473,85.2565,41720.0
2021-04-29 09:45:00,92.63,92.67,92.49,92.63,77355.0,85.2565,85.2933,85.1277,85.2565,77355.0
2021-04-29 09:50:00,92.62,92.62,92.32,92.33,58851.0,85.2473,85.2473,84.9712,84.9804,58851.0
2021-04-29 09:55:00,92.32,92.37,92.26,92.32,63017.0,84.9712,85.0172,84.916,84.9712,63017.0
2021-04-29 10:00:00,92.33,92.35,92.18,92.34,64875.0,84.9804,84.9988,84.8423,84.9896,64875.0
2021-04-29 10:05:00,92.35,92.42,92.31,92.37,54056.0,84.9988,85.0632,84.962,85.0172,54056.0
2021-04-29 10:10:00,92.35,92.39,92.25,92.27,34445.0,84.9988,85.0356,84.9068,84.9252,34445.0
2021-04-29 10:15:00,92.25,92.3,92.15,92.23,27580.0,84.9068,84.9528,84.8147,84.8883,27580.0
2021-04-29 10:20:00,92.21,92.33,92.19,92.33,66112.0,84.8699,84.9804,84.8515,84.9804,66112.0
2021-04-29 10:25:00,92.32,92.38,92.29,92.34,79335.0,84.9712,85.0264,84.9436,84.9896,79335.0
2021-04-29 10:30:00,92.34,92.35,92.2,92.2,51416.0,84.9896,84.9988,84.8607,84.8607,51416.0
2021-04-29 10:35:00,92.17,92.17,92.04,92.05,35350.0,84.8331,84.8331,84.7135,84.7227,35350.0
2021-04-29 10:40:00,92.04,92.11,92.02,92.11,54341.0,84.7135,84.7779,84.6951,84.7779,54341.0
2021-04-29 10:45:00,92.11,92.11,91.98,92.01,30414.0,84.7779,84.7779,84.6582,84.6859,30414.0
2021-04-29 10:50:00,92.0,92.13,92.0,92.12,37742.0,84.6767,84.7963,84.6767,84.7871,37742.0
2021-04-29 10:55:00,92.12,92.29,92.1,92.28,61695.0,84.7871,84.9436,84.7687,84.9344,61695.0
2021-04-29 11:00:00,92.27,92.36,92.24,92.3,68281.0,84.9252,85.008,84.8976,84.9528,68281.0
2021-04-29 11:05:00,92.3,92.38,92.3,92.38,13192.0,84.9528,85.0264,84.9528,85.0264,13192.0
2021-04-29 11:10:00,92.38,92.39,92.34,92.38,10700.0,85.0264,85.0356,84.9896,85.0264,10700.0
2021-04-29 11:15:00,92.37,92.37,92.29,92.34,12595.0,85.0172,85.0172,84.9436,84.9896,12595.0
2021-04-29 11:20:00,92.35,92.38,92.32,92.38,25437.0,84.9988,85.0264,84.9712,85.0264,25437.0
2021-04-29 11:25:00,92.37,92.41,92.33,92.39,25348.0,85.0172,85.054,84.9804,85.0356,25348.0
2021-04-29 11:30:00,92.4,92.41,92.3,92.34,36857.0,85.0448,85.054,84.9528,84.9896,36857.0
2021-04-29 11:35:00,92.34,92.35,92.29,92.29,18593.0,84.9896,84.9988,84.9436,84.9436,18593.0
2021-04-29 11:40:00,92.3,92.35,92.27,92.27,8138.0,84.9528,84.9988,84.9252,84.9252,8138.0
2021-04-29 11:45:00,92.26,92.38,92.24,92.33,11539.0,84.916,85.0264,84.8976,84.9804,11539.0
2021-04-29 11:50:00,92.32,92.33,92.25,92.31,14294.0,84.9712,84.9804,84.9068,84.962,14294.0
2021-04-29 11:55:00,92.31,92.31,92.15,92.15,11652.0,84.962,84.962,84.8147,84.8147,11652.0
2021-04-29 12:00:00,92.14,92.14,92.07,92.1,14002.0,84.8055,84.8055,84.7411,84.7687,14002.0
2021-04-29 12:05:00,92.09,92.09,91.97,92.03,7080.0,84.7595,84.7595,84.649,84.7043,7080.0
2021-04-29 12:10:00,92.03,92.08,92.02,92.07,35878.0,84.7043,84.7503,84.6951,84.7411,35878.0
2021-04-29 12:15:00,92.06,92.16,92.0,92.16,19680.0,84.7319,84.8239,84.6767,84.8239,19680.0
2021-04-29 12:20:00,92.15,92.16,92.12,92.12,11318.0,84.8147,84.8239,84.7871,84.7871,11318.0
2021-04-29 12:25:00,92.14,92.17,92.02,92.17,17268.0,84.8055,84.8331,84.6951,84.8331,17268.0
2021-04-29 12:30:00,92.16,92.26,92.09,92.23,10300.0,84.8239,84.916,84.7595,84.8883,10300.0
2021-04-29 12:35:00,92.25,92.3,92.25,92.3,5700.0,84.9068,84.9528,84.9068,84.9528,5700.0
2021-04-29 12:40:00,92.3,92.32,92.29,92.32,2967.0,84.9528,84.9712,84.9436,84.9712,2967.0
2021-04-29 12:45:00,92.33,92.37,92.32,92.37,12298.0,84.9804,85.0172,84.9712,85.0172,12298.0
2021-04-29 12:50:00,92.38,92.4,92.35,92.4,12465.0,85.0264,85.0448,84.9988,85.0448,12465.0
2021-04-29 12:55:00,92.4,92.4,92.34,92.34,17794.0,85.0448,85.0448,84.9896,84.9896,17794.0
2021-04-29 13:00:00,92.34,92.34,92.26,92.26,6261.0,84.9896,84.9896,84.916,84.916,6261.0
2021-04-29 13:05:00,92.27,92.35,92.27,92.34,24674.0,84.9252,84.9988,84.9252,84.9896,24674.0
2021-04-29 13:10:00,92.33,92.4,92.33,92.39,14120.0,84.9804,85.0448,84.9804,85.0356,14120.0
2021-04-29 13:15:00,92.38,92.44,92.37,92.41,27168.0,85.0264,85.0816,85.0172,85.054,27168.0
2021-04-29 13:20:00,92.42,92.43,92.39,92.4,9609.0,85.0632,85.0724,85.0356,85.0448,9609.0
2021-04-29 13:25:00,92.4,92.42,92.35,92.39,28493.0,85.0448,85.0632,84.9988,85.0356,28493.0
2021-04-29 13:30:00,92.39,92.42,92.35,92.38,37577.0,85.0356,85.0632,84.9988,85.0264,37577.0
2021-04-29 13:35:00,92.38,92.39,92.32,92.33,10372.0,85.0264,85.0356,84.9712,84.9804,10372.0
2021-04-29 13:40:00,92.32,92.39,92.3,92.39,18175.0,84.9712,85.0356,84.9528,85.0356,18175.0
2021-04-29 13:45:00,92.37,92.38,92.32,92.33,13742.0,85.0172,85.0264,84.9712,84.9804,13742.0
2021-04-29 13:50:00,92.32,92.36,92.32,92.36,6315.0,84.9712,85.008,84.9712,85.008,6315.0
2021-04-29 13:55:00,92.36,92.37,92.3,92.33,19635.0,85.008,85.0172,84.9528,84.9804,19635.0
2021-04-29 14:00:00,92.33,92.35,92.31,92.32,5477.0,84.9804,84.9988,84.962,84.9712,5477.0
2021-04-29 14:05:00,92.32,92.37,92.32,92.34,7517.0,84.9712,85.0172,84.9712,84.9896,7517.0
2021-04-29 14:10:00,92.34,92.36,92.31,92.35,14445.0,84.9896,85.008,84.962,84.9988,14445.0
2021-04-29 14:15:00,92.36,92.42,92.33,92.4,26666.0,85.008,85.0632,84.9804,85.0448,26666.0
2021-04-29 14:20:00,92.4,92.41,92.39,92.4,4800.0,85.0448,85.054,85.0356,85.0448,4800.0
2021-04-29 14:25:00,92.39,92.44,92.38,92.44,7031.0,85.0356,85.0816,85.0264,85.0816,7031.0
2021-04-29 14:30:00,92.44,92.54,92.44,92.54,44482.0,85.0816,85.1737,85.0816,85.1737,44482.0
2021-04-29 14:35:00,92.54,92.56,92.53,92.56,16063.0,85.1737,85.1921,85.1645,85.1921,16063.0
2021-04-29 14:40:00,92.56,92.61,92.55,92.61,16528.0,85.1921,85.2381,85.1829,85.2381,16528.0
2021-04-29 14:45:00,92.61,92.65,92.6,92.62,40229.0,85.2381,85.2749,85.2289,85.2473,40229.0
2021-04-29 14:50:00,92.62,92.65,92.61,92.64,26374.0,85.2473,85.2749,85.2381,85.2657,26374.0
2021-04-29 14:55:00,92.64,92.7,92.63,92.69,22668.0,85.2657,85.3209,85.2565,85.3117,22668.0
2021-04-29 15:00:00,92.69,92.78,92.69,92.77,18430.0,85.3117,85.3946,85.3117,85.3854,18430.0
2021-04-29 15:05:00,92.76,92.76,92.68,92.7,22198.0,85.3762,85.3762,85.3025,85.3209,22198.0
2021-04-29 15:10:00,92.71,92.75,92.7,92.74,20859.0,85.3301,85.367,85.3209,85.3578,20859.0
2021-04-29 15:15:00,92.74,92.76,92.66,92.68,64959.0,85.3578,85.3762,85.2841,85.3025,64959.0
2021-04-29 15:20:00,92.68,92.69,92.61,92.63,35983.0,85.3025,85.3117,85.2381,85.2565,35983.0
2021-04-29 15:25:00,92.65,92.66,92.54,92.55,19902.0,85.2749,85.2841,85.1737,85.1829,19902.0
2021-04-29 15:30:00,92.56,92.61,92.53,92.6,7464.0,85.1921,85.2381,85.1645,85.2289,7464.0
2021-04-29 15:35:00,92.59,92.64,92.58,92.62,3522.0,85.2197,85.2657,85.2105,85.2473,3522.0
2021-04-29 15:40:00,92.62,92.69,92.61,92.69,6836.0,85.2473,85.3117,85.2381,85.3117,6836.0
2021-04-29 15:45:00,92.69,92.75,92.69,92.73,12171.0,85.3117,85.367,85.3117,85.3485,12171.0
2021-04-29 15:50:00,92.73,92.76,92.68,92.69,34415.0,85.3485,85.3762,85.3025,85.3117,34415.0
2021-04-29 15:55:00,92.69,92.75,92.61,92.72,43312.0,85.3117,85.367,85.2381,85.3393,43312.0
2021-04-30 09:30:00,91.39,91.41,91.25,91.33,77266.0,84.1152,84.1336,83.9864,84.06,77266.0
2021-04-30 09:35:00,91.33,91.35,91.24,91.31,154148.0,84.06,84.0784,83.9772,84.0416,154148.0
2021-04-30 09:40:00,91.31,91.39,91.19,91.26,70931.0,84.0416,84.1152,83.9311,83.9956,70931.0
2021-04-30 09:45:00,91.28,91.31,91.17,91.27,43428.0,84.014,84.0416,83.9127,84.0048,43428.0
2021-04-30 09:50:00,91.27,91.31,91.17,91.18,59173.0,84.0048,84.0416,83.9127,83.9219,59173.0
2021-04-30 09:55:00,91.18,91.19,91.11,91.13,34691.0,83.9219,83.9311,83.8575,83.8759,34691.0
2021-04-30 10:00:00,91.13,91.18,91.09,91.09,35495.0,83.8759,83.9219,83.8391,83.8391,35495.0
2021-04-30 10:05:00,91.08,91.18,90.98,91.18,75707.0,83.8299,83.9219,83.7378,83.9219,75707.0
2021-04-30 10:10:00,91.17,91.17,91.02,91.03,37665.0,83.9127,83.9127,83.7747,83.7839,37665.0
2021-04-30 10:15:00,91.02,91.08,91.0,91.01,15292.0,83.7747,83.8299,83.7563,83.7655,15292.0
2021-04-30 10:20:00,91.01,91.21,91.01,91.2,25843.0,83.7655,83.9495,83.7655,83.9403,25843.0
2021-04-30 10:25:00,91.2,91.36,91.18,91.31,32337.0,83.9403,84.0876,83.9219,84.0416,32337.0
2021-04-30 10:30:00,91.32,91.36,91.32,91.36,40805.0,84.0508,84.0876,84.0508,84.0876,40805.0
2021-04-30 10:35:00,91.35,91.35,91.19,91.21,29014.0,84.0784,84.0784,83.9311,83.9495,29014.0
2021-04-30 10:40:00,91.2,91.2,91.14,91.2,75124.0,83.9403,83.9403,83.8851,83.9403,75124.0
2021-04-30 10:45:00,91.2,91.28,91.17,91.24,25166.0,83.9403,84.014,83.9127,83.9772,25166.0
2021-04-30 10:50:00,91.23,91.23,91.03,91.06,31005.0,83.9679,83.9679,83.7839,83.8115,31005.0
2021-04-30 10:55:00,91.07,91.1,91.02,91.06,47654.0,83.8207,83.8483,83.7747,83.8115,47654.0
2021-04-30 11:00:00,91.06,91.08,91.0,91.06,33197.0,83.8115,83.8299,83.7563,83.8115,33197.0
2021-04-30 11:05:00,91.06,91.09,90.91,90.93,80061.0,83.8115,83.8391,83.6734,83.6918,80061.0
2021-04-30 11:10:00,90.91,91.0,90.88,90.93,30338.0,83.6734,83.7563,83.6458,83.6918,30338.0
2021-04-30 11:15:00,90.92,90.92,90.81,90.82,32860.0,83.6826,83.6826,83.5814,83.5906,32860.0
2021-04-30 11:20:00,90.83,90.91,90.73,90.75,75981.0,83.5998,83.6734,83.5078,83.5262,75981.0
2021-04-30 11:25:00,90.75,90.77,90.69,90.72,51339.0,83.5262,83.5446,83.4709,83.4985,51339.0
2021-04-30 11:30:00,90.7,90.82,90.68,90.81,53896.0,83.4801,83.5906,83.4617,83.5814,53896.0
2021-04-30 11:35:00,90.81,90.88,90.77,90.86,42395.0,83.5814,83.6458,83.5446,83.6274,42395.0
2021-04-30 11:40:00,90.85,90.91,90.82,90.89,32993.0,83.6182,83.6734,83.5906,83.655,32993.0
2021-04-30 11:45:00,90.87,90.92,90.84,90.91,7394.0,83.6366,83.6826,83.609,83.6734,7394.0
2021-04-30 11:50:00,90.89,91.01,90.88,91.01,96583.0,83.655,83.7655,83.6458,83.7655,96583.0
2021-04-30 11:55:00,91.0,91.05,90.91,90.92,10201.0,83.7563,83.8023,83.6734,83.6826,10201.0
2021-04-30 12:00:00,90.92,90.98,90.84,90.84,16227.0,83.6826,83.7378,83.609,83.609,16227.0
2021-04-30 12:05:00,90.84,90.95,90.84,90.91,5368.0,83.609,83.7102,83.609,83.6734,5368.0
2021-04-30 12:10:00,90.91,91.02,90.91,90.98,11416.0,83.6734,83.7747,83.6734,83.7378,11416.0
2021-04-30 12:15:00,90.97,91.03,90.95,91.03,5875.0,83.7286,83.7839,83.7102,83.7839,5875.0
2021-04-30 12:20:00,91.04,91.05,90.97,90.98,14800.0,83.7931,83.8023,83.7286,83.7378,14800.0
2021-04-30 12:25:00,90.98,91.01,90.95,90.97,9064.0,83.7378,83.7655,83.7102,83.7286,9064.0
2021-04-30 12:30:00,90.94,90.99,90.9,90.91,7305.0,83.701,83.7471,83.6642,83.6734,7305.0
2021-04-30 12:35:00,90.92,90.94,90.88,90.93,8434.0,83.6826,83.701,83.6458,83.6918,8434.0
2021-04-30 12:40:00,90.93,91.02,90.91,90.98,9322.0,83.6918,83.7747,83.6734,83.7378,9322.0
2021-04-30 12:45:00,90.98,90.99,90.91,90.97,3508.0,83.7378,83.7471,83.6734,83.7286,3508.0
2021-04-30 12:50:00,90.98,90.98,90.93,90.93,4100.0,83.7378,83.7378,83.6918,83.6918,4100.0
2021-04-30 12:55:00,90.92,90.92,90.86,90.91,5514.0,83.6826,83.6826,83.6274,83.6734,5514.0
2021-04-30 13:00:00,90.93,90.93,90.88,90.92,7419.0,83.6918,83.6918,83.6458,83.6826,7419.0
2021-04-30 13:05:00,90.93,90.96,90.89,90.93,11895.0,83.6918,83.7194,83.655,83.6918,11895.0
2021-04-30 13:10:00,90.94,90.94,90.88,90.9,9418.0,83.701,83.701,83.6458,83.6642,9418.0
2021-04-30 13:15:00,90.91,90.93,90.88,90.91,4257.0,83.6734,83.6918,83.6458,83.6734,4257.0
2021-04-30 13:20:00,90.92,90.96,90.9,90.95,3865.0,83.6826,83.7194,83.6642,83.7102,3865.0
2021-04-30 13:25:00,90.94,90.94,90.89,90.92,10876.0,83.701,83.701,83.655,83.6826,10876.0
2021-04-30 13:30:00,90.92,90.94,90.88,90.91,7604.0,83.6826,83.701,83.6458,83.6734,7604.0
2021-04-30 13:35:00,90.91,90.92,90.85,90.88,9051.0,83.6734,83.6826,83.6182,83.6458,9051.0
2021-04-30 13:40:00,90.88,90.88,90.8,90.85,10207.0,83.6458,83.6458,83.5722,83.6182,10207.0
2021-04-30 13:45:00,90.86,90.86,90.72,90.73,14419.0,83.6274,83.6274,83.4985,83.5078,14419.0
2021-04-30 13:50:00,90.72,90.73,90.62,90.65,17801.0,83.4985,83.5078,83.4065,83.4341,17801.0
2021-04-30 13:55:00,90.64,90.66,90.59,90.64,20472.0,83.4249,83.4433,83.3789,83.4249,20472.0
2021-04-30 14:00:00,90.63,90.65,90.49,90.51,42600.0,83.4157,83.4341,83.2869,83.3053,42600.0
2021-04-30 14:05:00,90.51,90.58,90.5,90.57,22729.0,83.3053,83.3697,83.2961,83.3605,22729.0
2021-04-30 14:10:00,90.56,90.62,90.56,90.6,9184.0,83.3513,83.4065,83.3513,83.3881,9184.0
2021-04-30 14:15:00,90.6,90.63,90.57,90.6,17439.0,83.3881,83.4157,83.3605,83.3881,17439.0
2021-04-30 14:20:00,90.61,90.65,90.57,90.59,24173.0,83.3973,83.4341,83.3605,83.3789,24173.0
2021-04-30 14:25:00,90.59,90.67,90.56,90.63,16010.0,83.3789,83.4525,83.3513,83.4157,16010.0
2021-04-30 14:30:00,90.62,90.62,90.55,90.59,23725.0,83.4065,83.4065,83.3421,83.3789,23725.0
2021-04-30 14:35:00,90.6,90.61,90.52,90.52,39029.0,83.3881,83.3973,83.3145,83.3145,39029.0
2021-04-30 14:40:00,90.52,90.56,90.5,90.51,17646.0,83.3145,83.3513,83.2961,83.3053,17646.0
2021-04-30 14:45:00,90.52,90.53,90.47,90.51,347250.0,83.3145,83.3237,83.2684,83.3053,347250.0
2021-04-30 14:50:00,90.51,90.53,90.46,90.5,28079.0,83.3053,83.3237,83.2592,83.2961,28079.0
2021-04-30 14:55:00,90.51,90.53,90.46,90.48,17171.0,83.3053,83.3237,83.2592,83.2777,17171.0
2021-04-30 15:00:00,90.47,90.55,90.47,90.53,19593.0,83.2684,83.3421,83.2684,83.3237,19593.0
2021-04-30 15:05:00,90.53,90.55,90.49,90.5,13111.0,83.3237,83.3421,83.2869,83.2961,13111.0
2021-04-30 15:10:00,90.49,90.55,90.43,90.43,19891.0,83.2869,83.3421,83.2316,83.2316,19891.0
2021-04-30 15:15:00,90.43,90.43,90.36,90.37,51533.0,83.2316,83.2316,83.1672,83.1764,51533.0
2021-04-30 15:20:00,90.36,90.46,90.36,90.42,26930.0,83.1672,83.2592,83.1672,83.2224,26930.0
2021-04-30 15:25:00,90.42,90.45,90.41,90.45,22629.0,83.2224,83.25,83.2132,83.25,22629.0
2021-04-30 15:30:00,90.45,90.49,90.42,90.45,27176.0,83.25,83.2869,83.2224,83.25,27176.0
2021-04-30 15:35:00,90.45,90.53,90.45,90.48,33085.0,83.25,83.3237,83.25,83.2777,33085.0
2021-04-30 15:40:00,90.48,90.5,90.45,90.46,27607.0,83.2777,83.2961,83.25,83.2592,27607.0
2021-04-30 15:45:00,90.46,90.52,90.36,90.52,44834.0,83.2592,83.3145,83.1672,83.3145,44834.0
2021-04-30 15:50:00,90.51,90.57,90.46,90.52,83915.0,83.3053,83.3605,83.2592,83.3145,83915.0
2021-04-30 15:55:00,90.53,90.65,90.46,90.59,255183.0,83.3237,83.4341,83.2592,83.3789,255183.0
2021-05-03 09:30:00,90.3,90.33,89.98,89.99,111775.0,83.112,83.1396,82.8175,82.8267,111775.0
2021-05-03 09:35:00,89.99,90.02,89.92,89.94,169070.0,82.8267,82.8543,82.7622,82.7806,169070.0
2021-05-03 09:40:00,89.93,90.02,89.93,89.96,58710.0,82.7714,82.8543,82.7714,82.799,58710.0
2021-05-03 09:45:00,89.96,90.05,89.93,90.05,56963.0,82.799,82.8819,82.7714,82.8819,56963.0
2021-05-03 09:50:00,90.05,90.13,90.05,90.12,41809.0,82.8819,82.9555,82.8819,82.9463,41809.0
2021-05-03 09:55:00,90.11,90.26,90.1,90.25,64040.0,82.9371,83.0752,82.9279,83.066,64040.0
2021-05-03 10:00:00,90.23,90.47,90.22,90.47,150794.0,83.0476,83.2684,83.0383,83.2684,150794.0
2021-05-03 10:05:00,90.47,90.59,90.43,90.54,78187.0,83.2684,83.3789,83.2316,83.3329,78187.0
2021-05-03 10:10:00,90.54,90.62,90.51,90.61,42864.0,83.3329,83.4065,83.3053,83.3973,42864.0
2021-05-03 10:15:00,90.61,90.71,90.6,90.71,53141.0,83.3973,83.4893,83.3881,83.4893,53141.0
2021-05-03 10:20:00,90.72,90.74,90.61,90.62,51576.0,83.4985,83.517,83.3973,83.4065,51576.0
2021-05-03 10:25:00,90.62,90.65,90.56,90.57,30595.0,83.4065,83.4341,83.3513,83.3605,30595.0
2021-05-03 10:30:00,90.58,90.66,90.56,90.63,74873.0,83.3697,83.4433,83.3513,83.4157,74873.0
2021-05-03 10:35:00,90.63,90.67,90.54,90.56,58044.0,83.4157,83.4525,83.3329,83.3513,58044.0
2021-05-03 10:40:00,90.56,90.65,90.53,90.53,38991.0,83.3513,83.4341,83.3237,83.3237,38991.0
2021-05-03 10:45:00,90.53,90.64,90.52,90.6,31653.0,83.3237,83.4249,83.3145,83.3881,31653.0
2021-05-03 10:50:00,90.6,90.65,90.41,90.46,81787.0,83.3881,83.4341,83.2132,83.2592,81787.0
2021-05-03 10:55:00,90.47,90.47,90.41,90.45,7511.0,83.2684,83.2684,83.2132,83.25,7511.0
2021-05-03 11:00:00,90.45,90.47,90.43,90.45,39531.0,83.25,83.2684,83.2316,83.25,39531.0
2021-05-03 11:05:00,90.45,90.48,90.41,90.44,31665.0,83.25,83.2777,83.2132,83.2408,31665.0
2021-05-03 11:10:00,90.45,90.47,90.26,90.3,23943.0,83.25,83.2684,83.0752,83.112,23943.0
2021-05-03 11:15:00,90.3,90.42,90.28,90.4,9386.0,83.112,83.2224,83.0936,83.204,9386.0
2021-05-03 11:20:00,90.4,90.42,90.36,90.39,10282.0,83.204,83.2224,83.1672,83.1948,10282.0
2021-05-03 11:25:00,90.38,90.38,90.28,90.29,7876.0,83.1856,83.1856,83.0936,83.1028,7876.0
2021-05-03 11:30:00,90.3,90.43,90.29,90.43,18224.0,83.112,83.2316,83.1028,83.2316,18224.0
2021-05-03 11:35:00,90.43,90.46,90.42,90.43,10664.0,83.2316,83.2592,83.2224,83.2316,10664.0
2021-05-03 11:40:00,90.44,90.44,90.37,90.43,18407.0,83.2408,83.2408,83.1764,83.2316,18407.0
2021-05-03 11:45:00,90.43,90.47,90.39,90.45,288117.0,83.2316,83.2684,83.1948,83.25,288117.0
2021-05-03 11:50:00,90.45,90.46,90.37,90.43,11470.0,83.25,83.2592,83.1764,83.2316,11470.0
2021-05-03 11:55:00,90.42,90.47,90.42,90.46,7199.0,83.2224,83.2684,83.2224,83.2592,7199.0
2021-05-03 12:00:00,90.46,90.46,90.42,90.44,10872.0,83.2592,83.2592,83.2224,83.2408,10872.0
2021-05-03 12:05:00,90.44,90.48,90.42,90.44,7925.0,83.2408,83.2777,83.2224,83.2408,7925.0
2021-05-03 12:10:00,90.44,90.44,90.38,90.44,8944.0,83.2408,83.2408,83.1856,83.2408,8944.0
2021-05-03 12:15:00,90.44,90.46,90.42,90.46,7793.0,83.2408,83.2592,83.2224,83.2592,7793.0
2021-05-03 12:20:00,90.43,90.48,90.36,90.47,22601.0,83.2316,83.2777,83.1672,83.2684,22601.0
2021-05-03 12:25:00,90.46,90.49,90.44,90.45,33252.0,83.2592,83.2869,83.2408,83.25,33252.0
2021-05-03 12:30:00,90.45,90.45,90.31,90.4,20314.0,83.25,83.25,83.1212,83.204,20314.0
2021-05-03 12:35:00,90.4,90.4,90.36,90.39,2627.0,83.204,83.204,83.1672,83.1948,2627.0
2021-05-03 12:40:00,90.4,90.4,90.36,90.37,12063.0,83.204,83.204,83.1672,83.1764,12063.0
2021-05-03 12:45:00,90.37,90.4,90.36,90.38,7904.0,83.1764,83.204,83.1672,83.1856,7904.0
2021-05-03 12:50:00,90.38,90.43,90.35,90.43,23487.0,83.1856,83.2316,83.158,83.2316,23487.0
2021-05-03 12:55:00,90.44,90.44,90.37,90.41,32052.0,83.2408,83.2408,83.1764,83.2132,32052.0
2021-05-03 13:00:00,90.41,90.44,90.4,90.44,5731.0,83.2132,83.2408,83.204,83.2408,5731.0
2021-05-03 13:05:00,90.45,90.47,90.42,90.45,14108.0,83.25,83.2684,83.2224,83.25,14108.0
2021-05-03 13:10:00,90.43,90.45,90.4,90.42,4138.0,83.2316,83.25,83.204,83.2224,4138.0
2021-05-03 13:15:00,90.43,90.49,90.43,90.48,9972.0,83.2316,83.2869,83.2316,83.2777,9972.0
2021-05-03 13:20:00,90.48,90.49,90.43,90.43,4690.0,83.2777,83.2869,83.2316,83.2316,4690.0
2021-05-03 13:25:00,90.42,90.46,90.39,90.43,16291.0,83.2224,83.2592,83.1948,83.2316,16291.0
2021-05-03 13:30:00,90.43,90.44,90.4,90.43,5424.0,83.2316,83.2408,83.204,83.2316,5424.0
2021-05-03 13:35:00,90.45,90.46,90.43,90.46,4701.0,83.25,83.2592,83.2316,83.2592,4701.0
2021-05-03 13:40:00,90.47,90.5,90.46,90.49,21070.0,83.2684,83.2961,83.2592,83.2869,21070.0
2021-05-03 13:45:00,90.49,90.51,90.47,90.47,10853.0,83.2869,83.3053,83.2684,83.2684,10853.0
2021-05-03 13:50:00,90.47,90.47,90.44,90.44,3100.0,83.2684,83.2684,83.2408,83.2408,3100.0
2021-05-03 13:55:00,90.44,90.45,90.41,90.42,5348.0,83.2408,83.25,83.2132,83.2224,5348.0
2021-05-03 14:00:00,90.42,90.45,90.4,90.45,23341.0,83.2224,83.25,83.204,83.25,23341.0
2021-05-03 14:05:00,90.45,90.48,90.44,90.47,6260.0,83.25,83.2777,83.2408,83.2684,6260.0
2021-05-03 14:10:00,90.47,90.5,90.46,90.5,5859.0,83.2684,83.2961,83.2592,83.2961,5859.0
2021-05-03 14:15:00,90.49,90.54,90.49,90.53,11223.0,83.2869,83.3329,83.2869,83.3237,11223.0
2021-05-03 14:20:00,90.53,90.53,90.49,90.49,8709.0,83.3237,83.3237,83.2869,83.2869,8709.0
2021-05-03 14:25:00,90.48,90.53,90.47,90.52,7292.0,83.2777,83.3237,83.2684,83.3145,7292.0
2021-05-03 14:30:00,90.52,90.55,90.51,90.52,8683.0,83.3145,83.3421,83.3053,83.3145,8683.0
2021-05-03 14:35:00,90.53,90.55,90.5,90.51,29528.0,83.3237,83.3421,83.2961,83.3053,29528.0
2021-05-03 14:40:00,90.51,90.57,90.51,90.56,9318.0,83.3053,83.3605,83.3053,83.3513,9318.0
2021-05-03 14:45:00,90.56,90.61,90.56,90.6,26400.0,83.3513,83.3973,83.3513,83.3881,26400.0
2021-05-03 14:50:00,90.6,90.64,90.6,90.64,27856.0,83.3881,83.4249,83.3881,83.4249,27856.0
2021-05-03 14:55:00,90.64,90.64,90.58,90.61,15141.0,83.4249,83.4249,83.3697,83.3973,15141.0
2021-05-03 15:00:00,90.62,90.64,90.58,90.58,8300.0,83.4065,83.4249,83.3697,83.3697,8300.0
2021-05-03 15:05:00,90.59,90.59,90.5,90.55,99182.0,83.3789,83.3789,83.2961,83.3421,99182.0
2021-05-03 15:10:00,90.55,90.56,90.47,90.47,17808.0,83.3421,83.3513,83.2684,83.2684,17808.0
2021-05-03 15:15:00,90.48,90.48,90.43,90.43,24691.0,83.2777,83.2777,83.2316,83.2316,24691.0
2021-05-03 15:20:00,90.43,90.43,90.4,90.4,27522.0,83.2316,83.2316,83.204,83.204,27522.0
2021-05-03 15:25:00,90.41,90.48,90.4,90.41,16022.0,83.2132,83.2777,83.204,83.2132,16022.0
2021-05-03 15:30:00,90.42,90.45,90.4,90.45,19228.0,83.2224,83.25,83.204,83.25,19228.0
2021-05-03 15:35:00,90.45,90.46,90.42,90.43,20331.0,83.25,83.2592,83.2224,83.2316,20331.0
2021-05-03 15:40:00,90.42,90.42,90.37,90.4,29022.0,83.2224,83.2224,83.1764,83.204,29022.0
2021-05-03 15:45:00,90.41,90.45,90.39,90.42,11566.0,83.2132,83.25,83.1948,83.2224,11566.0
2021-05-03 15:50:00,90.42,90.43,90.37,90.4,93417.0,83.2224,83.2316,83.1764,83.204,93417.0
2021-05-03 15:55:00,90.41,90.51,90.36,90.47,195073.0,83.2132,83.3053,83.1672,83.2684,195073.0
2021-05-04 09:30:00,90.4,90.52,90.37,90.5,146041.0,83.204,83.3145,83.1764,83.2961,146041.0
2021-05-04 09:35:00,90.5,90.53,90.44,90.45,55033.0,83.2961,83.3237,83.2408,83.25,55033.0
2021-05-04 09:40:00,90.46,90.46,90.33,90.34,45400.0,83.2592,83.2592,83.1396,83.1488,45400.0
2021-05-04 09:45:00,90.33,90.36,90.27,90.31,77985.0,83.1396,83.1672,83.0844,83.1212,77985.0
2021-05-04 09:50:00,90.31,90.31,90.18,90.26,114519.0,83.1212,83.1212,83.0015,83.0752,114519.0
2021-05-04 09:55:00,90.25,90.25,90.12,90.14,50067.0,83.066,83.066,82.9463,82.9647,50067.0
2021-05-04 10:00:00,90.13,90.13,90.01,90.06,75628.0,82.9555,82.9555,82.8451,82.8911,75628.0
2021-05-04 10:05:00,90.04,90.23,90.03,90.17,37421.0,82.8727,83.0476,82.8635,82.9923,37421.0
2021-05-04 10:10:00,90.17,90.17,90.05,90.16,132839.0,82.9923,82.9923,82.8819,82.9831,132839.0
2021-05-04 10:15:00,90.15,90.25,90.02,90.25,145440.0,82.9739,83.066,82.8543,83.066,145440.0
2021-05-04 10:20:00,90.24,90.28,90.18,90.26,65102.0,83.0568,83.0936,83.0015,83.0752,65102.0
2021-05-04 10:25:00,90.26,90.35,90.24,90.31,47913.0,83.0752,83.158,83.0568,83.1212,47913.0
2021-05-04 10:30:00,90.31,90.31,90.1,90.11,39998.0,83.1212,83.1212,82.9279,82.9371,39998.0
2021-05-04 10:35:00,90.11,90.25,90.09,90.24,71295.0,82.9371,83.066,82.9187,83.0568,71295.0
2021-05-04 10:40:00,90.25,90.33,90.24,90.29,213239.0,83.066,83.1396,83.0568,83.1028,213239.0
2021-05-04 10:45:00,90.28,90.31,90.14,90.19,84244.0,83.0936,83.1212,82.9647,83.0107,84244.0
2021-05-04 10:50:00,90.19,90.19,90.12,90.15,23967.0,83.0107,83.0107,82.9463,82.9739,23967.0
2021-05-04 10:55:00,90.17,90.21,90.14,90.15,39268.0,82.9923,83.0291,82.9647,82.9739,39268.0
2021-05-04 11:00:00,90.15,90.22,90.07,90.2,23362.0,82.9739,83.0383,82.9003,83.0199,23362.0
2021-05-04 11:05:00,90.21,90.24,90.15,90.23,46582.0,83.0291,83.0568,82.9739,83.0476,46582.0
2021-05-04 11:10:00,90.23,90.23,89.86,89.87,133762.0,83.0476,83.0476,82.707,82.7162,133762.0
2021-05-04 11:15:00,89.86,90.03,89.8,89.96,81371.0,82.707,82.8635,82.6518,82.799,81371.0
2021-05-04 11:20:00,89.92,89.97,89.88,89.9,12371.0,82.7622,82.8082,82.7254,82.7438,12371.0
2021-05-04 11:25:00,89.87,90.08,89.85,90.07,93440.0,82.7162,82.9095,82.6978,82.9003,93440.0
2021-05-04 11:30:00,90.08,90.15,90.07,90.12,217551.0,82.9095,82.9739,82.9003,82.9463,217551.0
2021-05-04 11:35:00,90.13,90.16,90.03,90.04,149538.0,82.9555,82.9831,82.8635,82.8727,149538.0
2021-05-04 11:40:00,90.01,90.06,89.94,89.96,16527.0,82.8451,82.8911,82.7806,82.799,16527.0
2021-05-04 11:45:00,89.98,89.99,89.86,89.95,49983.0,82.8175,82.8267,82.707,82.7898,49983.0
2021-05-04 11:50:00,89.93,89.93,89.82,89.83,21648.0,82.7714,82.7714,82.6702,82.6794,21648.0
2021-05-04 11:55:00,89.84,89.89,89.77,89.88,37847.0,82.6886,82.7346,82.6242,82.7254,37847.0
2021-05-04 12:00:00,89.86,90.04,89.85,90.0,23913.0,82.707,82.8727,82.6978,82.8359,23913.0
2021-05-04 12:05:00,90.0,90.06,89.98,90.06,23174.0,82.8359,82.8911,82.8175,82.8911,23174.0
2021-05-04 12:10:00,90.06,90.2,90.05,90.13,71890.0,82.8911,83.0199,82.8819,82.9555,71890.0
2021-05-04 12:15:00,90.12,90.13,90.07,90.08,10007.0,82.9463,82.9555,82.9003,82.9095,10007.0
2021-05-04 12:20:00,90.1,90.11,90.04,90.07,16993.0,82.9279,82.9371,82.8727,82.9003,16993.0
2021-05-04 12:25:00,90.07,90.15,90.06,90.1,46012.0,82.9003,82.9739,82.8911,82.9279,46012.0
2021-05-04 12:30:00,90.09,90.09,89.92,89.95,143059.0,82.9187,82.9187,82.7622,82.7898,143059.0
2021-05-04 12:35:00,89.97,90.04,89.92,89.97,25041.0,82.8082,82.8727,82.7622,82.8082,25041.0
2021-05-04 12:40:00,89.98,90.0,89.94,89.96,14675.0,82.8175,82.8359,82.7806,82.799,14675.0
2021-05-04 12:45:00,89.95,90.01,89.92,89.99,7017.0,82.7898,82.8451,82.7622,82.8267,7017.0
2021-05-04 12:50:00,89.99,90.08,89.98,90.04,14720.0,82.8267,82.9095,82.8175,82.8727,14720.0
2021-05-04 12:55:00,90.04,90.09,90.02,90.02,13245.0,82.8727,82.9187,82.8543,82.8543,13245.0
2021-05-04 13:00:00,90.02,90.15,90.0,90.14,7022.0,82.8543,82.9739,82.8359,82.9647,7022.0
2021-05-04 13:05:00,90.13,90.18,90.09,90.16,17276.0,82.9555,83.0015,82.9187,82.9831,17276.0
2021-05-04 13:10:00,90.16,90.21,90.12,90.21,22030.0,82.9831,83.0291,82.9463,83.0291,22030.0
2021-05-04 13:15:00,90.21,90.25,90.18,90.19,12804.0,83.0291,83.066,83.0015,83.0107,12804.0
2021-05-04 13:20:00,90.2,90.24,90.16,90.2,6400.0,83.0199,83.0568,82.9831,83.0199,6400.0
2021-05-04 13:25:00,90.2,90.25,90.2,90.22,19343.0,83.0199,83.066,83.0199,83.0383,19343.0
2021-05-04 13:30:00,90.23,90.26,90.2,90.24,9649.0,83.0476,83.0752,83.0199,83.0568,9649.0
2021-05-04 13:35:00,90.25,90.28,90.24,90.27,14045.0,83.066,83.0936,83.0568,83.0844,14045.0
2021-05-04 13:40:00,90.27,90.28,90.2,90.22,10510.0,83.0844,83.0936,83.0199,83.0383,10510.0
2021-05-04 13:45:00,90.21,90.25,90.14,90.23,11496.0,83.0291,83.066,82.9647,83.0476,11496.0
2021-05-04 13:50:00,90.24,90.24,90.14,90.14,7064.0,83.0568,83.0568,82.9647,82.9647,7064.0
2021-05-04 13:55:00,90.14,90.22,90.12,90.17,11153.0,82.9647,83.0383,82.9463,82.9923,11153.0
2021-05-04 14:00:00,90.17,90.18,90.12,90.15,13152.0,82.9923,83.0015,82.9463,82.9739,13152.0
2021-05-04 14:05:00,90.17,90.25,90.16,90.24,10900.0,82.9923,83.066,82.9831,83.0568,10900.0
2021-05-04 14:10:00,90.24,90.34,90.23,90.33,21835.0,83.0568,83.1488,83.0476,83.1396,21835.0
2021-05-04 14:15:00,90.32,90.35,90.25,90.25,16476.0,83.1304,83.158,83.066,83.066,16476.0
2021-05-04 14:20:00,90.26,90.27,90.2,90.22,16282.0,83.0752,83.0844,83.0199,83.0383,16282.0
2021-05-04 14:25:00,90.19,90.19,90.1,90.16,10795.0,83.0107,83.0107,82.9279,82.9831,10795.0
2021-05-04 14:30:00,90.16,90.19,90.14,90.16,23327.0,82.9831,83.0107,82.9647,82.9831,23327.0
2021-05-04 14:35:00,90.16,90.19,90.14,90.18,10240.0,82.9831,83.0107,82.9647,83.0015,10240.0
2021-05-04 14:40:00,90.17,90.19,90.14,90.18,5896.0,82.9923,83.0107,82.9647,83.0015,5896.0
2021-05-04 14:45:00,90.17,90.22,90.16,90.2,15528.0,82.9923,83.0383,82.9831,83.0199,15528.0
2021-05-04 14:50:00,90.2,90.22,90.19,90.2,21179.0,83.0199,83.0383,83.0107,83.0199,21179.0
2021-05-04 14:55:00,90.19,90.25,90.14,90.14,36110.0,83.0107,83.066,82.9647,82.9647,36110.0
2021-05-04 15:00:00,90.14,90.2,90.07,90.14,68211.0,82.9647,83.0199,82.9003,82.9647,68211.0
2021-05-04 15:05:00,90.12,90.12,89.98,90.03,132168.0,82.9463,82.9463,82.8175,82.8635,132168.0
2021-05-04 15:10:00,90.04,90.08,89.97,90.0,48305.0,82.8727,82.9095,82.8082,82.8359,48305.0
2021-05-04 15:15:00,89.99,90.07,89.99,90.03,32203.0,82.8267,82.9003,82.8267,82.8635,32203.0
2021-05-04 15:20:00,90.02,90.06,90.0,90.05,31023.0,82.8543,82.8911,82.8359,82.8819,31023.0
2021-05-04 15:25:00,90.05,90.09,90.0,90.08,16675.0,82.8819,82.9187,82.8359,82.9095,16675.0
2021-05-04 15:30:00,90.06,90.16,90.03,90.16,35943.0,82.8911,82.9831,82.8635,82.9831,35943.0
2021-05-04 15:35:00,90.16,90.23,90.16,90.22,16445.0,82.9831,83.0476,82.9831,83.0383,16445.0
2021-05-04 15:40:00,90.23,90.26,90.18,90.2,71027.0,83.0476,83.0752,83.0015,83.0199,71027.0
2021-05-04 15:45:00,90.2,90.21,90.16,90.21,29555.0,83.0199,83.0291,82.9831,83.0291,29555.0
2021-05-04 15:50:00,90.21,90.3,90.21,90.24,52389.0,83.0291,83.112,83.0291,83.0568,52389.0
2021-05-04 15:55:00,90.24,90.38,90.23,90.36,124265.0,83.0568,83.1856,83.0476,83.1672,124265.0
2021-05-05 09:30:00,90.6,90.71,90.48,90.55,105751.0,83.3881,83.4893,83.2777,83.3421,105751.0
2021-05-05 09:35:00,90.54,90.56,90.39,90.55,177096.0,83.3329,83.3513,83.1948,83.3421,177096.0
2021-05-05 09:40:00,90.55,90.57,90.44,90.44,90905.0,83.3421,83.3605,83.2408,83.2408,90905.0
2021-05-05 09:45:00,90.44,90.58,90.44,90.47,33491.0,83.2408,83.3697,83.2408,83.2684,33491.0
2021-05-05 09:50:00,90.48,90.53,90.42,90.46,24477.0,83.2777,83.3237,83.2224,83.2592,24477.0
2021-05-05 09:55:00,90.48,90.52,90.35,90.37,21403.0,83.2777,83.3145,83.158,83.1764,21403.0
2021-05-05 10:00:00,90.42,90.42,90.21,90.24,22148.0,83.2224,83.2224,83.0291,83.0568,22148.0
2021-05-05 10:05:00,90.23,90.27,90.19,90.23,24741.0,83.0476,83.0844,83.0107,83.0476,24741.0
2021-05-05 10:10:00,90.23,90.33,90.21,90.3,16768.0,83.0476,83.1396,83.0291,83.112,16768.0
2021-05-05 10:15:00,90.3,90.33,90.2,90.3,19134.0,83.112,83.1396,83.0199,83.112,19134.0
2021-05-05 10:20:00,90.3,90.33,90.24,90.32,38541.0,83.112,83.1396,83.0568,83.1304,38541.0
2021-05-05 10:25:00,90.32,90.39,90.29,90.38,22457.0,83.1304,83.1948,83.1028,83.1856,22457.0
2021-05-05 10:30:00,90.39,90.44,90.36,90.43,31690.0,83.1948,83.2408,83.1672,83.2316,31690.0
2021-05-05 10:35:00,90.43,90.47,90.43,90.47,37026.0,83.2316,83.2684,83.2316,83.2684,37026.0
2021-05-05 10:40:00,90.48,90.58,90.48,90.55,42187.0,83.2777,83.3697,83.2777,83.3421,42187.0
2021-05-05 10:45:00,90.55,90.58,90.53,90.55,29599.0,83.3421,83.3697,83.3237,83.3421,29599.0
2021-05-05 10:50:00,90.57,90.67,90.57,90.64,44868.0,83.3605,83.4525,83.3605,83.4249,44868.0
2021-05-05 10:55:00,90.64,90.68,90.62,90.66,35854.0,83.4249,83.4617,83.4065,83.4433,35854.0
2021-05-05 11:00:00,90.67,90.67,90.59,90.61,25994.0,83.4525,83.4525,83.3789,83.3973,25994.0
2021-05-05 11:05:00,90.61,90.66,90.59,90.6,31881.0,83.3973,83.4433,83.3789,83.3881,31881.0
2021-05-05 11:10:00,90.61,90.67,90.61,90.61,30542.0,83.3973,83.4525,83.3973,83.3973,30542.0
2021-05-05 11:15:00,90.6,90.61,90.47,90.47,58489.0,83.3881,83.3973,83.2684,83.2684,58489.0
2021-05-05 11:20:00,90.48,90.48,90.43,90.43,63841.0,83.2777,83.2777,83.2316,83.2316,63841.0
2021-05-05 11:25:00,90.43,90.44,90.41,90.43,6225.0,83.2316,83.2408,83.2132,83.2316,6225.0
2021-05-05 11:30:00,90.55,90.63,90.43,90.62,13999.0,83.3421,83.4157,83.2316,83.4065,13999.0
2021-05-05 11:35:00,90.59,90.59,90.53,90.56,16847.0,83.3789,83.3789,83.3237,83.3513,16847.0
2021-05-05 11:40:00,90.56,90.57,90.53,90.57,17772.0,83.3513,83.3605,83.3237,83.3605,17772.0
2021-05-05 11:45:00,90.57,90.58,90.51,90.51,14871.0,83.3605,83.3697,83.3053,83.3053,14871.0
2021-05-05 11:50:00,90.52,90.55,90.49,90.55,6805.0,83.3145,83.3421,83.2869,83.3421,6805.0
2021-05-05 11:55:00,90.55,90.62,90.55,90.62,12000.0,83.3421,83.4065,83.3421,83.4065,12000.0
2021-05-05 12:00:00,90.62,90.65,90.6,90.61,14721.0,83.4065,83.4341,83.3881,83.3973,14721.0
2021-05-05 12:05:00,90.61,90.66,90.61,90.64,9495.0,83.3973,83.4433,83.3973,83.4249,9495.0
2021-05-05 12:10:00,90.64,90.67,90.62,90.64,5600.0,83.4249,83.4525,83.4065,83.4249,5600.0
2021-05-05 12:15:00,90.65,90.69,90.65,90.68,3849.0,83.4341,83.4709,83.4341,83.4617,3849.0
2021-05-05 12:20:00,90.68,90.69,90.66,90.68,19950.0,83.4617,83.4709,83.4433,83.4617,19950.0
2021-05-05 12:25:00,90.68,90.69,90.66,90.67,24829.0,83.4617,83.4709,83.4433,83.4525,24829.0
2021-05-05 12:30:00,90.67,90.7,90.64,90.65,16648.0,83.4525,83.4801,83.4249,83.4341,16648.0
2021-05-05 12:35:00,90.65,90.65,90.59,90.59,9445.0,83.4341,83.4341,83.3789,83.3789,9445.0
2021-05-05 12:40:00,90.58,90.59,90.57,90.58,14133.0,83.3697,83.3789,83.3605,83.3697,14133.0
2021-05-05 12:45:00,90.61,90.63,90.59,90.6,5400.0,83.3973,83.4157,83.3789,83.3881,5400.0
2021-05-05 12:50:00,90.6,90.62,90.6,90.62,2000.0,83.3881,83.4065,83.3881,83.4065,2000.0
2021-05-05 12:55:00,90.63,90.64,90.56,90.56,133129.0,83.4157,83.4249,83.3513,83.3513,133129.0
2021-05-05 13:00:00,90.55,90.59,90.5,90.53,15106.0,83.3421,83.3789,83.2961,83.3237,15106.0
2021-05-05 13:05:00,90.53,90.6,90.53,90.59,9006.0,83.3237,83.3881,83.3237,83.3789,9006.0
2021-05-05 13:10:00,90.59,90.6,90.58,90.59,16026.0,83.3789,83.3881,83.3697,83.3789,16026.0
2021-05-05 13:15:00,90.58,90.61,90.57,90.6,4505.0,83.3697,83.3973,83.3605,83.3881,4505.0
2021-05-05 13:20:00,90.61,90.61,90.59,90.61,6656.0,83.3973,83.3973,83.3789,83.3973,6656.0
2021-05-05 13:25:00,90.61,90.63,90.59,90.63,22607.0,83.3973,83.4157,83.3789,83.4157,22607.0
2021-05-05 13:30:00,90.63,90.65,90.62,90.63,6165.0,83.4157,83.4341,83.4065,83.4157,6165.0
2021-05-05 13:35:00,90.62,90.64,90.62,90.64,2100.0,83.4065,83.4249,83.4065,83.4249,2100.0
2021-05-05 13:40:00,90.65,90.66,90.64,90.65,4042.0,83.4341,83.4433,83.4249,83.4341,4042.0
2021-05-05 13:45:00,90.64,90.64,90.63,90.64,2600.0,83.4249,83.4249,83.4157,83.4249,2600.0
2021-05-05 13:50:00,90.64,90.67,90.63,90.65,6570.0,83.4249,83.4525,83.4157,83.4341,6570.0
2021-05-05 13:55:00,90.65,90.65,90.55,90.59,14094.0,83.4341,83.4341,83.3421,83.3789,14094.0
2021-05-05 14:00:00,90.59,90.59,90.52,90.54,15474.0,83.3789,83.3789,83.3145,83.3329,15474.0
2021-05-05 14:05:00,90.54,90.56,90.53,90.53,5044.0,83.3329,83.3513,83.3237,83.3237,5044.0
2021-05-05 14:10:00,90.53,90.6,90.52,90.6,4100.0,83.3237,83.3881,83.3145,83.3881,4100.0
2021-05-05 14:15:00,90.6,90.64,90.59,90.64,13963.0,83.3881,83.4249,83.3789,83.4249,13963.0
2021-05-05 14:20:00,90.64,90.64,90.61,90.61,3200.0,83.4249,83.4249,83.3973,83.3973,3200.0
2021-05-05 14:25:00,90.61,90.63,90.57,90.61,5240.0,83.3973,83.4157,83.3605,83.3973,5240.0
2021-05-05 14:30:00,90.61,90.63,90.61,90.61,6448.0,83.3973,83.4157,83.3973,83.3973,6448.0
2021-05-05 14:35:00,90.6,90.61,90.57,90.58,10108.0,83.3881,83.3973,83.3605,83.3697,10108.0
2021-05-05 14:40:00,90.58,90.6,90.51,90.51,20764.0,83.3697,83.3881,83.3053,83.3053,20764.0
2021-05-05 14:45:00,90.51,90.59,90.51,90.59,34112.0,83.3053,83.3789,83.3053,83.3789,34112.0
2021-05-05 14:50:00,90.59,90.61,90.57,90.59,13121.0,83.3789,83.3973,83.3605,83.3789,13121.0
2021-05-05 14:55:00,90.59,90.6,90.54,90.56,11408.0,83.3789,83.3881,83.3329,83.3513,11408.0
2021-05-05 15:00:00,90.55,90.55,90.43,90.47,9105.0,83.3421,83.3421,83.2316,83.2684,9105.0
2021-05-05 15:05:00,90.47,90.53,90.45,90.45,14202.0,83.2684,83.3237,83.25,83.25,14202.0
2021-05-05 15:10:00,90.45,90.49,90.44,90.48,7303.0,83.25,83.2869,83.2408,83.2777,7303.0
2021-05-05 15:15:00,90.47,90.48,90.42,90.48,8764.0,83.2684,83.2777,83.2224,83.2777,8764.0
2021-05-05 15:20:00,90.48,90.5,90.4,90.43,9566.0,83.2777,83.2961,83.204,83.2316,9566.0
2021-05-05 15:25:00,90.42,90.51,90.37,90.48,22560.0,83.2224,83.3053,83.1764,83.2777,22560.0
2021-05-05 15:30:00,90.48,90.53,90.46,90.52,20653.0,83.2777,83.3237,83.2592,83.3145,20653.0
2021-05-05 15:35:00,90.53,90.57,90.51,90.56,15484.0,83.3237,83.3605,83.3053,83.3513,15484.0
2021-05-05 15:40:00,90.56,90.56,90.49,90.51,19676.0,83.3513,83.3513,83.2869,83.3053,19676.0
2021-05-05 15:45:00,90.51,90.55,90.45,90.45,112808.0,83.3053,83.3421,83.25,83.25,112808.0
2021-05-05 15:50:00,90.44,90.54,90.41,90.53,31167.0,83.2408,83.3329,83.2132,83.3237,31167.0
2021-05-05 15:55:00,90.54,90.62,90.5,90.59,73455.0,83.3329,83.4065,83.2961,83.3789,73455.0
2021-05-06 09:30:00,91.66,91.66,91.41,91.51,77457.0,84.3637,84.3637,84.1336,84.2257,77457.0
2021-05-06 09:35:00,91.52,91.83,91.51,91.83,114844.0,84.2349,84.5202,84.2257,84.5202,114844.0
2021-05-06 09:40:00,91.82,91.83,91.66,91.7,58683.0,84.511,84.5202,84.3637,84.4005,58683.0
2021-05-06 09:45:00,91.67,91.8,91.64,91.77,43853.0,84.3729,84.4926,84.3453,84.465,43853.0
2021-05-06 09:50:00,91.77,91.84,91.74,91.76,63524.0,84.465,84.5294,84.4374,84.4558,63524.0
2021-05-06 09:55:00,91.75,91.75,91.66,91.66,26425.0,84.4466,84.4466,84.3637,84.3637,26425.0
2021-05-06 10:00:00,91.65,91.65,91.53,91.61,45079.0,84.3545,84.3545,84.2441,84.3177,45079.0
2021-05-06 10:05:00,91.59,91.62,91.52,91.53,32710.0,84.2993,84.3269,84.2349,84.2441,32710.0
2021-05-06 10:10:00,91.53,91.67,91.53,91.54,28580.0,84.2441,84.3729,84.2441,84.2533,28580.0
2021-05-06 10:15:00,91.52,91.63,91.44,91.45,61167.0,84.2349,84.3361,84.1612,84.1704,61167.0
2021-05-06 10:20:00,91.45,91.58,91.41,91.57,92505.0,84.1704,84.2901,84.1336,84.2809,92505.0
2021-05-06 10:25:00,91.55,91.61,91.52,91.53,14970.0,84.2625,84.3177,84.2349,84.2441,14970.0
2021-05-06 10:30:00,91.52,91.68,91.52,91.66,39182.0,84.2349,84.3821,84.2349,84.3637,39182.0
2021-05-06 10:35:00,91.67,91.79,91.67,91.73,36921.0,84.3729,84.4834,84.3729,84.4281,36921.0
2021-05-06 10:40:00,91.73,91.79,91.7,91.71,18807.0,84.4281,84.4834,84.4005,84.4097,18807.0
2021-05-06 10:45:00,91.71,91.78,91.71,91.73,16759.0,84.4097,84.4742,84.4097,84.4281,16759.0
2021-05-06 10:50:00,91.73,91.8,91.73,91.79,35883.0,84.4281,84.4926,84.4281,84.4834,35883.0
2021-05-06 10:55:00,91.79,91.81,91.72,91.77,28141.0,84.4834,84.5018,84.4189,84.465,28141.0
2021-05-06 11:00:00,91.78,91.79,91.71,91.74,15354.0,84.4742,84.4834,84.4097,84.4374,15354.0
2021-05-06 11:05:00,91.75,91.77,91.59,91.65,35243.0,84.4466,84.465,84.2993,84.3545,35243.0
2021-05-06 11:10:00,91.64,91.69,91.59,91.6,41884.0,84.3453,84.3913,84.2993,84.3085,41884.0
2021-05-06 11:15:00,91.6,91.68,91.56,91.67,31526.0,84.3085,84.3821,84.2717,84.3729,31526.0
2021-05-06 11:20:00,91.66,91.8,91.64,91.77,75291.0,84.3637,84.4926,84.3453,84.465,75291.0
2021-05-06 11:25:00,91.77,91.83,91.77,91.81,77215.0,84.465,84.5202,84.465,84.5018,77215.0
2021-05-06 11:30:00,91.81,91.92,91.78,91.91,35639.0,84.5018,84.603,84.4742,84.5938,35639.0
2021-05-06 11:35:00,91.9,91.91,91.84,91.84,28817.0,84.5846,84.5938,84.5294,84.5294,28817.0
2021-05-06 11:40:00,91.85,91.91,91.84,91.9,48302.0,84.5386,84.5938,84.5294,84.5846,48302.0
2021-05-06 11:45:00,91.9,91.9,91.84,91.89,29069.0,84.5846,84.5846,84.5294,84.5754,29069.0
2021-05-06 11:50:00,91.9,91.93,91.87,91.89,19065.0,84.5846,84.6122,84.557,84.5754,19065.0
2021-05-06 11:55:00,91.89,91.93,91.88,91.9,21282.0,84.5754,84.6122,84.5662,84.5846,21282.0
2021-05-06 12:00:00,91.9,91.94,91.89,91.92,8658.0,84.5846,84.6214,84.5754,84.603,8658.0
2021-05-06 12:05:00,91.93,91.94,91.87,91.87,6243.0,84.6122,84.6214,84.557,84.557,6243.0
2021-05-06 12:10:00,91.88,91.88,91.81,91.86,39116.0,84.5662,84.5662,84.5018,84.5478,39116.0
2021-05-06 12:15:00,91.86,91.94,91.86,91.91,9194.0,84.5478,84.6214,84.5478,84.5938,9194.0
2021-05-06 12:20:00,91.89,91.94,91.88,91.94,7993.0,84.5754,84.6214,84.5662,84.6214,7993.0
2021-05-06 12:25:00,91.94,92.01,91.93,92.01,17437.0,84.6214,84.6859,84.6122,84.6859,17437.0
2021-05-06 12:30:00,92.02,92.03,91.97,91.98,4916.0,84.6951,84.7043,84.649,84.6582,4916.0
2021-05-06 12:35:00,91.97,91.98,91.88,91.91,13916.0,84.649,84.6582,84.5662,84.5938,13916.0
2021-05-06 12:40:00,91.91,91.96,91.91,91.96,19544.0,84.5938,84.6398,84.5938,84.6398,19544.0
2021-05-06 12:45:00,91.97,92.0,91.93,91.95,12723.0,84.649,84.6767,84.6122,84.6306,12723.0
2021-05-06 12:50:00,91.98,92.01,91.96,91.99,5927.0,84.6582,84.6859,84.6398,84.6675,5927.0
2021-05-06 12:55:00,91.98,91.99,91.94,91.97,3448.0,84.6582,84.6675,84.6214,84.649,3448.0
2021-05-06 13:00:00,91.96,92.02,91.96,92.0,1503.0,84.6398,84.6951,84.6398,84.6767,1503.0
2021-05-06 13:05:00,92.01,92.01,91.94,91.96,3339.0,84.6859,84.6859,84.6214,84.6398,3339.0
2021-05-06 13:10:00,91.95,91.96,91.92,91.94,28336.0,84.6306,84.6398,84.603,84.6214,28336.0
2021-05-06 13:15:00,91.95,91.97,91.89,91.9,4300.0,84.6306,84.649,84.5754,84.5846,4300.0
2021-05-06 13:20:00,91.91,91.98,91.91,91.96,11100.0,84.5938,84.6582,84.5938,84.6398,11100.0
2021-05-06 13:25:00,91.97,91.98,91.95,91.96,5588.0,84.649,84.6582,84.6306,84.6398,5588.0
2021-05-06 13:30:00,91.95,91.98,91.95,91.97,1400.0,84.6306,84.6582,84.6306,84.649,1400.0
2021-05-06 13:35:00,91.99,92.01,91.99,92.0,5169.0,84.6675,84.6859,84.6675,84.6767,5169.0
2021-05-06 13:40:00,92.0,92.0,91.92,91.96,5788.0,84.6767,84.6767,84.603,84.6398,5788.0
2021-05-06 13:45:00,91.96,91.96,91.93,91.95,3700.0,84.6398,84.6398,84.6122,84.6306,3700.0
2021-05-06 13:50:00,91.95,91.95,91.89,91.9,7021.0,84.6306,84.6306,84.5754,84.5846,7021.0
2021-05-06 13:55:00,91.89,91.91,91.85,91.89,27735.0,84.5754,84.5938,84.5386,84.5754,27735.0
2021-05-06 14:00:00,91.89,91.92,91.88,91.9,3776.0,84.5754,84.603,84.5662,84.5846,3776.0
2021-05-06 14:05:00,91.89,91.9,91.87,91.87,5808.0,84.5754,84.5846,84.557,84.557,5808.0
2021-05-06 14:10:00,91.87,91.91,91.72,91.85,69653.0,84.557,84.5938,84.4189,84.5386,69653.0
2021-05-06 14:15:00,91.81,91.91,91.81,91.88,6783.0,84.5018,84.5938,84.5018,84.5662,6783.0
2021-05-06 14:20:00,91.87,91.87,91.8,91.86,3900.0,84.557,84.557,84.4926,84.5478,3900.0
2021-05-06 14:25:00,91.9,91.9,91.71,91.73,246111.0,84.5846,84.5846,84.4097,84.4281,246111.0
2021-05-06 14:30:00,91.73,91.76,91.71,91.75,61569.0,84.4281,84.4558,84.4097,84.4466,61569.0
2021-05-06 14:35:00,91.73,91.76,91.71,91.73,19318.0,84.4281,84.4558,84.4097,84.4281,19318.0
2021-05-06 14:40:00,91.73,91.76,91.69,91.7,18273.0,84.4281,84.4558,84.3913,84.4005,18273.0
2021-05-06 14:45:00,91.71,91.77,91.71,91.74,14292.0,84.4097,84.465,84.4097,84.4374,14292.0
2021-05-06 14:50:00,91.76,91.86,91.75,91.83,9907.0,84.4558,84.5478,84.4466,84.5202,9907.0
2021-05-06 14:55:00,91.82,91.86,91.8,91.83,7807.0,84.511,84.5478,84.4926,84.5202,7807.0
2021-05-06 15:00:00,91.82,91.89,91.81,91.85,26547.0,84.511,84.5754,84.5018,84.5386,26547.0
2021-05-06 15:05:00,91.85,91.94,91.84,91.94,67042.0,84.5386,84.6214,84.5294,84.6214,67042.0
2021-05-06 15:10:00,91.93,92.04,91.93,92.02,425400.0,84.6122,84.7135,84.6122,84.6951,425400.0
2021-05-06 15:15:00,92.02,92.05,91.98,92.01,20296.0,84.6951,84.7227,84.6582,84.6859,20296.0
2021-05-06 15:20:00,92.01,92.04,92.0,92.03,7879.0,84.6859,84.7135,84.6767,84.7043,7879.0
2021-05-06 15:25:00,92.02,92.1,92.0,92.05,20768.0,84.6951,84.7687,84.6767,84.7227,20768.0
2021-05-06 15:30:00,92.05,92.09,92.03,92.04,34482.0,84.7227,84.7595,84.7043,84.7135,34482.0
2021-05-06 15:35:00,92.03,92.11,92.03,92.1,21021.0,84.7043,84.7779,84.7043,84.7687,21021.0
2021-05-06 15:40:00,92.1,92.13,92.06,92.1,77213.0,84.7687,84.7963,84.7319,84.7687,77213.0
2021-05-06 15:45:00,92.1,92.14,92.09,92.13,27021.0,84.7687,84.8055,84.7595,84.7963,27021.0
2021-05-06 15:50:00,92.14,92.24,92.13,92.2,62259.0,84.8055,84.8976,84.7963,84.8607,62259.0
2021-05-06 15:55:00,92.21,92.34,92.21,92.34,67337.0,84.8699,84.9896,84.8699,84.9896,67337.0
2021-05-07 09:30:00,92.91,93.0,92.84,92.98,91276.0,85.5142,85.5971,85.4498,85.5786,91276.0
2021-05-07 09:35:00,92.98,93.16,92.96,93.14,155096.0,85.5786,85.7443,85.5602,85.7259,155096.0
2021-05-07 09:40:00,93.15,93.18,93.0,93.1,67898.0,85.7351,85.7627,85.5971,85.6891,67898.0
2021-05-07 09:45:00,93.11,93.15,93.04,93.12,88694.0,85.6983,85.7351,85.6339,85.7075,88694.0
2021-05-07 09:50:00,93.13,93.2,93.09,93.09,58277.0,85.7167,85.7811,85.6799,85.6799,58277.0
2021-05-07 09:55:00,93.11,93.26,93.11,93.25,34765.0,85.6983,85.8364,85.6983,85.8272,34765.0
2021-05-07 10:00:00,93.27,93.36,93.24,93.34,44721.0,85.8456,85.9284,85.818,85.91,44721.0
2021-05-07 10:05:00,93.34,93.42,93.33,93.39,59393.0,85.91,85.9836,85.9008,85.956,59393.0
2021-05-07 10:10:00,93.39,93.51,93.38,93.48,34268.0,85.956,86.0665,85.9468,86.0388,34268.0
2021-05-07 10:15:00,93.48,93.53,93.45,93.53,28277.0,86.0388,86.0849,86.0112,86.0849,28277.0
2021-05-07 10:20:00,93.53,93.61,93.52,93.52,76161.0,86.0849,86.1585,86.0757,86.0757,76161.0
2021-05-07 10:25:00,93.53,93.56,93.5,93.53,17662.0,86.0849,86.1125,86.0573,86.0849,17662.0
2021-05-07 10:30:00,93.53,93.64,93.53,93.64,59366.0,86.0849,86.1861,86.0849,86.1861,59366.0
2021-05-07 10:35:00,93.64,93.66,93.52,93.54,92902.0,86.1861,86.2045,86.0757,86.0941,92902.0
2021-05-07 10:40:00,93.53,93.63,93.53,93.61,43894.0,86.0849,86.1769,86.0849,86.1585,43894.0
2021-05-07 10:45:00,93.61,93.66,93.58,93.61,122024.0,86.1585,86.2045,86.1309,86.1585,122024.0
2021-05-07 10:50:00,93.61,93.61,93.54,93.56,45181.0,86.1585,86.1585,86.0941,86.1125,45181.0
2021-05-07 10:55:00,93.56,93.62,93.55,93.62,68271.0,86.1125,86.1677,86.1033,86.1677,68271.0
2021-05-07 11:00:00,93.62,93.66,93.59,93.65,29996.0,86.1677,86.2045,86.1401,86.1953,29996.0
2021-05-07 11:05:00,93.66,93.68,93.64,93.66,31192.0,86.2045,86.2229,86.1861,86.2045,31192.0
2021-05-07 11:10:00,93.66,93.76,93.66,93.75,31793.0,86.2045,86.2966,86.2045,86.2874,31793.0
2021-05-07 11:15:00,93.75,93.76,93.69,93.71,37214.0,86.2874,86.2966,86.2321,86.2505,37214.0
2021-05-07 11:20:00,93.71,93.74,93.7,93.72,60379.0,86.2505,86.2781,86.2413,86.2597,60379.0
2021-05-07 11:25:00,93.72,93.76,93.69,93.75,52201.0,86.2597,86.2966,86.2321,86.2874,52201.0
2021-05-07 11:30:00,93.75,93.82,93.75,93.8,26753.0,86.2874,86.3518,86.2874,86.3334,26753.0
2021-05-07 11:35:00,93.79,93.83,93.77,93.81,33644.0,86.3242,86.361,86.3058,86.3426,33644.0
2021-05-07 11:40:00,93.8,93.91,93.79,93.9,49577.0,86.3334,86.4346,86.3242,86.4254,49577.0
2021-05-07 11:45:00,93.9,93.96,93.86,93.95,68760.0,86.4254,86.4806,86.3886,86.4714,68760.0
2021-05-07 11:50:00,93.95,93.99,93.92,93.98,42149.0,86.4714,86.5082,86.4438,86.499,42149.0
2021-05-07 11:55:00,93.98,94.02,93.95,93.99,20780.0,86.499,86.5359,86.4714,86.5082,20780.0
2021-05-07 12:00:00,93.99,94.0,93.93,93.95,53875.0,86.5082,86.5175,86.453,86.4714,53875.0
2021-05-07 12:05:00,93.95,93.98,93.91,93.92,40508.0,86.4714,86.499,86.4346,86.4438,40508.0
2021-05-07 12:10:00,93.92,93.93,93.8,93.81,38687.0,86.4438,86.453,86.3334,86.3426,38687.0
2021-05-07 12:15:00,93.81,93.89,93.8,93.88,19441.0,86.3426,86.4162,86.3334,86.407,19441.0
2021-05-07 12:20:00,93.87,93.9,93.85,93.87,53254.0,86.3978,86.4254,86.3794,86.3978,53254.0
2021-05-07 12:25:00,93.87,93.87,93.76,93.76,41279.0,86.3978,86.3978,86.2966,86.2966,41279.0
2021-05-07 12:30:00,93.77,93.8,93.75,93.77,19601.0,86.3058,86.3334,86.2874,86.3058,19601.0
2021-05-07 12:35:00,93.75,93.75,93.59,93.59,77137.0,86.2874,86.2874,86.1401,86.1401,77137.0
2021-05-07 12:40:00,93.59,93.64,93.46,93.62,717383.0,86.1401,86.1861,86.0204,86.1677,717383.0
2021-05-07 12:45:00,93.63,93.66,93.62,93.66,21237.0,86.1769,86.2045,86.1677,86.2045,21237.0
2021-05-07 12:50:00,93.66,93.67,93.63,93.64,18392.0,86.2045,86.2137,86.1769,86.1861,18392.0
2021-05-07 12:55:00,93.64,93.73,93.63,93.72,32794.0,86.1861,86.2689,86.1769,86.2597,32794.0
2021-05-07 13:00:00,93.72,93.8,93.72,93.8,9548.0,86.2597,86.3334,86.2597,86.3334,9548.0
2021-05-07 13:05:00,93.79,93.79,93.71,93.77,20927.0,86.3242,86.3242,86.2505,86.3058,20927.0
2021-05-07 13:10:00,93.77,93.8,93.75,93.75,13216.0,86.3058,86.3334,86.2874,86.2874,13216.0
2021-05-07 13:15:00,93.7,93.71,93.64,93.7,12994.0,86.2413,86.2505,86.1861,86.2413,12994.0
2021-05-07 13:20:00,93.7,93.72,93.65,93.66,17853.0,86.2413,86.2597,86.1953,86.2045,17853.0
2021-05-07 13:25:00,93.65,93.66,93.58,93.58,7023.0,86.1953,86.2045,86.1309,86.1309,7023.0
2021-05-07 13:30:00,93.59,93.69,93.59,93.68,22190.0,86.1401,86.2321,86.1401,86.2229,22190.0
2021-05-07 13:35:00,93.67,93.71,93.65,93.69,17390.0,86.2137,86.2505,86.1953,86.2321,17390.0
2021-05-07 13:40:00,93.66,93.72,93.65,93.69,12900.0,86.2045,86.2597,86.1953,86.2321,12900.0
2021-05-07 13:45:00,93.69,93.72,93.68,93.68,17685.0,86.2321,86.2597,86.2229,86.2229,17685.0
2021-05-07 13:50:00,93.67,93.71,93.66,93.66,10432.0,86.2137,86.2505,86.2045,86.2045,10432.0
2021-05-07 13:55:00,93.65,93.67,93.6,93.62,77377.0,86.1953,86.2137,86.1493,86.1677,77377.0
2021-05-07 14:00:00,93.62,93.64,93.53,93.6,8826.0,86.1677,86.1861,86.0849,86.1493,8826.0
2021-05-07 14:05:00,93.61,93.67,93.61,93.65,143672.0,86.1585,86.2137,86.1585,86.1953,143672.0
2021-05-07 14:10:00,93.67,93.68,93.61,93.61,10542.0,86.2137,86.2229,86.1585,86.1585,10542.0
2021-05-07 14:15:00,93.62,93.64,93.57,93.61,90037.0,86.1677,86.1861,86.1217,86.1585,90037.0
2021-05-07 14:20:00,93.61,93.62,93.57,93.61,25933.0,86.1585,86.1677,86.1217,86.1585,25933.0
2021-05-07 14:25:00,93.6,93.68,93.6,93.65,13086.0,86.1493,86.2229,86.1493,86.1953,13086.0
2021-05-07 14:30:00,93.65,93.7,93.63,93.69,27956.0,86.1953,86.2413,86.1769,86.2321,27956.0
2021-05-07 14:35:00,93.68,93.68,93.6,93.61,13261.0,86.2229,86.2229,86.1493,86.1585,13261.0
2021-05-07 14:40:00,93.61,93.61,93.56,93.56,17889.0,86.1585,86.1585,86.1125,86.1125,17889.0
2021-05-07 14:45:00,93.57,93.62,93.56,93.59,9595.0,86.1217,86.1677,86.1125,86.1401,9595.0
2021-05-07 14:50:00,93.6,93.64,93.6,93.64,7290.0,86.1493,86.1861,86.1493,86.1861,7290.0
2021-05-07 14:55:00,93.64,93.65,93.6,93.64,12429.0,86.1861,86.1953,86.1493,86.1861,12429.0
2021-05-07 15:00:00,93.63,93.68,93.62,93.63,16206.0,86.1769,86.2229,86.1677,86.1769,16206.0
2021-05-07 15:05:00,93.64,93.71,93.64,93.7,19322.0,86.1861,86.2505,86.1861,86.2413,19322.0
2021-05-07 15:10:00,93.7,93.73,93.67,93.72,14926.0,86.2413,86.2689,86.2137,86.2597,14926.0
2021-05-07 15:15:00,93.73,93.76,93.71,93.75,21953.0,86.2689,86.2966,86.2505,86.2874,21953.0
2021-05-07 15:20:00,93.75,93.77,93.71,93.73,16029.0,86.2874,86.3058,86.2505,86.2689,16029.0
2021-05-07 15:25:00,93.74,93.75,93.69,93.73,29224.0,86.2781,86.2874,86.2321,86.2689,29224.0
2021-05-07 15:30:00,93.73,93.75,93.65,93.66,19009.0,86.2689,86.2874,86.1953,86.2045,19009.0
2021-05-07 15:35:00,93.65,93.7,93.65,93.66,19598.0,86.1953,86.2413,86.1953,86.2045,19598.0
2021-05-07 15:40:00,93.66,93.66,93.57,93.58,23208.0,86.2045,86.2045,86.1217,86.1309,23208.0
2021-05-07 15:45:00,93.58,93.67,93.56,93.67,33596.0,86.1309,86.2137,86.1125,86.2137,33596.0
2021-05-07 15:50:00,93.67,93.67,93.61,93.66,50675.0,86.2137,86.2137,86.1585,86.2045,50675.0
2021-05-07 15:55:00,93.66,93.67,93.58,93.6,92052.0,86.2045,86.2137,86.1309,86.1493,92052.0
2021-05-10 09:30:00,94.77,94.86,94.51,94.51,187181.0,87.2262,87.309,86.9869,86.9869,187181.0
2021-05-10 09:35:00,94.52,94.53,94.26,94.29,227686.0,86.9961,87.0053,86.7568,86.7844,227686.0
2021-05-10 09:40:00,94.28,94.32,94.21,94.3,35579.0,86.7752,86.812,86.7107,86.7936,35579.0
2021-05-10 09:45:00,94.29,94.31,94.2,94.25,52525.0,86.7844,86.8028,86.7015,86.7476,52525.0
2021-05-10 09:50:00,94.25,94.27,94.18,94.18,54214.0,86.7476,86.766,86.6831,86.6831,54214.0
2021-05-10 09:55:00,94.18,94.26,94.15,94.23,39390.0,86.6831,86.7568,86.6555,86.7291,39390.0
2021-05-10 10:00:00,94.24,94.24,94.09,94.18,84704.0,86.7383,86.7383,86.6003,86.6831,84704.0
2021-05-10 10:05:00,94.18,94.3,94.09,94.27,55797.0,86.6831,86.7936,86.6003,86.766,55797.0
2021-05-10 10:10:00,94.28,94.3,94.22,94.28,30737.0,86.7752,86.7936,86.7199,86.7752,30737.0
2021-05-10 10:15:00,94.27,94.35,94.25,94.32,65022.0,86.766,86.8396,86.7476,86.812,65022.0
2021-05-10 10:20:00,94.31,94.32,94.18,94.2,107486.0,86.8028,86.812,86.6831,86.7015,107486.0
2021-05-10 10:25:00,94.2,94.21,94.12,94.13,134245.0,86.7015,86.7107,86.6279,86.6371,134245.0
2021-05-10 10:30:00,94.13,94.13,94.03,94.05,59546.0,86.6371,86.6371,86.5451,86.5635,59546.0
2021-05-10 10:35:00,94.04,94.15,94.03,94.15,32165.0,86.5543,86.6555,86.5451,86.6555,32165.0
2021-05-10 10:40:00,94.14,94.17,94.1,94.16,29588.0,86.6463,86.6739,86.6095,86.6647,29588.0
2021-05-10 10:45:00,94.16,94.16,94.05,94.06,33090.0,86.6647,86.6647,86.5635,86.5727,33090.0
2021-05-10 10:50:00,94.04,94.07,93.93,94.0,131925.0,86.5543,86.5819,86.453,86.5175,131925.0
2021-05-10 10:55:00,93.99,94.16,93.98,94.16,41226.0,86.5082,86.6647,86.499,86.6647,41226.0
2021-05-10 11:00:00,94.17,94.18,94.04,94.09,34027.0,86.6739,86.6831,86.5543,86.6003,34027.0
2021-05-10 11:05:00,94.09,94.11,94.04,94.05,30036.0,86.6003,86.6187,86.5543,86.5635,30036.0
2021-05-10 11:10:00,94.05,94.09,94.02,94.03,39049.0,86.5635,86.6003,86.5359,86.5451,39049.0
2021-05-10 11:15:00,94.01,94.12,94.01,94.12,11059.0,86.5267,86.6279,86.5267,86.6279,11059.0
2021-05-10 11:20:00,94.13,94.26,94.13,94.2,32128.0,86.6371,86.7568,86.6371,86.7015,32128.0
2021-05-10 11:25:00,94.2,94.23,94.17,94.2,24148.0,86.7015,86.7291,86.6739,86.7015,24148.0
2021-05-10 11:30:00,94.22,94.25,94.17,94.2,41465.0,86.7199,86.7476,86.6739,86.7015,41465.0
2021-05-10 11:35:00,94.19,94.29,94.19,94.28,52377.0,86.6923,86.7844,86.6923,86.7752,52377.0
2021-05-10 11:40:00,94.27,94.31,94.24,94.31,33685.0,86.766,86.8028,86.7383,86.8028,33685.0
2021-05-10 11:45:00,94.3,94.34,94.28,94.31,9219.0,86.7936,86.8304,86.7752,86.8028,9219.0
2021-05-10 11:50:00,94.31,94.36,94.28,94.33,87483.0,86.8028,86.8488,86.7752,86.8212,87483.0
2021-05-10 11:55:00,94.33,94.41,94.32,94.41,26426.0,86.8212,86.8948,86.812,86.8948,26426.0
2021-05-10 12:00:00,94.41,94.43,94.35,94.38,16631.0,86.8948,86.9132,86.8396,86.8672,16631.0
2021-05-10 12:05:00,94.38,94.38,94.27,94.27,7800.0,86.8672,86.8672,86.766,86.766,7800.0
2021-05-10 12:10:00,94.27,94.32,94.26,94.27,15538.0,86.766,86.812,86.7568,86.766,15538.0
2021-05-10 12:15:00,94.26,94.27,94.22,94.23,8730.0,86.7568,86.766,86.7199,86.7291,8730.0
2021-05-10 12:20:00,94.23,94.23,94.19,94.22,12897.0,86.7291,86.7291,86.6923,86.7199,12897.0
2021-05-10 12:25:00,94.24,94.25,94.12,94.15,73426.0,86.7383,86.7476,86.6279,86.6555,73426.0
2021-05-10 12:30:00,94.15,94.15,94.07,94.08,11934.0,86.6555,86.6555,86.5819,86.5911,11934.0
2021-05-10 12:35:00,94.08,94.14,94.07,94.12,14116.0,86.5911,86.6463,86.5819,86.6279,14116.0
2021-05-10 12:40:00,94.12,94.12,94.07,94.09,16914.0,86.6279,86.6279,86.5819,86.6003,16914.0
2021-05-10 12:45:00,94.08,94.14,94.07,94.11,5082.0,86.5911,86.6463,86.5819,86.6187,5082.0
2021-05-10 12:50:00,94.11,94.12,94.09,94.1,4400.0,86.6187,86.6279,86.6003,86.6095,4400.0
2021-05-10 12:55:00,94.1,94.1,94.04,94.04,20683.0,86.6095,86.6095,86.5543,86.5543,20683.0
2021-05-10 13:00:00,94.05,94.06,93.99,94.03,7705.0,86.5635,86.5727,86.5082,86.5451,7705.0
2021-05-10 13:05:00,94.03,94.03,93.96,94.0,5629.0,86.5451,86.5451,86.4806,86.5175,5629.0
2021-05-10 13:10:00,94.0,94.0,93.96,93.96,8185.0,86.5175,86.5175,86.4806,86.4806,8185.0
2021-05-10 13:15:00,93.96,93.98,93.92,93.95,25350.0,86.4806,86.499,86.4438,86.4714,25350.0
2021-05-10 13:20:00,93.95,93.99,93.94,93.98,7011.0,86.4714,86.5082,86.4622,86.499,7011.0
2021-05-10 13:25:00,93.99,94.03,93.98,94.01,18112.0,86.5082,86.5451,86.499,86.5267,18112.0
2021-05-10 13:30:00,93.99,94.01,93.95,93.96,11706.0,86.5082,86.5267,86.4714,86.4806,11706.0
2021-05-10 13:35:00,93.96,93.96,93.92,93.94,13135.0,86.4806,86.4806,86.4438,86.4622,13135.0
2021-05-10 13:40:00,93.93,93.96,93.9,93.93,17192.0,86.453,86.4806,86.4254,86.453,17192.0
2021-05-10 13:45:00,93.94,93.96,93.93,93.94,3518.0,86.4622,86.4806,86.453,86.4622,3518.0
2021-05-10 13:50:00,93.94,93.96,93.92,93.93,10466.0,86.4622,86.4806,86.4438,86.453,10466.0
2021-05-10 13:55:00,93.92,93.96,93.89,93.91,53614.0,86.4438,86.4806,86.4162,86.4346,53614.0
2021-05-10 14:00:00,93.91,93.91,93.8,93.85,31583.0,86.4346,86.4346,86.3334,86.3794,31583.0
2021-05-10 14:05:00,93.83,93.85,93.81,93.81,19758.0,86.361,86.3794,86.3426,86.3426,19758.0
2021-05-10 14:10:00,93.81,93.85,93.8,93.82,15483.0,86.3426,86.3794,86.3334,86.3518,15483.0
2021-05-10 14:15:00,93.81,93.81,93.58,93.6,35036.0,86.3426,86.3426,86.1309,86.1493,35036.0
2021-05-10 14:20:00,93.6,93.64,93.54,93.64,31916.0,86.1493,86.1861,86.0941,86.1861,31916.0
2021-05-10 14:25:00,93.62,93.67,93.56,93.61,12723.0,86.1677,86.2137,86.1125,86.1585,12723.0
2021-05-10 14:30:00,93.6,93.61,93.54,93.6,12524.0,86.1493,86.1585,86.0941,86.1493,12524.0
2021-05-10 14:35:00,93.6,93.63,93.54,93.59,15234.0,86.1493,86.1769,86.0941,86.1401,15234.0
2021-05-10 14:40:00,93.59,93.6,93.51,93.53,4441.0,86.1401,86.1493,86.0665,86.0849,4441.0
2021-05-10 14:45:00,93.54,93.54,93.48,93.49,8014.0,86.0941,86.0941,86.0388,86.048,8014.0
2021-05-10 14:50:00,93.49,93.49,93.43,93.46,26861.0,86.048,86.048,85.9928,86.0204,26861.0
2021-05-10 14:55:00,93.45,93.52,93.43,93.52,7755.0,86.0112,86.0757,85.9928,86.0757,7755.0
2021-05-10 15:00:00,93.52,93.55,93.49,93.52,29907.0,86.0757,86.1033,86.048,86.0757,29907.0
2021-05-10 15:05:00,93.52,93.55,93.48,93.55,7750.0,86.0757,86.1033,86.0388,86.1033,7750.0
2021-05-10 15:10:00,93.54,93.58,93.52,93.54,12070.0,86.0941,86.1309,86.0757,86.0941,12070.0
2021-05-10 15:15:00,93.53,93.54,93.4,93.45,417840.0,86.0849,86.0941,85.9652,86.0112,417840.0
2021-05-10 15:20:00,93.45,93.5,93.38,93.48,88151.0,86.0112,86.0573,85.9468,86.0388,88151.0
2021-05-10 15:25:00,93.48,93.52,93.43,93.51,8180.0,86.0388,86.0757,85.9928,86.0665,8180.0
2021-05-10 15:30:00,93.5,93.54,93.47,93.53,129127.0,86.0573,86.0941,86.0296,86.0849,129127.0
2021-05-10 15:35:00,93.52,93.53,93.43,93.48,16758.0,86.0757,86.0849,85.9928,86.0388,16758.0
2021-05-10 15:40:00,93.48,93.49,93.44,93.46,12993.0,86.0388,86.048,86.002,86.0204,12993.0
2021-05-10 15:45:00,93.46,93.52,93.35,93.38,46199.0,86.0204,86.0757,85.9192,85.9468,46199.0
2021-05-10 15:50:00,93.39,93.4,93.28,93.28,63882.0,85.956,85.9652,85.8548,85.8548,63882.0
2021-05-10 15:55:00,93.29,93.39,93.23,93.32,196889.0,85.864,85.956,85.8087,85.8916,196889.0
2021-05-11 09:30:00,91.48,91.86,91.38,91.77,264074.0,84.198,84.5478,84.106,84.465,264074.0
2021-05-11 09:35:00,91.79,91.89,91.73,91.79,88957.0,84.4834,84.5754,84.4281,84.4834,88957.0
2021-05-11 09:40:00,91.79,92.05,91.77,92.04,35789.0,84.4834,84.7227,84.465,84.7135,35789.0
2021-05-11 09:45:00,92.03,92.04,91.94,91.95,45820.0,84.7043,84.7135,84.6214,84.6306,45820.0
2021-05-11 09:50:00,91.95,92.15,91.95,92.12,120673.0,84.6306,84.8147,84.6306,84.7871,120673.0
2021-05-11 09:55:00,92.13,92.3,92.09,92.29,49128.0,84.7963,84.9528,84.7595,84.9436,49128.0
2021-05-11 10:00:00,92.28,92.28,92.04,92.11,62647.0,84.9344,84.9344,84.7135,84.7779,62647.0
2021-05-11 10:05:00,92.11,92.13,91.91,91.91,50220.0,84.7779,84.7963,84.5938,84.5938,50220.0
2021-05-11 10:10:00,91.92,91.99,91.85,91.96,57909.0,84.603,84.6675,84.5386,84.6398,57909.0
2021-05-11 10:15:00,91.95,91.96,91.77,91.87,63856.0,84.6306,84.6398,84.465,84.557,63856.0
2021-05-11 10:20:00,91.9,92.02,91.84,91.85,51139.0,84.5846,84.6951,84.5294,84.5386,51139.0
2021-05-11 10:25:00,91.84,91.84,91.62,91.62,64668.0,84.5294,84.5294,84.3269,84.3269,64668.0
2021-05-11 10:30:00,91.62,91.68,91.52,91.57,48051.0,84.3269,84.3821,84.2349,84.2809,48051.0
2021-05-11 10:35:00,91.56,91.62,91.49,91.55,58517.0,84.2717,84.3269,84.2073,84.2625,58517.0
2021-05-11 10:40:00,91.54,91.67,91.46,91.64,72472.0,84.2533,84.3729,84.1796,84.3453,72472.0
2021-05-11 10:45:00,91.62,91.69,91.43,91.64,44492.0,84.3269,84.3913,84.152,84.3453,44492.0
2021-05-11 10:50:00,91.65,91.75,91.63,91.69,34254.0,84.3545,84.4466,84.3361,84.3913,34254.0
2021-05-11 10:55:00,91.68,91.83,91.66,91.71,48529.0,84.3821,84.5202,84.3637,84.4097,48529.0
2021-05-11 11:00:00,91.7,91.74,91.54,91.54,30791.0,84.4005,84.4374,84.2533,84.2533,30791.0
2021-05-11 11:05:00,91.54,91.69,91.49,91.62,34388.0,84.2533,84.3913,84.2073,84.3269,34388.0
2021-05-11 11:10:00,91.6,91.75,91.57,91.75,20349.0,84.3085,84.4466,84.2809,84.4466,20349.0
2021-05-11 11:15:00,91.74,91.95,91.69,91.93,70735.0,84.4374,84.6306,84.3913,84.6122,70735.0
2021-05-11 11:20:00,91.94,92.0,91.92,91.98,36892.0,84.6214,84.6767,84.603,84.6582,36892.0
2021-05-11 11:25:00,91.97,92.06,91.97,92.02,48973.0,84.649,84.7319,84.649,84.6951,48973.0
2021-05-11 11:30:00,92.03,92.09,92.0,92.08,30722.0,84.7043,84.7595,84.6767,84.7503,30722.0
2021-05-11 11:35:00,92.08,92.18,92.07,92.14,19700.0,84.7503,84.8423,84.7411,84.8055,19700.0
2021-05-11 11:40:00,92.15,92.16,91.92,91.93,9763.0,84.8147,84.8239,84.603,84.6122,9763.0
2021-05-11 11:45:00,91.96,92.07,91.92,92.05,12321.0,84.6398,84.7411,84.603,84.7227,12321.0
2021-05-11 11:50:00,92.01,92.13,91.95,92.12,18383.0,84.6859,84.7963,84.6306,84.7871,18383.0
2021-05-11 11:55:00,92.13,92.15,92.09,92.09,7500.0,84.7963,84.8147,84.7595,84.7595,7500.0
2021-05-11 12:00:00,92.1,92.18,92.03,92.06,39971.0,84.7687,84.8423,84.7043,84.7319,39971.0
2021-05-11 12:05:00,92.06,92.15,92.04,92.09,37109.0,84.7319,84.8147,84.7135,84.7595,37109.0
2021-05-11 12:10:00,92.09,92.12,92.05,92.07,32559.0,84.7595,84.7871,84.7227,84.7411,32559.0
2021-05-11 12:15:00,92.11,92.15,92.06,92.15,7685.0,84.7779,84.8147,84.7319,84.8147,7685.0
2021-05-11 12:20:00,92.14,92.15,92.01,92.08,5101.0,84.8055,84.8147,84.6859,84.7503,5101.0
2021-05-11 12:25:00,92.07,92.09,91.98,92.0,6501.0,84.7411,84.7595,84.6582,84.6767,6501.0
2021-05-11 12:30:00,92.0,92.05,91.99,92.0,10282.0,84.6767,84.7227,84.6675,84.6767,10282.0
2021-05-11 12:35:00,92.02,92.14,92.01,92.08,14386.0,84.6951,84.8055,84.6859,84.7503,14386.0
2021-05-11 12:40:00,92.09,92.09,91.95,91.96,5238.0,84.7595,84.7595,84.6306,84.6398,5238.0
2021-05-11 12:45:00,91.97,91.98,91.89,91.91,6008.0,84.649,84.6582,84.5754,84.5938,6008.0
2021-05-11 12:50:00,91.9,91.9,91.78,91.81,41539.0,84.5846,84.5846,84.4742,84.5018,41539.0
2021-05-11 12:55:00,91.81,91.91,91.81,91.91,47935.0,84.5018,84.5938,84.5018,84.5938,47935.0
2021-05-11 13:00:00,91.94,92.1,91.94,92.1,21452.0,84.6214,84.7687,84.6214,84.7687,21452.0
2021-05-11 13:05:00,92.1,92.1,92.0,92.07,6645.0,84.7687,84.7687,84.6767,84.7411,6645.0
2021-05-11 13:10:00,92.07,92.11,92.02,92.03,13912.0,84.7411,84.7779,84.6951,84.7043,13912.0
2021-05-11 13:15:00,92.04,92.16,92.02,92.13,19075.0,84.7135,84.8239,84.6951,84.7963,19075.0
2021-05-11 13:20:00,92.13,92.18,92.11,92.14,23789.0,84.7963,84.8423,84.7779,84.8055,23789.0
2021-05-11 13:25:00,92.15,92.27,92.15,92.27,21591.0,84.8147,84.9252,84.8147,84.9252,21591.0
2021-05-11 13:30:00,92.27,92.28,92.21,92.24,19095.0,84.9252,84.9344,84.8699,84.8976,19095.0
2021-05-11 13:35:00,92.25,92.28,92.18,92.24,21583.0,84.9068,84.9344,84.8423,84.8976,21583.0
2021-05-11 13:40:00,92.24,92.27,92.22,92.26,11347.0,84.8976,84.9252,84.8791,84.916,11347.0
2021-05-11 13:45:00,92.27,92.28,92.17,92.19,13009.0,84.9252,84.9344,84.8331,84.8515,13009.0
2021-05-11 13:50:00,92.19,92.2,92.06,92.07,14052.0,84.8515,84.8607,84.7319,84.7411,14052.0
2021-05-11 13:55:00,92.07,92.2,92.07,92.18,10124.0,84.7411,84.8607,84.7411,84.8423,10124.0
2021-05-11 14:00:00,92.19,92.23,92.15,92.21,32195.0,84.8515,84.8883,84.8147,84.8699,32195.0
2021-05-11 14:05:00,92.24,92.24,92.13,92.15,12843.0,84.8976,84.8976,84.7963,84.8147,12843.0
2021-05-11 14:10:00,92.13,92.15,92.05,92.06,31837.0,84.7963,84.8147,84.7227,84.7319,31837.0
2021-05-11 14:15:00,92.06,92.13,92.04,92.12,10626.0,84.7319,84.7963,84.7135,84.7871,10626.0
2021-05-11 14:20:00,92.13,92.18,92.11,92.17,15427.0,84.7963,84.8423,84.7779,84.8331,15427.0
2021-05-11 14:25:00,92.17,92.25,92.16,92.23,43623.0,84.8331,84.9068,84.8239,84.8883,43623.0
2021-05-11 14:30:00,92.22,92.22,92.03,92.17,39042.0,84.8791,84.8791,84.7043,84.8331,39042.0
2021-05-11 14:35:00,92.16,92.17,92.04,92.08,10525.0,84.8239,84.8331,84.7135,84.7503,10525.0
2021-05-11 14:40:00,92.08,92.11,92.02,92.1,12385.0,84.7503,84.7779,84.6951,84.7687,12385.0
2021-05-11 14:45:00,92.09,92.19,92.07,92.19,15313.0,84.7595,84.8515,84.7411,84.8515,15313.0
2021-05-11 14:50:00,92.19,92.21,92.1,92.18,10197.0,84.8515,84.8699,84.7687,84.8423,10197.0
2021-05-11 14:55:00,92.2,92.23,92.14,92.18,23950.0,84.8607,84.8883,84.8055,84.8423,23950.0
2021-05-11 15:00:00,92.17,92.21,92.13,92.15,12402.0,84.8331,84.8699,84.7963,84.8147,12402.0
2021-05-11 15:05:00,92.15,92.19,92.09,92.11,20684.0,84.8147,84.8515,84.7595,84.7779,20684.0
2021-05-11 15:10:00,92.12,92.15,92.04,92.05,16224.0,84.7871,84.8147,84.7135,84.7227,16224.0
2021-05-11 15:15:00,92.06,92.19,92.04,92.19,21892.0,84.7319,84.8515,84.7135,84.8515,21892.0
2021-05-11 15:20:00,92.21,92.22,92.15,92.19,18828.0,84.8699,84.8791,84.8147,84.8515,18828.0
2021-05-11 15:25:00,92.2,92.3,92.2,92.22,26976.0,84.8607,84.9528,84.8607,84.8791,26976.0
2021-05-11 15:30:00,92.21,92.24,92.08,92.08,39659.0,84.8699,84.8976,84.7503,84.7503,39659.0
2021-05-11 15:35:00,92.08,92.08,91.98,92.03,70606.0,84.7503,84.7503,84.6582,84.7043,70606.0
2021-05-11 15:40:00,92.02,92.15,92.02,92.12,81413.0,84.6951,84.8147,84.6951,84.7871,81413.0
2021-05-11 15:45:00,92.11,92.26,92.11,92.26,52760.0,84.7779,84.916,84.7779,84.916,52760.0
2021-05-11 15:50:00,92.26,92.32,92.22,92.26,62448.0,84.916,84.9712,84.8791,84.916,62448.0
2021-05-11 15:55:00,92.25,92.25,92.13,92.18,208445.0,84.9068,84.9068,84.7963,84.8423,208445.0
2021-05-12 09:30:00,89.44,89.65,89.4,89.64,326386.0,82.3204,82.5137,82.2836,82.5045,326386.0
2021-05-12 09:35:00,89.65,89.71,89.58,89.64,84605.0,82.5137,82.5689,82.4493,82.5045,84605.0
2021-05-12 09:40:00,89.64,89.65,89.52,89.55,114148.0,82.5045,82.5137,82.3941,82.4217,114148.0
2021-05-12 09:45:00,89.55,89.74,89.54,89.64,69478.0,82.4217,82.5966,82.4125,82.5045,69478.0
2021-05-12 09:50:00,89.64,89.68,89.48,89.48,60215.0,82.5045,82.5413,82.3573,82.3573,60215.0
2021-05-12 09:55:00,89.48,89.6,89.47,89.51,75179.0,82.3573,82.4677,82.348,82.3849,75179.0
2021-05-12 10:00:00,89.51,89.51,89.36,89.38,102008.0,82.3849,82.3849,82.2468,82.2652,102008.0
2021-05-12 10:05:00,89.39,89.53,89.39,89.5,76591.0,82.2744,82.4033,82.2744,82.3757,76591.0
2021-05-12 10:10:00,89.5,89.5,89.27,89.34,53984.0,82.3757,82.3757,82.164,82.2284,53984.0
2021-05-12 10:15:00,89.34,89.4,89.29,89.38,29699.0,82.2284,82.2836,82.1824,82.2652,29699.0
2021-05-12 10:20:00,89.38,89.5,89.38,89.5,38719.0,82.2652,82.3757,82.2652,82.3757,38719.0
2021-05-12 10:25:00,89.49,89.5,89.36,89.36,41275.0,82.3665,82.3757,82.2468,82.2468,41275.0
2021-05-12 10:30:00,89.36,89.4,89.13,89.17,135700.0,82.2468,82.2836,82.0351,82.0719,135700.0
2021-05-12 10:35:00,89.17,89.26,89.1,89.11,53800.0,82.0719,82.1548,82.0075,82.0167,53800.0
2021-05-12 10:40:00,89.11,89.16,89.01,89.1,94132.0,82.0167,82.0627,81.9247,82.0075,94132.0
2021-05-12 10:45:00,89.09,89.1,88.97,88.97,61618.0,81.9983,82.0075,81.8878,81.8878,61618.0
2021-05-12 10:50:00,88.96,88.99,88.78,88.8,103983.0,81.8786,81.9063,81.713,81.7314,103983.0
2021-05-12 10:55:00,88.81,88.89,88.72,88.88,134340.0,81.7406,81.8142,81.6577,81.805,134340.0
2021-05-12 11:00:00,88.88,89.0,88.84,88.98,117453.0,81.805,81.9155,81.7682,81.8971,117453.0
2021-05-12 11:05:00,88.99,89.01,88.87,88.98,109091.0,81.9063,81.9247,81.7958,81.8971,109091.0
2021-05-12 11:10:00,88.97,89.06,88.88,89.06,135834.0,81.8878,81.9707,81.805,81.9707,135834.0
2021-05-12 11:15:00,89.06,89.11,89.0,89.11,47742.0,81.9707,82.0167,81.9155,82.0167,47742.0
2021-05-12 11:20:00,89.1,89.11,88.91,88.95,39556.0,82.0075,82.0167,81.8326,81.8694,39556.0
2021-05-12 11:25:00,88.94,88.96,88.83,88.85,80941.0,81.8602,81.8786,81.759,81.7774,80941.0
2021-05-12 11:30:00,88.84,88.86,88.76,88.78,84878.0,81.7682,81.7866,81.6946,81.713,84878.0
2021-05-12 11:35:00,88.79,88.88,88.76,88.85,51626.0,81.7222,81.805,81.6946,81.7774,51626.0
2021-05-12 11:40:00,88.85,88.99,88.81,88.98,48789.0,81.7774,81.9063,81.7406,81.8971,48789.0
2021-05-12 11:45:00,88.97,89.05,88.93,88.96,42658.0,81.8878,81.9615,81.851,81.8786,42658.0
2021-05-12 11:50:00,88.95,88.95,88.76,88.77,24955.0,81.8694,81.8694,81.6946,81.7038,24955.0
2021-05-12 11:55:00,88.77,88.77,88.61,88.62,65038.0,81.7038,81.7038,81.5565,81.5657,65038.0
2021-05-12 12:00:00,88.62,88.76,88.59,88.72,45013.0,81.5657,81.6946,81.5381,81.6577,45013.0
2021-05-12 12:05:00,88.72,88.81,88.69,88.73,21115.0,81.6577,81.7406,81.6301,81.667,21115.0
2021-05-12 12:10:00,88.72,88.72,88.44,88.45,40874.0,81.6577,81.6577,81.4,81.4092,40874.0
2021-05-12 12:15:00,88.44,88.52,88.34,88.52,75512.0,81.4,81.4737,81.308,81.4737,75512.0
2021-05-12 12:20:00,88.53,88.61,88.49,88.51,56329.0,81.4829,81.5565,81.4461,81.4645,56329.0
2021-05-12 12:25:00,88.51,88.58,88.49,88.55,24894.0,81.4645,81.5289,81.4461,81.5013,24894.0
2021-05-12 12:30:00,88.52,88.58,88.44,88.53,20345.0,81.4737,81.5289,81.4,81.4829,20345.0
2021-05-12 12:35:00,88.54,88.6,88.45,88.48,23940.0,81.4921,81.5473,81.4092,81.4369,23940.0
2021-05-12 12:40:00,88.48,88.52,88.39,88.47,64718.0,81.4369,81.4737,81.354,81.4276,64718.0
2021-05-12 12:45:00,88.46,88.51,88.38,88.46,36848.0,81.4184,81.4645,81.3448,81.4184,36848.0
2021-05-12 12:50:00,88.46,88.52,88.4,88.41,18460.0,81.4184,81.4737,81.3632,81.3724,18460.0
2021-05-12 12:55:00,88.4,88.47,88.35,88.44,27305.0,81.3632,81.4276,81.3172,81.4,27305.0
2021-05-12 13:00:00,88.44,88.83,88.4,88.83,60152.0,81.4,81.759,81.3632,81.759,60152.0
2021-05-12 13:05:00,88.83,88.84,88.71,88.73,25128.0,81.759,81.7682,81.6485,81.667,25128.0
2021-05-12 13:10:00,88.73,88.79,88.69,88.74,12141.0,81.667,81.7222,81.6301,81.6762,12141.0
2021-05-12 13:15:00,88.72,88.73,88.61,88.62,10312.0,81.6577,81.667,81.5565,81.5657,10312.0
2021-05-12 13:20:00,88.6,88.62,88.53,88.59,29071.0,81.5473,81.5657,81.4829,81.5381,29071.0
2021-05-12 13:25:00,88.58,88.63,88.55,88.56,14477.0,81.5289,81.5749,81.5013,81.5105,14477.0
2021-05-12 13:30:00,88.55,88.57,88.41,88.43,13833.0,81.5013,81.5197,81.3724,81.3908,13833.0
2021-05-12 13:35:00,88.43,88.61,88.43,88.57,20289.0,81.3908,81.5565,81.3908,81.5197,20289.0
2021-05-12 13:40:00,88.56,88.58,88.52,88.56,14722.0,81.5105,81.5289,81.4737,81.5105,14722.0
2021-05-12 13:45:00,88.57,88.57,88.47,88.5,15483.0,81.5197,81.5197,81.4276,81.4553,15483.0
2021-05-12 13:50:00,88.5,88.61,88.48,88.57,25704.0,81.4553,81.5565,81.4369,81.5197,25704.0
2021-05-12 13:55:00,88.56,88.61,88.53,88.55,12727.0,81.5105,81.5565,81.4829,81.5013,12727.0
2021-05-12 14:00:00,88.55,88.62,88.54,88.55,33407.0,81.5013,81.5657,81.4921,81.5013,33407.0
2021-05-12 14:05:00,88.54,88.6,88.53,88.55,18938.0,81.4921,81.5473,81.4829,81.5013,18938.0
2021-05-12 14:10:00,88.54,88.55,88.44,88.46,28468.0,81.4921,81.5013,81.4,81.4184,28468.0
2021-05-12 14:15:00,88.45,88.47,88.36,88.39,17789.0,81.4092,81.4276,81.3264,81.354,17789.0
2021-05-12 14:20:00,88.44,88.48,88.39,88.41,20505.0,81.4,81.4369,81.354,81.3724,20505.0
2021-05-12 14:25:00,88.4,88.44,88.37,88.42,54243.0,81.3632,81.4,81.3356,81.3816,54243.0
2021-05-12 14:30:00,88.42,88.52,88.38,88.49,48357.0,81.3816,81.4737,81.3448,81.4461,48357.0
2021-05-12 14:35:00,88.48,88.61,88.42,88.56,32768.0,81.4369,81.5565,81.3816,81.5105,32768.0
2021-05-12 14:40:00,88.54,88.59,88.53,88.57,13829.0,81.4921,81.5381,81.4829,81.5197,13829.0
2021-05-12 14:45:00,88.56,88.63,88.54,88.62,18774.0,81.5105,81.5749,81.4921,81.5657,18774.0
2021-05-12 14:50:00,88.62,88.74,88.62,88.64,18955.0,81.5657,81.6762,81.5657,81.5841,18955.0
2021-05-12 14:55:00,88.65,88.65,88.58,88.59,11238.0,81.5933,81.5933,81.5289,81.5381,11238.0
2021-05-12 15:00:00,88.57,88.6,88.47,88.48,81159.0,81.5197,81.5473,81.4276,81.4369,81159.0
2021-05-12 15:05:00,88.47,88.48,88.37,88.46,40546.0,81.4276,81.4369,81.3356,81.4184,40546.0
2021-05-12 15:10:00,88.46,88.47,88.36,88.37,14872.0,81.4184,81.4276,81.3264,81.3356,14872.0
2021-05-12 15:15:00,88.37,88.4,88.32,88.34,16495.0,81.3356,81.3632,81.2896,81.308,16495.0
2021-05-12 15:20:00,88.35,88.39,88.23,88.24,19446.0,81.3172,81.354,81.2068,81.216,19446.0
2021-05-12 15:25:00,88.24,88.25,88.15,88.25,43251.0,81.216,81.2252,81.1331,81.2252,43251.0
2021-05-12 15:30:00,88.27,88.33,88.25,88.29,51611.0,81.2436,81.2988,81.2252,81.262,51611.0
2021-05-12 15:35:00,88.28,88.28,88.21,88.22,30872.0,81.2528,81.2528,81.1883,81.1976,30872.0
2021-05-12 15:40:00,88.23,88.32,88.22,88.29,28165.0,81.2068,81.2896,81.1976,81.262,28165.0
2021-05-12 15:45:00,88.28,88.38,88.27,88.31,29413.0,81.2528,81.3448,81.2436,81.2804,29413.0
2021-05-12 15:50:00,88.3,88.3,88.1,88.12,55964.0,81.2712,81.2712,81.0871,81.1055,55964.0
2021-05-12 15:55:00,88.12,88.29,88.12,88.19,255562.0,81.1055,81.262,81.1055,81.1699,255562.0
2021-05-13 09:30:00,88.61,88.73,88.55,88.7,119609.0,81.5565,81.667,81.5013,81.6393,119609.0
2021-05-13 09:35:00,88.7,88.91,88.69,88.78,211999.0,81.6393,81.8326,81.6301,81.713,211999.0
2021-05-13 09:40:00,88.79,88.86,88.79,88.83,56095.0,81.7222,81.7866,81.7222,81.759,56095.0
2021-05-13 09:45:00,88.83,88.9,88.74,88.76,72557.0,81.759,81.8234,81.6762,81.6946,72557.0
2021-05-13 09:50:00,88.75,88.99,88.75,88.98,87920.0,81.6854,81.9063,81.6854,81.8971,87920.0
2021-05-13 09:55:00,88.98,89.12,88.97,89.11,150164.0,81.8971,82.0259,81.8878,82.0167,150164.0
2021-05-13 10:00:00,89.11,89.27,89.11,89.22,131098.0,82.0167,82.164,82.0167,82.1179,131098.0
2021-05-13 10:05:00,89.21,89.27,89.09,89.11,92547.0,82.1087,82.164,81.9983,82.0167,92547.0
2021-05-13 10:10:00,89.12,89.28,89.09,89.16,52554.0,82.0259,82.1732,81.9983,82.0627,52554.0
2021-05-13 10:15:00,89.16,89.24,89.03,89.04,73422.0,82.0627,82.1364,81.9431,81.9523,73422.0
2021-05-13 10:20:00,89.03,89.21,89.02,89.17,59264.0,81.9431,82.1087,81.9339,82.0719,59264.0
2021-05-13 10:25:00,89.18,89.18,88.95,89.18,49463.0,82.0811,82.0811,81.8694,82.0811,49463.0
2021-05-13 10:30:00,89.2,89.24,89.15,89.23,40981.0,82.0995,82.1364,82.0535,82.1272,40981.0
2021-05-13 10:35:00,89.23,89.24,89.16,89.2,24556.0,82.1272,82.1364,82.0627,82.0995,24556.0
2021-05-13 10:40:00,89.2,89.23,89.16,89.2,65076.0,82.0995,82.1272,82.0627,82.0995,65076.0
2021-05-13 10:45:00,89.21,89.27,89.19,89.26,137340.0,82.1087,82.164,82.0903,82.1548,137340.0
2021-05-13 10:50:00,89.25,89.28,89.17,89.26,49851.0,82.1456,82.1732,82.0719,82.1548,49851.0
2021-05-13 10:55:00,89.27,89.3,89.2,89.23,32370.0,82.164,82.1916,82.0995,82.1272,32370.0
2021-05-13 11:00:00,89.24,89.24,89.11,89.11,39432.0,82.1364,82.1364,82.0167,82.0167,39432.0
2021-05-13 11:05:00,89.11,89.12,89.02,89.04,43910.0,82.0167,82.0259,81.9339,81.9523,43910.0
2021-05-13 11:10:00,89.04,89.11,89.01,89.03,25700.0,81.9523,82.0167,81.9247,81.9431,25700.0
2021-05-13 11:15:00,89.03,89.14,89.0,89.14,43991.0,81.9431,82.0443,81.9155,82.0443,43991.0
2021-05-13 11:20:00,89.14,89.14,89.05,89.08,62292.0,82.0443,82.0443,81.9615,81.9891,62292.0
2021-05-13 11:25:00,89.08,89.08,88.89,88.92,45914.0,81.9891,81.9891,81.8142,81.8418,45914.0
2021-05-13 11:30:00,88.93,88.99,88.91,88.95,25644.0,81.851,81.9063,81.8326,81.8694,25644.0
2021-05-13 11:35:00,88.96,89.09,88.92,89.09,22355.0,81.8786,81.9983,81.8418,81.9983,22355.0
2021-05-13 11:40:00,89.07,89.07,88.81,88.81,24888.0,81.9799,81.9799,81.7406,81.7406,24888.0
2021-05-13 11:45:00,88.81,88.94,88.79,88.94,49858.0,81.7406,81.8602,81.7222,81.8602,49858.0
2021-05-13 11:50:00,88.93,88.99,88.9,88.93,44454.0,81.851,81.9063,81.8234,81.851,44454.0
2021-05-13 11:55:00,88.94,88.95,88.82,88.86,41628.0,81.8602,81.8694,81.7498,81.7866,41628.0
2021-05-13 12:00:00,88.88,88.97,88.84,88.89,20976.0,81.805,81.8878,81.7682,81.8142,20976.0
2021-05-13 12:05:00,88.89,88.99,88.89,88.99,29433.0,81.8142,81.9063,81.8142,81.9063,29433.0
2021-05-13 12:10:00,89.0,89.08,89.0,89.07,61149.0,81.9155,81.9891,81.9155,81.9799,61149.0
2021-05-13 12:15:00,89.08,89.13,89.02,89.03,17247.0,81.9891,82.0351,81.9339,81.9431,17247.0
2021-05-13 12:20:00,89.03,89.08,88.97,88.97,13073.0,81.9431,81.9891,81.8878,81.8878,13073.0
2021-05-13 12:25:00,88.97,89.08,88.97,89.06,26841.0,81.8878,81.9891,81.8878,81.9707,26841.0
2021-05-13 12:30:00,89.06,89.13,89.05,89.11,114632.0,81.9707,82.0351,81.9615,82.0167,114632.0
2021-05-13 12:35:00,89.12,89.14,89.03,89.03,29922.0,82.0259,82.0443,81.9431,81.9431,29922.0
2021-05-13 12:40:00,89.04,89.08,89.01,89.04,24912.0,81.9523,81.9891,81.9247,81.9523,24912.0
2021-05-13 12:45:00,89.05,89.2,89.05,89.2,25972.0,81.9615,82.0995,81.9615,82.0995,25972.0
2021-05-13 12:50:00,89.21,89.23,89.05,89.09,26383.0,82.1087,82.1272,81.9615,81.9983,26383.0
2021-05-13 12:55:00,89.09,89.09,88.98,89.02,52457.0,81.9983,81.9983,81.8971,81.9339,52457.0
2021-05-13 13:00:00,89.02,89.03,88.89,88.99,21258.0,81.9339,81.9431,81.8142,81.9063,21258.0
2021-05-13 13:05:00,89.02,89.13,88.95,89.12,19320.0,81.9339,82.0351,81.8694,82.0259,19320.0
2021-05-13 13:10:00,89.11,89.16,89.09,89.12,33390.0,82.0167,82.0627,81.9983,82.0259,33390.0
2021-05-13 13:15:00,89.12,89.18,89.0,89.01,43627.0,82.0259,82.0811,81.9155,81.9247,43627.0
2021-05-13 13:20:00,89.02,89.04,88.84,88.85,37037.0,81.9339,81.9523,81.7682,81.7774,37037.0
2021-05-13 13:25:00,88.86,88.89,88.81,88.85,42074.0,81.7866,81.8142,81.7406,81.7774,42074.0
2021-05-13 13:30:00,88.85,88.88,88.72,88.74,37272.0,81.7774,81.805,81.6577,81.6762,37272.0
2021-05-13 13:35:00,88.73,88.75,88.66,88.72,28723.0,81.667,81.6854,81.6025,81.6577,28723.0
2021-05-13 13:40:00,88.72,88.73,88.64,88.7,30925.0,81.6577,81.667,81.5841,81.6393,30925.0
2021-05-13 13:45:00,88.7,88.71,88.59,88.6,26252.0,81.6393,81.6485,81.5381,81.5473,26252.0
2021-05-13 13:50:00,88.63,88.85,88.63,88.82,48139.0,81.5749,81.7774,81.5749,81.7498,48139.0
2021-05-13 13:55:00,88.81,88.84,88.77,88.77,37338.0,81.7406,81.7682,81.7038,81.7038,37338.0
2021-05-13 14:00:00,88.78,88.9,88.78,88.87,55431.0,81.713,81.8234,81.713,81.7958,55431.0
2021-05-13 14:05:00,88.88,89.06,88.87,89.01,19477.0,81.805,81.9707,81.7958,81.9247,19477.0
2021-05-13 14:10:00,89.03,89.11,89.01,89.1,23808.0,81.9431,82.0167,81.9247,82.0075,23808.0
2021-05-13 14:15:00,89.09,89.09,89.01,89.01,34702.0,81.9983,81.9983,81.9247,81.9247,34702.0
2021-05-13 14:20:00,89.02,89.13,89.02,89.05,33641.0,81.9339,82.0351,81.9339,81.9615,33641.0
2021-05-13 14:25:00,89.04,89.13,89.04,89.11,25505.0,81.9523,82.0351,81.9523,82.0167,25505.0
2021-05-13 14:30:00,89.12,89.16,89.07,89.16,23727.0,82.0259,82.0627,81.9799,82.0627,23727.0
2021-05-13 14:35:00,89.19,89.22,89.15,89.19,50257.0,82.0903,82.1179,82.0535,82.0903,50257.0
2021-05-13 14:40:00,89.18,89.21,89.13,89.17,18244.0,82.0811,82.1087,82.0351,82.0719,18244.0
2021-05-13 14:45:00,89.16,89.16,89.07,89.14,18938.0,82.0627,82.0627,81.9799,82.0443,18938.0
2021-05-13 14:50:00,89.14,89.14,89.07,89.12,15484.0,82.0443,82.0443,81.9799,82.0259,15484.0
2021-05-13 14:55:00,89.13,89.14,89.04,89.07,40486.0,82.0351,82.0443,81.9523,81.9799,40486.0
2021-05-13 15:00:00,89.07,89.18,89.07,89.11,34811.0,81.9799,82.0811,81.9799,82.0167,34811.0
2021-05-13 15:05:00,89.12,89.23,89.12,89.23,55520.0,82.0259,82.1272,82.0259,82.1272,55520.0
2021-05-13 15:10:00,89.23,89.24,89.14,89.19,24730.0,82.1272,82.1364,82.0443,82.0903,24730.0
2021-05-13 15:15:00,89.19,89.27,89.19,89.21,16155.0,82.0903,82.164,82.0903,82.1087,16155.0
2021-05-13 15:20:00,89.23,89.23,89.12,89.14,37233.0,82.1272,82.1272,82.0259,82.0443,37233.0
2021-05-13 15:25:00,89.16,89.28,89.15,89.27,16820.0,82.0627,82.1732,82.0535,82.164,16820.0
2021-05-13 15:30:00,89.27,89.33,89.23,89.24,42465.0,82.164,82.2192,82.1272,82.1364,42465.0
2021-05-13 15:35:00,89.23,89.25,89.09,89.09,89722.0,82.1272,82.1456,81.9983,81.9983,89722.0
2021-05-13 15:40:00,89.09,89.34,89.09,89.32,370067.0,81.9983,82.2284,81.9983,82.21,370067.0
2021-05-13 15:45:00,89.33,89.35,89.27,89.31,40680.0,82.2192,82.2376,82.164,82.2008,40680.0
2021-05-13 15:50:00,89.3,89.31,89.19,89.25,166439.0,82.1916,82.2008,82.0903,82.1456,166439.0
2021-05-13 15:55:00,89.26,89.27,89.2,89.22,251555.0,82.1548,82.164,82.0995,82.1179,251555.0
2021-05-14 09:30:00,90.06,90.18,90.0,90.09,159226.0,82.8911,83.0015,82.8359,82.9187,159226.0
2021-05-14 09:35:00,90.09,90.11,89.99,89.99,60392.0,82.9187,82.9371,82.8267,82.8267,60392.0
2021-05-14 09:40:00,89.99,90.08,89.98,90.07,66305.0,82.8267,82.9095,82.8175,82.9003,66305.0
2021-05-14 09:45:00,90.07,90.16,90.06,90.11,51059.0,82.9003,82.9831,82.8911,82.9371,51059.0
2021-05-14 09:50:00,90.11,90.23,90.08,90.23,30730.0,82.9371,83.0476,82.9095,83.0476,30730.0
2021-05-14 09:55:00,90.22,90.24,90.14,90.22,148395.0,83.0383,83.0568,82.9647,83.0383,148395.0
2021-05-14 10:00:00,90.21,90.24,90.1,90.13,29650.0,83.0291,83.0568,82.9279,82.9555,29650.0
2021-05-14 10:05:00,90.12,90.12,89.95,90.0,12001.0,82.9463,82.9463,82.7898,82.8359,12001.0
2021-05-14 10:10:00,90.01,90.15,90.01,90.13,20736.0,82.8451,82.9739,82.8451,82.9555,20736.0
2021-05-14 10:15:00,90.13,90.13,90.07,90.1,17039.0,82.9555,82.9555,82.9003,82.9279,17039.0
2021-05-14 10:20:00,90.1,90.17,90.1,90.11,42631.0,82.9279,82.9923,82.9279,82.9371,42631.0
2021-05-14 10:25:00,90.12,90.19,90.03,90.03,21410.0,82.9463,83.0107,82.8635,82.8635,21410.0
2021-05-14 10:30:00,90.03,90.15,90.03,90.14,33573.0,82.8635,82.9739,82.8635,82.9647,33573.0
2021-05-14 10:35:00,90.15,90.15,89.99,90.0,58216.0,82.9739,82.9739,82.8267,82.8359,58216.0
2021-05-14 10:40:00,90.02,90.09,89.97,90.01,70151.0,82.8543,82.9187,82.8082,82.8451,70151.0
2021-05-14 10:45:00,90.02,90.16,90.02,90.16,68294.0,82.8543,82.9831,82.8543,82.9831,68294.0
2021-05-14 10:50:00,90.16,90.16,90.13,90.14,53309.0,82.9831,82.9831,82.9555,82.9647,53309.0
2021-05-14 10:55:00,90.14,90.2,90.13,90.19,35841.0,82.9647,83.0199,82.9555,83.0107,35841.0
2021-05-14 11:00:00,90.19,90.2,90.08,90.1,81124.0,83.0107,83.0199,82.9095,82.9279,81124.0
2021-05-14 11:05:00,90.1,90.19,90.09,90.15,33911.0,82.9279,83.0107,82.9187,82.9739,33911.0
2021-05-14 11:10:00,90.15,90.29,90.14,90.26,59983.0,82.9739,83.1028,82.9647,83.0752,59983.0
2021-05-14 11:15:00,90.26,90.3,90.25,90.28,48976.0,83.0752,83.112,83.066,83.0936,48976.0
2021-05-14 11:20:00,90.29,90.36,90.28,90.35,58031.0,83.1028,83.1672,83.0936,83.158,58031.0
2021-05-14 11:25:00,90.36,90.4,90.33,90.34,36785.0,83.1672,83.204,83.1396,83.1488,36785.0
2021-05-14 11:30:00,90.35,90.38,90.32,90.33,48243.0,83.158,83.1856,83.1304,83.1396,48243.0
2021-05-14 11:35:00,90.33,90.36,90.3,90.35,24955.0,83.1396,83.1672,83.112,83.158,24955.0
2021-05-14 11:40:00,90.35,90.36,90.3,90.3,6995.0,83.158,83.1672,83.112,83.112,6995.0
2021-05-14 11:45:00,90.32,90.4,90.32,90.37,4477.0,83.1304,83.204,83.1304,83.1764,4477.0
2021-05-14 11:50:00,90.37,90.38,90.33,90.35,2000.0,83.1764,83.1856,83.1396,83.158,2000.0
2021-05-14 11:55:00,90.35,90.38,90.35,90.36,4800.0,83.158,83.1856,83.158,83.1672,4800.0
2021-05-14 12:00:00,90.37,90.41,90.32,90.39,10289.0,83.1764,83.2132,83.1304,83.1948,10289.0
2021-05-14 12:05:00,90.4,90.42,90.37,90.39,6700.0,83.204,83.2224,83.1764,83.1948,6700.0
2021-05-14 12:10:00,90.4,90.43,90.39,90.42,31754.0,83.204,83.2316,83.1948,83.2224,31754.0
2021-05-14 12:15:00,90.42,90.51,90.42,90.51,40913.0,83.2224,83.3053,83.2224,83.3053,40913.0
2021-05-14 12:20:00,90.52,90.55,90.5,90.52,36643.0,83.3145,83.3421,83.2961,83.3145,36643.0
2021-05-14 12:25:00,90.52,90.53,90.5,90.53,23003.0,83.3145,83.3237,83.2961,83.3237,23003.0
2021-05-14 12:30:00,90.53,90.53,90.47,90.47,12202.0,83.3237,83.3237,83.2684,83.2684,12202.0
2021-05-14 12:35:00,90.47,90.47,90.4,90.41,28246.0,83.2684,83.2684,83.204,83.2132,28246.0
2021-05-14 12:40:00,90.41,90.43,90.41,90.41,30526.0,83.2132,83.2316,83.2132,83.2132,30526.0
2021-05-14 12:45:00,90.42,90.48,90.41,90.48,27857.0,83.2224,83.2777,83.2132,83.2777,27857.0
2021-05-14 12:50:00,90.48,90.5,90.43,90.46,19580.0,83.2777,83.2961,83.2316,83.2592,19580.0
2021-05-14 12:55:00,90.46,90.49,90.45,90.47,17260.0,83.2592,83.2869,83.25,83.2684,17260.0
2021-05-14 13:00:00,90.48,90.53,90.47,90.48,8460.0,83.2777,83.3237,83.2684,83.2777,8460.0
2021-05-14 13:05:00,90.46,90.47,90.35,90.39,109835.0,83.2592,83.2684,83.158,83.1948,109835.0
2021-05-14 13:10:00,90.38,90.39,90.34,90.35,22484.0,83.1856,83.1948,83.1488,83.158,22484.0
2021-05-14 13:15:00,90.35,90.36,90.33,90.34,11685.0,83.158,83.1672,83.1396,83.1488,11685.0
2021-05-14 13:20:00,90.34,90.4,90.34,90.35,25948.0,83.1488,83.204,83.1488,83.158,25948.0
2021-05-14 13:25:00,90.35,90.37,90.34,90.36,15922.0,83.158,83.1764,83.1488,83.1672,15922.0
2021-05-14 13:30:00,90.35,90.36,90.3,90.33,26532.0,83.158,83.1672,83.112,83.1396,26532.0
2021-05-14 13:35:00,90.33,90.36,90.32,90.35,22478.0,83.1396,83.1672,83.1304,83.158,22478.0
2021-05-14 13:40:00,90.34,90.4,90.34,90.36,18313.0,83.1488,83.204,83.1488,83.1672,18313.0
2021-05-14 13:45:00,90.35,90.35,90.33,90.35,11448.0,83.158,83.158,83.1396,83.158,11448.0
2021-05-14 13:50:00,90.35,90.38,90.34,90.35,36202.0,83.158,83.1856,83.1488,83.158,36202.0
2021-05-14 13:55:00,90.35,90.37,90.34,90.36,16891.0,83.158,83.1764,83.1488,83.1672,16891.0
2021-05-14 14:00:00,90.36,90.39,90.34,90.38,23658.0,83.1672,83.1948,83.1488,83.1856,23658.0
2021-05-14 14:05:00,90.38,90.48,90.38,90.45,58616.0,83.1856,83.2777,83.1856,83.25,58616.0
2021-05-14 14:10:00,90.45,90.53,90.45,90.51,17208.0,83.25,83.3237,83.25,83.3053,17208.0
2021-05-14 14:15:00,90.5,90.51,90.46,90.46,9302.0,83.2961,83.3053,83.2592,83.2592,9302.0
2021-05-14 14:20:00,90.46,90.47,90.43,90.47,22966.0,83.2592,83.2684,83.2316,83.2684,22966.0
2021-05-14 14:25:00,90.47,90.47,90.45,90.45,12400.0,83.2684,83.2684,83.25,83.25,12400.0
2021-05-14 14:30:00,90.46,90.52,90.46,90.52,28672.0,83.2592,83.3145,83.2592,83.3145,28672.0
2021-05-14 14:35:00,90.5,90.53,90.49,90.52,15626.0,83.2961,83.3237,83.2869,83.3145,15626.0
2021-05-14 14:40:00,90.53,90.59,90.53,90.55,17808.0,83.3237,83.3789,83.3237,83.3421,17808.0
2021-05-14 14:45:00,90.55,90.6,90.55,90.57,18853.0,83.3421,83.3881,83.3421,83.3605,18853.0
2021-05-14 14:50:00,90.57,90.58,90.55,90.58,18196.0,83.3605,83.3697,83.3421,83.3697,18196.0
2021-05-14 14:55:00,90.58,90.59,90.5,90.55,27024.0,83.3697,83.3789,83.2961,83.3421,27024.0
2021-05-14 15:00:00,90.54,90.54,90.45,90.48,23853.0,83.3329,83.3329,83.25,83.2777,23853.0
2021-05-14 15:05:00,90.48,90.5,90.45,90.48,17315.0,83.2777,83.2961,83.25,83.2777,17315.0
2021-05-14 15:10:00,90.48,90.55,90.48,90.52,33320.0,83.2777,83.3421,83.2777,83.3145,33320.0
2021-05-14 15:15:00,90.52,90.54,90.49,90.49,17587.0,83.3145,83.3329,83.2869,83.2869,17587.0
2021-05-14 15:20:00,90.49,90.5,90.47,90.47,14949.0,83.2869,83.2961,83.2684,83.2684,14949.0
2021-05-14 15:25:00,90.47,90.53,90.44,90.51,38966.0,83.2684,83.3237,83.2408,83.3053,38966.0
2021-05-14 15:30:00,90.51,90.54,90.44,90.5,30867.0,83.3053,83.3329,83.2408,83.2961,30867.0
2021-05-14 15:35:00,90.5,90.54,90.49,90.53,30792.0,83.2961,83.3329,83.2869,83.3237,30792.0
2021-05-14 15:40:00,90.53,90.55,90.52,90.54,30602.0,83.3237,83.3421,83.3145,83.3329,30602.0
2021-05-14 15:45:00,90.54,90.58,90.52,90.53,50964.0,83.3329,83.3697,83.3145,83.3237,50964.0
2021-05-14 15:50:00,90.53,90.61,90.47,90.61,73437.0,83.3237,83.3973,83.2684,83.3973,73437.0
2021-05-14 15:55:00,90.6,90.64,90.48,90.52,112344.0,83.3881,83.4249,83.2777,83.3145,112344.0
2021-05-17 09:30:00,88.54,88.63,88.39,88.43,84467.0,81.4921,81.5749,81.354,81.3908,84467.0
2021-05-17 09:35:00,88.45,88.65,88.44,88.64,79429.0,81.4092,81.5933,81.4,81.5841,79429.0
2021-05-17 09:40:00,88.64,88.68,88.56,88.6,61305.0,81.5841,81.6209,81.5105,81.5473,61305.0
2021-05-17 09:45:00,88.6,88.69,88.59,88.61,84500.0,81.5473,81.6301,81.5381,81.5565,84500.0
2021-05-17 09:50:00,88.6,88.63,88.46,88.5,36882.0,81.5473,81.5749,81.4184,81.4553,36882.0
2021-05-17 09:55:00,88.49,88.57,88.47,88.52,74673.0,81.4461,81.5197,81.4276,81.4737,74673.0
2021-05-17 10:00:00,88.51,88.55,88.44,88.53,83517.0,81.4645,81.5013,81.4,81.4829,83517.0
2021-05-17 10:05:00,88.54,88.62,88.51,88.55,66023.0,81.4921,81.5657,81.4645,81.5013,66023.0
2021-05-17 10:10:00,88.55,88.63,88.54,88.61,130454.0,81.5013,81.5749,81.4921,81.5565,130454.0
2021-05-17 10:15:00,88.61,88.73,88.58,88.7,94709.0,81.5565,81.667,81.5289,81.6393,94709.0
2021-05-17 10:20:00,88.7,88.77,88.69,88.75,32986.0,81.6393,81.7038,81.6301,81.6854,32986.0
2021-05-17 10:25:00,88.76,88.81,88.62,88.62,41082.0,81.6946,81.7406,81.5657,81.5657,41082.0
2021-05-17 10:30:00,88.62,88.7,88.6,88.6,58848.0,81.5657,81.6393,81.5473,81.5473,58848.0
2021-05-17 10:35:00,88.61,88.74,88.54,88.68,135267.0,81.5565,81.6762,81.4921,81.6209,135267.0
2021-05-17 10:40:00,88.69,88.77,88.69,88.7,39275.0,81.6301,81.7038,81.6301,81.6393,39275.0
2021-05-17 10:45:00,88.71,88.77,88.69,88.77,48801.0,81.6485,81.7038,81.6301,81.7038,48801.0
2021-05-17 10:50:00,88.77,88.8,88.74,88.76,47256.0,81.7038,81.7314,81.6762,81.6946,47256.0
2021-05-17 10:55:00,88.76,88.76,88.64,88.69,25586.0,81.6946,81.6946,81.5841,81.6301,25586.0
2021-05-17 11:00:00,88.71,88.74,88.65,88.73,33966.0,81.6485,81.6762,81.5933,81.667,33966.0
2021-05-17 11:05:00,88.72,88.78,88.7,88.72,106476.0,81.6577,81.713,81.6393,81.6577,106476.0
2021-05-17 11:10:00,88.72,88.76,88.64,88.76,39393.0,81.6577,81.6946,81.5841,81.6946,39393.0
2021-05-17 11:15:00,88.75,88.77,88.68,88.7,23193.0,81.6854,81.7038,81.6209,81.6393,23193.0
2021-05-17 11:20:00,88.7,88.81,88.7,88.78,16635.0,81.6393,81.7406,81.6393,81.713,16635.0
2021-05-17 11:25:00,88.77,88.79,88.74,88.75,30398.0,81.7038,81.7222,81.6762,81.6854,30398.0
2021-05-17 11:30:00,88.74,88.77,88.66,88.71,32012.0,81.6762,81.7038,81.6025,81.6485,32012.0
2021-05-17 11:35:00,88.71,88.74,88.68,88.7,15528.0,81.6485,81.6762,81.6209,81.6393,15528.0
2021-05-17 11:40:00,88.69,88.77,88.69,88.76,27012.0,81.6301,81.7038,81.6301,81.6946,27012.0
2021-05-17 11:45:00,88.76,88.79,88.73,88.73,19250.0,81.6946,81.7222,81.667,81.667,19250.0
2021-05-17 11:50:00,88.73,88.74,88.66,88.71,8333.0,81.667,81.6762,81.6025,81.6485,8333.0
2021-05-17 11:55:00,88.7,88.73,88.68,88.71,16588.0,81.6393,81.667,81.6209,81.6485,16588.0
2021-05-17 12:00:00,88.69,88.72,88.65,88.71,15366.0,81.6301,81.6577,81.5933,81.6485,15366.0
2021-05-17 12:05:00,88.7,88.73,88.67,88.68,18392.0,81.6393,81.667,81.6117,81.6209,18392.0
2021-05-17 12:10:00,88.68,88.73,88.68,88.68,17275.0,81.6209,81.667,81.6209,81.6209,17275.0
2021-05-17 12:15:00,88.67,88.75,88.65,88.75,10788.0,81.6117,81.6854,81.5933,81.6854,10788.0
2021-05-17 12:20:00,88.74,88.79,88.73,88.78,9088.0,81.6762,81.7222,81.667,81.713,9088.0
2021-05-17 12:25:00,88.78,88.8,88.77,88.79,7577.0,81.713,81.7314,81.7038,81.7222,7577.0
2021-05-17 12:30:00,88.79,88.79,88.74,88.76,13764.0,81.7222,81.7222,81.6762,81.6946,13764.0
2021-05-17 12:35:00,88.77,88.82,88.76,88.82,11703.0,81.7038,81.7498,81.6946,81.7498,11703.0
2021-05-17 12:40:00,88.81,88.84,88.8,88.8,7808.0,81.7406,81.7682,81.7314,81.7314,7808.0
2021-05-17 12:45:00,88.8,88.84,88.78,88.79,20033.0,81.7314,81.7682,81.713,81.7222,20033.0
2021-05-17 12:50:00,88.79,88.8,88.75,88.75,4523.0,81.7222,81.7314,81.6854,81.6854,4523.0
2021-05-17 12:55:00,88.75,88.77,88.73,88.76,7334.0,81.6854,81.7038,81.667,81.6946,7334.0
2021-05-17 13:00:00,88.76,88.82,88.76,88.78,23868.0,81.6946,81.7498,81.6946,81.713,23868.0
2021-05-17 13:05:00,88.79,88.79,88.74,88.74,8920.0,81.7222,81.7222,81.6762,81.6762,8920.0
2021-05-17 13:10:00,88.74,88.76,88.72,88.75,10202.0,81.6762,81.6946,81.6577,81.6854,10202.0
2021-05-17 13:15:00,88.75,88.75,88.64,88.65,15880.0,81.6854,81.6854,81.5841,81.5933,15880.0
2021-05-17 13:20:00,88.65,88.66,88.59,88.65,44331.0,81.5933,81.6025,81.5381,81.5933,44331.0
2021-05-17 13:25:00,88.64,88.69,88.63,88.65,11131.0,81.5841,81.6301,81.5749,81.5933,11131.0
2021-05-17 13:30:00,88.65,88.65,88.59,88.62,6496.0,81.5933,81.5933,81.5381,81.5657,6496.0
2021-05-17 13:35:00,88.62,88.68,88.62,88.64,5196.0,81.5657,81.6209,81.5657,81.5841,5196.0
2021-05-17 13:40:00,88.63,88.63,88.54,88.62,10240.0,81.5749,81.5749,81.4921,81.5657,10240.0
2021-05-17 13:45:00,88.61,88.71,88.6,88.69,9266.0,81.5565,81.6485,81.5473,81.6301,9266.0
2021-05-17 13:50:00,88.68,88.69,88.65,88.68,10786.0,81.6209,81.6301,81.5933,81.6209,10786.0
2021-05-17 13:55:00,88.67,88.7,88.61,88.62,56833.0,81.6117,81.6393,81.5565,81.5657,56833.0
2021-05-17 14:00:00,88.62,88.68,88.61,88.68,11541.0,81.5657,81.6209,81.5565,81.6209,11541.0
2021-05-17 14:05:00,88.67,88.74,88.66,88.74,8412.0,81.6117,81.6762,81.6025,81.6762,8412.0
2021-05-17 14:10:00,88.74,88.76,88.72,88.73,21135.0,81.6762,81.6946,81.6577,81.667,21135.0
2021-05-17 14:15:00,88.74,88.75,88.7,88.73,18230.0,81.6762,81.6854,81.6393,81.667,18230.0
2021-05-17 14:20:00,88.73,88.79,88.71,88.71,7243.0,81.667,81.7222,81.6485,81.6485,7243.0
2021-05-17 14:25:00,88.72,88.76,88.7,88.74,6589.0,81.6577,81.6946,81.6393,81.6762,6589.0
2021-05-17 14:30:00,88.76,88.8,88.75,88.76,14066.0,81.6946,81.7314,81.6854,81.6946,14066.0
2021-05-17 14:35:00,88.76,88.76,88.71,88.73,8334.0,81.6946,81.6946,81.6485,81.667,8334.0
2021-05-17 14:40:00,88.74,88.76,88.73,88.75,5187.0,81.6762,81.6946,81.667,81.6854,5187.0
2021-05-17 14:45:00,88.75,88.76,88.71,88.74,19877.0,81.6854,81.6946,81.6485,81.6762,19877.0
2021-05-17 14:50:00,88.76,88.83,88.75,88.82,29112.0,81.6946,81.759,81.6854,81.7498,29112.0
2021-05-17 14:55:00,88.83,88.85,88.8,88.84,23458.0,81.759,81.7774,81.7314,81.7682,23458.0
2021-05-17 15:00:00,88.84,88.91,88.81,88.91,35024.0,81.7682,81.8326,81.7406,81.8326,35024.0
2021-05-17 15:05:00,88.91,88.95,88.9,88.93,16524.0,81.8326,81.8694,81.8234,81.851,16524.0
2021-05-17 15:10:00,88.93,88.96,88.88,88.88,16604.0,81.851,81.8786,81.805,81.805,16604.0
2021-05-17 15:15:00,88.87,88.88,88.8,88.81,24253.0,81.7958,81.805,81.7314,81.7406,24253.0
2021-05-17 15:20:00,88.81,88.83,88.8,88.8,8101.0,81.7406,81.759,81.7314,81.7314,8101.0
2021-05-17 15:25:00,88.8,88.81,88.76,88.79,18715.0,81.7314,81.7406,81.6946,81.7222,18715.0
2021-05-17 15:30:00,88.8,88.86,88.76,88.84,40555.0,81.7314,81.7866,81.6946,81.7682,40555.0
2021-05-17 15:35:00,88.84,88.88,88.81,88.85,29043.0,81.7682,81.805,81.7406,81.7774,29043.0
2021-05-17 15:40:00,88.85,88.96,88.85,88.93,27906.0,81.7774,81.8786,81.7774,81.851,27906.0
2021-05-17 15:45:00,88.93,88.98,88.87,88.87,37248.0,81.851,81.8971,81.7958,81.7958,37248.0
2021-05-17 15:50:00,88.89,88.96,88.84,88.86,43551.0,81.8142,81.8786,81.7682,81.7866,43551.0
2021-05-17 15:55:00,88.86,89.01,88.81,88.81,145912.0,81.7866,81.9247,81.7406,81.7406,145912.0
2021-05-18 09:30:00,90.29,90.39,90.22,90.25,133677.0,83.1028,83.1948,83.0383,83.066,133677.0
2021-05-18 09:35:00,90.23,90.45,90.23,90.44,61235.0,83.0476,83.25,83.0476,83.2408,61235.0
2021-05-18 09:40:00,90.44,90.44,90.37,90.4,55577.0,83.2408,83.2408,83.1764,83.204,55577.0
2021-05-18 09:45:00,90.41,90.46,90.31,90.36,52938.0,83.2132,83.2592,83.1212,83.1672,52938.0
2021-05-18 09:50:00,90.36,90.36,90.25,90.31,55841.0,83.1672,83.1672,83.066,83.1212,55841.0
2021-05-18 09:55:00,90.33,90.35,90.27,90.28,25991.0,83.1396,83.158,83.0844,83.0936,25991.0
2021-05-18 10:00:00,90.28,90.35,90.16,90.25,78144.0,83.0936,83.158,82.9831,83.066,78144.0
2021-05-18 10:05:00,90.25,90.39,90.23,90.37,52118.0,83.066,83.1948,83.0476,83.1764,52118.0
2021-05-18 10:10:00,90.38,90.39,90.31,90.36,97699.0,83.1856,83.1948,83.1212,83.1672,97699.0
2021-05-18 10:15:00,90.36,90.45,90.34,90.39,40621.0,83.1672,83.25,83.1488,83.1948,40621.0
2021-05-18 10:20:00,90.39,90.48,90.39,90.46,53477.0,83.1948,83.2777,83.1948,83.2592,53477.0
2021-05-18 10:25:00,90.45,90.5,90.45,90.49,22839.0,83.25,83.2961,83.25,83.2869,22839.0
2021-05-18 10:30:00,90.5,90.51,90.46,90.47,14100.0,83.2961,83.3053,83.2592,83.2684,14100.0
2021-05-18 10:35:00,90.47,90.49,90.43,90.45,34757.0,83.2684,83.2869,83.2316,83.25,34757.0
2021-05-18 10:40:00,90.45,90.49,90.36,90.39,24250.0,83.25,83.2869,83.1672,83.1948,24250.0
2021-05-18 10:45:00,90.39,90.49,90.38,90.48,31261.0,83.1948,83.2869,83.1856,83.2777,31261.0
2021-05-18 10:50:00,90.48,90.54,90.44,90.46,44430.0,83.2777,83.3329,83.2408,83.2592,44430.0
2021-05-18 10:55:00,90.46,90.53,90.46,90.53,30855.0,83.2592,83.3237,83.2592,83.3237,30855.0
2021-05-18 11:00:00,90.52,90.53,90.47,90.52,14147.0,83.3145,83.3237,83.2684,83.3145,14147.0
2021-05-18 11:05:00,90.52,90.54,90.5,90.52,20989.0,83.3145,83.3329,83.2961,83.3145,20989.0
2021-05-18 11:10:00,90.52,90.54,90.49,90.51,23836.0,83.3145,83.3329,83.2869,83.3053,23836.0
2021-05-18 11:15:00,90.51,90.55,90.46,90.47,43188.0,83.3053,83.3421,83.2592,83.2684,43188.0
2021-05-18 11:20:00,90.47,90.49,90.44,90.48,16908.0,83.2684,83.2869,83.2408,83.2777,16908.0
2021-05-18 11:25:00,90.49,90.5,90.44,90.45,22176.0,83.2869,83.2961,83.2408,83.25,22176.0
2021-05-18 11:30:00,90.44,90.45,90.32,90.33,89694.0,83.2408,83.25,83.1304,83.1396,89694.0
2021-05-18 11:35:00,90.31,90.45,90.31,90.44,33956.0,83.1212,83.25,83.1212,83.2408,33956.0
2021-05-18 11:40:00,90.46,90.46,90.39,90.46,5800.0,83.2592,83.2592,83.1948,83.2592,5800.0
2021-05-18 11:45:00,90.46,90.46,90.4,90.44,11528.0,83.2592,83.2592,83.204,83.2408,11528.0
2021-05-18 11:50:00,90.44,90.44,90.38,90.39,4649.0,83.2408,83.2408,83.1856,83.1948,4649.0
2021-05-18 11:55:00,90.42,90.44,90.39,90.39,3120.0,83.2224,83.2408,83.1948,83.1948,3120.0
2021-05-18 12:00:00,90.39,90.46,90.37,90.45,5377.0,83.1948,83.2592,83.1764,83.25,5377.0
2021-05-18 12:05:00,90.44,90.45,90.42,90.43,7204.0,83.2408,83.25,83.2224,83.2316,7204.0
2021-05-18 12:10:00,90.43,90.48,90.43,90.46,6641.0,83.2316,83.2777,83.2316,83.2592,6641.0
2021-05-18 12:15:00,90.46,90.47,90.43,90.44,14115.0,83.2592,83.2684,83.2316,83.2408,14115.0
2021-05-18 12:20:00,90.45,90.49,90.43,90.49,7686.0,83.25,83.2869,83.2316,83.2869,7686.0
2021-05-18 12:25:00,90.49,90.53,90.48,90.53,4500.0,83.2869,83.3237,83.2777,83.3237,4500.0
2021-05-18 12:30:00,90.52,90.53,90.5,90.53,8873.0,83.3145,83.3237,83.2961,83.3237,8873.0
2021-05-18 12:35:00,90.53,90.53,90.51,90.52,26280.0,83.3237,83.3237,83.3053,83.3145,26280.0
2021-05-18 12:40:00,90.52,90.56,90.52,90.54,11616.0,83.3145,83.3513,83.3145,83.3329,11616.0
2021-05-18 12:45:00,90.55,90.56,90.54,90.55,22006.0,83.3421,83.3513,83.3329,83.3421,22006.0
2021-05-18 12:50:00,90.54,90.57,90.53,90.55,25835.0,83.3329,83.3605,83.3237,83.3421,25835.0
2021-05-18 12:55:00,90.56,90.58,90.5,90.5,17849.0,83.3513,83.3697,83.2961,83.2961,17849.0
2021-05-18 13:00:00,90.52,90.54,90.48,90.51,7700.0,83.3145,83.3329,83.2777,83.3053,7700.0
2021-05-18 13:05:00,90.51,90.51,90.48,90.51,3275.0,83.3053,83.3053,83.2777,83.3053,3275.0
2021-05-18 13:10:00,90.52,90.56,90.51,90.55,8553.0,83.3145,83.3513,83.3053,83.3421,8553.0
2021-05-18 13:15:00,90.54,90.54,90.49,90.5,3100.0,83.3329,83.3329,83.2869,83.2961,3100.0
2021-05-18 13:20:00,90.52,90.59,90.52,90.59,8045.0,83.3145,83.3789,83.3145,83.3789,8045.0
2021-05-18 13:25:00,90.57,90.62,90.57,90.62,19532.0,83.3605,83.4065,83.3605,83.4065,19532.0
2021-05-18 13:30:00,90.63,90.64,90.6,90.63,11272.0,83.4157,83.4249,83.3881,83.4157,11272.0
2021-05-18 13:35:00,90.64,90.66,90.61,90.62,4233.0,83.4249,83.4433,83.3973,83.4065,4233.0
2021-05-18 13:40:00,90.64,90.64,90.59,90.59,5200.0,83.4249,83.4249,83.3789,83.3789,5200.0
2021-05-18 13:45:00,90.6,90.65,90.58,90.58,5245.0,83.3881,83.4341,83.3697,83.3697,5245.0
2021-05-18 13:50:00,90.59,90.6,90.58,90.58,1100.0,83.3789,83.3881,83.3697,83.3697,1100.0
2021-05-18 13:55:00,90.59,90.63,90.58,90.62,5248.0,83.3789,83.4157,83.3697,83.4065,5248.0
2021-05-18 14:00:00,90.63,90.63,90.6,90.6,2201.0,83.4157,83.4157,83.3881,83.3881,2201.0
2021-05-18 14:05:00,90.6,90.65,90.6,90.6,7408.0,83.3881,83.4341,83.3881,83.3881,7408.0
2021-05-18 14:10:00,90.59,90.67,90.59,90.67,2701.0,83.3789,83.4525,83.3789,83.4525,2701.0
2021-05-18 14:15:00,90.67,90.69,90.62,90.62,5885.0,83.4525,83.4709,83.4065,83.4065,5885.0
2021-05-18 14:20:00,90.63,90.65,90.58,90.61,15347.0,83.4157,83.4341,83.3697,83.3973,15347.0
2021-05-18 14:25:00,90.6,90.63,90.58,90.62,5792.0,83.3881,83.4157,83.3697,83.4065,5792.0
2021-05-18 14:30:00,90.62,90.66,90.55,90.56,22084.0,83.4065,83.4433,83.3421,83.3513,22084.0
2021-05-18 14:35:00,90.56,90.59,90.52,90.58,86392.0,83.3513,83.3789,83.3145,83.3697,86392.0
2021-05-18 14:40:00,90.57,90.58,90.47,90.5,25688.0,83.3605,83.3697,83.2684,83.2961,25688.0
2021-05-18 14:45:00,90.49,90.5,90.43,90.5,11136.0,83.2869,83.2961,83.2316,83.2961,11136.0
2021-05-18 14:50:00,90.48,90.56,90.48,90.56,12309.0,83.2777,83.3513,83.2777,83.3513,12309.0
2021-05-18 14:55:00,90.56,90.6,90.52,90.59,17659.0,83.3513,83.3881,83.3145,83.3789,17659.0
2021-05-18 15:00:00,90.59,90.62,90.54,90.62,12878.0,83.3789,83.4065,83.3329,83.4065,12878.0
2021-05-18 15:05:00,90.63,90.63,90.59,90.63,15911.0,83.4157,83.4157,83.3789,83.4157,15911.0
2021-05-18 15:10:00,90.63,90.65,90.53,90.54,22749.0,83.4157,83.4341,83.3237,83.3329,22749.0
2021-05-18 15:15:00,90.55,90.58,90.52,90.58,16726.0,83.3421,83.3697,83.3145,83.3697,16726.0
2021-05-18 15:20:00,90.58,90.6,90.55,90.57,16617.0,83.3697,83.3881,83.3421,83.3605,16617.0
2021-05-18 15:25:00,90.58,90.61,90.57,90.6,13329.0,83.3697,83.3973,83.3605,83.3881,13329.0
2021-05-18 15:30:00,90.61,90.65,90.59,90.64,10231.0,83.3973,83.4341,83.3789,83.4249,10231.0
2021-05-18 15:35:00,90.65,90.65,90.59,90.61,14821.0,83.4341,83.4341,83.3789,83.3973,14821.0
2021-05-18 15:40:00,90.61,90.65,90.57,90.59,34478.0,83.3973,83.4341,83.3605,83.3789,34478.0
2021-05-18 15:45:00,90.6,90.6,90.41,90.44,53070.0,83.3881,83.3881,83.2132,83.2408,53070.0
2021-05-18 15:50:00,90.42,90.43,90.36,90.38,42756.0,83.2224,83.2316,83.1672,83.1856,42756.0
2021-05-18 15:55:00,90.38,90.41,90.32,90.35,131539.0,83.1856,83.2132,83.1304,83.158,131539.0
2021-05-19 09:30:00,89.18,89.38,89.06,89.36,111242.0,82.0811,82.2652,81.9707,82.2468,111242.0
2021-05-19 09:35:00,89.38,89.46,89.34,89.41,84337.0,82.2652,82.3388,82.2284,82.2928,84337.0
2021-05-19 09:40:00,89.41,89.6,89.26,89.59,99307.0,82.2928,82.4677,82.1548,82.4585,99307.0
2021-05-19 09:45:00,89.59,89.65,89.51,89.59,63076.0,82.4585,82.5137,82.3849,82.4585,63076.0
2021-05-19 09:50:00,89.58,89.79,89.58,89.68,141710.0,82.4493,82.6426,82.4493,82.5413,141710.0
2021-05-19 09:55:00,89.69,89.84,89.61,89.76,48630.0,82.5505,82.6886,82.4769,82.615,48630.0
2021-05-19 10:00:00,89.74,89.79,89.47,89.49,81381.0,82.5966,82.6426,82.348,82.3665,81381.0
2021-05-19 10:05:00,89.49,89.49,89.36,89.36,99736.0,82.3665,82.3665,82.2468,82.2468,99736.0
2021-05-19 10:10:00,89.36,89.43,89.29,89.33,85856.0,82.2468,82.3112,82.1824,82.2192,85856.0
2021-05-19 10:15:00,89.36,89.44,89.16,89.43,80980.0,82.2468,82.3204,82.0627,82.3112,80980.0
2021-05-19 10:20:00,89.44,89.49,89.36,89.42,52726.0,82.3204,82.3665,82.2468,82.302,52726.0
2021-05-19 10:25:00,89.42,89.66,89.39,89.66,35973.0,82.302,82.5229,82.2744,82.5229,35973.0
2021-05-19 10:30:00,89.64,89.72,89.6,89.69,22863.0,82.5045,82.5781,82.4677,82.5505,22863.0
2021-05-19 10:35:00,89.7,89.74,89.58,89.59,43493.0,82.5597,82.5966,82.4493,82.4585,43493.0
2021-05-19 10:40:00,89.58,89.73,89.49,89.71,37844.0,82.4493,82.5874,82.3665,82.5689,37844.0
2021-05-19 10:45:00,89.71,89.8,89.7,89.78,32773.0,82.5689,82.6518,82.5597,82.6334,32773.0
2021-05-19 10:50:00,89.76,89.96,89.76,89.95,53042.0,82.615,82.799,82.615,82.7898,53042.0
2021-05-19 10:55:00,89.96,89.97,89.83,89.84,41043.0,82.799,82.8082,82.6794,82.6886,41043.0
2021-05-19 11:00:00,89.82,89.83,89.73,89.75,31123.0,82.6702,82.6794,82.5874,82.6058,31123.0
2021-05-19 11:05:00,89.77,89.99,89.76,89.96,32998.0,82.6242,82.8267,82.615,82.799,32998.0
2021-05-19 11:10:00,89.96,89.98,89.87,89.88,51916.0,82.799,82.8175,82.7162,82.7254,51916.0
2021-05-19 11:15:00,89.88,89.9,89.72,89.74,74737.0,82.7254,82.7438,82.5781,82.5966,74737.0
2021-05-19 11:20:00,89.75,89.97,89.72,89.91,60287.0,82.6058,82.8082,82.5781,82.753,60287.0
2021-05-19 11:25:00,89.9,89.93,89.85,89.89,15477.0,82.7438,82.7714,82.6978,82.7346,15477.0
2021-05-19 11:30:00,89.89,89.96,89.84,89.87,34079.0,82.7346,82.799,82.6886,82.7162,34079.0
2021-05-19 11:35:00,89.87,90.11,89.85,90.11,35146.0,82.7162,82.9371,82.6978,82.9371,35146.0
2021-05-19 11:40:00,90.11,90.12,89.95,90.01,38628.0,82.9371,82.9463,82.7898,82.8451,38628.0
2021-05-19 11:45:00,90.01,90.07,89.98,90.07,27469.0,82.8451,82.9003,82.8175,82.9003,27469.0
2021-05-19 11:50:00,90.08,90.14,90.05,90.12,18297.0,82.9095,82.9647,82.8819,82.9463,18297.0
2021-05-19 11:55:00,90.13,90.28,90.13,90.26,28243.0,82.9555,83.0936,82.9555,83.0752,28243.0
2021-05-19 12:00:00,90.26,90.26,90.2,90.22,26595.0,83.0752,83.0752,83.0199,83.0383,26595.0
2021-05-19 12:05:00,90.23,90.32,90.22,90.29,47615.0,83.0476,83.1304,83.0383,83.1028,47615.0
2021-05-19 12:10:00,90.3,90.37,90.3,90.36,11373.0,83.112,83.1764,83.112,83.1672,11373.0
2021-05-19 12:15:00,90.36,90.46,90.36,90.41,19140.0,83.1672,83.2592,83.1672,83.2132,19140.0
2021-05-19 12:20:00,90.42,90.49,90.37,90.49,18142.0,83.2224,83.2869,83.1764,83.2869,18142.0
2021-05-19 12:25:00,90.49,90.49,90.4,90.43,12823.0,83.2869,83.2869,83.204,83.2316,12823.0
2021-05-19 12:30:00,90.44,90.49,90.42,90.43,19798.0,83.2408,83.2869,83.2224,83.2316,19798.0
2021-05-19 12:35:00,90.43,90.48,90.41,90.46,11956.0,83.2316,83.2777,83.2132,83.2592,11956.0
2021-05-19 12:40:00,90.46,90.55,90.45,90.45,17937.0,83.2592,83.3421,83.25,83.25,17937.0
2021-05-19 12:45:00,90.46,90.5,90.43,90.44,9651.0,83.2592,83.2961,83.2316,83.2408,9651.0
2021-05-19 12:50:00,90.45,90.49,90.42,90.46,9109.0,83.25,83.2869,83.2224,83.2592,9109.0
2021-05-19 12:55:00,90.48,90.53,90.44,90.45,14741.0,83.2777,83.3237,83.2408,83.25,14741.0
2021-05-19 13:00:00,90.46,90.63,90.46,90.58,13804.0,83.2592,83.4157,83.2592,83.3697,13804.0
2021-05-19 13:05:00,90.6,90.7,90.57,90.66,24017.0,83.3881,83.4801,83.3605,83.4433,24017.0
2021-05-19 13:10:00,90.68,90.77,90.68,90.75,15758.0,83.4617,83.5446,83.4617,83.5262,15758.0
2021-05-19 13:15:00,90.75,90.78,90.68,90.71,15603.0,83.5262,83.5538,83.4617,83.4893,15603.0
2021-05-19 13:20:00,90.72,90.72,90.61,90.62,16440.0,83.4985,83.4985,83.3973,83.4065,16440.0
2021-05-19 13:25:00,90.61,90.64,90.58,90.64,15609.0,83.3973,83.4249,83.3697,83.4249,15609.0
2021-05-19 13:30:00,90.64,90.64,90.5,90.51,13846.0,83.4249,83.4249,83.2961,83.3053,13846.0
2021-05-19 13:35:00,90.51,90.53,90.42,90.53,18028.0,83.3053,83.3237,83.2224,83.3237,18028.0
2021-05-19 13:40:00,90.52,90.52,90.49,90.52,15614.0,83.3145,83.3145,83.2869,83.3145,15614.0
2021-05-19 13:45:00,90.52,90.55,90.49,90.52,16031.0,83.3145,83.3421,83.2869,83.3145,16031.0
2021-05-19 13:50:00,90.53,90.58,90.5,90.58,9022.0,83.3237,83.3697,83.2961,83.3697,9022.0
2021-05-19 13:55:00,90.58,90.6,90.56,90.56,20167.0,83.3697,83.3881,83.3513,83.3513,20167.0
2021-05-19 14:00:00,90.55,90.61,90.25,90.25,31246.0,83.3421,83.3973,83.066,83.066,31246.0
2021-05-19 14:05:00,90.26,90.26,90.03,90.11,23197.0,83.0752,83.0752,82.8635,82.9371,23197.0
2021-05-19 14:10:00,90.11,90.14,89.95,90.02,75844.0,82.9371,82.9647,82.7898,82.8543,75844.0
2021-05-19 14:15:00,90.01,90.06,89.85,90.06,35856.0,82.8451,82.8911,82.6978,82.8911,35856.0
2021-05-19 14:20:00,90.08,90.54,90.07,90.45,38306.0,82.9095,83.3329,82.9003,83.25,38306.0
2021-05-19 14:25:00,90.4,90.47,90.35,90.44,16916.0,83.204,83.2684,83.158,83.2408,16916.0
2021-05-19 14:30:00,90.46,90.56,90.31,90.32,28259.0,83.2592,83.3513,83.1212,83.1304,28259.0
2021-05-19 14:35:00,90.33,90.36,90.13,90.13,13040.0,83.1396,83.1672,82.9555,82.9555,13040.0
2021-05-19 14:40:00,90.14,90.16,90.06,90.08,19518.0,82.9647,82.9831,82.8911,82.9095,19518.0
2021-05-19 14:45:00,90.1,90.12,89.92,89.95,17059.0,82.9279,82.9463,82.7622,82.7898,17059.0
2021-05-19 14:50:00,89.95,90.02,89.91,90.01,19989.0,82.7898,82.8543,82.753,82.8451,19989.0
2021-05-19 14:55:00,90.02,90.15,89.94,90.0,23440.0,82.8543,82.9739,82.7806,82.8359,23440.0
2021-05-19 15:00:00,89.97,89.97,89.79,89.88,44251.0,82.8082,82.8082,82.6426,82.7254,44251.0
2021-05-19 15:05:00,89.88,90.01,89.87,89.99,33132.0,82.7254,82.8451,82.7162,82.8267,33132.0
2021-05-19 15:10:00,89.98,90.07,89.97,90.02,23450.0,82.8175,82.9003,82.8082,82.8543,23450.0
2021-05-19 15:15:00,90.0,90.05,89.95,89.97,27221.0,82.8359,82.8819,82.7898,82.8082,27221.0
2021-05-19 15:20:00,89.97,90.09,89.92,90.05,41640.0,82.8082,82.9187,82.7622,82.8819,41640.0
2021-05-19 15:25:00,90.05,90.13,90.03,90.11,32995.0,82.8819,82.9555,82.8635,82.9371,32995.0
2021-05-19 15:30:00,90.11,90.12,89.95,90.03,16251.0,82.9371,82.9463,82.7898,82.8635,16251.0
2021-05-19 15:35:00,90.02,90.04,89.98,90.02,29727.0,82.8543,82.8727,82.8175,82.8543,29727.0
2021-05-19 15:40:00,90.02,90.02,89.87,89.88,40324.0,82.8543,82.8543,82.7162,82.7254,40324.0
2021-05-19 15:45:00,89.88,89.91,89.75,89.81,76077.0,82.7254,82.753,82.6058,82.661,76077.0
2021-05-19 15:50:00,89.81,89.97,89.8,89.93,63613.0,82.661,82.8082,82.6518,82.7714,63613.0
2021-05-19 15:55:00,89.92,90.16,89.92,90.07,92079.0,82.7622,82.9831,82.7622,82.9003,92079.0
2021-05-20 09:30:00,90.1,90.25,90.09,90.13,156434.0,82.9279,83.066,82.9187,82.9555,156434.0
2021-05-20 09:35:00,90.13,90.14,90.06,90.09,139465.0,82.9555,82.9647,82.8911,82.9187,139465.0
2021-05-20 09:40:00,90.09,90.28,90.08,90.24,69234.0,82.9187,83.0936,82.9095,83.0568,69234.0
2021-05-20 09:45:00,90.24,90.37,90.24,90.33,39957.0,83.0568,83.1764,83.0568,83.1396,39957.0
2021-05-20 09:50:00,90.33,90.4,90.27,90.34,56954.0,83.1396,83.204,83.0844,83.1488,56954.0
2021-05-20 09:55:00,90.35,90.39,90.29,90.33,26775.0,83.158,83.1948,83.1028,83.1396,26775.0
2021-05-20 10:00:00,90.33,90.46,90.31,90.43,47763.0,83.1396,83.2592,83.1212,83.2316,47763.0
2021-05-20 10:05:00,90.43,90.47,90.33,90.33,19005.0,83.2316,83.2684,83.1396,83.1396,19005.0
2021-05-20 10:10:00,90.33,90.42,90.26,90.26,49239.0,83.1396,83.2224,83.0752,83.0752,49239.0
2021-05-20 10:15:00,90.27,90.32,90.25,90.29,25200.0,83.0844,83.1304,83.066,83.1028,25200.0
2021-05-20 10:20:00,90.29,90.37,90.28,90.33,23705.0,83.1028,83.1764,83.0936,83.1396,23705.0
2021-05-20 10:25:00,90.34,90.37,90.31,90.34,33144.0,83.1488,83.1764,83.1212,83.1488,33144.0
2021-05-20 10:30:00,90.35,90.38,90.32,90.36,24027.0,83.158,83.1856,83.1304,83.1672,24027.0
2021-05-20 10:35:00,90.37,90.39,90.31,90.38,44293.0,83.1764,83.1948,83.1212,83.1856,44293.0
2021-05-20 10:40:00,90.39,90.42,90.35,90.42,23824.0,83.1948,83.2224,83.158,83.2224,23824.0
2021-05-20 10:45:00,90.42,90.46,90.38,90.4,19058.0,83.2224,83.2592,83.1856,83.204,19058.0
2021-05-20 10:50:00,90.4,90.49,90.4,90.43,19028.0,83.204,83.2869,83.204,83.2316,19028.0
2021-05-20 10:55:00,90.43,90.46,90.41,90.42,24246.0,83.2316,83.2592,83.2132,83.2224,24246.0
2021-05-20 11:00:00,90.42,90.48,90.4,90.41,33023.0,83.2224,83.2777,83.204,83.2132,33023.0
2021-05-20 11:05:00,90.41,90.51,90.41,90.5,26449.0,83.2132,83.3053,83.2132,83.2961,26449.0
2021-05-20 11:10:00,90.5,90.55,90.48,90.5,38376.0,83.2961,83.3421,83.2777,83.2961,38376.0
2021-05-20 11:15:00,90.51,90.56,90.5,90.52,213668.0,83.3053,83.3513,83.2961,83.3145,213668.0
2021-05-20 11:20:00,90.53,90.54,90.5,90.51,37926.0,83.3237,83.3329,83.2961,83.3053,37926.0
2021-05-20 11:25:00,90.51,90.61,90.51,90.59,19922.0,83.3053,83.3973,83.3053,83.3789,19922.0
2021-05-20 11:30:00,90.6,90.62,90.55,90.62,26705.0,83.3881,83.4065,83.3421,83.4065,26705.0
2021-05-20 11:35:00,90.62,90.69,90.62,90.68,43044.0,83.4065,83.4709,83.4065,83.4617,43044.0
2021-05-20 11:40:00,90.69,90.71,90.65,90.7,31882.0,83.4709,83.4893,83.4341,83.4801,31882.0
2021-05-20 11:45:00,90.69,90.73,90.67,90.73,26640.0,83.4709,83.5078,83.4525,83.5078,26640.0
2021-05-20 11:50:00,90.73,90.76,90.64,90.64,25431.0,83.5078,83.5354,83.4249,83.4249,25431.0
2021-05-20 11:55:00,90.64,90.71,90.64,90.68,16421.0,83.4249,83.4893,83.4249,83.4617,16421.0
2021-05-20 12:00:00,90.69,90.69,90.55,90.64,20437.0,83.4709,83.4709,83.3421,83.4249,20437.0
2021-05-20 12:05:00,90.63,90.63,90.55,90.59,6273.0,83.4157,83.4157,83.3421,83.3789,6273.0
2021-05-20 12:10:00,90.58,90.62,90.51,90.53,8466.0,83.3697,83.4065,83.3053,83.3237,8466.0
2021-05-20 12:15:00,90.53,90.57,90.5,90.52,5957.0,83.3237,83.3605,83.2961,83.3145,5957.0
2021-05-20 12:20:00,90.53,90.55,90.48,90.51,3100.0,83.3237,83.3421,83.2777,83.3053,3100.0
2021-05-20 12:25:00,90.54,90.59,90.52,90.53,12831.0,83.3329,83.3789,83.3145,83.3237,12831.0
2021-05-20 12:30:00,90.54,90.58,90.52,90.53,4355.0,83.3329,83.3697,83.3145,83.3237,4355.0
2021-05-20 12:35:00,90.51,90.53,90.42,90.5,17612.0,83.3053,83.3237,83.2224,83.2961,17612.0
2021-05-20 12:40:00,90.49,90.53,90.48,90.5,24128.0,83.2869,83.3237,83.2777,83.2961,24128.0
2021-05-20 12:45:00,90.51,90.57,90.5,90.56,17105.0,83.3053,83.3605,83.2961,83.3513,17105.0
2021-05-20 12:50:00,90.56,90.6,90.56,90.58,15714.0,83.3513,83.3881,83.3513,83.3697,15714.0
2021-05-20 12:55:00,90.59,90.62,90.56,90.59,10341.0,83.3789,83.4065,83.3513,83.3789,10341.0
2021-05-20 13:00:00,90.57,90.59,90.52,90.54,5503.0,83.3605,83.3789,83.3145,83.3329,5503.0
2021-05-20 13:05:00,90.54,90.58,90.49,90.54,196851.0,83.3329,83.3697,83.2869,83.3329,196851.0
2021-05-20 13:10:00,90.53,90.56,90.52,90.54,17024.0,83.3237,83.3513,83.3145,83.3329,17024.0
2021-05-20 13:15:00,90.55,90.58,90.53,90.54,18424.0,83.3421,83.3697,83.3237,83.3329,18424.0
2021-05-20 13:20:00,90.54,90.61,90.53,90.6,29493.0,83.3329,83.3973,83.3237,83.3881,29493.0
2021-05-20 13:25:00,90.59,90.61,90.52,90.55,31813.0,83.3789,83.3973,83.3145,83.3421,31813.0
2021-05-20 13:30:00,90.55,90.56,90.47,90.47,17332.0,83.3421,83.3513,83.2684,83.2684,17332.0
2021-05-20 13:35:00,90.47,90.49,90.46,90.47,22334.0,83.2684,83.2869,83.2592,83.2684,22334.0
2021-05-20 13:40:00,90.46,90.47,90.43,90.47,21085.0,83.2592,83.2684,83.2316,83.2684,21085.0
2021-05-20 13:45:00,90.47,90.49,90.44,90.45,21942.0,83.2684,83.2869,83.2408,83.25,21942.0
2021-05-20 13:50:00,90.46,90.47,90.37,90.41,52497.0,83.2592,83.2684,83.1764,83.2132,52497.0
2021-05-20 13:55:00,90.4,90.49,90.38,90.47,22971.0,83.204,83.2869,83.1856,83.2684,22971.0
2021-05-20 14:00:00,90.47,90.51,90.45,90.45,19932.0,83.2684,83.3053,83.25,83.25,19932.0
2021-05-20 14:05:00,90.45,90.48,90.44,90.45,17187.0,83.25,83.2777,83.2408,83.25,17187.0
2021-05-20 14:10:00,90.45,90.45,90.4,90.43,18789.0,83.25,83.25,83.204,83.2316,18789.0
2021-05-20 14:15:00,90.43,90.46,90.38,90.43,21189.0,83.2316,83.2592,83.1856,83.2316,21189.0
2021-05-20 14:20:00,90.43,90.45,90.4,90.42,13693.0,83.2316,83.25,83.204,83.2224,13693.0
2021-05-20 14:25:00,90.42,90.48,90.4,90.48,19399.0,83.2224,83.2777,83.204,83.2777,19399.0
2021-05-20 14:30:00,90.49,90.49,90.42,90.42,47353.0,83.2869,83.2869,83.2224,83.2224,47353.0
2021-05-20 14:35:00,90.42,90.47,90.42,90.47,13893.0,83.2224,83.2684,83.2224,83.2684,13893.0
2021-05-20 14:40:00,90.47,90.48,90.45,90.47,23606.0,83.2684,83.2777,83.25,83.2684,23606.0
2021-05-20 14:45:00,90.47,90.53,90.43,90.53,19609.0,83.2684,83.3237,83.2316,83.3237,19609.0
2021-05-20 14:50:00,90.53,90.56,90.51,90.56,18649.0,83.3237,83.3513,83.3053,83.3513,18649.0
2021-05-20 14:55:00,90.56,90.56,90.49,90.51,18453.0,83.3513,83.3513,83.2869,83.3053,18453.0
2021-05-20 15:00:00,90.5,90.52,90.44,90.51,29464.0,83.2961,83.3145,83.2408,83.3053,29464.0
2021-05-20 15:05:00,90.51,90.52,90.45,90.49,17736.0,83.3053,83.3145,83.25,83.2869,17736.0
2021-05-20 15:10:00,90.49,90.54,90.48,90.52,19217.0,83.2869,83.3329,83.2777,83.3145,19217.0
2021-05-20 15:15:00,90.53,90.58,90.52,90.57,17219.0,83.3237,83.3697,83.3145,83.3605,17219.0
2021-05-20 15:20:00,90.56,90.64,90.55,90.64,19860.0,83.3513,83.4249,83.3421,83.4249,19860.0
2021-05-20 15:25:00,90.65,90.68,90.63,90.67,35000.0,83.4341,83.4617,83.4157,83.4525,35000.0
2021-05-20 15:30:00,90.66,90.71,90.63,90.65,35877.0,83.4433,83.4893,83.4157,83.4341,35877.0
2021-05-20 15:35:00,90.65,90.7,90.63,90.63,38952.0,83.4341,83.4801,83.4157,83.4157,38952.0
2021-05-20 15:40:00,90.63,90.66,90.59,90.61,40154.0,83.4157,83.4433,83.3789,83.3973,40154.0
2021-05-20 15:45:00,90.62,90.72,90.61,90.62,66519.0,83.4065,83.4985,83.3973,83.4065,66519.0
2021-05-20 15:50:00,90.62,90.71,90.56,90.71,72154.0,83.4065,83.4893,83.3513,83.4893,72154.0
2021-05-20 15:55:00,90.71,90.72,90.58,90.68,152794.0,83.4893,83.4985,83.3697,83.4617,152794.0
2021-05-21 09:30:00,90.51,90.51,90.17,90.22,181474.0,83.3053,83.3053,82.9923,83.0383,181474.0
2021-05-21 09:35:00,90.22,90.23,90.14,90.16,87645.0,83.0383,83.0476,82.9647,82.9831,87645.0
2021-05-21 09:40:00,90.16,90.22,90.13,90.14,44663.0,82.9831,83.0383,82.9555,82.9647,44663.0
2021-05-21 09:45:00,90.15,90.17,90.07,90.15,120986.0,82.9739,82.9923,82.9003,82.9739,120986.0
2021-05-21 09:50:00,90.14,90.18,90.07,90.15,116449.0,82.9647,83.0015,82.9003,82.9739,116449.0
2021-05-21 09:55:00,90.14,90.22,90.09,90.22,32234.0,82.9647,83.0383,82.9187,83.0383,32234.0
2021-05-21 10:00:00,90.21,90.23,90.08,90.12,53145.0,83.0291,83.0476,82.9095,82.9463,53145.0
2021-05-21 10:05:00,90.13,90.13,89.96,90.02,60141.0,82.9555,82.9555,82.799,82.8543,60141.0
2021-05-21 10:10:00,90.01,90.07,89.97,90.04,81764.0,82.8451,82.9003,82.8082,82.8727,81764.0
2021-05-21 10:15:00,90.03,90.07,90.0,90.02,40652.0,82.8635,82.9003,82.8359,82.8543,40652.0
2021-05-21 10:20:00,90.01,90.14,90.01,90.11,28013.0,82.8451,82.9647,82.8451,82.9371,28013.0
2021-05-21 10:25:00,90.1,90.13,90.08,90.09,12595.0,82.9279,82.9555,82.9095,82.9187,12595.0
2021-05-21 10:30:00,90.08,90.16,90.07,90.15,60181.0,82.9095,82.9831,82.9003,82.9739,60181.0
2021-05-21 10:35:00,90.15,90.16,89.96,90.06,25324.0,82.9739,82.9831,82.799,82.8911,25324.0
2021-05-21 10:40:00,90.05,90.06,90.01,90.06,29373.0,82.8819,82.8911,82.8451,82.8911,29373.0
2021-05-21 10:45:00,90.05,90.07,90.01,90.03,39122.0,82.8819,82.9003,82.8451,82.8635,39122.0
2021-05-21 10:50:00,90.03,90.08,90.01,90.03,30312.0,82.8635,82.9095,82.8451,82.8635,30312.0
2021-05-21 10:55:00,90.03,90.09,90.0,90.08,32952.0,82.8635,82.9187,82.8359,82.9095,32952.0
2021-05-21 11:00:00,90.09,90.09,89.98,89.98,26665.0,82.9187,82.9187,82.8175,82.8175,26665.0
2021-05-21 11:05:00,90.0,90.06,89.99,90.01,10578.0,82.8359,82.8911,82.8267,82.8451,10578.0
2021-05-21 11:10:00,90.01,90.01,89.93,89.98,65296.0,82.8451,82.8451,82.7714,82.8175,65296.0
2021-05-21 11:15:00,89.97,90.01,89.94,89.99,25773.0,82.8082,82.8451,82.7806,82.8267,25773.0
2021-05-21 11:20:00,89.99,90.02,89.95,89.96,33740.0,82.8267,82.8543,82.7898,82.799,33740.0
2021-05-21 11:25:00,89.95,89.99,89.84,89.86,44052.0,82.7898,82.8267,82.6886,82.707,44052.0
2021-05-21 11:30:00,89.85,90.0,89.84,90.0,50123.0,82.6978,82.8359,82.6886,82.8359,50123.0
2021-05-21 11:35:00,90.01,90.02,89.88,89.93,44713.0,82.8451,82.8543,82.7254,82.7714,44713.0
2021-05-21 11:40:00,89.93,89.95,89.88,89.88,31497.0,82.7714,82.7898,82.7254,82.7254,31497.0
2021-05-21 11:45:00,89.89,89.89,89.77,89.77,53600.0,82.7346,82.7346,82.6242,82.6242,53600.0
2021-05-21 11:50:00,89.78,89.81,89.72,89.73,35365.0,82.6334,82.661,82.5781,82.5874,35365.0
2021-05-21 11:55:00,89.74,89.74,89.68,89.71,25793.0,82.5966,82.5966,82.5413,82.5689,25793.0
2021-05-21 12:00:00,89.7,89.77,89.67,89.73,25117.0,82.5597,82.6242,82.5321,82.5874,25117.0
2021-05-21 12:05:00,89.76,89.76,89.58,89.58,88637.0,82.615,82.615,82.4493,82.4493,88637.0
2021-05-21 12:10:00,89.61,89.66,89.55,89.66,21496.0,82.4769,82.5229,82.4217,82.5229,21496.0
2021-05-21 12:15:00,89.65,89.68,89.62,89.68,11184.0,82.5137,82.5413,82.4861,82.5413,11184.0
2021-05-21 12:20:00,89.68,89.68,89.62,89.64,8993.0,82.5413,82.5413,82.4861,82.5045,8993.0
2021-05-21 12:25:00,89.66,89.68,89.61,89.68,12234.0,82.5229,82.5413,82.4769,82.5413,12234.0
2021-05-21 12:30:00,89.67,89.72,89.61,89.61,17478.0,82.5321,82.5781,82.4769,82.4769,17478.0
2021-05-21 12:35:00,89.62,89.66,89.58,89.66,16066.0,82.4861,82.5229,82.4493,82.5229,16066.0
2021-05-21 12:40:00,89.67,89.68,89.6,89.63,22800.0,82.5321,82.5413,82.4677,82.4953,22800.0
2021-05-21 12:45:00,89.62,89.62,89.51,89.56,33436.0,82.4861,82.4861,82.3849,82.4309,33436.0
2021-05-21 12:50:00,89.55,89.55,89.48,89.48,38124.0,82.4217,82.4217,82.3573,82.3573,38124.0
2021-05-21 12:55:00,89.49,89.59,89.45,89.58,41935.0,82.3665,82.4585,82.3296,82.4493,41935.0
2021-05-21 13:00:00,89.57,89.58,89.52,89.57,16397.0,82.4401,82.4493,82.3941,82.4401,16397.0
2021-05-21 13:05:00,89.57,89.59,89.53,89.55,8426.0,82.4401,82.4585,82.4033,82.4217,8426.0
2021-05-21 13:10:00,89.56,89.56,89.48,89.48,7656.0,82.4309,82.4309,82.3573,82.3573,7656.0
2021-05-21 13:15:00,89.49,89.51,89.42,89.44,21482.0,82.3665,82.3849,82.302,82.3204,21482.0
2021-05-21 13:20:00,89.44,89.51,89.43,89.48,25141.0,82.3204,82.3849,82.3112,82.3573,25141.0
2021-05-21 13:25:00,89.48,89.58,89.47,89.56,22362.0,82.3573,82.4493,82.348,82.4309,22362.0
2021-05-21 13:30:00,89.56,89.64,89.55,89.64,12841.0,82.4309,82.5045,82.4217,82.5045,12841.0
2021-05-21 13:35:00,89.65,89.68,89.63,89.66,17793.0,82.5137,82.5413,82.4953,82.5229,17793.0
2021-05-21 13:40:00,89.66,89.67,89.61,89.63,12339.0,82.5229,82.5321,82.4769,82.4953,12339.0
2021-05-21 13:45:00,89.63,89.68,89.6,89.68,9600.0,82.4953,82.5413,82.4677,82.5413,9600.0
2021-05-21 13:50:00,89.67,89.68,89.65,89.66,21865.0,82.5321,82.5413,82.5137,82.5229,21865.0
2021-05-21 13:55:00,89.66,89.67,89.62,89.65,7246.0,82.5229,82.5321,82.4861,82.5137,7246.0
2021-05-21 14:00:00,89.67,89.7,89.62,89.66,19358.0,82.5321,82.5597,82.4861,82.5229,19358.0
2021-05-21 14:05:00,89.66,89.72,89.66,89.71,16938.0,82.5229,82.5781,82.5229,82.5689,16938.0
2021-05-21 14:10:00,89.7,89.71,89.68,89.7,16657.0,82.5597,82.5689,82.5413,82.5597,16657.0
2021-05-21 14:15:00,89.7,89.73,89.67,89.72,15098.0,82.5597,82.5874,82.5321,82.5781,15098.0
2021-05-21 14:20:00,89.71,89.74,89.69,89.74,12961.0,82.5689,82.5966,82.5505,82.5966,12961.0
2021-05-21 14:25:00,89.74,89.74,89.68,89.69,12350.0,82.5966,82.5966,82.5413,82.5505,12350.0
2021-05-21 14:30:00,89.69,89.72,89.66,89.7,21549.0,82.5505,82.5781,82.5229,82.5597,21549.0
2021-05-21 14:35:00,89.7,89.72,89.58,89.64,28047.0,82.5597,82.5781,82.4493,82.5045,28047.0
2021-05-21 14:40:00,89.63,89.65,89.58,89.59,26401.0,82.4953,82.5137,82.4493,82.4585,26401.0
2021-05-21 14:45:00,89.6,89.66,89.59,89.62,16657.0,82.4677,82.5229,82.4585,82.4861,16657.0
2021-05-21 14:50:00,89.63,89.68,89.62,89.68,18908.0,82.4953,82.5413,82.4861,82.5413,18908.0
2021-05-21 14:55:00,89.69,89.73,89.67,89.7,16268.0,82.5505,82.5874,82.5321,82.5597,16268.0
2021-05-21 15:00:00,89.7,89.7,89.63,89.65,9978.0,82.5597,82.5597,82.4953,82.5137,9978.0
2021-05-21 15:05:00,89.66,89.73,89.66,89.73,14986.0,82.5229,82.5874,82.5229,82.5874,14986.0
2021-05-21 15:10:00,89.72,89.79,89.72,89.77,25634.0,82.5781,82.6426,82.5781,82.6242,25634.0
2021-05-21 15:15:00,89.76,89.82,89.73,89.77,10468.0,82.615,82.6702,82.5874,82.6242,10468.0
2021-05-21 15:20:00,89.76,89.79,89.72,89.78,22642.0,82.615,82.6426,82.5781,82.6334,22642.0
2021-05-21 15:25:00,89.78,89.79,89.71,89.75,27920.0,82.6334,82.6426,82.5689,82.6058,27920.0
2021-05-21 15:30:00,89.74,89.75,89.62,89.64,33294.0,82.5966,82.6058,82.4861,82.5045,33294.0
2021-05-21 15:35:00,89.64,89.69,89.61,89.62,39251.0,82.5045,82.5505,82.4769,82.4861,39251.0
2021-05-21 15:40:00,89.61,89.63,89.56,89.56,32947.0,82.4769,82.4953,82.4309,82.4309,32947.0
2021-05-21 15:45:00,89.55,89.62,89.53,89.61,61337.0,82.4217,82.4861,82.4033,82.4769,61337.0
2021-05-21 15:50:00,89.63,89.68,89.6,89.63,83649.0,82.4953,82.5413,82.4677,82.4953,83649.0
2021-05-21 15:55:00,89.63,89.67,89.46,89.6,170683.0,82.4953,82.5321,82.3388,82.4677,170683.0
2021-05-24 09:30:00,89.97,89.98,89.73,89.85,110714.0,82.8082,82.8175,82.5874,82.6978,110714.0
2021-05-24 09:35:00,89.86,89.98,89.86,89.94,78501.0,82.707,82.8175,82.707,82.7806,78501.0
2021-05-24 09:40:00,89.93,90.03,89.92,89.96,56158.0,82.7714,82.8635,82.7622,82.799,56158.0
2021-05-24 09:45:00,89.97,89.99,89.89,89.95,67733.0,82.8082,82.8267,82.7346,82.7898,67733.0
2021-05-24 09:50:00,89.95,90.08,89.95,90.08,32415.0,82.7898,82.9095,82.7898,82.9095,32415.0
2021-05-24 09:55:00,90.08,90.12,90.08,90.12,38265.0,82.9095,82.9463,82.9095,82.9463,38265.0
2021-05-24 10:00:00,90.11,90.17,90.1,90.14,55076.0,82.9371,82.9923,82.9279,82.9647,55076.0
2021-05-24 10:05:00,90.14,90.18,90.06,90.17,19170.0,82.9647,83.0015,82.8911,82.9923,19170.0
2021-05-24 10:10:00,90.18,90.2,90.14,90.14,32415.0,83.0015,83.0199,82.9647,82.9647,32415.0
2021-05-24 10:15:00,90.14,90.23,90.14,90.17,37100.0,82.9647,83.0476,82.9647,82.9923,37100.0
2021-05-24 10:20:00,90.18,90.27,90.17,90.21,8766.0,83.0015,83.0844,82.9923,83.0291,8766.0
2021-05-24 10:25:00,90.22,90.25,90.15,90.23,14313.0,83.0383,83.066,82.9739,83.0476,14313.0
2021-05-24 10:30:00,90.24,90.25,90.18,90.19,9865.0,83.0568,83.066,83.0015,83.0107,9865.0
2021-05-24 10:35:00,90.19,90.23,90.17,90.21,11795.0,83.0107,83.0476,82.9923,83.0291,11795.0
2021-05-24 10:40:00,90.22,90.23,90.16,90.18,11843.0,83.0383,83.0476,82.9831,83.0015,11843.0
2021-05-24 10:45:00,90.19,90.2,90.12,90.12,26136.0,83.0107,83.0199,82.9463,82.9463,26136.0
2021-05-24 10:50:00,90.13,90.17,90.13,90.14,7073.0,82.9555,82.9923,82.9555,82.9647,7073.0
2021-05-24 10:55:00,90.14,90.17,90.12,90.17,45325.0,82.9647,82.9923,82.9463,82.9923,45325.0
2021-05-24 11:00:00,90.18,90.25,90.18,90.21,16113.0,83.0015,83.066,83.0015,83.0291,16113.0
2021-05-24 11:05:00,90.2,90.24,90.19,90.22,16365.0,83.0199,83.0568,83.0107,83.0383,16365.0
2021-05-24 11:10:00,90.23,90.24,90.19,90.2,7684.0,83.0476,83.0568,83.0107,83.0199,7684.0
2021-05-24 11:15:00,90.2,90.23,90.19,90.21,45378.0,83.0199,83.0476,83.0107,83.0291,45378.0
2021-05-24 11:20:00,90.21,90.21,90.17,90.2,15876.0,83.0291,83.0291,82.9923,83.0199,15876.0
2021-05-24 11:25:00,90.19,90.21,90.18,90.19,6572.0,83.0107,83.0291,83.0015,83.0107,6572.0
2021-05-24 11:30:00,90.19,90.22,90.18,90.2,16654.0,83.0107,83.0383,83.0015,83.0199,16654.0
2021-05-24 11:35:00,90.21,90.22,90.17,90.17,9566.0,83.0291,83.0383,82.9923,82.9923,9566.0
2021-05-24 11:40:00,90.16,90.2,90.15,90.16,16460.0,82.9831,83.0199,82.9739,82.9831,16460.0
2021-05-24 11:45:00,90.16,90.18,90.15,90.15,4510.0,82.9831,83.0015,82.9739,82.9739,4510.0
2021-05-24 11:50:00,90.15,90.15,90.09,90.1,26406.0,82.9739,82.9739,82.9187,82.9279,26406.0
2021-05-24 11:55:00,90.1,90.13,90.09,90.13,8338.0,82.9279,82.9555,82.9187,82.9555,8338.0
2021-05-24 12:00:00,90.14,90.19,90.14,90.19,6417.0,82.9647,83.0107,82.9647,83.0107,6417.0
2021-05-24 12:05:00,90.2,90.2,90.14,90.14,5350.0,83.0199,83.0199,82.9647,82.9647,5350.0
2021-05-24 12:10:00,90.15,90.18,90.11,90.18,4411.0,82.9739,83.0015,82.9371,83.0015,4411.0
2021-05-24 12:15:00,90.17,90.19,90.17,90.17,3964.0,82.9923,83.0107,82.9923,82.9923,3964.0
2021-05-24 12:20:00,90.19,90.19,90.16,90.16,1700.0,83.0107,83.0107,82.9831,82.9831,1700.0
2021-05-24 12:25:00,90.16,90.16,90.12,90.14,6300.0,82.9831,82.9831,82.9463,82.9647,6300.0
2021-05-24 12:30:00,90.16,90.19,90.16,90.19,4581.0,82.9831,83.0107,82.9831,83.0107,4581.0
2021-05-24 12:35:00,90.2,90.23,90.2,90.22,3071.0,83.0199,83.0476,83.0199,83.0383,3071.0
2021-05-24 12:40:00,90.22,90.24,90.2,90.22,6050.0,83.0383,83.0568,83.0199,83.0383,6050.0
2021-05-24 12:45:00,90.22,90.27,90.21,90.26,13194.0,83.0383,83.0844,83.0291,83.0752,13194.0
2021-05-24 12:50:00,90.26,90.26,90.21,90.21,10550.0,83.0752,83.0752,83.0291,83.0291,10550.0
2021-05-24 12:55:00,90.21,90.22,90.19,90.22,16218.0,83.0291,83.0383,83.0107,83.0383,16218.0
2021-05-24 13:00:00,90.22,90.25,90.2,90.21,26876.0,83.0383,83.066,83.0199,83.0291,26876.0
2021-05-24 13:05:00,90.22,90.24,90.19,90.22,21602.0,83.0383,83.0568,83.0107,83.0383,21602.0
2021-05-24 13:10:00,90.22,90.23,90.22,90.23,5300.0,83.0383,83.0476,83.0383,83.0476,5300.0
2021-05-24 13:15:00,90.23,90.26,90.22,90.25,12668.0,83.0476,83.0752,83.0383,83.066,12668.0
2021-05-24 13:20:00,90.25,90.3,90.24,90.29,13847.0,83.066,83.112,83.0568,83.1028,13847.0
2021-05-24 13:25:00,90.29,90.34,90.28,90.34,8817.0,83.1028,83.1488,83.0936,83.1488,8817.0
2021-05-24 13:30:00,90.33,90.34,90.29,90.3,12447.0,83.1396,83.1488,83.1028,83.112,12447.0
2021-05-24 13:35:00,90.3,90.31,90.28,90.3,3653.0,83.112,83.1212,83.0936,83.112,3653.0
2021-05-24 13:40:00,90.3,90.35,90.3,90.34,6760.0,83.112,83.158,83.112,83.1488,6760.0
2021-05-24 13:45:00,90.35,90.37,90.34,90.36,3727.0,83.158,83.1764,83.1488,83.1672,3727.0
2021-05-24 13:50:00,90.36,90.37,90.34,90.36,11290.0,83.1672,83.1764,83.1488,83.1672,11290.0
2021-05-24 13:55:00,90.36,90.39,90.36,90.37,9259.0,83.1672,83.1948,83.1672,83.1764,9259.0
2021-05-24 14:00:00,90.37,90.39,90.37,90.39,5100.0,83.1764,83.1948,83.1764,83.1948,5100.0
2021-05-24 14:05:00,90.39,90.39,90.37,90.38,4638.0,83.1948,83.1948,83.1764,83.1856,4638.0
2021-05-24 14:10:00,90.39,90.4,90.38,90.38,2443.0,83.1948,83.204,83.1856,83.1856,2443.0
2021-05-24 14:15:00,90.38,90.39,90.37,90.37,3788.0,83.1856,83.1948,83.1764,83.1764,3788.0
2021-05-24 14:20:00,90.37,90.42,90.37,90.42,6106.0,83.1764,83.2224,83.1764,83.2224,6106.0
2021-05-24 14:25:00,90.41,90.42,90.38,90.38,5000.0,83.2132,83.2224,83.1856,83.1856,5000.0
2021-05-24 14:30:00,90.39,90.43,90.36,90.43,50157.0,83.1948,83.2316,83.1672,83.2316,50157.0
2021-05-24 14:35:00,90.43,90.46,90.42,90.46,17021.0,83.2316,83.2592,83.2224,83.2592,17021.0
2021-05-24 14:40:00,90.46,90.5,90.45,90.5,6328.0,83.2592,83.2961,83.25,83.2961,6328.0
2021-05-24 14:45:00,90.5,90.52,90.49,90.5,15559.0,83.2961,83.3145,83.2869,83.2961,15559.0
2021-05-24 14:50:00,90.5,90.51,90.47,90.48,25500.0,83.2961,83.3053,83.2684,83.2777,25500.0
2021-05-24 14:55:00,90.48,90.48,90.44,90.45,7346.0,83.2777,83.2777,83.2408,83.25,7346.0
2021-05-24 15:00:00,90.45,90.48,90.44,90.46,15923.0,83.25,83.2777,83.2408,83.2592,15923.0
2021-05-24 15:05:00,90.45,90.49,90.45,90.47,3358.0,83.25,83.2869,83.25,83.2684,3358.0
2021-05-24 15:10:00,90.47,90.5,90.47,90.47,5645.0,83.2684,83.2961,83.2684,83.2684,5645.0
2021-05-24 15:15:00,90.46,90.47,90.44,90.47,4786.0,83.2592,83.2684,83.2408,83.2684,4786.0
2021-05-24 15:20:00,90.48,90.52,90.48,90.49,8159.0,83.2777,83.3145,83.2777,83.2869,8159.0
2021-05-24 15:25:00,90.5,90.5,90.47,90.48,2780.0,83.2961,83.2961,83.2684,83.2777,2780.0
2021-05-24 15:30:00,90.49,90.51,90.47,90.5,26414.0,83.2869,83.3053,83.2684,83.2961,26414.0
2021-05-24 15:35:00,90.5,90.5,90.49,90.5,6562.0,83.2961,83.2961,83.2869,83.2961,6562.0
2021-05-24 15:40:00,90.5,90.5,90.46,90.47,10658.0,83.2961,83.2961,83.2592,83.2684,10658.0
2021-05-24 15:45:00,90.47,90.48,90.41,90.44,36234.0,83.2684,83.2777,83.2132,83.2408,36234.0
2021-05-24 15:50:00,90.43,90.46,90.4,90.44,35419.0,83.2316,83.2592,83.204,83.2408,35419.0
2021-05-24 15:55:00,90.45,90.46,90.35,90.44,150200.0,83.25,83.2592,83.158,83.2408,150200.0
2021-05-25 09:30:00,91.22,91.22,91.0,91.0,116464.0,83.9587,83.9587,83.7563,83.7563,116464.0
2021-05-25 09:35:00,91.0,91.11,90.98,91.11,61031.0,83.7563,83.8575,83.7378,83.8575,61031.0
2021-05-25 09:40:00,91.11,91.17,91.09,91.14,73673.0,83.8575,83.9127,83.8391,83.8851,73673.0
2021-05-25 09:45:00,91.14,91.3,91.08,91.17,462776.0,83.8851,84.0324,83.8299,83.9127,462776.0
2021-05-25 09:50:00,91.16,91.19,91.04,91.09,149234.0,83.9035,83.9311,83.7931,83.8391,149234.0
2021-05-25 09:55:00,91.11,91.15,91.07,91.12,38309.0,83.8575,83.8943,83.8207,83.8667,38309.0
2021-05-25 10:00:00,91.11,91.2,91.09,91.16,71690.0,83.8575,83.9403,83.8391,83.9035,71690.0
2021-05-25 10:05:00,91.16,91.22,91.13,91.16,21927.0,83.9035,83.9587,83.8759,83.9035,21927.0
2021-05-25 10:10:00,91.16,91.22,91.12,91.19,36565.0,83.9035,83.9587,83.8667,83.9311,36565.0
2021-05-25 10:15:00,91.2,91.22,91.15,91.15,74642.0,83.9403,83.9587,83.8943,83.8943,74642.0
2021-05-25 10:20:00,91.15,91.22,91.15,91.19,20289.0,83.8943,83.9587,83.8943,83.9311,20289.0
2021-05-25 10:25:00,91.2,91.22,91.17,91.2,21423.0,83.9403,83.9587,83.9127,83.9403,21423.0
2021-05-25 10:30:00,91.2,91.22,91.07,91.07,33297.0,83.9403,83.9587,83.8207,83.8207,33297.0
2021-05-25 10:35:00,91.08,91.11,91.07,91.08,31789.0,83.8299,83.8575,83.8207,83.8299,31789.0
2021-05-25 10:40:00,91.09,91.14,91.05,91.14,28899.0,83.8391,83.8851,83.8023,83.8851,28899.0
2021-05-25 10:45:00,91.14,91.19,91.12,91.18,70113.0,83.8851,83.9311,83.8667,83.9219,70113.0
2021-05-25 10:50:00,91.17,91.18,91.1,91.11,53818.0,83.9127,83.9219,83.8483,83.8575,53818.0
2021-05-25 10:55:00,91.12,91.18,91.12,91.16,36362.0,83.8667,83.9219,83.8667,83.9035,36362.0
2021-05-25 11:00:00,91.16,91.18,91.1,91.12,19433.0,83.9035,83.9219,83.8483,83.8667,19433.0
2021-05-25 11:05:00,91.12,91.12,91.0,91.01,43015.0,83.8667,83.8667,83.7563,83.7655,43015.0
2021-05-25 11:10:00,91.0,91.06,90.96,91.05,41320.0,83.7563,83.8115,83.7194,83.8023,41320.0
2021-05-25 11:15:00,91.05,91.05,90.91,90.95,24476.0,83.8023,83.8023,83.6734,83.7102,24476.0
2021-05-25 11:20:00,90.95,90.98,90.88,90.96,19013.0,83.7102,83.7378,83.6458,83.7194,19013.0
2021-05-25 11:25:00,90.95,90.97,90.84,90.87,14199.0,83.7102,83.7286,83.609,83.6366,14199.0
2021-05-25 11:30:00,90.87,90.87,90.79,90.82,29633.0,83.6366,83.6366,83.563,83.5906,29633.0
2021-05-25 11:35:00,90.82,90.93,90.82,90.91,25865.0,83.5906,83.6918,83.5906,83.6734,25865.0
2021-05-25 11:40:00,90.91,90.98,90.89,90.98,10633.0,83.6734,83.7378,83.655,83.7378,10633.0
2021-05-25 11:45:00,90.98,91.04,90.95,91.04,22751.0,83.7378,83.7931,83.7102,83.7931,22751.0
2021-05-25 11:50:00,91.04,91.04,90.96,91.02,11427.0,83.7931,83.7931,83.7194,83.7747,11427.0
2021-05-25 11:55:00,91.04,91.08,91.0,91.05,15101.0,83.7931,83.8299,83.7563,83.8023,15101.0
2021-05-25 12:00:00,91.06,91.08,90.92,90.92,76394.0,83.8115,83.8299,83.6826,83.6826,76394.0
2021-05-25 12:05:00,90.93,91.02,90.9,91.01,17418.0,83.6918,83.7747,83.6642,83.7655,17418.0
2021-05-25 12:10:00,91.01,91.04,91.01,91.04,5715.0,83.7655,83.7931,83.7655,83.7931,5715.0
2021-05-25 12:15:00,91.04,91.06,91.02,91.05,8694.0,83.7931,83.8115,83.7747,83.8023,8694.0
2021-05-25 12:20:00,91.06,91.09,91.04,91.05,20624.0,83.8115,83.8391,83.7931,83.8023,20624.0
2021-05-25 12:25:00,91.03,91.09,91.03,91.09,7847.0,83.7839,83.8391,83.7839,83.8391,7847.0
2021-05-25 12:30:00,91.09,91.12,91.06,91.08,34427.0,83.8391,83.8667,83.8115,83.8299,34427.0
2021-05-25 12:35:00,91.08,91.09,91.04,91.06,10770.0,83.8299,83.8391,83.7931,83.8115,10770.0
2021-05-25 12:40:00,91.06,91.07,91.03,91.06,8180.0,83.8115,83.8207,83.7839,83.8115,8180.0
2021-05-25 12:45:00,91.07,91.1,91.04,91.04,9334.0,83.8207,83.8483,83.7931,83.7931,9334.0
2021-05-25 12:50:00,91.05,91.12,91.04,91.1,14383.0,83.8023,83.8667,83.7931,83.8483,14383.0
2021-05-25 12:55:00,91.09,91.12,91.05,91.12,10263.0,83.8391,83.8667,83.8023,83.8667,10263.0
2021-05-25 13:00:00,91.11,91.11,91.01,91.01,13292.0,83.8575,83.8575,83.7655,83.7655,13292.0
2021-05-25 13:05:00,91.01,91.08,90.98,91.06,7200.0,83.7655,83.8299,83.7378,83.8115,7200.0
2021-05-25 13:10:00,91.06,91.15,91.05,91.13,12296.0,83.8115,83.8943,83.8023,83.8759,12296.0
2021-05-25 13:15:00,91.14,91.18,91.11,91.18,11495.0,83.8851,83.9219,83.8575,83.9219,11495.0
2021-05-25 13:20:00,91.18,91.22,91.16,91.19,19385.0,83.9219,83.9587,83.9035,83.9311,19385.0
2021-05-25 13:25:00,91.2,91.21,91.15,91.21,9758.0,83.9403,83.9495,83.8943,83.9495,9758.0
2021-05-25 13:30:00,91.21,91.23,91.18,91.19,10825.0,83.9495,83.9679,83.9219,83.9311,10825.0
2021-05-25 13:35:00,91.19,91.23,91.15,91.22,8574.0,83.9311,83.9679,83.8943,83.9587,8574.0
2021-05-25 13:40:00,91.21,91.21,91.19,91.21,39532.0,83.9495,83.9495,83.9311,83.9495,39532.0
2021-05-25 13:45:00,91.21,91.23,91.2,91.21,20341.0,83.9495,83.9679,83.9403,83.9495,20341.0
2021-05-25 13:50:00,91.21,91.22,91.19,91.21,11272.0,83.9495,83.9587,83.9311,83.9495,11272.0
2021-05-25 13:55:00,91.2,91.22,91.18,91.2,6585.0,83.9403,83.9587,83.9219,83.9403,6585.0
2021-05-25 14:00:00,91.21,91.22,91.15,91.18,42627.0,83.9495,83.9587,83.8943,83.9219,42627.0
2021-05-25 14:05:00,91.18,91.2,91.15,91.19,8019.0,83.9219,83.9403,83.8943,83.9311,8019.0
2021-05-25 14:10:00,91.19,91.21,91.16,91.21,13184.0,83.9311,83.9495,83.9035,83.9495,13184.0
2021-05-25 14:15:00,91.2,91.24,91.17,91.18,77211.0,83.9403,83.9772,83.9127,83.9219,77211.0
2021-05-25 14:20:00,91.19,91.23,91.17,91.18,11656.0,83.9311,83.9679,83.9127,83.9219,11656.0
2021-05-25 14:25:00,91.19,91.24,91.18,91.2,26145.0,83.9311,83.9772,83.9219,83.9403,26145.0
2021-05-25 14:30:00,91.21,91.24,91.19,91.2,19087.0,83.9495,83.9772,83.9311,83.9403,19087.0
2021-05-25 14:35:00,91.21,91.25,91.19,91.23,9899.0,83.9495,83.9864,83.9311,83.9679,9899.0
2021-05-25 14:40:00,91.24,91.28,91.23,91.25,13381.0,83.9772,84.014,83.9679,83.9864,13381.0
2021-05-25 14:45:00,91.25,91.29,91.24,91.27,13094.0,83.9864,84.0232,83.9772,84.0048,13094.0
2021-05-25 14:50:00,91.27,91.29,91.24,91.26,17745.0,84.0048,84.0232,83.9772,83.9956,17745.0
2021-05-25 14:55:00,91.28,91.34,91.27,91.3,12645.0,84.014,84.0692,84.0048,84.0324,12645.0
2021-05-25 15:00:00,91.29,91.29,91.16,91.19,49774.0,84.0232,84.0232,83.9035,83.9311,49774.0
2021-05-25 15:05:00,91.18,91.19,91.02,91.11,599827.0,83.9219,83.9311,83.7747,83.8575,599827.0
2021-05-25 15:10:00,91.11,91.13,91.08,91.1,50404.0,83.8575,83.8759,83.8299,83.8483,50404.0
2021-05-25 15:15:00,91.1,91.1,91.06,91.09,24547.0,83.8483,83.8483,83.8115,83.8391,24547.0
2021-05-25 15:20:00,91.09,91.2,91.08,91.17,36591.0,83.8391,83.9403,83.8299,83.9127,36591.0
2021-05-25 15:25:00,91.2,91.24,91.17,91.17,152881.0,83.9403,83.9772,83.9127,83.9127,152881.0
2021-05-25 15:30:00,91.17,91.2,91.13,91.15,58720.0,83.9127,83.9403,83.8759,83.8943,58720.0
2021-05-25 15:35:00,91.15,91.23,91.13,91.23,15962.0,83.8943,83.9679,83.8759,83.9679,15962.0
2021-05-25 15:40:00,91.22,91.23,91.18,91.2,23147.0,83.9587,83.9679,83.9219,83.9403,23147.0
2021-05-25 15:45:00,91.2,91.21,91.16,91.17,22455.0,83.9403,83.9495,83.9035,83.9127,22455.0
2021-05-25 15:50:00,91.16,91.19,91.13,91.16,47725.0,83.9035,83.9311,83.8759,83.9035,47725.0
2021-05-25 15:55:00,91.17,91.24,91.15,91.18,183000.0,83.9127,83.9772,83.8943,83.9219,183000.0
2021-05-26 09:30:00,91.18,91.28,91.11,91.23,121584.0,83.9219,84.014,83.8575,83.9679,121584.0
2021-05-26 09:35:00,91.23,91.26,91.18,91.25,96677.0,83.9679,83.9956,83.9219,83.9864,96677.0
2021-05-26 09:40:00,91.24,91.3,91.22,91.24,73610.0,83.9772,84.0324,83.9587,83.9772,73610.0
2021-05-26 09:45:00,91.24,91.26,91.15,91.15,45234.0,83.9772,83.9956,83.8943,83.8943,45234.0
2021-05-26 09:50:00,91.15,91.27,91.13,91.23,49300.0,83.8943,84.0048,83.8759,83.9679,49300.0
2021-05-26 09:55:00,91.23,91.27,91.21,91.25,57747.0,83.9679,84.0048,83.9495,83.9864,57747.0
2021-05-26 10:00:00,91.25,91.32,91.25,91.28,118482.0,83.9864,84.0508,83.9864,84.014,118482.0
2021-05-26 10:05:00,91.29,91.35,91.28,91.35,81544.0,84.0232,84.0784,84.014,84.0784,81544.0
2021-05-26 10:10:00,91.36,91.37,91.31,91.33,41926.0,84.0876,84.0968,84.0416,84.06,41926.0
2021-05-26 10:15:00,91.34,91.41,91.32,91.41,101934.0,84.0692,84.1336,84.0508,84.1336,101934.0
2021-05-26 10:20:00,91.41,91.46,91.4,91.45,65220.0,84.1336,84.1796,84.1244,84.1704,65220.0
2021-05-26 10:25:00,91.45,91.45,91.37,91.41,61101.0,84.1704,84.1704,84.0968,84.1336,61101.0
2021-05-26 10:30:00,91.41,91.43,91.38,91.42,33475.0,84.1336,84.152,84.106,84.1428,33475.0
2021-05-26 10:35:00,91.43,91.43,91.28,91.32,34900.0,84.152,84.152,84.014,84.0508,34900.0
2021-05-26 10:40:00,91.33,91.38,91.33,91.36,22450.0,84.06,84.106,84.06,84.0876,22450.0
2021-05-26 10:45:00,91.36,91.39,91.33,91.34,31352.0,84.0876,84.1152,84.06,84.0692,31352.0
2021-05-26 10:50:00,91.34,91.35,91.29,91.32,46879.0,84.0692,84.0784,84.0232,84.0508,46879.0
2021-05-26 10:55:00,91.32,91.33,91.26,91.27,28512.0,84.0508,84.06,83.9956,84.0048,28512.0
2021-05-26 11:00:00,91.27,91.33,91.27,91.33,20303.0,84.0048,84.06,84.0048,84.06,20303.0
2021-05-26 11:05:00,91.33,91.37,91.32,91.37,43439.0,84.06,84.0968,84.0508,84.0968,43439.0
2021-05-26 11:10:00,91.37,91.37,91.3,91.32,20864.0,84.0968,84.0968,84.0324,84.0508,20864.0
2021-05-26 11:15:00,91.33,91.34,91.32,91.34,8552.0,84.06,84.0692,84.0508,84.0692,8552.0
2021-05-26 11:20:00,91.34,91.35,91.29,91.29,31091.0,84.0692,84.0784,84.0232,84.0232,31091.0
2021-05-26 11:25:00,91.29,91.33,91.28,91.31,22888.0,84.0232,84.06,84.014,84.0416,22888.0
2021-05-26 11:30:00,91.3,91.3,91.16,91.18,60968.0,84.0324,84.0324,83.9035,83.9219,60968.0
2021-05-26 11:35:00,91.18,91.24,91.16,91.24,29986.0,83.9219,83.9772,83.9035,83.9772,29986.0
2021-05-26 11:40:00,91.24,91.3,91.23,91.3,29840.0,83.9772,84.0324,83.9679,84.0324,29840.0
2021-05-26 11:45:00,91.3,91.36,91.3,91.34,31070.0,84.0324,84.0876,84.0324,84.0692,31070.0
2021-05-26 11:50:00,91.34,91.36,91.31,91.31,19454.0,84.0692,84.0876,84.0416,84.0416,19454.0
2021-05-26 11:55:00,91.32,91.39,91.32,91.39,13015.0,84.0508,84.1152,84.0508,84.1152,13015.0
2021-05-26 12:00:00,91.39,91.42,91.37,91.4,22792.0,84.1152,84.1428,84.0968,84.1244,22792.0
2021-05-26 12:05:00,91.41,91.42,91.38,91.4,42701.0,84.1336,84.1428,84.106,84.1244,42701.0
2021-05-26 12:10:00,91.39,91.42,91.35,91.35,28656.0,84.1152,84.1428,84.0784,84.0784,28656.0
2021-05-26 12:15:00,91.37,91.43,91.36,91.42,34943.0,84.0968,84.152,84.0876,84.1428,34943.0
2021-05-26 12:20:00,91.41,91.43,91.4,91.41,13906.0,84.1336,84.152,84.1244,84.1336,13906.0
2021-05-26 12:25:00,91.41,91.44,91.39,91.44,16301.0,84.1336,84.1612,84.1152,84.1612,16301.0
2021-05-26 12:30:00,91.44,91.46,91.43,91.46,7486.0,84.1612,84.1796,84.152,84.1796,7486.0
2021-05-26 12:35:00,91.45,91.5,91.44,91.48,16475.0,84.1704,84.2165,84.1612,84.198,16475.0
2021-05-26 12:40:00,91.48,91.49,91.45,91.48,10870.0,84.198,84.2073,84.1704,84.198,10870.0
2021-05-26 12:45:00,91.48,91.51,91.46,91.51,7229.0,84.198,84.2257,84.1796,84.2257,7229.0
2021-05-26 12:50:00,91.51,91.52,91.48,91.5,10823.0,84.2257,84.2349,84.198,84.2165,10823.0
2021-05-26 12:55:00,91.49,91.51,91.49,91.5,7497.0,84.2073,84.2257,84.2073,84.2165,7497.0
2021-05-26 13:00:00,91.51,91.52,91.5,91.51,10486.0,84.2257,84.2349,84.2165,84.2257,10486.0
2021-05-26 13:05:00,91.51,91.52,91.4,91.43,21348.0,84.2257,84.2349,84.1244,84.152,21348.0
2021-05-26 13:10:00,91.43,91.43,91.39,91.42,7617.0,84.152,84.152,84.1152,84.1428,7617.0
2021-05-26 13:15:00,91.42,91.42,91.37,91.39,12456.0,84.1428,84.1428,84.0968,84.1152,12456.0
2021-05-26 13:20:00,91.41,91.43,91.39,91.42,25038.0,84.1336,84.152,84.1152,84.1428,25038.0
2021-05-26 13:25:00,91.42,91.46,91.41,91.44,6084.0,84.1428,84.1796,84.1336,84.1612,6084.0
2021-05-26 13:30:00,91.44,91.45,91.41,91.42,7416.0,84.1612,84.1704,84.1336,84.1428,7416.0
2021-05-26 13:35:00,91.43,91.44,91.38,91.4,15222.0,84.152,84.1612,84.106,84.1244,15222.0
2021-05-26 13:40:00,91.4,91.42,91.33,91.34,23286.0,84.1244,84.1428,84.06,84.0692,23286.0
2021-05-26 13:45:00,91.34,91.39,91.33,91.37,9165.0,84.0692,84.1152,84.06,84.0968,9165.0
2021-05-26 13:50:00,91.37,91.38,91.33,91.35,9806.0,84.0968,84.106,84.06,84.0784,9806.0
2021-05-26 13:55:00,91.35,91.38,91.35,91.36,10816.0,84.0784,84.106,84.0784,84.0876,10816.0
2021-05-26 14:00:00,91.37,91.39,91.35,91.37,12421.0,84.0968,84.1152,84.0784,84.0968,12421.0
2021-05-26 14:05:00,91.36,91.42,91.35,91.42,52332.0,84.0876,84.1428,84.0784,84.1428,52332.0
2021-05-26 14:10:00,91.42,91.43,91.4,91.41,23465.0,84.1428,84.152,84.1244,84.1336,23465.0
2021-05-26 14:15:00,91.41,91.41,91.37,91.39,33349.0,84.1336,84.1336,84.0968,84.1152,33349.0
2021-05-26 14:20:00,91.39,91.47,91.38,91.47,11467.0,84.1152,84.1888,84.106,84.1888,11467.0
2021-05-26 14:25:00,91.47,91.47,91.45,91.47,9777.0,84.1888,84.1888,84.1704,84.1888,9777.0
2021-05-26 14:30:00,91.48,91.51,91.46,91.51,24031.0,84.198,84.2257,84.1796,84.2257,24031.0
2021-05-26 14:35:00,91.51,91.51,91.46,91.46,14356.0,84.2257,84.2257,84.1796,84.1796,14356.0
2021-05-26 14:40:00,91.47,91.49,91.46,91.47,3400.0,84.1888,84.2073,84.1796,84.1888,3400.0
2021-05-26 14:45:00,91.48,91.52,91.47,91.49,18242.0,84.198,84.2349,84.1888,84.2073,18242.0
2021-05-26 14:50:00,91.5,91.5,91.45,91.47,9380.0,84.2165,84.2165,84.1704,84.1888,9380.0
2021-05-26 14:55:00,91.47,91.52,91.45,91.52,3500.0,84.1888,84.2349,84.1704,84.2349,3500.0
2021-05-26 15:00:00,91.52,91.53,91.48,91.53,70414.0,84.2349,84.2441,84.198,84.2441,70414.0
2021-05-26 15:05:00,91.53,91.55,91.52,91.53,6738.0,84.2441,84.2625,84.2349,84.2441,6738.0
2021-05-26 15:10:00,91.54,91.55,91.53,91.55,6778.0,84.2533,84.2625,84.2441,84.2625,6778.0
2021-05-26 15:15:00,91.55,91.56,91.54,91.56,10178.0,84.2625,84.2717,84.2533,84.2717,10178.0
2021-05-26 15:20:00,91.58,91.6,91.5,91.5,21911.0,84.2901,84.3085,84.2165,84.2165,21911.0
2021-05-26 15:25:00,91.5,91.52,91.49,91.52,18291.0,84.2165,84.2349,84.2073,84.2349,18291.0
2021-05-26 15:30:00,91.52,91.54,91.33,91.43,938872.0,84.2349,84.2533,84.06,84.152,938872.0
2021-05-26 15:35:00,91.44,91.45,91.41,91.45,12696.0,84.1612,84.1704,84.1336,84.1704,12696.0
2021-05-26 15:40:00,91.45,91.48,91.44,91.47,54252.0,84.1704,84.198,84.1612,84.1888,54252.0
2021-05-26 15:45:00,91.47,91.52,91.46,91.52,108261.0,84.1888,84.2349,84.1796,84.2349,108261.0
2021-05-26 15:50:00,91.51,91.51,91.45,91.49,59971.0,84.2257,84.2257,84.1704,84.2073,59971.0
2021-05-26 15:55:00,91.49,91.53,91.47,91.53,115243.0,84.2073,84.2441,84.1888,84.2441,115243.0
2021-05-27 09:30:00,90.75,90.9,90.74,90.78,195047.0,83.5262,83.6642,83.517,83.5538,195047.0
2021-05-27 09:35:00,90.78,90.91,90.77,90.88,155238.0,83.5538,83.6734,83.5446,83.6458,155238.0
2021-05-27 09:40:00,90.88,90.92,90.86,90.88,134922.0,83.6458,83.6826,83.6274,83.6458,134922.0
2021-05-27 09:45:00,90.88,90.91,90.83,90.85,69915.0,83.6458,83.6734,83.5998,83.6182,69915.0
2021-05-27 09:50:00,90.84,90.9,90.82,90.87,40823.0,83.609,83.6642,83.5906,83.6366,40823.0
2021-05-27 09:55:00,90.87,90.9,90.83,90.88,44651.0,83.6366,83.6642,83.5998,83.6458,44651.0
2021-05-27 10:00:00,90.89,90.89,90.83,90.88,38736.0,83.655,83.655,83.5998,83.6458,38736.0
2021-05-27 10:05:00,90.87,90.91,90.84,90.89,29363.0,83.6366,83.6734,83.609,83.655,29363.0
2021-05-27 10:10:00,90.89,90.94,90.87,90.9,39495.0,83.655,83.701,83.6366,83.6642,39495.0
2021-05-27 10:15:00,90.91,91.03,90.89,91.02,72153.0,83.6734,83.7839,83.655,83.7747,72153.0
2021-05-27 10:20:00,91.03,91.03,90.95,90.98,60722.0,83.7839,83.7839,83.7102,83.7378,60722.0
2021-05-27 10:25:00,90.99,91.03,90.98,91.0,56281.0,83.7471,83.7839,83.7378,83.7563,56281.0
2021-05-27 10:30:00,91.0,91.13,91.0,91.13,42163.0,83.7563,83.8759,83.7563,83.8759,42163.0
2021-05-27 10:35:00,91.13,91.14,91.03,91.07,62693.0,83.8759,83.8851,83.7839,83.8207,62693.0
2021-05-27 10:40:00,91.06,91.07,90.98,91.02,26511.0,83.8115,83.8207,83.7378,83.7747,26511.0
2021-05-27 10:45:00,91.03,91.04,90.98,90.98,33308.0,83.7839,83.7931,83.7378,83.7378,33308.0
2021-05-27 10:50:00,90.99,90.99,90.9,90.98,38054.0,83.7471,83.7471,83.6642,83.7378,38054.0
2021-05-27 10:55:00,90.99,91.0,90.93,90.94,26199.0,83.7471,83.7563,83.6918,83.701,26199.0
2021-05-27 11:00:00,90.94,90.97,90.91,90.91,23620.0,83.701,83.7286,83.6734,83.6734,23620.0
2021-05-27 11:05:00,90.91,90.98,90.9,90.93,22149.0,83.6734,83.7378,83.6642,83.6918,22149.0
2021-05-27 11:10:00,90.93,90.95,90.9,90.9,19325.0,83.6918,83.7102,83.6642,83.6642,19325.0
2021-05-27 11:15:00,90.91,90.93,90.89,90.91,45728.0,83.6734,83.6918,83.655,83.6734,45728.0
2021-05-27 11:20:00,90.92,90.93,90.88,90.9,16052.0,83.6826,83.6918,83.6458,83.6642,16052.0
2021-05-27 11:25:00,90.91,90.91,90.8,90.8,97672.0,83.6734,83.6734,83.5722,83.5722,97672.0
2021-05-27 11:30:00,90.81,90.81,90.74,90.76,45876.0,83.5814,83.5814,83.517,83.5354,45876.0
2021-05-27 11:35:00,90.76,90.86,90.76,90.86,26860.0,83.5354,83.6274,83.5354,83.6274,26860.0
2021-05-27 11:40:00,90.86,90.96,90.86,90.95,49199.0,83.6274,83.7194,83.6274,83.7102,49199.0
2021-05-27 11:45:00,90.95,90.98,90.9,90.9,25915.0,83.7102,83.7378,83.6642,83.6642,25915.0
2021-05-27 11:50:00,90.9,90.91,90.87,90.89,11539.0,83.6642,83.6734,83.6366,83.655,11539.0
2021-05-27 11:55:00,90.9,90.96,90.9,90.94,18202.0,83.6642,83.7194,83.6642,83.701,18202.0
2021-05-27 12:00:00,90.96,90.96,90.86,90.87,27249.0,83.7194,83.7194,83.6274,83.6366,27249.0
2021-05-27 12:05:00,90.87,90.92,90.86,90.88,9086.0,83.6366,83.6826,83.6274,83.6458,9086.0
2021-05-27 12:10:00,90.88,90.93,90.88,90.92,18118.0,83.6458,83.6918,83.6458,83.6826,18118.0
2021-05-27 12:15:00,90.92,90.94,90.9,90.92,17318.0,83.6826,83.701,83.6642,83.6826,17318.0
2021-05-27 12:20:00,90.91,90.92,90.86,90.86,10526.0,83.6734,83.6826,83.6274,83.6274,10526.0
2021-05-27 12:25:00,90.87,90.89,90.84,90.86,13949.0,83.6366,83.655,83.609,83.6274,13949.0
2021-05-27 12:30:00,90.86,90.89,90.85,90.88,25548.0,83.6274,83.655,83.6182,83.6458,25548.0
2021-05-27 12:35:00,90.88,90.89,90.81,90.85,17693.0,83.6458,83.655,83.5814,83.6182,17693.0
2021-05-27 12:40:00,90.86,90.86,90.76,90.78,9212.0,83.6274,83.6274,83.5354,83.5538,9212.0
2021-05-27 12:45:00,90.78,90.78,90.68,90.7,8305.0,83.5538,83.5538,83.4617,83.4801,8305.0
2021-05-27 12:50:00,90.7,90.75,90.7,90.75,11597.0,83.4801,83.5262,83.4801,83.5262,11597.0
2021-05-27 12:55:00,90.76,90.76,90.69,90.7,20970.0,83.5354,83.5354,83.4709,83.4801,20970.0
2021-05-27 13:00:00,90.7,90.75,90.7,90.71,8109.0,83.4801,83.5262,83.4801,83.4893,8109.0
2021-05-27 13:05:00,90.7,90.75,90.7,90.75,18557.0,83.4801,83.5262,83.4801,83.5262,18557.0
2021-05-27 13:10:00,90.75,90.77,90.72,90.77,15678.0,83.5262,83.5446,83.4985,83.5446,15678.0
2021-05-27 13:15:00,90.76,90.8,90.73,90.78,10056.0,83.5354,83.5722,83.5078,83.5538,10056.0
2021-05-27 13:20:00,90.77,90.77,90.69,90.7,10695.0,83.5446,83.5446,83.4709,83.4801,10695.0
2021-05-27 13:25:00,90.69,90.72,90.68,90.71,12592.0,83.4709,83.4985,83.4617,83.4893,12592.0
2021-05-27 13:30:00,90.71,90.76,90.69,90.75,18828.0,83.4893,83.5354,83.4709,83.5262,18828.0
2021-05-27 13:35:00,90.75,90.78,90.66,90.75,29060.0,83.5262,83.5538,83.4433,83.5262,29060.0
2021-05-27 13:40:00,90.76,90.79,90.72,90.75,19558.0,83.5354,83.563,83.4985,83.5262,19558.0
2021-05-27 13:45:00,90.76,90.77,90.73,90.77,6097.0,83.5354,83.5446,83.5078,83.5446,6097.0
2021-05-27 13:50:00,90.77,90.8,90.77,90.78,7699.0,83.5446,83.5722,83.5446,83.5538,7699.0
2021-05-27 13:55:00,90.78,90.81,90.74,90.74,11800.0,83.5538,83.5814,83.517,83.517,11800.0
2021-05-27 14:00:00,90.75,90.76,90.72,90.73,20626.0,83.5262,83.5354,83.4985,83.5078,20626.0
2021-05-27 14:05:00,90.75,90.78,90.73,90.76,7838.0,83.5262,83.5538,83.5078,83.5354,7838.0
2021-05-27 14:10:00,90.75,90.75,90.7,90.72,16874.0,83.5262,83.5262,83.4801,83.4985,16874.0
2021-05-27 14:15:00,90.71,90.73,90.69,90.73,9038.0,83.4893,83.5078,83.4709,83.5078,9038.0
2021-05-27 14:20:00,90.73,90.77,90.69,90.7,13388.0,83.5078,83.5446,83.4709,83.4801,13388.0
2021-05-27 14:25:00,90.71,90.77,90.7,90.77,11678.0,83.4893,83.5446,83.4801,83.5446,11678.0
2021-05-27 14:30:00,90.76,90.79,90.75,90.78,8323.0,83.5354,83.563,83.5262,83.5538,8323.0
2021-05-27 14:35:00,90.78,90.81,90.75,90.77,16053.0,83.5538,83.5814,83.5262,83.5446,16053.0
2021-05-27 14:40:00,90.77,90.79,90.74,90.79,5647.0,83.5446,83.563,83.517,83.563,5647.0
2021-05-27 14:45:00,90.79,90.8,90.77,90.79,29430.0,83.563,83.5722,83.5446,83.563,29430.0
2021-05-27 14:50:00,90.79,90.8,90.76,90.8,17150.0,83.563,83.5722,83.5354,83.5722,17150.0
2021-05-27 14:55:00,90.8,90.83,90.79,90.79,18260.0,83.5722,83.5998,83.563,83.563,18260.0
2021-05-27 15:00:00,90.79,90.79,90.75,90.77,8408.0,83.563,83.563,83.5262,83.5446,8408.0
2021-05-27 15:05:00,90.77,90.8,90.73,90.78,15087.0,83.5446,83.5722,83.5078,83.5538,15087.0
2021-05-27 15:10:00,90.78,90.85,90.76,90.82,30917.0,83.5538,83.6182,83.5354,83.5906,30917.0
2021-05-27 15:15:00,90.82,90.84,90.78,90.81,16298.0,83.5906,83.609,83.5538,83.5814,16298.0
2021-05-27 15:20:00,90.8,90.82,90.77,90.82,16503.0,83.5722,83.5906,83.5446,83.5906,16503.0
2021-05-27 15:25:00,90.82,90.83,90.78,90.79,15435.0,83.5906,83.5998,83.5538,83.563,15435.0
2021-05-27 15:30:00,90.79,90.87,90.79,90.87,35480.0,83.563,83.6366,83.563,83.6366,35480.0
2021-05-27 15:35:00,90.87,90.9,90.85,90.89,23674.0,83.6366,83.6642,83.6182,83.655,23674.0
2021-05-27 15:40:00,90.89,90.92,90.88,90.89,21312.0,83.655,83.6826,83.6458,83.655,21312.0
2021-05-27 15:45:00,90.89,90.97,90.89,90.93,40303.0,83.655,83.7286,83.655,83.6918,40303.0
2021-05-27 15:50:00,90.94,90.95,90.88,90.92,47564.0,83.701,83.7102,83.6458,83.6826,47564.0
2021-05-27 15:55:00,90.93,90.93,90.77,90.79,105378.0,83.6918,83.6918,83.5446,83.563,105378.0
2021-05-28 09:30:00,91.58,91.92,91.58,91.92,160936.0,84.2901,84.603,84.2901,84.603,160936.0
2021-05-28 09:35:00,91.93,91.96,91.84,91.89,73424.0,84.6122,84.6398,84.5294,84.5754,73424.0
2021-05-28 09:40:00,91.91,91.94,91.85,91.85,56236.0,84.5938,84.6214,84.5386,84.5386,56236.0
2021-05-28 09:45:00,91.85,91.88,91.8,91.88,78495.0,84.5386,84.5662,84.4926,84.5662,78495.0
2021-05-28 09:50:00,91.88,92.01,91.87,91.97,42051.0,84.5662,84.6859,84.557,84.649,42051.0
2021-05-28 09:55:00,91.98,92.07,91.98,92.04,44645.0,84.6582,84.7411,84.6582,84.7135,44645.0
2021-05-28 10:00:00,92.05,92.08,91.99,92.04,57283.0,84.7227,84.7503,84.6675,84.7135,57283.0
2021-05-28 10:05:00,92.04,92.1,92.03,92.06,53612.0,84.7135,84.7687,84.7043,84.7319,53612.0
2021-05-28 10:10:00,92.06,92.07,91.92,91.94,38170.0,84.7319,84.7411,84.603,84.6214,38170.0
2021-05-28 10:15:00,91.94,91.95,91.83,91.84,87335.0,84.6214,84.6306,84.5202,84.5294,87335.0
2021-05-28 10:20:00,91.85,91.86,91.8,91.84,84301.0,84.5386,84.5478,84.4926,84.5294,84301.0
2021-05-28 10:25:00,91.82,91.83,91.78,91.81,27695.0,84.511,84.5202,84.4742,84.5018,27695.0
2021-05-28 10:30:00,91.81,91.94,91.81,91.94,36246.0,84.5018,84.6214,84.5018,84.6214,36246.0
2021-05-28 10:35:00,91.95,91.97,91.88,91.91,18188.0,84.6306,84.649,84.5662,84.5938,18188.0
2021-05-28 10:40:00,91.91,92.05,91.91,92.03,12687.0,84.5938,84.7227,84.5938,84.7043,12687.0
2021-05-28 10:45:00,92.02,92.03,91.9,91.92,28474.0,84.6951,84.7043,84.5846,84.603,28474.0
2021-05-28 10:50:00,91.91,91.99,91.9,91.94,16707.0,84.5938,84.6675,84.5846,84.6214,16707.0
2021-05-28 10:55:00,91.93,92.01,91.93,91.98,21265.0,84.6122,84.6859,84.6122,84.6582,21265.0
2021-05-28 11:00:00,91.98,92.01,91.94,91.96,28813.0,84.6582,84.6859,84.6214,84.6398,28813.0
2021-05-28 11:05:00,91.96,91.98,91.89,91.95,21219.0,84.6398,84.6582,84.5754,84.6306,21219.0
2021-05-28 11:10:00,91.96,91.97,91.92,91.93,5451.0,84.6398,84.649,84.603,84.6122,5451.0
2021-05-28 11:15:00,91.93,91.99,91.93,91.99,17970.0,84.6122,84.6675,84.6122,84.6675,17970.0
2021-05-28 11:20:00,91.98,92.0,91.96,92.0,21412.0,84.6582,84.6767,84.6398,84.6767,21412.0
2021-05-28 11:25:00,92.0,92.02,91.98,92.0,23683.0,84.6767,84.6951,84.6582,84.6767,23683.0
2021-05-28 11:30:00,92.01,92.03,91.98,92.02,24784.0,84.6859,84.7043,84.6582,84.6951,24784.0
2021-05-28 11:35:00,92.03,92.07,92.01,92.02,16794.0,84.7043,84.7411,84.6859,84.6951,16794.0
2021-05-28 11:40:00,92.02,92.06,91.99,91.99,7599.0,84.6951,84.7319,84.6675,84.6675,7599.0
2021-05-28 11:45:00,91.99,92.02,91.99,91.99,13563.0,84.6675,84.6951,84.6675,84.6675,13563.0
2021-05-28 11:50:00,91.99,92.03,91.99,91.99,5419.0,84.6675,84.7043,84.6675,84.6675,5419.0
2021-05-28 11:55:00,92.0,92.05,91.99,92.01,14980.0,84.6767,84.7227,84.6675,84.6859,14980.0
2021-05-28 12:00:00,92.01,92.05,91.97,91.99,11482.0,84.6859,84.7227,84.649,84.6675,11482.0
2021-05-28 12:05:00,91.99,92.07,91.99,92.06,9503.0,84.6675,84.7411,84.6675,84.7319,9503.0
2021-05-28 12:10:00,92.07,92.1,92.04,92.04,50822.0,84.7411,84.7687,84.7135,84.7135,50822.0
2021-05-28 12:15:00,92.04,92.09,92.03,92.04,2200.0,84.7135,84.7595,84.7043,84.7135,2200.0
2021-05-28 12:20:00,92.04,92.05,92.03,92.04,3017.0,84.7135,84.7227,84.7043,84.7135,3017.0
2021-05-28 12:25:00,92.03,92.03,91.97,91.97,13004.0,84.7043,84.7043,84.649,84.649,13004.0
2021-05-28 12:30:00,91.96,92.0,91.95,91.99,10788.0,84.6398,84.6767,84.6306,84.6675,10788.0
2021-05-28 12:35:00,91.98,92.03,91.97,92.03,9574.0,84.6582,84.7043,84.649,84.7043,9574.0
2021-05-28 12:40:00,92.0,92.06,91.99,92.04,269874.0,84.6767,84.7319,84.6675,84.7135,269874.0
2021-05-28 12:45:00,92.04,92.04,91.95,91.97,14114.0,84.7135,84.7135,84.6306,84.649,14114.0
2021-05-28 12:50:00,91.97,91.99,91.97,91.98,3300.0,84.649,84.6675,84.649,84.6582,3300.0
2021-05-28 12:55:00,91.99,92.01,91.98,91.98,3300.0,84.6675,84.6859,84.6582,84.6582,3300.0
2021-05-28 13:00:00,92.0,92.02,91.99,91.99,16711.0,84.6767,84.6951,84.6675,84.6675,16711.0
2021-05-28 13:05:00,92.0,92.01,91.97,91.99,10129.0,84.6767,84.6859,84.649,84.6675,10129.0
2021-05-28 13:10:00,91.98,91.98,91.95,91.95,11668.0,84.6582,84.6582,84.6306,84.6306,11668.0
2021-05-28 13:15:00,91.95,91.99,91.95,91.99,3936.0,84.6306,84.6675,84.6306,84.6675,3936.0
2021-05-28 13:20:00,91.99,91.99,91.94,91.98,5900.0,84.6675,84.6675,84.6214,84.6582,5900.0
2021-05-28 13:25:00,91.96,91.99,91.96,91.97,3500.0,84.6398,84.6675,84.6398,84.649,3500.0
2021-05-28 13:30:00,91.97,92.03,91.96,92.01,12267.0,84.649,84.7043,84.6398,84.6859,12267.0
2021-05-28 13:35:00,92.01,92.03,91.97,91.97,7261.0,84.6859,84.7043,84.649,84.649,7261.0
2021-05-28 13:40:00,91.96,92.01,91.95,92.01,7657.0,84.6398,84.6859,84.6306,84.6859,7657.0
2021-05-28 13:45:00,91.99,92.02,91.98,92.0,11401.0,84.6675,84.6951,84.6582,84.6767,11401.0
2021-05-28 13:50:00,91.99,92.0,91.95,91.97,17806.0,84.6675,84.6767,84.6306,84.649,17806.0
2021-05-28 13:55:00,91.97,92.01,91.96,91.98,10310.0,84.649,84.6859,84.6398,84.6582,10310.0
2021-05-28 14:00:00,91.98,92.01,91.98,92.01,14602.0,84.6582,84.6859,84.6582,84.6859,14602.0
2021-05-28 14:05:00,92.0,92.02,91.98,91.98,5400.0,84.6767,84.6951,84.6582,84.6582,5400.0
2021-05-28 14:10:00,91.98,92.0,91.96,91.98,11124.0,84.6582,84.6767,84.6398,84.6582,11124.0
2021-05-28 14:15:00,91.98,92.01,91.97,92.0,19638.0,84.6582,84.6859,84.649,84.6767,19638.0
2021-05-28 14:20:00,92.0,92.03,91.99,92.02,6336.0,84.6767,84.7043,84.6675,84.6951,6336.0
2021-05-28 14:25:00,92.02,92.06,92.02,92.06,5754.0,84.6951,84.7319,84.6951,84.7319,5754.0
2021-05-28 14:30:00,92.06,92.07,92.04,92.05,9191.0,84.7319,84.7411,84.7135,84.7227,9191.0
2021-05-28 14:35:00,92.06,92.08,92.02,92.06,17849.0,84.7319,84.7503,84.6951,84.7319,17849.0
2021-05-28 14:40:00,92.06,92.07,92.04,92.04,9322.0,84.7319,84.7411,84.7135,84.7135,9322.0
2021-05-28 14:45:00,92.04,92.07,92.03,92.05,21366.0,84.7135,84.7411,84.7043,84.7227,21366.0
2021-05-28 14:50:00,92.05,92.09,92.04,92.06,17991.0,84.7227,84.7595,84.7135,84.7319,17991.0
2021-05-28 14:55:00,92.06,92.07,92.04,92.05,15720.0,84.7319,84.7411,84.7135,84.7227,15720.0
2021-05-28 15:00:00,92.04,92.05,92.02,92.05,18648.0,84.7135,84.7227,84.6951,84.7227,18648.0
2021-05-28 15:05:00,92.05,92.05,92.02,92.04,14287.0,84.7227,84.7227,84.6951,84.7135,14287.0
2021-05-28 15:10:00,92.04,92.04,91.98,92.04,28447.0,84.7135,84.7135,84.6582,84.7135,28447.0
2021-05-28 15:15:00,92.04,92.06,92.0,92.04,22897.0,84.7135,84.7319,84.6767,84.7135,22897.0
2021-05-28 15:20:00,92.04,92.05,91.98,91.98,29816.0,84.7135,84.7227,84.6582,84.6582,29816.0
2021-05-28 15:25:00,91.97,91.97,91.94,91.95,38028.0,84.649,84.649,84.6214,84.6306,38028.0
2021-05-28 15:30:00,91.95,92.0,91.93,91.96,24093.0,84.6306,84.6767,84.6122,84.6398,24093.0
2021-05-28 15:35:00,91.96,92.03,91.95,92.01,19488.0,84.6398,84.7043,84.6306,84.6859,19488.0
2021-05-28 15:40:00,92.01,92.01,91.93,91.93,26787.0,84.6859,84.6859,84.6122,84.6122,26787.0
2021-05-28 15:45:00,91.94,91.96,91.91,91.94,35900.0,84.6214,84.6398,84.5938,84.6214,35900.0
2021-05-28 15:50:00,91.94,91.95,91.89,91.92,40658.0,84.6214,84.6306,84.5754,84.603,40658.0
2021-05-28 15:55:00,91.92,91.99,91.78,91.86,146692.0,84.603,84.6675,84.4742,84.5478,146692.0
2021-06-01 09:30:00,93.51,93.53,93.4,93.47,101816.0,86.0665,86.0849,85.9652,86.0296,101816.0
2021-06-01 09:35:00,93.46,93.49,93.35,93.36,69081.0,86.0204,86.048,85.9192,85.9284,69081.0
2021-06-01 09:40:00,93.36,93.47,93.36,93.4,41811.0,85.9284,86.0296,85.9284,85.9652,41811.0
2021-06-01 09:45:00,93.4,93.43,93.35,93.38,43735.0,85.9652,85.9928,85.9192,85.9468,43735.0
2021-06-01 09:50:00,93.37,93.4,93.29,93.3,34005.0,85.9376,85.9652,85.864,85.8732,34005.0
2021-06-01 09:55:00,93.3,93.45,93.26,93.44,82516.0,85.8732,86.0112,85.8364,86.002,82516.0
2021-06-01 10:00:00,93.45,93.52,93.4,93.45,94473.0,86.0112,86.0757,85.9652,86.0112,94473.0
2021-06-01 10:05:00,93.43,93.56,93.41,93.47,36280.0,85.9928,86.1125,85.9744,86.0296,36280.0
2021-06-01 10:10:00,93.47,93.49,93.31,93.31,66176.0,86.0296,86.048,85.8824,85.8824,66176.0
2021-06-01 10:15:00,93.3,93.31,93.25,93.3,38115.0,85.8732,85.8824,85.8272,85.8732,38115.0
2021-06-01 10:20:00,93.3,93.38,93.25,93.37,37539.0,85.8732,85.9468,85.8272,85.9376,37539.0
2021-06-01 10:25:00,93.37,93.42,93.34,93.39,30746.0,85.9376,85.9836,85.91,85.956,30746.0
2021-06-01 10:30:00,93.4,93.48,93.37,93.48,37422.0,85.9652,86.0388,85.9376,86.0388,37422.0
2021-06-01 10:35:00,93.48,93.51,93.39,93.42,38924.0,86.0388,86.0665,85.956,85.9836,38924.0
2021-06-01 10:40:00,93.41,93.5,93.38,93.4,30186.0,85.9744,86.0573,85.9468,85.9652,30186.0
2021-06-01 10:45:00,93.41,93.44,93.32,93.36,62585.0,85.9744,86.002,85.8916,85.9284,62585.0
2021-06-01 10:50:00,93.36,93.39,93.3,93.37,24815.0,85.9284,85.956,85.8732,85.9376,24815.0
2021-06-01 10:55:00,93.37,93.43,93.33,93.41,51908.0,85.9376,85.9928,85.9008,85.9744,51908.0
2021-06-01 11:00:00,93.4,93.43,93.37,93.4,48257.0,85.9652,85.9928,85.9376,85.9652,48257.0
2021-06-01 11:05:00,93.4,93.46,93.35,93.45,46884.0,85.9652,86.0204,85.9192,86.0112,46884.0
2021-06-01 11:10:00,93.45,93.52,93.44,93.52,57717.0,86.0112,86.0757,86.002,86.0757,57717.0
2021-06-01 11:15:00,93.51,93.51,93.39,93.39,35946.0,86.0665,86.0665,85.956,85.956,35946.0
2021-06-01 11:20:00,93.39,93.42,93.38,93.4,68775.0,85.956,85.9836,85.9468,85.9652,68775.0
2021-06-01 11:25:00,93.4,93.42,93.34,93.39,62843.0,85.9652,85.9836,85.91,85.956,62843.0
2021-06-01 11:30:00,93.39,93.39,93.34,93.39,41086.0,85.956,85.956,85.91,85.956,41086.0
2021-06-01 11:35:00,93.39,93.5,93.38,93.47,36517.0,85.956,86.0573,85.9468,86.0296,36517.0
2021-06-01 11:40:00,93.47,93.47,93.42,93.44,27222.0,86.0296,86.0296,85.9836,86.002,27222.0
2021-06-01 11:45:00,93.44,93.45,93.37,93.43,24141.0,86.002,86.0112,85.9376,85.9928,24141.0
2021-06-01 11:50:00,93.43,93.5,93.4,93.48,20549.0,85.9928,86.0573,85.9652,86.0388,20549.0
2021-06-01 11:55:00,93.49,93.51,93.47,93.49,12302.0,86.048,86.0665,86.0296,86.048,12302.0
2021-06-01 12:00:00,93.49,93.49,93.4,93.42,8657.0,86.048,86.048,85.9652,85.9836,8657.0
2021-06-01 12:05:00,93.42,93.42,93.37,93.37,6907.0,85.9836,85.9836,85.9376,85.9376,6907.0
2021-06-01 12:10:00,93.36,93.38,93.32,93.34,8364.0,85.9284,85.9468,85.8916,85.91,8364.0
2021-06-01 12:15:00,93.34,93.36,93.31,93.31,7331.0,85.91,85.9284,85.8824,85.8824,7331.0
2021-06-01 12:20:00,93.32,93.37,93.3,93.36,5710.0,85.8916,85.9376,85.8732,85.9284,5710.0
2021-06-01 12:25:00,93.35,93.37,93.33,93.35,7428.0,85.9192,85.9376,85.9008,85.9192,7428.0
2021-06-01 12:30:00,93.34,93.4,93.33,93.37,11534.0,85.91,85.9652,85.9008,85.9376,11534.0
2021-06-01 12:35:00,93.37,93.39,93.36,93.36,9553.0,85.9376,85.956,85.9284,85.9284,9553.0
2021-06-01 12:40:00,93.35,93.41,93.35,93.39,5450.0,85.9192,85.9744,85.9192,85.956,5450.0
2021-06-01 12:45:00,93.39,93.43,93.39,93.41,8999.0,85.956,85.9928,85.956,85.9744,8999.0
2021-06-01 12:50:00,93.41,93.42,93.37,93.4,11136.0,85.9744,85.9836,85.9376,85.9652,11136.0
2021-06-01 12:55:00,93.38,93.44,93.37,93.43,12312.0,85.9468,86.002,85.9376,85.9928,12312.0
2021-06-01 13:00:00,93.43,93.45,93.38,93.38,7729.0,85.9928,86.0112,85.9468,85.9468,7729.0
2021-06-01 13:05:00,93.36,93.39,93.32,93.38,6983.0,85.9284,85.956,85.8916,85.9468,6983.0
2021-06-01 13:10:00,93.38,93.41,93.36,93.37,9544.0,85.9468,85.9744,85.9284,85.9376,9544.0
2021-06-01 13:15:00,93.37,93.39,93.36,93.37,7059.0,85.9376,85.956,85.9284,85.9376,7059.0
2021-06-01 13:20:00,93.37,93.41,93.34,93.39,25684.0,85.9376,85.9744,85.91,85.956,25684.0
2021-06-01 13:25:00,93.39,93.42,93.39,93.39,19785.0,85.956,85.9836,85.956,85.956,19785.0
2021-06-01 13:30:00,93.38,93.41,93.37,93.4,6566.0,85.9468,85.9744,85.9376,85.9652,6566.0
2021-06-01 13:35:00,93.39,93.41,93.39,93.4,16640.0,85.956,85.9744,85.956,85.9652,16640.0
2021-06-01 13:40:00,93.39,93.39,93.35,93.38,12788.0,85.956,85.956,85.9192,85.9468,12788.0
2021-06-01 13:45:00,93.39,93.41,93.35,93.4,7118.0,85.956,85.9744,85.9192,85.9652,7118.0
2021-06-01 13:50:00,93.41,93.43,93.39,93.43,19806.0,85.9744,85.9928,85.956,85.9928,19806.0
2021-06-01 13:55:00,93.42,93.45,93.41,93.43,61112.0,85.9836,86.0112,85.9744,85.9928,61112.0
2021-06-01 14:00:00,93.42,93.47,93.39,93.45,9592.0,85.9836,86.0296,85.956,86.0112,9592.0
2021-06-01 14:05:00,93.45,93.48,93.44,93.44,11270.0,86.0112,86.0388,86.002,86.002,11270.0
2021-06-01 14:10:00,93.44,93.48,93.44,93.47,8781.0,86.002,86.0388,86.002,86.0296,8781.0
2021-06-01 14:15:00,93.47,93.49,93.46,93.48,8531.0,86.0296,86.048,86.0204,86.0388,8531.0
2021-06-01 14:20:00,93.48,93.5,93.46,93.49,13778.0,86.0388,86.0573,86.0204,86.048,13778.0
2021-06-01 14:25:00,93.5,93.53,93.5,93.52,10104.0,86.0573,86.0849,86.0573,86.0757,10104.0
2021-06-01 14:30:00,93.52,93.53,93.49,93.53,54138.0,86.0757,86.0849,86.048,86.0849,54138.0
2021-06-01 14:35:00,93.54,93.55,93.51,93.54,35768.0,86.0941,86.1033,86.0665,86.0941,35768.0
2021-06-01 14:40:00,93.54,93.56,93.53,93.54,20695.0,86.0941,86.1125,86.0849,86.0941,20695.0
2021-06-01 14:45:00,93.54,93.58,93.53,93.56,10923.0,86.0941,86.1309,86.0849,86.1125,10923.0
2021-06-01 14:50:00,93.56,93.58,93.53,93.54,13447.0,86.1125,86.1309,86.0849,86.0941,13447.0
2021-06-01 14:55:00,93.55,93.58,93.53,93.57,17591.0,86.1033,86.1309,86.0849,86.1217,17591.0
2021-06-01 15:00:00,93.57,93.57,93.53,93.56,17860.0,86.1217,86.1217,86.0849,86.1125,17860.0
2021-06-01 15:05:00,93.56,93.59,93.52,93.58,34677.0,86.1125,86.1401,86.0757,86.1309,34677.0
2021-06-01 15:10:00,93.58,93.58,93.53,93.55,13734.0,86.1309,86.1309,86.0849,86.1033,13734.0
2021-06-01 15:15:00,93.55,93.55,93.51,93.54,39886.0,86.1033,86.1033,86.0665,86.0941,39886.0
2021-06-01 15:20:00,93.53,93.62,93.53,93.59,21169.0,86.0849,86.1677,86.0849,86.1401,21169.0
2021-06-01 15:25:00,93.58,93.61,93.55,93.56,35145.0,86.1309,86.1585,86.1033,86.1125,35145.0
2021-06-01 15:30:00,93.56,93.56,93.46,93.48,28623.0,86.1125,86.1125,86.0204,86.0388,28623.0
2021-06-01 15:35:00,93.48,93.49,93.42,93.45,32209.0,86.0388,86.048,85.9836,86.0112,32209.0
2021-06-01 15:40:00,93.44,93.45,93.41,93.44,18886.0,86.002,86.0112,85.9744,86.002,18886.0
2021-06-01 15:45:00,93.44,93.5,93.44,93.5,21582.0,86.002,86.0573,86.002,86.0573,21582.0
2021-06-01 15:50:00,93.5,93.57,93.44,93.56,46671.0,86.0573,86.1217,86.002,86.1125,46671.0
2021-06-01 15:55:00,93.56,93.57,93.43,93.46,182529.0,86.1125,86.1217,85.9928,86.0204,182529.0
2021-06-02 09:30:00,92.88,92.9,92.72,92.89,67883.0,85.4866,85.505,85.3393,85.4958,67883.0
2021-06-02 09:35:00,92.88,92.93,92.85,92.87,26597.0,85.4866,85.5326,85.459,85.4774,26597.0
2021-06-02 09:40:00,92.87,92.94,92.86,92.93,52926.0,85.4774,85.5418,85.4682,85.5326,52926.0
2021-06-02 09:45:00,92.93,93.05,92.93,93.05,91584.0,85.5326,85.6431,85.5326,85.6431,91584.0
2021-06-02 09:50:00,93.04,93.06,93.01,93.04,15756.0,85.6339,85.6523,85.6063,85.6339,15756.0
2021-06-02 09:55:00,93.04,93.06,92.99,93.05,42038.0,85.6339,85.6523,85.5879,85.6431,42038.0
2021-06-02 10:00:00,93.04,93.07,93.0,93.03,30688.0,85.6339,85.6615,85.5971,85.6247,30688.0
2021-06-02 10:05:00,93.03,93.07,93.01,93.06,23522.0,85.6247,85.6615,85.6063,85.6523,23522.0
2021-06-02 10:10:00,93.05,93.08,93.01,93.03,18142.0,85.6431,85.6707,85.6063,85.6247,18142.0
2021-06-02 10:15:00,93.05,93.08,93.03,93.07,17548.0,85.6431,85.6707,85.6247,85.6615,17548.0
2021-06-02 10:20:00,93.07,93.08,93.03,93.04,10163.0,85.6615,85.6707,85.6247,85.6339,10163.0
2021-06-02 10:25:00,93.04,93.09,93.01,93.04,31990.0,85.6339,85.6799,85.6063,85.6339,31990.0
2021-06-02 10:30:00,93.05,93.09,93.01,93.04,14438.0,85.6431,85.6799,85.6063,85.6339,14438.0
2021-06-02 10:35:00,93.04,93.06,93.02,93.05,16307.0,85.6339,85.6523,85.6155,85.6431,16307.0
2021-06-02 10:40:00,93.06,93.11,93.06,93.08,3928.0,85.6523,85.6983,85.6523,85.6707,3928.0
2021-06-02 10:45:00,93.08,93.09,93.06,93.07,8437.0,85.6707,85.6799,85.6523,85.6615,8437.0
2021-06-02 10:50:00,93.07,93.08,93.04,93.07,22833.0,85.6615,85.6707,85.6339,85.6615,22833.0
2021-06-02 10:55:00,93.06,93.07,93.02,93.04,13442.0,85.6523,85.6615,85.6155,85.6339,13442.0
2021-06-02 11:00:00,93.04,93.08,93.02,93.02,21579.0,85.6339,85.6707,85.6155,85.6155,21579.0
2021-06-02 11:05:00,93.03,93.05,93.01,93.02,15381.0,85.6247,85.6431,85.6063,85.6155,15381.0
2021-06-02 11:10:00,93.02,93.1,93.02,93.1,36712.0,85.6155,85.6891,85.6155,85.6891,36712.0
2021-06-02 11:15:00,93.12,93.13,93.09,93.13,7649.0,85.7075,85.7167,85.6799,85.7167,7649.0
2021-06-02 11:20:00,93.13,93.15,93.09,93.13,28542.0,85.7167,85.7351,85.6799,85.7167,28542.0
2021-06-02 11:25:00,93.12,93.18,93.12,93.18,11911.0,85.7075,85.7627,85.7075,85.7627,11911.0
2021-06-02 11:30:00,93.19,93.23,93.15,93.21,19505.0,85.7719,85.8087,85.7351,85.7903,19505.0
2021-06-02 11:35:00,93.21,93.26,93.21,93.23,14984.0,85.7903,85.8364,85.7903,85.8087,14984.0
2021-06-02 11:40:00,93.24,93.26,93.2,93.2,6637.0,85.818,85.8364,85.7811,85.7811,6637.0
2021-06-02 11:45:00,93.2,93.2,93.16,93.19,6644.0,85.7811,85.7811,85.7443,85.7719,6644.0
2021-06-02 11:50:00,93.19,93.24,93.19,93.2,4500.0,85.7719,85.818,85.7719,85.7811,4500.0
2021-06-02 11:55:00,93.18,93.22,93.15,93.18,24468.0,85.7627,85.7995,85.7351,85.7627,24468.0
2021-06-02 12:00:00,93.18,93.19,93.13,93.13,19311.0,85.7627,85.7719,85.7167,85.7167,19311.0
2021-06-02 12:05:00,93.13,93.14,93.09,93.11,21746.0,85.7167,85.7259,85.6799,85.6983,21746.0
2021-06-02 12:10:00,93.09,93.12,93.09,93.11,16365.0,85.6799,85.7075,85.6799,85.6983,16365.0
2021-06-02 12:15:00,93.11,93.12,93.06,93.07,5202.0,85.6983,85.7075,85.6523,85.6615,5202.0
2021-06-02 12:20:00,93.07,93.08,93.04,93.04,4134.0,85.6615,85.6707,85.6339,85.6339,4134.0
2021-06-02 12:25:00,93.04,93.07,93.01,93.06,18585.0,85.6339,85.6615,85.6063,85.6523,18585.0
2021-06-02 12:30:00,93.06,93.06,93.02,93.06,6396.0,85.6523,85.6523,85.6155,85.6523,6396.0
2021-06-02 12:35:00,93.06,93.11,93.06,93.08,8453.0,85.6523,85.6983,85.6523,85.6707,8453.0
2021-06-02 12:40:00,93.07,93.07,93.06,93.07,709.0,85.6615,85.6615,85.6523,85.6615,709.0
2021-06-02 12:45:00,93.07,93.11,93.05,93.05,11007.0,85.6615,85.6983,85.6431,85.6431,11007.0
2021-06-02 12:50:00,93.04,93.07,93.04,93.07,2825.0,85.6339,85.6615,85.6339,85.6615,2825.0
2021-06-02 12:55:00,93.06,93.06,93.01,93.02,3196.0,85.6523,85.6523,85.6063,85.6155,3196.0
2021-06-02 13:00:00,93.02,93.04,93.02,93.03,3053.0,85.6155,85.6339,85.6155,85.6247,3053.0
2021-06-02 13:05:00,93.03,93.04,93.01,93.01,7616.0,85.6247,85.6339,85.6063,85.6063,7616.0
2021-06-02 13:10:00,93.01,93.05,92.99,93.01,32469.0,85.6063,85.6431,85.5879,85.6063,32469.0
2021-06-02 13:15:00,93.01,93.02,92.98,92.99,8157.0,85.6063,85.6155,85.5786,85.5879,8157.0
2021-06-02 13:20:00,93.0,93.0,92.88,92.89,12923.0,85.5971,85.5971,85.4866,85.4958,12923.0
2021-06-02 13:25:00,92.89,92.94,92.89,92.92,3200.0,85.4958,85.5418,85.4958,85.5234,3200.0
2021-06-02 13:30:00,92.91,92.98,92.91,92.98,4041.0,85.5142,85.5786,85.5142,85.5786,4041.0
2021-06-02 13:35:00,92.98,92.99,92.95,92.96,6350.0,85.5786,85.5879,85.551,85.5602,6350.0
2021-06-02 13:40:00,92.97,92.98,92.93,92.98,4303.0,85.5694,85.5786,85.5326,85.5786,4303.0
2021-06-02 13:45:00,92.98,93.0,92.92,92.94,6494.0,85.5786,85.5971,85.5234,85.5418,6494.0
2021-06-02 13:50:00,92.95,92.98,92.95,92.97,2400.0,85.551,85.5786,85.551,85.5694,2400.0
2021-06-02 13:55:00,92.97,93.0,92.96,93.0,3291.0,85.5694,85.5971,85.5602,85.5971,3291.0
2021-06-02 14:00:00,93.0,93.04,92.99,93.02,8504.0,85.5971,85.6339,85.5879,85.6155,8504.0
2021-06-02 14:05:00,93.01,93.04,93.0,93.0,12128.0,85.6063,85.6339,85.5971,85.5971,12128.0
2021-06-02 14:10:00,93.02,93.03,92.94,92.96,4387.0,85.6155,85.6247,85.5418,85.5602,4387.0
2021-06-02 14:15:00,92.96,93.03,92.96,93.01,4646.0,85.5602,85.6247,85.5602,85.6063,4646.0
2021-06-02 14:20:00,93.03,93.06,93.02,93.06,3663.0,85.6247,85.6523,85.6155,85.6523,3663.0
2021-06-02 14:25:00,93.05,93.06,93.03,93.05,3882.0,85.6431,85.6523,85.6247,85.6431,3882.0
2021-06-02 14:30:00,93.05,93.05,93.0,93.01,4894.0,85.6431,85.6431,85.5971,85.6063,4894.0
2021-06-02 14:35:00,92.98,92.99,92.95,92.97,17687.0,85.5786,85.5879,85.551,85.5694,17687.0
2021-06-02 14:40:00,92.99,93.0,92.95,92.95,1919.0,85.5879,85.5971,85.551,85.551,1919.0
2021-06-02 14:45:00,92.97,93.0,92.97,92.99,7007.0,85.5694,85.5971,85.5694,85.5879,7007.0
2021-06-02 14:50:00,92.99,93.0,92.95,92.99,7914.0,85.5879,85.5971,85.551,85.5879,7914.0
2021-06-02 14:55:00,93.0,93.0,92.96,92.96,4709.0,85.5971,85.5971,85.5602,85.5602,4709.0
2021-06-02 15:00:00,92.96,92.99,92.95,92.97,12189.0,85.5602,85.5879,85.551,85.5694,12189.0
2021-06-02 15:05:00,92.98,93.0,92.96,93.0,7980.0,85.5786,85.5971,85.5602,85.5971,7980.0
2021-06-02 15:10:00,93.0,93.04,92.99,93.02,21885.0,85.5971,85.6339,85.5879,85.6155,21885.0
2021-06-02 15:15:00,93.02,93.03,92.99,93.01,5655.0,85.6155,85.6247,85.5879,85.6063,5655.0
2021-06-02 15:20:00,93.01,93.01,92.98,92.99,10136.0,85.6063,85.6063,85.5786,85.5879,10136.0
2021-06-02 15:25:00,92.99,93.03,92.99,93.03,12866.0,85.5879,85.6247,85.5879,85.6247,12866.0
2021-06-02 15:30:00,93.03,93.04,93.01,93.02,11770.0,85.6247,85.6339,85.6063,85.6155,11770.0
2021-06-02 15:35:00,93.01,93.01,92.96,93.01,10132.0,85.6063,85.6063,85.5602,85.6063,10132.0
2021-06-02 15:40:00,93.01,93.01,92.98,93.01,4980.0,85.6063,85.6063,85.5786,85.6063,4980.0
2021-06-02 15:45:00,93.0,93.05,93.0,93.03,17091.0,85.5971,85.6431,85.5971,85.6247,17091.0
2021-06-02 15:50:00,93.03,93.08,93.0,93.01,47055.0,85.6247,85.6707,85.5971,85.6063,47055.0
2021-06-02 15:55:00,93.01,93.02,92.91,93.0,480738.0,85.6063,85.6155,85.5142,85.5971,480738.0
2021-06-03 09:30:00,92.73,92.84,92.64,92.72,145073.0,85.3485,85.4498,85.2657,85.3393,145073.0
2021-06-03 09:35:00,92.72,92.72,92.52,92.56,110095.0,85.3393,85.3393,85.1553,85.1921,110095.0
2021-06-03 09:40:00,92.56,92.6,92.53,92.53,85819.0,85.1921,85.2289,85.1645,85.1645,85819.0
2021-06-03 09:45:00,92.52,92.63,92.5,92.51,96290.0,85.1553,85.2565,85.1369,85.1461,96290.0
2021-06-03 09:50:00,92.52,92.64,92.49,92.62,49899.0,85.1553,85.2657,85.1277,85.2473,49899.0
2021-06-03 09:55:00,92.62,92.66,92.6,92.64,34885.0,85.2473,85.2841,85.2289,85.2657,34885.0
2021-06-03 10:00:00,92.64,92.69,92.62,92.62,70244.0,85.2657,85.3117,85.2473,85.2473,70244.0
2021-06-03 10:05:00,92.62,92.76,92.62,92.74,297431.0,85.2473,85.3762,85.2473,85.3578,297431.0
2021-06-03 10:10:00,92.77,92.86,92.76,92.84,39479.0,85.3854,85.4682,85.3762,85.4498,39479.0
2021-06-03 10:15:00,92.83,92.84,92.68,92.71,81877.0,85.4406,85.4498,85.3025,85.3301,81877.0
2021-06-03 10:20:00,92.72,92.84,92.71,92.81,61551.0,85.3393,85.4498,85.3301,85.4222,61551.0
2021-06-03 10:25:00,92.81,92.85,92.78,92.8,71517.0,85.4222,85.459,85.3946,85.413,71517.0
2021-06-03 10:30:00,92.8,92.84,92.75,92.8,28879.0,85.413,85.4498,85.367,85.413,28879.0
2021-06-03 10:35:00,92.81,92.82,92.7,92.72,38257.0,85.4222,85.4314,85.3209,85.3393,38257.0
2021-06-03 10:40:00,92.72,92.74,92.65,92.73,17239.0,85.3393,85.3578,85.2749,85.3485,17239.0
2021-06-03 10:45:00,92.73,92.87,92.69,92.83,75655.0,85.3485,85.4774,85.3117,85.4406,75655.0
2021-06-03 10:50:00,92.83,92.91,92.82,92.83,72848.0,85.4406,85.5142,85.4314,85.4406,72848.0
2021-06-03 10:55:00,92.84,92.94,92.83,92.92,77910.0,85.4498,85.5418,85.4406,85.5234,77910.0
2021-06-03 11:00:00,92.92,92.93,92.85,92.89,16115.0,85.5234,85.5326,85.459,85.4958,16115.0
2021-06-03 11:05:00,92.9,92.93,92.86,92.87,103275.0,85.505,85.5326,85.4682,85.4774,103275.0
2021-06-03 11:10:00,92.87,92.87,92.78,92.82,63856.0,85.4774,85.4774,85.3946,85.4314,63856.0
2021-06-03 11:15:00,92.81,92.82,92.75,92.78,21368.0,85.4222,85.4314,85.367,85.3946,21368.0
2021-06-03 11:20:00,92.78,92.85,92.77,92.84,23775.0,85.3946,85.459,85.3854,85.4498,23775.0
2021-06-03 11:25:00,92.84,92.93,92.82,92.91,25838.0,85.4498,85.5326,85.4314,85.5142,25838.0
2021-06-03 11:30:00,92.9,92.9,92.84,92.85,32398.0,85.505,85.505,85.4498,85.459,32398.0
2021-06-03 11:35:00,92.84,92.88,92.82,92.85,29896.0,85.4498,85.4866,85.4314,85.459,29896.0
2021-06-03 11:40:00,92.86,92.87,92.82,92.85,16347.0,85.4682,85.4774,85.4314,85.459,16347.0
2021-06-03 11:45:00,92.85,92.86,92.76,92.78,12003.0,85.459,85.4682,85.3762,85.3946,12003.0
2021-06-03 11:50:00,92.78,92.78,92.73,92.75,11284.0,85.3946,85.3946,85.3485,85.367,11284.0
2021-06-03 11:55:00,92.76,92.77,92.73,92.76,11702.0,85.3762,85.3854,85.3485,85.3762,11702.0
2021-06-03 12:00:00,92.77,92.78,92.74,92.74,15046.0,85.3854,85.3946,85.3578,85.3578,15046.0
2021-06-03 12:05:00,92.74,92.77,92.71,92.74,23529.0,85.3578,85.3854,85.3301,85.3578,23529.0
2021-06-03 12:10:00,92.74,92.76,92.73,92.75,23703.0,85.3578,85.3762,85.3485,85.367,23703.0
2021-06-03 12:15:00,92.75,92.76,92.7,92.73,27515.0,85.367,85.3762,85.3209,85.3485,27515.0
2021-06-03 12:20:00,92.71,92.71,92.66,92.66,6504.0,85.3301,85.3301,85.2841,85.2841,6504.0
2021-06-03 12:25:00,92.66,92.74,92.66,92.72,8868.0,85.2841,85.3578,85.2841,85.3393,8868.0
2021-06-03 12:30:00,92.71,92.72,92.68,92.71,13887.0,85.3301,85.3393,85.3025,85.3301,13887.0
2021-06-03 12:35:00,92.72,92.78,92.71,92.78,10647.0,85.3393,85.3946,85.3301,85.3946,10647.0
2021-06-03 12:40:00,92.79,92.83,92.79,92.8,21050.0,85.4038,85.4406,85.4038,85.413,21050.0
2021-06-03 12:45:00,92.79,92.81,92.76,92.79,31961.0,85.4038,85.4222,85.3762,85.4038,31961.0
2021-06-03 12:50:00,92.79,92.79,92.73,92.73,37148.0,85.4038,85.4038,85.3485,85.3485,37148.0
2021-06-03 12:55:00,92.73,92.76,92.72,92.75,17807.0,85.3485,85.3762,85.3393,85.367,17807.0
2021-06-03 13:00:00,92.76,92.78,92.72,92.78,15851.0,85.3762,85.3946,85.3393,85.3946,15851.0
2021-06-03 13:05:00,92.76,92.77,92.66,92.73,37522.0,85.3762,85.3854,85.2841,85.3485,37522.0
2021-06-03 13:10:00,92.75,92.77,92.7,92.72,14612.0,85.367,85.3854,85.3209,85.3393,14612.0
2021-06-03 13:15:00,92.73,92.74,92.71,92.73,15957.0,85.3485,85.3578,85.3301,85.3485,15957.0
2021-06-03 13:20:00,92.74,92.76,92.7,92.75,24020.0,85.3578,85.3762,85.3209,85.367,24020.0
2021-06-03 13:25:00,92.75,92.79,92.74,92.75,10403.0,85.367,85.4038,85.3578,85.367,10403.0
2021-06-03 13:30:00,92.75,92.78,92.71,92.78,15225.0,85.367,85.3946,85.3301,85.3946,15225.0
2021-06-03 13:35:00,92.77,92.8,92.76,92.8,7700.0,85.3854,85.413,85.3762,85.413,7700.0
2021-06-03 13:40:00,92.8,92.82,92.73,92.75,9336.0,85.413,85.4314,85.3485,85.367,9336.0
2021-06-03 13:45:00,92.74,92.76,92.69,92.71,13412.0,85.3578,85.3762,85.3117,85.3301,13412.0
2021-06-03 13:50:00,92.73,92.74,92.71,92.73,3900.0,85.3485,85.3578,85.3301,85.3485,3900.0
2021-06-03 13:55:00,92.73,92.76,92.72,92.72,10918.0,85.3485,85.3762,85.3393,85.3393,10918.0
2021-06-03 14:00:00,92.72,92.73,92.69,92.72,9004.0,85.3393,85.3485,85.3117,85.3393,9004.0
2021-06-03 14:05:00,92.72,92.73,92.7,92.71,10687.0,85.3393,85.3485,85.3209,85.3301,10687.0
2021-06-03 14:10:00,92.73,92.73,92.7,92.73,9908.0,85.3485,85.3485,85.3209,85.3485,9908.0
2021-06-03 14:15:00,92.72,92.73,92.68,92.7,13541.0,85.3393,85.3485,85.3025,85.3209,13541.0
2021-06-03 14:20:00,92.71,92.74,92.7,92.72,15457.0,85.3301,85.3578,85.3209,85.3393,15457.0
2021-06-03 14:25:00,92.72,92.73,92.7,92.71,9727.0,85.3393,85.3485,85.3209,85.3301,9727.0
2021-06-03 14:30:00,92.71,92.73,92.71,92.73,11304.0,85.3301,85.3485,85.3301,85.3485,11304.0
2021-06-03 14:35:00,92.73,92.76,92.72,92.74,10472.0,85.3485,85.3762,85.3393,85.3578,10472.0
2021-06-03 14:40:00,92.75,92.77,92.72,92.76,11837.0,85.367,85.3854,85.3393,85.3762,11837.0
2021-06-03 14:45:00,92.76,92.78,92.75,92.77,40392.0,85.3762,85.3946,85.367,85.3854,40392.0
2021-06-03 14:50:00,92.77,92.79,92.75,92.77,26498.0,85.3854,85.4038,85.367,85.3854,26498.0
2021-06-03 14:55:00,92.77,92.77,92.66,92.68,64226.0,85.3854,85.3854,85.2841,85.3025,64226.0
2021-06-03 15:00:00,92.67,92.71,92.66,92.68,16833.0,85.2933,85.3301,85.2841,85.3025,16833.0
2021-06-03 15:05:00,92.69,92.72,92.68,92.7,15640.0,85.3117,85.3393,85.3025,85.3209,15640.0
2021-06-03 15:10:00,92.71,92.75,92.69,92.75,16397.0,85.3301,85.367,85.3117,85.367,16397.0
2021-06-03 15:15:00,92.74,92.76,92.7,92.71,24539.0,85.3578,85.3762,85.3209,85.3301,24539.0
2021-06-03 15:20:00,92.71,92.82,92.7,92.77,10392.0,85.3301,85.4314,85.3209,85.3854,10392.0
2021-06-03 15:25:00,92.77,92.79,92.75,92.79,7532.0,85.3854,85.4038,85.367,85.4038,7532.0
2021-06-03 15:30:00,92.81,92.81,92.77,92.78,15479.0,85.4222,85.4222,85.3854,85.3946,15479.0
2021-06-03 15:35:00,92.78,92.78,92.73,92.76,38892.0,85.3946,85.3946,85.3485,85.3762,38892.0
2021-06-03 15:40:00,92.76,92.76,92.68,92.7,30749.0,85.3762,85.3762,85.3025,85.3209,30749.0
2021-06-03 15:45:00,92.7,92.7,92.65,92.67,25794.0,85.3209,85.3209,85.2749,85.2933,25794.0
2021-06-03 15:50:00,92.67,92.7,92.65,92.69,30643.0,85.2933,85.3209,85.2749,85.3117,30643.0
2021-06-03 15:55:00,92.69,92.76,92.66,92.74,108563.0,85.3117,85.3762,85.2841,85.3578,108563.0
2021-06-04 09:30:00,93.73,93.73,93.56,93.67,135388.0,86.2689,86.2689,86.1125,86.2137,135388.0
2021-06-04 09:35:00,93.67,93.68,93.61,93.62,39859.0,86.2137,86.2229,86.1585,86.1677,39859.0
2021-06-04 09:40:00,93.63,93.64,93.58,93.63,29263.0,86.1769,86.1861,86.1309,86.1769,29263.0
2021-06-04 09:45:00,93.63,93.65,93.59,93.59,35145.0,86.1769,86.1953,86.1401,86.1401,35145.0
2021-06-04 09:50:00,93.6,93.62,93.56,93.56,22297.0,86.1493,86.1677,86.1125,86.1125,22297.0
2021-06-04 09:55:00,93.56,93.64,93.56,93.64,35116.0,86.1125,86.1861,86.1125,86.1861,35116.0
2021-06-04 10:00:00,93.64,93.67,93.58,93.59,69938.0,86.1861,86.2137,86.1309,86.1401,69938.0
2021-06-04 10:05:00,93.59,93.61,93.54,93.55,128050.0,86.1401,86.1585,86.0941,86.1033,128050.0
2021-06-04 10:10:00,93.55,93.55,93.47,93.48,169131.0,86.1033,86.1033,86.0296,86.0388,169131.0
2021-06-04 10:15:00,93.48,93.53,93.46,93.53,592362.0,86.0388,86.0849,86.0204,86.0849,592362.0
2021-06-04 10:20:00,93.52,93.53,93.48,93.53,48359.0,86.0757,86.0849,86.0388,86.0849,48359.0
2021-06-04 10:25:00,93.53,93.58,93.51,93.56,60089.0,86.0849,86.1309,86.0665,86.1125,60089.0
2021-06-04 10:30:00,93.56,93.59,93.55,93.55,31697.0,86.1125,86.1401,86.1033,86.1033,31697.0
2021-06-04 10:35:00,93.55,93.56,93.47,93.48,32983.0,86.1033,86.1125,86.0296,86.0388,32983.0
2021-06-04 10:40:00,93.48,93.49,93.41,93.41,59001.0,86.0388,86.048,85.9744,85.9744,59001.0
2021-06-04 10:45:00,93.42,93.47,93.4,93.47,26152.0,85.9836,86.0296,85.9652,86.0296,26152.0
2021-06-04 10:50:00,93.47,93.48,93.39,93.39,40218.0,86.0296,86.0388,85.956,85.956,40218.0
2021-06-04 10:55:00,93.39,93.41,93.38,93.4,33663.0,85.956,85.9744,85.9468,85.9652,33663.0
2021-06-04 11:00:00,93.4,93.44,93.39,93.43,14564.0,85.9652,86.002,85.956,85.9928,14564.0
2021-06-04 11:05:00,93.44,93.48,93.43,93.46,26823.0,86.002,86.0388,85.9928,86.0204,26823.0
2021-06-04 11:10:00,93.47,93.48,93.45,93.47,11171.0,86.0296,86.0388,86.0112,86.0296,11171.0
2021-06-04 11:15:00,93.47,93.5,93.47,93.48,11665.0,86.0296,86.0573,86.0296,86.0388,11665.0
2021-06-04 11:20:00,93.49,93.57,93.48,93.56,42947.0,86.048,86.1217,86.0388,86.1125,42947.0
2021-06-04 11:25:00,93.56,93.61,93.48,93.61,103227.0,86.1125,86.1585,86.0388,86.1585,103227.0
2021-06-04 11:30:00,93.61,93.61,93.58,93.6,52074.0,86.1585,86.1585,86.1309,86.1493,52074.0
2021-06-04 11:35:00,93.6,93.64,93.58,93.6,56265.0,86.1493,86.1861,86.1309,86.1493,56265.0
2021-06-04 11:40:00,93.6,93.61,93.59,93.61,23476.0,86.1493,86.1585,86.1401,86.1585,23476.0
2021-06-04 11:45:00,93.61,93.61,93.57,93.58,5582.0,86.1585,86.1585,86.1217,86.1309,5582.0
2021-06-04 11:50:00,93.58,93.59,93.57,93.57,7285.0,86.1309,86.1401,86.1217,86.1217,7285.0
2021-06-04 11:55:00,93.58,93.58,93.54,93.58,17652.0,86.1309,86.1309,86.0941,86.1309,17652.0
2021-06-04 12:00:00,93.58,93.6,93.57,93.59,4800.0,86.1309,86.1493,86.1217,86.1401,4800.0
2021-06-04 12:05:00,93.59,93.61,93.58,93.61,6075.0,86.1401,86.1585,86.1309,86.1585,6075.0
2021-06-04 12:10:00,93.62,93.66,93.62,93.65,7875.0,86.1677,86.2045,86.1677,86.1953,7875.0
2021-06-04 12:15:00,93.64,93.64,93.6,93.64,6102.0,86.1861,86.1861,86.1493,86.1861,6102.0
2021-06-04 12:20:00,93.64,93.64,93.63,93.64,9174.0,86.1861,86.1861,86.1769,86.1861,9174.0
2021-06-04 12:25:00,93.65,93.65,93.63,93.63,7514.0,86.1953,86.1953,86.1769,86.1769,7514.0
2021-06-04 12:30:00,93.64,93.67,93.64,93.67,5982.0,86.1861,86.2137,86.1861,86.2137,5982.0
2021-06-04 12:35:00,93.67,93.67,93.64,93.65,5600.0,86.2137,86.2137,86.1861,86.1953,5600.0
2021-06-04 12:40:00,93.66,93.66,93.62,93.63,6709.0,86.2045,86.2045,86.1677,86.1769,6709.0
2021-06-04 12:45:00,93.64,93.65,93.63,93.65,18070.0,86.1861,86.1953,86.1769,86.1953,18070.0
2021-06-04 12:50:00,93.64,93.65,93.63,93.63,6820.0,86.1861,86.1953,86.1769,86.1769,6820.0
2021-06-04 12:55:00,93.64,93.65,93.63,93.65,2446.0,86.1861,86.1953,86.1769,86.1953,2446.0
2021-06-04 13:00:00,93.66,93.68,93.64,93.65,10116.0,86.2045,86.2229,86.1861,86.1953,10116.0
2021-06-04 13:05:00,93.66,93.66,93.64,93.66,8250.0,86.2045,86.2045,86.1861,86.2045,8250.0
2021-06-04 13:10:00,93.66,93.67,93.65,93.66,8932.0,86.2045,86.2137,86.1953,86.2045,8932.0
2021-06-04 13:15:00,93.65,93.67,93.64,93.67,18243.0,86.1953,86.2137,86.1861,86.2137,18243.0
2021-06-04 13:20:00,93.67,93.67,93.63,93.66,16091.0,86.2137,86.2137,86.1769,86.2045,16091.0
2021-06-04 13:25:00,93.65,93.67,93.64,93.67,6086.0,86.1953,86.2137,86.1861,86.2137,6086.0
2021-06-04 13:30:00,93.66,93.68,93.66,93.68,13684.0,86.2045,86.2229,86.2045,86.2229,13684.0
2021-06-04 13:35:00,93.69,93.71,93.66,93.67,13089.0,86.2321,86.2505,86.2045,86.2137,13089.0
2021-06-04 13:40:00,93.67,93.69,93.65,93.69,12077.0,86.2137,86.2321,86.1953,86.2321,12077.0
2021-06-04 13:45:00,93.69,93.71,93.68,93.69,8600.0,86.2321,86.2505,86.2229,86.2321,8600.0
2021-06-04 13:50:00,93.7,93.7,93.68,93.69,7170.0,86.2413,86.2413,86.2229,86.2321,7170.0
2021-06-04 13:55:00,93.69,93.73,93.69,93.72,9975.0,86.2321,86.2689,86.2321,86.2597,9975.0
2021-06-04 14:00:00,93.72,93.75,93.72,93.74,5580.0,86.2597,86.2874,86.2597,86.2781,5580.0
2021-06-04 14:05:00,93.75,93.76,93.72,93.74,20466.0,86.2874,86.2966,86.2597,86.2781,20466.0
2021-06-04 14:10:00,93.74,93.75,93.72,93.72,7725.0,86.2781,86.2874,86.2597,86.2597,7725.0
2021-06-04 14:15:00,93.73,93.75,93.72,93.75,10179.0,86.2689,86.2874,86.2597,86.2874,10179.0
2021-06-04 14:20:00,93.74,93.74,93.71,93.72,9076.0,86.2781,86.2781,86.2505,86.2597,9076.0
2021-06-04 14:25:00,93.73,93.75,93.73,93.75,6216.0,86.2689,86.2874,86.2689,86.2874,6216.0
2021-06-04 14:30:00,93.75,93.77,93.74,93.76,13970.0,86.2874,86.3058,86.2781,86.2966,13970.0
2021-06-04 14:35:00,93.76,93.77,93.75,93.75,19608.0,86.2966,86.3058,86.2874,86.2874,19608.0
2021-06-04 14:40:00,93.75,93.76,93.74,93.76,3241.0,86.2874,86.2966,86.2781,86.2966,3241.0
2021-06-04 14:45:00,93.76,93.77,93.75,93.77,7714.0,86.2966,86.3058,86.2874,86.3058,7714.0
2021-06-04 14:50:00,93.77,93.79,93.76,93.79,15318.0,86.3058,86.3242,86.2966,86.3242,15318.0
2021-06-04 14:55:00,93.79,93.79,93.76,93.78,10863.0,86.3242,86.3242,86.2966,86.315,10863.0
2021-06-04 15:00:00,93.79,93.8,93.77,93.79,23366.0,86.3242,86.3334,86.3058,86.3242,23366.0
2021-06-04 15:05:00,93.79,93.79,93.76,93.77,12820.0,86.3242,86.3242,86.2966,86.3058,12820.0
2021-06-04 15:10:00,93.77,93.79,93.77,93.79,10434.0,86.3058,86.3242,86.3058,86.3242,10434.0
2021-06-04 15:15:00,93.79,93.82,93.78,93.82,4014.0,86.3242,86.3518,86.315,86.3518,4014.0
2021-06-04 15:20:00,93.82,93.86,93.82,93.85,26822.0,86.3518,86.3886,86.3518,86.3794,26822.0
2021-06-04 15:25:00,93.86,93.88,93.84,93.88,32278.0,86.3886,86.407,86.3702,86.407,32278.0
2021-06-04 15:30:00,93.87,93.87,93.83,93.84,68943.0,86.3978,86.3978,86.361,86.3702,68943.0
2021-06-04 15:35:00,93.85,93.86,93.82,93.83,16425.0,86.3794,86.3886,86.3518,86.361,16425.0
2021-06-04 15:40:00,93.83,93.86,93.81,93.85,37767.0,86.361,86.3886,86.3426,86.3794,37767.0
2021-06-04 15:45:00,93.84,93.87,93.84,93.84,21478.0,86.3702,86.3978,86.3702,86.3702,21478.0
2021-06-04 15:50:00,93.85,93.86,93.81,93.82,52878.0,86.3794,86.3886,86.3426,86.3518,52878.0
2021-06-04 15:55:00,93.82,93.87,93.73,93.81,107805.0,86.3518,86.3978,86.2689,86.3426,107805.0
2021-06-07 09:30:00,93.68,93.68,93.42,93.49,89332.0,86.2229,86.2229,85.9836,86.048,89332.0
2021-06-07 09:35:00,93.49,93.55,93.48,93.48,61170.0,86.048,86.1033,86.0388,86.0388,61170.0
2021-06-07 09:40:00,93.48,93.53,93.45,93.48,45396.0,86.0388,86.0849,86.0112,86.0388,45396.0
2021-06-07 09:45:00,93.48,93.48,93.43,93.47,50239.0,86.0388,86.0388,85.9928,86.0296,50239.0
2021-06-07 09:50:00,93.47,93.49,93.4,93.43,47111.0,86.0296,86.048,85.9652,85.9928,47111.0
2021-06-07 09:55:00,93.44,93.48,93.43,93.46,24264.0,86.002,86.0388,85.9928,86.0204,24264.0
2021-06-07 10:00:00,93.46,93.46,93.37,93.39,41139.0,86.0204,86.0204,85.9376,85.956,41139.0
2021-06-07 10:05:00,93.38,93.42,93.36,93.37,44931.0,85.9468,85.9836,85.9284,85.9376,44931.0
2021-06-07 10:10:00,93.37,93.41,93.36,93.38,34636.0,85.9376,85.9744,85.9284,85.9468,34636.0
2021-06-07 10:15:00,93.39,93.39,93.35,93.36,18574.0,85.956,85.956,85.9192,85.9284,18574.0
2021-06-07 10:20:00,93.35,93.41,93.34,93.39,24114.0,85.9192,85.9744,85.91,85.956,24114.0
2021-06-07 10:25:00,93.4,93.41,93.38,93.4,23486.0,85.9652,85.9744,85.9468,85.9652,23486.0
2021-06-07 10:30:00,93.4,93.45,93.39,93.42,40447.0,85.9652,86.0112,85.956,85.9836,40447.0
2021-06-07 10:35:00,93.42,93.5,93.41,93.48,45455.0,85.9836,86.0573,85.9744,86.0388,45455.0
2021-06-07 10:40:00,93.48,93.54,93.47,93.53,28923.0,86.0388,86.0941,86.0296,86.0849,28923.0
2021-06-07 10:45:00,93.52,93.53,93.43,93.44,55280.0,86.0757,86.0849,85.9928,86.002,55280.0
2021-06-07 10:50:00,93.44,93.49,93.43,93.46,28096.0,86.002,86.048,85.9928,86.0204,28096.0
2021-06-07 10:55:00,93.46,93.54,93.46,93.53,28802.0,86.0204,86.0941,86.0204,86.0849,28802.0
2021-06-07 11:00:00,93.53,93.54,93.49,93.5,30276.0,86.0849,86.0941,86.048,86.0573,30276.0
2021-06-07 11:05:00,93.49,93.52,93.47,93.48,28340.0,86.048,86.0757,86.0296,86.0388,28340.0
2021-06-07 11:10:00,93.5,93.54,93.49,93.51,11381.0,86.0573,86.0941,86.048,86.0665,11381.0
2021-06-07 11:15:00,93.51,93.53,93.49,93.49,10526.0,86.0665,86.0849,86.048,86.048,10526.0
2021-06-07 11:20:00,93.49,93.49,93.39,93.41,31215.0,86.048,86.048,85.956,85.9744,31215.0
2021-06-07 11:25:00,93.4,93.4,93.35,93.36,32415.0,85.9652,85.9652,85.9192,85.9284,32415.0
2021-06-07 11:30:00,93.36,93.37,93.32,93.35,42577.0,85.9284,85.9376,85.8916,85.9192,42577.0
2021-06-07 11:35:00,93.35,93.36,93.32,93.33,44912.0,85.9192,85.9284,85.8916,85.9008,44912.0
2021-06-07 11:40:00,93.33,93.33,93.27,93.31,46822.0,85.9008,85.9008,85.8456,85.8824,46822.0
2021-06-07 11:45:00,93.31,93.36,93.28,93.33,31409.0,85.8824,85.9284,85.8548,85.9008,31409.0
2021-06-07 11:50:00,93.34,93.38,93.33,93.36,24091.0,85.91,85.9468,85.9008,85.9284,24091.0
2021-06-07 11:55:00,93.36,93.4,93.36,93.4,49328.0,85.9284,85.9652,85.9284,85.9652,49328.0
2021-06-07 12:00:00,93.4,93.41,93.37,93.39,91647.0,85.9652,85.9744,85.9376,85.956,91647.0
2021-06-07 12:05:00,93.39,93.4,93.37,93.39,103572.0,85.956,85.9652,85.9376,85.956,103572.0
2021-06-07 12:10:00,93.39,93.39,93.34,93.34,83771.0,85.956,85.956,85.91,85.91,83771.0
2021-06-07 12:15:00,93.34,93.35,93.27,93.29,122272.0,85.91,85.9192,85.8456,85.864,122272.0
2021-06-07 12:20:00,93.29,93.3,93.26,93.27,89199.0,85.864,85.8732,85.8364,85.8456,89199.0
2021-06-07 12:25:00,93.27,93.27,93.21,93.24,96564.0,85.8456,85.8456,85.7903,85.818,96564.0
2021-06-07 12:30:00,93.24,93.24,93.18,93.19,102269.0,85.818,85.818,85.7627,85.7719,102269.0
2021-06-07 12:35:00,93.19,93.19,93.17,93.19,86989.0,85.7719,85.7719,85.7535,85.7719,86989.0
2021-06-07 12:40:00,93.19,93.2,93.18,93.2,66618.0,85.7719,85.7811,85.7627,85.7811,66618.0
2021-06-07 12:45:00,93.2,93.2,93.15,93.16,78671.0,85.7811,85.7811,85.7351,85.7443,78671.0
2021-06-07 12:50:00,93.15,93.18,93.15,93.18,97298.0,85.7351,85.7627,85.7351,85.7627,97298.0
2021-06-07 12:55:00,93.18,93.19,93.16,93.19,71847.0,85.7627,85.7719,85.7443,85.7719,71847.0
2021-06-07 13:00:00,93.19,93.19,93.16,93.18,90275.0,85.7719,85.7719,85.7443,85.7627,90275.0
2021-06-07 13:05:00,93.18,93.18,93.16,93.17,81421.0,85.7627,85.7627,85.7443,85.7535,81421.0
2021-06-07 13:10:00,93.17,93.17,93.1,93.11,61971.0,85.7535,85.7535,85.6891,85.6983,61971.0
2021-06-07 13:15:00,93.11,93.11,93.07,93.07,78980.0,85.6983,85.6983,85.6615,85.6615,78980.0
2021-06-07 13:20:00,93.07,93.08,93.04,93.04,73159.0,85.6615,85.6707,85.6339,85.6339,73159.0
2021-06-07 13:25:00,93.05,93.06,93.02,93.03,56425.0,85.6431,85.6523,85.6155,85.6247,56425.0
2021-06-07 13:30:00,93.03,93.04,93.01,93.02,65197.0,85.6247,85.6339,85.6063,85.6155,65197.0
2021-06-07 13:35:00,93.02,93.02,92.98,92.98,74328.0,85.6155,85.6155,85.5786,85.5786,74328.0
2021-06-07 13:40:00,92.97,92.99,92.97,92.97,60493.0,85.5694,85.5879,85.5694,85.5694,60493.0
2021-06-07 13:45:00,92.98,92.98,92.94,92.97,77650.0,85.5786,85.5786,85.5418,85.5694,77650.0
2021-06-07 13:50:00,92.97,92.97,92.96,92.97,53654.0,85.5694,85.5694,85.5602,85.5694,53654.0
2021-06-07 13:55:00,92.96,92.97,92.94,92.95,84801.0,85.5602,85.5694,85.5418,85.551,84801.0
2021-06-07 14:00:00,92.95,92.95,92.94,92.95,59282.0,85.551,85.551,85.5418,85.551,59282.0
2021-06-07 14:05:00,92.94,92.95,92.93,92.94,62887.0,85.5418,85.551,85.5326,85.5418,62887.0
2021-06-07 14:10:00,92.94,92.94,92.89,92.94,89001.0,85.5418,85.5418,85.4958,85.5418,89001.0
2021-06-07 14:15:00,92.95,92.98,92.92,92.97,98881.0,85.551,85.5786,85.5234,85.5694,98881.0
2021-06-07 14:20:00,92.97,92.99,92.95,92.97,55209.0,85.5694,85.5879,85.551,85.5694,55209.0
2021-06-07 14:25:00,92.96,93.0,92.95,92.97,56411.0,85.5602,85.5971,85.551,85.5694,56411.0
2021-06-07 14:30:00,92.98,92.98,92.94,92.95,46250.0,85.5786,85.5786,85.5418,85.551,46250.0
2021-06-07 14:35:00,92.95,92.98,92.94,92.96,62409.0,85.551,85.5786,85.5418,85.5602,62409.0
2021-06-07 14:40:00,92.95,92.99,92.94,92.99,64788.0,85.551,85.5879,85.5418,85.5879,64788.0
2021-06-07 14:45:00,93.0,93.0,92.93,92.96,75258.0,85.5971,85.5971,85.5326,85.5602,75258.0
2021-06-07 14:50:00,92.96,92.97,92.94,92.95,49928.0,85.5602,85.5694,85.5418,85.551,49928.0
2021-06-07 14:55:00,92.95,93.01,92.94,93.0,72116.0,85.551,85.6063,85.5418,85.5971,72116.0
2021-06-07 15:00:00,93.01,93.07,93.01,93.07,13424.0,85.6063,85.6615,85.6063,85.6615,13424.0
2021-06-07 15:05:00,93.07,93.13,93.06,93.13,10274.0,85.6615,85.7167,85.6523,85.7167,10274.0
2021-06-07 15:10:00,93.14,93.21,93.12,93.2,30212.0,85.7259,85.7903,85.7075,85.7811,30212.0
2021-06-07 15:15:00,93.2,93.27,93.2,93.27,50653.0,85.7811,85.8456,85.7811,85.8456,50653.0
2021-06-07 15:20:00,93.27,93.29,93.26,93.28,8208.0,85.8456,85.864,85.8364,85.8548,8208.0
2021-06-07 15:25:00,93.28,93.32,93.27,93.31,5931.0,85.8548,85.8916,85.8456,85.8824,5931.0
2021-06-07 15:30:00,93.31,93.33,93.28,93.29,13093.0,85.8824,85.9008,85.8548,85.864,13093.0
2021-06-07 15:35:00,93.28,93.28,93.22,93.22,30513.0,85.8548,85.8548,85.7995,85.7995,30513.0
2021-06-07 15:40:00,93.23,93.24,93.2,93.2,51798.0,85.8087,85.818,85.7811,85.7811,51798.0
2021-06-07 15:45:00,93.2,93.22,93.19,93.21,17841.0,85.7811,85.7995,85.7719,85.7903,17841.0
2021-06-07 15:50:00,93.22,93.28,93.21,93.26,25128.0,85.7995,85.8548,85.7903,85.8364,25128.0
2021-06-07 15:55:00,93.26,93.32,93.21,93.29,49008.0,85.8364,85.8916,85.7903,85.864,49008.0
2021-06-08 09:30:00,92.88,92.88,92.75,92.77,104461.0,85.4866,85.4866,85.367,85.3854,104461.0
2021-06-08 09:35:00,92.77,92.79,92.62,92.79,99942.0,85.3854,85.4038,85.2473,85.4038,99942.0
2021-06-08 09:40:00,92.79,92.8,92.76,92.78,36335.0,85.4038,85.413,85.3762,85.3946,36335.0
2021-06-08 09:45:00,92.78,92.78,92.71,92.72,39608.0,85.3946,85.3946,85.3301,85.3393,39608.0
2021-06-08 09:50:00,92.72,92.72,92.53,92.54,69181.0,85.3393,85.3393,85.1645,85.1737,69181.0
2021-06-08 09:55:00,92.54,92.56,92.46,92.55,41495.0,85.1737,85.1921,85.1,85.1829,41495.0
2021-06-08 10:00:00,92.55,92.67,92.51,92.6,67002.0,85.1829,85.2933,85.1461,85.2289,67002.0
2021-06-08 10:05:00,92.6,92.69,92.59,92.67,33590.0,85.2289,85.3117,85.2197,85.2933,33590.0
2021-06-08 10:10:00,92.67,92.67,92.57,92.61,33991.0,85.2933,85.2933,85.2013,85.2381,33991.0
2021-06-08 10:15:00,92.61,92.61,92.54,92.55,22468.0,85.2381,85.2381,85.1737,85.1829,22468.0
2021-06-08 10:20:00,92.56,92.6,92.51,92.53,8401.0,85.1921,85.2289,85.1461,85.1645,8401.0
2021-06-08 10:25:00,92.54,92.58,92.51,92.56,20087.0,85.1737,85.2105,85.1461,85.1921,20087.0
2021-06-08 10:30:00,92.56,92.6,92.54,92.6,21486.0,85.1921,85.2289,85.1737,85.2289,21486.0
2021-06-08 10:35:00,92.59,92.59,92.51,92.51,10576.0,85.2197,85.2197,85.1461,85.1461,10576.0
2021-06-08 10:40:00,92.51,92.59,92.51,92.59,7855.0,85.1461,85.2197,85.1461,85.2197,7855.0
2021-06-08 10:45:00,92.59,92.61,92.57,92.59,9618.0,85.2197,85.2381,85.2013,85.2197,9618.0
2021-06-08 10:50:00,92.59,92.61,92.56,92.57,17132.0,85.2197,85.2381,85.1921,85.2013,17132.0
2021-06-08 10:55:00,92.56,92.58,92.52,92.55,15485.0,85.1921,85.2105,85.1553,85.1829,15485.0
2021-06-08 11:00:00,92.53,92.61,92.53,92.57,21218.0,85.1645,85.2381,85.1645,85.2013,21218.0
2021-06-08 11:05:00,92.58,92.62,92.54,92.61,9200.0,85.2105,85.2473,85.1737,85.2381,9200.0
2021-06-08 11:10:00,92.61,92.61,92.49,92.49,15182.0,85.2381,85.2381,85.1277,85.1277,15182.0
2021-06-08 11:15:00,92.49,92.52,92.45,92.45,16890.0,85.1277,85.1553,85.0908,85.0908,16890.0
2021-06-08 11:20:00,92.45,92.52,92.41,92.51,23076.0,85.0908,85.1553,85.054,85.1461,23076.0
2021-06-08 11:25:00,92.5,92.52,92.44,92.48,37253.0,85.1369,85.1553,85.0816,85.1184,37253.0
2021-06-08 11:30:00,92.48,92.51,92.47,92.5,13274.0,85.1184,85.1461,85.1092,85.1369,13274.0
2021-06-08 11:35:00,92.49,92.52,92.44,92.47,15769.0,85.1277,85.1553,85.0816,85.1092,15769.0
2021-06-08 11:40:00,92.43,92.51,92.41,92.51,11850.0,85.0724,85.1461,85.054,85.1461,11850.0
2021-06-08 11:45:00,92.52,92.53,92.5,92.52,4726.0,85.1553,85.1645,85.1369,85.1553,4726.0
2021-06-08 11:50:00,92.52,92.55,92.51,92.52,7642.0,85.1553,85.1829,85.1461,85.1553,7642.0
2021-06-08 11:55:00,92.53,92.54,92.5,92.52,12639.0,85.1645,85.1737,85.1369,85.1553,12639.0
2021-06-08 12:00:00,92.51,92.54,92.5,92.54,14744.0,85.1461,85.1737,85.1369,85.1737,14744.0
2021-06-08 12:05:00,92.54,92.56,92.54,92.55,6041.0,85.1737,85.1921,85.1737,85.1829,6041.0
2021-06-08 12:10:00,92.56,92.58,92.55,92.58,8812.0,85.1921,85.2105,85.1829,85.2105,8812.0
2021-06-08 12:15:00,92.56,92.57,92.55,92.56,5660.0,85.1921,85.2013,85.1829,85.1921,5660.0
2021-06-08 12:20:00,92.56,92.56,92.5,92.52,23140.0,85.1921,85.1921,85.1369,85.1553,23140.0
2021-06-08 12:25:00,92.52,92.56,92.5,92.56,3525.0,85.1553,85.1921,85.1369,85.1921,3525.0
2021-06-08 12:30:00,92.57,92.61,92.56,92.6,4013.0,85.2013,85.2381,85.1921,85.2289,4013.0
2021-06-08 12:35:00,92.61,92.62,92.6,92.6,4075.0,85.2381,85.2473,85.2289,85.2289,4075.0
2021-06-08 12:40:00,92.61,92.63,92.58,92.58,10324.0,85.2381,85.2565,85.2105,85.2105,10324.0
2021-06-08 12:45:00,92.58,92.59,92.56,92.59,10560.0,85.2105,85.2197,85.1921,85.2197,10560.0
2021-06-08 12:50:00,92.6,92.62,92.59,92.61,5777.0,85.2289,85.2473,85.2197,85.2381,5777.0
2021-06-08 12:55:00,92.61,92.64,92.6,92.64,19528.0,85.2381,85.2657,85.2289,85.2657,19528.0
2021-06-08 13:00:00,92.63,92.63,92.6,92.61,14249.0,85.2565,85.2565,85.2289,85.2381,14249.0
2021-06-08 13:05:00,92.61,92.62,92.59,92.62,18988.0,85.2381,85.2473,85.2197,85.2473,18988.0
2021-06-08 13:10:00,92.61,92.62,92.56,92.56,5148.0,85.2381,85.2473,85.1921,85.1921,5148.0
2021-06-08 13:15:00,92.55,92.56,92.53,92.54,2893.0,85.1829,85.1921,85.1645,85.1737,2893.0
2021-06-08 13:20:00,92.56,92.57,92.53,92.53,2666.0,85.1921,85.2013,85.1645,85.1645,2666.0
2021-06-08 13:25:00,92.54,92.54,92.5,92.5,3500.0,85.1737,85.1737,85.1369,85.1369,3500.0
2021-06-08 13:30:00,92.49,92.51,92.48,92.5,4000.0,85.1277,85.1461,85.1184,85.1369,4000.0
2021-06-08 13:35:00,92.5,92.52,92.49,92.51,4602.0,85.1369,85.1553,85.1277,85.1461,4602.0
2021-06-08 13:40:00,92.49,92.52,92.48,92.51,5143.0,85.1277,85.1553,85.1184,85.1461,5143.0
2021-06-08 13:45:00,92.51,92.53,92.51,92.51,12992.0,85.1461,85.1645,85.1461,85.1461,12992.0
2021-06-08 13:50:00,92.5,92.51,92.47,92.5,8612.0,85.1369,85.1461,85.1092,85.1369,8612.0
2021-06-08 13:55:00,92.51,92.52,92.47,92.48,3660.0,85.1461,85.1553,85.1092,85.1184,3660.0
2021-06-08 14:00:00,92.47,92.49,92.45,92.49,5547.0,85.1092,85.1277,85.0908,85.1277,5547.0
2021-06-08 14:05:00,92.52,92.53,92.51,92.53,2820.0,85.1553,85.1645,85.1461,85.1645,2820.0
2021-06-08 14:10:00,92.54,92.55,92.52,92.53,5146.0,85.1737,85.1829,85.1553,85.1645,5146.0
2021-06-08 14:15:00,92.54,92.55,92.52,92.53,2500.0,85.1737,85.1829,85.1553,85.1645,2500.0
2021-06-08 14:20:00,92.53,92.54,92.51,92.54,4186.0,85.1645,85.1737,85.1461,85.1737,4186.0
2021-06-08 14:25:00,92.55,92.55,92.52,92.55,4161.0,85.1829,85.1829,85.1553,85.1829,4161.0
2021-06-08 14:30:00,92.56,92.59,92.55,92.56,6100.0,85.1921,85.2197,85.1829,85.1921,6100.0
2021-06-08 14:35:00,92.56,92.56,92.55,92.56,2326.0,85.1921,85.1921,85.1829,85.1921,2326.0
2021-06-08 14:40:00,92.55,92.58,92.55,92.57,1825.0,85.1829,85.2105,85.1829,85.2013,1825.0
2021-06-08 14:45:00,92.56,92.58,92.55,92.57,4311.0,85.1921,85.2105,85.1829,85.2013,4311.0
2021-06-08 14:50:00,92.56,92.58,92.55,92.58,1820.0,85.1921,85.2105,85.1829,85.2105,1820.0
2021-06-08 14:55:00,92.57,92.61,92.57,92.58,4974.0,85.2013,85.2381,85.2013,85.2105,4974.0
2021-06-08 15:00:00,92.59,92.63,92.59,92.62,10547.0,85.2197,85.2565,85.2197,85.2473,10547.0
2021-06-08 15:05:00,92.61,92.64,92.61,92.64,5704.0,85.2381,85.2657,85.2381,85.2657,5704.0
2021-06-08 15:10:00,92.64,92.69,92.64,92.68,33863.0,85.2657,85.3117,85.2657,85.3025,33863.0
2021-06-08 15:15:00,92.68,92.71,92.68,92.7,21868.0,85.3025,85.3301,85.3025,85.3209,21868.0
2021-06-08 15:20:00,92.7,92.71,92.65,92.67,11697.0,85.3209,85.3301,85.2749,85.2933,11697.0
2021-06-08 15:25:00,92.66,92.67,92.64,92.66,5408.0,85.2841,85.2933,85.2657,85.2841,5408.0
2021-06-08 15:30:00,92.65,92.69,92.65,92.68,9212.0,85.2749,85.3117,85.2749,85.3025,9212.0
2021-06-08 15:35:00,92.69,92.7,92.62,92.63,28947.0,85.3117,85.3209,85.2473,85.2565,28947.0
2021-06-08 15:40:00,92.63,92.65,92.59,92.64,18828.0,85.2565,85.2749,85.2197,85.2657,18828.0
2021-06-08 15:45:00,92.63,92.64,92.59,92.62,16655.0,85.2565,85.2657,85.2197,85.2473,16655.0
2021-06-08 15:50:00,92.62,92.64,92.6,92.61,24848.0,85.2473,85.2657,85.2289,85.2381,24848.0
2021-06-08 15:55:00,92.6,92.69,92.57,92.65,102962.0,85.2289,85.3117,85.2013,85.2749,102962.0
2021-06-09 09:30:00,92.1,92.13,91.87,91.88,94510.0,84.7687,84.7963,84.557,84.5662,94510.0
2021-06-09 09:35:00,91.87,92.01,91.87,91.9,60351.0,84.557,84.6859,84.557,84.5846,60351.0
2021-06-09 09:40:00,91.9,91.92,91.86,91.91,56481.0,84.5846,84.603,84.5478,84.5938,56481.0
2021-06-09 09:45:00,91.92,92.03,91.88,91.88,116925.0,84.603,84.7043,84.5662,84.5662,116925.0
2021-06-09 09:50:00,91.88,91.98,91.83,91.95,28962.0,84.5662,84.6582,84.5202,84.6306,28962.0
2021-06-09 09:55:00,91.98,92.09,91.98,92.06,43140.0,84.6582,84.7595,84.6582,84.7319,43140.0
2021-06-09 10:00:00,92.07,92.08,91.94,91.95,29317.0,84.7411,84.7503,84.6214,84.6306,29317.0
2021-06-09 10:05:00,91.95,91.98,91.86,91.88,30032.0,84.6306,84.6582,84.5478,84.5662,30032.0
2021-06-09 10:10:00,91.86,91.87,91.76,91.76,49819.0,84.5478,84.557,84.4558,84.4558,49819.0
2021-06-09 10:15:00,91.76,91.78,91.7,91.72,39499.0,84.4558,84.4742,84.4005,84.4189,39499.0
2021-06-09 10:20:00,91.72,91.76,91.69,91.73,16875.0,84.4189,84.4558,84.3913,84.4281,16875.0
2021-06-09 10:25:00,91.72,91.82,91.7,91.82,34048.0,84.4189,84.511,84.4005,84.511,34048.0
2021-06-09 10:30:00,91.82,91.85,91.73,91.73,87196.0,84.511,84.5386,84.4281,84.4281,87196.0
2021-06-09 10:35:00,91.74,91.83,91.72,91.83,16920.0,84.4374,84.5202,84.4189,84.5202,16920.0
2021-06-09 10:40:00,91.84,91.88,91.81,91.86,29379.0,84.5294,84.5662,84.5018,84.5478,29379.0
2021-06-09 10:45:00,91.86,91.86,91.71,91.75,43465.0,84.5478,84.5478,84.4097,84.4466,43465.0
2021-06-09 10:50:00,91.76,91.82,91.75,91.82,38991.0,84.4558,84.511,84.4466,84.511,38991.0
2021-06-09 10:55:00,91.82,91.88,91.81,91.87,37893.0,84.511,84.5662,84.5018,84.557,37893.0
2021-06-09 11:00:00,91.87,91.93,91.87,91.88,11869.0,84.557,84.6122,84.557,84.5662,11869.0
2021-06-09 11:05:00,91.88,91.89,91.79,91.8,18862.0,84.5662,84.5754,84.4834,84.4926,18862.0
2021-06-09 11:10:00,91.8,91.8,91.75,91.76,10460.0,84.4926,84.4926,84.4466,84.4558,10460.0
2021-06-09 11:15:00,91.76,91.8,91.76,91.78,10778.0,84.4558,84.4926,84.4558,84.4742,10778.0
2021-06-09 11:20:00,91.79,91.81,91.73,91.74,12431.0,84.4834,84.5018,84.4281,84.4374,12431.0
2021-06-09 11:25:00,91.73,91.75,91.67,91.75,19810.0,84.4281,84.4466,84.3729,84.4466,19810.0
2021-06-09 11:30:00,91.74,91.75,91.65,91.7,22228.0,84.4374,84.4466,84.3545,84.4005,22228.0
2021-06-09 11:35:00,91.71,91.77,91.68,91.77,13655.0,84.4097,84.465,84.3821,84.465,13655.0
2021-06-09 11:40:00,91.77,91.82,91.76,91.76,21586.0,84.465,84.511,84.4558,84.4558,21586.0
2021-06-09 11:45:00,91.76,91.78,91.67,91.67,12441.0,84.4558,84.4742,84.3729,84.3729,12441.0
2021-06-09 11:50:00,91.67,91.7,91.65,91.65,22238.0,84.3729,84.4005,84.3545,84.3545,22238.0
2021-06-09 11:55:00,91.64,91.66,91.58,91.63,16915.0,84.3453,84.3637,84.2901,84.3361,16915.0
2021-06-09 12:00:00,91.64,91.66,91.59,91.61,5123.0,84.3453,84.3637,84.2993,84.3177,5123.0
2021-06-09 12:05:00,91.59,91.61,91.58,91.59,3675.0,84.2993,84.3177,84.2901,84.2993,3675.0
2021-06-09 12:10:00,91.59,91.63,91.58,91.61,7653.0,84.2993,84.3361,84.2901,84.3177,7653.0
2021-06-09 12:15:00,91.61,91.61,91.54,91.56,6371.0,84.3177,84.3177,84.2533,84.2717,6371.0
2021-06-09 12:20:00,91.58,91.6,91.57,91.58,16231.0,84.2901,84.3085,84.2809,84.2901,16231.0
2021-06-09 12:25:00,91.59,91.59,91.54,91.56,6641.0,84.2993,84.2993,84.2533,84.2717,6641.0
2021-06-09 12:30:00,91.56,91.57,91.54,91.56,12671.0,84.2717,84.2809,84.2533,84.2717,12671.0
2021-06-09 12:35:00,91.56,91.61,91.56,91.6,20847.0,84.2717,84.3177,84.2717,84.3085,20847.0
2021-06-09 12:40:00,91.6,91.63,91.58,91.59,5891.0,84.3085,84.3361,84.2901,84.2993,5891.0
2021-06-09 12:45:00,91.6,91.64,91.6,91.64,8050.0,84.3085,84.3453,84.3085,84.3453,8050.0
2021-06-09 12:50:00,91.64,91.66,91.62,91.63,11875.0,84.3453,84.3637,84.3269,84.3361,11875.0
2021-06-09 12:55:00,91.64,91.65,91.58,91.59,15814.0,84.3453,84.3545,84.2901,84.2993,15814.0
2021-06-09 13:00:00,91.59,91.67,91.59,91.66,6195.0,84.2993,84.3729,84.2993,84.3637,6195.0
2021-06-09 13:05:00,91.66,91.66,91.59,91.61,3513.0,84.3637,84.3637,84.2993,84.3177,3513.0
2021-06-09 13:10:00,91.61,91.61,91.57,91.61,16698.0,84.3177,84.3177,84.2809,84.3177,16698.0
2021-06-09 13:15:00,91.62,91.69,91.61,91.67,11881.0,84.3269,84.3913,84.3177,84.3729,11881.0
2021-06-09 13:20:00,91.67,91.69,91.67,91.67,2800.0,84.3729,84.3913,84.3729,84.3729,2800.0
2021-06-09 13:25:00,91.67,91.69,91.65,91.66,67166.0,84.3729,84.3913,84.3545,84.3637,67166.0
2021-06-09 13:30:00,91.66,91.7,91.62,91.69,12105.0,84.3637,84.4005,84.3269,84.3913,12105.0
2021-06-09 13:35:00,91.7,91.7,91.65,91.66,3900.0,84.4005,84.4005,84.3545,84.3637,3900.0
2021-06-09 13:40:00,91.66,91.66,91.59,91.61,12226.0,84.3637,84.3637,84.2993,84.3177,12226.0
2021-06-09 13:45:00,91.62,91.66,91.61,91.62,6279.0,84.3269,84.3637,84.3177,84.3269,6279.0
2021-06-09 13:50:00,91.61,91.63,91.6,91.61,4249.0,84.3177,84.3361,84.3085,84.3177,4249.0
2021-06-09 13:55:00,91.61,91.63,91.61,91.61,1862.0,84.3177,84.3361,84.3177,84.3177,1862.0
2021-06-09 14:00:00,91.62,91.69,91.62,91.67,24100.0,84.3269,84.3913,84.3269,84.3729,24100.0
2021-06-09 14:05:00,91.67,91.67,91.61,91.63,15377.0,84.3729,84.3729,84.3177,84.3361,15377.0
2021-06-09 14:10:00,91.63,91.66,91.58,91.59,19850.0,84.3361,84.3637,84.2901,84.2993,19850.0
2021-06-09 14:15:00,91.59,91.64,91.58,91.62,7295.0,84.2993,84.3453,84.2901,84.3269,7295.0
2021-06-09 14:20:00,91.63,91.69,91.62,91.67,12001.0,84.3361,84.3913,84.3269,84.3729,12001.0
2021-06-09 14:25:00,91.68,91.7,91.68,91.68,1400.0,84.3821,84.4005,84.3821,84.3821,1400.0
2021-06-09 14:30:00,91.67,91.7,91.67,91.68,4707.0,84.3729,84.4005,84.3729,84.3821,4707.0
2021-06-09 14:35:00,91.69,91.69,91.64,91.66,3700.0,84.3913,84.3913,84.3453,84.3637,3700.0
2021-06-09 14:40:00,91.66,91.69,91.66,91.67,5808.0,84.3637,84.3913,84.3637,84.3729,5808.0
2021-06-09 14:45:00,91.67,91.7,91.67,91.69,31738.0,84.3729,84.4005,84.3729,84.3913,31738.0
2021-06-09 14:50:00,91.68,91.68,91.63,91.66,8920.0,84.3821,84.3821,84.3361,84.3637,8920.0
2021-06-09 14:55:00,91.66,91.73,91.65,91.72,19111.0,84.3637,84.4281,84.3545,84.4189,19111.0
2021-06-09 15:00:00,91.71,91.72,91.68,91.7,8245.0,84.4097,84.4189,84.3821,84.4005,8245.0
2021-06-09 15:05:00,91.7,91.71,91.67,91.67,11613.0,84.4005,84.4097,84.3729,84.3729,11613.0
2021-06-09 15:10:00,91.69,91.69,91.66,91.67,5202.0,84.3913,84.3913,84.3637,84.3729,5202.0
2021-06-09 15:15:00,91.67,91.68,91.64,91.67,9876.0,84.3729,84.3821,84.3453,84.3729,9876.0
2021-06-09 15:20:00,91.67,91.67,91.61,91.62,16655.0,84.3729,84.3729,84.3177,84.3269,16655.0
2021-06-09 15:25:00,91.62,91.62,91.56,91.56,6911.0,84.3269,84.3269,84.2717,84.2717,6911.0
2021-06-09 15:30:00,91.55,91.59,91.5,91.59,57969.0,84.2625,84.2993,84.2165,84.2993,57969.0
2021-06-09 15:35:00,91.59,91.6,91.56,91.57,10216.0,84.2993,84.3085,84.2717,84.2809,10216.0
2021-06-09 15:40:00,91.57,91.6,91.53,91.58,35358.0,84.2809,84.3085,84.2441,84.2901,35358.0
2021-06-09 15:45:00,91.58,91.6,91.53,91.56,76812.0,84.2901,84.3085,84.2441,84.2717,76812.0
2021-06-09 15:50:00,91.56,91.58,91.51,91.53,43852.0,84.2717,84.2901,84.2257,84.2441,43852.0
2021-06-09 15:55:00,91.54,91.57,91.5,91.52,56653.0,84.2533,84.2809,84.2165,84.2349,56653.0
2021-06-10 09:30:00,92.15,92.17,92.0,92.12,162235.0,84.8147,84.8331,84.6767,84.7871,162235.0
2021-06-10 09:35:00,92.12,92.24,92.06,92.2,106100.0,84.7871,84.8976,84.7319,84.8607,106100.0
2021-06-10 09:40:00,92.22,92.27,92.18,92.23,97140.0,84.8791,84.9252,84.8423,84.8883,97140.0
2021-06-10 09:45:00,92.25,92.36,92.24,92.34,67364.0,84.9068,85.008,84.8976,84.9896,67364.0
2021-06-10 09:50:00,92.35,92.43,92.35,92.41,36329.0,84.9988,85.0724,84.9988,85.054,36329.0
2021-06-10 09:55:00,92.41,92.41,92.32,92.36,28149.0,85.054,85.054,84.9712,85.008,28149.0
2021-06-10 10:00:00,92.37,92.49,92.37,92.42,53241.0,85.0172,85.1277,85.0172,85.0632,53241.0
2021-06-10 10:05:00,92.42,92.49,92.42,92.43,33321.0,85.0632,85.1277,85.0632,85.0724,33321.0
2021-06-10 10:10:00,92.43,92.43,92.32,92.39,43906.0,85.0724,85.0724,84.9712,85.0356,43906.0
2021-06-10 10:15:00,92.4,92.41,92.36,92.41,70103.0,85.0448,85.054,85.008,85.054,70103.0
2021-06-10 10:20:00,92.4,92.53,92.35,92.5,58042.0,85.0448,85.1645,84.9988,85.1369,58042.0
2021-06-10 10:25:00,92.5,92.52,92.43,92.45,46844.0,85.1369,85.1553,85.0724,85.0908,46844.0
2021-06-10 10:30:00,92.47,92.49,92.41,92.41,19144.0,85.1092,85.1277,85.054,85.054,19144.0
2021-06-10 10:35:00,92.41,92.43,92.26,92.26,32655.0,85.054,85.0724,84.916,84.916,32655.0
2021-06-10 10:40:00,92.26,92.3,92.24,92.29,41096.0,84.916,84.9528,84.8976,84.9436,41096.0
2021-06-10 10:45:00,92.26,92.26,92.19,92.19,21417.0,84.916,84.916,84.8515,84.8515,21417.0
2021-06-10 10:50:00,92.2,92.2,92.05,92.06,29768.0,84.8607,84.8607,84.7227,84.7319,29768.0
2021-06-10 10:55:00,92.05,92.16,92.03,92.13,29536.0,84.7227,84.8239,84.7043,84.7963,29536.0
2021-06-10 11:00:00,92.13,92.16,92.08,92.14,33684.0,84.7963,84.8239,84.7503,84.8055,33684.0
2021-06-10 11:05:00,92.13,92.17,92.07,92.17,34125.0,84.7963,84.8331,84.7411,84.8331,34125.0
2021-06-10 11:10:00,92.16,92.21,92.14,92.19,17606.0,84.8239,84.8699,84.8055,84.8515,17606.0
2021-06-10 11:15:00,92.2,92.22,92.2,92.22,2800.0,84.8607,84.8791,84.8607,84.8791,2800.0
2021-06-10 11:20:00,92.21,92.24,92.2,92.24,19995.0,84.8699,84.8976,84.8607,84.8976,19995.0
2021-06-10 11:25:00,92.24,92.25,92.21,92.22,11188.0,84.8976,84.9068,84.8699,84.8791,11188.0
2021-06-10 11:30:00,92.21,92.26,92.2,92.25,12303.0,84.8699,84.916,84.8607,84.9068,12303.0
2021-06-10 11:35:00,92.25,92.31,92.25,92.3,77140.0,84.9068,84.962,84.9068,84.9528,77140.0
2021-06-10 11:40:00,92.32,92.32,92.24,92.29,50658.0,84.9712,84.9712,84.8976,84.9436,50658.0
2021-06-10 11:45:00,92.29,92.34,92.29,92.31,17375.0,84.9436,84.9896,84.9436,84.962,17375.0
2021-06-10 11:50:00,92.32,92.41,92.32,92.41,13226.0,84.9712,85.054,84.9712,85.054,13226.0
2021-06-10 11:55:00,92.41,92.43,92.4,92.42,12873.0,85.054,85.0724,85.0448,85.0632,12873.0
2021-06-10 12:00:00,92.42,92.45,92.38,92.4,19016.0,85.0632,85.0908,85.0264,85.0448,19016.0
2021-06-10 12:05:00,92.4,92.45,92.33,92.34,14108.0,85.0448,85.0908,84.9804,84.9896,14108.0
2021-06-10 12:10:00,92.36,92.38,92.33,92.36,7056.0,85.008,85.0264,84.9804,85.008,7056.0
2021-06-10 12:15:00,92.37,92.41,92.37,92.39,4000.0,85.0172,85.054,85.0172,85.0356,4000.0
2021-06-10 12:20:00,92.39,92.4,92.37,92.38,4548.0,85.0356,85.0448,85.0172,85.0264,4548.0
2021-06-10 12:25:00,92.39,92.4,92.36,92.36,4816.0,85.0356,85.0448,85.008,85.008,4816.0
2021-06-10 12:30:00,92.37,92.42,92.37,92.41,4891.0,85.0172,85.0632,85.0172,85.054,4891.0
2021-06-10 12:35:00,92.41,92.49,92.4,92.46,38241.0,85.054,85.1277,85.0448,85.1,38241.0
2021-06-10 12:40:00,92.46,92.48,92.42,92.45,3600.0,85.1,85.1184,85.0632,85.0908,3600.0
2021-06-10 12:45:00,92.45,92.47,92.44,92.44,4551.0,85.0908,85.1092,85.0816,85.0816,4551.0
2021-06-10 12:50:00,92.48,92.5,92.46,92.48,4256.0,85.1184,85.1369,85.1,85.1184,4256.0
2021-06-10 12:55:00,92.47,92.52,92.47,92.51,5664.0,85.1092,85.1553,85.1092,85.1461,5664.0
2021-06-10 13:00:00,92.5,92.51,92.45,92.5,9766.0,85.1369,85.1461,85.0908,85.1369,9766.0
2021-06-10 13:05:00,92.5,92.58,92.5,92.55,16760.0,85.1369,85.2105,85.1369,85.1829,16760.0
2021-06-10 13:10:00,92.56,92.58,92.55,92.57,17116.0,85.1921,85.2105,85.1829,85.2013,17116.0
2021-06-10 13:15:00,92.57,92.6,92.56,92.58,23076.0,85.2013,85.2289,85.1921,85.2105,23076.0
2021-06-10 13:20:00,92.59,92.62,92.57,92.61,16099.0,85.2197,85.2473,85.2013,85.2381,16099.0
2021-06-10 13:25:00,92.61,92.61,92.57,92.59,11785.0,85.2381,85.2381,85.2013,85.2197,11785.0
2021-06-10 13:30:00,92.58,92.58,92.54,92.56,16265.0,85.2105,85.2105,85.1737,85.1921,16265.0
2021-06-10 13:35:00,92.56,92.61,92.56,92.6,11304.0,85.1921,85.2381,85.1921,85.2289,11304.0
2021-06-10 13:40:00,92.6,92.63,92.59,92.62,22503.0,85.2289,85.2565,85.2197,85.2473,22503.0
2021-06-10 13:45:00,92.61,92.62,92.59,92.6,3524.0,85.2381,85.2473,85.2197,85.2289,3524.0
2021-06-10 13:50:00,92.6,92.63,92.6,92.62,7428.0,85.2289,85.2565,85.2289,85.2473,7428.0
2021-06-10 13:55:00,92.63,92.64,92.62,92.64,11879.0,85.2565,85.2657,85.2473,85.2657,11879.0
2021-06-10 14:00:00,92.63,92.66,92.61,92.65,6635.0,85.2565,85.2841,85.2381,85.2749,6635.0
2021-06-10 14:05:00,92.65,92.68,92.65,92.66,5428.0,85.2749,85.3025,85.2749,85.2841,5428.0
2021-06-10 14:10:00,92.65,92.66,92.64,92.65,2700.0,85.2749,85.2841,85.2657,85.2749,2700.0
2021-06-10 14:15:00,92.66,92.67,92.64,92.66,13194.0,85.2841,85.2933,85.2657,85.2841,13194.0
2021-06-10 14:20:00,92.67,92.67,92.64,92.65,1600.0,85.2933,85.2933,85.2657,85.2749,1600.0
2021-06-10 14:25:00,92.65,92.65,92.58,92.59,9710.0,85.2749,85.2749,85.2105,85.2197,9710.0
2021-06-10 14:30:00,92.59,92.61,92.59,92.61,1492.0,85.2197,85.2381,85.2197,85.2381,1492.0
2021-06-10 14:35:00,92.6,92.61,92.58,92.61,6143.0,85.2289,85.2381,85.2105,85.2381,6143.0
2021-06-10 14:40:00,92.61,92.65,92.61,92.65,4127.0,85.2381,85.2749,85.2381,85.2749,4127.0
2021-06-10 14:45:00,92.64,92.64,92.61,92.64,8326.0,85.2657,85.2657,85.2381,85.2657,8326.0
2021-06-10 14:50:00,92.64,92.67,92.64,92.66,2770.0,85.2657,85.2933,85.2657,85.2841,2770.0
2021-06-10 14:55:00,92.66,92.67,92.64,92.65,6947.0,85.2841,85.2933,85.2657,85.2749,6947.0
2021-06-10 15:00:00,92.64,92.65,92.61,92.61,9231.0,85.2657,85.2749,85.2381,85.2381,9231.0
2021-06-10 15:05:00,92.61,92.63,92.49,92.63,240548.0,85.2381,85.2565,85.1277,85.2565,240548.0
2021-06-10 15:10:00,92.64,92.64,92.56,92.58,13286.0,85.2657,85.2657,85.1921,85.2105,13286.0
2021-06-10 15:15:00,92.57,92.6,92.57,92.59,3835.0,85.2013,85.2289,85.2013,85.2197,3835.0
2021-06-10 15:20:00,92.59,92.61,92.57,92.6,7816.0,85.2197,85.2381,85.2013,85.2289,7816.0
2021-06-10 15:25:00,92.6,92.61,92.56,92.58,8553.0,85.2289,85.2381,85.1921,85.2105,8553.0
2021-06-10 15:30:00,92.58,92.6,92.56,92.57,21365.0,85.2105,85.2289,85.1921,85.2013,21365.0
2021-06-10 15:35:00,92.57,92.6,92.56,92.6,15396.0,85.2013,85.2289,85.1921,85.2289,15396.0
2021-06-10 15:40:00,92.6,92.61,92.59,92.59,6592.0,85.2289,85.2381,85.2197,85.2197,6592.0
2021-06-10 15:45:00,92.59,92.6,92.56,92.58,33296.0,85.2197,85.2289,85.1921,85.2105,33296.0
2021-06-10 15:50:00,92.58,92.66,92.57,92.64,54659.0,85.2105,85.2841,85.2013,85.2657,54659.0
2021-06-10 15:55:00,92.63,92.74,92.59,92.68,117244.0,85.2565,85.3578,85.2197,85.3025,117244.0
2021-06-11 09:30:00,92.89,92.97,92.89,92.92,82772.0,85.4958,85.5694,85.4958,85.5234,82772.0
2021-06-11 09:35:00,92.9,92.94,92.83,92.84,114501.0,85.505,85.5418,85.4406,85.4498,114501.0
2021-06-11 09:40:00,92.84,92.87,92.77,92.81,117472.0,85.4498,85.4774,85.3854,85.4222,117472.0
2021-06-11 09:45:00,92.8,92.83,92.75,92.75,45853.0,85.413,85.4406,85.367,85.367,45853.0
2021-06-11 09:50:00,92.75,92.76,92.71,92.73,104659.0,85.367,85.3762,85.3301,85.3485,104659.0
2021-06-11 09:55:00,92.73,92.73,92.62,92.69,40662.0,85.3485,85.3485,85.2473,85.3117,40662.0
2021-06-11 10:00:00,92.7,92.81,92.68,92.77,43094.0,85.3209,85.4222,85.3025,85.3854,43094.0
2021-06-11 10:05:00,92.76,92.76,92.7,92.71,54937.0,85.3762,85.3762,85.3209,85.3301,54937.0
2021-06-11 10:10:00,92.73,92.73,92.64,92.68,32173.0,85.3485,85.3485,85.2657,85.3025,32173.0
2021-06-11 10:15:00,92.66,92.68,92.63,92.66,24195.0,85.2841,85.3025,85.2565,85.2841,24195.0
2021-06-11 10:20:00,92.66,92.69,92.64,92.66,40754.0,85.2841,85.3117,85.2657,85.2841,40754.0
2021-06-11 10:25:00,92.66,92.66,92.53,92.62,448365.0,85.2841,85.2841,85.1645,85.2473,448365.0
2021-06-11 10:30:00,92.61,92.61,92.55,92.56,196479.0,85.2381,85.2381,85.1829,85.1921,196479.0
2021-06-11 10:35:00,92.55,92.58,92.46,92.47,81968.0,85.1829,85.2105,85.1,85.1092,81968.0
2021-06-11 10:40:00,92.47,92.53,92.4,92.43,58330.0,85.1092,85.1645,85.0448,85.0724,58330.0
2021-06-11 10:45:00,92.42,92.46,92.41,92.45,119827.0,85.0632,85.1,85.054,85.0908,119827.0
2021-06-11 10:50:00,92.45,92.6,92.43,92.54,86271.0,85.0908,85.2289,85.0724,85.1737,86271.0
2021-06-11 10:55:00,92.53,92.56,92.5,92.56,25063.0,85.1645,85.1921,85.1369,85.1921,25063.0
2021-06-11 11:00:00,92.55,92.56,92.48,92.5,29361.0,85.1829,85.1921,85.1184,85.1369,29361.0
2021-06-11 11:05:00,92.5,92.59,92.5,92.56,17458.0,85.1369,85.2197,85.1369,85.1921,17458.0
2021-06-11 11:10:00,92.56,92.57,92.52,92.55,41035.0,85.1921,85.2013,85.1553,85.1829,41035.0
2021-06-11 11:15:00,92.55,92.56,92.48,92.51,31843.0,85.1829,85.1921,85.1184,85.1461,31843.0
2021-06-11 11:20:00,92.51,92.53,92.48,92.5,38959.0,85.1461,85.1645,85.1184,85.1369,38959.0
2021-06-11 11:25:00,92.5,92.52,92.45,92.5,120369.0,85.1369,85.1553,85.0908,85.1369,120369.0
2021-06-11 11:30:00,92.5,92.51,92.47,92.5,87750.0,85.1369,85.1461,85.1092,85.1369,87750.0
2021-06-11 11:35:00,92.5,92.54,92.49,92.52,47130.0,85.1369,85.1737,85.1277,85.1553,47130.0
2021-06-11 11:40:00,92.52,92.56,92.51,92.55,23043.0,85.1553,85.1921,85.1461,85.1829,23043.0
2021-06-11 11:45:00,92.55,92.58,92.54,92.55,16059.0,85.1829,85.2105,85.1737,85.1829,16059.0
2021-06-11 11:50:00,92.55,92.55,92.52,92.53,33513.0,85.1829,85.1829,85.1553,85.1645,33513.0
2021-06-11 11:55:00,92.52,92.52,92.49,92.49,20338.0,85.1553,85.1553,85.1277,85.1277,20338.0
2021-06-11 12:00:00,92.5,92.51,92.46,92.48,29544.0,85.1369,85.1461,85.1,85.1184,29544.0
2021-06-11 12:05:00,92.48,92.5,92.46,92.48,45525.0,85.1184,85.1369,85.1,85.1184,45525.0
2021-06-11 12:10:00,92.48,92.48,92.44,92.47,27394.0,85.1184,85.1184,85.0816,85.1092,27394.0
2021-06-11 12:15:00,92.47,92.47,92.44,92.45,27541.0,85.1092,85.1092,85.0816,85.0908,27541.0
2021-06-11 12:20:00,92.45,92.52,92.45,92.51,36100.0,85.0908,85.1553,85.0908,85.1461,36100.0
2021-06-11 12:25:00,92.51,92.52,92.45,92.45,24267.0,85.1461,85.1553,85.0908,85.0908,24267.0
2021-06-11 12:30:00,92.45,92.54,92.45,92.52,16720.0,85.0908,85.1737,85.0908,85.1553,16720.0
2021-06-11 12:35:00,92.52,92.53,92.49,92.52,27809.0,85.1553,85.1645,85.1277,85.1553,27809.0
2021-06-11 12:40:00,92.52,92.56,92.52,92.55,4055.0,85.1553,85.1921,85.1553,85.1829,4055.0
2021-06-11 12:45:00,92.55,92.6,92.55,92.56,62336.0,85.1829,85.2289,85.1829,85.1921,62336.0
2021-06-11 12:50:00,92.57,92.59,92.56,92.57,31096.0,85.2013,85.2197,85.1921,85.2013,31096.0
2021-06-11 12:55:00,92.58,92.58,92.54,92.56,12867.0,85.2105,85.2105,85.1737,85.1921,12867.0
2021-06-11 13:00:00,92.56,92.57,92.52,92.53,12681.0,85.1921,85.2013,85.1553,85.1645,12681.0
2021-06-11 13:05:00,92.53,92.54,92.52,92.52,4292.0,85.1645,85.1737,85.1553,85.1553,4292.0
2021-06-11 13:10:00,92.53,92.53,92.52,92.53,2308.0,85.1645,85.1645,85.1553,85.1645,2308.0
2021-06-11 13:15:00,92.53,92.55,92.52,92.55,51401.0,85.1645,85.1829,85.1553,85.1829,51401.0
2021-06-11 13:20:00,92.55,92.56,92.55,92.56,1852.0,85.1829,85.1921,85.1829,85.1921,1852.0
2021-06-11 13:25:00,92.55,92.59,92.55,92.58,3267.0,85.1829,85.2197,85.1829,85.2105,3267.0
2021-06-11 13:30:00,92.59,92.6,92.58,92.58,2729.0,85.2197,85.2289,85.2105,85.2105,2729.0
2021-06-11 13:35:00,92.58,92.59,92.57,92.59,4745.0,85.2105,85.2197,85.2013,85.2197,4745.0
2021-06-11 13:40:00,92.58,92.59,92.57,92.58,5520.0,85.2105,85.2197,85.2013,85.2105,5520.0
2021-06-11 13:45:00,92.59,92.62,92.58,92.61,3539.0,85.2197,85.2473,85.2105,85.2381,3539.0
2021-06-11 13:50:00,92.61,92.65,92.61,92.65,2460.0,85.2381,85.2749,85.2381,85.2749,2460.0
2021-06-11 13:55:00,92.64,92.64,92.62,92.64,4642.0,85.2657,85.2657,85.2473,85.2657,4642.0
2021-06-11 14:00:00,92.64,92.65,92.62,92.63,22513.0,85.2657,85.2749,85.2473,85.2565,22513.0
2021-06-11 14:05:00,92.64,92.66,92.64,92.66,1263.0,85.2657,85.2841,85.2657,85.2841,1263.0
2021-06-11 14:10:00,92.66,92.67,92.64,92.64,4714.0,85.2841,85.2933,85.2657,85.2657,4714.0
2021-06-11 14:15:00,92.65,92.66,92.63,92.64,20846.0,85.2749,85.2841,85.2565,85.2657,20846.0
2021-06-11 14:20:00,92.65,92.66,92.6,92.61,23671.0,85.2749,85.2841,85.2289,85.2381,23671.0
2021-06-11 14:25:00,92.61,92.64,92.61,92.64,5998.0,85.2381,85.2657,85.2381,85.2657,5998.0
2021-06-11 14:30:00,92.64,92.66,92.63,92.65,4587.0,85.2657,85.2841,85.2565,85.2749,4587.0
2021-06-11 14:35:00,92.65,92.68,92.64,92.67,109437.0,85.2749,85.3025,85.2657,85.2933,109437.0
2021-06-11 14:40:00,92.68,92.68,92.63,92.66,6216.0,85.3025,85.3025,85.2565,85.2841,6216.0
2021-06-11 14:45:00,92.66,92.66,92.62,92.64,3013.0,85.2841,85.2841,85.2473,85.2657,3013.0
2021-06-11 14:50:00,92.64,92.65,92.61,92.62,3000.0,85.2657,85.2749,85.2381,85.2473,3000.0
2021-06-11 14:55:00,92.63,92.66,92.62,92.66,7380.0,85.2565,85.2841,85.2473,85.2841,7380.0
2021-06-11 15:00:00,92.67,92.68,92.63,92.64,9150.0,85.2933,85.3025,85.2565,85.2657,9150.0
2021-06-11 15:05:00,92.64,92.67,92.63,92.64,11120.0,85.2657,85.2933,85.2565,85.2657,11120.0
2021-06-11 15:10:00,92.64,92.64,92.62,92.64,10721.0,85.2657,85.2657,85.2473,85.2657,10721.0
2021-06-11 15:15:00,92.63,92.68,92.63,92.68,9343.0,85.2565,85.3025,85.2565,85.3025,9343.0
2021-06-11 15:20:00,92.68,92.68,92.65,92.65,10576.0,85.3025,85.3025,85.2749,85.2749,10576.0
2021-06-11 15:25:00,92.64,92.64,92.57,92.59,84822.0,85.2657,85.2657,85.2013,85.2197,84822.0
2021-06-11 15:30:00,92.59,92.61,92.56,92.61,18531.0,85.2197,85.2381,85.1921,85.2381,18531.0
2021-06-11 15:35:00,92.61,92.62,92.58,92.62,12205.0,85.2381,85.2473,85.2105,85.2473,12205.0
2021-06-11 15:40:00,92.61,92.61,92.58,92.61,5364.0,85.2381,85.2381,85.2105,85.2381,5364.0
2021-06-11 15:45:00,92.61,92.65,92.59,92.65,6621.0,85.2381,85.2749,85.2197,85.2749,6621.0
2021-06-11 15:50:00,92.66,92.67,92.65,92.67,9954.0,85.2841,85.2933,85.2749,85.2933,9954.0
2021-06-11 15:55:00,92.67,92.72,92.58,92.62,105281.0,85.2933,85.3393,85.2105,85.2473,105281.0
2021-06-14 09:30:00,92.85,92.85,92.66,92.69,74841.0,85.459,85.459,85.2841,85.3117,74841.0
2021-06-14 09:35:00,92.69,92.73,92.67,92.72,32405.0,85.3117,85.3485,85.2933,85.3393,32405.0
2021-06-14 09:40:00,92.72,92.75,92.7,92.73,52537.0,85.3393,85.367,85.3209,85.3485,52537.0
2021-06-14 09:45:00,92.74,92.82,92.74,92.79,70771.0,85.3578,85.4314,85.3578,85.4038,70771.0
2021-06-14 09:50:00,92.79,92.84,92.76,92.8,101223.0,85.4038,85.4498,85.3762,85.413,101223.0
2021-06-14 09:55:00,92.8,92.88,92.8,92.87,49120.0,85.413,85.4866,85.413,85.4774,49120.0
2021-06-14 10:00:00,92.88,92.89,92.8,92.83,60757.0,85.4866,85.4958,85.413,85.4406,60757.0
2021-06-14 10:05:00,92.82,92.82,92.73,92.75,26825.0,85.4314,85.4314,85.3485,85.367,26825.0
2021-06-14 10:10:00,92.73,92.79,92.73,92.75,15539.0,85.3485,85.4038,85.3485,85.367,15539.0
2021-06-14 10:15:00,92.75,92.76,92.69,92.7,23105.0,85.367,85.3762,85.3117,85.3209,23105.0
2021-06-14 10:20:00,92.71,92.77,92.71,92.77,22176.0,85.3301,85.3854,85.3301,85.3854,22176.0
2021-06-14 10:25:00,92.76,92.8,92.74,92.8,52431.0,85.3762,85.413,85.3578,85.413,52431.0
2021-06-14 10:30:00,92.81,92.83,92.77,92.81,29243.0,85.4222,85.4406,85.3854,85.4222,29243.0
2021-06-14 10:35:00,92.81,92.85,92.8,92.84,45805.0,85.4222,85.459,85.413,85.4498,45805.0
2021-06-14 10:40:00,92.84,92.87,92.82,92.84,31739.0,85.4498,85.4774,85.4314,85.4498,31739.0
2021-06-14 10:45:00,92.85,92.85,92.81,92.82,14726.0,85.459,85.459,85.4222,85.4314,14726.0
2021-06-14 10:50:00,92.83,92.88,92.83,92.88,94172.0,85.4406,85.4866,85.4406,85.4866,94172.0
2021-06-14 10:55:00,92.88,92.95,92.88,92.94,41334.0,85.4866,85.551,85.4866,85.5418,41334.0
2021-06-14 11:00:00,92.94,92.94,92.86,92.86,30170.0,85.5418,85.5418,85.4682,85.4682,30170.0
2021-06-14 11:05:00,92.87,92.9,92.86,92.86,6468.0,85.4774,85.505,85.4682,85.4682,6468.0
2021-06-14 11:10:00,92.86,92.91,92.84,92.91,18782.0,85.4682,85.5142,85.4498,85.5142,18782.0
2021-06-14 11:15:00,92.91,92.91,92.88,92.91,22720.0,85.5142,85.5142,85.4866,85.5142,22720.0
2021-06-14 11:20:00,92.91,92.92,92.87,92.89,17106.0,85.5142,85.5234,85.4774,85.4958,17106.0
2021-06-14 11:25:00,92.89,92.9,92.83,92.86,23358.0,85.4958,85.505,85.4406,85.4682,23358.0
2021-06-14 11:30:00,92.86,92.86,92.79,92.81,30439.0,85.4682,85.4682,85.4038,85.4222,30439.0
2021-06-14 11:35:00,92.81,92.84,92.78,92.81,13174.0,85.4222,85.4498,85.3946,85.4222,13174.0
2021-06-14 11:40:00,92.82,92.85,92.8,92.84,9401.0,85.4314,85.459,85.413,85.4498,9401.0
2021-06-14 11:45:00,92.84,92.88,92.83,92.87,13437.0,85.4498,85.4866,85.4406,85.4774,13437.0
2021-06-14 11:50:00,92.87,92.9,92.86,92.89,17890.0,85.4774,85.505,85.4682,85.4958,17890.0
2021-06-14 11:55:00,92.89,92.89,92.86,92.87,13667.0,85.4958,85.4958,85.4682,85.4774,13667.0
2021-06-14 12:00:00,92.87,92.89,92.86,92.87,3622.0,85.4774,85.4958,85.4682,85.4774,3622.0
2021-06-14 12:05:00,92.87,92.88,92.86,92.88,7541.0,85.4774,85.4866,85.4682,85.4866,7541.0
2021-06-14 12:10:00,92.88,92.9,92.87,92.9,4035.0,85.4866,85.505,85.4774,85.505,4035.0
2021-06-14 12:15:00,92.89,92.89,92.86,92.89,8791.0,85.4958,85.4958,85.4682,85.4958,8791.0
2021-06-14 12:20:00,92.89,92.89,92.86,92.87,11655.0,85.4958,85.4958,85.4682,85.4774,11655.0
2021-06-14 12:25:00,92.87,92.9,92.86,92.88,52132.0,85.4774,85.505,85.4682,85.4866,52132.0
2021-06-14 12:30:00,92.87,92.87,92.81,92.81,5913.0,85.4774,85.4774,85.4222,85.4222,5913.0
2021-06-14 12:35:00,92.82,92.88,92.82,92.87,16998.0,85.4314,85.4866,85.4314,85.4774,16998.0
2021-06-14 12:40:00,92.87,92.89,92.87,92.87,42923.0,85.4774,85.4958,85.4774,85.4774,42923.0
2021-06-14 12:45:00,92.87,92.87,92.84,92.85,6408.0,85.4774,85.4774,85.4498,85.459,6408.0
2021-06-14 12:50:00,92.84,92.86,92.8,92.8,4789.0,85.4498,85.4682,85.413,85.413,4789.0
2021-06-14 12:55:00,92.8,92.82,92.8,92.82,5985.0,85.413,85.4314,85.413,85.4314,5985.0
2021-06-14 13:00:00,92.83,92.87,92.82,92.86,7983.0,85.4406,85.4774,85.4314,85.4682,7983.0
2021-06-14 13:05:00,92.87,92.89,92.87,92.89,13772.0,85.4774,85.4958,85.4774,85.4958,13772.0
2021-06-14 13:10:00,92.89,92.89,92.86,92.88,21366.0,85.4958,85.4958,85.4682,85.4866,21366.0
2021-06-14 13:15:00,92.87,92.88,92.87,92.88,2705.0,85.4774,85.4866,85.4774,85.4866,2705.0
2021-06-14 13:20:00,92.88,92.89,92.87,92.88,4401.0,85.4866,85.4958,85.4774,85.4866,4401.0
2021-06-14 13:25:00,92.89,92.9,92.88,92.89,16441.0,85.4958,85.505,85.4866,85.4958,16441.0
2021-06-14 13:30:00,92.88,92.9,92.88,92.9,2920.0,85.4866,85.505,85.4866,85.505,2920.0
2021-06-14 13:35:00,92.9,92.9,92.89,92.89,2918.0,85.505,85.505,85.4958,85.4958,2918.0
2021-06-14 13:40:00,92.88,92.89,92.88,92.89,8430.0,85.4866,85.4958,85.4866,85.4958,8430.0
2021-06-14 13:45:00,92.89,92.9,92.88,92.9,1382.0,85.4958,85.505,85.4866,85.505,1382.0
2021-06-14 13:50:00,92.9,92.9,92.87,92.88,1450.0,85.505,85.505,85.4774,85.4866,1450.0
2021-06-14 13:55:00,92.86,92.86,92.84,92.84,4960.0,85.4682,85.4682,85.4498,85.4498,4960.0
2021-06-14 14:00:00,92.85,92.86,92.83,92.84,3701.0,85.459,85.4682,85.4406,85.4498,3701.0
2021-06-14 14:05:00,92.84,92.85,92.83,92.84,6393.0,85.4498,85.459,85.4406,85.4498,6393.0
2021-06-14 14:10:00,92.83,92.86,92.83,92.85,19619.0,85.4406,85.4682,85.4406,85.459,19619.0
2021-06-14 14:15:00,92.85,92.87,92.83,92.84,3765.0,85.459,85.4774,85.4406,85.4498,3765.0
2021-06-14 14:20:00,92.84,92.84,92.83,92.83,3208.0,85.4498,85.4498,85.4406,85.4406,3208.0
2021-06-14 14:25:00,92.82,92.82,92.8,92.81,21858.0,85.4314,85.4314,85.413,85.4222,21858.0
2021-06-14 14:30:00,92.8,92.84,92.8,92.82,20523.0,85.413,85.4498,85.413,85.4314,20523.0
2021-06-14 14:35:00,92.82,92.83,92.81,92.82,3700.0,85.4314,85.4406,85.4222,85.4314,3700.0
2021-06-14 14:40:00,92.83,92.85,92.83,92.85,5189.0,85.4406,85.459,85.4406,85.459,5189.0
2021-06-14 14:45:00,92.84,92.85,92.77,92.78,31774.0,85.4498,85.459,85.3854,85.3946,31774.0
2021-06-14 14:50:00,92.77,92.81,92.77,92.78,11196.0,85.3854,85.4222,85.3854,85.3946,11196.0
2021-06-14 14:55:00,92.78,92.81,92.76,92.77,43328.0,85.3946,85.4222,85.3762,85.3854,43328.0
2021-06-14 15:00:00,92.77,92.82,92.75,92.81,17249.0,85.3854,85.4314,85.367,85.4222,17249.0
2021-06-14 15:05:00,92.81,92.81,92.78,92.79,7472.0,85.4222,85.4222,85.3946,85.4038,7472.0
2021-06-14 15:10:00,92.8,92.83,92.78,92.82,33864.0,85.413,85.4406,85.3946,85.4314,33864.0
2021-06-14 15:15:00,92.82,92.83,92.82,92.83,4114.0,85.4314,85.4406,85.4314,85.4406,4114.0
2021-06-14 15:20:00,92.83,92.87,92.83,92.87,12973.0,85.4406,85.4774,85.4406,85.4774,12973.0
2021-06-14 15:25:00,92.88,92.88,92.82,92.84,73336.0,85.4866,85.4866,85.4314,85.4498,73336.0
2021-06-14 15:30:00,92.84,92.86,92.81,92.81,7196.0,85.4498,85.4682,85.4222,85.4222,7196.0
2021-06-14 15:35:00,92.82,92.85,92.78,92.79,25734.0,85.4314,85.459,85.3946,85.4038,25734.0
2021-06-14 15:40:00,92.79,92.86,92.79,92.86,12329.0,85.4038,85.4682,85.4038,85.4682,12329.0
2021-06-14 15:45:00,92.85,92.88,92.84,92.87,23754.0,85.459,85.4866,85.4498,85.4774,23754.0
2021-06-14 15:50:00,92.88,92.9,92.78,92.85,61747.0,85.4866,85.505,85.3946,85.459,61747.0
2021-06-14 15:55:00,92.85,93.0,92.85,92.98,98242.0,85.459,85.5971,85.459,85.5786,98242.0
2021-06-15 09:30:00,93.05,93.05,92.87,92.89,76721.0,85.6431,85.6431,85.4774,85.4958,76721.0
2021-06-15 09:35:00,92.9,92.93,92.82,92.84,59836.0,85.505,85.5326,85.4314,85.4498,59836.0
2021-06-15 09:40:00,92.84,92.96,92.8,92.9,65089.0,85.4498,85.5602,85.413,85.505,65089.0
2021-06-15 09:45:00,92.91,92.91,92.79,92.81,40126.0,85.5142,85.5142,85.4038,85.4222,40126.0
2021-06-15 09:50:00,92.8,92.86,92.78,92.79,79483.0,85.413,85.4682,85.3946,85.4038,79483.0
2021-06-15 09:55:00,92.79,92.84,92.77,92.81,66093.0,85.4038,85.4498,85.3854,85.4222,66093.0
2021-06-15 10:00:00,92.82,92.83,92.77,92.81,33350.0,85.4314,85.4406,85.3854,85.4222,33350.0
2021-06-15 10:05:00,92.81,92.82,92.74,92.76,45922.0,85.4222,85.4314,85.3578,85.3762,45922.0
2021-06-15 10:10:00,92.76,92.78,92.73,92.78,56195.0,85.3762,85.3946,85.3485,85.3946,56195.0
2021-06-15 10:15:00,92.77,92.85,92.73,92.77,31248.0,85.3854,85.459,85.3485,85.3854,31248.0
2021-06-15 10:20:00,92.76,92.8,92.73,92.76,41248.0,85.3762,85.413,85.3485,85.3762,41248.0
2021-06-15 10:25:00,92.75,92.76,92.71,92.73,22806.0,85.367,85.3762,85.3301,85.3485,22806.0
2021-06-15 10:30:00,92.75,92.8,92.75,92.79,3271.0,85.367,85.413,85.367,85.4038,3271.0
2021-06-15 10:35:00,92.78,92.82,92.76,92.82,7049.0,85.3946,85.4314,85.3762,85.4314,7049.0
2021-06-15 10:40:00,92.82,92.82,92.77,92.81,5223.0,85.4314,85.4314,85.3854,85.4222,5223.0
2021-06-15 10:45:00,92.8,92.89,92.8,92.86,27217.0,85.413,85.4958,85.413,85.4682,27217.0
2021-06-15 10:50:00,92.86,92.87,92.78,92.79,3786.0,85.4682,85.4774,85.3946,85.4038,3786.0
2021-06-15 10:55:00,92.79,92.82,92.78,92.8,3053.0,85.4038,85.4314,85.3946,85.413,3053.0
2021-06-15 11:00:00,92.78,92.79,92.72,92.73,3929.0,85.3946,85.4038,85.3393,85.3485,3929.0
2021-06-15 11:05:00,92.74,92.79,92.74,92.74,13866.0,85.3578,85.4038,85.3578,85.3578,13866.0
2021-06-15 11:10:00,92.73,92.76,92.72,92.75,4450.0,85.3485,85.3762,85.3393,85.367,4450.0
2021-06-15 11:15:00,92.77,92.84,92.76,92.83,4310.0,85.3854,85.4498,85.3762,85.4406,4310.0
2021-06-15 11:20:00,92.83,92.84,92.81,92.82,2254.0,85.4406,85.4498,85.4222,85.4314,2254.0
2021-06-15 11:25:00,92.82,92.83,92.76,92.8,17618.0,85.4314,85.4406,85.3762,85.413,17618.0
2021-06-15 11:30:00,92.79,92.8,92.74,92.79,26429.0,85.4038,85.413,85.3578,85.4038,26429.0
2021-06-15 11:35:00,92.78,92.79,92.7,92.73,8236.0,85.3946,85.4038,85.3209,85.3485,8236.0
2021-06-15 11:40:00,92.72,92.74,92.72,92.74,9871.0,85.3393,85.3578,85.3393,85.3578,9871.0
2021-06-15 11:45:00,92.74,92.75,92.71,92.74,11512.0,85.3578,85.367,85.3301,85.3578,11512.0
2021-06-15 11:50:00,92.74,92.74,92.65,92.67,45599.0,85.3578,85.3578,85.2749,85.2933,45599.0
2021-06-15 11:55:00,92.67,92.75,92.67,92.74,18634.0,85.2933,85.367,85.2933,85.3578,18634.0
2021-06-15 12:00:00,92.74,92.75,92.73,92.73,4880.0,85.3578,85.367,85.3485,85.3485,4880.0
2021-06-15 12:05:00,92.74,92.74,92.7,92.72,5051.0,85.3578,85.3578,85.3209,85.3393,5051.0
2021-06-15 12:10:00,92.71,92.75,92.71,92.73,5093.0,85.3301,85.367,85.3301,85.3485,5093.0
2021-06-15 12:15:00,92.73,92.75,92.71,92.72,5895.0,85.3485,85.367,85.3301,85.3393,5895.0
2021-06-15 12:20:00,92.71,92.74,92.71,92.74,3898.0,85.3301,85.3578,85.3301,85.3578,3898.0
2021-06-15 12:25:00,92.74,92.77,92.71,92.76,19846.0,85.3578,85.3854,85.3301,85.3762,19846.0
2021-06-15 12:30:00,92.76,92.77,92.75,92.77,2186.0,85.3762,85.3854,85.367,85.3854,2186.0
2021-06-15 12:35:00,92.76,92.79,92.73,92.76,8008.0,85.3762,85.4038,85.3485,85.3762,8008.0
2021-06-15 12:40:00,92.76,92.77,92.72,92.72,5426.0,85.3762,85.3854,85.3393,85.3393,5426.0
2021-06-15 12:45:00,92.71,92.76,92.71,92.75,3710.0,85.3301,85.3762,85.3301,85.367,3710.0
2021-06-15 12:50:00,92.75,92.75,92.74,92.74,5100.0,85.367,85.367,85.3578,85.3578,5100.0
2021-06-15 12:55:00,92.73,92.74,92.7,92.73,4472.0,85.3485,85.3578,85.3209,85.3485,4472.0
2021-06-15 13:00:00,92.73,92.74,92.7,92.72,3947.0,85.3485,85.3578,85.3209,85.3393,3947.0
2021-06-15 13:05:00,92.73,92.74,92.69,92.69,3420.0,85.3485,85.3578,85.3117,85.3117,3420.0
2021-06-15 13:10:00,92.69,92.7,92.67,92.69,7809.0,85.3117,85.3209,85.2933,85.3117,7809.0
2021-06-15 13:15:00,92.69,92.71,92.65,92.71,20740.0,85.3117,85.3301,85.2749,85.3301,20740.0
2021-06-15 13:20:00,92.71,92.71,92.68,92.69,6929.0,85.3301,85.3301,85.3025,85.3117,6929.0
2021-06-15 13:25:00,92.68,92.69,92.65,92.67,14889.0,85.3025,85.3117,85.2749,85.2933,14889.0
2021-06-15 13:30:00,92.67,92.7,92.67,92.69,7862.0,85.2933,85.3209,85.2933,85.3117,7862.0
2021-06-15 13:35:00,92.69,92.7,92.67,92.67,6183.0,85.3117,85.3209,85.2933,85.2933,6183.0
2021-06-15 13:40:00,92.68,92.7,92.66,92.69,6818.0,85.3025,85.3209,85.2841,85.3117,6818.0
2021-06-15 13:45:00,92.69,92.72,92.67,92.71,4775.0,85.3117,85.3393,85.2933,85.3301,4775.0
2021-06-15 13:50:00,92.71,92.76,92.7,92.74,10687.0,85.3301,85.3762,85.3209,85.3578,10687.0
2021-06-15 13:55:00,92.75,92.77,92.74,92.75,5925.0,85.367,85.3854,85.3578,85.367,5925.0
2021-06-15 14:00:00,92.76,92.81,92.76,92.79,5691.0,85.3762,85.4222,85.3762,85.4038,5691.0
2021-06-15 14:05:00,92.79,92.79,92.77,92.79,3000.0,85.4038,85.4038,85.3854,85.4038,3000.0
2021-06-15 14:10:00,92.77,92.77,92.71,92.71,10477.0,85.3854,85.3854,85.3301,85.3301,10477.0
2021-06-15 14:15:00,92.7,92.74,92.7,92.72,3859.0,85.3209,85.3578,85.3209,85.3393,3859.0
2021-06-15 14:20:00,92.71,92.76,92.71,92.76,8103.0,85.3301,85.3762,85.3301,85.3762,8103.0
2021-06-15 14:25:00,92.75,92.75,92.69,92.7,21629.0,85.367,85.367,85.3117,85.3209,21629.0
2021-06-15 14:30:00,92.7,92.7,92.68,92.69,10454.0,85.3209,85.3209,85.3025,85.3117,10454.0
2021-06-15 14:35:00,92.7,92.71,92.69,92.69,5581.0,85.3209,85.3301,85.3117,85.3117,5581.0
2021-06-15 14:40:00,92.69,92.71,92.68,92.7,6157.0,85.3117,85.3301,85.3025,85.3209,6157.0
2021-06-15 14:45:00,92.69,92.73,92.69,92.73,3000.0,85.3117,85.3485,85.3117,85.3485,3000.0
2021-06-15 14:50:00,92.75,92.81,92.75,92.8,9030.0,85.367,85.4222,85.367,85.413,9030.0
2021-06-15 14:55:00,92.81,92.83,92.79,92.8,4737.0,85.4222,85.4406,85.4038,85.413,4737.0
2021-06-15 15:00:00,92.79,92.79,92.74,92.74,12384.0,85.4038,85.4038,85.3578,85.3578,12384.0
2021-06-15 15:05:00,92.73,92.8,92.73,92.8,56397.0,85.3485,85.413,85.3485,85.413,56397.0
2021-06-15 15:10:00,92.8,92.81,92.74,92.74,21761.0,85.413,85.4222,85.3578,85.3578,21761.0
2021-06-15 15:15:00,92.73,92.75,92.72,92.73,7500.0,85.3485,85.367,85.3393,85.3485,7500.0
2021-06-15 15:20:00,92.73,92.75,92.7,92.7,6149.0,85.3485,85.367,85.3209,85.3209,6149.0
2021-06-15 15:25:00,92.7,92.71,92.65,92.67,24659.0,85.3209,85.3301,85.2749,85.2933,24659.0
2021-06-15 15:30:00,92.67,92.69,92.61,92.62,30667.0,85.2933,85.3117,85.2381,85.2473,30667.0
2021-06-15 15:35:00,92.63,92.67,92.61,92.67,24710.0,85.2565,85.2933,85.2381,85.2933,24710.0
2021-06-15 15:40:00,92.68,92.81,92.68,92.75,34524.0,85.3025,85.4222,85.3025,85.367,34524.0
2021-06-15 15:45:00,92.76,92.79,92.75,92.78,11962.0,85.3762,85.4038,85.367,85.3946,11962.0
2021-06-15 15:50:00,92.77,92.77,92.69,92.71,37561.0,85.3854,85.3854,85.3117,85.3301,37561.0
2021-06-15 15:55:00,92.7,92.9,92.7,92.9,101031.0,85.3209,85.505,85.3209,85.505,101031.0
2021-06-16 09:30:00,93.45,93.56,93.43,93.46,45096.0,86.0112,86.1125,85.9928,86.0204,45096.0
2021-06-16 09:35:00,93.47,93.52,93.4,93.51,123706.0,86.0296,86.0757,85.9652,86.0665,123706.0
2021-06-16 09:40:00,93.5,93.54,93.48,93.52,64753.0,86.0573,86.0941,86.0388,86.0757,64753.0
2021-06-16 09:45:00,93.53,93.55,93.47,93.49,51684.0,86.0849,86.1033,86.0296,86.048,51684.0
2021-06-16 09:50:00,93.5,93.54,93.47,93.53,34616.0,86.0573,86.0941,86.0296,86.0849,34616.0
2021-06-16 09:55:00,93.53,93.57,93.52,93.56,32866.0,86.0849,86.1217,86.0757,86.1125,32866.0
2021-06-16 10:00:00,93.56,93.57,93.51,93.52,43825.0,86.1125,86.1217,86.0665,86.0757,43825.0
2021-06-16 10:05:00,93.53,93.57,93.52,93.53,38037.0,86.0849,86.1217,86.0757,86.0849,38037.0
2021-06-16 10:10:00,93.54,93.56,93.52,93.54,19039.0,86.0941,86.1125,86.0757,86.0941,19039.0
2021-06-16 10:15:00,93.55,93.55,93.51,93.54,51019.0,86.1033,86.1033,86.0665,86.0941,51019.0
2021-06-16 10:20:00,93.54,93.57,93.53,93.56,45874.0,86.0941,86.1217,86.0849,86.1125,45874.0
2021-06-16 10:25:00,93.56,93.57,93.55,93.56,24811.0,86.1125,86.1217,86.1033,86.1125,24811.0
2021-06-16 10:30:00,93.56,93.58,93.55,93.55,28962.0,86.1125,86.1309,86.1033,86.1033,28962.0
2021-06-16 10:35:00,93.55,93.61,93.53,93.59,36239.0,86.1033,86.1585,86.0849,86.1401,36239.0
2021-06-16 10:40:00,93.59,93.63,93.56,93.63,41995.0,86.1401,86.1769,86.1125,86.1769,41995.0
2021-06-16 10:45:00,93.64,93.64,93.6,93.62,23108.0,86.1861,86.1861,86.1493,86.1677,23108.0
2021-06-16 10:50:00,93.62,93.65,93.61,93.62,44776.0,86.1677,86.1953,86.1585,86.1677,44776.0
2021-06-16 10:55:00,93.63,93.66,93.6,93.65,22934.0,86.1769,86.2045,86.1493,86.1953,22934.0
2021-06-16 11:00:00,93.65,93.69,93.64,93.66,29782.0,86.1953,86.2321,86.1861,86.2045,29782.0
2021-06-16 11:05:00,93.67,93.7,93.65,93.67,48855.0,86.2137,86.2413,86.1953,86.2137,48855.0
2021-06-16 11:10:00,93.67,93.68,93.66,93.66,24880.0,86.2137,86.2229,86.2045,86.2045,24880.0
2021-06-16 11:15:00,93.67,93.71,93.66,93.71,12925.0,86.2137,86.2505,86.2045,86.2505,12925.0
2021-06-16 11:20:00,93.72,93.72,93.69,93.7,4837.0,86.2597,86.2597,86.2321,86.2413,4837.0
2021-06-16 11:25:00,93.69,93.7,93.67,93.67,3809.0,86.2321,86.2413,86.2137,86.2137,3809.0
2021-06-16 11:30:00,93.68,93.69,93.64,93.64,6616.0,86.2229,86.2321,86.1861,86.1861,6616.0
2021-06-16 11:35:00,93.65,93.67,93.65,93.66,8908.0,86.1953,86.2137,86.1953,86.2045,8908.0
2021-06-16 11:40:00,93.67,93.7,93.66,93.69,15137.0,86.2137,86.2413,86.2045,86.2321,15137.0
2021-06-16 11:45:00,93.7,93.72,93.69,93.69,12751.0,86.2413,86.2597,86.2321,86.2321,12751.0
2021-06-16 11:50:00,93.69,93.7,93.66,93.66,6640.0,86.2321,86.2413,86.2045,86.2045,6640.0
2021-06-16 11:55:00,93.65,93.67,93.6,93.62,14142.0,86.1953,86.2137,86.1493,86.1677,14142.0
2021-06-16 12:00:00,93.62,93.65,93.6,93.64,7220.0,86.1677,86.1953,86.1493,86.1861,7220.0
2021-06-16 12:05:00,93.63,93.64,93.6,93.6,6918.0,86.1769,86.1861,86.1493,86.1493,6918.0
2021-06-16 12:10:00,93.59,93.59,93.56,93.59,26924.0,86.1401,86.1401,86.1125,86.1401,26924.0
2021-06-16 12:15:00,93.59,93.62,93.55,93.57,32760.0,86.1401,86.1677,86.1033,86.1217,32760.0
2021-06-16 12:20:00,93.58,93.59,93.54,93.54,17030.0,86.1309,86.1401,86.0941,86.0941,17030.0
2021-06-16 12:25:00,93.54,93.55,93.5,93.54,10803.0,86.0941,86.1033,86.0573,86.0941,10803.0
2021-06-16 12:30:00,93.55,93.58,93.53,93.56,2829.0,86.1033,86.1309,86.0849,86.1125,2829.0
2021-06-16 12:35:00,93.57,93.6,93.54,93.54,19052.0,86.1217,86.1493,86.0941,86.0941,19052.0
2021-06-16 12:40:00,93.53,93.55,93.53,93.54,7037.0,86.0849,86.1033,86.0849,86.0941,7037.0
2021-06-16 12:45:00,93.52,93.54,93.52,93.53,6146.0,86.0757,86.0941,86.0757,86.0849,6146.0
2021-06-16 12:50:00,93.53,93.54,93.52,93.53,2800.0,86.0849,86.0941,86.0757,86.0849,2800.0
2021-06-16 12:55:00,93.53,93.58,93.52,93.58,9239.0,86.0849,86.1309,86.0757,86.1309,9239.0
2021-06-16 13:00:00,93.59,93.59,93.55,93.56,8113.0,86.1401,86.1401,86.1033,86.1125,8113.0
2021-06-16 13:05:00,93.56,93.57,93.55,93.56,48704.0,86.1125,86.1217,86.1033,86.1125,48704.0
2021-06-16 13:10:00,93.57,93.59,93.56,93.57,5610.0,86.1217,86.1401,86.1125,86.1217,5610.0
2021-06-16 13:15:00,93.56,93.56,93.53,93.53,20168.0,86.1125,86.1125,86.0849,86.0849,20168.0
2021-06-16 13:20:00,93.53,93.53,93.51,93.52,18579.0,86.0849,86.0849,86.0665,86.0757,18579.0
2021-06-16 13:25:00,93.52,93.52,93.49,93.51,21647.0,86.0757,86.0757,86.048,86.0665,21647.0
2021-06-16 13:30:00,93.5,93.54,93.5,93.54,12015.0,86.0573,86.0941,86.0573,86.0941,12015.0
2021-06-16 13:35:00,93.54,93.54,93.49,93.5,14607.0,86.0941,86.0941,86.048,86.0573,14607.0
2021-06-16 13:40:00,93.5,93.5,93.44,93.46,113616.0,86.0573,86.0573,86.002,86.0204,113616.0
2021-06-16 13:45:00,93.45,93.45,93.37,93.39,32886.0,86.0112,86.0112,85.9376,85.956,32886.0
2021-06-16 13:50:00,93.39,93.42,93.35,93.42,5077.0,85.956,85.9836,85.9192,85.9836,5077.0
2021-06-16 13:55:00,93.42,93.43,93.39,93.41,7392.0,85.9836,85.9928,85.956,85.9744,7392.0
2021-06-16 14:00:00,93.4,93.4,92.82,92.82,150157.0,85.9652,85.9652,85.4314,85.4314,150157.0
2021-06-16 14:05:00,92.84,92.97,92.75,92.81,83894.0,85.4498,85.5694,85.367,85.4222,83894.0
2021-06-16 14:10:00,92.83,92.85,92.5,92.52,115391.0,85.4406,85.459,85.1369,85.1553,115391.0
2021-06-16 14:15:00,92.5,92.5,91.86,91.88,150142.0,85.1369,85.1369,84.5478,84.5662,150142.0
2021-06-16 14:20:00,91.89,92.29,91.85,92.27,137122.0,84.5754,84.9436,84.5386,84.9252,137122.0
2021-06-16 14:25:00,92.26,92.4,92.2,92.29,42311.0,84.916,85.0448,84.8607,84.9436,42311.0
2021-06-16 14:30:00,92.27,92.34,92.1,92.1,91307.0,84.9252,84.9896,84.7687,84.7687,91307.0
2021-06-16 14:35:00,92.09,92.13,91.93,91.94,113738.0,84.7595,84.7963,84.6122,84.6214,113738.0
2021-06-16 14:40:00,91.95,91.98,91.59,91.59,223687.0,84.6306,84.6582,84.2993,84.2993,223687.0
2021-06-16 14:45:00,91.57,91.66,91.47,91.51,191248.0,84.2809,84.3637,84.1888,84.2257,191248.0
2021-06-16 14:50:00,91.5,91.73,91.47,91.67,36551.0,84.2165,84.4281,84.1888,84.3729,36551.0
2021-06-16 14:55:00,91.68,91.85,91.58,91.78,46432.0,84.3821,84.5386,84.2901,84.4742,46432.0
2021-06-16 15:00:00,91.76,91.83,91.67,91.8,101552.0,84.4558,84.5202,84.3729,84.4926,101552.0
2021-06-16 15:05:00,91.81,92.01,91.8,91.95,76008.0,84.5018,84.6859,84.4926,84.6306,76008.0
2021-06-16 15:10:00,91.95,92.04,91.93,92.0,36131.0,84.6306,84.7135,84.6122,84.6767,36131.0
2021-06-16 15:15:00,92.0,92.15,91.99,92.15,43262.0,84.6767,84.8147,84.6675,84.8147,43262.0
2021-06-16 15:20:00,92.14,92.2,92.09,92.19,30015.0,84.8055,84.8607,84.7595,84.8515,30015.0
2021-06-16 15:25:00,92.2,92.2,92.1,92.19,46905.0,84.8607,84.8607,84.7687,84.8515,46905.0
2021-06-16 15:30:00,92.2,92.24,92.05,92.05,43188.0,84.8607,84.8976,84.7227,84.7227,43188.0
2021-06-16 15:35:00,92.05,92.05,91.91,91.96,31129.0,84.7227,84.7227,84.5938,84.6398,31129.0
2021-06-16 15:40:00,91.98,92.14,91.97,91.99,67276.0,84.6582,84.8055,84.649,84.6675,67276.0
2021-06-16 15:45:00,92.0,92.0,91.84,91.94,59958.0,84.6767,84.6767,84.5294,84.6214,59958.0
2021-06-16 15:50:00,91.94,91.98,91.87,91.91,30743.0,84.6214,84.6582,84.557,84.5938,30743.0
2021-06-16 15:55:00,91.91,91.96,91.74,91.77,112849.0,84.5938,84.6398,84.4374,84.465,112849.0
2021-06-17 09:30:00,92.0,92.12,91.91,92.11,182295.0,84.6767,84.7871,84.5938,84.7779,182295.0
2021-06-17 09:35:00,92.11,92.25,92.06,92.19,163711.0,84.7779,84.9068,84.7319,84.8515,163711.0
2021-06-17 09:40:00,92.19,92.21,92.04,92.04,85315.0,84.8515,84.8699,84.7135,84.7135,85315.0
2021-06-17 09:45:00,92.05,92.1,91.99,92.0,90571.0,84.7227,84.7687,84.6675,84.6767,90571.0
2021-06-17 09:50:00,92.01,92.08,92.0,92.0,79637.0,84.6859,84.7503,84.6767,84.6767,79637.0
2021-06-17 09:55:00,92.0,92.02,91.91,91.92,39257.0,84.6767,84.6951,84.5938,84.603,39257.0
2021-06-17 10:00:00,91.92,91.99,91.91,91.97,98437.0,84.603,84.6675,84.5938,84.649,98437.0
2021-06-17 10:05:00,91.98,92.04,91.94,91.97,96731.0,84.6582,84.7135,84.6214,84.649,96731.0
2021-06-17 10:10:00,91.96,91.98,91.9,91.95,29208.0,84.6398,84.6582,84.5846,84.6306,29208.0
2021-06-17 10:15:00,91.95,92.06,91.94,92.06,56076.0,84.6306,84.7319,84.6214,84.7319,56076.0
2021-06-17 10:20:00,92.05,92.07,92.01,92.02,22196.0,84.7227,84.7411,84.6859,84.6951,22196.0
2021-06-17 10:25:00,92.02,92.08,91.97,92.07,42804.0,84.6951,84.7503,84.649,84.7411,42804.0
2021-06-17 10:30:00,92.08,92.18,92.04,92.18,42123.0,84.7503,84.8423,84.7135,84.8423,42123.0
2021-06-17 10:35:00,92.18,92.19,92.12,92.14,50328.0,84.8423,84.8515,84.7871,84.8055,50328.0
2021-06-17 10:40:00,92.15,92.15,92.1,92.1,18733.0,84.8147,84.8147,84.7687,84.7687,18733.0
2021-06-17 10:45:00,92.11,92.16,92.05,92.09,23687.0,84.7779,84.8239,84.7227,84.7595,23687.0
2021-06-17 10:50:00,92.09,92.12,92.04,92.04,26699.0,84.7595,84.7871,84.7135,84.7135,26699.0
2021-06-17 10:55:00,92.05,92.07,92.02,92.03,14697.0,84.7227,84.7411,84.6951,84.7043,14697.0
2021-06-17 11:00:00,92.04,92.06,91.96,91.98,78415.0,84.7135,84.7319,84.6398,84.6582,78415.0
2021-06-17 11:05:00,91.98,91.99,91.89,91.91,76432.0,84.6582,84.6675,84.5754,84.5938,76432.0
2021-06-17 11:10:00,91.91,91.91,91.75,91.79,160507.0,84.5938,84.5938,84.4466,84.4834,160507.0
2021-06-17 11:15:00,91.79,91.89,91.78,91.89,47791.0,84.4834,84.5754,84.4742,84.5754,47791.0
2021-06-17 11:20:00,91.89,91.89,91.84,91.85,38918.0,84.5754,84.5754,84.5294,84.5386,38918.0
2021-06-17 11:25:00,91.85,92.04,91.83,92.01,32552.0,84.5386,84.7135,84.5202,84.6859,32552.0
2021-06-17 11:30:00,92.03,92.07,91.98,92.04,45232.0,84.7043,84.7411,84.6582,84.7135,45232.0
2021-06-17 11:35:00,92.04,92.06,91.98,91.98,28112.0,84.7135,84.7319,84.6582,84.6582,28112.0
2021-06-17 11:40:00,91.99,92.04,91.94,92.02,26959.0,84.6675,84.7135,84.6214,84.6951,26959.0
2021-06-17 11:45:00,92.03,92.1,92.02,92.02,29530.0,84.7043,84.7687,84.6951,84.6951,29530.0
2021-06-17 11:50:00,92.01,92.02,91.91,91.99,21550.0,84.6859,84.6951,84.5938,84.6675,21550.0
2021-06-17 11:55:00,91.99,92.01,91.88,91.89,16394.0,84.6675,84.6859,84.5662,84.5754,16394.0
2021-06-17 12:00:00,91.89,91.98,91.87,91.96,16345.0,84.5754,84.6582,84.557,84.6398,16345.0
2021-06-17 12:05:00,91.96,91.99,91.93,91.97,20786.0,84.6398,84.6675,84.6122,84.649,20786.0
2021-06-17 12:10:00,91.98,92.01,91.92,92.0,7342.0,84.6582,84.6859,84.603,84.6767,7342.0
2021-06-17 12:15:00,92.0,92.02,91.83,91.86,21527.0,84.6767,84.6951,84.5202,84.5478,21527.0
2021-06-17 12:20:00,91.85,91.85,91.72,91.72,25480.0,84.5386,84.5386,84.4189,84.4189,25480.0
2021-06-17 12:25:00,91.75,91.79,91.7,91.7,44742.0,84.4466,84.4834,84.4005,84.4005,44742.0
2021-06-17 12:30:00,91.69,91.79,91.62,91.78,45266.0,84.3913,84.4834,84.3269,84.4742,45266.0
2021-06-17 12:35:00,91.78,91.84,91.74,91.75,10400.0,84.4742,84.5294,84.4374,84.4466,10400.0
2021-06-17 12:40:00,91.76,91.85,91.76,91.8,9645.0,84.4558,84.5386,84.4558,84.4926,9645.0
2021-06-17 12:45:00,91.8,91.85,91.8,91.83,11988.0,84.4926,84.5386,84.4926,84.5202,11988.0
2021-06-17 12:50:00,91.82,91.83,91.74,91.77,38667.0,84.511,84.5202,84.4374,84.465,38667.0
2021-06-17 12:55:00,91.76,91.8,91.74,91.78,29614.0,84.4558,84.4926,84.4374,84.4742,29614.0
2021-06-17 13:00:00,91.78,91.87,91.77,91.87,50798.0,84.4742,84.557,84.465,84.557,50798.0
2021-06-17 13:05:00,91.88,92.0,91.87,91.99,83849.0,84.5662,84.6767,84.557,84.6675,83849.0
2021-06-17 13:10:00,92.0,92.01,91.89,91.95,26414.0,84.6767,84.6859,84.5754,84.6306,26414.0
2021-06-17 13:15:00,91.95,91.99,91.94,91.98,7826.0,84.6306,84.6675,84.6214,84.6582,7826.0
2021-06-17 13:20:00,91.98,92.0,91.91,91.95,11923.0,84.6582,84.6767,84.5938,84.6306,11923.0
2021-06-17 13:25:00,91.96,92.03,91.96,91.99,29410.0,84.6398,84.7043,84.6398,84.6675,29410.0
2021-06-17 13:30:00,92.0,92.03,91.96,92.03,7446.0,84.6767,84.7043,84.6398,84.7043,7446.0
2021-06-17 13:35:00,92.03,92.05,92.0,92.05,9223.0,84.7043,84.7227,84.6767,84.7227,9223.0
2021-06-17 13:40:00,92.06,92.07,92.03,92.06,18726.0,84.7319,84.7411,84.7043,84.7319,18726.0
2021-06-17 13:45:00,92.08,92.08,92.04,92.05,11467.0,84.7503,84.7503,84.7135,84.7227,11467.0
2021-06-17 13:50:00,92.05,92.06,92.0,92.0,3196.0,84.7227,84.7319,84.6767,84.6767,3196.0
2021-06-17 13:55:00,91.99,91.99,91.94,91.94,12205.0,84.6675,84.6675,84.6214,84.6214,12205.0
2021-06-17 14:00:00,91.94,91.98,91.88,91.94,14072.0,84.6214,84.6582,84.5662,84.6214,14072.0
2021-06-17 14:05:00,91.93,91.97,91.84,91.85,38321.0,84.6122,84.649,84.5294,84.5386,38321.0
2021-06-17 14:10:00,91.86,91.93,91.86,91.91,6600.0,84.5478,84.6122,84.5478,84.5938,6600.0
2021-06-17 14:15:00,91.91,91.91,91.87,91.89,9957.0,84.5938,84.5938,84.557,84.5754,9957.0
2021-06-17 14:20:00,91.88,91.9,91.88,91.89,3255.0,84.5662,84.5846,84.5662,84.5754,3255.0
2021-06-17 14:25:00,91.9,91.99,91.9,91.98,6800.0,84.5846,84.6675,84.5846,84.6582,6800.0
2021-06-17 14:30:00,91.98,91.99,91.91,91.91,7324.0,84.6582,84.6675,84.5938,84.5938,7324.0
2021-06-17 14:35:00,91.91,91.92,91.88,91.88,7000.0,84.5938,84.603,84.5662,84.5662,7000.0
2021-06-17 14:40:00,91.89,91.93,91.89,91.92,3618.0,84.5754,84.6122,84.5754,84.603,3618.0
2021-06-17 14:45:00,91.92,91.95,91.9,91.93,22095.0,84.603,84.6306,84.5846,84.6122,22095.0
2021-06-17 14:50:00,91.92,91.94,91.91,91.92,4074.0,84.603,84.6214,84.5938,84.603,4074.0
2021-06-17 14:55:00,91.92,91.93,91.87,91.88,48691.0,84.603,84.6122,84.557,84.5662,48691.0
2021-06-17 15:00:00,91.89,91.92,91.85,91.89,32779.0,84.5754,84.603,84.5386,84.5754,32779.0
2021-06-17 15:05:00,91.89,91.9,91.84,91.85,14843.0,84.5754,84.5846,84.5294,84.5386,14843.0
2021-06-17 15:10:00,91.85,91.93,91.84,91.93,41504.0,84.5386,84.6122,84.5294,84.6122,41504.0
2021-06-17 15:15:00,91.93,91.93,91.89,91.91,41484.0,84.6122,84.6122,84.5754,84.5938,41484.0
2021-06-17 15:20:00,91.91,91.91,91.86,91.88,16412.0,84.5938,84.5938,84.5478,84.5662,16412.0
2021-06-17 15:25:00,91.88,91.91,91.88,91.89,13745.0,84.5662,84.5938,84.5662,84.5754,13745.0
2021-06-17 15:30:00,91.9,91.93,91.88,91.9,17604.0,84.5846,84.6122,84.5662,84.5846,17604.0
2021-06-17 15:35:00,91.89,91.92,91.86,91.91,21498.0,84.5754,84.603,84.5478,84.5938,21498.0
2021-06-17 15:40:00,91.9,91.91,91.87,91.9,41357.0,84.5846,84.5938,84.557,84.5846,41357.0
2021-06-17 15:45:00,91.89,91.89,91.83,91.84,32925.0,84.5754,84.5754,84.5202,84.5294,32925.0
2021-06-17 15:50:00,91.85,91.86,91.71,91.73,105366.0,84.5386,84.5478,84.4097,84.4281,105366.0
2021-06-17 15:55:00,91.72,91.81,91.68,91.77,172666.0,84.4189,84.5018,84.3821,84.465,172666.0
2021-06-18 09:30:00,91.54,91.67,91.5,91.57,213285.0,84.2533,84.3729,84.2165,84.2809,213285.0
2021-06-18 09:35:00,91.56,91.56,91.46,91.48,183554.0,84.2717,84.2717,84.1796,84.198,183554.0
2021-06-18 09:40:00,91.47,91.63,91.46,91.56,81523.0,84.1888,84.3361,84.1796,84.2717,81523.0
2021-06-18 09:45:00,91.56,91.56,91.49,91.5,80549.0,84.2717,84.2717,84.2073,84.2165,80549.0
2021-06-18 09:50:00,91.49,91.5,91.33,91.35,142087.0,84.2073,84.2165,84.06,84.0784,142087.0
2021-06-18 09:55:00,91.36,91.48,91.33,91.35,77201.0,84.0876,84.198,84.06,84.0784,77201.0
2021-06-18 10:00:00,91.34,91.38,91.19,91.21,102196.0,84.0692,84.106,83.9311,83.9495,102196.0
2021-06-18 10:05:00,91.21,91.41,91.2,91.41,38383.0,83.9495,84.1336,83.9403,84.1336,38383.0
2021-06-18 10:10:00,91.41,91.44,91.26,91.4,127496.0,84.1336,84.1612,83.9956,84.1244,127496.0
2021-06-18 10:15:00,91.39,91.4,91.25,91.26,54923.0,84.1152,84.1244,83.9864,83.9956,54923.0
2021-06-18 10:20:00,91.25,91.33,91.21,91.21,27194.0,83.9864,84.06,83.9495,83.9495,27194.0
2021-06-18 10:25:00,91.2,91.21,91.1,91.19,59358.0,83.9403,83.9495,83.8483,83.9311,59358.0
2021-06-18 10:30:00,91.17,91.25,91.02,91.23,55755.0,83.9127,83.9864,83.7747,83.9679,55755.0
2021-06-18 10:35:00,91.24,91.37,91.24,91.36,58212.0,83.9772,84.0968,83.9772,84.0876,58212.0
2021-06-18 10:40:00,91.37,91.39,91.29,91.31,136923.0,84.0968,84.1152,84.0232,84.0416,136923.0
2021-06-18 10:45:00,91.31,91.32,91.16,91.21,46596.0,84.0416,84.0508,83.9035,83.9495,46596.0
2021-06-18 10:50:00,91.2,91.24,91.1,91.11,18721.0,83.9403,83.9772,83.8483,83.8575,18721.0
2021-06-18 10:55:00,91.12,91.19,91.1,91.18,24323.0,83.8667,83.9311,83.8483,83.9219,24323.0
2021-06-18 11:00:00,91.17,91.22,91.12,91.13,16063.0,83.9127,83.9587,83.8667,83.8759,16063.0
2021-06-18 11:05:00,91.13,91.22,91.11,91.15,24881.0,83.8759,83.9587,83.8575,83.8943,24881.0
2021-06-18 11:10:00,91.16,91.19,91.08,91.1,24790.0,83.9035,83.9311,83.8299,83.8483,24790.0
2021-06-18 11:15:00,91.09,91.19,91.09,91.18,41527.0,83.8391,83.9311,83.8391,83.9219,41527.0
2021-06-18 11:20:00,91.17,91.17,91.07,91.09,24563.0,83.9127,83.9127,83.8207,83.8391,24563.0
2021-06-18 11:25:00,91.09,91.12,91.06,91.06,23714.0,83.8391,83.8667,83.8115,83.8115,23714.0
2021-06-18 11:30:00,91.07,91.22,91.01,91.2,19433.0,83.8207,83.9587,83.7655,83.9403,19433.0
2021-06-18 11:35:00,91.2,91.28,91.15,91.23,27536.0,83.9403,84.014,83.8943,83.9679,27536.0
2021-06-18 11:40:00,91.21,91.21,91.12,91.14,19489.0,83.9495,83.9495,83.8667,83.8851,19489.0
2021-06-18 11:45:00,91.11,91.16,91.11,91.14,11034.0,83.8575,83.9035,83.8575,83.8851,11034.0
2021-06-18 11:50:00,91.14,91.16,91.11,91.12,8750.0,83.8851,83.9035,83.8575,83.8667,8750.0
2021-06-18 11:55:00,91.11,91.18,91.11,91.17,9510.0,83.8575,83.9219,83.8575,83.9127,9510.0
2021-06-18 12:00:00,91.18,91.2,91.14,91.2,11716.0,83.9219,83.9403,83.8851,83.9403,11716.0
2021-06-18 12:05:00,91.21,91.32,91.17,91.32,24481.0,83.9495,84.0508,83.9127,84.0508,24481.0
2021-06-18 12:10:00,91.32,91.37,91.31,91.32,34325.0,84.0508,84.0968,84.0416,84.0508,34325.0
2021-06-18 12:15:00,91.31,91.35,91.21,91.34,160743.0,84.0416,84.0784,83.9495,84.0692,160743.0
2021-06-18 12:20:00,91.34,91.34,91.3,91.3,22926.0,84.0692,84.0692,84.0324,84.0324,22926.0
2021-06-18 12:25:00,91.31,91.32,91.28,91.31,9219.0,84.0416,84.0508,84.014,84.0416,9219.0
2021-06-18 12:30:00,91.32,91.34,91.3,91.31,10541.0,84.0508,84.0692,84.0324,84.0416,10541.0
2021-06-18 12:35:00,91.31,91.34,91.3,91.31,9965.0,84.0416,84.0692,84.0324,84.0416,9965.0
2021-06-18 12:40:00,91.31,91.31,91.28,91.28,15794.0,84.0416,84.0416,84.014,84.014,15794.0
2021-06-18 12:45:00,91.27,91.27,91.22,91.27,10812.0,84.0048,84.0048,83.9587,84.0048,10812.0
2021-06-18 12:50:00,91.26,91.29,91.24,91.29,5046.0,83.9956,84.0232,83.9772,84.0232,5046.0
2021-06-18 12:55:00,91.28,91.29,91.26,91.29,6065.0,84.014,84.0232,83.9956,84.0232,6065.0
2021-06-18 13:00:00,91.3,91.3,91.27,91.3,6626.0,84.0324,84.0324,84.0048,84.0324,6626.0
2021-06-18 13:05:00,91.3,91.35,91.29,91.34,121671.0,84.0324,84.0784,84.0232,84.0692,121671.0
2021-06-18 13:10:00,91.35,91.4,91.35,91.38,4200.0,84.0784,84.1244,84.0784,84.106,4200.0
2021-06-18 13:15:00,91.38,91.39,91.36,91.36,4400.0,84.106,84.1152,84.0876,84.0876,4400.0
2021-06-18 13:20:00,91.35,91.35,91.28,91.28,7990.0,84.0784,84.0784,84.014,84.014,7990.0
2021-06-18 13:25:00,91.27,91.29,91.24,91.24,8668.0,84.0048,84.0232,83.9772,83.9772,8668.0
2021-06-18 13:30:00,91.23,91.29,91.23,91.29,6755.0,83.9679,84.0232,83.9679,84.0232,6755.0
2021-06-18 13:35:00,91.29,91.36,91.28,91.32,16265.0,84.0232,84.0876,84.014,84.0508,16265.0
2021-06-18 13:40:00,91.33,91.33,91.3,91.3,7838.0,84.06,84.06,84.0324,84.0324,7838.0
2021-06-18 13:45:00,91.3,91.3,91.21,91.21,9328.0,84.0324,84.0324,83.9495,83.9495,9328.0
2021-06-18 13:50:00,91.21,91.35,91.19,91.35,37358.0,83.9495,84.0784,83.9311,84.0784,37358.0
2021-06-18 13:55:00,91.35,91.38,91.33,91.35,29525.0,84.0784,84.106,84.06,84.0784,29525.0
2021-06-18 14:00:00,91.34,91.39,91.32,91.32,39476.0,84.0692,84.1152,84.0508,84.0508,39476.0
2021-06-18 14:05:00,91.32,91.37,91.31,91.32,26660.0,84.0508,84.0968,84.0416,84.0508,26660.0
2021-06-18 14:10:00,91.32,91.32,91.27,91.29,22536.0,84.0508,84.0508,84.0048,84.0232,22536.0
2021-06-18 14:15:00,91.29,91.3,91.26,91.28,19433.0,84.0232,84.0324,83.9956,84.014,19433.0
2021-06-18 14:20:00,91.29,91.33,91.24,91.28,21335.0,84.0232,84.06,83.9772,84.014,21335.0
2021-06-18 14:25:00,91.28,91.28,91.17,91.19,39320.0,84.014,84.014,83.9127,83.9311,39320.0
2021-06-18 14:30:00,91.19,91.21,91.17,91.17,20252.0,83.9311,83.9495,83.9127,83.9127,20252.0
2021-06-18 14:35:00,91.17,91.18,91.08,91.1,33782.0,83.9127,83.9219,83.8299,83.8483,33782.0
2021-06-18 14:40:00,91.11,91.14,91.05,91.05,26429.0,83.8575,83.8851,83.8023,83.8023,26429.0
2021-06-18 14:45:00,91.05,91.11,91.04,91.09,30507.0,83.8023,83.8575,83.7931,83.8391,30507.0
2021-06-18 14:50:00,91.09,91.12,91.07,91.08,29948.0,83.8391,83.8667,83.8207,83.8299,29948.0
2021-06-18 14:55:00,91.08,91.1,91.02,91.07,39212.0,83.8299,83.8483,83.7747,83.8207,39212.0
2021-06-18 15:00:00,91.07,91.1,91.03,91.04,21788.0,83.8207,83.8483,83.7839,83.7931,21788.0
2021-06-18 15:05:00,91.04,91.05,90.96,90.97,26352.0,83.7931,83.8023,83.7194,83.7286,26352.0
2021-06-18 15:10:00,90.97,91.07,90.96,91.06,36327.0,83.7286,83.8207,83.7194,83.8115,36327.0
2021-06-18 15:15:00,91.06,91.07,91.02,91.06,21847.0,83.8115,83.8207,83.7747,83.8115,21847.0
2021-06-18 15:20:00,91.06,91.08,91.04,91.08,30026.0,83.8115,83.8299,83.7931,83.8299,30026.0
2021-06-18 15:25:00,91.08,91.08,90.99,91.01,31054.0,83.8299,83.8299,83.7471,83.7655,31054.0
2021-06-18 15:30:00,91.0,91.01,90.95,90.95,40913.0,83.7563,83.7655,83.7102,83.7102,40913.0
2021-06-18 15:35:00,90.94,91.02,90.9,90.98,60439.0,83.701,83.7747,83.6642,83.7378,60439.0
2021-06-18 15:40:00,90.97,90.99,90.94,90.98,34143.0,83.7286,83.7471,83.701,83.7378,34143.0
2021-06-18 15:45:00,90.98,90.98,90.89,90.91,78732.0,83.7378,83.7378,83.655,83.6734,78732.0
2021-06-18 15:50:00,90.91,91.0,90.91,90.98,63827.0,83.6734,83.7563,83.6734,83.7378,63827.0
2021-06-18 15:55:00,90.98,91.11,90.89,91.02,246001.0,83.7378,83.8575,83.655,83.7747,246001.0
2021-06-21 09:30:00,91.33,91.35,91.17,91.2,83106.0,84.06,84.0784,83.9127,83.9403,83106.0
2021-06-21 09:35:00,91.19,91.28,91.18,91.25,50547.0,83.9311,84.014,83.9219,83.9864,50547.0
2021-06-21 09:40:00,91.26,91.29,91.2,91.27,37884.0,83.9956,84.0232,83.9403,84.0048,37884.0
2021-06-21 09:45:00,91.26,91.3,91.2,91.28,51821.0,83.9956,84.0324,83.9403,84.014,51821.0
2021-06-21 09:50:00,91.27,91.32,91.24,91.3,92233.0,84.0048,84.0508,83.9772,84.0324,92233.0
2021-06-21 09:55:00,91.31,91.38,91.29,91.37,107136.0,84.0416,84.106,84.0232,84.0968,107136.0
2021-06-21 10:00:00,91.38,91.39,91.33,91.38,77184.0,84.106,84.1152,84.06,84.106,77184.0
2021-06-21 10:05:00,91.38,91.48,91.38,91.45,95112.0,84.106,84.198,84.106,84.1704,95112.0
2021-06-21 10:10:00,91.45,91.47,91.42,91.47,38810.0,84.1704,84.1888,84.1428,84.1888,38810.0
2021-06-21 10:15:00,91.48,91.49,91.45,91.45,51755.0,84.198,84.2073,84.1704,84.1704,51755.0
2021-06-21 10:20:00,91.44,91.49,91.41,91.42,52060.0,84.1612,84.2073,84.1336,84.1428,52060.0
2021-06-21 10:25:00,91.42,91.52,91.41,91.48,50089.0,84.1428,84.2349,84.1336,84.198,50089.0
2021-06-21 10:30:00,91.48,91.51,91.45,91.48,137590.0,84.198,84.2257,84.1704,84.198,137590.0
2021-06-21 10:35:00,91.48,91.56,91.47,91.55,59768.0,84.198,84.2717,84.1888,84.2625,59768.0
2021-06-21 10:40:00,91.55,91.65,91.55,91.64,125856.0,84.2625,84.3545,84.2625,84.3453,125856.0
2021-06-21 10:45:00,91.65,91.7,91.62,91.69,58136.0,84.3545,84.4005,84.3269,84.3913,58136.0
2021-06-21 10:50:00,91.69,91.71,91.65,91.65,44193.0,84.3913,84.4097,84.3545,84.3545,44193.0
2021-06-21 10:55:00,91.65,91.67,91.55,91.58,27324.0,84.3545,84.3729,84.2625,84.2901,27324.0
2021-06-21 11:00:00,91.59,91.65,91.59,91.64,17933.0,84.2993,84.3545,84.2993,84.3453,17933.0
2021-06-21 11:05:00,91.64,91.68,91.62,91.64,43026.0,84.3453,84.3821,84.3269,84.3453,43026.0
2021-06-21 11:10:00,91.65,91.68,91.63,91.64,33902.0,84.3545,84.3821,84.3361,84.3453,33902.0
2021-06-21 11:15:00,91.64,91.72,91.63,91.67,37395.0,84.3453,84.4189,84.3361,84.3729,37395.0
2021-06-21 11:20:00,91.67,91.68,91.64,91.68,30583.0,84.3729,84.3821,84.3453,84.3821,30583.0
2021-06-21 11:25:00,91.67,91.71,91.66,91.67,18771.0,84.3729,84.4097,84.3637,84.3729,18771.0
2021-06-21 11:30:00,91.68,91.69,91.58,91.58,16783.0,84.3821,84.3913,84.2901,84.2901,16783.0
2021-06-21 11:35:00,91.59,91.68,91.59,91.67,8550.0,84.2993,84.3821,84.2993,84.3729,8550.0
2021-06-21 11:40:00,91.67,91.7,91.66,91.67,35129.0,84.3729,84.4005,84.3637,84.3729,35129.0
2021-06-21 11:45:00,91.68,91.68,91.63,91.64,21308.0,84.3821,84.3821,84.3361,84.3453,21308.0
2021-06-21 11:50:00,91.64,91.67,91.62,91.63,28310.0,84.3453,84.3729,84.3269,84.3361,28310.0
2021-06-21 11:55:00,91.62,91.63,91.6,91.61,14612.0,84.3269,84.3361,84.3085,84.3177,14612.0
2021-06-21 12:00:00,91.62,91.64,91.61,91.61,6273.0,84.3269,84.3453,84.3177,84.3177,6273.0
2021-06-21 12:05:00,91.62,91.66,91.6,91.64,18000.0,84.3269,84.3637,84.3085,84.3453,18000.0
2021-06-21 12:10:00,91.63,91.65,91.61,91.65,5985.0,84.3361,84.3545,84.3177,84.3545,5985.0
2021-06-21 12:15:00,91.65,91.69,91.64,91.64,15442.0,84.3545,84.3913,84.3453,84.3453,15442.0
2021-06-21 12:20:00,91.63,91.63,91.6,91.63,4013.0,84.3361,84.3361,84.3085,84.3361,4013.0
2021-06-21 12:25:00,91.64,91.68,91.64,91.66,4000.0,84.3453,84.3821,84.3453,84.3637,4000.0
2021-06-21 12:30:00,91.66,91.7,91.63,91.64,3940.0,84.3637,84.4005,84.3361,84.3453,3940.0
2021-06-21 12:35:00,91.64,91.73,91.64,91.7,14620.0,84.3453,84.4281,84.3453,84.4005,14620.0
2021-06-21 12:40:00,91.72,91.75,91.7,91.74,5400.0,84.4189,84.4466,84.4005,84.4374,5400.0
2021-06-21 12:45:00,91.75,91.82,91.73,91.73,19103.0,84.4466,84.511,84.4281,84.4281,19103.0
2021-06-21 12:50:00,91.73,91.73,91.7,91.71,4761.0,84.4281,84.4281,84.4005,84.4097,4761.0
2021-06-21 12:55:00,91.71,91.72,91.67,91.67,4790.0,84.4097,84.4189,84.3729,84.3729,4790.0
2021-06-21 13:00:00,91.67,91.69,91.65,91.66,2730.0,84.3729,84.3913,84.3545,84.3637,2730.0
2021-06-21 13:05:00,91.65,91.7,91.65,91.68,6964.0,84.3545,84.4005,84.3545,84.3821,6964.0
2021-06-21 13:10:00,91.67,91.71,91.66,91.71,3644.0,84.3729,84.4097,84.3637,84.4097,3644.0
2021-06-21 13:15:00,91.71,91.73,91.69,91.7,5002.0,84.4097,84.4281,84.3913,84.4005,5002.0
2021-06-21 13:20:00,91.7,91.73,91.68,91.72,6091.0,84.4005,84.4281,84.3821,84.4189,6091.0
2021-06-21 13:25:00,91.73,91.76,91.72,91.74,4874.0,84.4281,84.4558,84.4189,84.4374,4874.0
2021-06-21 13:30:00,91.74,91.76,91.74,91.75,2000.0,84.4374,84.4558,84.4374,84.4466,2000.0
2021-06-21 13:35:00,91.74,91.77,91.74,91.77,1400.0,84.4374,84.465,84.4374,84.465,1400.0
2021-06-21 13:40:00,91.78,91.83,91.76,91.8,14827.0,84.4742,84.5202,84.4558,84.4926,14827.0
2021-06-21 13:45:00,91.79,91.82,91.79,91.82,5259.0,84.4834,84.511,84.4834,84.511,5259.0
2021-06-21 13:50:00,91.81,91.82,91.76,91.77,3664.0,84.5018,84.511,84.4558,84.465,3664.0
2021-06-21 13:55:00,91.77,91.81,91.77,91.79,6831.0,84.465,84.5018,84.465,84.4834,6831.0
2021-06-21 14:00:00,91.79,91.8,91.71,91.72,7094.0,84.4834,84.4926,84.4097,84.4189,7094.0
2021-06-21 14:05:00,91.72,91.78,91.72,91.75,5172.0,84.4189,84.4742,84.4189,84.4466,5172.0
2021-06-21 14:10:00,91.75,91.75,91.73,91.75,9199.0,84.4466,84.4466,84.4281,84.4466,9199.0
2021-06-21 14:15:00,91.75,91.76,91.73,91.76,6783.0,84.4466,84.4558,84.4281,84.4558,6783.0
2021-06-21 14:20:00,91.75,91.77,91.74,91.75,8665.0,84.4466,84.465,84.4374,84.4466,8665.0
2021-06-21 14:25:00,91.76,91.78,91.75,91.78,2117.0,84.4558,84.4742,84.4466,84.4742,2117.0
2021-06-21 14:30:00,91.79,91.8,91.77,91.79,6432.0,84.4834,84.4926,84.465,84.4834,6432.0
2021-06-21 14:35:00,91.8,91.83,91.77,91.78,6488.0,84.4926,84.5202,84.465,84.4742,6488.0
2021-06-21 14:40:00,91.79,91.82,91.79,91.81,14555.0,84.4834,84.511,84.4834,84.5018,14555.0
2021-06-21 14:45:00,91.78,91.8,91.77,91.78,4500.0,84.4742,84.4926,84.465,84.4742,4500.0
2021-06-21 14:50:00,91.78,91.84,91.78,91.83,11600.0,84.4742,84.5294,84.4742,84.5202,11600.0
2021-06-21 14:55:00,91.84,91.87,91.83,91.84,8107.0,84.5294,84.557,84.5202,84.5294,8107.0
2021-06-21 15:00:00,91.84,91.89,91.84,91.87,7297.0,84.5294,84.5754,84.5294,84.557,7297.0
2021-06-21 15:05:00,91.85,91.92,91.85,91.92,7036.0,84.5386,84.603,84.5386,84.603,7036.0
2021-06-21 15:10:00,91.93,91.96,91.89,91.92,15059.0,84.6122,84.6398,84.5754,84.603,15059.0
2021-06-21 15:15:00,91.92,91.96,91.91,91.93,9573.0,84.603,84.6398,84.5938,84.6122,9573.0
2021-06-21 15:20:00,91.93,91.94,91.88,91.88,14084.0,84.6122,84.6214,84.5662,84.5662,14084.0
2021-06-21 15:25:00,91.88,91.9,91.87,91.9,3969.0,84.5662,84.5846,84.557,84.5846,3969.0
2021-06-21 15:30:00,91.9,91.93,91.88,91.92,9627.0,84.5846,84.6122,84.5662,84.603,9627.0
2021-06-21 15:35:00,91.93,91.96,91.9,91.94,18596.0,84.6122,84.6398,84.5846,84.6214,18596.0
2021-06-21 15:40:00,91.94,91.97,91.93,91.94,14513.0,84.6214,84.649,84.6122,84.6214,14513.0
2021-06-21 15:45:00,91.94,91.97,91.91,91.95,17855.0,84.6214,84.649,84.5938,84.6306,17855.0
2021-06-21 15:50:00,91.96,92.03,91.94,92.0,43742.0,84.6398,84.7043,84.6214,84.6767,43742.0
2021-06-21 15:55:00,92.01,92.08,91.98,92.08,127073.0,84.6859,84.7503,84.6582,84.7503,127073.0
2021-06-22 09:30:00,91.55,91.62,91.48,91.49,71656.0,84.2625,84.3269,84.198,84.2073,71656.0
2021-06-22 09:35:00,91.5,91.52,91.4,91.43,102493.0,84.2165,84.2349,84.1244,84.152,102493.0
2021-06-22 09:40:00,91.43,91.43,91.36,91.42,41614.0,84.152,84.152,84.0876,84.1428,41614.0
2021-06-22 09:45:00,91.42,91.53,91.42,91.42,28532.0,84.1428,84.2441,84.1428,84.1428,28532.0
2021-06-22 09:50:00,91.43,91.47,91.34,91.38,33117.0,84.152,84.1888,84.0692,84.106,33117.0
2021-06-22 09:55:00,91.39,91.41,91.32,91.36,14223.0,84.1152,84.1336,84.0508,84.0876,14223.0
2021-06-22 10:00:00,91.37,91.37,91.24,91.33,51815.0,84.0968,84.0968,83.9772,84.06,51815.0
2021-06-22 10:05:00,91.33,91.46,91.33,91.41,26771.0,84.06,84.1796,84.06,84.1336,26771.0
2021-06-22 10:10:00,91.43,91.44,91.36,91.42,28611.0,84.152,84.1612,84.0876,84.1428,28611.0
2021-06-22 10:15:00,91.43,91.45,91.38,91.45,23441.0,84.152,84.1704,84.106,84.1704,23441.0
2021-06-22 10:20:00,91.45,91.48,91.35,91.38,69042.0,84.1704,84.198,84.0784,84.106,69042.0
2021-06-22 10:25:00,91.38,91.38,91.31,91.35,21441.0,84.106,84.106,84.0416,84.0784,21441.0
2021-06-22 10:30:00,91.36,91.44,91.35,91.4,18699.0,84.0876,84.1612,84.0784,84.1244,18699.0
2021-06-22 10:35:00,91.41,91.42,91.38,91.38,19818.0,84.1336,84.1428,84.106,84.106,19818.0
2021-06-22 10:40:00,91.38,91.4,91.35,91.38,6493.0,84.106,84.1244,84.0784,84.106,6493.0
2021-06-22 10:45:00,91.37,91.38,91.35,91.38,7237.0,84.0968,84.106,84.0784,84.106,7237.0
2021-06-22 10:50:00,91.37,91.4,91.3,91.4,32093.0,84.0968,84.1244,84.0324,84.1244,32093.0
2021-06-22 10:55:00,91.4,91.43,91.38,91.42,9026.0,84.1244,84.152,84.106,84.1428,9026.0
2021-06-22 11:00:00,91.42,91.45,91.42,91.44,8568.0,84.1428,84.1704,84.1428,84.1612,8568.0
2021-06-22 11:05:00,91.45,91.46,91.4,91.46,28758.0,84.1704,84.1796,84.1244,84.1796,28758.0
2021-06-22 11:10:00,91.47,91.54,91.47,91.52,124169.0,84.1888,84.2533,84.1888,84.2349,124169.0
2021-06-22 11:15:00,91.53,91.53,91.48,91.48,7972.0,84.2441,84.2441,84.198,84.198,7972.0
2021-06-22 11:20:00,91.48,91.55,91.48,91.55,10599.0,84.198,84.2625,84.198,84.2625,10599.0
2021-06-22 11:25:00,91.56,91.63,91.55,91.55,34379.0,84.2717,84.3361,84.2625,84.2625,34379.0
2021-06-22 11:30:00,91.54,91.59,91.48,91.48,38433.0,84.2533,84.2993,84.198,84.198,38433.0
2021-06-22 11:35:00,91.48,91.49,91.37,91.38,51307.0,84.198,84.2073,84.0968,84.106,51307.0
2021-06-22 11:40:00,91.38,91.41,91.37,91.39,37413.0,84.106,84.1336,84.0968,84.1152,37413.0
2021-06-22 11:45:00,91.4,91.41,91.37,91.38,34097.0,84.1244,84.1336,84.0968,84.106,34097.0
2021-06-22 11:50:00,91.38,91.42,91.37,91.4,8408.0,84.106,84.1428,84.0968,84.1244,8408.0
2021-06-22 11:55:00,91.4,91.43,91.4,91.41,7363.0,84.1244,84.152,84.1244,84.1336,7363.0
2021-06-22 12:00:00,91.41,91.48,91.41,91.45,4813.0,84.1336,84.198,84.1336,84.1704,4813.0
2021-06-22 12:05:00,91.45,91.46,91.41,91.43,9275.0,84.1704,84.1796,84.1336,84.152,9275.0
2021-06-22 12:10:00,91.42,91.45,91.41,91.45,6364.0,84.1428,84.1704,84.1336,84.1704,6364.0
2021-06-22 12:15:00,91.45,91.47,91.42,91.47,5263.0,84.1704,84.1888,84.1428,84.1888,5263.0
2021-06-22 12:20:00,91.47,91.6,91.47,91.59,7036.0,84.1888,84.3085,84.1888,84.2993,7036.0
2021-06-22 12:25:00,91.59,91.6,91.56,91.6,10000.0,84.2993,84.3085,84.2717,84.3085,10000.0
2021-06-22 12:30:00,91.59,91.6,91.55,91.6,4703.0,84.2993,84.3085,84.2625,84.3085,4703.0
2021-06-22 12:35:00,91.6,91.65,91.59,91.65,12581.0,84.3085,84.3545,84.2993,84.3545,12581.0
2021-06-22 12:40:00,91.65,91.65,91.59,91.59,9326.0,84.3545,84.3545,84.2993,84.2993,9326.0
2021-06-22 12:45:00,91.59,91.68,91.59,91.67,19417.0,84.2993,84.3821,84.2993,84.3729,19417.0
2021-06-22 12:50:00,91.66,91.67,91.6,91.62,30740.0,84.3637,84.3729,84.3085,84.3269,30740.0
2021-06-22 12:55:00,91.64,91.67,91.64,91.66,2620.0,84.3453,84.3729,84.3453,84.3637,2620.0
2021-06-22 13:00:00,91.67,91.67,91.64,91.66,3850.0,84.3729,84.3729,84.3453,84.3637,3850.0
2021-06-22 13:05:00,91.65,91.71,91.63,91.7,5353.0,84.3545,84.4097,84.3361,84.4005,5353.0
2021-06-22 13:10:00,91.71,91.77,91.71,91.76,6050.0,84.4097,84.465,84.4097,84.4558,6050.0
2021-06-22 13:15:00,91.75,91.75,91.7,91.71,6800.0,84.4466,84.4466,84.4005,84.4097,6800.0
2021-06-22 13:20:00,91.71,91.78,91.69,91.77,6750.0,84.4097,84.4742,84.3913,84.465,6750.0
2021-06-22 13:25:00,91.76,91.81,91.76,91.77,4030.0,84.4558,84.5018,84.4558,84.465,4030.0
2021-06-22 13:30:00,91.77,91.83,91.75,91.75,27140.0,84.465,84.5202,84.4466,84.4466,27140.0
2021-06-22 13:35:00,91.76,91.79,91.75,91.78,5320.0,84.4558,84.4834,84.4466,84.4742,5320.0
2021-06-22 13:40:00,91.8,91.8,91.76,91.77,4148.0,84.4926,84.4926,84.4558,84.465,4148.0
2021-06-22 13:45:00,91.76,91.81,91.72,91.81,9600.0,84.4558,84.5018,84.4189,84.5018,9600.0
2021-06-22 13:50:00,91.81,91.81,91.74,91.74,5717.0,84.5018,84.5018,84.4374,84.4374,5717.0
2021-06-22 13:55:00,91.74,91.75,91.7,91.75,4730.0,84.4374,84.4466,84.4005,84.4466,4730.0
2021-06-22 14:00:00,91.74,91.79,91.7,91.79,6292.0,84.4374,84.4834,84.4005,84.4834,6292.0
2021-06-22 14:05:00,91.77,91.78,91.71,91.73,7431.0,84.465,84.4742,84.4097,84.4281,7431.0
2021-06-22 14:10:00,91.72,91.74,91.69,91.74,13025.0,84.4189,84.4374,84.3913,84.4374,13025.0
2021-06-22 14:15:00,91.74,91.74,91.7,91.72,5573.0,84.4374,84.4374,84.4005,84.4189,5573.0
2021-06-22 14:20:00,91.73,91.77,91.7,91.76,7118.0,84.4281,84.465,84.4005,84.4558,7118.0
2021-06-22 14:25:00,91.78,91.83,91.76,91.83,3939.0,84.4742,84.5202,84.4558,84.5202,3939.0
2021-06-22 14:30:00,91.82,91.82,91.76,91.8,15450.0,84.511,84.511,84.4558,84.4926,15450.0
2021-06-22 14:35:00,91.8,91.88,91.77,91.88,15640.0,84.4926,84.5662,84.465,84.5662,15640.0
2021-06-22 14:40:00,91.88,91.92,91.88,91.91,4774.0,84.5662,84.603,84.5662,84.5938,4774.0
2021-06-22 14:45:00,91.92,91.95,91.9,91.9,34295.0,84.603,84.6306,84.5846,84.5846,34295.0
2021-06-22 14:50:00,91.91,91.95,91.83,91.87,50124.0,84.5938,84.6306,84.5202,84.557,50124.0
2021-06-22 14:55:00,91.86,91.9,91.82,91.82,36037.0,84.5478,84.5846,84.511,84.511,36037.0
2021-06-22 15:00:00,91.81,91.93,91.81,91.93,9489.0,84.5018,84.6122,84.5018,84.6122,9489.0
2021-06-22 15:05:00,91.93,91.95,91.9,91.95,7230.0,84.6122,84.6306,84.5846,84.6306,7230.0
2021-06-22 15:10:00,91.95,91.98,91.94,91.97,15992.0,84.6306,84.6582,84.6214,84.649,15992.0
2021-06-22 15:15:00,91.98,91.99,91.92,91.96,21474.0,84.6582,84.6675,84.603,84.6398,21474.0
2021-06-22 15:20:00,91.96,91.99,91.93,91.99,14337.0,84.6398,84.6675,84.6122,84.6675,14337.0
2021-06-22 15:25:00,91.99,92.04,91.99,92.01,15223.0,84.6675,84.7135,84.6675,84.6859,15223.0
2021-06-22 15:30:00,92.01,92.06,91.99,92.01,15666.0,84.6859,84.7319,84.6675,84.6859,15666.0
2021-06-22 15:35:00,92.01,92.04,92.01,92.03,15857.0,84.6859,84.7135,84.6859,84.7043,15857.0
2021-06-22 15:40:00,92.02,92.03,91.99,92.02,10968.0,84.6951,84.7043,84.6675,84.6951,10968.0
2021-06-22 15:45:00,92.02,92.08,92.01,92.08,44276.0,84.6951,84.7503,84.6859,84.7503,44276.0
2021-06-22 15:50:00,92.07,92.11,92.04,92.11,30841.0,84.7411,84.7779,84.7135,84.7779,30841.0
2021-06-22 15:55:00,92.11,92.14,91.94,91.98,75077.0,84.7779,84.8055,84.6214,84.6582,75077.0
2021-06-23 09:30:00,92.23,92.46,92.23,92.43,256127.0,84.8883,85.1,84.8883,85.0724,256127.0
2021-06-23 09:35:00,92.43,92.5,92.39,92.47,129798.0,85.0724,85.1369,85.0356,85.1092,129798.0
2021-06-23 09:40:00,92.48,92.52,92.47,92.52,124246.0,85.1184,85.1553,85.1092,85.1553,124246.0
2021-06-23 09:45:00,92.52,92.59,92.52,92.55,129587.0,85.1553,85.2197,85.1553,85.1829,129587.0
2021-06-23 09:50:00,92.55,92.57,92.5,92.56,67393.0,85.1829,85.2013,85.1369,85.1921,67393.0
2021-06-23 09:55:00,92.56,92.64,92.55,92.63,44507.0,85.1921,85.2657,85.1829,85.2565,44507.0
2021-06-23 10:00:00,92.63,92.67,92.56,92.61,82495.0,85.2565,85.2933,85.1921,85.2381,82495.0
2021-06-23 10:05:00,92.61,92.72,92.6,92.72,58717.0,85.2381,85.3393,85.2289,85.3393,58717.0
2021-06-23 10:10:00,92.71,92.72,92.65,92.67,50629.0,85.3301,85.3393,85.2749,85.2933,50629.0
2021-06-23 10:15:00,92.67,92.75,92.66,92.7,70577.0,85.2933,85.367,85.2841,85.3209,70577.0
2021-06-23 10:20:00,92.71,92.77,92.7,92.77,30593.0,85.3301,85.3854,85.3209,85.3854,30593.0
2021-06-23 10:25:00,92.77,92.8,92.62,92.63,47819.0,85.3854,85.413,85.2473,85.2565,47819.0
2021-06-23 10:30:00,92.64,92.66,92.56,92.57,77852.0,85.2657,85.2841,85.1921,85.2013,77852.0
2021-06-23 10:35:00,92.58,92.61,92.54,92.58,135021.0,85.2105,85.2381,85.1737,85.2105,135021.0
2021-06-23 10:40:00,92.58,92.61,92.58,92.61,19724.0,85.2105,85.2381,85.2105,85.2381,19724.0
2021-06-23 10:45:00,92.6,92.62,92.56,92.59,22965.0,85.2289,85.2473,85.1921,85.2197,22965.0
2021-06-23 10:50:00,92.58,92.59,92.55,92.59,21189.0,85.2105,85.2197,85.1829,85.2197,21189.0
2021-06-23 10:55:00,92.58,92.59,92.48,92.49,37602.0,85.2105,85.2197,85.1184,85.1277,37602.0
2021-06-23 11:00:00,92.5,92.52,92.37,92.38,75962.0,85.1369,85.1553,85.0172,85.0264,75962.0
2021-06-23 11:05:00,92.38,92.44,92.37,92.38,30675.0,85.0264,85.0816,85.0172,85.0264,30675.0
2021-06-23 11:10:00,92.38,92.42,92.36,92.38,40306.0,85.0264,85.0632,85.008,85.0264,40306.0
2021-06-23 11:15:00,92.38,92.42,92.37,92.4,22174.0,85.0264,85.0632,85.0172,85.0448,22174.0
2021-06-23 11:20:00,92.4,92.41,92.38,92.41,19023.0,85.0448,85.054,85.0264,85.054,19023.0
2021-06-23 11:25:00,92.41,92.45,92.35,92.38,21006.0,85.054,85.0908,84.9988,85.0264,21006.0
2021-06-23 11:30:00,92.38,92.41,92.35,92.38,52465.0,85.0264,85.054,84.9988,85.0264,52465.0
2021-06-23 11:35:00,92.38,92.39,92.35,92.37,38626.0,85.0264,85.0356,84.9988,85.0172,38626.0
2021-06-23 11:40:00,92.37,92.5,92.37,92.47,22590.0,85.0172,85.1369,85.0172,85.1092,22590.0
2021-06-23 11:45:00,92.47,92.55,92.45,92.55,17721.0,85.1092,85.1829,85.0908,85.1829,17721.0
2021-06-23 11:50:00,92.54,92.55,92.51,92.53,9648.0,85.1737,85.1829,85.1461,85.1645,9648.0
2021-06-23 11:55:00,92.52,92.53,92.48,92.53,12313.0,85.1553,85.1645,85.1184,85.1645,12313.0
2021-06-23 12:00:00,92.53,92.54,92.5,92.5,9288.0,85.1645,85.1737,85.1369,85.1369,9288.0
2021-06-23 12:05:00,92.51,92.54,92.5,92.52,12439.0,85.1461,85.1737,85.1369,85.1553,12439.0
2021-06-23 12:10:00,92.52,92.53,92.5,92.51,7682.0,85.1553,85.1645,85.1369,85.1461,7682.0
2021-06-23 12:15:00,92.51,92.51,92.48,92.5,13035.0,85.1461,85.1461,85.1184,85.1369,13035.0
2021-06-23 12:20:00,92.5,92.51,92.43,92.45,16540.0,85.1369,85.1461,85.0724,85.0908,16540.0
2021-06-23 12:25:00,92.45,92.52,92.45,92.5,12390.0,85.0908,85.1553,85.0908,85.1369,12390.0
2021-06-23 12:30:00,92.5,92.5,92.45,92.49,38973.0,85.1369,85.1369,85.0908,85.1277,38973.0
2021-06-23 12:35:00,92.49,92.49,92.32,92.34,16864.0,85.1277,85.1277,84.9712,84.9896,16864.0
2021-06-23 12:40:00,92.32,92.46,92.32,92.45,22216.0,84.9712,85.1,84.9712,85.0908,22216.0
2021-06-23 12:45:00,92.44,92.44,92.4,92.42,4400.0,85.0816,85.0816,85.0448,85.0632,4400.0
2021-06-23 12:50:00,92.43,92.47,92.42,92.47,6854.0,85.0724,85.1092,85.0632,85.1092,6854.0
2021-06-23 12:55:00,92.46,92.46,92.41,92.44,4916.0,85.1,85.1,85.054,85.0816,4916.0
2021-06-23 13:00:00,92.44,92.45,92.35,92.41,14492.0,85.0816,85.0908,84.9988,85.054,14492.0
2021-06-23 13:05:00,92.4,92.41,92.37,92.4,4963.0,85.0448,85.054,85.0172,85.0448,4963.0
2021-06-23 13:10:00,92.42,92.42,92.37,92.4,26620.0,85.0632,85.0632,85.0172,85.0448,26620.0
2021-06-23 13:15:00,92.4,92.42,92.37,92.37,10381.0,85.0448,85.0632,85.0172,85.0172,10381.0
2021-06-23 13:20:00,92.36,92.46,92.36,92.45,4690.0,85.008,85.1,85.008,85.0908,4690.0
2021-06-23 13:25:00,92.44,92.45,92.41,92.42,2800.0,85.0816,85.0908,85.054,85.0632,2800.0
2021-06-23 13:30:00,92.43,92.43,92.38,92.39,30065.0,85.0724,85.0724,85.0264,85.0356,30065.0
2021-06-23 13:35:00,92.38,92.45,92.38,92.42,9906.0,85.0264,85.0908,85.0264,85.0632,9906.0
2021-06-23 13:40:00,92.42,92.44,92.41,92.43,3100.0,85.0632,85.0816,85.054,85.0724,3100.0
2021-06-23 13:45:00,92.44,92.47,92.41,92.41,4153.0,85.0816,85.1092,85.054,85.054,4153.0
2021-06-23 13:50:00,92.42,92.47,92.42,92.45,8828.0,85.0632,85.1092,85.0632,85.0908,8828.0
2021-06-23 13:55:00,92.44,92.47,92.43,92.46,5169.0,85.0816,85.1092,85.0724,85.1,5169.0
2021-06-23 14:00:00,92.45,92.45,92.4,92.42,7140.0,85.0908,85.0908,85.0448,85.0632,7140.0
2021-06-23 14:05:00,92.42,92.47,92.42,92.46,5251.0,85.0632,85.1092,85.0632,85.1,5251.0
2021-06-23 14:10:00,92.44,92.45,92.42,92.43,6418.0,85.0816,85.0908,85.0632,85.0724,6418.0
2021-06-23 14:15:00,92.42,92.42,92.38,92.4,3000.0,85.0632,85.0632,85.0264,85.0448,3000.0
2021-06-23 14:20:00,92.4,92.45,92.39,92.42,6638.0,85.0448,85.0908,85.0356,85.0632,6638.0
2021-06-23 14:25:00,92.43,92.45,92.42,92.45,11733.0,85.0724,85.0908,85.0632,85.0908,11733.0
2021-06-23 14:30:00,92.44,92.44,92.4,92.42,13464.0,85.0816,85.0816,85.0448,85.0632,13464.0
2021-06-23 14:35:00,92.42,92.43,92.39,92.43,1900.0,85.0632,85.0724,85.0356,85.0724,1900.0
2021-06-23 14:40:00,92.43,92.43,92.42,92.43,2411.0,85.0724,85.0724,85.0632,85.0724,2411.0
2021-06-23 14:45:00,92.44,92.44,92.42,92.43,5276.0,85.0816,85.0816,85.0632,85.0724,5276.0
2021-06-23 14:50:00,92.43,92.43,92.4,92.4,2000.0,85.0724,85.0724,85.0448,85.0448,2000.0
2021-06-23 14:55:00,92.4,92.43,92.4,92.43,2915.0,85.0448,85.0724,85.0448,85.0724,2915.0
2021-06-23 15:00:00,92.43,92.43,92.41,92.41,3070.0,85.0724,85.0724,85.054,85.054,3070.0
2021-06-23 15:05:00,92.4,92.4,92.36,92.38,3633.0,85.0448,85.0448,85.008,85.0264,3633.0
2021-06-23 15:10:00,92.38,92.4,92.38,92.4,8189.0,85.0264,85.0448,85.0264,85.0448,8189.0
2021-06-23 15:15:00,92.39,92.39,92.35,92.35,4940.0,85.0356,85.0356,84.9988,84.9988,4940.0
2021-06-23 15:20:00,92.35,92.41,92.35,92.41,10182.0,84.9988,85.054,84.9988,85.054,10182.0
2021-06-23 15:25:00,92.42,92.45,92.41,92.43,17560.0,85.0632,85.0908,85.054,85.0724,17560.0
2021-06-23 15:30:00,92.43,92.43,92.38,92.39,8108.0,85.0724,85.0724,85.0264,85.0356,8108.0
2021-06-23 15:35:00,92.39,92.4,92.33,92.37,7720.0,85.0356,85.0448,84.9804,85.0172,7720.0
2021-06-23 15:40:00,92.37,92.39,92.35,92.36,12168.0,85.0172,85.0356,84.9988,85.008,12168.0
2021-06-23 15:45:00,92.36,92.36,92.31,92.31,6291.0,85.008,85.008,84.962,84.962,6291.0
2021-06-23 15:50:00,92.3,92.32,92.27,92.29,21332.0,84.9528,84.9712,84.9252,84.9436,21332.0
2021-06-23 15:55:00,92.29,92.34,92.26,92.3,43682.0,84.9436,84.9896,84.916,84.9528,43682.0
2021-06-24 09:30:00,93.25,93.32,93.17,93.24,84982.0,85.8272,85.8916,85.7535,85.818,84982.0
2021-06-24 09:35:00,93.23,93.33,93.23,93.3,53973.0,85.8087,85.9008,85.8087,85.8732,53973.0
2021-06-24 09:40:00,93.31,93.32,93.24,93.26,36055.0,85.8824,85.8916,85.818,85.8364,36055.0
2021-06-24 09:45:00,93.27,93.31,93.19,93.21,24371.0,85.8456,85.8824,85.7719,85.7903,24371.0
2021-06-24 09:50:00,93.21,93.3,93.18,93.2,120222.0,85.7903,85.8732,85.7627,85.7811,120222.0
2021-06-24 09:55:00,93.2,93.23,93.18,93.2,49184.0,85.7811,85.8087,85.7627,85.7811,49184.0
2021-06-24 10:00:00,93.21,93.25,93.18,93.23,48254.0,85.7903,85.8272,85.7627,85.8087,48254.0
2021-06-24 10:05:00,93.24,93.25,93.15,93.15,37876.0,85.818,85.8272,85.7351,85.7351,37876.0
2021-06-24 10:10:00,93.16,93.18,93.15,93.17,18148.0,85.7443,85.7627,85.7351,85.7535,18148.0
2021-06-24 10:15:00,93.17,93.26,93.16,93.25,13852.0,85.7535,85.8364,85.7443,85.8272,13852.0
2021-06-24 10:20:00,93.24,93.26,93.23,93.25,8715.0,85.818,85.8364,85.8087,85.8272,8715.0
2021-06-24 10:25:00,93.25,93.33,93.24,93.33,60459.0,85.8272,85.9008,85.818,85.9008,60459.0
2021-06-24 10:30:00,93.33,93.33,93.22,93.26,27313.0,85.9008,85.9008,85.7995,85.8364,27313.0
2021-06-24 10:35:00,93.25,93.33,93.23,93.33,32232.0,85.8272,85.9008,85.8087,85.9008,32232.0
2021-06-24 10:40:00,93.33,93.37,93.32,93.36,16812.0,85.9008,85.9376,85.8916,85.9284,16812.0
2021-06-24 10:45:00,93.36,93.38,93.24,93.25,17624.0,85.9284,85.9468,85.818,85.8272,17624.0
2021-06-24 10:50:00,93.25,93.25,93.19,93.2,41875.0,85.8272,85.8272,85.7719,85.7811,41875.0
2021-06-24 10:55:00,93.2,93.28,93.19,93.22,9611.0,85.7811,85.8548,85.7719,85.7995,9611.0
2021-06-24 11:00:00,93.23,93.27,93.22,93.25,6665.0,85.8087,85.8456,85.7995,85.8272,6665.0
2021-06-24 11:05:00,93.25,93.33,93.23,93.33,3500.0,85.8272,85.9008,85.8087,85.9008,3500.0
2021-06-24 11:10:00,93.34,93.34,93.28,93.28,8851.0,85.91,85.91,85.8548,85.8548,8851.0
2021-06-24 11:15:00,93.28,93.28,93.21,93.25,9922.0,85.8548,85.8548,85.7903,85.8272,9922.0
2021-06-24 11:20:00,93.25,93.32,93.23,93.32,9200.0,85.8272,85.8916,85.8087,85.8916,9200.0
2021-06-24 11:25:00,93.32,93.34,93.28,93.3,8897.0,85.8916,85.91,85.8548,85.8732,8897.0
2021-06-24 11:30:00,93.31,93.35,93.31,93.34,8388.0,85.8824,85.9192,85.8824,85.91,8388.0
2021-06-24 11:35:00,93.33,93.34,93.29,93.34,9078.0,85.9008,85.91,85.864,85.91,9078.0
2021-06-24 11:40:00,93.34,93.37,93.34,93.36,17319.0,85.91,85.9376,85.91,85.9284,17319.0
2021-06-24 11:45:00,93.37,93.39,93.36,93.39,7885.0,85.9376,85.956,85.9284,85.956,7885.0
2021-06-24 11:50:00,93.39,93.4,93.32,93.32,5942.0,85.956,85.9652,85.8916,85.8916,5942.0
2021-06-24 11:55:00,93.32,93.38,93.32,93.38,3827.0,85.8916,85.9468,85.8916,85.9468,3827.0
2021-06-24 12:00:00,93.37,93.39,93.37,93.38,4263.0,85.9376,85.956,85.9376,85.9468,4263.0
2021-06-24 12:05:00,93.39,93.39,93.37,93.37,6335.0,85.956,85.956,85.9376,85.9376,6335.0
2021-06-24 12:10:00,93.37,93.42,93.35,93.41,6902.0,85.9376,85.9836,85.9192,85.9744,6902.0
2021-06-24 12:15:00,93.4,93.45,93.4,93.45,2747.0,85.9652,86.0112,85.9652,86.0112,2747.0
2021-06-24 12:20:00,93.44,93.47,93.44,93.47,1700.0,86.002,86.0296,86.002,86.0296,1700.0
2021-06-24 12:25:00,93.46,93.47,93.42,93.42,10516.0,86.0204,86.0296,85.9836,85.9836,10516.0
2021-06-24 12:30:00,93.41,93.43,93.39,93.4,5673.0,85.9744,85.9928,85.956,85.9652,5673.0
2021-06-24 12:35:00,93.41,93.43,93.38,93.4,9316.0,85.9744,85.9928,85.9468,85.9652,9316.0
2021-06-24 12:40:00,93.39,93.41,93.35,93.37,9111.0,85.956,85.9744,85.9192,85.9376,9111.0
2021-06-24 12:45:00,93.36,93.37,93.31,93.33,3572.0,85.9284,85.9376,85.8824,85.9008,3572.0
2021-06-24 12:50:00,93.32,93.33,93.3,93.33,9691.0,85.8916,85.9008,85.8732,85.9008,9691.0
2021-06-24 12:55:00,93.32,93.33,93.29,93.32,7920.0,85.8916,85.9008,85.864,85.8916,7920.0
2021-06-24 13:00:00,93.32,93.4,93.32,93.39,13978.0,85.8916,85.9652,85.8916,85.956,13978.0
2021-06-24 13:05:00,93.4,93.44,93.39,93.4,7357.0,85.9652,86.002,85.956,85.9652,7357.0
2021-06-24 13:10:00,93.41,93.43,93.39,93.43,4500.0,85.9744,85.9928,85.956,85.9928,4500.0
2021-06-24 13:15:00,93.44,93.44,93.36,93.36,3396.0,86.002,86.002,85.9284,85.9284,3396.0
2021-06-24 13:20:00,93.35,93.41,93.34,93.38,9614.0,85.9192,85.9744,85.91,85.9468,9614.0
2021-06-24 13:25:00,93.38,93.41,93.37,93.4,6800.0,85.9468,85.9744,85.9376,85.9652,6800.0
2021-06-24 13:30:00,93.39,93.4,93.38,93.38,4147.0,85.956,85.9652,85.9468,85.9468,4147.0
2021-06-24 13:35:00,93.38,93.39,93.35,93.37,6310.0,85.9468,85.956,85.9192,85.9376,6310.0
2021-06-24 13:40:00,93.36,93.37,93.34,93.37,7920.0,85.9284,85.9376,85.91,85.9376,7920.0
2021-06-24 13:45:00,93.36,93.38,93.34,93.36,6152.0,85.9284,85.9468,85.91,85.9284,6152.0
2021-06-24 13:50:00,93.36,93.4,93.33,93.38,13035.0,85.9284,85.9652,85.9008,85.9468,13035.0
2021-06-24 13:55:00,93.39,93.41,93.37,93.4,3095.0,85.956,85.9744,85.9376,85.9652,3095.0
2021-06-24 14:00:00,93.4,93.48,93.4,93.45,17510.0,85.9652,86.0388,85.9652,86.0112,17510.0
2021-06-24 14:05:00,93.46,93.46,93.42,93.46,8725.0,86.0204,86.0204,85.9836,86.0204,8725.0
2021-06-24 14:10:00,93.46,93.49,93.46,93.49,10423.0,86.0204,86.048,86.0204,86.048,10423.0
2021-06-24 14:15:00,93.48,93.49,93.46,93.48,3300.0,86.0388,86.048,86.0204,86.0388,3300.0
2021-06-24 14:20:00,93.49,93.52,93.45,93.47,33673.0,86.048,86.0757,86.0112,86.0296,33673.0
2021-06-24 14:25:00,93.48,93.53,93.47,93.51,34240.0,86.0388,86.0849,86.0296,86.0665,34240.0
2021-06-24 14:30:00,93.51,93.52,93.46,93.47,46028.0,86.0665,86.0757,86.0204,86.0296,46028.0
2021-06-24 14:35:00,93.47,93.47,93.42,93.42,15828.0,86.0296,86.0296,85.9836,85.9836,15828.0
2021-06-24 14:40:00,93.41,93.41,93.39,93.41,24772.0,85.9744,85.9744,85.956,85.9744,24772.0
2021-06-24 14:45:00,93.4,93.43,93.38,93.39,32863.0,85.9652,85.9928,85.9468,85.956,32863.0
2021-06-24 14:50:00,93.39,93.44,93.36,93.44,35247.0,85.956,86.002,85.9284,86.002,35247.0
2021-06-24 14:55:00,93.43,93.44,93.4,93.4,65226.0,85.9928,86.002,85.9652,85.9652,65226.0
2021-06-24 15:00:00,93.41,93.41,93.36,93.38,6655.0,85.9744,85.9744,85.9284,85.9468,6655.0
2021-06-24 15:05:00,93.38,93.42,93.37,93.4,6069.0,85.9468,85.9836,85.9376,85.9652,6069.0
2021-06-24 15:10:00,93.39,93.46,93.38,93.46,9923.0,85.956,86.0204,85.9468,86.0204,9923.0
2021-06-24 15:15:00,93.46,93.47,93.41,93.44,25949.0,86.0204,86.0296,85.9744,86.002,25949.0
2021-06-24 15:20:00,93.44,93.44,93.38,93.39,38732.0,86.002,86.002,85.9468,85.956,38732.0
2021-06-24 15:25:00,93.39,93.44,93.39,93.42,18453.0,85.956,86.002,85.956,85.9836,18453.0
2021-06-24 15:30:00,93.43,93.44,93.38,93.39,19093.0,85.9928,86.002,85.9468,85.956,19093.0
2021-06-24 15:35:00,93.39,93.42,93.39,93.4,8638.0,85.956,85.9836,85.956,85.9652,8638.0
2021-06-24 15:40:00,93.41,93.42,93.37,93.41,17835.0,85.9744,85.9836,85.9376,85.9744,17835.0
2021-06-24 15:45:00,93.41,93.44,93.36,93.36,17885.0,85.9744,86.002,85.9284,85.9284,17885.0
2021-06-24 15:50:00,93.37,93.42,93.37,93.41,45119.0,85.9376,85.9836,85.9376,85.9744,45119.0
2021-06-24 15:55:00,93.4,93.42,93.36,93.38,66370.0,85.9652,85.9836,85.9284,85.9468,66370.0
2021-06-25 09:30:00,93.94,94.05,93.89,93.97,114060.0,86.4622,86.5635,86.4162,86.4898,114060.0
2021-06-25 09:35:00,93.97,94.03,93.95,94.02,67679.0,86.4898,86.5451,86.4714,86.5359,67679.0
2021-06-25 09:40:00,94.03,94.06,93.97,94.03,56254.0,86.5451,86.5727,86.4898,86.5451,56254.0
2021-06-25 09:45:00,94.03,94.07,94.01,94.03,50722.0,86.5451,86.5819,86.5267,86.5451,50722.0
2021-06-25 09:50:00,94.03,94.05,93.97,93.98,19076.0,86.5451,86.5635,86.4898,86.499,19076.0
2021-06-25 09:55:00,93.98,94.02,93.93,93.97,66699.0,86.499,86.5359,86.453,86.4898,66699.0
2021-06-25 10:00:00,93.96,93.96,93.88,93.95,10814.0,86.4806,86.4806,86.407,86.4714,10814.0
2021-06-25 10:05:00,93.94,93.95,93.86,93.87,21295.0,86.4622,86.4714,86.3886,86.3978,21295.0
2021-06-25 10:10:00,93.88,93.89,93.8,93.83,129557.0,86.407,86.4162,86.3334,86.361,129557.0
2021-06-25 10:15:00,93.83,93.9,93.82,93.9,102359.0,86.361,86.4254,86.3518,86.4254,102359.0
2021-06-25 10:20:00,93.9,93.91,93.86,93.9,16872.0,86.4254,86.4346,86.3886,86.4254,16872.0
2021-06-25 10:25:00,93.9,93.93,93.89,93.9,9104.0,86.4254,86.453,86.4162,86.4254,9104.0
2021-06-25 10:30:00,93.9,93.92,93.85,93.86,37891.0,86.4254,86.4438,86.3794,86.3886,37891.0
2021-06-25 10:35:00,93.86,93.87,93.83,93.85,38677.0,86.3886,86.3978,86.361,86.3794,38677.0
2021-06-25 10:40:00,93.85,93.91,93.82,93.9,65831.0,86.3794,86.4346,86.3518,86.4254,65831.0
2021-06-25 10:45:00,93.89,93.89,93.82,93.86,28958.0,86.4162,86.4162,86.3518,86.3886,28958.0
2021-06-25 10:50:00,93.86,93.86,93.79,93.79,12711.0,86.3886,86.3886,86.3242,86.3242,12711.0
2021-06-25 10:55:00,93.79,93.82,93.74,93.76,27076.0,86.3242,86.3518,86.2781,86.2966,27076.0
2021-06-25 11:00:00,93.76,93.76,93.69,93.71,60502.0,86.2966,86.2966,86.2321,86.2505,60502.0
2021-06-25 11:05:00,93.71,93.72,93.65,93.69,41358.0,86.2505,86.2597,86.1953,86.2321,41358.0
2021-06-25 11:10:00,93.68,93.71,93.65,93.7,20793.0,86.2229,86.2505,86.1953,86.2413,20793.0
2021-06-25 11:15:00,93.7,93.7,93.66,93.67,42605.0,86.2413,86.2413,86.2045,86.2137,42605.0
2021-06-25 11:20:00,93.67,93.69,93.67,93.69,16980.0,86.2137,86.2321,86.2137,86.2321,16980.0
2021-06-25 11:25:00,93.69,93.73,93.68,93.73,20873.0,86.2321,86.2689,86.2229,86.2689,20873.0
2021-06-25 11:30:00,93.73,93.78,93.72,93.76,36642.0,86.2689,86.315,86.2597,86.2966,36642.0
2021-06-25 11:35:00,93.75,93.76,93.73,93.74,9114.0,86.2874,86.2966,86.2689,86.2781,9114.0
2021-06-25 11:40:00,93.74,93.75,93.71,93.71,11315.0,86.2781,86.2874,86.2505,86.2505,11315.0
2021-06-25 11:45:00,93.71,93.72,93.62,93.65,17330.0,86.2505,86.2597,86.1677,86.1953,17330.0
2021-06-25 11:50:00,93.64,93.67,93.64,93.67,3861.0,86.1861,86.2137,86.1861,86.2137,3861.0
2021-06-25 11:55:00,93.68,93.7,93.67,93.69,16012.0,86.2229,86.2413,86.2137,86.2321,16012.0
2021-06-25 12:00:00,93.68,93.69,93.66,93.66,7276.0,86.2229,86.2321,86.2045,86.2045,7276.0
2021-06-25 12:05:00,93.66,93.67,93.65,93.67,8376.0,86.2045,86.2137,86.1953,86.2137,8376.0
2021-06-25 12:10:00,93.66,93.66,93.64,93.65,9784.0,86.2045,86.2045,86.1861,86.1953,9784.0
2021-06-25 12:15:00,93.64,93.66,93.63,93.65,14751.0,86.1861,86.2045,86.1769,86.1953,14751.0
2021-06-25 12:20:00,93.65,93.65,93.61,93.62,10322.0,86.1953,86.1953,86.1585,86.1677,10322.0
2021-06-25 12:25:00,93.62,93.62,93.57,93.57,8146.0,86.1677,86.1677,86.1217,86.1217,8146.0
2021-06-25 12:30:00,93.57,93.6,93.56,93.58,6561.0,86.1217,86.1493,86.1125,86.1309,6561.0
2021-06-25 12:35:00,93.59,93.61,93.58,93.61,6358.0,86.1401,86.1585,86.1309,86.1585,6358.0
2021-06-25 12:40:00,93.62,93.67,93.61,93.66,10702.0,86.1677,86.2137,86.1585,86.2045,10702.0
2021-06-25 12:45:00,93.65,93.65,93.61,93.61,7375.0,86.1953,86.1953,86.1585,86.1585,7375.0
2021-06-25 12:50:00,93.62,93.66,93.62,93.62,32743.0,86.1677,86.2045,86.1677,86.1677,32743.0
2021-06-25 12:55:00,93.62,93.63,93.6,93.61,4934.0,86.1677,86.1769,86.1493,86.1585,4934.0
2021-06-25 13:00:00,93.61,93.64,93.6,93.63,7859.0,86.1585,86.1861,86.1493,86.1769,7859.0
2021-06-25 13:05:00,93.64,93.68,93.63,93.64,8450.0,86.1861,86.2229,86.1769,86.1861,8450.0
2021-06-25 13:10:00,93.64,93.66,93.63,93.65,5700.0,86.1861,86.2045,86.1769,86.1953,5700.0
2021-06-25 13:15:00,93.64,93.66,93.63,93.64,9140.0,86.1861,86.2045,86.1769,86.1861,9140.0
2021-06-25 13:20:00,93.64,93.68,93.63,93.67,9777.0,86.1861,86.2229,86.1769,86.2137,9777.0
2021-06-25 13:25:00,93.67,93.68,93.66,93.68,2547.0,86.2137,86.2229,86.2045,86.2229,2547.0
2021-06-25 13:30:00,93.68,93.68,93.61,93.61,8744.0,86.2229,86.2229,86.1585,86.1585,8744.0
2021-06-25 13:35:00,93.6,93.6,93.57,93.57,7055.0,86.1493,86.1493,86.1217,86.1217,7055.0
2021-06-25 13:40:00,93.55,93.56,93.53,93.56,6787.0,86.1033,86.1125,86.0849,86.1125,6787.0
2021-06-25 13:45:00,93.56,93.6,93.56,93.6,4115.0,86.1125,86.1493,86.1125,86.1493,4115.0
2021-06-25 13:50:00,93.59,93.61,93.58,93.58,7329.0,86.1401,86.1585,86.1309,86.1309,7329.0
2021-06-25 13:55:00,93.59,93.61,93.58,93.59,13485.0,86.1401,86.1585,86.1309,86.1401,13485.0
2021-06-25 14:00:00,93.58,93.61,93.58,93.61,1400.0,86.1309,86.1585,86.1309,86.1585,1400.0
2021-06-25 14:05:00,93.62,93.66,93.61,93.66,10118.0,86.1677,86.2045,86.1585,86.2045,10118.0
2021-06-25 14:10:00,93.66,93.66,93.63,93.65,13544.0,86.2045,86.2045,86.1769,86.1953,13544.0
2021-06-25 14:15:00,93.64,93.65,93.63,93.64,10220.0,86.1861,86.1953,86.1769,86.1861,10220.0
2021-06-25 14:20:00,93.65,93.66,93.65,93.65,1300.0,86.1953,86.2045,86.1953,86.1953,1300.0
2021-06-25 14:25:00,93.64,93.65,93.63,93.64,12157.0,86.1861,86.1953,86.1769,86.1861,12157.0
2021-06-25 14:30:00,93.63,93.64,93.63,93.64,6467.0,86.1769,86.1861,86.1769,86.1861,6467.0
2021-06-25 14:35:00,93.63,93.66,93.63,93.64,35370.0,86.1769,86.2045,86.1769,86.1861,35370.0
2021-06-25 14:40:00,93.63,93.68,93.63,93.68,12289.0,86.1769,86.2229,86.1769,86.2229,12289.0
2021-06-25 14:45:00,93.69,93.7,93.68,93.69,7433.0,86.2321,86.2413,86.2229,86.2321,7433.0
2021-06-25 14:50:00,93.69,93.7,93.67,93.67,13042.0,86.2321,86.2413,86.2137,86.2137,13042.0
2021-06-25 14:55:00,93.68,93.68,93.66,93.68,13606.0,86.2229,86.2229,86.2045,86.2229,13606.0
2021-06-25 15:00:00,93.68,93.72,93.68,93.72,12632.0,86.2229,86.2597,86.2229,86.2597,12632.0
2021-06-25 15:05:00,93.72,93.82,93.72,93.81,17185.0,86.2597,86.3518,86.2597,86.3426,17185.0
2021-06-25 15:10:00,93.81,93.84,93.81,93.84,3691.0,86.3426,86.3702,86.3426,86.3702,3691.0
2021-06-25 15:15:00,93.84,93.87,93.83,93.84,10326.0,86.3702,86.3978,86.361,86.3702,10326.0
2021-06-25 15:20:00,93.84,93.87,93.81,93.86,22032.0,86.3702,86.3978,86.3426,86.3886,22032.0
2021-06-25 15:25:00,93.85,93.88,93.82,93.82,17718.0,86.3794,86.407,86.3518,86.3518,17718.0
2021-06-25 15:30:00,93.81,93.85,93.81,93.85,12742.0,86.3426,86.3794,86.3426,86.3794,12742.0
2021-06-25 15:35:00,93.85,93.9,93.84,93.9,20272.0,86.3794,86.4254,86.3702,86.4254,20272.0
2021-06-25 15:40:00,93.9,93.92,93.86,93.86,15533.0,86.4254,86.4438,86.3886,86.3886,15533.0
2021-06-25 15:45:00,93.87,93.89,93.85,93.86,36150.0,86.3978,86.4162,86.3794,86.3886,36150.0
2021-06-25 15:50:00,93.86,93.96,93.85,93.93,58469.0,86.3886,86.4806,86.3794,86.453,58469.0
2021-06-25 15:55:00,93.93,93.99,93.9,93.93,109134.0,86.453,86.5082,86.4254,86.453,109134.0
2021-06-28 09:30:00,93.39,93.43,93.32,93.43,189132.0,85.956,85.9928,85.8916,85.9928,189132.0
2021-06-28 09:35:00,93.43,93.45,93.37,93.37,47678.0,85.9928,86.0112,85.9376,85.9376,47678.0
2021-06-28 09:40:00,93.38,93.38,93.29,93.37,41936.0,85.9468,85.9468,85.864,85.9376,41936.0
2021-06-28 09:45:00,93.38,93.38,93.3,93.35,45642.0,85.9468,85.9468,85.8732,85.9192,45642.0
2021-06-28 09:50:00,93.34,93.35,93.28,93.35,41229.0,85.91,85.9192,85.8548,85.9192,41229.0
2021-06-28 09:55:00,93.36,93.48,93.33,93.45,52052.0,85.9284,86.0388,85.9008,86.0112,52052.0
2021-06-28 10:00:00,93.45,93.47,93.41,93.43,31833.0,86.0112,86.0296,85.9744,85.9928,31833.0
2021-06-28 10:05:00,93.43,93.43,93.37,93.43,10210.0,85.9928,85.9928,85.9376,85.9928,10210.0
2021-06-28 10:10:00,93.44,93.45,93.37,93.41,14183.0,86.002,86.0112,85.9376,85.9744,14183.0
2021-06-28 10:15:00,93.4,93.46,93.36,93.46,10392.0,85.9652,86.0204,85.9284,86.0204,10392.0
2021-06-28 10:20:00,93.46,93.46,93.41,93.43,4933.0,86.0204,86.0204,85.9744,85.9928,4933.0
2021-06-28 10:25:00,93.42,93.45,93.4,93.43,6724.0,85.9836,86.0112,85.9652,85.9928,6724.0
2021-06-28 10:30:00,93.42,93.42,93.36,93.36,14543.0,85.9836,85.9836,85.9284,85.9284,14543.0
2021-06-28 10:35:00,93.35,93.35,93.29,93.31,38317.0,85.9192,85.9192,85.864,85.8824,38317.0
2021-06-28 10:40:00,93.31,93.34,93.28,93.3,27653.0,85.8824,85.91,85.8548,85.8732,27653.0
2021-06-28 10:45:00,93.31,93.35,93.3,93.35,5336.0,85.8824,85.9192,85.8732,85.9192,5336.0
2021-06-28 10:50:00,93.35,93.42,93.33,93.38,8967.0,85.9192,85.9836,85.9008,85.9468,8967.0
2021-06-28 10:55:00,93.38,93.39,93.34,93.36,7307.0,85.9468,85.956,85.91,85.9284,7307.0
2021-06-28 11:00:00,93.37,93.4,93.34,93.38,31021.0,85.9376,85.9652,85.91,85.9468,31021.0
2021-06-28 11:05:00,93.38,93.4,93.33,93.33,18410.0,85.9468,85.9652,85.9008,85.9008,18410.0
2021-06-28 11:10:00,93.34,93.36,93.31,93.32,35303.0,85.91,85.9284,85.8824,85.8916,35303.0
2021-06-28 11:15:00,93.32,93.33,93.29,93.29,9264.0,85.8916,85.9008,85.864,85.864,9264.0
2021-06-28 11:20:00,93.29,93.3,93.27,93.3,25416.0,85.864,85.8732,85.8456,85.8732,25416.0
2021-06-28 11:25:00,93.3,93.3,93.2,93.2,29572.0,85.8732,85.8732,85.7811,85.7811,29572.0
2021-06-28 11:30:00,93.2,93.23,93.2,93.21,33127.0,85.7811,85.8087,85.7811,85.7903,33127.0
2021-06-28 11:35:00,93.22,93.26,93.21,93.26,10972.0,85.7995,85.8364,85.7903,85.8364,10972.0
2021-06-28 11:40:00,93.26,93.26,93.23,93.23,18021.0,85.8364,85.8364,85.8087,85.8087,18021.0
2021-06-28 11:45:00,93.23,93.27,93.23,93.25,9126.0,85.8087,85.8456,85.8087,85.8272,9126.0
2021-06-28 11:50:00,93.24,93.31,93.24,93.3,13013.0,85.818,85.8824,85.818,85.8732,13013.0
2021-06-28 11:55:00,93.32,93.36,93.32,93.35,2800.0,85.8916,85.9284,85.8916,85.9192,2800.0
2021-06-28 12:00:00,93.35,93.38,93.35,93.37,18773.0,85.9192,85.9468,85.9192,85.9376,18773.0
2021-06-28 12:05:00,93.37,93.38,93.34,93.35,4600.0,85.9376,85.9468,85.91,85.9192,4600.0
2021-06-28 12:10:00,93.36,93.37,93.32,93.34,4914.0,85.9284,85.9376,85.8916,85.91,4914.0
2021-06-28 12:15:00,93.32,93.34,93.31,93.33,6091.0,85.8916,85.91,85.8824,85.9008,6091.0
2021-06-28 12:20:00,93.33,93.38,93.31,93.37,5167.0,85.9008,85.9468,85.8824,85.9376,5167.0
2021-06-28 12:25:00,93.36,93.39,93.36,93.37,13486.0,85.9284,85.956,85.9284,85.9376,13486.0
2021-06-28 12:30:00,93.38,93.38,93.34,93.36,5416.0,85.9468,85.9468,85.91,85.9284,5416.0
2021-06-28 12:35:00,93.37,93.37,93.33,93.33,2507.0,85.9376,85.9376,85.9008,85.9008,2507.0
2021-06-28 12:40:00,93.32,93.32,93.31,93.31,1500.0,85.8916,85.8916,85.8824,85.8824,1500.0
2021-06-28 12:45:00,93.3,93.31,93.28,93.31,5424.0,85.8732,85.8824,85.8548,85.8824,5424.0
2021-06-28 12:50:00,93.31,93.34,93.3,93.31,9026.0,85.8824,85.91,85.8732,85.8824,9026.0
2021-06-28 12:55:00,93.31,93.34,93.31,93.34,2618.0,85.8824,85.91,85.8824,85.91,2618.0
2021-06-28 13:00:00,93.33,93.33,93.29,93.29,3035.0,85.9008,85.9008,85.864,85.864,3035.0
2021-06-28 13:05:00,93.28,93.28,93.23,93.24,16858.0,85.8548,85.8548,85.8087,85.818,16858.0
2021-06-28 13:10:00,93.23,93.23,93.2,93.21,3700.0,85.8087,85.8087,85.7811,85.7903,3700.0
2021-06-28 13:15:00,93.21,93.25,93.2,93.25,4173.0,85.7903,85.8272,85.7811,85.8272,4173.0
2021-06-28 13:20:00,93.25,93.26,93.24,93.25,6305.0,85.8272,85.8364,85.818,85.8272,6305.0
2021-06-28 13:25:00,93.26,93.26,93.21,93.23,5902.0,85.8364,85.8364,85.7903,85.8087,5902.0
2021-06-28 13:30:00,93.24,93.28,93.24,93.27,9403.0,85.818,85.8548,85.818,85.8456,9403.0
2021-06-28 13:35:00,93.27,93.29,93.26,93.29,8746.0,85.8456,85.864,85.8364,85.864,8746.0
2021-06-28 13:40:00,93.27,93.29,93.26,93.27,4206.0,85.8456,85.864,85.8364,85.8456,4206.0
2021-06-28 13:45:00,93.28,93.31,93.28,93.3,6092.0,85.8548,85.8824,85.8548,85.8732,6092.0
2021-06-28 13:50:00,93.3,93.32,93.3,93.3,3300.0,85.8732,85.8916,85.8732,85.8732,3300.0
2021-06-28 13:55:00,93.3,93.31,93.28,93.29,5823.0,85.8732,85.8824,85.8548,85.864,5823.0
2021-06-28 14:00:00,93.27,93.29,93.24,93.27,12428.0,85.8456,85.864,85.818,85.8456,12428.0
2021-06-28 14:05:00,93.27,93.34,93.26,93.3,18146.0,85.8456,85.91,85.8364,85.8732,18146.0
2021-06-28 14:10:00,93.31,93.31,93.24,93.25,18434.0,85.8824,85.8824,85.818,85.8272,18434.0
2021-06-28 14:15:00,93.25,93.27,93.25,93.27,2605.0,85.8272,85.8456,85.8272,85.8456,2605.0
2021-06-28 14:20:00,93.27,93.28,93.25,93.28,6857.0,85.8456,85.8548,85.8272,85.8548,6857.0
2021-06-28 14:25:00,93.29,93.29,93.24,93.24,11093.0,85.864,85.864,85.818,85.818,11093.0
2021-06-28 14:30:00,93.25,93.28,93.24,93.28,16927.0,85.8272,85.8548,85.818,85.8548,16927.0
2021-06-28 14:35:00,93.28,93.33,93.27,93.31,14783.0,85.8548,85.9008,85.8456,85.8824,14783.0
2021-06-28 14:40:00,93.32,93.32,93.29,93.29,1613.0,85.8916,85.8916,85.864,85.864,1613.0
2021-06-28 14:45:00,93.29,93.3,93.26,93.3,11791.0,85.864,85.8732,85.8364,85.8732,11791.0
2021-06-28 14:50:00,93.3,93.33,93.3,93.32,4549.0,85.8732,85.9008,85.8732,85.8916,4549.0
2021-06-28 14:55:00,93.32,93.35,93.31,93.32,5197.0,85.8916,85.9192,85.8824,85.8916,5197.0
2021-06-28 15:00:00,93.32,93.32,93.28,93.31,52725.0,85.8916,85.8916,85.8548,85.8824,52725.0
2021-06-28 15:05:00,93.3,93.32,93.28,93.29,11476.0,85.8732,85.8916,85.8548,85.864,11476.0
2021-06-28 15:10:00,93.29,93.3,93.24,93.24,18170.0,85.864,85.8732,85.818,85.818,18170.0
2021-06-28 15:15:00,93.25,93.27,93.25,93.27,8322.0,85.8272,85.8456,85.8272,85.8456,8322.0
2021-06-28 15:20:00,93.27,93.28,93.24,93.28,29896.0,85.8456,85.8548,85.818,85.8548,29896.0
2021-06-28 15:25:00,93.28,93.32,93.27,93.31,11792.0,85.8548,85.8916,85.8456,85.8824,11792.0
2021-06-28 15:30:00,93.32,93.34,93.31,93.34,10393.0,85.8916,85.91,85.8824,85.91,10393.0
2021-06-28 15:35:00,93.34,93.38,93.33,93.36,29502.0,85.91,85.9468,85.9008,85.9284,29502.0
2021-06-28 15:40:00,93.36,93.41,93.36,93.41,12653.0,85.9284,85.9744,85.9284,85.9744,12653.0
2021-06-28 15:45:00,93.41,93.41,93.35,93.36,13088.0,85.9744,85.9744,85.9192,85.9284,13088.0
2021-06-28 15:50:00,93.36,93.42,93.35,93.4,17659.0,85.9284,85.9836,85.9192,85.9652,17659.0
2021-06-28 15:55:00,93.39,93.49,93.36,93.48,82778.0,85.956,86.048,85.9284,86.0388,82778.0
2021-06-29 09:30:00,92.75,92.8,92.59,92.7,85507.0,85.367,85.413,85.2197,85.3209,85507.0
2021-06-29 09:35:00,92.7,92.7,92.62,92.67,60292.0,85.3209,85.3209,85.2473,85.2933,60292.0
2021-06-29 09:40:00,92.67,92.68,92.63,92.64,72354.0,85.2933,85.3025,85.2565,85.2657,72354.0
2021-06-29 09:45:00,92.64,92.67,92.59,92.61,36343.0,85.2657,85.2933,85.2197,85.2381,36343.0
2021-06-29 09:50:00,92.62,92.67,92.6,92.67,35560.0,85.2473,85.2933,85.2289,85.2933,35560.0
2021-06-29 09:55:00,92.67,92.71,92.65,92.66,29119.0,85.2933,85.3301,85.2749,85.2841,29119.0
2021-06-29 10:00:00,92.66,92.7,92.6,92.7,43290.0,85.2841,85.3209,85.2289,85.3209,43290.0
2021-06-29 10:05:00,92.69,92.72,92.68,92.7,45422.0,85.3117,85.3393,85.3025,85.3209,45422.0
2021-06-29 10:10:00,92.7,92.74,92.7,92.73,40283.0,85.3209,85.3578,85.3209,85.3485,40283.0
2021-06-29 10:15:00,92.73,92.75,92.7,92.75,49553.0,85.3485,85.367,85.3209,85.367,49553.0
2021-06-29 10:20:00,92.75,92.75,92.68,92.73,13645.0,85.367,85.367,85.3025,85.3485,13645.0
2021-06-29 10:25:00,92.74,92.78,92.72,92.75,14566.0,85.3578,85.3946,85.3393,85.367,14566.0
2021-06-29 10:30:00,92.75,92.81,92.75,92.81,33237.0,85.367,85.4222,85.367,85.4222,33237.0
2021-06-29 10:35:00,92.81,92.83,92.79,92.82,23195.0,85.4222,85.4406,85.4038,85.4314,23195.0
2021-06-29 10:40:00,92.83,92.83,92.78,92.81,13394.0,85.4406,85.4406,85.3946,85.4222,13394.0
2021-06-29 10:45:00,92.81,92.82,92.79,92.81,24723.0,85.4222,85.4314,85.4038,85.4222,24723.0
2021-06-29 10:50:00,92.81,92.82,92.79,92.79,23485.0,85.4222,85.4314,85.4038,85.4038,23485.0
2021-06-29 10:55:00,92.79,92.84,92.78,92.78,8243.0,85.4038,85.4498,85.3946,85.3946,8243.0
2021-06-29 11:00:00,92.78,92.79,92.74,92.74,17671.0,85.3946,85.4038,85.3578,85.3578,17671.0
2021-06-29 11:05:00,92.74,92.75,92.7,92.7,17022.0,85.3578,85.367,85.3209,85.3209,17022.0
2021-06-29 11:10:00,92.7,92.73,92.68,92.73,24902.0,85.3209,85.3485,85.3025,85.3485,24902.0
2021-06-29 11:15:00,92.73,92.81,92.72,92.81,16669.0,85.3485,85.4222,85.3393,85.4222,16669.0
2021-06-29 11:20:00,92.81,92.83,92.81,92.81,23295.0,85.4222,85.4406,85.4222,85.4222,23295.0
2021-06-29 11:25:00,92.82,92.84,92.81,92.83,7768.0,85.4314,85.4498,85.4222,85.4406,7768.0
2021-06-29 11:30:00,92.82,92.84,92.82,92.84,10026.0,85.4314,85.4498,85.4314,85.4498,10026.0
2021-06-29 11:35:00,92.84,92.88,92.83,92.88,42456.0,85.4498,85.4866,85.4406,85.4866,42456.0
2021-06-29 11:40:00,92.88,92.88,92.85,92.87,9946.0,85.4866,85.4866,85.459,85.4774,9946.0
2021-06-29 11:45:00,92.88,92.89,92.84,92.85,16651.0,85.4866,85.4958,85.4498,85.459,16651.0
2021-06-29 11:50:00,92.84,92.86,92.83,92.86,11406.0,85.4498,85.4682,85.4406,85.4682,11406.0
2021-06-29 11:55:00,92.86,92.87,92.84,92.86,17369.0,85.4682,85.4774,85.4498,85.4682,17369.0
2021-06-29 12:00:00,92.86,92.86,92.83,92.85,4916.0,85.4682,85.4682,85.4406,85.459,4916.0
2021-06-29 12:05:00,92.86,92.89,92.85,92.89,5388.0,85.4682,85.4958,85.459,85.4958,5388.0
2021-06-29 12:10:00,92.89,92.91,92.89,92.9,9334.0,85.4958,85.5142,85.4958,85.505,9334.0
2021-06-29 12:15:00,92.89,92.92,92.88,92.92,10967.0,85.4958,85.5234,85.4866,85.5234,10967.0
2021-06-29 12:20:00,92.91,92.94,92.91,92.94,2043.0,85.5142,85.5418,85.5142,85.5418,2043.0
2021-06-29 12:25:00,92.93,92.94,92.93,92.93,2760.0,85.5326,85.5418,85.5326,85.5326,2760.0
2021-06-29 12:30:00,92.94,92.94,92.91,92.91,4700.0,85.5418,85.5418,85.5142,85.5142,4700.0
2021-06-29 12:35:00,92.91,92.91,92.88,92.89,2649.0,85.5142,85.5142,85.4866,85.4958,2649.0
2021-06-29 12:40:00,92.89,92.93,92.87,92.87,32887.0,85.4958,85.5326,85.4774,85.4774,32887.0
2021-06-29 12:45:00,92.87,92.91,92.87,92.91,5050.0,85.4774,85.5142,85.4774,85.5142,5050.0
2021-06-29 12:50:00,92.92,92.92,92.9,92.91,57872.0,85.5234,85.5234,85.505,85.5142,57872.0
2021-06-29 12:55:00,92.92,92.95,92.91,92.94,9709.0,85.5234,85.551,85.5142,85.5418,9709.0
2021-06-29 13:00:00,92.93,92.96,92.93,92.93,14837.0,85.5326,85.5602,85.5326,85.5326,14837.0
2021-06-29 13:05:00,92.93,92.95,92.92,92.94,11169.0,85.5326,85.551,85.5234,85.5418,11169.0
2021-06-29 13:10:00,92.94,92.95,92.93,92.93,4414.0,85.5418,85.551,85.5326,85.5326,4414.0
2021-06-29 13:15:00,92.93,92.93,92.92,92.92,5645.0,85.5326,85.5326,85.5234,85.5234,5645.0
2021-06-29 13:20:00,92.92,92.94,92.91,92.93,8101.0,85.5234,85.5418,85.5142,85.5326,8101.0
2021-06-29 13:25:00,92.93,92.94,92.93,92.94,7400.0,85.5326,85.5418,85.5326,85.5418,7400.0
2021-06-29 13:30:00,92.94,92.95,92.9,92.9,6371.0,85.5418,85.551,85.505,85.505,6371.0
2021-06-29 13:35:00,92.9,92.9,92.87,92.88,12826.0,85.505,85.505,85.4774,85.4866,12826.0
2021-06-29 13:40:00,92.87,92.91,92.87,92.9,3071.0,85.4774,85.5142,85.4774,85.505,3071.0
2021-06-29 13:45:00,92.91,92.91,92.89,92.9,2200.0,85.5142,85.5142,85.4958,85.505,2200.0
2021-06-29 13:50:00,92.9,92.93,92.89,92.92,14428.0,85.505,85.5326,85.4958,85.5234,14428.0
2021-06-29 13:55:00,92.91,92.92,92.9,92.92,4136.0,85.5142,85.5234,85.505,85.5234,4136.0
2021-06-29 14:00:00,92.93,92.95,92.91,92.94,10749.0,85.5326,85.551,85.5142,85.5418,10749.0
2021-06-29 14:05:00,92.95,92.98,92.94,92.97,8595.0,85.551,85.5786,85.5418,85.5694,8595.0
2021-06-29 14:10:00,92.95,92.99,92.95,92.97,19799.0,85.551,85.5879,85.551,85.5694,19799.0
2021-06-29 14:15:00,92.98,92.99,92.96,92.96,6312.0,85.5786,85.5879,85.5602,85.5602,6312.0
2021-06-29 14:20:00,92.96,92.97,92.95,92.96,6709.0,85.5602,85.5694,85.551,85.5602,6709.0
2021-06-29 14:25:00,92.94,92.94,92.92,92.92,4654.0,85.5418,85.5418,85.5234,85.5234,4654.0
2021-06-29 14:30:00,92.91,92.93,92.91,92.92,19832.0,85.5142,85.5326,85.5142,85.5234,19832.0
2021-06-29 14:35:00,92.91,92.91,92.89,92.89,2343.0,85.5142,85.5142,85.4958,85.4958,2343.0
2021-06-29 14:40:00,92.89,92.89,92.87,92.88,4168.0,85.4958,85.4958,85.4774,85.4866,4168.0
2021-06-29 14:45:00,92.88,92.88,92.86,92.87,5749.0,85.4866,85.4866,85.4682,85.4774,5749.0
2021-06-29 14:50:00,92.87,92.88,92.86,92.88,3000.0,85.4774,85.4866,85.4682,85.4866,3000.0
2021-06-29 14:55:00,92.89,92.9,92.88,92.89,10364.0,85.4958,85.505,85.4866,85.4958,10364.0
2021-06-29 15:00:00,92.88,92.92,92.85,92.91,14765.0,85.4866,85.5234,85.459,85.5142,14765.0
2021-06-29 15:05:00,92.9,92.91,92.81,92.81,15509.0,85.505,85.5142,85.4222,85.4222,15509.0
2021-06-29 15:10:00,92.8,92.88,92.8,92.88,13268.0,85.413,85.4866,85.413,85.4866,13268.0
2021-06-29 15:15:00,92.88,92.88,92.8,92.86,56192.0,85.4866,85.4866,85.413,85.4682,56192.0
2021-06-29 15:20:00,92.86,92.86,92.84,92.85,7599.0,85.4682,85.4682,85.4498,85.459,7599.0
2021-06-29 15:25:00,92.85,92.91,92.85,92.9,13450.0,85.459,85.5142,85.459,85.505,13450.0
2021-06-29 15:30:00,92.89,93.01,92.89,92.99,19012.0,85.4958,85.6063,85.4958,85.5879,19012.0
2021-06-29 15:35:00,92.98,93.0,92.96,92.98,10745.0,85.5786,85.5971,85.5602,85.5786,10745.0
2021-06-29 15:40:00,92.99,93.04,92.99,93.01,54102.0,85.5879,85.6339,85.5879,85.6063,54102.0
2021-06-29 15:45:00,93.02,93.06,93.01,93.02,41803.0,85.6155,85.6523,85.6063,85.6155,41803.0
2021-06-29 15:50:00,93.02,93.05,92.99,92.99,68441.0,85.6155,85.6431,85.5879,85.5879,68441.0
2021-06-29 15:55:00,92.98,93.12,92.94,93.1,123529.0,85.5786,85.7075,85.5418,85.6891,123529.0
2021-06-30 09:30:00,93.26,93.26,93.1,93.19,159250.0,85.8364,85.8364,85.6891,85.7719,159250.0
2021-06-30 09:35:00,93.2,93.35,93.15,93.34,54478.0,85.7811,85.9192,85.7351,85.91,54478.0
2021-06-30 09:40:00,93.34,93.35,93.28,93.33,41713.0,85.91,85.9192,85.8548,85.9008,41713.0
2021-06-30 09:45:00,93.33,93.37,93.3,93.37,58073.0,85.9008,85.9376,85.8732,85.9376,58073.0
2021-06-30 09:50:00,93.36,93.36,93.24,93.24,38523.0,85.9284,85.9284,85.818,85.818,38523.0
2021-06-30 09:55:00,93.23,93.23,93.14,93.17,56327.0,85.8087,85.8087,85.7259,85.7535,56327.0
2021-06-30 10:00:00,93.18,93.2,93.12,93.17,32936.0,85.7627,85.7811,85.7075,85.7535,32936.0
2021-06-30 10:05:00,93.18,93.21,93.16,93.21,40946.0,85.7627,85.7903,85.7443,85.7903,40946.0
2021-06-30 10:10:00,93.2,93.21,93.16,93.2,37965.0,85.7811,85.7903,85.7443,85.7811,37965.0
2021-06-30 10:15:00,93.2,93.26,93.17,93.19,23431.0,85.7811,85.8364,85.7535,85.7719,23431.0
2021-06-30 10:20:00,93.18,93.2,93.13,93.14,34046.0,85.7627,85.7811,85.7167,85.7259,34046.0
2021-06-30 10:25:00,93.14,93.15,93.06,93.07,56142.0,85.7259,85.7351,85.6523,85.6615,56142.0
2021-06-30 10:30:00,93.07,93.19,93.06,93.19,28230.0,85.6615,85.7719,85.6523,85.7719,28230.0
2021-06-30 10:35:00,93.19,93.22,93.17,93.19,15948.0,85.7719,85.7995,85.7535,85.7719,15948.0
2021-06-30 10:40:00,93.19,93.21,93.1,93.14,60878.0,85.7719,85.7903,85.6891,85.7259,60878.0
2021-06-30 10:45:00,93.15,93.16,93.1,93.11,51928.0,85.7351,85.7443,85.6891,85.6983,51928.0
2021-06-30 10:50:00,93.11,93.16,93.08,93.13,49740.0,85.6983,85.7443,85.6707,85.7167,49740.0
2021-06-30 10:55:00,93.13,93.13,93.01,93.01,69221.0,85.7167,85.7167,85.6063,85.6063,69221.0
2021-06-30 11:00:00,93.01,93.1,93.0,93.09,112000.0,85.6063,85.6891,85.5971,85.6799,112000.0
2021-06-30 11:05:00,93.09,93.11,93.05,93.08,72601.0,85.6799,85.6983,85.6431,85.6707,72601.0
2021-06-30 11:10:00,93.07,93.07,93.0,93.03,35582.0,85.6615,85.6615,85.5971,85.6247,35582.0
2021-06-30 11:15:00,93.02,93.03,93.0,93.03,26786.0,85.6155,85.6247,85.5971,85.6247,26786.0
2021-06-30 11:20:00,93.03,93.04,93.01,93.02,21231.0,85.6247,85.6339,85.6063,85.6155,21231.0
2021-06-30 11:25:00,93.02,93.04,92.99,93.04,33151.0,85.6155,85.6339,85.5879,85.6339,33151.0
2021-06-30 11:30:00,93.04,93.04,92.99,93.0,27655.0,85.6339,85.6339,85.5879,85.5971,27655.0
2021-06-30 11:35:00,93.0,93.01,92.97,93.0,25479.0,85.5971,85.6063,85.5694,85.5971,25479.0
2021-06-30 11:40:00,93.0,93.0,92.94,92.98,48495.0,85.5971,85.5971,85.5418,85.5786,48495.0
2021-06-30 11:45:00,92.99,93.02,92.98,93.02,18183.0,85.5879,85.6155,85.5786,85.6155,18183.0
2021-06-30 11:50:00,93.03,93.03,92.99,93.03,13351.0,85.6247,85.6247,85.5879,85.6247,13351.0
2021-06-30 11:55:00,93.03,93.03,93.01,93.02,4377.0,85.6247,85.6247,85.6063,85.6155,4377.0
2021-06-30 12:00:00,93.01,93.02,92.97,92.99,49551.0,85.6063,85.6155,85.5694,85.5879,49551.0
2021-06-30 12:05:00,93.0,93.03,92.99,93.01,14117.0,85.5971,85.6247,85.5879,85.6063,14117.0
2021-06-30 12:10:00,93.0,93.06,93.0,93.06,8114.0,85.5971,85.6523,85.5971,85.6523,8114.0
2021-06-30 12:15:00,93.07,93.09,93.03,93.04,17506.0,85.6615,85.6799,85.6247,85.6339,17506.0
2021-06-30 12:20:00,93.03,93.04,93.01,93.01,22481.0,85.6247,85.6339,85.6063,85.6063,22481.0
2021-06-30 12:25:00,93.01,93.03,92.96,92.96,30131.0,85.6063,85.6247,85.5602,85.5602,30131.0
2021-06-30 12:30:00,92.96,93.03,92.94,93.02,21141.0,85.5602,85.6247,85.5418,85.6155,21141.0
2021-06-30 12:35:00,93.04,93.06,93.01,93.01,10220.0,85.6339,85.6523,85.6063,85.6063,10220.0
2021-06-30 12:40:00,93.01,93.02,92.99,93.02,16323.0,85.6063,85.6155,85.5879,85.6155,16323.0
2021-06-30 12:45:00,93.02,93.02,92.97,92.99,15444.0,85.6155,85.6155,85.5694,85.5879,15444.0
2021-06-30 12:50:00,92.99,93.0,92.97,92.99,2654.0,85.5879,85.5971,85.5694,85.5879,2654.0
2021-06-30 12:55:00,92.99,93.0,92.96,93.0,36621.0,85.5879,85.5971,85.5602,85.5971,36621.0
2021-06-30 13:00:00,92.99,93.01,92.98,92.99,6885.0,85.5879,85.6063,85.5786,85.5879,6885.0
2021-06-30 13:05:00,93.0,93.0,92.97,92.98,13726.0,85.5971,85.5971,85.5694,85.5786,13726.0
2021-06-30 13:10:00,92.97,93.01,92.96,92.98,11962.0,85.5694,85.6063,85.5602,85.5786,11962.0
2021-06-30 13:15:00,92.99,93.02,92.99,93.01,2730.0,85.5879,85.6155,85.5879,85.6063,2730.0
2021-06-30 13:20:00,92.98,93.02,92.97,93.02,2400.0,85.5786,85.6155,85.5694,85.6155,2400.0
2021-06-30 13:25:00,93.01,93.01,92.99,92.99,3198.0,85.6063,85.6063,85.5879,85.5879,3198.0
2021-06-30 13:30:00,92.99,93.0,92.98,93.0,7415.0,85.5879,85.5971,85.5786,85.5971,7415.0
2021-06-30 13:35:00,93.0,93.02,92.98,93.02,7550.0,85.5971,85.6155,85.5786,85.6155,7550.0
2021-06-30 13:40:00,93.01,93.02,93.0,93.01,2235.0,85.6063,85.6155,85.5971,85.6063,2235.0
2021-06-30 13:45:00,93.01,93.02,93.0,93.0,5718.0,85.6063,85.6155,85.5971,85.5971,5718.0
2021-06-30 13:50:00,93.0,93.0,92.96,92.97,10546.0,85.5971,85.5971,85.5602,85.5694,10546.0
2021-06-30 13:55:00,92.97,92.99,92.97,92.99,2443.0,85.5694,85.5879,85.5694,85.5879,2443.0
2021-06-30 14:00:00,92.98,93.0,92.96,93.0,5781.0,85.5786,85.5971,85.5602,85.5971,5781.0
2021-06-30 14:05:00,93.0,93.0,92.95,92.95,12154.0,85.5971,85.5971,85.551,85.551,12154.0
2021-06-30 14:10:00,92.95,92.99,92.95,92.99,8440.0,85.551,85.5879,85.551,85.5879,8440.0
2021-06-30 14:15:00,93.0,93.02,92.98,93.0,4929.0,85.5971,85.6155,85.5786,85.5971,4929.0
2021-06-30 14:20:00,93.0,93.05,92.99,93.04,5923.0,85.5971,85.6431,85.5879,85.6339,5923.0
2021-06-30 14:25:00,93.04,93.06,93.01,93.03,27626.0,85.6339,85.6523,85.6063,85.6247,27626.0
2021-06-30 14:30:00,93.03,93.07,93.03,93.06,8188.0,85.6247,85.6615,85.6247,85.6523,8188.0
2021-06-30 14:35:00,93.06,93.08,93.04,93.05,8877.0,85.6523,85.6707,85.6339,85.6431,8877.0
2021-06-30 14:40:00,93.05,93.05,93.04,93.05,2500.0,85.6431,85.6431,85.6339,85.6431,2500.0
2021-06-30 14:45:00,93.05,93.05,93.01,93.03,8133.0,85.6431,85.6431,85.6063,85.6247,8133.0
2021-06-30 14:50:00,93.03,93.03,92.97,92.98,10638.0,85.6247,85.6247,85.5694,85.5786,10638.0
2021-06-30 14:55:00,92.98,93.01,92.96,92.97,12483.0,85.5786,85.6063,85.5602,85.5694,12483.0
2021-06-30 15:00:00,92.97,92.97,92.94,92.95,32260.0,85.5694,85.5694,85.5418,85.551,32260.0
2021-06-30 15:05:00,92.95,93.0,92.92,93.0,25656.0,85.551,85.5971,85.5234,85.5971,25656.0
2021-06-30 15:10:00,93.0,93.03,93.0,93.01,11947.0,85.5971,85.6247,85.5971,85.6063,11947.0
2021-06-30 15:15:00,93.01,93.03,92.99,93.0,7262.0,85.6063,85.6247,85.5879,85.5971,7262.0
2021-06-30 15:20:00,93.0,93.03,92.99,93.01,13480.0,85.5971,85.6247,85.5879,85.6063,13480.0
2021-06-30 15:25:00,93.0,93.01,92.97,92.98,24943.0,85.5971,85.6063,85.5694,85.5786,24943.0
2021-06-30 15:30:00,92.98,92.99,92.94,92.98,13658.0,85.5786,85.5879,85.5418,85.5786,13658.0
2021-06-30 15:35:00,92.99,93.04,92.98,93.04,8259.0,85.5879,85.6339,85.5786,85.6339,8259.0
2021-06-30 15:40:00,93.04,93.13,93.04,93.11,26516.0,85.6339,85.7167,85.6339,85.6983,26516.0
2021-06-30 15:45:00,93.11,93.24,93.1,93.21,54969.0,85.6983,85.818,85.6891,85.7903,54969.0
2021-06-30 15:50:00,93.17,93.23,93.16,93.22,43496.0,85.7535,85.8087,85.7443,85.7995,43496.0
2021-06-30 15:55:00,93.22,93.33,93.11,93.2,193169.0,85.7995,85.9008,85.6983,85.7811,193169.0
2021-07-01 09:30:00,92.6,92.72,92.55,92.57,297281.0,85.2289,85.3393,85.1829,85.2013,297281.0
2021-07-01 09:35:00,92.57,92.6,92.52,92.54,146973.0,85.2013,85.2289,85.1553,85.1737,146973.0
2021-07-01 09:40:00,92.55,92.61,92.53,92.55,46321.0,85.1829,85.2381,85.1645,85.1829,46321.0
2021-07-01 09:45:00,92.56,92.67,92.55,92.63,46666.0,85.1921,85.2933,85.1829,85.2565,46666.0
2021-07-01 09:50:00,92.64,92.67,92.57,92.59,57309.0,85.2657,85.2933,85.2013,85.2197,57309.0
2021-07-01 09:55:00,92.59,92.68,92.58,92.59,30650.0,85.2197,85.3025,85.2105,85.2197,30650.0
2021-07-01 10:00:00,92.58,92.63,92.49,92.55,76291.0,85.2105,85.2565,85.1277,85.1829,76291.0
2021-07-01 10:05:00,92.55,92.58,92.5,92.56,45079.0,85.1829,85.2105,85.1369,85.1921,45079.0
2021-07-01 10:10:00,92.56,92.56,92.41,92.43,42712.0,85.1921,85.1921,85.054,85.0724,42712.0
2021-07-01 10:15:00,92.43,92.52,92.39,92.48,31789.0,85.0724,85.1553,85.0356,85.1184,31789.0
2021-07-01 10:20:00,92.45,92.47,92.4,92.42,26047.0,85.0908,85.1092,85.0448,85.0632,26047.0
2021-07-01 10:25:00,92.41,92.41,92.33,92.36,76110.0,85.054,85.054,84.9804,85.008,76110.0
2021-07-01 10:30:00,92.36,92.38,92.32,92.35,96235.0,85.008,85.0264,84.9712,84.9988,96235.0
2021-07-01 10:35:00,92.35,92.37,92.3,92.3,45614.0,84.9988,85.0172,84.9528,84.9528,45614.0
2021-07-01 10:40:00,92.3,92.41,92.29,92.4,20231.0,84.9528,85.054,84.9436,85.0448,20231.0
2021-07-01 10:45:00,92.41,92.42,92.38,92.38,15065.0,85.054,85.0632,85.0264,85.0264,15065.0
2021-07-01 10:50:00,92.38,92.52,92.38,92.47,59192.0,85.0264,85.1553,85.0264,85.1092,59192.0
2021-07-01 10:55:00,92.47,92.49,92.4,92.41,16143.0,85.1092,85.1277,85.0448,85.054,16143.0
2021-07-01 11:00:00,92.42,92.44,92.37,92.37,9181.0,85.0632,85.0816,85.0172,85.0172,9181.0
2021-07-01 11:05:00,92.38,92.39,92.33,92.34,53092.0,85.0264,85.0356,84.9804,84.9896,53092.0
2021-07-01 11:10:00,92.33,92.34,92.23,92.24,55535.0,84.9804,84.9896,84.8883,84.8976,55535.0
2021-07-01 11:15:00,92.25,92.27,92.2,92.21,26673.0,84.9068,84.9252,84.8607,84.8699,26673.0
2021-07-01 11:20:00,92.22,92.26,92.14,92.18,19597.0,84.8791,84.916,84.8055,84.8423,19597.0
2021-07-01 11:25:00,92.18,92.36,92.17,92.36,32598.0,84.8423,85.008,84.8331,85.008,32598.0
2021-07-01 11:30:00,92.36,92.4,92.31,92.34,30007.0,85.008,85.0448,84.962,84.9896,30007.0
2021-07-01 11:35:00,92.34,92.39,92.34,92.34,13230.0,84.9896,85.0356,84.9896,84.9896,13230.0
2021-07-01 11:40:00,92.33,92.33,92.28,92.3,8444.0,84.9804,84.9804,84.9344,84.9528,8444.0
2021-07-01 11:45:00,92.3,92.34,92.28,92.31,6690.0,84.9528,84.9896,84.9344,84.962,6690.0
2021-07-01 11:50:00,92.32,92.37,92.31,92.37,6266.0,84.9712,85.0172,84.962,85.0172,6266.0
2021-07-01 11:55:00,92.36,92.36,92.31,92.31,1820.0,85.008,85.008,84.962,84.962,1820.0
2021-07-01 12:00:00,92.31,92.35,92.26,92.26,6800.0,84.962,84.9988,84.916,84.916,6800.0
2021-07-01 12:05:00,92.27,92.33,92.27,92.33,2900.0,84.9252,84.9804,84.9252,84.9804,2900.0
2021-07-01 12:10:00,92.33,92.34,92.25,92.25,5400.0,84.9804,84.9896,84.9068,84.9068,5400.0
2021-07-01 12:15:00,92.26,92.28,92.24,92.25,7072.0,84.916,84.9344,84.8976,84.9068,7072.0
2021-07-01 12:20:00,92.25,92.25,92.2,92.23,2235.0,84.9068,84.9068,84.8607,84.8883,2235.0
2021-07-01 12:25:00,92.24,92.27,92.23,92.25,3591.0,84.8976,84.9252,84.8883,84.9068,3591.0
2021-07-01 12:30:00,92.26,92.26,92.21,92.26,7551.0,84.916,84.916,84.8699,84.916,7551.0
2021-07-01 12:35:00,92.27,92.27,92.24,92.25,4006.0,84.9252,84.9252,84.8976,84.9068,4006.0
2021-07-01 12:40:00,92.25,92.28,92.24,92.27,1200.0,84.9068,84.9344,84.8976,84.9252,1200.0
2021-07-01 12:45:00,92.25,92.27,92.23,92.25,6900.0,84.9068,84.9252,84.8883,84.9068,6900.0
2021-07-01 12:50:00,92.24,92.27,92.24,92.26,4241.0,84.8976,84.9252,84.8976,84.916,4241.0
2021-07-01 12:55:00,92.24,92.26,92.21,92.26,7858.0,84.8976,84.916,84.8699,84.916,7858.0
2021-07-01 13:00:00,92.27,92.28,92.26,92.27,10908.0,84.9252,84.9344,84.916,84.9252,10908.0
2021-07-01 13:05:00,92.26,92.29,92.24,92.29,73584.0,84.916,84.9436,84.8976,84.9436,73584.0
2021-07-01 13:10:00,92.29,92.29,92.25,92.27,13509.0,84.9436,84.9436,84.9068,84.9252,13509.0
2021-07-01 13:15:00,92.28,92.29,92.26,92.29,11266.0,84.9344,84.9436,84.916,84.9436,11266.0
2021-07-01 13:20:00,92.3,92.33,92.28,92.29,5807.0,84.9528,84.9804,84.9344,84.9436,5807.0
2021-07-01 13:25:00,92.29,92.31,92.29,92.3,7200.0,84.9436,84.962,84.9436,84.9528,7200.0
2021-07-01 13:30:00,92.29,92.34,92.28,92.34,11387.0,84.9436,84.9896,84.9344,84.9896,11387.0
2021-07-01 13:35:00,92.34,92.34,92.3,92.32,16696.0,84.9896,84.9896,84.9528,84.9712,16696.0
2021-07-01 13:40:00,92.32,92.33,92.27,92.27,5300.0,84.9712,84.9804,84.9252,84.9252,5300.0
2021-07-01 13:45:00,92.28,92.32,92.25,92.25,6389.0,84.9344,84.9712,84.9068,84.9068,6389.0
2021-07-01 13:50:00,92.26,92.27,92.24,92.27,24536.0,84.916,84.9252,84.8976,84.9252,24536.0
2021-07-01 13:55:00,92.27,92.27,92.25,92.26,11759.0,84.9252,84.9252,84.9068,84.916,11759.0
2021-07-01 14:00:00,92.26,92.27,92.24,92.26,7642.0,84.916,84.9252,84.8976,84.916,7642.0
2021-07-01 14:05:00,92.26,92.37,92.26,92.36,25500.0,84.916,85.0172,84.916,85.008,25500.0
2021-07-01 14:10:00,92.36,92.36,92.29,92.31,2700.0,85.008,85.008,84.9436,84.962,2700.0
2021-07-01 14:15:00,92.29,92.33,92.27,92.32,3851.0,84.9436,84.9804,84.9252,84.9712,3851.0
2021-07-01 14:20:00,92.31,92.33,92.29,92.33,4749.0,84.962,84.9804,84.9436,84.9804,4749.0
2021-07-01 14:25:00,92.33,92.37,92.32,92.37,6918.0,84.9804,85.0172,84.9712,85.0172,6918.0
2021-07-01 14:30:00,92.37,92.4,92.36,92.39,14261.0,85.0172,85.0448,85.008,85.0356,14261.0
2021-07-01 14:35:00,92.4,92.43,92.4,92.42,10688.0,85.0448,85.0724,85.0448,85.0632,10688.0
2021-07-01 14:40:00,92.42,92.45,92.41,92.41,33731.0,85.0632,85.0908,85.054,85.054,33731.0
2021-07-01 14:45:00,92.42,92.43,92.36,92.4,17775.0,85.0632,85.0724,85.008,85.0448,17775.0
2021-07-01 14:50:00,92.4,92.41,92.36,92.37,12152.0,85.0448,85.054,85.008,85.0172,12152.0
2021-07-01 14:55:00,92.38,92.41,92.36,92.37,26903.0,85.0264,85.054,85.008,85.0172,26903.0
2021-07-01 15:00:00,92.38,92.41,92.37,92.39,34470.0,85.0264,85.054,85.0172,85.0356,34470.0
2021-07-01 15:05:00,92.39,92.39,92.33,92.37,25106.0,85.0356,85.0356,84.9804,85.0172,25106.0
2021-07-01 15:10:00,92.37,92.4,92.34,92.4,25886.0,85.0172,85.0448,84.9896,85.0448,25886.0
2021-07-01 15:15:00,92.4,92.45,92.39,92.45,27788.0,85.0448,85.0908,85.0356,85.0908,27788.0
2021-07-01 15:20:00,92.45,92.48,92.42,92.45,15729.0,85.0908,85.1184,85.0632,85.0908,15729.0
2021-07-01 15:25:00,92.45,92.48,92.42,92.46,20379.0,85.0908,85.1184,85.0632,85.1,20379.0
2021-07-01 15:30:00,92.46,92.51,92.45,92.5,20466.0,85.1,85.1461,85.0908,85.1369,20466.0
2021-07-01 15:35:00,92.5,92.51,92.46,92.5,21134.0,85.1369,85.1461,85.1,85.1369,21134.0
2021-07-01 15:40:00,92.5,92.54,92.5,92.52,37709.0,85.1369,85.1737,85.1369,85.1553,37709.0
2021-07-01 15:45:00,92.51,92.51,92.45,92.48,18951.0,85.1461,85.1461,85.0908,85.1184,18951.0
2021-07-01 15:50:00,92.49,92.5,92.45,92.48,38717.0,85.1277,85.1369,85.0908,85.1184,38717.0
2021-07-01 15:55:00,92.47,92.64,92.44,92.62,134175.0,85.1092,85.2657,85.0816,85.2473,134175.0
2021-07-02 09:30:00,92.78,92.81,92.53,92.54,53650.0,85.3946,85.4222,85.1645,85.1737,53650.0
2021-07-02 09:35:00,92.54,92.62,92.52,92.57,37909.0,85.1737,85.2473,85.1553,85.2013,37909.0
2021-07-02 09:40:00,92.58,92.6,92.51,92.56,97980.0,85.2105,85.2289,85.1461,85.1921,97980.0
2021-07-02 09:45:00,92.57,92.65,92.57,92.61,67032.0,85.2013,85.2749,85.2013,85.2381,67032.0
2021-07-02 09:50:00,92.61,92.65,92.46,92.52,53238.0,85.2381,85.2749,85.1,85.1553,53238.0
2021-07-02 09:55:00,92.52,92.55,92.45,92.49,57403.0,85.1553,85.1829,85.0908,85.1277,57403.0
2021-07-02 10:00:00,92.48,92.54,92.44,92.44,42647.0,85.1184,85.1737,85.0816,85.0816,42647.0
2021-07-02 10:05:00,92.44,92.49,92.41,92.41,35784.0,85.0816,85.1277,85.054,85.054,35784.0
2021-07-02 10:10:00,92.41,92.45,92.39,92.42,77224.0,85.054,85.0908,85.0356,85.0632,77224.0
2021-07-02 10:15:00,92.43,92.49,92.39,92.46,65174.0,85.0724,85.1277,85.0356,85.1,65174.0
2021-07-02 10:20:00,92.47,92.52,92.44,92.5,41023.0,85.1092,85.1553,85.0816,85.1369,41023.0
2021-07-02 10:25:00,92.51,92.56,92.5,92.51,30004.0,85.1461,85.1921,85.1369,85.1461,30004.0
2021-07-02 10:30:00,92.52,92.52,92.45,92.46,21426.0,85.1553,85.1553,85.0908,85.1,21426.0
2021-07-02 10:35:00,92.46,92.47,92.41,92.47,13233.0,85.1,85.1092,85.054,85.1092,13233.0
2021-07-02 10:40:00,92.47,92.49,92.41,92.44,9225.0,85.1092,85.1277,85.054,85.0816,9225.0
2021-07-02 10:45:00,92.44,92.47,92.43,92.44,8757.0,85.0816,85.1092,85.0724,85.0816,8757.0
2021-07-02 10:50:00,92.45,92.46,92.41,92.44,11229.0,85.0908,85.1,85.054,85.0816,11229.0
2021-07-02 10:55:00,92.44,92.49,92.44,92.45,24429.0,85.0816,85.1277,85.0816,85.0908,24429.0
2021-07-02 11:00:00,92.46,92.5,92.46,92.47,11461.0,85.1,85.1369,85.1,85.1092,11461.0
2021-07-02 11:05:00,92.47,92.49,92.46,92.48,7100.0,85.1092,85.1277,85.1,85.1184,7100.0
2021-07-02 11:10:00,92.48,92.54,92.48,92.52,14376.0,85.1184,85.1737,85.1184,85.1553,14376.0
2021-07-02 11:15:00,92.51,92.52,92.48,92.49,24100.0,85.1461,85.1553,85.1184,85.1277,24100.0
2021-07-02 11:20:00,92.5,92.53,92.47,92.53,41681.0,85.1369,85.1645,85.1092,85.1645,41681.0
2021-07-02 11:25:00,92.53,92.57,92.52,92.57,15048.0,85.1645,85.2013,85.1553,85.2013,15048.0
2021-07-02 11:30:00,92.57,92.58,92.51,92.54,16608.0,85.2013,85.2105,85.1461,85.1737,16608.0
2021-07-02 11:35:00,92.55,92.57,92.55,92.57,7068.0,85.1829,85.2013,85.1829,85.2013,7068.0
2021-07-02 11:40:00,92.56,92.59,92.55,92.59,5557.0,85.1921,85.2197,85.1829,85.2197,5557.0
2021-07-02 11:45:00,92.59,92.6,92.58,92.59,4656.0,85.2197,85.2289,85.2105,85.2197,4656.0
2021-07-02 11:50:00,92.59,92.62,92.58,92.6,15603.0,85.2197,85.2473,85.2105,85.2289,15603.0
2021-07-02 11:55:00,92.61,92.65,92.59,92.59,11000.0,85.2381,85.2749,85.2197,85.2197,11000.0
2021-07-02 12:00:00,92.59,92.63,92.58,92.61,5799.0,85.2197,85.2565,85.2105,85.2381,5799.0
2021-07-02 12:05:00,92.6,92.62,92.56,92.56,30922.0,85.2289,85.2473,85.1921,85.1921,30922.0
2021-07-02 12:10:00,92.58,92.59,92.54,92.55,7265.0,85.2105,85.2197,85.1737,85.1829,7265.0
2021-07-02 12:15:00,92.55,92.59,92.55,92.59,3914.0,85.1829,85.2197,85.1829,85.2197,3914.0
2021-07-02 12:20:00,92.59,92.59,92.56,92.56,4739.0,85.2197,85.2197,85.1921,85.1921,4739.0
2021-07-02 12:25:00,92.56,92.61,92.55,92.6,4492.0,85.1921,85.2381,85.1829,85.2289,4492.0
2021-07-02 12:30:00,92.6,92.64,92.59,92.62,8608.0,85.2289,85.2657,85.2197,85.2473,8608.0
2021-07-02 12:35:00,92.63,92.64,92.6,92.64,8792.0,85.2565,85.2657,85.2289,85.2657,8792.0
2021-07-02 12:40:00,92.64,92.67,92.61,92.66,18241.0,85.2657,85.2933,85.2381,85.2841,18241.0
2021-07-02 12:45:00,92.67,92.69,92.65,92.68,29438.0,85.2933,85.3117,85.2749,85.3025,29438.0
2021-07-02 12:50:00,92.68,92.71,92.66,92.7,6807.0,85.3025,85.3301,85.2841,85.3209,6807.0
2021-07-02 12:55:00,92.7,92.73,92.69,92.73,5055.0,85.3209,85.3485,85.3117,85.3485,5055.0
2021-07-02 13:00:00,92.72,92.77,92.72,92.77,5018.0,85.3393,85.3854,85.3393,85.3854,5018.0
2021-07-02 13:05:00,92.77,92.8,92.77,92.77,7689.0,85.3854,85.413,85.3854,85.3854,7689.0
2021-07-02 13:10:00,92.79,92.8,92.77,92.78,24137.0,85.4038,85.413,85.3854,85.3946,24137.0
2021-07-02 13:15:00,92.78,92.8,92.78,92.78,15700.0,85.3946,85.413,85.3946,85.3946,15700.0
2021-07-02 13:20:00,92.77,92.79,92.77,92.77,12468.0,85.3854,85.4038,85.3854,85.3854,12468.0
2021-07-02 13:25:00,92.78,92.8,92.77,92.78,7804.0,85.3946,85.413,85.3854,85.3946,7804.0
2021-07-02 13:30:00,92.78,92.81,92.78,92.81,7910.0,85.3946,85.4222,85.3946,85.4222,7910.0
2021-07-02 13:35:00,92.81,92.85,92.81,92.84,2606.0,85.4222,85.459,85.4222,85.4498,2606.0
2021-07-02 13:40:00,92.83,92.86,92.83,92.86,6108.0,85.4406,85.4682,85.4406,85.4682,6108.0
2021-07-02 13:45:00,92.86,92.86,92.85,92.86,5785.0,85.4682,85.4682,85.459,85.4682,5785.0
2021-07-02 13:50:00,92.87,92.92,92.86,92.91,9128.0,85.4774,85.5234,85.4682,85.5142,9128.0
2021-07-02 13:55:00,92.91,92.93,92.91,92.93,4617.0,85.5142,85.5326,85.5142,85.5326,4617.0
2021-07-02 14:00:00,92.93,92.94,92.9,92.91,22836.0,85.5326,85.5418,85.505,85.5142,22836.0
2021-07-02 14:05:00,92.91,92.96,92.91,92.95,6300.0,85.5142,85.5602,85.5142,85.551,6300.0
2021-07-02 14:10:00,92.95,92.96,92.94,92.94,6128.0,85.551,85.5602,85.5418,85.5418,6128.0
2021-07-02 14:15:00,92.94,92.94,92.91,92.93,8554.0,85.5418,85.5418,85.5142,85.5326,8554.0
2021-07-02 14:20:00,92.93,92.95,92.92,92.93,9900.0,85.5326,85.551,85.5234,85.5326,9900.0
2021-07-02 14:25:00,92.94,92.95,92.93,92.94,3420.0,85.5418,85.551,85.5326,85.5418,3420.0
2021-07-02 14:30:00,92.94,92.95,92.92,92.94,7625.0,85.5418,85.551,85.5234,85.5418,7625.0
2021-07-02 14:35:00,92.93,92.95,92.92,92.93,9873.0,85.5326,85.551,85.5234,85.5326,9873.0
2021-07-02 14:40:00,92.93,92.96,92.93,92.94,5800.0,85.5326,85.5602,85.5326,85.5418,5800.0
2021-07-02 14:45:00,92.94,92.97,92.93,92.94,11894.0,85.5418,85.5694,85.5326,85.5418,11894.0
2021-07-02 14:50:00,92.93,92.93,92.88,92.88,28493.0,85.5326,85.5326,85.4866,85.4866,28493.0
2021-07-02 14:55:00,92.88,92.89,92.83,92.83,16161.0,85.4866,85.4958,85.4406,85.4406,16161.0
2021-07-02 15:00:00,92.84,92.85,92.83,92.85,4679.0,85.4498,85.459,85.4406,85.459,4679.0
2021-07-02 15:05:00,92.86,92.86,92.84,92.84,6550.0,85.4682,85.4682,85.4498,85.4498,6550.0
2021-07-02 15:10:00,92.85,92.86,92.83,92.86,3493.0,85.459,85.4682,85.4406,85.4682,3493.0
2021-07-02 15:15:00,92.86,92.87,92.84,92.85,7350.0,85.4682,85.4774,85.4498,85.459,7350.0
2021-07-02 15:20:00,92.86,92.86,92.84,92.86,4517.0,85.4682,85.4682,85.4498,85.4682,4517.0
2021-07-02 15:25:00,92.86,92.87,92.84,92.87,6860.0,85.4682,85.4774,85.4498,85.4774,6860.0
2021-07-02 15:30:00,92.87,92.91,92.87,92.9,10471.0,85.4774,85.5142,85.4774,85.505,10471.0
2021-07-02 15:35:00,92.89,92.91,92.89,92.9,15775.0,85.4958,85.5142,85.4958,85.505,15775.0
2021-07-02 15:40:00,92.9,92.92,92.88,92.9,21150.0,85.505,85.5234,85.4866,85.505,21150.0
2021-07-02 15:45:00,92.89,92.94,92.88,92.91,32239.0,85.4958,85.5418,85.4866,85.5142,32239.0
2021-07-02 15:50:00,92.92,92.98,92.91,92.98,28054.0,85.5234,85.5786,85.5142,85.5786,28054.0
2021-07-02 15:55:00,92.98,93.13,92.93,93.0,185401.0,85.5786,85.7167,85.5326,85.5971,185401.0
2021-07-06 09:30:00,92.98,92.98,92.83,92.84,129189.0,85.5786,85.5786,85.4406,85.4498,129189.0
2021-07-06 09:35:00,92.84,92.86,92.81,92.81,48014.0,85.4498,85.4682,85.4222,85.4222,48014.0
2021-07-06 09:40:00,92.82,92.83,92.8,92.81,23076.0,85.4314,85.4406,85.413,85.4222,23076.0
2021-07-06 09:45:00,92.81,92.9,92.79,92.89,74544.0,85.4222,85.505,85.4038,85.4958,74544.0
2021-07-06 09:50:00,92.9,92.94,92.87,92.88,42349.0,85.505,85.5418,85.4774,85.4866,42349.0
2021-07-06 09:55:00,92.88,92.9,92.85,92.9,117270.0,85.4866,85.505,85.459,85.505,117270.0
2021-07-06 10:00:00,92.91,92.97,92.82,92.83,69746.0,85.5142,85.5694,85.4314,85.4406,69746.0
2021-07-06 10:05:00,92.83,92.87,92.81,92.85,41364.0,85.4406,85.4774,85.4222,85.459,41364.0
2021-07-06 10:10:00,92.84,92.85,92.81,92.85,35353.0,85.4498,85.459,85.4222,85.459,35353.0
2021-07-06 10:15:00,92.85,92.85,92.73,92.75,41173.0,85.459,85.459,85.3485,85.367,41173.0
2021-07-06 10:20:00,92.75,92.75,92.59,92.6,42595.0,85.367,85.367,85.2197,85.2289,42595.0
2021-07-06 10:25:00,92.59,92.67,92.56,92.57,33318.0,85.2197,85.2933,85.1921,85.2013,33318.0
2021-07-06 10:30:00,92.57,92.57,92.41,92.43,62550.0,85.2013,85.2013,85.054,85.0724,62550.0
2021-07-06 10:35:00,92.43,92.63,92.39,92.62,190522.0,85.0724,85.2565,85.0356,85.2473,190522.0
2021-07-06 10:40:00,92.62,92.66,92.51,92.62,49510.0,85.2473,85.2841,85.1461,85.2473,49510.0
2021-07-06 10:45:00,92.61,92.62,92.49,92.5,18590.0,85.2381,85.2473,85.1277,85.1369,18590.0
2021-07-06 10:50:00,92.5,92.54,92.43,92.47,28061.0,85.1369,85.1737,85.0724,85.1092,28061.0
2021-07-06 10:55:00,92.46,92.46,92.38,92.39,51405.0,85.1,85.1,85.0264,85.0356,51405.0
2021-07-06 11:00:00,92.39,92.39,92.29,92.3,27892.0,85.0356,85.0356,84.9436,84.9528,27892.0
2021-07-06 11:05:00,92.29,92.48,92.29,92.48,71915.0,84.9436,85.1184,84.9436,85.1184,71915.0
2021-07-06 11:10:00,92.47,92.47,92.4,92.41,37555.0,85.1092,85.1092,85.0448,85.054,37555.0
2021-07-06 11:15:00,92.4,92.43,92.33,92.41,15312.0,85.0448,85.0724,84.9804,85.054,15312.0
2021-07-06 11:20:00,92.4,92.44,92.36,92.37,8781.0,85.0448,85.0816,85.008,85.0172,8781.0
2021-07-06 11:25:00,92.38,92.52,92.31,92.48,51557.0,85.0264,85.1553,84.962,85.1184,51557.0
2021-07-06 11:30:00,92.49,92.53,92.45,92.48,18348.0,85.1277,85.1645,85.0908,85.1184,18348.0
2021-07-06 11:35:00,92.48,92.54,92.48,92.51,24311.0,85.1184,85.1737,85.1184,85.1461,24311.0
2021-07-06 11:40:00,92.51,92.51,92.38,92.43,23991.0,85.1461,85.1461,85.0264,85.0724,23991.0
2021-07-06 11:45:00,92.42,92.42,92.37,92.38,10235.0,85.0632,85.0632,85.0172,85.0264,10235.0
2021-07-06 11:50:00,92.38,92.38,92.25,92.26,15789.0,85.0264,85.0264,84.9068,84.916,15789.0
2021-07-06 11:55:00,92.25,92.32,92.24,92.28,58186.0,84.9068,84.9712,84.8976,84.9344,58186.0
2021-07-06 12:00:00,92.28,92.29,92.21,92.23,31329.0,84.9344,84.9436,84.8699,84.8883,31329.0
2021-07-06 12:05:00,92.23,92.24,92.12,92.13,19457.0,84.8883,84.8976,84.7871,84.7963,19457.0
2021-07-06 12:10:00,92.13,92.15,92.06,92.12,79768.0,84.7963,84.8147,84.7319,84.7871,79768.0
2021-07-06 12:15:00,92.12,92.14,92.07,92.09,32943.0,84.7871,84.8055,84.7411,84.7595,32943.0
2021-07-06 12:20:00,92.09,92.11,92.05,92.09,23283.0,84.7595,84.7779,84.7227,84.7595,23283.0
2021-07-06 12:25:00,92.08,92.13,92.08,92.13,27212.0,84.7503,84.7963,84.7503,84.7963,27212.0
2021-07-06 12:30:00,92.12,92.12,92.06,92.07,38369.0,84.7871,84.7871,84.7319,84.7411,38369.0
2021-07-06 12:35:00,92.08,92.08,92.02,92.05,28406.0,84.7503,84.7503,84.6951,84.7227,28406.0
2021-07-06 12:40:00,92.05,92.06,92.01,92.06,20911.0,84.7227,84.7319,84.6859,84.7319,20911.0
2021-07-06 12:45:00,92.05,92.08,92.03,92.07,7013.0,84.7227,84.7503,84.7043,84.7411,7013.0
2021-07-06 12:50:00,92.07,92.1,92.05,92.09,9011.0,84.7411,84.7687,84.7227,84.7595,9011.0
2021-07-06 12:55:00,92.09,92.12,92.07,92.11,7062.0,84.7595,84.7871,84.7411,84.7779,7062.0
2021-07-06 13:00:00,92.12,92.17,92.08,92.17,10915.0,84.7871,84.8331,84.7503,84.8331,10915.0
2021-07-06 13:05:00,92.17,92.2,92.16,92.19,7270.0,84.8331,84.8607,84.8239,84.8515,7270.0
2021-07-06 13:10:00,92.2,92.2,92.13,92.18,13480.0,84.8607,84.8607,84.7963,84.8423,13480.0
2021-07-06 13:15:00,92.18,92.18,92.12,92.13,11493.0,84.8423,84.8423,84.7871,84.7963,11493.0
2021-07-06 13:20:00,92.12,92.14,92.11,92.13,15709.0,84.7871,84.8055,84.7779,84.7963,15709.0
2021-07-06 13:25:00,92.13,92.16,92.12,92.16,19386.0,84.7963,84.8239,84.7871,84.8239,19386.0
2021-07-06 13:30:00,92.16,92.16,92.13,92.13,6185.0,84.8239,84.8239,84.7963,84.7963,6185.0
2021-07-06 13:35:00,92.13,92.14,92.12,92.12,15068.0,84.7963,84.8055,84.7871,84.7871,15068.0
2021-07-06 13:40:00,92.12,92.18,92.12,92.18,18536.0,84.7871,84.8423,84.7871,84.8423,18536.0
2021-07-06 13:45:00,92.18,92.2,92.17,92.2,4900.0,84.8423,84.8607,84.8331,84.8607,4900.0
2021-07-06 13:50:00,92.2,92.23,92.2,92.21,2523.0,84.8607,84.8883,84.8607,84.8699,2523.0
2021-07-06 13:55:00,92.2,92.2,92.17,92.19,8510.0,84.8607,84.8607,84.8331,84.8515,8510.0
2021-07-06 14:00:00,92.19,92.22,92.17,92.22,9279.0,84.8515,84.8791,84.8331,84.8791,9279.0
2021-07-06 14:05:00,92.22,92.26,92.22,92.23,10238.0,84.8791,84.916,84.8791,84.8883,10238.0
2021-07-06 14:10:00,92.23,92.23,92.17,92.2,14677.0,84.8883,84.8883,84.8331,84.8607,14677.0
2021-07-06 14:15:00,92.19,92.25,92.17,92.25,7068.0,84.8515,84.9068,84.8331,84.9068,7068.0
2021-07-06 14:20:00,92.25,92.26,92.21,92.22,4169.0,84.9068,84.916,84.8699,84.8791,4169.0
2021-07-06 14:25:00,92.21,92.23,92.19,92.23,7282.0,84.8699,84.8883,84.8515,84.8883,7282.0
2021-07-06 14:30:00,92.25,92.31,92.24,92.3,5766.0,84.9068,84.962,84.8976,84.9528,5766.0
2021-07-06 14:35:00,92.3,92.3,92.25,92.25,4924.0,84.9528,84.9528,84.9068,84.9068,4924.0
2021-07-06 14:40:00,92.25,92.27,92.23,92.26,17687.0,84.9068,84.9252,84.8883,84.916,17687.0
2021-07-06 14:45:00,92.25,92.26,92.23,92.24,6098.0,84.9068,84.916,84.8883,84.8976,6098.0
2021-07-06 14:50:00,92.24,92.24,92.2,92.2,8898.0,84.8976,84.8976,84.8607,84.8607,8898.0
2021-07-06 14:55:00,92.2,92.29,92.2,92.26,22079.0,84.8607,84.9436,84.8607,84.916,22079.0
2021-07-06 15:00:00,92.26,92.26,92.21,92.22,7289.0,84.916,84.916,84.8699,84.8791,7289.0
2021-07-06 15:05:00,92.22,92.23,92.22,92.22,6968.0,84.8791,84.8883,84.8791,84.8791,6968.0
2021-07-06 15:10:00,92.22,92.23,92.2,92.21,18027.0,84.8791,84.8883,84.8607,84.8699,18027.0
2021-07-06 15:15:00,92.2,92.21,92.18,92.21,15202.0,84.8607,84.8699,84.8423,84.8699,15202.0
2021-07-06 15:20:00,92.2,92.25,92.2,92.25,7799.0,84.8607,84.9068,84.8607,84.9068,7799.0
2021-07-06 15:25:00,92.25,92.31,92.25,92.31,12743.0,84.9068,84.962,84.9068,84.962,12743.0
2021-07-06 15:30:00,92.32,92.37,92.27,92.27,12349.0,84.9712,85.0172,84.9252,84.9252,12349.0
2021-07-06 15:35:00,92.26,92.29,92.24,92.29,27555.0,84.916,84.9436,84.8976,84.9436,27555.0
2021-07-06 15:40:00,92.28,92.29,92.25,92.26,50110.0,84.9344,84.9436,84.9068,84.916,50110.0
2021-07-06 15:45:00,92.25,92.29,92.24,92.28,98727.0,84.9068,84.9436,84.8976,84.9344,98727.0
2021-07-06 15:50:00,92.28,92.31,92.23,92.25,47165.0,84.9344,84.962,84.8883,84.9068,47165.0
2021-07-06 15:55:00,92.25,92.34,92.22,92.28,87968.0,84.9068,84.9896,84.8791,84.9344,87968.0
2021-07-07 09:30:00,92.21,92.28,92.08,92.19,183399.0,84.8699,84.9344,84.7503,84.8515,183399.0
2021-07-07 09:35:00,92.2,92.32,92.14,92.19,134084.0,84.8607,84.9712,84.8055,84.8515,134084.0
2021-07-07 09:40:00,92.18,92.23,92.14,92.22,63147.0,84.8423,84.8883,84.8055,84.8791,63147.0
2021-07-07 09:45:00,92.23,92.23,92.11,92.12,37591.0,84.8883,84.8883,84.7779,84.7871,37591.0
2021-07-07 09:50:00,92.11,92.14,92.07,92.12,33753.0,84.7779,84.8055,84.7411,84.7871,33753.0
2021-07-07 09:55:00,92.13,92.21,92.13,92.21,12344.0,84.7963,84.8699,84.7963,84.8699,12344.0
2021-07-07 10:00:00,92.21,92.22,92.11,92.11,42741.0,84.8699,84.8791,84.7779,84.7779,42741.0
2021-07-07 10:05:00,92.07,92.11,92.04,92.05,14825.0,84.7411,84.7779,84.7135,84.7227,14825.0
2021-07-07 10:10:00,92.06,92.07,92.0,92.02,28734.0,84.7319,84.7411,84.6767,84.6951,28734.0
2021-07-07 10:15:00,92.01,92.02,91.95,91.95,26533.0,84.6859,84.6951,84.6306,84.6306,26533.0
2021-07-07 10:20:00,91.95,91.95,91.89,91.9,23088.0,84.6306,84.6306,84.5754,84.5846,23088.0
2021-07-07 10:25:00,91.9,91.9,91.7,91.7,25935.0,84.5846,84.5846,84.4005,84.4005,25935.0
2021-07-07 10:30:00,91.71,91.72,91.53,91.53,24955.0,84.4097,84.4189,84.2441,84.2441,24955.0
2021-07-07 10:35:00,91.52,91.66,91.52,91.55,29487.0,84.2349,84.3637,84.2349,84.2625,29487.0
2021-07-07 10:40:00,91.53,91.55,91.42,91.43,19401.0,84.2441,84.2625,84.1428,84.152,19401.0
2021-07-07 10:45:00,91.42,91.58,91.39,91.57,232745.0,84.1428,84.2901,84.1152,84.2809,232745.0
2021-07-07 10:50:00,91.55,91.56,91.47,91.56,58957.0,84.2625,84.2717,84.1888,84.2717,58957.0
2021-07-07 10:55:00,91.55,91.63,91.54,91.59,37847.0,84.2625,84.3361,84.2533,84.2993,37847.0
2021-07-07 11:00:00,91.6,91.62,91.54,91.59,28834.0,84.3085,84.3269,84.2533,84.2993,28834.0
2021-07-07 11:05:00,91.58,91.61,91.52,91.53,10407.0,84.2901,84.3177,84.2349,84.2441,10407.0
2021-07-07 11:10:00,91.53,91.64,91.51,91.64,61004.0,84.2441,84.3453,84.2257,84.3453,61004.0
2021-07-07 11:15:00,91.65,91.72,91.62,91.68,52237.0,84.3545,84.4189,84.3269,84.3821,52237.0
2021-07-07 11:20:00,91.68,91.68,91.59,91.6,46709.0,84.3821,84.3821,84.2993,84.3085,46709.0
2021-07-07 11:25:00,91.59,91.64,91.57,91.63,26350.0,84.2993,84.3453,84.2809,84.3361,26350.0
2021-07-07 11:30:00,91.62,91.62,91.54,91.57,42747.0,84.3269,84.3269,84.2533,84.2809,42747.0
2021-07-07 11:35:00,91.57,91.71,91.57,91.71,14676.0,84.2809,84.4097,84.2809,84.4097,14676.0
2021-07-07 11:40:00,91.71,91.76,91.7,91.76,3600.0,84.4097,84.4558,84.4005,84.4558,3600.0
2021-07-07 11:45:00,91.75,91.78,91.74,91.78,3400.0,84.4466,84.4742,84.4374,84.4742,3400.0
2021-07-07 11:50:00,91.8,91.8,91.73,91.74,14722.0,84.4926,84.4926,84.4281,84.4374,14722.0
2021-07-07 11:55:00,91.74,91.74,91.66,91.69,15613.0,84.4374,84.4374,84.3637,84.3913,15613.0
2021-07-07 12:00:00,91.69,91.74,91.68,91.74,15710.0,84.3913,84.4374,84.3821,84.4374,15710.0
2021-07-07 12:05:00,91.73,91.76,91.71,91.74,4739.0,84.4281,84.4558,84.4097,84.4374,4739.0
2021-07-07 12:10:00,91.73,91.77,91.73,91.75,3912.0,84.4281,84.465,84.4281,84.4466,3912.0
2021-07-07 12:15:00,91.74,91.74,91.68,91.7,17187.0,84.4374,84.4374,84.3821,84.4005,17187.0
2021-07-07 12:20:00,91.7,91.73,91.64,91.67,12299.0,84.4005,84.4281,84.3453,84.3729,12299.0
2021-07-07 12:25:00,91.67,91.68,91.64,91.65,3017.0,84.3729,84.3821,84.3453,84.3545,3017.0
2021-07-07 12:30:00,91.65,91.65,91.62,91.65,3108.0,84.3545,84.3545,84.3269,84.3545,3108.0
2021-07-07 12:35:00,91.64,91.66,91.63,91.64,3410.0,84.3453,84.3637,84.3361,84.3453,3410.0
2021-07-07 12:40:00,91.65,91.66,91.62,91.62,4179.0,84.3545,84.3637,84.3269,84.3269,4179.0
2021-07-07 12:45:00,91.63,91.72,91.61,91.71,29627.0,84.3361,84.4189,84.3177,84.4097,29627.0
2021-07-07 12:50:00,91.72,91.76,91.62,91.64,60467.0,84.4189,84.4558,84.3269,84.3453,60467.0
2021-07-07 12:55:00,91.64,91.67,91.64,91.67,3628.0,84.3453,84.3729,84.3453,84.3729,3628.0
2021-07-07 13:00:00,91.67,91.67,91.64,91.65,5875.0,84.3729,84.3729,84.3453,84.3545,5875.0
2021-07-07 13:05:00,91.65,91.67,91.63,91.65,4200.0,84.3545,84.3729,84.3361,84.3545,4200.0
2021-07-07 13:10:00,91.63,91.67,91.62,91.66,5201.0,84.3361,84.3729,84.3269,84.3637,5201.0
2021-07-07 13:15:00,91.66,91.66,91.64,91.65,1700.0,84.3637,84.3637,84.3453,84.3545,1700.0
2021-07-07 13:20:00,91.66,91.67,91.6,91.61,226560.0,84.3637,84.3729,84.3085,84.3177,226560.0
2021-07-07 13:25:00,91.59,91.63,91.58,91.6,1900.0,84.2993,84.3361,84.2901,84.3085,1900.0
2021-07-07 13:30:00,91.6,91.61,91.58,91.59,1418.0,84.3085,84.3177,84.2901,84.2993,1418.0
2021-07-07 13:35:00,91.61,91.61,91.58,91.59,4124.0,84.3177,84.3177,84.2901,84.2993,4124.0
2021-07-07 13:40:00,91.58,91.62,91.55,91.58,10585.0,84.2901,84.3269,84.2625,84.2901,10585.0
2021-07-07 13:45:00,91.58,91.62,91.56,91.61,6542.0,84.2901,84.3269,84.2717,84.3177,6542.0
2021-07-07 13:50:00,91.61,91.63,91.61,91.62,12515.0,84.3177,84.3361,84.3177,84.3269,12515.0
2021-07-07 13:55:00,91.62,91.62,91.56,91.61,17950.0,84.3269,84.3269,84.2717,84.3177,17950.0
2021-07-07 14:00:00,91.6,91.83,91.5,91.77,66845.0,84.3085,84.5202,84.2165,84.465,66845.0
2021-07-07 14:05:00,91.76,91.78,91.65,91.78,19377.0,84.4558,84.4742,84.3545,84.4742,19377.0
2021-07-07 14:10:00,91.78,91.79,91.73,91.74,20282.0,84.4742,84.4834,84.4281,84.4374,20282.0
2021-07-07 14:15:00,91.73,91.79,91.68,91.79,11139.0,84.4281,84.4834,84.3821,84.4834,11139.0
2021-07-07 14:20:00,91.8,91.81,91.68,91.7,15422.0,84.4926,84.5018,84.3821,84.4005,15422.0
2021-07-07 14:25:00,91.7,91.74,91.7,91.72,3580.0,84.4005,84.4374,84.4005,84.4189,3580.0
2021-07-07 14:30:00,91.68,91.69,91.64,91.68,9516.0,84.3821,84.3913,84.3453,84.3821,9516.0
2021-07-07 14:35:00,91.68,91.68,91.61,91.64,12568.0,84.3821,84.3821,84.3177,84.3453,12568.0
2021-07-07 14:40:00,91.64,91.67,91.62,91.67,18540.0,84.3453,84.3729,84.3269,84.3729,18540.0
2021-07-07 14:45:00,91.68,91.78,91.68,91.78,26256.0,84.3821,84.4742,84.3821,84.4742,26256.0
2021-07-07 14:50:00,91.78,91.79,91.73,91.73,27344.0,84.4742,84.4834,84.4281,84.4281,27344.0
2021-07-07 14:55:00,91.73,91.77,91.73,91.76,15325.0,84.4281,84.465,84.4281,84.4558,15325.0
2021-07-07 15:00:00,91.75,91.79,91.75,91.79,9443.0,84.4466,84.4834,84.4466,84.4834,9443.0
2021-07-07 15:05:00,91.78,91.78,91.71,91.74,23524.0,84.4742,84.4742,84.4097,84.4374,23524.0
2021-07-07 15:10:00,91.74,91.75,91.71,91.75,11381.0,84.4374,84.4466,84.4097,84.4466,11381.0
2021-07-07 15:15:00,91.73,91.73,91.68,91.69,8357.0,84.4281,84.4281,84.3821,84.3913,8357.0
2021-07-07 15:20:00,91.7,91.72,91.63,91.68,11556.0,84.4005,84.4189,84.3361,84.3821,11556.0
2021-07-07 15:25:00,91.69,91.7,91.67,91.7,8435.0,84.3913,84.4005,84.3729,84.4005,8435.0
2021-07-07 15:30:00,91.7,91.75,91.7,91.75,23758.0,84.4005,84.4466,84.4005,84.4466,23758.0
2021-07-07 15:35:00,91.76,91.76,91.65,91.68,13212.0,84.4558,84.4558,84.3545,84.3821,13212.0
2021-07-07 15:40:00,91.69,91.69,91.64,91.68,13996.0,84.3913,84.3913,84.3453,84.3821,13996.0
2021-07-07 15:45:00,91.68,91.71,91.67,91.7,6200.0,84.3821,84.4097,84.3729,84.4005,6200.0
2021-07-07 15:50:00,91.7,91.75,91.66,91.67,33893.0,84.4005,84.4466,84.3637,84.3729,33893.0
2021-07-07 15:55:00,91.67,91.67,91.56,91.64,50357.0,84.3729,84.3729,84.2717,84.3453,50357.0
2021-07-08 09:30:00,89.45,89.5,89.24,89.46,139169.0,82.3296,82.3757,82.1364,82.3388,139169.0
2021-07-08 09:35:00,89.46,89.5,89.41,89.45,229872.0,82.3388,82.3757,82.2928,82.3296,229872.0
2021-07-08 09:40:00,89.45,89.49,89.32,89.32,99645.0,82.3296,82.3665,82.21,82.21,99645.0
2021-07-08 09:45:00,89.32,89.32,89.22,89.25,66454.0,82.21,82.21,82.1179,82.1456,66454.0
2021-07-08 09:50:00,89.25,89.41,89.23,89.37,60458.0,82.1456,82.2928,82.1272,82.256,60458.0
2021-07-08 09:55:00,89.38,89.41,89.29,89.38,97228.0,82.2652,82.2928,82.1824,82.2652,97228.0
2021-07-08 10:00:00,89.38,89.4,89.28,89.39,58457.0,82.2652,82.2836,82.1732,82.2744,58457.0
2021-07-08 10:05:00,89.4,89.4,89.26,89.26,59342.0,82.2836,82.2836,82.1548,82.1548,59342.0
2021-07-08 10:10:00,89.26,89.32,89.22,89.25,71747.0,82.1548,82.21,82.1179,82.1456,71747.0
2021-07-08 10:15:00,89.25,89.28,89.14,89.16,52227.0,82.1456,82.1732,82.0443,82.0627,52227.0
2021-07-08 10:20:00,89.16,89.21,89.12,89.16,75473.0,82.0627,82.1087,82.0259,82.0627,75473.0
2021-07-08 10:25:00,89.17,89.3,89.15,89.27,54619.0,82.0719,82.1916,82.0535,82.164,54619.0
2021-07-08 10:30:00,89.28,89.31,89.14,89.2,46765.0,82.1732,82.2008,82.0443,82.0995,46765.0
2021-07-08 10:35:00,89.2,89.24,89.15,89.22,39354.0,82.0995,82.1364,82.0535,82.1179,39354.0
2021-07-08 10:40:00,89.23,89.35,89.22,89.34,65871.0,82.1272,82.2376,82.1179,82.2284,65871.0
2021-07-08 10:45:00,89.34,89.35,89.16,89.17,29603.0,82.2284,82.2376,82.0627,82.0719,29603.0
2021-07-08 10:50:00,89.18,89.28,89.12,89.26,68212.0,82.0811,82.1732,82.0259,82.1548,68212.0
2021-07-08 10:55:00,89.25,89.25,89.07,89.07,27852.0,82.1456,82.1456,81.9799,81.9799,27852.0
2021-07-08 11:00:00,89.06,89.15,89.03,89.15,47334.0,81.9707,82.0535,81.9431,82.0535,47334.0
2021-07-08 11:05:00,89.18,89.27,89.18,89.22,67225.0,82.0811,82.164,82.0811,82.1179,67225.0
2021-07-08 11:10:00,89.23,89.27,89.19,89.2,26571.0,82.1272,82.164,82.0903,82.0995,26571.0
2021-07-08 11:15:00,89.21,89.24,89.13,89.19,16875.0,82.1087,82.1364,82.0351,82.0903,16875.0
2021-07-08 11:20:00,89.18,89.26,89.17,89.23,62040.0,82.0811,82.1548,82.0719,82.1272,62040.0
2021-07-08 11:25:00,89.23,89.29,89.23,89.27,52333.0,82.1272,82.1824,82.1272,82.164,52333.0
2021-07-08 11:30:00,89.27,89.32,89.22,89.23,90167.0,82.164,82.21,82.1179,82.1272,90167.0
2021-07-08 11:35:00,89.24,89.29,89.18,89.28,36600.0,82.1364,82.1824,82.0811,82.1732,36600.0
2021-07-08 11:40:00,89.28,89.34,89.27,89.29,72138.0,82.1732,82.2284,82.164,82.1824,72138.0
2021-07-08 11:45:00,89.29,89.43,89.29,89.4,161344.0,82.1824,82.3112,82.1824,82.2836,161344.0
2021-07-08 11:50:00,89.4,89.49,89.38,89.43,100589.0,82.2836,82.3665,82.2652,82.3112,100589.0
2021-07-08 11:55:00,89.44,89.53,89.43,89.52,19973.0,82.3204,82.4033,82.3112,82.3941,19973.0
2021-07-08 12:00:00,89.52,89.59,89.51,89.55,17402.0,82.3941,82.4585,82.3849,82.4217,17402.0
2021-07-08 12:05:00,89.55,89.61,89.54,89.61,13544.0,82.4217,82.4769,82.4125,82.4769,13544.0
2021-07-08 12:10:00,89.61,89.61,89.56,89.57,18417.0,82.4769,82.4769,82.4309,82.4401,18417.0
2021-07-08 12:15:00,89.58,89.6,89.54,89.59,31931.0,82.4493,82.4677,82.4125,82.4585,31931.0
2021-07-08 12:20:00,89.58,89.65,89.57,89.63,20361.0,82.4493,82.5137,82.4401,82.4953,20361.0
2021-07-08 12:25:00,89.63,89.66,89.61,89.65,26945.0,82.4953,82.5229,82.4769,82.5137,26945.0
2021-07-08 12:30:00,89.65,89.7,89.64,89.66,25466.0,82.5137,82.5597,82.5045,82.5229,25466.0
2021-07-08 12:35:00,89.66,89.68,89.63,89.68,17383.0,82.5229,82.5413,82.4953,82.5413,17383.0
2021-07-08 12:40:00,89.67,89.69,89.63,89.68,39070.0,82.5321,82.5505,82.4953,82.5413,39070.0
2021-07-08 12:45:00,89.69,89.7,89.67,89.69,23121.0,82.5505,82.5597,82.5321,82.5505,23121.0
2021-07-08 12:50:00,89.69,89.69,89.63,89.66,15975.0,82.5505,82.5505,82.4953,82.5229,15975.0
2021-07-08 12:55:00,89.66,89.67,89.63,89.64,18049.0,82.5229,82.5321,82.4953,82.5045,18049.0
2021-07-08 13:00:00,89.63,89.66,89.62,89.64,6770.0,82.4953,82.5229,82.4861,82.5045,6770.0
2021-07-08 13:05:00,89.64,89.68,89.64,89.66,18891.0,82.5045,82.5413,82.5045,82.5229,18891.0
2021-07-08 13:10:00,89.66,89.68,89.57,89.58,15379.0,82.5229,82.5413,82.4401,82.4493,15379.0
2021-07-08 13:15:00,89.58,89.61,89.54,89.56,11795.0,82.4493,82.4769,82.4125,82.4309,11795.0
2021-07-08 13:20:00,89.56,89.58,89.55,89.57,6901.0,82.4309,82.4493,82.4217,82.4401,6901.0
2021-07-08 13:25:00,89.57,89.62,89.57,89.59,14033.0,82.4401,82.4861,82.4401,82.4585,14033.0
2021-07-08 13:30:00,89.59,89.62,89.58,89.6,8832.0,82.4585,82.4861,82.4493,82.4677,8832.0
2021-07-08 13:35:00,89.6,89.62,89.58,89.59,7603.0,82.4677,82.4861,82.4493,82.4585,7603.0
2021-07-08 13:40:00,89.6,89.64,89.58,89.64,12052.0,82.4677,82.5045,82.4493,82.5045,12052.0
2021-07-08 13:45:00,89.65,89.66,89.62,89.63,10446.0,82.5137,82.5229,82.4861,82.4953,10446.0
2021-07-08 13:50:00,89.63,89.63,89.61,89.62,4565.0,82.4953,82.4953,82.4769,82.4861,4565.0
2021-07-08 13:55:00,89.62,89.63,89.6,89.61,11122.0,82.4861,82.4953,82.4677,82.4769,11122.0
2021-07-08 14:00:00,89.61,89.63,89.58,89.61,11477.0,82.4769,82.4953,82.4493,82.4769,11477.0
2021-07-08 14:05:00,89.6,89.6,89.54,89.54,10740.0,82.4677,82.4677,82.4125,82.4125,10740.0
2021-07-08 14:10:00,89.55,89.59,89.54,89.58,11854.0,82.4217,82.4585,82.4125,82.4493,11854.0
2021-07-08 14:15:00,89.59,89.6,89.51,89.52,8107.0,82.4585,82.4677,82.3849,82.3941,8107.0
2021-07-08 14:20:00,89.51,89.51,89.45,89.47,21423.0,82.3849,82.3849,82.3296,82.348,21423.0
2021-07-08 14:25:00,89.47,89.49,89.44,89.45,19153.0,82.348,82.3665,82.3204,82.3296,19153.0
2021-07-08 14:30:00,89.45,89.47,89.43,89.47,11169.0,82.3296,82.348,82.3112,82.348,11169.0
2021-07-08 14:35:00,89.47,89.48,89.43,89.44,10632.0,82.348,82.3573,82.3112,82.3204,10632.0
2021-07-08 14:40:00,89.44,89.5,89.42,89.49,13407.0,82.3204,82.3757,82.302,82.3665,13407.0
2021-07-08 14:45:00,89.49,89.51,89.47,89.49,12218.0,82.3665,82.3849,82.348,82.3665,12218.0
2021-07-08 14:50:00,89.48,89.52,89.47,89.5,12685.0,82.3573,82.3941,82.348,82.3757,12685.0
2021-07-08 14:55:00,89.48,89.54,89.48,89.5,25436.0,82.3573,82.4125,82.3573,82.3757,25436.0
2021-07-08 15:00:00,89.5,89.55,89.48,89.52,24750.0,82.3757,82.4217,82.3573,82.3941,24750.0
2021-07-08 15:05:00,89.52,89.54,89.51,89.52,16070.0,82.3941,82.4125,82.3849,82.3941,16070.0
2021-07-08 15:10:00,89.52,89.56,89.51,89.53,20318.0,82.3941,82.4309,82.3849,82.4033,20318.0
2021-07-08 15:15:00,89.53,89.53,89.47,89.48,18411.0,82.4033,82.4033,82.348,82.3573,18411.0
2021-07-08 15:20:00,89.49,89.56,89.48,89.54,29865.0,82.3665,82.4309,82.3573,82.4125,29865.0
2021-07-08 15:25:00,89.53,89.58,89.5,89.54,28393.0,82.4033,82.4493,82.3757,82.4125,28393.0
2021-07-08 15:30:00,89.55,89.61,89.55,89.57,60477.0,82.4217,82.4769,82.4217,82.4401,60477.0
2021-07-08 15:35:00,89.56,89.63,89.55,89.59,39343.0,82.4309,82.4953,82.4217,82.4585,39343.0
2021-07-08 15:40:00,89.59,89.6,89.48,89.49,70158.0,82.4585,82.4677,82.3573,82.3665,70158.0
2021-07-08 15:45:00,89.49,89.51,89.45,89.45,32575.0,82.3665,82.3849,82.3296,82.3296,32575.0
2021-07-08 15:50:00,89.45,89.59,89.42,89.58,85446.0,82.3296,82.4585,82.302,82.4493,85446.0
2021-07-08 15:55:00,89.59,89.66,89.41,89.42,251085.0,82.4585,82.5229,82.2928,82.302,251085.0
2021-07-09 09:30:00,89.79,89.84,89.72,89.79,145106.0,82.6426,82.6886,82.5781,82.6426,145106.0
2021-07-09 09:35:00,89.78,89.88,89.75,89.87,197359.0,82.6334,82.7254,82.6058,82.7162,197359.0
2021-07-09 09:40:00,89.87,89.93,89.83,89.91,216513.0,82.7162,82.7714,82.6794,82.753,216513.0
2021-07-09 09:45:00,89.91,89.94,89.86,89.89,143420.0,82.753,82.7806,82.707,82.7346,143420.0
2021-07-09 09:50:00,89.9,89.94,89.88,89.92,115177.0,82.7438,82.7806,82.7254,82.7622,115177.0
2021-07-09 09:55:00,89.92,89.96,89.91,89.94,48138.0,82.7622,82.799,82.753,82.7806,48138.0
2021-07-09 10:00:00,89.94,90.01,89.93,90.0,22187.0,82.7806,82.8451,82.7714,82.8359,22187.0
2021-07-09 10:05:00,90.0,90.04,89.97,90.04,44316.0,82.8359,82.8727,82.8082,82.8727,44316.0
2021-07-09 10:10:00,90.04,90.07,90.03,90.06,47667.0,82.8727,82.9003,82.8635,82.8911,47667.0
2021-07-09 10:15:00,90.07,90.16,90.07,90.08,119300.0,82.9003,82.9831,82.9003,82.9095,119300.0
2021-07-09 10:20:00,90.09,90.17,90.08,90.17,22810.0,82.9187,82.9923,82.9095,82.9923,22810.0
2021-07-09 10:25:00,90.17,90.19,90.09,90.1,30714.0,82.9923,83.0107,82.9187,82.9279,30714.0
2021-07-09 10:30:00,90.09,90.12,90.05,90.08,67887.0,82.9187,82.9463,82.8819,82.9095,67887.0
2021-07-09 10:35:00,90.07,90.12,90.07,90.12,50745.0,82.9003,82.9463,82.9003,82.9463,50745.0
2021-07-09 10:40:00,90.12,90.13,90.09,90.12,46087.0,82.9463,82.9555,82.9187,82.9463,46087.0
2021-07-09 10:45:00,90.12,90.16,90.12,90.16,28790.0,82.9463,82.9831,82.9463,82.9831,28790.0
2021-07-09 10:50:00,90.15,90.16,90.13,90.16,27633.0,82.9739,82.9831,82.9555,82.9831,27633.0
2021-07-09 10:55:00,90.16,90.16,90.08,90.11,58300.0,82.9831,82.9831,82.9095,82.9371,58300.0
2021-07-09 11:00:00,90.11,90.15,90.1,90.13,19993.0,82.9371,82.9739,82.9279,82.9555,19993.0
2021-07-09 11:05:00,90.13,90.13,90.08,90.1,32591.0,82.9555,82.9555,82.9095,82.9279,32591.0
2021-07-09 11:10:00,90.09,90.12,90.09,90.09,40042.0,82.9187,82.9463,82.9187,82.9187,40042.0
2021-07-09 11:15:00,90.09,90.13,90.07,90.13,44318.0,82.9187,82.9555,82.9003,82.9555,44318.0
2021-07-09 11:20:00,90.13,90.14,90.1,90.12,32305.0,82.9555,82.9647,82.9279,82.9463,32305.0
2021-07-09 11:25:00,90.12,90.2,90.11,90.2,134161.0,82.9463,83.0199,82.9371,83.0199,134161.0
2021-07-09 11:30:00,90.2,90.2,90.15,90.16,25980.0,83.0199,83.0199,82.9739,82.9831,25980.0
2021-07-09 11:35:00,90.16,90.19,90.15,90.18,34935.0,82.9831,83.0107,82.9739,83.0015,34935.0
2021-07-09 11:40:00,90.18,90.19,90.14,90.16,40695.0,83.0015,83.0107,82.9647,82.9831,40695.0
2021-07-09 11:45:00,90.16,90.17,90.12,90.12,17864.0,82.9831,82.9923,82.9463,82.9463,17864.0
2021-07-09 11:50:00,90.12,90.13,90.08,90.08,39209.0,82.9463,82.9555,82.9095,82.9095,39209.0
2021-07-09 11:55:00,90.08,90.08,90.0,90.03,63906.0,82.9095,82.9095,82.8359,82.8635,63906.0
2021-07-09 12:00:00,90.03,90.04,90.02,90.03,32482.0,82.8635,82.8727,82.8543,82.8635,32482.0
2021-07-09 12:05:00,90.04,90.11,90.03,90.1,32318.0,82.8727,82.9371,82.8635,82.9279,32318.0
2021-07-09 12:10:00,90.1,90.11,90.09,90.09,15046.0,82.9279,82.9371,82.9187,82.9187,15046.0
2021-07-09 12:15:00,90.09,90.1,90.08,90.09,26814.0,82.9187,82.9279,82.9095,82.9187,26814.0
2021-07-09 12:20:00,90.09,90.09,90.05,90.05,36490.0,82.9187,82.9187,82.8819,82.8819,36490.0
2021-07-09 12:25:00,90.05,90.07,90.04,90.05,30202.0,82.8819,82.9003,82.8727,82.8819,30202.0
2021-07-09 12:30:00,90.05,90.05,90.03,90.04,29053.0,82.8819,82.8819,82.8635,82.8727,29053.0
2021-07-09 12:35:00,90.04,90.05,90.03,90.05,25954.0,82.8727,82.8819,82.8635,82.8819,25954.0
2021-07-09 12:40:00,90.04,90.05,90.03,90.05,52048.0,82.8727,82.8819,82.8635,82.8819,52048.0
2021-07-09 12:45:00,90.05,90.06,90.04,90.06,29290.0,82.8819,82.8911,82.8727,82.8911,29290.0
2021-07-09 12:50:00,90.06,90.06,90.03,90.04,12193.0,82.8911,82.8911,82.8635,82.8727,12193.0
2021-07-09 12:55:00,90.04,90.04,90.02,90.03,34465.0,82.8727,82.8727,82.8543,82.8635,34465.0
2021-07-09 13:00:00,90.02,90.03,90.02,90.02,40788.0,82.8543,82.8635,82.8543,82.8543,40788.0
2021-07-09 13:05:00,90.03,90.03,90.0,90.0,40177.0,82.8635,82.8635,82.8359,82.8359,40177.0
2021-07-09 13:10:00,90.0,90.01,90.0,90.01,22243.0,82.8359,82.8451,82.8359,82.8451,22243.0
2021-07-09 13:15:00,90.01,90.01,89.99,90.0,26959.0,82.8451,82.8451,82.8267,82.8359,26959.0
2021-07-09 13:20:00,90.0,90.06,89.99,90.02,70598.0,82.8359,82.8911,82.8267,82.8543,70598.0
2021-07-09 13:25:00,90.02,90.02,89.99,90.0,12328.0,82.8543,82.8543,82.8267,82.8359,12328.0
2021-07-09 13:30:00,90.0,90.04,89.99,90.03,9267.0,82.8359,82.8727,82.8267,82.8635,9267.0
2021-07-09 13:35:00,90.03,90.05,90.01,90.05,49297.0,82.8635,82.8819,82.8451,82.8819,49297.0
2021-07-09 13:40:00,90.04,90.05,90.03,90.04,3639.0,82.8727,82.8819,82.8635,82.8727,3639.0
2021-07-09 13:45:00,90.04,90.07,90.03,90.06,6053.0,82.8727,82.9003,82.8635,82.8911,6053.0
2021-07-09 13:50:00,90.05,90.07,90.04,90.06,2500.0,82.8819,82.9003,82.8727,82.8911,2500.0
2021-07-09 13:55:00,90.06,90.09,90.06,90.08,8918.0,82.8911,82.9187,82.8911,82.9095,8918.0
2021-07-09 14:00:00,90.09,90.1,90.08,90.1,5363.0,82.9187,82.9279,82.9095,82.9279,5363.0
2021-07-09 14:05:00,90.1,90.16,90.1,90.16,18806.0,82.9279,82.9831,82.9279,82.9831,18806.0
2021-07-09 14:10:00,90.16,90.19,90.15,90.15,9406.0,82.9831,83.0107,82.9739,82.9739,9406.0
2021-07-09 14:15:00,90.15,90.16,90.13,90.14,3672.0,82.9739,82.9831,82.9555,82.9647,3672.0
2021-07-09 14:20:00,90.14,90.15,90.12,90.13,6951.0,82.9647,82.9739,82.9463,82.9555,6951.0
2021-07-09 14:25:00,90.13,90.15,90.12,90.14,9917.0,82.9555,82.9739,82.9463,82.9647,9917.0
2021-07-09 14:30:00,90.14,90.15,90.12,90.15,14965.0,82.9647,82.9739,82.9463,82.9739,14965.0
2021-07-09 14:35:00,90.15,90.16,90.14,90.14,10787.0,82.9739,82.9831,82.9647,82.9647,10787.0
2021-07-09 14:40:00,90.15,90.15,90.14,90.15,2000.0,82.9739,82.9739,82.9647,82.9739,2000.0
2021-07-09 14:45:00,90.14,90.19,90.14,90.19,16282.0,82.9647,83.0107,82.9647,83.0107,16282.0
2021-07-09 14:50:00,90.19,90.21,90.18,90.19,9205.0,83.0107,83.0291,83.0015,83.0107,9205.0
2021-07-09 14:55:00,90.19,90.2,90.18,90.2,4013.0,83.0107,83.0199,83.0015,83.0199,4013.0
2021-07-09 15:00:00,90.2,90.24,90.19,90.2,13914.0,83.0199,83.0568,83.0107,83.0199,13914.0
2021-07-09 15:05:00,90.2,90.23,90.19,90.2,25717.0,83.0199,83.0476,83.0107,83.0199,25717.0
2021-07-09 15:10:00,90.2,90.2,90.17,90.18,6200.0,83.0199,83.0199,82.9923,83.0015,6200.0
2021-07-09 15:15:00,90.19,90.22,90.18,90.22,8873.0,83.0107,83.0383,83.0015,83.0383,8873.0
2021-07-09 15:20:00,90.21,90.21,90.18,90.19,12261.0,83.0291,83.0291,83.0015,83.0107,12261.0
2021-07-09 15:25:00,90.19,90.19,90.15,90.15,26670.0,83.0107,83.0107,82.9739,82.9739,26670.0
2021-07-09 15:30:00,90.15,90.17,90.14,90.17,17665.0,82.9739,82.9923,82.9647,82.9923,17665.0
2021-07-09 15:35:00,90.17,90.18,90.14,90.17,14080.0,82.9923,83.0015,82.9647,82.9923,14080.0
2021-07-09 15:40:00,90.16,90.18,90.14,90.17,17604.0,82.9831,83.0015,82.9647,82.9923,17604.0
2021-07-09 15:45:00,90.17,90.18,90.14,90.17,9035.0,82.9923,83.0015,82.9647,82.9923,9035.0
2021-07-09 15:50:00,90.17,90.2,90.14,90.2,49258.0,82.9923,83.0199,82.9647,83.0199,49258.0
2021-07-09 15:55:00,90.2,90.22,90.15,90.21,64568.0,83.0199,83.0383,82.9739,83.0291,64568.0
2021-07-12 09:30:00,90.41,90.41,90.31,90.38,125052.0,83.2132,83.2132,83.1212,83.1856,125052.0
2021-07-12 09:35:00,90.38,90.48,90.37,90.43,71836.0,83.1856,83.2777,83.1764,83.2316,71836.0
2021-07-12 09:40:00,90.42,90.5,90.38,90.49,33412.0,83.2224,83.2961,83.1856,83.2869,33412.0
2021-07-12 09:45:00,90.5,90.53,90.46,90.49,31796.0,83.2961,83.3237,83.2592,83.2869,31796.0
2021-07-12 09:50:00,90.49,90.57,90.45,90.53,27669.0,83.2869,83.3605,83.25,83.3237,27669.0
2021-07-12 09:55:00,90.52,90.57,90.5,90.52,24573.0,83.3145,83.3605,83.2961,83.3145,24573.0
2021-07-12 10:00:00,90.52,90.52,90.43,90.47,50450.0,83.3145,83.3145,83.2316,83.2684,50450.0
2021-07-12 10:05:00,90.48,90.54,90.45,90.52,29969.0,83.2777,83.3329,83.25,83.3145,29969.0
2021-07-12 10:10:00,90.53,90.56,90.53,90.56,18093.0,83.3237,83.3513,83.3237,83.3513,18093.0
2021-07-12 10:15:00,90.56,90.62,90.55,90.61,12286.0,83.3513,83.4065,83.3421,83.3973,12286.0
2021-07-12 10:20:00,90.6,90.6,90.52,90.56,19862.0,83.3881,83.3881,83.3145,83.3513,19862.0
2021-07-12 10:25:00,90.56,90.64,90.56,90.64,26777.0,83.3513,83.4249,83.3513,83.4249,26777.0
2021-07-12 10:30:00,90.64,90.7,90.63,90.7,16549.0,83.4249,83.4801,83.4157,83.4801,16549.0
2021-07-12 10:35:00,90.7,90.77,90.7,90.75,47931.0,83.4801,83.5446,83.4801,83.5262,47931.0
2021-07-12 10:40:00,90.76,90.81,90.75,90.81,21643.0,83.5354,83.5814,83.5262,83.5814,21643.0
2021-07-12 10:45:00,90.81,90.81,90.71,90.71,42150.0,83.5814,83.5814,83.4893,83.4893,42150.0
2021-07-12 10:50:00,90.71,90.76,90.7,90.75,8901.0,83.4893,83.5354,83.4801,83.5262,8901.0
2021-07-12 10:55:00,90.76,90.8,90.75,90.75,17448.0,83.5354,83.5722,83.5262,83.5262,17448.0
2021-07-12 11:00:00,90.74,90.75,90.7,90.73,15611.0,83.517,83.5262,83.4801,83.5078,15611.0
2021-07-12 11:05:00,90.74,90.77,90.74,90.76,14735.0,83.517,83.5446,83.517,83.5354,14735.0
2021-07-12 11:10:00,90.76,90.76,90.72,90.74,13165.0,83.5354,83.5354,83.4985,83.517,13165.0
2021-07-12 11:15:00,90.73,90.77,90.73,90.75,14667.0,83.5078,83.5446,83.5078,83.5262,14667.0
2021-07-12 11:20:00,90.74,90.75,90.71,90.73,11408.0,83.517,83.5262,83.4893,83.5078,11408.0
2021-07-12 11:25:00,90.74,90.76,90.73,90.73,12227.0,83.517,83.5354,83.5078,83.5078,12227.0
2021-07-12 11:30:00,90.74,90.75,90.67,90.68,22728.0,83.517,83.5262,83.4525,83.4617,22728.0
2021-07-12 11:35:00,90.67,90.68,90.64,90.66,16442.0,83.4525,83.4617,83.4249,83.4433,16442.0
2021-07-12 11:40:00,90.65,90.66,90.63,90.64,8619.0,83.4341,83.4433,83.4157,83.4249,8619.0
2021-07-12 11:45:00,90.64,90.65,90.61,90.62,4805.0,83.4249,83.4341,83.3973,83.4065,4805.0
2021-07-12 11:50:00,90.61,90.64,90.61,90.63,9423.0,83.3973,83.4249,83.3973,83.4157,9423.0
2021-07-12 11:55:00,90.63,90.67,90.63,90.67,7682.0,83.4157,83.4525,83.4157,83.4525,7682.0
2021-07-12 12:00:00,90.68,90.7,90.68,90.7,4271.0,83.4617,83.4801,83.4617,83.4801,4271.0
2021-07-12 12:05:00,90.69,90.7,90.68,90.68,4955.0,83.4709,83.4801,83.4617,83.4617,4955.0
2021-07-12 12:10:00,90.68,90.7,90.68,90.69,3769.0,83.4617,83.4801,83.4617,83.4709,3769.0
2021-07-12 12:15:00,90.69,90.7,90.69,90.69,2879.0,83.4709,83.4801,83.4709,83.4709,2879.0
2021-07-12 12:20:00,90.7,90.7,90.67,90.67,10487.0,83.4801,83.4801,83.4525,83.4525,10487.0
2021-07-12 12:25:00,90.67,90.68,90.66,90.67,21341.0,83.4525,83.4617,83.4433,83.4525,21341.0
2021-07-12 12:30:00,90.68,90.79,90.68,90.79,31953.0,83.4617,83.563,83.4617,83.563,31953.0
2021-07-12 12:35:00,90.8,90.83,90.79,90.83,18957.0,83.5722,83.5998,83.563,83.5998,18957.0
2021-07-12 12:40:00,90.83,90.87,90.82,90.86,25642.0,83.5998,83.6366,83.5906,83.6274,25642.0
2021-07-12 12:45:00,90.86,90.9,90.86,90.89,16734.0,83.6274,83.6642,83.6274,83.655,16734.0
2021-07-12 12:50:00,90.89,90.89,90.87,90.88,48651.0,83.655,83.655,83.6366,83.6458,48651.0
2021-07-12 12:55:00,90.88,90.89,90.86,90.88,61008.0,83.6458,83.655,83.6274,83.6458,61008.0
2021-07-12 13:00:00,90.88,90.92,90.88,90.89,36535.0,83.6458,83.6826,83.6458,83.655,36535.0
2021-07-12 13:05:00,90.89,90.89,90.86,90.89,10476.0,83.655,83.655,83.6274,83.655,10476.0
2021-07-12 13:10:00,90.89,90.9,90.88,90.89,8794.0,83.655,83.6642,83.6458,83.655,8794.0
2021-07-12 13:15:00,90.89,90.91,90.88,90.91,14092.0,83.655,83.6734,83.6458,83.6734,14092.0
2021-07-12 13:20:00,90.91,90.91,90.9,90.91,3566.0,83.6734,83.6734,83.6642,83.6734,3566.0
2021-07-12 13:25:00,90.91,90.91,90.89,90.9,2400.0,83.6734,83.6734,83.655,83.6642,2400.0
2021-07-12 13:30:00,90.91,90.91,90.89,90.89,5183.0,83.6734,83.6734,83.655,83.655,5183.0
2021-07-12 13:35:00,90.89,90.89,90.89,90.89,3211.0,83.655,83.655,83.655,83.655,3211.0
2021-07-12 13:40:00,90.89,90.9,90.89,90.89,6508.0,83.655,83.6642,83.655,83.655,6508.0
2021-07-12 13:45:00,90.9,90.9,90.86,90.87,12739.0,83.6642,83.6642,83.6274,83.6366,12739.0
2021-07-12 13:50:00,90.87,90.89,90.86,90.89,17796.0,83.6366,83.655,83.6274,83.655,17796.0
2021-07-12 13:55:00,90.89,90.9,90.88,90.89,10235.0,83.655,83.6642,83.6458,83.655,10235.0
2021-07-12 14:00:00,90.9,90.91,90.9,90.9,12688.0,83.6642,83.6734,83.6642,83.6642,12688.0
2021-07-12 14:05:00,90.89,90.91,90.89,90.9,10645.0,83.655,83.6734,83.655,83.6642,10645.0
2021-07-12 14:10:00,90.9,90.91,90.89,90.91,13326.0,83.6642,83.6734,83.655,83.6734,13326.0
2021-07-12 14:15:00,90.91,90.91,90.9,90.91,8467.0,83.6734,83.6734,83.6642,83.6734,8467.0
2021-07-12 14:20:00,90.9,90.91,90.9,90.91,5478.0,83.6642,83.6734,83.6642,83.6734,5478.0
2021-07-12 14:25:00,90.91,90.92,90.9,90.91,13160.0,83.6734,83.6826,83.6642,83.6734,13160.0
2021-07-12 14:30:00,90.91,90.96,90.9,90.96,20551.0,83.6734,83.7194,83.6642,83.7194,20551.0
2021-07-12 14:35:00,90.96,90.97,90.95,90.95,60210.0,83.7194,83.7286,83.7102,83.7102,60210.0
2021-07-12 14:40:00,90.95,90.97,90.94,90.95,45780.0,83.7102,83.7286,83.701,83.7102,45780.0
2021-07-12 14:45:00,90.95,90.96,90.82,90.91,64277.0,83.7102,83.7194,83.5906,83.6734,64277.0
2021-07-12 14:50:00,90.91,90.92,90.9,90.91,7981.0,83.6734,83.6826,83.6642,83.6734,7981.0
2021-07-12 14:55:00,90.91,90.92,90.86,90.87,10766.0,83.6734,83.6826,83.6274,83.6366,10766.0
2021-07-12 15:00:00,90.87,90.9,90.86,90.87,11559.0,83.6366,83.6642,83.6274,83.6366,11559.0
2021-07-12 15:05:00,90.87,90.94,90.87,90.94,15381.0,83.6366,83.701,83.6366,83.701,15381.0
2021-07-12 15:10:00,90.94,90.94,90.92,90.94,15947.0,83.701,83.701,83.6826,83.701,15947.0
2021-07-12 15:15:00,90.94,90.97,90.93,90.97,22311.0,83.701,83.7286,83.6918,83.7286,22311.0
2021-07-12 15:20:00,90.97,90.98,90.95,90.98,8677.0,83.7286,83.7378,83.7102,83.7378,8677.0
2021-07-12 15:25:00,90.98,90.99,90.97,90.98,24043.0,83.7378,83.7471,83.7286,83.7378,24043.0
2021-07-12 15:30:00,90.99,91.01,90.98,91.0,23301.0,83.7471,83.7655,83.7378,83.7563,23301.0
2021-07-12 15:35:00,91.0,91.01,90.99,91.0,11961.0,83.7563,83.7655,83.7471,83.7563,11961.0
2021-07-12 15:40:00,91.0,91.01,90.92,90.93,18280.0,83.7563,83.7655,83.6826,83.6918,18280.0
2021-07-12 15:45:00,90.92,90.93,90.89,90.9,12849.0,83.6826,83.6918,83.655,83.6642,12849.0
2021-07-12 15:50:00,90.9,90.92,90.86,90.87,55829.0,83.6642,83.6826,83.6274,83.6366,55829.0
2021-07-12 15:55:00,90.87,90.95,90.81,90.95,153219.0,83.6366,83.7102,83.5814,83.7102,153219.0
2021-07-13 09:30:00,90.91,91.08,90.81,91.08,82423.0,83.6734,83.8299,83.5814,83.8299,82423.0
2021-07-13 09:35:00,91.08,91.12,90.98,91.01,91504.0,83.8299,83.8667,83.7378,83.7655,91504.0
2021-07-13 09:40:00,91.01,91.09,91.0,91.04,53331.0,83.7655,83.8391,83.7563,83.7931,53331.0
2021-07-13 09:45:00,91.04,91.17,91.03,91.17,105571.0,83.7931,83.9127,83.7839,83.9127,105571.0
2021-07-13 09:50:00,91.18,91.25,91.16,91.21,38162.0,83.9219,83.9864,83.9035,83.9495,38162.0
2021-07-13 09:55:00,91.21,91.24,91.11,91.12,52586.0,83.9495,83.9772,83.8575,83.8667,52586.0
2021-07-13 10:00:00,91.11,91.2,91.11,91.16,53447.0,83.8575,83.9403,83.8575,83.9035,53447.0
2021-07-13 10:05:00,91.17,91.2,91.12,91.15,43013.0,83.9127,83.9403,83.8667,83.8943,43013.0
2021-07-13 10:10:00,91.14,91.17,91.07,91.1,50788.0,83.8851,83.9127,83.8207,83.8483,50788.0
2021-07-13 10:15:00,91.1,91.16,91.1,91.14,22812.0,83.8483,83.9035,83.8483,83.8851,22812.0
2021-07-13 10:20:00,91.14,91.19,91.1,91.19,11318.0,83.8851,83.9311,83.8483,83.9311,11318.0
2021-07-13 10:25:00,91.18,91.2,91.15,91.18,21401.0,83.9219,83.9403,83.8943,83.9219,21401.0
2021-07-13 10:30:00,91.18,91.21,91.16,91.16,12716.0,83.9219,83.9495,83.9035,83.9035,12716.0
2021-07-13 10:35:00,91.17,91.19,91.13,91.19,61151.0,83.9127,83.9311,83.8759,83.9311,61151.0
2021-07-13 10:40:00,91.18,91.22,91.11,91.14,88589.0,83.9219,83.9587,83.8575,83.8851,88589.0
2021-07-13 10:45:00,91.14,91.17,91.12,91.17,29724.0,83.8851,83.9127,83.8667,83.9127,29724.0
2021-07-13 10:50:00,91.17,91.22,91.12,91.12,70731.0,83.9127,83.9587,83.8667,83.8667,70731.0
2021-07-13 10:55:00,91.12,91.18,91.09,91.11,38964.0,83.8667,83.9219,83.8391,83.8575,38964.0
2021-07-13 11:00:00,91.11,91.13,91.1,91.1,47986.0,83.8575,83.8759,83.8483,83.8483,47986.0
2021-07-13 11:05:00,91.1,91.14,91.1,91.11,36966.0,83.8483,83.8851,83.8483,83.8575,36966.0
2021-07-13 11:10:00,91.11,91.15,91.1,91.14,54518.0,83.8575,83.8943,83.8483,83.8851,54518.0
2021-07-13 11:15:00,91.14,91.17,91.13,91.16,16589.0,83.8851,83.9127,83.8759,83.9035,16589.0
2021-07-13 11:20:00,91.16,91.2,91.14,91.18,11255.0,83.9035,83.9403,83.8851,83.9219,11255.0
2021-07-13 11:25:00,91.19,91.2,91.16,91.2,23564.0,83.9311,83.9403,83.9035,83.9403,23564.0
2021-07-13 11:30:00,91.2,91.22,91.18,91.2,30188.0,83.9403,83.9587,83.9219,83.9403,30188.0
2021-07-13 11:35:00,91.2,91.27,91.2,91.27,16892.0,83.9403,84.0048,83.9403,84.0048,16892.0
2021-07-13 11:40:00,91.27,91.27,91.15,91.18,91031.0,84.0048,84.0048,83.8943,83.9219,91031.0
2021-07-13 11:45:00,91.17,91.2,91.17,91.19,5633.0,83.9127,83.9403,83.9127,83.9311,5633.0
2021-07-13 11:50:00,91.21,91.22,91.17,91.18,10333.0,83.9495,83.9587,83.9127,83.9219,10333.0
2021-07-13 11:55:00,91.17,91.22,91.17,91.21,53464.0,83.9127,83.9587,83.9127,83.9495,53464.0
2021-07-13 12:00:00,91.21,91.23,91.18,91.18,7514.0,83.9495,83.9679,83.9219,83.9219,7514.0
2021-07-13 12:05:00,91.17,91.2,91.17,91.2,6164.0,83.9127,83.9403,83.9127,83.9403,6164.0
2021-07-13 12:10:00,91.2,91.22,91.19,91.2,8886.0,83.9403,83.9587,83.9311,83.9403,8886.0
2021-07-13 12:15:00,91.2,91.22,91.18,91.21,83960.0,83.9403,83.9587,83.9219,83.9495,83960.0
2021-07-13 12:20:00,91.21,91.23,91.2,91.2,23276.0,83.9495,83.9679,83.9403,83.9403,23276.0
2021-07-13 12:25:00,91.2,91.2,91.15,91.16,6300.0,83.9403,83.9403,83.8943,83.9035,6300.0
2021-07-13 12:30:00,91.16,91.16,91.14,91.14,8926.0,83.9035,83.9035,83.8851,83.8851,8926.0
2021-07-13 12:35:00,91.14,91.14,91.11,91.13,22365.0,83.8851,83.8851,83.8575,83.8759,22365.0
2021-07-13 12:40:00,91.12,91.14,91.11,91.14,10095.0,83.8667,83.8851,83.8575,83.8851,10095.0
2021-07-13 12:45:00,91.14,91.16,91.14,91.16,1509.0,83.8851,83.9035,83.8851,83.9035,1509.0
2021-07-13 12:50:00,91.16,91.18,91.16,91.16,6269.0,83.9035,83.9219,83.9035,83.9035,6269.0
2021-07-13 12:55:00,91.16,91.16,91.08,91.11,31774.0,83.9035,83.9035,83.8299,83.8575,31774.0
2021-07-13 13:00:00,91.11,91.13,91.04,91.04,10849.0,83.8575,83.8759,83.7931,83.7931,10849.0
2021-07-13 13:05:00,91.04,91.06,91.02,91.05,17234.0,83.7931,83.8115,83.7747,83.8023,17234.0
2021-07-13 13:10:00,91.06,91.06,90.93,90.94,39373.0,83.8115,83.8115,83.6918,83.701,39373.0
2021-07-13 13:15:00,90.94,90.96,90.84,90.84,105152.0,83.701,83.7194,83.609,83.609,105152.0
2021-07-13 13:20:00,90.84,90.96,90.83,90.95,25020.0,83.609,83.7194,83.5998,83.7102,25020.0
2021-07-13 13:25:00,90.95,90.95,90.85,90.89,23234.0,83.7102,83.7102,83.6182,83.655,23234.0
2021-07-13 13:30:00,90.89,90.9,90.86,90.88,8725.0,83.655,83.6642,83.6274,83.6458,8725.0
2021-07-13 13:35:00,90.87,90.88,90.81,90.84,10188.0,83.6366,83.6458,83.5814,83.609,10188.0
2021-07-13 13:40:00,90.85,90.89,90.73,90.84,15237.0,83.6182,83.655,83.5078,83.609,15237.0
2021-07-13 13:45:00,90.84,90.86,90.79,90.8,13181.0,83.609,83.6274,83.563,83.5722,13181.0
2021-07-13 13:50:00,90.79,90.81,90.76,90.78,8771.0,83.563,83.5814,83.5354,83.5538,8771.0
2021-07-13 13:55:00,90.79,90.82,90.78,90.79,13956.0,83.563,83.5906,83.5538,83.563,13956.0
2021-07-13 14:00:00,90.78,90.78,90.56,90.57,27305.0,83.5538,83.5538,83.3513,83.3605,27305.0
2021-07-13 14:05:00,90.56,90.73,90.56,90.72,137492.0,83.3513,83.5078,83.3513,83.4985,137492.0
2021-07-13 14:10:00,90.71,90.78,90.71,90.75,77755.0,83.4893,83.5538,83.4893,83.5262,77755.0
2021-07-13 14:15:00,90.74,90.76,90.68,90.74,6945.0,83.517,83.5354,83.4617,83.517,6945.0
2021-07-13 14:20:00,90.75,90.78,90.71,90.76,4321.0,83.5262,83.5538,83.4893,83.5354,4321.0
2021-07-13 14:25:00,90.77,90.85,90.77,90.82,4432.0,83.5446,83.6182,83.5446,83.5906,4432.0
2021-07-13 14:30:00,90.8,90.8,90.77,90.8,8486.0,83.5722,83.5722,83.5446,83.5722,8486.0
2021-07-13 14:35:00,90.81,90.83,90.73,90.73,54092.0,83.5814,83.5998,83.5078,83.5078,54092.0
2021-07-13 14:40:00,90.75,90.76,90.69,90.71,9400.0,83.5262,83.5354,83.4709,83.4893,9400.0
2021-07-13 14:45:00,90.71,90.73,90.68,90.73,23975.0,83.4893,83.5078,83.4617,83.5078,23975.0
2021-07-13 14:50:00,90.72,90.73,90.71,90.71,11590.0,83.4985,83.5078,83.4893,83.4893,11590.0
2021-07-13 14:55:00,90.7,90.79,90.7,90.78,13892.0,83.4801,83.563,83.4801,83.5538,13892.0
2021-07-13 15:00:00,90.78,90.79,90.75,90.76,9850.0,83.5538,83.563,83.5262,83.5354,9850.0
2021-07-13 15:05:00,90.76,90.79,90.7,90.7,20127.0,83.5354,83.563,83.4801,83.4801,20127.0
2021-07-13 15:10:00,90.71,90.72,90.66,90.68,21501.0,83.4893,83.4985,83.4433,83.4617,21501.0
2021-07-13 15:15:00,90.69,90.75,90.68,90.75,10342.0,83.4709,83.5262,83.4617,83.5262,10342.0
2021-07-13 15:20:00,90.75,90.75,90.71,90.72,14343.0,83.5262,83.5262,83.4893,83.4985,14343.0
2021-07-13 15:25:00,90.73,90.74,90.67,90.67,32944.0,83.5078,83.517,83.4525,83.4525,32944.0
2021-07-13 15:30:00,90.68,90.7,90.62,90.66,22177.0,83.4617,83.4801,83.4065,83.4433,22177.0
2021-07-13 15:35:00,90.65,90.72,90.65,90.72,16630.0,83.4341,83.4985,83.4341,83.4985,16630.0
2021-07-13 15:40:00,90.72,90.77,90.71,90.76,23963.0,83.4985,83.5446,83.4893,83.5354,23963.0
2021-07-13 15:45:00,90.77,90.77,90.68,90.69,17015.0,83.5446,83.5446,83.4617,83.4709,17015.0
2021-07-13 15:50:00,90.69,90.7,90.62,90.66,59092.0,83.4709,83.4801,83.4065,83.4433,59092.0
2021-07-13 15:55:00,90.65,90.69,90.59,90.65,105575.0,83.4341,83.4709,83.3789,83.4341,105575.0
2021-07-14 09:30:00,91.24,91.34,91.15,91.26,88247.0,83.9772,84.0692,83.8943,83.9956,88247.0
2021-07-14 09:35:00,91.25,91.25,91.17,91.19,46579.0,83.9864,83.9864,83.9127,83.9311,46579.0
2021-07-14 09:40:00,91.19,91.2,91.16,91.18,35931.0,83.9311,83.9403,83.9035,83.9219,35931.0
2021-07-14 09:45:00,91.19,91.22,91.1,91.11,51529.0,83.9311,83.9587,83.8483,83.8575,51529.0
2021-07-14 09:50:00,91.1,91.16,91.1,91.13,80928.0,83.8483,83.9035,83.8483,83.8759,80928.0
2021-07-14 09:55:00,91.13,91.15,91.08,91.08,56814.0,83.8759,83.8943,83.8299,83.8299,56814.0
2021-07-14 10:00:00,91.1,91.12,91.05,91.09,46701.0,83.8483,83.8667,83.8023,83.8391,46701.0
2021-07-14 10:05:00,91.09,91.11,90.99,91.04,50164.0,83.8391,83.8575,83.7471,83.7931,50164.0
2021-07-14 10:10:00,91.04,91.04,90.95,91.01,38710.0,83.7931,83.7931,83.7102,83.7655,38710.0
2021-07-14 10:15:00,91.01,91.07,91.01,91.07,30607.0,83.7655,83.8207,83.7655,83.8207,30607.0
2021-07-14 10:20:00,91.07,91.14,91.06,91.12,30858.0,83.8207,83.8851,83.8115,83.8667,30858.0
2021-07-14 10:25:00,91.11,91.11,90.97,90.98,26196.0,83.8575,83.8575,83.7286,83.7378,26196.0
2021-07-14 10:30:00,91.0,91.02,90.96,90.98,12629.0,83.7563,83.7747,83.7194,83.7378,12629.0
2021-07-14 10:35:00,90.98,90.99,90.93,90.96,23519.0,83.7378,83.7471,83.6918,83.7194,23519.0
2021-07-14 10:40:00,90.96,91.05,90.96,90.98,13027.0,83.7194,83.8023,83.7194,83.7378,13027.0
2021-07-14 10:45:00,90.98,91.06,90.98,91.06,20539.0,83.7378,83.8115,83.7378,83.8115,20539.0
2021-07-14 10:50:00,91.06,91.08,91.03,91.05,21806.0,83.8115,83.8299,83.7839,83.8023,21806.0
2021-07-14 10:55:00,91.04,91.05,91.01,91.03,25091.0,83.7931,83.8023,83.7655,83.7839,25091.0
2021-07-14 11:00:00,91.03,91.05,91.01,91.04,19987.0,83.7839,83.8023,83.7655,83.7931,19987.0
2021-07-14 11:05:00,91.04,91.04,90.98,90.98,35408.0,83.7931,83.7931,83.7378,83.7378,35408.0
2021-07-14 11:10:00,90.97,91.0,90.95,90.99,15077.0,83.7286,83.7563,83.7102,83.7471,15077.0
2021-07-14 11:15:00,90.99,91.0,90.96,91.0,10136.0,83.7471,83.7563,83.7194,83.7563,10136.0
2021-07-14 11:20:00,91.01,91.07,91.01,91.05,34673.0,83.7655,83.8207,83.7655,83.8023,34673.0
2021-07-14 11:25:00,91.04,91.04,90.91,90.97,47253.0,83.7931,83.7931,83.6734,83.7286,47253.0
2021-07-14 11:30:00,90.96,90.98,90.94,90.95,19694.0,83.7194,83.7378,83.701,83.7102,19694.0
2021-07-14 11:35:00,90.94,90.94,90.9,90.91,15641.0,83.701,83.701,83.6642,83.6734,15641.0
2021-07-14 11:40:00,90.9,90.9,90.77,90.8,35402.0,83.6642,83.6642,83.5446,83.5722,35402.0
2021-07-14 11:45:00,90.81,90.84,90.79,90.82,11429.0,83.5814,83.609,83.563,83.5906,11429.0
2021-07-14 11:50:00,90.82,90.85,90.78,90.78,15278.0,83.5906,83.6182,83.5538,83.5538,15278.0
2021-07-14 11:55:00,90.77,90.85,90.73,90.84,10431.0,83.5446,83.6182,83.5078,83.609,10431.0
2021-07-14 12:00:00,90.83,90.99,90.83,90.98,12344.0,83.5998,83.7471,83.5998,83.7378,12344.0
2021-07-14 12:05:00,90.98,91.04,90.97,91.03,11975.0,83.7378,83.7931,83.7286,83.7839,11975.0
2021-07-14 12:10:00,91.03,91.04,91.0,91.02,5075.0,83.7839,83.7931,83.7563,83.7747,5075.0
2021-07-14 12:15:00,91.02,91.05,90.99,91.05,11308.0,83.7747,83.8023,83.7471,83.8023,11308.0
2021-07-14 12:20:00,91.06,91.13,91.06,91.12,17786.0,83.8115,83.8759,83.8115,83.8667,17786.0
2021-07-14 12:25:00,91.12,91.15,91.11,91.15,17228.0,83.8667,83.8943,83.8575,83.8943,17228.0
2021-07-14 12:30:00,91.16,91.21,91.16,91.21,5213.0,83.9035,83.9495,83.9035,83.9495,5213.0
2021-07-14 12:35:00,91.21,91.22,91.19,91.2,27702.0,83.9495,83.9587,83.9311,83.9403,27702.0
2021-07-14 12:40:00,91.2,91.25,91.19,91.25,10587.0,83.9403,83.9864,83.9311,83.9864,10587.0
2021-07-14 12:45:00,91.25,91.25,91.18,91.18,12797.0,83.9864,83.9864,83.9219,83.9219,12797.0
2021-07-14 12:50:00,91.18,91.24,91.17,91.23,25130.0,83.9219,83.9772,83.9127,83.9679,25130.0
2021-07-14 12:55:00,91.23,91.24,91.22,91.22,3155.0,83.9679,83.9772,83.9587,83.9587,3155.0
2021-07-14 13:00:00,91.23,91.29,91.23,91.26,19132.0,83.9679,84.0232,83.9679,83.9956,19132.0
2021-07-14 13:05:00,91.27,91.28,91.19,91.2,6228.0,84.0048,84.014,83.9311,83.9403,6228.0
2021-07-14 13:10:00,91.2,91.22,91.15,91.19,7689.0,83.9403,83.9587,83.8943,83.9311,7689.0
2021-07-14 13:15:00,91.19,91.19,91.15,91.17,5031.0,83.9311,83.9311,83.8943,83.9127,5031.0
2021-07-14 13:20:00,91.16,91.17,91.14,91.15,21382.0,83.9035,83.9127,83.8851,83.8943,21382.0
2021-07-14 13:25:00,91.16,91.16,91.11,91.13,23588.0,83.9035,83.9035,83.8575,83.8759,23588.0
2021-07-14 13:30:00,91.13,91.16,91.12,91.16,20825.0,83.8759,83.9035,83.8667,83.9035,20825.0
2021-07-14 13:35:00,91.16,91.19,91.12,91.19,43742.0,83.9035,83.9311,83.8667,83.9311,43742.0
2021-07-14 13:40:00,91.2,91.21,91.19,91.21,3570.0,83.9403,83.9495,83.9311,83.9495,3570.0
2021-07-14 13:45:00,91.22,91.25,91.22,91.23,5253.0,83.9587,83.9864,83.9587,83.9679,5253.0
2021-07-14 13:50:00,91.22,91.24,91.19,91.24,4636.0,83.9587,83.9772,83.9311,83.9772,4636.0
2021-07-14 13:55:00,91.25,91.26,91.23,91.24,13301.0,83.9864,83.9956,83.9679,83.9772,13301.0
2021-07-14 14:00:00,91.26,91.27,91.23,91.24,16123.0,83.9956,84.0048,83.9679,83.9772,16123.0
2021-07-14 14:05:00,91.23,91.24,91.19,91.22,5446.0,83.9679,83.9772,83.9311,83.9587,5446.0
2021-07-14 14:10:00,91.22,91.3,91.21,91.29,4744.0,83.9587,84.0324,83.9495,84.0232,4744.0
2021-07-14 14:15:00,91.31,91.36,91.3,91.35,6406.0,84.0416,84.0876,84.0324,84.0784,6406.0
2021-07-14 14:20:00,91.35,91.39,91.35,91.39,4348.0,84.0784,84.1152,84.0784,84.1152,4348.0
2021-07-14 14:25:00,91.39,91.41,91.37,91.37,7406.0,84.1152,84.1336,84.0968,84.0968,7406.0
2021-07-14 14:30:00,91.39,91.41,91.38,91.41,6483.0,84.1152,84.1336,84.106,84.1336,6483.0
2021-07-14 14:35:00,91.41,91.45,91.4,91.41,15170.0,84.1336,84.1704,84.1244,84.1336,15170.0
2021-07-14 14:40:00,91.42,91.44,91.38,91.43,8559.0,84.1428,84.1612,84.106,84.152,8559.0
2021-07-14 14:45:00,91.42,91.43,91.41,91.41,4240.0,84.1428,84.152,84.1336,84.1336,4240.0
2021-07-14 14:50:00,91.43,91.44,91.36,91.37,16397.0,84.152,84.1612,84.0876,84.0968,16397.0
2021-07-14 14:55:00,91.37,91.39,91.36,91.37,6242.0,84.0968,84.1152,84.0876,84.0968,6242.0
2021-07-14 15:00:00,91.37,91.39,91.36,91.37,8576.0,84.0968,84.1152,84.0876,84.0968,8576.0
2021-07-14 15:05:00,91.37,91.4,91.34,91.38,8695.0,84.0968,84.1244,84.0692,84.106,8695.0
2021-07-14 15:10:00,91.38,91.38,91.34,91.34,8376.0,84.106,84.106,84.0692,84.0692,8376.0
2021-07-14 15:15:00,91.34,91.37,91.29,91.35,9407.0,84.0692,84.0968,84.0232,84.0784,9407.0
2021-07-14 15:20:00,91.34,91.37,91.31,91.32,158377.0,84.0692,84.0968,84.0416,84.0508,158377.0
2021-07-14 15:25:00,91.32,91.32,91.27,91.27,61452.0,84.0508,84.0508,84.0048,84.0048,61452.0
2021-07-14 15:30:00,91.28,91.28,91.25,91.28,38715.0,84.014,84.014,83.9864,84.014,38715.0
2021-07-14 15:35:00,91.3,91.33,91.26,91.26,28796.0,84.0324,84.06,83.9956,83.9956,28796.0
2021-07-14 15:40:00,91.26,91.26,91.23,91.24,42750.0,83.9956,83.9956,83.9679,83.9772,42750.0
2021-07-14 15:45:00,91.24,91.36,91.23,91.33,39771.0,83.9772,84.0876,83.9679,84.06,39771.0
2021-07-14 15:50:00,91.32,91.32,91.23,91.25,39444.0,84.0508,84.0508,83.9679,83.9864,39444.0
2021-07-14 15:55:00,91.25,91.29,91.22,91.29,79046.0,83.9864,84.0232,83.9587,84.0232,79046.0
2021-07-15 09:30:00,91.67,91.8,91.59,91.65,132884.0,84.3729,84.4926,84.2993,84.3545,132884.0
2021-07-15 09:35:00,91.63,91.74,91.6,91.61,42128.0,84.3361,84.4374,84.3085,84.3177,42128.0
2021-07-15 09:40:00,91.61,91.71,91.58,91.68,88723.0,84.3177,84.4097,84.2901,84.3821,88723.0
2021-07-15 09:45:00,91.67,91.78,91.67,91.77,77648.0,84.3729,84.4742,84.3729,84.465,77648.0
2021-07-15 09:50:00,91.76,91.78,91.63,91.64,61043.0,84.4558,84.4742,84.3361,84.3453,61043.0
2021-07-15 09:55:00,91.64,91.76,91.64,91.76,83291.0,84.3453,84.4558,84.3453,84.4558,83291.0
2021-07-15 10:00:00,91.76,91.8,91.71,91.79,69952.0,84.4558,84.4926,84.4097,84.4834,69952.0
2021-07-15 10:05:00,91.78,91.89,91.78,91.88,57424.0,84.4742,84.5754,84.4742,84.5662,57424.0
2021-07-15 10:10:00,91.87,91.88,91.8,91.81,46647.0,84.557,84.5662,84.4926,84.5018,46647.0
2021-07-15 10:15:00,91.82,91.83,91.74,91.75,21465.0,84.511,84.5202,84.4374,84.4466,21465.0
2021-07-15 10:20:00,91.74,91.78,91.69,91.75,17245.0,84.4374,84.4742,84.3913,84.4466,17245.0
2021-07-15 10:25:00,91.75,91.76,91.61,91.62,35592.0,84.4466,84.4558,84.3177,84.3269,35592.0
2021-07-15 10:30:00,91.63,91.78,91.63,91.75,19454.0,84.3361,84.4742,84.3361,84.4466,19454.0
2021-07-15 10:35:00,91.74,91.82,91.72,91.81,12806.0,84.4374,84.511,84.4189,84.5018,12806.0
2021-07-15 10:40:00,91.81,91.82,91.7,91.71,28825.0,84.5018,84.511,84.4005,84.4097,28825.0
2021-07-15 10:45:00,91.71,91.73,91.66,91.69,39581.0,84.4097,84.4281,84.3637,84.3913,39581.0
2021-07-15 10:50:00,91.68,91.8,91.66,91.75,38481.0,84.3821,84.4926,84.3637,84.4466,38481.0
2021-07-15 10:55:00,91.74,91.78,91.73,91.76,40868.0,84.4374,84.4742,84.4281,84.4558,40868.0
2021-07-15 11:00:00,91.76,91.78,91.71,91.73,45110.0,84.4558,84.4742,84.4097,84.4281,45110.0
2021-07-15 11:05:00,91.73,91.86,91.73,91.85,21791.0,84.4281,84.5478,84.4281,84.5386,21791.0
2021-07-15 11:10:00,91.85,91.9,91.83,91.88,26149.0,84.5386,84.5846,84.5202,84.5662,26149.0
2021-07-15 11:15:00,91.88,91.9,91.85,91.88,19197.0,84.5662,84.5846,84.5386,84.5662,19197.0
2021-07-15 11:20:00,91.89,91.91,91.87,91.9,20011.0,84.5754,84.5938,84.557,84.5846,20011.0
2021-07-15 11:25:00,91.9,91.91,91.86,91.88,26711.0,84.5846,84.5938,84.5478,84.5662,26711.0
2021-07-15 11:30:00,91.88,91.91,91.87,91.89,17206.0,84.5662,84.5938,84.557,84.5754,17206.0
2021-07-15 11:35:00,91.89,91.9,91.84,91.88,40970.0,84.5754,84.5846,84.5294,84.5662,40970.0
2021-07-15 11:40:00,91.87,91.9,91.86,91.89,10567.0,84.557,84.5846,84.5478,84.5754,10567.0
2021-07-15 11:45:00,91.89,91.9,91.87,91.88,16233.0,84.5754,84.5846,84.557,84.5662,16233.0
2021-07-15 11:50:00,91.88,91.9,91.87,91.87,11456.0,84.5662,84.5846,84.557,84.557,11456.0
2021-07-15 11:55:00,91.86,91.86,91.79,91.79,12605.0,84.5478,84.5478,84.4834,84.4834,12605.0
2021-07-15 12:00:00,91.79,91.82,91.75,91.75,11984.0,84.4834,84.511,84.4466,84.4466,11984.0
2021-07-15 12:05:00,91.73,91.75,91.63,91.63,11540.0,84.4281,84.4466,84.3361,84.3361,11540.0
2021-07-15 12:10:00,91.63,91.66,91.61,91.66,19947.0,84.3361,84.3637,84.3177,84.3637,19947.0
2021-07-15 12:15:00,91.65,91.67,91.64,91.66,10000.0,84.3545,84.3729,84.3453,84.3637,10000.0
2021-07-15 12:20:00,91.66,91.68,91.64,91.67,6212.0,84.3637,84.3821,84.3453,84.3729,6212.0
2021-07-15 12:25:00,91.67,91.72,91.67,91.7,3552.0,84.3729,84.4189,84.3729,84.4005,3552.0
2021-07-15 12:30:00,91.7,91.72,91.66,91.67,6050.0,84.4005,84.4189,84.3637,84.3729,6050.0
2021-07-15 12:35:00,91.66,91.75,91.66,91.74,11571.0,84.3637,84.4466,84.3637,84.4374,11571.0
2021-07-15 12:40:00,91.74,91.75,91.73,91.75,6181.0,84.4374,84.4466,84.4281,84.4466,6181.0
2021-07-15 12:45:00,91.76,91.78,91.75,91.77,17397.0,84.4558,84.4742,84.4466,84.465,17397.0
2021-07-15 12:50:00,91.78,91.78,91.73,91.73,27439.0,84.4742,84.4742,84.4281,84.4281,27439.0
2021-07-15 12:55:00,91.73,91.77,91.73,91.76,7678.0,84.4281,84.465,84.4281,84.4558,7678.0
2021-07-15 13:00:00,91.76,91.77,91.72,91.73,23970.0,84.4558,84.465,84.4189,84.4281,23970.0
2021-07-15 13:05:00,91.73,91.76,91.72,91.74,19470.0,84.4281,84.4558,84.4189,84.4374,19470.0
2021-07-15 13:10:00,91.74,91.77,91.66,91.68,30803.0,84.4374,84.465,84.3637,84.3821,30803.0
2021-07-15 13:15:00,91.67,91.72,91.63,91.64,24788.0,84.3729,84.4189,84.3361,84.3453,24788.0
2021-07-15 13:20:00,91.63,91.71,91.63,91.71,26266.0,84.3361,84.4097,84.3361,84.4097,26266.0
2021-07-15 13:25:00,91.71,91.75,91.7,91.73,14249.0,84.4097,84.4466,84.4005,84.4281,14249.0
2021-07-15 13:30:00,91.72,91.72,91.64,91.64,18979.0,84.4189,84.4189,84.3453,84.3453,18979.0
2021-07-15 13:35:00,91.65,91.67,91.59,91.62,23927.0,84.3545,84.3729,84.2993,84.3269,23927.0
2021-07-15 13:40:00,91.62,91.62,91.55,91.56,12921.0,84.3269,84.3269,84.2625,84.2717,12921.0
2021-07-15 13:45:00,91.56,91.59,91.55,91.59,14410.0,84.2717,84.2993,84.2625,84.2993,14410.0
2021-07-15 13:50:00,91.58,91.59,91.53,91.53,8936.0,84.2901,84.2993,84.2441,84.2441,8936.0
2021-07-15 13:55:00,91.51,91.55,91.5,91.53,34170.0,84.2257,84.2625,84.2165,84.2441,34170.0
2021-07-15 14:00:00,91.53,91.62,91.52,91.56,42720.0,84.2441,84.3269,84.2349,84.2717,42720.0
2021-07-15 14:05:00,91.56,91.56,91.51,91.52,78419.0,84.2717,84.2717,84.2257,84.2349,78419.0
2021-07-15 14:10:00,91.51,91.53,91.46,91.5,53042.0,84.2257,84.2441,84.1796,84.2165,53042.0
2021-07-15 14:15:00,91.49,91.55,91.48,91.54,32181.0,84.2073,84.2625,84.198,84.2533,32181.0
2021-07-15 14:20:00,91.54,91.56,91.54,91.54,18947.0,84.2533,84.2717,84.2533,84.2533,18947.0
2021-07-15 14:25:00,91.54,91.6,91.54,91.59,25329.0,84.2533,84.3085,84.2533,84.2993,25329.0
2021-07-15 14:30:00,91.59,91.62,91.57,91.59,40326.0,84.2993,84.3269,84.2809,84.2993,40326.0
2021-07-15 14:35:00,91.59,91.6,91.58,91.59,5700.0,84.2993,84.3085,84.2901,84.2993,5700.0
2021-07-15 14:40:00,91.59,91.59,91.58,91.59,8456.0,84.2993,84.2993,84.2901,84.2993,8456.0
2021-07-15 14:45:00,91.59,91.62,91.54,91.62,19300.0,84.2993,84.3269,84.2533,84.3269,19300.0
2021-07-15 14:50:00,91.61,91.62,91.58,91.59,21326.0,84.3177,84.3269,84.2901,84.2993,21326.0
2021-07-15 14:55:00,91.59,91.65,91.59,91.64,27448.0,84.2993,84.3545,84.2993,84.3453,27448.0
2021-07-15 15:00:00,91.64,91.68,91.63,91.67,12915.0,84.3453,84.3821,84.3361,84.3729,12915.0
2021-07-15 15:05:00,91.67,91.67,91.61,91.64,18724.0,84.3729,84.3729,84.3177,84.3453,18724.0
2021-07-15 15:10:00,91.63,91.63,91.59,91.59,10830.0,84.3361,84.3361,84.2993,84.2993,10830.0
2021-07-15 15:15:00,91.6,91.61,91.55,91.59,22307.0,84.3085,84.3177,84.2625,84.2993,22307.0
2021-07-15 15:20:00,91.59,91.62,91.54,91.56,23601.0,84.2993,84.3269,84.2533,84.2717,23601.0
2021-07-15 15:25:00,91.56,91.6,91.56,91.6,23679.0,84.2717,84.3085,84.2717,84.3085,23679.0
2021-07-15 15:30:00,91.61,91.65,91.6,91.64,15421.0,84.3177,84.3545,84.3085,84.3453,15421.0
2021-07-15 15:35:00,91.65,91.66,91.58,91.59,23931.0,84.3545,84.3637,84.2901,84.2993,23931.0
2021-07-15 15:40:00,91.58,91.59,91.56,91.58,42531.0,84.2901,84.2993,84.2717,84.2901,42531.0
2021-07-15 15:45:00,91.58,91.6,91.56,91.56,35553.0,84.2901,84.3085,84.2717,84.2717,35553.0
2021-07-15 15:50:00,91.57,91.58,91.55,91.57,26842.0,84.2809,84.2901,84.2625,84.2809,26842.0
2021-07-15 15:55:00,91.57,91.66,91.55,91.6,74160.0,84.2809,84.3637,84.2625,84.3085,74160.0
2021-07-16 09:30:00,91.63,91.66,91.54,91.62,48637.0,84.3361,84.3637,84.2533,84.3269,48637.0
2021-07-16 09:35:00,91.62,91.66,91.53,91.54,29275.0,84.3269,84.3637,84.2441,84.2533,29275.0
2021-07-16 09:40:00,91.54,91.54,91.39,91.39,38975.0,84.2533,84.2533,84.1152,84.1152,38975.0
2021-07-16 09:45:00,91.4,91.43,91.26,91.28,105369.0,84.1244,84.152,83.9956,84.014,105369.0
2021-07-16 09:50:00,91.27,91.28,91.23,91.28,102888.0,84.0048,84.014,83.9679,84.014,102888.0
2021-07-16 09:55:00,91.28,91.33,91.25,91.28,44691.0,84.014,84.06,83.9864,84.014,44691.0
2021-07-16 10:00:00,91.29,91.35,91.24,91.27,108565.0,84.0232,84.0784,83.9772,84.0048,108565.0
2021-07-16 10:05:00,91.28,91.29,91.23,91.23,52996.0,84.014,84.0232,83.9679,83.9679,52996.0
2021-07-16 10:10:00,91.22,91.23,91.12,91.16,74861.0,83.9587,83.9679,83.8667,83.9035,74861.0
2021-07-16 10:15:00,91.16,91.22,91.12,91.2,31414.0,83.9035,83.9587,83.8667,83.9403,31414.0
2021-07-16 10:20:00,91.21,91.22,91.05,91.06,19193.0,83.9495,83.9587,83.8023,83.8115,19193.0
2021-07-16 10:25:00,91.06,91.1,91.01,91.02,53807.0,83.8115,83.8483,83.7655,83.7747,53807.0
2021-07-16 10:30:00,91.01,91.19,91.01,91.14,41439.0,83.7655,83.9311,83.7655,83.8851,41439.0
2021-07-16 10:35:00,91.13,91.16,91.06,91.16,27575.0,83.8759,83.9035,83.8115,83.9035,27575.0
2021-07-16 10:40:00,91.16,91.16,91.07,91.13,29461.0,83.9035,83.9035,83.8207,83.8759,29461.0
2021-07-16 10:45:00,91.13,91.14,91.07,91.1,6242.0,83.8759,83.8851,83.8207,83.8483,6242.0
2021-07-16 10:50:00,91.11,91.21,91.11,91.17,25846.0,83.8575,83.9495,83.8575,83.9127,25846.0
2021-07-16 10:55:00,91.17,91.19,91.15,91.18,25459.0,83.9127,83.9311,83.8943,83.9219,25459.0
2021-07-16 11:00:00,91.18,91.19,91.09,91.09,16733.0,83.9219,83.9311,83.8391,83.8391,16733.0
2021-07-16 11:05:00,91.09,91.19,91.06,91.16,17177.0,83.8391,83.9311,83.8115,83.9035,17177.0
2021-07-16 11:10:00,91.16,91.18,91.1,91.11,17622.0,83.9035,83.9219,83.8483,83.8575,17622.0
2021-07-16 11:15:00,91.11,91.18,91.07,91.13,27595.0,83.8575,83.9219,83.8207,83.8759,27595.0
2021-07-16 11:20:00,91.13,91.15,91.1,91.1,30577.0,83.8759,83.8943,83.8483,83.8483,30577.0
2021-07-16 11:25:00,91.1,91.13,91.07,91.08,15115.0,83.8483,83.8759,83.8207,83.8299,15115.0
2021-07-16 11:30:00,91.07,91.16,91.07,91.16,76907.0,83.8207,83.9035,83.8207,83.9035,76907.0
2021-07-16 11:35:00,91.16,91.17,91.13,91.15,12972.0,83.9035,83.9127,83.8759,83.8943,12972.0
2021-07-16 11:40:00,91.15,91.15,91.07,91.08,12458.0,83.8943,83.8943,83.8207,83.8299,12458.0
2021-07-16 11:45:00,91.09,91.11,91.05,91.11,7249.0,83.8391,83.8575,83.8023,83.8575,7249.0
2021-07-16 11:50:00,91.11,91.17,91.11,91.16,6482.0,83.8575,83.9127,83.8575,83.9035,6482.0
2021-07-16 11:55:00,91.16,91.17,91.11,91.12,8527.0,83.9035,83.9127,83.8575,83.8667,8527.0
2021-07-16 12:00:00,91.13,91.18,91.11,91.18,16911.0,83.8759,83.9219,83.8575,83.9219,16911.0
2021-07-16 12:05:00,91.18,91.19,91.18,91.19,3019.0,83.9219,83.9311,83.9219,83.9311,3019.0
2021-07-16 12:10:00,91.19,91.21,91.19,91.2,7269.0,83.9311,83.9495,83.9311,83.9403,7269.0
2021-07-16 12:15:00,91.2,91.25,91.2,91.25,3400.0,83.9403,83.9864,83.9403,83.9864,3400.0
2021-07-16 12:20:00,91.25,91.25,91.16,91.17,13499.0,83.9864,83.9864,83.9035,83.9127,13499.0
2021-07-16 12:25:00,91.18,91.2,91.18,91.19,3065.0,83.9219,83.9403,83.9219,83.9311,3065.0
2021-07-16 12:30:00,91.19,91.22,91.19,91.22,9174.0,83.9311,83.9587,83.9311,83.9587,9174.0
2021-07-16 12:35:00,91.22,91.25,91.2,91.2,6008.0,83.9587,83.9864,83.9403,83.9403,6008.0
2021-07-16 12:40:00,91.2,91.21,91.15,91.18,5820.0,83.9403,83.9495,83.8943,83.9219,5820.0
2021-07-16 12:45:00,91.18,91.19,91.16,91.18,6882.0,83.9219,83.9311,83.9035,83.9219,6882.0
2021-07-16 12:50:00,91.18,91.24,91.18,91.22,7039.0,83.9219,83.9772,83.9219,83.9587,7039.0
2021-07-16 12:55:00,91.23,91.24,91.19,91.2,3200.0,83.9679,83.9772,83.9311,83.9403,3200.0
2021-07-16 13:00:00,91.21,91.24,91.2,91.24,6689.0,83.9495,83.9772,83.9403,83.9772,6689.0
2021-07-16 13:05:00,91.23,91.28,91.23,91.27,10141.0,83.9679,84.014,83.9679,84.0048,10141.0
2021-07-16 13:10:00,91.26,91.27,91.23,91.26,9652.0,83.9956,84.0048,83.9679,83.9956,9652.0
2021-07-16 13:15:00,91.26,91.27,91.25,91.26,3918.0,83.9956,84.0048,83.9864,83.9956,3918.0
2021-07-16 13:20:00,91.25,91.25,91.22,91.22,2758.0,83.9864,83.9864,83.9587,83.9587,2758.0
2021-07-16 13:25:00,91.23,91.23,91.2,91.21,2539.0,83.9679,83.9679,83.9403,83.9495,2539.0
2021-07-16 13:30:00,91.2,91.21,91.14,91.14,5366.0,83.9403,83.9495,83.8851,83.8851,5366.0
2021-07-16 13:35:00,91.14,91.15,91.13,91.14,5427.0,83.8851,83.8943,83.8759,83.8851,5427.0
2021-07-16 13:40:00,91.14,91.14,91.11,91.13,17016.0,83.8851,83.8851,83.8575,83.8759,17016.0
2021-07-16 13:45:00,91.13,91.16,91.13,91.13,2581.0,83.8759,83.9035,83.8759,83.8759,2581.0
2021-07-16 13:50:00,91.13,91.15,91.13,91.15,1542.0,83.8759,83.8943,83.8759,83.8943,1542.0
2021-07-16 13:55:00,91.14,91.15,91.11,91.12,5845.0,83.8851,83.8943,83.8575,83.8667,5845.0
2021-07-16 14:00:00,91.11,91.11,91.03,91.05,10860.0,83.8575,83.8575,83.7839,83.8023,10860.0
2021-07-16 14:05:00,91.05,91.13,91.03,91.08,18848.0,83.8023,83.8759,83.7839,83.8299,18848.0
2021-07-16 14:10:00,91.08,91.08,91.03,91.05,7009.0,83.8299,83.8299,83.7839,83.8023,7009.0
2021-07-16 14:15:00,91.06,91.08,91.04,91.08,5250.0,83.8115,83.8299,83.7931,83.8299,5250.0
2021-07-16 14:20:00,91.07,91.08,91.05,91.06,6991.0,83.8207,83.8299,83.8023,83.8115,6991.0
2021-07-16 14:25:00,91.05,91.06,90.96,90.97,8207.0,83.8023,83.8115,83.7194,83.7286,8207.0
2021-07-16 14:30:00,90.97,90.98,90.9,90.92,84862.0,83.7286,83.7378,83.6642,83.6826,84862.0
2021-07-16 14:35:00,90.93,90.94,90.9,90.91,9758.0,83.6918,83.701,83.6642,83.6734,9758.0
2021-07-16 14:40:00,90.91,90.93,90.88,90.9,11648.0,83.6734,83.6918,83.6458,83.6642,11648.0
2021-07-16 14:45:00,90.89,90.9,90.88,90.9,12383.0,83.655,83.6642,83.6458,83.6642,12383.0
2021-07-16 14:50:00,90.89,90.9,90.85,90.86,7214.0,83.655,83.6642,83.6182,83.6274,7214.0
2021-07-16 14:55:00,90.87,90.88,90.83,90.84,13090.0,83.6366,83.6458,83.5998,83.609,13090.0
2021-07-16 15:00:00,90.83,90.83,90.77,90.78,11479.0,83.5998,83.5998,83.5446,83.5538,11479.0
2021-07-16 15:05:00,90.78,90.8,90.76,90.8,19164.0,83.5538,83.5722,83.5354,83.5722,19164.0
2021-07-16 15:10:00,90.8,90.83,90.77,90.83,39532.0,83.5722,83.5998,83.5446,83.5998,39532.0
2021-07-16 15:15:00,90.82,90.95,90.8,90.95,36657.0,83.5906,83.7102,83.5722,83.7102,36657.0
2021-07-16 15:20:00,90.95,90.95,90.87,90.88,16236.0,83.7102,83.7102,83.6366,83.6458,16236.0
2021-07-16 15:25:00,90.88,90.88,90.8,90.83,14525.0,83.6458,83.6458,83.5722,83.5998,14525.0
2021-07-16 15:30:00,90.83,90.89,90.8,90.86,31747.0,83.5998,83.655,83.5722,83.6274,31747.0
2021-07-16 15:35:00,90.86,90.86,90.77,90.8,25099.0,83.6274,83.6274,83.5446,83.5722,25099.0
2021-07-16 15:40:00,90.8,90.84,90.74,90.75,24700.0,83.5722,83.609,83.517,83.5262,24700.0
2021-07-16 15:45:00,90.75,90.77,90.65,90.66,31057.0,83.5262,83.5446,83.4341,83.4433,31057.0
2021-07-16 15:50:00,90.67,90.71,90.62,90.68,64019.0,83.4525,83.4893,83.4065,83.4617,64019.0
2021-07-16 15:55:00,90.68,90.82,90.67,90.77,118581.0,83.4617,83.5906,83.4525,83.5446,118581.0
2021-07-19 09:30:00,89.04,89.07,88.86,88.9,115220.0,81.9523,81.9799,81.7866,81.8234,115220.0
2021-07-19 09:35:00,88.88,89.03,88.87,88.93,113586.0,81.805,81.9431,81.7958,81.851,113586.0
2021-07-19 09:40:00,88.92,89.02,88.81,89.0,160269.0,81.8418,81.9339,81.7406,81.9155,160269.0
2021-07-19 09:45:00,89.0,89.02,88.88,88.91,327340.0,81.9155,81.9339,81.805,81.8326,327340.0
2021-07-19 09:50:00,88.91,88.94,88.8,88.83,121006.0,81.8326,81.8602,81.7314,81.759,121006.0
2021-07-19 09:55:00,88.83,88.83,88.71,88.75,96639.0,81.759,81.759,81.6485,81.6854,96639.0
2021-07-19 10:00:00,88.72,88.74,88.61,88.74,53291.0,81.6577,81.6762,81.5565,81.6762,53291.0
2021-07-19 10:05:00,88.73,88.74,88.58,88.58,20339.0,81.667,81.6762,81.5289,81.5289,20339.0
2021-07-19 10:10:00,88.58,88.67,88.56,88.63,68817.0,81.5289,81.6117,81.5105,81.5749,68817.0
2021-07-19 10:15:00,88.65,88.7,88.54,88.62,74575.0,81.5933,81.6393,81.4921,81.5657,74575.0
2021-07-19 10:20:00,88.62,88.65,88.55,88.64,51393.0,81.5657,81.5933,81.5013,81.5841,51393.0
2021-07-19 10:25:00,88.62,88.67,88.56,88.65,52991.0,81.5657,81.6117,81.5105,81.5933,52991.0
2021-07-19 10:30:00,88.65,88.65,88.52,88.58,96910.0,81.5933,81.5933,81.4737,81.5289,96910.0
2021-07-19 10:35:00,88.58,88.6,88.47,88.52,74791.0,81.5289,81.5473,81.4276,81.4737,74791.0
2021-07-19 10:40:00,88.53,88.66,88.52,88.65,46564.0,81.4829,81.6025,81.4737,81.5933,46564.0
2021-07-19 10:45:00,88.64,88.74,88.62,88.73,28045.0,81.5841,81.6762,81.5657,81.667,28045.0
2021-07-19 10:50:00,88.75,88.76,88.57,88.57,53752.0,81.6854,81.6946,81.5197,81.5197,53752.0
2021-07-19 10:55:00,88.57,88.63,88.55,88.61,59599.0,81.5197,81.5749,81.5013,81.5565,59599.0
2021-07-19 11:00:00,88.62,88.76,88.53,88.76,48605.0,81.5657,81.6946,81.4829,81.6946,48605.0
2021-07-19 11:05:00,88.76,88.78,88.73,88.77,36914.0,81.6946,81.713,81.667,81.7038,36914.0
2021-07-19 11:10:00,88.78,88.78,88.69,88.7,26112.0,81.713,81.713,81.6301,81.6393,26112.0
2021-07-19 11:15:00,88.72,88.77,88.71,88.71,25386.0,81.6577,81.7038,81.6485,81.6485,25386.0
2021-07-19 11:20:00,88.72,88.72,88.64,88.65,20072.0,81.6577,81.6577,81.5841,81.5933,20072.0
2021-07-19 11:25:00,88.64,88.71,88.62,88.65,33080.0,81.5841,81.6485,81.5657,81.5933,33080.0
2021-07-19 11:30:00,88.66,88.78,88.65,88.74,25141.0,81.6025,81.713,81.5933,81.6762,25141.0
2021-07-19 11:35:00,88.75,88.77,88.69,88.71,18187.0,81.6854,81.7038,81.6301,81.6485,18187.0
2021-07-19 11:40:00,88.72,88.82,88.7,88.82,62418.0,81.6577,81.7498,81.6393,81.7498,62418.0
2021-07-19 11:45:00,88.82,88.85,88.81,88.82,7873.0,81.7498,81.7774,81.7406,81.7498,7873.0
2021-07-19 11:50:00,88.82,88.86,88.81,88.84,7965.0,81.7498,81.7866,81.7406,81.7682,7965.0
2021-07-19 11:55:00,88.84,88.88,88.83,88.85,14310.0,81.7682,81.805,81.759,81.7774,14310.0
2021-07-19 12:00:00,88.84,88.84,88.68,88.69,14310.0,81.7682,81.7682,81.6209,81.6301,14310.0
2021-07-19 12:05:00,88.69,88.72,88.67,88.69,13400.0,81.6301,81.6577,81.6117,81.6301,13400.0
2021-07-19 12:10:00,88.69,88.75,88.68,88.74,5266.0,81.6301,81.6854,81.6209,81.6762,5266.0
2021-07-19 12:15:00,88.73,88.76,88.69,88.72,8810.0,81.667,81.6946,81.6301,81.6577,8810.0
2021-07-19 12:20:00,88.7,88.76,88.66,88.75,6460.0,81.6393,81.6946,81.6025,81.6854,6460.0
2021-07-19 12:25:00,88.75,88.77,88.66,88.68,16853.0,81.6854,81.7038,81.6025,81.6209,16853.0
2021-07-19 12:30:00,88.68,88.68,88.61,88.62,37814.0,81.6209,81.6209,81.5565,81.5657,37814.0
2021-07-19 12:35:00,88.62,88.62,88.54,88.54,32013.0,81.5657,81.5657,81.4921,81.4921,32013.0
2021-07-19 12:40:00,88.54,88.57,88.46,88.46,40872.0,81.4921,81.5197,81.4184,81.4184,40872.0
2021-07-19 12:45:00,88.46,88.51,88.44,88.46,83409.0,81.4184,81.4645,81.4,81.4184,83409.0
2021-07-19 12:50:00,88.45,88.48,88.41,88.42,34416.0,81.4092,81.4369,81.3724,81.3816,34416.0
2021-07-19 12:55:00,88.42,88.49,88.4,88.48,22156.0,81.3816,81.4461,81.3632,81.4369,22156.0
2021-07-19 13:00:00,88.48,88.53,88.46,88.49,19062.0,81.4369,81.4829,81.4184,81.4461,19062.0
2021-07-19 13:05:00,88.49,88.53,88.45,88.53,15350.0,81.4461,81.4829,81.4092,81.4829,15350.0
2021-07-19 13:10:00,88.52,88.56,88.49,88.51,7763.0,81.4737,81.5105,81.4461,81.4645,7763.0
2021-07-19 13:15:00,88.51,88.56,88.5,88.51,13061.0,81.4645,81.5105,81.4553,81.4645,13061.0
2021-07-19 13:20:00,88.5,88.52,88.41,88.42,21876.0,81.4553,81.4737,81.3724,81.3816,21876.0
2021-07-19 13:25:00,88.41,88.44,88.39,88.41,36850.0,81.3724,81.4,81.354,81.3724,36850.0
2021-07-19 13:30:00,88.42,88.44,88.38,88.42,9536.0,81.3816,81.4,81.3448,81.3816,9536.0
2021-07-19 13:35:00,88.43,88.51,88.43,88.48,20997.0,81.3908,81.4645,81.3908,81.4369,20997.0
2021-07-19 13:40:00,88.49,88.51,88.44,88.45,10420.0,81.4461,81.4645,81.4,81.4092,10420.0
2021-07-19 13:45:00,88.46,88.52,88.44,88.44,11929.0,81.4184,81.4737,81.4,81.4,11929.0
2021-07-19 13:50:00,88.44,88.47,88.38,88.47,28057.0,81.4,81.4276,81.3448,81.4276,28057.0
2021-07-19 13:55:00,88.48,88.48,88.39,88.4,35859.0,81.4369,81.4369,81.354,81.3632,35859.0
2021-07-19 14:00:00,88.4,88.51,88.4,88.48,113532.0,81.3632,81.4645,81.3632,81.4369,113532.0
2021-07-19 14:05:00,88.49,88.5,88.43,88.44,60986.0,81.4461,81.4553,81.3908,81.4,60986.0
2021-07-19 14:10:00,88.45,88.52,88.44,88.49,80500.0,81.4092,81.4737,81.4,81.4461,80500.0
2021-07-19 14:15:00,88.5,88.59,88.49,88.59,33786.0,81.4553,81.5381,81.4461,81.5381,33786.0
2021-07-19 14:20:00,88.59,88.59,88.53,88.53,12618.0,81.5381,81.5381,81.4829,81.4829,12618.0
2021-07-19 14:25:00,88.52,88.55,88.48,88.54,18188.0,81.4737,81.5013,81.4369,81.4921,18188.0
2021-07-19 14:30:00,88.55,88.55,88.45,88.48,8884.0,81.5013,81.5013,81.4092,81.4369,8884.0
2021-07-19 14:35:00,88.49,88.49,88.39,88.42,22100.0,81.4461,81.4461,81.354,81.3816,22100.0
2021-07-19 14:40:00,88.41,88.43,88.39,88.41,5172.0,81.3724,81.3908,81.354,81.3724,5172.0
2021-07-19 14:45:00,88.42,88.47,88.4,88.47,8769.0,81.3816,81.4276,81.3632,81.4276,8769.0
2021-07-19 14:50:00,88.47,88.48,88.39,88.42,20843.0,81.4276,81.4369,81.354,81.3816,20843.0
2021-07-19 14:55:00,88.42,88.51,88.41,88.43,20414.0,81.3816,81.4645,81.3724,81.3908,20414.0
2021-07-19 15:00:00,88.42,88.51,88.41,88.51,10037.0,81.3816,81.4645,81.3724,81.4645,10037.0
2021-07-19 15:05:00,88.51,88.52,88.46,88.51,8395.0,81.4645,81.4737,81.4184,81.4645,8395.0
2021-07-19 15:10:00,88.5,88.56,88.47,88.51,11530.0,81.4553,81.5105,81.4276,81.4645,11530.0
2021-07-19 15:15:00,88.5,88.5,88.42,88.42,14417.0,81.4553,81.4553,81.3816,81.3816,14417.0
2021-07-19 15:20:00,88.42,88.43,88.38,88.39,9640.0,81.3816,81.3908,81.3448,81.354,9640.0
2021-07-19 15:25:00,88.39,88.46,88.38,88.4,14068.0,81.354,81.4184,81.3448,81.3632,14068.0
2021-07-19 15:30:00,88.41,88.47,88.4,88.42,15644.0,81.3724,81.4276,81.3632,81.3816,15644.0
2021-07-19 15:35:00,88.41,88.54,88.4,88.5,54630.0,81.3724,81.4921,81.3632,81.4553,54630.0
2021-07-19 15:40:00,88.5,88.54,88.47,88.48,20159.0,81.4553,81.4921,81.4276,81.4369,20159.0
2021-07-19 15:45:00,88.48,88.56,88.47,88.55,42947.0,81.4369,81.5105,81.4276,81.5013,42947.0
2021-07-19 15:50:00,88.54,88.58,88.51,88.58,44117.0,81.4921,81.5289,81.4645,81.5289,44117.0
2021-07-19 15:55:00,88.58,88.79,88.58,88.78,245206.0,81.5289,81.7222,81.5289,81.713,245206.0
2021-07-20 09:30:00,89.11,89.31,88.92,88.95,133182.0,82.0167,82.2008,81.8418,81.8694,133182.0
2021-07-20 09:35:00,88.96,89.05,88.95,89.0,146017.0,81.8786,81.9615,81.8694,81.9155,146017.0
2021-07-20 09:40:00,89.0,89.09,88.97,89.07,83639.0,81.9155,81.9983,81.8878,81.9799,83639.0
2021-07-20 09:45:00,89.06,89.35,89.06,89.35,148404.0,81.9707,82.2376,81.9707,82.2376,148404.0
2021-07-20 09:50:00,89.34,89.35,89.25,89.33,91391.0,82.2284,82.2376,82.1456,82.2192,91391.0
2021-07-20 09:55:00,89.34,89.49,89.34,89.45,244464.0,82.2284,82.3665,82.2284,82.3296,244464.0
2021-07-20 10:00:00,89.46,89.46,89.36,89.44,73179.0,82.3388,82.3388,82.2468,82.3204,73179.0
2021-07-20 10:05:00,89.43,89.46,89.32,89.33,30606.0,82.3112,82.3388,82.21,82.2192,30606.0
2021-07-20 10:10:00,89.33,89.4,89.33,89.4,64072.0,82.2192,82.2836,82.2192,82.2836,64072.0
2021-07-20 10:15:00,89.4,89.54,89.4,89.54,52931.0,82.2836,82.4125,82.2836,82.4125,52931.0
2021-07-20 10:20:00,89.54,89.59,89.52,89.57,38037.0,82.4125,82.4585,82.3941,82.4401,38037.0
2021-07-20 10:25:00,89.57,89.57,89.52,89.53,27760.0,82.4401,82.4401,82.3941,82.4033,27760.0
2021-07-20 10:30:00,89.53,89.54,89.5,89.51,28869.0,82.4033,82.4125,82.3757,82.3849,28869.0
2021-07-20 10:35:00,89.51,89.53,89.45,89.46,29673.0,82.3849,82.4033,82.3296,82.3388,29673.0
2021-07-20 10:40:00,89.47,89.55,89.47,89.55,48456.0,82.348,82.4217,82.348,82.4217,48456.0
2021-07-20 10:45:00,89.54,89.58,89.5,89.58,41447.0,82.4125,82.4493,82.3757,82.4493,41447.0
2021-07-20 10:50:00,89.59,89.59,89.52,89.56,26203.0,82.4585,82.4585,82.3941,82.4309,26203.0
2021-07-20 10:55:00,89.55,89.63,89.54,89.61,44920.0,82.4217,82.4953,82.4125,82.4769,44920.0
2021-07-20 11:00:00,89.62,89.64,89.55,89.6,28779.0,82.4861,82.5045,82.4217,82.4677,28779.0
2021-07-20 11:05:00,89.6,89.62,89.56,89.6,16902.0,82.4677,82.4861,82.4309,82.4677,16902.0
2021-07-20 11:10:00,89.6,89.67,89.59,89.64,45542.0,82.4677,82.5321,82.4585,82.5045,45542.0
2021-07-20 11:15:00,89.65,89.69,89.63,89.68,46936.0,82.5137,82.5505,82.4953,82.5413,46936.0
2021-07-20 11:20:00,89.68,89.7,89.66,89.67,25353.0,82.5413,82.5597,82.5229,82.5321,25353.0
2021-07-20 11:25:00,89.67,89.69,89.57,89.57,38141.0,82.5321,82.5505,82.4401,82.4401,38141.0
2021-07-20 11:30:00,89.56,89.59,89.53,89.56,29486.0,82.4309,82.4585,82.4033,82.4309,29486.0
2021-07-20 11:35:00,89.55,89.61,89.53,89.61,11701.0,82.4217,82.4769,82.4033,82.4769,11701.0
2021-07-20 11:40:00,89.62,89.68,89.6,89.68,17275.0,82.4861,82.5413,82.4677,82.5413,17275.0
2021-07-20 11:45:00,89.67,89.75,89.65,89.75,8000.0,82.5321,82.6058,82.5137,82.6058,8000.0
2021-07-20 11:50:00,89.75,89.83,89.75,89.83,9913.0,82.6058,82.6794,82.6058,82.6794,9913.0
2021-07-20 11:55:00,89.83,89.86,89.79,89.81,39605.0,82.6794,82.707,82.6426,82.661,39605.0
2021-07-20 12:00:00,89.81,89.9,89.8,89.85,17636.0,82.661,82.7438,82.6518,82.6978,17636.0
2021-07-20 12:05:00,89.85,89.86,89.77,89.79,20104.0,82.6978,82.707,82.6242,82.6426,20104.0
2021-07-20 12:10:00,89.8,89.82,89.78,89.8,7444.0,82.6518,82.6702,82.6334,82.6518,7444.0
2021-07-20 12:15:00,89.8,89.8,89.76,89.77,8437.0,82.6518,82.6518,82.615,82.6242,8437.0
2021-07-20 12:20:00,89.76,89.76,89.68,89.71,10065.0,82.615,82.615,82.5413,82.5689,10065.0
2021-07-20 12:25:00,89.71,89.76,89.71,89.75,7071.0,82.5689,82.615,82.5689,82.6058,7071.0
2021-07-20 12:30:00,89.77,89.82,89.74,89.82,10133.0,82.6242,82.6702,82.5966,82.6702,10133.0
2021-07-20 12:35:00,89.82,89.88,89.81,89.87,14159.0,82.6702,82.7254,82.661,82.7162,14159.0
2021-07-20 12:40:00,89.89,89.89,89.85,89.88,17124.0,82.7346,82.7346,82.6978,82.7254,17124.0
2021-07-20 12:45:00,89.88,89.89,89.83,89.89,32919.0,82.7254,82.7346,82.6794,82.7346,32919.0
2021-07-20 12:50:00,89.88,89.93,89.86,89.93,145116.0,82.7254,82.7714,82.707,82.7714,145116.0
2021-07-20 12:55:00,89.93,89.99,89.9,89.99,40535.0,82.7714,82.8267,82.7438,82.8267,40535.0
2021-07-20 13:00:00,90.0,90.0,89.85,89.86,64326.0,82.8359,82.8359,82.6978,82.707,64326.0
2021-07-20 13:05:00,89.86,89.9,89.84,89.84,15141.0,82.707,82.7438,82.6886,82.6886,15141.0
2021-07-20 13:10:00,89.84,89.91,89.83,89.9,25002.0,82.6886,82.753,82.6794,82.7438,25002.0
2021-07-20 13:15:00,89.9,89.9,89.87,89.88,16399.0,82.7438,82.7438,82.7162,82.7254,16399.0
2021-07-20 13:20:00,89.88,89.89,89.78,89.79,25701.0,82.7254,82.7346,82.6334,82.6426,25701.0
2021-07-20 13:25:00,89.79,89.79,89.77,89.78,11392.0,82.6426,82.6426,82.6242,82.6334,11392.0
2021-07-20 13:30:00,89.79,89.81,89.76,89.8,5128.0,82.6426,82.661,82.615,82.6518,5128.0
2021-07-20 13:35:00,89.8,89.81,89.79,89.81,15888.0,82.6518,82.661,82.6426,82.661,15888.0
2021-07-20 13:40:00,89.81,89.82,89.76,89.77,17490.0,82.661,82.6702,82.615,82.6242,17490.0
2021-07-20 13:45:00,89.78,89.79,89.76,89.77,11779.0,82.6334,82.6426,82.615,82.6242,11779.0
2021-07-20 13:50:00,89.76,89.82,89.76,89.82,4300.0,82.615,82.6702,82.615,82.6702,4300.0
2021-07-20 13:55:00,89.81,89.85,89.81,89.84,5803.0,82.661,82.6978,82.661,82.6886,5803.0
2021-07-20 14:00:00,89.85,89.88,89.85,89.88,8384.0,82.6978,82.7254,82.6978,82.7254,8384.0
2021-07-20 14:05:00,89.89,89.93,89.89,89.91,7182.0,82.7346,82.7714,82.7346,82.753,7182.0
2021-07-20 14:10:00,89.92,89.93,89.91,89.91,5813.0,82.7622,82.7714,82.753,82.753,5813.0
2021-07-20 14:15:00,89.92,89.96,89.91,89.93,3243.0,82.7622,82.799,82.753,82.7714,3243.0
2021-07-20 14:20:00,89.94,89.96,89.92,89.94,5983.0,82.7806,82.799,82.7622,82.7806,5983.0
2021-07-20 14:25:00,89.95,89.96,89.94,89.96,5725.0,82.7898,82.799,82.7806,82.799,5725.0
2021-07-20 14:30:00,89.97,89.98,89.96,89.96,7068.0,82.8082,82.8175,82.799,82.799,7068.0
2021-07-20 14:35:00,89.97,90.0,89.96,89.97,6247.0,82.8082,82.8359,82.799,82.8082,6247.0
2021-07-20 14:40:00,89.97,89.99,89.93,89.95,10227.0,82.8082,82.8267,82.7714,82.7898,10227.0
2021-07-20 14:45:00,89.96,89.97,89.93,89.97,11873.0,82.799,82.8082,82.7714,82.8082,11873.0
2021-07-20 14:50:00,89.97,90.01,89.97,90.0,7671.0,82.8082,82.8451,82.8082,82.8359,7671.0
2021-07-20 14:55:00,89.99,90.0,89.95,90.0,17522.0,82.8267,82.8359,82.7898,82.8359,17522.0
2021-07-20 15:00:00,90.0,90.05,90.0,90.05,7469.0,82.8359,82.8819,82.8359,82.8819,7469.0
2021-07-20 15:05:00,90.05,90.09,90.05,90.07,21819.0,82.8819,82.9187,82.8819,82.9003,21819.0
2021-07-20 15:10:00,90.08,90.17,90.08,90.13,15641.0,82.9095,82.9923,82.9095,82.9555,15641.0
2021-07-20 15:15:00,90.12,90.15,90.09,90.1,16995.0,82.9463,82.9739,82.9187,82.9279,16995.0
2021-07-20 15:20:00,90.09,90.1,90.08,90.1,17460.0,82.9187,82.9279,82.9095,82.9279,17460.0
2021-07-20 15:25:00,90.11,90.12,90.07,90.09,28059.0,82.9371,82.9463,82.9003,82.9187,28059.0
2021-07-20 15:30:00,90.09,90.1,90.04,90.05,16311.0,82.9187,82.9279,82.8727,82.8819,16311.0
2021-07-20 15:35:00,90.05,90.07,90.04,90.05,20677.0,82.8819,82.9003,82.8727,82.8819,20677.0
2021-07-20 15:40:00,90.05,90.06,90.0,90.05,32301.0,82.8819,82.8911,82.8359,82.8819,32301.0
2021-07-20 15:45:00,90.05,90.06,89.99,90.05,27873.0,82.8819,82.8911,82.8267,82.8819,27873.0
2021-07-20 15:50:00,90.05,90.06,89.94,90.02,63483.0,82.8819,82.8911,82.7806,82.8543,63483.0
2021-07-20 15:55:00,90.01,90.01,89.84,89.88,119581.0,82.8451,82.8451,82.6886,82.7254,119581.0
2021-07-21 09:30:00,88.61,88.65,88.5,88.63,119025.0,81.5565,81.5933,81.4553,81.5749,119025.0
2021-07-21 09:35:00,88.63,88.77,88.63,88.69,77388.0,81.5749,81.7038,81.5749,81.6301,77388.0
2021-07-21 09:40:00,88.68,88.85,88.65,88.83,75365.0,81.6209,81.7774,81.5933,81.759,75365.0
2021-07-21 09:45:00,88.83,88.94,88.82,88.92,41388.0,81.759,81.8602,81.7498,81.8418,41388.0
2021-07-21 09:50:00,88.92,89.04,88.92,88.98,55457.0,81.8418,81.9523,81.8418,81.8971,55457.0
2021-07-21 09:55:00,88.99,89.03,88.98,89.01,50508.0,81.9063,81.9431,81.8971,81.9247,50508.0
2021-07-21 10:00:00,89.01,89.02,88.95,88.98,29676.0,81.9247,81.9339,81.8694,81.8971,29676.0
2021-07-21 10:05:00,88.99,89.01,88.95,88.95,37219.0,81.9063,81.9247,81.8694,81.8694,37219.0
2021-07-21 10:10:00,88.96,89.01,88.94,88.94,62633.0,81.8786,81.9247,81.8602,81.8602,62633.0
2021-07-21 10:15:00,88.94,88.99,88.93,88.94,66933.0,81.8602,81.9063,81.851,81.8602,66933.0
2021-07-21 10:20:00,88.94,88.98,88.94,88.98,48283.0,81.8602,81.8971,81.8602,81.8971,48283.0
2021-07-21 10:25:00,88.98,89.01,88.92,88.92,20479.0,81.8971,81.9247,81.8418,81.8418,20479.0
2021-07-21 10:30:00,88.92,88.96,88.88,88.89,24076.0,81.8418,81.8786,81.805,81.8142,24076.0
2021-07-21 10:35:00,88.9,89.0,88.9,88.99,33484.0,81.8234,81.9155,81.8234,81.9063,33484.0
2021-07-21 10:40:00,88.99,89.04,88.98,89.02,15043.0,81.9063,81.9523,81.8971,81.9339,15043.0
2021-07-21 10:45:00,89.02,89.02,88.97,89.01,28017.0,81.9339,81.9339,81.8878,81.9247,28017.0
2021-07-21 10:50:00,89.0,89.02,88.95,88.96,25210.0,81.9155,81.9339,81.8694,81.8786,25210.0
2021-07-21 10:55:00,88.96,89.0,88.95,88.97,60339.0,81.8786,81.9155,81.8694,81.8878,60339.0
2021-07-21 11:00:00,88.97,89.02,88.96,88.96,19773.0,81.8878,81.9339,81.8786,81.8786,19773.0
2021-07-21 11:05:00,88.96,89.03,88.95,89.01,22260.0,81.8786,81.9431,81.8694,81.9247,22260.0
2021-07-21 11:10:00,89.01,89.03,89.0,89.01,12309.0,81.9247,81.9431,81.9155,81.9247,12309.0
2021-07-21 11:15:00,89.01,89.1,89.01,89.1,27380.0,81.9247,82.0075,81.9247,82.0075,27380.0
2021-07-21 11:20:00,89.1,89.12,89.07,89.12,22263.0,82.0075,82.0259,81.9799,82.0259,22263.0
2021-07-21 11:25:00,89.12,89.15,89.07,89.07,36423.0,82.0259,82.0535,81.9799,81.9799,36423.0
2021-07-21 11:30:00,89.08,89.12,89.05,89.12,60964.0,81.9891,82.0259,81.9615,82.0259,60964.0
2021-07-21 11:35:00,89.11,89.13,89.09,89.13,53885.0,82.0167,82.0351,81.9983,82.0351,53885.0
2021-07-21 11:40:00,89.13,89.17,89.13,89.17,28838.0,82.0351,82.0719,82.0351,82.0719,28838.0
2021-07-21 11:45:00,89.17,89.22,89.16,89.22,13178.0,82.0719,82.1179,82.0627,82.1179,13178.0
2021-07-21 11:50:00,89.22,89.26,89.22,89.25,20949.0,82.1179,82.1548,82.1179,82.1456,20949.0
2021-07-21 11:55:00,89.25,89.26,89.22,89.26,9968.0,82.1456,82.1548,82.1179,82.1548,9968.0
2021-07-21 12:00:00,89.26,89.31,89.24,89.29,15463.0,82.1548,82.2008,82.1364,82.1824,15463.0
2021-07-21 12:05:00,89.28,89.3,89.27,89.3,4841.0,82.1732,82.1916,82.164,82.1916,4841.0
2021-07-21 12:10:00,89.3,89.3,89.24,89.25,10841.0,82.1916,82.1916,82.1364,82.1456,10841.0
2021-07-21 12:15:00,89.26,89.32,89.26,89.31,11342.0,82.1548,82.21,82.1548,82.2008,11342.0
2021-07-21 12:20:00,89.31,89.33,89.29,89.31,23389.0,82.2008,82.2192,82.1824,82.2008,23389.0
2021-07-21 12:25:00,89.33,89.34,89.3,89.31,20104.0,82.2192,82.2284,82.1916,82.2008,20104.0
2021-07-21 12:30:00,89.32,89.34,89.31,89.31,14518.0,82.21,82.2284,82.2008,82.2008,14518.0
2021-07-21 12:35:00,89.31,89.33,89.28,89.29,10822.0,82.2008,82.2192,82.1732,82.1824,10822.0
2021-07-21 12:40:00,89.29,89.32,89.29,89.29,19453.0,82.1824,82.21,82.1824,82.1824,19453.0
2021-07-21 12:45:00,89.29,89.34,89.28,89.29,33530.0,82.1824,82.2284,82.1732,82.1824,33530.0
2021-07-21 12:50:00,89.29,89.29,89.24,89.26,19915.0,82.1824,82.1824,82.1364,82.1548,19915.0
2021-07-21 12:55:00,89.27,89.27,89.25,89.26,13819.0,82.164,82.164,82.1456,82.1548,13819.0
2021-07-21 13:00:00,89.26,89.32,89.25,89.32,31324.0,82.1548,82.21,82.1456,82.21,31324.0
2021-07-21 13:05:00,89.32,89.35,89.31,89.34,24921.0,82.21,82.2376,82.2008,82.2284,24921.0
2021-07-21 13:10:00,89.33,89.36,89.31,89.34,19183.0,82.2192,82.2468,82.2008,82.2284,19183.0
2021-07-21 13:15:00,89.35,89.37,89.33,89.33,17031.0,82.2376,82.256,82.2192,82.2192,17031.0
2021-07-21 13:20:00,89.32,89.37,89.32,89.36,7623.0,82.21,82.256,82.21,82.2468,7623.0
2021-07-21 13:25:00,89.36,89.38,89.34,89.34,6123.0,82.2468,82.2652,82.2284,82.2284,6123.0
2021-07-21 13:30:00,89.34,89.35,89.32,89.35,4558.0,82.2284,82.2376,82.21,82.2376,4558.0
2021-07-21 13:35:00,89.35,89.36,89.32,89.36,7206.0,82.2376,82.2468,82.21,82.2468,7206.0
2021-07-21 13:40:00,89.36,89.39,89.34,89.39,13035.0,82.2468,82.2744,82.2284,82.2744,13035.0
2021-07-21 13:45:00,89.39,89.39,89.36,89.37,9340.0,82.2744,82.2744,82.2468,82.256,9340.0
2021-07-21 13:50:00,89.38,89.4,89.37,89.38,7976.0,82.2652,82.2836,82.256,82.2652,7976.0
2021-07-21 13:55:00,89.38,89.4,89.36,89.37,13061.0,82.2652,82.2836,82.2468,82.256,13061.0
2021-07-21 14:00:00,89.37,89.38,89.36,89.37,11668.0,82.256,82.2652,82.2468,82.256,11668.0
2021-07-21 14:05:00,89.37,89.41,89.37,89.4,8597.0,82.256,82.2928,82.256,82.2836,8597.0
2021-07-21 14:10:00,89.41,89.41,89.31,89.31,34862.0,82.2928,82.2928,82.2008,82.2008,34862.0
2021-07-21 14:15:00,89.32,89.4,89.31,89.39,88965.0,82.21,82.2836,82.2008,82.2744,88965.0
2021-07-21 14:20:00,89.39,89.4,89.38,89.4,10925.0,82.2744,82.2836,82.2652,82.2836,10925.0
2021-07-21 14:25:00,89.4,89.43,89.39,89.43,14180.0,82.2836,82.3112,82.2744,82.3112,14180.0
2021-07-21 14:30:00,89.42,89.44,89.41,89.42,12201.0,82.302,82.3204,82.2928,82.302,12201.0
2021-07-21 14:35:00,89.42,89.44,89.42,89.44,21561.0,82.302,82.3204,82.302,82.3204,21561.0
2021-07-21 14:40:00,89.43,89.45,89.42,89.43,16979.0,82.3112,82.3296,82.302,82.3112,16979.0
2021-07-21 14:45:00,89.43,89.47,89.41,89.41,547254.0,82.3112,82.348,82.2928,82.2928,547254.0
2021-07-21 14:50:00,89.4,89.41,89.38,89.38,71801.0,82.2836,82.2928,82.2652,82.2652,71801.0
2021-07-21 14:55:00,89.37,89.42,89.36,89.42,25739.0,82.256,82.302,82.2468,82.302,25739.0
2021-07-21 15:00:00,89.43,89.44,89.4,89.43,220776.0,82.3112,82.3204,82.2836,82.3112,220776.0
2021-07-21 15:05:00,89.43,89.47,89.43,89.46,42253.0,82.3112,82.348,82.3112,82.3388,42253.0
2021-07-21 15:10:00,89.46,89.49,89.45,89.45,67879.0,82.3388,82.3665,82.3296,82.3296,67879.0
2021-07-21 15:15:00,89.46,89.5,89.44,89.5,44178.0,82.3388,82.3757,82.3204,82.3757,44178.0
2021-07-21 15:20:00,89.5,89.51,89.47,89.48,52630.0,82.3757,82.3849,82.348,82.3573,52630.0
2021-07-21 15:25:00,89.47,89.49,89.42,89.48,70603.0,82.348,82.3665,82.302,82.3573,70603.0
2021-07-21 15:30:00,89.48,89.49,89.43,89.45,38338.0,82.3573,82.3665,82.3112,82.3296,38338.0
2021-07-21 15:35:00,89.45,89.48,89.41,89.44,83550.0,82.3296,82.3573,82.2928,82.3204,83550.0
2021-07-21 15:40:00,89.44,89.47,89.43,89.45,54645.0,82.3204,82.348,82.3112,82.3296,54645.0
2021-07-21 15:45:00,89.45,89.45,89.31,89.32,81592.0,82.3296,82.3296,82.2008,82.21,81592.0
2021-07-21 15:50:00,89.31,89.47,89.29,89.46,92705.0,82.2008,82.348,82.1824,82.3388,92705.0
2021-07-21 15:55:00,89.45,89.56,89.45,89.55,160425.0,82.3296,82.4309,82.3296,82.4217,160425.0
2021-07-22 09:30:00,90.08,90.22,90.08,90.18,101064.0,82.9095,83.0383,82.9095,83.0015,101064.0
2021-07-22 09:35:00,90.18,90.22,90.06,90.13,157019.0,83.0015,83.0383,82.8911,82.9555,157019.0
2021-07-22 09:40:00,90.13,90.19,90.07,90.17,171741.0,82.9555,83.0107,82.9003,82.9923,171741.0
2021-07-22 09:45:00,90.16,90.2,90.1,90.1,57492.0,82.9831,83.0199,82.9279,82.9279,57492.0
2021-07-22 09:50:00,90.11,90.17,90.06,90.1,97527.0,82.9371,82.9923,82.8911,82.9279,97527.0
2021-07-22 09:55:00,90.09,90.14,90.07,90.09,38287.0,82.9187,82.9647,82.9003,82.9187,38287.0
2021-07-22 10:00:00,90.1,90.15,90.06,90.09,115039.0,82.9279,82.9739,82.8911,82.9187,115039.0
2021-07-22 10:05:00,90.08,90.11,90.0,90.06,48141.0,82.9095,82.9371,82.8359,82.8911,48141.0
2021-07-22 10:10:00,90.07,90.09,90.02,90.09,45269.0,82.9003,82.9187,82.8543,82.9187,45269.0
2021-07-22 10:15:00,90.09,90.12,90.07,90.09,91976.0,82.9187,82.9463,82.9003,82.9187,91976.0
2021-07-22 10:20:00,90.09,90.1,90.03,90.04,54259.0,82.9187,82.9279,82.8635,82.8727,54259.0
2021-07-22 10:25:00,90.04,90.09,90.04,90.09,30476.0,82.8727,82.9187,82.8727,82.9187,30476.0
2021-07-22 10:30:00,90.1,90.11,90.06,90.09,26226.0,82.9279,82.9371,82.8911,82.9187,26226.0
2021-07-22 10:35:00,90.09,90.09,90.06,90.09,5546.0,82.9187,82.9187,82.8911,82.9187,5546.0
2021-07-22 10:40:00,90.1,90.11,90.08,90.11,7525.0,82.9279,82.9371,82.9095,82.9371,7525.0
2021-07-22 10:45:00,90.1,90.1,90.06,90.09,12007.0,82.9279,82.9279,82.8911,82.9187,12007.0
2021-07-22 10:50:00,90.1,90.12,90.01,90.02,46027.0,82.9279,82.9463,82.8451,82.8543,46027.0
2021-07-22 10:55:00,90.02,90.08,90.02,90.05,17699.0,82.8543,82.9095,82.8543,82.8819,17699.0
2021-07-22 11:00:00,90.04,90.06,90.02,90.03,39486.0,82.8727,82.8911,82.8543,82.8635,39486.0
2021-07-22 11:05:00,90.02,90.07,89.96,90.06,65519.0,82.8543,82.9003,82.799,82.8911,65519.0
2021-07-22 11:10:00,90.06,90.07,90.04,90.06,16113.0,82.8911,82.9003,82.8727,82.8911,16113.0
2021-07-22 11:15:00,90.06,90.11,90.03,90.09,20991.0,82.8911,82.9371,82.8635,82.9187,20991.0
2021-07-22 11:20:00,90.1,90.13,90.08,90.1,21912.0,82.9279,82.9555,82.9095,82.9279,21912.0
2021-07-22 11:25:00,90.09,90.1,89.96,90.0,72826.0,82.9187,82.9279,82.799,82.8359,72826.0
2021-07-22 11:30:00,89.99,90.0,89.91,89.91,55475.0,82.8267,82.8359,82.753,82.753,55475.0
2021-07-22 11:35:00,89.91,89.95,89.91,89.92,40716.0,82.753,82.7898,82.753,82.7622,40716.0
2021-07-22 11:40:00,89.93,89.93,89.81,89.82,30497.0,82.7714,82.7714,82.661,82.6702,30497.0
2021-07-22 11:45:00,89.81,89.89,89.79,89.88,17272.0,82.661,82.7346,82.6426,82.7254,17272.0
2021-07-22 11:50:00,89.88,89.88,89.84,89.88,18687.0,82.7254,82.7254,82.6886,82.7254,18687.0
2021-07-22 11:55:00,89.89,89.92,89.87,89.88,9465.0,82.7346,82.7622,82.7162,82.7254,9465.0
2021-07-22 12:00:00,89.89,89.89,89.82,89.83,54216.0,82.7346,82.7346,82.6702,82.6794,54216.0
2021-07-22 12:05:00,89.82,89.86,89.78,89.79,39151.0,82.6702,82.707,82.6334,82.6426,39151.0
2021-07-22 12:10:00,89.79,89.81,89.69,89.76,37494.0,82.6426,82.661,82.5505,82.615,37494.0
2021-07-22 12:15:00,89.75,89.84,89.74,89.81,32097.0,82.6058,82.6886,82.5966,82.661,32097.0
2021-07-22 12:20:00,89.81,89.81,89.74,89.77,47554.0,82.661,82.661,82.5966,82.6242,47554.0
2021-07-22 12:25:00,89.78,89.85,89.76,89.83,25509.0,82.6334,82.6978,82.615,82.6794,25509.0
2021-07-22 12:30:00,89.82,89.83,89.8,89.81,15035.0,82.6702,82.6794,82.6518,82.661,15035.0
2021-07-22 12:35:00,89.81,89.83,89.79,89.82,12881.0,82.661,82.6794,82.6426,82.6702,12881.0
2021-07-22 12:40:00,89.82,89.83,89.81,89.82,4337.0,82.6702,82.6794,82.661,82.6702,4337.0
2021-07-22 12:45:00,89.82,89.9,89.81,89.88,18420.0,82.6702,82.7438,82.661,82.7254,18420.0
2021-07-22 12:50:00,89.88,89.97,89.88,89.97,5143.0,82.7254,82.8082,82.7254,82.8082,5143.0
2021-07-22 12:55:00,89.96,89.99,89.95,89.98,7913.0,82.799,82.8267,82.7898,82.8175,7913.0
2021-07-22 13:00:00,89.97,90.04,89.96,90.04,8253.0,82.8082,82.8727,82.799,82.8727,8253.0
2021-07-22 13:05:00,90.04,90.05,90.02,90.04,4706.0,82.8727,82.8819,82.8543,82.8727,4706.0
2021-07-22 13:10:00,90.04,90.09,90.04,90.09,9654.0,82.8727,82.9187,82.8727,82.9187,9654.0
2021-07-22 13:15:00,90.08,90.08,90.05,90.07,4500.0,82.9095,82.9095,82.8819,82.9003,4500.0
2021-07-22 13:20:00,90.06,90.09,90.04,90.09,7350.0,82.8911,82.9187,82.8727,82.9187,7350.0
2021-07-22 13:25:00,90.08,90.08,90.03,90.06,13127.0,82.9095,82.9095,82.8635,82.8911,13127.0
2021-07-22 13:30:00,90.06,90.08,90.06,90.07,6836.0,82.8911,82.9095,82.8911,82.9003,6836.0
2021-07-22 13:35:00,90.08,90.09,90.06,90.09,3006.0,82.9095,82.9187,82.8911,82.9187,3006.0
2021-07-22 13:40:00,90.09,90.1,90.09,90.09,3914.0,82.9187,82.9279,82.9187,82.9187,3914.0
2021-07-22 13:45:00,90.09,90.1,90.04,90.05,9918.0,82.9187,82.9279,82.8727,82.8819,9918.0
2021-07-22 13:50:00,90.04,90.06,90.04,90.06,9681.0,82.8727,82.8911,82.8727,82.8911,9681.0
2021-07-22 13:55:00,90.06,90.07,90.03,90.07,9175.0,82.8911,82.9003,82.8635,82.9003,9175.0
2021-07-22 14:00:00,90.06,90.06,90.04,90.05,5529.0,82.8911,82.8911,82.8727,82.8819,5529.0
2021-07-22 14:05:00,90.05,90.08,90.03,90.03,14767.0,82.8819,82.9095,82.8635,82.8635,14767.0
2021-07-22 14:10:00,90.04,90.06,90.03,90.06,1676.0,82.8727,82.8911,82.8635,82.8911,1676.0
2021-07-22 14:15:00,90.07,90.09,90.07,90.08,5421.0,82.9003,82.9187,82.9003,82.9095,5421.0
2021-07-22 14:20:00,90.07,90.09,90.05,90.09,6498.0,82.9003,82.9187,82.8819,82.9187,6498.0
2021-07-22 14:25:00,90.08,90.1,90.08,90.1,500.0,82.9095,82.9279,82.9095,82.9279,500.0
2021-07-22 14:30:00,90.1,90.11,90.08,90.11,6338.0,82.9279,82.9371,82.9095,82.9371,6338.0
2021-07-22 14:35:00,90.11,90.12,90.11,90.12,6832.0,82.9371,82.9463,82.9371,82.9463,6832.0
2021-07-22 14:40:00,90.13,90.13,90.11,90.13,10690.0,82.9555,82.9555,82.9371,82.9555,10690.0
2021-07-22 14:45:00,90.13,90.27,90.11,90.11,94968.0,82.9555,83.0844,82.9371,82.9371,94968.0
2021-07-22 14:50:00,90.11,90.13,90.1,90.13,9130.0,82.9371,82.9555,82.9279,82.9555,9130.0
2021-07-22 14:55:00,90.12,90.21,90.12,90.2,28556.0,82.9463,83.0291,82.9463,83.0199,28556.0
2021-07-22 15:00:00,90.2,90.21,90.18,90.19,11894.0,83.0199,83.0291,83.0015,83.0107,11894.0
2021-07-22 15:05:00,90.18,90.22,90.17,90.22,9009.0,83.0015,83.0383,82.9923,83.0383,9009.0
2021-07-22 15:10:00,90.21,90.24,90.2,90.24,15135.0,83.0291,83.0568,83.0199,83.0568,15135.0
2021-07-22 15:15:00,90.25,90.25,90.19,90.2,40908.0,83.066,83.066,83.0107,83.0199,40908.0
2021-07-22 15:20:00,90.2,90.2,90.14,90.17,18918.0,83.0199,83.0199,82.9647,82.9923,18918.0
2021-07-22 15:25:00,90.17,90.19,90.16,90.18,15192.0,82.9923,83.0107,82.9831,83.0015,15192.0
2021-07-22 15:30:00,90.17,90.17,90.13,90.16,14007.0,82.9923,82.9923,82.9555,82.9831,14007.0
2021-07-22 15:35:00,90.16,90.17,90.16,90.17,6888.0,82.9831,82.9923,82.9831,82.9923,6888.0
2021-07-22 15:40:00,90.16,90.19,90.16,90.17,20713.0,82.9831,83.0107,82.9831,82.9923,20713.0
2021-07-22 15:45:00,90.17,90.23,90.17,90.2,44116.0,82.9923,83.0476,82.9923,83.0199,44116.0
2021-07-22 15:50:00,90.21,90.21,90.15,90.19,41682.0,83.0291,83.0291,82.9739,83.0107,41682.0
2021-07-22 15:55:00,90.19,90.25,90.18,90.21,93091.0,83.0107,83.066,83.0015,83.0291,93091.0
2021-07-23 09:30:00,89.97,90.1,89.9,89.92,144642.0,82.8082,82.9279,82.7438,82.7622,144642.0
2021-07-23 09:35:00,89.92,89.94,89.74,89.75,116973.0,82.7622,82.7806,82.5966,82.6058,116973.0
2021-07-23 09:40:00,89.75,89.79,89.72,89.75,61108.0,82.6058,82.6426,82.5781,82.6058,61108.0
2021-07-23 09:45:00,89.77,89.82,89.73,89.76,115017.0,82.6242,82.6702,82.5874,82.615,115017.0
2021-07-23 09:50:00,89.75,89.76,89.64,89.71,135599.0,82.6058,82.615,82.5045,82.5689,135599.0
2021-07-23 09:55:00,89.7,89.73,89.64,89.66,83758.0,82.5597,82.5874,82.5045,82.5229,83758.0
2021-07-23 10:00:00,89.65,89.75,89.65,89.74,55717.0,82.5137,82.6058,82.5137,82.5966,55717.0
2021-07-23 10:05:00,89.74,89.74,89.69,89.72,66994.0,82.5966,82.5966,82.5505,82.5781,66994.0
2021-07-23 10:10:00,89.72,89.72,89.65,89.67,55387.0,82.5781,82.5781,82.5137,82.5321,55387.0
2021-07-23 10:15:00,89.67,89.7,89.64,89.65,57072.0,82.5321,82.5597,82.5045,82.5137,57072.0
2021-07-23 10:20:00,89.65,89.68,89.61,89.62,24403.0,82.5137,82.5413,82.4769,82.4861,24403.0
2021-07-23 10:25:00,89.61,89.72,89.58,89.72,39429.0,82.4769,82.5781,82.4493,82.5781,39429.0
2021-07-23 10:30:00,89.72,89.72,89.62,89.64,37088.0,82.5781,82.5781,82.4861,82.5045,37088.0
2021-07-23 10:35:00,89.64,89.71,89.63,89.67,44008.0,82.5045,82.5689,82.4953,82.5321,44008.0
2021-07-23 10:40:00,89.67,89.69,89.64,89.65,19763.0,82.5321,82.5505,82.5045,82.5137,19763.0
2021-07-23 10:45:00,89.65,89.69,89.6,89.68,22722.0,82.5137,82.5505,82.4677,82.5413,22722.0
2021-07-23 10:50:00,89.69,89.73,89.67,89.71,57077.0,82.5505,82.5874,82.5321,82.5689,57077.0
2021-07-23 10:55:00,89.7,89.72,89.68,89.72,44139.0,82.5597,82.5781,82.5413,82.5781,44139.0
2021-07-23 11:00:00,89.72,89.74,89.67,89.68,47086.0,82.5781,82.5966,82.5321,82.5413,47086.0
2021-07-23 11:05:00,89.68,89.68,89.63,89.65,83215.0,82.5413,82.5413,82.4953,82.5137,83215.0
2021-07-23 11:10:00,89.65,89.66,89.61,89.65,60636.0,82.5137,82.5229,82.4769,82.5137,60636.0
2021-07-23 11:15:00,89.65,89.69,89.63,89.69,44915.0,82.5137,82.5505,82.4953,82.5505,44915.0
2021-07-23 11:20:00,89.69,89.72,89.67,89.69,45150.0,82.5505,82.5781,82.5321,82.5505,45150.0
2021-07-23 11:25:00,89.7,89.76,89.69,89.76,23225.0,82.5597,82.615,82.5505,82.615,23225.0
2021-07-23 11:30:00,89.76,89.78,89.66,89.66,29253.0,82.615,82.6334,82.5229,82.5229,29253.0
2021-07-23 11:35:00,89.66,89.72,89.66,89.71,10016.0,82.5229,82.5781,82.5229,82.5689,10016.0
2021-07-23 11:40:00,89.72,89.72,89.67,89.67,8400.0,82.5781,82.5781,82.5321,82.5321,8400.0
2021-07-23 11:45:00,89.66,89.7,89.65,89.69,2600.0,82.5229,82.5597,82.5137,82.5505,2600.0
2021-07-23 11:50:00,89.71,89.71,89.66,89.68,23404.0,82.5689,82.5689,82.5229,82.5413,23404.0
2021-07-23 11:55:00,89.68,89.69,89.65,89.65,9008.0,82.5413,82.5505,82.5137,82.5137,9008.0
2021-07-23 12:00:00,89.66,89.68,89.65,89.67,10529.0,82.5229,82.5413,82.5137,82.5321,10529.0
2021-07-23 12:05:00,89.67,89.69,89.65,89.69,13700.0,82.5321,82.5505,82.5137,82.5505,13700.0
2021-07-23 12:10:00,89.69,89.73,89.69,89.73,3898.0,82.5505,82.5874,82.5505,82.5874,3898.0
2021-07-23 12:15:00,89.73,89.76,89.71,89.74,3044.0,82.5874,82.615,82.5689,82.5966,3044.0
2021-07-23 12:20:00,89.75,89.77,89.74,89.76,3700.0,82.6058,82.6242,82.5966,82.615,3700.0
2021-07-23 12:25:00,89.75,89.76,89.73,89.75,11708.0,82.6058,82.615,82.5874,82.6058,11708.0
2021-07-23 12:30:00,89.75,89.77,89.75,89.75,1411.0,82.6058,82.6242,82.6058,82.6058,1411.0
2021-07-23 12:35:00,89.76,89.77,89.74,89.75,17254.0,82.615,82.6242,82.5966,82.6058,17254.0
2021-07-23 12:40:00,89.76,89.79,89.75,89.79,18345.0,82.615,82.6426,82.6058,82.6426,18345.0
2021-07-23 12:45:00,89.8,89.83,89.78,89.83,4370.0,82.6518,82.6794,82.6334,82.6794,4370.0
2021-07-23 12:50:00,89.82,89.85,89.81,89.84,17806.0,82.6702,82.6978,82.661,82.6886,17806.0
2021-07-23 12:55:00,89.83,89.86,89.82,89.86,4500.0,82.6794,82.707,82.6702,82.707,4500.0
2021-07-23 13:00:00,89.87,89.9,89.87,89.87,19567.0,82.7162,82.7438,82.7162,82.7162,19567.0
2021-07-23 13:05:00,89.87,89.88,89.86,89.87,2040.0,82.7162,82.7254,82.707,82.7162,2040.0
2021-07-23 13:10:00,89.87,89.9,89.86,89.9,16275.0,82.7162,82.7438,82.707,82.7438,16275.0
2021-07-23 13:15:00,89.91,89.93,89.9,89.93,9300.0,82.753,82.7714,82.7438,82.7714,9300.0
2021-07-23 13:20:00,89.93,89.99,89.92,89.95,167768.0,82.7714,82.8267,82.7622,82.7898,167768.0
2021-07-23 13:25:00,89.95,89.96,89.93,89.93,12650.0,82.7898,82.799,82.7714,82.7714,12650.0
2021-07-23 13:30:00,89.95,89.95,89.9,89.92,13091.0,82.7898,82.7898,82.7438,82.7622,13091.0
2021-07-23 13:35:00,89.93,89.93,89.89,89.9,11887.0,82.7714,82.7714,82.7346,82.7438,11887.0
2021-07-23 13:40:00,89.9,89.91,89.88,89.91,6000.0,82.7438,82.753,82.7254,82.753,6000.0
2021-07-23 13:45:00,89.91,89.92,89.88,89.89,33948.0,82.753,82.7622,82.7254,82.7346,33948.0
2021-07-23 13:50:00,89.91,89.91,89.87,89.88,18916.0,82.753,82.753,82.7162,82.7254,18916.0
2021-07-23 13:55:00,89.88,89.88,89.86,89.87,13527.0,82.7254,82.7254,82.707,82.7162,13527.0
2021-07-23 14:00:00,89.87,89.87,89.85,89.87,39450.0,82.7162,82.7162,82.6978,82.7162,39450.0
2021-07-23 14:05:00,89.87,89.91,89.86,89.9,21569.0,82.7162,82.753,82.707,82.7438,21569.0
2021-07-23 14:10:00,89.91,89.95,89.9,89.92,21046.0,82.753,82.7898,82.7438,82.7622,21046.0
2021-07-23 14:15:00,89.93,89.93,89.9,89.91,5268.0,82.7714,82.7714,82.7438,82.753,5268.0
2021-07-23 14:20:00,89.91,89.97,89.9,89.97,25184.0,82.753,82.8082,82.7438,82.8082,25184.0
2021-07-23 14:25:00,89.97,89.98,89.96,89.97,74356.0,82.8082,82.8175,82.799,82.8082,74356.0
2021-07-23 14:30:00,89.96,89.97,89.96,89.97,8825.0,82.799,82.8082,82.799,82.8082,8825.0
2021-07-23 14:35:00,89.97,89.98,89.95,89.98,50563.0,82.8082,82.8175,82.7898,82.8175,50563.0
2021-07-23 14:40:00,89.98,90.0,89.96,89.99,18452.0,82.8175,82.8359,82.799,82.8267,18452.0
2021-07-23 14:45:00,89.99,90.0,89.96,89.97,57297.0,82.8267,82.8359,82.799,82.8082,57297.0
2021-07-23 14:50:00,89.97,89.99,89.95,89.97,87492.0,82.8082,82.8267,82.7898,82.8082,87492.0
2021-07-23 14:55:00,89.96,89.99,89.95,89.99,9036.0,82.799,82.8267,82.7898,82.8267,9036.0
2021-07-23 15:00:00,90.0,90.01,89.95,89.97,75244.0,82.8359,82.8451,82.7898,82.8082,75244.0
2021-07-23 15:05:00,89.95,89.99,89.95,89.99,7024.0,82.7898,82.8267,82.7898,82.8267,7024.0
2021-07-23 15:10:00,89.99,89.99,89.95,89.95,6991.0,82.8267,82.8267,82.7898,82.7898,6991.0
2021-07-23 15:15:00,89.95,89.99,89.94,89.99,11934.0,82.7898,82.8267,82.7806,82.8267,11934.0
2021-07-23 15:20:00,89.99,90.0,89.98,89.99,9519.0,82.8267,82.8359,82.8175,82.8267,9519.0
2021-07-23 15:25:00,89.99,90.02,89.98,90.01,9903.0,82.8267,82.8543,82.8175,82.8451,9903.0
2021-07-23 15:30:00,90.02,90.03,90.0,90.03,18980.0,82.8543,82.8635,82.8359,82.8635,18980.0
2021-07-23 15:35:00,90.03,90.07,90.02,90.07,21823.0,82.8635,82.9003,82.8543,82.9003,21823.0
2021-07-23 15:40:00,90.06,90.07,90.04,90.06,27865.0,82.8911,82.9003,82.8727,82.8911,27865.0
2021-07-23 15:45:00,90.07,90.1,90.07,90.1,36219.0,82.9003,82.9279,82.9003,82.9279,36219.0
2021-07-23 15:50:00,90.11,90.13,90.09,90.13,17195.0,82.9371,82.9555,82.9187,82.9555,17195.0
2021-07-23 15:55:00,90.12,90.17,90.11,90.17,73475.0,82.9463,82.9923,82.9371,82.9923,73475.0
2021-07-26 09:30:00,89.01,89.08,88.97,89.04,175618.0,81.9247,81.9891,81.8878,81.9523,175618.0
2021-07-26 09:35:00,89.04,89.14,89.01,89.12,157209.0,81.9523,82.0443,81.9247,82.0259,157209.0
2021-07-26 09:40:00,89.11,89.16,89.06,89.15,135704.0,82.0167,82.0627,81.9707,82.0535,135704.0
2021-07-26 09:45:00,89.15,89.18,89.12,89.16,123172.0,82.0535,82.0811,82.0259,82.0627,123172.0
2021-07-26 09:50:00,89.16,89.19,89.15,89.17,78161.0,82.0627,82.0903,82.0535,82.0719,78161.0
2021-07-26 09:55:00,89.18,89.26,89.15,89.26,127724.0,82.0811,82.1548,82.0535,82.1548,127724.0
2021-07-26 10:00:00,89.26,89.35,89.24,89.33,116446.0,82.1548,82.2376,82.1364,82.2192,116446.0
2021-07-26 10:05:00,89.33,89.34,89.29,89.34,102372.0,82.2192,82.2284,82.1824,82.2284,102372.0
2021-07-26 10:10:00,89.34,89.35,89.26,89.31,90861.0,82.2284,82.2376,82.1548,82.2008,90861.0
2021-07-26 10:15:00,89.31,89.36,89.3,89.31,69892.0,82.2008,82.2468,82.1916,82.2008,69892.0
2021-07-26 10:20:00,89.31,89.32,89.28,89.3,30532.0,82.2008,82.21,82.1732,82.1916,30532.0
2021-07-26 10:25:00,89.3,89.35,89.29,89.32,54148.0,82.1916,82.2376,82.1824,82.21,54148.0
2021-07-26 10:30:00,89.33,89.34,89.26,89.34,57361.0,82.2192,82.2284,82.1548,82.2284,57361.0
2021-07-26 10:35:00,89.34,89.35,89.26,89.31,102969.0,82.2284,82.2376,82.1548,82.2008,102969.0
2021-07-26 10:40:00,89.31,89.34,89.3,89.31,47634.0,82.2008,82.2284,82.1916,82.2008,47634.0
2021-07-26 10:45:00,89.3,89.4,89.3,89.4,28917.0,82.1916,82.2836,82.1916,82.2836,28917.0
2021-07-26 10:50:00,89.4,89.44,89.38,89.38,54336.0,82.2836,82.3204,82.2652,82.2652,54336.0
2021-07-26 10:55:00,89.39,89.39,89.33,89.34,33913.0,82.2744,82.2744,82.2192,82.2284,33913.0
2021-07-26 11:00:00,89.34,89.38,89.22,89.29,70463.0,82.2284,82.2652,82.1179,82.1824,70463.0
2021-07-26 11:05:00,89.29,89.34,89.27,89.32,59712.0,82.1824,82.2284,82.164,82.21,59712.0
2021-07-26 11:10:00,89.31,89.37,89.31,89.37,59881.0,82.2008,82.256,82.2008,82.256,59881.0
2021-07-26 11:15:00,89.37,89.42,89.36,89.38,52725.0,82.256,82.302,82.2468,82.2652,52725.0
2021-07-26 11:20:00,89.37,89.38,89.31,89.34,26030.0,82.256,82.2652,82.2008,82.2284,26030.0
2021-07-26 11:25:00,89.34,89.37,89.32,89.34,53623.0,82.2284,82.256,82.21,82.2284,53623.0
2021-07-26 11:30:00,89.35,89.37,89.33,89.35,58176.0,82.2376,82.256,82.2192,82.2376,58176.0
2021-07-26 11:35:00,89.36,89.43,89.35,89.42,110612.0,82.2468,82.3112,82.2376,82.302,110612.0
2021-07-26 11:40:00,89.42,89.45,89.41,89.42,115949.0,82.302,82.3296,82.2928,82.302,115949.0
2021-07-26 11:45:00,89.42,89.51,89.42,89.5,98883.0,82.302,82.3849,82.302,82.3757,98883.0
2021-07-26 11:50:00,89.5,89.52,89.48,89.51,35791.0,82.3757,82.3941,82.3573,82.3849,35791.0
2021-07-26 11:55:00,89.51,89.54,89.49,89.52,33113.0,82.3849,82.4125,82.3665,82.3941,33113.0
2021-07-26 12:00:00,89.52,89.54,89.48,89.49,27132.0,82.3941,82.4125,82.3573,82.3665,27132.0
2021-07-26 12:05:00,89.48,89.49,89.46,89.48,15600.0,82.3573,82.3665,82.3388,82.3573,15600.0
2021-07-26 12:10:00,89.48,89.48,89.44,89.46,10321.0,82.3573,82.3573,82.3204,82.3388,10321.0
2021-07-26 12:15:00,89.45,89.47,89.41,89.46,20100.0,82.3296,82.348,82.2928,82.3388,20100.0
2021-07-26 12:20:00,89.45,89.49,89.45,89.48,16222.0,82.3296,82.3665,82.3296,82.3573,16222.0
2021-07-26 12:25:00,89.48,89.53,89.47,89.48,15605.0,82.3573,82.4033,82.348,82.3573,15605.0
2021-07-26 12:30:00,89.47,89.48,89.41,89.42,17191.0,82.348,82.3573,82.2928,82.302,17191.0
2021-07-26 12:35:00,89.42,89.48,89.41,89.41,17203.0,82.302,82.3573,82.2928,82.2928,17203.0
2021-07-26 12:40:00,89.41,89.42,89.37,89.39,18010.0,82.2928,82.302,82.256,82.2744,18010.0
2021-07-26 12:45:00,89.39,89.44,89.39,89.43,15732.0,82.2744,82.3204,82.2744,82.3112,15732.0
2021-07-26 12:50:00,89.42,89.45,89.4,89.43,27385.0,82.302,82.3296,82.2836,82.3112,27385.0
2021-07-26 12:55:00,89.44,89.47,89.43,89.47,14909.0,82.3204,82.348,82.3112,82.348,14909.0
2021-07-26 13:00:00,89.47,89.48,89.44,89.48,31387.0,82.348,82.3573,82.3204,82.3573,31387.0
2021-07-26 13:05:00,89.48,89.5,89.44,89.5,19234.0,82.3573,82.3757,82.3204,82.3757,19234.0
2021-07-26 13:10:00,89.5,89.5,89.47,89.5,48009.0,82.3757,82.3757,82.348,82.3757,48009.0
2021-07-26 13:15:00,89.5,89.54,89.5,89.52,17251.0,82.3757,82.4125,82.3757,82.3941,17251.0
2021-07-26 13:20:00,89.53,89.57,89.52,89.55,28823.0,82.4033,82.4401,82.3941,82.4217,28823.0
2021-07-26 13:25:00,89.54,89.57,89.51,89.54,28508.0,82.4125,82.4401,82.3849,82.4125,28508.0
2021-07-26 13:30:00,89.55,89.57,89.52,89.55,25132.0,82.4217,82.4401,82.3941,82.4217,25132.0
2021-07-26 13:35:00,89.55,89.56,89.54,89.56,18874.0,82.4217,82.4309,82.4125,82.4309,18874.0
2021-07-26 13:40:00,89.56,89.56,89.49,89.51,23466.0,82.4309,82.4309,82.3665,82.3849,23466.0
2021-07-26 13:45:00,89.51,89.52,89.49,89.51,17209.0,82.3849,82.3941,82.3665,82.3849,17209.0
2021-07-26 13:50:00,89.5,89.54,89.49,89.54,25710.0,82.3757,82.4125,82.3665,82.4125,25710.0
2021-07-26 13:55:00,89.54,89.54,89.51,89.54,31204.0,82.4125,82.4125,82.3849,82.4125,31204.0
2021-07-26 14:00:00,89.54,89.54,89.49,89.51,40482.0,82.4125,82.4125,82.3665,82.3849,40482.0
2021-07-26 14:05:00,89.51,89.59,89.51,89.59,38153.0,82.3849,82.4585,82.3849,82.4585,38153.0
2021-07-26 14:10:00,89.59,89.6,89.55,89.55,20740.0,82.4585,82.4677,82.4217,82.4217,20740.0
2021-07-26 14:15:00,89.56,89.57,89.52,89.57,48907.0,82.4309,82.4401,82.3941,82.4401,48907.0
2021-07-26 14:20:00,89.56,89.58,89.54,89.57,31811.0,82.4309,82.4493,82.4125,82.4401,31811.0
2021-07-26 14:25:00,89.57,89.62,89.56,89.62,17856.0,82.4401,82.4861,82.4309,82.4861,17856.0
2021-07-26 14:30:00,89.62,89.62,89.6,89.62,33597.0,82.4861,82.4861,82.4677,82.4861,33597.0
2021-07-26 14:35:00,89.62,89.62,89.59,89.59,18802.0,82.4861,82.4861,82.4585,82.4585,18802.0
2021-07-26 14:40:00,89.6,89.61,89.57,89.57,17737.0,82.4677,82.4769,82.4401,82.4401,17737.0
2021-07-26 14:45:00,89.57,89.59,89.56,89.59,20472.0,82.4401,82.4585,82.4309,82.4585,20472.0
2021-07-26 14:50:00,89.59,89.6,89.58,89.59,16783.0,82.4585,82.4677,82.4493,82.4585,16783.0
2021-07-26 14:55:00,89.59,89.65,89.59,89.65,69852.0,82.4585,82.5137,82.4585,82.5137,69852.0
2021-07-26 15:00:00,89.65,89.67,89.63,89.67,44397.0,82.5137,82.5321,82.4953,82.5321,44397.0
2021-07-26 15:05:00,89.67,89.67,89.62,89.67,100069.0,82.5321,82.5321,82.4861,82.5321,100069.0
2021-07-26 15:10:00,89.67,89.69,89.66,89.67,48505.0,82.5321,82.5505,82.5229,82.5321,48505.0
2021-07-26 15:15:00,89.68,89.71,89.67,89.68,40747.0,82.5413,82.5689,82.5321,82.5413,40747.0
2021-07-26 15:20:00,89.67,89.76,89.67,89.76,116810.0,82.5321,82.615,82.5321,82.615,116810.0
2021-07-26 15:25:00,89.76,89.87,89.75,89.86,143210.0,82.615,82.7162,82.6058,82.707,143210.0
2021-07-26 15:30:00,89.86,89.86,89.77,89.78,120888.0,82.707,82.707,82.6242,82.6334,120888.0
2021-07-26 15:35:00,89.79,89.85,89.79,89.85,61257.0,82.6426,82.6978,82.6426,82.6978,61257.0
2021-07-26 15:40:00,89.85,89.85,89.79,89.8,76734.0,82.6978,82.6978,82.6426,82.6518,76734.0
2021-07-26 15:45:00,89.8,89.84,89.78,89.84,80213.0,82.6518,82.6886,82.6334,82.6886,80213.0
2021-07-26 15:50:00,89.84,89.95,89.83,89.94,82838.0,82.6886,82.7898,82.6794,82.7806,82838.0
2021-07-26 15:55:00,89.95,90.06,89.91,90.04,435951.0,82.7898,82.8911,82.753,82.8727,435951.0
2021-07-27 09:30:00,89.27,89.32,89.1,89.18,211802.0,82.164,82.21,82.0075,82.0811,211802.0
2021-07-27 09:35:00,89.17,89.29,89.14,89.23,151144.0,82.0719,82.1824,82.0443,82.1272,151144.0
2021-07-27 09:40:00,89.24,89.24,89.07,89.09,117712.0,82.1364,82.1364,81.9799,81.9983,117712.0
2021-07-27 09:45:00,89.1,89.22,89.1,89.2,167361.0,82.0075,82.1179,82.0075,82.0995,167361.0
2021-07-27 09:50:00,89.2,89.24,89.16,89.19,62570.0,82.0995,82.1364,82.0627,82.0903,62570.0
2021-07-27 09:55:00,89.2,89.2,89.11,89.15,46628.0,82.0995,82.0995,82.0167,82.0535,46628.0
2021-07-27 10:00:00,89.16,89.21,89.14,89.16,35045.0,82.0627,82.1087,82.0443,82.0627,35045.0
2021-07-27 10:05:00,89.17,89.18,89.06,89.09,35080.0,82.0719,82.0811,81.9707,81.9983,35080.0
2021-07-27 10:10:00,89.08,89.09,88.93,88.93,58895.0,81.9891,81.9983,81.851,81.851,58895.0
2021-07-27 10:15:00,88.93,88.97,88.88,88.95,49711.0,81.851,81.8878,81.805,81.8694,49711.0
2021-07-27 10:20:00,88.95,89.03,88.92,88.99,71531.0,81.8694,81.9431,81.8418,81.9063,71531.0
2021-07-27 10:25:00,88.99,89.11,88.97,89.09,63860.0,81.9063,82.0167,81.8878,81.9983,63860.0
2021-07-27 10:30:00,89.08,89.1,88.96,88.98,30828.0,81.9891,82.0075,81.8786,81.8971,30828.0
2021-07-27 10:35:00,88.99,89.04,88.95,88.98,56851.0,81.9063,81.9523,81.8694,81.8971,56851.0
2021-07-27 10:40:00,88.99,89.05,88.9,88.92,87133.0,81.9063,81.9615,81.8234,81.8418,87133.0
2021-07-27 10:45:00,88.92,88.94,88.87,88.92,31369.0,81.8418,81.8602,81.7958,81.8418,31369.0
2021-07-27 10:50:00,88.92,88.92,88.82,88.85,58247.0,81.8418,81.8418,81.7498,81.7774,58247.0
2021-07-27 10:55:00,88.85,89.1,88.85,89.02,56826.0,81.7774,82.0075,81.7774,81.9339,56826.0
2021-07-27 11:00:00,89.0,89.07,88.97,89.01,106123.0,81.9155,81.9799,81.8878,81.9247,106123.0
2021-07-27 11:05:00,89.02,89.04,88.94,88.95,36529.0,81.9339,81.9523,81.8602,81.8694,36529.0
2021-07-27 11:10:00,88.95,89.05,88.95,89.02,27242.0,81.8694,81.9615,81.8694,81.9339,27242.0
2021-07-27 11:15:00,89.03,89.03,88.89,88.89,18662.0,81.9431,81.9431,81.8142,81.8142,18662.0
2021-07-27 11:20:00,88.9,88.92,88.83,88.83,28162.0,81.8234,81.8418,81.759,81.759,28162.0
2021-07-27 11:25:00,88.84,88.89,88.79,88.82,75313.0,81.7682,81.8142,81.7222,81.7498,75313.0
2021-07-27 11:30:00,88.81,88.82,88.64,88.65,86468.0,81.7406,81.7498,81.5841,81.5933,86468.0
2021-07-27 11:35:00,88.65,88.67,88.56,88.57,61339.0,81.5933,81.6117,81.5105,81.5197,61339.0
2021-07-27 11:40:00,88.58,88.64,88.52,88.57,107920.0,81.5289,81.5841,81.4737,81.5197,107920.0
2021-07-27 11:45:00,88.58,88.75,88.58,88.72,41247.0,81.5289,81.6854,81.5289,81.6577,41247.0
2021-07-27 11:50:00,88.71,88.76,88.69,88.74,47481.0,81.6485,81.6946,81.6301,81.6762,47481.0
2021-07-27 11:55:00,88.76,88.77,88.7,88.72,17940.0,81.6946,81.7038,81.6393,81.6577,17940.0
2021-07-27 12:00:00,88.74,88.74,88.58,88.61,39996.0,81.6762,81.6762,81.5289,81.5565,39996.0
2021-07-27 12:05:00,88.63,88.63,88.54,88.55,41295.0,81.5749,81.5749,81.4921,81.5013,41295.0
2021-07-27 12:10:00,88.57,88.57,88.46,88.53,76108.0,81.5197,81.5197,81.4184,81.4829,76108.0
2021-07-27 12:15:00,88.52,88.6,88.51,88.6,22307.0,81.4737,81.5473,81.4645,81.5473,22307.0
2021-07-27 12:20:00,88.59,88.63,88.58,88.61,11817.0,81.5381,81.5749,81.5289,81.5565,11817.0
2021-07-27 12:25:00,88.61,88.66,88.59,88.66,8459.0,81.5565,81.6025,81.5381,81.6025,8459.0
2021-07-27 12:30:00,88.66,88.68,88.59,88.6,18372.0,81.6025,81.6209,81.5381,81.5473,18372.0
2021-07-27 12:35:00,88.61,88.65,88.59,88.61,11319.0,81.5565,81.5933,81.5381,81.5565,11319.0
2021-07-27 12:40:00,88.61,88.68,88.57,88.66,26189.0,81.5565,81.6209,81.5197,81.6025,26189.0
2021-07-27 12:45:00,88.66,88.68,88.61,88.62,30548.0,81.6025,81.6209,81.5565,81.5657,30548.0
2021-07-27 12:50:00,88.62,88.65,88.56,88.56,10271.0,81.5657,81.5933,81.5105,81.5105,10271.0
2021-07-27 12:55:00,88.56,88.61,88.55,88.58,11121.0,81.5105,81.5565,81.5013,81.5289,11121.0
2021-07-27 13:00:00,88.58,88.6,88.55,88.56,17300.0,81.5289,81.5473,81.5013,81.5105,17300.0
2021-07-27 13:05:00,88.57,88.67,88.55,88.66,20571.0,81.5197,81.6117,81.5013,81.6025,20571.0
2021-07-27 13:10:00,88.65,88.67,88.59,88.6,9322.0,81.5933,81.6117,81.5381,81.5473,9322.0
2021-07-27 13:15:00,88.6,88.6,88.52,88.57,19101.0,81.5473,81.5473,81.4737,81.5197,19101.0
2021-07-27 13:20:00,88.57,88.57,88.49,88.51,20451.0,81.5197,81.5197,81.4461,81.4645,20451.0
2021-07-27 13:25:00,88.5,88.55,88.45,88.55,34699.0,81.4553,81.5013,81.4092,81.5013,34699.0
2021-07-27 13:30:00,88.54,88.57,88.52,88.54,20898.0,81.4921,81.5197,81.4737,81.4921,20898.0
2021-07-27 13:35:00,88.54,88.64,88.54,88.64,83218.0,81.4921,81.5841,81.4921,81.5841,83218.0
2021-07-27 13:40:00,88.64,88.66,88.6,88.64,25034.0,81.5841,81.6025,81.5473,81.5841,25034.0
2021-07-27 13:45:00,88.64,88.69,88.63,88.67,40845.0,81.5841,81.6301,81.5749,81.6117,40845.0
2021-07-27 13:50:00,88.66,88.66,88.6,88.61,16386.0,81.6025,81.6025,81.5473,81.5565,16386.0
2021-07-27 13:55:00,88.61,88.61,88.52,88.54,32390.0,81.5565,81.5565,81.4737,81.4921,32390.0
2021-07-27 14:00:00,88.54,88.61,88.53,88.59,63005.0,81.4921,81.5565,81.4829,81.5381,63005.0
2021-07-27 14:05:00,88.59,88.6,88.54,88.59,41983.0,81.5381,81.5473,81.4921,81.5381,41983.0
2021-07-27 14:10:00,88.59,88.63,88.57,88.63,19738.0,81.5381,81.5749,81.5197,81.5749,19738.0
2021-07-27 14:15:00,88.63,88.72,88.62,88.69,41472.0,81.5749,81.6577,81.5657,81.6301,41472.0
2021-07-27 14:20:00,88.69,88.76,88.68,88.75,47897.0,81.6301,81.6946,81.6209,81.6854,47897.0
2021-07-27 14:25:00,88.76,88.77,88.69,88.73,21371.0,81.6946,81.7038,81.6301,81.667,21371.0
2021-07-27 14:30:00,88.72,88.76,88.72,88.76,41212.0,81.6577,81.6946,81.6577,81.6946,41212.0
2021-07-27 14:35:00,88.76,88.78,88.72,88.75,39116.0,81.6946,81.713,81.6577,81.6854,39116.0
2021-07-27 14:40:00,88.75,88.77,88.72,88.75,62052.0,81.6854,81.7038,81.6577,81.6854,62052.0
2021-07-27 14:45:00,88.75,88.82,88.74,88.82,80149.0,81.6854,81.7498,81.6762,81.7498,80149.0
2021-07-27 14:50:00,88.82,88.82,88.74,88.76,38208.0,81.7498,81.7498,81.6762,81.6946,38208.0
2021-07-27 14:55:00,88.76,88.88,88.76,88.86,77880.0,81.6946,81.805,81.6946,81.7866,77880.0
2021-07-27 15:00:00,88.86,88.93,88.85,88.91,30491.0,81.7866,81.851,81.7774,81.8326,30491.0
2021-07-27 15:05:00,88.9,88.97,88.89,88.96,25814.0,81.8234,81.8878,81.8142,81.8786,25814.0
2021-07-27 15:10:00,88.96,88.97,88.86,88.86,34841.0,81.8786,81.8878,81.7866,81.7866,34841.0
2021-07-27 15:15:00,88.86,88.91,88.84,88.91,65672.0,81.7866,81.8326,81.7682,81.8326,65672.0
2021-07-27 15:20:00,88.91,88.97,88.9,88.96,30446.0,81.8326,81.8878,81.8234,81.8786,30446.0
2021-07-27 15:25:00,88.97,89.01,88.94,88.95,46145.0,81.8878,81.9247,81.8602,81.8694,46145.0
2021-07-27 15:30:00,88.95,89.05,88.94,88.98,124609.0,81.8694,81.9615,81.8602,81.8971,124609.0
2021-07-27 15:35:00,88.98,89.0,88.92,88.98,40192.0,81.8971,81.9155,81.8418,81.8971,40192.0
2021-07-27 15:40:00,88.97,89.02,88.92,89.0,41688.0,81.8878,81.9339,81.8418,81.9155,41688.0
2021-07-27 15:45:00,89.0,89.09,88.98,89.08,64256.0,81.9155,81.9983,81.8971,81.9891,64256.0
2021-07-27 15:50:00,89.08,89.19,89.08,89.14,76867.0,81.9891,82.0903,81.9891,82.0443,76867.0
2021-07-27 15:55:00,89.14,89.23,89.07,89.12,109654.0,82.0443,82.1272,81.9799,82.0259,109654.0
2021-07-28 09:30:00,89.47,89.51,89.34,89.38,74437.0,82.348,82.3849,82.2284,82.2652,74437.0
2021-07-28 09:35:00,89.39,89.39,89.18,89.26,103061.0,82.2744,82.2744,82.0811,82.1548,103061.0
2021-07-28 09:40:00,89.24,89.24,88.99,89.03,72908.0,82.1364,82.1364,81.9063,81.9431,72908.0
2021-07-28 09:45:00,89.02,89.03,88.92,88.98,125966.0,81.9339,81.9431,81.8418,81.8971,125966.0
2021-07-28 09:50:00,88.99,89.05,88.9,88.92,76699.0,81.9063,81.9615,81.8234,81.8418,76699.0
2021-07-28 09:55:00,88.92,88.97,88.88,88.94,136789.0,81.8418,81.8878,81.805,81.8602,136789.0
2021-07-28 10:00:00,88.95,89.03,88.91,88.97,101511.0,81.8694,81.9431,81.8326,81.8878,101511.0
2021-07-28 10:05:00,88.95,89.0,88.91,88.92,89240.0,81.8694,81.9155,81.8326,81.8418,89240.0
2021-07-28 10:10:00,88.93,88.93,88.74,88.8,201197.0,81.851,81.851,81.6762,81.7314,201197.0
2021-07-28 10:15:00,88.79,88.91,88.79,88.87,133909.0,81.7222,81.8326,81.7222,81.7958,133909.0
2021-07-28 10:20:00,88.87,88.9,88.82,88.88,114225.0,81.7958,81.8234,81.7498,81.805,114225.0
2021-07-28 10:25:00,88.88,88.97,88.84,88.93,33834.0,81.805,81.8878,81.7682,81.851,33834.0
2021-07-28 10:30:00,88.95,89.06,88.94,89.06,49377.0,81.8694,81.9707,81.8602,81.9707,49377.0
2021-07-28 10:35:00,89.06,89.06,88.97,88.99,41808.0,81.9707,81.9707,81.8878,81.9063,41808.0
2021-07-28 10:40:00,88.98,89.0,88.91,88.96,49038.0,81.8971,81.9155,81.8326,81.8786,49038.0
2021-07-28 10:45:00,88.96,89.08,88.96,89.07,91777.0,81.8786,81.9891,81.8786,81.9799,91777.0
2021-07-28 10:50:00,89.07,89.16,89.06,89.11,68955.0,81.9799,82.0627,81.9707,82.0167,68955.0
2021-07-28 10:55:00,89.11,89.14,89.09,89.11,31182.0,82.0167,82.0443,81.9983,82.0167,31182.0
2021-07-28 11:00:00,89.1,89.18,89.09,89.17,18341.0,82.0075,82.0811,81.9983,82.0719,18341.0
2021-07-28 11:05:00,89.17,89.18,89.12,89.13,32696.0,82.0719,82.0811,82.0259,82.0351,32696.0
2021-07-28 11:10:00,89.12,89.14,89.01,89.02,32720.0,82.0259,82.0443,81.9247,81.9339,32720.0
2021-07-28 11:15:00,89.01,89.13,89.01,89.13,47804.0,81.9247,82.0351,81.9247,82.0351,47804.0
2021-07-28 11:20:00,89.14,89.14,89.03,89.04,30063.0,82.0443,82.0443,81.9431,81.9523,30063.0
2021-07-28 11:25:00,89.05,89.12,89.04,89.08,43202.0,81.9615,82.0259,81.9523,81.9891,43202.0
2021-07-28 11:30:00,89.07,89.1,89.01,89.1,15223.0,81.9799,82.0075,81.9247,82.0075,15223.0
2021-07-28 11:35:00,89.11,89.17,89.08,89.15,71880.0,82.0167,82.0719,81.9891,82.0535,71880.0
2021-07-28 11:40:00,89.15,89.19,89.13,89.17,34902.0,82.0535,82.0903,82.0351,82.0719,34902.0
2021-07-28 11:45:00,89.17,89.18,89.05,89.08,24285.0,82.0719,82.0811,81.9615,81.9891,24285.0
2021-07-28 11:50:00,89.1,89.16,89.08,89.16,37021.0,82.0075,82.0627,81.9891,82.0627,37021.0
2021-07-28 11:55:00,89.16,89.21,89.15,89.2,26719.0,82.0627,82.1087,82.0535,82.0995,26719.0
2021-07-28 12:00:00,89.2,89.2,89.14,89.15,8170.0,82.0995,82.0995,82.0443,82.0535,8170.0
2021-07-28 12:05:00,89.15,89.17,89.13,89.14,13050.0,82.0535,82.0719,82.0351,82.0443,13050.0
2021-07-28 12:10:00,89.13,89.18,89.13,89.15,17272.0,82.0351,82.0811,82.0351,82.0535,17272.0
2021-07-28 12:15:00,89.16,89.19,89.14,89.19,19693.0,82.0627,82.0903,82.0443,82.0903,19693.0
2021-07-28 12:20:00,89.2,89.2,89.15,89.16,23619.0,82.0995,82.0995,82.0535,82.0627,23619.0
2021-07-28 12:25:00,89.15,89.15,89.1,89.14,8086.0,82.0535,82.0535,82.0075,82.0443,8086.0
2021-07-28 12:30:00,89.13,89.18,89.13,89.17,12314.0,82.0351,82.0811,82.0351,82.0719,12314.0
2021-07-28 12:35:00,89.18,89.2,89.12,89.15,4018.0,82.0811,82.0995,82.0259,82.0535,4018.0
2021-07-28 12:40:00,89.15,89.18,89.14,89.15,7400.0,82.0535,82.0811,82.0443,82.0535,7400.0
2021-07-28 12:45:00,89.15,89.17,89.13,89.16,8834.0,82.0535,82.0719,82.0351,82.0627,8834.0
2021-07-28 12:50:00,89.15,89.15,89.05,89.05,7796.0,82.0535,82.0535,81.9615,81.9615,7796.0
2021-07-28 12:55:00,89.05,89.09,89.05,89.09,4534.0,81.9615,81.9983,81.9615,81.9983,4534.0
2021-07-28 13:00:00,89.1,89.18,89.1,89.15,6925.0,82.0075,82.0811,82.0075,82.0535,6925.0
2021-07-28 13:05:00,89.14,89.14,89.09,89.12,7019.0,82.0443,82.0443,81.9983,82.0259,7019.0
2021-07-28 13:10:00,89.12,89.15,89.1,89.12,2929.0,82.0259,82.0535,82.0075,82.0259,2929.0
2021-07-28 13:15:00,89.12,89.12,89.04,89.06,14760.0,82.0259,82.0259,81.9523,81.9707,14760.0
2021-07-28 13:20:00,89.06,89.06,89.04,89.04,5628.0,81.9707,81.9707,81.9523,81.9523,5628.0
2021-07-28 13:25:00,89.04,89.04,89.0,89.01,12355.0,81.9523,81.9523,81.9155,81.9247,12355.0
2021-07-28 13:30:00,89.01,89.01,88.98,88.99,13574.0,81.9247,81.9247,81.8971,81.9063,13574.0
2021-07-28 13:35:00,88.99,89.01,88.99,89.01,3502.0,81.9063,81.9247,81.9063,81.9247,3502.0
2021-07-28 13:40:00,89.0,89.09,89.0,89.09,7970.0,81.9155,81.9983,81.9155,81.9983,7970.0
2021-07-28 13:45:00,89.1,89.12,89.08,89.1,25962.0,82.0075,82.0259,81.9891,82.0075,25962.0
2021-07-28 13:50:00,89.1,89.11,89.08,89.1,17480.0,82.0075,82.0167,81.9891,82.0075,17480.0
2021-07-28 13:55:00,89.1,89.12,89.06,89.06,14404.0,82.0075,82.0259,81.9707,81.9707,14404.0
2021-07-28 14:00:00,89.06,89.06,88.5,89.01,155160.0,81.9707,81.9707,81.4553,81.9247,155160.0
2021-07-28 14:05:00,88.98,88.99,88.9,88.95,30572.0,81.8971,81.9063,81.8234,81.8694,30572.0
2021-07-28 14:10:00,88.94,89.21,88.92,89.21,66723.0,81.8602,82.1087,81.8418,82.1087,66723.0
2021-07-28 14:15:00,89.18,89.2,89.1,89.14,41779.0,82.0811,82.0995,82.0075,82.0443,41779.0
2021-07-28 14:20:00,89.12,89.28,89.12,89.24,36191.0,82.0259,82.1732,82.0259,82.1364,36191.0
2021-07-28 14:25:00,89.24,89.3,89.2,89.26,14263.0,82.1364,82.1916,82.0995,82.1548,14263.0
2021-07-28 14:30:00,89.26,89.28,89.17,89.26,14600.0,82.1548,82.1732,82.0719,82.1548,14600.0
2021-07-28 14:35:00,89.27,89.46,89.12,89.44,203240.0,82.164,82.3388,82.0259,82.3204,203240.0
2021-07-28 14:40:00,89.43,89.61,89.4,89.59,154773.0,82.3112,82.4769,82.2836,82.4585,154773.0
2021-07-28 14:45:00,89.59,89.73,89.5,89.67,84728.0,82.4585,82.5874,82.3757,82.5321,84728.0
2021-07-28 14:50:00,89.68,89.73,89.57,89.64,50843.0,82.5413,82.5874,82.4401,82.5045,50843.0
2021-07-28 14:55:00,89.64,89.74,89.63,89.69,40698.0,82.5045,82.5966,82.4953,82.5505,40698.0
2021-07-28 15:00:00,89.69,89.8,89.69,89.76,63070.0,82.5505,82.6518,82.5505,82.615,63070.0
2021-07-28 15:05:00,89.77,89.78,89.7,89.72,45483.0,82.6242,82.6334,82.5597,82.5781,45483.0
2021-07-28 15:10:00,89.73,89.76,89.67,89.71,60681.0,82.5874,82.615,82.5321,82.5689,60681.0
2021-07-28 15:15:00,89.71,89.82,89.7,89.81,57177.0,82.5689,82.6702,82.5597,82.661,57177.0
2021-07-28 15:20:00,89.81,89.85,89.78,89.85,34439.0,82.661,82.6978,82.6334,82.6978,34439.0
2021-07-28 15:25:00,89.84,89.9,89.79,89.89,33264.0,82.6886,82.7438,82.6426,82.7346,33264.0
2021-07-28 15:30:00,89.89,90.0,89.88,89.98,61491.0,82.7346,82.8359,82.7254,82.8175,61491.0
2021-07-28 15:35:00,89.98,89.98,89.85,89.85,33486.0,82.8175,82.8175,82.6978,82.6978,33486.0
2021-07-28 15:40:00,89.85,89.89,89.83,89.89,71342.0,82.6978,82.7346,82.6794,82.7346,71342.0
2021-07-28 15:45:00,89.88,89.94,89.87,89.91,28333.0,82.7254,82.7806,82.7162,82.753,28333.0
2021-07-28 15:50:00,89.91,89.95,89.86,89.94,78164.0,82.753,82.7898,82.707,82.7806,78164.0
2021-07-28 15:55:00,89.93,90.0,89.91,89.97,162939.0,82.7714,82.8359,82.753,82.8082,162939.0
2021-07-29 09:30:00,90.26,90.36,90.24,90.32,115342.0,83.0752,83.1672,83.0568,83.1304,115342.0
2021-07-29 09:35:00,90.31,90.42,90.3,90.4,151954.0,83.1212,83.2224,83.112,83.204,151954.0
2021-07-29 09:40:00,90.4,90.44,90.26,90.28,96299.0,83.204,83.2408,83.0752,83.0936,96299.0
2021-07-29 09:45:00,90.28,90.39,90.27,90.34,101843.0,83.0936,83.1948,83.0844,83.1488,101843.0
2021-07-29 09:50:00,90.34,90.38,90.24,90.28,71858.0,83.1488,83.1856,83.0568,83.0936,71858.0
2021-07-29 09:55:00,90.28,90.36,90.27,90.32,53344.0,83.0936,83.1672,83.0844,83.1304,53344.0
2021-07-29 10:00:00,90.32,90.36,90.28,90.32,54020.0,83.1304,83.1672,83.0936,83.1304,54020.0
2021-07-29 10:05:00,90.34,90.41,90.31,90.39,74583.0,83.1488,83.2132,83.1212,83.1948,74583.0
2021-07-29 10:10:00,90.39,90.48,90.38,90.48,105282.0,83.1948,83.2777,83.1856,83.2777,105282.0
2021-07-29 10:15:00,90.48,90.59,90.48,90.55,139816.0,83.2777,83.3789,83.2777,83.3421,139816.0
2021-07-29 10:20:00,90.55,90.59,90.53,90.55,33609.0,83.3421,83.3789,83.3237,83.3421,33609.0
2021-07-29 10:25:00,90.56,90.6,90.56,90.59,16346.0,83.3513,83.3881,83.3513,83.3789,16346.0
2021-07-29 10:30:00,90.6,90.6,90.54,90.6,49340.0,83.3881,83.3881,83.3329,83.3881,49340.0
2021-07-29 10:35:00,90.6,90.68,90.6,90.67,29564.0,83.3881,83.4617,83.3881,83.4525,29564.0
2021-07-29 10:40:00,90.68,90.7,90.65,90.67,84084.0,83.4617,83.4801,83.4341,83.4525,84084.0
2021-07-29 10:45:00,90.67,90.68,90.61,90.64,19319.0,83.4525,83.4617,83.3973,83.4249,19319.0
2021-07-29 10:50:00,90.64,90.7,90.62,90.68,345279.0,83.4249,83.4801,83.4065,83.4617,345279.0
2021-07-29 10:55:00,90.69,90.7,90.64,90.69,96544.0,83.4709,83.4801,83.4249,83.4709,96544.0
2021-07-29 11:00:00,90.69,90.7,90.65,90.67,27065.0,83.4709,83.4801,83.4341,83.4525,27065.0
2021-07-29 11:05:00,90.67,90.77,90.65,90.77,28009.0,83.4525,83.5446,83.4341,83.5446,28009.0
2021-07-29 11:10:00,90.77,90.78,90.72,90.73,19399.0,83.5446,83.5538,83.4985,83.5078,19399.0
2021-07-29 11:15:00,90.73,90.79,90.73,90.78,45726.0,83.5078,83.563,83.5078,83.5538,45726.0
2021-07-29 11:20:00,90.78,90.81,90.75,90.8,30598.0,83.5538,83.5814,83.5262,83.5722,30598.0
2021-07-29 11:25:00,90.8,90.8,90.73,90.76,34859.0,83.5722,83.5722,83.5078,83.5354,34859.0
2021-07-29 11:30:00,90.77,90.78,90.65,90.65,37358.0,83.5446,83.5538,83.4341,83.4341,37358.0
2021-07-29 11:35:00,90.65,90.65,90.6,90.6,51633.0,83.4341,83.4341,83.3881,83.3881,51633.0
2021-07-29 11:40:00,90.61,90.66,90.6,90.66,17996.0,83.3973,83.4433,83.3881,83.4433,17996.0
2021-07-29 11:45:00,90.66,90.67,90.63,90.63,6980.0,83.4433,83.4525,83.4157,83.4157,6980.0
2021-07-29 11:50:00,90.63,90.63,90.58,90.59,39846.0,83.4157,83.4157,83.3697,83.3789,39846.0
2021-07-29 11:55:00,90.59,90.62,90.59,90.61,9993.0,83.3789,83.4065,83.3789,83.3973,9993.0
2021-07-29 12:00:00,90.61,90.62,90.59,90.59,7886.0,83.3973,83.4065,83.3789,83.3789,7886.0
2021-07-29 12:05:00,90.59,90.6,90.57,90.59,15898.0,83.3789,83.3881,83.3605,83.3789,15898.0
2021-07-29 12:10:00,90.58,90.64,90.58,90.63,36907.0,83.3697,83.4249,83.3697,83.4157,36907.0
2021-07-29 12:15:00,90.63,90.67,90.63,90.67,10383.0,83.4157,83.4525,83.4157,83.4525,10383.0
2021-07-29 12:20:00,90.67,90.68,90.65,90.68,4566.0,83.4525,83.4617,83.4341,83.4617,4566.0
2021-07-29 12:25:00,90.68,90.68,90.63,90.64,4158.0,83.4617,83.4617,83.4157,83.4249,4158.0
2021-07-29 12:30:00,90.63,90.64,90.57,90.57,21313.0,83.4157,83.4249,83.3605,83.3605,21313.0
2021-07-29 12:35:00,90.58,90.58,90.56,90.56,27028.0,83.3697,83.3697,83.3513,83.3513,27028.0
2021-07-29 12:40:00,90.56,90.56,90.52,90.52,16450.0,83.3513,83.3513,83.3145,83.3145,16450.0
2021-07-29 12:45:00,90.52,90.53,90.5,90.51,14246.0,83.3145,83.3237,83.2961,83.3053,14246.0
2021-07-29 12:50:00,90.51,90.53,90.51,90.52,3218.0,83.3053,83.3237,83.3053,83.3145,3218.0
2021-07-29 12:55:00,90.53,90.55,90.51,90.55,10943.0,83.3237,83.3421,83.3053,83.3421,10943.0
2021-07-29 13:00:00,90.55,90.59,90.55,90.58,16222.0,83.3421,83.3789,83.3421,83.3697,16222.0
2021-07-29 13:05:00,90.59,90.59,90.54,90.59,15139.0,83.3789,83.3789,83.3329,83.3789,15139.0
2021-07-29 13:10:00,90.57,90.58,90.56,90.56,3100.0,83.3605,83.3697,83.3513,83.3513,3100.0
2021-07-29 13:15:00,90.56,90.57,90.52,90.52,6557.0,83.3513,83.3605,83.3145,83.3145,6557.0
2021-07-29 13:20:00,90.52,90.57,90.52,90.57,3869.0,83.3145,83.3605,83.3145,83.3605,3869.0
2021-07-29 13:25:00,90.55,90.58,90.52,90.58,32769.0,83.3421,83.3697,83.3145,83.3697,32769.0
2021-07-29 13:30:00,90.58,90.58,90.51,90.52,13025.0,83.3697,83.3697,83.3053,83.3145,13025.0
2021-07-29 13:35:00,90.53,90.54,90.5,90.54,20666.0,83.3237,83.3329,83.2961,83.3329,20666.0
2021-07-29 13:40:00,90.53,90.54,90.53,90.53,5892.0,83.3237,83.3329,83.3237,83.3237,5892.0
2021-07-29 13:45:00,90.54,90.56,90.53,90.56,3889.0,83.3329,83.3513,83.3237,83.3513,3889.0
2021-07-29 13:50:00,90.56,90.57,90.54,90.57,13411.0,83.3513,83.3605,83.3329,83.3605,13411.0
2021-07-29 13:55:00,90.56,90.58,90.55,90.58,4767.0,83.3513,83.3697,83.3421,83.3697,4767.0
2021-07-29 14:00:00,90.59,90.61,90.57,90.59,4385.0,83.3789,83.3973,83.3605,83.3789,4385.0
2021-07-29 14:05:00,90.59,90.61,90.59,90.6,512.0,83.3789,83.3973,83.3789,83.3881,512.0
2021-07-29 14:10:00,90.61,90.64,90.6,90.64,7846.0,83.3973,83.4249,83.3881,83.4249,7846.0
2021-07-29 14:15:00,90.63,90.63,90.58,90.6,10418.0,83.4157,83.4157,83.3697,83.3881,10418.0
2021-07-29 14:20:00,90.61,90.62,90.59,90.61,4132.0,83.3973,83.4065,83.3789,83.3973,4132.0
2021-07-29 14:25:00,90.6,90.64,90.6,90.64,1620.0,83.3881,83.4249,83.3881,83.4249,1620.0
2021-07-29 14:30:00,90.64,90.66,90.63,90.64,17490.0,83.4249,83.4433,83.4157,83.4249,17490.0
2021-07-29 14:35:00,90.65,90.65,90.56,90.56,10782.0,83.4341,83.4341,83.3513,83.3513,10782.0
2021-07-29 14:40:00,90.55,90.57,90.51,90.54,133147.0,83.3421,83.3605,83.3053,83.3329,133147.0
2021-07-29 14:45:00,90.54,90.56,90.52,90.53,36858.0,83.3329,83.3513,83.3145,83.3237,36858.0
2021-07-29 14:50:00,90.54,90.58,90.48,90.48,27201.0,83.3329,83.3697,83.2777,83.2777,27201.0
2021-07-29 14:55:00,90.49,90.51,90.46,90.49,35168.0,83.2869,83.3053,83.2592,83.2869,35168.0
2021-07-29 15:00:00,90.48,90.51,90.47,90.51,47865.0,83.2777,83.3053,83.2684,83.3053,47865.0
2021-07-29 15:05:00,90.5,90.51,90.47,90.51,24935.0,83.2961,83.3053,83.2684,83.3053,24935.0
2021-07-29 15:10:00,90.52,90.52,90.43,90.45,32849.0,83.3145,83.3145,83.2316,83.25,32849.0
2021-07-29 15:15:00,90.45,90.46,90.43,90.45,32599.0,83.25,83.2592,83.2316,83.25,32599.0
2021-07-29 15:20:00,90.45,90.45,90.37,90.4,39908.0,83.25,83.25,83.1764,83.204,39908.0
2021-07-29 15:25:00,90.4,90.4,90.35,90.36,53908.0,83.204,83.204,83.158,83.1672,53908.0
2021-07-29 15:30:00,90.36,90.49,90.36,90.47,32197.0,83.1672,83.2869,83.1672,83.2684,32197.0
2021-07-29 15:35:00,90.48,90.51,90.47,90.48,13652.0,83.2777,83.3053,83.2684,83.2777,13652.0
2021-07-29 15:40:00,90.49,90.51,90.47,90.51,19433.0,83.2869,83.3053,83.2684,83.3053,19433.0
2021-07-29 15:45:00,90.5,90.53,90.46,90.48,37248.0,83.2961,83.3237,83.2592,83.2777,37248.0
2021-07-29 15:50:00,90.47,90.56,90.45,90.55,55997.0,83.2684,83.3513,83.25,83.3421,55997.0
2021-07-29 15:55:00,90.55,90.63,90.51,90.59,107560.0,83.3421,83.4157,83.3053,83.3789,107560.0
2021-07-30 09:30:00,88.59,88.67,88.55,88.67,267958.0,81.5381,81.6117,81.5013,81.6117,267958.0
2021-07-30 09:35:00,88.67,88.71,88.63,88.69,161757.0,81.6117,81.6485,81.5749,81.6301,161757.0
2021-07-30 09:40:00,88.69,88.79,88.67,88.75,71484.0,81.6301,81.7222,81.6117,81.6854,71484.0
2021-07-30 09:45:00,88.75,88.88,88.75,88.87,89190.0,81.6854,81.805,81.6854,81.7958,89190.0
2021-07-30 09:50:00,88.87,88.92,88.85,88.92,57804.0,81.7958,81.8418,81.7774,81.8418,57804.0
2021-07-30 09:55:00,88.91,88.92,88.85,88.85,92294.0,81.8326,81.8418,81.7774,81.7774,92294.0
2021-07-30 10:00:00,88.83,88.88,88.81,88.88,31987.0,81.759,81.805,81.7406,81.805,31987.0
2021-07-30 10:05:00,88.87,88.96,88.84,88.95,36049.0,81.7958,81.8786,81.7682,81.8694,36049.0
2021-07-30 10:10:00,88.95,88.95,88.87,88.92,39116.0,81.8694,81.8694,81.7958,81.8418,39116.0
2021-07-30 10:15:00,88.95,88.95,88.81,88.82,47341.0,81.8694,81.8694,81.7406,81.7498,47341.0
2021-07-30 10:20:00,88.82,88.87,88.81,88.82,36330.0,81.7498,81.7958,81.7406,81.7498,36330.0
2021-07-30 10:25:00,88.82,88.88,88.8,88.82,33374.0,81.7498,81.805,81.7314,81.7498,33374.0
2021-07-30 10:30:00,88.81,88.82,88.72,88.72,29308.0,81.7406,81.7498,81.6577,81.6577,29308.0
2021-07-30 10:35:00,88.72,88.79,88.71,88.75,16784.0,81.6577,81.7222,81.6485,81.6854,16784.0
2021-07-30 10:40:00,88.76,88.81,88.75,88.79,15815.0,81.6946,81.7406,81.6854,81.7222,15815.0
2021-07-30 10:45:00,88.81,88.81,88.72,88.73,24529.0,81.7406,81.7406,81.6577,81.667,24529.0
2021-07-30 10:50:00,88.73,88.82,88.72,88.78,53199.0,81.667,81.7498,81.6577,81.713,53199.0
2021-07-30 10:55:00,88.78,88.78,88.7,88.7,27244.0,81.713,81.713,81.6393,81.6393,27244.0
2021-07-30 11:00:00,88.7,88.72,88.61,88.68,22875.0,81.6393,81.6577,81.5565,81.6209,22875.0
2021-07-30 11:05:00,88.67,88.82,88.64,88.81,56702.0,81.6117,81.7498,81.5841,81.7406,56702.0
2021-07-30 11:10:00,88.82,88.82,88.76,88.8,18676.0,81.7498,81.7498,81.6946,81.7314,18676.0
2021-07-30 11:15:00,88.8,88.87,88.77,88.85,31731.0,81.7314,81.7958,81.7038,81.7774,31731.0
2021-07-30 11:20:00,88.84,88.86,88.78,88.81,25262.0,81.7682,81.7866,81.713,81.7406,25262.0
2021-07-30 11:25:00,88.79,88.79,88.69,88.71,43651.0,81.7222,81.7222,81.6301,81.6485,43651.0
2021-07-30 11:30:00,88.7,88.79,88.61,88.61,65694.0,81.6393,81.7222,81.5565,81.5565,65694.0
2021-07-30 11:35:00,88.62,88.69,88.62,88.67,11807.0,81.5657,81.6301,81.5657,81.6117,11807.0
2021-07-30 11:40:00,88.68,88.73,88.67,88.72,9747.0,81.6209,81.667,81.6117,81.6577,9747.0
2021-07-30 11:45:00,88.73,88.74,88.67,88.7,6048.0,81.667,81.6762,81.6117,81.6393,6048.0
2021-07-30 11:50:00,88.69,88.73,88.69,88.7,4000.0,81.6301,81.667,81.6301,81.6393,4000.0
2021-07-30 11:55:00,88.7,88.73,88.69,88.72,6980.0,81.6393,81.667,81.6301,81.6577,6980.0
2021-07-30 12:00:00,88.72,88.76,88.71,88.72,19033.0,81.6577,81.6946,81.6485,81.6577,19033.0
2021-07-30 12:05:00,88.71,88.77,88.69,88.74,3445.0,81.6485,81.7038,81.6301,81.6762,3445.0
2021-07-30 12:10:00,88.75,88.78,88.73,88.78,13331.0,81.6854,81.713,81.667,81.713,13331.0
2021-07-30 12:15:00,88.79,88.85,88.77,88.82,11282.0,81.7222,81.7774,81.7038,81.7498,11282.0
2021-07-30 12:20:00,88.83,88.83,88.78,88.78,6055.0,81.759,81.759,81.713,81.713,6055.0
2021-07-30 12:25:00,88.77,88.78,88.76,88.78,5481.0,81.7038,81.713,81.6946,81.713,5481.0
2021-07-30 12:30:00,88.8,88.88,88.8,88.88,27460.0,81.7314,81.805,81.7314,81.805,27460.0
2021-07-30 12:35:00,88.87,88.89,88.85,88.87,6125.0,81.7958,81.8142,81.7774,81.7958,6125.0
2021-07-30 12:40:00,88.85,88.9,88.84,88.84,6733.0,81.7774,81.8234,81.7682,81.7682,6733.0
2021-07-30 12:45:00,88.86,88.86,88.84,88.86,3461.0,81.7866,81.7866,81.7682,81.7866,3461.0
2021-07-30 12:50:00,88.86,88.87,88.83,88.84,7701.0,81.7866,81.7958,81.759,81.7682,7701.0
2021-07-30 12:55:00,88.84,88.86,88.84,88.85,11129.0,81.7682,81.7866,81.7682,81.7774,11129.0
2021-07-30 13:00:00,88.85,88.86,88.73,88.73,17519.0,81.7774,81.7866,81.667,81.667,17519.0
2021-07-30 13:05:00,88.74,88.76,88.71,88.72,24120.0,81.6762,81.6946,81.6485,81.6577,24120.0
2021-07-30 13:10:00,88.72,88.72,88.69,88.69,4144.0,81.6577,81.6577,81.6301,81.6301,4144.0
2021-07-30 13:15:00,88.7,88.7,88.65,88.65,5469.0,81.6393,81.6393,81.5933,81.5933,5469.0
2021-07-30 13:20:00,88.65,88.66,88.62,88.65,15312.0,81.5933,81.6025,81.5657,81.5933,15312.0
2021-07-30 13:25:00,88.66,88.66,88.63,88.64,5604.0,81.6025,81.6025,81.5749,81.5841,5604.0
2021-07-30 13:30:00,88.65,88.7,88.65,88.69,8284.0,81.5933,81.6393,81.5933,81.6301,8284.0
2021-07-30 13:35:00,88.68,88.69,88.65,88.66,27281.0,81.6209,81.6301,81.5933,81.6025,27281.0
2021-07-30 13:40:00,88.67,88.68,88.65,88.66,21874.0,81.6117,81.6209,81.5933,81.6025,21874.0
2021-07-30 13:45:00,88.66,88.67,88.62,88.63,19497.0,81.6025,81.6117,81.5657,81.5749,19497.0
2021-07-30 13:50:00,88.65,88.65,88.6,88.6,14748.0,81.5933,81.5933,81.5473,81.5473,14748.0
2021-07-30 13:55:00,88.6,88.63,88.59,88.63,15949.0,81.5473,81.5749,81.5381,81.5749,15949.0
2021-07-30 14:00:00,88.64,88.64,88.6,88.61,4733.0,81.5841,81.5841,81.5473,81.5565,4733.0
2021-07-30 14:05:00,88.62,88.66,88.62,88.66,3124.0,81.5657,81.6025,81.5657,81.6025,3124.0
2021-07-30 14:10:00,88.66,88.66,88.62,88.62,9210.0,81.6025,81.6025,81.5657,81.5657,9210.0
2021-07-30 14:15:00,88.62,88.62,88.56,88.58,8243.0,81.5657,81.5657,81.5105,81.5289,8243.0
2021-07-30 14:20:00,88.58,88.58,88.53,88.54,15347.0,81.5289,81.5289,81.4829,81.4921,15347.0
2021-07-30 14:25:00,88.55,88.56,88.5,88.51,6157.0,81.5013,81.5105,81.4553,81.4645,6157.0
2021-07-30 14:30:00,88.51,88.56,88.5,88.53,5038.0,81.4645,81.5105,81.4553,81.4829,5038.0
2021-07-30 14:35:00,88.52,88.54,88.46,88.46,9065.0,81.4737,81.4921,81.4184,81.4184,9065.0
2021-07-30 14:40:00,88.45,88.5,88.42,88.48,19212.0,81.4092,81.4553,81.3816,81.4369,19212.0
2021-07-30 14:45:00,88.48,88.53,88.48,88.5,8717.0,81.4369,81.4829,81.4369,81.4553,8717.0
2021-07-30 14:50:00,88.51,88.58,88.51,88.58,11833.0,81.4645,81.5289,81.4645,81.5289,11833.0
2021-07-30 14:55:00,88.59,88.6,88.55,88.56,9837.0,81.5381,81.5473,81.5013,81.5105,9837.0
2021-07-30 15:00:00,88.56,88.61,88.56,88.59,11305.0,81.5105,81.5565,81.5105,81.5381,11305.0
2021-07-30 15:05:00,88.6,88.66,88.6,88.66,7274.0,81.5473,81.6025,81.5473,81.6025,7274.0
2021-07-30 15:10:00,88.66,88.66,88.61,88.63,14067.0,81.6025,81.6025,81.5565,81.5749,14067.0
2021-07-30 15:15:00,88.64,88.66,88.63,88.64,9383.0,81.5841,81.6025,81.5749,81.5841,9383.0
2021-07-30 15:20:00,88.64,88.67,88.6,88.6,9528.0,81.5841,81.6117,81.5473,81.5473,9528.0
2021-07-30 15:25:00,88.6,88.7,88.6,88.68,19756.0,81.5473,81.6393,81.5473,81.6209,19756.0
2021-07-30 15:30:00,88.68,88.73,88.66,88.72,32141.0,81.6209,81.667,81.6025,81.6577,32141.0
2021-07-30 15:35:00,88.72,88.72,88.62,88.64,30233.0,81.6577,81.6577,81.5657,81.5841,30233.0
2021-07-30 15:40:00,88.64,88.66,88.57,88.57,49063.0,81.5841,81.6025,81.5197,81.5197,49063.0
2021-07-30 15:45:00,88.56,88.69,88.56,88.69,28380.0,81.5105,81.6301,81.5105,81.6301,28380.0
2021-07-30 15:50:00,88.68,88.74,88.66,88.66,37531.0,81.6209,81.6762,81.6025,81.6025,37531.0
2021-07-30 15:55:00,88.66,88.78,88.63,88.67,174507.0,81.6025,81.713,81.5749,81.6117,174507.0
2021-08-02 09:30:00,89.0,89.04,88.94,88.98,75245.0,81.9155,81.9523,81.8602,81.8971,75245.0
2021-08-02 09:35:00,88.99,89.01,88.92,88.94,66952.0,81.9063,81.9247,81.8418,81.8602,66952.0
2021-08-02 09:40:00,88.94,88.94,88.87,88.92,66884.0,81.8602,81.8602,81.7958,81.8418,66884.0
2021-08-02 09:45:00,88.92,88.96,88.91,88.95,27211.0,81.8418,81.8786,81.8326,81.8694,27211.0
2021-08-02 09:50:00,88.95,88.97,88.87,88.92,54965.0,81.8694,81.8878,81.7958,81.8418,54965.0
2021-08-02 09:55:00,88.92,89.0,88.92,88.99,79903.0,81.8418,81.9155,81.8418,81.9063,79903.0
2021-08-02 10:00:00,88.98,89.06,88.97,89.04,108748.0,81.8971,81.9707,81.8878,81.9523,108748.0
2021-08-02 10:05:00,89.04,89.05,88.99,89.03,73919.0,81.9523,81.9615,81.9063,81.9431,73919.0
2021-08-02 10:10:00,89.03,89.09,89.03,89.07,56634.0,81.9431,81.9983,81.9431,81.9799,56634.0
2021-08-02 10:15:00,89.07,89.13,89.07,89.1,69247.0,81.9799,82.0351,81.9799,82.0075,69247.0
2021-08-02 10:20:00,89.1,89.13,89.08,89.09,63851.0,82.0075,82.0351,81.9891,81.9983,63851.0
2021-08-02 10:25:00,89.09,89.13,89.09,89.1,49613.0,81.9983,82.0351,81.9983,82.0075,49613.0
2021-08-02 10:30:00,89.11,89.14,89.05,89.07,33405.0,82.0167,82.0443,81.9615,81.9799,33405.0
2021-08-02 10:35:00,89.08,89.11,88.98,89.01,50284.0,81.9891,82.0167,81.8971,81.9247,50284.0
2021-08-02 10:40:00,89.02,89.02,88.95,88.98,53887.0,81.9339,81.9339,81.8694,81.8971,53887.0
2021-08-02 10:45:00,88.97,89.0,88.93,88.97,61291.0,81.8878,81.9155,81.851,81.8878,61291.0
2021-08-02 10:50:00,88.98,89.02,88.96,89.02,45241.0,81.8971,81.9339,81.8786,81.9339,45241.0
2021-08-02 10:55:00,89.02,89.03,88.98,89.0,31703.0,81.9339,81.9431,81.8971,81.9155,31703.0
2021-08-02 11:00:00,89.0,89.08,89.0,89.06,77494.0,81.9155,81.9891,81.9155,81.9707,77494.0
2021-08-02 11:05:00,89.06,89.07,88.99,89.03,41087.0,81.9707,81.9799,81.9063,81.9431,41087.0
2021-08-02 11:10:00,89.03,89.12,89.02,89.11,29257.0,81.9431,82.0259,81.9339,82.0167,29257.0
2021-08-02 11:15:00,89.12,89.12,89.08,89.11,80563.0,82.0259,82.0259,81.9891,82.0167,80563.0
2021-08-02 11:20:00,89.11,89.15,89.09,89.14,39403.0,82.0167,82.0535,81.9983,82.0443,39403.0
2021-08-02 11:25:00,89.14,89.15,89.09,89.09,27803.0,82.0443,82.0535,81.9983,81.9983,27803.0
2021-08-02 11:30:00,89.11,89.12,89.06,89.07,26852.0,82.0167,82.0259,81.9707,81.9799,26852.0
2021-08-02 11:35:00,89.06,89.09,89.0,89.0,307037.0,81.9707,81.9983,81.9155,81.9155,307037.0
2021-08-02 11:40:00,89.01,89.03,88.97,88.99,29559.0,81.9247,81.9431,81.8878,81.9063,29559.0
2021-08-02 11:45:00,88.99,89.08,88.99,89.05,95440.0,81.9063,81.9891,81.9063,81.9615,95440.0
2021-08-02 11:50:00,89.05,89.06,88.99,89.02,31321.0,81.9615,81.9707,81.9063,81.9339,31321.0
2021-08-02 11:55:00,89.03,89.03,88.92,88.93,12561.0,81.9431,81.9431,81.8418,81.851,12561.0
2021-08-02 12:00:00,88.94,88.94,88.83,88.9,11893.0,81.8602,81.8602,81.759,81.8234,11893.0
2021-08-02 12:05:00,88.9,88.91,88.77,88.79,52669.0,81.8234,81.8326,81.7038,81.7222,52669.0
2021-08-02 12:10:00,88.78,88.88,88.78,88.88,34260.0,81.713,81.805,81.713,81.805,34260.0
2021-08-02 12:15:00,88.88,88.91,88.84,88.86,23944.0,81.805,81.8326,81.7682,81.7866,23944.0
2021-08-02 12:20:00,88.86,88.9,88.83,88.88,14339.0,81.7866,81.8234,81.759,81.805,14339.0
2021-08-02 12:25:00,88.87,88.92,88.85,88.89,35556.0,81.7958,81.8418,81.7774,81.8142,35556.0
2021-08-02 12:30:00,88.89,88.98,88.88,88.97,16306.0,81.8142,81.8971,81.805,81.8878,16306.0
2021-08-02 12:35:00,88.97,89.0,88.96,89.0,9727.0,81.8878,81.9155,81.8786,81.9155,9727.0
2021-08-02 12:40:00,89.0,89.01,88.97,88.97,28860.0,81.9155,81.9247,81.8878,81.8878,28860.0
2021-08-02 12:45:00,88.97,88.97,88.92,88.94,11383.0,81.8878,81.8878,81.8418,81.8602,11383.0
2021-08-02 12:50:00,88.94,88.96,88.9,88.95,33175.0,81.8602,81.8786,81.8234,81.8694,33175.0
2021-08-02 12:55:00,88.94,88.94,88.83,88.88,22955.0,81.8602,81.8602,81.759,81.805,22955.0
2021-08-02 13:00:00,88.89,88.93,88.88,88.91,12585.0,81.8142,81.851,81.805,81.8326,12585.0
2021-08-02 13:05:00,88.9,88.9,88.88,88.89,11010.0,81.8234,81.8234,81.805,81.8142,11010.0
2021-08-02 13:10:00,88.89,88.93,88.89,88.92,8388.0,81.8142,81.851,81.8142,81.8418,8388.0
2021-08-02 13:15:00,88.92,88.94,88.88,88.93,17693.0,81.8418,81.8602,81.805,81.851,17693.0
2021-08-02 13:20:00,88.93,88.97,88.93,88.94,18261.0,81.851,81.8878,81.851,81.8602,18261.0
2021-08-02 13:25:00,88.94,88.98,88.93,88.94,14565.0,81.8602,81.8971,81.851,81.8602,14565.0
2021-08-02 13:30:00,88.94,88.94,88.88,88.92,21327.0,81.8602,81.8602,81.805,81.8418,21327.0
2021-08-02 13:35:00,88.91,88.91,88.86,88.86,12880.0,81.8326,81.8326,81.7866,81.7866,12880.0
2021-08-02 13:40:00,88.86,88.88,88.83,88.83,11400.0,81.7866,81.805,81.759,81.759,11400.0
2021-08-02 13:45:00,88.83,88.83,88.79,88.8,15646.0,81.759,81.759,81.7222,81.7314,15646.0
2021-08-02 13:50:00,88.82,88.82,88.78,88.79,17767.0,81.7498,81.7498,81.713,81.7222,17767.0
2021-08-02 13:55:00,88.8,88.85,88.79,88.81,15453.0,81.7314,81.7774,81.7222,81.7406,15453.0
2021-08-02 14:00:00,88.81,88.83,88.79,88.81,7004.0,81.7406,81.759,81.7222,81.7406,7004.0
2021-08-02 14:05:00,88.81,88.86,88.81,88.84,7133.0,81.7406,81.7866,81.7406,81.7682,7133.0
2021-08-02 14:10:00,88.84,88.89,88.84,88.86,24892.0,81.7682,81.8142,81.7682,81.7866,24892.0
2021-08-02 14:15:00,88.87,88.88,88.83,88.84,8558.0,81.7958,81.805,81.759,81.7682,8558.0
2021-08-02 14:20:00,88.84,88.84,88.78,88.79,26768.0,81.7682,81.7682,81.713,81.7222,26768.0
2021-08-02 14:25:00,88.78,88.81,88.78,88.81,5732.0,81.713,81.7406,81.713,81.7406,5732.0
2021-08-02 14:30:00,88.81,88.85,88.8,88.84,10864.0,81.7406,81.7774,81.7314,81.7682,10864.0
2021-08-02 14:35:00,88.85,88.87,88.83,88.87,5779.0,81.7774,81.7958,81.759,81.7958,5779.0
2021-08-02 14:40:00,88.87,88.87,88.83,88.85,12020.0,81.7958,81.7958,81.759,81.7774,12020.0
2021-08-02 14:45:00,88.85,88.86,88.84,88.85,10015.0,81.7774,81.7866,81.7682,81.7774,10015.0
2021-08-02 14:50:00,88.85,88.88,88.84,88.85,21020.0,81.7774,81.805,81.7682,81.7774,21020.0
2021-08-02 14:55:00,88.86,88.88,88.84,88.84,35441.0,81.7866,81.805,81.7682,81.7682,35441.0
2021-08-02 15:00:00,88.84,88.85,88.8,88.84,40117.0,81.7682,81.7774,81.7314,81.7682,40117.0
2021-08-02 15:05:00,88.84,88.85,88.78,88.79,23845.0,81.7682,81.7774,81.713,81.7222,23845.0
2021-08-02 15:10:00,88.8,88.81,88.76,88.78,31022.0,81.7314,81.7406,81.6946,81.713,31022.0
2021-08-02 15:15:00,88.77,88.78,88.73,88.74,29807.0,81.7038,81.713,81.667,81.6762,29807.0
2021-08-02 15:20:00,88.73,88.76,88.72,88.73,37026.0,81.667,81.6946,81.6577,81.667,37026.0
2021-08-02 15:25:00,88.73,88.74,88.69,88.71,30675.0,81.667,81.6762,81.6301,81.6485,30675.0
2021-08-02 15:30:00,88.71,88.73,88.68,88.73,44604.0,81.6485,81.667,81.6209,81.667,44604.0
2021-08-02 15:35:00,88.72,88.73,88.69,88.71,48503.0,81.6577,81.667,81.6301,81.6485,48503.0
2021-08-02 15:40:00,88.71,88.74,88.7,88.7,46144.0,81.6485,81.6762,81.6393,81.6393,46144.0
2021-08-02 15:45:00,88.7,88.75,88.7,88.72,41560.0,81.6393,81.6854,81.6393,81.6577,41560.0
2021-08-02 15:50:00,88.72,88.75,88.69,88.73,64550.0,81.6577,81.6854,81.6301,81.667,64550.0
2021-08-02 15:55:00,88.73,88.8,88.69,88.78,223047.0,81.667,81.7314,81.6301,81.713,223047.0
2021-08-03 09:30:00,89.7,89.72,89.56,89.68,115293.0,82.5597,82.5781,82.4309,82.5413,115293.0
2021-08-03 09:35:00,89.69,89.69,89.5,89.51,77374.0,82.5505,82.5505,82.3757,82.3849,77374.0
2021-08-03 09:40:00,89.51,89.55,89.44,89.53,77819.0,82.3849,82.4217,82.3204,82.4033,77819.0
2021-08-03 09:45:00,89.53,89.53,89.4,89.4,105063.0,82.4033,82.4033,82.2836,82.2836,105063.0
2021-08-03 09:50:00,89.4,89.41,89.33,89.33,71281.0,82.2836,82.2928,82.2192,82.2192,71281.0
2021-08-03 09:55:00,89.33,89.35,89.28,89.3,42028.0,82.2192,82.2376,82.1732,82.1916,42028.0
2021-08-03 10:00:00,89.31,89.38,89.28,89.38,55744.0,82.2008,82.2652,82.1732,82.2652,55744.0
2021-08-03 10:05:00,89.38,89.39,89.31,89.37,39200.0,82.2652,82.2744,82.2008,82.256,39200.0
2021-08-03 10:10:00,89.37,89.46,89.34,89.45,49566.0,82.256,82.3388,82.2284,82.3296,49566.0
2021-08-03 10:15:00,89.46,89.58,89.44,89.58,27240.0,82.3388,82.4493,82.3204,82.4493,27240.0
2021-08-03 10:20:00,89.58,89.63,89.54,89.62,19002.0,82.4493,82.4953,82.4125,82.4861,19002.0
2021-08-03 10:25:00,89.62,89.62,89.55,89.57,58200.0,82.4861,82.4861,82.4217,82.4401,58200.0
2021-08-03 10:30:00,89.57,89.58,89.46,89.46,18676.0,82.4401,82.4493,82.3388,82.3388,18676.0
2021-08-03 10:35:00,89.46,89.57,89.46,89.54,45717.0,82.3388,82.4401,82.3388,82.4125,45717.0
2021-08-03 10:40:00,89.53,89.59,89.52,89.56,20238.0,82.4033,82.4585,82.3941,82.4309,20238.0
2021-08-03 10:45:00,89.56,89.68,89.55,89.68,55080.0,82.4309,82.5413,82.4217,82.5413,55080.0
2021-08-03 10:50:00,89.68,89.69,89.65,89.65,37430.0,82.5413,82.5505,82.5137,82.5137,37430.0
2021-08-03 10:55:00,89.65,89.71,89.63,89.7,51380.0,82.5137,82.5689,82.4953,82.5597,51380.0
2021-08-03 11:00:00,89.69,89.73,89.68,89.68,37204.0,82.5505,82.5874,82.5413,82.5413,37204.0
2021-08-03 11:05:00,89.69,89.7,89.63,89.67,15557.0,82.5505,82.5597,82.4953,82.5321,15557.0
2021-08-03 11:10:00,89.65,89.69,89.62,89.63,11808.0,82.5137,82.5505,82.4861,82.4953,11808.0
2021-08-03 11:15:00,89.63,89.64,89.5,89.51,78765.0,82.4953,82.5045,82.3757,82.3849,78765.0
2021-08-03 11:20:00,89.5,89.6,89.5,89.6,16387.0,82.3757,82.4677,82.3757,82.4677,16387.0
2021-08-03 11:25:00,89.61,89.65,89.57,89.65,12008.0,82.4769,82.5137,82.4401,82.5137,12008.0
2021-08-03 11:30:00,89.66,89.7,89.62,89.63,32344.0,82.5229,82.5597,82.4861,82.4953,32344.0
2021-08-03 11:35:00,89.64,89.69,89.64,89.67,19031.0,82.5045,82.5505,82.5045,82.5321,19031.0
2021-08-03 11:40:00,89.67,89.81,89.66,89.78,68999.0,82.5321,82.661,82.5229,82.6334,68999.0
2021-08-03 11:45:00,89.78,89.8,89.74,89.75,28987.0,82.6334,82.6518,82.5966,82.6058,28987.0
2021-08-03 11:50:00,89.75,89.79,89.75,89.78,7652.0,82.6058,82.6426,82.6058,82.6334,7652.0
2021-08-03 11:55:00,89.79,89.86,89.79,89.84,21954.0,82.6426,82.707,82.6426,82.6886,21954.0
2021-08-03 12:00:00,89.84,89.86,89.81,89.85,5200.0,82.6886,82.707,82.661,82.6978,5200.0
2021-08-03 12:05:00,89.85,89.87,89.83,89.84,12325.0,82.6978,82.7162,82.6794,82.6886,12325.0
2021-08-03 12:10:00,89.84,89.88,89.84,89.87,34313.0,82.6886,82.7254,82.6886,82.7162,34313.0
2021-08-03 12:15:00,89.89,89.9,89.81,89.82,12348.0,82.7346,82.7438,82.661,82.6702,12348.0
2021-08-03 12:20:00,89.83,89.86,89.82,89.83,4400.0,82.6794,82.707,82.6702,82.6794,4400.0
2021-08-03 12:25:00,89.84,89.85,89.83,89.84,9943.0,82.6886,82.6978,82.6794,82.6886,9943.0
2021-08-03 12:30:00,89.85,89.88,89.85,89.88,4489.0,82.6978,82.7254,82.6978,82.7254,4489.0
2021-08-03 12:35:00,89.88,89.92,89.88,89.9,5972.0,82.7254,82.7622,82.7254,82.7438,5972.0
2021-08-03 12:40:00,89.9,89.93,89.89,89.91,9100.0,82.7438,82.7714,82.7346,82.753,9100.0
2021-08-03 12:45:00,89.92,89.92,89.88,89.89,2606.0,82.7622,82.7622,82.7254,82.7346,2606.0
2021-08-03 12:50:00,89.89,89.91,89.88,89.9,9597.0,82.7346,82.753,82.7254,82.7438,9597.0
2021-08-03 12:55:00,89.91,89.95,89.91,89.93,8327.0,82.753,82.7898,82.753,82.7714,8327.0
2021-08-03 13:00:00,89.93,89.98,89.93,89.97,14600.0,82.7714,82.8175,82.7714,82.8082,14600.0
2021-08-03 13:05:00,89.97,90.0,89.97,89.98,9850.0,82.8082,82.8359,82.8082,82.8175,9850.0
2021-08-03 13:10:00,89.98,90.01,89.96,90.01,4081.0,82.8175,82.8451,82.799,82.8451,4081.0
2021-08-03 13:15:00,90.01,90.02,89.96,89.97,6252.0,82.8451,82.8543,82.799,82.8082,6252.0
2021-08-03 13:20:00,89.97,89.97,89.92,89.92,10500.0,82.8082,82.8082,82.7622,82.7622,10500.0
2021-08-03 13:25:00,89.92,89.94,89.92,89.93,13762.0,82.7622,82.7806,82.7622,82.7714,13762.0
2021-08-03 13:30:00,89.93,89.96,89.92,89.95,14854.0,82.7714,82.799,82.7622,82.7898,14854.0
2021-08-03 13:35:00,89.94,89.95,89.92,89.94,15169.0,82.7806,82.7898,82.7622,82.7806,15169.0
2021-08-03 13:40:00,89.94,89.96,89.93,89.94,9452.0,82.7806,82.799,82.7714,82.7806,9452.0
2021-08-03 13:45:00,89.94,89.95,89.92,89.93,8506.0,82.7806,82.7898,82.7622,82.7714,8506.0
2021-08-03 13:50:00,89.93,89.98,89.93,89.98,16829.0,82.7714,82.8175,82.7714,82.8175,16829.0
2021-08-03 13:55:00,89.98,89.99,89.96,89.97,5650.0,82.8175,82.8267,82.799,82.8082,5650.0
2021-08-03 14:00:00,89.97,89.99,89.93,89.98,18622.0,82.8082,82.8267,82.7714,82.8175,18622.0
2021-08-03 14:05:00,89.98,90.02,89.96,90.02,3997.0,82.8175,82.8543,82.799,82.8543,3997.0
2021-08-03 14:10:00,90.03,90.05,90.02,90.02,11026.0,82.8635,82.8819,82.8543,82.8543,11026.0
2021-08-03 14:15:00,90.01,90.13,90.0,90.13,19529.0,82.8451,82.9555,82.8359,82.9555,19529.0
2021-08-03 14:20:00,90.13,90.14,90.07,90.08,16235.0,82.9555,82.9647,82.9003,82.9095,16235.0
2021-08-03 14:25:00,90.08,90.12,90.07,90.09,10125.0,82.9095,82.9463,82.9003,82.9187,10125.0
2021-08-03 14:30:00,90.09,90.09,90.03,90.03,21000.0,82.9187,82.9187,82.8635,82.8635,21000.0
2021-08-03 14:35:00,90.04,90.06,90.02,90.06,8067.0,82.8727,82.8911,82.8543,82.8911,8067.0
2021-08-03 14:40:00,90.06,90.1,90.05,90.1,14603.0,82.8911,82.9279,82.8819,82.9279,14603.0
2021-08-03 14:45:00,90.11,90.11,90.01,90.01,17115.0,82.9371,82.9371,82.8451,82.8451,17115.0
2021-08-03 14:50:00,90.01,90.04,90.01,90.04,7700.0,82.8451,82.8727,82.8451,82.8727,7700.0
2021-08-03 14:55:00,90.05,90.08,90.04,90.04,8279.0,82.8819,82.9095,82.8727,82.8727,8279.0
2021-08-03 15:00:00,90.05,90.09,90.05,90.06,17796.0,82.8819,82.9187,82.8819,82.8911,17796.0
2021-08-03 15:05:00,90.05,90.07,90.03,90.04,30914.0,82.8819,82.9003,82.8635,82.8727,30914.0
2021-08-03 15:10:00,90.05,90.06,90.01,90.03,16594.0,82.8819,82.8911,82.8451,82.8635,16594.0
2021-08-03 15:15:00,90.04,90.06,90.03,90.04,9997.0,82.8727,82.8911,82.8635,82.8727,9997.0
2021-08-03 15:20:00,90.04,90.06,90.02,90.06,16231.0,82.8727,82.8911,82.8543,82.8911,16231.0
2021-08-03 15:25:00,90.06,90.1,90.04,90.09,19655.0,82.8911,82.9279,82.8727,82.9187,19655.0
2021-08-03 15:30:00,90.08,90.11,90.06,90.1,22376.0,82.9095,82.9371,82.8911,82.9279,22376.0
2021-08-03 15:35:00,90.11,90.13,90.09,90.09,14252.0,82.9371,82.9555,82.9187,82.9187,14252.0
2021-08-03 15:40:00,90.09,90.13,90.08,90.09,13170.0,82.9187,82.9555,82.9095,82.9187,13170.0
2021-08-03 15:45:00,90.08,90.11,90.07,90.07,40828.0,82.9095,82.9371,82.9003,82.9003,40828.0
2021-08-03 15:50:00,90.08,90.1,90.03,90.06,39279.0,82.9095,82.9279,82.8635,82.8911,39279.0
2021-08-03 15:55:00,90.06,90.09,90.04,90.08,82434.0,82.8911,82.9187,82.8727,82.9095,82434.0
2021-08-04 09:30:00,91.35,91.52,91.24,91.52,135419.0,84.0784,84.2349,83.9772,84.2349,135419.0
2021-08-04 09:35:00,91.52,91.55,91.45,91.48,74032.0,84.2349,84.2625,84.1704,84.198,74032.0
2021-08-04 09:40:00,91.48,91.56,91.46,91.56,93535.0,84.198,84.2717,84.1796,84.2717,93535.0
2021-08-04 09:45:00,91.56,91.68,91.55,91.62,380516.0,84.2717,84.3821,84.2625,84.3269,380516.0
2021-08-04 09:50:00,91.62,91.66,91.57,91.61,50337.0,84.3269,84.3637,84.2809,84.3177,50337.0
2021-08-04 09:55:00,91.61,91.63,91.57,91.59,24884.0,84.3177,84.3361,84.2809,84.2993,24884.0
2021-08-04 10:00:00,91.59,91.59,91.4,91.47,79952.0,84.2993,84.2993,84.1244,84.1888,79952.0
2021-08-04 10:05:00,91.48,91.48,91.38,91.39,42445.0,84.198,84.198,84.106,84.1152,42445.0
2021-08-04 10:10:00,91.4,91.48,91.4,91.42,33925.0,84.1244,84.198,84.1244,84.1428,33925.0
2021-08-04 10:15:00,91.42,91.42,91.33,91.36,44833.0,84.1428,84.1428,84.06,84.0876,44833.0
2021-08-04 10:20:00,91.36,91.36,91.25,91.27,12090.0,84.0876,84.0876,83.9864,84.0048,12090.0
2021-08-04 10:25:00,91.28,91.28,91.25,91.27,47317.0,84.014,84.014,83.9864,84.0048,47317.0
2021-08-04 10:30:00,91.26,91.28,91.18,91.28,35506.0,83.9956,84.014,83.9219,84.014,35506.0
2021-08-04 10:35:00,91.29,91.31,91.23,91.26,32012.0,84.0232,84.0416,83.9679,83.9956,32012.0
2021-08-04 10:40:00,91.26,91.36,91.26,91.28,12798.0,83.9956,84.0876,83.9956,84.014,12798.0
2021-08-04 10:45:00,91.28,91.31,91.26,91.28,12632.0,84.014,84.0416,83.9956,84.014,12632.0
2021-08-04 10:50:00,91.28,91.28,91.22,91.22,11643.0,84.014,84.014,83.9587,83.9587,11643.0
2021-08-04 10:55:00,91.22,91.28,91.21,91.27,36832.0,83.9587,84.014,83.9495,84.0048,36832.0
2021-08-04 11:00:00,91.27,91.27,91.2,91.22,26416.0,84.0048,84.0048,83.9403,83.9587,26416.0
2021-08-04 11:05:00,91.23,91.27,91.2,91.24,14396.0,83.9679,84.0048,83.9403,83.9772,14396.0
2021-08-04 11:10:00,91.24,91.26,91.16,91.2,26291.0,83.9772,83.9956,83.9035,83.9403,26291.0
2021-08-04 11:15:00,91.21,91.24,91.2,91.22,16605.0,83.9495,83.9772,83.9403,83.9587,16605.0
2021-08-04 11:20:00,91.23,91.23,91.18,91.19,10465.0,83.9679,83.9679,83.9219,83.9311,10465.0
2021-08-04 11:25:00,91.19,91.2,91.15,91.17,20620.0,83.9311,83.9403,83.8943,83.9127,20620.0
2021-08-04 11:30:00,91.17,91.18,91.12,91.17,22098.0,83.9127,83.9219,83.8667,83.9127,22098.0
2021-08-04 11:35:00,91.16,91.17,91.09,91.12,26502.0,83.9035,83.9127,83.8391,83.8667,26502.0
2021-08-04 11:40:00,91.11,91.11,91.05,91.11,43376.0,83.8575,83.8575,83.8023,83.8575,43376.0
2021-08-04 11:45:00,91.11,91.15,91.11,91.15,14663.0,83.8575,83.8943,83.8575,83.8943,14663.0
2021-08-04 11:50:00,91.14,91.14,91.11,91.13,10606.0,83.8851,83.8851,83.8575,83.8759,10606.0
2021-08-04 11:55:00,91.13,91.22,91.11,91.22,16768.0,83.8759,83.9587,83.8575,83.9587,16768.0
2021-08-04 12:00:00,91.21,91.22,91.18,91.18,6426.0,83.9495,83.9587,83.9219,83.9219,6426.0
2021-08-04 12:05:00,91.19,91.23,91.19,91.22,2676.0,83.9311,83.9679,83.9311,83.9587,2676.0
2021-08-04 12:10:00,91.22,91.24,91.17,91.2,10911.0,83.9587,83.9772,83.9127,83.9403,10911.0
2021-08-04 12:15:00,91.2,91.21,91.17,91.17,24477.0,83.9403,83.9495,83.9127,83.9127,24477.0
2021-08-04 12:20:00,91.18,91.18,91.17,91.17,2695.0,83.9219,83.9219,83.9127,83.9127,2695.0
2021-08-04 12:25:00,91.17,91.19,91.15,91.16,3208.0,83.9127,83.9311,83.8943,83.9035,3208.0
2021-08-04 12:30:00,91.17,91.22,91.16,91.21,10392.0,83.9127,83.9587,83.9035,83.9495,10392.0
2021-08-04 12:35:00,91.2,91.25,91.2,91.22,13410.0,83.9403,83.9864,83.9403,83.9587,13410.0
2021-08-04 12:40:00,91.22,91.22,91.19,91.21,4330.0,83.9587,83.9587,83.9311,83.9495,4330.0
2021-08-04 12:45:00,91.21,91.23,91.21,91.22,7700.0,83.9495,83.9679,83.9495,83.9587,7700.0
2021-08-04 12:50:00,91.23,91.23,91.21,91.23,5710.0,83.9679,83.9679,83.9495,83.9679,5710.0
2021-08-04 12:55:00,91.23,91.24,91.21,91.24,4109.0,83.9679,83.9772,83.9495,83.9772,4109.0
2021-08-04 13:00:00,91.25,91.28,91.25,91.28,3730.0,83.9864,84.014,83.9864,84.014,3730.0
2021-08-04 13:05:00,91.28,91.31,91.28,91.29,4049.0,84.014,84.0416,84.014,84.0232,4049.0
2021-08-04 13:10:00,91.29,91.3,91.27,91.29,3700.0,84.0232,84.0324,84.0048,84.0232,3700.0
2021-08-04 13:15:00,91.29,91.31,91.28,91.31,2100.0,84.0232,84.0416,84.014,84.0416,2100.0
2021-08-04 13:20:00,91.31,91.32,91.31,91.32,1500.0,84.0416,84.0508,84.0416,84.0508,1500.0
2021-08-04 13:25:00,91.32,91.32,91.31,91.31,6125.0,84.0508,84.0508,84.0416,84.0416,6125.0
2021-08-04 13:30:00,91.32,91.32,91.3,91.32,9287.0,84.0508,84.0508,84.0324,84.0508,9287.0
2021-08-04 13:35:00,91.32,91.32,91.28,91.28,7521.0,84.0508,84.0508,84.014,84.014,7521.0
2021-08-04 13:40:00,91.29,91.31,91.28,91.31,1095.0,84.0232,84.0416,84.014,84.0416,1095.0
2021-08-04 13:45:00,91.31,91.33,91.3,91.33,5933.0,84.0416,84.06,84.0324,84.06,5933.0
2021-08-04 13:50:00,91.33,91.35,91.33,91.35,1360.0,84.06,84.0784,84.06,84.0784,1360.0
2021-08-04 13:55:00,91.34,91.34,91.3,91.31,8020.0,84.0692,84.0692,84.0324,84.0416,8020.0
2021-08-04 14:00:00,91.31,91.32,91.28,91.29,5108.0,84.0416,84.0508,84.014,84.0232,5108.0
2021-08-04 14:05:00,91.29,91.31,91.28,91.31,11978.0,84.0232,84.0416,84.014,84.0416,11978.0
2021-08-04 14:10:00,91.31,91.35,91.3,91.34,15979.0,84.0416,84.0784,84.0324,84.0692,15979.0
2021-08-04 14:15:00,91.34,91.34,91.3,91.3,4000.0,84.0692,84.0692,84.0324,84.0324,4000.0
2021-08-04 14:20:00,91.31,91.34,91.31,91.33,47683.0,84.0416,84.0692,84.0416,84.06,47683.0
2021-08-04 14:25:00,91.34,91.35,91.33,91.33,4427.0,84.0692,84.0784,84.06,84.06,4427.0
2021-08-04 14:30:00,91.34,91.34,91.3,91.34,13463.0,84.0692,84.0692,84.0324,84.0692,13463.0
2021-08-04 14:35:00,91.34,91.38,91.34,91.38,11544.0,84.0692,84.106,84.0692,84.106,11544.0
2021-08-04 14:40:00,91.37,91.37,91.33,91.36,104035.0,84.0968,84.0968,84.06,84.0876,104035.0
2021-08-04 14:45:00,91.35,91.35,91.3,91.31,18430.0,84.0784,84.0784,84.0324,84.0416,18430.0
2021-08-04 14:50:00,91.3,91.3,91.22,91.24,35701.0,84.0324,84.0324,83.9587,83.9772,35701.0
2021-08-04 14:55:00,91.23,91.29,91.22,91.25,25492.0,83.9679,84.0232,83.9587,83.9864,25492.0
2021-08-04 15:00:00,91.26,91.29,91.23,91.29,12690.0,83.9956,84.0232,83.9679,84.0232,12690.0
2021-08-04 15:05:00,91.29,91.29,91.24,91.24,5600.0,84.0232,84.0232,83.9772,83.9772,5600.0
2021-08-04 15:10:00,91.24,91.25,91.19,91.22,14199.0,83.9772,83.9864,83.9311,83.9587,14199.0
2021-08-04 15:15:00,91.21,91.22,91.19,91.21,4098.0,83.9495,83.9587,83.9311,83.9495,4098.0
2021-08-04 15:20:00,91.21,91.27,91.21,91.25,7414.0,83.9495,84.0048,83.9495,83.9864,7414.0
2021-08-04 15:25:00,91.25,91.29,91.23,91.27,16816.0,83.9864,84.0232,83.9679,84.0048,16816.0
2021-08-04 15:30:00,91.28,91.3,91.25,91.29,3528.0,84.014,84.0324,83.9864,84.0232,3528.0
2021-08-04 15:35:00,91.28,91.28,91.23,91.24,9923.0,84.014,84.014,83.9679,83.9772,9923.0
2021-08-04 15:40:00,91.23,91.25,91.21,91.24,9511.0,83.9679,83.9864,83.9495,83.9772,9511.0
2021-08-04 15:45:00,91.24,91.24,91.18,91.19,26831.0,83.9772,83.9772,83.9219,83.9311,26831.0
2021-08-04 15:50:00,91.19,91.3,91.19,91.3,123298.0,83.9311,84.0324,83.9311,84.0324,123298.0
2021-08-04 15:55:00,91.3,91.3,91.15,91.18,200258.0,84.0324,84.0324,83.8943,83.9219,200258.0
2021-08-05 09:30:00,91.48,91.54,91.37,91.45,144792.0,84.198,84.2533,84.0968,84.1704,144792.0
2021-08-05 09:35:00,91.45,91.52,91.45,91.51,38089.0,84.1704,84.2349,84.1704,84.2257,38089.0
2021-08-05 09:40:00,91.51,91.51,91.4,91.42,63056.0,84.2257,84.2257,84.1244,84.1428,63056.0
2021-08-05 09:45:00,91.43,91.44,91.37,91.38,56910.0,84.152,84.1612,84.0968,84.106,56910.0
2021-08-05 09:50:00,91.39,91.43,91.37,91.4,30747.0,84.1152,84.152,84.0968,84.1244,30747.0
2021-08-05 09:55:00,91.4,91.44,91.38,91.41,21786.0,84.1244,84.1612,84.106,84.1336,21786.0
2021-08-05 10:00:00,91.42,91.44,91.38,91.43,34153.0,84.1428,84.1612,84.106,84.152,34153.0
2021-08-05 10:05:00,91.43,91.46,91.4,91.41,24855.0,84.152,84.1796,84.1244,84.1336,24855.0
2021-08-05 10:10:00,91.41,91.5,91.41,91.49,45162.0,84.1336,84.2165,84.1336,84.2073,45162.0
2021-08-05 10:15:00,91.5,91.51,91.45,91.47,25155.0,84.2165,84.2257,84.1704,84.1888,25155.0
2021-08-05 10:20:00,91.47,91.47,91.43,91.44,21818.0,84.1888,84.1888,84.152,84.1612,21818.0
2021-08-05 10:25:00,91.44,91.46,91.43,91.43,42298.0,84.1612,84.1796,84.152,84.152,42298.0
2021-08-05 10:30:00,91.43,91.48,91.43,91.46,71517.0,84.152,84.198,84.152,84.1796,71517.0
2021-08-05 10:35:00,91.45,91.46,91.42,91.44,27259.0,84.1704,84.1796,84.1428,84.1612,27259.0
2021-08-05 10:40:00,91.43,91.45,91.41,91.43,27048.0,84.152,84.1704,84.1336,84.152,27048.0
2021-08-05 10:45:00,91.42,91.5,91.41,91.49,20432.0,84.1428,84.2165,84.1336,84.2073,20432.0
2021-08-05 10:50:00,91.5,91.54,91.5,91.53,24002.0,84.2165,84.2533,84.2165,84.2441,24002.0
2021-08-05 10:55:00,91.54,91.54,91.5,91.51,15204.0,84.2533,84.2533,84.2165,84.2257,15204.0
2021-08-05 11:00:00,91.51,91.57,91.51,91.56,13298.0,84.2257,84.2809,84.2257,84.2717,13298.0
2021-08-05 11:05:00,91.56,91.56,91.53,91.53,29130.0,84.2717,84.2717,84.2441,84.2441,29130.0
2021-08-05 11:10:00,91.53,91.55,91.51,91.53,48065.0,84.2441,84.2625,84.2257,84.2441,48065.0
2021-08-05 11:15:00,91.54,91.55,91.53,91.55,19695.0,84.2533,84.2625,84.2441,84.2625,19695.0
2021-08-05 11:20:00,91.55,91.55,91.5,91.51,24901.0,84.2625,84.2625,84.2165,84.2257,24901.0
2021-08-05 11:25:00,91.52,91.55,91.5,91.5,37579.0,84.2349,84.2625,84.2165,84.2165,37579.0
2021-08-05 11:30:00,91.5,91.57,91.49,91.56,11892.0,84.2165,84.2809,84.2073,84.2717,11892.0
2021-08-05 11:35:00,91.57,91.57,91.43,91.43,52301.0,84.2809,84.2809,84.152,84.152,52301.0
2021-08-05 11:40:00,91.42,91.43,91.38,91.39,23031.0,84.1428,84.152,84.106,84.1152,23031.0
2021-08-05 11:45:00,91.4,91.43,91.39,91.43,25042.0,84.1244,84.152,84.1152,84.152,25042.0
2021-08-05 11:50:00,91.42,91.45,91.42,91.45,19532.0,84.1428,84.1704,84.1428,84.1704,19532.0
2021-08-05 11:55:00,91.45,91.46,91.43,91.44,37853.0,84.1704,84.1796,84.152,84.1612,37853.0
2021-08-05 12:00:00,91.44,91.45,91.42,91.42,11784.0,84.1612,84.1704,84.1428,84.1428,11784.0
2021-08-05 12:05:00,91.41,91.42,91.39,91.4,48193.0,84.1336,84.1428,84.1152,84.1244,48193.0
2021-08-05 12:10:00,91.4,91.42,91.38,91.42,38728.0,84.1244,84.1428,84.106,84.1428,38728.0
2021-08-05 12:15:00,91.42,91.42,91.4,91.42,15138.0,84.1428,84.1428,84.1244,84.1428,15138.0
2021-08-05 12:20:00,91.42,91.43,91.41,91.41,6835.0,84.1428,84.152,84.1336,84.1336,6835.0
2021-08-05 12:25:00,91.42,91.43,91.4,91.41,14219.0,84.1428,84.152,84.1244,84.1336,14219.0
2021-08-05 12:30:00,91.41,91.43,91.41,91.42,5025.0,84.1336,84.152,84.1336,84.1428,5025.0
2021-08-05 12:35:00,91.42,91.42,91.39,91.39,22466.0,84.1428,84.1428,84.1152,84.1152,22466.0
2021-08-05 12:40:00,91.4,91.42,91.4,91.42,1800.0,84.1244,84.1428,84.1244,84.1428,1800.0
2021-08-05 12:45:00,91.42,91.44,91.4,91.44,20477.0,84.1428,84.1612,84.1244,84.1612,20477.0
2021-08-05 12:50:00,91.43,91.45,91.42,91.45,6616.0,84.152,84.1704,84.1428,84.1704,6616.0
2021-08-05 12:55:00,91.44,91.44,91.42,91.43,6317.0,84.1612,84.1612,84.1428,84.152,6317.0
2021-08-05 13:00:00,91.43,91.46,91.43,91.45,12532.0,84.152,84.1796,84.152,84.1704,12532.0
2021-08-05 13:05:00,91.45,91.46,91.43,91.46,10621.0,84.1704,84.1796,84.152,84.1796,10621.0
2021-08-05 13:10:00,91.47,91.5,91.46,91.47,16673.0,84.1888,84.2165,84.1796,84.1888,16673.0
2021-08-05 13:15:00,91.46,91.46,91.44,91.44,5250.0,84.1796,84.1796,84.1612,84.1612,5250.0
2021-08-05 13:20:00,91.44,91.47,91.44,91.47,4513.0,84.1612,84.1888,84.1612,84.1888,4513.0
2021-08-05 13:25:00,91.47,91.51,91.47,91.5,8229.0,84.1888,84.2257,84.1888,84.2165,8229.0
2021-08-05 13:30:00,91.51,91.51,91.5,91.5,2300.0,84.2257,84.2257,84.2165,84.2165,2300.0
2021-08-05 13:35:00,91.51,91.51,91.48,91.5,8355.0,84.2257,84.2257,84.198,84.2165,8355.0
2021-08-05 13:40:00,91.5,91.51,91.48,91.5,4510.0,84.2165,84.2257,84.198,84.2165,4510.0
2021-08-05 13:45:00,91.5,91.51,91.48,91.49,77643.0,84.2165,84.2257,84.198,84.2073,77643.0
2021-08-05 13:50:00,91.49,91.5,91.47,91.49,5000.0,84.2073,84.2165,84.1888,84.2073,5000.0
2021-08-05 13:55:00,91.5,91.51,91.48,91.51,8288.0,84.2165,84.2257,84.198,84.2257,8288.0
2021-08-05 14:00:00,91.51,91.53,91.51,91.51,8605.0,84.2257,84.2441,84.2257,84.2257,8605.0
2021-08-05 14:05:00,91.52,91.52,91.46,91.49,41909.0,84.2349,84.2349,84.1796,84.2073,41909.0
2021-08-05 14:10:00,91.5,91.53,91.49,91.53,4493.0,84.2165,84.2441,84.2073,84.2441,4493.0
2021-08-05 14:15:00,91.52,91.52,91.47,91.48,40311.0,84.2349,84.2349,84.1888,84.198,40311.0
2021-08-05 14:20:00,91.48,91.51,91.47,91.5,26669.0,84.198,84.2257,84.1888,84.2165,26669.0
2021-08-05 14:25:00,91.5,91.51,91.45,91.46,19642.0,84.2165,84.2257,84.1704,84.1796,19642.0
2021-08-05 14:30:00,91.46,91.49,91.44,91.46,26206.0,84.1796,84.2073,84.1612,84.1796,26206.0
2021-08-05 14:35:00,91.46,91.47,91.44,91.45,12895.0,84.1796,84.1888,84.1612,84.1704,12895.0
2021-08-05 14:40:00,91.45,91.48,91.44,91.44,13155.0,84.1704,84.198,84.1612,84.1612,13155.0
2021-08-05 14:45:00,91.44,91.45,91.42,91.45,59516.0,84.1612,84.1704,84.1428,84.1704,59516.0
2021-08-05 14:50:00,91.45,91.46,91.42,91.43,26737.0,84.1704,84.1796,84.1428,84.152,26737.0
2021-08-05 14:55:00,91.43,91.47,91.43,91.46,6882.0,84.152,84.1888,84.152,84.1796,6882.0
2021-08-05 15:00:00,91.45,91.49,91.45,91.49,18876.0,84.1704,84.2073,84.1704,84.2073,18876.0
2021-08-05 15:05:00,91.5,91.51,91.43,91.43,45478.0,84.2165,84.2257,84.152,84.152,45478.0
2021-08-05 15:10:00,91.43,91.44,91.36,91.37,46884.0,84.152,84.1612,84.0876,84.0968,46884.0
2021-08-05 15:15:00,91.37,91.41,91.3,91.41,108685.0,84.0968,84.1336,84.0324,84.1336,108685.0
2021-08-05 15:20:00,91.41,91.47,91.41,91.45,18623.0,84.1336,84.1888,84.1336,84.1704,18623.0
2021-08-05 15:25:00,91.45,91.5,91.44,91.5,12674.0,84.1704,84.2165,84.1612,84.2165,12674.0
2021-08-05 15:30:00,91.49,91.51,91.48,91.51,27199.0,84.2073,84.2257,84.198,84.2257,27199.0
2021-08-05 15:35:00,91.51,91.52,91.5,91.51,18747.0,84.2257,84.2349,84.2165,84.2257,18747.0
2021-08-05 15:40:00,91.52,91.54,91.51,91.54,42816.0,84.2349,84.2533,84.2257,84.2533,42816.0
2021-08-05 15:45:00,91.54,91.54,91.48,91.49,49438.0,84.2533,84.2533,84.198,84.2073,49438.0
2021-08-05 15:50:00,91.5,91.53,91.48,91.53,41546.0,84.2165,84.2441,84.198,84.2441,41546.0
2021-08-05 15:55:00,91.52,91.56,91.45,91.51,111072.0,84.2349,84.2717,84.1704,84.2257,111072.0
2021-08-06 09:30:00,90.69,90.79,90.56,90.69,77410.0,83.4709,83.563,83.3513,83.4709,77410.0
2021-08-06 09:35:00,90.69,90.69,90.58,90.64,57134.0,83.4709,83.4709,83.3697,83.4249,57134.0
2021-08-06 09:40:00,90.65,90.67,90.6,90.64,55500.0,83.4341,83.4525,83.3881,83.4249,55500.0
2021-08-06 09:45:00,90.64,90.64,90.51,90.52,64071.0,83.4249,83.4249,83.3053,83.3145,64071.0
2021-08-06 09:50:00,90.52,90.52,90.4,90.45,195458.0,83.3145,83.3145,83.204,83.25,195458.0
2021-08-06 09:55:00,90.45,90.53,90.44,90.5,98952.0,83.25,83.3237,83.2408,83.2961,98952.0
2021-08-06 10:00:00,90.49,90.53,90.46,90.53,51550.0,83.2869,83.3237,83.2592,83.3237,51550.0
2021-08-06 10:05:00,90.53,90.59,90.5,90.53,26923.0,83.3237,83.3789,83.2961,83.3237,26923.0
2021-08-06 10:10:00,90.53,90.56,90.48,90.49,13129.0,83.3237,83.3513,83.2777,83.2869,13129.0
2021-08-06 10:15:00,90.5,90.53,90.46,90.51,20289.0,83.2961,83.3237,83.2592,83.3053,20289.0
2021-08-06 10:20:00,90.51,90.52,90.4,90.45,25299.0,83.3053,83.3145,83.204,83.25,25299.0
2021-08-06 10:25:00,90.46,90.48,90.41,90.43,79997.0,83.2592,83.2777,83.2132,83.2316,79997.0
2021-08-06 10:30:00,90.43,90.53,90.42,90.53,11030.0,83.2316,83.3237,83.2224,83.3237,11030.0
2021-08-06 10:35:00,90.53,90.54,90.46,90.49,47360.0,83.3237,83.3329,83.2592,83.2869,47360.0
2021-08-06 10:40:00,90.5,90.54,90.48,90.53,21258.0,83.2961,83.3329,83.2777,83.3237,21258.0
2021-08-06 10:45:00,90.52,90.52,90.43,90.43,22611.0,83.3145,83.3145,83.2316,83.2316,22611.0
2021-08-06 10:50:00,90.42,90.46,90.42,90.46,20986.0,83.2224,83.2592,83.2224,83.2592,20986.0
2021-08-06 10:55:00,90.46,90.46,90.41,90.45,15895.0,83.2592,83.2592,83.2132,83.25,15895.0
2021-08-06 11:00:00,90.45,90.47,90.42,90.42,27364.0,83.25,83.2684,83.2224,83.2224,27364.0
2021-08-06 11:05:00,90.42,90.49,90.37,90.46,19350.0,83.2224,83.2869,83.1764,83.2592,19350.0
2021-08-06 11:10:00,90.47,90.48,90.45,90.48,18079.0,83.2684,83.2777,83.25,83.2777,18079.0
2021-08-06 11:15:00,90.49,90.49,90.41,90.45,21900.0,83.2869,83.2869,83.2132,83.25,21900.0
2021-08-06 11:20:00,90.45,90.53,90.45,90.51,11015.0,83.25,83.3237,83.25,83.3053,11015.0
2021-08-06 11:25:00,90.51,90.51,90.45,90.48,12622.0,83.3053,83.3053,83.25,83.2777,12622.0
2021-08-06 11:30:00,90.47,90.53,90.47,90.51,37458.0,83.2684,83.3237,83.2684,83.3053,37458.0
2021-08-06 11:35:00,90.5,90.54,90.48,90.5,21775.0,83.2961,83.3329,83.2777,83.2961,21775.0
2021-08-06 11:40:00,90.5,90.5,90.43,90.43,19836.0,83.2961,83.2961,83.2316,83.2316,19836.0
2021-08-06 11:45:00,90.43,90.47,90.36,90.45,71562.0,83.2316,83.2684,83.1672,83.25,71562.0
2021-08-06 11:50:00,90.46,90.48,90.44,90.46,11060.0,83.2592,83.2777,83.2408,83.2592,11060.0
2021-08-06 11:55:00,90.46,90.48,90.45,90.48,11636.0,83.2592,83.2777,83.25,83.2777,11636.0
2021-08-06 12:00:00,90.49,90.49,90.45,90.48,5726.0,83.2869,83.2869,83.25,83.2777,5726.0
2021-08-06 12:05:00,90.49,90.49,90.42,90.43,19908.0,83.2869,83.2869,83.2224,83.2316,19908.0
2021-08-06 12:10:00,90.43,90.43,90.37,90.38,37570.0,83.2316,83.2316,83.1764,83.1856,37570.0
2021-08-06 12:15:00,90.4,90.4,90.37,90.38,9918.0,83.204,83.204,83.1764,83.1856,9918.0
2021-08-06 12:20:00,90.39,90.4,90.37,90.38,6560.0,83.1948,83.204,83.1764,83.1856,6560.0
2021-08-06 12:25:00,90.39,90.39,90.35,90.37,8718.0,83.1948,83.1948,83.158,83.1764,8718.0
2021-08-06 12:30:00,90.36,90.39,90.34,90.39,10735.0,83.1672,83.1948,83.1488,83.1948,10735.0
2021-08-06 12:35:00,90.4,90.4,90.35,90.35,5015.0,83.204,83.204,83.158,83.158,5015.0
2021-08-06 12:40:00,90.35,90.36,90.34,90.34,4745.0,83.158,83.1672,83.1488,83.1488,4745.0
2021-08-06 12:45:00,90.34,90.36,90.33,90.33,5604.0,83.1488,83.1672,83.1396,83.1396,5604.0
2021-08-06 12:50:00,90.34,90.36,90.34,90.36,2158.0,83.1488,83.1672,83.1488,83.1672,2158.0
2021-08-06 12:55:00,90.37,90.37,90.34,90.36,17816.0,83.1764,83.1764,83.1488,83.1672,17816.0
2021-08-06 13:00:00,90.36,90.39,90.36,90.39,4415.0,83.1672,83.1948,83.1672,83.1948,4415.0
2021-08-06 13:05:00,90.38,90.38,90.38,90.38,1100.0,83.1856,83.1856,83.1856,83.1856,1100.0
2021-08-06 13:10:00,90.38,90.4,90.38,90.4,1600.0,83.1856,83.204,83.1856,83.204,1600.0
2021-08-06 13:15:00,90.4,90.41,90.39,90.41,2446.0,83.204,83.2132,83.1948,83.2132,2446.0
2021-08-06 13:20:00,90.41,90.42,90.39,90.39,5137.0,83.2132,83.2224,83.1948,83.1948,5137.0
2021-08-06 13:25:00,90.39,90.41,90.38,90.41,17123.0,83.1948,83.2132,83.1856,83.2132,17123.0
2021-08-06 13:30:00,90.41,90.41,90.38,90.4,5340.0,83.2132,83.2132,83.1856,83.204,5340.0
2021-08-06 13:35:00,90.41,90.41,90.39,90.41,5383.0,83.2132,83.2132,83.1948,83.2132,5383.0
2021-08-06 13:40:00,90.41,90.42,90.4,90.41,9838.0,83.2132,83.2224,83.204,83.2132,9838.0
2021-08-06 13:45:00,90.41,90.45,90.4,90.44,4621.0,83.2132,83.25,83.204,83.2408,4621.0
2021-08-06 13:50:00,90.44,90.46,90.44,90.46,7655.0,83.2408,83.2592,83.2408,83.2592,7655.0
2021-08-06 13:55:00,90.47,90.47,90.46,90.46,4800.0,83.2684,83.2684,83.2592,83.2592,4800.0
2021-08-06 14:00:00,90.47,90.49,90.47,90.48,7755.0,83.2684,83.2869,83.2684,83.2777,7755.0
2021-08-06 14:05:00,90.49,90.55,90.49,90.54,19963.0,83.2869,83.3421,83.2869,83.3329,19963.0
2021-08-06 14:10:00,90.54,90.54,90.46,90.47,6758.0,83.3329,83.3329,83.2592,83.2684,6758.0
2021-08-06 14:15:00,90.47,90.51,90.47,90.51,2083.0,83.2684,83.3053,83.2684,83.3053,2083.0
2021-08-06 14:20:00,90.5,90.51,90.44,90.45,14894.0,83.2961,83.3053,83.2408,83.25,14894.0
2021-08-06 14:25:00,90.45,90.46,90.42,90.42,12908.0,83.25,83.2592,83.2224,83.2224,12908.0
2021-08-06 14:30:00,90.42,90.44,90.42,90.43,3800.0,83.2224,83.2408,83.2224,83.2316,3800.0
2021-08-06 14:35:00,90.41,90.42,90.38,90.4,11910.0,83.2132,83.2224,83.1856,83.204,11910.0
2021-08-06 14:40:00,90.4,90.4,90.38,90.38,4450.0,83.204,83.204,83.1856,83.1856,4450.0
2021-08-06 14:45:00,90.38,90.38,90.36,90.36,6400.0,83.1856,83.1856,83.1672,83.1672,6400.0
2021-08-06 14:50:00,90.35,90.41,90.35,90.39,33188.0,83.158,83.2132,83.158,83.1948,33188.0
2021-08-06 14:55:00,90.38,90.38,90.37,90.37,4561.0,83.1856,83.1856,83.1764,83.1764,4561.0
2021-08-06 15:00:00,90.37,90.37,90.34,90.35,3884.0,83.1764,83.1764,83.1488,83.158,3884.0
2021-08-06 15:05:00,90.35,90.42,90.35,90.42,21149.0,83.158,83.2224,83.158,83.2224,21149.0
2021-08-06 15:10:00,90.43,90.44,90.41,90.42,8883.0,83.2316,83.2408,83.2132,83.2224,8883.0
2021-08-06 15:15:00,90.42,90.43,90.39,90.42,9596.0,83.2224,83.2316,83.1948,83.2224,9596.0
2021-08-06 15:20:00,90.42,90.44,90.42,90.44,6428.0,83.2224,83.2408,83.2224,83.2408,6428.0
2021-08-06 15:25:00,90.45,90.48,90.43,90.48,14249.0,83.25,83.2777,83.2316,83.2777,14249.0
2021-08-06 15:30:00,90.48,90.52,90.45,90.5,17829.0,83.2777,83.3145,83.25,83.2961,17829.0
2021-08-06 15:35:00,90.5,90.51,90.45,90.46,23343.0,83.2961,83.3053,83.25,83.2592,23343.0
2021-08-06 15:40:00,90.45,90.46,90.41,90.41,12815.0,83.25,83.2592,83.2132,83.2132,12815.0
2021-08-06 15:45:00,90.41,90.41,90.37,90.4,13973.0,83.2132,83.2132,83.1764,83.204,13973.0
2021-08-06 15:50:00,90.4,90.44,90.37,90.43,24521.0,83.204,83.2408,83.1764,83.2316,24521.0
2021-08-06 15:55:00,90.42,90.44,90.38,90.38,130757.0,83.2224,83.2408,83.1856,83.1856,130757.0
2021-08-09 09:30:00,90.4,90.45,90.33,90.33,89310.0,83.204,83.25,83.1396,83.1396,89310.0
2021-08-09 09:35:00,90.31,90.39,90.26,90.33,138963.0,83.1212,83.1948,83.0752,83.1396,138963.0
2021-08-09 09:40:00,90.33,90.4,90.31,90.39,119876.0,83.1396,83.204,83.1212,83.1948,119876.0
2021-08-09 09:45:00,90.39,90.48,90.38,90.43,67952.0,83.1948,83.2777,83.1856,83.2316,67952.0
2021-08-09 09:50:00,90.44,90.46,90.37,90.38,21283.0,83.2408,83.2592,83.1764,83.1856,21283.0
2021-08-09 09:55:00,90.38,90.49,90.37,90.46,40942.0,83.1856,83.2869,83.1764,83.2592,40942.0
2021-08-09 10:00:00,90.47,90.48,90.37,90.41,21146.0,83.2684,83.2777,83.1764,83.2132,21146.0
2021-08-09 10:05:00,90.42,90.48,90.4,90.43,30244.0,83.2224,83.2777,83.204,83.2316,30244.0
2021-08-09 10:10:00,90.44,90.49,90.41,90.41,32093.0,83.2408,83.2869,83.2132,83.2132,32093.0
2021-08-09 10:15:00,90.42,90.42,90.34,90.34,23440.0,83.2224,83.2224,83.1488,83.1488,23440.0
2021-08-09 10:20:00,90.34,90.37,90.34,90.36,16596.0,83.1488,83.1764,83.1488,83.1672,16596.0
2021-08-09 10:25:00,90.36,90.47,90.35,90.42,22612.0,83.1672,83.2684,83.158,83.2224,22612.0
2021-08-09 10:30:00,90.42,90.48,90.41,90.47,34830.0,83.2224,83.2777,83.2132,83.2684,34830.0
2021-08-09 10:35:00,90.47,90.53,90.47,90.51,40817.0,83.2684,83.3237,83.2684,83.3053,40817.0
2021-08-09 10:40:00,90.52,90.54,90.51,90.51,11061.0,83.3145,83.3329,83.3053,83.3053,11061.0
2021-08-09 10:45:00,90.5,90.52,90.47,90.48,19884.0,83.2961,83.3145,83.2684,83.2777,19884.0
2021-08-09 10:50:00,90.47,90.48,90.42,90.45,24733.0,83.2684,83.2777,83.2224,83.25,24733.0
2021-08-09 10:55:00,90.46,90.48,90.38,90.4,64241.0,83.2592,83.2777,83.1856,83.204,64241.0
2021-08-09 11:00:00,90.39,90.42,90.36,90.38,25380.0,83.1948,83.2224,83.1672,83.1856,25380.0
2021-08-09 11:05:00,90.38,90.43,90.34,90.42,19131.0,83.1856,83.2316,83.1488,83.2224,19131.0
2021-08-09 11:10:00,90.42,90.45,90.42,90.45,8201.0,83.2224,83.25,83.2224,83.25,8201.0
2021-08-09 11:15:00,90.44,90.49,90.44,90.47,45555.0,83.2408,83.2869,83.2408,83.2684,45555.0
2021-08-09 11:20:00,90.47,90.5,90.45,90.45,46462.0,83.2684,83.2961,83.25,83.25,46462.0
2021-08-09 11:25:00,90.47,90.58,90.47,90.57,18360.0,83.2684,83.3697,83.2684,83.3605,18360.0
2021-08-09 11:30:00,90.56,90.57,90.51,90.52,9361.0,83.3513,83.3605,83.3053,83.3145,9361.0
2021-08-09 11:35:00,90.51,90.53,90.49,90.49,27170.0,83.3053,83.3237,83.2869,83.2869,27170.0
2021-08-09 11:40:00,90.49,90.54,90.49,90.53,4400.0,83.2869,83.3329,83.2869,83.3237,4400.0
2021-08-09 11:45:00,90.52,90.55,90.49,90.54,10388.0,83.3145,83.3421,83.2869,83.3329,10388.0
2021-08-09 11:50:00,90.54,90.58,90.53,90.58,11504.0,83.3329,83.3697,83.3237,83.3697,11504.0
2021-08-09 11:55:00,90.58,90.59,90.57,90.59,11558.0,83.3697,83.3789,83.3605,83.3789,11558.0
2021-08-09 12:00:00,90.59,90.61,90.59,90.59,7570.0,83.3789,83.3973,83.3789,83.3789,7570.0
2021-08-09 12:05:00,90.6,90.61,90.59,90.6,8383.0,83.3881,83.3973,83.3789,83.3881,8383.0
2021-08-09 12:10:00,90.59,90.61,90.58,90.59,46884.0,83.3789,83.3973,83.3697,83.3789,46884.0
2021-08-09 12:15:00,90.59,90.6,90.58,90.59,3106.0,83.3789,83.3881,83.3697,83.3789,3106.0
2021-08-09 12:20:00,90.59,90.6,90.55,90.56,13550.0,83.3789,83.3881,83.3421,83.3513,13550.0
2021-08-09 12:25:00,90.57,90.6,90.56,90.59,3900.0,83.3605,83.3881,83.3513,83.3789,3900.0
2021-08-09 12:30:00,90.58,90.59,90.54,90.56,18559.0,83.3697,83.3789,83.3329,83.3513,18559.0
2021-08-09 12:35:00,90.55,90.55,90.52,90.54,3186.0,83.3421,83.3421,83.3145,83.3329,3186.0
2021-08-09 12:40:00,90.54,90.54,90.48,90.49,2663.0,83.3329,83.3329,83.2777,83.2869,2663.0
2021-08-09 12:45:00,90.5,90.5,90.48,90.49,13351.0,83.2961,83.2961,83.2777,83.2869,13351.0
2021-08-09 12:50:00,90.48,90.49,90.45,90.46,2871.0,83.2777,83.2869,83.25,83.2592,2871.0
2021-08-09 12:55:00,90.45,90.47,90.45,90.45,4695.0,83.25,83.2684,83.25,83.25,4695.0
2021-08-09 13:00:00,90.44,90.46,90.4,90.41,27507.0,83.2408,83.2592,83.204,83.2132,27507.0
2021-08-09 13:05:00,90.41,90.44,90.41,90.43,5300.0,83.2132,83.2408,83.2132,83.2316,5300.0
2021-08-09 13:10:00,90.43,90.44,90.42,90.43,9229.0,83.2316,83.2408,83.2224,83.2316,9229.0
2021-08-09 13:15:00,90.42,90.42,90.4,90.4,12566.0,83.2224,83.2224,83.204,83.204,12566.0
2021-08-09 13:20:00,90.4,90.4,90.38,90.38,6765.0,83.204,83.204,83.1856,83.1856,6765.0
2021-08-09 13:25:00,90.38,90.38,90.35,90.36,32950.0,83.1856,83.1856,83.158,83.1672,32950.0
2021-08-09 13:30:00,90.36,90.39,90.36,90.37,29779.0,83.1672,83.1948,83.1672,83.1764,29779.0
2021-08-09 13:35:00,90.36,90.37,90.35,90.36,7903.0,83.1672,83.1764,83.158,83.1672,7903.0
2021-08-09 13:40:00,90.37,90.42,90.37,90.42,5299.0,83.1764,83.2224,83.1764,83.2224,5299.0
2021-08-09 13:45:00,90.42,90.42,90.38,90.38,10530.0,83.2224,83.2224,83.1856,83.1856,10530.0
2021-08-09 13:50:00,90.37,90.4,90.36,90.4,8832.0,83.1764,83.204,83.1672,83.204,8832.0
2021-08-09 13:55:00,90.39,90.39,90.37,90.38,4200.0,83.1948,83.1948,83.1764,83.1856,4200.0
2021-08-09 14:00:00,90.38,90.38,90.35,90.36,2200.0,83.1856,83.1856,83.158,83.1672,2200.0
2021-08-09 14:05:00,90.36,90.38,90.35,90.38,3700.0,83.1672,83.1856,83.158,83.1856,3700.0
2021-08-09 14:10:00,90.38,90.39,90.38,90.38,5800.0,83.1856,83.1948,83.1856,83.1856,5800.0
2021-08-09 14:15:00,90.37,90.38,90.36,90.36,7690.0,83.1764,83.1856,83.1672,83.1672,7690.0
2021-08-09 14:20:00,90.36,90.37,90.35,90.37,1713.0,83.1672,83.1764,83.158,83.1764,1713.0
2021-08-09 14:25:00,90.38,90.41,90.38,90.41,3809.0,83.1856,83.2132,83.1856,83.2132,3809.0
2021-08-09 14:30:00,90.42,90.52,90.42,90.51,19365.0,83.2224,83.3145,83.2224,83.3053,19365.0
2021-08-09 14:35:00,90.51,90.53,90.5,90.5,9035.0,83.3053,83.3237,83.2961,83.2961,9035.0
2021-08-09 14:40:00,90.5,90.5,90.45,90.45,17709.0,83.2961,83.2961,83.25,83.25,17709.0
2021-08-09 14:45:00,90.45,90.46,90.43,90.44,4240.0,83.25,83.2592,83.2316,83.2408,4240.0
2021-08-09 14:50:00,90.43,90.46,90.42,90.44,3729.0,83.2316,83.2592,83.2224,83.2408,3729.0
2021-08-09 14:55:00,90.44,90.47,90.42,90.45,11491.0,83.2408,83.2684,83.2224,83.25,11491.0
2021-08-09 15:00:00,90.45,90.45,90.4,90.41,15237.0,83.25,83.25,83.204,83.2132,15237.0
2021-08-09 15:05:00,90.4,90.47,90.38,90.47,84232.0,83.204,83.2684,83.1856,83.2684,84232.0
2021-08-09 15:10:00,90.47,90.47,90.4,90.41,14660.0,83.2684,83.2684,83.204,83.2132,14660.0
2021-08-09 15:15:00,90.41,90.41,90.38,90.38,9451.0,83.2132,83.2132,83.1856,83.1856,9451.0
2021-08-09 15:20:00,90.38,90.39,90.32,90.33,23235.0,83.1856,83.1948,83.1304,83.1396,23235.0
2021-08-09 15:25:00,90.33,90.35,90.33,90.34,4100.0,83.1396,83.158,83.1396,83.1488,4100.0
2021-08-09 15:30:00,90.35,90.35,90.33,90.35,10884.0,83.158,83.158,83.1396,83.158,10884.0
2021-08-09 15:35:00,90.34,90.38,90.32,90.38,28874.0,83.1488,83.1856,83.1304,83.1856,28874.0
2021-08-09 15:40:00,90.37,90.37,90.34,90.34,14024.0,83.1764,83.1764,83.1488,83.1488,14024.0
2021-08-09 15:45:00,90.34,90.34,90.29,90.3,37158.0,83.1488,83.1488,83.1028,83.112,37158.0
2021-08-09 15:50:00,90.3,90.35,90.27,90.34,126553.0,83.112,83.158,83.0844,83.1488,126553.0
2021-08-09 15:55:00,90.34,90.35,90.25,90.28,149309.0,83.1488,83.158,83.066,83.0936,149309.0
2021-08-10 09:30:00,89.19,89.19,88.99,89.01,139341.0,82.0903,82.0903,81.9063,81.9247,139341.0
2021-08-10 09:35:00,89.02,89.03,88.91,88.95,51295.0,81.9339,81.9431,81.8326,81.8694,51295.0
2021-08-10 09:40:00,88.97,89.01,88.94,88.98,57347.0,81.8878,81.9247,81.8602,81.8971,57347.0
2021-08-10 09:45:00,88.97,89.03,88.95,89.02,75806.0,81.8878,81.9431,81.8694,81.9339,75806.0
2021-08-10 09:50:00,89.02,89.09,89.02,89.06,67745.0,81.9339,81.9983,81.9339,81.9707,67745.0
2021-08-10 09:55:00,89.06,89.12,89.05,89.09,68123.0,81.9707,82.0259,81.9615,81.9983,68123.0
2021-08-10 10:00:00,89.09,89.13,89.09,89.12,52296.0,81.9983,82.0351,81.9983,82.0259,52296.0
2021-08-10 10:05:00,89.12,89.16,89.1,89.14,66725.0,82.0259,82.0627,82.0075,82.0443,66725.0
2021-08-10 10:10:00,89.14,89.15,89.1,89.12,58191.0,82.0443,82.0535,82.0075,82.0259,58191.0
2021-08-10 10:15:00,89.11,89.15,89.1,89.13,47935.0,82.0167,82.0535,82.0075,82.0351,47935.0
2021-08-10 10:20:00,89.13,89.19,89.12,89.19,48051.0,82.0351,82.0903,82.0259,82.0903,48051.0
2021-08-10 10:25:00,89.19,89.2,89.15,89.15,55266.0,82.0903,82.0995,82.0535,82.0535,55266.0
2021-08-10 10:30:00,89.15,89.17,89.08,89.13,62500.0,82.0535,82.0719,81.9891,82.0351,62500.0
2021-08-10 10:35:00,89.13,89.17,89.08,89.12,62501.0,82.0351,82.0719,81.9891,82.0259,62501.0
2021-08-10 10:40:00,89.11,89.11,89.0,89.03,51317.0,82.0167,82.0167,81.9155,81.9431,51317.0
2021-08-10 10:45:00,89.02,89.06,89.02,89.05,49684.0,81.9339,81.9707,81.9339,81.9615,49684.0
2021-08-10 10:50:00,89.05,89.05,88.97,89.0,38437.0,81.9615,81.9615,81.8878,81.9155,38437.0
2021-08-10 10:55:00,89.0,89.02,88.97,89.01,44591.0,81.9155,81.9339,81.8878,81.9247,44591.0
2021-08-10 11:00:00,89.01,89.02,88.94,89.01,61435.0,81.9247,81.9339,81.8602,81.9247,61435.0
2021-08-10 11:05:00,89.01,89.03,88.97,88.97,43544.0,81.9247,81.9431,81.8878,81.8878,43544.0
2021-08-10 11:10:00,88.97,89.01,88.96,89.01,36346.0,81.8878,81.9247,81.8786,81.9247,36346.0
2021-08-10 11:15:00,89.01,89.03,88.98,88.98,51568.0,81.9247,81.9431,81.8971,81.8971,51568.0
2021-08-10 11:20:00,88.98,89.06,88.98,89.06,30819.0,81.8971,81.9707,81.8971,81.9707,30819.0
2021-08-10 11:25:00,89.06,89.09,89.02,89.03,33532.0,81.9707,81.9983,81.9339,81.9431,33532.0
2021-08-10 11:30:00,89.03,89.04,88.99,88.99,13127.0,81.9431,81.9523,81.9063,81.9063,13127.0
2021-08-10 11:35:00,88.99,89.02,88.98,89.01,6960.0,81.9063,81.9339,81.8971,81.9247,6960.0
2021-08-10 11:40:00,89.02,89.02,88.99,89.01,7275.0,81.9339,81.9339,81.9063,81.9247,7275.0
2021-08-10 11:45:00,89.0,89.03,89.0,89.03,9101.0,81.9155,81.9431,81.9155,81.9431,9101.0
2021-08-10 11:50:00,89.02,89.03,88.99,89.02,14012.0,81.9339,81.9431,81.9063,81.9339,14012.0
2021-08-10 11:55:00,89.02,89.02,88.95,88.97,18006.0,81.9339,81.9339,81.8694,81.8878,18006.0
2021-08-10 12:00:00,88.98,89.02,88.97,89.0,9555.0,81.8971,81.9339,81.8878,81.9155,9555.0
2021-08-10 12:05:00,89.01,89.03,88.99,89.01,4298.0,81.9247,81.9431,81.9063,81.9247,4298.0
2021-08-10 12:10:00,89.01,89.02,89.0,89.0,2580.0,81.9247,81.9339,81.9155,81.9155,2580.0
2021-08-10 12:15:00,89.01,89.02,88.98,89.02,16728.0,81.9247,81.9339,81.8971,81.9339,16728.0
2021-08-10 12:20:00,89.03,89.05,88.99,89.02,14376.0,81.9431,81.9615,81.9063,81.9339,14376.0
2021-08-10 12:25:00,89.02,89.03,88.99,88.99,5400.0,81.9339,81.9431,81.9063,81.9063,5400.0
2021-08-10 12:30:00,88.99,89.0,88.97,88.99,23827.0,81.9063,81.9155,81.8878,81.9063,23827.0
2021-08-10 12:35:00,88.99,89.0,88.98,88.98,3500.0,81.9063,81.9155,81.8971,81.8971,3500.0
2021-08-10 12:40:00,88.97,88.99,88.96,88.97,8742.0,81.8878,81.9063,81.8786,81.8878,8742.0
2021-08-10 12:45:00,88.98,88.99,88.96,88.98,6734.0,81.8971,81.9063,81.8786,81.8971,6734.0
2021-08-10 12:50:00,88.98,89.01,88.98,89.0,12372.0,81.8971,81.9247,81.8971,81.9155,12372.0
2021-08-10 12:55:00,89.01,89.01,88.98,88.98,3643.0,81.9247,81.9247,81.8971,81.8971,3643.0
2021-08-10 13:00:00,88.98,89.0,88.98,89.0,5111.0,81.8971,81.9155,81.8971,81.9155,5111.0
2021-08-10 13:05:00,89.0,89.02,88.99,89.01,2743.0,81.9155,81.9339,81.9063,81.9247,2743.0
2021-08-10 13:10:00,89.01,89.03,89.01,89.03,2659.0,81.9247,81.9431,81.9247,81.9431,2659.0
2021-08-10 13:15:00,89.02,89.05,89.02,89.03,12087.0,81.9339,81.9615,81.9339,81.9431,12087.0
2021-08-10 13:20:00,89.02,89.02,89.0,89.01,5089.0,81.9339,81.9339,81.9155,81.9247,5089.0
2021-08-10 13:25:00,89.0,89.01,88.98,89.0,6574.0,81.9155,81.9247,81.8971,81.9155,6574.0
2021-08-10 13:30:00,88.98,89.01,88.98,89.01,1403.0,81.8971,81.9247,81.8971,81.9247,1403.0
2021-08-10 13:35:00,89.0,89.0,88.94,88.94,19290.0,81.9155,81.9155,81.8602,81.8602,19290.0
2021-08-10 13:40:00,88.94,88.97,88.94,88.97,6671.0,81.8602,81.8878,81.8602,81.8878,6671.0
2021-08-10 13:45:00,88.95,88.96,88.91,88.92,20257.0,81.8694,81.8786,81.8326,81.8418,20257.0
2021-08-10 13:50:00,88.92,88.95,88.91,88.92,5250.0,81.8418,81.8694,81.8326,81.8418,5250.0
2021-08-10 13:55:00,88.92,88.95,88.91,88.94,2948.0,81.8418,81.8694,81.8326,81.8602,2948.0
2021-08-10 14:00:00,88.94,88.94,88.89,88.9,5948.0,81.8602,81.8602,81.8142,81.8234,5948.0
2021-08-10 14:05:00,88.9,88.91,88.87,88.88,6406.0,81.8234,81.8326,81.7958,81.805,6406.0
2021-08-10 14:10:00,88.88,88.88,88.85,88.86,7050.0,81.805,81.805,81.7774,81.7866,7050.0
2021-08-10 14:15:00,88.85,88.9,88.84,88.9,11358.0,81.7774,81.8234,81.7682,81.8234,11358.0
2021-08-10 14:20:00,88.9,88.91,88.87,88.9,10990.0,81.8234,81.8326,81.7958,81.8234,10990.0
2021-08-10 14:25:00,88.9,88.93,88.9,88.92,6033.0,81.8234,81.851,81.8234,81.8418,6033.0
2021-08-10 14:30:00,88.92,88.95,88.92,88.95,6693.0,81.8418,81.8694,81.8418,81.8694,6693.0
2021-08-10 14:35:00,88.96,88.98,88.95,88.97,8563.0,81.8786,81.8971,81.8694,81.8878,8563.0
2021-08-10 14:40:00,88.97,88.97,88.94,88.96,4858.0,81.8878,81.8878,81.8602,81.8786,4858.0
2021-08-10 14:45:00,88.96,88.98,88.95,88.97,63959.0,81.8786,81.8971,81.8694,81.8878,63959.0
2021-08-10 14:50:00,88.96,89.01,88.96,89.01,9090.0,81.8786,81.9247,81.8786,81.9247,9090.0
2021-08-10 14:55:00,89.0,89.02,88.99,89.02,8900.0,81.9155,81.9339,81.9063,81.9339,8900.0
2021-08-10 15:00:00,89.04,89.04,88.99,89.01,7623.0,81.9523,81.9523,81.9063,81.9247,7623.0
2021-08-10 15:05:00,89.01,89.03,88.99,89.03,7279.0,81.9247,81.9431,81.9063,81.9431,7279.0
2021-08-10 15:10:00,89.03,89.03,89.01,89.02,9388.0,81.9431,81.9431,81.9247,81.9339,9388.0
2021-08-10 15:15:00,89.03,89.05,89.02,89.05,16473.0,81.9431,81.9615,81.9339,81.9615,16473.0
2021-08-10 15:20:00,89.04,89.1,89.04,89.09,96774.0,81.9523,82.0075,81.9523,81.9983,96774.0
2021-08-10 15:25:00,89.09,89.11,89.04,89.06,40645.0,81.9983,82.0167,81.9523,81.9707,40645.0
2021-08-10 15:30:00,89.06,89.08,89.03,89.06,18842.0,81.9707,81.9891,81.9431,81.9707,18842.0
2021-08-10 15:35:00,89.06,89.08,89.03,89.04,21543.0,81.9707,81.9891,81.9431,81.9523,21543.0
2021-08-10 15:40:00,89.04,89.06,89.03,89.04,30064.0,81.9523,81.9707,81.9431,81.9523,30064.0
2021-08-10 15:45:00,89.04,89.04,88.99,89.0,26046.0,81.9523,81.9523,81.9063,81.9155,26046.0
2021-08-10 15:50:00,89.0,89.01,88.96,88.98,61028.0,81.9155,81.9247,81.8786,81.8971,61028.0
2021-08-10 15:55:00,88.98,89.05,88.95,89.02,144329.0,81.8971,81.9615,81.8694,81.9339,144329.0
2021-08-11 09:30:00,88.55,88.55,88.44,88.48,127828.0,81.5013,81.5013,81.4,81.4369,127828.0
2021-08-11 09:35:00,88.47,88.48,88.41,88.46,79747.0,81.4276,81.4369,81.3724,81.4184,79747.0
2021-08-11 09:40:00,88.46,88.47,88.38,88.43,82021.0,81.4184,81.4276,81.3448,81.3908,82021.0
2021-08-11 09:45:00,88.42,88.44,88.35,88.37,57184.0,81.3816,81.4,81.3172,81.3356,57184.0
2021-08-11 09:50:00,88.38,88.38,88.33,88.35,68934.0,81.3448,81.3448,81.2988,81.3172,68934.0
2021-08-11 09:55:00,88.35,88.35,88.29,88.29,53240.0,81.3172,81.3172,81.262,81.262,53240.0
2021-08-11 10:00:00,88.29,88.32,88.24,88.24,39597.0,81.262,81.2896,81.216,81.216,39597.0
2021-08-11 10:05:00,88.23,88.26,88.21,88.22,30309.0,81.2068,81.2344,81.1883,81.1976,30309.0
2021-08-11 10:10:00,88.22,88.22,88.17,88.17,58557.0,81.1976,81.1976,81.1515,81.1515,58557.0
2021-08-11 10:15:00,88.18,88.22,88.17,88.2,34874.0,81.1607,81.1976,81.1515,81.1791,34874.0
2021-08-11 10:20:00,88.2,88.25,88.19,88.24,53164.0,81.1791,81.2252,81.1699,81.216,53164.0
2021-08-11 10:25:00,88.24,88.32,88.24,88.3,25667.0,81.216,81.2896,81.216,81.2712,25667.0
2021-08-11 10:30:00,88.3,88.3,88.24,88.26,30206.0,81.2712,81.2712,81.216,81.2344,30206.0
2021-08-11 10:35:00,88.25,88.27,88.22,88.25,13856.0,81.2252,81.2436,81.1976,81.2252,13856.0
2021-08-11 10:40:00,88.25,88.29,88.25,88.29,13696.0,81.2252,81.262,81.2252,81.262,13696.0
2021-08-11 10:45:00,88.29,88.3,88.27,88.27,12377.0,81.262,81.2712,81.2436,81.2436,12377.0
2021-08-11 10:50:00,88.27,88.32,88.24,88.31,54978.0,81.2436,81.2896,81.216,81.2804,54978.0
2021-08-11 10:55:00,88.31,88.31,88.27,88.28,19352.0,81.2804,81.2804,81.2436,81.2528,19352.0
2021-08-11 11:00:00,88.28,88.28,88.22,88.23,11157.0,81.2528,81.2528,81.1976,81.2068,11157.0
2021-08-11 11:05:00,88.22,88.23,88.13,88.14,57404.0,81.1976,81.2068,81.1147,81.1239,57404.0
2021-08-11 11:10:00,88.15,88.17,88.13,88.14,18439.0,81.1331,81.1515,81.1147,81.1239,18439.0
2021-08-11 11:15:00,88.13,88.14,88.09,88.12,23285.0,81.1147,81.1239,81.0779,81.1055,23285.0
2021-08-11 11:20:00,88.12,88.23,88.11,88.23,21341.0,81.1055,81.2068,81.0963,81.2068,21341.0
2021-08-11 11:25:00,88.23,88.29,88.22,88.27,24306.0,81.2068,81.262,81.1976,81.2436,24306.0
2021-08-11 11:30:00,88.26,88.3,88.24,88.27,62246.0,81.2344,81.2712,81.216,81.2436,62246.0
2021-08-11 11:35:00,88.26,88.27,88.22,88.22,39569.0,81.2344,81.2436,81.1976,81.1976,39569.0
2021-08-11 11:40:00,88.22,88.22,88.14,88.15,27818.0,81.1976,81.1976,81.1239,81.1331,27818.0
2021-08-11 11:45:00,88.15,88.17,88.11,88.12,48083.0,81.1331,81.1515,81.0963,81.1055,48083.0
2021-08-11 11:50:00,88.12,88.15,88.11,88.13,11759.0,81.1055,81.1331,81.0963,81.1147,11759.0
2021-08-11 11:55:00,88.13,88.18,88.13,88.17,6557.0,81.1147,81.1607,81.1147,81.1515,6557.0
2021-08-11 12:00:00,88.17,88.22,88.17,88.22,5897.0,81.1515,81.1976,81.1515,81.1976,5897.0
2021-08-11 12:05:00,88.23,88.25,88.22,88.22,7691.0,81.2068,81.2252,81.1976,81.1976,7691.0
2021-08-11 12:10:00,88.21,88.21,88.17,88.2,30125.0,81.1883,81.1883,81.1515,81.1791,30125.0
2021-08-11 12:15:00,88.2,88.22,88.19,88.22,8600.0,81.1791,81.1976,81.1699,81.1976,8600.0
2021-08-11 12:20:00,88.22,88.24,88.2,88.24,10780.0,81.1976,81.216,81.1791,81.216,10780.0
2021-08-11 12:25:00,88.25,88.29,88.25,88.28,11470.0,81.2252,81.262,81.2252,81.2528,11470.0
2021-08-11 12:30:00,88.28,88.34,88.27,88.34,7575.0,81.2528,81.308,81.2436,81.308,7575.0
2021-08-11 12:35:00,88.35,88.37,88.33,88.37,6252.0,81.3172,81.3356,81.2988,81.3356,6252.0
2021-08-11 12:40:00,88.36,88.37,88.35,88.35,5729.0,81.3264,81.3356,81.3172,81.3172,5729.0
2021-08-11 12:45:00,88.35,88.38,88.35,88.38,15616.0,81.3172,81.3448,81.3172,81.3448,15616.0
2021-08-11 12:50:00,88.38,88.38,88.37,88.38,4950.0,81.3448,81.3448,81.3356,81.3448,4950.0
2021-08-11 12:55:00,88.38,88.4,88.37,88.4,10493.0,81.3448,81.3632,81.3356,81.3632,10493.0
2021-08-11 13:00:00,88.41,88.53,88.39,88.47,35880.0,81.3724,81.4829,81.354,81.4276,35880.0
2021-08-11 13:05:00,88.46,88.49,88.45,88.49,9234.0,81.4184,81.4461,81.4092,81.4461,9234.0
2021-08-11 13:10:00,88.49,88.51,88.47,88.47,8855.0,81.4461,81.4645,81.4276,81.4276,8855.0
2021-08-11 13:15:00,88.47,88.47,88.39,88.41,19275.0,81.4276,81.4276,81.354,81.3724,19275.0
2021-08-11 13:20:00,88.41,88.43,88.4,88.42,11568.0,81.3724,81.3908,81.3632,81.3816,11568.0
2021-08-11 13:25:00,88.43,88.43,88.38,88.39,16697.0,81.3908,81.3908,81.3448,81.354,16697.0
2021-08-11 13:30:00,88.39,88.4,88.37,88.38,28741.0,81.354,81.3632,81.3356,81.3448,28741.0
2021-08-11 13:35:00,88.38,88.38,88.34,88.34,26186.0,81.3448,81.3448,81.308,81.308,26186.0
2021-08-11 13:40:00,88.34,88.38,88.34,88.37,10100.0,81.308,81.3448,81.308,81.3356,10100.0
2021-08-11 13:45:00,88.38,88.4,88.36,88.38,19262.0,81.3448,81.3632,81.3264,81.3448,19262.0
2021-08-11 13:50:00,88.37,88.37,88.33,88.34,15568.0,81.3356,81.3356,81.2988,81.308,15568.0
2021-08-11 13:55:00,88.34,88.37,88.33,88.35,18710.0,81.308,81.3356,81.2988,81.3172,18710.0
2021-08-11 14:00:00,88.35,88.36,88.32,88.36,7083.0,81.3172,81.3264,81.2896,81.3264,7083.0
2021-08-11 14:05:00,88.37,88.43,88.37,88.43,5646.0,81.3356,81.3908,81.3356,81.3908,5646.0
2021-08-11 14:10:00,88.43,88.44,88.38,88.38,14885.0,81.3908,81.4,81.3448,81.3448,14885.0
2021-08-11 14:15:00,88.38,88.38,88.33,88.33,9389.0,81.3448,81.3448,81.2988,81.2988,9389.0
2021-08-11 14:20:00,88.33,88.34,88.31,88.34,13487.0,81.2988,81.308,81.2804,81.308,13487.0
2021-08-11 14:25:00,88.34,88.36,88.32,88.36,9665.0,81.308,81.3264,81.2896,81.3264,9665.0
2021-08-11 14:30:00,88.36,88.39,88.35,88.38,9081.0,81.3264,81.354,81.3172,81.3448,9081.0
2021-08-11 14:35:00,88.39,88.41,88.39,88.39,3572.0,81.354,81.3724,81.354,81.354,3572.0
2021-08-11 14:40:00,88.4,88.41,88.4,88.4,5329.0,81.3632,81.3724,81.3632,81.3632,5329.0
2021-08-11 14:45:00,88.39,88.39,88.37,88.37,13359.0,81.354,81.354,81.3356,81.3356,13359.0
2021-08-11 14:50:00,88.37,88.38,88.36,88.38,11776.0,81.3356,81.3448,81.3264,81.3448,11776.0
2021-08-11 14:55:00,88.38,88.43,88.38,88.41,17715.0,81.3448,81.3908,81.3448,81.3724,17715.0
2021-08-11 15:00:00,88.42,88.43,88.41,88.42,14535.0,81.3816,81.3908,81.3724,81.3816,14535.0
2021-08-11 15:05:00,88.42,88.44,88.41,88.44,11245.0,81.3816,81.4,81.3724,81.4,11245.0
2021-08-11 15:10:00,88.44,88.47,88.44,88.45,35936.0,81.4,81.4276,81.4,81.4092,35936.0
2021-08-11 15:15:00,88.45,88.46,88.39,88.4,285415.0,81.4092,81.4184,81.354,81.3632,285415.0
2021-08-11 15:20:00,88.4,88.41,88.39,88.41,24937.0,81.3632,81.3724,81.354,81.3724,24937.0
2021-08-11 15:25:00,88.4,88.44,88.4,88.44,57723.0,81.3632,81.4,81.3632,81.4,57723.0
2021-08-11 15:30:00,88.43,88.44,88.41,88.43,21221.0,81.3908,81.4,81.3724,81.3908,21221.0
2021-08-11 15:35:00,88.43,88.44,88.41,88.42,27023.0,81.3908,81.4,81.3724,81.3816,27023.0
2021-08-11 15:40:00,88.42,88.42,88.4,88.41,15490.0,81.3816,81.3816,81.3632,81.3724,15490.0
2021-08-11 15:45:00,88.41,88.44,88.41,88.42,31910.0,81.3724,81.4,81.3724,81.3816,31910.0
2021-08-11 15:50:00,88.42,88.47,88.41,88.46,33825.0,81.3816,81.4276,81.3724,81.4184,33825.0
2021-08-11 15:55:00,88.45,88.45,88.36,88.4,209421.0,81.4092,81.4092,81.3264,81.3632,209421.0
2021-08-12 09:30:00,87.41,87.47,87.3,87.37,567460.0,80.452,80.5073,80.3508,80.4152,567460.0
2021-08-12 09:35:00,87.38,87.38,87.25,87.27,229833.0,80.4244,80.4244,80.3048,80.3232,229833.0
2021-08-12 09:40:00,87.26,87.28,87.19,87.22,94088.0,80.314,80.3324,80.2495,80.2772,94088.0
2021-08-12 09:45:00,87.21,87.22,87.12,87.14,129683.0,80.2679,80.2772,80.1851,80.2035,129683.0
2021-08-12 09:50:00,87.14,87.16,87.01,87.01,95296.0,80.2035,80.2219,80.0839,80.0839,95296.0
2021-08-12 09:55:00,87.02,87.14,87.02,87.11,42206.0,80.0931,80.2035,80.0931,80.1759,42206.0
2021-08-12 10:00:00,87.12,87.12,87.01,87.04,35081.0,80.1851,80.1851,80.0839,80.1115,35081.0
2021-08-12 10:05:00,87.04,87.04,86.96,86.97,28426.0,80.1115,80.1115,80.0378,80.0471,28426.0
2021-08-12 10:10:00,86.96,87.05,86.95,87.04,34708.0,80.0378,80.1207,80.0286,80.1115,34708.0
2021-08-12 10:15:00,87.03,87.04,86.99,87.03,20761.0,80.1023,80.1115,80.0655,80.1023,20761.0
2021-08-12 10:20:00,87.03,87.06,87.0,87.05,19575.0,80.1023,80.1299,80.0747,80.1207,19575.0
2021-08-12 10:25:00,87.05,87.08,87.02,87.06,9535.0,80.1207,80.1483,80.0931,80.1299,9535.0
2021-08-12 10:30:00,87.07,87.08,87.01,87.04,26792.0,80.1391,80.1483,80.0839,80.1115,26792.0
2021-08-12 10:35:00,87.05,87.08,87.05,87.06,11700.0,80.1207,80.1483,80.1207,80.1299,11700.0
2021-08-12 10:40:00,87.06,87.09,87.04,87.05,31434.0,80.1299,80.1575,80.1115,80.1207,31434.0
2021-08-12 10:45:00,87.04,87.1,87.03,87.09,11556.0,80.1115,80.1667,80.1023,80.1575,11556.0
2021-08-12 10:50:00,87.1,87.16,87.1,87.16,33402.0,80.1667,80.2219,80.1667,80.2219,33402.0
2021-08-12 10:55:00,87.15,87.18,87.12,87.16,14307.0,80.2127,80.2403,80.1851,80.2219,14307.0
2021-08-12 11:00:00,87.16,87.16,87.09,87.1,29520.0,80.2219,80.2219,80.1575,80.1667,29520.0
2021-08-12 11:05:00,87.1,87.13,87.09,87.11,55237.0,80.1667,80.1943,80.1575,80.1759,55237.0
2021-08-12 11:10:00,87.1,87.12,87.1,87.11,7072.0,80.1667,80.1851,80.1667,80.1759,7072.0
2021-08-12 11:15:00,87.1,87.17,87.1,87.17,14692.0,80.1667,80.2311,80.1667,80.2311,14692.0
2021-08-12 11:20:00,87.17,87.18,87.16,87.18,17772.0,80.2311,80.2403,80.2219,80.2403,17772.0
2021-08-12 11:25:00,87.18,87.21,87.17,87.2,63056.0,80.2403,80.2679,80.2311,80.2587,63056.0
2021-08-12 11:30:00,87.2,87.24,87.17,87.23,37900.0,80.2587,80.2956,80.2311,80.2864,37900.0
2021-08-12 11:35:00,87.23,87.24,87.22,87.23,21420.0,80.2864,80.2956,80.2772,80.2864,21420.0
2021-08-12 11:40:00,87.23,87.25,87.2,87.2,17322.0,80.2864,80.3048,80.2587,80.2587,17322.0
2021-08-12 11:45:00,87.2,87.22,87.18,87.22,21485.0,80.2587,80.2772,80.2403,80.2772,21485.0
2021-08-12 11:50:00,87.22,87.26,87.2,87.23,17104.0,80.2772,80.314,80.2587,80.2864,17104.0
2021-08-12 11:55:00,87.24,87.24,87.2,87.21,7187.0,80.2956,80.2956,80.2587,80.2679,7187.0
2021-08-12 12:00:00,87.21,87.24,87.18,87.19,25860.0,80.2679,80.2956,80.2403,80.2495,25860.0
2021-08-12 12:05:00,87.18,87.22,87.18,87.22,13206.0,80.2403,80.2772,80.2403,80.2772,13206.0
2021-08-12 12:10:00,87.22,87.29,87.21,87.27,17107.0,80.2772,80.3416,80.2679,80.3232,17107.0
2021-08-12 12:15:00,87.27,87.27,87.23,87.25,3134.0,80.3232,80.3232,80.2864,80.3048,3134.0
2021-08-12 12:20:00,87.25,87.25,87.21,87.21,4575.0,80.3048,80.3048,80.2679,80.2679,4575.0
2021-08-12 12:25:00,87.21,87.24,87.19,87.19,3251.0,80.2679,80.2956,80.2495,80.2495,3251.0
2021-08-12 12:30:00,87.2,87.2,87.18,87.2,5929.0,80.2587,80.2587,80.2403,80.2587,5929.0
2021-08-12 12:35:00,87.2,87.2,87.16,87.16,2740.0,80.2587,80.2587,80.2219,80.2219,2740.0
2021-08-12 12:40:00,87.16,87.16,87.1,87.1,9293.0,80.2219,80.2219,80.1667,80.1667,9293.0
2021-08-12 12:45:00,87.1,87.16,87.1,87.15,9836.0,80.1667,80.2219,80.1667,80.2127,9836.0
2021-08-12 12:50:00,87.15,87.15,87.1,87.1,13581.0,80.2127,80.2127,80.1667,80.1667,13581.0
2021-08-12 12:55:00,87.08,87.09,87.07,87.08,8717.0,80.1483,80.1575,80.1391,80.1483,8717.0
2021-08-12 13:00:00,87.09,87.1,87.03,87.07,12929.0,80.1575,80.1667,80.1023,80.1391,12929.0
2021-08-12 13:05:00,87.06,87.08,87.04,87.06,4000.0,80.1299,80.1483,80.1115,80.1299,4000.0
2021-08-12 13:10:00,87.06,87.1,87.06,87.09,22022.0,80.1299,80.1667,80.1299,80.1575,22022.0
2021-08-12 13:15:00,87.09,87.1,87.08,87.09,4940.0,80.1575,80.1667,80.1483,80.1575,4940.0
2021-08-12 13:20:00,87.08,87.1,87.06,87.08,9470.0,80.1483,80.1667,80.1299,80.1483,9470.0
2021-08-12 13:25:00,87.08,87.1,87.06,87.08,5320.0,80.1483,80.1667,80.1299,80.1483,5320.0
2021-08-12 13:30:00,87.08,87.1,87.07,87.1,6147.0,80.1483,80.1667,80.1391,80.1667,6147.0
2021-08-12 13:35:00,87.1,87.12,87.1,87.11,3633.0,80.1667,80.1851,80.1667,80.1759,3633.0
2021-08-12 13:40:00,87.11,87.14,87.1,87.1,15954.0,80.1759,80.2035,80.1667,80.1667,15954.0
2021-08-12 13:45:00,87.1,87.1,87.08,87.08,2957.0,80.1667,80.1667,80.1483,80.1483,2957.0
2021-08-12 13:50:00,87.09,87.1,87.07,87.1,9855.0,80.1575,80.1667,80.1391,80.1667,9855.0
2021-08-12 13:55:00,87.11,87.13,87.1,87.1,4084.0,80.1759,80.1943,80.1667,80.1667,4084.0
2021-08-12 14:00:00,87.11,87.11,87.07,87.1,6266.0,80.1759,80.1759,80.1391,80.1667,6266.0
2021-08-12 14:05:00,87.1,87.13,87.1,87.13,6231.0,80.1667,80.1943,80.1667,80.1943,6231.0
2021-08-12 14:10:00,87.13,87.14,87.13,87.13,5668.0,80.1943,80.2035,80.1943,80.1943,5668.0
2021-08-12 14:15:00,87.12,87.14,87.1,87.14,9568.0,80.1851,80.2035,80.1667,80.2035,9568.0
2021-08-12 14:20:00,87.14,87.17,87.14,87.17,5100.0,80.2035,80.2311,80.2035,80.2311,5100.0
2021-08-12 14:25:00,87.16,87.17,87.14,87.15,9387.0,80.2219,80.2311,80.2035,80.2127,9387.0
2021-08-12 14:30:00,87.15,87.17,87.14,87.17,3400.0,80.2127,80.2311,80.2035,80.2311,3400.0
2021-08-12 14:35:00,87.17,87.17,87.14,87.16,16727.0,80.2311,80.2311,80.2035,80.2219,16727.0
2021-08-12 14:40:00,87.15,87.15,87.13,87.15,8552.0,80.2127,80.2127,80.1943,80.2127,8552.0
2021-08-12 14:45:00,87.16,87.17,87.12,87.13,7639.0,80.2219,80.2311,80.1851,80.1943,7639.0
2021-08-12 14:50:00,87.12,87.14,87.1,87.14,7582.0,80.1851,80.2035,80.1667,80.2035,7582.0
2021-08-12 14:55:00,87.14,87.16,87.14,87.16,6087.0,80.2035,80.2219,80.2035,80.2219,6087.0
2021-08-12 15:00:00,87.16,87.18,87.15,87.17,23313.0,80.2219,80.2403,80.2127,80.2311,23313.0
2021-08-12 15:05:00,87.17,87.21,87.16,87.17,20941.0,80.2311,80.2679,80.2219,80.2311,20941.0
2021-08-12 15:10:00,87.17,87.19,87.17,87.17,9916.0,80.2311,80.2495,80.2311,80.2311,9916.0
2021-08-12 15:15:00,87.18,87.18,87.16,87.17,23945.0,80.2403,80.2403,80.2219,80.2311,23945.0
2021-08-12 15:20:00,87.17,87.19,87.17,87.17,19986.0,80.2311,80.2495,80.2311,80.2311,19986.0
2021-08-12 15:25:00,87.17,87.21,87.14,87.21,38492.0,80.2311,80.2679,80.2035,80.2679,38492.0
2021-08-12 15:30:00,87.2,87.22,87.17,87.22,10382.0,80.2587,80.2772,80.2311,80.2772,10382.0
2021-08-12 15:35:00,87.22,87.26,87.21,87.25,27899.0,80.2772,80.314,80.2679,80.3048,27899.0
2021-08-12 15:40:00,87.25,87.27,87.24,87.24,25836.0,80.3048,80.3232,80.2956,80.2956,25836.0
2021-08-12 15:45:00,87.24,87.29,87.23,87.29,57836.0,80.2956,80.3416,80.2864,80.3416,57836.0
2021-08-12 15:50:00,87.29,87.35,87.26,87.34,78963.0,80.3416,80.3968,80.314,80.3876,78963.0
2021-08-12 15:55:00,87.34,87.39,87.32,87.32,322111.0,80.3876,80.4336,80.3692,80.3692,322111.0
2021-08-13 09:30:00,86.31,86.37,86.15,86.23,101837.0,79.4396,79.4948,79.2923,79.366,101837.0
2021-08-13 09:35:00,86.23,86.25,86.14,86.15,120314.0,79.366,79.3844,79.2831,79.2923,120314.0
2021-08-13 09:40:00,86.15,86.22,86.1,86.17,635643.0,79.2923,79.3568,79.2463,79.3107,635643.0
2021-08-13 09:45:00,86.17,86.17,86.11,86.12,170391.0,79.3107,79.3107,79.2555,79.2647,170391.0
2021-08-13 09:50:00,86.12,86.12,85.97,85.97,118783.0,79.2647,79.2647,79.1267,79.1267,118783.0
2021-08-13 09:55:00,85.97,86.02,85.95,85.95,68659.0,79.1267,79.1727,79.1082,79.1082,68659.0
2021-08-13 10:00:00,85.96,86.08,85.95,86.05,71902.0,79.1174,79.2279,79.1082,79.2003,71902.0
2021-08-13 10:05:00,86.04,86.08,86.03,86.06,80655.0,79.1911,79.2279,79.1819,79.2095,80655.0
2021-08-13 10:10:00,86.06,86.11,86.05,86.09,109901.0,79.2095,79.2555,79.2003,79.2371,109901.0
2021-08-13 10:15:00,86.08,86.19,86.07,86.17,86502.0,79.2279,79.3291,79.2187,79.3107,86502.0
2021-08-13 10:20:00,86.17,86.22,86.15,86.16,78687.0,79.3107,79.3568,79.2923,79.3015,78687.0
2021-08-13 10:25:00,86.16,86.16,86.06,86.08,111994.0,79.3015,79.3015,79.2095,79.2279,111994.0
2021-08-13 10:30:00,86.08,86.1,86.07,86.08,130163.0,79.2279,79.2463,79.2187,79.2279,130163.0
2021-08-13 10:35:00,86.09,86.13,86.07,86.09,28199.0,79.2371,79.2739,79.2187,79.2371,28199.0
2021-08-13 10:40:00,86.09,86.11,86.06,86.06,42718.0,79.2371,79.2555,79.2095,79.2095,42718.0
2021-08-13 10:45:00,86.06,86.13,86.06,86.12,46222.0,79.2095,79.2739,79.2095,79.2647,46222.0
2021-08-13 10:50:00,86.11,86.18,86.1,86.16,37572.0,79.2555,79.3199,79.2463,79.3015,37572.0
2021-08-13 10:55:00,86.16,86.22,86.15,86.21,46250.0,79.3015,79.3568,79.2923,79.3475,46250.0
2021-08-13 11:00:00,86.2,86.25,86.2,86.24,23519.0,79.3383,79.3844,79.3383,79.3752,23519.0
2021-08-13 11:05:00,86.24,86.25,86.2,86.2,29615.0,79.3752,79.3844,79.3383,79.3383,29615.0
2021-08-13 11:10:00,86.21,86.25,86.21,86.25,45653.0,79.3475,79.3844,79.3475,79.3844,45653.0
2021-08-13 11:15:00,86.25,86.26,86.21,86.22,21233.0,79.3844,79.3936,79.3475,79.3568,21233.0
2021-08-13 11:20:00,86.22,86.26,86.21,86.26,78529.0,79.3568,79.3936,79.3475,79.3936,78529.0
2021-08-13 11:25:00,86.25,86.31,86.25,86.31,55041.0,79.3844,79.4396,79.3844,79.4396,55041.0
2021-08-13 11:30:00,86.32,86.36,86.31,86.35,68226.0,79.4488,79.4856,79.4396,79.4764,68226.0
2021-08-13 11:35:00,86.34,86.35,86.31,86.32,51213.0,79.4672,79.4764,79.4396,79.4488,51213.0
2021-08-13 11:40:00,86.32,86.34,86.31,86.32,25828.0,79.4488,79.4672,79.4396,79.4488,25828.0
2021-08-13 11:45:00,86.32,86.33,86.28,86.29,25207.0,79.4488,79.458,79.412,79.4212,25207.0
2021-08-13 11:50:00,86.3,86.33,86.3,86.31,20509.0,79.4304,79.458,79.4304,79.4396,20509.0
2021-08-13 11:55:00,86.31,86.33,86.28,86.33,45076.0,79.4396,79.458,79.412,79.458,45076.0
2021-08-13 12:00:00,86.33,86.35,86.23,86.25,150726.0,79.458,79.4764,79.366,79.3844,150726.0
2021-08-13 12:05:00,86.25,86.26,86.24,86.26,75876.0,79.3844,79.3936,79.3752,79.3936,75876.0
2021-08-13 12:10:00,86.26,86.29,86.25,86.27,62543.0,79.3936,79.4212,79.3844,79.4028,62543.0
2021-08-13 12:15:00,86.27,86.28,86.19,86.2,314121.0,79.4028,79.412,79.3291,79.3383,314121.0
2021-08-13 12:20:00,86.2,86.24,86.14,86.24,152381.0,79.3383,79.3752,79.2831,79.3752,152381.0
2021-08-13 12:25:00,86.25,86.27,86.22,86.25,19592.0,79.3844,79.4028,79.3568,79.3844,19592.0
2021-08-13 12:30:00,86.25,86.26,86.21,86.23,25241.0,79.3844,79.3936,79.3475,79.366,25241.0
2021-08-13 12:35:00,86.24,86.26,86.22,86.23,31529.0,79.3752,79.3936,79.3568,79.366,31529.0
2021-08-13 12:40:00,86.23,86.29,86.23,86.29,25406.0,79.366,79.4212,79.366,79.4212,25406.0
2021-08-13 12:45:00,86.29,86.3,86.27,86.28,22473.0,79.4212,79.4304,79.4028,79.412,22473.0
2021-08-13 12:50:00,86.28,86.29,86.25,86.27,28042.0,79.412,79.4212,79.3844,79.4028,28042.0
2021-08-13 12:55:00,86.26,86.29,86.23,86.23,13892.0,79.3936,79.4212,79.366,79.366,13892.0
2021-08-13 13:00:00,86.23,86.24,86.17,86.2,34480.0,79.366,79.3752,79.3107,79.3383,34480.0
2021-08-13 13:05:00,86.17,86.17,86.14,86.14,12495.0,79.3107,79.3107,79.2831,79.2831,12495.0
2021-08-13 13:10:00,86.14,86.18,86.14,86.17,11806.0,79.2831,79.3199,79.2831,79.3107,11806.0
2021-08-13 13:15:00,86.17,86.22,86.16,86.2,17785.0,79.3107,79.3568,79.3015,79.3383,17785.0
2021-08-13 13:20:00,86.19,86.22,86.19,86.22,25970.0,79.3291,79.3568,79.3291,79.3568,25970.0
2021-08-13 13:25:00,86.22,86.24,86.2,86.2,17828.0,79.3568,79.3752,79.3383,79.3383,17828.0
2021-08-13 13:30:00,86.2,86.22,86.2,86.21,7802.0,79.3383,79.3568,79.3383,79.3475,7802.0
2021-08-13 13:35:00,86.2,86.27,86.2,86.27,20506.0,79.3383,79.4028,79.3383,79.4028,20506.0
2021-08-13 13:40:00,86.27,86.32,86.27,86.29,9109.0,79.4028,79.4488,79.4028,79.4212,9109.0
2021-08-13 13:45:00,86.3,86.35,86.29,86.29,31383.0,79.4304,79.4764,79.4212,79.4212,31383.0
2021-08-13 13:50:00,86.28,86.3,86.27,86.29,5087.0,79.412,79.4304,79.4028,79.4212,5087.0
2021-08-13 13:55:00,86.29,86.3,86.25,86.29,18657.0,79.4212,79.4304,79.3844,79.4212,18657.0
2021-08-13 14:00:00,86.29,86.3,86.27,86.3,4299.0,79.4212,79.4304,79.4028,79.4304,4299.0
2021-08-13 14:05:00,86.29,86.33,86.29,86.31,11995.0,79.4212,79.458,79.4212,79.4396,11995.0
2021-08-13 14:10:00,86.31,86.33,86.3,86.32,24382.0,79.4396,79.458,79.4304,79.4488,24382.0
2021-08-13 14:15:00,86.33,86.33,86.29,86.3,16738.0,79.458,79.458,79.4212,79.4304,16738.0
2021-08-13 14:20:00,86.3,86.3,86.25,86.25,11748.0,79.4304,79.4304,79.3844,79.3844,11748.0
2021-08-13 14:25:00,86.25,86.27,86.25,86.25,16589.0,79.3844,79.4028,79.3844,79.3844,16589.0
2021-08-13 14:30:00,86.25,86.3,86.23,86.29,18814.0,79.3844,79.4304,79.366,79.4212,18814.0
2021-08-13 14:35:00,86.3,86.3,86.25,86.27,10908.0,79.4304,79.4304,79.3844,79.4028,10908.0
2021-08-13 14:40:00,86.28,86.31,86.26,86.31,23880.0,79.412,79.4396,79.3936,79.4396,23880.0
2021-08-13 14:45:00,86.31,86.32,86.26,86.28,42677.0,79.4396,79.4488,79.3936,79.412,42677.0
2021-08-13 14:50:00,86.27,86.27,86.23,86.24,26340.0,79.4028,79.4028,79.366,79.3752,26340.0
2021-08-13 14:55:00,86.25,86.28,86.22,86.25,31681.0,79.3844,79.412,79.3568,79.3844,31681.0
2021-08-13 15:00:00,86.25,86.31,86.25,86.28,37364.0,79.3844,79.4396,79.3844,79.412,37364.0
2021-08-13 15:05:00,86.29,86.3,86.27,86.3,14985.0,79.4212,79.4304,79.4028,79.4304,14985.0
2021-08-13 15:10:00,86.29,86.34,86.29,86.34,29217.0,79.4212,79.4672,79.4212,79.4672,29217.0
2021-08-13 15:15:00,86.34,86.34,86.3,86.33,26876.0,79.4672,79.4672,79.4304,79.458,26876.0
2021-08-13 15:20:00,86.34,86.36,86.33,86.34,30912.0,79.4672,79.4856,79.458,79.4672,30912.0
2021-08-13 15:25:00,86.34,86.34,86.28,86.31,29738.0,79.4672,79.4672,79.412,79.4396,29738.0
2021-08-13 15:30:00,86.31,86.33,86.28,86.3,29059.0,79.4396,79.458,79.412,79.4304,29059.0
2021-08-13 15:35:00,86.3,86.36,86.29,86.31,33551.0,79.4304,79.4856,79.4212,79.4396,33551.0
2021-08-13 15:40:00,86.31,86.36,86.3,86.34,111780.0,79.4396,79.4856,79.4304,79.4672,111780.0
2021-08-13 15:45:00,86.34,86.4,86.34,86.4,59003.0,79.4672,79.5224,79.4672,79.5224,59003.0
2021-08-13 15:50:00,86.39,86.4,86.36,86.39,35057.0,79.5132,79.5224,79.4856,79.5132,35057.0
2021-08-13 15:55:00,86.39,86.41,86.3,86.32,142591.0,79.5132,79.5316,79.4304,79.4488,142591.0
2021-08-16 09:30:00,85.39,85.54,85.34,85.35,143955.0,78.5928,78.7309,78.5468,78.556,143955.0
2021-08-16 09:35:00,85.35,85.49,85.32,85.48,53952.0,78.556,78.6849,78.5284,78.6757,53952.0
2021-08-16 09:40:00,85.48,85.57,85.42,85.43,93821.0,78.6757,78.7585,78.6204,78.6296,93821.0
2021-08-16 09:45:00,85.44,85.44,85.39,85.43,11035.0,78.6388,78.6388,78.5928,78.6296,11035.0
2021-08-16 09:50:00,85.44,85.44,85.37,85.41,41845.0,78.6388,78.6388,78.5744,78.6112,41845.0
2021-08-16 09:55:00,85.4,85.4,85.31,85.34,33271.0,78.602,78.602,78.5192,78.5468,33271.0
2021-08-16 10:00:00,85.34,85.41,85.3,85.4,34154.0,78.5468,78.6112,78.51,78.602,34154.0
2021-08-16 10:05:00,85.41,85.45,85.38,85.38,59528.0,78.6112,78.648,78.5836,78.5836,59528.0
2021-08-16 10:10:00,85.38,85.49,85.36,85.47,60690.0,78.5836,78.6849,78.5652,78.6665,60690.0
2021-08-16 10:15:00,85.47,85.49,85.36,85.37,47687.0,78.6665,78.6849,78.5652,78.5744,47687.0
2021-08-16 10:20:00,85.37,85.39,85.34,85.37,41365.0,78.5744,78.5928,78.5468,78.5744,41365.0
2021-08-16 10:25:00,85.36,85.37,85.34,85.34,56896.0,78.5652,78.5744,78.5468,78.5468,56896.0
2021-08-16 10:30:00,85.34,85.39,85.31,85.36,47498.0,78.5468,78.5928,78.5192,78.5652,47498.0
2021-08-16 10:35:00,85.36,85.44,85.35,85.43,48909.0,78.5652,78.6388,78.556,78.6296,48909.0
2021-08-16 10:40:00,85.42,85.44,85.41,85.43,36718.0,78.6204,78.6388,78.6112,78.6296,36718.0
2021-08-16 10:45:00,85.43,85.45,85.4,85.44,52591.0,78.6296,78.648,78.602,78.6388,52591.0
2021-08-16 10:50:00,85.45,85.46,85.42,85.45,55108.0,78.648,78.6573,78.6204,78.648,55108.0
2021-08-16 10:55:00,85.45,85.47,85.42,85.45,37683.0,78.648,78.6665,78.6204,78.648,37683.0
2021-08-16 11:00:00,85.44,85.51,85.37,85.37,57679.0,78.6388,78.7033,78.5744,78.5744,57679.0
2021-08-16 11:05:00,85.37,85.45,85.36,85.43,61611.0,78.5744,78.648,78.5652,78.6296,61611.0
2021-08-16 11:10:00,85.42,85.47,85.41,85.47,32683.0,78.6204,78.6665,78.6112,78.6665,32683.0
2021-08-16 11:15:00,85.47,85.53,85.47,85.5,41026.0,78.6665,78.7217,78.6665,78.6941,41026.0
2021-08-16 11:20:00,85.5,85.57,85.49,85.53,64208.0,78.6941,78.7585,78.6849,78.7217,64208.0
2021-08-16 11:25:00,85.53,85.57,85.53,85.55,38011.0,78.7217,78.7585,78.7217,78.7401,38011.0
2021-08-16 11:30:00,85.55,85.61,85.55,85.59,28948.0,78.7401,78.7953,78.7401,78.7769,28948.0
2021-08-16 11:35:00,85.59,85.66,85.59,85.66,26936.0,78.7769,78.8413,78.7769,78.8413,26936.0
2021-08-16 11:40:00,85.66,85.7,85.64,85.66,30743.0,78.8413,78.8781,78.8229,78.8413,30743.0
2021-08-16 11:45:00,85.65,85.66,85.62,85.62,9145.0,78.8321,78.8413,78.8045,78.8045,9145.0
2021-08-16 11:50:00,85.63,85.64,85.6,85.6,13698.0,78.8137,78.8229,78.7861,78.7861,13698.0
2021-08-16 11:55:00,85.61,85.61,85.58,85.58,17212.0,78.7953,78.7953,78.7677,78.7677,17212.0
2021-08-16 12:00:00,85.59,85.6,85.55,85.55,30347.0,78.7769,78.7861,78.7401,78.7401,30347.0
2021-08-16 12:05:00,85.56,85.58,85.55,85.55,35800.0,78.7493,78.7677,78.7401,78.7401,35800.0
2021-08-16 12:10:00,85.55,85.6,85.55,85.59,20497.0,78.7401,78.7861,78.7401,78.7769,20497.0
2021-08-16 12:15:00,85.6,85.64,85.59,85.62,9379.0,78.7861,78.8229,78.7769,78.8045,9379.0
2021-08-16 12:20:00,85.62,85.67,85.61,85.63,8167.0,78.8045,78.8505,78.7953,78.8137,8167.0
2021-08-16 12:25:00,85.62,85.62,85.58,85.6,8640.0,78.8045,78.8045,78.7677,78.7861,8640.0
2021-08-16 12:30:00,85.6,85.62,85.58,85.59,6200.0,78.7861,78.8045,78.7677,78.7769,6200.0
2021-08-16 12:35:00,85.59,85.62,85.58,85.62,9500.0,78.7769,78.8045,78.7677,78.8045,9500.0
2021-08-16 12:40:00,85.62,85.62,85.6,85.62,12953.0,78.8045,78.8045,78.7861,78.8045,12953.0
2021-08-16 12:45:00,85.62,85.67,85.61,85.67,6472.0,78.8045,78.8505,78.7953,78.8505,6472.0
2021-08-16 12:50:00,85.67,85.7,85.67,85.69,9191.0,78.8505,78.8781,78.8505,78.8689,9191.0
2021-08-16 12:55:00,85.7,85.7,85.68,85.69,9932.0,78.8781,78.8781,78.8597,78.8689,9932.0
2021-08-16 13:00:00,85.69,85.71,85.68,85.69,9097.0,78.8689,78.8874,78.8597,78.8689,9097.0
2021-08-16 13:05:00,85.69,85.7,85.67,85.7,10250.0,78.8689,78.8781,78.8505,78.8781,10250.0
2021-08-16 13:10:00,85.7,85.7,85.67,85.68,11877.0,78.8781,78.8781,78.8505,78.8597,11877.0
2021-08-16 13:15:00,85.68,85.7,85.67,85.7,7709.0,78.8597,78.8781,78.8505,78.8781,7709.0
2021-08-16 13:20:00,85.7,85.71,85.67,85.7,10180.0,78.8781,78.8874,78.8505,78.8781,10180.0
2021-08-16 13:25:00,85.7,85.76,85.7,85.73,20953.0,78.8781,78.9334,78.8781,78.9058,20953.0
2021-08-16 13:30:00,85.74,85.77,85.73,85.77,11744.0,78.915,78.9426,78.9058,78.9426,11744.0
2021-08-16 13:35:00,85.77,85.79,85.76,85.78,14725.0,78.9426,78.961,78.9334,78.9518,14725.0
2021-08-16 13:40:00,85.78,85.81,85.77,85.81,20571.0,78.9518,78.9794,78.9426,78.9794,20571.0
2021-08-16 13:45:00,85.81,85.82,85.78,85.8,26763.0,78.9794,78.9886,78.9518,78.9702,26763.0
2021-08-16 13:50:00,85.79,85.82,85.77,85.81,11369.0,78.961,78.9886,78.9426,78.9794,11369.0
2021-08-16 13:55:00,85.81,85.83,85.8,85.83,6100.0,78.9794,78.9978,78.9702,78.9978,6100.0
2021-08-16 14:00:00,85.82,85.83,85.78,85.83,11232.0,78.9886,78.9978,78.9518,78.9978,11232.0
2021-08-16 14:05:00,85.84,85.92,85.83,85.9,17492.0,79.007,79.0806,78.9978,79.0622,17492.0
2021-08-16 14:10:00,85.9,85.91,85.9,85.91,2212.0,79.0622,79.0714,79.0622,79.0714,2212.0
2021-08-16 14:15:00,85.91,85.91,85.9,85.91,3901.0,79.0714,79.0714,79.0622,79.0714,3901.0
2021-08-16 14:20:00,85.9,85.9,85.86,85.86,11463.0,79.0622,79.0622,79.0254,79.0254,11463.0
2021-08-16 14:25:00,85.86,85.86,85.79,85.8,12089.0,79.0254,79.0254,78.961,78.9702,12089.0
2021-08-16 14:30:00,85.81,85.84,85.8,85.83,11697.0,78.9794,79.007,78.9702,78.9978,11697.0
2021-08-16 14:35:00,85.83,85.83,85.82,85.82,8234.0,78.9978,78.9978,78.9886,78.9886,8234.0
2021-08-16 14:40:00,85.82,85.86,85.82,85.84,14470.0,78.9886,79.0254,78.9886,79.007,14470.0
2021-08-16 14:45:00,85.84,85.9,85.83,85.89,19856.0,79.007,79.0622,78.9978,79.053,19856.0
2021-08-16 14:50:00,85.88,85.92,85.87,85.9,15662.0,79.0438,79.0806,79.0346,79.0622,15662.0
2021-08-16 14:55:00,85.89,85.92,85.88,85.92,38757.0,79.053,79.0806,79.0438,79.0806,38757.0
2021-08-16 15:00:00,85.91,85.95,85.89,85.93,35157.0,79.0714,79.1082,79.053,79.0898,35157.0
2021-08-16 15:05:00,85.94,85.96,85.88,85.91,80122.0,79.099,79.1174,79.0438,79.0714,80122.0
2021-08-16 15:10:00,85.9,85.97,85.9,85.96,26974.0,79.0622,79.1267,79.0622,79.1174,26974.0
2021-08-16 15:15:00,85.96,85.96,85.94,85.95,15483.0,79.1174,79.1174,79.099,79.1082,15483.0
2021-08-16 15:20:00,85.95,85.95,85.9,85.9,130503.0,79.1082,79.1082,79.0622,79.0622,130503.0
2021-08-16 15:25:00,85.91,85.91,85.86,85.87,18789.0,79.0714,79.0714,79.0254,79.0346,18789.0
2021-08-16 15:30:00,85.88,85.9,85.86,85.89,30804.0,79.0438,79.0622,79.0254,79.053,30804.0
2021-08-16 15:35:00,85.89,85.9,85.87,85.88,10507.0,79.053,79.0622,79.0346,79.0438,10507.0
2021-08-16 15:40:00,85.87,85.89,85.85,85.88,32550.0,79.0346,79.053,79.0162,79.0438,32550.0
2021-08-16 15:45:00,85.88,85.93,85.87,85.92,67707.0,79.0438,79.0898,79.0346,79.0806,67707.0
2021-08-16 15:50:00,85.92,85.97,85.91,85.95,68586.0,79.0806,79.1267,79.0714,79.1082,68586.0
2021-08-16 15:55:00,85.95,85.98,85.91,85.96,228453.0,79.1082,79.1359,79.0714,79.1174,228453.0
2021-08-17 09:30:00,84.05,84.15,84.01,84.14,153018.0,77.3595,77.4515,77.3227,77.4423,153018.0
2021-08-17 09:35:00,84.15,84.21,84.12,84.17,114214.0,77.4515,77.5068,77.4239,77.4699,114214.0
2021-08-17 09:40:00,84.15,84.18,84.06,84.14,105503.0,77.4515,77.4791,77.3687,77.4423,105503.0
2021-08-17 09:45:00,84.14,84.16,84.09,84.13,52703.0,77.4423,77.4607,77.3963,77.4331,52703.0
2021-08-17 09:50:00,84.13,84.14,84.03,84.07,101889.0,77.4331,77.4423,77.3411,77.3779,101889.0
2021-08-17 09:55:00,84.06,84.06,83.98,84.04,33229.0,77.3687,77.3687,77.2951,77.3503,33229.0
2021-08-17 10:00:00,84.04,84.08,84.0,84.06,48044.0,77.3503,77.3871,77.3135,77.3687,48044.0
2021-08-17 10:05:00,84.06,84.08,84.03,84.05,57851.0,77.3687,77.3871,77.3411,77.3595,57851.0
2021-08-17 10:10:00,84.05,84.19,84.02,84.16,109376.0,77.3595,77.4883,77.3319,77.4607,109376.0
2021-08-17 10:15:00,84.17,84.17,84.1,84.14,54131.0,77.4699,77.4699,77.4055,77.4423,54131.0
2021-08-17 10:20:00,84.13,84.16,84.11,84.15,29986.0,77.4331,77.4607,77.4147,77.4515,29986.0
2021-08-17 10:25:00,84.15,84.26,84.14,84.25,58835.0,77.4515,77.5528,77.4423,77.5436,58835.0
2021-08-17 10:30:00,84.24,84.25,84.18,84.18,49223.0,77.5344,77.5436,77.4791,77.4791,49223.0
2021-08-17 10:35:00,84.19,84.24,84.16,84.16,37478.0,77.4883,77.5344,77.4607,77.4607,37478.0
2021-08-17 10:40:00,84.15,84.25,84.13,84.23,48342.0,77.4515,77.5436,77.4331,77.5252,48342.0
2021-08-17 10:45:00,84.22,84.22,84.19,84.21,26817.0,77.516,77.516,77.4883,77.5068,26817.0
2021-08-17 10:50:00,84.22,84.23,84.19,84.2,15517.0,77.516,77.5252,77.4883,77.4975,15517.0
2021-08-17 10:55:00,84.19,84.2,84.12,84.12,53251.0,77.4883,77.4975,77.4239,77.4239,53251.0
2021-08-17 11:00:00,84.13,84.14,84.08,84.09,42524.0,77.4331,77.4423,77.3871,77.3963,42524.0
2021-08-17 11:05:00,84.09,84.15,84.05,84.14,61440.0,77.3963,77.4515,77.3595,77.4423,61440.0
2021-08-17 11:10:00,84.13,84.16,84.08,84.15,27667.0,77.4331,77.4607,77.3871,77.4515,27667.0
2021-08-17 11:15:00,84.15,84.17,84.12,84.16,22945.0,77.4515,77.4699,77.4239,77.4607,22945.0
2021-08-17 11:20:00,84.17,84.22,84.13,84.21,42751.0,77.4699,77.516,77.4331,77.5068,42751.0
2021-08-17 11:25:00,84.21,84.22,84.13,84.15,51948.0,77.5068,77.516,77.4331,77.4515,51948.0
2021-08-17 11:30:00,84.15,84.18,84.12,84.17,50508.0,77.4515,77.4791,77.4239,77.4699,50508.0
2021-08-17 11:35:00,84.18,84.18,84.07,84.08,23350.0,77.4791,77.4791,77.3779,77.3871,23350.0
2021-08-17 11:40:00,84.09,84.12,84.07,84.11,26743.0,77.3963,77.4239,77.3779,77.4147,26743.0
2021-08-17 11:45:00,84.12,84.13,84.05,84.08,28020.0,77.4239,77.4331,77.3595,77.3871,28020.0
2021-08-17 11:50:00,84.07,84.1,84.05,84.06,34199.0,77.3779,77.4055,77.3595,77.3687,34199.0
2021-08-17 11:55:00,84.05,84.07,84.0,84.01,8624.0,77.3595,77.3779,77.3135,77.3227,8624.0
2021-08-17 12:00:00,84.01,84.01,83.95,83.97,10101.0,77.3227,77.3227,77.2674,77.2859,10101.0
2021-08-17 12:05:00,83.98,84.04,83.98,84.0,16153.0,77.2951,77.3503,77.2951,77.3135,16153.0
2021-08-17 12:10:00,83.99,84.04,83.97,84.01,32685.0,77.3043,77.3503,77.2859,77.3227,32685.0
2021-08-17 12:15:00,84.01,84.02,83.94,83.97,42921.0,77.3227,77.3319,77.2582,77.2859,42921.0
2021-08-17 12:20:00,83.96,84.02,83.95,83.98,23847.0,77.2767,77.3319,77.2674,77.2951,23847.0
2021-08-17 12:25:00,83.98,84.01,83.96,84.0,23311.0,77.2951,77.3227,77.2767,77.3135,23311.0
2021-08-17 12:30:00,84.0,84.01,83.95,83.95,22794.0,77.3135,77.3227,77.2674,77.2674,22794.0
2021-08-17 12:35:00,83.95,83.97,83.88,83.89,32516.0,77.2674,77.2859,77.203,77.2122,32516.0
2021-08-17 12:40:00,83.88,83.88,83.83,83.86,60425.0,77.203,77.203,77.157,77.1846,60425.0
2021-08-17 12:45:00,83.86,83.87,83.78,83.8,22309.0,77.1846,77.1938,77.111,77.1294,22309.0
2021-08-17 12:50:00,83.8,83.86,83.76,83.78,39100.0,77.1294,77.1846,77.0926,77.111,39100.0
2021-08-17 12:55:00,83.79,83.8,83.72,83.74,47687.0,77.1202,77.1294,77.0558,77.0742,47687.0
2021-08-17 13:00:00,83.74,83.84,83.73,83.74,60093.0,77.0742,77.1662,77.065,77.0742,60093.0
2021-08-17 13:05:00,83.73,83.8,83.71,83.8,18010.0,77.065,77.1294,77.0466,77.1294,18010.0
2021-08-17 13:10:00,83.8,83.83,83.76,83.82,35175.0,77.1294,77.157,77.0926,77.1478,35175.0
2021-08-17 13:15:00,83.82,83.84,83.79,83.81,42591.0,77.1478,77.1662,77.1202,77.1386,42591.0
2021-08-17 13:20:00,83.81,83.85,83.8,83.81,26108.0,77.1386,77.1754,77.1294,77.1386,26108.0
2021-08-17 13:25:00,83.82,83.87,83.79,83.87,68807.0,77.1478,77.1938,77.1202,77.1938,68807.0
2021-08-17 13:30:00,83.87,83.87,83.82,83.85,9324.0,77.1938,77.1938,77.1478,77.1754,9324.0
2021-08-17 13:35:00,83.84,83.84,83.76,83.76,50533.0,77.1662,77.1662,77.0926,77.0926,50533.0
2021-08-17 13:40:00,83.76,83.76,83.73,83.75,15077.0,77.0926,77.0926,77.065,77.0834,15077.0
2021-08-17 13:45:00,83.74,83.74,83.69,83.71,35025.0,77.0742,77.0742,77.0281,77.0466,35025.0
2021-08-17 13:50:00,83.72,83.79,83.69,83.75,30718.0,77.0558,77.1202,77.0281,77.0834,30718.0
2021-08-17 13:55:00,83.76,83.89,83.74,83.89,28733.0,77.0926,77.2122,77.0742,77.2122,28733.0
2021-08-17 14:00:00,83.88,84.01,83.87,83.98,17955.0,77.203,77.3227,77.1938,77.2951,17955.0
2021-08-17 14:05:00,83.98,84.03,83.98,84.0,32144.0,77.2951,77.3411,77.2951,77.3135,32144.0
2021-08-17 14:10:00,84.0,84.03,83.97,84.01,6468.0,77.3135,77.3411,77.2859,77.3227,6468.0
2021-08-17 14:15:00,84.01,84.04,84.01,84.02,7202.0,77.3227,77.3503,77.3227,77.3319,7202.0
2021-08-17 14:20:00,84.02,84.02,83.92,83.97,10877.0,77.3319,77.3319,77.2398,77.2859,10877.0
2021-08-17 14:25:00,83.97,83.97,83.9,83.92,16816.0,77.2859,77.2859,77.2214,77.2398,16816.0
2021-08-17 14:30:00,83.91,83.97,83.91,83.92,33130.0,77.2306,77.2859,77.2306,77.2398,33130.0
2021-08-17 14:35:00,83.92,83.93,83.88,83.88,7110.0,77.2398,77.249,77.203,77.203,7110.0
2021-08-17 14:40:00,83.88,83.94,83.87,83.94,23468.0,77.203,77.2582,77.1938,77.2582,23468.0
2021-08-17 14:45:00,83.94,84.0,83.92,83.98,19189.0,77.2582,77.3135,77.2398,77.2951,19189.0
2021-08-17 14:50:00,83.98,83.99,83.91,83.92,7799.0,77.2951,77.3043,77.2306,77.2398,7799.0
2021-08-17 14:55:00,83.92,83.99,83.92,83.98,32719.0,77.2398,77.3043,77.2398,77.2951,32719.0
2021-08-17 15:00:00,83.97,83.99,83.96,83.97,10600.0,77.2859,77.3043,77.2767,77.2859,10600.0
2021-08-17 15:05:00,83.96,84.0,83.94,83.99,13039.0,77.2767,77.3135,77.2582,77.3043,13039.0
2021-08-17 15:10:00,83.99,84.05,83.97,83.99,50271.0,77.3043,77.3595,77.2859,77.3043,50271.0
2021-08-17 15:15:00,83.98,84.02,83.95,84.0,18211.0,77.2951,77.3319,77.2674,77.3135,18211.0
2021-08-17 15:20:00,84.0,84.01,83.96,83.96,27519.0,77.3135,77.3227,77.2767,77.2767,27519.0
2021-08-17 15:25:00,83.95,83.98,83.94,83.98,12798.0,77.2674,77.2951,77.2582,77.2951,12798.0
2021-08-17 15:30:00,83.98,84.03,83.98,84.01,33620.0,77.2951,77.3411,77.2951,77.3227,33620.0
2021-08-17 15:35:00,84.01,84.06,83.99,84.0,48647.0,77.3227,77.3687,77.3043,77.3135,48647.0
2021-08-17 15:40:00,84.0,84.03,83.98,84.01,37136.0,77.3135,77.3411,77.2951,77.3227,37136.0
2021-08-17 15:45:00,84.01,84.02,83.95,83.96,45678.0,77.3227,77.3319,77.2674,77.2767,45678.0
2021-08-17 15:50:00,83.97,84.06,83.97,84.02,54746.0,77.2859,77.3687,77.2859,77.3319,54746.0
2021-08-17 15:55:00,84.02,84.05,83.94,83.97,151959.0,77.3319,77.3595,77.2582,77.2859,151959.0
2021-08-18 09:30:00,84.94,85.02,84.92,84.97,176006.0,78.1786,78.2523,78.1602,78.2063,176006.0
2021-08-18 09:35:00,84.96,85.01,84.95,84.98,47767.0,78.1971,78.2431,78.1878,78.2155,47767.0
2021-08-18 09:40:00,84.98,85.0,84.93,84.95,49584.0,78.2155,78.2339,78.1694,78.1878,49584.0
2021-08-18 09:45:00,84.96,84.98,84.88,84.92,67803.0,78.1971,78.2155,78.1234,78.1602,67803.0
2021-08-18 09:50:00,84.92,85.04,84.9,85.04,62850.0,78.1602,78.2707,78.1418,78.2707,62850.0
2021-08-18 09:55:00,85.04,85.15,85.03,85.14,146848.0,78.2707,78.3719,78.2615,78.3627,146848.0
2021-08-18 10:00:00,85.14,85.15,85.06,85.09,71919.0,78.3627,78.3719,78.2891,78.3167,71919.0
2021-08-18 10:05:00,85.09,85.1,85.03,85.04,36710.0,78.3167,78.3259,78.2615,78.2707,36710.0
2021-08-18 10:10:00,85.05,85.16,85.03,85.15,61388.0,78.2799,78.3811,78.2615,78.3719,61388.0
2021-08-18 10:15:00,85.14,85.19,85.12,85.16,24633.0,78.3627,78.4087,78.3443,78.3811,24633.0
2021-08-18 10:20:00,85.16,85.17,85.12,85.16,37781.0,78.3811,78.3903,78.3443,78.3811,37781.0
2021-08-18 10:25:00,85.16,85.16,84.99,85.03,51736.0,78.3811,78.3811,78.2247,78.2615,51736.0
2021-08-18 10:30:00,85.04,85.07,84.98,84.99,61112.0,78.2707,78.2983,78.2155,78.2247,61112.0
2021-08-18 10:35:00,84.99,85.0,84.87,84.87,78478.0,78.2247,78.2339,78.1142,78.1142,78478.0
2021-08-18 10:40:00,84.87,84.88,84.78,84.83,49445.0,78.1142,78.1234,78.0314,78.0774,49445.0
2021-08-18 10:45:00,84.82,84.86,84.8,84.86,22705.0,78.0682,78.105,78.0498,78.105,22705.0
2021-08-18 10:50:00,84.86,84.88,84.82,84.82,37013.0,78.105,78.1234,78.0682,78.0682,37013.0
2021-08-18 10:55:00,84.82,84.88,84.8,84.87,47015.0,78.0682,78.1234,78.0498,78.1142,47015.0
2021-08-18 11:00:00,84.87,84.89,84.82,84.88,26874.0,78.1142,78.1326,78.0682,78.1234,26874.0
2021-08-18 11:05:00,84.88,84.97,84.86,84.97,29681.0,78.1234,78.2063,78.105,78.2063,29681.0
2021-08-18 11:10:00,84.97,84.98,84.89,84.91,24052.0,78.2063,78.2155,78.1326,78.151,24052.0
2021-08-18 11:15:00,84.9,84.9,84.84,84.89,35946.0,78.1418,78.1418,78.0866,78.1326,35946.0
2021-08-18 11:20:00,84.88,84.92,84.88,84.9,9232.0,78.1234,78.1602,78.1234,78.1418,9232.0
2021-08-18 11:25:00,84.9,84.93,84.86,84.89,15070.0,78.1418,78.1694,78.105,78.1326,15070.0
2021-08-18 11:30:00,84.9,84.92,84.85,84.89,47577.0,78.1418,78.1602,78.0958,78.1326,47577.0
2021-08-18 11:35:00,84.9,84.9,84.84,84.89,20636.0,78.1418,78.1418,78.0866,78.1326,20636.0
2021-08-18 11:40:00,84.88,84.9,84.84,84.85,20642.0,78.1234,78.1418,78.0866,78.0958,20642.0
2021-08-18 11:45:00,84.86,84.93,84.85,84.86,16480.0,78.105,78.1694,78.0958,78.105,16480.0
2021-08-18 11:50:00,84.86,84.86,84.83,84.83,12661.0,78.105,78.105,78.0774,78.0774,12661.0
2021-08-18 11:55:00,84.84,84.89,84.84,84.88,12437.0,78.0866,78.1326,78.0866,78.1234,12437.0
2021-08-18 12:00:00,84.87,84.91,84.87,84.89,11570.0,78.1142,78.151,78.1142,78.1326,11570.0
2021-08-18 12:05:00,84.89,84.92,84.88,84.89,15314.0,78.1326,78.1602,78.1234,78.1326,15314.0
2021-08-18 12:10:00,84.88,84.88,84.85,84.86,23156.0,78.1234,78.1234,78.0958,78.105,23156.0
2021-08-18 12:15:00,84.86,84.87,84.83,84.85,12804.0,78.105,78.1142,78.0774,78.0958,12804.0
2021-08-18 12:20:00,84.86,84.87,84.82,84.82,14689.0,78.105,78.1142,78.0682,78.0682,14689.0
2021-08-18 12:25:00,84.81,84.83,84.78,84.81,5350.0,78.059,78.0774,78.0314,78.059,5350.0
2021-08-18 12:30:00,84.82,84.86,84.81,84.83,13986.0,78.0682,78.105,78.059,78.0774,13986.0
2021-08-18 12:35:00,84.81,84.81,84.77,84.79,8692.0,78.059,78.059,78.0222,78.0406,8692.0
2021-08-18 12:40:00,84.79,84.79,84.76,84.77,12177.0,78.0406,78.0406,78.013,78.0222,12177.0
2021-08-18 12:45:00,84.77,84.8,84.76,84.79,26764.0,78.0222,78.0498,78.013,78.0406,26764.0
2021-08-18 12:50:00,84.78,84.78,84.76,84.76,4377.0,78.0314,78.0314,78.013,78.013,4377.0
2021-08-18 12:55:00,84.76,84.8,84.76,84.78,42306.0,78.013,78.0498,78.013,78.0314,42306.0
2021-08-18 13:00:00,84.78,84.81,84.76,84.8,39793.0,78.0314,78.059,78.013,78.0498,39793.0
2021-08-18 13:05:00,84.8,84.84,84.77,84.84,7634.0,78.0498,78.0866,78.0222,78.0866,7634.0
2021-08-18 13:10:00,84.84,84.84,84.82,84.83,3603.0,78.0866,78.0866,78.0682,78.0774,3603.0
2021-08-18 13:15:00,84.83,84.87,84.82,84.86,10091.0,78.0774,78.1142,78.0682,78.105,10091.0
2021-08-18 13:20:00,84.86,84.88,84.85,84.87,5793.0,78.105,78.1234,78.0958,78.1142,5793.0
2021-08-18 13:25:00,84.85,84.86,84.82,84.84,5784.0,78.0958,78.105,78.0682,78.0866,5784.0
2021-08-18 13:30:00,84.83,84.84,84.81,84.81,6000.0,78.0774,78.0866,78.059,78.059,6000.0
2021-08-18 13:35:00,84.82,84.82,84.79,84.8,15246.0,78.0682,78.0682,78.0406,78.0498,15246.0
2021-08-18 13:40:00,84.8,84.83,84.79,84.83,15946.0,78.0498,78.0774,78.0406,78.0774,15946.0
2021-08-18 13:45:00,84.84,84.84,84.8,84.81,4875.0,78.0866,78.0866,78.0498,78.059,4875.0
2021-08-18 13:50:00,84.81,84.82,84.79,84.82,25827.0,78.059,78.0682,78.0406,78.0682,25827.0
2021-08-18 13:55:00,84.81,84.82,84.78,84.78,35799.0,78.059,78.0682,78.0314,78.0314,35799.0
2021-08-18 14:00:00,84.77,85.15,84.77,85.12,144591.0,78.0222,78.3719,78.0222,78.3443,144591.0
2021-08-18 14:05:00,85.14,85.14,84.89,84.94,41219.0,78.3627,78.3627,78.1326,78.1786,41219.0
2021-08-18 14:10:00,84.96,84.98,84.72,84.81,99015.0,78.1971,78.2155,77.9762,78.059,99015.0
2021-08-18 14:15:00,84.8,84.81,84.68,84.78,22953.0,78.0498,78.059,77.9393,78.0314,22953.0
2021-08-18 14:20:00,84.78,84.84,84.73,84.82,9423.0,78.0314,78.0866,77.9854,78.0682,9423.0
2021-08-18 14:25:00,84.82,84.9,84.82,84.88,38224.0,78.0682,78.1418,78.0682,78.1234,38224.0
2021-08-18 14:30:00,84.88,85.01,84.88,84.97,40510.0,78.1234,78.2431,78.1234,78.2063,40510.0
2021-08-18 14:35:00,84.98,84.99,84.85,84.85,29049.0,78.2155,78.2247,78.0958,78.0958,29049.0
2021-08-18 14:40:00,84.85,84.86,84.8,84.82,22412.0,78.0958,78.105,78.0498,78.0682,22412.0
2021-08-18 14:45:00,84.83,84.83,84.76,84.78,55692.0,78.0774,78.0774,78.013,78.0314,55692.0
2021-08-18 14:50:00,84.78,84.8,84.74,84.77,14555.0,78.0314,78.0498,77.9946,78.0222,14555.0
2021-08-18 14:55:00,84.78,84.84,84.75,84.81,14183.0,78.0314,78.0866,78.0038,78.059,14183.0
2021-08-18 15:00:00,84.8,84.8,84.71,84.72,33523.0,78.0498,78.0498,77.967,77.9762,33523.0
2021-08-18 15:05:00,84.73,84.75,84.71,84.71,23501.0,77.9854,78.0038,77.967,77.967,23501.0
2021-08-18 15:10:00,84.71,84.74,84.7,84.74,19251.0,77.967,77.9946,77.9577,77.9946,19251.0
2021-08-18 15:15:00,84.75,84.78,84.72,84.75,9234.0,78.0038,78.0314,77.9762,78.0038,9234.0
2021-08-18 15:20:00,84.76,84.77,84.7,84.7,7839.0,78.013,78.0222,77.9577,77.9577,7839.0
2021-08-18 15:25:00,84.7,84.7,84.6,84.62,150500.0,77.9577,77.9577,77.8657,77.8841,150500.0
2021-08-18 15:30:00,84.62,84.63,84.5,84.52,37273.0,77.8841,77.8933,77.7737,77.7921,37273.0
2021-08-18 15:35:00,84.51,84.53,84.48,84.51,16236.0,77.7829,77.8013,77.7553,77.7829,16236.0
2021-08-18 15:40:00,84.51,84.59,84.51,84.59,45260.0,77.7829,77.8565,77.7829,77.8565,45260.0
2021-08-18 15:45:00,84.6,84.6,84.46,84.48,53344.0,77.8657,77.8657,77.7369,77.7553,53344.0
2021-08-18 15:50:00,84.47,84.47,84.39,84.43,72884.0,77.7461,77.7461,77.6724,77.7092,72884.0
2021-08-18 15:55:00,84.44,84.44,84.32,84.36,274620.0,77.7184,77.7184,77.608,77.6448,274620.0
2021-08-19 09:30:00,82.38,82.52,82.25,82.46,199202.0,75.8224,75.9513,75.7028,75.8961,199202.0
2021-08-19 09:35:00,82.47,82.56,82.44,82.51,130336.0,75.9053,75.9881,75.8776,75.9421,130336.0
2021-08-19 09:40:00,82.5,82.51,82.39,82.51,74083.0,75.9329,75.9421,75.8316,75.9421,74083.0
2021-08-19 09:45:00,82.52,82.67,82.46,82.57,106138.0,75.9513,76.0893,75.8961,75.9973,106138.0
2021-08-19 09:50:00,82.56,82.65,82.55,82.64,140259.0,75.9881,76.0709,75.9789,76.0617,140259.0
2021-08-19 09:55:00,82.64,82.66,82.59,82.6,76556.0,76.0617,76.0801,76.0157,76.0249,76556.0
2021-08-19 10:00:00,82.6,82.7,82.59,82.69,31309.0,76.0249,76.117,76.0157,76.1077,31309.0
2021-08-19 10:05:00,82.67,82.7,82.62,82.67,27408.0,76.0893,76.117,76.0433,76.0893,27408.0
2021-08-19 10:10:00,82.67,82.74,82.66,82.73,39508.0,76.0893,76.1538,76.0801,76.1446,39508.0
2021-08-19 10:15:00,82.74,82.85,82.69,82.79,49587.0,76.1538,76.255,76.1077,76.1998,49587.0
2021-08-19 10:20:00,82.79,82.84,82.76,82.76,92759.0,76.1998,76.2458,76.1722,76.1722,92759.0
2021-08-19 10:25:00,82.77,82.78,82.69,82.75,25822.0,76.1814,76.1906,76.1077,76.163,25822.0
2021-08-19 10:30:00,82.76,82.77,82.55,82.58,52928.0,76.1722,76.1814,75.9789,76.0065,52928.0
2021-08-19 10:35:00,82.6,82.61,82.46,82.46,65154.0,76.0249,76.0341,75.8961,75.8961,65154.0
2021-08-19 10:40:00,82.48,82.52,82.42,82.46,43968.0,75.9145,75.9513,75.8592,75.8961,43968.0
2021-08-19 10:45:00,82.47,82.5,82.43,82.45,41131.0,75.9053,75.9329,75.8684,75.8869,41131.0
2021-08-19 10:50:00,82.45,82.56,82.43,82.56,50401.0,75.8869,75.9881,75.8684,75.9881,50401.0
2021-08-19 10:55:00,82.56,82.71,82.56,82.7,30669.0,75.9881,76.1262,75.9881,76.117,30669.0
2021-08-19 11:00:00,82.7,82.74,82.66,82.74,67952.0,76.117,76.1538,76.0801,76.1538,67952.0
2021-08-19 11:05:00,82.75,82.75,82.66,82.66,47428.0,76.163,76.163,76.0801,76.0801,47428.0
2021-08-19 11:10:00,82.67,82.73,82.67,82.72,53562.0,76.0893,76.1446,76.0893,76.1354,53562.0
2021-08-19 11:15:00,82.72,82.81,82.7,82.79,39900.0,76.1354,76.2182,76.117,76.1998,39900.0
2021-08-19 11:20:00,82.79,82.84,82.78,82.84,26197.0,76.1998,76.2458,76.1906,76.2458,26197.0
2021-08-19 11:25:00,82.85,82.85,82.72,82.73,82542.0,76.255,76.255,76.1354,76.1446,82542.0
2021-08-19 11:30:00,82.74,82.87,82.74,82.84,37088.0,76.1538,76.2734,76.1538,76.2458,37088.0
2021-08-19 11:35:00,82.85,82.88,82.8,82.84,32241.0,76.255,76.2826,76.209,76.2458,32241.0
2021-08-19 11:40:00,82.84,82.97,82.84,82.97,44796.0,76.2458,76.3655,76.2458,76.3655,44796.0
2021-08-19 11:45:00,82.96,83.12,82.95,83.1,46844.0,76.3563,76.5035,76.3471,76.4851,46844.0
2021-08-19 11:50:00,83.1,83.15,83.09,83.09,20713.0,76.4851,76.5311,76.4759,76.4759,20713.0
2021-08-19 11:55:00,83.09,83.17,83.08,83.15,37456.0,76.4759,76.5495,76.4667,76.5311,37456.0
2021-08-19 12:00:00,83.15,83.22,83.15,83.17,18655.0,76.5311,76.5956,76.5311,76.5495,18655.0
2021-08-19 12:05:00,83.17,83.19,83.05,83.06,31161.0,76.5495,76.5679,76.4391,76.4483,31161.0
2021-08-19 12:10:00,83.07,83.17,83.07,83.14,36843.0,76.4575,76.5495,76.4575,76.5219,36843.0
2021-08-19 12:15:00,83.14,83.17,83.11,83.15,17599.0,76.5219,76.5495,76.4943,76.5311,17599.0
2021-08-19 12:20:00,83.15,83.22,83.13,83.15,26674.0,76.5311,76.5956,76.5127,76.5311,26674.0
2021-08-19 12:25:00,83.15,83.16,83.13,83.16,8370.0,76.5311,76.5403,76.5127,76.5403,8370.0
2021-08-19 12:30:00,83.17,83.22,83.16,83.22,7500.0,76.5495,76.5956,76.5403,76.5956,7500.0
2021-08-19 12:35:00,83.22,83.26,83.18,83.26,16152.0,76.5956,76.6324,76.5587,76.6324,16152.0
2021-08-19 12:40:00,83.25,83.27,83.2,83.2,7867.0,76.6232,76.6416,76.5771,76.5771,7867.0
2021-08-19 12:45:00,83.2,83.21,83.18,83.19,24952.0,76.5771,76.5864,76.5587,76.5679,24952.0
2021-08-19 12:50:00,83.19,83.22,83.18,83.21,19683.0,76.5679,76.5956,76.5587,76.5864,19683.0
2021-08-19 12:55:00,83.23,83.26,83.21,83.25,20747.0,76.6048,76.6324,76.5864,76.6232,20747.0
2021-08-19 13:00:00,83.25,83.25,83.16,83.16,16086.0,76.6232,76.6232,76.5403,76.5403,16086.0
2021-08-19 13:05:00,83.16,83.16,83.12,83.12,27820.0,76.5403,76.5403,76.5035,76.5035,27820.0
2021-08-19 13:10:00,83.13,83.18,83.13,83.17,12555.0,76.5127,76.5587,76.5127,76.5495,12555.0
2021-08-19 13:15:00,83.17,83.18,83.13,83.15,7960.0,76.5495,76.5587,76.5127,76.5311,7960.0
2021-08-19 13:20:00,83.15,83.19,83.14,83.15,9651.0,76.5311,76.5679,76.5219,76.5311,9651.0
2021-08-19 13:25:00,83.16,83.17,83.07,83.08,23610.0,76.5403,76.5495,76.4575,76.4667,23610.0
2021-08-19 13:30:00,83.08,83.08,83.05,83.08,6604.0,76.4667,76.4667,76.4391,76.4667,6604.0
2021-08-19 13:35:00,83.08,83.08,83.04,83.05,17886.0,76.4667,76.4667,76.4299,76.4391,17886.0
2021-08-19 13:40:00,83.06,83.1,83.04,83.07,11831.0,76.4483,76.4851,76.4299,76.4575,11831.0
2021-08-19 13:45:00,83.07,83.07,83.03,83.07,14191.0,76.4575,76.4575,76.4207,76.4575,14191.0
2021-08-19 13:50:00,83.08,83.1,83.06,83.07,4299.0,76.4667,76.4851,76.4483,76.4575,4299.0
2021-08-19 13:55:00,83.07,83.08,83.01,83.02,6797.0,76.4575,76.4667,76.4023,76.4115,6797.0
2021-08-19 14:00:00,83.01,83.06,82.98,82.98,27751.0,76.4023,76.4483,76.3747,76.3747,27751.0
2021-08-19 14:05:00,82.98,83.01,82.97,83.01,26042.0,76.3747,76.4023,76.3655,76.4023,26042.0
2021-08-19 14:10:00,83.0,83.04,82.97,83.0,35897.0,76.3931,76.4299,76.3655,76.3931,35897.0
2021-08-19 14:15:00,83.01,83.01,82.93,83.01,23133.0,76.4023,76.4023,76.3286,76.4023,23133.0
2021-08-19 14:20:00,83.0,83.03,82.98,83.01,43154.0,76.3931,76.4207,76.3747,76.4023,43154.0
2021-08-19 14:25:00,83.01,83.04,82.88,82.89,38084.0,76.4023,76.4299,76.2826,76.2918,38084.0
2021-08-19 14:30:00,82.88,82.91,82.76,82.9,145101.0,76.2826,76.3102,76.1722,76.301,145101.0
2021-08-19 14:35:00,82.9,82.95,82.87,82.89,21445.0,76.301,76.3471,76.2734,76.2918,21445.0
2021-08-19 14:40:00,82.88,82.89,82.83,82.87,14115.0,76.2826,76.2918,76.2366,76.2734,14115.0
2021-08-19 14:45:00,82.88,82.92,82.83,82.92,25700.0,76.2826,76.3194,76.2366,76.3194,25700.0
2021-08-19 14:50:00,82.89,82.98,82.82,82.98,19195.0,76.2918,76.3747,76.2274,76.3747,19195.0
2021-08-19 14:55:00,82.97,83.07,82.95,83.05,24449.0,76.3655,76.4575,76.3471,76.4391,24449.0
2021-08-19 15:00:00,83.06,83.13,83.05,83.1,46334.0,76.4483,76.5127,76.4391,76.4851,46334.0
2021-08-19 15:05:00,83.1,83.13,83.08,83.09,14018.0,76.4851,76.5127,76.4667,76.4759,14018.0
2021-08-19 15:10:00,83.09,83.14,83.07,83.07,24882.0,76.4759,76.5219,76.4575,76.4575,24882.0
2021-08-19 15:15:00,83.08,83.14,83.06,83.13,12803.0,76.4667,76.5219,76.4483,76.5127,12803.0
2021-08-19 15:20:00,83.13,83.15,83.1,83.13,12811.0,76.5127,76.5311,76.4851,76.5127,12811.0
2021-08-19 15:25:00,83.14,83.2,83.1,83.2,18416.0,76.5219,76.5771,76.4851,76.5771,18416.0
2021-08-19 15:30:00,83.19,83.2,83.11,83.14,27761.0,76.5679,76.5771,76.4943,76.5219,27761.0
2021-08-19 15:35:00,83.14,83.15,83.06,83.06,13969.0,76.5219,76.5311,76.4483,76.4483,13969.0
2021-08-19 15:40:00,83.07,83.08,83.01,83.06,45587.0,76.4575,76.4667,76.4023,76.4483,45587.0
2021-08-19 15:45:00,83.05,83.05,82.96,83.03,35755.0,76.4391,76.4391,76.3563,76.4207,35755.0
2021-08-19 15:50:00,83.02,83.06,82.97,82.98,46147.0,76.4115,76.4483,76.3655,76.3747,46147.0
2021-08-19 15:55:00,82.98,83.05,82.92,82.99,101931.0,76.3747,76.4391,76.3194,76.3839,101931.0
2021-08-20 09:30:00,81.66,81.82,81.63,81.82,100485.0,75.1597,75.307,75.1321,75.307,100485.0
2021-08-20 09:35:00,81.81,81.95,81.81,81.91,79117.0,75.2978,75.4267,75.2978,75.3898,79117.0
2021-08-20 09:40:00,81.92,81.94,81.85,81.91,80365.0,75.399,75.4174,75.3346,75.3898,80365.0
2021-08-20 09:45:00,81.9,82.02,81.9,81.95,110598.0,75.3806,75.4911,75.3806,75.4267,110598.0
2021-08-20 09:50:00,81.95,82.05,81.93,81.93,80976.0,75.4267,75.5187,75.4082,75.4082,80976.0
2021-08-20 09:55:00,81.94,82.0,81.92,81.94,54445.0,75.4174,75.4727,75.399,75.4174,54445.0
2021-08-20 10:00:00,81.95,82.02,81.92,82.02,91965.0,75.4267,75.4911,75.399,75.4911,91965.0
2021-08-20 10:05:00,82.02,82.07,81.99,82.05,76190.0,75.4911,75.5371,75.4635,75.5187,76190.0
2021-08-20 10:10:00,82.05,82.05,81.93,81.96,80272.0,75.5187,75.5187,75.4082,75.4359,80272.0
2021-08-20 10:15:00,81.97,82.11,81.96,82.07,47413.0,75.4451,75.5739,75.4359,75.5371,47413.0
2021-08-20 10:20:00,82.07,82.11,82.05,82.08,61163.0,75.5371,75.5739,75.5187,75.5463,61163.0
2021-08-20 10:25:00,82.09,82.09,82.0,82.05,110138.0,75.5555,75.5555,75.4727,75.5187,110138.0
2021-08-20 10:30:00,82.05,82.16,82.05,82.16,44822.0,75.5187,75.6199,75.5187,75.6199,44822.0
2021-08-20 10:35:00,82.16,82.18,82.09,82.11,60158.0,75.6199,75.6383,75.5555,75.5739,60158.0
2021-08-20 10:40:00,82.11,82.11,82.04,82.04,34238.0,75.5739,75.5739,75.5095,75.5095,34238.0
2021-08-20 10:45:00,82.04,82.09,82.04,82.08,13265.0,75.5095,75.5555,75.5095,75.5463,13265.0
2021-08-20 10:50:00,82.07,82.08,81.99,82.03,19764.0,75.5371,75.5463,75.4635,75.5003,19764.0
2021-08-20 10:55:00,82.03,82.06,82.01,82.04,7542.0,75.5003,75.5279,75.4819,75.5095,7542.0
2021-08-20 11:00:00,82.04,82.05,82.0,82.04,53567.0,75.5095,75.5187,75.4727,75.5095,53567.0
2021-08-20 11:05:00,82.04,82.11,82.04,82.09,36666.0,75.5095,75.5739,75.5095,75.5555,36666.0
2021-08-20 11:10:00,82.09,82.17,82.09,82.14,18411.0,75.5555,75.6291,75.5555,75.6015,18411.0
2021-08-20 11:15:00,82.14,82.16,82.1,82.13,44197.0,75.6015,75.6199,75.5647,75.5923,44197.0
2021-08-20 11:20:00,82.14,82.2,82.14,82.19,29092.0,75.6015,75.6568,75.6015,75.6475,29092.0
2021-08-20 11:25:00,82.19,82.21,82.14,82.16,51055.0,75.6475,75.666,75.6015,75.6199,51055.0
2021-08-20 11:30:00,82.16,82.25,82.15,82.23,59662.0,75.6199,75.7028,75.6107,75.6844,59662.0
2021-08-20 11:35:00,82.22,82.24,82.1,82.13,15670.0,75.6752,75.6936,75.5647,75.5923,15670.0
2021-08-20 11:40:00,82.14,82.14,82.07,82.13,17581.0,75.6015,75.6015,75.5371,75.5923,17581.0
2021-08-20 11:45:00,82.14,82.15,82.11,82.11,21671.0,75.6015,75.6107,75.5739,75.5739,21671.0
2021-08-20 11:50:00,82.11,82.14,82.11,82.11,11869.0,75.5739,75.6015,75.5739,75.5739,11869.0
2021-08-20 11:55:00,82.11,82.14,82.06,82.14,11092.0,75.5739,75.6015,75.5279,75.6015,11092.0
2021-08-20 12:00:00,82.14,82.23,82.13,82.23,25534.0,75.6015,75.6844,75.5923,75.6844,25534.0
2021-08-20 12:05:00,82.23,82.24,82.13,82.14,26192.0,75.6844,75.6936,75.5923,75.6015,26192.0
2021-08-20 12:10:00,82.13,82.14,82.11,82.12,9610.0,75.5923,75.6015,75.5739,75.5831,9610.0
2021-08-20 12:15:00,82.12,82.17,82.12,82.16,5548.0,75.5831,75.6291,75.5831,75.6199,5548.0
2021-08-20 12:20:00,82.16,82.22,82.16,82.22,3700.0,75.6199,75.6752,75.6199,75.6752,3700.0
2021-08-20 12:25:00,82.22,82.31,82.22,82.3,9798.0,75.6752,75.758,75.6752,75.7488,9798.0
2021-08-20 12:30:00,82.31,82.34,82.3,82.31,31225.0,75.758,75.7856,75.7488,75.758,31225.0
2021-08-20 12:35:00,82.31,82.35,82.31,82.33,4140.0,75.758,75.7948,75.758,75.7764,4140.0
2021-08-20 12:40:00,82.34,82.36,82.33,82.36,5354.0,75.7856,75.804,75.7764,75.804,5354.0
2021-08-20 12:45:00,82.36,82.45,82.35,82.45,2238.0,75.804,75.8869,75.7948,75.8869,2238.0
2021-08-20 12:50:00,82.45,82.49,82.45,82.48,9786.0,75.8869,75.9237,75.8869,75.9145,9786.0
2021-08-20 12:55:00,82.48,82.48,82.44,82.47,10097.0,75.9145,75.9145,75.8776,75.9053,10097.0
2021-08-20 13:00:00,82.46,82.48,82.43,82.44,58378.0,75.8961,75.9145,75.8684,75.8776,58378.0
2021-08-20 13:05:00,82.43,82.44,82.4,82.41,8050.0,75.8684,75.8776,75.8408,75.85,8050.0
2021-08-20 13:10:00,82.41,82.46,82.41,82.45,6276.0,75.85,75.8961,75.85,75.8869,6276.0
2021-08-20 13:15:00,82.44,82.45,82.43,82.44,7309.0,75.8776,75.8869,75.8684,75.8776,7309.0
2021-08-20 13:20:00,82.44,82.5,82.44,82.5,13128.0,75.8776,75.9329,75.8776,75.9329,13128.0
2021-08-20 13:25:00,82.5,82.54,82.48,82.48,42265.0,75.9329,75.9697,75.9145,75.9145,42265.0
2021-08-20 13:30:00,82.48,82.51,82.48,82.49,13972.0,75.9145,75.9421,75.9145,75.9237,13972.0
2021-08-20 13:35:00,82.49,82.5,82.42,82.42,9888.0,75.9237,75.9329,75.8592,75.8592,9888.0
2021-08-20 13:40:00,82.42,82.49,82.41,82.44,14989.0,75.8592,75.9237,75.85,75.8776,14989.0
2021-08-20 13:45:00,82.44,82.44,82.41,82.42,91598.0,75.8776,75.8776,75.85,75.8592,91598.0
2021-08-20 13:50:00,82.41,82.45,82.38,82.4,18512.0,75.85,75.8869,75.8224,75.8408,18512.0
2021-08-20 13:55:00,82.39,82.43,82.36,82.42,20024.0,75.8316,75.8684,75.804,75.8592,20024.0
2021-08-20 14:00:00,82.42,82.46,82.42,82.45,10468.0,75.8592,75.8961,75.8592,75.8869,10468.0
2021-08-20 14:05:00,82.46,82.47,82.4,82.43,19969.0,75.8961,75.9053,75.8408,75.8684,19969.0
2021-08-20 14:10:00,82.42,82.43,82.4,82.42,14665.0,75.8592,75.8684,75.8408,75.8592,14665.0
2021-08-20 14:15:00,82.42,82.48,82.42,82.45,16130.0,75.8592,75.9145,75.8592,75.8869,16130.0
2021-08-20 14:20:00,82.44,82.47,82.42,82.43,42472.0,75.8776,75.9053,75.8592,75.8684,42472.0
2021-08-20 14:25:00,82.44,82.46,82.43,82.45,8868.0,75.8776,75.8961,75.8684,75.8869,8868.0
2021-08-20 14:30:00,82.45,82.47,82.45,82.46,3148.0,75.8869,75.9053,75.8869,75.8961,3148.0
2021-08-20 14:35:00,82.47,82.5,82.46,82.49,4557.0,75.9053,75.9329,75.8961,75.9237,4557.0
2021-08-20 14:40:00,82.49,82.53,82.49,82.49,8987.0,75.9237,75.9605,75.9237,75.9237,8987.0
2021-08-20 14:45:00,82.49,82.52,82.48,82.52,8215.0,75.9237,75.9513,75.9145,75.9513,8215.0
2021-08-20 14:50:00,82.53,82.55,82.51,82.54,2683.0,75.9605,75.9789,75.9421,75.9697,2683.0
2021-08-20 14:55:00,82.55,82.57,82.55,82.55,8891.0,75.9789,75.9973,75.9789,75.9789,8891.0
2021-08-20 15:00:00,82.56,82.6,82.56,82.59,4986.0,75.9881,76.0249,75.9881,76.0157,4986.0
2021-08-20 15:05:00,82.59,82.64,82.58,82.64,15882.0,76.0157,76.0617,76.0065,76.0617,15882.0
2021-08-20 15:10:00,82.63,82.68,82.63,82.67,38838.0,76.0525,76.0985,76.0525,76.0893,38838.0
2021-08-20 15:15:00,82.68,82.69,82.64,82.65,35666.0,76.0985,76.1077,76.0617,76.0709,35666.0
2021-08-20 15:20:00,82.63,82.68,82.63,82.66,37586.0,76.0525,76.0985,76.0525,76.0801,37586.0
2021-08-20 15:25:00,82.67,82.7,82.64,82.67,44615.0,76.0893,76.117,76.0617,76.0893,44615.0
2021-08-20 15:30:00,82.67,82.68,82.63,82.66,18535.0,76.0893,76.0985,76.0525,76.0801,18535.0
2021-08-20 15:35:00,82.66,82.67,82.65,82.65,50861.0,76.0801,76.0893,76.0709,76.0709,50861.0
2021-08-20 15:40:00,82.66,82.73,82.64,82.73,79363.0,76.0801,76.1446,76.0617,76.1446,79363.0
2021-08-20 15:45:00,82.72,82.73,82.7,82.71,47657.0,76.1354,76.1446,76.117,76.1262,47657.0
2021-08-20 15:50:00,82.72,82.74,82.7,82.71,56641.0,76.1354,76.1538,76.117,76.1262,56641.0
2021-08-20 15:55:00,82.7,82.76,82.58,82.63,140361.0,76.117,76.1722,76.0065,76.0525,140361.0
2021-08-23 09:30:00,83.45,83.58,83.43,83.55,204669.0,76.8072,76.9269,76.7888,76.8993,204669.0
2021-08-23 09:35:00,83.55,83.6,83.5,83.51,106946.0,76.8993,76.9453,76.8533,76.8625,106946.0
2021-08-23 09:40:00,83.51,83.53,83.47,83.48,199164.0,76.8625,76.8809,76.8257,76.8349,199164.0
2021-08-23 09:45:00,83.49,83.56,83.48,83.56,80586.0,76.8441,76.9085,76.8349,76.9085,80586.0
2021-08-23 09:50:00,83.56,83.62,83.55,83.61,61494.0,76.9085,76.9637,76.8993,76.9545,61494.0
2021-08-23 09:55:00,83.62,83.68,83.61,83.64,130359.0,76.9637,77.0189,76.9545,76.9821,130359.0
2021-08-23 10:00:00,83.65,83.72,83.61,83.7,47327.0,76.9913,77.0558,76.9545,77.0373,47327.0
2021-08-23 10:05:00,83.7,83.73,83.57,83.58,144056.0,77.0373,77.065,76.9177,76.9269,144056.0
2021-08-23 10:10:00,83.59,83.65,83.56,83.62,31065.0,76.9361,76.9913,76.9085,76.9637,31065.0
2021-08-23 10:15:00,83.62,83.68,83.54,83.55,38026.0,76.9637,77.0189,76.8901,76.8993,38026.0
2021-08-23 10:20:00,83.56,83.66,83.56,83.65,8480.0,76.9085,77.0005,76.9085,76.9913,8480.0
2021-08-23 10:25:00,83.67,83.7,83.59,83.6,60240.0,77.0097,77.0373,76.9361,76.9453,60240.0
2021-08-23 10:30:00,83.6,83.66,83.58,83.65,33153.0,76.9453,77.0005,76.9269,76.9913,33153.0
2021-08-23 10:35:00,83.65,83.68,83.64,83.67,16460.0,76.9913,77.0189,76.9821,77.0097,16460.0
2021-08-23 10:40:00,83.68,83.69,83.63,83.68,26721.0,77.0189,77.0281,76.9729,77.0189,26721.0
2021-08-23 10:45:00,83.69,83.72,83.67,83.7,16517.0,77.0281,77.0558,77.0097,77.0373,16517.0
2021-08-23 10:50:00,83.7,83.73,83.68,83.73,9767.0,77.0373,77.065,77.0189,77.065,9767.0
2021-08-23 10:55:00,83.75,83.8,83.74,83.79,32683.0,77.0834,77.1294,77.0742,77.1202,32683.0
2021-08-23 11:00:00,83.79,83.81,83.76,83.79,32567.0,77.1202,77.1386,77.0926,77.1202,32567.0
2021-08-23 11:05:00,83.78,83.81,83.78,83.78,30352.0,77.111,77.1386,77.111,77.111,30352.0
2021-08-23 11:10:00,83.8,83.82,83.75,83.77,41173.0,77.1294,77.1478,77.0834,77.1018,41173.0
2021-08-23 11:15:00,83.77,83.77,83.75,83.77,14482.0,77.1018,77.1018,77.0834,77.1018,14482.0
2021-08-23 11:20:00,83.78,83.79,83.76,83.79,7960.0,77.111,77.1202,77.0926,77.1202,7960.0
2021-08-23 11:25:00,83.78,83.78,83.73,83.73,15005.0,77.111,77.111,77.065,77.065,15005.0
2021-08-23 11:30:00,83.73,83.76,83.72,83.75,30402.0,77.065,77.0926,77.0558,77.0834,30402.0
2021-08-23 11:35:00,83.74,83.77,83.73,83.74,26205.0,77.0742,77.1018,77.065,77.0742,26205.0
2021-08-23 11:40:00,83.74,83.76,83.73,83.73,10290.0,77.0742,77.0926,77.065,77.065,10290.0
2021-08-23 11:45:00,83.74,83.8,83.74,83.8,36444.0,77.0742,77.1294,77.0742,77.1294,36444.0
2021-08-23 11:50:00,83.79,83.82,83.79,83.82,7755.0,77.1202,77.1478,77.1202,77.1478,7755.0
2021-08-23 11:55:00,83.82,83.84,83.81,83.83,14782.0,77.1478,77.1662,77.1386,77.157,14782.0
2021-08-23 12:00:00,83.84,83.87,83.83,83.86,14322.0,77.1662,77.1938,77.157,77.1846,14322.0
2021-08-23 12:05:00,83.87,83.91,83.85,83.9,14242.0,77.1938,77.2306,77.1754,77.2214,14242.0
2021-08-23 12:10:00,83.91,83.92,83.9,83.92,9608.0,77.2306,77.2398,77.2214,77.2398,9608.0
2021-08-23 12:15:00,83.92,83.92,83.88,83.89,10793.0,77.2398,77.2398,77.203,77.2122,10793.0
2021-08-23 12:20:00,83.89,83.91,83.88,83.91,8573.0,77.2122,77.2306,77.203,77.2306,8573.0
2021-08-23 12:25:00,83.91,83.94,83.9,83.91,11623.0,77.2306,77.2582,77.2214,77.2306,11623.0
2021-08-23 12:30:00,83.91,83.93,83.9,83.92,17233.0,77.2306,77.249,77.2214,77.2398,17233.0
2021-08-23 12:35:00,83.93,83.93,83.91,83.91,28250.0,77.249,77.249,77.2306,77.2306,28250.0
2021-08-23 12:40:00,83.91,83.98,83.9,83.97,29098.0,77.2306,77.2951,77.2214,77.2859,29098.0
2021-08-23 12:45:00,83.97,83.97,83.91,83.92,15393.0,77.2859,77.2859,77.2306,77.2398,15393.0
2021-08-23 12:50:00,83.92,83.97,83.92,83.96,7553.0,77.2398,77.2859,77.2398,77.2767,7553.0
2021-08-23 12:55:00,83.97,84.03,83.96,84.03,22245.0,77.2859,77.3411,77.2767,77.3411,22245.0
2021-08-23 13:00:00,84.02,84.04,84.0,84.01,17734.0,77.3319,77.3503,77.3135,77.3227,17734.0
2021-08-23 13:05:00,84.02,84.07,84.0,84.06,312115.0,77.3319,77.3779,77.3135,77.3687,312115.0
2021-08-23 13:10:00,84.06,84.1,84.05,84.1,7985.0,77.3687,77.4055,77.3595,77.4055,7985.0
2021-08-23 13:15:00,84.09,84.09,84.05,84.07,12986.0,77.3963,77.3963,77.3595,77.3779,12986.0
2021-08-23 13:20:00,84.06,84.08,84.05,84.07,25477.0,77.3687,77.3871,77.3595,77.3779,25477.0
2021-08-23 13:25:00,84.08,84.09,84.05,84.06,44260.0,77.3871,77.3963,77.3595,77.3687,44260.0
2021-08-23 13:30:00,84.07,84.08,84.05,84.07,11465.0,77.3779,77.3871,77.3595,77.3779,11465.0
2021-08-23 13:35:00,84.08,84.08,84.03,84.04,28756.0,77.3871,77.3871,77.3411,77.3503,28756.0
2021-08-23 13:40:00,84.04,84.06,84.03,84.05,25824.0,77.3503,77.3687,77.3411,77.3595,25824.0
2021-08-23 13:45:00,84.05,84.06,84.05,84.06,6829.0,77.3595,77.3687,77.3595,77.3687,6829.0
2021-08-23 13:50:00,84.06,84.07,84.05,84.06,23175.0,77.3687,77.3779,77.3595,77.3687,23175.0
2021-08-23 13:55:00,84.06,84.07,84.04,84.05,18751.0,77.3687,77.3779,77.3503,77.3595,18751.0
2021-08-23 14:00:00,84.04,84.06,84.03,84.06,18138.0,77.3503,77.3687,77.3411,77.3687,18138.0
2021-08-23 14:05:00,84.06,84.09,84.06,84.09,37740.0,77.3687,77.3963,77.3687,77.3963,37740.0
2021-08-23 14:10:00,84.09,84.09,84.06,84.07,42618.0,77.3963,77.3963,77.3687,77.3779,42618.0
2021-08-23 14:15:00,84.07,84.1,84.07,84.09,23717.0,77.3779,77.4055,77.3779,77.3963,23717.0
2021-08-23 14:20:00,84.1,84.11,84.09,84.11,11414.0,77.4055,77.4147,77.3963,77.4147,11414.0
2021-08-23 14:25:00,84.1,84.11,84.09,84.09,8264.0,77.4055,77.4147,77.3963,77.3963,8264.0
2021-08-23 14:30:00,84.09,84.11,84.08,84.1,21991.0,77.3963,77.4147,77.3871,77.4055,21991.0
2021-08-23 14:35:00,84.11,84.14,84.1,84.13,11167.0,77.4147,77.4423,77.4055,77.4331,11167.0
2021-08-23 14:40:00,84.13,84.16,84.13,84.14,46544.0,77.4331,77.4607,77.4331,77.4423,46544.0
2021-08-23 14:45:00,84.14,84.16,84.13,84.14,47682.0,77.4423,77.4607,77.4331,77.4423,47682.0
2021-08-23 14:50:00,84.14,84.15,84.12,84.13,25730.0,77.4423,77.4515,77.4239,77.4331,25730.0
2021-08-23 14:55:00,84.13,84.13,84.11,84.11,23315.0,77.4331,77.4331,77.4147,77.4147,23315.0
2021-08-23 15:00:00,84.12,84.13,84.11,84.11,29352.0,77.4239,77.4331,77.4147,77.4147,29352.0
2021-08-23 15:05:00,84.12,84.12,84.1,84.11,23265.0,77.4239,77.4239,77.4055,77.4147,23265.0
2021-08-23 15:10:00,84.11,84.11,84.06,84.08,38136.0,77.4147,77.4147,77.3687,77.3871,38136.0
2021-08-23 15:15:00,84.08,84.1,84.07,84.09,16221.0,77.3871,77.4055,77.3779,77.3963,16221.0
2021-08-23 15:20:00,84.09,84.1,84.08,84.1,23257.0,77.3963,77.4055,77.3871,77.4055,23257.0
2021-08-23 15:25:00,84.1,84.11,84.07,84.1,32407.0,77.4055,77.4147,77.3779,77.4055,32407.0
2021-08-23 15:30:00,84.1,84.1,84.03,84.08,84827.0,77.4055,77.4055,77.3411,77.3871,84827.0
2021-08-23 15:35:00,84.08,84.1,84.0,84.02,103397.0,77.3871,77.4055,77.3135,77.3319,103397.0
2021-08-23 15:40:00,84.01,84.02,83.98,84.0,46600.0,77.3227,77.3319,77.2951,77.3135,46600.0
2021-08-23 15:45:00,83.99,84.0,83.97,83.98,74673.0,77.3043,77.3135,77.2859,77.2951,74673.0
2021-08-23 15:50:00,83.98,84.0,83.9,83.92,149873.0,77.2951,77.3135,77.2214,77.2398,149873.0
2021-08-23 15:55:00,83.91,83.98,83.9,83.96,223527.0,77.2306,77.2951,77.2214,77.2767,223527.0
2021-08-24 09:30:00,85.16,85.38,85.16,85.29,197384.0,78.3811,78.5836,78.3811,78.5008,197384.0
2021-08-24 09:35:00,85.29,85.33,85.2,85.32,121584.0,78.5008,78.5376,78.4179,78.5284,121584.0
2021-08-24 09:40:00,85.33,85.4,85.28,85.33,95336.0,78.5376,78.602,78.4916,78.5376,95336.0
2021-08-24 09:45:00,85.34,85.36,85.29,85.34,92091.0,78.5468,78.5652,78.5008,78.5468,92091.0
2021-08-24 09:50:00,85.34,85.37,85.27,85.27,66839.0,78.5468,78.5744,78.4824,78.4824,66839.0
2021-08-24 09:55:00,85.27,85.36,85.26,85.32,119010.0,78.4824,78.5652,78.4732,78.5284,119010.0
2021-08-24 10:00:00,85.32,85.41,85.31,85.35,43398.0,78.5284,78.6112,78.5192,78.556,43398.0
2021-08-24 10:05:00,85.34,85.36,85.3,85.34,53334.0,78.5468,78.5652,78.51,78.5468,53334.0
2021-08-24 10:10:00,85.33,85.39,85.32,85.38,19674.0,78.5376,78.5928,78.5284,78.5836,19674.0
2021-08-24 10:15:00,85.39,85.47,85.39,85.47,18313.0,78.5928,78.6665,78.5928,78.6665,18313.0
2021-08-24 10:20:00,85.47,85.5,85.44,85.45,36475.0,78.6665,78.6941,78.6388,78.648,36475.0
2021-08-24 10:25:00,85.45,85.5,85.45,85.49,24860.0,78.648,78.6941,78.648,78.6849,24860.0
2021-08-24 10:30:00,85.51,85.53,85.48,85.5,31003.0,78.7033,78.7217,78.6757,78.6941,31003.0
2021-08-24 10:35:00,85.51,85.59,85.5,85.59,29669.0,78.7033,78.7769,78.6941,78.7769,29669.0
2021-08-24 10:40:00,85.59,85.59,85.46,85.46,46164.0,78.7769,78.7769,78.6573,78.6573,46164.0
2021-08-24 10:45:00,85.47,85.48,85.44,85.47,45571.0,78.6665,78.6757,78.6388,78.6665,45571.0
2021-08-24 10:50:00,85.47,85.48,85.43,85.47,34999.0,78.6665,78.6757,78.6296,78.6665,34999.0
2021-08-24 10:55:00,85.47,85.5,85.44,85.48,50182.0,78.6665,78.6941,78.6388,78.6757,50182.0
2021-08-24 11:00:00,85.48,85.49,85.39,85.4,42033.0,78.6757,78.6849,78.5928,78.602,42033.0
2021-08-24 11:05:00,85.4,85.48,85.4,85.45,406999.0,78.602,78.6757,78.602,78.648,406999.0
2021-08-24 11:10:00,85.45,85.45,85.41,85.45,27761.0,78.648,78.648,78.6112,78.648,27761.0
2021-08-24 11:15:00,85.45,85.5,85.43,85.48,109636.0,78.648,78.6941,78.6296,78.6757,109636.0
2021-08-24 11:20:00,85.48,85.5,85.44,85.44,41239.0,78.6757,78.6941,78.6388,78.6388,41239.0
2021-08-24 11:25:00,85.44,85.44,85.38,85.39,57510.0,78.6388,78.6388,78.5836,78.5928,57510.0
2021-08-24 11:30:00,85.39,85.39,85.32,85.33,53879.0,78.5928,78.5928,78.5284,78.5376,53879.0
2021-08-24 11:35:00,85.33,85.37,85.32,85.32,44051.0,78.5376,78.5744,78.5284,78.5284,44051.0
2021-08-24 11:40:00,85.32,85.35,85.31,85.33,32438.0,78.5284,78.556,78.5192,78.5376,32438.0
2021-08-24 11:45:00,85.33,85.39,85.32,85.37,60242.0,78.5376,78.5928,78.5284,78.5744,60242.0
2021-08-24 11:50:00,85.38,85.42,85.37,85.41,23514.0,78.5836,78.6204,78.5744,78.6112,23514.0
2021-08-24 11:55:00,85.4,85.44,85.39,85.42,6168.0,78.602,78.6388,78.5928,78.6204,6168.0
2021-08-24 12:00:00,85.41,85.42,85.36,85.4,15781.0,78.6112,78.6204,78.5652,78.602,15781.0
2021-08-24 12:05:00,85.4,85.41,85.36,85.37,35264.0,78.602,78.6112,78.5652,78.5744,35264.0
2021-08-24 12:10:00,85.37,85.44,85.36,85.41,16955.0,78.5744,78.6388,78.5652,78.6112,16955.0
2021-08-24 12:15:00,85.41,85.45,85.38,85.44,7907.0,78.6112,78.648,78.5836,78.6388,7907.0
2021-08-24 12:20:00,85.44,85.46,85.43,85.45,6948.0,78.6388,78.6573,78.6296,78.648,6948.0
2021-08-24 12:25:00,85.45,85.45,85.42,85.42,13023.0,78.648,78.648,78.6204,78.6204,13023.0
2021-08-24 12:30:00,85.42,85.48,85.42,85.48,14966.0,78.6204,78.6757,78.6204,78.6757,14966.0
2021-08-24 12:35:00,85.48,85.49,85.45,85.47,9540.0,78.6757,78.6849,78.648,78.6665,9540.0
2021-08-24 12:40:00,85.46,85.49,85.46,85.49,8689.0,78.6573,78.6849,78.6573,78.6849,8689.0
2021-08-24 12:45:00,85.49,85.49,85.44,85.46,10069.0,78.6849,78.6849,78.6388,78.6573,10069.0
2021-08-24 12:50:00,85.46,85.48,85.46,85.47,5400.0,78.6573,78.6757,78.6573,78.6665,5400.0
2021-08-24 12:55:00,85.48,85.5,85.48,85.5,4515.0,78.6757,78.6941,78.6757,78.6941,4515.0
2021-08-24 13:00:00,85.5,85.53,85.49,85.53,23510.0,78.6941,78.7217,78.6849,78.7217,23510.0
2021-08-24 13:05:00,85.53,85.53,85.5,85.5,7304.0,78.7217,78.7217,78.6941,78.6941,7304.0
2021-08-24 13:10:00,85.5,85.5,85.47,85.48,17991.0,78.6941,78.6941,78.6665,78.6757,17991.0
2021-08-24 13:15:00,85.48,85.52,85.48,85.52,7234.0,78.6757,78.7125,78.6757,78.7125,7234.0
2021-08-24 13:20:00,85.52,85.52,85.43,85.51,47427.0,78.7125,78.7125,78.6296,78.7033,47427.0
2021-08-24 13:25:00,85.52,85.56,85.51,85.51,14759.0,78.7125,78.7493,78.7033,78.7033,14759.0
2021-08-24 13:30:00,85.51,85.52,85.49,85.51,5587.0,78.7033,78.7125,78.6849,78.7033,5587.0
2021-08-24 13:35:00,85.51,85.56,85.51,85.56,4282.0,78.7033,78.7493,78.7033,78.7493,4282.0
2021-08-24 13:40:00,85.56,85.57,85.54,85.54,24656.0,78.7493,78.7585,78.7309,78.7309,24656.0
2021-08-24 13:45:00,85.54,85.55,85.53,85.54,4494.0,78.7309,78.7401,78.7217,78.7309,4494.0
2021-08-24 13:50:00,85.54,85.55,85.51,85.55,9151.0,78.7309,78.7401,78.7033,78.7401,9151.0
2021-08-24 13:55:00,85.55,85.56,85.52,85.53,11887.0,78.7401,78.7493,78.7125,78.7217,11887.0
2021-08-24 14:00:00,85.52,85.52,85.47,85.49,16569.0,78.7125,78.7125,78.6665,78.6849,16569.0
2021-08-24 14:05:00,85.5,85.5,85.47,85.48,12903.0,78.6941,78.6941,78.6665,78.6757,12903.0
2021-08-24 14:10:00,85.49,85.52,85.49,85.51,6865.0,78.6849,78.7125,78.6849,78.7033,6865.0
2021-08-24 14:15:00,85.52,85.52,85.51,85.52,2500.0,78.7125,78.7125,78.7033,78.7125,2500.0
2021-08-24 14:20:00,85.52,85.52,85.49,85.51,5276.0,78.7125,78.7125,78.6849,78.7033,5276.0
2021-08-24 14:25:00,85.52,85.53,85.48,85.5,7490.0,78.7125,78.7217,78.6757,78.6941,7490.0
2021-08-24 14:30:00,85.5,85.53,85.5,85.53,8146.0,78.6941,78.7217,78.6941,78.7217,8146.0
2021-08-24 14:35:00,85.53,85.55,85.52,85.53,49520.0,78.7217,78.7401,78.7125,78.7217,49520.0
2021-08-24 14:40:00,85.53,85.54,85.52,85.54,4142.0,78.7217,78.7309,78.7125,78.7309,4142.0
2021-08-24 14:45:00,85.54,85.56,85.54,85.56,7322.0,78.7309,78.7493,78.7309,78.7493,7322.0
2021-08-24 14:50:00,85.57,85.58,85.56,85.56,6788.0,78.7585,78.7677,78.7493,78.7493,6788.0
2021-08-24 14:55:00,85.56,85.57,85.55,85.56,7585.0,78.7493,78.7585,78.7401,78.7493,7585.0
2021-08-24 15:00:00,85.55,85.56,85.52,85.53,8425.0,78.7401,78.7493,78.7125,78.7217,8425.0
2021-08-24 15:05:00,85.52,85.52,85.49,85.52,8467.0,78.7125,78.7125,78.6849,78.7125,8467.0
2021-08-24 15:10:00,85.53,85.57,85.52,85.57,51630.0,78.7217,78.7585,78.7125,78.7585,51630.0
2021-08-24 15:15:00,85.57,85.59,85.56,85.57,10173.0,78.7585,78.7769,78.7493,78.7585,10173.0
2021-08-24 15:20:00,85.57,85.57,85.53,85.55,23935.0,78.7585,78.7585,78.7217,78.7401,23935.0
2021-08-24 15:25:00,85.54,85.56,85.53,85.54,7458.0,78.7309,78.7493,78.7217,78.7309,7458.0
2021-08-24 15:30:00,85.53,85.53,85.5,85.52,20661.0,78.7217,78.7217,78.6941,78.7125,20661.0
2021-08-24 15:35:00,85.51,85.52,85.47,85.5,69042.0,78.7033,78.7125,78.6665,78.6941,69042.0
2021-08-24 15:40:00,85.49,85.52,85.46,85.47,69019.0,78.6849,78.7125,78.6573,78.6665,69019.0
2021-08-24 15:45:00,85.46,85.46,85.39,85.42,82245.0,78.6573,78.6573,78.5928,78.6204,82245.0
2021-08-24 15:50:00,85.41,85.42,85.38,85.42,40365.0,78.6112,78.6204,78.5836,78.6204,40365.0
2021-08-24 15:55:00,85.42,85.52,85.38,85.52,112774.0,78.6204,78.7125,78.5836,78.7125,112774.0
2021-08-25 09:30:00,85.28,85.31,85.17,85.2,113492.0,78.4916,78.5192,78.3903,78.4179,113492.0
2021-08-25 09:35:00,85.2,85.22,85.16,85.2,78140.0,78.4179,78.4364,78.3811,78.4179,78140.0
2021-08-25 09:40:00,85.21,85.25,85.21,85.22,46078.0,78.4272,78.464,78.4272,78.4364,46078.0
2021-08-25 09:45:00,85.23,85.28,85.18,85.19,56864.0,78.4456,78.4916,78.3995,78.4087,56864.0
2021-08-25 09:50:00,85.19,85.19,85.12,85.18,99566.0,78.4087,78.4087,78.3443,78.3995,99566.0
2021-08-25 09:55:00,85.18,85.26,85.17,85.26,37703.0,78.3995,78.4732,78.3903,78.4732,37703.0
2021-08-25 10:00:00,85.26,85.31,85.22,85.29,26693.0,78.4732,78.5192,78.4364,78.5008,26693.0
2021-08-25 10:05:00,85.29,85.29,85.23,85.24,49793.0,78.5008,78.5008,78.4456,78.4548,49793.0
2021-08-25 10:10:00,85.24,85.3,85.24,85.27,50615.0,78.4548,78.51,78.4548,78.4824,50615.0
2021-08-25 10:15:00,85.28,85.33,85.27,85.31,42946.0,78.4916,78.5376,78.4824,78.5192,42946.0
2021-08-25 10:20:00,85.31,85.38,85.29,85.32,55697.0,78.5192,78.5836,78.5008,78.5284,55697.0
2021-08-25 10:25:00,85.32,85.32,85.24,85.24,44311.0,78.5284,78.5284,78.4548,78.4548,44311.0
2021-08-25 10:30:00,85.23,85.25,85.18,85.22,90059.0,78.4456,78.464,78.3995,78.4364,90059.0
2021-08-25 10:35:00,85.21,85.24,85.17,85.23,77899.0,78.4272,78.4548,78.3903,78.4456,77899.0
2021-08-25 10:40:00,85.23,85.28,85.18,85.27,59338.0,78.4456,78.4916,78.3995,78.4824,59338.0
2021-08-25 10:45:00,85.27,85.27,85.2,85.21,45290.0,78.4824,78.4824,78.4179,78.4272,45290.0
2021-08-25 10:50:00,85.21,85.24,85.2,85.23,70797.0,78.4272,78.4548,78.4179,78.4456,70797.0
2021-08-25 10:55:00,85.24,85.26,85.2,85.2,63043.0,78.4548,78.4732,78.4179,78.4179,63043.0
2021-08-25 11:00:00,85.2,85.28,85.2,85.23,48147.0,78.4179,78.4916,78.4179,78.4456,48147.0
2021-08-25 11:05:00,85.23,85.27,85.22,85.26,35393.0,78.4456,78.4824,78.4364,78.4732,35393.0
2021-08-25 11:10:00,85.26,85.36,85.23,85.34,20370.0,78.4732,78.5652,78.4456,78.5468,20370.0
2021-08-25 11:15:00,85.34,85.36,85.32,85.35,16923.0,78.5468,78.5652,78.5284,78.556,16923.0
2021-08-25 11:20:00,85.34,85.36,85.34,85.34,15305.0,78.5468,78.5652,78.5468,78.5468,15305.0
2021-08-25 11:25:00,85.34,85.37,85.33,85.37,70847.0,78.5468,78.5744,78.5376,78.5744,70847.0
2021-08-25 11:30:00,85.37,85.47,85.36,85.43,40880.0,78.5744,78.6665,78.5652,78.6296,40880.0
2021-08-25 11:35:00,85.44,85.46,85.37,85.38,31081.0,78.6388,78.6573,78.5744,78.5836,31081.0
2021-08-25 11:40:00,85.38,85.45,85.36,85.43,49710.0,78.5836,78.648,78.5652,78.6296,49710.0
2021-08-25 11:45:00,85.43,85.45,85.39,85.45,16594.0,78.6296,78.648,78.5928,78.648,16594.0
2021-08-25 11:50:00,85.45,85.47,85.42,85.43,9776.0,78.648,78.6665,78.6204,78.6296,9776.0
2021-08-25 11:55:00,85.42,85.45,85.41,85.42,19908.0,78.6204,78.648,78.6112,78.6204,19908.0
2021-08-25 12:00:00,85.42,85.43,85.38,85.41,12516.0,78.6204,78.6296,78.5836,78.6112,12516.0
2021-08-25 12:05:00,85.41,85.41,85.38,85.39,6337.0,78.6112,78.6112,78.5836,78.5928,6337.0
2021-08-25 12:10:00,85.4,85.41,85.37,85.39,22462.0,78.602,78.6112,78.5744,78.5928,22462.0
2021-08-25 12:15:00,85.4,85.41,85.38,85.39,6631.0,78.602,78.6112,78.5836,78.5928,6631.0
2021-08-25 12:20:00,85.39,85.41,85.38,85.4,7391.0,78.5928,78.6112,78.5836,78.602,7391.0
2021-08-25 12:25:00,85.4,85.44,85.39,85.44,22185.0,78.602,78.6388,78.5928,78.6388,22185.0
2021-08-25 12:30:00,85.44,85.45,85.43,85.45,21280.0,78.6388,78.648,78.6296,78.648,21280.0
2021-08-25 12:35:00,85.46,85.46,85.44,85.46,8904.0,78.6573,78.6573,78.6388,78.6573,8904.0
2021-08-25 12:40:00,85.45,85.46,85.39,85.4,6800.0,78.648,78.6573,78.5928,78.602,6800.0
2021-08-25 12:45:00,85.4,85.4,85.36,85.37,10689.0,78.602,78.602,78.5652,78.5744,10689.0
2021-08-25 12:50:00,85.37,85.39,85.35,85.36,9815.0,78.5744,78.5928,78.556,78.5652,9815.0
2021-08-25 12:55:00,85.37,85.4,85.37,85.39,14391.0,78.5744,78.602,78.5744,78.5928,14391.0
2021-08-25 13:00:00,85.39,85.39,85.36,85.38,18009.0,78.5928,78.5928,78.5652,78.5836,18009.0
2021-08-25 13:05:00,85.38,85.38,85.32,85.34,24992.0,78.5836,78.5836,78.5284,78.5468,24992.0
2021-08-25 13:10:00,85.34,85.35,85.3,85.31,40679.0,78.5468,78.556,78.51,78.5192,40679.0
2021-08-25 13:15:00,85.3,85.34,85.28,85.34,15126.0,78.51,78.5468,78.4916,78.5468,15126.0
2021-08-25 13:20:00,85.34,85.35,85.27,85.29,14271.0,78.5468,78.556,78.4824,78.5008,14271.0
2021-08-25 13:25:00,85.29,85.3,85.27,85.28,8012.0,78.5008,78.51,78.4824,78.4916,8012.0
2021-08-25 13:30:00,85.28,85.32,85.27,85.31,8919.0,78.4916,78.5284,78.4824,78.5192,8919.0
2021-08-25 13:35:00,85.3,85.3,85.27,85.27,7093.0,78.51,78.51,78.4824,78.4824,7093.0
2021-08-25 13:40:00,85.26,85.26,85.23,85.26,7273.0,78.4732,78.4732,78.4456,78.4732,7273.0
2021-08-25 13:45:00,85.26,85.28,85.25,85.27,20821.0,78.4732,78.4916,78.464,78.4824,20821.0
2021-08-25 13:50:00,85.26,85.27,85.23,85.27,7456.0,78.4732,78.4824,78.4456,78.4824,7456.0
2021-08-25 13:55:00,85.27,85.27,85.24,85.26,4316.0,78.4824,78.4824,78.4548,78.4732,4316.0
2021-08-25 14:00:00,85.27,85.27,85.24,85.25,7224.0,78.4824,78.4824,78.4548,78.464,7224.0
2021-08-25 14:05:00,85.26,85.28,85.25,85.27,9108.0,78.4732,78.4916,78.464,78.4824,9108.0
2021-08-25 14:10:00,85.28,85.4,85.27,85.39,47333.0,78.4916,78.602,78.4824,78.5928,47333.0
2021-08-25 14:15:00,85.39,85.47,85.36,85.46,53150.0,78.5928,78.6665,78.5652,78.6573,53150.0
2021-08-25 14:20:00,85.46,85.5,85.46,85.5,12848.0,78.6573,78.6941,78.6573,78.6941,12848.0
2021-08-25 14:25:00,85.51,85.54,85.5,85.54,14528.0,78.7033,78.7309,78.6941,78.7309,14528.0
2021-08-25 14:30:00,85.54,85.57,85.53,85.56,29996.0,78.7309,78.7585,78.7217,78.7493,29996.0
2021-08-25 14:35:00,85.55,85.59,85.54,85.59,55689.0,78.7401,78.7769,78.7309,78.7769,55689.0
2021-08-25 14:40:00,85.58,85.64,85.58,85.62,19387.0,78.7677,78.8229,78.7677,78.8045,19387.0
2021-08-25 14:45:00,85.62,85.64,85.6,85.62,38149.0,78.8045,78.8229,78.7861,78.8045,38149.0
2021-08-25 14:50:00,85.62,85.63,85.59,85.6,16180.0,78.8045,78.8137,78.7769,78.7861,16180.0
2021-08-25 14:55:00,85.59,85.62,85.58,85.58,9963.0,78.7769,78.8045,78.7677,78.7677,9963.0
2021-08-25 15:00:00,85.58,85.58,85.52,85.52,16744.0,78.7677,78.7677,78.7125,78.7125,16744.0
2021-08-25 15:05:00,85.53,85.54,85.5,85.53,15837.0,78.7217,78.7309,78.6941,78.7217,15837.0
2021-08-25 15:10:00,85.53,85.54,85.46,85.48,14898.0,78.7217,78.7309,78.6573,78.6757,14898.0
2021-08-25 15:15:00,85.47,85.47,85.45,85.46,10790.0,78.6665,78.6665,78.648,78.6573,10790.0
2021-08-25 15:20:00,85.45,85.47,85.43,85.47,17882.0,78.648,78.6665,78.6296,78.6665,17882.0
2021-08-25 15:25:00,85.48,85.5,85.46,85.48,17939.0,78.6757,78.6941,78.6573,78.6757,17939.0
2021-08-25 15:30:00,85.48,85.52,85.47,85.48,32728.0,78.6757,78.7125,78.6665,78.6757,32728.0
2021-08-25 15:35:00,85.49,85.53,85.46,85.46,26436.0,78.6849,78.7217,78.6573,78.6573,26436.0
2021-08-25 15:40:00,85.46,85.48,85.45,85.48,15294.0,78.6573,78.6757,78.648,78.6757,15294.0
2021-08-25 15:45:00,85.48,85.49,85.45,85.45,33309.0,78.6757,78.6849,78.648,78.648,33309.0
2021-08-25 15:50:00,85.45,85.49,85.44,85.49,60918.0,78.648,78.6849,78.6388,78.6849,60918.0
2021-08-25 15:55:00,85.5,85.56,85.47,85.5,154150.0,78.6941,78.7493,78.6665,78.6941,154150.0
2021-08-26 09:30:00,84.68,84.68,84.53,84.57,82404.0,77.9393,77.9393,77.8013,77.8381,82404.0
2021-08-26 09:35:00,84.56,84.59,84.5,84.5,85130.0,77.8289,77.8565,77.7737,77.7737,85130.0
2021-08-26 09:40:00,84.5,84.58,84.49,84.53,35951.0,77.7737,77.8473,77.7645,77.8013,35951.0
2021-08-26 09:45:00,84.54,84.58,84.49,84.49,24440.0,77.8105,77.8473,77.7645,77.7645,24440.0
2021-08-26 09:50:00,84.5,84.5,84.45,84.48,65805.0,77.7737,77.7737,77.7276,77.7553,65805.0
2021-08-26 09:55:00,84.49,84.49,84.44,84.44,28808.0,77.7645,77.7645,77.7184,77.7184,28808.0
2021-08-26 10:00:00,84.43,84.51,84.43,84.51,30365.0,77.7092,77.7829,77.7092,77.7829,30365.0
2021-08-26 10:05:00,84.52,84.52,84.4,84.47,113118.0,77.7921,77.7921,77.6816,77.7461,113118.0
2021-08-26 10:10:00,84.47,84.54,84.47,84.53,17077.0,77.7461,77.8105,77.7461,77.8013,17077.0
2021-08-26 10:15:00,84.52,84.52,84.48,84.5,23531.0,77.7921,77.7921,77.7553,77.7737,23531.0
2021-08-26 10:20:00,84.5,84.5,84.44,84.44,17332.0,77.7737,77.7737,77.7184,77.7184,17332.0
2021-08-26 10:25:00,84.44,84.44,84.25,84.37,112243.0,77.7184,77.7184,77.5436,77.654,112243.0
2021-08-26 10:30:00,84.38,84.44,84.37,84.39,61916.0,77.6632,77.7184,77.654,77.6724,61916.0
2021-08-26 10:35:00,84.39,84.47,84.38,84.38,25778.0,77.6724,77.7461,77.6632,77.6632,25778.0
2021-08-26 10:40:00,84.37,84.38,84.31,84.34,13154.0,77.654,77.6632,77.5988,77.6264,13154.0
2021-08-26 10:45:00,84.35,84.4,84.29,84.3,27946.0,77.6356,77.6816,77.5804,77.5896,27946.0
2021-08-26 10:50:00,84.33,84.35,84.29,84.32,26435.0,77.6172,77.6356,77.5804,77.608,26435.0
2021-08-26 10:55:00,84.32,84.36,84.3,84.34,65021.0,77.608,77.6448,77.5896,77.6264,65021.0
2021-08-26 11:00:00,84.35,84.35,84.24,84.27,28506.0,77.6356,77.6356,77.5344,77.562,28506.0
2021-08-26 11:05:00,84.27,84.41,84.25,84.38,31807.0,77.562,77.6908,77.5436,77.6632,31807.0
2021-08-26 11:10:00,84.38,84.46,84.38,84.46,6366.0,77.6632,77.7369,77.6632,77.7369,6366.0
2021-08-26 11:15:00,84.46,84.51,84.46,84.49,38028.0,77.7369,77.7829,77.7369,77.7645,38028.0
2021-08-26 11:20:00,84.5,84.54,84.47,84.48,19356.0,77.7737,77.8105,77.7461,77.7553,19356.0
2021-08-26 11:25:00,84.49,84.5,84.45,84.48,27663.0,77.7645,77.7737,77.7276,77.7553,27663.0
2021-08-26 11:30:00,84.49,84.5,84.39,84.42,19220.0,77.7645,77.7737,77.6724,77.7,19220.0
2021-08-26 11:35:00,84.43,84.47,84.4,84.46,19614.0,77.7092,77.7461,77.6816,77.7369,19614.0
2021-08-26 11:40:00,84.47,84.5,84.42,84.43,20211.0,77.7461,77.7737,77.7,77.7092,20211.0
2021-08-26 11:45:00,84.42,84.45,84.41,84.41,10447.0,77.7,77.7276,77.6908,77.6908,10447.0
2021-08-26 11:50:00,84.42,84.46,84.42,84.44,43679.0,77.7,77.7369,77.7,77.7184,43679.0
2021-08-26 11:55:00,84.44,84.45,84.44,84.45,9625.0,77.7184,77.7276,77.7184,77.7276,9625.0
2021-08-26 12:00:00,84.46,84.56,84.46,84.56,17671.0,77.7369,77.8289,77.7369,77.8289,17671.0
2021-08-26 12:05:00,84.57,84.57,84.53,84.55,40693.0,77.8381,77.8381,77.8013,77.8197,40693.0
2021-08-26 12:10:00,84.55,84.58,84.54,84.56,19360.0,77.8197,77.8473,77.8105,77.8289,19360.0
2021-08-26 12:15:00,84.56,84.57,84.52,84.52,22294.0,77.8289,77.8381,77.7921,77.7921,22294.0
2021-08-26 12:20:00,84.52,84.57,84.52,84.57,10372.0,77.7921,77.8381,77.7921,77.8381,10372.0
2021-08-26 12:25:00,84.56,84.57,84.54,84.56,6996.0,77.8289,77.8381,77.8105,77.8289,6996.0
2021-08-26 12:30:00,84.56,84.56,84.53,84.56,23676.0,77.8289,77.8289,77.8013,77.8289,23676.0
2021-08-26 12:35:00,84.56,84.57,84.54,84.56,20615.0,77.8289,77.8381,77.8105,77.8289,20615.0
2021-08-26 12:40:00,84.56,84.57,84.55,84.56,4865.0,77.8289,77.8381,77.8197,77.8289,4865.0
2021-08-26 12:45:00,84.56,84.58,84.56,84.56,6821.0,77.8289,77.8473,77.8289,77.8289,6821.0
2021-08-26 12:50:00,84.57,84.57,84.52,84.54,10540.0,77.8381,77.8381,77.7921,77.8105,10540.0
2021-08-26 12:55:00,84.54,84.55,84.52,84.54,17994.0,77.8105,77.8197,77.7921,77.8105,17994.0
2021-08-26 13:00:00,84.54,84.57,84.49,84.52,35641.0,77.8105,77.8381,77.7645,77.7921,35641.0
2021-08-26 13:05:00,84.52,84.55,84.51,84.55,20839.0,77.7921,77.8197,77.7829,77.8197,20839.0
2021-08-26 13:10:00,84.55,84.56,84.55,84.56,8918.0,77.8197,77.8289,77.8197,77.8289,8918.0
2021-08-26 13:15:00,84.57,84.57,84.51,84.51,6978.0,77.8381,77.8381,77.7829,77.7829,6978.0
2021-08-26 13:20:00,84.51,84.51,84.43,84.43,23119.0,77.7829,77.7829,77.7092,77.7092,23119.0
2021-08-26 13:25:00,84.42,84.46,84.4,84.45,20287.0,77.7,77.7369,77.6816,77.7276,20287.0
2021-08-26 13:30:00,84.45,84.5,84.44,84.48,7500.0,77.7276,77.7737,77.7184,77.7553,7500.0
2021-08-26 13:35:00,84.49,84.51,84.48,84.48,9000.0,77.7645,77.7829,77.7553,77.7553,9000.0
2021-08-26 13:40:00,84.49,84.54,84.49,84.53,10519.0,77.7645,77.8105,77.7645,77.8013,10519.0
2021-08-26 13:45:00,84.53,84.53,84.5,84.5,3508.0,77.8013,77.8013,77.7737,77.7737,3508.0
2021-08-26 13:50:00,84.51,84.52,84.49,84.51,8090.0,77.7829,77.7921,77.7645,77.7829,8090.0
2021-08-26 13:55:00,84.52,84.54,84.5,84.54,8891.0,77.7921,77.8105,77.7737,77.8105,8891.0
2021-08-26 14:00:00,84.54,84.55,84.49,84.5,16222.0,77.8105,77.8197,77.7645,77.7737,16222.0
2021-08-26 14:05:00,84.5,84.5,84.42,84.43,7307.0,77.7737,77.7737,77.7,77.7092,7307.0
2021-08-26 14:10:00,84.44,84.44,84.4,84.4,5589.0,77.7184,77.7184,77.6816,77.6816,5589.0
2021-08-26 14:15:00,84.39,84.42,84.38,84.39,8436.0,77.6724,77.7,77.6632,77.6724,8436.0
2021-08-26 14:20:00,84.39,84.47,84.39,84.45,9315.0,77.6724,77.7461,77.6724,77.7276,9315.0
2021-08-26 14:25:00,84.46,84.47,84.42,84.42,15856.0,77.7369,77.7461,77.7,77.7,15856.0
2021-08-26 14:30:00,84.43,84.47,84.42,84.46,7282.0,77.7092,77.7461,77.7,77.7369,7282.0
2021-08-26 14:35:00,84.47,84.47,84.44,84.46,5672.0,77.7461,77.7461,77.7184,77.7369,5672.0
2021-08-26 14:40:00,84.45,84.47,84.43,84.44,7315.0,77.7276,77.7461,77.7092,77.7184,7315.0
2021-08-26 14:45:00,84.44,84.47,84.4,84.41,18140.0,77.7184,77.7461,77.6816,77.6908,18140.0
2021-08-26 14:50:00,84.41,84.44,84.41,84.43,17092.0,77.6908,77.7184,77.6908,77.7092,17092.0
2021-08-26 14:55:00,84.43,84.44,84.39,84.39,20926.0,77.7092,77.7184,77.6724,77.6724,20926.0
2021-08-26 15:00:00,84.39,84.39,84.33,84.34,8525.0,77.6724,77.6724,77.6172,77.6264,8525.0
2021-08-26 15:05:00,84.34,84.34,84.28,84.29,21255.0,77.6264,77.6264,77.5712,77.5804,21255.0
2021-08-26 15:10:00,84.3,84.33,84.26,84.32,38507.0,77.5896,77.6172,77.5528,77.608,38507.0
2021-08-26 15:15:00,84.33,84.41,84.3,84.4,30693.0,77.6172,77.6908,77.5896,77.6816,30693.0
2021-08-26 15:20:00,84.4,84.42,84.36,84.39,24658.0,77.6816,77.7,77.6448,77.6724,24658.0
2021-08-26 15:25:00,84.4,84.43,84.36,84.43,31172.0,77.6816,77.7092,77.6448,77.7092,31172.0
2021-08-26 15:30:00,84.42,84.46,84.4,84.44,141678.0,77.7,77.7369,77.6816,77.7184,141678.0
2021-08-26 15:35:00,84.45,84.49,84.42,84.44,26546.0,77.7276,77.7645,77.7,77.7184,26546.0
2021-08-26 15:40:00,84.44,84.5,84.43,84.47,44187.0,77.7184,77.7737,77.7092,77.7461,44187.0
2021-08-26 15:45:00,84.47,84.47,84.42,84.45,46793.0,77.7461,77.7461,77.7,77.7276,46793.0
2021-08-26 15:50:00,84.45,84.48,84.42,84.48,76494.0,77.7276,77.7553,77.7,77.7553,76494.0
2021-08-26 15:55:00,84.48,84.49,84.41,84.42,196945.0,77.7553,77.7645,77.6908,77.7,196945.0
2021-08-27 09:30:00,84.49,84.53,84.43,84.46,53446.0,77.7645,77.8013,77.7092,77.7369,53446.0
2021-08-27 09:35:00,84.46,84.49,84.45,84.45,71949.0,77.7369,77.7645,77.7276,77.7276,71949.0
2021-08-27 09:40:00,84.45,84.5,84.44,84.5,38480.0,77.7276,77.7737,77.7184,77.7737,38480.0
2021-08-27 09:45:00,84.5,84.65,84.49,84.59,127679.0,77.7737,77.9117,77.7645,77.8565,127679.0
2021-08-27 09:50:00,84.59,84.69,84.59,84.66,39358.0,77.8565,77.9485,77.8565,77.9209,39358.0
2021-08-27 09:55:00,84.67,84.67,84.6,84.64,46821.0,77.9301,77.9301,77.8657,77.9025,46821.0
2021-08-27 10:00:00,84.64,84.97,84.44,84.92,319976.0,77.9025,78.2063,77.7184,78.1602,319976.0
2021-08-27 10:05:00,84.92,84.98,84.87,84.98,102028.0,78.1602,78.2155,78.1142,78.2155,102028.0
2021-08-27 10:10:00,84.98,85.25,84.96,85.21,152622.0,78.2155,78.464,78.1971,78.4272,152622.0
2021-08-27 10:15:00,85.2,85.33,85.2,85.24,135264.0,78.4179,78.5376,78.4179,78.4548,135264.0
2021-08-27 10:20:00,85.24,85.32,85.17,85.17,50643.0,78.4548,78.5284,78.3903,78.3903,50643.0
2021-08-27 10:25:00,85.17,85.17,85.02,85.1,131387.0,78.3903,78.3903,78.2523,78.3259,131387.0
2021-08-27 10:30:00,85.1,85.15,85.1,85.12,59699.0,78.3259,78.3719,78.3259,78.3443,59699.0
2021-08-27 10:35:00,85.12,85.21,85.08,85.2,79453.0,78.3443,78.4272,78.3075,78.4179,79453.0
2021-08-27 10:40:00,85.18,85.23,85.14,85.21,39454.0,78.3995,78.4456,78.3627,78.4272,39454.0
2021-08-27 10:45:00,85.21,85.36,85.21,85.36,67841.0,78.4272,78.5652,78.4272,78.5652,67841.0
2021-08-27 10:50:00,85.37,85.41,85.35,85.41,29113.0,78.5744,78.6112,78.556,78.6112,29113.0
2021-08-27 10:55:00,85.4,85.4,85.37,85.39,22757.0,78.602,78.602,78.5744,78.5928,22757.0
2021-08-27 11:00:00,85.4,85.42,85.35,85.36,68548.0,78.602,78.6204,78.556,78.5652,68548.0
2021-08-27 11:05:00,85.35,85.41,85.34,85.4,39632.0,78.556,78.6112,78.5468,78.602,39632.0
2021-08-27 11:10:00,85.4,85.45,85.4,85.45,18177.0,78.602,78.648,78.602,78.648,18177.0
2021-08-27 11:15:00,85.45,85.5,85.43,85.49,34119.0,78.648,78.6941,78.6296,78.6849,34119.0
2021-08-27 11:20:00,85.49,85.49,85.45,85.48,40256.0,78.6849,78.6849,78.648,78.6757,40256.0
2021-08-27 11:25:00,85.48,85.49,85.43,85.43,24223.0,78.6757,78.6849,78.6296,78.6296,24223.0
2021-08-27 11:30:00,85.43,85.5,85.43,85.48,91677.0,78.6296,78.6941,78.6296,78.6757,91677.0
2021-08-27 11:35:00,85.48,85.5,85.45,85.47,24775.0,78.6757,78.6941,78.648,78.6665,24775.0
2021-08-27 11:40:00,85.47,85.51,85.46,85.51,14757.0,78.6665,78.7033,78.6573,78.7033,14757.0
2021-08-27 11:45:00,85.51,85.55,85.49,85.52,9462.0,78.7033,78.7401,78.6849,78.7125,9462.0
2021-08-27 11:50:00,85.52,85.52,85.47,85.5,9123.0,78.7125,78.7125,78.6665,78.6941,9123.0
2021-08-27 11:55:00,85.49,85.55,85.49,85.55,13905.0,78.6849,78.7401,78.6849,78.7401,13905.0
2021-08-27 12:00:00,85.55,85.56,85.54,85.54,13773.0,78.7401,78.7493,78.7309,78.7309,13773.0
2021-08-27 12:05:00,85.54,85.54,85.53,85.54,8000.0,78.7309,78.7309,78.7217,78.7309,8000.0
2021-08-27 12:10:00,85.54,85.56,85.51,85.56,15976.0,78.7309,78.7493,78.7033,78.7493,15976.0
2021-08-27 12:15:00,85.56,85.57,85.54,85.55,15262.0,78.7493,78.7585,78.7309,78.7401,15262.0
2021-08-27 12:20:00,85.55,85.58,85.54,85.58,4622.0,78.7401,78.7677,78.7309,78.7677,4622.0
2021-08-27 12:25:00,85.59,85.59,85.56,85.57,3998.0,78.7769,78.7769,78.7493,78.7585,3998.0
2021-08-27 12:30:00,85.58,85.63,85.58,85.63,5037.0,78.7677,78.8137,78.7677,78.8137,5037.0
2021-08-27 12:35:00,85.63,85.63,85.61,85.63,11735.0,78.8137,78.8137,78.7953,78.8137,11735.0
2021-08-27 12:40:00,85.63,85.63,85.62,85.63,2900.0,78.8137,78.8137,78.8045,78.8137,2900.0
2021-08-27 12:45:00,85.63,85.63,85.61,85.62,2600.0,78.8137,78.8137,78.7953,78.8045,2600.0
2021-08-27 12:50:00,85.63,85.63,85.6,85.62,8562.0,78.8137,78.8137,78.7861,78.8045,8562.0
2021-08-27 12:55:00,85.63,85.64,85.61,85.64,4412.0,78.8137,78.8229,78.7953,78.8229,4412.0
2021-08-27 13:00:00,85.64,85.64,85.62,85.62,7300.0,78.8229,78.8229,78.8045,78.8045,7300.0
2021-08-27 13:05:00,85.63,85.63,85.61,85.63,6354.0,78.8137,78.8137,78.7953,78.8137,6354.0
2021-08-27 13:10:00,85.63,85.63,85.61,85.62,9200.0,78.8137,78.8137,78.7953,78.8045,9200.0
2021-08-27 13:15:00,85.61,85.62,85.6,85.6,16179.0,78.7953,78.8045,78.7861,78.7861,16179.0
2021-08-27 13:20:00,85.61,85.62,85.6,85.62,3159.0,78.7953,78.8045,78.7861,78.8045,3159.0
2021-08-27 13:25:00,85.62,85.64,85.62,85.63,2558.0,78.8045,78.8229,78.8045,78.8137,2558.0
2021-08-27 13:30:00,85.63,85.64,85.63,85.63,3700.0,78.8137,78.8229,78.8137,78.8137,3700.0
2021-08-27 13:35:00,85.63,85.63,85.62,85.63,4127.0,78.8137,78.8137,78.8045,78.8137,4127.0
2021-08-27 13:40:00,85.63,85.63,85.6,85.61,4024.0,78.8137,78.8137,78.7861,78.7953,4024.0
2021-08-27 13:45:00,85.6,85.6,85.59,85.6,3555.0,78.7861,78.7861,78.7769,78.7861,3555.0
2021-08-27 13:50:00,85.59,85.6,85.58,85.6,11820.0,78.7769,78.7861,78.7677,78.7861,11820.0
2021-08-27 13:55:00,85.6,85.61,85.59,85.59,2743.0,78.7861,78.7953,78.7769,78.7769,2743.0
2021-08-27 14:00:00,85.59,85.59,85.54,85.55,5454.0,78.7769,78.7769,78.7309,78.7401,5454.0
2021-08-27 14:05:00,85.55,85.55,85.53,85.53,13314.0,78.7401,78.7401,78.7217,78.7217,13314.0
2021-08-27 14:10:00,85.53,85.53,85.51,85.53,8739.0,78.7217,78.7217,78.7033,78.7217,8739.0
2021-08-27 14:15:00,85.53,85.54,85.52,85.53,6919.0,78.7217,78.7309,78.7125,78.7217,6919.0
2021-08-27 14:20:00,85.53,85.54,85.53,85.54,2694.0,78.7217,78.7309,78.7217,78.7309,2694.0
2021-08-27 14:25:00,85.54,85.56,85.54,85.56,3801.0,78.7309,78.7493,78.7309,78.7493,3801.0
2021-08-27 14:30:00,85.57,85.57,85.56,85.57,1221.0,78.7585,78.7585,78.7493,78.7585,1221.0
2021-08-27 14:35:00,85.58,85.62,85.57,85.6,10533.0,78.7677,78.8045,78.7585,78.7861,10533.0
2021-08-27 14:40:00,85.59,85.61,85.57,85.61,10095.0,78.7769,78.7953,78.7585,78.7953,10095.0
2021-08-27 14:45:00,85.61,85.61,85.59,85.6,5356.0,78.7953,78.7953,78.7769,78.7861,5356.0
2021-08-27 14:50:00,85.59,85.6,85.59,85.6,4725.0,78.7769,78.7861,78.7769,78.7861,4725.0
2021-08-27 14:55:00,85.6,85.66,85.6,85.66,53010.0,78.7861,78.8413,78.7861,78.8413,53010.0
2021-08-27 15:00:00,85.66,85.7,85.66,85.69,16430.0,78.8413,78.8781,78.8413,78.8689,16430.0
2021-08-27 15:05:00,85.69,85.69,85.66,85.66,5450.0,78.8689,78.8689,78.8413,78.8413,5450.0
2021-08-27 15:10:00,85.66,85.68,85.66,85.68,11808.0,78.8413,78.8597,78.8413,78.8597,11808.0
2021-08-27 15:15:00,85.68,85.68,85.67,85.68,5304.0,78.8597,78.8597,78.8505,78.8597,5304.0
2021-08-27 15:20:00,85.68,85.74,85.68,85.71,85625.0,78.8597,78.915,78.8597,78.8874,85625.0
2021-08-27 15:25:00,85.7,85.71,85.68,85.68,13893.0,78.8781,78.8874,78.8597,78.8597,13893.0
2021-08-27 15:30:00,85.67,85.68,85.63,85.64,16792.0,78.8505,78.8597,78.8137,78.8229,16792.0
2021-08-27 15:35:00,85.64,85.64,85.61,85.63,11493.0,78.8229,78.8229,78.7953,78.8137,11493.0
2021-08-27 15:40:00,85.62,85.66,85.61,85.66,10175.0,78.8045,78.8413,78.7953,78.8413,10175.0
2021-08-27 15:45:00,85.66,85.68,85.64,85.65,18961.0,78.8413,78.8597,78.8229,78.8321,18961.0
2021-08-27 15:50:00,85.65,85.68,85.64,85.67,19643.0,78.8321,78.8597,78.8229,78.8505,19643.0
2021-08-27 15:55:00,85.67,85.76,85.65,85.7,102189.0,78.8505,78.9334,78.8321,78.8781,102189.0
2021-08-30 09:30:00,85.17,85.26,85.16,85.19,39462.0,78.3903,78.4732,78.3811,78.4087,39462.0
2021-08-30 09:35:00,85.19,85.2,85.14,85.2,42760.0,78.4087,78.4179,78.3627,78.4179,42760.0
2021-08-30 09:40:00,85.22,85.24,85.19,85.19,27857.0,78.4364,78.4548,78.4087,78.4087,27857.0
2021-08-30 09:45:00,85.19,85.21,85.14,85.2,42848.0,78.4087,78.4272,78.3627,78.4179,42848.0
2021-08-30 09:50:00,85.2,85.24,85.17,85.22,96342.0,78.4179,78.4548,78.3903,78.4364,96342.0
2021-08-30 09:55:00,85.22,85.23,85.19,85.22,22343.0,78.4364,78.4456,78.4087,78.4364,22343.0
2021-08-30 10:00:00,85.22,85.23,85.19,85.2,23776.0,78.4364,78.4456,78.4087,78.4179,23776.0
2021-08-30 10:05:00,85.2,85.24,85.17,85.17,9886.0,78.4179,78.4548,78.3903,78.3903,9886.0
2021-08-30 10:10:00,85.17,85.18,85.1,85.13,36034.0,78.3903,78.3995,78.3259,78.3535,36034.0
2021-08-30 10:15:00,85.13,85.2,85.13,85.2,29937.0,78.3535,78.4179,78.3535,78.4179,29937.0
2021-08-30 10:20:00,85.2,85.3,85.2,85.28,22030.0,78.4179,78.51,78.4179,78.4916,22030.0
2021-08-30 10:25:00,85.28,85.32,85.27,85.3,27408.0,78.4916,78.5284,78.4824,78.51,27408.0
2021-08-30 10:30:00,85.3,85.33,85.28,85.33,24599.0,78.51,78.5376,78.4916,78.5376,24599.0
2021-08-30 10:35:00,85.33,85.39,85.32,85.39,29850.0,78.5376,78.5928,78.5284,78.5928,29850.0
2021-08-30 10:40:00,85.39,85.42,85.39,85.42,25090.0,78.5928,78.6204,78.5928,78.6204,25090.0
2021-08-30 10:45:00,85.42,85.42,85.4,85.41,22359.0,78.6204,78.6204,78.602,78.6112,22359.0
2021-08-30 10:50:00,85.41,85.42,85.38,85.42,13420.0,78.6112,78.6204,78.5836,78.6204,13420.0
2021-08-30 10:55:00,85.43,85.44,85.39,85.42,20280.0,78.6296,78.6388,78.5928,78.6204,20280.0
2021-08-30 11:00:00,85.42,85.42,85.31,85.31,30986.0,78.6204,78.6204,78.5192,78.5192,30986.0
2021-08-30 11:05:00,85.31,85.36,85.3,85.34,41103.0,78.5192,78.5652,78.51,78.5468,41103.0
2021-08-30 11:10:00,85.34,85.35,85.32,85.33,48759.0,78.5468,78.556,78.5284,78.5376,48759.0
2021-08-30 11:15:00,85.33,85.33,85.25,85.26,50421.0,78.5376,78.5376,78.464,78.4732,50421.0
2021-08-30 11:20:00,85.26,85.29,85.26,85.28,17063.0,78.4732,78.5008,78.4732,78.4916,17063.0
2021-08-30 11:25:00,85.28,85.34,85.28,85.32,29836.0,78.4916,78.5468,78.4916,78.5284,29836.0
2021-08-30 11:30:00,85.33,85.34,85.29,85.29,45179.0,78.5376,78.5468,78.5008,78.5008,45179.0
2021-08-30 11:35:00,85.3,85.32,85.29,85.31,22631.0,78.51,78.5284,78.5008,78.5192,22631.0
2021-08-30 11:40:00,85.3,85.3,85.24,85.27,17860.0,78.51,78.51,78.4548,78.4824,17860.0
2021-08-30 11:45:00,85.26,85.27,85.24,85.26,6973.0,78.4732,78.4824,78.4548,78.4732,6973.0
2021-08-30 11:50:00,85.26,85.27,85.23,85.27,7906.0,78.4732,78.4824,78.4456,78.4824,7906.0
2021-08-30 11:55:00,85.26,85.28,85.26,85.27,5764.0,78.4732,78.4916,78.4732,78.4824,5764.0
2021-08-30 12:00:00,85.27,85.27,85.22,85.23,10895.0,78.4824,78.4824,78.4364,78.4456,10895.0
2021-08-30 12:05:00,85.23,85.23,85.19,85.21,17905.0,78.4456,78.4456,78.4087,78.4272,17905.0
2021-08-30 12:10:00,85.21,85.21,85.19,85.2,5278.0,78.4272,78.4272,78.4087,78.4179,5278.0
2021-08-30 12:15:00,85.19,85.2,85.18,85.19,7126.0,78.4087,78.4179,78.3995,78.4087,7126.0
2021-08-30 12:20:00,85.2,85.2,85.19,85.19,5814.0,78.4179,78.4179,78.4087,78.4087,5814.0
2021-08-30 12:25:00,85.19,85.2,85.17,85.19,8713.0,78.4087,78.4179,78.3903,78.4087,8713.0
2021-08-30 12:30:00,85.18,85.19,85.17,85.17,10100.0,78.3995,78.4087,78.3903,78.3903,10100.0
2021-08-30 12:35:00,85.18,85.19,85.18,85.19,2798.0,78.3995,78.4087,78.3995,78.4087,2798.0
2021-08-30 12:40:00,85.19,85.2,85.17,85.18,41177.0,78.4087,78.4179,78.3903,78.3995,41177.0
2021-08-30 12:45:00,85.18,85.2,85.16,85.19,13940.0,78.3995,78.4179,78.3811,78.4087,13940.0
2021-08-30 12:50:00,85.18,85.22,85.18,85.21,7344.0,78.3995,78.4364,78.3995,78.4272,7344.0
2021-08-30 12:55:00,85.21,85.22,85.2,85.22,4097.0,78.4272,78.4364,78.4179,78.4364,4097.0
2021-08-30 13:00:00,85.22,85.22,85.19,85.19,14137.0,78.4364,78.4364,78.4087,78.4087,14137.0
2021-08-30 13:05:00,85.19,85.21,85.18,85.2,13530.0,78.4087,78.4272,78.3995,78.4179,13530.0
2021-08-30 13:10:00,85.2,85.24,85.19,85.24,3700.0,78.4179,78.4548,78.4087,78.4548,3700.0
2021-08-30 13:15:00,85.24,85.24,85.17,85.18,72560.0,78.4548,78.4548,78.3903,78.3995,72560.0
2021-08-30 13:20:00,85.17,85.18,85.16,85.16,11519.0,78.3903,78.3995,78.3811,78.3811,11519.0
2021-08-30 13:25:00,85.16,85.18,85.15,85.17,5467.0,78.3811,78.3995,78.3719,78.3903,5467.0
2021-08-30 13:30:00,85.18,85.18,85.16,85.18,7101.0,78.3995,78.3995,78.3811,78.3995,7101.0
2021-08-30 13:35:00,85.18,85.19,85.15,85.17,8743.0,78.3995,78.4087,78.3719,78.3903,8743.0
2021-08-30 13:40:00,85.17,85.19,85.16,85.19,2282.0,78.3903,78.4087,78.3811,78.4087,2282.0
2021-08-30 13:45:00,85.18,85.21,85.18,85.2,9225.0,78.3995,78.4272,78.3995,78.4179,9225.0
2021-08-30 13:50:00,85.2,85.21,85.19,85.2,7193.0,78.4179,78.4272,78.4087,78.4179,7193.0
2021-08-30 13:55:00,85.2,85.2,85.19,85.19,4735.0,78.4179,78.4179,78.4087,78.4087,4735.0
2021-08-30 14:00:00,85.19,85.19,85.17,85.17,9800.0,78.4087,78.4087,78.3903,78.3903,9800.0
2021-08-30 14:05:00,85.18,85.19,85.17,85.18,6500.0,78.3995,78.4087,78.3903,78.3995,6500.0
2021-08-30 14:10:00,85.17,85.2,85.16,85.19,5300.0,78.3903,78.4179,78.3811,78.4087,5300.0
2021-08-30 14:15:00,85.19,85.21,85.17,85.17,7296.0,78.4087,78.4272,78.3903,78.3903,7296.0
2021-08-30 14:20:00,85.16,85.2,85.16,85.19,9093.0,78.3811,78.4179,78.3811,78.4087,9093.0
2021-08-30 14:25:00,85.18,85.22,85.18,85.2,8699.0,78.3995,78.4364,78.3995,78.4179,8699.0
2021-08-30 14:30:00,85.2,85.2,85.16,85.17,57542.0,78.4179,78.4179,78.3811,78.3903,57542.0
2021-08-30 14:35:00,85.17,85.2,85.17,85.18,5988.0,78.3903,78.4179,78.3903,78.3995,5988.0
2021-08-30 14:40:00,85.18,85.21,85.18,85.18,5400.0,78.3995,78.4272,78.3995,78.3995,5400.0
2021-08-30 14:45:00,85.17,85.2,85.17,85.2,11386.0,78.3903,78.4179,78.3903,78.4179,11386.0
2021-08-30 14:50:00,85.2,85.22,85.19,85.22,17601.0,78.4179,78.4364,78.4087,78.4364,17601.0
2021-08-30 14:55:00,85.22,85.23,85.21,85.23,9985.0,78.4364,78.4456,78.4272,78.4456,9985.0
2021-08-30 15:00:00,85.22,85.22,85.18,85.19,17708.0,78.4364,78.4364,78.3995,78.4087,17708.0
2021-08-30 15:05:00,85.2,85.2,85.15,85.19,19701.0,78.4179,78.4179,78.3719,78.4087,19701.0
2021-08-30 15:10:00,85.18,85.18,85.13,85.14,13663.0,78.3995,78.3995,78.3535,78.3627,13663.0
2021-08-30 15:15:00,85.13,85.14,85.1,85.12,17664.0,78.3535,78.3627,78.3259,78.3443,17664.0
2021-08-30 15:20:00,85.12,85.13,85.09,85.12,12437.0,78.3443,78.3535,78.3167,78.3443,12437.0
2021-08-30 15:25:00,85.11,85.11,85.09,85.09,19844.0,78.3351,78.3351,78.3167,78.3167,19844.0
2021-08-30 15:30:00,85.08,85.09,85.06,85.09,11414.0,78.3075,78.3167,78.2891,78.3167,11414.0
2021-08-30 15:35:00,85.08,85.08,85.04,85.08,14765.0,78.3075,78.3075,78.2707,78.3075,14765.0
2021-08-30 15:40:00,85.08,85.09,85.07,85.09,16028.0,78.3075,78.3167,78.2983,78.3167,16028.0
2021-08-30 15:45:00,85.08,85.09,85.06,85.09,21204.0,78.3075,78.3167,78.2891,78.3167,21204.0
2021-08-30 15:50:00,85.08,85.08,85.01,85.02,67124.0,78.3075,78.3075,78.2431,78.2523,67124.0
2021-08-30 15:55:00,85.03,85.04,84.99,85.0,85109.0,78.2615,78.2707,78.2247,78.2339,85109.0
2021-08-31 09:30:00,86.99,87.04,86.8,86.9,322958.0,80.0655,80.1115,79.8906,79.9826,322958.0
2021-08-31 09:35:00,86.89,86.94,86.89,86.93,155489.0,79.9734,80.0194,79.9734,80.0102,155489.0
2021-08-31 09:40:00,86.93,86.99,86.92,86.94,136075.0,80.0102,80.0655,80.001,80.0194,136075.0
2021-08-31 09:45:00,86.93,86.95,86.87,86.89,193144.0,80.0102,80.0286,79.955,79.9734,193144.0
2021-08-31 09:50:00,86.89,86.89,86.75,86.75,95585.0,79.9734,79.9734,79.8446,79.8446,95585.0
2021-08-31 09:55:00,86.76,86.82,86.73,86.77,49837.0,79.8538,79.909,79.8262,79.863,49837.0
2021-08-31 10:00:00,86.76,86.87,86.76,86.86,101593.0,79.8538,79.955,79.8538,79.9458,101593.0
2021-08-31 10:05:00,86.86,86.92,86.84,86.89,126262.0,79.9458,80.001,79.9274,79.9734,126262.0
2021-08-31 10:10:00,86.89,86.93,86.87,86.91,46134.0,79.9734,80.0102,79.955,79.9918,46134.0
2021-08-31 10:15:00,86.92,86.95,86.88,86.94,50123.0,80.001,80.0286,79.9642,80.0194,50123.0
2021-08-31 10:20:00,86.93,86.96,86.91,86.93,50491.0,80.0102,80.0378,79.9918,80.0102,50491.0
2021-08-31 10:25:00,86.92,86.92,86.87,86.9,34173.0,80.001,80.001,79.955,79.9826,34173.0
2021-08-31 10:30:00,86.9,86.92,86.87,86.88,62099.0,79.9826,80.001,79.955,79.9642,62099.0
2021-08-31 10:35:00,86.87,86.89,86.83,86.89,41821.0,79.955,79.9734,79.9182,79.9734,41821.0
2021-08-31 10:40:00,86.9,86.92,86.84,86.87,19559.0,79.9826,80.001,79.9274,79.955,19559.0
2021-08-31 10:45:00,86.87,86.9,86.81,86.81,42271.0,79.955,79.9826,79.8998,79.8998,42271.0
2021-08-31 10:50:00,86.81,86.82,86.77,86.8,79433.0,79.8998,79.909,79.863,79.8906,79433.0
2021-08-31 10:55:00,86.8,86.82,86.76,86.81,50992.0,79.8906,79.909,79.8538,79.8998,50992.0
2021-08-31 11:00:00,86.81,86.88,86.81,86.82,69153.0,79.8998,79.9642,79.8998,79.909,69153.0
2021-08-31 11:05:00,86.81,86.89,86.8,86.85,44196.0,79.8998,79.9734,79.8906,79.9366,44196.0
2021-08-31 11:10:00,86.85,86.85,86.78,86.79,23138.0,79.9366,79.9366,79.8722,79.8814,23138.0
2021-08-31 11:15:00,86.8,86.88,86.8,86.86,17035.0,79.8906,79.9642,79.8906,79.9458,17035.0
2021-08-31 11:20:00,86.87,86.9,86.83,86.87,18120.0,79.955,79.9826,79.9182,79.955,18120.0
2021-08-31 11:25:00,86.87,86.91,86.83,86.85,42442.0,79.955,79.9918,79.9182,79.9366,42442.0
2021-08-31 11:30:00,86.84,86.9,86.84,86.89,38672.0,79.9274,79.9826,79.9274,79.9734,38672.0
2021-08-31 11:35:00,86.9,86.91,86.87,86.87,18530.0,79.9826,79.9918,79.955,79.955,18530.0
2021-08-31 11:40:00,86.87,86.91,86.87,86.91,21215.0,79.955,79.9918,79.955,79.9918,21215.0
2021-08-31 11:45:00,86.91,86.92,86.86,86.9,42868.0,79.9918,80.001,79.9458,79.9826,42868.0
2021-08-31 11:50:00,86.9,86.9,86.83,86.86,7348.0,79.9826,79.9826,79.9182,79.9458,7348.0
2021-08-31 11:55:00,86.85,86.86,86.83,86.84,7420.0,79.9366,79.9458,79.9182,79.9274,7420.0
2021-08-31 12:00:00,86.84,86.85,86.82,86.85,23942.0,79.9274,79.9366,79.909,79.9366,23942.0
2021-08-31 12:05:00,86.85,86.86,86.84,86.85,7385.0,79.9366,79.9458,79.9274,79.9366,7385.0
2021-08-31 12:10:00,86.85,86.87,86.83,86.86,11789.0,79.9366,79.955,79.9182,79.9458,11789.0
2021-08-31 12:15:00,86.86,86.86,86.81,86.81,5835.0,79.9458,79.9458,79.8998,79.8998,5835.0
2021-08-31 12:20:00,86.81,86.84,86.8,86.83,10962.0,79.8998,79.9274,79.8906,79.9182,10962.0
2021-08-31 12:25:00,86.83,86.89,86.83,86.89,10085.0,79.9182,79.9734,79.9182,79.9734,10085.0
2021-08-31 12:30:00,86.88,86.88,86.82,86.84,10257.0,79.9642,79.9642,79.909,79.9274,10257.0
2021-08-31 12:35:00,86.84,86.86,86.81,86.81,10798.0,79.9274,79.9458,79.8998,79.8998,10798.0
2021-08-31 12:40:00,86.82,86.87,86.81,86.85,7332.0,79.909,79.955,79.8998,79.9366,7332.0
2021-08-31 12:45:00,86.84,86.85,86.82,86.85,6637.0,79.9274,79.9366,79.909,79.9366,6637.0
2021-08-31 12:50:00,86.86,86.87,86.84,86.87,4220.0,79.9458,79.955,79.9274,79.955,4220.0
2021-08-31 12:55:00,86.87,86.89,86.86,86.87,6424.0,79.955,79.9734,79.9458,79.955,6424.0
2021-08-31 13:00:00,86.87,86.87,86.84,86.86,7935.0,79.955,79.955,79.9274,79.9458,7935.0
2021-08-31 13:05:00,86.86,86.87,86.84,86.85,4933.0,79.9458,79.955,79.9274,79.9366,4933.0
2021-08-31 13:10:00,86.85,86.88,86.85,86.87,9815.0,79.9366,79.9642,79.9366,79.955,9815.0
2021-08-31 13:15:00,86.86,86.88,86.84,86.84,8737.0,79.9458,79.9642,79.9274,79.9274,8737.0
2021-08-31 13:20:00,86.84,86.84,86.82,86.82,12805.0,79.9274,79.9274,79.909,79.909,12805.0
2021-08-31 13:25:00,86.82,86.82,86.81,86.82,3980.0,79.909,79.909,79.8998,79.909,3980.0
2021-08-31 13:30:00,86.81,86.81,86.79,86.8,4546.0,79.8998,79.8998,79.8814,79.8906,4546.0
2021-08-31 13:35:00,86.8,86.81,86.78,86.78,13261.0,79.8906,79.8998,79.8722,79.8722,13261.0
2021-08-31 13:40:00,86.78,86.79,86.76,86.79,24456.0,79.8722,79.8814,79.8538,79.8814,24456.0
2021-08-31 13:45:00,86.79,86.81,86.79,86.79,9018.0,79.8814,79.8998,79.8814,79.8814,9018.0
2021-08-31 13:50:00,86.79,86.8,86.79,86.79,6357.0,79.8814,79.8906,79.8814,79.8814,6357.0
2021-08-31 13:55:00,86.79,86.82,86.78,86.82,8964.0,79.8814,79.909,79.8722,79.909,8964.0
2021-08-31 14:00:00,86.81,86.82,86.78,86.8,16631.0,79.8998,79.909,79.8722,79.8906,16631.0
2021-08-31 14:05:00,86.79,86.8,86.77,86.78,12310.0,79.8814,79.8906,79.863,79.8722,12310.0
2021-08-31 14:10:00,86.78,86.79,86.77,86.78,6441.0,79.8722,79.8814,79.863,79.8722,6441.0
2021-08-31 14:15:00,86.79,86.8,86.77,86.79,6367.0,79.8814,79.8906,79.863,79.8814,6367.0
2021-08-31 14:20:00,86.79,86.82,86.78,86.81,6092.0,79.8814,79.909,79.8722,79.8998,6092.0
2021-08-31 14:25:00,86.81,86.82,86.78,86.81,20206.0,79.8998,79.909,79.8722,79.8998,20206.0
2021-08-31 14:30:00,86.82,86.83,86.8,86.81,4400.0,79.909,79.9182,79.8906,79.8998,4400.0
2021-08-31 14:35:00,86.82,86.85,86.82,86.84,6915.0,79.909,79.9366,79.909,79.9274,6915.0
2021-08-31 14:40:00,86.84,86.85,86.81,86.81,9581.0,79.9274,79.9366,79.8998,79.8998,9581.0
2021-08-31 14:45:00,86.81,86.81,86.75,86.76,14717.0,79.8998,79.8998,79.8446,79.8538,14717.0
2021-08-31 14:50:00,86.76,86.8,86.76,86.78,8587.0,79.8538,79.8906,79.8538,79.8722,8587.0
2021-08-31 14:55:00,86.77,86.83,86.77,86.83,7598.0,79.863,79.9182,79.863,79.9182,7598.0
2021-08-31 15:00:00,86.81,86.82,86.77,86.78,9171.0,79.8998,79.909,79.863,79.8722,9171.0
2021-08-31 15:05:00,86.78,86.78,86.74,86.75,15333.0,79.8722,79.8722,79.8354,79.8446,15333.0
2021-08-31 15:10:00,86.75,86.76,86.73,86.74,12582.0,79.8446,79.8538,79.8262,79.8354,12582.0
2021-08-31 15:15:00,86.73,86.76,86.71,86.74,8808.0,79.8262,79.8538,79.8077,79.8354,8808.0
2021-08-31 15:20:00,86.73,86.73,86.69,86.73,15435.0,79.8262,79.8262,79.7893,79.8262,15435.0
2021-08-31 15:25:00,86.73,86.74,86.67,86.67,33869.0,79.8262,79.8354,79.7709,79.7709,33869.0
2021-08-31 15:30:00,86.68,86.78,86.68,86.76,25356.0,79.7801,79.8722,79.7801,79.8538,25356.0
2021-08-31 15:35:00,86.76,86.78,86.74,86.75,41099.0,79.8538,79.8722,79.8354,79.8446,41099.0
2021-08-31 15:40:00,86.75,86.79,86.74,86.76,39783.0,79.8446,79.8814,79.8354,79.8538,39783.0
2021-08-31 15:45:00,86.77,86.78,86.75,86.77,27871.0,79.863,79.8722,79.8446,79.863,27871.0
2021-08-31 15:50:00,86.76,86.77,86.7,86.71,193630.0,79.8538,79.863,79.7985,79.8077,193630.0
2021-08-31 15:55:00,86.71,86.76,86.65,86.67,163233.0,79.8077,79.8538,79.7525,79.7709,163233.0
2021-09-01 09:30:00,87.17,87.23,87.16,87.19,177147.0,80.2311,80.2864,80.2219,80.2495,177147.0
2021-09-01 09:35:00,87.2,87.22,87.18,87.21,56857.0,80.2587,80.2772,80.2403,80.2679,56857.0
2021-09-01 09:40:00,87.21,87.24,87.19,87.23,111915.0,80.2679,80.2956,80.2495,80.2864,111915.0
2021-09-01 09:45:00,87.24,87.41,87.23,87.27,420210.0,80.2956,80.452,80.2864,80.3232,420210.0
2021-09-01 09:50:00,87.27,87.34,87.27,87.34,117223.0,80.3232,80.3876,80.3232,80.3876,117223.0
2021-09-01 09:55:00,87.34,87.36,87.27,87.29,93418.0,80.3876,80.406,80.3232,80.3416,93418.0
2021-09-01 10:00:00,87.28,87.42,87.27,87.37,145161.0,80.3324,80.4612,80.3232,80.4152,145161.0
2021-09-01 10:05:00,87.38,87.39,87.34,87.37,90242.0,80.4244,80.4336,80.3876,80.4152,90242.0
2021-09-01 10:10:00,87.38,87.4,87.33,87.39,47210.0,80.4244,80.4428,80.3784,80.4336,47210.0
2021-09-01 10:15:00,87.39,87.42,87.36,87.42,64608.0,80.4336,80.4612,80.406,80.4612,64608.0
2021-09-01 10:20:00,87.41,87.49,87.4,87.48,89803.0,80.452,80.5257,80.4428,80.5165,89803.0
2021-09-01 10:25:00,87.48,87.48,87.41,87.44,40371.0,80.5165,80.5165,80.452,80.4796,40371.0
2021-09-01 10:30:00,87.44,87.51,87.44,87.5,58591.0,80.4796,80.5441,80.4796,80.5349,58591.0
2021-09-01 10:35:00,87.49,87.52,87.45,87.47,78093.0,80.5257,80.5533,80.4888,80.5073,78093.0
2021-09-01 10:40:00,87.48,87.49,87.44,87.45,29732.0,80.5165,80.5257,80.4796,80.4888,29732.0
2021-09-01 10:45:00,87.45,87.48,87.41,87.43,33728.0,80.4888,80.5165,80.452,80.4704,33728.0
2021-09-01 10:50:00,87.44,87.45,87.41,87.43,30424.0,80.4796,80.4888,80.452,80.4704,30424.0
2021-09-01 10:55:00,87.43,87.5,87.43,87.49,43045.0,80.4704,80.5349,80.4704,80.5257,43045.0
2021-09-01 11:00:00,87.5,87.52,87.41,87.42,37225.0,80.5349,80.5533,80.452,80.4612,37225.0
2021-09-01 11:05:00,87.42,87.49,87.42,87.49,22175.0,80.4612,80.5257,80.4612,80.5257,22175.0
2021-09-01 11:10:00,87.49,87.5,87.47,87.5,17156.0,80.5257,80.5349,80.5073,80.5349,17156.0
2021-09-01 11:15:00,87.5,87.51,87.47,87.48,17486.0,80.5349,80.5441,80.5073,80.5165,17486.0
2021-09-01 11:20:00,87.47,87.47,87.42,87.45,25845.0,80.5073,80.5073,80.4612,80.4888,25845.0
2021-09-01 11:25:00,87.45,87.51,87.43,87.49,25806.0,80.4888,80.5441,80.4704,80.5257,25806.0
2021-09-01 11:30:00,87.49,87.56,87.49,87.56,66898.0,80.5257,80.5901,80.5257,80.5901,66898.0
2021-09-01 11:35:00,87.55,87.61,87.55,87.59,75327.0,80.5809,80.6361,80.5809,80.6177,75327.0
2021-09-01 11:40:00,87.59,87.6,87.52,87.55,50672.0,80.6177,80.6269,80.5533,80.5809,50672.0
2021-09-01 11:45:00,87.55,87.55,87.5,87.53,14747.0,80.5809,80.5809,80.5349,80.5625,14747.0
2021-09-01 11:50:00,87.54,87.56,87.54,87.55,5228.0,80.5717,80.5901,80.5717,80.5809,5228.0
2021-09-01 11:55:00,87.55,87.59,87.54,87.57,5494.0,80.5809,80.6177,80.5717,80.5993,5494.0
2021-09-01 12:00:00,87.57,87.6,87.55,87.59,9229.0,80.5993,80.6269,80.5809,80.6177,9229.0
2021-09-01 12:05:00,87.59,87.64,87.59,87.64,19441.0,80.6177,80.6637,80.6177,80.6637,19441.0
2021-09-01 12:10:00,87.64,87.66,87.63,87.64,10891.0,80.6637,80.6821,80.6545,80.6637,10891.0
2021-09-01 12:15:00,87.64,87.66,87.63,87.66,14279.0,80.6637,80.6821,80.6545,80.6821,14279.0
2021-09-01 12:20:00,87.66,87.69,87.65,87.67,8709.0,80.6821,80.7097,80.6729,80.6913,8709.0
2021-09-01 12:25:00,87.68,87.72,87.67,87.72,17857.0,80.7005,80.7374,80.6913,80.7374,17857.0
2021-09-01 12:30:00,87.72,87.72,87.68,87.7,23680.0,80.7374,80.7374,80.7005,80.7189,23680.0
2021-09-01 12:35:00,87.7,87.72,87.7,87.7,31141.0,80.7189,80.7374,80.7189,80.7189,31141.0
2021-09-01 12:40:00,87.71,87.72,87.67,87.7,24437.0,80.7281,80.7374,80.6913,80.7189,24437.0
2021-09-01 12:45:00,87.69,87.7,87.68,87.7,25637.0,80.7097,80.7189,80.7005,80.7189,25637.0
2021-09-01 12:50:00,87.7,87.71,87.64,87.65,14393.0,80.7189,80.7281,80.6637,80.6729,14393.0
2021-09-01 12:55:00,87.65,87.69,87.65,87.68,9137.0,80.6729,80.7097,80.6729,80.7005,9137.0
2021-09-01 13:00:00,87.68,87.68,87.65,87.68,7399.0,80.7005,80.7005,80.6729,80.7005,7399.0
2021-09-01 13:05:00,87.69,87.69,87.67,87.68,6129.0,80.7097,80.7097,80.6913,80.7005,6129.0
2021-09-01 13:10:00,87.67,87.69,87.66,87.68,6860.0,80.6913,80.7097,80.6821,80.7005,6860.0
2021-09-01 13:15:00,87.69,87.7,87.67,87.7,4242.0,80.7097,80.7189,80.6913,80.7189,4242.0
2021-09-01 13:20:00,87.69,87.7,87.68,87.7,5923.0,80.7097,80.7189,80.7005,80.7189,5923.0
2021-09-01 13:25:00,87.7,87.71,87.68,87.69,6173.0,80.7189,80.7281,80.7005,80.7097,6173.0
2021-09-01 13:30:00,87.69,87.71,87.69,87.7,5191.0,80.7097,80.7281,80.7097,80.7189,5191.0
2021-09-01 13:35:00,87.7,87.71,87.68,87.68,4529.0,80.7189,80.7281,80.7005,80.7005,4529.0
2021-09-01 13:40:00,87.67,87.7,87.66,87.69,13473.0,80.6913,80.7189,80.6821,80.7097,13473.0
2021-09-01 13:45:00,87.69,87.7,87.68,87.7,8411.0,80.7097,80.7189,80.7005,80.7189,8411.0
2021-09-01 13:50:00,87.7,87.7,87.69,87.69,2800.0,80.7189,80.7189,80.7097,80.7097,2800.0
2021-09-01 13:55:00,87.69,87.69,87.68,87.68,2296.0,80.7097,80.7097,80.7005,80.7005,2296.0
2021-09-01 14:00:00,87.67,87.69,87.67,87.69,10663.0,80.6913,80.7097,80.6913,80.7097,10663.0
2021-09-01 14:05:00,87.68,87.69,87.67,87.67,6935.0,80.7005,80.7097,80.6913,80.6913,6935.0
2021-09-01 14:10:00,87.67,87.68,87.66,87.67,16881.0,80.6913,80.7005,80.6821,80.6913,16881.0
2021-09-01 14:15:00,87.67,87.68,87.66,87.67,36939.0,80.6913,80.7005,80.6821,80.6913,36939.0
2021-09-01 14:20:00,87.67,87.67,87.64,87.64,43678.0,80.6913,80.6913,80.6637,80.6637,43678.0
2021-09-01 14:25:00,87.64,87.67,87.64,87.65,16971.0,80.6637,80.6913,80.6637,80.6729,16971.0
2021-09-01 14:30:00,87.65,87.65,87.6,87.62,20850.0,80.6729,80.6729,80.6269,80.6453,20850.0
2021-09-01 14:35:00,87.61,87.65,87.6,87.64,14072.0,80.6361,80.6729,80.6269,80.6637,14072.0
2021-09-01 14:40:00,87.64,87.66,87.62,87.64,33666.0,80.6637,80.6821,80.6453,80.6637,33666.0
2021-09-01 14:45:00,87.65,87.66,87.64,87.65,6700.0,80.6729,80.6821,80.6637,80.6729,6700.0
2021-09-01 14:50:00,87.65,87.69,87.64,87.69,7107.0,80.6729,80.7097,80.6637,80.7097,7107.0
2021-09-01 14:55:00,87.69,87.7,87.68,87.7,7845.0,80.7097,80.7189,80.7005,80.7189,7845.0
2021-09-01 15:00:00,87.69,87.69,87.65,87.65,17631.0,80.7097,80.7097,80.6729,80.6729,17631.0
2021-09-01 15:05:00,87.65,87.67,87.59,87.6,18729.0,80.6729,80.6913,80.6177,80.6269,18729.0
2021-09-01 15:10:00,87.6,87.65,87.6,87.65,26854.0,80.6269,80.6729,80.6269,80.6729,26854.0
2021-09-01 15:15:00,87.65,87.68,87.65,87.67,14701.0,80.6729,80.7005,80.6729,80.6913,14701.0
2021-09-01 15:20:00,87.67,87.7,87.67,87.67,41695.0,80.6913,80.7189,80.6913,80.6913,41695.0
2021-09-01 15:25:00,87.66,87.66,87.62,87.66,11022.0,80.6821,80.6821,80.6453,80.6821,11022.0
2021-09-01 15:30:00,87.65,87.68,87.62,87.65,32469.0,80.6729,80.7005,80.6453,80.6729,32469.0
2021-09-01 15:35:00,87.64,87.66,87.6,87.62,26000.0,80.6637,80.6821,80.6269,80.6453,26000.0
2021-09-01 15:40:00,87.61,87.65,87.57,87.59,23073.0,80.6361,80.6729,80.5993,80.6177,23073.0
2021-09-01 15:45:00,87.59,87.64,87.58,87.63,24915.0,80.6177,80.6637,80.6085,80.6545,24915.0
2021-09-01 15:50:00,87.62,87.63,87.58,87.59,65617.0,80.6453,80.6545,80.6085,80.6177,65617.0
2021-09-01 15:55:00,87.58,87.67,87.54,87.65,64076.0,80.6085,80.6913,80.5717,80.6729,64076.0
2021-09-02 09:30:00,86.72,86.86,86.67,86.85,128636.0,79.817,79.9458,79.7709,79.9366,128636.0
2021-09-02 09:35:00,86.85,86.85,86.66,86.71,107833.0,79.9366,79.9366,79.7617,79.8077,107833.0
2021-09-02 09:40:00,86.71,86.75,86.69,86.7,76543.0,79.8077,79.8446,79.7893,79.7985,76543.0
2021-09-02 09:45:00,86.71,86.81,86.71,86.81,46796.0,79.8077,79.8998,79.8077,79.8998,46796.0
2021-09-02 09:50:00,86.79,86.8,86.73,86.78,88574.0,79.8814,79.8906,79.8262,79.8722,88574.0
2021-09-02 09:55:00,86.79,86.8,86.76,86.78,23920.0,79.8814,79.8906,79.8538,79.8722,23920.0
2021-09-02 10:00:00,86.78,86.8,86.69,86.7,47038.0,79.8722,79.8906,79.7893,79.7985,47038.0
2021-09-02 10:05:00,86.71,86.76,86.63,86.63,57383.0,79.8077,79.8538,79.7341,79.7341,57383.0
2021-09-02 10:10:00,86.64,86.71,86.61,86.7,36625.0,79.7433,79.8077,79.7157,79.7985,36625.0
2021-09-02 10:15:00,86.7,86.71,86.65,86.66,29195.0,79.7985,79.8077,79.7525,79.7617,29195.0
2021-09-02 10:20:00,86.67,86.71,86.66,86.7,25654.0,79.7709,79.8077,79.7617,79.7985,25654.0
2021-09-02 10:25:00,86.7,86.75,86.69,86.73,77356.0,79.7985,79.8446,79.7893,79.8262,77356.0
2021-09-02 10:30:00,86.74,86.78,86.73,86.76,41501.0,79.8354,79.8722,79.8262,79.8538,41501.0
2021-09-02 10:35:00,86.77,86.81,86.75,86.78,66066.0,79.863,79.8998,79.8446,79.8722,66066.0
2021-09-02 10:40:00,86.78,86.85,86.78,86.85,29767.0,79.8722,79.9366,79.8722,79.9366,29767.0
2021-09-02 10:45:00,86.85,86.88,86.84,86.87,41797.0,79.9366,79.9642,79.9274,79.955,41797.0
2021-09-02 10:50:00,86.87,86.92,86.86,86.91,48790.0,79.955,80.001,79.9458,79.9918,48790.0
2021-09-02 10:55:00,86.91,86.96,86.88,86.89,43455.0,79.9918,80.0378,79.9642,79.9734,43455.0
2021-09-02 11:00:00,86.89,86.9,86.87,86.88,14104.0,79.9734,79.9826,79.955,79.9642,14104.0
2021-09-02 11:05:00,86.88,86.91,86.87,86.87,13829.0,79.9642,79.9918,79.955,79.955,13829.0
2021-09-02 11:10:00,86.87,86.93,86.87,86.9,19505.0,79.955,80.0102,79.955,79.9826,19505.0
2021-09-02 11:15:00,86.9,86.93,86.9,86.92,26157.0,79.9826,80.0102,79.9826,80.001,26157.0
2021-09-02 11:20:00,86.92,86.92,86.84,86.85,21099.0,80.001,80.001,79.9274,79.9366,21099.0
2021-09-02 11:25:00,86.85,86.88,86.85,86.88,12115.0,79.9366,79.9642,79.9366,79.9642,12115.0
2021-09-02 11:30:00,86.87,86.92,86.86,86.86,44482.0,79.955,80.001,79.9458,79.9458,44482.0
2021-09-02 11:35:00,86.86,86.9,86.83,86.83,24917.0,79.9458,79.9826,79.9182,79.9182,24917.0
2021-09-02 11:40:00,86.83,86.85,86.82,86.82,16058.0,79.9182,79.9366,79.909,79.909,16058.0
2021-09-02 11:45:00,86.81,86.83,86.78,86.79,7876.0,79.8998,79.9182,79.8722,79.8814,7876.0
2021-09-02 11:50:00,86.79,86.79,86.7,86.71,22300.0,79.8814,79.8814,79.7985,79.8077,22300.0
2021-09-02 11:55:00,86.72,86.73,86.7,86.7,51182.0,79.817,79.8262,79.7985,79.7985,51182.0
2021-09-02 12:00:00,86.7,86.72,86.69,86.7,28675.0,79.7985,79.817,79.7893,79.7985,28675.0
2021-09-02 12:05:00,86.7,86.7,86.65,86.65,36511.0,79.7985,79.7985,79.7525,79.7525,36511.0
2021-09-02 12:10:00,86.66,86.67,86.64,86.66,19451.0,79.7617,79.7709,79.7433,79.7617,19451.0
2021-09-02 12:15:00,86.67,86.67,86.61,86.62,23427.0,79.7709,79.7709,79.7157,79.7249,23427.0
2021-09-02 12:20:00,86.62,86.65,86.61,86.62,13867.0,79.7249,79.7525,79.7157,79.7249,13867.0
2021-09-02 12:25:00,86.62,86.65,86.61,86.63,6470.0,79.7249,79.7525,79.7157,79.7341,6470.0
2021-09-02 12:30:00,86.63,86.64,86.61,86.61,2800.0,79.7341,79.7433,79.7157,79.7157,2800.0
2021-09-02 12:35:00,86.61,86.62,86.57,86.57,27360.0,79.7157,79.7249,79.6789,79.6789,27360.0
2021-09-02 12:40:00,86.58,86.62,86.58,86.62,15948.0,79.6881,79.7249,79.6881,79.7249,15948.0
2021-09-02 12:45:00,86.61,86.61,86.58,86.58,13780.0,79.7157,79.7157,79.6881,79.6881,13780.0
2021-09-02 12:50:00,86.58,86.61,86.58,86.6,18383.0,79.6881,79.7157,79.6881,79.7065,18383.0
2021-09-02 12:55:00,86.61,86.62,86.6,86.6,8730.0,79.7157,79.7249,79.7065,79.7065,8730.0
2021-09-02 13:00:00,86.61,86.65,86.61,86.63,10033.0,79.7157,79.7525,79.7157,79.7341,10033.0
2021-09-02 13:05:00,86.63,86.63,86.61,86.61,9622.0,79.7341,79.7341,79.7157,79.7157,9622.0
2021-09-02 13:10:00,86.61,86.63,86.6,86.62,20514.0,79.7157,79.7341,79.7065,79.7249,20514.0
2021-09-02 13:15:00,86.62,86.63,86.61,86.61,8190.0,79.7249,79.7341,79.7157,79.7157,8190.0
2021-09-02 13:20:00,86.61,86.63,86.58,86.59,20875.0,79.7157,79.7341,79.6881,79.6973,20875.0
2021-09-02 13:25:00,86.58,86.61,86.58,86.6,41675.0,79.6881,79.7157,79.6881,79.7065,41675.0
2021-09-02 13:30:00,86.6,86.62,86.59,86.61,10015.0,79.7065,79.7249,79.6973,79.7157,10015.0
2021-09-02 13:35:00,86.62,86.62,86.59,86.61,20373.0,79.7249,79.7249,79.6973,79.7157,20373.0
2021-09-02 13:40:00,86.61,86.62,86.6,86.6,7417.0,79.7157,79.7249,79.7065,79.7065,7417.0
2021-09-02 13:45:00,86.6,86.6,86.56,86.57,14083.0,79.7065,79.7065,79.6697,79.6789,14083.0
2021-09-02 13:50:00,86.56,86.6,86.55,86.56,21573.0,79.6697,79.7065,79.6605,79.6697,21573.0
2021-09-02 13:55:00,86.56,86.61,86.55,86.6,17707.0,79.6697,79.7157,79.6605,79.7065,17707.0
2021-09-02 14:00:00,86.59,86.6,86.56,86.56,10800.0,79.6973,79.7065,79.6697,79.6697,10800.0
2021-09-02 14:05:00,86.56,86.58,86.56,86.58,18837.0,79.6697,79.6881,79.6697,79.6881,18837.0
2021-09-02 14:10:00,86.59,86.64,86.56,86.62,65016.0,79.6973,79.7433,79.6697,79.7249,65016.0
2021-09-02 14:15:00,86.62,86.64,86.6,86.63,7250.0,79.7249,79.7433,79.7065,79.7341,7250.0
2021-09-02 14:20:00,86.63,86.64,86.58,86.58,10070.0,79.7341,79.7433,79.6881,79.6881,10070.0
2021-09-02 14:25:00,86.6,86.61,86.55,86.56,9444.0,79.7065,79.7157,79.6605,79.6697,9444.0
2021-09-02 14:30:00,86.56,86.6,86.55,86.58,10382.0,79.6697,79.7065,79.6605,79.6881,10382.0
2021-09-02 14:35:00,86.58,86.58,86.52,86.53,21114.0,79.6881,79.6881,79.6329,79.6421,21114.0
2021-09-02 14:40:00,86.53,86.55,86.51,86.51,10370.0,79.6421,79.6605,79.6237,79.6237,10370.0
2021-09-02 14:45:00,86.52,86.55,86.52,86.54,5800.0,79.6329,79.6605,79.6329,79.6513,5800.0
2021-09-02 14:50:00,86.55,86.56,86.54,86.55,8491.0,79.6605,79.6697,79.6513,79.6605,8491.0
2021-09-02 14:55:00,86.55,86.6,86.55,86.58,8008.0,79.6605,79.7065,79.6605,79.6881,8008.0
2021-09-02 15:00:00,86.6,86.61,86.57,86.57,18913.0,79.7065,79.7157,79.6789,79.6789,18913.0
2021-09-02 15:05:00,86.59,86.59,86.56,86.56,9231.0,79.6973,79.6973,79.6697,79.6697,9231.0
2021-09-02 15:10:00,86.56,86.6,86.55,86.6,17382.0,79.6697,79.7065,79.6605,79.7065,17382.0
2021-09-02 15:15:00,86.6,86.62,86.57,86.59,14824.0,79.7065,79.7249,79.6789,79.6973,14824.0
2021-09-02 15:20:00,86.6,86.6,86.56,86.56,16609.0,79.7065,79.7065,79.6697,79.6697,16609.0
2021-09-02 15:25:00,86.56,86.57,86.54,86.54,24985.0,79.6697,79.6789,79.6513,79.6513,24985.0
2021-09-02 15:30:00,86.55,86.56,86.53,86.55,34134.0,79.6605,79.6697,79.6421,79.6605,34134.0
2021-09-02 15:35:00,86.55,86.58,86.53,86.58,9591.0,79.6605,79.6881,79.6421,79.6881,9591.0
2021-09-02 15:40:00,86.58,86.61,86.57,86.57,31562.0,79.6881,79.7157,79.6789,79.6789,31562.0
2021-09-02 15:45:00,86.57,86.58,86.53,86.53,30216.0,79.6789,79.6881,79.6421,79.6421,30216.0
2021-09-02 15:50:00,86.54,86.58,86.54,86.58,23922.0,79.6513,79.6881,79.6513,79.6881,23922.0
2021-09-02 15:55:00,86.59,86.66,86.53,86.65,128360.0,79.6973,79.7617,79.6421,79.7525,128360.0
2021-09-03 09:30:00,87.43,87.45,87.34,87.38,91413.0,80.4704,80.4888,80.3876,80.4244,91413.0
2021-09-03 09:35:00,87.39,87.4,87.3,87.34,27127.0,80.4336,80.4428,80.3508,80.3876,27127.0
2021-09-03 09:40:00,87.34,87.39,87.29,87.37,50677.0,80.3876,80.4336,80.3416,80.4152,50677.0
2021-09-03 09:45:00,87.37,87.45,87.35,87.42,77041.0,80.4152,80.4888,80.3968,80.4612,77041.0
2021-09-03 09:50:00,87.42,87.42,87.37,87.41,47315.0,80.4612,80.4612,80.4152,80.452,47315.0
2021-09-03 09:55:00,87.42,87.5,87.39,87.49,41468.0,80.4612,80.5349,80.4336,80.5257,41468.0
2021-09-03 10:00:00,87.49,87.53,87.44,87.51,32061.0,80.5257,80.5625,80.4796,80.5441,32061.0
2021-09-03 10:05:00,87.5,87.52,87.41,87.46,42074.0,80.5349,80.5533,80.452,80.498,42074.0
2021-09-03 10:10:00,87.45,87.56,87.42,87.54,27267.0,80.4888,80.5901,80.4612,80.5717,27267.0
2021-09-03 10:15:00,87.54,87.56,87.5,87.5,6913.0,80.5717,80.5901,80.5349,80.5349,6913.0
2021-09-03 10:20:00,87.49,87.53,87.46,87.47,14025.0,80.5257,80.5625,80.498,80.5073,14025.0
2021-09-03 10:25:00,87.46,87.49,87.46,87.48,8996.0,80.498,80.5257,80.498,80.5165,8996.0
2021-09-03 10:30:00,87.48,87.53,87.45,87.52,18285.0,80.5165,80.5625,80.4888,80.5533,18285.0
2021-09-03 10:35:00,87.52,87.54,87.42,87.42,20695.0,80.5533,80.5717,80.4612,80.4612,20695.0
2021-09-03 10:40:00,87.41,87.48,87.41,87.48,17900.0,80.452,80.5165,80.452,80.5165,17900.0
2021-09-03 10:45:00,87.47,87.47,87.42,87.43,7314.0,80.5073,80.5073,80.4612,80.4704,7314.0
2021-09-03 10:50:00,87.43,87.44,87.4,87.4,7544.0,80.4704,80.4796,80.4428,80.4428,7544.0
2021-09-03 10:55:00,87.42,87.51,87.41,87.49,14753.0,80.4612,80.5441,80.452,80.5257,14753.0
2021-09-03 11:00:00,87.48,87.52,87.48,87.51,14609.0,80.5165,80.5533,80.5165,80.5441,14609.0
2021-09-03 11:05:00,87.51,87.54,87.49,87.54,10200.0,80.5441,80.5717,80.5257,80.5717,10200.0
2021-09-03 11:10:00,87.54,87.6,87.54,87.56,16269.0,80.5717,80.6269,80.5717,80.5901,16269.0
2021-09-03 11:15:00,87.56,87.56,87.49,87.49,9900.0,80.5901,80.5901,80.5257,80.5257,9900.0
2021-09-03 11:20:00,87.47,87.52,87.44,87.52,10660.0,80.5073,80.5533,80.4796,80.5533,10660.0
2021-09-03 11:25:00,87.51,87.53,87.45,87.45,15606.0,80.5441,80.5625,80.4888,80.4888,15606.0
2021-09-03 11:30:00,87.45,87.48,87.42,87.47,15885.0,80.4888,80.5165,80.4612,80.5073,15885.0
2021-09-03 11:35:00,87.47,87.47,87.4,87.4,19939.0,80.5073,80.5073,80.4428,80.4428,19939.0
2021-09-03 11:40:00,87.41,87.45,87.41,87.45,16319.0,80.452,80.4888,80.452,80.4888,16319.0
2021-09-03 11:45:00,87.45,87.47,87.44,87.46,3300.0,80.4888,80.5073,80.4796,80.498,3300.0
2021-09-03 11:50:00,87.46,87.46,87.4,87.44,26399.0,80.498,80.498,80.4428,80.4796,26399.0
2021-09-03 11:55:00,87.44,87.47,87.44,87.45,15009.0,80.4796,80.5073,80.4796,80.4888,15009.0
2021-09-03 12:00:00,87.45,87.47,87.44,87.47,4167.0,80.4888,80.5073,80.4796,80.5073,4167.0
2021-09-03 12:05:00,87.47,87.49,87.47,87.48,6015.0,80.5073,80.5257,80.5073,80.5165,6015.0
2021-09-03 12:10:00,87.47,87.49,87.47,87.47,3800.0,80.5073,80.5257,80.5073,80.5073,3800.0
2021-09-03 12:15:00,87.48,87.48,87.46,87.46,3557.0,80.5165,80.5165,80.498,80.498,3557.0
2021-09-03 12:20:00,87.47,87.49,87.45,87.49,4969.0,80.5073,80.5257,80.4888,80.5257,4969.0
2021-09-03 12:25:00,87.48,87.49,87.46,87.48,2800.0,80.5165,80.5257,80.498,80.5165,2800.0
2021-09-03 12:30:00,87.49,87.49,87.46,87.48,5158.0,80.5257,80.5257,80.498,80.5165,5158.0
2021-09-03 12:35:00,87.47,87.49,87.46,87.49,1700.0,80.5073,80.5257,80.498,80.5257,1700.0
2021-09-03 12:40:00,87.48,87.49,87.47,87.47,1332.0,80.5165,80.5257,80.5073,80.5073,1332.0
2021-09-03 12:45:00,87.48,87.48,87.47,87.48,3557.0,80.5165,80.5165,80.5073,80.5165,3557.0
2021-09-03 12:50:00,87.48,87.51,87.48,87.51,3910.0,80.5165,80.5441,80.5165,80.5441,3910.0
2021-09-03 12:55:00,87.52,87.54,87.51,87.53,6504.0,80.5533,80.5717,80.5441,80.5625,6504.0
2021-09-03 13:00:00,87.54,87.57,87.54,87.57,4928.0,80.5717,80.5993,80.5717,80.5993,4928.0
2021-09-03 13:05:00,87.56,87.59,87.56,87.59,2600.0,80.5901,80.6177,80.5901,80.6177,2600.0
2021-09-03 13:10:00,87.58,87.6,87.57,87.58,13274.0,80.6085,80.6269,80.5993,80.6085,13274.0
2021-09-03 13:15:00,87.59,87.6,87.58,87.6,2193.0,80.6177,80.6269,80.6085,80.6269,2193.0
2021-09-03 13:20:00,87.6,87.65,87.58,87.65,9812.0,80.6269,80.6729,80.6085,80.6729,9812.0
2021-09-03 13:25:00,87.64,87.66,87.63,87.64,2197.0,80.6637,80.6821,80.6545,80.6637,2197.0
2021-09-03 13:30:00,87.64,87.65,87.63,87.65,4450.0,80.6637,80.6729,80.6545,80.6729,4450.0
2021-09-03 13:35:00,87.64,87.66,87.64,87.66,2440.0,80.6637,80.6821,80.6637,80.6821,2440.0
2021-09-03 13:40:00,87.65,87.69,87.65,87.69,2534.0,80.6729,80.7097,80.6729,80.7097,2534.0
2021-09-03 13:45:00,87.69,87.73,87.67,87.72,6553.0,80.7097,80.7466,80.6913,80.7374,6553.0
2021-09-03 13:50:00,87.71,87.72,87.7,87.71,2390.0,80.7281,80.7374,80.7189,80.7281,2390.0
2021-09-03 13:55:00,87.71,87.73,87.7,87.71,3156.0,80.7281,80.7466,80.7189,80.7281,3156.0
2021-09-03 14:00:00,87.71,87.72,87.7,87.72,3650.0,80.7281,80.7374,80.7189,80.7374,3650.0
2021-09-03 14:05:00,87.72,87.74,87.69,87.73,29282.0,80.7374,80.7558,80.7097,80.7466,29282.0
2021-09-03 14:10:00,87.73,87.74,87.71,87.72,1274.0,80.7466,80.7558,80.7281,80.7374,1274.0
2021-09-03 14:15:00,87.72,87.73,87.71,87.72,3840.0,80.7374,80.7466,80.7281,80.7374,3840.0
2021-09-03 14:20:00,87.73,87.73,87.71,87.73,2642.0,80.7466,80.7466,80.7281,80.7466,2642.0
2021-09-03 14:25:00,87.73,87.74,87.69,87.7,7783.0,80.7466,80.7558,80.7097,80.7189,7783.0
2021-09-03 14:30:00,87.7,87.74,87.7,87.73,4977.0,80.7189,80.7558,80.7189,80.7466,4977.0
2021-09-03 14:35:00,87.73,87.73,87.69,87.7,12030.0,80.7466,80.7466,80.7097,80.7189,12030.0
2021-09-03 14:40:00,87.7,87.71,87.69,87.7,3844.0,80.7189,80.7281,80.7097,80.7189,3844.0
2021-09-03 14:45:00,87.7,87.71,87.68,87.7,2200.0,80.7189,80.7281,80.7005,80.7189,2200.0
2021-09-03 14:50:00,87.69,87.7,87.68,87.7,3052.0,80.7097,80.7189,80.7005,80.7189,3052.0
2021-09-03 14:55:00,87.71,87.73,87.7,87.71,2165.0,80.7281,80.7466,80.7189,80.7281,2165.0
2021-09-03 15:00:00,87.71,87.73,87.69,87.72,10238.0,80.7281,80.7466,80.7097,80.7374,10238.0
2021-09-03 15:05:00,87.72,87.72,87.71,87.72,3618.0,80.7374,80.7374,80.7281,80.7374,3618.0
2021-09-03 15:10:00,87.72,87.73,87.7,87.73,3857.0,80.7374,80.7466,80.7189,80.7466,3857.0
2021-09-03 15:15:00,87.73,87.73,87.7,87.71,6971.0,80.7466,80.7466,80.7189,80.7281,6971.0
2021-09-03 15:20:00,87.71,87.71,87.69,87.7,7710.0,80.7281,80.7281,80.7097,80.7189,7710.0
2021-09-03 15:25:00,87.7,87.71,87.67,87.69,8723.0,80.7189,80.7281,80.6913,80.7097,8723.0
2021-09-03 15:30:00,87.69,87.73,87.69,87.73,16757.0,80.7097,80.7466,80.7097,80.7466,16757.0
2021-09-03 15:35:00,87.73,87.74,87.7,87.71,11003.0,80.7466,80.7558,80.7189,80.7281,11003.0
2021-09-03 15:40:00,87.71,87.71,87.67,87.69,22441.0,80.7281,80.7281,80.6913,80.7097,22441.0
2021-09-03 15:45:00,87.69,87.73,87.68,87.72,46267.0,80.7097,80.7466,80.7005,80.7374,46267.0
2021-09-03 15:50:00,87.73,87.77,87.7,87.71,43312.0,80.7466,80.7834,80.7189,80.7281,43312.0
2021-09-03 15:55:00,87.7,87.73,87.68,87.69,108336.0,80.7189,80.7466,80.7005,80.7097,108336.0
2021-09-07 09:30:00,86.34,86.37,86.27,86.3,95018.0,79.4672,79.4948,79.4028,79.4304,95018.0
2021-09-07 09:35:00,86.29,86.35,86.27,86.33,62307.0,79.4212,79.4764,79.4028,79.458,62307.0
2021-09-07 09:40:00,86.33,86.39,86.33,86.38,103879.0,79.458,79.5132,79.458,79.504,103879.0
2021-09-07 09:45:00,86.38,86.42,86.32,86.39,99259.0,79.504,79.5408,79.4488,79.5132,99259.0
2021-09-07 09:50:00,86.39,86.41,86.36,86.4,103442.0,79.5132,79.5316,79.4856,79.5224,103442.0
2021-09-07 09:55:00,86.4,86.47,86.38,86.45,50923.0,79.5224,79.5869,79.504,79.5684,50923.0
2021-09-07 10:00:00,86.45,86.48,86.43,86.45,658271.0,79.5684,79.5961,79.55,79.5684,658271.0
2021-09-07 10:05:00,86.45,86.47,86.35,86.38,87342.0,79.5684,79.5869,79.4764,79.504,87342.0
2021-09-07 10:10:00,86.39,86.41,86.31,86.38,94323.0,79.5132,79.5316,79.4396,79.504,94323.0
2021-09-07 10:15:00,86.38,86.4,86.31,86.32,47718.0,79.504,79.5224,79.4396,79.4488,47718.0
2021-09-07 10:20:00,86.32,86.36,86.3,86.33,47939.0,79.4488,79.4856,79.4304,79.458,47939.0
2021-09-07 10:25:00,86.33,86.36,86.3,86.36,46550.0,79.458,79.4856,79.4304,79.4856,46550.0
2021-09-07 10:30:00,86.36,86.4,86.33,86.35,44597.0,79.4856,79.5224,79.458,79.4764,44597.0
2021-09-07 10:35:00,86.35,86.42,86.35,86.4,17125.0,79.4764,79.5408,79.4764,79.5224,17125.0
2021-09-07 10:40:00,86.4,86.5,86.4,86.49,32073.0,79.5224,79.6145,79.5224,79.6053,32073.0
2021-09-07 10:45:00,86.5,86.56,86.48,86.54,22870.0,79.6145,79.6697,79.5961,79.6513,22870.0
2021-09-07 10:50:00,86.55,86.6,86.54,86.58,58759.0,79.6605,79.7065,79.6513,79.6881,58759.0
2021-09-07 10:55:00,86.57,86.61,86.57,86.61,69835.0,79.6789,79.7157,79.6789,79.7157,69835.0
2021-09-07 11:00:00,86.61,86.61,86.55,86.56,39207.0,79.7157,79.7157,79.6605,79.6697,39207.0
2021-09-07 11:05:00,86.56,86.57,86.45,86.46,68711.0,79.6697,79.6789,79.5684,79.5776,68711.0
2021-09-07 11:10:00,86.46,86.52,86.46,86.47,14783.0,79.5776,79.6329,79.5776,79.5869,14783.0
2021-09-07 11:15:00,86.46,86.51,86.42,86.5,8589.0,79.5776,79.6237,79.5408,79.6145,8589.0
2021-09-07 11:20:00,86.51,86.51,86.47,86.47,16309.0,79.6237,79.6237,79.5869,79.5869,16309.0
2021-09-07 11:25:00,86.47,86.49,86.43,86.46,36692.0,79.5869,79.6053,79.55,79.5776,36692.0
2021-09-07 11:30:00,86.47,86.56,86.47,86.55,35359.0,79.5869,79.6697,79.5869,79.6605,35359.0
2021-09-07 11:35:00,86.56,86.59,86.55,86.59,12718.0,79.6697,79.6973,79.6605,79.6973,12718.0
2021-09-07 11:40:00,86.58,86.58,86.53,86.56,8915.0,79.6881,79.6881,79.6421,79.6697,8915.0
2021-09-07 11:45:00,86.55,86.58,86.54,86.57,11240.0,79.6605,79.6881,79.6513,79.6789,11240.0
2021-09-07 11:50:00,86.57,86.59,86.55,86.56,27649.0,79.6789,79.6973,79.6605,79.6697,27649.0
2021-09-07 11:55:00,86.56,86.6,86.56,86.58,17035.0,79.6697,79.7065,79.6697,79.6881,17035.0
2021-09-07 12:00:00,86.58,86.61,86.57,86.58,32042.0,79.6881,79.7157,79.6789,79.6881,32042.0
2021-09-07 12:05:00,86.58,86.62,86.58,86.6,7198.0,79.6881,79.7249,79.6881,79.7065,7198.0
2021-09-07 12:10:00,86.6,86.6,86.58,86.59,7362.0,79.7065,79.7065,79.6881,79.6973,7362.0
2021-09-07 12:15:00,86.59,86.59,86.58,86.58,9730.0,79.6973,79.6973,79.6881,79.6881,9730.0
2021-09-07 12:20:00,86.58,86.59,86.54,86.54,15378.0,79.6881,79.6973,79.6513,79.6513,15378.0
2021-09-07 12:25:00,86.54,86.56,86.52,86.56,27956.0,79.6513,79.6697,79.6329,79.6697,27956.0
2021-09-07 12:30:00,86.55,86.59,86.55,86.58,10693.0,79.6605,79.6973,79.6605,79.6881,10693.0
2021-09-07 12:35:00,86.59,86.61,86.59,86.59,7455.0,79.6973,79.7157,79.6973,79.6973,7455.0
2021-09-07 12:40:00,86.6,86.62,86.6,86.62,3870.0,79.7065,79.7249,79.7065,79.7249,3870.0
2021-09-07 12:45:00,86.63,86.65,86.59,86.59,7906.0,79.7341,79.7525,79.6973,79.6973,7906.0
2021-09-07 12:50:00,86.59,86.6,86.53,86.54,44470.0,79.6973,79.7065,79.6421,79.6513,44470.0
2021-09-07 12:55:00,86.54,86.55,86.53,86.55,12206.0,79.6513,79.6605,79.6421,79.6605,12206.0
2021-09-07 13:00:00,86.54,86.56,86.52,86.53,26050.0,79.6513,79.6697,79.6329,79.6421,26050.0
2021-09-07 13:05:00,86.53,86.54,86.53,86.54,1400.0,79.6421,79.6513,79.6421,79.6513,1400.0
2021-09-07 13:10:00,86.55,86.57,86.54,86.56,6533.0,79.6605,79.6789,79.6513,79.6697,6533.0
2021-09-07 13:15:00,86.56,86.59,86.56,86.59,5752.0,79.6697,79.6973,79.6697,79.6973,5752.0
2021-09-07 13:20:00,86.58,86.59,86.55,86.55,12723.0,79.6881,79.6973,79.6605,79.6605,12723.0
2021-09-07 13:25:00,86.54,86.54,86.52,86.53,3705.0,79.6513,79.6513,79.6329,79.6421,3705.0
2021-09-07 13:30:00,86.53,86.54,86.52,86.54,6697.0,79.6421,79.6513,79.6329,79.6513,6697.0
2021-09-07 13:35:00,86.55,86.56,86.54,86.56,7317.0,79.6605,79.6697,79.6513,79.6697,7317.0
2021-09-07 13:40:00,86.56,86.58,86.56,86.56,3226.0,79.6697,79.6881,79.6697,79.6697,3226.0
2021-09-07 13:45:00,86.58,86.59,86.57,86.59,997.0,79.6881,79.6973,79.6789,79.6973,997.0
2021-09-07 13:50:00,86.59,86.6,86.58,86.6,5022.0,79.6973,79.7065,79.6881,79.7065,5022.0
2021-09-07 13:55:00,86.61,86.61,86.6,86.6,5791.0,79.7157,79.7157,79.7065,79.7065,5791.0
2021-09-07 14:00:00,86.6,86.6,86.58,86.59,4811.0,79.7065,79.7065,79.6881,79.6973,4811.0
2021-09-07 14:05:00,86.59,86.59,86.57,86.58,6550.0,79.6973,79.6973,79.6789,79.6881,6550.0
2021-09-07 14:10:00,86.58,86.59,86.57,86.59,9057.0,79.6881,79.6973,79.6789,79.6973,9057.0
2021-09-07 14:15:00,86.59,86.59,86.55,86.55,10171.0,79.6973,79.6973,79.6605,79.6605,10171.0
2021-09-07 14:20:00,86.56,86.58,86.55,86.57,5129.0,79.6697,79.6881,79.6605,79.6789,5129.0
2021-09-07 14:25:00,86.58,86.59,86.57,86.59,5838.0,79.6881,79.6973,79.6789,79.6973,5838.0
2021-09-07 14:30:00,86.59,86.6,86.57,86.59,4448.0,79.6973,79.7065,79.6789,79.6973,4448.0
2021-09-07 14:35:00,86.6,86.61,86.59,86.6,5150.0,79.7065,79.7157,79.6973,79.7065,5150.0
2021-09-07 14:40:00,86.6,86.61,86.6,86.6,1300.0,79.7065,79.7157,79.7065,79.7065,1300.0
2021-09-07 14:45:00,86.61,86.61,86.6,86.61,1400.0,79.7157,79.7157,79.7065,79.7157,1400.0
2021-09-07 14:50:00,86.61,86.63,86.6,86.63,7607.0,79.7157,79.7341,79.7065,79.7341,7607.0
2021-09-07 14:55:00,86.63,86.64,86.62,86.63,14395.0,79.7341,79.7433,79.7249,79.7341,14395.0
2021-09-07 15:00:00,86.63,86.65,86.63,86.63,8310.0,79.7341,79.7525,79.7341,79.7341,8310.0
2021-09-07 15:05:00,86.62,86.62,86.6,86.62,7717.0,79.7249,79.7249,79.7065,79.7249,7717.0
2021-09-07 15:10:00,86.62,86.62,86.58,86.58,14701.0,79.7249,79.7249,79.6881,79.6881,14701.0
2021-09-07 15:15:00,86.58,86.59,86.54,86.55,17651.0,79.6881,79.6973,79.6513,79.6605,17651.0
2021-09-07 15:20:00,86.55,86.55,86.54,86.54,4906.0,79.6605,79.6605,79.6513,79.6513,4906.0
2021-09-07 15:25:00,86.54,86.55,86.53,86.53,9695.0,79.6513,79.6605,79.6421,79.6421,9695.0
2021-09-07 15:30:00,86.52,86.55,86.5,86.55,23652.0,79.6329,79.6605,79.6145,79.6605,23652.0
2021-09-07 15:35:00,86.54,86.54,86.5,86.5,229201.0,79.6513,79.6513,79.6145,79.6145,229201.0
2021-09-07 15:40:00,86.49,86.51,86.49,86.51,26534.0,79.6053,79.6237,79.6053,79.6237,26534.0
2021-09-07 15:45:00,86.51,86.52,86.47,86.49,40672.0,79.6237,79.6329,79.5869,79.6053,40672.0
2021-09-07 15:50:00,86.48,86.51,86.42,86.44,58817.0,79.5961,79.6237,79.5408,79.5592,58817.0
2021-09-07 15:55:00,86.44,86.45,86.39,86.42,118416.0,79.5592,79.5684,79.5132,79.5408,118416.0
2021-09-08 09:30:00,85.37,85.42,85.17,85.21,312597.0,78.5744,78.6204,78.3903,78.4272,312597.0
2021-09-08 09:35:00,85.21,85.3,85.12,85.28,70081.0,78.4272,78.51,78.3443,78.4916,70081.0
2021-09-08 09:40:00,85.27,85.28,85.21,85.25,58878.0,78.4824,78.4916,78.4272,78.464,58878.0
2021-09-08 09:45:00,85.25,85.33,85.19,85.2,112937.0,78.464,78.5376,78.4087,78.4179,112937.0
2021-09-08 09:50:00,85.2,85.2,85.12,85.15,90331.0,78.4179,78.4179,78.3443,78.3719,90331.0
2021-09-08 09:55:00,85.15,85.18,85.11,85.18,64881.0,78.3719,78.3995,78.3351,78.3995,64881.0
2021-09-08 10:00:00,85.18,85.26,85.15,85.15,58555.0,78.3995,78.4732,78.3719,78.3719,58555.0
2021-09-08 10:05:00,85.15,85.21,85.11,85.21,38479.0,78.3719,78.4272,78.3351,78.4272,38479.0
2021-09-08 10:10:00,85.22,85.22,85.14,85.15,36647.0,78.4364,78.4364,78.3627,78.3719,36647.0
2021-09-08 10:15:00,85.15,85.16,85.09,85.13,27017.0,78.3719,78.3811,78.3167,78.3535,27017.0
2021-09-08 10:20:00,85.12,85.17,85.11,85.12,43209.0,78.3443,78.3903,78.3351,78.3443,43209.0
2021-09-08 10:25:00,85.12,85.12,85.03,85.05,32765.0,78.3443,78.3443,78.2615,78.2799,32765.0
2021-09-08 10:30:00,85.05,85.06,84.92,84.93,55851.0,78.2799,78.2891,78.1602,78.1694,55851.0
2021-09-08 10:35:00,84.93,84.96,84.84,84.89,96147.0,78.1694,78.1971,78.0866,78.1326,96147.0
2021-09-08 10:40:00,84.89,84.89,84.81,84.84,85876.0,78.1326,78.1326,78.059,78.0866,85876.0
2021-09-08 10:45:00,84.84,84.9,84.81,84.88,63308.0,78.0866,78.1418,78.059,78.1234,63308.0
2021-09-08 10:50:00,84.87,84.9,84.77,84.8,63310.0,78.1142,78.1418,78.0222,78.0498,63310.0
2021-09-08 10:55:00,84.79,84.92,84.76,84.87,62524.0,78.0406,78.1602,78.013,78.1142,62524.0
2021-09-08 11:00:00,84.87,84.97,84.86,84.93,72777.0,78.1142,78.2063,78.105,78.1694,72777.0
2021-09-08 11:05:00,84.94,84.95,84.87,84.9,39472.0,78.1786,78.1878,78.1142,78.1418,39472.0
2021-09-08 11:10:00,84.91,84.93,84.87,84.9,113950.0,78.151,78.1694,78.1142,78.1418,113950.0
2021-09-08 11:15:00,84.91,84.93,84.87,84.91,68407.0,78.151,78.1694,78.1142,78.151,68407.0
2021-09-08 11:20:00,84.91,84.95,84.89,84.92,51747.0,78.151,78.1878,78.1326,78.1602,51747.0
2021-09-08 11:25:00,84.92,84.95,84.88,84.9,68040.0,78.1602,78.1878,78.1234,78.1418,68040.0
2021-09-08 11:30:00,84.9,84.91,84.83,84.84,71556.0,78.1418,78.151,78.0774,78.0866,71556.0
2021-09-08 11:35:00,84.84,84.88,84.83,84.86,19107.0,78.0866,78.1234,78.0774,78.105,19107.0
2021-09-08 11:40:00,84.85,84.86,84.83,84.83,12244.0,78.0958,78.105,78.0774,78.0774,12244.0
2021-09-08 11:45:00,84.83,84.87,84.8,84.8,18448.0,78.0774,78.1142,78.0498,78.0498,18448.0
2021-09-08 11:50:00,84.8,84.81,84.78,84.79,8836.0,78.0498,78.059,78.0314,78.0406,8836.0
2021-09-08 11:55:00,84.79,84.85,84.79,84.85,15504.0,78.0406,78.0958,78.0406,78.0958,15504.0
2021-09-08 12:00:00,84.84,84.9,84.79,84.83,44791.0,78.0866,78.1418,78.0406,78.0774,44791.0
2021-09-08 12:05:00,84.83,84.91,84.83,84.9,29951.0,78.0774,78.151,78.0774,78.1418,29951.0
2021-09-08 12:10:00,84.9,84.96,84.9,84.94,19006.0,78.1418,78.1971,78.1418,78.1786,19006.0
2021-09-08 12:15:00,84.95,85.02,84.92,85.02,12785.0,78.1878,78.2523,78.1602,78.2523,12785.0
2021-09-08 12:20:00,85.02,85.04,85.01,85.03,11700.0,78.2523,78.2707,78.2431,78.2615,11700.0
2021-09-08 12:25:00,85.04,85.09,85.02,85.08,37252.0,78.2707,78.3167,78.2523,78.3075,37252.0
2021-09-08 12:30:00,85.08,85.09,85.04,85.09,30317.0,78.3075,78.3167,78.2707,78.3167,30317.0
2021-09-08 12:35:00,85.09,85.1,85.05,85.07,28818.0,78.3167,78.3259,78.2799,78.2983,28818.0
2021-09-08 12:40:00,85.08,85.11,85.05,85.05,7200.0,78.3075,78.3351,78.2799,78.2799,7200.0
2021-09-08 12:45:00,85.05,85.05,85.0,85.03,14099.0,78.2799,78.2799,78.2339,78.2615,14099.0
2021-09-08 12:50:00,85.02,85.04,85.01,85.03,9300.0,78.2523,78.2707,78.2431,78.2615,9300.0
2021-09-08 12:55:00,85.03,85.05,84.98,84.98,27905.0,78.2615,78.2799,78.2155,78.2155,27905.0
2021-09-08 13:00:00,84.98,85.03,84.96,85.01,34985.0,78.2155,78.2615,78.1971,78.2431,34985.0
2021-09-08 13:05:00,85.01,85.05,85.0,85.0,26328.0,78.2431,78.2799,78.2339,78.2339,26328.0
2021-09-08 13:10:00,85.0,85.01,84.97,84.99,16504.0,78.2339,78.2431,78.2063,78.2247,16504.0
2021-09-08 13:15:00,84.99,85.02,84.97,85.02,7439.0,78.2247,78.2523,78.2063,78.2523,7439.0
2021-09-08 13:20:00,85.03,85.04,84.99,85.02,19360.0,78.2615,78.2707,78.2247,78.2523,19360.0
2021-09-08 13:25:00,85.02,85.04,85.01,85.03,7126.0,78.2523,78.2707,78.2431,78.2615,7126.0
2021-09-08 13:30:00,85.04,85.06,85.03,85.03,4310.0,78.2707,78.2891,78.2615,78.2615,4310.0
2021-09-08 13:35:00,85.02,85.04,85.02,85.04,2681.0,78.2523,78.2707,78.2523,78.2707,2681.0
2021-09-08 13:40:00,85.04,85.07,85.03,85.07,18302.0,78.2707,78.2983,78.2615,78.2983,18302.0
2021-09-08 13:45:00,85.08,85.09,85.06,85.07,8601.0,78.3075,78.3167,78.2891,78.2983,8601.0
2021-09-08 13:50:00,85.08,85.09,85.05,85.05,6313.0,78.3075,78.3167,78.2799,78.2799,6313.0
2021-09-08 13:55:00,85.06,85.06,85.03,85.04,4450.0,78.2891,78.2891,78.2615,78.2707,4450.0
2021-09-08 14:00:00,85.04,85.13,85.03,85.12,29033.0,78.2707,78.3535,78.2615,78.3443,29033.0
2021-09-08 14:05:00,85.12,85.14,85.08,85.1,15445.0,78.3443,78.3627,78.3075,78.3259,15445.0
2021-09-08 14:10:00,85.09,85.15,85.09,85.15,13586.0,78.3167,78.3719,78.3167,78.3719,13586.0
2021-09-08 14:15:00,85.16,85.16,85.07,85.11,50545.0,78.3811,78.3811,78.2983,78.3351,50545.0
2021-09-08 14:20:00,85.11,85.13,85.1,85.1,22820.0,78.3351,78.3535,78.3259,78.3259,22820.0
2021-09-08 14:25:00,85.11,85.14,85.1,85.14,40638.0,78.3351,78.3627,78.3259,78.3627,40638.0
2021-09-08 14:30:00,85.14,85.14,85.11,85.13,18395.0,78.3627,78.3627,78.3351,78.3535,18395.0
2021-09-08 14:35:00,85.13,85.15,85.11,85.15,10915.0,78.3535,78.3719,78.3351,78.3719,10915.0
2021-09-08 14:40:00,85.14,85.16,85.11,85.14,48963.0,78.3627,78.3811,78.3351,78.3627,48963.0
2021-09-08 14:45:00,85.13,85.13,85.09,85.1,21737.0,78.3535,78.3535,78.3167,78.3259,21737.0
2021-09-08 14:50:00,85.09,85.09,85.06,85.08,15644.0,78.3167,78.3167,78.2891,78.3075,15644.0
2021-09-08 14:55:00,85.07,85.09,85.07,85.08,8589.0,78.2983,78.3167,78.2983,78.3075,8589.0
2021-09-08 15:00:00,85.08,85.09,85.07,85.09,27949.0,78.3075,78.3167,78.2983,78.3167,27949.0
2021-09-08 15:05:00,85.09,85.11,85.07,85.11,37609.0,78.3167,78.3351,78.2983,78.3351,37609.0
2021-09-08 15:10:00,85.1,85.12,85.09,85.12,11350.0,78.3259,78.3443,78.3167,78.3443,11350.0
2021-09-08 15:15:00,85.12,85.12,85.09,85.12,19967.0,78.3443,78.3443,78.3167,78.3443,19967.0
2021-09-08 15:20:00,85.13,85.15,85.11,85.11,21426.0,78.3535,78.3719,78.3351,78.3351,21426.0
2021-09-08 15:25:00,85.11,85.12,85.05,85.05,11812.0,78.3351,78.3443,78.2799,78.2799,11812.0
2021-09-08 15:30:00,85.05,85.06,85.03,85.04,9140.0,78.2799,78.2891,78.2615,78.2707,9140.0
2021-09-08 15:35:00,85.04,85.06,85.04,85.04,28401.0,78.2707,78.2891,78.2707,78.2707,28401.0
2021-09-08 15:40:00,85.04,85.11,85.04,85.09,54265.0,78.2707,78.3351,78.2707,78.3167,54265.0
2021-09-08 15:45:00,85.09,85.1,85.05,85.06,23340.0,78.3167,78.3259,78.2799,78.2891,23340.0
2021-09-08 15:50:00,85.06,85.11,85.05,85.08,56547.0,78.2891,78.3351,78.2799,78.3075,56547.0
2021-09-08 15:55:00,85.08,85.08,84.95,84.97,71297.0,78.3075,78.3075,78.1878,78.2063,71297.0
2021-09-09 09:30:00,83.95,83.96,83.74,83.87,132054.0,77.2674,77.2767,77.0742,77.1938,132054.0
2021-09-09 09:35:00,83.88,83.93,83.86,83.93,91230.0,77.203,77.249,77.1846,77.249,91230.0
2021-09-09 09:40:00,83.93,83.95,83.87,83.9,71331.0,77.249,77.2674,77.1938,77.2214,71331.0
2021-09-09 09:45:00,83.9,83.92,83.84,83.85,126626.0,77.2214,77.2398,77.1662,77.1754,126626.0
2021-09-09 09:50:00,83.85,83.91,83.84,83.85,79414.0,77.1754,77.2306,77.1662,77.1754,79414.0
2021-09-09 09:55:00,83.84,83.86,83.77,83.85,247361.0,77.1662,77.1846,77.1018,77.1754,247361.0
2021-09-09 10:00:00,83.86,83.9,83.85,83.87,78955.0,77.1846,77.2214,77.1754,77.1938,78955.0
2021-09-09 10:05:00,83.87,83.9,83.84,83.86,41913.0,77.1938,77.2214,77.1662,77.1846,41913.0
2021-09-09 10:10:00,83.87,83.9,83.83,83.88,55558.0,77.1938,77.2214,77.157,77.203,55558.0
2021-09-09 10:15:00,83.88,83.9,83.83,83.84,22964.0,77.203,77.2214,77.157,77.1662,22964.0
2021-09-09 10:20:00,83.84,83.89,83.83,83.88,53409.0,77.1662,77.2122,77.157,77.203,53409.0
2021-09-09 10:25:00,83.88,83.94,83.88,83.89,43525.0,77.203,77.2582,77.203,77.2122,43525.0
2021-09-09 10:30:00,83.89,83.92,83.87,83.88,33346.0,77.2122,77.2398,77.1938,77.203,33346.0
2021-09-09 10:35:00,83.88,83.9,83.84,83.9,39629.0,77.203,77.2214,77.1662,77.2214,39629.0
2021-09-09 10:40:00,83.9,83.9,83.85,83.87,62459.0,77.2214,77.2214,77.1754,77.1938,62459.0
2021-09-09 10:45:00,83.88,83.95,83.88,83.93,35284.0,77.203,77.2674,77.203,77.249,35284.0
2021-09-09 10:50:00,83.93,83.97,83.92,83.93,20154.0,77.249,77.2859,77.2398,77.249,20154.0
2021-09-09 10:55:00,83.94,83.96,83.88,83.89,33670.0,77.2582,77.2767,77.203,77.2122,33670.0
2021-09-09 11:00:00,83.89,83.91,83.85,83.87,27484.0,77.2122,77.2306,77.1754,77.1938,27484.0
2021-09-09 11:05:00,83.87,83.89,83.84,83.85,33112.0,77.1938,77.2122,77.1662,77.1754,33112.0
2021-09-09 11:10:00,83.86,83.89,83.84,83.88,17922.0,77.1846,77.2122,77.1662,77.203,17922.0
2021-09-09 11:15:00,83.87,83.87,83.79,83.79,15388.0,77.1938,77.1938,77.1202,77.1202,15388.0
2021-09-09 11:20:00,83.79,83.8,83.75,83.77,21594.0,77.1202,77.1294,77.0834,77.1018,21594.0
2021-09-09 11:25:00,83.77,83.79,83.75,83.77,35345.0,77.1018,77.1202,77.0834,77.1018,35345.0
2021-09-09 11:30:00,83.76,83.81,83.75,83.8,26150.0,77.0926,77.1386,77.0834,77.1294,26150.0
2021-09-09 11:35:00,83.81,83.82,83.75,83.75,21426.0,77.1386,77.1478,77.0834,77.0834,21426.0
2021-09-09 11:40:00,83.76,83.8,83.76,83.77,13616.0,77.0926,77.1294,77.0926,77.1018,13616.0
2021-09-09 11:45:00,83.77,83.78,83.76,83.77,7831.0,77.1018,77.111,77.0926,77.1018,7831.0
2021-09-09 11:50:00,83.78,83.78,83.69,83.7,15894.0,77.111,77.111,77.0281,77.0373,15894.0
2021-09-09 11:55:00,83.7,83.77,83.7,83.77,10241.0,77.0373,77.1018,77.0373,77.1018,10241.0
2021-09-09 12:00:00,83.78,83.79,83.76,83.76,7044.0,77.111,77.1202,77.0926,77.0926,7044.0
2021-09-09 12:05:00,83.76,83.79,83.76,83.79,16257.0,77.0926,77.1202,77.0926,77.1202,16257.0
2021-09-09 12:10:00,83.79,83.79,83.77,83.79,6214.0,77.1202,77.1202,77.1018,77.1202,6214.0
2021-09-09 12:15:00,83.79,83.8,83.75,83.8,12461.0,77.1202,77.1294,77.0834,77.1294,12461.0
2021-09-09 12:20:00,83.81,83.81,83.8,83.8,8315.0,77.1386,77.1386,77.1294,77.1294,8315.0
2021-09-09 12:25:00,83.8,83.82,83.79,83.82,22603.0,77.1294,77.1478,77.1202,77.1478,22603.0
2021-09-09 12:30:00,83.82,83.83,83.79,83.83,12744.0,77.1478,77.157,77.1202,77.157,12744.0
2021-09-09 12:35:00,83.83,83.84,83.83,83.84,4330.0,77.157,77.1662,77.157,77.1662,4330.0
2021-09-09 12:40:00,83.83,83.84,83.83,83.84,4049.0,77.157,77.1662,77.157,77.1662,4049.0
2021-09-09 12:45:00,83.84,83.84,83.82,83.83,11459.0,77.1662,77.1662,77.1478,77.157,11459.0
2021-09-09 12:50:00,83.83,83.84,83.81,83.81,9584.0,77.157,77.1662,77.1386,77.1386,9584.0
2021-09-09 12:55:00,83.81,83.81,83.77,83.77,18106.0,77.1386,77.1386,77.1018,77.1018,18106.0
2021-09-09 13:00:00,83.78,83.85,83.78,83.85,21222.0,77.111,77.1754,77.111,77.1754,21222.0
2021-09-09 13:05:00,83.86,83.86,83.83,83.83,9790.0,77.1846,77.1846,77.157,77.157,9790.0
2021-09-09 13:10:00,83.83,83.86,83.83,83.86,4166.0,77.157,77.1846,77.157,77.1846,4166.0
2021-09-09 13:15:00,83.86,83.86,83.8,83.81,10150.0,77.1846,77.1846,77.1294,77.1386,10150.0
2021-09-09 13:20:00,83.8,83.8,83.65,83.68,71260.0,77.1294,77.1294,76.9913,77.0189,71260.0
2021-09-09 13:25:00,83.68,83.68,83.62,83.68,12837.0,77.0189,77.0189,76.9637,77.0189,12837.0
2021-09-09 13:30:00,83.67,83.68,83.59,83.62,22825.0,77.0097,77.0189,76.9361,76.9637,22825.0
2021-09-09 13:35:00,83.61,83.64,83.57,83.57,14875.0,76.9545,76.9821,76.9177,76.9177,14875.0
2021-09-09 13:40:00,83.58,83.65,83.56,83.61,14848.0,76.9269,76.9913,76.9085,76.9545,14848.0
2021-09-09 13:45:00,83.59,83.66,83.59,83.66,7300.0,76.9361,77.0005,76.9361,77.0005,7300.0
2021-09-09 13:50:00,83.66,83.66,83.62,83.65,19052.0,77.0005,77.0005,76.9637,76.9913,19052.0
2021-09-09 13:55:00,83.66,83.68,83.63,83.65,3300.0,77.0005,77.0189,76.9729,76.9913,3300.0
2021-09-09 14:00:00,83.63,83.67,83.58,83.59,13529.0,76.9729,77.0097,76.9269,76.9361,13529.0
2021-09-09 14:05:00,83.59,83.67,83.59,83.67,15141.0,76.9361,77.0097,76.9361,77.0097,15141.0
2021-09-09 14:10:00,83.67,83.67,83.65,83.66,9923.0,77.0097,77.0097,76.9913,77.0005,9923.0
2021-09-09 14:15:00,83.66,83.66,83.63,83.63,3504.0,77.0005,77.0005,76.9729,76.9729,3504.0
2021-09-09 14:20:00,83.62,83.63,83.59,83.62,78987.0,76.9637,76.9729,76.9361,76.9637,78987.0
2021-09-09 14:25:00,83.63,83.65,83.63,83.64,5972.0,76.9729,76.9913,76.9729,76.9821,5972.0
2021-09-09 14:30:00,83.64,83.66,83.61,83.65,17248.0,76.9821,77.0005,76.9545,76.9913,17248.0
2021-09-09 14:35:00,83.66,83.66,83.61,83.62,10000.0,77.0005,77.0005,76.9545,76.9637,10000.0
2021-09-09 14:40:00,83.62,83.63,83.59,83.62,12046.0,76.9637,76.9729,76.9361,76.9637,12046.0
2021-09-09 14:45:00,83.62,83.68,83.61,83.68,17378.0,76.9637,77.0189,76.9545,77.0189,17378.0
2021-09-09 14:50:00,83.68,83.74,83.68,83.74,14133.0,77.0189,77.0742,77.0189,77.0742,14133.0
2021-09-09 14:55:00,83.73,83.76,83.73,83.75,8471.0,77.065,77.0926,77.065,77.0834,8471.0
2021-09-09 15:00:00,83.75,83.76,83.74,83.75,5233.0,77.0834,77.0926,77.0742,77.0834,5233.0
2021-09-09 15:05:00,83.75,83.78,83.75,83.75,15105.0,77.0834,77.111,77.0834,77.0834,15105.0
2021-09-09 15:10:00,83.75,83.78,83.74,83.75,6572.0,77.0834,77.111,77.0742,77.0834,6572.0
2021-09-09 15:15:00,83.74,83.75,83.71,83.71,11706.0,77.0742,77.0834,77.0466,77.0466,11706.0
2021-09-09 15:20:00,83.72,83.77,83.71,83.77,16697.0,77.0558,77.1018,77.0466,77.1018,16697.0
2021-09-09 15:25:00,83.76,83.77,83.74,83.75,30725.0,77.0926,77.1018,77.0742,77.0834,30725.0
2021-09-09 15:30:00,83.74,83.8,83.71,83.76,23869.0,77.0742,77.1294,77.0466,77.0926,23869.0
2021-09-09 15:35:00,83.76,83.81,83.73,83.79,35273.0,77.0926,77.1386,77.065,77.1202,35273.0
2021-09-09 15:40:00,83.78,83.84,83.77,83.81,38608.0,77.111,77.1662,77.1018,77.1386,38608.0
2021-09-09 15:45:00,83.81,83.83,83.7,83.71,30609.0,77.1386,77.157,77.0373,77.0466,30609.0
2021-09-09 15:50:00,83.7,83.73,83.67,83.67,38543.0,77.0373,77.065,77.0097,77.0097,38543.0
2021-09-09 15:55:00,83.67,83.72,83.64,83.72,151380.0,77.0097,77.0558,76.9821,77.0558,151380.0
2021-09-10 09:30:00,84.33,84.36,84.2,84.23,80333.0,77.6172,77.6448,77.4975,77.5252,80333.0
2021-09-10 09:35:00,84.22,84.29,84.2,84.28,90546.0,77.516,77.5804,77.4975,77.5712,90546.0
2021-09-10 09:40:00,84.27,84.28,84.19,84.21,76529.0,77.562,77.5712,77.4883,77.5068,76529.0
2021-09-10 09:45:00,84.22,84.28,84.21,84.23,50878.0,77.516,77.5712,77.5068,77.5252,50878.0
2021-09-10 09:50:00,84.23,84.27,84.16,84.16,47502.0,77.5252,77.562,77.4607,77.4607,47502.0
2021-09-10 09:55:00,84.17,84.22,84.17,84.21,59404.0,77.4699,77.516,77.4699,77.5068,59404.0
2021-09-10 10:00:00,84.21,84.22,84.16,84.16,58480.0,77.5068,77.516,77.4607,77.4607,58480.0
2021-09-10 10:05:00,84.16,84.19,84.15,84.18,81206.0,77.4607,77.4883,77.4515,77.4791,81206.0
2021-09-10 10:10:00,84.18,84.19,84.14,84.17,64587.0,77.4791,77.4883,77.4423,77.4699,64587.0
2021-09-10 10:15:00,84.17,84.18,84.15,84.15,48538.0,77.4699,77.4791,77.4515,77.4515,48538.0
2021-09-10 10:20:00,84.15,84.16,84.09,84.13,21874.0,77.4515,77.4607,77.3963,77.4331,21874.0
2021-09-10 10:25:00,84.13,84.16,84.1,84.11,34134.0,77.4331,77.4607,77.4055,77.4147,34134.0
2021-09-10 10:30:00,84.11,84.11,83.97,84.04,76542.0,77.4147,77.4147,77.2859,77.3503,76542.0
2021-09-10 10:35:00,84.03,84.03,83.98,83.99,48625.0,77.3411,77.3411,77.2951,77.3043,48625.0
2021-09-10 10:40:00,83.99,84.0,83.95,83.95,12948.0,77.3043,77.3135,77.2674,77.2674,12948.0
2021-09-10 10:45:00,83.95,84.03,83.92,84.0,29778.0,77.2674,77.3411,77.2398,77.3135,29778.0
2021-09-10 10:50:00,84.0,84.08,84.0,84.0,30227.0,77.3135,77.3871,77.3135,77.3135,30227.0
2021-09-10 10:55:00,83.98,83.98,83.87,83.91,149557.0,77.2951,77.2951,77.1938,77.2306,149557.0
2021-09-10 11:00:00,83.92,83.93,83.85,83.87,49570.0,77.2398,77.249,77.1754,77.1938,49570.0
2021-09-10 11:05:00,83.88,83.9,83.8,83.85,20367.0,77.203,77.2214,77.1294,77.1754,20367.0
2021-09-10 11:10:00,83.86,83.89,83.84,83.84,18474.0,77.1846,77.2122,77.1662,77.1662,18474.0
2021-09-10 11:15:00,83.85,83.88,83.84,83.85,17713.0,77.1754,77.203,77.1662,77.1754,17713.0
2021-09-10 11:20:00,83.85,83.86,83.79,83.82,32040.0,77.1754,77.1846,77.1202,77.1478,32040.0
2021-09-10 11:25:00,83.82,83.87,83.8,83.81,15628.0,77.1478,77.1938,77.1294,77.1386,15628.0
2021-09-10 11:30:00,83.8,83.89,83.79,83.88,23753.0,77.1294,77.2122,77.1202,77.203,23753.0
2021-09-10 11:35:00,83.89,83.92,83.87,83.89,27724.0,77.2122,77.2398,77.1938,77.2122,27724.0
2021-09-10 11:40:00,83.89,83.91,83.86,83.9,35205.0,77.2122,77.2306,77.1846,77.2214,35205.0
2021-09-10 11:45:00,83.91,83.92,83.85,83.86,31874.0,77.2306,77.2398,77.1754,77.1846,31874.0
2021-09-10 11:50:00,83.87,83.91,83.84,83.85,20290.0,77.1938,77.2306,77.1662,77.1754,20290.0
2021-09-10 11:55:00,83.84,83.89,83.84,83.88,19459.0,77.1662,77.2122,77.1662,77.203,19459.0
2021-09-10 12:00:00,83.88,83.9,83.86,83.9,20295.0,77.203,77.2214,77.1846,77.2214,20295.0
2021-09-10 12:05:00,83.9,83.96,83.9,83.95,17258.0,77.2214,77.2767,77.2214,77.2674,17258.0
2021-09-10 12:10:00,83.95,83.96,83.92,83.95,6709.0,77.2674,77.2767,77.2398,77.2674,6709.0
2021-09-10 12:15:00,83.96,83.98,83.95,83.96,6704.0,77.2767,77.2951,77.2674,77.2767,6704.0
2021-09-10 12:20:00,83.96,83.99,83.96,83.99,5352.0,77.2767,77.3043,77.2767,77.3043,5352.0
2021-09-10 12:25:00,84.0,84.02,83.99,84.0,5828.0,77.3135,77.3319,77.3043,77.3135,5828.0
2021-09-10 12:30:00,84.01,84.02,84.01,84.02,5361.0,77.3227,77.3319,77.3227,77.3319,5361.0
2021-09-10 12:35:00,84.02,84.06,84.02,84.06,26271.0,77.3319,77.3687,77.3319,77.3687,26271.0
2021-09-10 12:40:00,84.05,84.08,84.04,84.08,12673.0,77.3595,77.3871,77.3503,77.3871,12673.0
2021-09-10 12:45:00,84.08,84.09,84.07,84.09,6354.0,77.3871,77.3963,77.3779,77.3963,6354.0
2021-09-10 12:50:00,84.09,84.09,84.04,84.04,24215.0,77.3963,77.3963,77.3503,77.3503,24215.0
2021-09-10 12:55:00,84.03,84.04,84.02,84.04,4800.0,77.3411,77.3503,77.3319,77.3503,4800.0
2021-09-10 13:00:00,84.04,84.07,84.04,84.06,6758.0,77.3503,77.3779,77.3503,77.3687,6758.0
2021-09-10 13:05:00,84.07,84.07,84.01,84.03,7304.0,77.3779,77.3779,77.3227,77.3411,7304.0
2021-09-10 13:10:00,84.03,84.08,84.02,84.08,15286.0,77.3411,77.3871,77.3319,77.3871,15286.0
2021-09-10 13:15:00,84.08,84.08,84.06,84.07,5099.0,77.3871,77.3871,77.3687,77.3779,5099.0
2021-09-10 13:20:00,84.07,84.08,84.03,84.04,9627.0,77.3779,77.3871,77.3411,77.3503,9627.0
2021-09-10 13:25:00,84.04,84.04,84.0,84.01,13888.0,77.3503,77.3503,77.3135,77.3227,13888.0
2021-09-10 13:30:00,84.01,84.02,84.01,84.02,6100.0,77.3227,77.3319,77.3227,77.3319,6100.0
2021-09-10 13:35:00,84.02,84.04,84.01,84.04,14125.0,77.3319,77.3503,77.3227,77.3503,14125.0
2021-09-10 13:40:00,84.04,84.04,84.0,84.01,12421.0,77.3503,77.3503,77.3135,77.3227,12421.0
2021-09-10 13:45:00,84.01,84.02,84.0,84.02,8327.0,77.3227,77.3319,77.3135,77.3319,8327.0
2021-09-10 13:50:00,84.01,84.01,83.96,83.96,27722.0,77.3227,77.3227,77.2767,77.2767,27722.0
2021-09-10 13:55:00,83.97,84.0,83.97,84.0,17891.0,77.2859,77.3135,77.2859,77.3135,17891.0
2021-09-10 14:00:00,84.0,84.03,84.0,84.02,44024.0,77.3135,77.3411,77.3135,77.3319,44024.0
2021-09-10 14:05:00,84.02,84.03,84.01,84.02,7502.0,77.3319,77.3411,77.3227,77.3319,7502.0
2021-09-10 14:10:00,84.02,84.04,84.0,84.0,13521.0,77.3319,77.3503,77.3135,77.3135,13521.0
2021-09-10 14:15:00,84.0,84.01,83.96,83.96,29596.0,77.3135,77.3227,77.2767,77.2767,29596.0
2021-09-10 14:20:00,83.95,83.99,83.94,83.99,8219.0,77.2674,77.3043,77.2582,77.3043,8219.0
2021-09-10 14:25:00,83.99,84.0,83.96,83.96,11757.0,77.3043,77.3135,77.2767,77.2767,11757.0
2021-09-10 14:30:00,83.97,83.97,83.93,83.93,14897.0,77.2859,77.2859,77.249,77.249,14897.0
2021-09-10 14:35:00,83.94,83.99,83.94,83.99,8110.0,77.2582,77.3043,77.2582,77.3043,8110.0
2021-09-10 14:40:00,83.99,84.01,83.99,84.01,8654.0,77.3043,77.3227,77.3043,77.3227,8654.0
2021-09-10 14:45:00,84.02,84.02,83.98,83.99,15837.0,77.3319,77.3319,77.2951,77.3043,15837.0
2021-09-10 14:50:00,83.98,84.0,83.97,83.99,15163.0,77.2951,77.3135,77.2859,77.3043,15163.0
2021-09-10 14:55:00,83.99,84.0,83.98,83.98,14559.0,77.3043,77.3135,77.2951,77.2951,14559.0
2021-09-10 15:00:00,83.98,83.99,83.91,83.92,35214.0,77.2951,77.3043,77.2306,77.2398,35214.0
2021-09-10 15:05:00,83.93,83.96,83.89,83.89,14912.0,77.249,77.2767,77.2122,77.2122,14912.0
2021-09-10 15:10:00,83.89,83.89,83.8,83.84,38271.0,77.2122,77.2122,77.1294,77.1662,38271.0
2021-09-10 15:15:00,83.83,83.9,83.83,83.86,32101.0,77.157,77.2214,77.157,77.1846,32101.0
2021-09-10 15:20:00,83.86,83.87,83.81,83.81,17629.0,77.1846,77.1938,77.1386,77.1386,17629.0
2021-09-10 15:25:00,83.81,83.86,83.8,83.81,15649.0,77.1386,77.1846,77.1294,77.1386,15649.0
2021-09-10 15:30:00,83.81,83.83,83.77,83.77,20882.0,77.1386,77.157,77.1018,77.1018,20882.0
2021-09-10 15:35:00,83.77,83.79,83.73,83.75,14564.0,77.1018,77.1202,77.065,77.0834,14564.0
2021-09-10 15:40:00,83.74,83.78,83.73,83.78,69239.0,77.0742,77.111,77.065,77.111,69239.0
2021-09-10 15:45:00,83.78,83.78,83.69,83.69,67222.0,77.111,77.111,77.0281,77.0281,67222.0
2021-09-10 15:50:00,83.69,83.71,83.66,83.7,83305.0,77.0281,77.0466,77.0005,77.0373,83305.0
2021-09-10 15:55:00,83.7,83.72,83.51,83.53,329999.0,77.0373,77.0558,76.8625,76.8809,329999.0
2021-09-13 09:30:00,84.09,84.19,84.05,84.13,113297.0,77.3963,77.4883,77.3595,77.4331,113297.0
2021-09-13 09:35:00,84.13,84.16,84.03,84.04,49010.0,77.4331,77.4607,77.3411,77.3503,49010.0
2021-09-13 09:40:00,84.04,84.06,83.99,83.99,87881.0,77.3503,77.3687,77.3043,77.3043,87881.0
2021-09-13 09:45:00,83.99,84.05,83.95,84.01,56459.0,77.3043,77.3595,77.2674,77.3227,56459.0
2021-09-13 09:50:00,84.01,84.13,84.01,84.1,30841.0,77.3227,77.4331,77.3227,77.4055,30841.0
2021-09-13 09:55:00,84.1,84.14,84.05,84.11,38920.0,77.4055,77.4423,77.3595,77.4147,38920.0
2021-09-13 10:00:00,84.13,84.16,84.04,84.1,95160.0,77.4331,77.4607,77.3503,77.4055,95160.0
2021-09-13 10:05:00,84.1,84.13,84.08,84.13,50666.0,77.4055,77.4331,77.3871,77.4331,50666.0
2021-09-13 10:10:00,84.12,84.12,84.05,84.06,53970.0,77.4239,77.4239,77.3595,77.3687,53970.0
2021-09-13 10:15:00,84.06,84.11,84.06,84.1,125854.0,77.3687,77.4147,77.3687,77.4055,125854.0
2021-09-13 10:20:00,84.1,84.18,84.09,84.12,43668.0,77.4055,77.4791,77.3963,77.4239,43668.0
2021-09-13 10:25:00,84.12,84.18,84.11,84.16,62416.0,77.4239,77.4791,77.4147,77.4607,62416.0
2021-09-13 10:30:00,84.16,84.16,84.06,84.1,53330.0,77.4607,77.4607,77.3687,77.4055,53330.0
2021-09-13 10:35:00,84.1,84.17,84.08,84.16,32877.0,77.4055,77.4699,77.3871,77.4607,32877.0
2021-09-13 10:40:00,84.16,84.19,84.14,84.15,33010.0,77.4607,77.4883,77.4423,77.4515,33010.0
2021-09-13 10:45:00,84.15,84.22,84.15,84.2,69599.0,77.4515,77.516,77.4515,77.4975,69599.0
2021-09-13 10:50:00,84.2,84.23,84.2,84.21,23088.0,77.4975,77.5252,77.4975,77.5068,23088.0
2021-09-13 10:55:00,84.21,84.28,84.21,84.26,37301.0,77.5068,77.5712,77.5068,77.5528,37301.0
2021-09-13 11:00:00,84.27,84.28,84.23,84.23,26081.0,77.562,77.5712,77.5252,77.5252,26081.0
2021-09-13 11:05:00,84.24,84.3,84.22,84.23,42078.0,77.5344,77.5896,77.516,77.5252,42078.0
2021-09-13 11:10:00,84.23,84.24,84.16,84.18,84376.0,77.5252,77.5344,77.4607,77.4791,84376.0
2021-09-13 11:15:00,84.18,84.18,84.09,84.14,52126.0,77.4791,77.4791,77.3963,77.4423,52126.0
2021-09-13 11:20:00,84.14,84.17,84.12,84.17,14677.0,77.4423,77.4699,77.4239,77.4699,14677.0
2021-09-13 11:25:00,84.16,84.24,84.16,84.23,18358.0,77.4607,77.5344,77.4607,77.5252,18358.0
2021-09-13 11:30:00,84.22,84.27,84.22,84.26,16611.0,77.516,77.562,77.516,77.5528,16611.0
2021-09-13 11:35:00,84.27,84.27,84.22,84.27,17827.0,77.562,77.562,77.516,77.562,17827.0
2021-09-13 11:40:00,84.28,84.29,84.25,84.25,71757.0,77.5712,77.5804,77.5436,77.5436,71757.0
2021-09-13 11:45:00,84.26,84.3,84.24,84.24,21003.0,77.5528,77.5896,77.5344,77.5344,21003.0
2021-09-13 11:50:00,84.24,84.26,84.23,84.26,7877.0,77.5344,77.5528,77.5252,77.5528,7877.0
2021-09-13 11:55:00,84.26,84.28,84.25,84.26,21058.0,77.5528,77.5712,77.5436,77.5528,21058.0
2021-09-13 12:00:00,84.27,84.27,84.22,84.24,36113.0,77.562,77.562,77.516,77.5344,36113.0
2021-09-13 12:05:00,84.25,84.27,84.22,84.23,16201.0,77.5436,77.562,77.516,77.5252,16201.0
2021-09-13 12:10:00,84.23,84.32,84.23,84.3,16359.0,77.5252,77.608,77.5252,77.5896,16359.0
2021-09-13 12:15:00,84.31,84.36,84.31,84.34,43123.0,77.5988,77.6448,77.5988,77.6264,43123.0
2021-09-13 12:20:00,84.35,84.39,84.34,84.39,35480.0,77.6356,77.6724,77.6264,77.6724,35480.0
2021-09-13 12:25:00,84.38,84.38,84.35,84.36,3970.0,77.6632,77.6632,77.6356,77.6448,3970.0
2021-09-13 12:30:00,84.35,84.4,84.35,84.37,17780.0,77.6356,77.6816,77.6356,77.654,17780.0
2021-09-13 12:35:00,84.38,84.39,84.35,84.35,8362.0,77.6632,77.6724,77.6356,77.6356,8362.0
2021-09-13 12:40:00,84.36,84.36,84.29,84.31,8157.0,77.6448,77.6448,77.5804,77.5988,8157.0
2021-09-13 12:45:00,84.3,84.34,84.3,84.34,18694.0,77.5896,77.6264,77.5896,77.6264,18694.0
2021-09-13 12:50:00,84.34,84.35,84.32,84.33,11849.0,77.6264,77.6356,77.608,77.6172,11849.0
2021-09-13 12:55:00,84.32,84.37,84.32,84.35,16025.0,77.608,77.654,77.608,77.6356,16025.0
2021-09-13 13:00:00,84.36,84.37,84.34,84.35,5149.0,77.6448,77.654,77.6264,77.6356,5149.0
2021-09-13 13:05:00,84.34,84.39,84.34,84.34,7896.0,77.6264,77.6724,77.6264,77.6264,7896.0
2021-09-13 13:10:00,84.35,84.36,84.33,84.33,6410.0,77.6356,77.6448,77.6172,77.6172,6410.0
2021-09-13 13:15:00,84.33,84.34,84.3,84.32,9520.0,77.6172,77.6264,77.5896,77.608,9520.0
2021-09-13 13:20:00,84.32,84.32,84.21,84.23,30784.0,77.608,77.608,77.5068,77.5252,30784.0
2021-09-13 13:25:00,84.22,84.22,84.17,84.18,22184.0,77.516,77.516,77.4699,77.4791,22184.0
2021-09-13 13:30:00,84.18,84.19,84.16,84.17,7711.0,77.4791,77.4883,77.4607,77.4699,7711.0
2021-09-13 13:35:00,84.17,84.2,84.17,84.17,5333.0,77.4699,77.4975,77.4699,77.4699,5333.0
2021-09-13 13:40:00,84.17,84.2,84.13,84.14,41376.0,77.4699,77.4975,77.4331,77.4423,41376.0
2021-09-13 13:45:00,84.14,84.16,84.13,84.16,5982.0,77.4423,77.4607,77.4331,77.4607,5982.0
2021-09-13 13:50:00,84.16,84.16,84.11,84.12,9114.0,77.4607,77.4607,77.4147,77.4239,9114.0
2021-09-13 13:55:00,84.12,84.13,84.1,84.12,3244.0,77.4239,77.4331,77.4055,77.4239,3244.0
2021-09-13 14:00:00,84.12,84.18,84.12,84.14,43865.0,77.4239,77.4791,77.4239,77.4423,43865.0
2021-09-13 14:05:00,84.15,84.18,84.14,84.16,9342.0,77.4515,77.4791,77.4423,77.4607,9342.0
2021-09-13 14:10:00,84.15,84.15,84.08,84.1,9232.0,77.4515,77.4515,77.3871,77.4055,9232.0
2021-09-13 14:15:00,84.09,84.1,84.06,84.09,24913.0,77.3963,77.4055,77.3687,77.3963,24913.0
2021-09-13 14:20:00,84.09,84.09,84.06,84.07,26657.0,77.3963,77.3963,77.3687,77.3779,26657.0
2021-09-13 14:25:00,84.07,84.08,84.05,84.06,42156.0,77.3779,77.3871,77.3595,77.3687,42156.0
2021-09-13 14:30:00,84.07,84.07,84.05,84.06,46981.0,77.3779,77.3779,77.3595,77.3687,46981.0
2021-09-13 14:35:00,84.05,84.07,84.03,84.05,339349.0,77.3595,77.3779,77.3411,77.3595,339349.0
2021-09-13 14:40:00,84.05,84.12,84.04,84.12,10100.0,77.3595,77.4239,77.3503,77.4239,10100.0
2021-09-13 14:45:00,84.11,84.17,84.11,84.15,22727.0,77.4147,77.4699,77.4147,77.4515,22727.0
2021-09-13 14:50:00,84.15,84.15,84.09,84.11,25989.0,77.4515,77.4515,77.3963,77.4147,25989.0
2021-09-13 14:55:00,84.1,84.14,84.1,84.13,28304.0,77.4055,77.4423,77.4055,77.4331,28304.0
2021-09-13 15:00:00,84.13,84.13,84.04,84.06,36870.0,77.4331,77.4331,77.3503,77.3687,36870.0
2021-09-13 15:05:00,84.06,84.14,84.05,84.11,22835.0,77.3687,77.4423,77.3595,77.4147,22835.0
2021-09-13 15:10:00,84.12,84.2,84.12,84.19,21428.0,77.4239,77.4975,77.4239,77.4883,21428.0
2021-09-13 15:15:00,84.18,84.22,84.16,84.21,9299.0,77.4791,77.516,77.4607,77.5068,9299.0
2021-09-13 15:20:00,84.21,84.22,84.17,84.21,16498.0,77.5068,77.516,77.4699,77.5068,16498.0
2021-09-13 15:25:00,84.21,84.26,84.19,84.26,13190.0,77.5068,77.5528,77.4883,77.5528,13190.0
2021-09-13 15:30:00,84.25,84.28,84.24,84.28,45744.0,77.5436,77.5712,77.5344,77.5712,45744.0
2021-09-13 15:35:00,84.28,84.28,84.24,84.27,39601.0,77.5712,77.5712,77.5344,77.562,39601.0
2021-09-13 15:40:00,84.25,84.27,84.23,84.25,29592.0,77.5436,77.562,77.5252,77.5436,29592.0
2021-09-13 15:45:00,84.26,84.28,84.24,84.27,37151.0,77.5528,77.5712,77.5344,77.562,37151.0
2021-09-13 15:50:00,84.27,84.31,84.25,84.3,239169.0,77.562,77.5988,77.5436,77.5896,239169.0
2021-09-13 15:55:00,84.29,84.36,84.23,84.24,122121.0,77.5804,77.6448,77.5252,77.5344,122121.0
2021-09-14 09:30:00,85.07,85.07,84.9,84.92,120970.0,78.2983,78.2983,78.1418,78.1602,120970.0
2021-09-14 09:35:00,84.95,84.97,84.86,84.86,80201.0,78.1878,78.2063,78.105,78.105,80201.0
2021-09-14 09:40:00,84.86,84.88,84.74,84.78,116938.0,78.105,78.1234,77.9946,78.0314,116938.0
2021-09-14 09:45:00,84.77,84.82,84.74,84.75,118502.0,78.0222,78.0682,77.9946,78.0038,118502.0
2021-09-14 09:50:00,84.75,84.77,84.62,84.66,122285.0,78.0038,78.0222,77.8841,77.9209,122285.0
2021-09-14 09:55:00,84.66,84.67,84.56,84.57,115611.0,77.9209,77.9301,77.8289,77.8381,115611.0
2021-09-14 10:00:00,84.57,84.57,84.42,84.44,111636.0,77.8381,77.8381,77.7,77.7184,111636.0
2021-09-14 10:05:00,84.44,84.56,84.43,84.54,45723.0,77.7184,77.8289,77.7092,77.8105,45723.0
2021-09-14 10:10:00,84.55,84.55,84.44,84.46,27538.0,77.8197,77.8197,77.7184,77.7369,27538.0
2021-09-14 10:15:00,84.45,84.53,84.45,84.5,17611.0,77.7276,77.8013,77.7276,77.7737,17611.0
2021-09-14 10:20:00,84.51,84.55,84.44,84.45,60943.0,77.7829,77.8197,77.7184,77.7276,60943.0
2021-09-14 10:25:00,84.45,84.47,84.42,84.46,49860.0,77.7276,77.7461,77.7,77.7369,49860.0
2021-09-14 10:30:00,84.46,84.48,84.39,84.4,35018.0,77.7369,77.7553,77.6724,77.6816,35018.0
2021-09-14 10:35:00,84.4,84.41,84.31,84.32,49699.0,77.6816,77.6908,77.5988,77.608,49699.0
2021-09-14 10:40:00,84.32,84.37,84.31,84.35,106625.0,77.608,77.654,77.5988,77.6356,106625.0
2021-09-14 10:45:00,84.35,84.37,84.31,84.33,122085.0,77.6356,77.654,77.5988,77.6172,122085.0
2021-09-14 10:50:00,84.33,84.36,84.29,84.36,51339.0,77.6172,77.6448,77.5804,77.6448,51339.0
2021-09-14 10:55:00,84.36,84.38,84.34,84.38,53837.0,77.6448,77.6632,77.6264,77.6632,53837.0
2021-09-14 11:00:00,84.38,84.42,84.38,84.4,30827.0,77.6632,77.7,77.6632,77.6816,30827.0
2021-09-14 11:05:00,84.4,84.5,84.39,84.5,30260.0,77.6816,77.7737,77.6724,77.7737,30260.0
2021-09-14 11:10:00,84.49,84.55,84.46,84.55,34844.0,77.7645,77.8197,77.7369,77.8197,34844.0
2021-09-14 11:15:00,84.55,84.59,84.53,84.55,44528.0,77.8197,77.8565,77.8013,77.8197,44528.0
2021-09-14 11:20:00,84.55,84.62,84.54,84.62,20804.0,77.8197,77.8841,77.8105,77.8841,20804.0
2021-09-14 11:25:00,84.62,84.64,84.59,84.62,21143.0,77.8841,77.9025,77.8565,77.8841,21143.0
2021-09-14 11:30:00,84.62,84.65,84.61,84.62,36477.0,77.8841,77.9117,77.8749,77.8841,36477.0
2021-09-14 11:35:00,84.63,84.67,84.62,84.67,23834.0,77.8933,77.9301,77.8841,77.9301,23834.0
2021-09-14 11:40:00,84.67,84.69,84.64,84.64,50992.0,77.9301,77.9485,77.9025,77.9025,50992.0
2021-09-14 11:45:00,84.65,84.67,84.61,84.67,13137.0,77.9117,77.9301,77.8749,77.9301,13137.0
2021-09-14 11:50:00,84.67,84.68,84.59,84.61,56950.0,77.9301,77.9393,77.8565,77.8749,56950.0
2021-09-14 11:55:00,84.62,84.69,84.61,84.68,16793.0,77.8841,77.9485,77.8749,77.9393,16793.0
2021-09-14 12:00:00,84.67,84.71,84.66,84.71,10075.0,77.9301,77.967,77.9209,77.967,10075.0
2021-09-14 12:05:00,84.72,84.72,84.69,84.7,3000.0,77.9762,77.9762,77.9485,77.9577,3000.0
2021-09-14 12:10:00,84.7,84.71,84.67,84.69,15167.0,77.9577,77.967,77.9301,77.9485,15167.0
2021-09-14 12:15:00,84.7,84.7,84.66,84.66,2400.0,77.9577,77.9577,77.9209,77.9209,2400.0
2021-09-14 12:20:00,84.67,84.67,84.65,84.66,5408.0,77.9301,77.9301,77.9117,77.9209,5408.0
2021-09-14 12:25:00,84.66,84.69,84.66,84.68,5807.0,77.9209,77.9485,77.9209,77.9393,5807.0
2021-09-14 12:30:00,84.68,84.68,84.65,84.67,36029.0,77.9393,77.9393,77.9117,77.9301,36029.0
2021-09-14 12:35:00,84.67,84.69,84.65,84.65,7847.0,77.9301,77.9485,77.9117,77.9117,7847.0
2021-09-14 12:40:00,84.65,84.65,84.58,84.58,18557.0,77.9117,77.9117,77.8473,77.8473,18557.0
2021-09-14 12:45:00,84.58,84.61,84.58,84.59,9805.0,77.8473,77.8749,77.8473,77.8565,9805.0
2021-09-14 12:50:00,84.59,84.61,84.59,84.6,7700.0,77.8565,77.8749,77.8565,77.8657,7700.0
2021-09-14 12:55:00,84.6,84.6,84.57,84.58,9226.0,77.8657,77.8657,77.8381,77.8473,9226.0
2021-09-14 13:00:00,84.58,84.6,84.57,84.57,10038.0,77.8473,77.8657,77.8381,77.8381,10038.0
2021-09-14 13:05:00,84.56,84.56,84.46,84.46,7767.0,77.8289,77.8289,77.7369,77.7369,7767.0
2021-09-14 13:10:00,84.45,84.5,84.44,84.49,5439.0,77.7276,77.7737,77.7184,77.7645,5439.0
2021-09-14 13:15:00,84.49,84.57,84.49,84.54,95582.0,77.7645,77.8381,77.7645,77.8105,95582.0
2021-09-14 13:20:00,84.55,84.58,84.54,84.56,30117.0,77.8197,77.8473,77.8105,77.8289,30117.0
2021-09-14 13:25:00,84.55,84.57,84.55,84.55,92954.0,77.8197,77.8381,77.8197,77.8197,92954.0
2021-09-14 13:30:00,84.54,84.54,84.47,84.52,9513.0,77.8105,77.8105,77.7461,77.7921,9513.0
2021-09-14 13:35:00,84.51,84.56,84.5,84.56,86313.0,77.7829,77.8289,77.7737,77.8289,86313.0
2021-09-14 13:40:00,84.57,84.59,84.56,84.59,4845.0,77.8381,77.8565,77.8289,77.8565,4845.0
2021-09-14 13:45:00,84.58,84.58,84.55,84.56,14308.0,77.8473,77.8473,77.8197,77.8289,14308.0
2021-09-14 13:50:00,84.55,84.6,84.55,84.59,5303.0,77.8197,77.8657,77.8197,77.8565,5303.0
2021-09-14 13:55:00,84.6,84.62,84.57,84.57,12888.0,77.8657,77.8841,77.8381,77.8381,12888.0
2021-09-14 14:00:00,84.58,84.58,84.55,84.56,5976.0,77.8473,77.8473,77.8197,77.8289,5976.0
2021-09-14 14:05:00,84.56,84.6,84.55,84.55,8133.0,77.8289,77.8657,77.8197,77.8197,8133.0
2021-09-14 14:10:00,84.55,84.55,84.51,84.53,7625.0,77.8197,77.8197,77.7829,77.8013,7625.0
2021-09-14 14:15:00,84.52,84.52,84.46,84.46,7023.0,77.7921,77.7921,77.7369,77.7369,7023.0
2021-09-14 14:20:00,84.46,84.46,84.41,84.43,6900.0,77.7369,77.7369,77.6908,77.7092,6900.0
2021-09-14 14:25:00,84.44,84.44,84.41,84.42,5912.0,77.7184,77.7184,77.6908,77.7,5912.0
2021-09-14 14:30:00,84.41,84.41,84.35,84.35,15390.0,77.6908,77.6908,77.6356,77.6356,15390.0
2021-09-14 14:35:00,84.34,84.37,84.33,84.36,12222.0,77.6264,77.654,77.6172,77.6448,12222.0
2021-09-14 14:40:00,84.36,84.4,84.36,84.4,10637.0,77.6448,77.6816,77.6448,77.6816,10637.0
2021-09-14 14:45:00,84.39,84.39,84.27,84.27,14109.0,77.6724,77.6724,77.562,77.562,14109.0
2021-09-14 14:50:00,84.27,84.28,84.25,84.28,10304.0,77.562,77.5712,77.5436,77.5712,10304.0
2021-09-14 14:55:00,84.29,84.32,84.25,84.31,33001.0,77.5804,77.608,77.5436,77.5988,33001.0
2021-09-14 15:00:00,84.31,84.31,84.26,84.28,21878.0,77.5988,77.5988,77.5528,77.5712,21878.0
2021-09-14 15:05:00,84.27,84.31,84.25,84.26,11568.0,77.562,77.5988,77.5436,77.5528,11568.0
2021-09-14 15:10:00,84.26,84.28,84.24,84.24,8270.0,77.5528,77.5712,77.5344,77.5344,8270.0
2021-09-14 15:15:00,84.24,84.25,84.2,84.22,7019.0,77.5344,77.5436,77.4975,77.516,7019.0
2021-09-14 15:20:00,84.22,84.28,84.21,84.24,32445.0,77.516,77.5712,77.5068,77.5344,32445.0
2021-09-14 15:25:00,84.23,84.25,84.21,84.25,13480.0,77.5252,77.5436,77.5068,77.5436,13480.0
2021-09-14 15:30:00,84.25,84.27,84.23,84.27,19453.0,77.5436,77.562,77.5252,77.562,19453.0
2021-09-14 15:35:00,84.27,84.29,84.23,84.28,26728.0,77.562,77.5804,77.5252,77.5712,26728.0
2021-09-14 15:40:00,84.27,84.32,84.26,84.3,36600.0,77.562,77.608,77.5528,77.5896,36600.0
2021-09-14 15:45:00,84.3,84.34,84.26,84.28,26403.0,77.5896,77.6264,77.5528,77.5712,26403.0
2021-09-14 15:50:00,84.28,84.36,84.25,84.35,45562.0,77.5712,77.6448,77.5436,77.6356,45562.0
2021-09-14 15:55:00,84.34,84.43,84.32,84.41,164367.0,77.6264,77.7092,77.608,77.6908,164367.0
2021-09-15 09:30:00,84.95,84.97,84.8,84.81,105097.0,78.1878,78.2063,78.0498,78.059,105097.0
2021-09-15 09:35:00,84.81,84.81,84.72,84.72,52871.0,78.059,78.059,77.9762,77.9762,52871.0
2021-09-15 09:40:00,84.72,84.78,84.71,84.78,54620.0,77.9762,78.0314,77.967,78.0314,54620.0
2021-09-15 09:45:00,84.79,85.05,84.78,85.04,84020.0,78.0406,78.2799,78.0314,78.2707,84020.0
2021-09-15 09:50:00,85.04,85.06,84.93,85.0,68115.0,78.2707,78.2891,78.1694,78.2339,68115.0
2021-09-15 09:55:00,84.99,85.05,84.91,84.98,54971.0,78.2247,78.2799,78.151,78.2155,54971.0
2021-09-15 10:00:00,84.99,85.03,84.95,85.0,39820.0,78.2247,78.2615,78.1878,78.2339,39820.0
2021-09-15 10:05:00,84.99,84.99,84.88,84.89,41808.0,78.2247,78.2247,78.1234,78.1326,41808.0
2021-09-15 10:10:00,84.88,84.92,84.75,84.81,50210.0,78.1234,78.1602,78.0038,78.059,50210.0
2021-09-15 10:15:00,84.81,84.84,84.77,84.82,20317.0,78.059,78.0866,78.0222,78.0682,20317.0
2021-09-15 10:20:00,84.83,84.85,84.78,84.83,33564.0,78.0774,78.0958,78.0314,78.0774,33564.0
2021-09-15 10:25:00,84.83,84.86,84.82,84.83,22847.0,78.0774,78.105,78.0682,78.0774,22847.0
2021-09-15 10:30:00,84.83,84.89,84.81,84.84,16976.0,78.0774,78.1326,78.059,78.0866,16976.0
2021-09-15 10:35:00,84.85,84.89,84.84,84.86,33850.0,78.0958,78.1326,78.0866,78.105,33850.0
2021-09-15 10:40:00,84.85,84.85,84.77,84.78,43645.0,78.0958,78.0958,78.0222,78.0314,43645.0
2021-09-15 10:45:00,84.79,84.8,84.76,84.8,20640.0,78.0406,78.0498,78.013,78.0498,20640.0
2021-09-15 10:50:00,84.8,84.82,84.74,84.74,29905.0,78.0498,78.0682,77.9946,77.9946,29905.0
2021-09-15 10:55:00,84.74,84.81,84.73,84.8,32448.0,77.9946,78.059,77.9854,78.0498,32448.0
2021-09-15 11:00:00,84.8,84.8,84.75,84.77,26490.0,78.0498,78.0498,78.0038,78.0222,26490.0
2021-09-15 11:05:00,84.77,84.81,84.75,84.75,16062.0,78.0222,78.059,78.0038,78.0038,16062.0
2021-09-15 11:10:00,84.75,84.76,84.71,84.72,14411.0,78.0038,78.013,77.967,77.9762,14411.0
2021-09-15 11:15:00,84.72,84.74,84.71,84.73,22405.0,77.9762,77.9946,77.967,77.9854,22405.0
2021-09-15 11:20:00,84.73,84.78,84.73,84.78,12719.0,77.9854,78.0314,77.9854,78.0314,12719.0
2021-09-15 11:25:00,84.78,84.81,84.77,84.77,50716.0,78.0314,78.059,78.0222,78.0222,50716.0
2021-09-15 11:30:00,84.78,84.78,84.73,84.74,26536.0,78.0314,78.0314,77.9854,77.9946,26536.0
2021-09-15 11:35:00,84.74,84.75,84.71,84.71,26126.0,77.9946,78.0038,77.967,77.967,26126.0
2021-09-15 11:40:00,84.72,84.72,84.7,84.72,6272.0,77.9762,77.9762,77.9577,77.9762,6272.0
2021-09-15 11:45:00,84.72,84.74,84.71,84.74,16402.0,77.9762,77.9946,77.967,77.9946,16402.0
2021-09-15 11:50:00,84.75,84.76,84.72,84.72,7606.0,78.0038,78.013,77.9762,77.9762,7606.0
2021-09-15 11:55:00,84.72,84.78,84.71,84.77,13246.0,77.9762,78.0314,77.967,78.0222,13246.0
2021-09-15 12:00:00,84.77,84.77,84.74,84.75,14037.0,78.0222,78.0222,77.9946,78.0038,14037.0
2021-09-15 12:05:00,84.74,84.78,84.73,84.78,15294.0,77.9946,78.0314,77.9854,78.0314,15294.0
2021-09-15 12:10:00,84.78,84.78,84.74,84.75,30483.0,78.0314,78.0314,77.9946,78.0038,30483.0
2021-09-15 12:15:00,84.75,84.79,84.74,84.78,12952.0,78.0038,78.0406,77.9946,78.0314,12952.0
2021-09-15 12:20:00,84.78,84.82,84.77,84.82,5867.0,78.0314,78.0682,78.0222,78.0682,5867.0
2021-09-15 12:25:00,84.82,84.86,84.82,84.83,28047.0,78.0682,78.105,78.0682,78.0774,28047.0
2021-09-15 12:30:00,84.84,84.87,84.84,84.86,9744.0,78.0866,78.1142,78.0866,78.105,9744.0
2021-09-15 12:35:00,84.86,84.87,84.83,84.86,9010.0,78.105,78.1142,78.0774,78.105,9010.0
2021-09-15 12:40:00,84.86,84.93,84.86,84.91,20990.0,78.105,78.1694,78.105,78.151,20990.0
2021-09-15 12:45:00,84.91,84.92,84.89,84.92,10212.0,78.151,78.1602,78.1326,78.1602,10212.0
2021-09-15 12:50:00,84.92,84.93,84.9,84.93,5099.0,78.1602,78.1694,78.1418,78.1694,5099.0
2021-09-15 12:55:00,84.93,84.98,84.93,84.96,24966.0,78.1694,78.2155,78.1694,78.1971,24966.0
2021-09-15 13:00:00,84.96,85.0,84.96,85.0,5712.0,78.1971,78.2339,78.1971,78.2339,5712.0
2021-09-15 13:05:00,85.0,85.04,85.0,85.01,10396.0,78.2339,78.2707,78.2339,78.2431,10396.0
2021-09-15 13:10:00,85.01,85.01,84.99,85.01,7261.0,78.2431,78.2431,78.2247,78.2431,7261.0
2021-09-15 13:15:00,85.02,85.06,85.01,85.02,63994.0,78.2523,78.2891,78.2431,78.2523,63994.0
2021-09-15 13:20:00,85.02,85.05,85.02,85.04,16845.0,78.2523,78.2799,78.2523,78.2707,16845.0
2021-09-15 13:25:00,85.04,85.09,85.04,85.08,51054.0,78.2707,78.3167,78.2707,78.3075,51054.0
2021-09-15 13:30:00,85.08,85.1,85.07,85.09,10204.0,78.3075,78.3259,78.2983,78.3167,10204.0
2021-09-15 13:35:00,85.09,85.09,85.06,85.06,7789.0,78.3167,78.3167,78.2891,78.2891,7789.0
2021-09-15 13:40:00,85.07,85.11,85.07,85.09,6385.0,78.2983,78.3351,78.2983,78.3167,6385.0
2021-09-15 13:45:00,85.09,85.14,85.09,85.1,11298.0,78.3167,78.3627,78.3167,78.3259,11298.0
2021-09-15 13:50:00,85.09,85.1,85.07,85.08,19098.0,78.3167,78.3259,78.2983,78.3075,19098.0
2021-09-15 13:55:00,85.08,85.08,85.01,85.01,28715.0,78.3075,78.3075,78.2431,78.2431,28715.0
2021-09-15 14:00:00,85.01,85.02,84.98,84.99,24725.0,78.2431,78.2523,78.2155,78.2247,24725.0
2021-09-15 14:05:00,85.01,85.05,85.01,85.04,11800.0,78.2431,78.2799,78.2431,78.2707,11800.0
2021-09-15 14:10:00,85.04,85.04,85.03,85.03,2298.0,78.2707,78.2707,78.2615,78.2615,2298.0
2021-09-15 14:15:00,85.03,85.04,85.01,85.03,46043.0,78.2615,78.2707,78.2431,78.2615,46043.0
2021-09-15 14:20:00,85.03,85.04,85.02,85.04,7000.0,78.2615,78.2707,78.2523,78.2707,7000.0
2021-09-15 14:25:00,85.04,85.04,85.02,85.03,16015.0,78.2707,78.2707,78.2523,78.2615,16015.0
2021-09-15 14:30:00,85.03,85.08,85.02,85.07,14091.0,78.2615,78.3075,78.2523,78.2983,14091.0
2021-09-15 14:35:00,85.08,85.09,85.07,85.07,5500.0,78.3075,78.3167,78.2983,78.2983,5500.0
2021-09-15 14:40:00,85.07,85.1,85.06,85.07,24561.0,78.2983,78.3259,78.2891,78.2983,24561.0
2021-09-15 14:45:00,85.07,85.11,85.06,85.11,14990.0,78.2983,78.3351,78.2891,78.3351,14990.0
2021-09-15 14:50:00,85.11,85.11,85.07,85.09,10741.0,78.3351,78.3351,78.2983,78.3167,10741.0
2021-09-15 14:55:00,85.09,85.09,85.08,85.08,7746.0,78.3167,78.3167,78.3075,78.3075,7746.0
2021-09-15 15:00:00,85.08,85.1,85.07,85.08,20107.0,78.3075,78.3259,78.2983,78.3075,20107.0
2021-09-15 15:05:00,85.08,85.09,85.06,85.07,10006.0,78.3075,78.3167,78.2891,78.2983,10006.0
2021-09-15 15:10:00,85.08,85.13,85.08,85.12,16347.0,78.3075,78.3535,78.3075,78.3443,16347.0
2021-09-15 15:15:00,85.12,85.14,85.11,85.13,15672.0,78.3443,78.3627,78.3351,78.3535,15672.0
2021-09-15 15:20:00,85.13,85.14,85.11,85.14,27908.0,78.3535,78.3627,78.3351,78.3627,27908.0
2021-09-15 15:25:00,85.14,85.15,85.13,85.15,6294.0,78.3627,78.3719,78.3535,78.3719,6294.0
2021-09-15 15:30:00,85.14,85.17,85.12,85.15,32428.0,78.3627,78.3903,78.3443,78.3719,32428.0
2021-09-15 15:35:00,85.15,85.2,85.14,85.19,12733.0,78.3719,78.4179,78.3627,78.4087,12733.0
2021-09-15 15:40:00,85.2,85.2,85.17,85.18,42069.0,78.4179,78.4179,78.3903,78.3995,42069.0
2021-09-15 15:45:00,85.19,85.2,85.17,85.18,31279.0,78.4087,78.4179,78.3903,78.3995,31279.0
2021-09-15 15:50:00,85.19,85.21,85.16,85.2,103760.0,78.4087,78.4272,78.3811,78.4179,103760.0
2021-09-15 15:55:00,85.2,85.21,85.14,85.19,96771.0,78.4179,78.4272,78.3627,78.4087,96771.0
2021-09-16 09:30:00,83.64,83.64,83.46,83.54,134253.0,76.9821,76.9821,76.8165,76.8901,134253.0
2021-09-16 09:35:00,83.55,83.56,83.47,83.51,72152.0,76.8993,76.9085,76.8257,76.8625,72152.0
2021-09-16 09:40:00,83.5,83.55,83.48,83.52,31650.0,76.8533,76.8993,76.8349,76.8717,31650.0
2021-09-16 09:45:00,83.53,83.53,83.38,83.42,82861.0,76.8809,76.8809,76.7428,76.7796,82861.0
2021-09-16 09:50:00,83.42,83.46,83.38,83.41,107595.0,76.7796,76.8165,76.7428,76.7704,107595.0
2021-09-16 09:55:00,83.41,83.5,83.4,83.48,25927.0,76.7704,76.8533,76.7612,76.8349,25927.0
2021-09-16 10:00:00,83.47,83.47,83.39,83.42,48057.0,76.8257,76.8257,76.752,76.7796,48057.0
2021-09-16 10:05:00,83.42,83.56,83.41,83.54,71879.0,76.7796,76.9085,76.7704,76.8901,71879.0
2021-09-16 10:10:00,83.54,83.54,83.49,83.51,49238.0,76.8901,76.8901,76.8441,76.8625,49238.0
2021-09-16 10:15:00,83.5,83.52,83.44,83.47,56630.0,76.8533,76.8717,76.798,76.8257,56630.0
2021-09-16 10:20:00,83.47,83.53,83.45,83.49,57602.0,76.8257,76.8809,76.8072,76.8441,57602.0
2021-09-16 10:25:00,83.48,83.54,83.46,83.53,36335.0,76.8349,76.8901,76.8165,76.8809,36335.0
2021-09-16 10:30:00,83.53,83.54,83.48,83.53,37340.0,76.8809,76.8901,76.8349,76.8809,37340.0
2021-09-16 10:35:00,83.53,83.58,83.52,83.56,47213.0,76.8809,76.9269,76.8717,76.9085,47213.0
2021-09-16 10:40:00,83.56,83.56,83.49,83.51,45374.0,76.9085,76.9085,76.8441,76.8625,45374.0
2021-09-16 10:45:00,83.5,83.55,83.48,83.54,25788.0,76.8533,76.8993,76.8349,76.8901,25788.0
2021-09-16 10:50:00,83.53,83.57,83.5,83.51,28931.0,76.8809,76.9177,76.8533,76.8625,28931.0
2021-09-16 10:55:00,83.5,83.51,83.45,83.5,26351.0,76.8533,76.8625,76.8072,76.8533,26351.0
2021-09-16 11:00:00,83.51,83.56,83.47,83.49,29386.0,76.8625,76.9085,76.8257,76.8441,29386.0
2021-09-16 11:05:00,83.49,83.51,83.47,83.49,23263.0,76.8441,76.8625,76.8257,76.8441,23263.0
2021-09-16 11:10:00,83.49,83.53,83.47,83.51,16096.0,76.8441,76.8809,76.8257,76.8625,16096.0
2021-09-16 11:15:00,83.49,83.49,83.42,83.46,24655.0,76.8441,76.8441,76.7796,76.8165,24655.0
2021-09-16 11:20:00,83.46,83.46,83.43,83.45,20980.0,76.8165,76.8165,76.7888,76.8072,20980.0
2021-09-16 11:25:00,83.45,83.49,83.45,83.48,12160.0,76.8072,76.8441,76.8072,76.8349,12160.0
2021-09-16 11:30:00,83.48,83.48,83.43,83.43,15432.0,76.8349,76.8349,76.7888,76.7888,15432.0
2021-09-16 11:35:00,83.42,83.44,83.4,83.44,14951.0,76.7796,76.798,76.7612,76.798,14951.0
2021-09-16 11:40:00,83.45,83.45,83.39,83.39,8450.0,76.8072,76.8072,76.752,76.752,8450.0
2021-09-16 11:45:00,83.39,83.41,83.37,83.4,38616.0,76.752,76.7704,76.7336,76.7612,38616.0
2021-09-16 11:50:00,83.4,83.45,83.39,83.45,13620.0,76.7612,76.8072,76.752,76.8072,13620.0
2021-09-16 11:55:00,83.45,83.47,83.41,83.46,4776.0,76.8072,76.8257,76.7704,76.8165,4776.0
2021-09-16 12:00:00,83.45,83.46,83.41,83.41,3625.0,76.8072,76.8165,76.7704,76.7704,3625.0
2021-09-16 12:05:00,83.41,83.46,83.4,83.46,11259.0,76.7704,76.8165,76.7612,76.8165,11259.0
2021-09-16 12:10:00,83.45,83.51,83.42,83.5,47033.0,76.8072,76.8625,76.7796,76.8533,47033.0
2021-09-16 12:15:00,83.5,83.54,83.49,83.54,8050.0,76.8533,76.8901,76.8441,76.8901,8050.0
2021-09-16 12:20:00,83.54,83.57,83.52,83.53,8600.0,76.8901,76.9177,76.8717,76.8809,8600.0
2021-09-16 12:25:00,83.53,83.54,83.51,83.52,6700.0,76.8809,76.8901,76.8625,76.8717,6700.0
2021-09-16 12:30:00,83.53,83.55,83.53,83.54,2800.0,76.8809,76.8993,76.8809,76.8901,2800.0
2021-09-16 12:35:00,83.54,83.56,83.54,83.54,3403.0,76.8901,76.9085,76.8901,76.8901,3403.0
2021-09-16 12:40:00,83.54,83.54,83.52,83.54,5875.0,76.8901,76.8901,76.8717,76.8901,5875.0
2021-09-16 12:45:00,83.54,83.57,83.54,83.55,2959.0,76.8901,76.9177,76.8901,76.8993,2959.0
2021-09-16 12:50:00,83.54,83.54,83.49,83.49,4440.0,76.8901,76.8901,76.8441,76.8441,4440.0
2021-09-16 12:55:00,83.49,83.52,83.49,83.51,5086.0,76.8441,76.8717,76.8441,76.8625,5086.0
2021-09-16 13:00:00,83.5,83.5,83.48,83.5,4485.0,76.8533,76.8533,76.8349,76.8533,4485.0
2021-09-16 13:05:00,83.5,83.5,83.48,83.49,3591.0,76.8533,76.8533,76.8349,76.8441,3591.0
2021-09-16 13:10:00,83.48,83.51,83.47,83.51,2121.0,76.8349,76.8625,76.8257,76.8625,2121.0
2021-09-16 13:15:00,83.51,83.54,83.51,83.54,2100.0,76.8625,76.8901,76.8625,76.8901,2100.0
2021-09-16 13:20:00,83.54,83.56,83.53,83.56,5800.0,76.8901,76.9085,76.8809,76.9085,5800.0
2021-09-16 13:25:00,83.56,83.58,83.55,83.55,13169.0,76.9085,76.9269,76.8993,76.8993,13169.0
2021-09-16 13:30:00,83.55,83.55,83.53,83.55,5838.0,76.8993,76.8993,76.8809,76.8993,5838.0
2021-09-16 13:35:00,83.55,83.55,83.5,83.51,7740.0,76.8993,76.8993,76.8533,76.8625,7740.0
2021-09-16 13:40:00,83.52,83.53,83.52,83.53,4301.0,76.8717,76.8809,76.8717,76.8809,4301.0
2021-09-16 13:45:00,83.53,83.53,83.52,83.53,6019.0,76.8809,76.8809,76.8717,76.8809,6019.0
2021-09-16 13:50:00,83.53,83.59,83.53,83.59,27586.0,76.8809,76.9361,76.8809,76.9361,27586.0
2021-09-16 13:55:00,83.59,83.62,83.59,83.61,22747.0,76.9361,76.9637,76.9361,76.9545,22747.0
2021-09-16 14:00:00,83.61,83.62,83.59,83.6,5906.0,76.9545,76.9637,76.9361,76.9453,5906.0
2021-09-16 14:05:00,83.6,83.62,83.59,83.62,6499.0,76.9453,76.9637,76.9361,76.9637,6499.0
2021-09-16 14:10:00,83.63,83.68,83.63,83.68,18048.0,76.9729,77.0189,76.9729,77.0189,18048.0
2021-09-16 14:15:00,83.7,83.7,83.64,83.65,5900.0,77.0373,77.0373,76.9821,76.9913,5900.0
2021-09-16 14:20:00,83.65,83.68,83.65,83.67,17653.0,76.9913,77.0189,76.9913,77.0097,17653.0
2021-09-16 14:25:00,83.67,83.69,83.66,83.67,5657.0,77.0097,77.0281,77.0005,77.0097,5657.0
2021-09-16 14:30:00,83.67,83.68,83.66,83.67,25626.0,77.0097,77.0189,77.0005,77.0097,25626.0
2021-09-16 14:35:00,83.67,83.67,83.66,83.67,13805.0,77.0097,77.0097,77.0005,77.0097,13805.0
2021-09-16 14:40:00,83.67,83.68,83.65,83.68,15252.0,77.0097,77.0189,76.9913,77.0189,15252.0
2021-09-16 14:45:00,83.67,83.69,83.66,83.69,11782.0,77.0097,77.0281,77.0005,77.0281,11782.0
2021-09-16 14:50:00,83.68,83.68,83.66,83.67,13335.0,77.0189,77.0189,77.0005,77.0097,13335.0
2021-09-16 14:55:00,83.67,83.69,83.67,83.68,12370.0,77.0097,77.0281,77.0097,77.0189,12370.0
2021-09-16 15:00:00,83.68,83.73,83.68,83.73,38559.0,77.0189,77.065,77.0189,77.065,38559.0
2021-09-16 15:05:00,83.73,83.78,83.73,83.74,7870.0,77.065,77.111,77.065,77.0742,7870.0
2021-09-16 15:10:00,83.75,83.78,83.75,83.77,10058.0,77.0834,77.111,77.0834,77.1018,10058.0
2021-09-16 15:15:00,83.77,83.77,83.71,83.71,32302.0,77.1018,77.1018,77.0466,77.0466,32302.0
2021-09-16 15:20:00,83.72,83.72,83.69,83.7,8693.0,77.0558,77.0558,77.0281,77.0373,8693.0
2021-09-16 15:25:00,83.69,83.7,83.65,83.65,15112.0,77.0281,77.0373,76.9913,76.9913,15112.0
2021-09-16 15:30:00,83.65,83.7,83.65,83.68,27891.0,76.9913,77.0373,76.9913,77.0189,27891.0
2021-09-16 15:35:00,83.68,83.7,83.67,83.7,7028.0,77.0189,77.0373,77.0097,77.0373,7028.0
2021-09-16 15:40:00,83.7,83.72,83.68,83.7,10237.0,77.0373,77.0558,77.0189,77.0373,10237.0
2021-09-16 15:45:00,83.7,83.71,83.65,83.65,18120.0,77.0373,77.0466,76.9913,76.9913,18120.0
2021-09-16 15:50:00,83.66,83.67,83.65,83.66,22277.0,77.0005,77.0097,76.9913,77.0005,22277.0
2021-09-16 15:55:00,83.66,83.68,83.63,83.65,178144.0,77.0005,77.0189,76.9729,76.9913,178144.0
2021-09-17 09:30:00,83.65,83.75,83.63,83.66,107109.0,76.9913,77.0834,76.9729,77.0005,107109.0
2021-09-17 09:35:00,83.65,83.66,83.59,83.61,65725.0,76.9913,77.0005,76.9361,76.9545,65725.0
2021-09-17 09:40:00,83.6,83.67,83.58,83.63,45469.0,76.9453,77.0097,76.9269,76.9729,45469.0
2021-09-17 09:45:00,83.61,83.64,83.53,83.53,60907.0,76.9545,76.9821,76.8809,76.8809,60907.0
2021-09-17 09:50:00,83.52,83.53,83.47,83.48,41102.0,76.8717,76.8809,76.8257,76.8349,41102.0
2021-09-17 09:55:00,83.47,83.48,83.37,83.39,131635.0,76.8257,76.8349,76.7336,76.752,131635.0
2021-09-17 10:00:00,83.39,83.4,83.33,83.37,55177.0,76.752,76.7612,76.6968,76.7336,55177.0
2021-09-17 10:05:00,83.37,83.42,83.31,83.4,37577.0,76.7336,76.7796,76.6784,76.7612,37577.0
2021-09-17 10:10:00,83.4,83.4,83.27,83.28,100145.0,76.7612,76.7612,76.6416,76.6508,100145.0
2021-09-17 10:15:00,83.27,83.32,83.23,83.3,40208.0,76.6416,76.6876,76.6048,76.6692,40208.0
2021-09-17 10:20:00,83.3,83.32,83.27,83.27,21004.0,76.6692,76.6876,76.6416,76.6416,21004.0
2021-09-17 10:25:00,83.26,83.37,83.26,83.37,28522.0,76.6324,76.7336,76.6324,76.7336,28522.0
2021-09-17 10:30:00,83.35,83.35,83.3,83.32,25657.0,76.7152,76.7152,76.6692,76.6876,25657.0
2021-09-17 10:35:00,83.33,83.33,83.27,83.27,42953.0,76.6968,76.6968,76.6416,76.6416,42953.0
2021-09-17 10:40:00,83.27,83.29,83.22,83.26,30000.0,76.6416,76.66,76.5956,76.6324,30000.0
2021-09-17 10:45:00,83.26,83.28,83.22,83.28,27449.0,76.6324,76.6508,76.5956,76.6508,27449.0
2021-09-17 10:50:00,83.27,83.3,83.2,83.3,24492.0,76.6416,76.6692,76.5771,76.6692,24492.0
2021-09-17 10:55:00,83.3,83.3,83.2,83.26,25062.0,76.6692,76.6692,76.5771,76.6324,25062.0
2021-09-17 11:00:00,83.25,83.31,83.24,83.28,32518.0,76.6232,76.6784,76.614,76.6508,32518.0
2021-09-17 11:05:00,83.28,83.3,83.26,83.3,25385.0,76.6508,76.6692,76.6324,76.6692,25385.0
2021-09-17 11:10:00,83.28,83.37,83.23,83.36,32466.0,76.6508,76.7336,76.6048,76.7244,32466.0
2021-09-17 11:15:00,83.36,83.4,83.32,83.4,66689.0,76.7244,76.7612,76.6876,76.7612,66689.0
2021-09-17 11:20:00,83.39,83.42,83.37,83.37,20450.0,76.752,76.7796,76.7336,76.7336,20450.0
2021-09-17 11:25:00,83.36,83.37,83.29,83.31,29378.0,76.7244,76.7336,76.66,76.6784,29378.0
2021-09-17 11:30:00,83.3,83.3,83.16,83.24,29033.0,76.6692,76.6692,76.5403,76.614,29033.0
2021-09-17 11:35:00,83.24,83.31,83.24,83.3,38062.0,76.614,76.6784,76.614,76.6692,38062.0
2021-09-17 11:40:00,83.3,83.34,83.28,83.32,32892.0,76.6692,76.706,76.6508,76.6876,32892.0
2021-09-17 11:45:00,83.31,83.35,83.31,83.32,12947.0,76.6784,76.7152,76.6784,76.6876,12947.0
2021-09-17 11:50:00,83.31,83.31,83.2,83.23,25087.0,76.6784,76.6784,76.5771,76.6048,25087.0
2021-09-17 11:55:00,83.22,83.32,83.22,83.3,39582.0,76.5956,76.6876,76.5956,76.6692,39582.0
2021-09-17 12:00:00,83.3,83.34,83.28,83.34,15560.0,76.6692,76.706,76.6508,76.706,15560.0
2021-09-17 12:05:00,83.34,83.37,83.33,83.36,5897.0,76.706,76.7336,76.6968,76.7244,5897.0
2021-09-17 12:10:00,83.37,83.39,83.35,83.35,16999.0,76.7336,76.752,76.7152,76.7152,16999.0
2021-09-17 12:15:00,83.35,83.39,83.35,83.36,18174.0,76.7152,76.752,76.7152,76.7244,18174.0
2021-09-17 12:20:00,83.35,83.42,83.35,83.42,43562.0,76.7152,76.7796,76.7152,76.7796,43562.0
2021-09-17 12:25:00,83.42,83.42,83.37,83.37,11364.0,76.7796,76.7796,76.7336,76.7336,11364.0
2021-09-17 12:30:00,83.37,83.44,83.37,83.41,22750.0,76.7336,76.798,76.7336,76.7704,22750.0
2021-09-17 12:35:00,83.41,83.42,83.39,83.42,10308.0,76.7704,76.7796,76.752,76.7796,10308.0
2021-09-17 12:40:00,83.43,83.43,83.36,83.37,15427.0,76.7888,76.7888,76.7244,76.7336,15427.0
2021-09-17 12:45:00,83.37,83.4,83.37,83.38,6929.0,76.7336,76.7612,76.7336,76.7428,6929.0
2021-09-17 12:50:00,83.39,83.41,83.39,83.4,12855.0,76.752,76.7704,76.752,76.7612,12855.0
2021-09-17 12:55:00,83.4,83.41,83.36,83.36,5705.0,76.7612,76.7704,76.7244,76.7244,5705.0
2021-09-17 13:00:00,83.35,83.37,83.33,83.33,8161.0,76.7152,76.7336,76.6968,76.6968,8161.0
2021-09-17 13:05:00,83.34,83.37,83.33,83.35,18879.0,76.706,76.7336,76.6968,76.7152,18879.0
2021-09-17 13:10:00,83.35,83.36,83.35,83.35,2751.0,76.7152,76.7244,76.7152,76.7152,2751.0
2021-09-17 13:15:00,83.34,83.37,83.33,83.35,36500.0,76.706,76.7336,76.6968,76.7152,36500.0
2021-09-17 13:20:00,83.35,83.35,83.32,83.32,2406.0,76.7152,76.7152,76.6876,76.6876,2406.0
2021-09-17 13:25:00,83.31,83.37,83.3,83.37,7387.0,76.6784,76.7336,76.6692,76.7336,7387.0
2021-09-17 13:30:00,83.37,83.37,83.32,83.33,7107.0,76.7336,76.7336,76.6876,76.6968,7107.0
2021-09-17 13:35:00,83.34,83.36,83.32,83.33,6067.0,76.706,76.7244,76.6876,76.6968,6067.0
2021-09-17 13:40:00,83.33,83.33,83.3,83.31,18797.0,76.6968,76.6968,76.6692,76.6784,18797.0
2021-09-17 13:45:00,83.32,83.32,83.15,83.15,37197.0,76.6876,76.6876,76.5311,76.5311,37197.0
2021-09-17 13:50:00,83.15,83.18,83.11,83.18,45263.0,76.5311,76.5587,76.4943,76.5587,45263.0
2021-09-17 13:55:00,83.18,83.21,83.17,83.18,15431.0,76.5587,76.5864,76.5495,76.5587,15431.0
2021-09-17 14:00:00,83.17,83.2,83.16,83.2,9240.0,76.5495,76.5771,76.5403,76.5771,9240.0
2021-09-17 14:05:00,83.2,83.21,83.16,83.19,40707.0,76.5771,76.5864,76.5403,76.5679,40707.0
2021-09-17 14:10:00,83.2,83.21,83.13,83.13,6213.0,76.5771,76.5864,76.5127,76.5127,6213.0
2021-09-17 14:15:00,83.13,83.15,83.1,83.12,9136.0,76.5127,76.5311,76.4851,76.5035,9136.0
2021-09-17 14:20:00,83.12,83.18,83.12,83.16,13552.0,76.5035,76.5587,76.5035,76.5403,13552.0
2021-09-17 14:25:00,83.16,83.17,83.11,83.12,9159.0,76.5403,76.5495,76.4943,76.5035,9159.0
2021-09-17 14:30:00,83.12,83.13,83.09,83.09,5126.0,76.5035,76.5127,76.4759,76.4759,5126.0
2021-09-17 14:35:00,83.08,83.1,83.06,83.1,3703.0,76.4667,76.4851,76.4483,76.4851,3703.0
2021-09-17 14:40:00,83.11,83.16,83.11,83.14,7764.0,76.4943,76.5403,76.4943,76.5219,7764.0
2021-09-17 14:45:00,83.15,83.17,83.14,83.17,4860.0,76.5311,76.5495,76.5219,76.5495,4860.0
2021-09-17 14:50:00,83.16,83.19,83.15,83.15,4130.0,76.5403,76.5679,76.5311,76.5311,4130.0
2021-09-17 14:55:00,83.16,83.18,83.15,83.16,30982.0,76.5403,76.5587,76.5311,76.5403,30982.0
2021-09-17 15:00:00,83.16,83.22,83.16,83.21,8226.0,76.5403,76.5956,76.5403,76.5864,8226.0
2021-09-17 15:05:00,83.2,83.2,83.14,83.18,18336.0,76.5771,76.5771,76.5219,76.5587,18336.0
2021-09-17 15:10:00,83.17,83.18,83.12,83.14,10405.0,76.5495,76.5587,76.5035,76.5219,10405.0
2021-09-17 15:15:00,83.14,83.18,83.13,83.18,23135.0,76.5219,76.5587,76.5127,76.5587,23135.0
2021-09-17 15:20:00,83.19,83.21,83.17,83.18,12162.0,76.5679,76.5864,76.5495,76.5587,12162.0
2021-09-17 15:25:00,83.18,83.18,83.12,83.13,9928.0,76.5587,76.5587,76.5035,76.5127,9928.0
2021-09-17 15:30:00,83.13,83.17,83.13,83.15,21641.0,76.5127,76.5495,76.5127,76.5311,21641.0
2021-09-17 15:35:00,83.15,83.17,83.13,83.15,13381.0,76.5311,76.5495,76.5127,76.5311,13381.0
2021-09-17 15:40:00,83.15,83.2,83.15,83.2,14562.0,76.5311,76.5771,76.5311,76.5771,14562.0
2021-09-17 15:45:00,83.2,83.2,83.1,83.11,20551.0,76.5771,76.5771,76.4851,76.4943,20551.0
2021-09-17 15:50:00,83.11,83.13,83.07,83.12,19397.0,76.4943,76.5127,76.4575,76.5035,19397.0
2021-09-17 15:55:00,83.11,83.18,83.02,83.02,136392.0,76.4943,76.5587,76.4115,76.4115,136392.0
2021-09-20 09:30:00,80.93,81.19,80.66,81.11,221028.0,74.4878,74.7271,74.2393,74.6535,221028.0
2021-09-20 09:35:00,81.1,81.27,81.08,81.23,126138.0,74.6443,74.8008,74.6259,74.764,126138.0
2021-09-20 09:40:00,81.24,81.5,81.18,81.5,132778.0,74.7732,75.0125,74.7179,75.0125,132778.0
2021-09-20 09:45:00,81.5,81.53,81.4,81.46,115451.0,75.0125,75.0401,74.9204,74.9757,115451.0
2021-09-20 09:50:00,81.47,81.48,81.36,81.39,54204.0,74.9849,74.9941,74.8836,74.9112,54204.0
2021-09-20 09:55:00,81.39,81.5,81.37,81.44,51713.0,74.9112,75.0125,74.8928,74.9572,51713.0
2021-09-20 10:00:00,81.43,81.43,81.29,81.32,59282.0,74.948,74.948,74.8192,74.8468,59282.0
2021-09-20 10:05:00,81.32,81.45,81.29,81.37,71286.0,74.8468,74.9665,74.8192,74.8928,71286.0
2021-09-20 10:10:00,81.36,81.43,81.36,81.4,62051.0,74.8836,74.948,74.8836,74.9204,62051.0
2021-09-20 10:15:00,81.4,81.49,81.34,81.49,75448.0,74.9204,75.0033,74.8652,75.0033,75448.0
2021-09-20 10:20:00,81.48,81.49,81.41,81.41,60592.0,74.9941,75.0033,74.9296,74.9296,60592.0
2021-09-20 10:25:00,81.41,81.52,81.39,81.51,88418.0,74.9296,75.0309,74.9112,75.0217,88418.0
2021-09-20 10:30:00,81.51,81.57,81.48,81.52,97753.0,75.0217,75.0769,74.9941,75.0309,97753.0
2021-09-20 10:35:00,81.51,81.62,81.5,81.58,77077.0,75.0217,75.1229,75.0125,75.0861,77077.0
2021-09-20 10:40:00,81.59,81.59,81.45,81.46,42417.0,75.0953,75.0953,74.9665,74.9757,42417.0
2021-09-20 10:45:00,81.46,81.52,81.38,81.52,35123.0,74.9757,75.0309,74.902,75.0309,35123.0
2021-09-20 10:50:00,81.51,81.52,81.4,81.49,25440.0,75.0217,75.0309,74.9204,75.0033,25440.0
2021-09-20 10:55:00,81.48,81.48,81.3,81.32,34182.0,74.9941,74.9941,74.8284,74.8468,34182.0
2021-09-20 11:00:00,81.31,81.33,81.18,81.25,72381.0,74.8376,74.856,74.7179,74.7824,72381.0
2021-09-20 11:05:00,81.24,81.41,81.22,81.35,77730.0,74.7732,74.9296,74.7548,74.8744,77730.0
2021-09-20 11:10:00,81.35,81.44,81.33,81.4,30726.0,74.8744,74.9572,74.856,74.9204,30726.0
2021-09-20 11:15:00,81.4,81.43,81.36,81.43,83419.0,74.9204,74.948,74.8836,74.948,83419.0
2021-09-20 11:20:00,81.42,81.44,81.36,81.38,28225.0,74.9388,74.9572,74.8836,74.902,28225.0
2021-09-20 11:25:00,81.38,81.41,81.28,81.35,39809.0,74.902,74.9296,74.81,74.8744,39809.0
2021-09-20 11:30:00,81.34,81.36,81.22,81.24,43505.0,74.8652,74.8836,74.7548,74.7732,43505.0
2021-09-20 11:35:00,81.25,81.26,81.2,81.25,32007.0,74.7824,74.7916,74.7364,74.7824,32007.0
2021-09-20 11:40:00,81.25,81.27,81.2,81.22,34722.0,74.7824,74.8008,74.7364,74.7548,34722.0
2021-09-20 11:45:00,81.21,81.24,81.19,81.22,10354.0,74.7456,74.7732,74.7271,74.7548,10354.0
2021-09-20 11:50:00,81.21,81.22,81.13,81.16,20873.0,74.7456,74.7548,74.6719,74.6995,20873.0
2021-09-20 11:55:00,81.15,81.17,81.11,81.11,53790.0,74.6903,74.7087,74.6535,74.6535,53790.0
2021-09-20 12:00:00,81.11,81.13,81.07,81.07,14869.0,74.6535,74.6719,74.6167,74.6167,14869.0
2021-09-20 12:05:00,81.07,81.07,80.97,80.97,13706.0,74.6167,74.6167,74.5247,74.5247,13706.0
2021-09-20 12:10:00,80.97,81.07,80.97,81.04,22631.0,74.5247,74.6167,74.5247,74.5891,22631.0
2021-09-20 12:15:00,81.03,81.06,81.01,81.03,37155.0,74.5799,74.6075,74.5615,74.5799,37155.0
2021-09-20 12:20:00,81.02,81.03,80.91,80.92,17688.0,74.5707,74.5799,74.4694,74.4786,17688.0
2021-09-20 12:25:00,80.92,81.05,80.92,81.04,24172.0,74.4786,74.5983,74.4786,74.5891,24172.0
2021-09-20 12:30:00,81.03,81.04,80.97,80.99,19785.0,74.5799,74.5891,74.5247,74.5431,19785.0
2021-09-20 12:35:00,80.99,81.0,80.94,80.99,16000.0,74.5431,74.5523,74.497,74.5431,16000.0
2021-09-20 12:40:00,81.0,81.01,80.93,80.95,13327.0,74.5523,74.5615,74.4878,74.5063,13327.0
2021-09-20 12:45:00,80.94,80.98,80.88,80.95,11378.0,74.497,74.5339,74.4418,74.5063,11378.0
2021-09-20 12:50:00,80.95,80.97,80.92,80.94,12863.0,74.5063,74.5247,74.4786,74.497,12863.0
2021-09-20 12:55:00,80.94,80.96,80.84,80.85,35402.0,74.497,74.5155,74.405,74.4142,35402.0
2021-09-20 13:00:00,80.85,80.89,80.84,80.85,9040.0,74.4142,74.451,74.405,74.4142,9040.0
2021-09-20 13:05:00,80.84,80.85,80.76,80.76,25177.0,74.405,74.4142,74.3314,74.3314,25177.0
2021-09-20 13:10:00,80.76,80.82,80.76,80.81,18233.0,74.3314,74.3866,74.3314,74.3774,18233.0
2021-09-20 13:15:00,80.81,80.87,80.79,80.86,32270.0,74.3774,74.4326,74.359,74.4234,32270.0
2021-09-20 13:20:00,80.87,80.89,80.83,80.89,21114.0,74.4326,74.451,74.3958,74.451,21114.0
2021-09-20 13:25:00,80.89,80.96,80.88,80.95,41031.0,74.451,74.5155,74.4418,74.5063,41031.0
2021-09-20 13:30:00,80.95,80.96,80.89,80.92,25482.0,74.5063,74.5155,74.451,74.4786,25482.0
2021-09-20 13:35:00,80.92,80.98,80.91,80.98,20337.0,74.4786,74.5339,74.4694,74.5339,20337.0
2021-09-20 13:40:00,80.98,80.98,80.89,80.89,27646.0,74.5339,74.5339,74.451,74.451,27646.0
2021-09-20 13:45:00,80.88,80.93,80.85,80.92,30879.0,74.4418,74.4878,74.4142,74.4786,30879.0
2021-09-20 13:50:00,80.92,80.96,80.88,80.88,27500.0,74.4786,74.5155,74.4418,74.4418,27500.0
2021-09-20 13:55:00,80.88,80.9,80.84,80.84,17222.0,74.4418,74.4602,74.405,74.405,17222.0
2021-09-20 14:00:00,80.84,80.87,80.77,80.81,30858.0,74.405,74.4326,74.3406,74.3774,30858.0
2021-09-20 14:05:00,80.81,80.81,80.7,80.71,19074.0,74.3774,74.3774,74.2762,74.2854,19074.0
2021-09-20 14:10:00,80.7,80.71,80.66,80.67,30046.0,74.2762,74.2854,74.2393,74.2485,30046.0
2021-09-20 14:15:00,80.67,80.69,80.65,80.68,16475.0,74.2485,74.2669,74.2301,74.2577,16475.0
2021-09-20 14:20:00,80.67,80.69,80.56,80.56,21716.0,74.2485,74.2669,74.1473,74.1473,21716.0
2021-09-20 14:25:00,80.56,80.6,80.54,80.57,24491.0,74.1473,74.1841,74.1289,74.1565,24491.0
2021-09-20 14:30:00,80.56,80.62,80.56,80.6,15482.0,74.1473,74.2025,74.1473,74.1841,15482.0
2021-09-20 14:35:00,80.6,80.6,80.52,80.56,14223.0,74.1841,74.1841,74.1105,74.1473,14223.0
2021-09-20 14:40:00,80.56,80.62,80.56,80.6,23746.0,74.1473,74.2025,74.1473,74.1841,23746.0
2021-09-20 14:45:00,80.59,80.68,80.58,80.64,24465.0,74.1749,74.2577,74.1657,74.2209,24465.0
2021-09-20 14:50:00,80.64,80.66,80.6,80.6,17587.0,74.2209,74.2393,74.1841,74.1841,17587.0
2021-09-20 14:55:00,80.59,80.62,80.52,80.56,29947.0,74.1749,74.2025,74.1105,74.1473,29947.0
2021-09-20 15:00:00,80.56,80.64,80.56,80.64,35503.0,74.1473,74.2209,74.1473,74.2209,35503.0
2021-09-20 15:05:00,80.64,80.64,80.54,80.56,64011.0,74.2209,74.2209,74.1289,74.1473,64011.0
2021-09-20 15:10:00,80.56,80.63,80.54,80.55,43482.0,74.1473,74.2117,74.1289,74.1381,43482.0
2021-09-20 15:15:00,80.55,80.58,80.46,80.48,66359.0,74.1381,74.1657,74.0553,74.0737,66359.0
2021-09-20 15:20:00,80.48,80.64,80.47,80.63,55624.0,74.0737,74.2209,74.0645,74.2117,55624.0
2021-09-20 15:25:00,80.63,80.77,80.6,80.77,29505.0,74.2117,74.3406,74.1841,74.3406,29505.0
2021-09-20 15:30:00,80.77,80.86,80.75,80.83,68147.0,74.3406,74.4234,74.3222,74.3958,68147.0
2021-09-20 15:35:00,80.84,80.95,80.83,80.89,37762.0,74.405,74.5063,74.3958,74.451,37762.0
2021-09-20 15:40:00,80.89,80.97,80.89,80.95,49008.0,74.451,74.5247,74.451,74.5063,49008.0
2021-09-20 15:45:00,80.95,81.01,80.92,80.98,67498.0,74.5063,74.5615,74.4786,74.5339,67498.0
2021-09-20 15:50:00,80.98,81.1,80.98,81.06,109823.0,74.5339,74.6443,74.5339,74.6075,109823.0
2021-09-20 15:55:00,81.07,81.1,80.98,81.05,354845.0,74.6167,74.6443,74.5339,74.5983,354845.0
2021-09-21 09:30:00,81.6,81.63,81.32,81.33,71736.0,75.1045,75.1321,74.8468,74.856,71736.0
2021-09-21 09:35:00,81.33,81.53,81.33,81.47,64529.0,74.856,75.0401,74.856,74.9849,64529.0
2021-09-21 09:40:00,81.47,81.48,81.3,81.37,103289.0,74.9849,74.9941,74.8284,74.8928,103289.0
2021-09-21 09:45:00,81.38,81.53,81.37,81.53,64076.0,74.902,75.0401,74.8928,75.0401,64076.0
2021-09-21 09:50:00,81.53,81.53,81.45,81.47,45274.0,75.0401,75.0401,74.9665,74.9849,45274.0
2021-09-21 09:55:00,81.47,81.5,81.41,81.46,56395.0,74.9849,75.0125,74.9296,74.9757,56395.0
2021-09-21 10:00:00,81.47,81.5,81.41,81.46,91899.0,74.9849,75.0125,74.9296,74.9757,91899.0
2021-09-21 10:05:00,81.45,81.47,81.24,81.24,110075.0,74.9665,74.9849,74.7732,74.7732,110075.0
2021-09-21 10:10:00,81.23,81.31,81.19,81.31,95639.0,74.764,74.8376,74.7271,74.8376,95639.0
2021-09-21 10:15:00,81.3,81.38,81.2,81.24,54268.0,74.8284,74.902,74.7364,74.7732,54268.0
2021-09-21 10:20:00,81.25,81.25,81.18,81.18,73191.0,74.7824,74.7824,74.7179,74.7179,73191.0
2021-09-21 10:25:00,81.19,81.28,81.15,81.28,45763.0,74.7271,74.81,74.6903,74.81,45763.0
2021-09-21 10:30:00,81.29,81.29,81.19,81.22,42681.0,74.8192,74.8192,74.7271,74.7548,42681.0
2021-09-21 10:35:00,81.22,81.32,81.22,81.32,39797.0,74.7548,74.8468,74.7548,74.8468,39797.0
2021-09-21 10:40:00,81.33,81.4,81.32,81.35,18465.0,74.856,74.9204,74.8468,74.8744,18465.0
2021-09-21 10:45:00,81.34,81.36,81.19,81.2,61204.0,74.8652,74.8836,74.7271,74.7364,61204.0
2021-09-21 10:50:00,81.2,81.2,81.06,81.09,75144.0,74.7364,74.7364,74.6075,74.6351,75144.0
2021-09-21 10:55:00,81.11,81.13,81.08,81.1,36278.0,74.6535,74.6719,74.6259,74.6443,36278.0
2021-09-21 11:00:00,81.09,81.1,81.02,81.09,49379.0,74.6351,74.6443,74.5707,74.6351,49379.0
2021-09-21 11:05:00,81.09,81.39,81.09,81.39,95082.0,74.6351,74.9112,74.6351,74.9112,95082.0
2021-09-21 11:10:00,81.39,81.4,81.26,81.27,40262.0,74.9112,74.9204,74.7916,74.8008,40262.0
2021-09-21 11:15:00,81.28,81.29,81.17,81.18,66560.0,74.81,74.8192,74.7087,74.7179,66560.0
2021-09-21 11:20:00,81.17,81.21,81.15,81.16,10504.0,74.7087,74.7456,74.6903,74.6995,10504.0
2021-09-21 11:25:00,81.16,81.21,81.1,81.13,34979.0,74.6995,74.7456,74.6443,74.6719,34979.0
2021-09-21 11:30:00,81.13,81.27,81.13,81.25,70705.0,74.6719,74.8008,74.6719,74.7824,70705.0
2021-09-21 11:35:00,81.24,81.25,81.16,81.2,62851.0,74.7732,74.7824,74.6995,74.7364,62851.0
2021-09-21 11:40:00,81.2,81.21,81.14,81.2,23975.0,74.7364,74.7456,74.6811,74.7364,23975.0
2021-09-21 11:45:00,81.2,81.22,81.18,81.2,13727.0,74.7364,74.7548,74.7179,74.7364,13727.0
2021-09-21 11:50:00,81.21,81.25,81.18,81.2,26104.0,74.7456,74.7824,74.7179,74.7364,26104.0
2021-09-21 11:55:00,81.21,81.25,81.19,81.21,26119.0,74.7456,74.7824,74.7271,74.7456,26119.0
2021-09-21 12:00:00,81.22,81.29,81.2,81.27,22932.0,74.7548,74.8192,74.7364,74.8008,22932.0
2021-09-21 12:05:00,81.26,81.32,81.25,81.31,25766.0,74.7916,74.8468,74.7824,74.8376,25766.0
2021-09-21 12:10:00,81.32,81.39,81.31,81.39,26134.0,74.8468,74.9112,74.8376,74.9112,26134.0
2021-09-21 12:15:00,81.38,81.39,81.35,81.36,15019.0,74.902,74.9112,74.8744,74.8836,15019.0
2021-09-21 12:20:00,81.38,81.42,81.37,81.39,16208.0,74.902,74.9388,74.8928,74.9112,16208.0
2021-09-21 12:25:00,81.39,81.42,81.39,81.41,5061.0,74.9112,74.9388,74.9112,74.9296,5061.0
2021-09-21 12:30:00,81.41,81.45,81.38,81.44,9104.0,74.9296,74.9665,74.902,74.9572,9104.0
2021-09-21 12:35:00,81.44,81.48,81.42,81.47,10968.0,74.9572,74.9941,74.9388,74.9849,10968.0
2021-09-21 12:40:00,81.46,81.48,81.44,81.47,13796.0,74.9757,74.9941,74.9572,74.9849,13796.0
2021-09-21 12:45:00,81.46,81.49,81.45,81.47,9358.0,74.9757,75.0033,74.9665,74.9849,9358.0
2021-09-21 12:50:00,81.46,81.47,81.32,81.36,29602.0,74.9757,74.9849,74.8468,74.8836,29602.0
2021-09-21 12:55:00,81.37,81.46,81.36,81.42,31328.0,74.8928,74.9757,74.8836,74.9388,31328.0
2021-09-21 13:00:00,81.43,81.45,81.38,81.4,19186.0,74.948,74.9665,74.902,74.9204,19186.0
2021-09-21 13:05:00,81.4,81.47,81.39,81.41,24415.0,74.9204,74.9849,74.9112,74.9296,24415.0
2021-09-21 13:10:00,81.41,81.43,81.4,81.41,13052.0,74.9296,74.948,74.9204,74.9296,13052.0
2021-09-21 13:15:00,81.4,81.42,81.38,81.41,11607.0,74.9204,74.9388,74.902,74.9296,11607.0
2021-09-21 13:20:00,81.4,81.42,81.33,81.33,22376.0,74.9204,74.9388,74.856,74.856,22376.0
2021-09-21 13:25:00,81.34,81.34,81.3,81.31,18486.0,74.8652,74.8652,74.8284,74.8376,18486.0
2021-09-21 13:30:00,81.32,81.35,81.29,81.34,35867.0,74.8468,74.8744,74.8192,74.8652,35867.0
2021-09-21 13:35:00,81.34,81.37,81.33,81.37,19441.0,74.8652,74.8928,74.856,74.8928,19441.0
2021-09-21 13:40:00,81.36,81.37,81.34,81.35,15725.0,74.8836,74.8928,74.8652,74.8744,15725.0
2021-09-21 13:45:00,81.35,81.41,81.34,81.41,52445.0,74.8744,74.9296,74.8652,74.9296,52445.0
2021-09-21 13:50:00,81.4,81.44,81.29,81.31,18011.0,74.9204,74.9572,74.8192,74.8376,18011.0
2021-09-21 13:55:00,81.31,81.38,81.31,81.37,25917.0,74.8376,74.902,74.8376,74.8928,25917.0
2021-09-21 14:00:00,81.37,81.44,81.37,81.38,29597.0,74.8928,74.9572,74.8928,74.902,29597.0
2021-09-21 14:05:00,81.39,81.4,81.37,81.39,13064.0,74.9112,74.9204,74.8928,74.9112,13064.0
2021-09-21 14:10:00,81.38,81.39,81.32,81.32,11449.0,74.902,74.9112,74.8468,74.8468,11449.0
2021-09-21 14:15:00,81.32,81.36,81.31,81.31,23778.0,74.8468,74.8836,74.8376,74.8376,23778.0
2021-09-21 14:20:00,81.31,81.31,81.26,81.26,29862.0,74.8376,74.8376,74.7916,74.7916,29862.0
2021-09-21 14:25:00,81.26,81.26,81.2,81.2,23916.0,74.7916,74.7916,74.7364,74.7364,23916.0
2021-09-21 14:30:00,81.2,81.3,81.2,81.27,38412.0,74.7364,74.8284,74.7364,74.8008,38412.0
2021-09-21 14:35:00,81.26,81.28,81.2,81.23,19394.0,74.7916,74.81,74.7364,74.764,19394.0
2021-09-21 14:40:00,81.23,81.27,81.23,81.25,9943.0,74.764,74.8008,74.764,74.7824,9943.0
2021-09-21 14:45:00,81.24,81.3,81.23,81.28,48918.0,74.7732,74.8284,74.764,74.81,48918.0
2021-09-21 14:50:00,81.28,81.43,81.28,81.37,62051.0,74.81,74.948,74.81,74.8928,62051.0
2021-09-21 14:55:00,81.38,81.38,81.31,81.34,11050.0,74.902,74.902,74.8376,74.8652,11050.0
2021-09-21 15:00:00,81.34,81.42,81.34,81.38,18028.0,74.8652,74.9388,74.8652,74.902,18028.0
2021-09-21 15:05:00,81.39,81.4,81.35,81.37,20423.0,74.9112,74.9204,74.8744,74.8928,20423.0
2021-09-21 15:10:00,81.37,81.41,81.35,81.41,23481.0,74.8928,74.9296,74.8744,74.9296,23481.0
2021-09-21 15:15:00,81.41,81.46,81.37,81.37,41055.0,74.9296,74.9757,74.8928,74.8928,41055.0
2021-09-21 15:20:00,81.38,81.43,81.38,81.39,19974.0,74.902,74.948,74.902,74.9112,19974.0
2021-09-21 15:25:00,81.4,81.48,81.39,81.44,29230.0,74.9204,74.9941,74.9112,74.9572,29230.0
2021-09-21 15:30:00,81.43,81.5,81.43,81.49,53635.0,74.948,75.0125,74.948,75.0033,53635.0
2021-09-21 15:35:00,81.47,81.49,81.39,81.39,28951.0,74.9849,75.0033,74.9112,74.9112,28951.0
2021-09-21 15:40:00,81.38,81.44,81.37,81.41,20741.0,74.902,74.9572,74.8928,74.9296,20741.0
2021-09-21 15:45:00,81.4,81.4,81.31,81.33,30100.0,74.9204,74.9204,74.8376,74.856,30100.0
2021-09-21 15:50:00,81.34,81.35,81.28,81.28,57576.0,74.8652,74.8744,74.81,74.81,57576.0
2021-09-21 15:55:00,81.28,81.29,81.16,81.16,119157.0,74.81,74.8192,74.6995,74.6995,119157.0
2021-09-22 09:30:00,81.87,81.95,81.82,81.89,151151.0,75.353,75.4267,75.307,75.3714,151151.0
2021-09-22 09:35:00,81.88,81.92,81.88,81.9,35950.0,75.3622,75.399,75.3622,75.3806,35950.0
2021-09-22 09:40:00,81.9,82.02,81.89,81.97,102002.0,75.3806,75.4911,75.3714,75.4451,102002.0
2021-09-22 09:45:00,81.96,82.07,81.95,82.05,60515.0,75.4359,75.5371,75.4267,75.5187,60515.0
2021-09-22 09:50:00,82.05,82.15,82.04,82.14,98681.0,75.5187,75.6107,75.5095,75.6015,98681.0
2021-09-22 09:55:00,82.16,82.27,82.15,82.26,47680.0,75.6199,75.7212,75.6107,75.712,47680.0
2021-09-22 10:00:00,82.27,82.33,82.25,82.29,66386.0,75.7212,75.7764,75.7028,75.7396,66386.0
2021-09-22 10:05:00,82.29,82.4,82.27,82.4,32768.0,75.7396,75.8408,75.7212,75.8408,32768.0
2021-09-22 10:10:00,82.4,82.43,82.3,82.41,39751.0,75.8408,75.8684,75.7488,75.85,39751.0
2021-09-22 10:15:00,82.41,82.47,82.4,82.47,32562.0,75.85,75.9053,75.8408,75.9053,32562.0
2021-09-22 10:20:00,82.47,82.48,82.36,82.37,33978.0,75.9053,75.9145,75.804,75.8132,33978.0
2021-09-22 10:25:00,82.38,82.46,82.28,82.29,50001.0,75.8224,75.8961,75.7304,75.7396,50001.0
2021-09-22 10:30:00,82.3,82.32,82.21,82.22,74945.0,75.7488,75.7672,75.666,75.6752,74945.0
2021-09-22 10:35:00,82.23,82.29,82.19,82.2,24101.0,75.6844,75.7396,75.6475,75.6568,24101.0
2021-09-22 10:40:00,82.2,82.27,82.19,82.26,72307.0,75.6568,75.7212,75.6475,75.712,72307.0
2021-09-22 10:45:00,82.26,82.27,82.18,82.24,19806.0,75.712,75.7212,75.6383,75.6936,19806.0
2021-09-22 10:50:00,82.24,82.25,82.13,82.14,38571.0,75.6936,75.7028,75.5923,75.6015,38571.0
2021-09-22 10:55:00,82.14,82.25,82.14,82.23,24414.0,75.6015,75.7028,75.6015,75.6844,24414.0
2021-09-22 11:00:00,82.23,82.28,82.21,82.28,25867.0,75.6844,75.7304,75.666,75.7304,25867.0
2021-09-22 11:05:00,82.28,82.29,82.26,82.26,5129.0,75.7304,75.7396,75.712,75.712,5129.0
2021-09-22 11:10:00,82.24,82.27,82.21,82.24,7072.0,75.6936,75.7212,75.666,75.6936,7072.0
2021-09-22 11:15:00,82.25,82.27,82.2,82.24,16995.0,75.7028,75.7212,75.6568,75.6936,16995.0
2021-09-22 11:20:00,82.25,82.26,82.21,82.21,16975.0,75.7028,75.712,75.666,75.666,16975.0
2021-09-22 11:25:00,82.23,82.27,82.21,82.26,7534.0,75.6844,75.7212,75.666,75.712,7534.0
2021-09-22 11:30:00,82.27,82.29,82.25,82.28,36969.0,75.7212,75.7396,75.7028,75.7304,36969.0
2021-09-22 11:35:00,82.27,82.27,82.22,82.25,16507.0,75.7212,75.7212,75.6752,75.7028,16507.0
2021-09-22 11:40:00,82.25,82.26,82.21,82.26,5367.0,75.7028,75.712,75.666,75.712,5367.0
2021-09-22 11:45:00,82.26,82.29,82.24,82.25,9951.0,75.712,75.7396,75.6936,75.7028,9951.0
2021-09-22 11:50:00,82.25,82.38,82.15,82.19,61734.0,75.7028,75.8224,75.6107,75.6475,61734.0
2021-09-22 11:55:00,82.2,82.28,82.2,82.26,7807.0,75.6568,75.7304,75.6568,75.712,7807.0
2021-09-22 12:00:00,82.26,82.26,82.2,82.2,16407.0,75.712,75.712,75.6568,75.6568,16407.0
2021-09-22 12:05:00,82.2,82.2,82.13,82.14,17002.0,75.6568,75.6568,75.5923,75.6015,17002.0
2021-09-22 12:10:00,82.14,82.16,82.1,82.12,29183.0,75.6015,75.6199,75.5647,75.5831,29183.0
2021-09-22 12:15:00,82.12,82.15,82.11,82.12,19429.0,75.5831,75.6107,75.5739,75.5831,19429.0
2021-09-22 12:20:00,82.12,82.16,82.12,82.13,10191.0,75.5831,75.6199,75.5831,75.5923,10191.0
2021-09-22 12:25:00,82.12,82.15,82.11,82.12,7190.0,75.5831,75.6107,75.5739,75.5831,7190.0
2021-09-22 12:30:00,82.13,82.16,82.12,82.14,57802.0,75.5923,75.6199,75.5831,75.6015,57802.0
2021-09-22 12:35:00,82.14,82.17,82.12,82.13,5520.0,75.6015,75.6291,75.5831,75.5923,5520.0
2021-09-22 12:40:00,82.13,82.13,82.08,82.09,14404.0,75.5923,75.5923,75.5463,75.5555,14404.0
2021-09-22 12:45:00,82.09,82.1,82.08,82.09,8311.0,75.5555,75.5647,75.5463,75.5555,8311.0
2021-09-22 12:50:00,82.09,82.13,82.05,82.05,9970.0,75.5555,75.5923,75.5187,75.5187,9970.0
2021-09-22 12:55:00,82.06,82.1,82.03,82.09,34540.0,75.5279,75.5647,75.5003,75.5555,34540.0
2021-09-22 13:00:00,82.08,82.08,82.03,82.04,14730.0,75.5463,75.5463,75.5003,75.5095,14730.0
2021-09-22 13:05:00,82.04,82.1,82.04,82.09,4458.0,75.5095,75.5647,75.5095,75.5555,4458.0
2021-09-22 13:10:00,82.1,82.11,82.03,82.03,10490.0,75.5647,75.5739,75.5003,75.5003,10490.0
2021-09-22 13:15:00,82.03,82.07,82.02,82.03,4059.0,75.5003,75.5371,75.4911,75.5003,4059.0
2021-09-22 13:20:00,82.03,82.05,81.99,82.02,4995.0,75.5003,75.5187,75.4635,75.4911,4995.0
2021-09-22 13:25:00,82.03,82.08,82.02,82.07,6523.0,75.5003,75.5463,75.4911,75.5371,6523.0
2021-09-22 13:30:00,82.08,82.1,82.07,82.08,12174.0,75.5463,75.5647,75.5371,75.5463,12174.0
2021-09-22 13:35:00,82.09,82.09,82.03,82.05,15622.0,75.5555,75.5555,75.5003,75.5187,15622.0
2021-09-22 13:40:00,82.04,82.05,82.02,82.04,12144.0,75.5095,75.5187,75.4911,75.5095,12144.0
2021-09-22 13:45:00,82.05,82.05,82.0,82.03,4764.0,75.5187,75.5187,75.4727,75.5003,4764.0
2021-09-22 13:50:00,82.03,82.03,81.99,82.03,12381.0,75.5003,75.5003,75.4635,75.5003,12381.0
2021-09-22 13:55:00,82.03,82.07,81.99,82.0,23623.0,75.5003,75.5371,75.4635,75.4727,23623.0
2021-09-22 14:00:00,81.89,82.29,81.8,82.26,94805.0,75.3714,75.7396,75.2886,75.712,94805.0
2021-09-22 14:05:00,82.27,82.34,82.14,82.27,117597.0,75.7212,75.7856,75.6015,75.7212,117597.0
2021-09-22 14:10:00,82.27,82.48,82.27,82.48,18672.0,75.7212,75.9145,75.7212,75.9145,18672.0
2021-09-22 14:15:00,82.49,82.57,82.45,82.47,40940.0,75.9237,75.9973,75.8869,75.9053,40940.0
2021-09-22 14:20:00,82.47,82.53,82.43,82.45,54995.0,75.9053,75.9605,75.8684,75.8869,54995.0
2021-09-22 14:25:00,82.45,82.58,82.42,82.58,26133.0,75.8869,76.0065,75.8592,76.0065,26133.0
2021-09-22 14:30:00,82.57,82.62,82.45,82.56,28016.0,75.9973,76.0433,75.8869,75.9881,28016.0
2021-09-22 14:35:00,82.55,82.61,82.16,82.19,65402.0,75.9789,76.0341,75.6199,75.6475,65402.0
2021-09-22 14:40:00,82.19,82.19,81.91,81.98,86576.0,75.6475,75.6475,75.3898,75.4543,86576.0
2021-09-22 14:45:00,81.96,82.0,81.8,81.81,25419.0,75.4359,75.4727,75.2886,75.2978,25419.0
2021-09-22 14:50:00,81.81,81.97,81.7,81.93,54068.0,75.2978,75.4451,75.1966,75.4082,54068.0
2021-09-22 14:55:00,81.89,81.94,81.77,81.82,39943.0,75.3714,75.4174,75.261,75.307,39943.0
2021-09-22 15:00:00,81.81,81.81,81.72,81.77,35685.0,75.2978,75.2978,75.215,75.261,35685.0
2021-09-22 15:05:00,81.76,81.94,81.73,81.94,31661.0,75.2518,75.4174,75.2242,75.4174,31661.0
2021-09-22 15:10:00,81.94,81.99,81.88,81.94,21246.0,75.4174,75.4635,75.3622,75.4174,21246.0
2021-09-22 15:15:00,81.94,82.17,81.92,82.17,23874.0,75.4174,75.6291,75.399,75.6291,23874.0
2021-09-22 15:20:00,82.17,82.25,82.14,82.19,43575.0,75.6291,75.7028,75.6015,75.6475,43575.0
2021-09-22 15:25:00,82.19,82.21,82.11,82.2,39733.0,75.6475,75.666,75.5739,75.6568,39733.0
2021-09-22 15:30:00,82.2,82.22,82.06,82.11,32537.0,75.6568,75.6752,75.5279,75.5739,32537.0
2021-09-22 15:35:00,82.1,82.2,82.08,82.2,20320.0,75.5647,75.6568,75.5463,75.6568,20320.0
2021-09-22 15:40:00,82.2,82.21,82.09,82.1,48240.0,75.6568,75.666,75.5555,75.5647,48240.0
2021-09-22 15:45:00,82.09,82.14,82.08,82.08,49554.0,75.5555,75.6015,75.5463,75.5463,49554.0
2021-09-22 15:50:00,82.07,82.11,82.02,82.08,85516.0,75.5371,75.5739,75.4911,75.5463,85516.0
2021-09-22 15:55:00,82.08,82.08,81.99,82.0,150863.0,75.5463,75.5463,75.4635,75.4727,150863.0
2021-09-23 09:30:00,83.7,83.72,83.58,83.61,232515.0,77.0373,77.0558,76.9269,76.9545,232515.0
2021-09-23 09:35:00,83.61,83.85,83.59,83.85,140141.0,76.9545,77.1754,76.9361,77.1754,140141.0
2021-09-23 09:40:00,83.85,83.9,83.79,83.86,168196.0,77.1754,77.2214,77.1202,77.1846,168196.0
2021-09-23 09:45:00,83.86,83.99,83.86,83.91,191951.0,77.1846,77.3043,77.1846,77.2306,191951.0
2021-09-23 09:50:00,83.92,83.99,83.92,83.94,84928.0,77.2398,77.3043,77.2398,77.2582,84928.0
2021-09-23 09:55:00,83.94,83.99,83.93,83.94,75562.0,77.2582,77.3043,77.249,77.2582,75562.0
2021-09-23 10:00:00,83.94,84.09,83.94,84.06,74050.0,77.2582,77.3963,77.2582,77.3687,74050.0
2021-09-23 10:05:00,84.06,84.08,84.01,84.02,35205.0,77.3687,77.3871,77.3227,77.3319,35205.0
2021-09-23 10:10:00,84.03,84.11,84.03,84.08,40951.0,77.3411,77.4147,77.3411,77.3871,40951.0
2021-09-23 10:15:00,84.08,84.12,83.96,83.98,82791.0,77.3871,77.4239,77.2767,77.2951,82791.0
2021-09-23 10:20:00,83.99,84.07,83.96,84.06,99214.0,77.3043,77.3779,77.2767,77.3687,99214.0
2021-09-23 10:25:00,84.06,84.08,83.96,83.98,22768.0,77.3687,77.3871,77.2767,77.2951,22768.0
2021-09-23 10:30:00,83.97,84.03,83.95,84.02,41382.0,77.2859,77.3411,77.2674,77.3319,41382.0
2021-09-23 10:35:00,84.02,84.03,83.92,83.96,25689.0,77.3319,77.3411,77.2398,77.2767,25689.0
2021-09-23 10:40:00,83.97,83.97,83.91,83.93,27329.0,77.2859,77.2859,77.2306,77.249,27329.0
2021-09-23 10:45:00,83.93,84.01,83.93,84.01,28254.0,77.249,77.3227,77.249,77.3227,28254.0
2021-09-23 10:50:00,84.01,84.08,84.0,84.08,25784.0,77.3227,77.3871,77.3135,77.3871,25784.0
2021-09-23 10:55:00,84.07,84.07,84.03,84.06,40318.0,77.3779,77.3779,77.3411,77.3687,40318.0
2021-09-23 11:00:00,84.05,84.06,84.0,84.02,17840.0,77.3595,77.3687,77.3135,77.3319,17840.0
2021-09-23 11:05:00,84.01,84.03,83.97,84.02,53913.0,77.3227,77.3411,77.2859,77.3319,53913.0
2021-09-23 11:10:00,84.03,84.08,84.03,84.07,99481.0,77.3411,77.3871,77.3411,77.3779,99481.0
2021-09-23 11:15:00,84.06,84.08,83.99,83.99,40427.0,77.3687,77.3871,77.3043,77.3043,40427.0
2021-09-23 11:20:00,83.98,84.02,83.97,84.02,42770.0,77.2951,77.3319,77.2859,77.3319,42770.0
2021-09-23 11:25:00,84.02,84.07,84.02,84.06,33161.0,77.3319,77.3779,77.3319,77.3687,33161.0
2021-09-23 11:30:00,84.06,84.08,84.03,84.03,28725.0,77.3687,77.3871,77.3411,77.3411,28725.0
2021-09-23 11:35:00,84.02,84.08,84.02,84.08,11257.0,77.3319,77.3871,77.3319,77.3871,11257.0
2021-09-23 11:40:00,84.08,84.08,83.98,83.99,14204.0,77.3871,77.3871,77.2951,77.3043,14204.0
2021-09-23 11:45:00,83.99,84.03,83.98,84.01,16301.0,77.3043,77.3411,77.2951,77.3227,16301.0
2021-09-23 11:50:00,84.01,84.03,83.98,84.01,34440.0,77.3227,77.3411,77.2951,77.3227,34440.0
2021-09-23 11:55:00,84.01,84.07,84.01,84.05,22897.0,77.3227,77.3779,77.3227,77.3595,22897.0
2021-09-23 12:00:00,84.06,84.06,83.94,83.97,10944.0,77.3687,77.3687,77.2582,77.2859,10944.0
2021-09-23 12:05:00,83.97,84.02,83.95,84.0,26191.0,77.2859,77.3319,77.2674,77.3135,26191.0
2021-09-23 12:10:00,84.01,84.09,84.01,84.06,17111.0,77.3227,77.3963,77.3227,77.3687,17111.0
2021-09-23 12:15:00,84.06,84.08,84.03,84.03,5290.0,77.3687,77.3871,77.3411,77.3411,5290.0
2021-09-23 12:20:00,84.03,84.03,84.0,84.0,7930.0,77.3411,77.3411,77.3135,77.3135,7930.0
2021-09-23 12:25:00,83.99,84.09,83.98,84.09,15497.0,77.3043,77.3963,77.2951,77.3963,15497.0
2021-09-23 12:30:00,84.09,84.11,84.08,84.11,7261.0,77.3963,77.4147,77.3871,77.4147,7261.0
2021-09-23 12:35:00,84.11,84.12,84.09,84.12,14548.0,77.4147,77.4239,77.3963,77.4239,14548.0
2021-09-23 12:40:00,84.13,84.14,84.11,84.13,9276.0,77.4331,77.4423,77.4147,77.4331,9276.0
2021-09-23 12:45:00,84.12,84.13,84.09,84.13,16657.0,77.4239,77.4331,77.3963,77.4331,16657.0
2021-09-23 12:50:00,84.13,84.13,84.09,84.09,11009.0,77.4331,77.4331,77.3963,77.3963,11009.0
2021-09-23 12:55:00,84.09,84.11,84.07,84.09,6636.0,77.3963,77.4147,77.3779,77.3963,6636.0
2021-09-23 13:00:00,84.09,84.12,84.08,84.12,7933.0,77.3963,77.4239,77.3871,77.4239,7933.0
2021-09-23 13:05:00,84.12,84.18,84.12,84.18,17728.0,77.4239,77.4791,77.4239,77.4791,17728.0
2021-09-23 13:10:00,84.17,84.17,84.13,84.15,10997.0,77.4699,77.4699,77.4331,77.4515,10997.0
2021-09-23 13:15:00,84.15,84.16,84.15,84.16,4425.0,77.4515,77.4607,77.4515,77.4607,4425.0
2021-09-23 13:20:00,84.16,84.17,84.13,84.14,9916.0,77.4607,77.4699,77.4331,77.4423,9916.0
2021-09-23 13:25:00,84.15,84.15,84.12,84.13,5159.0,77.4515,77.4515,77.4239,77.4331,5159.0
2021-09-23 13:30:00,84.13,84.16,84.12,84.14,9619.0,77.4331,77.4607,77.4239,77.4423,9619.0
2021-09-23 13:35:00,84.14,84.16,84.13,84.15,9077.0,77.4423,77.4607,77.4331,77.4515,9077.0
2021-09-23 13:40:00,84.15,84.15,84.12,84.14,8806.0,77.4515,77.4515,77.4239,77.4423,8806.0
2021-09-23 13:45:00,84.14,84.16,84.13,84.16,5421.0,77.4423,77.4607,77.4331,77.4607,5421.0
2021-09-23 13:50:00,84.16,84.19,84.15,84.19,7185.0,77.4607,77.4883,77.4515,77.4883,7185.0
2021-09-23 13:55:00,84.19,84.19,84.15,84.16,14568.0,77.4883,77.4883,77.4515,77.4607,14568.0
2021-09-23 14:00:00,84.15,84.16,84.12,84.13,22495.0,77.4515,77.4607,77.4239,77.4331,22495.0
2021-09-23 14:05:00,84.12,84.13,84.09,84.1,46792.0,77.4239,77.4331,77.3963,77.4055,46792.0
2021-09-23 14:10:00,84.1,84.12,84.09,84.11,9635.0,77.4055,77.4239,77.3963,77.4147,9635.0
2021-09-23 14:15:00,84.11,84.11,84.09,84.09,10172.0,77.4147,77.4147,77.3963,77.3963,10172.0
2021-09-23 14:20:00,84.09,84.12,84.06,84.07,43930.0,77.3963,77.4239,77.3687,77.3779,43930.0
2021-09-23 14:25:00,84.07,84.07,84.04,84.05,3894.0,77.3779,77.3779,77.3503,77.3595,3894.0
2021-09-23 14:30:00,84.07,84.09,84.06,84.08,11216.0,77.3779,77.3963,77.3687,77.3871,11216.0
2021-09-23 14:35:00,84.07,84.08,84.06,84.06,17932.0,77.3779,77.3871,77.3687,77.3687,17932.0
2021-09-23 14:40:00,84.06,84.07,84.01,84.02,41558.0,77.3687,77.3779,77.3227,77.3319,41558.0
2021-09-23 14:45:00,84.03,84.05,84.02,84.02,7177.0,77.3411,77.3595,77.3319,77.3319,7177.0
2021-09-23 14:50:00,84.03,84.05,84.02,84.03,8995.0,77.3411,77.3595,77.3319,77.3411,8995.0
2021-09-23 14:55:00,84.03,84.08,84.03,84.05,26578.0,77.3411,77.3871,77.3411,77.3595,26578.0
2021-09-23 15:00:00,84.05,84.06,84.0,84.03,18401.0,77.3595,77.3687,77.3135,77.3411,18401.0
2021-09-23 15:05:00,84.04,84.04,83.99,84.0,21758.0,77.3503,77.3503,77.3043,77.3135,21758.0
2021-09-23 15:10:00,84.01,84.01,83.94,83.96,20422.0,77.3227,77.3227,77.2582,77.2767,20422.0
2021-09-23 15:15:00,83.95,83.99,83.95,83.98,12673.0,77.2674,77.3043,77.2674,77.2951,12673.0
2021-09-23 15:20:00,83.98,84.01,83.97,83.98,24226.0,77.2951,77.3227,77.2859,77.2951,24226.0
2021-09-23 15:25:00,83.98,84.0,83.97,83.98,24561.0,77.2951,77.3135,77.2859,77.2951,24561.0
2021-09-23 15:30:00,83.97,84.0,83.95,84.0,29739.0,77.2859,77.3135,77.2674,77.3135,29739.0
2021-09-23 15:35:00,84.0,84.0,83.95,83.97,16378.0,77.3135,77.3135,77.2674,77.2859,16378.0
2021-09-23 15:40:00,83.97,83.99,83.95,83.97,40711.0,77.2859,77.3043,77.2674,77.2859,40711.0
2021-09-23 15:45:00,83.96,83.97,83.9,83.94,139282.0,77.2767,77.2859,77.2214,77.2582,139282.0
2021-09-23 15:50:00,83.94,84.02,83.93,84.01,82406.0,77.2582,77.3319,77.249,77.3227,82406.0
2021-09-23 15:55:00,84.01,84.04,83.98,84.0,136031.0,77.3227,77.3503,77.2951,77.3135,136031.0
2021-09-24 09:30:00,82.9,82.98,82.8,82.97,168128.0,76.301,76.3747,76.209,76.3655,168128.0
2021-09-24 09:35:00,82.97,82.99,82.94,82.95,31363.0,76.3655,76.3839,76.3378,76.3471,31363.0
2021-09-24 09:40:00,82.94,82.96,82.89,82.91,67791.0,76.3378,76.3563,76.2918,76.3102,67791.0
2021-09-24 09:45:00,82.91,82.91,82.78,82.85,68714.0,76.3102,76.3102,76.1906,76.255,68714.0
2021-09-24 09:50:00,82.85,82.95,82.85,82.89,61498.0,76.255,76.3471,76.255,76.2918,61498.0
2021-09-24 09:55:00,82.88,82.96,82.86,82.95,47078.0,76.2826,76.3563,76.2642,76.3471,47078.0
2021-09-24 10:00:00,82.95,83.0,82.93,83.0,24269.0,76.3471,76.3931,76.3286,76.3931,24269.0
2021-09-24 10:05:00,83.0,83.0,82.86,82.88,17699.0,76.3931,76.3931,76.2642,76.2826,17699.0
2021-09-24 10:10:00,82.88,82.89,82.76,82.79,18952.0,76.2826,76.2918,76.1722,76.1998,18952.0
2021-09-24 10:15:00,82.79,82.84,82.76,82.81,15660.0,76.1998,76.2458,76.1722,76.2182,15660.0
2021-09-24 10:20:00,82.81,82.87,82.79,82.85,42523.0,76.2182,76.2734,76.1998,76.255,42523.0
2021-09-24 10:25:00,82.86,82.87,82.76,82.77,19097.0,76.2642,76.2734,76.1722,76.1814,19097.0
2021-09-24 10:30:00,82.76,82.81,82.73,82.73,36322.0,76.1722,76.2182,76.1446,76.1446,36322.0
2021-09-24 10:35:00,82.73,82.78,82.73,82.74,27369.0,76.1446,76.1906,76.1446,76.1538,27369.0
2021-09-24 10:40:00,82.74,82.78,82.72,82.74,16895.0,76.1538,76.1906,76.1354,76.1538,16895.0
2021-09-24 10:45:00,82.74,82.78,82.68,82.74,46350.0,76.1538,76.1906,76.0985,76.1538,46350.0
2021-09-24 10:50:00,82.73,82.73,82.67,82.67,19430.0,76.1446,76.1446,76.0893,76.0893,19430.0
2021-09-24 10:55:00,82.69,82.79,82.68,82.78,80105.0,76.1077,76.1998,76.0985,76.1906,80105.0
2021-09-24 11:00:00,82.77,82.82,82.75,82.81,41145.0,76.1814,76.2274,76.163,76.2182,41145.0
2021-09-24 11:05:00,82.81,82.81,82.78,82.81,10977.0,76.2182,76.2182,76.1906,76.2182,10977.0
2021-09-24 11:10:00,82.8,82.81,82.77,82.8,10012.0,76.209,76.2182,76.1814,76.209,10012.0
2021-09-24 11:15:00,82.79,82.8,82.77,82.78,12921.0,76.1998,76.209,76.1814,76.1906,12921.0
2021-09-24 11:20:00,82.77,82.78,82.74,82.75,13582.0,76.1814,76.1906,76.1538,76.163,13582.0
2021-09-24 11:25:00,82.75,82.75,82.72,82.72,18385.0,76.163,76.163,76.1354,76.1354,18385.0
2021-09-24 11:30:00,82.72,82.76,82.72,82.74,23864.0,76.1354,76.1722,76.1354,76.1538,23864.0
2021-09-24 11:35:00,82.73,82.73,82.64,82.66,56105.0,76.1446,76.1446,76.0617,76.0801,56105.0
2021-09-24 11:40:00,82.66,82.66,82.63,82.64,53387.0,76.0801,76.0801,76.0525,76.0617,53387.0
2021-09-24 11:45:00,82.64,82.65,82.59,82.62,46919.0,76.0617,76.0709,76.0157,76.0433,46919.0
2021-09-24 11:50:00,82.63,82.68,82.62,82.67,50072.0,76.0525,76.0985,76.0433,76.0893,50072.0
2021-09-24 11:55:00,82.68,82.74,82.68,82.72,15633.0,76.0985,76.1538,76.0985,76.1354,15633.0
2021-09-24 12:00:00,82.72,82.74,82.7,82.74,14817.0,76.1354,76.1538,76.117,76.1538,14817.0
2021-09-24 12:05:00,82.75,82.77,82.73,82.75,3838.0,76.163,76.1814,76.1446,76.163,3838.0
2021-09-24 12:10:00,82.75,82.82,82.75,82.8,8205.0,76.163,76.2274,76.163,76.209,8205.0
2021-09-24 12:15:00,82.8,82.85,82.79,82.84,5130.0,76.209,76.255,76.1998,76.2458,5130.0
2021-09-24 12:20:00,82.86,82.86,82.8,82.82,32459.0,76.2642,76.2642,76.209,76.2274,32459.0
2021-09-24 12:25:00,82.83,82.84,82.82,82.83,7626.0,76.2366,76.2458,76.2274,76.2366,7626.0
2021-09-24 12:30:00,82.84,82.85,82.77,82.78,11514.0,76.2458,76.255,76.1814,76.1906,11514.0
2021-09-24 12:35:00,82.78,82.79,82.76,82.77,9200.0,76.1906,76.1998,76.1722,76.1814,9200.0
2021-09-24 12:40:00,82.77,82.81,82.77,82.8,8197.0,76.1814,76.2182,76.1814,76.209,8197.0
2021-09-24 12:45:00,82.8,82.82,82.77,82.81,49415.0,76.209,76.2274,76.1814,76.2182,49415.0
2021-09-24 12:50:00,82.8,82.81,82.78,82.8,4503.0,76.209,76.2182,76.1906,76.209,4503.0
2021-09-24 12:55:00,82.79,82.79,82.75,82.77,4468.0,76.1998,76.1998,76.163,76.1814,4468.0
2021-09-24 13:00:00,82.78,82.79,82.75,82.77,12396.0,76.1906,76.1998,76.163,76.1814,12396.0
2021-09-24 13:05:00,82.76,82.79,82.76,82.77,5650.0,76.1722,76.1998,76.1722,76.1814,5650.0
2021-09-24 13:10:00,82.76,82.8,82.75,82.78,4619.0,76.1722,76.209,76.163,76.1906,4619.0
2021-09-24 13:15:00,82.78,82.78,82.73,82.74,8880.0,76.1906,76.1906,76.1446,76.1538,8880.0
2021-09-24 13:20:00,82.74,82.77,82.74,82.76,4600.0,76.1538,76.1814,76.1538,76.1722,4600.0
2021-09-24 13:25:00,82.76,82.78,82.75,82.77,3962.0,76.1722,76.1906,76.163,76.1814,3962.0
2021-09-24 13:30:00,82.77,82.77,82.73,82.74,12367.0,76.1814,76.1814,76.1446,76.1538,12367.0
2021-09-24 13:35:00,82.73,82.75,82.71,82.75,47610.0,76.1446,76.163,76.1262,76.163,47610.0
2021-09-24 13:40:00,82.75,82.77,82.73,82.75,10106.0,76.163,76.1814,76.1446,76.163,10106.0
2021-09-24 13:45:00,82.75,82.76,82.74,82.75,4302.0,76.163,76.1722,76.1538,76.163,4302.0
2021-09-24 13:50:00,82.75,82.76,82.72,82.72,15999.0,76.163,76.1722,76.1354,76.1354,15999.0
2021-09-24 13:55:00,82.73,82.74,82.7,82.71,12274.0,76.1446,76.1538,76.117,76.1262,12274.0
2021-09-24 14:00:00,82.71,82.75,82.7,82.74,35144.0,76.1262,76.163,76.117,76.1538,35144.0
2021-09-24 14:05:00,82.75,82.76,82.71,82.72,22600.0,76.163,76.1722,76.1262,76.1354,22600.0
2021-09-24 14:10:00,82.72,82.72,82.7,82.7,4578.0,76.1354,76.1354,76.117,76.117,4578.0
2021-09-24 14:15:00,82.71,82.74,82.71,82.74,4603.0,76.1262,76.1538,76.1262,76.1538,4603.0
2021-09-24 14:20:00,82.74,82.74,82.72,82.72,5540.0,76.1538,76.1538,76.1354,76.1354,5540.0
2021-09-24 14:25:00,82.72,82.72,82.69,82.69,11954.0,76.1354,76.1354,76.1077,76.1077,11954.0
2021-09-24 14:30:00,82.69,82.75,82.68,82.75,10726.0,76.1077,76.163,76.0985,76.163,10726.0
2021-09-24 14:35:00,82.75,82.77,82.74,82.74,9632.0,76.163,76.1814,76.1538,76.1538,9632.0
2021-09-24 14:40:00,82.73,82.76,82.73,82.76,6403.0,76.1446,76.1722,76.1446,76.1722,6403.0
2021-09-24 14:45:00,82.75,82.76,82.71,82.71,9708.0,76.163,76.1722,76.1262,76.1262,9708.0
2021-09-24 14:50:00,82.72,82.76,82.72,82.75,17858.0,76.1354,76.1722,76.1354,76.163,17858.0
2021-09-24 14:55:00,82.75,82.78,82.73,82.78,8177.0,76.163,76.1906,76.1446,76.1906,8177.0
2021-09-24 15:00:00,82.77,82.77,82.73,82.73,10358.0,76.1814,76.1814,76.1446,76.1446,10358.0
2021-09-24 15:05:00,82.73,82.73,82.7,82.7,12274.0,76.1446,76.1446,76.117,76.117,12274.0
2021-09-24 15:10:00,82.7,82.71,82.68,82.68,7610.0,76.117,76.1262,76.0985,76.0985,7610.0
2021-09-24 15:15:00,82.69,82.71,82.68,82.68,14008.0,76.1077,76.1262,76.0985,76.0985,14008.0
2021-09-24 15:20:00,82.68,82.71,82.66,82.68,87334.0,76.0985,76.1262,76.0801,76.0985,87334.0
2021-09-24 15:25:00,82.68,82.68,82.63,82.64,33843.0,76.0985,76.0985,76.0525,76.0617,33843.0
2021-09-24 15:30:00,82.64,82.67,82.62,82.65,45280.0,76.0617,76.0893,76.0433,76.0709,45280.0
2021-09-24 15:35:00,82.65,82.65,82.54,82.55,73194.0,76.0709,76.0709,75.9697,75.9789,73194.0
2021-09-24 15:40:00,82.55,82.57,82.53,82.54,68830.0,75.9789,75.9973,75.9605,75.9697,68830.0
2021-09-24 15:45:00,82.55,82.55,82.47,82.48,95922.0,75.9789,75.9789,75.9053,75.9145,95922.0
2021-09-24 15:50:00,82.47,82.64,82.46,82.62,130664.0,75.9053,76.0617,75.8961,76.0433,130664.0
2021-09-24 15:55:00,82.62,82.62,82.53,82.55,130288.0,76.0433,76.0433,75.9605,75.9789,130288.0
2021-09-27 09:30:00,82.79,82.91,82.79,82.83,142103.0,76.1998,76.3102,76.1998,76.2366,142103.0
2021-09-27 09:35:00,82.81,82.81,82.71,82.72,147074.0,76.2182,76.2182,76.1262,76.1354,147074.0
2021-09-27 09:40:00,82.74,82.81,82.73,82.8,39166.0,76.1538,76.2182,76.1446,76.209,39166.0
2021-09-27 09:45:00,82.79,82.83,82.77,82.8,55713.0,76.1998,76.2366,76.1814,76.209,55713.0
2021-09-27 09:50:00,82.79,82.82,82.76,82.77,35621.0,76.1998,76.2274,76.1722,76.1814,35621.0
2021-09-27 09:55:00,82.78,82.96,82.76,82.94,95961.0,76.1906,76.3563,76.1722,76.3378,95961.0
2021-09-27 10:00:00,82.93,82.98,82.89,82.97,92940.0,76.3286,76.3747,76.2918,76.3655,92940.0
2021-09-27 10:05:00,82.96,83.02,82.95,82.98,70049.0,76.3563,76.4115,76.3471,76.3747,70049.0
2021-09-27 10:10:00,82.98,82.99,82.93,82.97,14975.0,76.3747,76.3839,76.3286,76.3655,14975.0
2021-09-27 10:15:00,82.98,83.05,82.98,83.05,42207.0,76.3747,76.4391,76.3747,76.4391,42207.0
2021-09-27 10:20:00,83.05,83.07,83.03,83.05,72541.0,76.4391,76.4575,76.4207,76.4391,72541.0
2021-09-27 10:25:00,83.05,83.06,83.03,83.06,19611.0,76.4391,76.4483,76.4207,76.4483,19611.0
2021-09-27 10:30:00,83.06,83.06,83.02,83.02,29747.0,76.4483,76.4483,76.4115,76.4115,29747.0
2021-09-27 10:35:00,83.02,83.03,82.98,83.03,9715.0,76.4115,76.4207,76.3747,76.4207,9715.0
2021-09-27 10:40:00,83.03,83.06,83.03,83.03,19022.0,76.4207,76.4483,76.4207,76.4207,19022.0
2021-09-27 10:45:00,83.03,83.1,83.03,83.09,18427.0,76.4207,76.4851,76.4207,76.4759,18427.0
2021-09-27 10:50:00,83.09,83.11,83.07,83.07,23776.0,76.4759,76.4943,76.4575,76.4575,23776.0
2021-09-27 10:55:00,83.07,83.1,83.05,83.08,35421.0,76.4575,76.4851,76.4391,76.4667,35421.0
2021-09-27 11:00:00,83.07,83.17,83.07,83.17,24256.0,76.4575,76.5495,76.4575,76.5495,24256.0
2021-09-27 11:05:00,83.17,83.18,83.04,83.04,34757.0,76.5495,76.5587,76.4299,76.4299,34757.0
2021-09-27 11:10:00,83.05,83.12,83.03,83.12,42227.0,76.4391,76.5035,76.4207,76.5035,42227.0
2021-09-27 11:15:00,83.13,83.17,83.12,83.16,83190.0,76.5127,76.5495,76.5035,76.5403,83190.0
2021-09-27 11:20:00,83.16,83.17,83.13,83.13,14697.0,76.5403,76.5495,76.5127,76.5127,14697.0
2021-09-27 11:25:00,83.13,83.15,83.11,83.11,54716.0,76.5127,76.5311,76.4943,76.4943,54716.0
2021-09-27 11:30:00,83.11,83.18,83.11,83.14,42845.0,76.4943,76.5587,76.4943,76.5219,42845.0
2021-09-27 11:35:00,83.13,83.14,83.08,83.11,21175.0,76.5127,76.5219,76.4667,76.4943,21175.0
2021-09-27 11:40:00,83.1,83.12,83.05,83.08,27673.0,76.4851,76.5035,76.4391,76.4667,27673.0
2021-09-27 11:45:00,83.09,83.1,83.03,83.09,13702.0,76.4759,76.4851,76.4207,76.4759,13702.0
2021-09-27 11:50:00,83.09,83.09,83.05,83.07,11419.0,76.4759,76.4759,76.4391,76.4575,11419.0
2021-09-27 11:55:00,83.07,83.11,83.06,83.11,7787.0,76.4575,76.4943,76.4483,76.4943,7787.0
2021-09-27 12:00:00,83.11,83.14,83.08,83.14,10473.0,76.4943,76.5219,76.4667,76.5219,10473.0
2021-09-27 12:05:00,83.15,83.16,83.13,83.16,8200.0,76.5311,76.5403,76.5127,76.5403,8200.0
2021-09-27 12:10:00,83.17,83.2,83.17,83.18,18505.0,76.5495,76.5771,76.5495,76.5587,18505.0
2021-09-27 12:15:00,83.18,83.22,83.18,83.19,20869.0,76.5587,76.5956,76.5587,76.5679,20869.0
2021-09-27 12:20:00,83.18,83.22,83.18,83.2,9978.0,76.5587,76.5956,76.5587,76.5771,9978.0
2021-09-27 12:25:00,83.2,83.2,83.19,83.2,5708.0,76.5771,76.5771,76.5679,76.5771,5708.0
2021-09-27 12:30:00,83.19,83.19,83.16,83.17,18270.0,76.5679,76.5679,76.5403,76.5495,18270.0
2021-09-27 12:35:00,83.16,83.18,83.15,83.18,2200.0,76.5403,76.5587,76.5311,76.5587,2200.0
2021-09-27 12:40:00,83.17,83.19,83.17,83.17,7686.0,76.5495,76.5679,76.5495,76.5495,7686.0
2021-09-27 12:45:00,83.16,83.16,83.11,83.12,15870.0,76.5403,76.5403,76.4943,76.5035,15870.0
2021-09-27 12:50:00,83.11,83.11,83.08,83.1,35607.0,76.4943,76.4943,76.4667,76.4851,35607.0
2021-09-27 12:55:00,83.09,83.12,83.08,83.11,13211.0,76.4759,76.5035,76.4667,76.4943,13211.0
2021-09-27 13:00:00,83.11,83.18,83.11,83.16,16970.0,76.4943,76.5587,76.4943,76.5403,16970.0
2021-09-27 13:05:00,83.17,83.19,83.17,83.18,20129.0,76.5495,76.5679,76.5495,76.5587,20129.0
2021-09-27 13:10:00,83.18,83.2,83.15,83.18,18911.0,76.5587,76.5771,76.5311,76.5587,18911.0
2021-09-27 13:15:00,83.19,83.21,83.17,83.18,36084.0,76.5679,76.5864,76.5495,76.5587,36084.0
2021-09-27 13:20:00,83.18,83.19,83.18,83.19,8576.0,76.5587,76.5679,76.5587,76.5679,8576.0
2021-09-27 13:25:00,83.2,83.21,83.19,83.2,10380.0,76.5771,76.5864,76.5679,76.5771,10380.0
2021-09-27 13:30:00,83.21,83.21,83.18,83.19,7763.0,76.5864,76.5864,76.5587,76.5679,7763.0
2021-09-27 13:35:00,83.19,83.21,83.18,83.21,11620.0,76.5679,76.5864,76.5587,76.5864,11620.0
2021-09-27 13:40:00,83.2,83.2,83.18,83.19,6473.0,76.5771,76.5771,76.5587,76.5679,6473.0
2021-09-27 13:45:00,83.18,83.2,83.17,83.19,7190.0,76.5587,76.5771,76.5495,76.5679,7190.0
2021-09-27 13:50:00,83.19,83.21,83.18,83.19,26459.0,76.5679,76.5864,76.5587,76.5679,26459.0
2021-09-27 13:55:00,83.2,83.22,83.2,83.22,5496.0,76.5771,76.5956,76.5771,76.5956,5496.0
2021-09-27 14:00:00,83.22,83.23,83.21,83.23,8704.0,76.5956,76.6048,76.5864,76.6048,8704.0
2021-09-27 14:05:00,83.23,83.25,83.23,83.24,7329.0,76.6048,76.6232,76.6048,76.614,7329.0
2021-09-27 14:10:00,83.23,83.23,83.2,83.21,21677.0,76.6048,76.6048,76.5771,76.5864,21677.0
2021-09-27 14:15:00,83.22,83.24,83.22,83.24,7124.0,76.5956,76.614,76.5956,76.614,7124.0
2021-09-27 14:20:00,83.23,83.23,83.19,83.23,11237.0,76.6048,76.6048,76.5679,76.6048,11237.0
2021-09-27 14:25:00,83.22,83.22,83.2,83.21,6555.0,76.5956,76.5956,76.5771,76.5864,6555.0
2021-09-27 14:30:00,83.22,83.23,83.2,83.22,59911.0,76.5956,76.6048,76.5771,76.5956,59911.0
2021-09-27 14:35:00,83.21,83.21,83.16,83.17,16878.0,76.5864,76.5864,76.5403,76.5495,16878.0
2021-09-27 14:40:00,83.17,83.19,83.15,83.16,14000.0,76.5495,76.5679,76.5311,76.5403,14000.0
2021-09-27 14:45:00,83.16,83.17,83.14,83.16,21110.0,76.5403,76.5495,76.5219,76.5403,21110.0
2021-09-27 14:50:00,83.16,83.17,83.16,83.16,1500.0,76.5403,76.5495,76.5403,76.5403,1500.0
2021-09-27 14:55:00,83.16,83.17,83.12,83.12,5066.0,76.5403,76.5495,76.5035,76.5035,5066.0
2021-09-27 15:00:00,83.11,83.15,83.1,83.14,7665.0,76.4943,76.5311,76.4851,76.5219,7665.0
2021-09-27 15:05:00,83.13,83.16,83.12,83.16,4817.0,76.5127,76.5403,76.5035,76.5403,4817.0
2021-09-27 15:10:00,83.17,83.19,83.17,83.19,4748.0,76.5495,76.5679,76.5495,76.5679,4748.0
2021-09-27 15:15:00,83.19,83.21,83.16,83.2,11232.0,76.5679,76.5864,76.5403,76.5771,11232.0
2021-09-27 15:20:00,83.21,83.22,83.17,83.17,10874.0,76.5864,76.5956,76.5495,76.5495,10874.0
2021-09-27 15:25:00,83.17,83.18,83.15,83.18,39555.0,76.5495,76.5587,76.5311,76.5587,39555.0
2021-09-27 15:30:00,83.19,83.23,83.18,83.2,46834.0,76.5679,76.6048,76.5587,76.5771,46834.0
2021-09-27 15:35:00,83.2,83.24,83.18,83.22,36694.0,76.5771,76.614,76.5587,76.5956,36694.0
2021-09-27 15:40:00,83.22,83.23,83.2,83.22,11266.0,76.5956,76.6048,76.5771,76.5956,11266.0
2021-09-27 15:45:00,83.22,83.22,83.15,83.15,46973.0,76.5956,76.5956,76.5311,76.5311,46973.0
2021-09-27 15:50:00,83.14,83.14,83.02,83.04,77700.0,76.5219,76.5219,76.4115,76.4299,77700.0
2021-09-27 15:55:00,83.04,83.09,82.98,83.0,191497.0,76.4299,76.4759,76.3747,76.3931,191497.0
2021-09-28 09:30:00,81.41,81.42,81.31,81.31,97647.0,74.9296,74.9388,74.8376,74.8376,97647.0
2021-09-28 09:35:00,81.31,81.36,81.29,81.31,90335.0,74.8376,74.8836,74.8192,74.8376,90335.0
2021-09-28 09:40:00,81.31,81.33,81.18,81.18,53480.0,74.8376,74.856,74.7179,74.7179,53480.0
2021-09-28 09:45:00,81.17,81.21,81.09,81.09,185334.0,74.7087,74.7456,74.6351,74.6351,185334.0
2021-09-28 09:50:00,81.08,81.1,80.97,81.1,140991.0,74.6259,74.6443,74.5247,74.6443,140991.0
2021-09-28 09:55:00,81.1,81.18,81.03,81.11,103347.0,74.6443,74.7179,74.5799,74.6535,103347.0
2021-09-28 10:00:00,81.1,81.1,80.95,81.07,73625.0,74.6443,74.6443,74.5063,74.6167,73625.0
2021-09-28 10:05:00,81.07,81.08,80.93,80.95,46408.0,74.6167,74.6259,74.4878,74.5063,46408.0
2021-09-28 10:10:00,80.94,81.0,80.91,80.95,48706.0,74.497,74.5523,74.4694,74.5063,48706.0
2021-09-28 10:15:00,80.94,81.02,80.86,80.91,113147.0,74.497,74.5707,74.4234,74.4694,113147.0
2021-09-28 10:20:00,80.91,81.03,80.84,81.03,94455.0,74.4694,74.5799,74.405,74.5799,94455.0
2021-09-28 10:25:00,81.02,81.03,80.93,80.97,133417.0,74.5707,74.5799,74.4878,74.5247,133417.0
2021-09-28 10:30:00,80.97,81.02,80.93,80.96,60010.0,74.5247,74.5707,74.4878,74.5155,60010.0
2021-09-28 10:35:00,80.96,81.11,80.89,81.06,57776.0,74.5155,74.6535,74.451,74.6075,57776.0
2021-09-28 10:40:00,81.07,81.11,81.0,81.07,48151.0,74.6167,74.6535,74.5523,74.6167,48151.0
2021-09-28 10:45:00,81.07,81.1,81.02,81.03,42594.0,74.6167,74.6443,74.5707,74.5799,42594.0
2021-09-28 10:50:00,81.03,81.09,80.98,81.03,54919.0,74.5799,74.6351,74.5339,74.5799,54919.0
2021-09-28 10:55:00,81.02,81.05,80.97,81.02,47181.0,74.5707,74.5983,74.5247,74.5707,47181.0
2021-09-28 11:00:00,81.02,81.06,80.98,80.99,65293.0,74.5707,74.6075,74.5339,74.5431,65293.0
2021-09-28 11:05:00,80.99,81.02,80.94,80.95,17010.0,74.5431,74.5707,74.497,74.5063,17010.0
2021-09-28 11:10:00,80.94,80.97,80.9,80.9,16096.0,74.497,74.5247,74.4602,74.4602,16096.0
2021-09-28 11:15:00,80.9,80.95,80.86,80.95,34956.0,74.4602,74.5063,74.4234,74.5063,34956.0
2021-09-28 11:20:00,80.94,81.05,80.94,81.01,45464.0,74.497,74.5983,74.497,74.5615,45464.0
2021-09-28 11:25:00,81.01,81.02,80.95,80.99,31175.0,74.5615,74.5707,74.5063,74.5431,31175.0
2021-09-28 11:30:00,80.98,81.02,80.92,81.01,41525.0,74.5339,74.5707,74.4786,74.5615,41525.0
2021-09-28 11:35:00,81.02,81.03,80.97,80.99,62275.0,74.5707,74.5799,74.5247,74.5431,62275.0
2021-09-28 11:40:00,80.99,81.0,80.89,80.89,12434.0,74.5431,74.5523,74.451,74.451,12434.0
2021-09-28 11:45:00,80.89,80.96,80.88,80.93,31980.0,74.451,74.5155,74.4418,74.4878,31980.0
2021-09-28 11:50:00,80.92,80.98,80.91,80.97,18766.0,74.4786,74.5339,74.4694,74.5247,18766.0
2021-09-28 11:55:00,80.97,80.99,80.94,80.95,27738.0,74.5247,74.5431,74.497,74.5063,27738.0
2021-09-28 12:00:00,80.94,80.97,80.93,80.95,51363.0,74.497,74.5247,74.4878,74.5063,51363.0
2021-09-28 12:05:00,80.95,80.99,80.91,80.97,30316.0,74.5063,74.5431,74.4694,74.5247,30316.0
2021-09-28 12:10:00,80.96,81.06,80.95,81.04,54578.0,74.5155,74.6075,74.5063,74.5891,54578.0
2021-09-28 12:15:00,81.04,81.11,81.03,81.09,53879.0,74.5891,74.6535,74.5799,74.6351,53879.0
2021-09-28 12:20:00,81.08,81.13,81.06,81.11,31515.0,74.6259,74.6719,74.6075,74.6535,31515.0
2021-09-28 12:25:00,81.11,81.13,81.08,81.08,46588.0,74.6535,74.6719,74.6259,74.6259,46588.0
2021-09-28 12:30:00,81.07,81.07,81.01,81.05,14248.0,74.6167,74.6167,74.5615,74.5983,14248.0
2021-09-28 12:35:00,81.04,81.04,81.0,81.02,18108.0,74.5891,74.5891,74.5523,74.5707,18108.0
2021-09-28 12:40:00,81.02,81.02,80.97,80.97,12279.0,74.5707,74.5707,74.5247,74.5247,12279.0
2021-09-28 12:45:00,80.96,80.98,80.91,80.91,19773.0,74.5155,74.5339,74.4694,74.4694,19773.0
2021-09-28 12:50:00,80.9,80.99,80.9,80.95,20227.0,74.4602,74.5431,74.4602,74.5063,20227.0
2021-09-28 12:55:00,80.96,80.99,80.91,80.96,19764.0,74.5155,74.5431,74.4694,74.5155,19764.0
2021-09-28 13:00:00,80.96,80.96,80.87,80.9,20462.0,74.5155,74.5155,74.4326,74.4602,20462.0
2021-09-28 13:05:00,80.91,80.98,80.87,80.96,30626.0,74.4694,74.5339,74.4326,74.5155,30626.0
2021-09-28 13:10:00,80.96,80.98,80.93,80.97,18649.0,74.5155,74.5339,74.4878,74.5247,18649.0
2021-09-28 13:15:00,80.97,80.99,80.96,80.98,34576.0,74.5247,74.5431,74.5155,74.5339,34576.0
2021-09-28 13:20:00,80.98,81.04,80.97,81.04,21999.0,74.5339,74.5891,74.5247,74.5891,21999.0
2021-09-28 13:25:00,81.05,81.1,81.03,81.03,32633.0,74.5983,74.6443,74.5799,74.5799,32633.0
2021-09-28 13:30:00,81.03,81.03,80.96,81.0,15130.0,74.5799,74.5799,74.5155,74.5523,15130.0
2021-09-28 13:35:00,81.0,81.05,80.99,81.05,13837.0,74.5523,74.5983,74.5431,74.5983,13837.0
2021-09-28 13:40:00,81.05,81.09,81.02,81.02,40159.0,74.5983,74.6351,74.5707,74.5707,40159.0
2021-09-28 13:45:00,81.02,81.03,80.95,80.96,10974.0,74.5707,74.5799,74.5063,74.5155,10974.0
2021-09-28 13:50:00,80.96,80.97,80.94,80.94,13662.0,74.5155,74.5247,74.497,74.497,13662.0
2021-09-28 13:55:00,80.94,80.94,80.91,80.92,9956.0,74.497,74.497,74.4694,74.4786,9956.0
2021-09-28 14:00:00,80.92,80.94,80.9,80.92,16302.0,74.4786,74.497,74.4602,74.4786,16302.0
2021-09-28 14:05:00,80.92,80.96,80.89,80.91,27280.0,74.4786,74.5155,74.451,74.4694,27280.0
2021-09-28 14:10:00,80.9,80.9,80.84,80.85,67684.0,74.4602,74.4602,74.405,74.4142,67684.0
2021-09-28 14:15:00,80.86,80.98,80.86,80.98,18222.0,74.4234,74.5339,74.4234,74.5339,18222.0
2021-09-28 14:20:00,80.98,81.04,80.98,81.04,41782.0,74.5339,74.5891,74.5339,74.5891,41782.0
2021-09-28 14:25:00,81.04,81.09,81.03,81.08,38022.0,74.5891,74.6351,74.5799,74.6259,38022.0
2021-09-28 14:30:00,81.08,81.09,80.99,81.0,60685.0,74.6259,74.6351,74.5431,74.5523,60685.0
2021-09-28 14:35:00,81.01,81.05,80.97,81.04,19840.0,74.5615,74.5983,74.5247,74.5891,19840.0
2021-09-28 14:40:00,81.04,81.14,81.04,81.14,27046.0,74.5891,74.6811,74.5891,74.6811,27046.0
2021-09-28 14:45:00,81.14,81.2,81.14,81.18,23327.0,74.6811,74.7364,74.6811,74.7179,23327.0
2021-09-28 14:50:00,81.19,81.21,81.14,81.15,12716.0,74.7271,74.7456,74.6811,74.6903,12716.0
2021-09-28 14:55:00,81.14,81.19,81.14,81.15,61641.0,74.6811,74.7271,74.6811,74.6903,61641.0
2021-09-28 15:00:00,81.15,81.2,81.13,81.16,87458.0,74.6903,74.7364,74.6719,74.6995,87458.0
2021-09-28 15:05:00,81.16,81.25,81.14,81.21,68524.0,74.6995,74.7824,74.6811,74.7456,68524.0
2021-09-28 15:10:00,81.2,81.24,81.18,81.22,37472.0,74.7364,74.7732,74.7179,74.7548,37472.0
2021-09-28 15:15:00,81.22,81.25,81.2,81.2,12721.0,74.7548,74.7824,74.7364,74.7364,12721.0
2021-09-28 15:20:00,81.19,81.25,81.14,81.15,13590.0,74.7271,74.7824,74.6811,74.6903,13590.0
2021-09-28 15:25:00,81.14,81.15,81.1,81.1,13972.0,74.6811,74.6903,74.6443,74.6443,13972.0
2021-09-28 15:30:00,81.1,81.12,81.07,81.12,39490.0,74.6443,74.6627,74.6167,74.6627,39490.0
2021-09-28 15:35:00,81.11,81.18,81.1,81.12,59977.0,74.6535,74.7179,74.6443,74.6627,59977.0
2021-09-28 15:40:00,81.12,81.19,81.11,81.12,41634.0,74.6627,74.7271,74.6535,74.6627,41634.0
2021-09-28 15:45:00,81.12,81.15,81.03,81.04,45689.0,74.6627,74.6903,74.5799,74.5891,45689.0
2021-09-28 15:50:00,81.03,81.05,80.99,81.03,61385.0,74.5799,74.5983,74.5431,74.5799,61385.0
2021-09-28 15:55:00,81.03,81.09,81.0,81.06,123469.0,74.5799,74.6351,74.5523,74.6075,123469.0
2021-09-29 09:30:00,80.64,80.64,80.45,80.45,236910.0,74.2209,74.2209,74.0461,74.0461,236910.0
2021-09-29 09:35:00,80.45,80.47,80.36,80.4,96747.0,74.0461,74.0645,73.9632,74.0,96747.0
2021-09-29 09:40:00,80.41,80.46,80.32,80.32,39467.0,74.0092,74.0553,73.9264,73.9264,39467.0
2021-09-29 09:45:00,80.33,80.43,80.28,80.43,115447.0,73.9356,74.0276,73.8896,74.0276,115447.0
2021-09-29 09:50:00,80.44,80.62,80.43,80.59,65868.0,74.0369,74.2025,74.0276,74.1749,65868.0
2021-09-29 09:55:00,80.6,80.65,80.54,80.62,53849.0,74.1841,74.2301,74.1289,74.2025,53849.0
2021-09-29 10:00:00,80.63,80.7,80.57,80.64,76099.0,74.2117,74.2762,74.1565,74.2209,76099.0
2021-09-29 10:05:00,80.64,80.65,80.58,80.65,78001.0,74.2209,74.2301,74.1657,74.2301,78001.0
2021-09-29 10:10:00,80.66,80.67,80.54,80.58,61136.0,74.2393,74.2485,74.1289,74.1657,61136.0
2021-09-29 10:15:00,80.57,80.6,80.55,80.58,50287.0,74.1565,74.1841,74.1381,74.1657,50287.0
2021-09-29 10:20:00,80.58,80.69,80.58,80.64,50425.0,74.1657,74.2669,74.1657,74.2209,50425.0
2021-09-29 10:25:00,80.64,80.69,80.63,80.64,30941.0,74.2209,74.2669,74.2117,74.2209,30941.0
2021-09-29 10:30:00,80.64,80.64,80.54,80.54,66221.0,74.2209,74.2209,74.1289,74.1289,66221.0
2021-09-29 10:35:00,80.55,80.61,80.53,80.53,28306.0,74.1381,74.1933,74.1197,74.1197,28306.0
2021-09-29 10:40:00,80.53,80.61,80.52,80.6,21420.0,74.1197,74.1933,74.1105,74.1841,21420.0
2021-09-29 10:45:00,80.62,80.69,80.58,80.67,15767.0,74.2025,74.2669,74.1657,74.2485,15767.0
2021-09-29 10:50:00,80.67,80.7,80.62,80.66,39806.0,74.2485,74.2762,74.2025,74.2393,39806.0
2021-09-29 10:55:00,80.66,80.69,80.62,80.65,43526.0,74.2393,74.2669,74.2025,74.2301,43526.0
2021-09-29 11:00:00,80.66,80.67,80.58,80.6,32919.0,74.2393,74.2485,74.1657,74.1841,32919.0
2021-09-29 11:05:00,80.6,80.67,80.59,80.63,35119.0,74.1841,74.2485,74.1749,74.2117,35119.0
2021-09-29 11:10:00,80.63,80.64,80.6,80.61,9687.0,74.2117,74.2209,74.1841,74.1933,9687.0
2021-09-29 11:15:00,80.6,80.61,80.54,80.57,37707.0,74.1841,74.1933,74.1289,74.1565,37707.0
2021-09-29 11:20:00,80.57,80.6,80.55,80.59,25586.0,74.1565,74.1841,74.1381,74.1749,25586.0
2021-09-29 11:25:00,80.59,80.6,80.51,80.52,29514.0,74.1749,74.1841,74.1013,74.1105,29514.0
2021-09-29 11:30:00,80.53,80.53,80.46,80.46,84085.0,74.1197,74.1197,74.0553,74.0553,84085.0
2021-09-29 11:35:00,80.47,80.47,80.35,80.36,47455.0,74.0645,74.0645,73.954,73.9632,47455.0
2021-09-29 11:40:00,80.35,80.35,80.32,80.33,34856.0,73.954,73.954,73.9264,73.9356,34856.0
2021-09-29 11:45:00,80.33,80.39,80.31,80.38,23512.0,73.9356,73.9908,73.9172,73.9816,23512.0
2021-09-29 11:50:00,80.38,80.42,80.32,80.35,33448.0,73.9816,74.0184,73.9264,73.954,33448.0
2021-09-29 11:55:00,80.35,80.39,80.33,80.37,13350.0,73.954,73.9908,73.9356,73.9724,13350.0
2021-09-29 12:00:00,80.38,80.41,80.36,80.41,12444.0,73.9816,74.0092,73.9632,74.0092,12444.0
2021-09-29 12:05:00,80.41,80.42,80.35,80.36,8650.0,74.0092,74.0184,73.954,73.9632,8650.0
2021-09-29 12:10:00,80.36,80.36,80.28,80.3,21798.0,73.9632,73.9632,73.8896,73.908,21798.0
2021-09-29 12:15:00,80.3,80.32,80.26,80.32,17406.0,73.908,73.9264,73.8712,73.9264,17406.0
2021-09-29 12:20:00,80.32,80.32,80.21,80.22,30638.0,73.9264,73.9264,73.8252,73.8344,30638.0
2021-09-29 12:25:00,80.2,80.22,80.16,80.2,34130.0,73.816,73.8344,73.7791,73.816,34130.0
2021-09-29 12:30:00,80.2,80.26,80.19,80.25,17186.0,73.816,73.8712,73.8068,73.862,17186.0
2021-09-29 12:35:00,80.24,80.24,80.18,80.2,28927.0,73.8528,73.8528,73.7975,73.816,28927.0
2021-09-29 12:40:00,80.2,80.24,80.18,80.2,38638.0,73.816,73.8528,73.7975,73.816,38638.0
2021-09-29 12:45:00,80.21,80.21,80.16,80.21,30096.0,73.8252,73.8252,73.7791,73.8252,30096.0
2021-09-29 12:50:00,80.21,80.27,80.21,80.25,21062.0,73.8252,73.8804,73.8252,73.862,21062.0
2021-09-29 12:55:00,80.25,80.27,80.21,80.22,12937.0,73.862,73.8804,73.8252,73.8344,12937.0
2021-09-29 13:00:00,80.22,80.23,80.18,80.18,12245.0,73.8344,73.8436,73.7975,73.7975,12245.0
2021-09-29 13:05:00,80.19,80.22,80.16,80.22,14745.0,73.8068,73.8344,73.7791,73.8344,14745.0
2021-09-29 13:10:00,80.22,80.25,80.2,80.21,15685.0,73.8344,73.862,73.816,73.8252,15685.0
2021-09-29 13:15:00,80.21,80.27,80.18,80.24,14421.0,73.8252,73.8804,73.7975,73.8528,14421.0
2021-09-29 13:20:00,80.24,80.24,80.2,80.22,22501.0,73.8528,73.8528,73.816,73.8344,22501.0
2021-09-29 13:25:00,80.22,80.22,80.14,80.15,25624.0,73.8344,73.8344,73.7607,73.7699,25624.0
2021-09-29 13:30:00,80.15,80.15,80.11,80.13,27248.0,73.7699,73.7699,73.7331,73.7515,27248.0
2021-09-29 13:35:00,80.13,80.13,80.07,80.08,30934.0,73.7515,73.7515,73.6963,73.7055,30934.0
2021-09-29 13:40:00,80.09,80.14,80.06,80.11,30593.0,73.7147,73.7607,73.6871,73.7331,30593.0
2021-09-29 13:45:00,80.11,80.14,80.09,80.09,23485.0,73.7331,73.7607,73.7147,73.7147,23485.0
2021-09-29 13:50:00,80.09,80.15,80.08,80.13,19718.0,73.7147,73.7699,73.7055,73.7515,19718.0
2021-09-29 13:55:00,80.13,80.15,80.11,80.15,28850.0,73.7515,73.7699,73.7331,73.7699,28850.0
2021-09-29 14:00:00,80.14,80.18,80.14,80.14,18925.0,73.7607,73.7975,73.7607,73.7607,18925.0
2021-09-29 14:05:00,80.15,80.24,80.13,80.23,36283.0,73.7699,73.8528,73.7515,73.8436,36283.0
2021-09-29 14:10:00,80.23,80.33,80.23,80.33,25761.0,73.8436,73.9356,73.8436,73.9356,25761.0
2021-09-29 14:15:00,80.34,80.35,80.32,80.33,11773.0,73.9448,73.954,73.9264,73.9356,11773.0
2021-09-29 14:20:00,80.33,80.34,80.3,80.34,8777.0,73.9356,73.9448,73.908,73.9448,8777.0
2021-09-29 14:25:00,80.34,80.37,80.34,80.34,8217.0,73.9448,73.9724,73.9448,73.9448,8217.0
2021-09-29 14:30:00,80.34,80.37,80.33,80.36,22471.0,73.9448,73.9724,73.9356,73.9632,22471.0
2021-09-29 14:35:00,80.36,80.37,80.32,80.33,12785.0,73.9632,73.9724,73.9264,73.9356,12785.0
2021-09-29 14:40:00,80.33,80.39,80.32,80.38,24392.0,73.9356,73.9908,73.9264,73.9816,24392.0
2021-09-29 14:45:00,80.38,80.4,80.34,80.38,13313.0,73.9816,74.0,73.9448,73.9816,13313.0
2021-09-29 14:50:00,80.38,80.41,80.37,80.39,15817.0,73.9816,74.0092,73.9724,73.9908,15817.0
2021-09-29 14:55:00,80.4,80.4,80.36,80.39,13993.0,74.0,74.0,73.9632,73.9908,13993.0
2021-09-29 15:00:00,80.39,80.42,80.31,80.31,17250.0,73.9908,74.0184,73.9172,73.9172,17250.0
2021-09-29 15:05:00,80.32,80.39,80.31,80.37,13406.0,73.9264,73.9908,73.9172,73.9724,13406.0
2021-09-29 15:10:00,80.37,80.4,80.36,80.4,7746.0,73.9724,74.0,73.9632,74.0,7746.0
2021-09-29 15:15:00,80.4,80.4,80.35,80.35,9883.0,74.0,74.0,73.954,73.954,9883.0
2021-09-29 15:20:00,80.35,80.36,80.28,80.29,9078.0,73.954,73.9632,73.8896,73.8988,9078.0
2021-09-29 15:25:00,80.29,80.33,80.29,80.31,9753.0,73.8988,73.9356,73.8988,73.9172,9753.0
2021-09-29 15:30:00,80.31,80.32,80.29,80.3,13339.0,73.9172,73.9264,73.8988,73.908,13339.0
2021-09-29 15:35:00,80.31,80.31,80.26,80.26,26072.0,73.9172,73.9172,73.8712,73.8712,26072.0
2021-09-29 15:40:00,80.27,80.27,80.19,80.2,22126.0,73.8804,73.8804,73.8068,73.816,22126.0
2021-09-29 15:45:00,80.2,80.21,80.16,80.18,120628.0,73.816,73.8252,73.7791,73.7975,120628.0
2021-09-29 15:50:00,80.17,80.17,80.07,80.07,68136.0,73.7883,73.7883,73.6963,73.6963,68136.0
2021-09-29 15:55:00,80.07,80.11,80.0,80.05,138679.0,73.6963,73.7331,73.6319,73.6779,138679.0
2021-09-30 09:30:00,81.23,81.32,81.19,81.3,102758.0,74.764,74.8468,74.7271,74.8284,102758.0
2021-09-30 09:35:00,81.31,81.36,81.13,81.16,56895.0,74.8376,74.8836,74.6719,74.6995,56895.0
2021-09-30 09:40:00,81.16,81.28,81.14,81.26,49594.0,74.6995,74.81,74.6811,74.7916,49594.0
2021-09-30 09:45:00,81.25,81.33,81.21,81.31,95580.0,74.7824,74.856,74.7456,74.8376,95580.0
2021-09-30 09:50:00,81.32,81.34,81.27,81.3,104887.0,74.8468,74.8652,74.8008,74.8284,104887.0
2021-09-30 09:55:00,81.3,81.3,81.04,81.06,37539.0,74.8284,74.8284,74.5891,74.6075,37539.0
2021-09-30 10:00:00,81.05,81.08,81.0,81.01,120545.0,74.5983,74.6259,74.5523,74.5615,120545.0
2021-09-30 10:05:00,81.0,81.01,80.93,81.0,67202.0,74.5523,74.5615,74.4878,74.5523,67202.0
2021-09-30 10:10:00,81.01,81.06,80.98,81.02,52051.0,74.5615,74.6075,74.5339,74.5707,52051.0
2021-09-30 10:15:00,81.02,81.14,81.02,81.07,74917.0,74.5707,74.6811,74.5707,74.6167,74917.0
2021-09-30 10:20:00,81.06,81.08,80.98,81.05,47191.0,74.6075,74.6259,74.5339,74.5983,47191.0
2021-09-30 10:25:00,81.04,81.13,81.04,81.06,41173.0,74.5891,74.6719,74.5891,74.6075,41173.0
2021-09-30 10:30:00,81.06,81.09,81.01,81.06,24213.0,74.6075,74.6351,74.5615,74.6075,24213.0
2021-09-30 10:35:00,81.07,81.09,81.02,81.03,25021.0,74.6167,74.6351,74.5707,74.5799,25021.0
2021-09-30 10:40:00,81.01,81.08,80.94,81.05,78115.0,74.5615,74.6259,74.497,74.5983,78115.0
2021-09-30 10:45:00,81.06,81.12,81.03,81.07,89394.0,74.6075,74.6627,74.5799,74.6167,89394.0
2021-09-30 10:50:00,81.07,81.07,81.01,81.01,29309.0,74.6167,74.6167,74.5615,74.5615,29309.0
2021-09-30 10:55:00,81.0,81.06,80.96,81.05,39719.0,74.5523,74.6075,74.5155,74.5983,39719.0
2021-09-30 11:00:00,81.04,81.1,81.02,81.08,28527.0,74.5891,74.6443,74.5707,74.6259,28527.0
2021-09-30 11:05:00,81.09,81.22,81.06,81.22,28982.0,74.6351,74.7548,74.6075,74.7548,28982.0
2021-09-30 11:10:00,81.21,81.26,81.19,81.26,76963.0,74.7456,74.7916,74.7271,74.7916,76963.0
2021-09-30 11:15:00,81.27,81.45,81.27,81.43,87838.0,74.8008,74.9665,74.8008,74.948,87838.0
2021-09-30 11:20:00,81.43,81.46,81.37,81.37,112951.0,74.948,74.9757,74.8928,74.8928,112951.0
2021-09-30 11:25:00,81.38,81.43,81.33,81.39,67354.0,74.902,74.948,74.856,74.9112,67354.0
2021-09-30 11:30:00,81.39,81.4,81.23,81.24,54706.0,74.9112,74.9204,74.764,74.7732,54706.0
2021-09-30 11:35:00,81.24,81.26,81.16,81.19,74486.0,74.7732,74.7916,74.6995,74.7271,74486.0
2021-09-30 11:40:00,81.18,81.2,81.12,81.14,82713.0,74.7179,74.7364,74.6627,74.6811,82713.0
2021-09-30 11:45:00,81.14,81.14,80.95,80.96,109922.0,74.6811,74.6811,74.5063,74.5155,109922.0
2021-09-30 11:50:00,80.96,81.01,80.85,80.96,51754.0,74.5155,74.5615,74.4142,74.5155,51754.0
2021-09-30 11:55:00,80.96,81.02,80.95,81.01,34906.0,74.5155,74.5707,74.5063,74.5615,34906.0
2021-09-30 12:00:00,81.02,81.04,80.93,80.94,14700.0,74.5707,74.5891,74.4878,74.497,14700.0
2021-09-30 12:05:00,80.94,80.96,80.84,80.84,23663.0,74.497,74.5155,74.405,74.405,23663.0
2021-09-30 12:10:00,80.85,80.88,80.72,80.79,40896.0,74.4142,74.4418,74.2946,74.359,40896.0
2021-09-30 12:15:00,80.78,80.79,80.72,80.76,20280.0,74.3498,74.359,74.2946,74.3314,20280.0
2021-09-30 12:20:00,80.76,80.82,80.74,80.75,37175.0,74.3314,74.3866,74.313,74.3222,37175.0
2021-09-30 12:25:00,80.75,80.81,80.74,80.74,17174.0,74.3222,74.3774,74.313,74.313,17174.0
2021-09-30 12:30:00,80.73,80.74,80.62,80.7,32721.0,74.3038,74.313,74.2025,74.2762,32721.0
2021-09-30 12:35:00,80.7,80.77,80.69,80.74,19779.0,74.2762,74.3406,74.2669,74.313,19779.0
2021-09-30 12:40:00,80.73,80.75,80.68,80.69,17120.0,74.3038,74.3222,74.2577,74.2669,17120.0
2021-09-30 12:45:00,80.69,80.77,80.65,80.77,15758.0,74.2669,74.3406,74.2301,74.3406,15758.0
2021-09-30 12:50:00,80.77,80.81,80.75,80.76,43199.0,74.3406,74.3774,74.3222,74.3314,43199.0
2021-09-30 12:55:00,80.76,80.76,80.69,80.71,7957.0,74.3314,74.3314,74.2669,74.2854,7957.0
2021-09-30 13:00:00,80.71,80.81,80.68,80.81,29895.0,74.2854,74.3774,74.2577,74.3774,29895.0
2021-09-30 13:05:00,80.8,80.83,80.78,80.83,18052.0,74.3682,74.3958,74.3498,74.3958,18052.0
2021-09-30 13:10:00,80.84,80.86,80.78,80.8,12271.0,74.405,74.4234,74.3498,74.3682,12271.0
2021-09-30 13:15:00,80.8,80.86,80.73,80.79,44752.0,74.3682,74.4234,74.3038,74.359,44752.0
2021-09-30 13:20:00,80.78,80.79,80.71,80.72,11431.0,74.3498,74.359,74.2854,74.2946,11431.0
2021-09-30 13:25:00,80.72,80.74,80.69,80.7,14425.0,74.2946,74.313,74.2669,74.2762,14425.0
2021-09-30 13:30:00,80.7,80.7,80.66,80.67,28980.0,74.2762,74.2762,74.2393,74.2485,28980.0
2021-09-30 13:35:00,80.66,80.72,80.6,80.7,17582.0,74.2393,74.2946,74.1841,74.2762,17582.0
2021-09-30 13:40:00,80.71,80.72,80.68,80.7,9972.0,74.2854,74.2946,74.2577,74.2762,9972.0
2021-09-30 13:45:00,80.71,80.74,80.65,80.71,19650.0,74.2854,74.313,74.2301,74.2854,19650.0
2021-09-30 13:50:00,80.71,80.79,80.69,80.78,20906.0,74.2854,74.359,74.2669,74.3498,20906.0
2021-09-30 13:55:00,80.78,80.8,80.75,80.77,7400.0,74.3498,74.3682,74.3222,74.3406,7400.0
2021-09-30 14:00:00,80.77,80.83,80.73,80.75,45442.0,74.3406,74.3958,74.3038,74.3222,45442.0
2021-09-30 14:05:00,80.75,80.85,80.74,80.85,17352.0,74.3222,74.4142,74.313,74.4142,17352.0
2021-09-30 14:10:00,80.84,80.86,80.79,80.86,11596.0,74.405,74.4234,74.359,74.4234,11596.0
2021-09-30 14:15:00,80.85,80.85,80.77,80.78,16106.0,74.4142,74.4142,74.3406,74.3498,16106.0
2021-09-30 14:20:00,80.77,80.79,80.74,80.77,18912.0,74.3406,74.359,74.313,74.3406,18912.0
2021-09-30 14:25:00,80.77,80.83,80.75,80.83,11638.0,74.3406,74.3958,74.3222,74.3958,11638.0
2021-09-30 14:30:00,80.83,80.87,80.82,80.87,8606.0,74.3958,74.4326,74.3866,74.4326,8606.0
2021-09-30 14:35:00,80.88,80.88,80.82,80.83,9399.0,74.4418,74.4418,74.3866,74.3958,9399.0
2021-09-30 14:40:00,80.83,80.94,80.82,80.91,31591.0,74.3958,74.497,74.3866,74.4694,31591.0
2021-09-30 14:45:00,80.92,80.96,80.92,80.94,12568.0,74.4786,74.5155,74.4786,74.497,12568.0
2021-09-30 14:50:00,80.95,81.0,80.89,80.89,17716.0,74.5063,74.5523,74.451,74.451,17716.0
2021-09-30 14:55:00,80.89,80.91,80.86,80.89,10129.0,74.451,74.4694,74.4234,74.451,10129.0
2021-09-30 15:00:00,80.89,80.9,80.79,80.81,15131.0,74.451,74.4602,74.359,74.3774,15131.0
2021-09-30 15:05:00,80.81,80.87,80.81,80.86,20525.0,74.3774,74.4326,74.3774,74.4234,20525.0
2021-09-30 15:10:00,80.87,80.92,80.87,80.91,21566.0,74.4326,74.4786,74.4326,74.4694,21566.0
2021-09-30 15:15:00,80.91,80.97,80.91,80.94,18878.0,74.4694,74.5247,74.4694,74.497,18878.0
2021-09-30 15:20:00,80.93,80.93,80.85,80.86,16360.0,74.4878,74.4878,74.4142,74.4234,16360.0
2021-09-30 15:25:00,80.85,80.86,80.77,80.78,20564.0,74.4142,74.4234,74.3406,74.3498,20564.0
2021-09-30 15:30:00,80.78,80.91,80.77,80.9,27109.0,74.3498,74.4694,74.3406,74.4602,27109.0
2021-09-30 15:35:00,80.89,80.91,80.84,80.84,26090.0,74.451,74.4694,74.405,74.405,26090.0
2021-09-30 15:40:00,80.84,80.85,80.77,80.78,24692.0,74.405,74.4142,74.3406,74.3498,24692.0
2021-09-30 15:45:00,80.78,80.78,80.67,80.72,64449.0,74.3498,74.3498,74.2485,74.2946,64449.0
2021-09-30 15:50:00,80.72,80.72,80.66,80.69,106978.0,74.2946,74.2946,74.2393,74.2669,106978.0
2021-09-30 15:55:00,80.69,80.69,80.59,80.63,379825.0,74.2669,74.2669,74.1749,74.2117,379825.0
2021-10-01 09:30:00,80.21,80.37,80.21,80.27,81007.0,73.8252,73.9724,73.8252,73.8804,81007.0
2021-10-01 09:35:00,80.27,80.32,80.14,80.14,52707.0,73.8804,73.9264,73.7607,73.7607,52707.0
2021-10-01 09:40:00,80.14,80.24,80.14,80.17,32060.0,73.7607,73.8528,73.7607,73.7883,32060.0
2021-10-01 09:45:00,80.16,80.21,80.11,80.19,58215.0,73.7791,73.8252,73.7331,73.8068,58215.0
2021-10-01 09:50:00,80.16,80.19,80.1,80.16,34737.0,73.7791,73.8068,73.7239,73.7791,34737.0
2021-10-01 09:55:00,80.15,80.15,80.04,80.11,54656.0,73.7699,73.7699,73.6687,73.7331,54656.0
2021-10-01 10:00:00,80.11,80.22,80.03,80.06,75038.0,73.7331,73.8344,73.6595,73.6871,75038.0
2021-10-01 10:05:00,80.06,80.21,80.03,80.14,31799.0,73.6871,73.8252,73.6595,73.7607,31799.0
2021-10-01 10:10:00,80.17,80.23,80.08,80.18,32740.0,73.7883,73.8436,73.7055,73.7975,32740.0
2021-10-01 10:15:00,80.17,80.18,79.94,79.95,89940.0,73.7883,73.7975,73.5767,73.5859,89940.0
2021-10-01 10:20:00,79.96,79.96,79.79,79.81,59503.0,73.5951,73.5951,73.4386,73.457,59503.0
2021-10-01 10:25:00,79.82,79.88,79.8,79.84,62134.0,73.4662,73.5214,73.4478,73.4846,62134.0
2021-10-01 10:30:00,79.82,79.84,79.78,79.8,66100.0,73.4662,73.4846,73.4294,73.4478,66100.0
2021-10-01 10:35:00,79.8,79.87,79.77,79.8,102899.0,73.4478,73.5122,73.4202,73.4478,102899.0
2021-10-01 10:40:00,79.8,79.88,79.73,79.74,76525.0,73.4478,73.5214,73.3834,73.3926,76525.0
2021-10-01 10:45:00,79.74,79.83,79.69,79.83,102936.0,73.3926,73.4754,73.3466,73.4754,102936.0
2021-10-01 10:50:00,79.83,79.89,79.71,79.73,160675.0,73.4754,73.5306,73.365,73.3834,160675.0
2021-10-01 10:55:00,79.72,79.88,79.71,79.86,131536.0,73.3742,73.5214,73.365,73.503,131536.0
2021-10-01 11:00:00,79.86,79.94,79.85,79.92,46830.0,73.503,73.5767,73.4938,73.5582,46830.0
2021-10-01 11:05:00,79.92,79.94,79.8,79.8,20869.0,73.5582,73.5767,73.4478,73.4478,20869.0
2021-10-01 11:10:00,79.79,80.09,79.79,80.05,34516.0,73.4386,73.7147,73.4386,73.6779,34516.0
2021-10-01 11:15:00,80.05,80.09,79.95,80.09,46391.0,73.6779,73.7147,73.5859,73.7147,46391.0
2021-10-01 11:20:00,80.1,80.15,80.06,80.12,57274.0,73.7239,73.7699,73.6871,73.7423,57274.0
2021-10-01 11:25:00,80.13,80.17,80.09,80.12,61537.0,73.7515,73.7883,73.7147,73.7423,61537.0
2021-10-01 11:30:00,80.14,80.2,80.09,80.19,75480.0,73.7607,73.816,73.7147,73.8068,75480.0
2021-10-01 11:35:00,80.2,80.22,80.16,80.19,44148.0,73.816,73.8344,73.7791,73.8068,44148.0
2021-10-01 11:40:00,80.2,80.31,80.18,80.3,13289.0,73.816,73.9172,73.7975,73.908,13289.0
2021-10-01 11:45:00,80.29,80.3,80.23,80.28,29354.0,73.8988,73.908,73.8436,73.8896,29354.0
2021-10-01 11:50:00,80.29,80.29,80.18,80.24,16476.0,73.8988,73.8988,73.7975,73.8528,16476.0
2021-10-01 11:55:00,80.24,80.24,80.17,80.21,18235.0,73.8528,73.8528,73.7883,73.8252,18235.0
2021-10-01 12:00:00,80.2,80.23,80.19,80.2,6624.0,73.816,73.8436,73.8068,73.816,6624.0
2021-10-01 12:05:00,80.19,80.31,80.18,80.29,13074.0,73.8068,73.9172,73.7975,73.8988,13074.0
2021-10-01 12:10:00,80.29,80.29,80.21,80.21,5922.0,73.8988,73.8988,73.8252,73.8252,5922.0
2021-10-01 12:15:00,80.19,80.21,80.13,80.2,58712.0,73.8068,73.8252,73.7515,73.816,58712.0
2021-10-01 12:20:00,80.21,80.29,80.21,80.29,25269.0,73.8252,73.8988,73.8252,73.8988,25269.0
2021-10-01 12:25:00,80.29,80.32,80.27,80.3,34007.0,73.8988,73.9264,73.8804,73.908,34007.0
2021-10-01 12:30:00,80.3,80.33,80.29,80.31,8597.0,73.908,73.9356,73.8988,73.9172,8597.0
2021-10-01 12:35:00,80.32,80.33,80.26,80.27,20253.0,73.9264,73.9356,73.8712,73.8804,20253.0
2021-10-01 12:40:00,80.28,80.32,80.28,80.31,29380.0,73.8896,73.9264,73.8896,73.9172,29380.0
2021-10-01 12:45:00,80.32,80.34,80.31,80.33,16131.0,73.9264,73.9448,73.9172,73.9356,16131.0
2021-10-01 12:50:00,80.33,80.36,80.29,80.36,20036.0,73.9356,73.9632,73.8988,73.9632,20036.0
2021-10-01 12:55:00,80.35,80.37,80.32,80.32,6282.0,73.954,73.9724,73.9264,73.9264,6282.0
2021-10-01 13:00:00,80.33,80.37,80.28,80.36,13806.0,73.9356,73.9724,73.8896,73.9632,13806.0
2021-10-01 13:05:00,80.35,80.4,80.34,80.4,50805.0,73.954,74.0,73.9448,74.0,50805.0
2021-10-01 13:10:00,80.4,80.43,80.39,80.39,18016.0,74.0,74.0276,73.9908,73.9908,18016.0
2021-10-01 13:15:00,80.4,80.41,80.36,80.37,3729.0,74.0,74.0092,73.9632,73.9724,3729.0
2021-10-01 13:20:00,80.36,80.42,80.36,80.41,7829.0,73.9632,74.0184,73.9632,74.0092,7829.0
2021-10-01 13:25:00,80.42,80.44,80.42,80.42,4195.0,74.0184,74.0369,74.0184,74.0184,4195.0
2021-10-01 13:30:00,80.43,80.43,80.36,80.37,29706.0,74.0276,74.0276,73.9632,73.9724,29706.0
2021-10-01 13:35:00,80.37,80.42,80.36,80.38,13607.0,73.9724,74.0184,73.9632,73.9816,13607.0
2021-10-01 13:40:00,80.39,80.43,80.39,80.42,2318.0,73.9908,74.0276,73.9908,74.0184,2318.0
2021-10-01 13:45:00,80.43,80.47,80.41,80.47,12614.0,74.0276,74.0645,74.0092,74.0645,12614.0
2021-10-01 13:50:00,80.46,80.46,80.43,80.46,14648.0,74.0553,74.0553,74.0276,74.0553,14648.0
2021-10-01 13:55:00,80.46,80.46,80.41,80.42,8430.0,74.0553,74.0553,74.0092,74.0184,8430.0
2021-10-01 14:00:00,80.43,80.5,80.43,80.49,43125.0,74.0276,74.0921,74.0276,74.0829,43125.0
2021-10-01 14:05:00,80.49,80.51,80.46,80.47,13457.0,74.0829,74.1013,74.0553,74.0645,13457.0
2021-10-01 14:10:00,80.48,80.49,80.46,80.46,4700.0,74.0737,74.0829,74.0553,74.0553,4700.0
2021-10-01 14:15:00,80.47,80.52,80.47,80.51,37737.0,74.0645,74.1105,74.0645,74.1013,37737.0
2021-10-01 14:20:00,80.5,80.53,80.5,80.53,16157.0,74.0921,74.1197,74.0921,74.1197,16157.0
2021-10-01 14:25:00,80.53,80.55,80.5,80.51,10617.0,74.1197,74.1381,74.0921,74.1013,10617.0
2021-10-01 14:30:00,80.51,80.54,80.51,80.52,7785.0,74.1013,74.1289,74.1013,74.1105,7785.0
2021-10-01 14:35:00,80.52,80.55,80.51,80.52,61768.0,74.1105,74.1381,74.1013,74.1105,61768.0
2021-10-01 14:40:00,80.52,80.52,80.42,80.42,13423.0,74.1105,74.1105,74.0184,74.0184,13423.0
2021-10-01 14:45:00,80.43,80.5,80.41,80.5,21923.0,74.0276,74.0921,74.0092,74.0921,21923.0
2021-10-01 14:50:00,80.5,80.53,80.47,80.51,11941.0,74.0921,74.1197,74.0645,74.1013,11941.0
2021-10-01 14:55:00,80.51,80.52,80.48,80.49,16152.0,74.1013,74.1105,74.0737,74.0829,16152.0
2021-10-01 15:00:00,80.5,80.55,80.5,80.54,18428.0,74.0921,74.1381,74.0921,74.1289,18428.0
2021-10-01 15:05:00,80.55,80.55,80.51,80.52,7742.0,74.1381,74.1381,74.1013,74.1105,7742.0
2021-10-01 15:10:00,80.53,80.56,80.5,80.53,26396.0,74.1197,74.1473,74.0921,74.1197,26396.0
2021-10-01 15:15:00,80.54,80.57,80.5,80.51,11400.0,74.1289,74.1565,74.0921,74.1013,11400.0
2021-10-01 15:20:00,80.52,80.54,80.51,80.53,13965.0,74.1105,74.1289,74.1013,74.1197,13965.0
2021-10-01 15:25:00,80.51,80.52,80.46,80.48,12100.0,74.1013,74.1105,74.0553,74.0737,12100.0
2021-10-01 15:30:00,80.48,80.49,80.43,80.49,35009.0,74.0737,74.0829,74.0276,74.0829,35009.0
2021-10-01 15:35:00,80.48,80.52,80.44,80.44,11994.0,74.0737,74.1105,74.0369,74.0369,11994.0
2021-10-01 15:40:00,80.45,80.5,80.41,80.5,17755.0,74.0461,74.0921,74.0092,74.0921,17755.0
2021-10-01 15:45:00,80.5,80.5,80.43,80.47,25429.0,74.0921,74.0921,74.0276,74.0645,25429.0
2021-10-01 15:50:00,80.48,80.62,80.43,80.54,45764.0,74.0737,74.2025,74.0276,74.1289,45764.0
2021-10-01 15:55:00,80.54,80.54,80.44,80.49,131239.0,74.1289,74.1289,74.0369,74.0829,131239.0
2021-10-04 09:30:00,80.08,80.11,79.91,79.94,208402.0,73.7055,73.7331,73.549,73.5767,208402.0
2021-10-04 09:35:00,79.93,80.02,79.87,79.99,151112.0,73.5674,73.6503,73.5122,73.6227,151112.0
2021-10-04 09:40:00,79.98,79.99,79.83,79.85,79338.0,73.6135,73.6227,73.4754,73.4938,79338.0
2021-10-04 09:45:00,79.84,79.9,79.78,79.79,61502.0,73.4846,73.5398,73.4294,73.4386,61502.0
2021-10-04 09:50:00,79.78,79.82,79.75,79.8,48876.0,73.4294,73.4662,73.4018,73.4478,48876.0
2021-10-04 09:55:00,79.8,79.83,79.78,79.81,43735.0,73.4478,73.4754,73.4294,73.457,43735.0
2021-10-04 10:00:00,79.8,79.87,79.74,79.74,51741.0,73.4478,73.5122,73.3926,73.3926,51741.0
2021-10-04 10:05:00,79.74,79.86,79.74,79.86,59294.0,73.3926,73.503,73.3926,73.503,59294.0
2021-10-04 10:10:00,79.85,79.91,79.83,79.87,47262.0,73.4938,73.549,73.4754,73.5122,47262.0
2021-10-04 10:15:00,79.86,79.87,79.7,79.72,108624.0,73.503,73.5122,73.3558,73.3742,108624.0
2021-10-04 10:20:00,79.72,79.74,79.6,79.61,105078.0,73.3742,73.3926,73.2637,73.2729,105078.0
2021-10-04 10:25:00,79.61,79.63,79.55,79.55,44798.0,73.2729,73.2913,73.2177,73.2177,44798.0
2021-10-04 10:30:00,79.55,79.55,79.46,79.46,43984.0,73.2177,73.2177,73.1349,73.1349,43984.0
2021-10-04 10:35:00,79.45,79.46,79.24,79.28,200241.0,73.1257,73.1349,72.9324,72.9692,200241.0
2021-10-04 10:40:00,79.27,79.41,79.27,79.37,46624.0,72.96,73.0888,72.96,73.052,46624.0
2021-10-04 10:45:00,79.37,79.38,79.26,79.27,69052.0,73.052,73.0612,72.9508,72.96,69052.0
2021-10-04 10:50:00,79.27,79.28,79.03,79.03,31737.0,72.96,72.9692,72.7391,72.7391,31737.0
2021-10-04 10:55:00,79.02,79.11,79.01,79.08,32393.0,72.7299,72.8127,72.7207,72.7851,32393.0
2021-10-04 11:00:00,79.07,79.07,78.97,79.05,42428.0,72.7759,72.7759,72.6839,72.7575,42428.0
2021-10-04 11:05:00,79.05,79.21,78.98,79.2,63976.0,72.7575,72.9048,72.6931,72.8956,63976.0
2021-10-04 11:10:00,79.19,79.24,79.18,79.24,29732.0,72.8864,72.9324,72.8771,72.9324,29732.0
2021-10-04 11:15:00,79.23,79.25,79.14,79.23,41931.0,72.9232,72.9416,72.8403,72.9232,41931.0
2021-10-04 11:20:00,79.23,79.23,79.08,79.09,21372.0,72.9232,72.9232,72.7851,72.7943,21372.0
2021-10-04 11:25:00,79.09,79.15,79.03,79.14,62606.0,72.7943,72.8495,72.7391,72.8403,62606.0
2021-10-04 11:30:00,79.15,79.17,79.05,79.06,43802.0,72.8495,72.8679,72.7575,72.7667,43802.0
2021-10-04 11:35:00,79.05,79.07,78.93,78.94,24983.0,72.7575,72.7759,72.647,72.6563,24983.0
2021-10-04 11:40:00,78.93,79.0,78.9,78.98,40343.0,72.647,72.7115,72.6194,72.6931,40343.0
2021-10-04 11:45:00,78.97,79.01,78.95,78.95,15155.0,72.6839,72.7207,72.6655,72.6655,15155.0
2021-10-04 11:50:00,78.96,79.04,78.94,79.04,36611.0,72.6747,72.7483,72.6563,72.7483,36611.0
2021-10-04 11:55:00,79.04,79.14,78.99,79.12,36068.0,72.7483,72.8403,72.7023,72.8219,36068.0
2021-10-04 12:00:00,79.12,79.13,79.03,79.06,52713.0,72.8219,72.8311,72.7391,72.7667,52713.0
2021-10-04 12:05:00,79.06,79.16,79.06,79.16,27946.0,72.7667,72.8587,72.7667,72.8587,27946.0
2021-10-04 12:10:00,79.15,79.23,79.12,79.21,19924.0,72.8495,72.9232,72.8219,72.9048,19924.0
2021-10-04 12:15:00,79.2,79.21,79.16,79.18,23174.0,72.8956,72.9048,72.8587,72.8771,23174.0
2021-10-04 12:20:00,79.17,79.18,79.11,79.13,37503.0,72.8679,72.8771,72.8127,72.8311,37503.0
2021-10-04 12:25:00,79.13,79.24,79.13,79.22,36043.0,72.8311,72.9324,72.8311,72.914,36043.0
2021-10-04 12:30:00,79.22,79.25,79.16,79.24,33775.0,72.914,72.9416,72.8587,72.9324,33775.0
2021-10-04 12:35:00,79.24,79.24,79.17,79.19,12219.0,72.9324,72.9324,72.8679,72.8864,12219.0
2021-10-04 12:40:00,79.19,79.19,79.12,79.17,17517.0,72.8864,72.8864,72.8219,72.8679,17517.0
2021-10-04 12:45:00,79.17,79.25,79.17,79.25,33240.0,72.8679,72.9416,72.8679,72.9416,33240.0
2021-10-04 12:50:00,79.25,79.26,79.2,79.26,46337.0,72.9416,72.9508,72.8956,72.9508,46337.0
2021-10-04 12:55:00,79.26,79.28,79.22,79.23,23474.0,72.9508,72.9692,72.914,72.9232,23474.0
2021-10-04 13:00:00,79.22,79.23,79.15,79.16,26432.0,72.914,72.9232,72.8495,72.8587,26432.0
2021-10-04 13:05:00,79.16,79.28,79.16,79.27,69308.0,72.8587,72.9692,72.8587,72.96,69308.0
2021-10-04 13:10:00,79.27,79.34,79.25,79.31,9392.0,72.96,73.0244,72.9416,72.9968,9392.0
2021-10-04 13:15:00,79.31,79.31,79.25,79.27,12452.0,72.9968,72.9968,72.9416,72.96,12452.0
2021-10-04 13:20:00,79.26,79.31,79.23,79.3,38506.0,72.9508,72.9968,72.9232,72.9876,38506.0
2021-10-04 13:25:00,79.29,79.29,79.24,79.25,17215.0,72.9784,72.9784,72.9324,72.9416,17215.0
2021-10-04 13:30:00,79.26,79.32,79.26,79.3,32413.0,72.9508,73.006,72.9508,72.9876,32413.0
2021-10-04 13:35:00,79.3,79.33,79.28,79.33,28683.0,72.9876,73.0152,72.9692,73.0152,28683.0
2021-10-04 13:40:00,79.33,79.33,79.26,79.32,34353.0,73.0152,73.0152,72.9508,73.006,34353.0
2021-10-04 13:45:00,79.32,79.35,79.29,79.34,19961.0,73.006,73.0336,72.9784,73.0244,19961.0
2021-10-04 13:50:00,79.33,79.35,79.31,79.32,11675.0,73.0152,73.0336,72.9968,73.006,11675.0
2021-10-04 13:55:00,79.32,79.32,79.29,79.29,12099.0,73.006,73.006,72.9784,72.9784,12099.0
2021-10-04 14:00:00,79.29,79.37,79.29,79.35,56134.0,72.9784,73.052,72.9784,73.0336,56134.0
2021-10-04 14:05:00,79.36,79.41,79.34,79.39,24198.0,73.0428,73.0888,73.0244,73.0704,24198.0
2021-10-04 14:10:00,79.39,79.39,79.28,79.3,40704.0,73.0704,73.0704,72.9692,72.9876,40704.0
2021-10-04 14:15:00,79.31,79.36,79.31,79.36,25451.0,72.9968,73.0428,72.9968,73.0428,25451.0
2021-10-04 14:20:00,79.36,79.45,79.34,79.42,12998.0,73.0428,73.1257,73.0244,73.098,12998.0
2021-10-04 14:25:00,79.41,79.41,79.36,79.37,15216.0,73.0888,73.0888,73.0428,73.052,15216.0
2021-10-04 14:30:00,79.38,79.41,79.33,79.41,19635.0,73.0612,73.0888,73.0152,73.0888,19635.0
2021-10-04 14:35:00,79.4,79.43,79.36,79.42,19919.0,73.0796,73.1072,73.0428,73.098,19919.0
2021-10-04 14:40:00,79.41,79.49,79.4,79.49,11722.0,73.0888,73.1625,73.0796,73.1625,11722.0
2021-10-04 14:45:00,79.48,79.5,79.45,79.5,21812.0,73.1533,73.1717,73.1257,73.1717,21812.0
2021-10-04 14:50:00,79.5,79.5,79.4,79.41,68525.0,73.1717,73.1717,73.0796,73.0888,68525.0
2021-10-04 14:55:00,79.41,79.42,79.35,79.37,43851.0,73.0888,73.098,73.0336,73.052,43851.0
2021-10-04 15:00:00,79.36,79.42,79.35,79.42,63013.0,73.0428,73.098,73.0336,73.098,63013.0
2021-10-04 15:05:00,79.41,79.47,79.36,79.37,29960.0,73.0888,73.1441,73.0428,73.052,29960.0
2021-10-04 15:10:00,79.37,79.37,79.31,79.34,18014.0,73.052,73.052,72.9968,73.0244,18014.0
2021-10-04 15:15:00,79.34,79.37,79.26,79.26,29761.0,73.0244,73.052,72.9508,72.9508,29761.0
2021-10-04 15:20:00,79.26,79.27,79.18,79.21,43634.0,72.9508,72.96,72.8771,72.9048,43634.0
2021-10-04 15:25:00,79.2,79.25,79.2,79.25,33690.0,72.8956,72.9416,72.8956,72.9416,33690.0
2021-10-04 15:30:00,79.26,79.35,79.25,79.32,41553.0,72.9508,73.0336,72.9416,73.006,41553.0
2021-10-04 15:35:00,79.31,79.36,79.25,79.25,51876.0,72.9968,73.0428,72.9416,72.9416,51876.0
2021-10-04 15:40:00,79.25,79.41,79.24,79.4,69628.0,72.9416,73.0888,72.9324,73.0796,69628.0
2021-10-04 15:45:00,79.4,79.44,79.35,79.37,33783.0,73.0796,73.1165,73.0336,73.052,33783.0
2021-10-04 15:50:00,79.36,79.36,79.25,79.26,38859.0,73.0428,73.0428,72.9416,72.9508,38859.0
2021-10-04 15:55:00,79.27,79.4,79.26,79.36,77543.0,72.96,73.0796,72.9508,73.0428,77543.0
2021-10-05 09:30:00,78.59,78.67,78.53,78.58,163688.0,72.3341,72.4077,72.2789,72.3249,163688.0
2021-10-05 09:35:00,78.58,78.66,78.47,78.55,146709.0,72.3249,72.3985,72.2237,72.2973,146709.0
2021-10-05 09:40:00,78.56,78.61,78.52,78.53,84653.0,72.3065,72.3525,72.2697,72.2789,84653.0
2021-10-05 09:45:00,78.53,78.63,78.51,78.62,112464.0,72.2789,72.3709,72.2605,72.3617,112464.0
2021-10-05 09:50:00,78.62,78.67,78.56,78.65,116151.0,72.3617,72.4077,72.3065,72.3893,116151.0
2021-10-05 09:55:00,78.65,78.72,78.6,78.63,57784.0,72.3893,72.4538,72.3433,72.3709,57784.0
2021-10-05 10:00:00,78.62,78.71,78.61,78.7,77611.0,72.3617,72.4446,72.3525,72.4354,77611.0
2021-10-05 10:05:00,78.69,78.76,78.66,78.76,63593.0,72.4262,72.4906,72.3985,72.4906,63593.0
2021-10-05 10:10:00,78.77,78.8,78.74,78.76,41625.0,72.4998,72.5274,72.4722,72.4906,41625.0
2021-10-05 10:15:00,78.77,78.82,78.7,78.71,80525.0,72.4998,72.5458,72.4354,72.4446,80525.0
2021-10-05 10:20:00,78.72,78.8,78.71,78.75,75257.0,72.4538,72.5274,72.4446,72.4814,75257.0
2021-10-05 10:25:00,78.76,78.83,78.76,78.81,50103.0,72.4906,72.555,72.4906,72.5366,50103.0
2021-10-05 10:30:00,78.81,78.86,78.81,78.81,36766.0,72.5366,72.5826,72.5366,72.5366,36766.0
2021-10-05 10:35:00,78.81,78.83,78.75,78.75,18829.0,72.5366,72.555,72.4814,72.4814,18829.0
2021-10-05 10:40:00,78.75,78.83,78.75,78.81,22995.0,72.4814,72.555,72.4814,72.5366,22995.0
2021-10-05 10:45:00,78.81,78.87,78.81,78.85,53605.0,72.5366,72.5918,72.5366,72.5734,53605.0
2021-10-05 10:50:00,78.84,78.89,78.84,78.88,49872.0,72.5642,72.6102,72.5642,72.601,49872.0
2021-10-05 10:55:00,78.89,78.9,78.87,78.9,41574.0,72.6102,72.6194,72.5918,72.6194,41574.0
2021-10-05 11:00:00,78.9,78.93,78.86,78.92,58758.0,72.6194,72.647,72.5826,72.6378,58758.0
2021-10-05 11:05:00,78.92,78.94,78.89,78.93,68104.0,72.6378,72.6563,72.6102,72.647,68104.0
2021-10-05 11:10:00,78.94,78.95,78.89,78.93,44355.0,72.6563,72.6655,72.6102,72.647,44355.0
2021-10-05 11:15:00,78.93,78.95,78.89,78.9,21905.0,72.647,72.6655,72.6102,72.6194,21905.0
2021-10-05 11:20:00,78.9,78.92,78.85,78.85,30443.0,72.6194,72.6378,72.5734,72.5734,30443.0
2021-10-05 11:25:00,78.86,78.91,78.85,78.88,46046.0,72.5826,72.6286,72.5734,72.601,46046.0
2021-10-05 11:30:00,78.88,78.9,78.84,78.85,42662.0,72.601,72.6194,72.5642,72.5734,42662.0
2021-10-05 11:35:00,78.86,78.88,78.82,78.82,26662.0,72.5826,72.601,72.5458,72.5458,26662.0
2021-10-05 11:40:00,78.81,78.83,78.78,78.8,38358.0,72.5366,72.555,72.509,72.5274,38358.0
2021-10-05 11:45:00,78.8,78.82,78.79,78.8,39168.0,72.5274,72.5458,72.5182,72.5274,39168.0
2021-10-05 11:50:00,78.8,78.85,78.8,78.84,11419.0,72.5274,72.5734,72.5274,72.5642,11419.0
2021-10-05 11:55:00,78.83,78.89,78.82,78.86,7335.0,72.555,72.6102,72.5458,72.5826,7335.0
2021-10-05 12:00:00,78.86,78.86,78.8,78.84,48933.0,72.5826,72.5826,72.5274,72.5642,48933.0
2021-10-05 12:05:00,78.85,78.91,78.84,78.91,10677.0,72.5734,72.6286,72.5642,72.6286,10677.0
2021-10-05 12:10:00,78.9,78.93,78.9,78.92,7116.0,72.6194,72.647,72.6194,72.6378,7116.0
2021-10-05 12:15:00,78.91,78.92,78.88,78.88,8694.0,72.6286,72.6378,72.601,72.601,8694.0
2021-10-05 12:20:00,78.88,78.88,78.83,78.83,12242.0,72.601,72.601,72.555,72.555,12242.0
2021-10-05 12:25:00,78.83,78.88,78.81,78.87,18132.0,72.555,72.601,72.5366,72.5918,18132.0
2021-10-05 12:30:00,78.87,78.88,78.84,78.87,11976.0,72.5918,72.601,72.5642,72.5918,11976.0
2021-10-05 12:35:00,78.87,78.89,78.86,78.87,13948.0,72.5918,72.6102,72.5826,72.5918,13948.0
2021-10-05 12:40:00,78.87,78.91,78.87,78.9,18226.0,72.5918,72.6286,72.5918,72.6194,18226.0
2021-10-05 12:45:00,78.9,78.99,78.9,78.99,11932.0,72.6194,72.7023,72.6194,72.7023,11932.0
2021-10-05 12:50:00,78.98,79.0,78.96,78.97,23699.0,72.6931,72.7115,72.6747,72.6839,23699.0
2021-10-05 12:55:00,78.97,78.99,78.97,78.98,23580.0,72.6839,72.7023,72.6839,72.6931,23580.0
2021-10-05 13:00:00,78.99,79.0,78.95,78.97,30218.0,72.7023,72.7115,72.6655,72.6839,30218.0
2021-10-05 13:05:00,78.97,79.02,78.97,79.02,41458.0,72.6839,72.7299,72.6839,72.7299,41458.0
2021-10-05 13:10:00,79.01,79.04,79.0,79.01,41196.0,72.7207,72.7483,72.7115,72.7207,41196.0
2021-10-05 13:15:00,79.02,79.04,79.0,79.03,29628.0,72.7299,72.7483,72.7115,72.7391,29628.0
2021-10-05 13:20:00,79.03,79.05,79.03,79.05,19918.0,72.7391,72.7575,72.7391,72.7575,19918.0
2021-10-05 13:25:00,79.05,79.05,79.02,79.03,14969.0,72.7575,72.7575,72.7299,72.7391,14969.0
2021-10-05 13:30:00,79.03,79.06,79.02,79.04,43392.0,72.7391,72.7667,72.7299,72.7483,43392.0
2021-10-05 13:35:00,79.04,79.08,79.03,79.08,19059.0,72.7483,72.7851,72.7391,72.7851,19059.0
2021-10-05 13:40:00,79.08,79.1,79.08,79.09,33193.0,72.7851,72.8035,72.7851,72.7943,33193.0
2021-10-05 13:45:00,79.09,79.1,79.07,79.09,65097.0,72.7943,72.8035,72.7759,72.7943,65097.0
2021-10-05 13:50:00,79.1,79.12,79.09,79.09,60286.0,72.8035,72.8219,72.7943,72.7943,60286.0
2021-10-05 13:55:00,79.1,79.11,79.1,79.11,14573.0,72.8035,72.8127,72.8035,72.8127,14573.0
2021-10-05 14:00:00,79.12,79.16,79.12,79.14,32276.0,72.8219,72.8587,72.8219,72.8403,32276.0
2021-10-05 14:05:00,79.13,79.14,79.11,79.13,21611.0,72.8311,72.8403,72.8127,72.8311,21611.0
2021-10-05 14:10:00,79.13,79.15,79.11,79.11,35426.0,72.8311,72.8495,72.8127,72.8127,35426.0
2021-10-05 14:15:00,79.12,79.13,79.1,79.11,28698.0,72.8219,72.8311,72.8035,72.8127,28698.0
2021-10-05 14:20:00,79.11,79.13,79.1,79.13,38138.0,72.8127,72.8311,72.8035,72.8311,38138.0
2021-10-05 14:25:00,79.13,79.15,79.1,79.12,61504.0,72.8311,72.8495,72.8035,72.8219,61504.0
2021-10-05 14:30:00,79.13,79.15,79.11,79.14,26940.0,72.8311,72.8495,72.8127,72.8403,26940.0
2021-10-05 14:35:00,79.14,79.14,79.1,79.12,36060.0,72.8403,72.8403,72.8035,72.8219,36060.0
2021-10-05 14:40:00,79.12,79.15,79.11,79.14,33673.0,72.8219,72.8495,72.8127,72.8403,33673.0
2021-10-05 14:45:00,79.14,79.17,79.14,79.15,33123.0,72.8403,72.8679,72.8403,72.8495,33123.0
2021-10-05 14:50:00,79.15,79.18,79.14,79.15,22511.0,72.8495,72.8771,72.8403,72.8495,22511.0
2021-10-05 14:55:00,79.15,79.16,79.1,79.11,21126.0,72.8495,72.8587,72.8035,72.8127,21126.0
2021-10-05 15:00:00,79.11,79.12,79.08,79.11,39834.0,72.8127,72.8219,72.7851,72.8127,39834.0
2021-10-05 15:05:00,79.11,79.15,79.09,79.09,36887.0,72.8127,72.8495,72.7943,72.7943,36887.0
2021-10-05 15:10:00,79.09,79.1,79.05,79.09,32946.0,72.7943,72.8035,72.7575,72.7943,32946.0
2021-10-05 15:15:00,79.09,79.1,79.05,79.07,27642.0,72.7943,72.8035,72.7575,72.7759,27642.0
2021-10-05 15:20:00,79.07,79.08,79.01,79.02,48541.0,72.7759,72.7851,72.7207,72.7299,48541.0
2021-10-05 15:25:00,79.02,79.04,79.0,79.04,23140.0,72.7299,72.7483,72.7115,72.7483,23140.0
2021-10-05 15:30:00,79.04,79.05,78.99,79.04,63125.0,72.7483,72.7575,72.7023,72.7483,63125.0
2021-10-05 15:35:00,79.04,79.06,79.02,79.04,38459.0,72.7483,72.7667,72.7299,72.7483,38459.0
2021-10-05 15:40:00,79.03,79.05,79.01,79.03,77901.0,72.7391,72.7575,72.7207,72.7391,77901.0
2021-10-05 15:45:00,79.03,79.03,78.97,78.97,57161.0,72.7391,72.7391,72.6839,72.6839,57161.0
2021-10-05 15:50:00,78.98,78.98,78.93,78.93,82677.0,72.6931,72.6931,72.647,72.647,82677.0
2021-10-05 15:55:00,78.93,78.96,78.89,78.9,160494.0,72.647,72.6747,72.6102,72.6194,160494.0
2021-10-06 09:30:00,76.46,76.6,76.36,76.59,236871.0,70.3737,70.5025,70.2816,70.4933,236871.0
2021-10-06 09:35:00,76.59,76.7,76.58,76.67,104853.0,70.4933,70.5946,70.4841,70.5669,104853.0
2021-10-06 09:40:00,76.67,76.75,76.67,76.75,86433.0,70.5669,70.6406,70.5669,70.6406,86433.0
2021-10-06 09:45:00,76.75,76.75,76.63,76.63,77145.0,70.6406,70.6406,70.5301,70.5301,77145.0
2021-10-06 09:50:00,76.63,76.63,76.44,76.46,90667.0,70.5301,70.5301,70.3553,70.3737,90667.0
2021-10-06 09:55:00,76.46,76.47,76.37,76.39,59647.0,70.3737,70.3829,70.2908,70.3092,59647.0
2021-10-06 10:00:00,76.38,76.38,76.26,76.34,69212.0,70.3,70.3,70.1896,70.2632,69212.0
2021-10-06 10:05:00,76.34,76.39,76.27,76.36,99337.0,70.2632,70.3092,70.1988,70.2816,99337.0
2021-10-06 10:10:00,76.36,76.58,76.29,76.56,46079.0,70.2816,70.4841,70.2172,70.4657,46079.0
2021-10-06 10:15:00,76.55,76.55,76.43,76.49,58893.0,70.4565,70.4565,70.3461,70.4013,58893.0
2021-10-06 10:20:00,76.49,76.75,76.48,76.75,95292.0,70.4013,70.6406,70.3921,70.6406,95292.0
2021-10-06 10:25:00,76.76,76.76,76.65,76.66,25190.0,70.6498,70.6498,70.5485,70.5577,25190.0
2021-10-06 10:30:00,76.66,76.83,76.66,76.78,72146.0,70.5577,70.7142,70.5577,70.6682,72146.0
2021-10-06 10:35:00,76.78,76.8,76.65,76.73,68894.0,70.6682,70.6866,70.5485,70.6222,68894.0
2021-10-06 10:40:00,76.73,76.73,76.61,76.61,55574.0,70.6222,70.6222,70.5117,70.5117,55574.0
2021-10-06 10:45:00,76.62,76.76,76.6,76.76,91594.0,70.5209,70.6498,70.5025,70.6498,91594.0
2021-10-06 10:50:00,76.76,76.78,76.72,76.78,28375.0,70.6498,70.6682,70.613,70.6682,28375.0
2021-10-06 10:55:00,76.79,76.79,76.7,76.75,31395.0,70.6774,70.6774,70.5946,70.6406,31395.0
2021-10-06 11:00:00,76.76,76.81,76.7,76.75,43261.0,70.6498,70.6958,70.5946,70.6406,43261.0
2021-10-06 11:05:00,76.75,76.75,76.67,76.69,22832.0,70.6406,70.6406,70.5669,70.5854,22832.0
2021-10-06 11:10:00,76.7,76.71,76.61,76.67,35327.0,70.5946,70.6038,70.5117,70.5669,35327.0
2021-10-06 11:15:00,76.67,76.67,76.54,76.56,52258.0,70.5669,70.5669,70.4473,70.4657,52258.0
2021-10-06 11:20:00,76.56,76.56,76.39,76.4,36555.0,70.4657,70.4657,70.3092,70.3184,36555.0
2021-10-06 11:25:00,76.39,76.49,76.39,76.42,61895.0,70.3092,70.4013,70.3092,70.3368,61895.0
2021-10-06 11:30:00,76.42,76.47,76.39,76.43,55618.0,70.3368,70.3829,70.3092,70.3461,55618.0
2021-10-06 11:35:00,76.44,76.49,76.41,76.49,18326.0,70.3553,70.4013,70.3276,70.4013,18326.0
2021-10-06 11:40:00,76.51,76.52,76.45,76.47,32269.0,70.4197,70.4289,70.3645,70.3829,32269.0
2021-10-06 11:45:00,76.48,76.52,76.47,76.51,29866.0,70.3921,70.4289,70.3829,70.4197,29866.0
2021-10-06 11:50:00,76.53,76.63,76.52,76.61,14220.0,70.4381,70.5301,70.4289,70.5117,14220.0
2021-10-06 11:55:00,76.61,76.68,76.6,76.66,12871.0,70.5117,70.5762,70.5025,70.5577,12871.0
2021-10-06 12:00:00,76.66,76.67,76.57,76.59,20160.0,70.5577,70.5669,70.4749,70.4933,20160.0
2021-10-06 12:05:00,76.59,76.59,76.46,76.49,83165.0,70.4933,70.4933,70.3737,70.4013,83165.0
2021-10-06 12:10:00,76.5,76.51,76.45,76.45,160851.0,70.4105,70.4197,70.3645,70.3645,160851.0
2021-10-06 12:15:00,76.46,76.47,76.43,76.46,61589.0,70.3737,70.3829,70.3461,70.3737,61589.0
2021-10-06 12:20:00,76.45,76.45,76.38,76.44,94058.0,70.3645,70.3645,70.3,70.3553,94058.0
2021-10-06 12:25:00,76.44,76.47,76.31,76.35,57014.0,70.3553,70.3829,70.2356,70.2724,57014.0
2021-10-06 12:30:00,76.35,76.36,76.32,76.36,22841.0,70.2724,70.2816,70.2448,70.2816,22841.0
2021-10-06 12:35:00,76.37,76.37,76.29,76.31,45442.0,70.2908,70.2908,70.2172,70.2356,45442.0
2021-10-06 12:40:00,76.3,76.39,76.3,76.38,32009.0,70.2264,70.3092,70.2264,70.3,32009.0
2021-10-06 12:45:00,76.38,76.4,76.32,76.35,14909.0,70.3,70.3184,70.2448,70.2724,14909.0
2021-10-06 12:50:00,76.36,76.38,76.34,76.37,4425.0,70.2816,70.3,70.2632,70.2908,4425.0
2021-10-06 12:55:00,76.35,76.43,76.35,76.37,20565.0,70.2724,70.3461,70.2724,70.2908,20565.0
2021-10-06 13:00:00,76.38,76.45,76.35,76.37,43874.0,70.3,70.3645,70.2724,70.2908,43874.0
2021-10-06 13:05:00,76.37,76.37,76.29,76.37,35936.0,70.2908,70.2908,70.2172,70.2908,35936.0
2021-10-06 13:10:00,76.38,76.46,76.32,76.45,43977.0,70.3,70.3737,70.2448,70.3645,43977.0
2021-10-06 13:15:00,76.45,76.51,76.44,76.49,20023.0,70.3645,70.4197,70.3553,70.4013,20023.0
2021-10-06 13:20:00,76.5,76.54,76.46,76.52,66343.0,70.4105,70.4473,70.3737,70.4289,66343.0
2021-10-06 13:25:00,76.52,76.58,76.52,76.57,51317.0,70.4289,70.4841,70.4289,70.4749,51317.0
2021-10-06 13:30:00,76.57,76.75,76.57,76.75,32169.0,70.4749,70.6406,70.4749,70.6406,32169.0
2021-10-06 13:35:00,76.74,76.8,76.73,76.78,45587.0,70.6314,70.6866,70.6222,70.6682,45587.0
2021-10-06 13:40:00,76.78,76.82,76.78,76.8,51209.0,70.6682,70.705,70.6682,70.6866,51209.0
2021-10-06 13:45:00,76.8,76.88,76.8,76.86,30623.0,70.6866,70.7602,70.6866,70.7418,30623.0
2021-10-06 13:50:00,76.85,76.85,76.75,76.75,111776.0,70.7326,70.7326,70.6406,70.6406,111776.0
2021-10-06 13:55:00,76.78,76.87,76.77,76.87,16809.0,70.6682,70.751,70.659,70.751,16809.0
2021-10-06 14:00:00,76.88,76.93,76.83,76.89,61868.0,70.7602,70.8063,70.7142,70.7694,61868.0
2021-10-06 14:05:00,76.89,76.99,76.87,76.99,17454.0,70.7694,70.8615,70.751,70.8615,17454.0
2021-10-06 14:10:00,76.99,77.07,76.99,77.03,22648.0,70.8615,70.9351,70.8615,70.8983,22648.0
2021-10-06 14:15:00,77.03,77.06,77.01,77.03,53159.0,70.8983,70.9259,70.8799,70.8983,53159.0
2021-10-06 14:20:00,77.03,77.04,76.99,77.02,80042.0,70.8983,70.9075,70.8615,70.8891,80042.0
2021-10-06 14:25:00,77.03,77.09,77.03,77.09,11309.0,70.8983,70.9535,70.8983,70.9535,11309.0
2021-10-06 14:30:00,77.08,77.09,77.05,77.08,15076.0,70.9443,70.9535,70.9167,70.9443,15076.0
2021-10-06 14:35:00,77.08,77.11,77.06,77.11,12613.0,70.9443,70.9719,70.9259,70.9719,12613.0
2021-10-06 14:40:00,77.12,77.18,77.11,77.17,12269.0,70.9811,71.0364,70.9719,71.0271,12269.0
2021-10-06 14:45:00,77.18,77.19,77.13,77.13,17737.0,71.0364,71.0456,70.9903,70.9903,17737.0
2021-10-06 14:50:00,77.13,77.15,77.06,77.1,30210.0,70.9903,71.0087,70.9259,70.9627,30210.0
2021-10-06 14:55:00,77.1,77.11,77.01,77.01,23151.0,70.9627,70.9719,70.8799,70.8799,23151.0
2021-10-06 15:00:00,77.01,77.08,77.0,77.05,92760.0,70.8799,70.9443,70.8707,70.9167,92760.0
2021-10-06 15:05:00,77.05,77.11,77.05,77.07,65398.0,70.9167,70.9719,70.9167,70.9351,65398.0
2021-10-06 15:10:00,77.07,77.12,77.05,77.08,29571.0,70.9351,70.9811,70.9167,70.9443,29571.0
2021-10-06 15:15:00,77.08,77.13,77.07,77.09,23626.0,70.9443,70.9903,70.9351,70.9535,23626.0
2021-10-06 15:20:00,77.09,77.1,77.05,77.09,22019.0,70.9535,70.9627,70.9167,70.9535,22019.0
2021-10-06 15:25:00,77.1,77.13,77.08,77.11,18010.0,70.9627,70.9903,70.9443,70.9719,18010.0
2021-10-06 15:30:00,77.11,77.13,77.07,77.09,48548.0,70.9719,70.9903,70.9351,70.9535,48548.0
2021-10-06 15:35:00,77.09,77.1,77.05,77.08,37784.0,70.9535,70.9627,70.9167,70.9443,37784.0
2021-10-06 15:40:00,77.09,77.12,77.06,77.12,43165.0,70.9535,70.9811,70.9259,70.9811,43165.0
2021-10-06 15:45:00,77.11,77.18,77.09,77.16,53968.0,70.9719,71.0364,70.9535,71.0179,53968.0
2021-10-06 15:50:00,77.16,77.21,77.15,77.2,121367.0,71.0179,71.064,71.0087,71.0548,121367.0
2021-10-06 15:55:00,77.2,77.23,77.16,77.16,203494.0,71.0548,71.0824,71.0179,71.0179,203494.0
2021-10-07 09:30:00,78.18,78.34,78.12,78.31,298359.0,71.9567,72.104,71.9015,72.0764,298359.0
2021-10-07 09:35:00,78.32,78.36,78.3,78.35,77564.0,72.0856,72.1224,72.0672,72.1132,77564.0
2021-10-07 09:40:00,78.35,78.42,78.29,78.32,78098.0,72.1132,72.1776,72.058,72.0856,78098.0
2021-10-07 09:45:00,78.32,78.35,78.24,78.28,108226.0,72.0856,72.1132,72.012,72.0488,108226.0
2021-10-07 09:50:00,78.28,78.39,78.28,78.31,57241.0,72.0488,72.15,72.0488,72.0764,57241.0
2021-10-07 09:55:00,78.32,78.34,78.29,78.32,35486.0,72.0856,72.104,72.058,72.0856,35486.0
2021-10-07 10:00:00,78.33,78.43,78.32,78.41,38778.0,72.0948,72.1868,72.0856,72.1684,38778.0
2021-10-07 10:05:00,78.41,78.46,78.4,78.45,30687.0,72.1684,72.2145,72.1592,72.2053,30687.0
2021-10-07 10:10:00,78.45,78.47,78.43,78.47,41333.0,72.2053,72.2237,72.1868,72.2237,41333.0
2021-10-07 10:15:00,78.47,78.52,78.46,78.49,33214.0,72.2237,72.2697,72.2145,72.2421,33214.0
2021-10-07 10:20:00,78.49,78.55,78.48,78.53,73566.0,72.2421,72.2973,72.2329,72.2789,73566.0
2021-10-07 10:25:00,78.53,78.59,78.52,78.57,80149.0,72.2789,72.3341,72.2697,72.3157,80149.0
2021-10-07 10:30:00,78.57,78.59,78.55,78.59,31991.0,72.3157,72.3341,72.2973,72.3341,31991.0
2021-10-07 10:35:00,78.59,78.61,78.5,78.51,34287.0,72.3341,72.3525,72.2513,72.2605,34287.0
2021-10-07 10:40:00,78.52,78.55,78.51,78.52,26453.0,72.2697,72.2973,72.2605,72.2697,26453.0
2021-10-07 10:45:00,78.52,78.57,78.52,78.56,9729.0,72.2697,72.3157,72.2697,72.3065,9729.0
2021-10-07 10:50:00,78.58,78.6,78.57,78.58,37167.0,72.3249,72.3433,72.3157,72.3249,37167.0
2021-10-07 10:55:00,78.59,78.62,78.58,78.59,27945.0,72.3341,72.3617,72.3249,72.3341,27945.0
2021-10-07 11:00:00,78.59,78.61,78.57,78.61,18451.0,72.3341,72.3525,72.3157,72.3525,18451.0
2021-10-07 11:05:00,78.61,78.61,78.54,78.54,19749.0,72.3525,72.3525,72.2881,72.2881,19749.0
2021-10-07 11:10:00,78.54,78.55,78.49,78.51,22893.0,72.2881,72.2973,72.2421,72.2605,22893.0
2021-10-07 11:15:00,78.51,78.53,78.47,78.48,38022.0,72.2605,72.2789,72.2237,72.2329,38022.0
2021-10-07 11:20:00,78.48,78.6,78.48,78.59,42094.0,72.2329,72.3433,72.2329,72.3341,42094.0
2021-10-07 11:25:00,78.58,78.6,78.56,78.58,40411.0,72.3249,72.3433,72.3065,72.3249,40411.0
2021-10-07 11:30:00,78.58,78.61,78.55,78.56,37742.0,72.3249,72.3525,72.2973,72.3065,37742.0
2021-10-07 11:35:00,78.57,78.63,78.57,78.63,53178.0,72.3157,72.3709,72.3157,72.3709,53178.0
2021-10-07 11:40:00,78.64,78.69,78.62,78.69,22106.0,72.3801,72.4262,72.3617,72.4262,22106.0
2021-10-07 11:45:00,78.7,78.72,78.69,78.7,24925.0,72.4354,72.4538,72.4262,72.4354,24925.0
2021-10-07 11:50:00,78.69,78.7,78.67,78.7,6110.0,72.4262,72.4354,72.4077,72.4354,6110.0
2021-10-07 11:55:00,78.7,78.77,78.7,78.77,24776.0,72.4354,72.4998,72.4354,72.4998,24776.0
2021-10-07 12:00:00,78.77,78.77,78.71,78.72,12300.0,72.4998,72.4998,72.4446,72.4538,12300.0
2021-10-07 12:05:00,78.72,78.73,78.68,78.69,10021.0,72.4538,72.463,72.4169,72.4262,10021.0
2021-10-07 12:10:00,78.69,78.69,78.63,78.65,5689.0,72.4262,72.4262,72.3709,72.3893,5689.0
2021-10-07 12:15:00,78.65,78.67,78.63,78.66,15283.0,72.3893,72.4077,72.3709,72.3985,15283.0
2021-10-07 12:20:00,78.66,78.67,78.62,78.63,10132.0,72.3985,72.4077,72.3617,72.3709,10132.0
2021-10-07 12:25:00,78.62,78.63,78.61,78.63,25783.0,72.3617,72.3709,72.3525,72.3709,25783.0
2021-10-07 12:30:00,78.63,78.65,78.62,78.63,28946.0,72.3709,72.3893,72.3617,72.3709,28946.0
2021-10-07 12:35:00,78.63,78.64,78.62,78.63,7500.0,72.3709,72.3801,72.3617,72.3709,7500.0
2021-10-07 12:40:00,78.63,78.64,78.59,78.59,17483.0,72.3709,72.3801,72.3341,72.3341,17483.0
2021-10-07 12:45:00,78.61,78.61,78.57,78.59,4803.0,72.3525,72.3525,72.3157,72.3341,4803.0
2021-10-07 12:50:00,78.59,78.61,78.57,78.61,8620.0,72.3341,72.3525,72.3157,72.3525,8620.0
2021-10-07 12:55:00,78.62,78.65,78.6,78.63,24196.0,72.3617,72.3893,72.3433,72.3709,24196.0
2021-10-07 13:00:00,78.63,78.63,78.6,78.62,21775.0,72.3709,72.3709,72.3433,72.3617,21775.0
2021-10-07 13:05:00,78.62,78.62,78.59,78.61,11910.0,72.3617,72.3617,72.3341,72.3525,11910.0
2021-10-07 13:10:00,78.61,78.61,78.59,78.6,7500.0,72.3525,72.3525,72.3341,72.3433,7500.0
2021-10-07 13:15:00,78.6,78.63,78.6,78.62,46052.0,72.3433,72.3709,72.3433,72.3617,46052.0
2021-10-07 13:20:00,78.62,78.63,78.61,78.63,7310.0,72.3617,72.3709,72.3525,72.3709,7310.0
2021-10-07 13:25:00,78.64,78.65,78.62,78.64,15094.0,72.3801,72.3893,72.3617,72.3801,15094.0
2021-10-07 13:30:00,78.64,78.64,78.62,78.63,44921.0,72.3801,72.3801,72.3617,72.3709,44921.0
2021-10-07 13:35:00,78.63,78.63,78.6,78.62,6757.0,72.3709,72.3709,72.3433,72.3617,6757.0
2021-10-07 13:40:00,78.62,78.63,78.61,78.62,12811.0,72.3617,72.3709,72.3525,72.3617,12811.0
2021-10-07 13:45:00,78.62,78.62,78.59,78.59,5596.0,72.3617,72.3617,72.3341,72.3341,5596.0
2021-10-07 13:50:00,78.59,78.59,78.58,78.59,3688.0,72.3341,72.3341,72.3249,72.3341,3688.0
2021-10-07 13:55:00,78.59,78.62,78.57,78.58,16120.0,72.3341,72.3617,72.3157,72.3249,16120.0
2021-10-07 14:00:00,78.58,78.59,78.5,78.5,44770.0,72.3249,72.3341,72.2513,72.2513,44770.0
2021-10-07 14:05:00,78.5,78.53,78.48,78.53,26508.0,72.2513,72.2789,72.2329,72.2789,26508.0
2021-10-07 14:10:00,78.52,78.57,78.52,78.56,12162.0,72.2697,72.3157,72.2697,72.3065,12162.0
2021-10-07 14:15:00,78.56,78.59,78.55,78.57,18920.0,72.3065,72.3341,72.2973,72.3157,18920.0
2021-10-07 14:20:00,78.57,78.57,78.54,78.56,14173.0,72.3157,72.3157,72.2881,72.3065,14173.0
2021-10-07 14:25:00,78.56,78.56,78.53,78.53,9118.0,72.3065,72.3065,72.2789,72.2789,9118.0
2021-10-07 14:30:00,78.53,78.55,78.51,78.54,31173.0,72.2789,72.2973,72.2605,72.2881,31173.0
2021-10-07 14:35:00,78.53,78.54,78.52,78.54,6543.0,72.2789,72.2881,72.2697,72.2881,6543.0
2021-10-07 14:40:00,78.53,78.54,78.49,78.5,13524.0,72.2789,72.2881,72.2421,72.2513,13524.0
2021-10-07 14:45:00,78.5,78.5,78.48,78.48,27482.0,72.2513,72.2513,72.2329,72.2329,27482.0
2021-10-07 14:50:00,78.48,78.49,78.45,78.48,13055.0,72.2329,72.2421,72.2053,72.2329,13055.0
2021-10-07 14:55:00,78.48,78.5,78.46,78.47,16810.0,72.2329,72.2513,72.2145,72.2237,16810.0
2021-10-07 15:00:00,78.45,78.5,78.44,78.46,24552.0,72.2053,72.2513,72.1961,72.2145,24552.0
2021-10-07 15:05:00,78.47,78.54,78.47,78.54,35212.0,72.2237,72.2881,72.2237,72.2881,35212.0
2021-10-07 15:10:00,78.54,78.56,78.51,78.56,14618.0,72.2881,72.3065,72.2605,72.3065,14618.0
2021-10-07 15:15:00,78.55,78.59,78.53,78.59,23842.0,72.2973,72.3341,72.2789,72.3341,23842.0
2021-10-07 15:20:00,78.59,78.62,78.58,78.59,36295.0,72.3341,72.3617,72.3249,72.3341,36295.0
2021-10-07 15:25:00,78.58,78.58,78.52,78.56,34955.0,72.3249,72.3249,72.2697,72.3065,34955.0
2021-10-07 15:30:00,78.56,78.58,78.53,78.58,36920.0,72.3065,72.3249,72.2789,72.3249,36920.0
2021-10-07 15:35:00,78.57,78.58,78.52,78.53,102210.0,72.3157,72.3249,72.2697,72.2789,102210.0
2021-10-07 15:40:00,78.53,78.54,78.5,78.5,38937.0,72.2789,72.2881,72.2513,72.2513,38937.0
2021-10-07 15:45:00,78.49,78.51,78.45,78.51,61185.0,72.2421,72.2605,72.2053,72.2605,61185.0
2021-10-07 15:50:00,78.5,78.54,78.48,78.53,57573.0,72.2513,72.2881,72.2329,72.2789,57573.0
2021-10-07 15:55:00,78.53,78.53,78.41,78.48,186543.0,72.2789,72.2789,72.1684,72.2329,186543.0
2021-10-08 09:30:00,78.16,78.22,78.01,78.02,179631.0,71.9383,71.9936,71.8003,71.8095,179631.0
2021-10-08 09:35:00,78.02,78.08,77.97,78.01,126832.0,71.8095,71.8647,71.7635,71.8003,126832.0
2021-10-08 09:40:00,78.03,78.13,78.0,78.01,99684.0,71.8187,71.9107,71.7911,71.8003,99684.0
2021-10-08 09:45:00,78.01,78.12,77.97,78.12,133358.0,71.8003,71.9015,71.7635,71.9015,133358.0
2021-10-08 09:50:00,78.13,78.16,78.05,78.14,71466.0,71.9107,71.9383,71.8371,71.9199,71466.0
2021-10-08 09:55:00,78.14,78.19,78.08,78.09,94688.0,71.9199,71.966,71.8647,71.8739,94688.0
2021-10-08 10:00:00,78.09,78.2,78.09,78.16,90371.0,71.8739,71.9752,71.8739,71.9383,90371.0
2021-10-08 10:05:00,78.16,78.17,78.08,78.11,46112.0,71.9383,71.9475,71.8647,71.8923,46112.0
2021-10-08 10:10:00,78.11,78.11,78.05,78.09,20392.0,71.8923,71.8923,71.8371,71.8739,20392.0
2021-10-08 10:15:00,78.09,78.1,78.01,78.04,104964.0,71.8739,71.8831,71.8003,71.8279,104964.0
2021-10-08 10:20:00,78.04,78.08,77.99,78.03,80292.0,71.8279,71.8647,71.7819,71.8187,80292.0
2021-10-08 10:25:00,78.03,78.13,78.03,78.12,63824.0,71.8187,71.9107,71.8187,71.9015,63824.0
2021-10-08 10:30:00,78.12,78.13,78.06,78.06,39635.0,71.9015,71.9107,71.8463,71.8463,39635.0
2021-10-08 10:35:00,78.05,78.05,77.97,77.97,59233.0,71.8371,71.8371,71.7635,71.7635,59233.0
2021-10-08 10:40:00,77.98,77.99,77.85,77.9,63653.0,71.7727,71.7819,71.653,71.699,63653.0
2021-10-08 10:45:00,77.91,77.92,77.84,77.89,88640.0,71.7082,71.7174,71.6438,71.6898,88640.0
2021-10-08 10:50:00,77.89,77.98,77.87,77.97,16323.0,71.6898,71.7727,71.6714,71.7635,16323.0
2021-10-08 10:55:00,77.97,77.99,77.95,77.96,15159.0,71.7635,71.7819,71.7451,71.7543,15159.0
2021-10-08 11:00:00,77.96,78.03,77.95,78.02,50213.0,71.7543,71.8187,71.7451,71.8095,50213.0
2021-10-08 11:05:00,78.02,78.08,78.01,78.04,47538.0,71.8095,71.8647,71.8003,71.8279,47538.0
2021-10-08 11:10:00,78.04,78.05,77.99,78.03,17701.0,71.8279,71.8371,71.7819,71.8187,17701.0
2021-10-08 11:15:00,78.04,78.07,78.01,78.07,9900.0,71.8279,71.8555,71.8003,71.8555,9900.0
2021-10-08 11:20:00,78.07,78.07,77.92,77.93,233219.0,71.8555,71.8555,71.7174,71.7267,233219.0
2021-10-08 11:25:00,77.94,77.97,77.87,77.9,176621.0,71.7359,71.7635,71.6714,71.699,176621.0
2021-10-08 11:30:00,77.91,77.94,77.88,77.9,113301.0,71.7082,71.7359,71.6806,71.699,113301.0
2021-10-08 11:35:00,77.9,77.91,77.87,77.91,22089.0,71.699,71.7082,71.6714,71.7082,22089.0
2021-10-08 11:40:00,77.91,77.91,77.86,77.88,10230.0,71.7082,71.7082,71.6622,71.6806,10230.0
2021-10-08 11:45:00,77.87,77.9,77.84,77.9,17486.0,71.6714,71.699,71.6438,71.699,17486.0
2021-10-08 11:50:00,77.89,77.92,77.86,77.89,24571.0,71.6898,71.7174,71.6622,71.6898,24571.0
2021-10-08 11:55:00,77.89,77.9,77.82,77.83,22389.0,71.6898,71.699,71.6254,71.6346,22389.0
2021-10-08 12:00:00,77.84,77.86,77.81,77.86,24748.0,71.6438,71.6622,71.6162,71.6622,24748.0
2021-10-08 12:05:00,77.86,77.89,77.86,77.87,3451.0,71.6622,71.6898,71.6622,71.6714,3451.0
2021-10-08 12:10:00,77.86,77.89,77.82,77.88,8484.0,71.6622,71.6898,71.6254,71.6806,8484.0
2021-10-08 12:15:00,77.88,77.88,77.83,77.85,4023.0,71.6806,71.6806,71.6346,71.653,4023.0
2021-10-08 12:20:00,77.86,77.9,77.85,77.88,27686.0,71.6622,71.699,71.653,71.6806,27686.0
2021-10-08 12:25:00,77.88,77.88,77.81,77.81,14833.0,71.6806,71.6806,71.6162,71.6162,14833.0
2021-10-08 12:30:00,77.81,77.86,77.81,77.86,15623.0,71.6162,71.6622,71.6162,71.6622,15623.0
2021-10-08 12:35:00,77.86,77.9,77.86,77.9,17086.0,71.6622,71.699,71.6622,71.699,17086.0
2021-10-08 12:40:00,77.9,77.92,77.9,77.91,3760.0,71.699,71.7174,71.699,71.7082,3760.0
2021-10-08 12:45:00,77.91,77.91,77.88,77.88,6902.0,71.7082,71.7082,71.6806,71.6806,6902.0
2021-10-08 12:50:00,77.89,77.9,77.89,77.9,8448.0,71.6898,71.699,71.6898,71.699,8448.0
2021-10-08 12:55:00,77.91,77.92,77.89,77.91,8607.0,71.7082,71.7174,71.6898,71.7082,8607.0
2021-10-08 13:00:00,77.9,77.91,77.88,77.88,59215.0,71.699,71.7082,71.6806,71.6806,59215.0
2021-10-08 13:05:00,77.88,77.89,77.87,77.89,4400.0,71.6806,71.6898,71.6714,71.6898,4400.0
2021-10-08 13:10:00,77.87,77.9,77.87,77.88,20230.0,71.6714,71.699,71.6714,71.6806,20230.0
2021-10-08 13:15:00,77.88,77.88,77.79,77.79,10685.0,71.6806,71.6806,71.5978,71.5978,10685.0
2021-10-08 13:20:00,77.8,77.85,77.8,77.83,24171.0,71.607,71.653,71.607,71.6346,24171.0
2021-10-08 13:25:00,77.83,77.87,77.83,77.87,17046.0,71.6346,71.6714,71.6346,71.6714,17046.0
2021-10-08 13:30:00,77.86,77.9,77.86,77.9,38754.0,71.6622,71.699,71.6622,71.699,38754.0
2021-10-08 13:35:00,77.9,77.9,77.86,77.87,4100.0,71.699,71.699,71.6622,71.6714,4100.0
2021-10-08 13:40:00,77.88,77.89,77.85,77.87,4143.0,71.6806,71.6898,71.653,71.6714,4143.0
2021-10-08 13:45:00,77.88,77.95,77.88,77.93,24695.0,71.6806,71.7451,71.6806,71.7267,24695.0
2021-10-08 13:50:00,77.92,77.96,77.91,77.92,5475.0,71.7174,71.7543,71.7082,71.7174,5475.0
2021-10-08 13:55:00,77.93,78.01,77.93,78.01,14404.0,71.7267,71.8003,71.7267,71.8003,14404.0
2021-10-08 14:00:00,78.01,78.05,78.01,78.04,4048.0,71.8003,71.8371,71.8003,71.8279,4048.0
2021-10-08 14:05:00,78.05,78.11,78.04,78.1,16371.0,71.8371,71.8923,71.8279,71.8831,16371.0
2021-10-08 14:10:00,78.09,78.12,78.08,78.12,11462.0,71.8739,71.9015,71.8647,71.9015,11462.0
2021-10-08 14:15:00,78.11,78.16,78.11,78.13,45915.0,71.8923,71.9383,71.8923,71.9107,45915.0
2021-10-08 14:20:00,78.14,78.17,78.13,78.16,31171.0,71.9199,71.9475,71.9107,71.9383,31171.0
2021-10-08 14:25:00,78.17,78.21,78.16,78.17,26319.0,71.9475,71.9844,71.9383,71.9475,26319.0
2021-10-08 14:30:00,78.17,78.18,78.15,78.15,13381.0,71.9475,71.9567,71.9291,71.9291,13381.0
2021-10-08 14:35:00,78.12,78.12,78.09,78.11,5227.0,71.9015,71.9015,71.8739,71.8923,5227.0
2021-10-08 14:40:00,78.12,78.15,78.09,78.14,14030.0,71.9015,71.9291,71.8739,71.9199,14030.0
2021-10-08 14:45:00,78.15,78.16,78.12,78.14,13041.0,71.9291,71.9383,71.9015,71.9199,13041.0
2021-10-08 14:50:00,78.14,78.16,78.13,78.13,9963.0,71.9199,71.9383,71.9107,71.9107,9963.0
2021-10-08 14:55:00,78.12,78.14,78.12,78.12,8902.0,71.9015,71.9199,71.9015,71.9015,8902.0
2021-10-08 15:00:00,78.12,78.16,78.11,78.12,44201.0,71.9015,71.9383,71.8923,71.9015,44201.0
2021-10-08 15:05:00,78.12,78.14,78.09,78.13,11113.0,71.9015,71.9199,71.8739,71.9107,11113.0
2021-10-08 15:10:00,78.13,78.15,78.11,78.12,9838.0,71.9107,71.9291,71.8923,71.9015,9838.0
2021-10-08 15:15:00,78.13,78.13,78.08,78.11,18358.0,71.9107,71.9107,71.8647,71.8923,18358.0
2021-10-08 15:20:00,78.11,78.13,78.09,78.1,6751.0,71.8923,71.9107,71.8739,71.8831,6751.0
2021-10-08 15:25:00,78.1,78.11,78.09,78.1,12178.0,71.8831,71.8923,71.8739,71.8831,12178.0
2021-10-08 15:30:00,78.1,78.1,78.04,78.05,21468.0,71.8831,71.8831,71.8279,71.8371,21468.0
2021-10-08 15:35:00,78.05,78.05,77.97,77.98,14173.0,71.8371,71.8371,71.7635,71.7727,14173.0
2021-10-08 15:40:00,77.98,77.99,77.93,77.94,32493.0,71.7727,71.7819,71.7267,71.7359,32493.0
2021-10-08 15:45:00,77.93,77.95,77.91,77.92,47198.0,71.7267,71.7451,71.7082,71.7174,47198.0
2021-10-08 15:50:00,77.91,77.96,77.87,77.91,59973.0,71.7082,71.7543,71.6714,71.7082,59973.0
2021-10-08 15:55:00,77.92,78.03,77.92,77.94,119741.0,71.7174,71.8187,71.7174,71.7359,119741.0
2021-10-11 09:30:00,78.05,78.13,78.01,78.08,74660.0,71.8371,71.9107,71.8003,71.8647,74660.0
2021-10-11 09:35:00,78.08,78.15,78.07,78.15,38601.0,71.8647,71.9291,71.8555,71.9291,38601.0
2021-10-11 09:40:00,78.16,78.29,78.15,78.29,49523.0,71.9383,72.058,71.9291,72.058,49523.0
2021-10-11 09:45:00,78.29,78.41,78.28,78.4,78855.0,72.058,72.1684,72.0488,72.1592,78855.0
2021-10-11 09:50:00,78.4,78.45,78.39,78.42,107712.0,72.1592,72.2053,72.15,72.1776,107712.0
2021-10-11 09:55:00,78.42,78.49,78.42,78.44,83375.0,72.1776,72.2421,72.1776,72.1961,83375.0
2021-10-11 10:00:00,78.44,78.51,78.43,78.49,49378.0,72.1961,72.2605,72.1868,72.2421,49378.0
2021-10-11 10:05:00,78.49,78.49,78.42,78.42,58694.0,72.2421,72.2421,72.1776,72.1776,58694.0
2021-10-11 10:10:00,78.43,78.49,78.43,78.45,37469.0,72.1868,72.2421,72.1868,72.2053,37469.0
2021-10-11 10:15:00,78.46,78.48,78.45,78.46,19160.0,72.2145,72.2329,72.2053,72.2145,19160.0
2021-10-11 10:20:00,78.47,78.5,78.46,78.48,14618.0,72.2237,72.2513,72.2145,72.2329,14618.0
2021-10-11 10:25:00,78.48,78.49,78.42,78.45,21232.0,72.2329,72.2421,72.1776,72.2053,21232.0
2021-10-11 10:30:00,78.46,78.46,78.42,78.42,8700.0,72.2145,72.2145,72.1776,72.1776,8700.0
2021-10-11 10:35:00,78.42,78.44,78.4,78.42,13624.0,72.1776,72.1961,72.1592,72.1776,13624.0
2021-10-11 10:40:00,78.41,78.41,78.31,78.33,37978.0,72.1684,72.1684,72.0764,72.0948,37978.0
2021-10-11 10:45:00,78.33,78.33,78.25,78.28,30327.0,72.0948,72.0948,72.0212,72.0488,30327.0
2021-10-11 10:50:00,78.28,78.33,78.28,78.32,7981.0,72.0488,72.0948,72.0488,72.0856,7981.0
2021-10-11 10:55:00,78.32,78.37,78.3,78.32,19648.0,72.0856,72.1316,72.0672,72.0856,19648.0
2021-10-11 11:00:00,78.32,78.38,78.32,78.36,17471.0,72.0856,72.1408,72.0856,72.1224,17471.0
2021-10-11 11:05:00,78.36,78.39,78.34,78.38,15580.0,72.1224,72.15,72.104,72.1408,15580.0
2021-10-11 11:10:00,78.38,78.39,78.34,78.34,29452.0,72.1408,72.15,72.104,72.104,29452.0
2021-10-11 11:15:00,78.34,78.35,78.29,78.3,30963.0,72.104,72.1132,72.058,72.0672,30963.0
2021-10-11 11:20:00,78.3,78.34,78.29,78.31,40372.0,72.0672,72.104,72.058,72.0764,40372.0
2021-10-11 11:25:00,78.31,78.31,78.27,78.3,26191.0,72.0764,72.0764,72.0396,72.0672,26191.0
2021-10-11 11:30:00,78.3,78.31,78.23,78.25,34903.0,72.0672,72.0764,72.0028,72.0212,34903.0
2021-10-11 11:35:00,78.25,78.32,78.25,78.29,32577.0,72.0212,72.0856,72.0212,72.058,32577.0
2021-10-11 11:40:00,78.29,78.32,78.28,78.29,39586.0,72.058,72.0856,72.0488,72.058,39586.0
2021-10-11 11:45:00,78.28,78.32,78.27,78.32,14708.0,72.0488,72.0856,72.0396,72.0856,14708.0
2021-10-11 11:50:00,78.33,78.34,78.28,78.29,20310.0,72.0948,72.104,72.0488,72.058,20310.0
2021-10-11 11:55:00,78.28,78.29,78.26,78.29,13487.0,72.0488,72.058,72.0304,72.058,13487.0
2021-10-11 12:00:00,78.28,78.29,78.2,78.2,8908.0,72.0488,72.058,71.9752,71.9752,8908.0
2021-10-11 12:05:00,78.2,78.23,78.17,78.21,29968.0,71.9752,72.0028,71.9475,71.9844,29968.0
2021-10-11 12:10:00,78.22,78.22,78.16,78.17,14377.0,71.9936,71.9936,71.9383,71.9475,14377.0
2021-10-11 12:15:00,78.16,78.2,78.16,78.17,21041.0,71.9383,71.9752,71.9383,71.9475,21041.0
2021-10-11 12:20:00,78.17,78.22,78.17,78.21,5760.0,71.9475,71.9936,71.9475,71.9844,5760.0
2021-10-11 12:25:00,78.21,78.22,78.19,78.21,12025.0,71.9844,71.9936,71.966,71.9844,12025.0
2021-10-11 12:30:00,78.2,78.22,78.18,78.18,7313.0,71.9752,71.9936,71.9567,71.9567,7313.0
2021-10-11 12:35:00,78.18,78.19,78.16,78.18,15133.0,71.9567,71.966,71.9383,71.9567,15133.0
2021-10-11 12:40:00,78.17,78.19,78.16,78.16,4894.0,71.9475,71.966,71.9383,71.9383,4894.0
2021-10-11 12:45:00,78.16,78.2,78.16,78.2,13767.0,71.9383,71.9752,71.9383,71.9752,13767.0
2021-10-11 12:50:00,78.19,78.19,78.13,78.17,14043.0,71.966,71.966,71.9107,71.9475,14043.0
2021-10-11 12:55:00,78.17,78.19,78.15,78.17,8090.0,71.9475,71.966,71.9291,71.9475,8090.0
2021-10-11 13:00:00,78.17,78.18,78.06,78.08,28311.0,71.9475,71.9567,71.8463,71.8647,28311.0
2021-10-11 13:05:00,78.08,78.08,78.03,78.07,22252.0,71.8647,71.8647,71.8187,71.8555,22252.0
2021-10-11 13:10:00,78.08,78.11,78.08,78.08,29562.0,71.8647,71.8923,71.8647,71.8647,29562.0
2021-10-11 13:15:00,78.07,78.07,78.01,78.04,19201.0,71.8555,71.8555,71.8003,71.8279,19201.0
2021-10-11 13:20:00,78.03,78.04,77.95,77.96,13066.0,71.8187,71.8279,71.7451,71.7543,13066.0
2021-10-11 13:25:00,77.96,77.96,77.93,77.95,23256.0,71.7543,71.7543,71.7267,71.7451,23256.0
2021-10-11 13:30:00,77.95,77.97,77.92,77.97,10013.0,71.7451,71.7635,71.7174,71.7635,10013.0
2021-10-11 13:35:00,77.98,78.04,77.97,78.0,16932.0,71.7727,71.8279,71.7635,71.7911,16932.0
2021-10-11 13:40:00,78.0,78.04,78.0,78.03,13441.0,71.7911,71.8279,71.7911,71.8187,13441.0
2021-10-11 13:45:00,78.02,78.03,77.93,77.96,22464.0,71.8095,71.8187,71.7267,71.7543,22464.0
2021-10-11 13:50:00,77.97,78.01,77.96,78.0,33073.0,71.7635,71.8003,71.7543,71.7911,33073.0
2021-10-11 13:55:00,78.0,78.0,77.94,77.96,25695.0,71.7911,71.7911,71.7359,71.7543,25695.0
2021-10-11 14:00:00,77.95,77.99,77.92,77.99,16170.0,71.7451,71.7819,71.7174,71.7819,16170.0
2021-10-11 14:05:00,77.98,78.03,77.98,78.02,6390.0,71.7727,71.8187,71.7727,71.8095,6390.0
2021-10-11 14:10:00,78.01,78.05,78.01,78.04,8768.0,71.8003,71.8371,71.8003,71.8279,8768.0
2021-10-11 14:15:00,78.04,78.05,77.93,77.93,59452.0,71.8279,71.8371,71.7267,71.7267,59452.0
2021-10-11 14:20:00,77.93,77.95,77.9,77.92,14283.0,71.7267,71.7451,71.699,71.7174,14283.0
2021-10-11 14:25:00,77.91,77.97,77.9,77.96,6488.0,71.7082,71.7635,71.699,71.7543,6488.0
2021-10-11 14:30:00,77.96,77.99,77.95,77.96,11427.0,71.7543,71.7819,71.7451,71.7543,11427.0
2021-10-11 14:35:00,77.94,77.96,77.92,77.92,1792.0,71.7359,71.7543,71.7174,71.7174,1792.0
2021-10-11 14:40:00,77.92,77.98,77.9,77.98,4713.0,71.7174,71.7727,71.699,71.7727,4713.0
2021-10-11 14:45:00,77.98,78.0,77.95,77.97,3200.0,71.7727,71.7911,71.7451,71.7635,3200.0
2021-10-11 14:50:00,77.96,77.99,77.92,77.97,6100.0,71.7543,71.7819,71.7174,71.7635,6100.0
2021-10-11 14:55:00,77.96,78.02,77.94,78.0,5046.0,71.7543,71.8095,71.7359,71.7911,5046.0
2021-10-11 15:00:00,77.99,78.03,77.99,78.01,6999.0,71.7819,71.8187,71.7819,71.8003,6999.0
2021-10-11 15:05:00,78.01,78.01,77.95,77.99,15630.0,71.8003,71.8003,71.7451,71.7819,15630.0
2021-10-11 15:10:00,77.99,78.01,77.97,77.98,39951.0,71.7819,71.8003,71.7635,71.7727,39951.0
2021-10-11 15:15:00,77.98,77.98,77.93,77.97,25000.0,71.7727,71.7727,71.7267,71.7635,25000.0
2021-10-11 15:20:00,77.97,77.98,77.92,77.94,13193.0,71.7635,71.7727,71.7174,71.7359,13193.0
2021-10-11 15:25:00,77.94,77.95,77.91,77.91,10507.0,71.7359,71.7451,71.7082,71.7082,10507.0
2021-10-11 15:30:00,77.9,77.94,77.9,77.91,39774.0,71.699,71.7359,71.699,71.7082,39774.0
2021-10-11 15:35:00,77.91,77.91,77.87,77.9,15854.0,71.7082,71.7082,71.6714,71.699,15854.0
2021-10-11 15:40:00,77.89,77.92,77.88,77.9,14881.0,71.6898,71.7174,71.6806,71.699,14881.0
2021-10-11 15:45:00,77.9,77.92,77.89,77.89,32763.0,71.699,71.7174,71.6898,71.6898,32763.0
2021-10-11 15:50:00,77.88,77.88,77.84,77.88,46410.0,71.6806,71.6806,71.6438,71.6806,46410.0
2021-10-11 15:55:00,77.88,77.88,77.82,77.82,97424.0,71.6806,71.6806,71.6254,71.6254,97424.0
2021-10-12 09:30:00,76.9,76.9,76.63,76.73,239434.0,70.7786,70.7786,70.5301,70.6222,239434.0
2021-10-12 09:35:00,76.73,76.79,76.71,76.77,126536.0,70.6222,70.6774,70.6038,70.659,126536.0
2021-10-12 09:40:00,76.77,76.82,76.66,76.69,148123.0,70.659,70.705,70.5577,70.5854,148123.0
2021-10-12 09:45:00,76.68,76.75,76.61,76.72,116311.0,70.5762,70.6406,70.5117,70.613,116311.0
2021-10-12 09:50:00,76.71,76.84,76.7,76.76,166389.0,70.6038,70.7234,70.5946,70.6498,166389.0
2021-10-12 09:55:00,76.76,76.8,76.7,76.7,141287.0,70.6498,70.6866,70.5946,70.5946,141287.0
2021-10-12 10:00:00,76.71,76.79,76.67,76.74,114715.0,70.6038,70.6774,70.5669,70.6314,114715.0
2021-10-12 10:05:00,76.74,76.79,76.69,76.7,105065.0,70.6314,70.6774,70.5854,70.5946,105065.0
2021-10-12 10:10:00,76.7,76.8,76.7,76.79,43173.0,70.5946,70.6866,70.5946,70.6774,43173.0
2021-10-12 10:15:00,76.79,76.84,76.65,76.8,68121.0,70.6774,70.7234,70.5485,70.6866,68121.0
2021-10-12 10:20:00,76.79,76.8,76.75,76.75,37837.0,70.6774,70.6866,70.6406,70.6406,37837.0
2021-10-12 10:25:00,76.74,76.82,76.72,76.8,41469.0,70.6314,70.705,70.613,70.6866,41469.0
2021-10-12 10:30:00,76.77,76.78,76.71,76.74,30825.0,70.659,70.6682,70.6038,70.6314,30825.0
2021-10-12 10:35:00,76.74,76.78,76.67,76.78,55721.0,70.6314,70.6682,70.5669,70.6682,55721.0
2021-10-12 10:40:00,76.78,76.84,76.77,76.8,84126.0,70.6682,70.7234,70.659,70.6866,84126.0
2021-10-12 10:45:00,76.8,76.84,76.8,76.82,40679.0,70.6866,70.7234,70.6866,70.705,40679.0
2021-10-12 10:50:00,76.81,76.82,76.74,76.75,40872.0,70.6958,70.705,70.6314,70.6406,40872.0
2021-10-12 10:55:00,76.76,76.8,76.71,76.73,29147.0,70.6498,70.6866,70.6038,70.6222,29147.0
2021-10-12 11:00:00,76.74,76.81,76.7,76.73,50780.0,70.6314,70.6958,70.5946,70.6222,50780.0
2021-10-12 11:05:00,76.73,76.83,76.7,76.83,30086.0,70.6222,70.7142,70.5946,70.7142,30086.0
2021-10-12 11:10:00,76.83,76.83,76.79,76.8,17500.0,70.7142,70.7142,70.6774,70.6866,17500.0
2021-10-12 11:15:00,76.81,76.83,76.79,76.81,36742.0,70.6958,70.7142,70.6774,70.6958,36742.0
2021-10-12 11:20:00,76.82,76.84,76.78,76.82,24070.0,70.705,70.7234,70.6682,70.705,24070.0
2021-10-12 11:25:00,76.82,76.82,76.76,76.77,24568.0,70.705,70.705,70.6498,70.659,24568.0
2021-10-12 11:30:00,76.77,76.8,76.74,76.74,28183.0,70.659,70.6866,70.6314,70.6314,28183.0
2021-10-12 11:35:00,76.74,76.78,76.71,76.75,25472.0,70.6314,70.6682,70.6038,70.6406,25472.0
2021-10-12 11:40:00,76.74,76.75,76.69,76.72,34481.0,70.6314,70.6406,70.5854,70.613,34481.0
2021-10-12 11:45:00,76.72,76.77,76.7,76.77,22225.0,70.613,70.659,70.5946,70.659,22225.0
2021-10-12 11:50:00,76.77,76.78,76.73,76.76,9900.0,70.659,70.6682,70.6222,70.6498,9900.0
2021-10-12 11:55:00,76.76,76.84,76.74,76.84,23778.0,70.6498,70.7234,70.6314,70.7234,23778.0
2021-10-12 12:00:00,76.85,76.89,76.85,76.88,17139.0,70.7326,70.7694,70.7326,70.7602,17139.0
2021-10-12 12:05:00,76.89,76.91,76.86,76.87,30265.0,70.7694,70.7878,70.7418,70.751,30265.0
2021-10-12 12:10:00,76.87,76.87,76.83,76.85,16902.0,70.751,70.751,70.7142,70.7326,16902.0
2021-10-12 12:15:00,76.85,76.85,76.82,76.84,28222.0,70.7326,70.7326,70.705,70.7234,28222.0
2021-10-12 12:20:00,76.84,76.87,76.83,76.84,21501.0,70.7234,70.751,70.7142,70.7234,21501.0
2021-10-12 12:25:00,76.84,76.84,76.81,76.82,22783.0,70.7234,70.7234,70.6958,70.705,22783.0
2021-10-12 12:30:00,76.83,76.85,76.77,76.79,33300.0,70.7142,70.7326,70.659,70.6774,33300.0
2021-10-12 12:35:00,76.78,76.78,76.74,76.75,6866.0,70.6682,70.6682,70.6314,70.6406,6866.0
2021-10-12 12:40:00,76.75,76.79,76.74,76.79,9772.0,70.6406,70.6774,70.6314,70.6774,9772.0
2021-10-12 12:45:00,76.78,76.78,76.73,76.74,17718.0,70.6682,70.6682,70.6222,70.6314,17718.0
2021-10-12 12:50:00,76.74,76.77,76.72,76.72,8214.0,70.6314,70.659,70.613,70.613,8214.0
2021-10-12 12:55:00,76.72,76.76,76.7,76.76,10577.0,70.613,70.6498,70.5946,70.6498,10577.0
2021-10-12 13:00:00,76.73,76.73,76.68,76.7,13229.0,70.6222,70.6222,70.5762,70.5946,13229.0
2021-10-12 13:05:00,76.71,76.71,76.65,76.66,7675.0,70.6038,70.6038,70.5485,70.5577,7675.0
2021-10-12 13:10:00,76.66,76.71,76.65,76.71,13512.0,70.5577,70.6038,70.5485,70.6038,13512.0
2021-10-12 13:15:00,76.71,76.71,76.68,76.69,4141.0,70.6038,70.6038,70.5762,70.5854,4141.0
2021-10-12 13:20:00,76.7,76.7,76.62,76.63,35244.0,70.5946,70.5946,70.5209,70.5301,35244.0
2021-10-12 13:25:00,76.63,76.69,76.63,76.66,14314.0,70.5301,70.5854,70.5301,70.5577,14314.0
2021-10-12 13:30:00,76.65,76.67,76.62,76.66,14481.0,70.5485,70.5669,70.5209,70.5577,14481.0
2021-10-12 13:35:00,76.66,76.66,76.63,76.63,7690.0,70.5577,70.5577,70.5301,70.5301,7690.0
2021-10-12 13:40:00,76.64,76.68,76.63,76.67,10229.0,70.5393,70.5762,70.5301,70.5669,10229.0
2021-10-12 13:45:00,76.67,76.69,76.66,76.69,50600.0,70.5669,70.5854,70.5577,70.5854,50600.0
2021-10-12 13:50:00,76.69,76.73,76.68,76.69,47778.0,70.5854,70.6222,70.5762,70.5854,47778.0
2021-10-12 13:55:00,76.68,76.71,76.66,76.7,18094.0,70.5762,70.6038,70.5577,70.5946,18094.0
2021-10-12 14:00:00,76.69,76.72,76.67,76.7,28576.0,70.5854,70.613,70.5669,70.5946,28576.0
2021-10-12 14:05:00,76.7,76.71,76.67,76.7,19295.0,70.5946,70.6038,70.5669,70.5946,19295.0
2021-10-12 14:10:00,76.7,76.76,76.7,76.76,8805.0,70.5946,70.6498,70.5946,70.6498,8805.0
2021-10-12 14:15:00,76.76,76.82,76.75,76.78,27521.0,70.6498,70.705,70.6406,70.6682,27521.0
2021-10-12 14:20:00,76.78,76.8,76.75,76.75,13573.0,70.6682,70.6866,70.6406,70.6406,13573.0
2021-10-12 14:25:00,76.75,76.77,76.75,76.76,7006.0,70.6406,70.659,70.6406,70.6498,7006.0
2021-10-12 14:30:00,76.76,76.77,76.73,76.74,8297.0,70.6498,70.659,70.6222,70.6314,8297.0
2021-10-12 14:35:00,76.74,76.75,76.7,76.7,9647.0,70.6314,70.6406,70.5946,70.5946,9647.0
2021-10-12 14:40:00,76.71,76.75,76.71,76.74,8250.0,70.6038,70.6406,70.6038,70.6314,8250.0
2021-10-12 14:45:00,76.75,76.75,76.69,76.7,30796.0,70.6406,70.6406,70.5854,70.5946,30796.0
2021-10-12 14:50:00,76.71,76.73,76.7,76.72,7940.0,70.6038,70.6222,70.5946,70.613,7940.0
2021-10-12 14:55:00,76.72,76.72,76.66,76.66,27486.0,70.613,70.613,70.5577,70.5577,27486.0
2021-10-12 15:00:00,76.66,76.66,76.59,76.6,125901.0,70.5577,70.5577,70.4933,70.5025,125901.0
2021-10-12 15:05:00,76.61,76.61,76.56,76.57,68598.0,70.5117,70.5117,70.4657,70.4749,68598.0
2021-10-12 15:10:00,76.57,76.59,76.55,76.56,13711.0,70.4749,70.4933,70.4565,70.4657,13711.0
2021-10-12 15:15:00,76.55,76.55,76.5,76.54,39832.0,70.4565,70.4565,70.4105,70.4473,39832.0
2021-10-12 15:20:00,76.54,76.55,76.51,76.54,42418.0,70.4473,70.4565,70.4197,70.4473,42418.0
2021-10-12 15:25:00,76.54,76.56,76.5,76.52,38979.0,70.4473,70.4657,70.4105,70.4289,38979.0
2021-10-12 15:30:00,76.52,76.53,76.48,76.52,85297.0,70.4289,70.4381,70.3921,70.4289,85297.0
2021-10-12 15:35:00,76.52,76.54,76.5,76.5,78422.0,70.4289,70.4473,70.4105,70.4105,78422.0
2021-10-12 15:40:00,76.51,76.53,76.44,76.44,95316.0,70.4197,70.4381,70.3553,70.3553,95316.0
2021-10-12 15:45:00,76.44,76.47,76.41,76.44,92572.0,70.3553,70.3829,70.3276,70.3553,92572.0
2021-10-12 15:50:00,76.45,76.47,76.42,76.43,98633.0,70.3645,70.3829,70.3368,70.3461,98633.0
2021-10-12 15:55:00,76.43,76.56,76.42,76.42,193803.0,70.3461,70.4657,70.3368,70.3368,193803.0
2021-10-13 09:30:00,77.85,77.96,77.83,77.87,136739.0,71.653,71.7543,71.6346,71.6714,136739.0
2021-10-13 09:35:00,77.87,77.96,77.87,77.96,108814.0,71.6714,71.7543,71.6714,71.7543,108814.0
2021-10-13 09:40:00,77.97,77.99,77.88,77.89,161470.0,71.7635,71.7819,71.6806,71.6898,161470.0
2021-10-13 09:45:00,77.89,77.9,77.79,77.8,143863.0,71.6898,71.699,71.5978,71.607,143863.0
2021-10-13 09:50:00,77.8,77.83,77.75,77.75,133178.0,71.607,71.6346,71.561,71.561,133178.0
2021-10-13 09:55:00,77.75,77.84,77.73,77.81,72931.0,71.561,71.6438,71.5426,71.6162,72931.0
2021-10-13 10:00:00,77.81,77.82,77.76,77.8,31950.0,71.6162,71.6254,71.5702,71.607,31950.0
2021-10-13 10:05:00,77.79,77.81,77.75,77.78,38214.0,71.5978,71.6162,71.561,71.5886,38214.0
2021-10-13 10:10:00,77.78,77.81,77.55,77.56,89038.0,71.5886,71.6162,71.3769,71.3861,89038.0
2021-10-13 10:15:00,77.55,77.65,77.53,77.64,40184.0,71.3769,71.4689,71.3585,71.4597,40184.0
2021-10-13 10:20:00,77.64,77.69,77.59,77.62,47427.0,71.4597,71.5058,71.4137,71.4413,47427.0
2021-10-13 10:25:00,77.62,77.69,77.62,77.65,76203.0,71.4413,71.5058,71.4413,71.4689,76203.0
2021-10-13 10:30:00,77.65,77.73,77.61,77.73,21048.0,71.4689,71.5426,71.4321,71.5426,21048.0
2021-10-13 10:35:00,77.72,77.79,77.72,77.77,59215.0,71.5334,71.5978,71.5334,71.5794,59215.0
2021-10-13 10:40:00,77.77,77.88,77.75,77.87,59812.0,71.5794,71.6806,71.561,71.6714,59812.0
2021-10-13 10:45:00,77.87,77.88,77.82,77.86,33888.0,71.6714,71.6806,71.6254,71.6622,33888.0
2021-10-13 10:50:00,77.86,77.88,77.82,77.83,28757.0,71.6622,71.6806,71.6254,71.6346,28757.0
2021-10-13 10:55:00,77.82,77.9,77.82,77.88,32657.0,71.6254,71.699,71.6254,71.6806,32657.0
2021-10-13 11:00:00,77.87,77.99,77.87,77.98,30782.0,71.6714,71.7819,71.6714,71.7727,30782.0
2021-10-13 11:05:00,77.99,78.08,77.98,78.07,43897.0,71.7819,71.8647,71.7727,71.8555,43897.0
2021-10-13 11:10:00,78.07,78.08,78.02,78.04,57542.0,71.8555,71.8647,71.8095,71.8279,57542.0
2021-10-13 11:15:00,78.04,78.07,78.03,78.05,36931.0,71.8279,71.8555,71.8187,71.8371,36931.0
2021-10-13 11:20:00,78.05,78.05,77.96,77.96,15318.0,71.8371,71.8371,71.7543,71.7543,15318.0
2021-10-13 11:25:00,77.96,77.96,77.9,77.91,16438.0,71.7543,71.7543,71.699,71.7082,16438.0
2021-10-13 11:30:00,77.92,77.95,77.87,77.88,60797.0,71.7174,71.7451,71.6714,71.6806,60797.0
2021-10-13 11:35:00,77.88,77.97,77.85,77.97,46923.0,71.6806,71.7635,71.653,71.7635,46923.0
2021-10-13 11:40:00,77.97,78.09,77.97,78.09,15484.0,71.7635,71.8739,71.7635,71.8739,15484.0
2021-10-13 11:45:00,78.09,78.2,78.08,78.17,44917.0,71.8739,71.9752,71.8647,71.9475,44917.0
2021-10-13 11:50:00,78.17,78.17,78.09,78.09,26295.0,71.9475,71.9475,71.8739,71.8739,26295.0
2021-10-13 11:55:00,78.1,78.13,78.09,78.12,4145.0,71.8831,71.9107,71.8739,71.9015,4145.0
2021-10-13 12:00:00,78.13,78.15,78.12,78.14,8512.0,71.9107,71.9291,71.9015,71.9199,8512.0
2021-10-13 12:05:00,78.14,78.19,78.14,78.19,37820.0,71.9199,71.966,71.9199,71.966,37820.0
2021-10-13 12:10:00,78.18,78.26,78.18,78.2,54394.0,71.9567,72.0304,71.9567,71.9752,54394.0
2021-10-13 12:15:00,78.21,78.22,78.17,78.17,10786.0,71.9844,71.9936,71.9475,71.9475,10786.0
2021-10-13 12:20:00,78.18,78.23,78.16,78.23,7346.0,71.9567,72.0028,71.9383,72.0028,7346.0
2021-10-13 12:25:00,78.24,78.27,78.23,78.26,25647.0,72.012,72.0396,72.0028,72.0304,25647.0
2021-10-13 12:30:00,78.25,78.25,78.19,78.2,4484.0,72.0212,72.0212,71.966,71.9752,4484.0
2021-10-13 12:35:00,78.2,78.24,78.19,78.23,13653.0,71.9752,72.012,71.966,72.0028,13653.0
2021-10-13 12:40:00,78.24,78.28,78.23,78.23,54282.0,72.012,72.0488,72.0028,72.0028,54282.0
2021-10-13 12:45:00,78.23,78.24,78.13,78.15,26014.0,72.0028,72.012,71.9107,71.9291,26014.0
2021-10-13 12:50:00,78.14,78.17,78.12,78.17,15900.0,71.9199,71.9475,71.9015,71.9475,15900.0
2021-10-13 12:55:00,78.18,78.2,78.15,78.19,11600.0,71.9567,71.9752,71.9291,71.966,11600.0
2021-10-13 13:00:00,78.19,78.22,78.18,78.22,17737.0,71.966,71.9936,71.9567,71.9936,17737.0
2021-10-13 13:05:00,78.21,78.27,78.2,78.22,13184.0,71.9844,72.0396,71.9752,71.9936,13184.0
2021-10-13 13:10:00,78.22,78.26,78.22,78.25,8211.0,71.9936,72.0304,71.9936,72.0212,8211.0
2021-10-13 13:15:00,78.24,78.26,78.22,78.26,9382.0,72.012,72.0304,71.9936,72.0304,9382.0
2021-10-13 13:20:00,78.25,78.3,78.24,78.29,13454.0,72.0212,72.0672,72.012,72.058,13454.0
2021-10-13 13:25:00,78.29,78.31,78.27,78.3,12268.0,72.058,72.0764,72.0396,72.0672,12268.0
2021-10-13 13:30:00,78.3,78.36,78.29,78.3,7810.0,72.0672,72.1224,72.058,72.0672,7810.0
2021-10-13 13:35:00,78.29,78.35,78.26,78.33,21569.0,72.058,72.1132,72.0304,72.0948,21569.0
2021-10-13 13:40:00,78.32,78.33,78.27,78.29,15454.0,72.0856,72.0948,72.0396,72.058,15454.0
2021-10-13 13:45:00,78.3,78.31,78.27,78.27,10406.0,72.0672,72.0764,72.0396,72.0396,10406.0
2021-10-13 13:50:00,78.28,78.32,78.27,78.3,10283.0,72.0488,72.0856,72.0396,72.0672,10283.0
2021-10-13 13:55:00,78.3,78.3,78.23,78.24,25979.0,72.0672,72.0672,72.0028,72.012,25979.0
2021-10-13 14:00:00,78.27,78.36,78.22,78.26,43322.0,72.0396,72.1224,71.9936,72.0304,43322.0
2021-10-13 14:05:00,78.26,78.33,78.21,78.32,41716.0,72.0304,72.0948,71.9844,72.0856,41716.0
2021-10-13 14:10:00,78.29,78.31,78.25,78.31,17767.0,72.058,72.0764,72.0212,72.0764,17767.0
2021-10-13 14:15:00,78.31,78.31,78.24,78.29,19596.0,72.0764,72.0764,72.012,72.058,19596.0
2021-10-13 14:20:00,78.28,78.32,78.23,78.24,37858.0,72.0488,72.0856,72.0028,72.012,37858.0
2021-10-13 14:25:00,78.24,78.25,78.2,78.2,10984.0,72.012,72.0212,71.9752,71.9752,10984.0
2021-10-13 14:30:00,78.2,78.24,78.19,78.2,17180.0,71.9752,72.012,71.966,71.9752,17180.0
2021-10-13 14:35:00,78.2,78.23,78.17,78.2,13403.0,71.9752,72.0028,71.9475,71.9752,13403.0
2021-10-13 14:40:00,78.21,78.21,78.16,78.17,40276.0,71.9844,71.9844,71.9383,71.9475,40276.0
2021-10-13 14:45:00,78.17,78.19,78.15,78.18,7204.0,71.9475,71.966,71.9291,71.9567,7204.0
2021-10-13 14:50:00,78.18,78.23,78.17,78.23,6612.0,71.9567,72.0028,71.9475,72.0028,6612.0
2021-10-13 14:55:00,78.23,78.25,78.21,78.22,4784.0,72.0028,72.0212,71.9844,71.9936,4784.0
2021-10-13 15:00:00,78.22,78.23,78.17,78.18,11442.0,71.9936,72.0028,71.9475,71.9567,11442.0
2021-10-13 15:05:00,78.19,78.27,78.17,78.27,26180.0,71.966,72.0396,71.9475,72.0396,26180.0
2021-10-13 15:10:00,78.27,78.27,78.18,78.19,31844.0,72.0396,72.0396,71.9567,71.966,31844.0
2021-10-13 15:15:00,78.2,78.23,78.19,78.19,15815.0,71.9752,72.0028,71.966,71.966,15815.0
2021-10-13 15:20:00,78.19,78.2,78.16,78.16,10922.0,71.966,71.9752,71.9383,71.9383,10922.0
2021-10-13 15:25:00,78.16,78.17,78.12,78.13,10153.0,71.9383,71.9475,71.9015,71.9107,10153.0
2021-10-13 15:30:00,78.14,78.21,78.14,78.2,39296.0,71.9199,71.9844,71.9199,71.9752,39296.0
2021-10-13 15:35:00,78.2,78.25,78.19,78.25,29884.0,71.9752,72.0212,71.966,72.0212,29884.0
2021-10-13 15:40:00,78.24,78.26,78.2,78.2,37436.0,72.012,72.0304,71.9752,71.9752,37436.0
2021-10-13 15:45:00,78.2,78.26,78.19,78.25,40961.0,71.9752,72.0304,71.966,72.0212,40961.0
2021-10-13 15:50:00,78.25,78.3,78.24,78.29,66198.0,72.0212,72.0672,72.012,72.058,66198.0
2021-10-13 15:55:00,78.29,78.3,78.23,78.27,243981.0,72.058,72.0672,72.0028,72.0396,243981.0
2021-10-14 09:30:00,79.21,79.22,79.08,79.12,194663.0,72.9048,72.914,72.7851,72.8219,194663.0
2021-10-14 09:35:00,79.12,79.15,79.04,79.05,118017.0,72.8219,72.8495,72.7483,72.7575,118017.0
2021-10-14 09:40:00,79.03,79.12,79.03,79.1,123230.0,72.7391,72.8219,72.7391,72.8035,123230.0
2021-10-14 09:45:00,79.11,79.15,79.05,79.08,106316.0,72.8127,72.8495,72.7575,72.7851,106316.0
2021-10-14 09:50:00,79.08,79.13,79.07,79.1,57685.0,72.7851,72.8311,72.7759,72.8035,57685.0
2021-10-14 09:55:00,79.1,79.13,79.07,79.09,64933.0,72.8035,72.8311,72.7759,72.7943,64933.0
2021-10-14 10:00:00,79.1,79.14,79.07,79.12,72462.0,72.8035,72.8403,72.7759,72.8219,72462.0
2021-10-14 10:05:00,79.11,79.13,79.08,79.09,55344.0,72.8127,72.8311,72.7851,72.7943,55344.0
2021-10-14 10:10:00,79.09,79.2,79.09,79.15,86067.0,72.7943,72.8956,72.7943,72.8495,86067.0
2021-10-14 10:15:00,79.16,79.21,79.15,79.19,23904.0,72.8587,72.9048,72.8495,72.8864,23904.0
2021-10-14 10:20:00,79.19,79.19,79.11,79.16,138838.0,72.8864,72.8864,72.8127,72.8587,138838.0
2021-10-14 10:25:00,79.16,79.16,79.13,79.15,165833.0,72.8587,72.8587,72.8311,72.8495,165833.0
2021-10-14 10:30:00,79.15,79.17,79.09,79.11,195440.0,72.8495,72.8679,72.7943,72.8127,195440.0
2021-10-14 10:35:00,79.1,79.13,79.08,79.11,172245.0,72.8035,72.8311,72.7851,72.8127,172245.0
2021-10-14 10:40:00,79.11,79.12,79.06,79.08,72644.0,72.8127,72.8219,72.7667,72.7851,72644.0
2021-10-14 10:45:00,79.07,79.09,79.05,79.09,135576.0,72.7759,72.7943,72.7575,72.7943,135576.0
2021-10-14 10:50:00,79.09,79.16,79.08,79.16,94001.0,72.7943,72.8587,72.7851,72.8587,94001.0
2021-10-14 10:55:00,79.17,79.2,79.14,79.19,113976.0,72.8679,72.8956,72.8403,72.8864,113976.0
2021-10-14 11:00:00,79.19,79.19,79.13,79.16,127210.0,72.8864,72.8864,72.8311,72.8587,127210.0
2021-10-14 11:05:00,79.16,79.19,79.14,79.18,71564.0,72.8587,72.8864,72.8403,72.8771,71564.0
2021-10-14 11:10:00,79.18,79.18,79.13,79.14,170948.0,72.8771,72.8771,72.8311,72.8403,170948.0
2021-10-14 11:15:00,79.14,79.19,79.13,79.18,15984.0,72.8403,72.8864,72.8311,72.8771,15984.0
2021-10-14 11:20:00,79.18,79.2,79.17,79.17,15091.0,72.8771,72.8956,72.8679,72.8679,15091.0
2021-10-14 11:25:00,79.17,79.26,79.16,79.26,54719.0,72.8679,72.9508,72.8587,72.9508,54719.0
2021-10-14 11:30:00,79.27,79.29,79.17,79.18,61694.0,72.96,72.9784,72.8679,72.8771,61694.0
2021-10-14 11:35:00,79.19,79.27,79.17,79.24,62519.0,72.8864,72.96,72.8679,72.9324,62519.0
2021-10-14 11:40:00,79.24,79.32,79.24,79.31,16139.0,72.9324,73.006,72.9324,72.9968,16139.0
2021-10-14 11:45:00,79.32,79.38,79.31,79.33,28933.0,73.006,73.0612,72.9968,73.0152,28933.0
2021-10-14 11:50:00,79.34,79.39,79.32,79.38,52838.0,73.0244,73.0704,73.006,73.0612,52838.0
2021-10-14 11:55:00,79.39,79.41,79.37,79.4,14176.0,73.0704,73.0888,73.052,73.0796,14176.0
2021-10-14 12:00:00,79.39,79.4,79.38,79.4,8265.0,73.0704,73.0796,73.0612,73.0796,8265.0
2021-10-14 12:05:00,79.4,79.4,79.34,79.34,28684.0,73.0796,73.0796,73.0244,73.0244,28684.0
2021-10-14 12:10:00,79.34,79.39,79.33,79.39,69584.0,73.0244,73.0704,73.0152,73.0704,69584.0
2021-10-14 12:15:00,79.39,79.4,79.38,79.38,13927.0,73.0704,73.0796,73.0612,73.0612,13927.0
2021-10-14 12:20:00,79.38,79.4,79.35,79.38,48479.0,73.0612,73.0796,73.0336,73.0612,48479.0
2021-10-14 12:25:00,79.37,79.39,79.36,79.37,7679.0,73.052,73.0704,73.0428,73.052,7679.0
2021-10-14 12:30:00,79.37,79.42,79.37,79.38,17703.0,73.052,73.098,73.052,73.0612,17703.0
2021-10-14 12:35:00,79.38,79.38,79.33,79.38,17878.0,73.0612,73.0612,73.0152,73.0612,17878.0
2021-10-14 12:40:00,79.38,79.38,79.34,79.37,17128.0,73.0612,73.0612,73.0244,73.052,17128.0
2021-10-14 12:45:00,79.37,79.38,79.35,79.37,6022.0,73.052,73.0612,73.0336,73.052,6022.0
2021-10-14 12:50:00,79.36,79.36,79.32,79.32,14930.0,73.0428,73.0428,73.006,73.006,14930.0
2021-10-14 12:55:00,79.31,79.32,79.27,79.29,53650.0,72.9968,73.006,72.96,72.9784,53650.0
2021-10-14 13:00:00,79.29,79.29,79.21,79.22,40309.0,72.9784,72.9784,72.9048,72.914,40309.0
2021-10-14 13:05:00,79.22,79.23,79.2,79.2,20154.0,72.914,72.9232,72.8956,72.8956,20154.0
2021-10-14 13:10:00,79.21,79.23,79.21,79.22,13709.0,72.9048,72.9232,72.9048,72.914,13709.0
2021-10-14 13:15:00,79.23,79.23,79.22,79.23,24290.0,72.9232,72.9232,72.914,72.9232,24290.0
2021-10-14 13:20:00,79.23,79.27,79.21,79.23,212814.0,72.9232,72.96,72.9048,72.9232,212814.0
2021-10-14 13:25:00,79.23,79.28,79.23,79.27,89684.0,72.9232,72.9692,72.9232,72.96,89684.0
2021-10-14 13:30:00,79.28,79.34,79.28,79.32,50675.0,72.9692,73.0244,72.9692,73.006,50675.0
2021-10-14 13:35:00,79.33,79.36,79.31,79.34,31797.0,73.0152,73.0428,72.9968,73.0244,31797.0
2021-10-14 13:40:00,79.34,79.38,79.34,79.38,13574.0,73.0244,73.0612,73.0244,73.0612,13574.0
2021-10-14 13:45:00,79.38,79.39,79.36,79.39,12700.0,73.0612,73.0704,73.0428,73.0704,12700.0
2021-10-14 13:50:00,79.39,79.4,79.37,79.39,42500.0,73.0704,73.0796,73.052,73.0704,42500.0
2021-10-14 13:55:00,79.39,79.42,79.39,79.4,25124.0,73.0704,73.098,73.0704,73.0796,25124.0
2021-10-14 14:00:00,79.4,79.41,79.38,79.39,51656.0,73.0796,73.0888,73.0612,73.0704,51656.0
2021-10-14 14:05:00,79.38,79.38,79.35,79.38,68203.0,73.0612,73.0612,73.0336,73.0612,68203.0
2021-10-14 14:10:00,79.39,79.4,79.35,79.39,18770.0,73.0704,73.0796,73.0336,73.0704,18770.0
2021-10-14 14:15:00,79.39,79.41,79.38,79.39,7682.0,73.0704,73.0888,73.0612,73.0704,7682.0
2021-10-14 14:20:00,79.39,79.39,79.35,79.38,35819.0,73.0704,73.0704,73.0336,73.0612,35819.0
2021-10-14 14:25:00,79.38,79.43,79.38,79.42,23697.0,73.0612,73.1072,73.0612,73.098,23697.0
2021-10-14 14:30:00,79.42,79.48,79.41,79.46,87654.0,73.098,73.1533,73.0888,73.1349,87654.0
2021-10-14 14:35:00,79.46,79.47,79.43,79.47,27188.0,73.1349,73.1441,73.1072,73.1441,27188.0
2021-10-14 14:40:00,79.47,79.47,79.44,79.45,9700.0,73.1441,73.1441,73.1165,73.1257,9700.0
2021-10-14 14:45:00,79.45,79.46,79.44,79.45,23345.0,73.1257,73.1349,73.1165,73.1257,23345.0
2021-10-14 14:50:00,79.45,79.46,79.44,79.46,11477.0,73.1257,73.1349,73.1165,73.1349,11477.0
2021-10-14 14:55:00,79.46,79.48,79.46,79.46,16472.0,73.1349,73.1533,73.1349,73.1349,16472.0
2021-10-14 15:00:00,79.47,79.47,79.44,79.45,5325.0,73.1441,73.1441,73.1165,73.1257,5325.0
2021-10-14 15:05:00,79.45,79.47,79.42,79.43,46655.0,73.1257,73.1441,73.098,73.1072,46655.0
2021-10-14 15:10:00,79.42,79.46,79.4,79.46,24976.0,73.098,73.1349,73.0796,73.1349,24976.0
2021-10-14 15:15:00,79.46,79.46,79.44,79.46,4988.0,73.1349,73.1349,73.1165,73.1349,4988.0
2021-10-14 15:20:00,79.46,79.49,79.44,79.44,12603.0,73.1349,73.1625,73.1165,73.1165,12603.0
2021-10-14 15:25:00,79.44,79.46,79.42,79.44,34291.0,73.1165,73.1349,73.098,73.1165,34291.0
2021-10-14 15:30:00,79.44,79.46,79.42,79.44,43807.0,73.1165,73.1349,73.098,73.1165,43807.0
2021-10-14 15:35:00,79.44,79.45,79.38,79.41,37554.0,73.1165,73.1257,73.0612,73.0888,37554.0
2021-10-14 15:40:00,79.4,79.44,79.37,79.43,53182.0,73.0796,73.1165,73.052,73.1072,53182.0
2021-10-14 15:45:00,79.44,79.5,79.43,79.5,26923.0,73.1165,73.1717,73.1072,73.1717,26923.0
2021-10-14 15:50:00,79.5,79.52,79.47,79.49,69673.0,73.1717,73.1901,73.1441,73.1625,69673.0
2021-10-14 15:55:00,79.49,79.49,79.41,79.46,165870.0,73.1625,73.1625,73.0888,73.1349,165870.0
2021-10-15 09:30:00,80.0,80.05,79.94,80.0,167083.0,73.6319,73.6779,73.5767,73.6319,167083.0
2021-10-15 09:35:00,80.01,80.07,80.01,80.04,115607.0,73.6411,73.6963,73.6411,73.6687,115607.0
2021-10-15 09:40:00,80.05,80.06,80.0,80.05,68767.0,73.6779,73.6871,73.6319,73.6779,68767.0
2021-10-15 09:45:00,80.06,80.14,80.06,80.1,78309.0,73.6871,73.7607,73.6871,73.7239,78309.0
2021-10-15 09:50:00,80.1,80.12,80.07,80.12,77771.0,73.7239,73.7423,73.6963,73.7423,77771.0
2021-10-15 09:55:00,80.12,80.17,80.11,80.17,64355.0,73.7423,73.7883,73.7331,73.7883,64355.0
2021-10-15 10:00:00,80.17,80.19,80.13,80.17,47854.0,73.7883,73.8068,73.7515,73.7883,47854.0
2021-10-15 10:05:00,80.18,80.23,80.16,80.23,52136.0,73.7975,73.8436,73.7791,73.8436,52136.0
2021-10-15 10:10:00,80.23,80.29,80.22,80.22,57202.0,73.8436,73.8988,73.8344,73.8344,57202.0
2021-10-15 10:15:00,80.23,80.25,80.2,80.22,44812.0,73.8436,73.862,73.816,73.8344,44812.0
2021-10-15 10:20:00,80.22,80.25,80.22,80.23,24794.0,73.8344,73.862,73.8344,73.8436,24794.0
2021-10-15 10:25:00,80.24,80.24,80.13,80.14,46468.0,73.8528,73.8528,73.7515,73.7607,46468.0
2021-10-15 10:30:00,80.14,80.27,80.14,80.26,95977.0,73.7607,73.8804,73.7607,73.8712,95977.0
2021-10-15 10:35:00,80.27,80.32,80.25,80.26,63580.0,73.8804,73.9264,73.862,73.8712,63580.0
2021-10-15 10:40:00,80.26,80.34,80.24,80.34,62732.0,73.8712,73.9448,73.8528,73.9448,62732.0
2021-10-15 10:45:00,80.34,80.43,80.33,80.42,156358.0,73.9448,74.0276,73.9356,74.0184,156358.0
2021-10-15 10:50:00,80.42,80.47,80.42,80.43,50491.0,74.0184,74.0645,74.0184,74.0276,50491.0
2021-10-15 10:55:00,80.43,80.53,80.43,80.47,90926.0,74.0276,74.1197,74.0276,74.0645,90926.0
2021-10-15 11:00:00,80.49,80.53,80.48,80.5,36622.0,74.0829,74.1197,74.0737,74.0921,36622.0
2021-10-15 11:05:00,80.5,80.52,80.46,80.49,27302.0,74.0921,74.1105,74.0553,74.0829,27302.0
2021-10-15 11:10:00,80.5,80.51,80.46,80.48,32526.0,74.0921,74.1013,74.0553,74.0737,32526.0
2021-10-15 11:15:00,80.49,80.52,80.46,80.52,14268.0,74.0829,74.1105,74.0553,74.1105,14268.0
2021-10-15 11:20:00,80.52,80.53,80.39,80.41,57832.0,74.1105,74.1197,73.9908,74.0092,57832.0
2021-10-15 11:25:00,80.41,80.42,80.33,80.37,57689.0,74.0092,74.0184,73.9356,73.9724,57689.0
2021-10-15 11:30:00,80.38,80.41,80.35,80.36,27530.0,73.9816,74.0092,73.954,73.9632,27530.0
2021-10-15 11:35:00,80.36,80.42,80.35,80.35,45041.0,73.9632,74.0184,73.954,73.954,45041.0
2021-10-15 11:40:00,80.36,80.39,80.32,80.33,25854.0,73.9632,73.9908,73.9264,73.9356,25854.0
2021-10-15 11:45:00,80.33,80.36,80.31,80.32,10487.0,73.9356,73.9632,73.9172,73.9264,10487.0
2021-10-15 11:50:00,80.33,80.34,80.28,80.31,16002.0,73.9356,73.9448,73.8896,73.9172,16002.0
2021-10-15 11:55:00,80.31,80.35,80.29,80.3,24738.0,73.9172,73.954,73.8988,73.908,24738.0
2021-10-15 12:00:00,80.31,80.32,80.29,80.32,21907.0,73.9172,73.9264,73.8988,73.9264,21907.0
2021-10-15 12:05:00,80.32,80.33,80.31,80.32,8385.0,73.9264,73.9356,73.9172,73.9264,8385.0
2021-10-15 12:10:00,80.32,80.36,80.3,80.36,7483.0,73.9264,73.9632,73.908,73.9632,7483.0
2021-10-15 12:15:00,80.37,80.37,80.34,80.34,6128.0,73.9724,73.9724,73.9448,73.9448,6128.0
2021-10-15 12:20:00,80.33,80.34,80.28,80.29,24976.0,73.9356,73.9448,73.8896,73.8988,24976.0
2021-10-15 12:25:00,80.29,80.29,80.26,80.28,9593.0,73.8988,73.8988,73.8712,73.8896,9593.0
2021-10-15 12:30:00,80.29,80.31,80.26,80.27,21568.0,73.8988,73.9172,73.8712,73.8804,21568.0
2021-10-15 12:35:00,80.27,80.33,80.27,80.32,12176.0,73.8804,73.9356,73.8804,73.9264,12176.0
2021-10-15 12:40:00,80.32,80.35,80.32,80.35,12529.0,73.9264,73.954,73.9264,73.954,12529.0
2021-10-15 12:45:00,80.36,80.36,80.3,80.32,10093.0,73.9632,73.9632,73.908,73.9264,10093.0
2021-10-15 12:50:00,80.33,80.35,80.31,80.35,9080.0,73.9356,73.954,73.9172,73.954,9080.0
2021-10-15 12:55:00,80.35,80.37,80.34,80.34,4386.0,73.954,73.9724,73.9448,73.9448,4386.0
2021-10-15 13:00:00,80.34,80.34,80.27,80.28,10939.0,73.9448,73.9448,73.8804,73.8896,10939.0
2021-10-15 13:05:00,80.29,80.32,80.29,80.31,12530.0,73.8988,73.9264,73.8988,73.9172,12530.0
2021-10-15 13:10:00,80.31,80.32,80.29,80.29,7813.0,73.9172,73.9264,73.8988,73.8988,7813.0
2021-10-15 13:15:00,80.29,80.3,80.27,80.28,10509.0,73.8988,73.908,73.8804,73.8896,10509.0
2021-10-15 13:20:00,80.28,80.33,80.28,80.33,25273.0,73.8896,73.9356,73.8896,73.9356,25273.0
2021-10-15 13:25:00,80.32,80.32,80.3,80.3,8827.0,73.9264,73.9264,73.908,73.908,8827.0
2021-10-15 13:30:00,80.3,80.32,80.29,80.32,28615.0,73.908,73.9264,73.8988,73.9264,28615.0
2021-10-15 13:35:00,80.33,80.34,80.31,80.31,5705.0,73.9356,73.9448,73.9172,73.9172,5705.0
2021-10-15 13:40:00,80.31,80.32,80.29,80.31,33500.0,73.9172,73.9264,73.8988,73.9172,33500.0
2021-10-15 13:45:00,80.31,80.36,80.3,80.36,25900.0,73.9172,73.9632,73.908,73.9632,25900.0
2021-10-15 13:50:00,80.37,80.41,80.36,80.41,7400.0,73.9724,74.0092,73.9632,74.0092,7400.0
2021-10-15 13:55:00,80.41,80.41,80.36,80.38,18870.0,74.0092,74.0092,73.9632,73.9816,18870.0
2021-10-15 14:00:00,80.37,80.4,80.37,80.39,5463.0,73.9724,74.0,73.9724,73.9908,5463.0
2021-10-15 14:05:00,80.39,80.4,80.37,80.4,12414.0,73.9908,74.0,73.9724,74.0,12414.0
2021-10-15 14:10:00,80.4,80.42,80.4,80.4,3505.0,74.0,74.0184,74.0,74.0,3505.0
2021-10-15 14:15:00,80.41,80.42,80.4,80.4,6341.0,74.0092,74.0184,74.0,74.0,6341.0
2021-10-15 14:20:00,80.4,80.4,80.38,80.39,15909.0,74.0,74.0,73.9816,73.9908,15909.0
2021-10-15 14:25:00,80.39,80.41,80.38,80.39,6303.0,73.9908,74.0092,73.9816,73.9908,6303.0
2021-10-15 14:30:00,80.39,80.41,80.36,80.37,20379.0,73.9908,74.0092,73.9632,73.9724,20379.0
2021-10-15 14:35:00,80.37,80.42,80.36,80.41,23459.0,73.9724,74.0184,73.9632,74.0092,23459.0
2021-10-15 14:40:00,80.41,80.41,80.36,80.38,7125.0,74.0092,74.0092,73.9632,73.9816,7125.0
2021-10-15 14:45:00,80.39,80.4,80.37,80.38,8818.0,73.9908,74.0,73.9724,73.9816,8818.0
2021-10-15 14:50:00,80.37,80.41,80.36,80.41,7533.0,73.9724,74.0092,73.9632,74.0092,7533.0
2021-10-15 14:55:00,80.41,80.44,80.4,80.43,23827.0,74.0092,74.0369,74.0,74.0276,23827.0
2021-10-15 15:00:00,80.43,80.46,80.39,80.4,24245.0,74.0276,74.0553,73.9908,74.0,24245.0
2021-10-15 15:05:00,80.41,80.42,80.37,80.38,20439.0,74.0092,74.0184,73.9724,73.9816,20439.0
2021-10-15 15:10:00,80.38,80.41,80.37,80.41,17362.0,73.9816,74.0092,73.9724,74.0092,17362.0
2021-10-15 15:15:00,80.41,80.43,80.38,80.4,17905.0,74.0092,74.0276,73.9816,74.0,17905.0
2021-10-15 15:20:00,80.39,80.4,80.37,80.4,11201.0,73.9908,74.0,73.9724,74.0,11201.0
2021-10-15 15:25:00,80.4,80.43,80.38,80.38,27062.0,74.0,74.0276,73.9816,73.9816,27062.0
2021-10-15 15:30:00,80.38,80.39,80.35,80.38,17921.0,73.9816,73.9908,73.954,73.9816,17921.0
2021-10-15 15:35:00,80.38,80.42,80.35,80.4,73233.0,73.9816,74.0184,73.954,74.0,73233.0
2021-10-15 15:40:00,80.39,80.43,80.39,80.43,43772.0,73.9908,74.0276,73.9908,74.0276,43772.0
2021-10-15 15:45:00,80.42,80.43,80.39,80.4,49679.0,74.0184,74.0276,73.9908,74.0,49679.0
2021-10-15 15:50:00,80.4,80.41,80.35,80.36,76738.0,74.0,74.0092,73.954,73.9632,76738.0
2021-10-15 15:55:00,80.36,80.4,80.35,80.36,150166.0,73.9632,74.0,73.954,73.9632,150166.0
2021-10-18 09:30:00,79.49,79.51,79.4,79.42,73083.0,73.1625,73.1809,73.0796,73.098,73083.0
2021-10-18 09:35:00,79.42,79.5,79.38,79.48,52967.0,73.098,73.1717,73.0612,73.1533,52967.0
2021-10-18 09:40:00,79.48,79.58,79.45,79.55,54697.0,73.1533,73.2453,73.1257,73.2177,54697.0
2021-10-18 09:45:00,79.55,79.57,79.48,79.56,54635.0,73.2177,73.2361,73.1533,73.2269,54635.0
2021-10-18 09:50:00,79.57,79.59,79.51,79.54,36176.0,73.2361,73.2545,73.1809,73.2085,36176.0
2021-10-18 09:55:00,79.53,79.63,79.52,79.59,20779.0,73.1993,73.2913,73.1901,73.2545,20779.0
2021-10-18 10:00:00,79.59,79.62,79.56,79.62,17969.0,73.2545,73.2821,73.2269,73.2821,17969.0
2021-10-18 10:05:00,79.63,79.68,79.62,79.67,27309.0,73.2913,73.3373,73.2821,73.3281,27309.0
2021-10-18 10:10:00,79.68,79.68,79.64,79.67,24991.0,73.3373,73.3373,73.3005,73.3281,24991.0
2021-10-18 10:15:00,79.67,79.68,79.63,79.66,28743.0,73.3281,73.3373,73.2913,73.3189,28743.0
2021-10-18 10:20:00,79.66,79.67,79.61,79.61,70123.0,73.3189,73.3281,73.2729,73.2729,70123.0
2021-10-18 10:25:00,79.62,79.63,79.61,79.63,43492.0,73.2821,73.2913,73.2729,73.2913,43492.0
2021-10-18 10:30:00,79.64,79.66,79.6,79.66,39694.0,73.3005,73.3189,73.2637,73.3189,39694.0
2021-10-18 10:35:00,79.65,79.72,79.64,79.72,25447.0,73.3097,73.3742,73.3005,73.3742,25447.0
2021-10-18 10:40:00,79.72,79.73,79.68,79.69,40930.0,73.3742,73.3834,73.3373,73.3466,40930.0
2021-10-18 10:45:00,79.69,79.73,79.68,79.73,28510.0,73.3466,73.3834,73.3373,73.3834,28510.0
2021-10-18 10:50:00,79.73,79.75,79.7,79.72,28353.0,73.3834,73.4018,73.3558,73.3742,28353.0
2021-10-18 10:55:00,79.72,79.78,79.72,79.76,20920.0,73.3742,73.4294,73.3742,73.411,20920.0
2021-10-18 11:00:00,79.76,79.76,79.72,79.73,29312.0,73.411,73.411,73.3742,73.3834,29312.0
2021-10-18 11:05:00,79.73,79.78,79.72,79.74,31086.0,73.3834,73.4294,73.3742,73.3926,31086.0
2021-10-18 11:10:00,79.74,79.75,79.72,79.75,34625.0,73.3926,73.4018,73.3742,73.4018,34625.0
2021-10-18 11:15:00,79.75,79.79,79.74,79.79,12495.0,73.4018,73.4386,73.3926,73.4386,12495.0
2021-10-18 11:20:00,79.78,79.81,79.77,79.78,49370.0,73.4294,73.457,73.4202,73.4294,49370.0
2021-10-18 11:25:00,79.78,79.79,79.74,79.75,59673.0,73.4294,73.4386,73.3926,73.4018,59673.0
2021-10-18 11:30:00,79.75,79.79,79.75,79.77,24743.0,73.4018,73.4386,73.4018,73.4202,24743.0
2021-10-18 11:35:00,79.77,79.81,79.75,79.81,26503.0,73.4202,73.457,73.4018,73.457,26503.0
2021-10-18 11:40:00,79.81,79.81,79.79,79.8,7058.0,73.457,73.457,73.4386,73.4478,7058.0
2021-10-18 11:45:00,79.8,79.82,79.79,79.79,8552.0,73.4478,73.4662,73.4386,73.4386,8552.0
2021-10-18 11:50:00,79.79,79.81,79.79,79.81,7555.0,73.4386,73.457,73.4386,73.457,7555.0
2021-10-18 11:55:00,79.8,79.81,79.77,79.78,41809.0,73.4478,73.457,73.4202,73.4294,41809.0
2021-10-18 12:00:00,79.79,79.81,79.79,79.79,21021.0,73.4386,73.457,73.4386,73.4386,21021.0
2021-10-18 12:05:00,79.8,79.82,79.79,79.8,18852.0,73.4478,73.4662,73.4386,73.4478,18852.0
2021-10-18 12:10:00,79.8,79.81,79.79,79.8,30200.0,73.4478,73.457,73.4386,73.4478,30200.0
2021-10-18 12:15:00,79.79,79.8,79.75,79.8,13453.0,73.4386,73.4478,73.4018,73.4478,13453.0
2021-10-18 12:20:00,79.8,79.82,79.78,79.81,48005.0,73.4478,73.4662,73.4294,73.457,48005.0
2021-10-18 12:25:00,79.81,79.81,79.79,79.81,14741.0,73.457,73.457,73.4386,73.457,14741.0
2021-10-18 12:30:00,79.8,79.81,79.78,79.81,7472.0,73.4478,73.457,73.4294,73.457,7472.0
2021-10-18 12:35:00,79.82,79.83,79.82,79.82,2400.0,73.4662,73.4754,73.4662,73.4662,2400.0
2021-10-18 12:40:00,79.82,79.83,79.81,79.82,3079.0,73.4662,73.4754,73.457,73.4662,3079.0
2021-10-18 12:45:00,79.81,79.81,79.78,79.79,14713.0,73.457,73.457,73.4294,73.4386,14713.0
2021-10-18 12:50:00,79.79,79.79,79.76,79.77,12275.0,73.4386,73.4386,73.411,73.4202,12275.0
2021-10-18 12:55:00,79.78,79.78,79.76,79.78,15175.0,73.4294,73.4294,73.411,73.4294,15175.0
2021-10-18 13:00:00,79.78,79.8,79.76,79.79,21458.0,73.4294,73.4478,73.411,73.4386,21458.0
2021-10-18 13:05:00,79.78,79.79,79.77,79.79,14416.0,73.4294,73.4386,73.4202,73.4386,14416.0
2021-10-18 13:10:00,79.79,79.8,79.78,79.8,6213.0,73.4386,73.4478,73.4294,73.4478,6213.0
2021-10-18 13:15:00,79.81,79.84,79.81,79.84,8230.0,73.457,73.4846,73.457,73.4846,8230.0
2021-10-18 13:20:00,79.84,79.85,79.83,79.85,6141.0,73.4846,73.4938,73.4754,73.4938,6141.0
2021-10-18 13:25:00,79.84,79.84,79.81,79.83,4911.0,73.4846,73.4846,73.457,73.4754,4911.0
2021-10-18 13:30:00,79.82,79.83,79.8,79.81,8872.0,73.4662,73.4754,73.4478,73.457,8872.0
2021-10-18 13:35:00,79.81,79.82,79.81,79.82,12924.0,73.457,73.4662,73.457,73.4662,12924.0
2021-10-18 13:40:00,79.82,79.82,79.8,79.82,12423.0,73.4662,73.4662,73.4478,73.4662,12423.0
2021-10-18 13:45:00,79.82,79.84,79.81,79.83,21037.0,73.4662,73.4846,73.457,73.4754,21037.0
2021-10-18 13:50:00,79.83,79.84,79.82,79.83,5715.0,73.4754,73.4846,73.4662,73.4754,5715.0
2021-10-18 13:55:00,79.83,79.83,79.79,79.82,26578.0,73.4754,73.4754,73.4386,73.4662,26578.0
2021-10-18 14:00:00,79.81,79.82,79.8,79.81,6010.0,73.457,73.4662,73.4478,73.457,6010.0
2021-10-18 14:05:00,79.81,79.83,79.81,79.81,56706.0,73.457,73.4754,73.457,73.457,56706.0
2021-10-18 14:10:00,79.82,79.83,79.81,79.82,7465.0,73.4662,73.4754,73.457,73.4662,7465.0
2021-10-18 14:15:00,79.82,79.84,79.82,79.84,4330.0,73.4662,73.4846,73.4662,73.4846,4330.0
2021-10-18 14:20:00,79.84,79.84,79.82,79.84,8178.0,73.4846,73.4846,73.4662,73.4846,8178.0
2021-10-18 14:25:00,79.83,79.85,79.82,79.84,13936.0,73.4754,73.4938,73.4662,73.4846,13936.0
2021-10-18 14:30:00,79.84,79.85,79.83,79.84,7870.0,73.4846,73.4938,73.4754,73.4846,7870.0
2021-10-18 14:35:00,79.84,79.84,79.81,79.82,9059.0,73.4846,73.4846,73.457,73.4662,9059.0
2021-10-18 14:40:00,79.82,79.83,79.82,79.82,5673.0,73.4662,73.4754,73.4662,73.4662,5673.0
2021-10-18 14:45:00,79.81,79.82,79.79,79.81,24207.0,73.457,73.4662,73.4386,73.457,24207.0
2021-10-18 14:50:00,79.82,79.83,79.8,79.82,10049.0,73.4662,73.4754,73.4478,73.4662,10049.0
2021-10-18 14:55:00,79.82,79.85,79.81,79.81,20587.0,73.4662,73.4938,73.457,73.457,20587.0
2021-10-18 15:00:00,79.81,79.82,79.77,79.79,34520.0,73.457,73.4662,73.4202,73.4386,34520.0
2021-10-18 15:05:00,79.79,79.8,79.76,79.76,19129.0,73.4386,73.4478,73.411,73.411,19129.0
2021-10-18 15:10:00,79.76,79.78,79.7,79.71,71943.0,73.411,73.4294,73.3558,73.365,71943.0
2021-10-18 15:15:00,79.71,79.72,79.67,79.71,99463.0,73.365,73.3742,73.3281,73.365,99463.0
2021-10-18 15:20:00,79.7,79.71,79.68,79.7,28654.0,73.3558,73.365,73.3373,73.3558,28654.0
2021-10-18 15:25:00,79.7,79.7,79.64,79.65,50758.0,73.3558,73.3558,73.3005,73.3097,50758.0
2021-10-18 15:30:00,79.65,79.66,79.61,79.63,59738.0,73.3097,73.3189,73.2729,73.2913,59738.0
2021-10-18 15:35:00,79.62,79.63,79.58,79.62,36915.0,73.2821,73.2913,73.2453,73.2821,36915.0
2021-10-18 15:40:00,79.62,79.68,79.61,79.67,81643.0,73.2821,73.3373,73.2729,73.3281,81643.0
2021-10-18 15:45:00,79.68,79.7,79.66,79.68,44929.0,73.3373,73.3558,73.3189,73.3373,44929.0
2021-10-18 15:50:00,79.68,79.73,79.68,79.72,71030.0,73.3373,73.3834,73.3373,73.3742,71030.0
2021-10-18 15:55:00,79.72,79.72,79.61,79.63,133393.0,73.3742,73.3742,73.2729,73.2913,133393.0
2021-10-19 09:30:00,80.61,80.67,80.58,80.61,129432.0,74.1933,74.2485,74.1657,74.1933,129432.0
2021-10-19 09:35:00,80.61,80.64,80.55,80.63,91500.0,74.1933,74.2209,74.1381,74.2117,91500.0
2021-10-19 09:40:00,80.63,80.72,80.62,80.67,38693.0,74.2117,74.2946,74.2025,74.2485,38693.0
2021-10-19 09:45:00,80.67,80.75,80.65,80.71,85191.0,74.2485,74.3222,74.2301,74.2854,85191.0
2021-10-19 09:50:00,80.72,80.78,80.71,80.76,61779.0,74.2946,74.3498,74.2854,74.3314,61779.0
2021-10-19 09:55:00,80.77,80.79,80.72,80.77,35232.0,74.3406,74.359,74.2946,74.3406,35232.0
2021-10-19 10:00:00,80.78,80.82,80.76,80.81,107332.0,74.3498,74.3866,74.3314,74.3774,107332.0
2021-10-19 10:05:00,80.81,80.83,80.78,80.78,53461.0,74.3774,74.3958,74.3498,74.3498,53461.0
2021-10-19 10:10:00,80.78,80.86,80.77,80.84,72648.0,74.3498,74.4234,74.3406,74.405,72648.0
2021-10-19 10:15:00,80.84,80.95,80.84,80.89,249794.0,74.405,74.5063,74.405,74.451,249794.0
2021-10-19 10:20:00,80.88,80.9,80.83,80.89,44663.0,74.4418,74.4602,74.3958,74.451,44663.0
2021-10-19 10:25:00,80.89,80.94,80.88,80.94,24599.0,74.451,74.497,74.4418,74.497,24599.0
2021-10-19 10:30:00,80.94,80.94,80.86,80.9,79716.0,74.497,74.497,74.4234,74.4602,79716.0
2021-10-19 10:35:00,80.9,80.91,80.83,80.86,23825.0,74.4602,74.4694,74.3958,74.4234,23825.0
2021-10-19 10:40:00,80.86,80.88,80.78,80.78,39209.0,74.4234,74.4418,74.3498,74.3498,39209.0
2021-10-19 10:45:00,80.79,80.84,80.78,80.82,42931.0,74.359,74.405,74.3498,74.3866,42931.0
2021-10-19 10:50:00,80.83,80.92,80.82,80.91,48459.0,74.3958,74.4786,74.3866,74.4694,48459.0
2021-10-19 10:55:00,80.92,80.99,80.92,80.98,63400.0,74.4786,74.5431,74.4786,74.5339,63400.0
2021-10-19 11:00:00,80.98,80.99,80.97,80.97,38824.0,74.5339,74.5431,74.5247,74.5247,38824.0
2021-10-19 11:05:00,80.98,80.99,80.94,80.94,53820.0,74.5339,74.5431,74.497,74.497,53820.0
2021-10-19 11:10:00,80.95,80.95,80.89,80.93,69537.0,74.5063,74.5063,74.451,74.4878,69537.0
2021-10-19 11:15:00,80.93,80.97,80.91,80.95,43245.0,74.4878,74.5247,74.4694,74.5063,43245.0
2021-10-19 11:20:00,80.96,81.04,80.96,81.02,72781.0,74.5155,74.5891,74.5155,74.5707,72781.0
2021-10-19 11:25:00,81.02,81.05,81.01,81.05,79542.0,74.5707,74.5983,74.5615,74.5983,79542.0
2021-10-19 11:30:00,81.05,81.09,81.05,81.06,58690.0,74.5983,74.6351,74.5983,74.6075,58690.0
2021-10-19 11:35:00,81.06,81.08,81.05,81.05,43484.0,74.6075,74.6259,74.5983,74.5983,43484.0
2021-10-19 11:40:00,81.05,81.09,81.05,81.08,13803.0,74.5983,74.6351,74.5983,74.6259,13803.0
2021-10-19 11:45:00,81.08,81.08,81.04,81.05,17801.0,74.6259,74.6259,74.5891,74.5983,17801.0
2021-10-19 11:50:00,81.06,81.11,81.06,81.11,9472.0,74.6075,74.6535,74.6075,74.6535,9472.0
2021-10-19 11:55:00,81.11,81.16,81.11,81.14,38353.0,74.6535,74.6995,74.6535,74.6811,38353.0
2021-10-19 12:00:00,81.15,81.16,81.1,81.13,48643.0,74.6903,74.6995,74.6443,74.6719,48643.0
2021-10-19 12:05:00,81.13,81.17,81.12,81.17,12194.0,74.6719,74.7087,74.6627,74.7087,12194.0
2021-10-19 12:10:00,81.17,81.18,81.15,81.16,16784.0,74.7087,74.7179,74.6903,74.6995,16784.0
2021-10-19 12:15:00,81.16,81.17,81.1,81.1,23010.0,74.6995,74.7087,74.6443,74.6443,23010.0
2021-10-19 12:20:00,81.1,81.11,81.08,81.09,33448.0,74.6443,74.6535,74.6259,74.6351,33448.0
2021-10-19 12:25:00,81.09,81.09,81.06,81.07,7470.0,74.6351,74.6351,74.6075,74.6167,7470.0
2021-10-19 12:30:00,81.08,81.09,81.08,81.09,18583.0,74.6259,74.6351,74.6259,74.6351,18583.0
2021-10-19 12:35:00,81.09,81.11,81.07,81.11,10510.0,74.6351,74.6535,74.6167,74.6535,10510.0
2021-10-19 12:40:00,81.11,81.12,81.1,81.12,9162.0,74.6535,74.6627,74.6443,74.6627,9162.0
2021-10-19 12:45:00,81.12,81.12,81.1,81.11,5152.0,74.6627,74.6627,74.6443,74.6535,5152.0
2021-10-19 12:50:00,81.11,81.12,81.09,81.12,8566.0,74.6535,74.6627,74.6351,74.6627,8566.0
2021-10-19 12:55:00,81.13,81.17,81.12,81.16,9082.0,74.6719,74.7087,74.6627,74.6995,9082.0
2021-10-19 13:00:00,81.17,81.17,81.12,81.13,14732.0,74.7087,74.7087,74.6627,74.6719,14732.0
2021-10-19 13:05:00,81.14,81.14,81.12,81.13,22082.0,74.6811,74.6811,74.6627,74.6719,22082.0
2021-10-19 13:10:00,81.13,81.15,81.12,81.15,21993.0,74.6719,74.6903,74.6627,74.6903,21993.0
2021-10-19 13:15:00,81.15,81.21,81.15,81.21,11443.0,74.6903,74.7456,74.6903,74.7456,11443.0
2021-10-19 13:20:00,81.22,81.24,81.2,81.24,21439.0,74.7548,74.7732,74.7364,74.7732,21439.0
2021-10-19 13:25:00,81.23,81.24,81.2,81.22,11511.0,74.764,74.7732,74.7364,74.7548,11511.0
2021-10-19 13:30:00,81.22,81.24,81.2,81.2,13394.0,74.7548,74.7732,74.7364,74.7364,13394.0
2021-10-19 13:35:00,81.19,81.2,81.18,81.2,7138.0,74.7271,74.7364,74.7179,74.7364,7138.0
2021-10-19 13:40:00,81.19,81.19,81.12,81.14,32125.0,74.7271,74.7271,74.6627,74.6811,32125.0
2021-10-19 13:45:00,81.14,81.14,81.12,81.12,4200.0,74.6811,74.6811,74.6627,74.6627,4200.0
2021-10-19 13:50:00,81.13,81.15,81.13,81.14,6648.0,74.6719,74.6903,74.6719,74.6811,6648.0
2021-10-19 13:55:00,81.15,81.16,81.14,81.15,4284.0,74.6903,74.6995,74.6811,74.6903,4284.0
2021-10-19 14:00:00,81.14,81.15,81.13,81.13,49530.0,74.6811,74.6903,74.6719,74.6719,49530.0
2021-10-19 14:05:00,81.12,81.13,81.1,81.1,8631.0,74.6627,74.6719,74.6443,74.6443,8631.0
2021-10-19 14:10:00,81.11,81.13,81.1,81.12,14999.0,74.6535,74.6719,74.6443,74.6627,14999.0
2021-10-19 14:15:00,81.12,81.12,81.1,81.11,13601.0,74.6627,74.6627,74.6443,74.6535,13601.0
2021-10-19 14:20:00,81.11,81.12,81.07,81.09,111324.0,74.6535,74.6627,74.6167,74.6351,111324.0
2021-10-19 14:25:00,81.1,81.11,81.09,81.1,47703.0,74.6443,74.6535,74.6351,74.6443,47703.0
2021-10-19 14:30:00,81.1,81.12,81.03,81.05,45978.0,74.6443,74.6627,74.5799,74.5983,45978.0
2021-10-19 14:35:00,81.05,81.06,81.03,81.06,18270.0,74.5983,74.6075,74.5799,74.6075,18270.0
2021-10-19 14:40:00,81.07,81.08,81.05,81.08,14674.0,74.6167,74.6259,74.5983,74.6259,14674.0
2021-10-19 14:45:00,81.08,81.08,81.03,81.05,9601.0,74.6259,74.6259,74.5799,74.5983,9601.0
2021-10-19 14:50:00,81.05,81.07,81.03,81.06,24815.0,74.5983,74.6167,74.5799,74.6075,24815.0
2021-10-19 14:55:00,81.06,81.08,81.04,81.04,37820.0,74.6075,74.6259,74.5891,74.5891,37820.0
2021-10-19 15:00:00,81.04,81.08,81.03,81.05,25277.0,74.5891,74.6259,74.5799,74.5983,25277.0
2021-10-19 15:05:00,81.05,81.07,81.04,81.06,20111.0,74.5983,74.6167,74.5891,74.6075,20111.0
2021-10-19 15:10:00,81.06,81.07,81.04,81.05,28232.0,74.6075,74.6167,74.5891,74.5983,28232.0
2021-10-19 15:15:00,81.05,81.09,81.04,81.09,23378.0,74.5983,74.6351,74.5891,74.6351,23378.0
2021-10-19 15:20:00,81.09,81.11,81.05,81.05,32751.0,74.6351,74.6535,74.5983,74.5983,32751.0
2021-10-19 15:25:00,81.06,81.1,81.06,81.1,15180.0,74.6075,74.6443,74.6075,74.6443,15180.0
2021-10-19 15:30:00,81.1,81.11,81.03,81.06,52685.0,74.6443,74.6535,74.5799,74.6075,52685.0
2021-10-19 15:35:00,81.06,81.1,81.06,81.06,24601.0,74.6075,74.6443,74.6075,74.6075,24601.0
2021-10-19 15:40:00,81.06,81.06,81.03,81.04,30783.0,74.6075,74.6075,74.5799,74.5891,30783.0
2021-10-19 15:45:00,81.04,81.06,81.02,81.04,76430.0,74.5891,74.6075,74.5707,74.5891,76430.0
2021-10-19 15:50:00,81.04,81.08,81.02,81.06,52445.0,74.5891,74.6259,74.5707,74.6075,52445.0
2021-10-19 15:55:00,81.07,81.09,81.05,81.09,102433.0,74.6167,74.6351,74.5983,74.6351,102433.0
2021-10-20 09:30:00,80.89,80.95,80.75,80.81,94900.0,74.451,74.5063,74.3222,74.3774,94900.0
2021-10-20 09:35:00,80.81,80.86,80.8,80.83,65148.0,74.3774,74.4234,74.3682,74.3958,65148.0
2021-10-20 09:40:00,80.83,80.86,80.81,80.86,59964.0,74.3958,74.4234,74.3774,74.4234,59964.0
2021-10-20 09:45:00,80.86,80.87,80.81,80.84,70384.0,74.4234,74.4326,74.3774,74.405,70384.0
2021-10-20 09:50:00,80.84,80.85,80.8,80.81,74496.0,74.405,74.4142,74.3682,74.3774,74496.0
2021-10-20 09:55:00,80.81,80.84,80.81,80.83,36545.0,74.3774,74.405,74.3774,74.3958,36545.0
2021-10-20 10:00:00,80.82,80.83,80.76,80.82,62293.0,74.3866,74.3958,74.3314,74.3866,62293.0
2021-10-20 10:05:00,80.81,80.83,80.79,80.82,31346.0,74.3774,74.3958,74.359,74.3866,31346.0
2021-10-20 10:10:00,80.82,80.87,80.82,80.84,54676.0,74.3866,74.4326,74.3866,74.405,54676.0
2021-10-20 10:15:00,80.85,80.87,80.82,80.86,46055.0,74.4142,74.4326,74.3866,74.4234,46055.0
2021-10-20 10:20:00,80.86,80.88,80.85,80.87,58196.0,74.4234,74.4418,74.4142,74.4326,58196.0
2021-10-20 10:25:00,80.87,80.87,80.83,80.87,46946.0,74.4326,74.4326,74.3958,74.4326,46946.0
2021-10-20 10:30:00,80.88,80.91,80.86,80.87,28866.0,74.4418,74.4694,74.4234,74.4326,28866.0
2021-10-20 10:35:00,80.87,80.87,80.81,80.82,54748.0,74.4326,74.4326,74.3774,74.3866,54748.0
2021-10-20 10:40:00,80.81,80.82,80.77,80.81,31287.0,74.3774,74.3866,74.3406,74.3774,31287.0
2021-10-20 10:45:00,80.81,80.82,80.8,80.82,24373.0,74.3774,74.3866,74.3682,74.3866,24373.0
2021-10-20 10:50:00,80.83,80.86,80.81,80.82,10942.0,74.3958,74.4234,74.3774,74.3866,10942.0
2021-10-20 10:55:00,80.82,80.87,80.8,80.8,35353.0,74.3866,74.4326,74.3682,74.3682,35353.0
2021-10-20 11:00:00,80.8,80.83,80.74,80.74,25460.0,74.3682,74.3958,74.313,74.313,25460.0
2021-10-20 11:05:00,80.75,80.83,80.75,80.83,104671.0,74.3222,74.3958,74.3222,74.3958,104671.0
2021-10-20 11:10:00,80.83,80.83,80.79,80.82,12805.0,74.3958,74.3958,74.359,74.3866,12805.0
2021-10-20 11:15:00,80.81,80.82,80.8,80.81,19661.0,74.3774,74.3866,74.3682,74.3774,19661.0
2021-10-20 11:20:00,80.82,80.84,80.79,80.8,15153.0,74.3866,74.405,74.359,74.3682,15153.0
2021-10-20 11:25:00,80.8,80.81,80.74,80.75,23769.0,74.3682,74.3774,74.313,74.3222,23769.0
2021-10-20 11:30:00,80.75,80.8,80.72,80.8,105938.0,74.3222,74.3682,74.2946,74.3682,105938.0
2021-10-20 11:35:00,80.8,80.84,80.79,80.83,61584.0,74.3682,74.405,74.359,74.3958,61584.0
2021-10-20 11:40:00,80.83,80.85,80.82,80.82,28065.0,74.3958,74.4142,74.3866,74.3866,28065.0
2021-10-20 11:45:00,80.82,80.82,80.8,80.81,27291.0,74.3866,74.3866,74.3682,74.3774,27291.0
2021-10-20 11:50:00,80.81,80.83,80.8,80.8,18600.0,74.3774,74.3958,74.3682,74.3682,18600.0
2021-10-20 11:55:00,80.81,80.81,80.8,80.8,3459.0,74.3774,74.3774,74.3682,74.3682,3459.0
2021-10-20 12:00:00,80.8,80.81,80.78,80.79,12584.0,74.3682,74.3774,74.3498,74.359,12584.0
2021-10-20 12:05:00,80.79,80.79,80.75,80.76,5332.0,74.359,74.359,74.3222,74.3314,5332.0
2021-10-20 12:10:00,80.75,80.79,80.75,80.78,4665.0,74.3222,74.359,74.3222,74.3498,4665.0
2021-10-20 12:15:00,80.78,80.81,80.76,80.8,14616.0,74.3498,74.3774,74.3314,74.3682,14616.0
2021-10-20 12:20:00,80.81,80.83,80.8,80.81,7796.0,74.3774,74.3958,74.3682,74.3774,7796.0
2021-10-20 12:25:00,80.81,80.84,80.8,80.82,5450.0,74.3774,74.405,74.3682,74.3866,5450.0
2021-10-20 12:30:00,80.82,80.87,80.8,80.87,11870.0,74.3866,74.4326,74.3682,74.4326,11870.0
2021-10-20 12:35:00,80.87,80.87,80.85,80.86,9824.0,74.4326,74.4326,74.4142,74.4234,9824.0
2021-10-20 12:40:00,80.87,80.87,80.84,80.85,9877.0,74.4326,74.4326,74.405,74.4142,9877.0
2021-10-20 12:45:00,80.86,80.89,80.85,80.89,3753.0,74.4234,74.451,74.4142,74.451,3753.0
2021-10-20 12:50:00,80.89,80.89,80.85,80.87,16941.0,74.451,74.451,74.4142,74.4326,16941.0
2021-10-20 12:55:00,80.87,80.88,80.86,80.86,8452.0,74.4326,74.4418,74.4234,74.4234,8452.0
2021-10-20 13:00:00,80.87,80.89,80.79,80.82,45417.0,74.4326,74.451,74.359,74.3866,45417.0
2021-10-20 13:05:00,80.82,80.83,80.76,80.76,15914.0,74.3866,74.3958,74.3314,74.3314,15914.0
2021-10-20 13:10:00,80.76,80.79,80.75,80.78,6810.0,74.3314,74.359,74.3222,74.3498,6810.0
2021-10-20 13:15:00,80.76,80.77,80.73,80.73,18532.0,74.3314,74.3406,74.3038,74.3038,18532.0
2021-10-20 13:20:00,80.73,80.75,80.68,80.75,19559.0,74.3038,74.3222,74.2577,74.3222,19559.0
2021-10-20 13:25:00,80.73,80.76,80.73,80.75,7128.0,74.3038,74.3314,74.3038,74.3222,7128.0
2021-10-20 13:30:00,80.75,80.77,80.71,80.73,22917.0,74.3222,74.3406,74.2854,74.3038,22917.0
2021-10-20 13:35:00,80.73,80.78,80.73,80.76,7258.0,74.3038,74.3498,74.3038,74.3314,7258.0
2021-10-20 13:40:00,80.76,80.77,80.75,80.76,6527.0,74.3314,74.3406,74.3222,74.3314,6527.0
2021-10-20 13:45:00,80.76,80.77,80.72,80.74,5500.0,74.3314,74.3406,74.2946,74.313,5500.0
2021-10-20 13:50:00,80.73,80.75,80.71,80.75,3857.0,74.3038,74.3222,74.2854,74.3222,3857.0
2021-10-20 13:55:00,80.74,80.74,80.72,80.74,5003.0,74.313,74.313,74.2946,74.313,5003.0
2021-10-20 14:00:00,80.73,80.75,80.72,80.74,12849.0,74.3038,74.3222,74.2946,74.313,12849.0
2021-10-20 14:05:00,80.74,80.76,80.73,80.76,9167.0,74.313,74.3314,74.3038,74.3314,9167.0
2021-10-20 14:10:00,80.76,80.76,80.73,80.76,12189.0,74.3314,74.3314,74.3038,74.3314,12189.0
2021-10-20 14:15:00,80.76,80.77,80.74,80.74,9722.0,74.3314,74.3406,74.313,74.313,9722.0
2021-10-20 14:20:00,80.73,80.75,80.72,80.72,13824.0,74.3038,74.3222,74.2946,74.2946,13824.0
2021-10-20 14:25:00,80.73,80.75,80.72,80.75,9261.0,74.3038,74.3222,74.2946,74.3222,9261.0
2021-10-20 14:30:00,80.75,80.78,80.74,80.77,13978.0,74.3222,74.3498,74.313,74.3406,13978.0
2021-10-20 14:35:00,80.77,80.8,80.76,80.8,13837.0,74.3406,74.3682,74.3314,74.3682,13837.0
2021-10-20 14:40:00,80.8,80.8,80.76,80.76,12762.0,74.3682,74.3682,74.3314,74.3314,12762.0
2021-10-20 14:45:00,80.76,80.78,80.74,80.78,10096.0,74.3314,74.3498,74.313,74.3498,10096.0
2021-10-20 14:50:00,80.78,80.82,80.78,80.82,17961.0,74.3498,74.3866,74.3498,74.3866,17961.0
2021-10-20 14:55:00,80.81,80.82,80.8,80.81,6400.0,74.3774,74.3866,74.3682,74.3774,6400.0
2021-10-20 15:00:00,80.81,80.82,80.78,80.8,13558.0,74.3774,74.3866,74.3498,74.3682,13558.0
2021-10-20 15:05:00,80.81,80.81,80.79,80.8,9098.0,74.3774,74.3774,74.359,74.3682,9098.0
2021-10-20 15:10:00,80.79,80.79,80.76,80.77,10073.0,74.359,74.359,74.3314,74.3406,10073.0
2021-10-20 15:15:00,80.77,80.77,80.72,80.74,8742.0,74.3406,74.3406,74.2946,74.313,8742.0
2021-10-20 15:20:00,80.74,80.75,80.72,80.75,5528.0,74.313,74.3222,74.2946,74.3222,5528.0
2021-10-20 15:25:00,80.75,80.76,80.72,80.72,6876.0,74.3222,74.3314,74.2946,74.2946,6876.0
2021-10-20 15:30:00,80.71,80.72,80.7,80.71,14543.0,74.2854,74.2946,74.2762,74.2854,14543.0
2021-10-20 15:35:00,80.71,80.71,80.68,80.68,10068.0,74.2854,74.2854,74.2577,74.2577,10068.0
2021-10-20 15:40:00,80.68,80.71,80.67,80.7,19836.0,74.2577,74.2854,74.2485,74.2762,19836.0
2021-10-20 15:45:00,80.7,80.71,80.67,80.67,9496.0,74.2762,74.2854,74.2485,74.2485,9496.0
2021-10-20 15:50:00,80.68,80.69,80.64,80.64,24004.0,74.2577,74.2669,74.2209,74.2209,24004.0
2021-10-20 15:55:00,80.64,80.65,80.59,80.65,82605.0,74.2209,74.2301,74.1749,74.2301,82605.0
2021-10-21 09:30:00,80.35,80.35,80.15,80.17,116927.0,73.954,73.954,73.7699,73.7883,116927.0
2021-10-21 09:35:00,80.17,80.17,80.04,80.08,150760.0,73.7883,73.7883,73.6687,73.7055,150760.0
2021-10-21 09:40:00,80.08,80.16,80.05,80.14,164184.0,73.7055,73.7791,73.6779,73.7607,164184.0
2021-10-21 09:45:00,80.15,80.22,80.13,80.15,219303.0,73.7699,73.8344,73.7515,73.7699,219303.0
2021-10-21 09:50:00,80.15,80.21,80.14,80.18,130558.0,73.7699,73.8252,73.7607,73.7975,130558.0
2021-10-21 09:55:00,80.18,80.21,80.14,80.17,176188.0,73.7975,73.8252,73.7607,73.7883,176188.0
2021-10-21 10:00:00,80.18,80.2,80.13,80.2,94667.0,73.7975,73.816,73.7515,73.816,94667.0
2021-10-21 10:05:00,80.2,80.25,80.16,80.25,27642.0,73.816,73.862,73.7791,73.862,27642.0
2021-10-21 10:10:00,80.24,80.24,80.19,80.23,22664.0,73.8528,73.8528,73.8068,73.8436,22664.0
2021-10-21 10:15:00,80.24,80.26,80.2,80.25,43213.0,73.8528,73.8712,73.816,73.862,43213.0
2021-10-21 10:20:00,80.26,80.28,80.2,80.25,56957.0,73.8712,73.8896,73.816,73.862,56957.0
2021-10-21 10:25:00,80.25,80.29,80.22,80.27,22591.0,73.862,73.8988,73.8344,73.8804,22591.0
2021-10-21 10:30:00,80.27,80.27,80.22,80.27,26345.0,73.8804,73.8804,73.8344,73.8804,26345.0
2021-10-21 10:35:00,80.27,80.28,80.24,80.27,55863.0,73.8804,73.8896,73.8528,73.8804,55863.0
2021-10-21 10:40:00,80.27,80.35,80.26,80.32,34808.0,73.8804,73.954,73.8712,73.9264,34808.0
2021-10-21 10:45:00,80.32,80.36,80.31,80.35,104219.0,73.9264,73.9632,73.9172,73.954,104219.0
2021-10-21 10:50:00,80.35,80.37,80.32,80.32,57149.0,73.954,73.9724,73.9264,73.9264,57149.0
2021-10-21 10:55:00,80.32,80.35,80.3,80.32,34555.0,73.9264,73.954,73.908,73.9264,34555.0
2021-10-21 11:00:00,80.32,80.33,80.3,80.31,51890.0,73.9264,73.9356,73.908,73.9172,51890.0
2021-10-21 11:05:00,80.31,80.31,80.26,80.28,22560.0,73.9172,73.9172,73.8712,73.8896,22560.0
2021-10-21 11:10:00,80.27,80.3,80.26,80.29,39400.0,73.8804,73.908,73.8712,73.8988,39400.0
2021-10-21 11:15:00,80.29,80.31,80.27,80.29,124141.0,73.8988,73.9172,73.8804,73.8988,124141.0
2021-10-21 11:20:00,80.29,80.29,80.24,80.26,45011.0,73.8988,73.8988,73.8528,73.8712,45011.0
2021-10-21 11:25:00,80.26,80.26,80.16,80.17,44551.0,73.8712,73.8712,73.7791,73.7883,44551.0
2021-10-21 11:30:00,80.17,80.19,80.15,80.17,113585.0,73.7883,73.8068,73.7699,73.7883,113585.0
2021-10-21 11:35:00,80.17,80.19,80.13,80.19,65444.0,73.7883,73.8068,73.7515,73.8068,65444.0
2021-10-21 11:40:00,80.19,80.24,80.18,80.23,23137.0,73.8068,73.8528,73.7975,73.8436,23137.0
2021-10-21 11:45:00,80.23,80.26,80.2,80.26,26559.0,73.8436,73.8712,73.816,73.8712,26559.0
2021-10-21 11:50:00,80.25,80.26,80.23,80.26,16472.0,73.862,73.8712,73.8436,73.8712,16472.0
2021-10-21 11:55:00,80.26,80.27,80.24,80.25,33702.0,73.8712,73.8804,73.8528,73.862,33702.0
2021-10-21 12:00:00,80.25,80.29,80.24,80.29,31432.0,73.862,73.8988,73.8528,73.8988,31432.0
2021-10-21 12:05:00,80.29,80.29,80.25,80.29,55146.0,73.8988,73.8988,73.862,73.8988,55146.0
2021-10-21 12:10:00,80.29,80.34,80.28,80.34,16209.0,73.8988,73.9448,73.8896,73.9448,16209.0
2021-10-21 12:15:00,80.34,80.34,80.3,80.31,6077.0,73.9448,73.9448,73.908,73.9172,6077.0
2021-10-21 12:20:00,80.31,80.35,80.3,80.34,10102.0,73.9172,73.954,73.908,73.9448,10102.0
2021-10-21 12:25:00,80.35,80.35,80.32,80.33,7833.0,73.954,73.954,73.9264,73.9356,7833.0
2021-10-21 12:30:00,80.33,80.33,80.26,80.26,28436.0,73.9356,73.9356,73.8712,73.8712,28436.0
2021-10-21 12:35:00,80.25,80.27,80.22,80.23,8066.0,73.862,73.8804,73.8344,73.8436,8066.0
2021-10-21 12:40:00,80.23,80.25,80.22,80.24,13332.0,73.8436,73.862,73.8344,73.8528,13332.0
2021-10-21 12:45:00,80.25,80.25,80.21,80.21,16360.0,73.862,73.862,73.8252,73.8252,16360.0
2021-10-21 12:50:00,80.22,80.28,80.21,80.27,9516.0,73.8344,73.8896,73.8252,73.8804,9516.0
2021-10-21 12:55:00,80.27,80.28,80.23,80.23,14943.0,73.8804,73.8896,73.8436,73.8436,14943.0
2021-10-21 13:00:00,80.24,80.27,80.23,80.23,27785.0,73.8528,73.8804,73.8436,73.8436,27785.0
2021-10-21 13:05:00,80.23,80.26,80.2,80.26,17333.0,73.8436,73.8712,73.816,73.8712,17333.0
2021-10-21 13:10:00,80.26,80.26,80.22,80.23,44916.0,73.8712,73.8712,73.8344,73.8436,44916.0
2021-10-21 13:15:00,80.23,80.23,80.2,80.22,10831.0,73.8436,73.8436,73.816,73.8344,10831.0
2021-10-21 13:20:00,80.22,80.26,80.2,80.25,16108.0,73.8344,73.8712,73.816,73.862,16108.0
2021-10-21 13:25:00,80.25,80.25,80.22,80.23,15982.0,73.862,73.862,73.8344,73.8436,15982.0
2021-10-21 13:30:00,80.22,80.23,80.2,80.22,7830.0,73.8344,73.8436,73.816,73.8344,7830.0
2021-10-21 13:35:00,80.22,80.24,80.21,80.23,47183.0,73.8344,73.8528,73.8252,73.8436,47183.0
2021-10-21 13:40:00,80.23,80.24,80.2,80.22,177921.0,73.8436,73.8528,73.816,73.8344,177921.0
2021-10-21 13:45:00,80.22,80.23,80.18,80.2,107120.0,73.8344,73.8436,73.7975,73.816,107120.0
2021-10-21 13:50:00,80.19,80.19,80.1,80.1,16350.0,73.8068,73.8068,73.7239,73.7239,16350.0
2021-10-21 13:55:00,80.11,80.13,80.06,80.06,28184.0,73.7331,73.7515,73.6871,73.6871,28184.0
2021-10-21 14:00:00,80.06,80.11,80.05,80.11,11734.0,73.6871,73.7331,73.6779,73.7331,11734.0
2021-10-21 14:05:00,80.11,80.15,80.11,80.15,47594.0,73.7331,73.7699,73.7331,73.7699,47594.0
2021-10-21 14:10:00,80.15,80.15,80.12,80.13,21523.0,73.7699,73.7699,73.7423,73.7515,21523.0
2021-10-21 14:15:00,80.13,80.2,80.12,80.17,15670.0,73.7515,73.816,73.7423,73.7883,15670.0
2021-10-21 14:20:00,80.17,80.18,80.15,80.18,21491.0,73.7883,73.7975,73.7699,73.7975,21491.0
2021-10-21 14:25:00,80.18,80.21,80.17,80.17,26233.0,73.7975,73.8252,73.7883,73.7883,26233.0
2021-10-21 14:30:00,80.17,80.21,80.17,80.2,18019.0,73.7883,73.8252,73.7883,73.816,18019.0
2021-10-21 14:35:00,80.2,80.21,80.18,80.2,24467.0,73.816,73.8252,73.7975,73.816,24467.0
2021-10-21 14:40:00,80.2,80.21,80.19,80.2,19286.0,73.816,73.8252,73.8068,73.816,19286.0
2021-10-21 14:45:00,80.2,80.23,80.2,80.21,19978.0,73.816,73.8436,73.816,73.8252,19978.0
2021-10-21 14:50:00,80.2,80.22,80.2,80.21,16614.0,73.816,73.8344,73.816,73.8252,16614.0
2021-10-21 14:55:00,80.2,80.27,80.2,80.27,32474.0,73.816,73.8804,73.816,73.8804,32474.0
2021-10-21 15:00:00,80.28,80.31,80.26,80.28,26381.0,73.8896,73.9172,73.8712,73.8896,26381.0
2021-10-21 15:05:00,80.28,80.32,80.27,80.29,14861.0,73.8896,73.9264,73.8804,73.8988,14861.0
2021-10-21 15:10:00,80.29,80.29,80.27,80.28,7619.0,73.8988,73.8988,73.8804,73.8896,7619.0
2021-10-21 15:15:00,80.28,80.35,80.27,80.35,23449.0,73.8896,73.954,73.8804,73.954,23449.0
2021-10-21 15:20:00,80.35,80.41,80.35,80.39,11372.0,73.954,74.0092,73.954,73.9908,11372.0
2021-10-21 15:25:00,80.39,80.39,80.3,80.3,52200.0,73.9908,73.9908,73.908,73.908,52200.0
2021-10-21 15:30:00,80.3,80.31,80.27,80.28,29854.0,73.908,73.9172,73.8804,73.8896,29854.0
2021-10-21 15:35:00,80.28,80.29,80.24,80.25,23408.0,73.8896,73.8988,73.8528,73.862,23408.0
2021-10-21 15:40:00,80.24,80.25,80.2,80.25,45795.0,73.8528,73.862,73.816,73.862,45795.0
2021-10-21 15:45:00,80.25,80.25,80.22,80.23,42129.0,73.862,73.862,73.8344,73.8436,42129.0
2021-10-21 15:50:00,80.23,80.27,80.22,80.27,79582.0,73.8436,73.8804,73.8344,73.8804,79582.0
2021-10-21 15:55:00,80.26,80.29,80.21,80.23,103166.0,73.8712,73.8988,73.8252,73.8436,103166.0
2021-10-22 09:30:00,80.54,80.68,80.49,80.68,61699.0,74.1289,74.2577,74.0829,74.2577,61699.0
2021-10-22 09:35:00,80.68,80.76,80.68,80.75,50081.0,74.2577,74.3314,74.2577,74.3222,50081.0
2021-10-22 09:40:00,80.74,80.79,80.72,80.75,53336.0,74.313,74.359,74.2946,74.3222,53336.0
2021-10-22 09:45:00,80.75,80.76,80.65,80.69,77900.0,74.3222,74.3314,74.2301,74.2669,77900.0
2021-10-22 09:50:00,80.69,80.77,80.67,80.76,102651.0,74.2669,74.3406,74.2485,74.3314,102651.0
2021-10-22 09:55:00,80.76,80.77,80.72,80.73,45540.0,74.3314,74.3406,74.2946,74.3038,45540.0
2021-10-22 10:00:00,80.73,80.74,80.68,80.71,29566.0,74.3038,74.313,74.2577,74.2854,29566.0
2021-10-22 10:05:00,80.72,80.72,80.65,80.7,23479.0,74.2946,74.2946,74.2301,74.2762,23479.0
2021-10-22 10:10:00,80.71,80.72,80.66,80.72,24542.0,74.2854,74.2946,74.2393,74.2946,24542.0
2021-10-22 10:15:00,80.72,80.81,80.71,80.78,46086.0,74.2946,74.3774,74.2854,74.3498,46086.0
2021-10-22 10:20:00,80.78,80.79,80.74,80.79,18897.0,74.3498,74.359,74.313,74.359,18897.0
2021-10-22 10:25:00,80.8,80.87,80.78,80.87,48371.0,74.3682,74.4326,74.3498,74.4326,48371.0
2021-10-22 10:30:00,80.87,80.88,80.72,80.73,30688.0,74.4326,74.4418,74.2946,74.3038,30688.0
2021-10-22 10:35:00,80.74,80.75,80.71,80.74,15983.0,74.313,74.3222,74.2854,74.313,15983.0
2021-10-22 10:40:00,80.74,80.75,80.62,80.65,42639.0,74.313,74.3222,74.2025,74.2301,42639.0
2021-10-22 10:45:00,80.66,80.68,80.63,80.64,26679.0,74.2393,74.2577,74.2117,74.2209,26679.0
2021-10-22 10:50:00,80.63,80.65,80.61,80.63,21767.0,74.2117,74.2301,74.1933,74.2117,21767.0
2021-10-22 10:55:00,80.63,80.69,80.61,80.61,35319.0,74.2117,74.2669,74.1933,74.1933,35319.0
2021-10-22 11:00:00,80.6,80.63,80.57,80.62,51282.0,74.1841,74.2117,74.1565,74.2025,51282.0
2021-10-22 11:05:00,80.61,80.64,80.58,80.6,53284.0,74.1933,74.2209,74.1657,74.1841,53284.0
2021-10-22 11:10:00,80.61,80.61,80.52,80.53,83717.0,74.1933,74.1933,74.1105,74.1197,83717.0
2021-10-22 11:15:00,80.53,80.54,80.39,80.4,119137.0,74.1197,74.1289,73.9908,74.0,119137.0
2021-10-22 11:20:00,80.4,80.41,80.27,80.28,117187.0,74.0,74.0092,73.8804,73.8896,117187.0
2021-10-22 11:25:00,80.27,80.3,80.21,80.25,63762.0,73.8804,73.908,73.8252,73.862,63762.0
2021-10-22 11:30:00,80.25,80.31,80.22,80.24,36797.0,73.862,73.9172,73.8344,73.8528,36797.0
2021-10-22 11:35:00,80.23,80.24,80.1,80.15,44956.0,73.8436,73.8528,73.7239,73.7699,44956.0
2021-10-22 11:40:00,80.16,80.19,80.07,80.17,83160.0,73.7791,73.8068,73.6963,73.7883,83160.0
2021-10-22 11:45:00,80.17,80.19,80.11,80.15,37583.0,73.7883,73.8068,73.7331,73.7699,37583.0
2021-10-22 11:50:00,80.15,80.23,80.12,80.22,30076.0,73.7699,73.8436,73.7423,73.8344,30076.0
2021-10-22 11:55:00,80.22,80.25,80.19,80.22,37260.0,73.8344,73.862,73.8068,73.8344,37260.0
2021-10-22 12:00:00,80.19,80.23,80.14,80.22,21380.0,73.8068,73.8436,73.7607,73.8344,21380.0
2021-10-22 12:05:00,80.23,80.25,80.18,80.23,15606.0,73.8436,73.862,73.7975,73.8436,15606.0
2021-10-22 12:10:00,80.22,80.25,80.18,80.24,13891.0,73.8344,73.862,73.7975,73.8528,13891.0
2021-10-22 12:15:00,80.24,80.25,80.21,80.23,11566.0,73.8528,73.862,73.8252,73.8436,11566.0
2021-10-22 12:20:00,80.23,80.23,80.2,80.22,23186.0,73.8436,73.8436,73.816,73.8344,23186.0
2021-10-22 12:25:00,80.22,80.3,80.21,80.3,21346.0,73.8344,73.908,73.8252,73.908,21346.0
2021-10-22 12:30:00,80.29,80.34,80.27,80.32,25170.0,73.8988,73.9448,73.8804,73.9264,25170.0
2021-10-22 12:35:00,80.33,80.38,80.31,80.36,26716.0,73.9356,73.9816,73.9172,73.9632,26716.0
2021-10-22 12:40:00,80.37,80.45,80.35,80.43,99697.0,73.9724,74.0461,73.954,74.0276,99697.0
2021-10-22 12:45:00,80.43,80.44,80.41,80.42,26262.0,74.0276,74.0369,74.0092,74.0184,26262.0
2021-10-22 12:50:00,80.41,80.41,80.33,80.34,55365.0,74.0092,74.0092,73.9356,73.9448,55365.0
2021-10-22 12:55:00,80.34,80.35,80.29,80.31,16163.0,73.9448,73.954,73.8988,73.9172,16163.0
2021-10-22 13:00:00,80.3,80.32,80.24,80.27,44090.0,73.908,73.9264,73.8528,73.8804,44090.0
2021-10-22 13:05:00,80.27,80.31,80.25,80.3,25632.0,73.8804,73.9172,73.862,73.908,25632.0
2021-10-22 13:10:00,80.3,80.31,80.24,80.25,27487.0,73.908,73.9172,73.8528,73.862,27487.0
2021-10-22 13:15:00,80.24,80.24,80.2,80.22,39599.0,73.8528,73.8528,73.816,73.8344,39599.0
2021-10-22 13:20:00,80.22,80.24,80.21,80.23,25359.0,73.8344,73.8528,73.8252,73.8436,25359.0
2021-10-22 13:25:00,80.24,80.26,80.23,80.24,21157.0,73.8528,73.8712,73.8436,73.8528,21157.0
2021-10-22 13:30:00,80.24,80.28,80.22,80.28,33899.0,73.8528,73.8896,73.8344,73.8896,33899.0
2021-10-22 13:35:00,80.28,80.35,80.27,80.33,13164.0,73.8896,73.954,73.8804,73.9356,13164.0
2021-10-22 13:40:00,80.32,80.33,80.24,80.25,22721.0,73.9264,73.9356,73.8528,73.862,22721.0
2021-10-22 13:45:00,80.25,80.26,80.22,80.23,4800.0,73.862,73.8712,73.8344,73.8436,4800.0
2021-10-22 13:50:00,80.23,80.26,80.23,80.23,3100.0,73.8436,73.8712,73.8436,73.8436,3100.0
2021-10-22 13:55:00,80.24,80.24,80.18,80.19,15374.0,73.8528,73.8528,73.7975,73.8068,15374.0
2021-10-22 14:00:00,80.19,80.21,80.17,80.2,9501.0,73.8068,73.8252,73.7883,73.816,9501.0
2021-10-22 14:05:00,80.21,80.27,80.21,80.23,20512.0,73.8252,73.8804,73.8252,73.8436,20512.0
2021-10-22 14:10:00,80.23,80.27,80.23,80.26,13598.0,73.8436,73.8804,73.8436,73.8712,13598.0
2021-10-22 14:15:00,80.26,80.29,80.25,80.29,10822.0,73.8712,73.8988,73.862,73.8988,10822.0
2021-10-22 14:20:00,80.29,80.29,80.27,80.28,4295.0,73.8988,73.8988,73.8804,73.8896,4295.0
2021-10-22 14:25:00,80.29,80.31,80.28,80.31,8872.0,73.8988,73.9172,73.8896,73.9172,8872.0
2021-10-22 14:30:00,80.31,80.37,80.31,80.37,15869.0,73.9172,73.9724,73.9172,73.9724,15869.0
2021-10-22 14:35:00,80.36,80.41,80.36,80.39,11100.0,73.9632,74.0092,73.9632,73.9908,11100.0
2021-10-22 14:40:00,80.39,80.43,80.38,80.42,7683.0,73.9908,74.0276,73.9816,74.0184,7683.0
2021-10-22 14:45:00,80.42,80.43,80.37,80.38,12475.0,74.0184,74.0276,73.9724,73.9816,12475.0
2021-10-22 14:50:00,80.37,80.38,80.32,80.32,9743.0,73.9724,73.9816,73.9264,73.9264,9743.0
2021-10-22 14:55:00,80.33,80.33,80.28,80.29,11371.0,73.9356,73.9356,73.8896,73.8988,11371.0
2021-10-22 15:00:00,80.29,80.29,80.25,80.26,23459.0,73.8988,73.8988,73.862,73.8712,23459.0
2021-10-22 15:05:00,80.26,80.29,80.25,80.27,18313.0,73.8712,73.8988,73.862,73.8804,18313.0
2021-10-22 15:10:00,80.27,80.27,80.21,80.23,33806.0,73.8804,73.8804,73.8252,73.8436,33806.0
2021-10-22 15:15:00,80.24,80.26,80.19,80.2,7349.0,73.8528,73.8712,73.8068,73.816,7349.0
2021-10-22 15:20:00,80.2,80.26,80.2,80.21,19662.0,73.816,73.8712,73.816,73.8252,19662.0
2021-10-22 15:25:00,80.22,80.24,80.19,80.22,36563.0,73.8344,73.8528,73.8068,73.8344,36563.0
2021-10-22 15:30:00,80.23,80.31,80.23,80.27,26081.0,73.8436,73.9172,73.8436,73.8804,26081.0
2021-10-22 15:35:00,80.28,80.29,80.25,80.28,24091.0,73.8896,73.8988,73.862,73.8896,24091.0
2021-10-22 15:40:00,80.27,80.29,80.2,80.22,42347.0,73.8804,73.8988,73.816,73.8344,42347.0
2021-10-22 15:45:00,80.21,80.25,80.16,80.23,51203.0,73.8252,73.862,73.7791,73.8436,51203.0
2021-10-22 15:50:00,80.23,80.35,80.22,80.31,73842.0,73.8436,73.954,73.8344,73.9172,73842.0
2021-10-22 15:55:00,80.32,80.39,80.29,80.31,122137.0,73.9264,73.9908,73.8988,73.9172,122137.0
2021-10-25 09:30:00,81.26,81.38,81.26,81.37,100174.0,74.7916,74.902,74.7916,74.8928,100174.0
2021-10-25 09:35:00,81.37,81.38,81.28,81.29,241493.0,74.8928,74.902,74.81,74.8192,241493.0
2021-10-25 09:40:00,81.29,81.31,81.18,81.3,87554.0,74.8192,74.8376,74.7179,74.8284,87554.0
2021-10-25 09:45:00,81.29,81.31,81.21,81.26,52123.0,74.8192,74.8376,74.7456,74.7916,52123.0
2021-10-25 09:50:00,81.25,81.37,81.23,81.37,81240.0,74.7824,74.8928,74.764,74.8928,81240.0
2021-10-25 09:55:00,81.37,81.41,81.34,81.38,57521.0,74.8928,74.9296,74.8652,74.902,57521.0
2021-10-25 10:00:00,81.38,81.42,81.35,81.4,36917.0,74.902,74.9388,74.8744,74.9204,36917.0
2021-10-25 10:05:00,81.39,81.43,81.38,81.42,31280.0,74.9112,74.948,74.902,74.9388,31280.0
2021-10-25 10:10:00,81.42,81.45,81.39,81.41,31630.0,74.9388,74.9665,74.9112,74.9296,31630.0
2021-10-25 10:15:00,81.42,81.5,81.42,81.46,45799.0,74.9388,75.0125,74.9388,74.9757,45799.0
2021-10-25 10:20:00,81.47,81.47,81.4,81.41,17950.0,74.9849,74.9849,74.9204,74.9296,17950.0
2021-10-25 10:25:00,81.41,81.41,81.38,81.4,34252.0,74.9296,74.9296,74.902,74.9204,34252.0
2021-10-25 10:30:00,81.4,81.41,81.37,81.39,32606.0,74.9204,74.9296,74.8928,74.9112,32606.0
2021-10-25 10:35:00,81.39,81.39,81.35,81.39,52696.0,74.9112,74.9112,74.8744,74.9112,52696.0
2021-10-25 10:40:00,81.39,81.39,81.36,81.36,24672.0,74.9112,74.9112,74.8836,74.8836,24672.0
2021-10-25 10:45:00,81.36,81.41,81.35,81.4,42224.0,74.8836,74.9296,74.8744,74.9204,42224.0
2021-10-25 10:50:00,81.4,81.46,81.38,81.44,19755.0,74.9204,74.9757,74.902,74.9572,19755.0
2021-10-25 10:55:00,81.44,81.5,81.43,81.49,58626.0,74.9572,75.0125,74.948,75.0033,58626.0
2021-10-25 11:00:00,81.49,81.51,81.47,81.5,36199.0,75.0033,75.0217,74.9849,75.0125,36199.0
2021-10-25 11:05:00,81.5,81.54,81.5,81.51,43373.0,75.0125,75.0493,75.0125,75.0217,43373.0
2021-10-25 11:10:00,81.51,81.52,81.49,81.49,24146.0,75.0217,75.0309,75.0033,75.0033,24146.0
2021-10-25 11:15:00,81.49,81.52,81.49,81.51,15961.0,75.0033,75.0309,75.0033,75.0217,15961.0
2021-10-25 11:20:00,81.5,81.51,81.46,81.46,22364.0,75.0125,75.0217,74.9757,74.9757,22364.0
2021-10-25 11:25:00,81.45,81.51,81.44,81.51,32825.0,74.9665,75.0217,74.9572,75.0217,32825.0
2021-10-25 11:30:00,81.52,81.52,81.45,81.46,20557.0,75.0309,75.0309,74.9665,74.9757,20557.0
2021-10-25 11:35:00,81.46,81.5,81.44,81.46,20933.0,74.9757,75.0125,74.9572,74.9757,20933.0
2021-10-25 11:40:00,81.47,81.5,81.46,81.49,12339.0,74.9849,75.0125,74.9757,75.0033,12339.0
2021-10-25 11:45:00,81.49,81.52,81.49,81.52,19195.0,75.0033,75.0309,75.0033,75.0309,19195.0
2021-10-25 11:50:00,81.52,81.54,81.51,81.52,22576.0,75.0309,75.0493,75.0217,75.0309,22576.0
2021-10-25 11:55:00,81.51,81.54,81.51,81.52,12567.0,75.0217,75.0493,75.0217,75.0309,12567.0
2021-10-25 12:00:00,81.52,81.56,81.5,81.55,28612.0,75.0309,75.0677,75.0125,75.0585,28612.0
2021-10-25 12:05:00,81.55,81.56,81.53,81.55,15025.0,75.0585,75.0677,75.0401,75.0585,15025.0
2021-10-25 12:10:00,81.55,81.56,81.5,81.52,13858.0,75.0585,75.0677,75.0125,75.0309,13858.0
2021-10-25 12:15:00,81.51,81.55,81.5,81.53,14114.0,75.0217,75.0585,75.0125,75.0401,14114.0
2021-10-25 12:20:00,81.52,81.54,81.51,81.54,4504.0,75.0309,75.0493,75.0217,75.0493,4504.0
2021-10-25 12:25:00,81.55,81.55,81.53,81.53,16359.0,75.0585,75.0585,75.0401,75.0401,16359.0
2021-10-25 12:30:00,81.53,81.53,81.52,81.53,7643.0,75.0401,75.0401,75.0309,75.0401,7643.0
2021-10-25 12:35:00,81.53,81.55,81.53,81.55,4410.0,75.0401,75.0585,75.0401,75.0585,4410.0
2021-10-25 12:40:00,81.55,81.56,81.54,81.55,41196.0,75.0585,75.0677,75.0493,75.0585,41196.0
2021-10-25 12:45:00,81.55,81.56,81.54,81.56,11539.0,75.0585,75.0677,75.0493,75.0677,11539.0
2021-10-25 12:50:00,81.56,81.56,81.54,81.56,7082.0,75.0677,75.0677,75.0493,75.0677,7082.0
2021-10-25 12:55:00,81.55,81.56,81.54,81.55,4460.0,75.0585,75.0677,75.0493,75.0585,4460.0
2021-10-25 13:00:00,81.55,81.56,81.55,81.56,5484.0,75.0585,75.0677,75.0585,75.0677,5484.0
2021-10-25 13:05:00,81.56,81.57,81.55,81.57,2382.0,75.0677,75.0769,75.0585,75.0769,2382.0
2021-10-25 13:10:00,81.57,81.61,81.57,81.61,10726.0,75.0769,75.1137,75.0769,75.1137,10726.0
2021-10-25 13:15:00,81.62,81.62,81.61,81.62,16039.0,75.1229,75.1229,75.1137,75.1229,16039.0
2021-10-25 13:20:00,81.61,81.62,81.58,81.59,13680.0,75.1137,75.1229,75.0861,75.0953,13680.0
2021-10-25 13:25:00,81.6,81.62,81.6,81.61,6100.0,75.1045,75.1229,75.1045,75.1137,6100.0
2021-10-25 13:30:00,81.61,81.62,81.58,81.61,61463.0,75.1137,75.1229,75.0861,75.1137,61463.0
2021-10-25 13:35:00,81.61,81.61,81.58,81.59,65572.0,75.1137,75.1137,75.0861,75.0953,65572.0
2021-10-25 13:40:00,81.59,81.6,81.56,81.56,28520.0,75.0953,75.1045,75.0677,75.0677,28520.0
2021-10-25 13:45:00,81.57,81.57,81.55,81.56,35340.0,75.0769,75.0769,75.0585,75.0677,35340.0
2021-10-25 13:50:00,81.57,81.59,81.56,81.59,30125.0,75.0769,75.0953,75.0677,75.0953,30125.0
2021-10-25 13:55:00,81.59,81.6,81.57,81.59,76431.0,75.0953,75.1045,75.0769,75.0953,76431.0
2021-10-25 14:00:00,81.59,81.59,81.56,81.57,32336.0,75.0953,75.0953,75.0677,75.0769,32336.0
2021-10-25 14:05:00,81.58,81.6,81.57,81.58,22213.0,75.0861,75.1045,75.0769,75.0861,22213.0
2021-10-25 14:10:00,81.57,81.59,81.57,81.59,8943.0,75.0769,75.0953,75.0769,75.0953,8943.0
2021-10-25 14:15:00,81.59,81.61,81.57,81.59,11183.0,75.0953,75.1137,75.0769,75.0953,11183.0
2021-10-25 14:20:00,81.59,81.6,81.58,81.58,8650.0,75.0953,75.1045,75.0861,75.0861,8650.0
2021-10-25 14:25:00,81.58,81.6,81.58,81.59,13451.0,75.0861,75.1045,75.0861,75.0953,13451.0
2021-10-25 14:30:00,81.59,81.61,81.59,81.6,31291.0,75.0953,75.1137,75.0953,75.1045,31291.0
2021-10-25 14:35:00,81.6,81.6,81.56,81.57,26062.0,75.1045,75.1045,75.0677,75.0769,26062.0
2021-10-25 14:40:00,81.57,81.59,81.56,81.57,14446.0,75.0769,75.0953,75.0677,75.0769,14446.0
2021-10-25 14:45:00,81.57,81.61,81.57,81.61,34637.0,75.0769,75.1137,75.0769,75.1137,34637.0
2021-10-25 14:50:00,81.61,81.62,81.6,81.61,45756.0,75.1137,75.1229,75.1045,75.1137,45756.0
2021-10-25 14:55:00,81.61,81.62,81.6,81.61,11894.0,75.1137,75.1229,75.1045,75.1137,11894.0
2021-10-25 15:00:00,81.61,81.62,81.58,81.61,26414.0,75.1137,75.1229,75.0861,75.1137,26414.0
2021-10-25 15:05:00,81.62,81.63,81.61,81.63,22699.0,75.1229,75.1321,75.1137,75.1321,22699.0
2021-10-25 15:10:00,81.63,81.63,81.56,81.57,23955.0,75.1321,75.1321,75.0677,75.0769,23955.0
2021-10-25 15:15:00,81.57,81.59,81.55,81.56,50686.0,75.0769,75.0953,75.0585,75.0677,50686.0
2021-10-25 15:20:00,81.56,81.57,81.53,81.54,17502.0,75.0677,75.0769,75.0401,75.0493,17502.0
2021-10-25 15:25:00,81.54,81.57,81.54,81.56,28401.0,75.0493,75.0769,75.0493,75.0677,28401.0
2021-10-25 15:30:00,81.56,81.57,81.51,81.53,40285.0,75.0677,75.0769,75.0217,75.0401,40285.0
2021-10-25 15:35:00,81.52,81.54,81.51,81.53,26184.0,75.0309,75.0493,75.0217,75.0401,26184.0
2021-10-25 15:40:00,81.53,81.54,81.5,81.52,31812.0,75.0401,75.0493,75.0125,75.0309,31812.0
2021-10-25 15:45:00,81.51,81.52,81.49,81.49,15233.0,75.0217,75.0309,75.0033,75.0033,15233.0
2021-10-25 15:50:00,81.49,81.51,81.48,81.49,39691.0,75.0033,75.0217,74.9941,75.0033,39691.0
2021-10-25 15:55:00,81.49,81.52,81.4,81.49,228657.0,75.0033,75.0309,74.9204,75.0033,228657.0
2021-10-26 09:30:00,82.4,82.4,82.2,82.22,132901.0,75.8408,75.8408,75.6568,75.6752,132901.0
2021-10-26 09:35:00,82.22,82.24,82.18,82.22,83457.0,75.6752,75.6936,75.6383,75.6752,83457.0
2021-10-26 09:40:00,82.21,82.25,82.19,82.23,77534.0,75.666,75.7028,75.6475,75.6844,77534.0
2021-10-26 09:45:00,82.24,82.32,82.22,82.3,49061.0,75.6936,75.7672,75.6752,75.7488,49061.0
2021-10-26 09:50:00,82.3,82.31,82.28,82.3,30496.0,75.7488,75.758,75.7304,75.7488,30496.0
2021-10-26 09:55:00,82.3,82.32,82.28,82.3,34379.0,75.7488,75.7672,75.7304,75.7488,34379.0
2021-10-26 10:00:00,82.3,82.35,82.26,82.33,69332.0,75.7488,75.7948,75.712,75.7764,69332.0
2021-10-26 10:05:00,82.33,82.35,82.3,82.33,27972.0,75.7764,75.7948,75.7488,75.7764,27972.0
2021-10-26 10:10:00,82.33,82.39,82.3,82.39,143158.0,75.7764,75.8316,75.7488,75.8316,143158.0
2021-10-26 10:15:00,82.39,82.44,82.38,82.42,37682.0,75.8316,75.8776,75.8224,75.8592,37682.0
2021-10-26 10:20:00,82.42,82.45,82.41,82.41,66518.0,75.8592,75.8869,75.85,75.85,66518.0
2021-10-26 10:25:00,82.41,82.41,82.37,82.41,28282.0,75.85,75.85,75.8132,75.85,28282.0
2021-10-26 10:30:00,82.41,82.41,82.36,82.37,24199.0,75.85,75.85,75.804,75.8132,24199.0
2021-10-26 10:35:00,82.36,82.37,82.33,82.37,32706.0,75.804,75.8132,75.7764,75.8132,32706.0
2021-10-26 10:40:00,82.37,82.37,82.33,82.36,36447.0,75.8132,75.8132,75.7764,75.804,36447.0
2021-10-26 10:45:00,82.36,82.38,82.33,82.37,224907.0,75.804,75.8224,75.7764,75.8132,224907.0
2021-10-26 10:50:00,82.36,82.37,82.34,82.36,51295.0,75.804,75.8132,75.7856,75.804,51295.0
2021-10-26 10:55:00,82.36,82.39,82.3,82.3,59307.0,75.804,75.8316,75.7488,75.7488,59307.0
2021-10-26 11:00:00,82.31,82.34,82.28,82.29,43924.0,75.758,75.7856,75.7304,75.7396,43924.0
2021-10-26 11:05:00,82.29,82.32,82.25,82.26,28719.0,75.7396,75.7672,75.7028,75.712,28719.0
2021-10-26 11:10:00,82.26,82.29,82.24,82.26,49925.0,75.712,75.7396,75.6936,75.712,49925.0
2021-10-26 11:15:00,82.25,82.3,82.25,82.26,27142.0,75.7028,75.7488,75.7028,75.712,27142.0
2021-10-26 11:20:00,82.27,82.28,82.24,82.25,38686.0,75.7212,75.7304,75.6936,75.7028,38686.0
2021-10-26 11:25:00,82.25,82.29,82.23,82.26,40756.0,75.7028,75.7396,75.6844,75.712,40756.0
2021-10-26 11:30:00,82.26,82.29,82.13,82.14,86713.0,75.712,75.7396,75.5923,75.6015,86713.0
2021-10-26 11:35:00,82.13,82.23,82.12,82.23,33614.0,75.5923,75.6844,75.5831,75.6844,33614.0
2021-10-26 11:40:00,82.22,82.23,82.19,82.2,14109.0,75.6752,75.6844,75.6475,75.6568,14109.0
2021-10-26 11:45:00,82.21,82.21,82.13,82.15,45189.0,75.666,75.666,75.5923,75.6107,45189.0
2021-10-26 11:50:00,82.14,82.14,82.1,82.13,38458.0,75.6015,75.6015,75.5647,75.5923,38458.0
2021-10-26 11:55:00,82.13,82.14,82.07,82.09,44349.0,75.5923,75.6015,75.5371,75.5555,44349.0
2021-10-26 12:00:00,82.09,82.1,82.03,82.05,39312.0,75.5555,75.5647,75.5003,75.5187,39312.0
2021-10-26 12:05:00,82.06,82.07,82.02,82.05,46684.0,75.5279,75.5371,75.4911,75.5187,46684.0
2021-10-26 12:10:00,82.05,82.11,82.04,82.1,33173.0,75.5187,75.5739,75.5095,75.5647,33173.0
2021-10-26 12:15:00,82.12,82.12,82.09,82.1,12964.0,75.5831,75.5831,75.5555,75.5647,12964.0
2021-10-26 12:20:00,82.1,82.1,82.07,82.09,7911.0,75.5647,75.5647,75.5371,75.5555,7911.0
2021-10-26 12:25:00,82.09,82.09,82.04,82.04,9234.0,75.5555,75.5555,75.5095,75.5095,9234.0
2021-10-26 12:30:00,82.04,82.07,82.02,82.07,16216.0,75.5095,75.5371,75.4911,75.5371,16216.0
2021-10-26 12:35:00,82.06,82.08,82.03,82.05,13003.0,75.5279,75.5463,75.5003,75.5187,13003.0
2021-10-26 12:40:00,82.03,82.03,82.0,82.01,13325.0,75.5003,75.5003,75.4727,75.4819,13325.0
2021-10-26 12:45:00,82.01,82.02,81.93,81.98,71044.0,75.4819,75.4911,75.4082,75.4543,71044.0
2021-10-26 12:50:00,81.98,82.02,81.96,81.99,19758.0,75.4543,75.4911,75.4359,75.4635,19758.0
2021-10-26 12:55:00,81.99,82.07,81.98,82.06,40182.0,75.4635,75.5371,75.4543,75.5279,40182.0
2021-10-26 13:00:00,82.05,82.07,82.03,82.06,44979.0,75.5187,75.5371,75.5003,75.5279,44979.0
2021-10-26 13:05:00,82.06,82.09,82.04,82.07,13998.0,75.5279,75.5555,75.5095,75.5371,13998.0
2021-10-26 13:10:00,82.07,82.08,82.03,82.08,12086.0,75.5371,75.5463,75.5003,75.5463,12086.0
2021-10-26 13:15:00,82.09,82.11,82.07,82.09,11998.0,75.5555,75.5739,75.5371,75.5555,11998.0
2021-10-26 13:20:00,82.1,82.1,82.06,82.08,9652.0,75.5647,75.5647,75.5279,75.5463,9652.0
2021-10-26 13:25:00,82.08,82.12,82.05,82.09,17669.0,75.5463,75.5831,75.5187,75.5555,17669.0
2021-10-26 13:30:00,82.1,82.15,82.09,82.15,25151.0,75.5647,75.6107,75.5555,75.6107,25151.0
2021-10-26 13:35:00,82.15,82.19,82.15,82.18,14178.0,75.6107,75.6475,75.6107,75.6383,14178.0
2021-10-26 13:40:00,82.18,82.18,82.1,82.12,32083.0,75.6383,75.6383,75.5647,75.5831,32083.0
2021-10-26 13:45:00,82.12,82.12,82.11,82.11,7324.0,75.5831,75.5831,75.5739,75.5739,7324.0
2021-10-26 13:50:00,82.12,82.12,82.11,82.11,7999.0,75.5831,75.5831,75.5739,75.5739,7999.0
2021-10-26 13:55:00,82.11,82.12,82.08,82.12,11301.0,75.5739,75.5831,75.5463,75.5831,11301.0
2021-10-26 14:00:00,82.13,82.15,82.13,82.15,8819.0,75.5923,75.6107,75.5923,75.6107,8819.0
2021-10-26 14:05:00,82.14,82.14,82.11,82.11,9172.0,75.6015,75.6015,75.5739,75.5739,9172.0
2021-10-26 14:10:00,82.11,82.12,82.1,82.12,14018.0,75.5739,75.5831,75.5647,75.5831,14018.0
2021-10-26 14:15:00,82.13,82.15,82.12,82.14,24773.0,75.5923,75.6107,75.5831,75.6015,24773.0
2021-10-26 14:20:00,82.14,82.15,82.13,82.15,5183.0,75.6015,75.6107,75.5923,75.6107,5183.0
2021-10-26 14:25:00,82.14,82.14,82.09,82.09,4850.0,75.6015,75.6015,75.5555,75.5555,4850.0
2021-10-26 14:30:00,82.1,82.12,82.09,82.11,9106.0,75.5647,75.5831,75.5555,75.5739,9106.0
2021-10-26 14:35:00,82.11,82.12,82.08,82.09,18496.0,75.5739,75.5831,75.5463,75.5555,18496.0
2021-10-26 14:40:00,82.08,82.11,82.06,82.09,14282.0,75.5463,75.5739,75.5279,75.5555,14282.0
2021-10-26 14:45:00,82.09,82.13,82.09,82.11,7851.0,75.5555,75.5923,75.5555,75.5739,7851.0
2021-10-26 14:50:00,82.11,82.12,82.1,82.11,14156.0,75.5739,75.5831,75.5647,75.5739,14156.0
2021-10-26 14:55:00,82.11,82.12,82.1,82.11,7492.0,75.5739,75.5831,75.5647,75.5739,7492.0
2021-10-26 15:00:00,82.12,82.13,82.1,82.13,11429.0,75.5831,75.5923,75.5647,75.5923,11429.0
2021-10-26 15:05:00,82.13,82.14,82.13,82.14,1608.0,75.5923,75.6015,75.5923,75.6015,1608.0
2021-10-26 15:10:00,82.14,82.14,82.08,82.11,9636.0,75.6015,75.6015,75.5463,75.5739,9636.0
2021-10-26 15:15:00,82.1,82.11,82.09,82.1,20492.0,75.5647,75.5739,75.5555,75.5647,20492.0
2021-10-26 15:20:00,82.1,82.1,82.08,82.08,13642.0,75.5647,75.5647,75.5463,75.5463,13642.0
2021-10-26 15:25:00,82.08,82.11,82.05,82.06,20108.0,75.5463,75.5739,75.5187,75.5279,20108.0
2021-10-26 15:30:00,82.06,82.1,82.06,82.1,13216.0,75.5279,75.5647,75.5279,75.5647,13216.0
2021-10-26 15:35:00,82.09,82.12,82.09,82.11,19077.0,75.5555,75.5831,75.5555,75.5739,19077.0
2021-10-26 15:40:00,82.11,82.14,82.11,82.14,19295.0,75.5739,75.6015,75.5739,75.6015,19295.0
2021-10-26 15:45:00,82.14,82.14,82.08,82.08,56148.0,75.6015,75.6015,75.5463,75.5463,56148.0
2021-10-26 15:50:00,82.08,82.09,82.04,82.05,53657.0,75.5463,75.5555,75.5095,75.5187,53657.0
2021-10-26 15:55:00,82.05,82.1,82.0,82.1,123900.0,75.5187,75.5647,75.4727,75.5647,123900.0
2021-10-27 09:30:00,81.14,81.23,80.98,81.0,132840.0,74.6811,74.764,74.5339,74.5523,132840.0
2021-10-27 09:35:00,80.99,81.04,80.99,81.03,138276.0,74.5431,74.5891,74.5431,74.5799,138276.0
2021-10-27 09:40:00,81.03,81.17,81.03,81.17,86560.0,74.5799,74.7087,74.5799,74.7087,86560.0
2021-10-27 09:45:00,81.18,81.22,81.16,81.22,94355.0,74.7179,74.7548,74.6995,74.7548,94355.0
2021-10-27 09:50:00,81.22,81.22,81.17,81.21,51859.0,74.7548,74.7548,74.7087,74.7456,51859.0
2021-10-27 09:55:00,81.21,81.24,81.19,81.22,63059.0,74.7456,74.7732,74.7271,74.7548,63059.0
2021-10-27 10:00:00,81.22,81.29,81.18,81.18,69025.0,74.7548,74.8192,74.7179,74.7179,69025.0
2021-10-27 10:05:00,81.18,81.21,81.09,81.21,23520.0,74.7179,74.7456,74.6351,74.7456,23520.0
2021-10-27 10:10:00,81.19,81.24,81.17,81.17,37293.0,74.7271,74.7732,74.7087,74.7087,37293.0
2021-10-27 10:15:00,81.16,81.16,81.05,81.06,31725.0,74.6995,74.6995,74.5983,74.6075,31725.0
2021-10-27 10:20:00,81.06,81.12,81.04,81.09,17050.0,74.6075,74.6627,74.5891,74.6351,17050.0
2021-10-27 10:25:00,81.09,81.1,81.03,81.07,26197.0,74.6351,74.6443,74.5799,74.6167,26197.0
2021-10-27 10:30:00,81.07,81.11,81.07,81.11,20319.0,74.6167,74.6535,74.6167,74.6535,20319.0
2021-10-27 10:35:00,81.11,81.11,81.04,81.11,23150.0,74.6535,74.6535,74.5891,74.6535,23150.0
2021-10-27 10:40:00,81.12,81.13,81.09,81.11,10615.0,74.6627,74.6719,74.6351,74.6535,10615.0
2021-10-27 10:45:00,81.12,81.12,81.06,81.1,12258.0,74.6627,74.6627,74.6075,74.6443,12258.0
2021-10-27 10:50:00,81.09,81.14,81.08,81.14,28413.0,74.6351,74.6811,74.6259,74.6811,28413.0
2021-10-27 10:55:00,81.14,81.15,81.04,81.09,56610.0,74.6811,74.6903,74.5891,74.6351,56610.0
2021-10-27 11:00:00,81.08,81.15,81.08,81.15,33197.0,74.6259,74.6903,74.6259,74.6903,33197.0
2021-10-27 11:05:00,81.16,81.22,81.16,81.2,37092.0,74.6995,74.7548,74.6995,74.7364,37092.0
2021-10-27 11:10:00,81.2,81.21,81.1,81.11,37215.0,74.7364,74.7456,74.6443,74.6535,37215.0
2021-10-27 11:15:00,81.1,81.11,81.06,81.08,16830.0,74.6443,74.6535,74.6075,74.6259,16830.0
2021-10-27 11:20:00,81.08,81.1,81.04,81.08,36105.0,74.6259,74.6443,74.5891,74.6259,36105.0
2021-10-27 11:25:00,81.08,81.12,81.07,81.11,19823.0,74.6259,74.6627,74.6167,74.6535,19823.0
2021-10-27 11:30:00,81.11,81.12,81.06,81.07,10500.0,74.6535,74.6627,74.6075,74.6167,10500.0
2021-10-27 11:35:00,81.08,81.09,81.04,81.07,8223.0,74.6259,74.6351,74.5891,74.6167,8223.0
2021-10-27 11:40:00,81.08,81.12,81.08,81.1,2537.0,74.6259,74.6627,74.6259,74.6443,2537.0
2021-10-27 11:45:00,81.08,81.09,81.06,81.06,7790.0,74.6259,74.6351,74.6075,74.6075,7790.0
2021-10-27 11:50:00,81.07,81.11,81.06,81.11,4575.0,74.6167,74.6535,74.6075,74.6535,4575.0
2021-10-27 11:55:00,81.11,81.13,81.09,81.12,10228.0,74.6535,74.6719,74.6351,74.6627,10228.0
2021-10-27 12:00:00,81.13,81.17,81.12,81.14,4500.0,74.6719,74.7087,74.6627,74.6811,4500.0
2021-10-27 12:05:00,81.14,81.21,81.14,81.2,23978.0,74.6811,74.7456,74.6811,74.7364,23978.0
2021-10-27 12:10:00,81.2,81.22,81.18,81.22,15702.0,74.7364,74.7548,74.7179,74.7548,15702.0
2021-10-27 12:15:00,81.22,81.26,81.21,81.24,25461.0,74.7548,74.7916,74.7456,74.7732,25461.0
2021-10-27 12:20:00,81.25,81.27,81.25,81.26,3250.0,74.7824,74.8008,74.7824,74.7916,3250.0
2021-10-27 12:25:00,81.26,81.28,81.26,81.27,14864.0,74.7916,74.81,74.7916,74.8008,14864.0
2021-10-27 12:30:00,81.27,81.27,81.23,81.24,13940.0,74.8008,74.8008,74.764,74.7732,13940.0
2021-10-27 12:35:00,81.24,81.25,81.22,81.23,15638.0,74.7732,74.7824,74.7548,74.764,15638.0
2021-10-27 12:40:00,81.23,81.24,81.22,81.24,11636.0,74.764,74.7732,74.7548,74.7732,11636.0
2021-10-27 12:45:00,81.23,81.24,81.2,81.24,20308.0,74.764,74.7732,74.7364,74.7732,20308.0
2021-10-27 12:50:00,81.24,81.26,81.23,81.26,14657.0,74.7732,74.7916,74.764,74.7916,14657.0
2021-10-27 12:55:00,81.26,81.27,81.25,81.27,16379.0,74.7916,74.8008,74.7824,74.8008,16379.0
2021-10-27 13:00:00,81.27,81.33,81.27,81.33,68395.0,74.8008,74.856,74.8008,74.856,68395.0
2021-10-27 13:05:00,81.33,81.34,81.31,81.33,20223.0,74.856,74.8652,74.8376,74.856,20223.0
2021-10-27 13:10:00,81.32,81.34,81.31,81.34,13704.0,74.8468,74.8652,74.8376,74.8652,13704.0
2021-10-27 13:15:00,81.34,81.34,81.32,81.32,6883.0,74.8652,74.8652,74.8468,74.8468,6883.0
2021-10-27 13:20:00,81.32,81.34,81.32,81.33,16301.0,74.8468,74.8652,74.8468,74.856,16301.0
2021-10-27 13:25:00,81.33,81.34,81.32,81.33,4100.0,74.856,74.8652,74.8468,74.856,4100.0
2021-10-27 13:30:00,81.32,81.33,81.32,81.32,7924.0,74.8468,74.856,74.8468,74.8468,7924.0
2021-10-27 13:35:00,81.32,81.34,81.31,81.33,11674.0,74.8468,74.8652,74.8376,74.856,11674.0
2021-10-27 13:40:00,81.33,81.34,81.32,81.34,3991.0,74.856,74.8652,74.8468,74.8652,3991.0
2021-10-27 13:45:00,81.34,81.36,81.32,81.34,44416.0,74.8652,74.8836,74.8468,74.8652,44416.0
2021-10-27 13:50:00,81.34,81.35,81.33,81.34,24106.0,74.8652,74.8744,74.856,74.8652,24106.0
2021-10-27 13:55:00,81.34,81.38,81.33,81.38,19573.0,74.8652,74.902,74.856,74.902,19573.0
2021-10-27 14:00:00,81.38,81.39,81.33,81.37,34968.0,74.902,74.9112,74.856,74.8928,34968.0
2021-10-27 14:05:00,81.37,81.39,81.35,81.39,3914.0,74.8928,74.9112,74.8744,74.9112,3914.0
2021-10-27 14:10:00,81.38,81.41,81.37,81.4,15043.0,74.902,74.9296,74.8928,74.9204,15043.0
2021-10-27 14:15:00,81.4,81.41,81.38,81.41,17306.0,74.9204,74.9296,74.902,74.9296,17306.0
2021-10-27 14:20:00,81.4,81.41,81.39,81.4,3408.0,74.9204,74.9296,74.9112,74.9204,3408.0
2021-10-27 14:25:00,81.39,81.42,81.39,81.39,14396.0,74.9112,74.9388,74.9112,74.9112,14396.0
2021-10-27 14:30:00,81.39,81.39,81.35,81.35,11670.0,74.9112,74.9112,74.8744,74.8744,11670.0
2021-10-27 14:35:00,81.35,81.36,81.32,81.34,5700.0,74.8744,74.8836,74.8468,74.8652,5700.0
2021-10-27 14:40:00,81.33,81.35,81.31,81.31,18816.0,74.856,74.8744,74.8376,74.8376,18816.0
2021-10-27 14:45:00,81.32,81.34,81.32,81.34,9375.0,74.8468,74.8652,74.8468,74.8652,9375.0
2021-10-27 14:50:00,81.33,81.34,81.32,81.32,19440.0,74.856,74.8652,74.8468,74.8468,19440.0
2021-10-27 14:55:00,81.31,81.31,81.27,81.28,9949.0,74.8376,74.8376,74.8008,74.81,9949.0
2021-10-27 15:00:00,81.28,81.28,81.24,81.25,15417.0,74.81,74.81,74.7732,74.7824,15417.0
2021-10-27 15:05:00,81.24,81.24,81.18,81.18,14972.0,74.7732,74.7732,74.7179,74.7179,14972.0
2021-10-27 15:10:00,81.18,81.18,81.05,81.06,23631.0,74.7179,74.7179,74.5983,74.6075,23631.0
2021-10-27 15:15:00,81.05,81.07,80.97,80.97,28443.0,74.5983,74.6167,74.5247,74.5247,28443.0
2021-10-27 15:20:00,80.96,81.02,80.96,81.02,21366.0,74.5155,74.5707,74.5155,74.5707,21366.0
2021-10-27 15:25:00,81.02,81.04,81.0,81.04,25729.0,74.5707,74.5891,74.5523,74.5891,25729.0
2021-10-27 15:30:00,81.04,81.04,80.98,81.02,41676.0,74.5891,74.5891,74.5339,74.5707,41676.0
2021-10-27 15:35:00,81.02,81.08,81.01,81.07,24616.0,74.5707,74.6259,74.5615,74.6167,24616.0
2021-10-27 15:40:00,81.08,81.09,81.05,81.09,21083.0,74.6259,74.6351,74.5983,74.6351,21083.0
2021-10-27 15:45:00,81.09,81.1,81.03,81.03,38253.0,74.6351,74.6443,74.5799,74.5799,38253.0
2021-10-27 15:50:00,81.04,81.05,81.01,81.02,123106.0,74.5891,74.5983,74.5615,74.5707,123106.0
2021-10-27 15:55:00,81.01,81.04,80.97,80.97,124874.0,74.5615,74.5891,74.5247,74.5247,124874.0
2021-10-28 09:30:00,80.86,80.95,80.73,80.79,525133.0,74.4234,74.5063,74.3038,74.359,525133.0
2021-10-28 09:35:00,80.8,80.83,80.75,80.82,153216.0,74.3682,74.3958,74.3222,74.3866,153216.0
2021-10-28 09:40:00,80.82,80.87,80.77,80.84,103987.0,74.3866,74.4326,74.3406,74.405,103987.0
2021-10-28 09:45:00,80.85,80.98,80.84,80.98,142790.0,74.4142,74.5339,74.405,74.5339,142790.0
2021-10-28 09:50:00,80.98,81.06,80.88,80.94,443181.0,74.5339,74.6075,74.4418,74.497,443181.0
2021-10-28 09:55:00,80.94,80.98,80.93,80.94,186978.0,74.497,74.5339,74.4878,74.497,186978.0
2021-10-28 10:00:00,80.94,80.98,80.93,80.96,124448.0,74.497,74.5339,74.4878,74.5155,124448.0
2021-10-28 10:05:00,80.95,81.13,80.93,81.13,125542.0,74.5063,74.6719,74.4878,74.6719,125542.0
2021-10-28 10:10:00,81.13,81.14,81.06,81.1,84278.0,74.6719,74.6811,74.6075,74.6443,84278.0
2021-10-28 10:15:00,81.09,81.19,81.07,81.13,32143.0,74.6351,74.7271,74.6167,74.6719,32143.0
2021-10-28 10:20:00,81.13,81.15,81.11,81.13,30366.0,74.6719,74.6903,74.6535,74.6719,30366.0
2021-10-28 10:25:00,81.13,81.18,81.09,81.15,83015.0,74.6719,74.7179,74.6351,74.6903,83015.0
2021-10-28 10:30:00,81.15,81.16,81.12,81.14,41627.0,74.6903,74.6995,74.6627,74.6811,41627.0
2021-10-28 10:35:00,81.14,81.14,81.09,81.11,63552.0,74.6811,74.6811,74.6351,74.6535,63552.0
2021-10-28 10:40:00,81.1,81.17,81.09,81.15,54755.0,74.6443,74.7087,74.6351,74.6903,54755.0
2021-10-28 10:45:00,81.16,81.22,81.16,81.18,33854.0,74.6995,74.7548,74.6995,74.7179,33854.0
2021-10-28 10:50:00,81.18,81.21,81.15,81.19,33047.0,74.7179,74.7456,74.6903,74.7271,33047.0
2021-10-28 10:55:00,81.19,81.2,81.1,81.12,48978.0,74.7271,74.7364,74.6443,74.6627,48978.0
2021-10-28 11:00:00,81.13,81.15,81.09,81.12,37698.0,74.6719,74.6903,74.6351,74.6627,37698.0
2021-10-28 11:05:00,81.12,81.15,81.09,81.14,61661.0,74.6627,74.6903,74.6351,74.6811,61661.0
2021-10-28 11:10:00,81.14,81.14,81.09,81.11,103835.0,74.6811,74.6811,74.6351,74.6535,103835.0
2021-10-28 11:15:00,81.1,81.14,81.09,81.13,78574.0,74.6443,74.6811,74.6351,74.6719,78574.0
2021-10-28 11:20:00,81.13,81.14,81.06,81.07,96060.0,74.6719,74.6811,74.6075,74.6167,96060.0
2021-10-28 11:25:00,81.07,81.1,81.05,81.09,86580.0,74.6167,74.6443,74.5983,74.6351,86580.0
2021-10-28 11:30:00,81.09,81.11,81.05,81.08,72596.0,74.6351,74.6535,74.5983,74.6259,72596.0
2021-10-28 11:35:00,81.08,81.16,81.08,81.15,71692.0,74.6259,74.6995,74.6259,74.6903,71692.0
2021-10-28 11:40:00,81.15,81.19,81.13,81.18,38172.0,74.6903,74.7271,74.6719,74.7179,38172.0
2021-10-28 11:45:00,81.19,81.21,81.12,81.12,46485.0,74.7271,74.7456,74.6627,74.6627,46485.0
2021-10-28 11:50:00,81.12,81.19,81.1,81.15,73569.0,74.6627,74.7271,74.6443,74.6903,73569.0
2021-10-28 11:55:00,81.15,81.15,81.04,81.05,51066.0,74.6903,74.6903,74.5891,74.5983,51066.0
2021-10-28 12:00:00,81.06,81.09,81.0,81.03,71702.0,74.6075,74.6351,74.5523,74.5799,71702.0
2021-10-28 12:05:00,81.03,81.05,81.02,81.03,56638.0,74.5799,74.5983,74.5707,74.5799,56638.0
2021-10-28 12:10:00,81.03,81.06,81.01,81.05,40982.0,74.5799,74.6075,74.5615,74.5983,40982.0
2021-10-28 12:15:00,81.06,81.1,81.02,81.1,49387.0,74.6075,74.6443,74.5707,74.6443,49387.0
2021-10-28 12:20:00,81.1,81.12,81.06,81.08,31836.0,74.6443,74.6627,74.6075,74.6259,31836.0
2021-10-28 12:25:00,81.08,81.08,81.04,81.04,31529.0,74.6259,74.6259,74.5891,74.5891,31529.0
2021-10-28 12:30:00,81.04,81.08,81.04,81.08,20623.0,74.5891,74.6259,74.5891,74.6259,20623.0
2021-10-28 12:35:00,81.08,81.08,81.05,81.06,17660.0,74.6259,74.6259,74.5983,74.6075,17660.0
2021-10-28 12:40:00,81.06,81.08,81.03,81.06,17772.0,74.6075,74.6259,74.5799,74.6075,17772.0
2021-10-28 12:45:00,81.06,81.09,81.04,81.08,19388.0,74.6075,74.6351,74.5891,74.6259,19388.0
2021-10-28 12:50:00,81.08,81.08,81.03,81.05,7952.0,74.6259,74.6259,74.5799,74.5983,7952.0
2021-10-28 12:55:00,81.06,81.08,80.99,81.02,30044.0,74.6075,74.6259,74.5431,74.5707,30044.0
2021-10-28 13:00:00,81.02,81.09,81.01,81.05,30284.0,74.5707,74.6351,74.5615,74.5983,30284.0
2021-10-28 13:05:00,81.06,81.06,81.02,81.05,19659.0,74.6075,74.6075,74.5707,74.5983,19659.0
2021-10-28 13:10:00,81.04,81.11,81.03,81.1,9795.0,74.5891,74.6535,74.5799,74.6443,9795.0
2021-10-28 13:15:00,81.1,81.1,81.05,81.05,6234.0,74.6443,74.6443,74.5983,74.5983,6234.0
2021-10-28 13:20:00,81.06,81.12,81.05,81.12,45337.0,74.6075,74.6627,74.5983,74.6627,45337.0
2021-10-28 13:25:00,81.12,81.16,81.11,81.12,53039.0,74.6627,74.6995,74.6535,74.6627,53039.0
2021-10-28 13:30:00,81.12,81.13,81.1,81.11,76619.0,74.6627,74.6719,74.6443,74.6535,76619.0
2021-10-28 13:35:00,81.11,81.14,81.1,81.14,82465.0,74.6535,74.6811,74.6443,74.6811,82465.0
2021-10-28 13:40:00,81.13,81.14,81.07,81.08,50542.0,74.6719,74.6811,74.6167,74.6259,50542.0
2021-10-28 13:45:00,81.08,81.08,81.04,81.05,54054.0,74.6259,74.6259,74.5891,74.5983,54054.0
2021-10-28 13:50:00,81.05,81.09,81.04,81.09,26748.0,74.5983,74.6351,74.5891,74.6351,26748.0
2021-10-28 13:55:00,81.09,81.09,81.04,81.06,30738.0,74.6351,74.6351,74.5891,74.6075,30738.0
2021-10-28 14:00:00,81.06,81.1,81.05,81.07,26938.0,74.6075,74.6443,74.5983,74.6167,26938.0
2021-10-28 14:05:00,81.07,81.09,81.06,81.08,29079.0,74.6167,74.6351,74.6075,74.6259,29079.0
2021-10-28 14:10:00,81.08,81.08,81.05,81.06,27519.0,74.6259,74.6259,74.5983,74.6075,27519.0
2021-10-28 14:15:00,81.06,81.07,81.04,81.06,29313.0,74.6075,74.6167,74.5891,74.6075,29313.0
2021-10-28 14:20:00,81.06,81.07,81.05,81.06,51349.0,74.6075,74.6167,74.5983,74.6075,51349.0
2021-10-28 14:25:00,81.07,81.1,81.06,81.09,11945.0,74.6167,74.6443,74.6075,74.6351,11945.0
2021-10-28 14:30:00,81.09,81.1,81.07,81.09,14949.0,74.6351,74.6443,74.6167,74.6351,14949.0
2021-10-28 14:35:00,81.08,81.08,81.04,81.07,57879.0,74.6259,74.6259,74.5891,74.6167,57879.0
2021-10-28 14:40:00,81.06,81.07,81.02,81.03,60856.0,74.6075,74.6167,74.5707,74.5799,60856.0
2021-10-28 14:45:00,81.04,81.04,81.03,81.04,57447.0,74.5891,74.5891,74.5799,74.5891,57447.0
2021-10-28 14:50:00,81.03,81.03,80.97,80.97,17206.0,74.5799,74.5799,74.5247,74.5247,17206.0
2021-10-28 14:55:00,80.98,81.06,80.96,81.06,38219.0,74.5339,74.6075,74.5155,74.6075,38219.0
2021-10-28 15:00:00,81.06,81.06,81.03,81.04,33365.0,74.6075,74.6075,74.5799,74.5891,33365.0
2021-10-28 15:05:00,81.04,81.08,81.03,81.08,19161.0,74.5891,74.6259,74.5799,74.6259,19161.0
2021-10-28 15:10:00,81.08,81.08,81.01,81.02,58040.0,74.6259,74.6259,74.5615,74.5707,58040.0
2021-10-28 15:15:00,81.02,81.04,81.01,81.02,107481.0,74.5707,74.5891,74.5615,74.5707,107481.0
2021-10-28 15:20:00,81.02,81.04,81.01,81.03,24211.0,74.5707,74.5891,74.5615,74.5799,24211.0
2021-10-28 15:25:00,81.03,81.03,81.01,81.02,25332.0,74.5799,74.5799,74.5615,74.5707,25332.0
2021-10-28 15:30:00,81.02,81.06,81.01,81.03,62808.0,74.5707,74.6075,74.5615,74.5799,62808.0
2021-10-28 15:35:00,81.03,81.07,81.02,81.05,31098.0,74.5799,74.6167,74.5707,74.5983,31098.0
2021-10-28 15:40:00,81.05,81.06,81.02,81.03,32895.0,74.5983,74.6075,74.5707,74.5799,32895.0
2021-10-28 15:45:00,81.03,81.06,81.01,81.06,39974.0,74.5799,74.6075,74.5615,74.6075,39974.0
2021-10-28 15:50:00,81.05,81.08,81.01,81.05,201640.0,74.5983,74.6259,74.5615,74.5983,201640.0
2021-10-28 15:55:00,81.04,81.11,80.98,81.11,516233.0,74.5891,74.6535,74.5339,74.6535,516233.0
2021-10-29 09:30:00,79.3,79.34,79.13,79.33,166399.0,72.9876,73.0244,72.8311,73.0152,166399.0
2021-10-29 09:35:00,79.33,79.47,79.31,79.44,95293.0,73.0152,73.1441,72.9968,73.1165,95293.0
2021-10-29 09:40:00,79.44,79.45,79.34,79.34,85746.0,73.1165,73.1257,73.0244,73.0244,85746.0
2021-10-29 09:45:00,79.35,79.36,79.26,79.27,90420.0,73.0336,73.0428,72.9508,72.96,90420.0
2021-10-29 09:50:00,79.27,79.28,79.17,79.22,59700.0,72.96,72.9692,72.8679,72.914,59700.0
2021-10-29 09:55:00,79.22,79.28,79.15,79.17,48663.0,72.914,72.9692,72.8495,72.8679,48663.0
2021-10-29 10:00:00,79.18,79.21,79.11,79.14,126668.0,72.8771,72.9048,72.8127,72.8403,126668.0
2021-10-29 10:05:00,79.14,79.21,79.13,79.19,48053.0,72.8403,72.9048,72.8311,72.8864,48053.0
2021-10-29 10:10:00,79.18,79.19,79.05,79.06,128223.0,72.8771,72.8864,72.7575,72.7667,128223.0
2021-10-29 10:15:00,79.06,79.07,78.96,78.97,176980.0,72.7667,72.7759,72.6747,72.6839,176980.0
2021-10-29 10:20:00,78.97,79.06,78.97,78.99,96549.0,72.6839,72.7667,72.6839,72.7023,96549.0
2021-10-29 10:25:00,79.0,79.08,79.0,79.05,82573.0,72.7115,72.7851,72.7115,72.7575,82573.0
2021-10-29 10:30:00,79.06,79.13,79.03,79.13,23358.0,72.7667,72.8311,72.7391,72.8311,23358.0
2021-10-29 10:35:00,79.13,79.18,79.06,79.17,27942.0,72.8311,72.8771,72.7667,72.8679,27942.0
2021-10-29 10:40:00,79.18,79.22,79.17,79.22,51450.0,72.8771,72.914,72.8679,72.914,51450.0
2021-10-29 10:45:00,79.22,79.26,79.19,79.25,56653.0,72.914,72.9508,72.8864,72.9416,56653.0
2021-10-29 10:50:00,79.25,79.26,79.15,79.16,35169.0,72.9416,72.9508,72.8495,72.8587,35169.0
2021-10-29 10:55:00,79.15,79.21,79.12,79.18,64097.0,72.8495,72.9048,72.8219,72.8771,64097.0
2021-10-29 11:00:00,79.18,79.24,79.18,79.2,32712.0,72.8771,72.9324,72.8771,72.8956,32712.0
2021-10-29 11:05:00,79.21,79.25,79.18,79.25,18988.0,72.9048,72.9416,72.8771,72.9416,18988.0
2021-10-29 11:10:00,79.26,79.31,79.25,79.26,34960.0,72.9508,72.9968,72.9416,72.9508,34960.0
2021-10-29 11:15:00,79.26,79.31,79.23,79.31,88606.0,72.9508,72.9968,72.9232,72.9968,88606.0
2021-10-29 11:20:00,79.31,79.36,79.3,79.35,36524.0,72.9968,73.0428,72.9876,73.0336,36524.0
2021-10-29 11:25:00,79.34,79.35,79.27,79.3,26092.0,73.0244,73.0336,72.96,72.9876,26092.0
2021-10-29 11:30:00,79.3,79.37,79.3,79.35,82975.0,72.9876,73.052,72.9876,73.0336,82975.0
2021-10-29 11:35:00,79.34,79.35,79.29,79.29,26966.0,73.0244,73.0336,72.9784,72.9784,26966.0
2021-10-29 11:40:00,79.3,79.3,79.23,79.25,52129.0,72.9876,72.9876,72.9232,72.9416,52129.0
2021-10-29 11:45:00,79.25,79.25,79.22,79.22,23226.0,72.9416,72.9416,72.914,72.914,23226.0
2021-10-29 11:50:00,79.22,79.25,79.2,79.23,23917.0,72.914,72.9416,72.8956,72.9232,23917.0
2021-10-29 11:55:00,79.23,79.26,79.22,79.22,17590.0,72.9232,72.9508,72.914,72.914,17590.0
2021-10-29 12:00:00,79.22,79.26,79.21,79.25,27722.0,72.914,72.9508,72.9048,72.9416,27722.0
2021-10-29 12:05:00,79.25,79.26,79.23,79.26,25248.0,72.9416,72.9508,72.9232,72.9508,25248.0
2021-10-29 12:10:00,79.26,79.27,79.23,79.23,28847.0,72.9508,72.96,72.9232,72.9232,28847.0
2021-10-29 12:15:00,79.23,79.26,79.2,79.26,17893.0,72.9232,72.9508,72.8956,72.9508,17893.0
2021-10-29 12:20:00,79.26,79.28,79.23,79.26,9334.0,72.9508,72.9692,72.9232,72.9508,9334.0
2021-10-29 12:25:00,79.25,79.25,79.17,79.2,17312.0,72.9416,72.9416,72.8679,72.8956,17312.0
2021-10-29 12:30:00,79.2,79.21,79.18,79.21,16085.0,72.8956,72.9048,72.8771,72.9048,16085.0
2021-10-29 12:35:00,79.2,79.25,79.2,79.25,19009.0,72.8956,72.9416,72.8956,72.9416,19009.0
2021-10-29 12:40:00,79.25,79.25,79.23,79.23,24136.0,72.9416,72.9416,72.9232,72.9232,24136.0
2021-10-29 12:45:00,79.23,79.24,79.2,79.2,37336.0,72.9232,72.9324,72.8956,72.8956,37336.0
2021-10-29 12:50:00,79.2,79.21,79.16,79.19,37413.0,72.8956,72.9048,72.8587,72.8864,37413.0
2021-10-29 12:55:00,79.19,79.2,79.17,79.17,19819.0,72.8864,72.8956,72.8679,72.8679,19819.0
2021-10-29 13:00:00,79.18,79.27,79.16,79.27,18418.0,72.8771,72.96,72.8587,72.96,18418.0
2021-10-29 13:05:00,79.26,79.28,79.23,79.28,14635.0,72.9508,72.9692,72.9232,72.9692,14635.0
2021-10-29 13:10:00,79.28,79.32,79.26,79.31,28270.0,72.9692,73.006,72.9508,72.9968,28270.0
2021-10-29 13:15:00,79.32,79.35,79.3,79.34,15696.0,73.006,73.0336,72.9876,73.0244,15696.0
2021-10-29 13:20:00,79.34,79.34,79.31,79.33,10158.0,73.0244,73.0244,72.9968,73.0152,10158.0
2021-10-29 13:25:00,79.34,79.35,79.33,79.34,15933.0,73.0244,73.0336,73.0152,73.0244,15933.0
2021-10-29 13:30:00,79.35,79.37,79.34,79.34,10268.0,73.0336,73.052,73.0244,73.0244,10268.0
2021-10-29 13:35:00,79.35,79.36,79.3,79.34,20286.0,73.0336,73.0428,72.9876,73.0244,20286.0
2021-10-29 13:40:00,79.34,79.38,79.33,79.34,31444.0,73.0244,73.0612,73.0152,73.0244,31444.0
2021-10-29 13:45:00,79.34,79.34,79.28,79.3,19288.0,73.0244,73.0244,72.9692,72.9876,19288.0
2021-10-29 13:50:00,79.3,79.31,79.28,79.29,8695.0,72.9876,72.9968,72.9692,72.9784,8695.0
2021-10-29 13:55:00,79.28,79.29,79.27,79.28,17228.0,72.9692,72.9784,72.96,72.9692,17228.0
2021-10-29 14:00:00,79.28,79.29,79.25,79.28,53459.0,72.9692,72.9784,72.9416,72.9692,53459.0
2021-10-29 14:05:00,79.27,79.28,79.26,79.27,20292.0,72.96,72.9692,72.9508,72.96,20292.0
2021-10-29 14:10:00,79.27,79.28,79.24,79.26,29712.0,72.96,72.9692,72.9324,72.9508,29712.0
2021-10-29 14:15:00,79.26,79.26,79.23,79.25,38052.0,72.9508,72.9508,72.9232,72.9416,38052.0
2021-10-29 14:20:00,79.25,79.25,79.18,79.21,27848.0,72.9416,72.9416,72.8771,72.9048,27848.0
2021-10-29 14:25:00,79.2,79.2,79.14,79.14,24026.0,72.8956,72.8956,72.8403,72.8403,24026.0
2021-10-29 14:30:00,79.15,79.18,79.14,79.17,29326.0,72.8495,72.8771,72.8403,72.8679,29326.0
2021-10-29 14:35:00,79.17,79.21,79.17,79.2,25975.0,72.8679,72.9048,72.8679,72.8956,25975.0
2021-10-29 14:40:00,79.2,79.21,79.18,79.2,14923.0,72.8956,72.9048,72.8771,72.8956,14923.0
2021-10-29 14:45:00,79.21,79.26,79.2,79.26,26328.0,72.9048,72.9508,72.8956,72.9508,26328.0
2021-10-29 14:50:00,79.26,79.29,79.23,79.26,38332.0,72.9508,72.9784,72.9232,72.9508,38332.0
2021-10-29 14:55:00,79.26,79.26,79.21,79.23,30690.0,72.9508,72.9508,72.9048,72.9232,30690.0
2021-10-29 15:00:00,79.24,79.28,79.2,79.22,35429.0,72.9324,72.9692,72.8956,72.914,35429.0
2021-10-29 15:05:00,79.23,79.31,79.21,79.29,56517.0,72.9232,72.9968,72.9048,72.9784,56517.0
2021-10-29 15:10:00,79.3,79.38,79.29,79.38,38613.0,72.9876,73.0612,72.9784,73.0612,38613.0
2021-10-29 15:15:00,79.38,79.4,79.33,79.38,69915.0,73.0612,73.0796,73.0152,73.0612,69915.0
2021-10-29 15:20:00,79.38,79.39,79.33,79.34,79999.0,73.0612,73.0704,73.0152,73.0244,79999.0
2021-10-29 15:25:00,79.34,79.37,79.32,79.34,78306.0,73.0244,73.052,73.006,73.0244,78306.0
2021-10-29 15:30:00,79.34,79.39,79.34,79.39,48782.0,73.0244,73.0704,73.0244,73.0704,48782.0
2021-10-29 15:35:00,79.38,79.44,79.37,79.41,82708.0,73.0612,73.1165,73.052,73.0888,82708.0
2021-10-29 15:40:00,79.41,79.45,79.38,79.45,210714.0,73.0888,73.1257,73.0612,73.1257,210714.0
2021-10-29 15:45:00,79.44,79.48,79.41,79.46,76766.0,73.1165,73.1533,73.0888,73.1349,76766.0
2021-10-29 15:50:00,79.46,79.55,79.44,79.55,129986.0,73.1349,73.2177,73.1165,73.2177,129986.0
2021-10-29 15:55:00,79.55,79.63,79.51,79.52,360536.0,73.2177,73.2913,73.1809,73.1901,360536.0
2021-11-01 09:30:00,79.58,79.65,79.52,79.6,101642.0,73.2453,73.3097,73.1901,73.2637,101642.0
2021-11-01 09:35:00,79.61,79.66,79.57,79.65,114925.0,73.2729,73.3189,73.2361,73.3097,114925.0
2021-11-01 09:40:00,79.65,79.68,79.61,79.66,98894.0,73.3097,73.3373,73.2729,73.3189,98894.0
2021-11-01 09:45:00,79.66,79.76,79.66,79.71,127341.0,73.3189,73.411,73.3189,73.365,127341.0
2021-11-01 09:50:00,79.7,79.76,79.69,79.7,122572.0,73.3558,73.411,73.3466,73.3558,122572.0
2021-11-01 09:55:00,79.7,79.72,79.62,79.63,92052.0,73.3558,73.3742,73.2821,73.2913,92052.0
2021-11-01 10:00:00,79.63,79.65,79.53,79.57,75438.0,73.2913,73.3097,73.1993,73.2361,75438.0
2021-11-01 10:05:00,79.58,79.67,79.57,79.66,108941.0,73.2453,73.3281,73.2361,73.3189,108941.0
2021-11-01 10:10:00,79.65,79.7,79.63,79.68,79158.0,73.3097,73.3558,73.2913,73.3373,79158.0
2021-11-01 10:15:00,79.69,79.72,79.68,79.69,57825.0,73.3466,73.3742,73.3373,73.3466,57825.0
2021-11-01 10:20:00,79.69,79.7,79.59,79.59,93176.0,73.3466,73.3558,73.2545,73.2545,93176.0
2021-11-01 10:25:00,79.6,79.63,79.56,79.56,97951.0,73.2637,73.2913,73.2269,73.2269,97951.0
2021-11-01 10:30:00,79.56,79.58,79.52,79.57,30236.0,73.2269,73.2453,73.1901,73.2361,30236.0
2021-11-01 10:35:00,79.56,79.6,79.54,79.55,42943.0,73.2269,73.2637,73.2085,73.2177,42943.0
2021-11-01 10:40:00,79.55,79.56,79.51,79.53,74142.0,73.2177,73.2269,73.1809,73.1993,74142.0
2021-11-01 10:45:00,79.53,79.6,79.53,79.59,72970.0,73.1993,73.2637,73.1993,73.2545,72970.0
2021-11-01 10:50:00,79.59,79.62,79.53,79.54,67540.0,73.2545,73.2821,73.1993,73.2085,67540.0
2021-11-01 10:55:00,79.54,79.57,79.51,79.57,40147.0,73.2085,73.2361,73.1809,73.2361,40147.0
2021-11-01 11:00:00,79.57,79.64,79.56,79.64,17172.0,73.2361,73.3005,73.2269,73.3005,17172.0
2021-11-01 11:05:00,79.64,79.66,79.61,79.64,16208.0,73.3005,73.3189,73.2729,73.3005,16208.0
2021-11-01 11:10:00,79.63,79.63,79.61,79.62,22081.0,73.2913,73.2913,73.2729,73.2821,22081.0
2021-11-01 11:15:00,79.62,79.67,79.62,79.67,12965.0,73.2821,73.3281,73.2821,73.3281,12965.0
2021-11-01 11:20:00,79.66,79.7,79.66,79.68,56652.0,73.3189,73.3558,73.3189,73.3373,56652.0
2021-11-01 11:25:00,79.68,79.68,79.65,79.67,49592.0,73.3373,73.3373,73.3097,73.3281,49592.0
2021-11-01 11:30:00,79.68,79.69,79.66,79.67,69383.0,73.3373,73.3466,73.3189,73.3281,69383.0
2021-11-01 11:35:00,79.67,79.68,79.64,79.67,35869.0,73.3281,73.3373,73.3005,73.3281,35869.0
2021-11-01 11:40:00,79.67,79.73,79.67,79.73,62125.0,73.3281,73.3834,73.3281,73.3834,62125.0
2021-11-01 11:45:00,79.73,79.74,79.71,79.73,15448.0,73.3834,73.3926,73.365,73.3834,15448.0
2021-11-01 11:50:00,79.73,79.74,79.7,79.7,60904.0,73.3834,73.3926,73.3558,73.3558,60904.0
2021-11-01 11:55:00,79.7,79.72,79.69,79.71,84223.0,73.3558,73.3742,73.3466,73.365,84223.0
2021-11-01 12:00:00,79.71,79.72,79.7,79.7,38456.0,73.365,73.3742,73.3558,73.3558,38456.0
2021-11-01 12:05:00,79.7,79.72,79.7,79.72,18728.0,73.3558,73.3742,73.3558,73.3742,18728.0
2021-11-01 12:10:00,79.72,79.75,79.71,79.74,14077.0,73.3742,73.4018,73.365,73.3926,14077.0
2021-11-01 12:15:00,79.73,79.74,79.7,79.71,10366.0,73.3834,73.3926,73.3558,73.365,10366.0
2021-11-01 12:20:00,79.7,79.73,79.7,79.73,10648.0,73.3558,73.3834,73.3558,73.3834,10648.0
2021-11-01 12:25:00,79.71,79.71,79.7,79.71,5896.0,73.365,73.365,73.3558,73.365,5896.0
2021-11-01 12:30:00,79.72,79.74,79.71,79.72,12402.0,73.3742,73.3926,73.365,73.3742,12402.0
2021-11-01 12:35:00,79.72,79.74,79.71,79.73,29878.0,73.3742,73.3926,73.365,73.3834,29878.0
2021-11-01 12:40:00,79.73,79.73,79.71,79.72,6683.0,73.3834,73.3834,73.365,73.3742,6683.0
2021-11-01 12:45:00,79.72,79.75,79.71,79.75,5937.0,73.3742,73.4018,73.365,73.4018,5937.0
2021-11-01 12:50:00,79.76,79.78,79.75,79.78,7457.0,73.411,73.4294,73.4018,73.4294,7457.0
2021-11-01 12:55:00,79.78,79.78,79.75,79.76,30693.0,73.4294,73.4294,73.4018,73.411,30693.0
2021-11-01 13:00:00,79.76,79.77,79.75,79.75,6632.0,73.411,73.4202,73.4018,73.4018,6632.0
2021-11-01 13:05:00,79.75,79.78,79.73,79.74,32983.0,73.4018,73.4294,73.3834,73.3926,32983.0
2021-11-01 13:10:00,79.74,79.74,79.71,79.74,9226.0,73.3926,73.3926,73.365,73.3926,9226.0
2021-11-01 13:15:00,79.74,79.77,79.74,79.74,10293.0,73.3926,73.4202,73.3926,73.3926,10293.0
2021-11-01 13:20:00,79.74,79.74,79.69,79.7,18169.0,73.3926,73.3926,73.3466,73.3558,18169.0
2021-11-01 13:25:00,79.7,79.73,79.69,79.73,2600.0,73.3558,73.3834,73.3466,73.3834,2600.0
2021-11-01 13:30:00,79.72,79.72,79.7,79.72,5982.0,73.3742,73.3742,73.3558,73.3742,5982.0
2021-11-01 13:35:00,79.72,79.75,79.71,79.74,14557.0,73.3742,73.4018,73.365,73.3926,14557.0
2021-11-01 13:40:00,79.73,79.73,79.66,79.67,12852.0,73.3834,73.3834,73.3189,73.3281,12852.0
2021-11-01 13:45:00,79.68,79.7,79.68,79.69,6953.0,73.3373,73.3558,73.3373,73.3466,6953.0
2021-11-01 13:50:00,79.7,79.7,79.69,79.69,10252.0,73.3558,73.3558,73.3466,73.3466,10252.0
2021-11-01 13:55:00,79.69,79.73,79.69,79.71,5638.0,73.3466,73.3834,73.3466,73.365,5638.0
2021-11-01 14:00:00,79.7,79.71,79.69,79.69,10652.0,73.3558,73.365,73.3466,73.3466,10652.0
2021-11-01 14:05:00,79.68,79.68,79.66,79.67,11971.0,73.3373,73.3373,73.3189,73.3281,11971.0
2021-11-01 14:10:00,79.67,79.69,79.65,79.66,13002.0,73.3281,73.3466,73.3097,73.3189,13002.0
2021-11-01 14:15:00,79.66,79.66,79.6,79.63,20514.0,73.3189,73.3189,73.2637,73.2913,20514.0
2021-11-01 14:20:00,79.66,79.68,79.66,79.68,4402.0,73.3189,73.3373,73.3189,73.3373,4402.0
2021-11-01 14:25:00,79.69,79.69,79.68,79.69,4966.0,73.3466,73.3466,73.3373,73.3466,4966.0
2021-11-01 14:30:00,79.68,79.69,79.67,79.68,10834.0,73.3373,73.3466,73.3281,73.3373,10834.0
2021-11-01 14:35:00,79.67,79.68,79.65,79.65,25956.0,73.3281,73.3373,73.3097,73.3097,25956.0
2021-11-01 14:40:00,79.65,79.69,79.65,79.69,13739.0,73.3097,73.3466,73.3097,73.3466,13739.0
2021-11-01 14:45:00,79.69,79.72,79.69,79.72,20500.0,73.3466,73.3742,73.3466,73.3742,20500.0
2021-11-01 14:50:00,79.71,79.73,79.69,79.7,43521.0,73.365,73.3834,73.3466,73.3558,43521.0
2021-11-01 14:55:00,79.7,79.71,79.68,79.7,25342.0,73.3558,73.365,73.3373,73.3558,25342.0
2021-11-01 15:00:00,79.7,79.73,79.68,79.73,21109.0,73.3558,73.3834,73.3373,73.3834,21109.0
2021-11-01 15:05:00,79.73,79.74,79.71,79.74,33177.0,73.3834,73.3926,73.365,73.3926,33177.0
2021-11-01 15:10:00,79.74,79.75,79.74,79.75,23671.0,73.3926,73.4018,73.3926,73.4018,23671.0
2021-11-01 15:15:00,79.75,79.75,79.73,79.73,40914.0,73.4018,73.4018,73.3834,73.3834,40914.0
2021-11-01 15:20:00,79.74,79.77,79.73,79.77,14784.0,73.3926,73.4202,73.3834,73.4202,14784.0
2021-11-01 15:25:00,79.77,79.79,79.74,79.75,58840.0,73.4202,73.4386,73.3926,73.4018,58840.0
2021-11-01 15:30:00,79.75,79.79,79.75,79.79,29438.0,73.4018,73.4386,73.4018,73.4386,29438.0
2021-11-01 15:35:00,79.79,79.79,79.77,79.77,15410.0,73.4386,73.4386,73.4202,73.4202,15410.0
2021-11-01 15:40:00,79.76,79.78,79.75,79.78,24137.0,73.411,73.4294,73.4018,73.4294,24137.0
2021-11-01 15:45:00,79.77,79.78,79.75,79.76,9452.0,73.4202,73.4294,73.4018,73.411,9452.0
2021-11-01 15:50:00,79.76,79.79,79.75,79.76,29706.0,73.411,73.4386,73.4018,73.411,29706.0
2021-11-01 15:55:00,79.77,79.85,79.76,79.82,98645.0,73.4202,73.4938,73.411,73.4662,98645.0
2021-11-02 09:30:00,80.62,80.65,80.58,80.6,39844.0,74.2025,74.2301,74.1657,74.1841,39844.0
2021-11-02 09:35:00,80.61,80.62,80.56,80.61,37796.0,74.1933,74.2025,74.1473,74.1933,37796.0
2021-11-02 09:40:00,80.61,80.61,80.53,80.55,28390.0,74.1933,74.1933,74.1197,74.1381,28390.0
2021-11-02 09:45:00,80.56,80.58,80.54,80.58,47229.0,74.1473,74.1657,74.1289,74.1657,47229.0
2021-11-02 09:50:00,80.58,80.65,80.57,80.65,31024.0,74.1657,74.2301,74.1565,74.2301,31024.0
2021-11-02 09:55:00,80.64,80.65,80.61,80.64,33830.0,74.2209,74.2301,74.1933,74.2209,33830.0
2021-11-02 10:00:00,80.64,80.66,80.62,80.65,41283.0,74.2209,74.2393,74.2025,74.2301,41283.0
2021-11-02 10:05:00,80.65,80.68,80.63,80.65,49891.0,74.2301,74.2577,74.2117,74.2301,49891.0
2021-11-02 10:10:00,80.66,80.67,80.58,80.6,21570.0,74.2393,74.2485,74.1657,74.1841,21570.0
2021-11-02 10:15:00,80.6,80.65,80.58,80.61,14881.0,74.1841,74.2301,74.1657,74.1933,14881.0
2021-11-02 10:20:00,80.61,80.62,80.58,80.61,16129.0,74.1933,74.2025,74.1657,74.1933,16129.0
2021-11-02 10:25:00,80.61,80.65,80.57,80.57,18698.0,74.1933,74.2301,74.1565,74.1565,18698.0
2021-11-02 10:30:00,80.56,80.57,80.52,80.54,8300.0,74.1473,74.1565,74.1105,74.1289,8300.0
2021-11-02 10:35:00,80.54,80.61,80.51,80.59,17527.0,74.1289,74.1933,74.1013,74.1749,17527.0
2021-11-02 10:40:00,80.6,80.6,80.54,80.55,41745.0,74.1841,74.1841,74.1289,74.1381,41745.0
2021-11-02 10:45:00,80.55,80.62,80.53,80.61,39848.0,74.1381,74.2025,74.1197,74.1933,39848.0
2021-11-02 10:50:00,80.61,80.61,80.58,80.6,24143.0,74.1933,74.1933,74.1657,74.1841,24143.0
2021-11-02 10:55:00,80.6,80.66,80.59,80.64,23614.0,74.1841,74.2393,74.1749,74.2209,23614.0
2021-11-02 11:00:00,80.65,80.72,80.65,80.72,14347.0,74.2301,74.2946,74.2301,74.2946,14347.0
2021-11-02 11:05:00,80.71,80.72,80.66,80.66,29482.0,74.2854,74.2946,74.2393,74.2393,29482.0
2021-11-02 11:10:00,80.67,80.7,80.66,80.69,37858.0,74.2485,74.2762,74.2393,74.2669,37858.0
2021-11-02 11:15:00,80.7,80.72,80.68,80.7,42892.0,74.2762,74.2946,74.2577,74.2762,42892.0
2021-11-02 11:20:00,80.7,80.72,80.69,80.69,21925.0,74.2762,74.2946,74.2669,74.2669,21925.0
2021-11-02 11:25:00,80.69,80.71,80.68,80.71,13162.0,74.2669,74.2854,74.2577,74.2854,13162.0
2021-11-02 11:30:00,80.72,80.72,80.62,80.64,37919.0,74.2946,74.2946,74.2025,74.2209,37919.0
2021-11-02 11:35:00,80.63,80.67,80.63,80.66,19739.0,74.2117,74.2485,74.2117,74.2393,19739.0
2021-11-02 11:40:00,80.66,80.72,80.66,80.72,9935.0,74.2393,74.2946,74.2393,74.2946,9935.0
2021-11-02 11:45:00,80.72,80.75,80.69,80.69,22710.0,74.2946,74.3222,74.2669,74.2669,22710.0
2021-11-02 11:50:00,80.69,80.7,80.66,80.69,33618.0,74.2669,74.2762,74.2393,74.2669,33618.0
2021-11-02 11:55:00,80.69,80.7,80.65,80.66,28145.0,74.2669,74.2762,74.2301,74.2393,28145.0
2021-11-02 12:00:00,80.67,80.68,80.66,80.67,9181.0,74.2485,74.2577,74.2393,74.2485,9181.0
2021-11-02 12:05:00,80.67,80.68,80.62,80.62,32629.0,74.2485,74.2577,74.2025,74.2025,32629.0
2021-11-02 12:10:00,80.62,80.68,80.62,80.67,16747.0,74.2025,74.2577,74.2025,74.2485,16747.0
2021-11-02 12:15:00,80.67,80.68,80.66,80.68,17261.0,74.2485,74.2577,74.2393,74.2577,17261.0
2021-11-02 12:20:00,80.68,80.69,80.64,80.65,7006.0,74.2577,74.2669,74.2209,74.2301,7006.0
2021-11-02 12:25:00,80.66,80.66,80.64,80.65,13095.0,74.2393,74.2393,74.2209,74.2301,13095.0
2021-11-02 12:30:00,80.66,80.66,80.61,80.61,23667.0,74.2393,74.2393,74.1933,74.1933,23667.0
2021-11-02 12:35:00,80.62,80.63,80.61,80.62,6890.0,74.2025,74.2117,74.1933,74.2025,6890.0
2021-11-02 12:40:00,80.62,80.62,80.57,80.59,17009.0,74.2025,74.2025,74.1565,74.1749,17009.0
2021-11-02 12:45:00,80.6,80.61,80.59,80.6,23082.0,74.1841,74.1933,74.1749,74.1841,23082.0
2021-11-02 12:50:00,80.6,80.62,80.59,80.61,5287.0,74.1841,74.2025,74.1749,74.1933,5287.0
2021-11-02 12:55:00,80.61,80.61,80.57,80.57,18021.0,74.1933,74.1933,74.1565,74.1565,18021.0
2021-11-02 13:00:00,80.58,80.58,80.55,80.56,7510.0,74.1657,74.1657,74.1381,74.1473,7510.0
2021-11-02 13:05:00,80.56,80.57,80.55,80.57,7396.0,74.1473,74.1565,74.1381,74.1565,7396.0
2021-11-02 13:10:00,80.57,80.6,80.57,80.6,6597.0,74.1565,74.1841,74.1565,74.1841,6597.0
2021-11-02 13:15:00,80.6,80.61,80.6,80.6,3573.0,74.1841,74.1933,74.1841,74.1841,3573.0
2021-11-02 13:20:00,80.6,80.61,80.59,80.6,1377.0,74.1841,74.1933,74.1749,74.1841,1377.0
2021-11-02 13:25:00,80.6,80.6,80.58,80.58,23287.0,74.1841,74.1841,74.1657,74.1657,23287.0
2021-11-02 13:30:00,80.57,80.58,80.53,80.53,17142.0,74.1565,74.1657,74.1197,74.1197,17142.0
2021-11-02 13:35:00,80.53,80.56,80.52,80.56,27149.0,74.1197,74.1473,74.1105,74.1473,27149.0
2021-11-02 13:40:00,80.57,80.61,80.57,80.6,10305.0,74.1565,74.1933,74.1565,74.1841,10305.0
2021-11-02 13:45:00,80.6,80.6,80.58,80.6,9578.0,74.1841,74.1841,74.1657,74.1841,9578.0
2021-11-02 13:50:00,80.58,80.62,80.57,80.6,9989.0,74.1657,74.2025,74.1565,74.1841,9989.0
2021-11-02 13:55:00,80.6,80.62,80.6,80.62,4640.0,74.1841,74.2025,74.1841,74.2025,4640.0
2021-11-02 14:00:00,80.62,80.63,80.58,80.6,16849.0,74.2025,74.2117,74.1657,74.1841,16849.0
2021-11-02 14:05:00,80.59,80.59,80.52,80.52,21141.0,74.1749,74.1749,74.1105,74.1105,21141.0
2021-11-02 14:10:00,80.53,80.53,80.49,80.5,17931.0,74.1197,74.1197,74.0829,74.0921,17931.0
2021-11-02 14:15:00,80.5,80.53,80.49,80.52,21655.0,74.0921,74.1197,74.0829,74.1105,21655.0
2021-11-02 14:20:00,80.52,80.53,80.48,80.51,42203.0,74.1105,74.1197,74.0737,74.1013,42203.0
2021-11-02 14:25:00,80.51,80.52,80.49,80.51,10477.0,74.1013,74.1105,74.0829,74.1013,10477.0
2021-11-02 14:30:00,80.52,80.52,80.49,80.51,21518.0,74.1105,74.1105,74.0829,74.1013,21518.0
2021-11-02 14:35:00,80.51,80.54,80.5,80.54,20062.0,74.1013,74.1289,74.0921,74.1289,20062.0
2021-11-02 14:40:00,80.53,80.54,80.51,80.52,19847.0,74.1197,74.1289,74.1013,74.1105,19847.0
2021-11-02 14:45:00,80.53,80.56,80.5,80.52,31266.0,74.1197,74.1473,74.0921,74.1105,31266.0
2021-11-02 14:50:00,80.52,80.53,80.51,80.52,14890.0,74.1105,74.1197,74.1013,74.1105,14890.0
2021-11-02 14:55:00,80.52,80.53,80.51,80.52,16985.0,74.1105,74.1197,74.1013,74.1105,16985.0
2021-11-02 15:00:00,80.52,80.54,80.51,80.53,13695.0,74.1105,74.1289,74.1013,74.1197,13695.0
2021-11-02 15:05:00,80.53,80.55,80.52,80.54,19534.0,74.1197,74.1381,74.1105,74.1289,19534.0
2021-11-02 15:10:00,80.54,80.54,80.5,80.53,87780.0,74.1289,74.1289,74.0921,74.1197,87780.0
2021-11-02 15:15:00,80.53,80.53,80.5,80.51,23661.0,74.1197,74.1197,74.0921,74.1013,23661.0
2021-11-02 15:20:00,80.51,80.51,80.49,80.5,34047.0,74.1013,74.1013,74.0829,74.0921,34047.0
2021-11-02 15:25:00,80.5,80.51,80.48,80.5,28316.0,74.0921,74.1013,74.0737,74.0921,28316.0
2021-11-02 15:30:00,80.5,80.51,80.48,80.49,62722.0,74.0921,74.1013,74.0737,74.0829,62722.0
2021-11-02 15:35:00,80.5,80.5,80.48,80.5,44233.0,74.0921,74.0921,74.0737,74.0921,44233.0
2021-11-02 15:40:00,80.5,80.51,80.49,80.5,34079.0,74.0921,74.1013,74.0829,74.0921,34079.0
2021-11-02 15:45:00,80.5,80.51,80.46,80.47,64059.0,74.0921,74.1013,74.0553,74.0645,64059.0
2021-11-02 15:50:00,80.46,80.5,80.43,80.47,172031.0,74.0553,74.0921,74.0276,74.0645,172031.0
2021-11-02 15:55:00,80.47,80.47,80.41,80.45,114513.0,74.0645,74.0645,74.0092,74.0461,114513.0
2021-11-03 09:30:00,78.97,78.97,78.81,78.85,77623.0,72.6839,72.6839,72.5366,72.5734,77623.0
2021-11-03 09:35:00,78.85,78.86,78.76,78.78,145516.0,72.5734,72.5826,72.4906,72.509,145516.0
2021-11-03 09:40:00,78.78,78.84,78.74,78.84,77516.0,72.509,72.5642,72.4722,72.5642,77516.0
2021-11-03 09:45:00,78.84,78.84,78.76,78.79,55382.0,72.5642,72.5642,72.4906,72.5182,55382.0
2021-11-03 09:50:00,78.8,78.86,78.78,78.85,58545.0,72.5274,72.5826,72.509,72.5734,58545.0
2021-11-03 09:55:00,78.84,78.85,78.79,78.79,30821.0,72.5642,72.5734,72.5182,72.5182,30821.0
2021-11-03 10:00:00,78.8,78.81,78.61,78.63,142920.0,72.5274,72.5366,72.3525,72.3709,142920.0
2021-11-03 10:05:00,78.64,78.69,78.58,78.62,75325.0,72.3801,72.4262,72.3249,72.3617,75325.0
2021-11-03 10:10:00,78.62,78.66,78.61,78.66,38358.0,72.3617,72.3985,72.3525,72.3985,38358.0
2021-11-03 10:15:00,78.65,78.68,78.61,78.67,66463.0,72.3893,72.4169,72.3525,72.4077,66463.0
2021-11-03 10:20:00,78.67,78.76,78.66,78.76,74869.0,72.4077,72.4906,72.3985,72.4906,74869.0
2021-11-03 10:25:00,78.76,78.77,78.71,78.72,47994.0,72.4906,72.4998,72.4446,72.4538,47994.0
2021-11-03 10:30:00,78.72,78.73,78.69,78.73,57965.0,72.4538,72.463,72.4262,72.463,57965.0
2021-11-03 10:35:00,78.72,78.75,78.69,78.75,78272.0,72.4538,72.4814,72.4262,72.4814,78272.0
2021-11-03 10:40:00,78.76,78.77,78.72,78.75,24378.0,72.4906,72.4998,72.4538,72.4814,24378.0
2021-11-03 10:45:00,78.74,78.76,78.71,78.73,38335.0,72.4722,72.4906,72.4446,72.463,38335.0
2021-11-03 10:50:00,78.74,78.75,78.73,78.75,8190.0,72.4722,72.4814,72.463,72.4814,8190.0
2021-11-03 10:55:00,78.75,78.76,78.72,78.73,30790.0,72.4814,72.4906,72.4538,72.463,30790.0
2021-11-03 11:00:00,78.72,78.73,78.65,78.66,74071.0,72.4538,72.463,72.3893,72.3985,74071.0
2021-11-03 11:05:00,78.66,78.66,78.62,78.64,36896.0,72.3985,72.3985,72.3617,72.3801,36896.0
2021-11-03 11:10:00,78.63,78.66,78.62,78.66,19151.0,72.3709,72.3985,72.3617,72.3985,19151.0
2021-11-03 11:15:00,78.66,78.73,78.66,78.72,33056.0,72.3985,72.463,72.3985,72.4538,33056.0
2021-11-03 11:20:00,78.72,78.75,78.71,78.72,57309.0,72.4538,72.4814,72.4446,72.4538,57309.0
2021-11-03 11:25:00,78.71,78.75,78.7,78.74,28712.0,72.4446,72.4814,72.4354,72.4722,28712.0
2021-11-03 11:30:00,78.75,78.77,78.75,78.75,27588.0,72.4814,72.4998,72.4814,72.4814,27588.0
2021-11-03 11:35:00,78.74,78.79,78.74,78.78,16014.0,72.4722,72.5182,72.4722,72.509,16014.0
2021-11-03 11:40:00,78.78,78.79,78.76,78.77,34323.0,72.509,72.5182,72.4906,72.4998,34323.0
2021-11-03 11:45:00,78.77,78.81,78.77,78.8,47696.0,72.4998,72.5366,72.4998,72.5274,47696.0
2021-11-03 11:50:00,78.8,78.83,78.78,78.83,28097.0,72.5274,72.555,72.509,72.555,28097.0
2021-11-03 11:55:00,78.83,78.86,78.83,78.86,29149.0,72.555,72.5826,72.555,72.5826,29149.0
2021-11-03 12:00:00,78.85,78.87,78.84,78.86,35997.0,72.5734,72.5918,72.5642,72.5826,35997.0
2021-11-03 12:05:00,78.86,78.89,78.86,78.86,92494.0,72.5826,72.6102,72.5826,72.5826,92494.0
2021-11-03 12:10:00,78.87,78.87,78.85,78.86,13536.0,72.5918,72.5918,72.5734,72.5826,13536.0
2021-11-03 12:15:00,78.86,78.86,78.8,78.8,34239.0,72.5826,72.5826,72.5274,72.5274,34239.0
2021-11-03 12:20:00,78.8,78.81,78.74,78.77,33657.0,72.5274,72.5366,72.4722,72.4998,33657.0
2021-11-03 12:25:00,78.77,78.81,78.76,78.8,37344.0,72.4998,72.5366,72.4906,72.5274,37344.0
2021-11-03 12:30:00,78.8,78.8,78.71,78.72,43966.0,72.5274,72.5274,72.4446,72.4538,43966.0
2021-11-03 12:35:00,78.72,78.78,78.7,78.72,86411.0,72.4538,72.509,72.4354,72.4538,86411.0
2021-11-03 12:40:00,78.73,78.73,78.69,78.72,21164.0,72.463,72.463,72.4262,72.4538,21164.0
2021-11-03 12:45:00,78.72,78.75,78.7,78.75,17966.0,72.4538,72.4814,72.4354,72.4814,17966.0
2021-11-03 12:50:00,78.75,78.77,78.75,78.75,4300.0,72.4814,72.4998,72.4814,72.4814,4300.0
2021-11-03 12:55:00,78.75,78.79,78.74,78.79,14590.0,72.4814,72.5182,72.4722,72.5182,14590.0
2021-11-03 13:00:00,78.78,78.78,78.75,78.76,23054.0,72.509,72.509,72.4814,72.4906,23054.0
2021-11-03 13:05:00,78.76,78.79,78.76,78.79,4400.0,72.4906,72.5182,72.4906,72.5182,4400.0
2021-11-03 13:10:00,78.79,78.79,78.78,78.79,3496.0,72.5182,72.5182,72.509,72.5182,3496.0
2021-11-03 13:15:00,78.79,78.79,78.75,78.76,12749.0,72.5182,72.5182,72.4814,72.4906,12749.0
2021-11-03 13:20:00,78.75,78.78,78.75,78.77,11114.0,72.4814,72.509,72.4814,72.4998,11114.0
2021-11-03 13:25:00,78.77,78.79,78.77,78.77,9383.0,72.4998,72.5182,72.4998,72.4998,9383.0
2021-11-03 13:30:00,78.78,78.79,78.77,78.78,15067.0,72.509,72.5182,72.4998,72.509,15067.0
2021-11-03 13:35:00,78.78,78.79,78.78,78.79,6540.0,72.509,72.5182,72.509,72.5182,6540.0
2021-11-03 13:40:00,78.79,78.81,78.78,78.78,36594.0,72.5182,72.5366,72.509,72.509,36594.0
2021-11-03 13:45:00,78.77,78.77,78.7,78.72,21182.0,72.4998,72.4998,72.4354,72.4538,21182.0
2021-11-03 13:50:00,78.72,78.73,78.69,78.72,28883.0,72.4538,72.463,72.4262,72.4538,28883.0
2021-11-03 13:55:00,78.72,78.76,78.67,78.67,33233.0,72.4538,72.4906,72.4077,72.4077,33233.0
2021-11-03 14:00:00,78.67,78.95,78.6,78.88,264132.0,72.4077,72.6655,72.3433,72.601,264132.0
2021-11-03 14:05:00,78.89,78.93,78.8,78.81,49661.0,72.6102,72.647,72.5274,72.5366,49661.0
2021-11-03 14:10:00,78.81,78.83,78.75,78.76,66135.0,72.5366,72.555,72.4814,72.4906,66135.0
2021-11-03 14:15:00,78.77,78.84,78.74,78.84,71969.0,72.4998,72.5642,72.4722,72.5642,71969.0
2021-11-03 14:20:00,78.83,78.98,78.8,78.97,40282.0,72.555,72.6931,72.5274,72.6839,40282.0
2021-11-03 14:25:00,78.96,78.98,78.88,78.89,64146.0,72.6747,72.6931,72.601,72.6102,64146.0
2021-11-03 14:30:00,78.88,78.92,78.78,78.83,120726.0,72.601,72.6378,72.509,72.555,120726.0
2021-11-03 14:35:00,78.86,78.9,78.78,78.88,124801.0,72.5826,72.6194,72.509,72.601,124801.0
2021-11-03 14:40:00,78.89,78.97,78.85,78.94,83079.0,72.6102,72.6839,72.5734,72.6563,83079.0
2021-11-03 14:45:00,78.95,79.25,78.95,79.23,78535.0,72.6655,72.9416,72.6655,72.9232,78535.0
2021-11-03 14:50:00,79.25,79.43,79.24,79.4,153158.0,72.9416,73.1072,72.9324,73.0796,153158.0
2021-11-03 14:55:00,79.4,79.44,79.36,79.37,44915.0,73.0796,73.1165,73.0428,73.052,44915.0
2021-11-03 15:00:00,79.36,79.39,79.33,79.34,47773.0,73.0428,73.0704,73.0152,73.0244,47773.0
2021-11-03 15:05:00,79.34,79.39,79.28,79.35,49844.0,73.0244,73.0704,72.9692,73.0336,49844.0
2021-11-03 15:10:00,79.34,79.38,79.29,79.36,59914.0,73.0244,73.0612,72.9784,73.0428,59914.0
2021-11-03 15:15:00,79.36,79.4,79.33,79.36,57234.0,73.0428,73.0796,73.0152,73.0428,57234.0
2021-11-03 15:20:00,79.35,79.37,79.32,79.36,42409.0,73.0336,73.052,73.006,73.0428,42409.0
2021-11-03 15:25:00,79.36,79.41,79.35,79.41,50614.0,73.0428,73.0888,73.0336,73.0888,50614.0
2021-11-03 15:30:00,79.42,79.46,79.4,79.44,70993.0,73.098,73.1349,73.0796,73.1165,70993.0
2021-11-03 15:35:00,79.44,79.47,79.41,79.47,35456.0,73.1165,73.1441,73.0888,73.1441,35456.0
2021-11-03 15:40:00,79.47,79.57,79.46,79.56,76325.0,73.1441,73.2361,73.1349,73.2269,76325.0
2021-11-03 15:45:00,79.56,79.63,79.56,79.61,63158.0,73.2269,73.2913,73.2269,73.2729,63158.0
2021-11-03 15:50:00,79.61,79.62,79.53,79.55,128263.0,73.2729,73.2821,73.1993,73.2177,128263.0
2021-11-03 15:55:00,79.55,79.58,79.48,79.5,284549.0,73.2177,73.2453,73.1533,73.1717,284549.0
2021-11-04 09:30:00,79.48,79.48,79.36,79.39,125002.0,73.1533,73.1533,73.0428,73.0704,125002.0
2021-11-04 09:35:00,79.38,79.41,79.37,79.37,43959.0,73.0612,73.0888,73.052,73.052,43959.0
2021-11-04 09:40:00,79.37,79.42,79.37,79.4,45712.0,73.052,73.098,73.052,73.0796,45712.0
2021-11-04 09:45:00,79.39,79.43,79.39,79.4,47386.0,73.0704,73.1072,73.0704,73.0796,47386.0
2021-11-04 09:50:00,79.4,79.43,79.38,79.43,30503.0,73.0796,73.1072,73.0612,73.1072,30503.0
2021-11-04 09:55:00,79.44,79.48,79.44,79.46,32611.0,73.1165,73.1533,73.1165,73.1349,32611.0
2021-11-04 10:00:00,79.46,79.46,79.39,79.4,75047.0,73.1349,73.1349,73.0704,73.0796,75047.0
2021-11-04 10:05:00,79.4,79.41,79.34,79.34,47988.0,73.0796,73.0888,73.0244,73.0244,47988.0
2021-11-04 10:10:00,79.34,79.41,79.34,79.39,24640.0,73.0244,73.0888,73.0244,73.0704,24640.0
2021-11-04 10:15:00,79.4,79.46,79.4,79.43,26025.0,73.0796,73.1349,73.0796,73.1072,26025.0
2021-11-04 10:20:00,79.43,79.46,79.4,79.45,12929.0,73.1072,73.1349,73.0796,73.1257,12929.0
2021-11-04 10:25:00,79.45,79.49,79.44,79.48,45461.0,73.1257,73.1625,73.1165,73.1533,45461.0
2021-11-04 10:30:00,79.48,79.6,79.48,79.58,40219.0,73.1533,73.2637,73.1533,73.2453,40219.0
2021-11-04 10:35:00,79.58,79.59,79.51,79.55,42698.0,73.2453,73.2545,73.1809,73.2177,42698.0
2021-11-04 10:40:00,79.54,79.57,79.5,79.53,32877.0,73.2085,73.2361,73.1717,73.1993,32877.0
2021-11-04 10:45:00,79.53,79.54,79.48,79.54,64566.0,73.1993,73.2085,73.1533,73.2085,64566.0
2021-11-04 10:50:00,79.54,79.55,79.47,79.47,29265.0,73.2085,73.2177,73.1441,73.1441,29265.0
2021-11-04 10:55:00,79.48,79.49,79.42,79.43,92466.0,73.1533,73.1625,73.098,73.1072,92466.0
2021-11-04 11:00:00,79.42,79.43,79.3,79.3,56780.0,73.098,73.1072,72.9876,72.9876,56780.0
2021-11-04 11:05:00,79.3,79.34,79.3,79.33,36482.0,72.9876,73.0244,72.9876,73.0152,36482.0
2021-11-04 11:10:00,79.33,79.36,79.31,79.31,83157.0,73.0152,73.0428,72.9968,72.9968,83157.0
2021-11-04 11:15:00,79.31,79.32,79.28,79.32,28036.0,72.9968,73.006,72.9692,73.006,28036.0
2021-11-04 11:20:00,79.32,79.33,79.24,79.24,56332.0,73.006,73.0152,72.9324,72.9324,56332.0
2021-11-04 11:25:00,79.23,79.24,79.17,79.17,44295.0,72.9232,72.9324,72.8679,72.8679,44295.0
2021-11-04 11:30:00,79.17,79.19,79.15,79.17,24017.0,72.8679,72.8864,72.8495,72.8679,24017.0
2021-11-04 11:35:00,79.17,79.19,79.15,79.19,13988.0,72.8679,72.8864,72.8495,72.8864,13988.0
2021-11-04 11:40:00,79.18,79.18,79.15,79.17,9452.0,72.8771,72.8771,72.8495,72.8679,9452.0
2021-11-04 11:45:00,79.16,79.17,79.12,79.12,29323.0,72.8587,72.8679,72.8219,72.8219,29323.0
2021-11-04 11:50:00,79.12,79.14,79.09,79.13,8577.0,72.8219,72.8403,72.7943,72.8311,8577.0
2021-11-04 11:55:00,79.13,79.22,79.12,79.21,15162.0,72.8311,72.914,72.8219,72.9048,15162.0
2021-11-04 12:00:00,79.22,79.26,79.21,79.26,24152.0,72.914,72.9508,72.9048,72.9508,24152.0
2021-11-04 12:05:00,79.26,79.28,79.25,79.27,22461.0,72.9508,72.9692,72.9416,72.96,22461.0
2021-11-04 12:10:00,79.27,79.28,79.25,79.27,22654.0,72.96,72.9692,72.9416,72.96,22654.0
2021-11-04 12:15:00,79.26,79.28,79.23,79.25,15704.0,72.9508,72.9692,72.9232,72.9416,15704.0
2021-11-04 12:20:00,79.26,79.27,79.23,79.23,11933.0,72.9508,72.96,72.9232,72.9232,11933.0
2021-11-04 12:25:00,79.22,79.25,79.22,79.24,12609.0,72.914,72.9416,72.914,72.9324,12609.0
2021-11-04 12:30:00,79.23,79.27,79.21,79.24,20616.0,72.9232,72.96,72.9048,72.9324,20616.0
2021-11-04 12:35:00,79.25,79.29,79.25,79.26,25920.0,72.9416,72.9784,72.9416,72.9508,25920.0
2021-11-04 12:40:00,79.25,79.27,79.23,79.23,28350.0,72.9416,72.96,72.9232,72.9232,28350.0
2021-11-04 12:45:00,79.23,79.24,79.19,79.22,11736.0,72.9232,72.9324,72.8864,72.914,11736.0
2021-11-04 12:50:00,79.23,79.26,79.21,79.22,23440.0,72.9232,72.9508,72.9048,72.914,23440.0
2021-11-04 12:55:00,79.23,79.24,79.21,79.23,7472.0,72.9232,72.9324,72.9048,72.9232,7472.0
2021-11-04 13:00:00,79.24,79.25,79.22,79.23,13355.0,72.9324,72.9416,72.914,72.9232,13355.0
2021-11-04 13:05:00,79.24,79.28,79.23,79.27,15599.0,72.9324,72.9692,72.9232,72.96,15599.0
2021-11-04 13:10:00,79.27,79.31,79.26,79.28,31138.0,72.96,72.9968,72.9508,72.9692,31138.0
2021-11-04 13:15:00,79.29,79.32,79.28,79.32,98925.0,72.9784,73.006,72.9692,73.006,98925.0
2021-11-04 13:20:00,79.32,79.33,79.28,79.29,41329.0,73.006,73.0152,72.9692,72.9784,41329.0
2021-11-04 13:25:00,79.29,79.29,79.27,79.28,9114.0,72.9784,72.9784,72.96,72.9692,9114.0
2021-11-04 13:30:00,79.28,79.31,79.27,79.27,16508.0,72.9692,72.9968,72.96,72.96,16508.0
2021-11-04 13:35:00,79.27,79.28,79.25,79.28,11239.0,72.96,72.9692,72.9416,72.9692,11239.0
2021-11-04 13:40:00,79.28,79.28,79.25,79.27,16490.0,72.9692,72.9692,72.9416,72.96,16490.0
2021-11-04 13:45:00,79.26,79.26,79.2,79.23,46836.0,72.9508,72.9508,72.8956,72.9232,46836.0
2021-11-04 13:50:00,79.23,79.27,79.23,79.27,20563.0,72.9232,72.96,72.9232,72.96,20563.0
2021-11-04 13:55:00,79.26,79.29,79.26,79.27,19493.0,72.9508,72.9784,72.9508,72.96,19493.0
2021-11-04 14:00:00,79.26,79.28,79.25,79.26,11834.0,72.9508,72.9692,72.9416,72.9508,11834.0
2021-11-04 14:05:00,79.27,79.3,79.25,79.3,55305.0,72.96,72.9876,72.9416,72.9876,55305.0
2021-11-04 14:10:00,79.3,79.34,79.29,79.34,7424.0,72.9876,73.0244,72.9784,73.0244,7424.0
2021-11-04 14:15:00,79.34,79.39,79.33,79.39,13644.0,73.0244,73.0704,73.0152,73.0704,13644.0
2021-11-04 14:20:00,79.38,79.4,79.38,79.4,19755.0,73.0612,73.0796,73.0612,73.0796,19755.0
2021-11-04 14:25:00,79.4,79.41,79.37,79.38,22618.0,73.0796,73.0888,73.052,73.0612,22618.0
2021-11-04 14:30:00,79.39,79.4,79.36,79.37,11795.0,73.0704,73.0796,73.0428,73.052,11795.0
2021-11-04 14:35:00,79.38,79.41,79.37,79.41,14712.0,73.0612,73.0888,73.052,73.0888,14712.0
2021-11-04 14:40:00,79.41,79.42,79.39,79.41,16838.0,73.0888,73.098,73.0704,73.0888,16838.0
2021-11-04 14:45:00,79.41,79.44,79.41,79.42,17854.0,73.0888,73.1165,73.0888,73.098,17854.0
2021-11-04 14:50:00,79.42,79.46,79.42,79.45,30180.0,73.098,73.1349,73.098,73.1257,30180.0
2021-11-04 14:55:00,79.45,79.46,79.43,79.44,10094.0,73.1257,73.1349,73.1072,73.1165,10094.0
2021-11-04 15:00:00,79.44,79.44,79.42,79.44,18811.0,73.1165,73.1165,73.098,73.1165,18811.0
2021-11-04 15:05:00,79.44,79.44,79.41,79.42,34618.0,73.1165,73.1165,73.0888,73.098,34618.0
2021-11-04 15:10:00,79.42,79.45,79.4,79.4,45936.0,73.098,73.1257,73.0796,73.0796,45936.0
2021-11-04 15:15:00,79.41,79.42,79.39,79.42,31592.0,73.0888,73.098,73.0704,73.098,31592.0
2021-11-04 15:20:00,79.42,79.44,79.41,79.44,27635.0,73.098,73.1165,73.0888,73.1165,27635.0
2021-11-04 15:25:00,79.44,79.47,79.43,79.43,25030.0,73.1165,73.1441,73.1072,73.1072,25030.0
2021-11-04 15:30:00,79.44,79.51,79.44,79.49,17982.0,73.1165,73.1809,73.1165,73.1625,17982.0
2021-11-04 15:35:00,79.5,79.51,79.49,79.51,11282.0,73.1717,73.1809,73.1625,73.1809,11282.0
2021-11-04 15:40:00,79.5,79.51,79.48,79.51,22924.0,73.1717,73.1809,73.1533,73.1809,22924.0
2021-11-04 15:45:00,79.51,79.55,79.51,79.55,52037.0,73.1809,73.2177,73.1809,73.2177,52037.0
2021-11-04 15:50:00,79.56,79.57,79.53,79.56,107946.0,73.2269,73.2361,73.1993,73.2269,107946.0
2021-11-04 15:55:00,79.56,79.63,79.54,79.58,163265.0,73.2269,73.2913,73.2085,73.2453,163265.0
2021-11-05 09:30:00,79.43,79.48,79.34,79.42,105018.0,73.1072,73.1533,73.0244,73.098,105018.0
2021-11-05 09:35:00,79.42,79.44,79.39,79.39,43954.0,73.098,73.1165,73.0704,73.0704,43954.0
2021-11-05 09:40:00,79.39,79.41,79.33,79.37,62640.0,73.0704,73.0888,73.0152,73.052,62640.0
2021-11-05 09:45:00,79.38,79.39,79.34,79.36,55106.0,73.0612,73.0704,73.0244,73.0428,55106.0
2021-11-05 09:50:00,79.37,79.38,79.31,79.36,48400.0,73.052,73.0612,72.9968,73.0428,48400.0
2021-11-05 09:55:00,79.36,79.4,79.34,79.4,91507.0,73.0428,73.0796,73.0244,73.0796,91507.0
2021-11-05 10:00:00,79.4,79.49,79.39,79.48,46658.0,73.0796,73.1625,73.0704,73.1533,46658.0
2021-11-05 10:05:00,79.48,79.48,79.36,79.38,19723.0,73.1533,73.1533,73.0428,73.0612,19723.0
2021-11-05 10:10:00,79.37,79.41,79.34,79.4,38240.0,73.052,73.0888,73.0244,73.0796,38240.0
2021-11-05 10:15:00,79.4,79.42,79.34,79.34,16996.0,73.0796,73.098,73.0244,73.0244,16996.0
2021-11-05 10:20:00,79.34,79.39,79.31,79.39,39641.0,73.0244,73.0704,72.9968,73.0704,39641.0
2021-11-05 10:25:00,79.39,79.4,79.34,79.37,30328.0,73.0704,73.0796,73.0244,73.052,30328.0
2021-11-05 10:30:00,79.37,79.37,79.28,79.29,44597.0,73.052,73.052,72.9692,72.9784,44597.0
2021-11-05 10:35:00,79.28,79.33,79.26,79.32,32426.0,72.9692,73.0152,72.9508,73.006,32426.0
2021-11-05 10:40:00,79.32,79.33,79.3,79.31,12541.0,73.006,73.0152,72.9876,72.9968,12541.0
2021-11-05 10:45:00,79.31,79.35,79.31,79.34,8356.0,72.9968,73.0336,72.9968,73.0244,8356.0
2021-11-05 10:50:00,79.34,79.37,79.3,79.31,35874.0,73.0244,73.052,72.9876,72.9968,35874.0
2021-11-05 10:55:00,79.32,79.34,79.3,79.34,38099.0,73.006,73.0244,72.9876,73.0244,38099.0
2021-11-05 11:00:00,79.34,79.35,79.32,79.33,28013.0,73.0244,73.0336,73.006,73.0152,28013.0
2021-11-05 11:05:00,79.33,79.37,79.32,79.36,16827.0,73.0152,73.052,73.006,73.0428,16827.0
2021-11-05 11:10:00,79.36,79.43,79.34,79.43,26003.0,73.0428,73.1072,73.0244,73.1072,26003.0
2021-11-05 11:15:00,79.43,79.47,79.42,79.46,32464.0,73.1072,73.1441,73.098,73.1349,32464.0
2021-11-05 11:20:00,79.46,79.47,79.45,79.46,11207.0,73.1349,73.1441,73.1257,73.1349,11207.0
2021-11-05 11:25:00,79.46,79.47,79.44,79.44,5554.0,73.1349,73.1441,73.1165,73.1165,5554.0
2021-11-05 11:30:00,79.44,79.49,79.44,79.47,25377.0,73.1165,73.1625,73.1165,73.1441,25377.0
2021-11-05 11:35:00,79.47,79.48,79.44,79.48,10321.0,73.1441,73.1533,73.1165,73.1533,10321.0
2021-11-05 11:40:00,79.48,79.54,79.47,79.54,42960.0,73.1533,73.2085,73.1441,73.2085,42960.0
2021-11-05 11:45:00,79.54,79.6,79.52,79.58,45494.0,73.2085,73.2637,73.1901,73.2453,45494.0
2021-11-05 11:50:00,79.58,79.59,79.51,79.52,48156.0,73.2453,73.2545,73.1809,73.1901,48156.0
2021-11-05 11:55:00,79.52,79.54,79.5,79.51,15923.0,73.1901,73.2085,73.1717,73.1809,15923.0
2021-11-05 12:00:00,79.51,79.51,79.49,79.51,16940.0,73.1809,73.1809,73.1625,73.1809,16940.0
2021-11-05 12:05:00,79.51,79.51,79.47,79.47,7896.0,73.1809,73.1809,73.1441,73.1441,7896.0
2021-11-05 12:10:00,79.48,79.53,79.47,79.51,9587.0,73.1533,73.1993,73.1441,73.1809,9587.0
2021-11-05 12:15:00,79.5,79.52,79.48,79.52,8606.0,73.1717,73.1901,73.1533,73.1901,8606.0
2021-11-05 12:20:00,79.51,79.54,79.51,79.51,10296.0,73.1809,73.2085,73.1809,73.1809,10296.0
2021-11-05 12:25:00,79.52,79.52,79.48,79.49,13611.0,73.1901,73.1901,73.1533,73.1625,13611.0
2021-11-05 12:30:00,79.5,79.54,79.5,79.5,38702.0,73.1717,73.2085,73.1717,73.1717,38702.0
2021-11-05 12:35:00,79.49,79.54,79.49,79.51,52156.0,73.1625,73.2085,73.1625,73.1809,52156.0
2021-11-05 12:40:00,79.52,79.52,79.49,79.5,21311.0,73.1901,73.1901,73.1625,73.1717,21311.0
2021-11-05 12:45:00,79.49,79.52,79.48,79.51,21831.0,73.1625,73.1901,73.1533,73.1809,21831.0
2021-11-05 12:50:00,79.51,79.58,79.48,79.58,63466.0,73.1809,73.2453,73.1533,73.2453,63466.0
2021-11-05 12:55:00,79.58,79.59,79.53,79.54,38263.0,73.2453,73.2545,73.1993,73.2085,38263.0
2021-11-05 13:00:00,79.54,79.55,79.52,79.54,11561.0,73.2085,73.2177,73.1901,73.2085,11561.0
2021-11-05 13:05:00,79.54,79.54,79.49,79.51,14069.0,73.2085,73.2085,73.1625,73.1809,14069.0
2021-11-05 13:10:00,79.51,79.51,79.42,79.44,18614.0,73.1809,73.1809,73.098,73.1165,18614.0
2021-11-05 13:15:00,79.44,79.47,79.43,79.47,28416.0,73.1165,73.1441,73.1072,73.1441,28416.0
2021-11-05 13:20:00,79.48,79.48,79.41,79.41,4259.0,73.1533,73.1533,73.0888,73.0888,4259.0
2021-11-05 13:25:00,79.41,79.41,79.3,79.3,35173.0,73.0888,73.0888,72.9876,72.9876,35173.0
2021-11-05 13:30:00,79.3,79.39,79.3,79.39,19284.0,72.9876,73.0704,72.9876,73.0704,19284.0
2021-11-05 13:35:00,79.38,79.38,79.34,79.37,9439.0,73.0612,73.0612,73.0244,73.052,9439.0
2021-11-05 13:40:00,79.37,79.37,79.31,79.32,11692.0,73.052,73.052,72.9968,73.006,11692.0
2021-11-05 13:45:00,79.33,79.35,79.3,79.34,12636.0,73.0152,73.0336,72.9876,73.0244,12636.0
2021-11-05 13:50:00,79.34,79.44,79.34,79.41,66422.0,73.0244,73.1165,73.0244,73.0888,66422.0
2021-11-05 13:55:00,79.4,79.44,79.38,79.43,36361.0,73.0796,73.1165,73.0612,73.1072,36361.0
2021-11-05 14:00:00,79.42,79.47,79.42,79.46,25854.0,73.098,73.1441,73.098,73.1349,25854.0
2021-11-05 14:05:00,79.47,79.49,79.46,79.46,16055.0,73.1441,73.1625,73.1349,73.1349,16055.0
2021-11-05 14:10:00,79.47,79.5,79.46,79.48,7744.0,73.1441,73.1717,73.1349,73.1533,7744.0
2021-11-05 14:15:00,79.48,79.51,79.48,79.5,4205.0,73.1533,73.1809,73.1533,73.1717,4205.0
2021-11-05 14:20:00,79.49,79.49,79.4,79.4,8132.0,73.1625,73.1625,73.0796,73.0796,8132.0
2021-11-05 14:25:00,79.4,79.46,79.4,79.46,11531.0,73.0796,73.1349,73.0796,73.1349,11531.0
2021-11-05 14:30:00,79.46,79.46,79.44,79.45,3382.0,73.1349,73.1349,73.1165,73.1257,3382.0
2021-11-05 14:35:00,79.45,79.45,79.42,79.44,8593.0,73.1257,73.1257,73.098,73.1165,8593.0
2021-11-05 14:40:00,79.44,79.45,79.43,79.45,8828.0,73.1165,73.1257,73.1072,73.1257,8828.0
2021-11-05 14:45:00,79.45,79.47,79.45,79.46,3300.0,73.1257,73.1441,73.1257,73.1349,3300.0
2021-11-05 14:50:00,79.46,79.48,79.46,79.47,2100.0,73.1349,73.1533,73.1349,73.1441,2100.0
2021-11-05 14:55:00,79.47,79.48,79.44,79.46,9048.0,73.1441,73.1533,73.1165,73.1349,9048.0
2021-11-05 15:00:00,79.47,79.47,79.4,79.44,26178.0,73.1441,73.1441,73.0796,73.1165,26178.0
2021-11-05 15:05:00,79.44,79.5,79.43,79.49,13279.0,73.1165,73.1717,73.1072,73.1625,13279.0
2021-11-05 15:10:00,79.5,79.52,79.48,79.49,8042.0,73.1717,73.1901,73.1533,73.1625,8042.0
2021-11-05 15:15:00,79.49,79.49,79.45,79.46,7789.0,73.1625,73.1625,73.1257,73.1349,7789.0
2021-11-05 15:20:00,79.45,79.47,79.44,79.47,14034.0,73.1257,73.1441,73.1165,73.1441,14034.0
2021-11-05 15:25:00,79.47,79.49,79.46,79.49,8051.0,73.1441,73.1625,73.1349,73.1625,8051.0
2021-11-05 15:30:00,79.49,79.5,79.47,79.49,14150.0,73.1625,73.1717,73.1441,73.1625,14150.0
2021-11-05 15:35:00,79.49,79.51,79.48,79.48,15671.0,73.1625,73.1809,73.1533,73.1533,15671.0
2021-11-05 15:40:00,79.47,79.47,79.43,79.45,31262.0,73.1441,73.1441,73.1072,73.1257,31262.0
2021-11-05 15:45:00,79.45,79.49,79.45,79.47,11257.0,73.1257,73.1625,73.1257,73.1441,11257.0
2021-11-05 15:50:00,79.48,79.5,79.45,79.46,29473.0,73.1533,73.1717,73.1257,73.1349,29473.0
2021-11-05 15:55:00,79.46,79.54,79.44,79.49,224035.0,73.1349,73.2085,73.1165,73.1625,224035.0
2021-11-08 09:30:00,79.47,79.47,79.32,79.35,121024.0,73.1441,73.1441,73.006,73.0336,121024.0
2021-11-08 09:35:00,79.35,79.45,79.35,79.41,233326.0,73.0336,73.1257,73.0336,73.0888,233326.0
2021-11-08 09:40:00,79.42,79.48,79.4,79.47,98095.0,73.098,73.1533,73.0796,73.1441,98095.0
2021-11-08 09:45:00,79.47,79.51,79.43,79.51,97638.0,73.1441,73.1809,73.1072,73.1809,97638.0
2021-11-08 09:50:00,79.51,79.53,79.48,79.5,50859.0,73.1809,73.1993,73.1533,73.1717,50859.0
2021-11-08 09:55:00,79.5,79.5,79.42,79.46,17966.0,73.1717,73.1717,73.098,73.1349,17966.0
2021-11-08 10:00:00,79.46,79.46,79.42,79.44,59334.0,73.1349,73.1349,73.098,73.1165,59334.0
2021-11-08 10:05:00,79.45,79.49,79.44,79.45,47227.0,73.1257,73.1625,73.1165,73.1257,47227.0
2021-11-08 10:10:00,79.46,79.52,79.45,79.51,11714.0,73.1349,73.1901,73.1257,73.1809,11714.0
2021-11-08 10:15:00,79.5,79.53,79.49,79.53,37525.0,73.1717,73.1993,73.1625,73.1993,37525.0
2021-11-08 10:20:00,79.54,79.58,79.54,79.56,47996.0,73.2085,73.2453,73.2085,73.2269,47996.0
2021-11-08 10:25:00,79.55,79.57,79.49,79.52,29298.0,73.2177,73.2361,73.1625,73.1901,29298.0
2021-11-08 10:30:00,79.52,79.55,79.51,79.53,22360.0,73.1901,73.2177,73.1809,73.1993,22360.0
2021-11-08 10:35:00,79.54,79.55,79.49,79.5,20134.0,73.2085,73.2177,73.1625,73.1717,20134.0
2021-11-08 10:40:00,79.5,79.51,79.42,79.45,65772.0,73.1717,73.1809,73.098,73.1257,65772.0
2021-11-08 10:45:00,79.45,79.5,79.45,79.47,41363.0,73.1257,73.1717,73.1257,73.1441,41363.0
2021-11-08 10:50:00,79.48,79.5,79.46,79.47,14775.0,73.1533,73.1717,73.1349,73.1441,14775.0
2021-11-08 10:55:00,79.46,79.5,79.46,79.5,14436.0,73.1349,73.1717,73.1349,73.1717,14436.0
2021-11-08 11:00:00,79.49,79.51,79.48,79.49,27313.0,73.1625,73.1809,73.1533,73.1625,27313.0
2021-11-08 11:05:00,79.51,79.52,79.49,79.5,45302.0,73.1809,73.1901,73.1625,73.1717,45302.0
2021-11-08 11:10:00,79.5,79.5,79.46,79.48,36490.0,73.1717,73.1717,73.1349,73.1533,36490.0
2021-11-08 11:15:00,79.49,79.51,79.47,79.51,14769.0,73.1625,73.1809,73.1441,73.1809,14769.0
2021-11-08 11:20:00,79.5,79.56,79.5,79.54,24264.0,73.1717,73.2269,73.1717,73.2085,24264.0
2021-11-08 11:25:00,79.53,79.59,79.53,79.57,28289.0,73.1993,73.2545,73.1993,73.2361,28289.0
2021-11-08 11:30:00,79.56,79.57,79.55,79.57,41773.0,73.2269,73.2361,73.2177,73.2361,41773.0
2021-11-08 11:35:00,79.57,79.6,79.57,79.58,22509.0,73.2361,73.2637,73.2361,73.2453,22509.0
2021-11-08 11:40:00,79.58,79.58,79.54,79.56,54140.0,73.2453,73.2453,73.2085,73.2269,54140.0
2021-11-08 11:45:00,79.56,79.56,79.52,79.52,37089.0,73.2269,73.2269,73.1901,73.1901,37089.0
2021-11-08 11:50:00,79.53,79.55,79.51,79.55,104826.0,73.1993,73.2177,73.1809,73.2177,104826.0
2021-11-08 11:55:00,79.55,79.56,79.51,79.55,81333.0,73.2177,73.2269,73.1809,73.2177,81333.0
2021-11-08 12:00:00,79.55,79.57,79.5,79.51,45718.0,73.2177,73.2361,73.1717,73.1809,45718.0
2021-11-08 12:05:00,79.52,79.54,79.5,79.54,34829.0,73.1901,73.2085,73.1717,73.2085,34829.0
2021-11-08 12:10:00,79.54,79.55,79.53,79.53,23860.0,73.2085,73.2177,73.1993,73.1993,23860.0
2021-11-08 12:15:00,79.53,79.55,79.51,79.55,19944.0,73.1993,73.2177,73.1809,73.2177,19944.0
2021-11-08 12:20:00,79.54,79.55,79.52,79.53,29596.0,73.2085,73.2177,73.1901,73.1993,29596.0
2021-11-08 12:25:00,79.53,79.55,79.51,79.51,24311.0,73.1993,73.2177,73.1809,73.1809,24311.0
2021-11-08 12:30:00,79.51,79.54,79.51,79.54,22471.0,73.1809,73.2085,73.1809,73.2085,22471.0
2021-11-08 12:35:00,79.54,79.54,79.52,79.53,36040.0,73.2085,73.2085,73.1901,73.1993,36040.0
2021-11-08 12:40:00,79.53,79.54,79.52,79.54,23070.0,73.1993,73.2085,73.1901,73.2085,23070.0
2021-11-08 12:45:00,79.54,79.56,79.53,79.54,17058.0,73.2085,73.2269,73.1993,73.2085,17058.0
2021-11-08 12:50:00,79.54,79.54,79.52,79.54,16275.0,73.2085,73.2085,73.1901,73.2085,16275.0
2021-11-08 12:55:00,79.54,79.54,79.5,79.52,38958.0,73.2085,73.2085,73.1717,73.1901,38958.0
2021-11-08 13:00:00,79.53,79.54,79.52,79.53,11375.0,73.1993,73.2085,73.1901,73.1993,11375.0
2021-11-08 13:05:00,79.54,79.55,79.54,79.54,12393.0,73.2085,73.2177,73.2085,73.2085,12393.0
2021-11-08 13:10:00,79.54,79.56,79.51,79.53,22209.0,73.2085,73.2269,73.1809,73.1993,22209.0
2021-11-08 13:15:00,79.52,79.55,79.51,79.55,16805.0,73.1901,73.2177,73.1809,73.2177,16805.0
2021-11-08 13:20:00,79.55,79.57,79.55,79.56,7735.0,73.2177,73.2361,73.2177,73.2269,7735.0
2021-11-08 13:25:00,79.57,79.57,79.54,79.54,10960.0,73.2361,73.2361,73.2085,73.2085,10960.0
2021-11-08 13:30:00,79.55,79.55,79.53,79.55,13640.0,73.2177,73.2177,73.1993,73.2177,13640.0
2021-11-08 13:35:00,79.54,79.56,79.53,79.56,4651.0,73.2085,73.2269,73.1993,73.2269,4651.0
2021-11-08 13:40:00,79.56,79.57,79.56,79.56,3719.0,73.2269,73.2361,73.2269,73.2269,3719.0
2021-11-08 13:45:00,79.56,79.56,79.52,79.55,11316.0,73.2269,73.2269,73.1901,73.2177,11316.0
2021-11-08 13:50:00,79.54,79.56,79.54,79.56,1800.0,73.2085,73.2269,73.2085,73.2269,1800.0
2021-11-08 13:55:00,79.56,79.57,79.55,79.57,5584.0,73.2269,73.2361,73.2177,73.2361,5584.0
2021-11-08 14:00:00,79.57,79.6,79.57,79.59,12836.0,73.2361,73.2637,73.2361,73.2545,12836.0
2021-11-08 14:05:00,79.58,79.59,79.56,79.59,29847.0,73.2453,73.2545,73.2269,73.2545,29847.0
2021-11-08 14:10:00,79.58,79.59,79.56,79.59,11194.0,73.2453,73.2545,73.2269,73.2545,11194.0
2021-11-08 14:15:00,79.6,79.63,79.6,79.63,11251.0,73.2637,73.2913,73.2637,73.2913,11251.0
2021-11-08 14:20:00,79.62,79.63,79.59,79.61,41920.0,73.2821,73.2913,73.2545,73.2729,41920.0
2021-11-08 14:25:00,79.6,79.61,79.57,79.59,14728.0,73.2637,73.2729,73.2361,73.2545,14728.0
2021-11-08 14:30:00,79.59,79.63,79.59,79.61,12170.0,73.2545,73.2913,73.2545,73.2729,12170.0
2021-11-08 14:35:00,79.61,79.61,79.58,79.59,14875.0,73.2729,73.2729,73.2453,73.2545,14875.0
2021-11-08 14:40:00,79.59,79.61,79.59,79.61,6672.0,73.2545,73.2729,73.2545,73.2729,6672.0
2021-11-08 14:45:00,79.62,79.63,79.6,79.61,7062.0,73.2821,73.2913,73.2637,73.2729,7062.0
2021-11-08 14:50:00,79.62,79.64,79.62,79.62,12977.0,73.2821,73.3005,73.2821,73.2821,12977.0
2021-11-08 14:55:00,79.63,79.68,79.63,79.68,16825.0,73.2913,73.3373,73.2913,73.3373,16825.0
2021-11-08 15:00:00,79.67,79.67,79.64,79.66,13003.0,73.3281,73.3281,73.3005,73.3189,13003.0
2021-11-08 15:05:00,79.67,79.68,79.64,79.67,30657.0,73.3281,73.3373,73.3005,73.3281,30657.0
2021-11-08 15:10:00,79.67,79.67,79.63,79.67,35114.0,73.3281,73.3281,73.2913,73.3281,35114.0
2021-11-08 15:15:00,79.67,79.67,79.64,79.67,37969.0,73.3281,73.3281,73.3005,73.3281,37969.0
2021-11-08 15:20:00,79.66,79.67,79.64,79.64,15553.0,73.3189,73.3281,73.3005,73.3005,15553.0
2021-11-08 15:25:00,79.64,79.64,79.6,79.64,4211.0,73.3005,73.3005,73.2637,73.3005,4211.0
2021-11-08 15:30:00,79.64,79.66,79.62,79.65,57977.0,73.3005,73.3189,73.2821,73.3097,57977.0
2021-11-08 15:35:00,79.65,79.66,79.64,79.66,16503.0,73.3097,73.3189,73.3005,73.3189,16503.0
2021-11-08 15:40:00,79.66,79.66,79.64,79.65,19719.0,73.3189,73.3189,73.3005,73.3097,19719.0
2021-11-08 15:45:00,79.65,79.65,79.6,79.61,59948.0,73.3097,73.3097,73.2637,73.2729,59948.0
2021-11-08 15:50:00,79.62,79.68,79.59,79.68,55725.0,73.2821,73.3373,73.2545,73.3373,55725.0
2021-11-08 15:55:00,79.67,79.68,79.62,79.63,120942.0,73.3281,73.3373,73.2821,73.2913,120942.0
2021-11-09 09:30:00,79.69,79.79,79.66,79.67,73428.0,73.3466,73.4386,73.3189,73.3281,73428.0
2021-11-09 09:35:00,79.67,79.75,79.66,79.72,57789.0,73.3281,73.4018,73.3189,73.3742,57789.0
2021-11-09 09:40:00,79.73,79.77,79.71,79.72,69424.0,73.3834,73.4202,73.365,73.3742,69424.0
2021-11-09 09:45:00,79.72,79.76,79.62,79.63,81978.0,73.3742,73.411,73.2821,73.2913,81978.0
2021-11-09 09:50:00,79.63,79.65,79.53,79.53,72298.0,73.2913,73.3097,73.1993,73.1993,72298.0
2021-11-09 09:55:00,79.53,79.57,79.3,79.31,89219.0,73.1993,73.2361,72.9876,72.9968,89219.0
2021-11-09 10:00:00,79.31,79.36,79.19,79.2,100898.0,72.9968,73.0428,72.8864,72.8956,100898.0
2021-11-09 10:05:00,79.2,79.24,79.11,79.12,47423.0,72.8956,72.9324,72.8127,72.8219,47423.0
2021-11-09 10:10:00,79.11,79.2,79.1,79.18,58688.0,72.8127,72.8956,72.8035,72.8771,58688.0
2021-11-09 10:15:00,79.19,79.24,79.15,79.17,59017.0,72.8864,72.9324,72.8495,72.8679,59017.0
2021-11-09 10:20:00,79.19,79.24,79.14,79.17,25265.0,72.8864,72.9324,72.8403,72.8679,25265.0
2021-11-09 10:25:00,79.17,79.27,79.16,79.25,53191.0,72.8679,72.96,72.8587,72.9416,53191.0
2021-11-09 10:30:00,79.24,79.27,79.23,79.27,28015.0,72.9324,72.96,72.9232,72.96,28015.0
2021-11-09 10:35:00,79.27,79.27,79.19,79.22,27187.0,72.96,72.96,72.8864,72.914,27187.0
2021-11-09 10:40:00,79.22,79.3,79.21,79.28,13690.0,72.914,72.9876,72.9048,72.9692,13690.0
2021-11-09 10:45:00,79.28,79.28,79.18,79.2,14601.0,72.9692,72.9692,72.8771,72.8956,14601.0
2021-11-09 10:50:00,79.2,79.25,79.2,79.25,24133.0,72.8956,72.9416,72.8956,72.9416,24133.0
2021-11-09 10:55:00,79.24,79.25,79.2,79.22,18156.0,72.9324,72.9416,72.8956,72.914,18156.0
2021-11-09 11:00:00,79.21,79.23,79.2,79.22,16435.0,72.9048,72.9232,72.8956,72.914,16435.0
2021-11-09 11:05:00,79.22,79.23,79.16,79.17,49932.0,72.914,72.9232,72.8587,72.8679,49932.0
2021-11-09 11:10:00,79.16,79.16,79.06,79.12,52571.0,72.8587,72.8587,72.7667,72.8219,52571.0
2021-11-09 11:15:00,79.11,79.19,79.08,79.17,24797.0,72.8127,72.8864,72.7851,72.8679,24797.0
2021-11-09 11:20:00,79.17,79.22,79.15,79.17,11211.0,72.8679,72.914,72.8495,72.8679,11211.0
2021-11-09 11:25:00,79.16,79.19,79.1,79.1,23278.0,72.8587,72.8864,72.8035,72.8035,23278.0
2021-11-09 11:30:00,79.1,79.16,79.09,79.1,39097.0,72.8035,72.8587,72.7943,72.8035,39097.0
2021-11-09 11:35:00,79.1,79.13,79.08,79.09,15833.0,72.8035,72.8311,72.7851,72.7943,15833.0
2021-11-09 11:40:00,79.09,79.2,79.08,79.19,46999.0,72.7943,72.8956,72.7851,72.8864,46999.0
2021-11-09 11:45:00,79.18,79.19,79.13,79.19,74526.0,72.8771,72.8864,72.8311,72.8864,74526.0
2021-11-09 11:50:00,79.2,79.21,79.15,79.15,20426.0,72.8956,72.9048,72.8495,72.8495,20426.0
2021-11-09 11:55:00,79.13,79.15,79.1,79.13,19943.0,72.8311,72.8495,72.8035,72.8311,19943.0
2021-11-09 12:00:00,79.13,79.13,79.07,79.07,8778.0,72.8311,72.8311,72.7759,72.7759,8778.0
2021-11-09 12:05:00,79.07,79.09,79.05,79.07,12266.0,72.7759,72.7943,72.7575,72.7759,12266.0
2021-11-09 12:10:00,79.09,79.13,79.07,79.09,12272.0,72.7943,72.8311,72.7759,72.7943,12272.0
2021-11-09 12:15:00,79.09,79.1,79.05,79.06,7285.0,72.7943,72.8035,72.7575,72.7667,7285.0
2021-11-09 12:20:00,79.06,79.14,79.05,79.12,51543.0,72.7667,72.8403,72.7575,72.8219,51543.0
2021-11-09 12:25:00,79.12,79.13,79.01,79.05,66811.0,72.8219,72.8311,72.7207,72.7575,66811.0
2021-11-09 12:30:00,79.04,79.05,79.0,79.05,4800.0,72.7483,72.7575,72.7115,72.7575,4800.0
2021-11-09 12:35:00,79.05,79.07,79.04,79.05,7300.0,72.7575,72.7759,72.7483,72.7575,7300.0
2021-11-09 12:40:00,79.05,79.08,79.02,79.07,17614.0,72.7575,72.7851,72.7299,72.7759,17614.0
2021-11-09 12:45:00,79.08,79.08,79.04,79.07,5715.0,72.7851,72.7851,72.7483,72.7759,5715.0
2021-11-09 12:50:00,79.07,79.13,79.07,79.1,8346.0,72.7759,72.8311,72.7759,72.8035,8346.0
2021-11-09 12:55:00,79.09,79.11,79.06,79.07,7017.0,72.7943,72.8127,72.7667,72.7759,7017.0
2021-11-09 13:00:00,79.08,79.13,79.08,79.12,55565.0,72.7851,72.8311,72.7851,72.8219,55565.0
2021-11-09 13:05:00,79.12,79.14,79.12,79.14,10378.0,72.8219,72.8403,72.8219,72.8403,10378.0
2021-11-09 13:10:00,79.14,79.14,79.11,79.13,33519.0,72.8403,72.8403,72.8127,72.8311,33519.0
2021-11-09 13:15:00,79.12,79.16,79.11,79.15,15761.0,72.8219,72.8587,72.8127,72.8495,15761.0
2021-11-09 13:20:00,79.15,79.15,79.12,79.13,4492.0,72.8495,72.8495,72.8219,72.8311,4492.0
2021-11-09 13:25:00,79.13,79.13,79.07,79.08,13710.0,72.8311,72.8311,72.7759,72.7851,13710.0
2021-11-09 13:30:00,79.08,79.1,79.06,79.06,5900.0,72.7851,72.8035,72.7667,72.7667,5900.0
2021-11-09 13:35:00,79.06,79.08,79.04,79.05,7681.0,72.7667,72.7851,72.7483,72.7575,7681.0
2021-11-09 13:40:00,79.06,79.06,79.03,79.03,5464.0,72.7667,72.7667,72.7391,72.7391,5464.0
2021-11-09 13:45:00,79.02,79.04,79.0,79.01,23665.0,72.7299,72.7483,72.7115,72.7207,23665.0
2021-11-09 13:50:00,79.01,79.02,79.0,79.01,9340.0,72.7207,72.7299,72.7115,72.7207,9340.0
2021-11-09 13:55:00,79.0,79.01,78.97,79.0,6448.0,72.7115,72.7207,72.6839,72.7115,6448.0
2021-11-09 14:00:00,79.0,79.04,78.99,79.04,7490.0,72.7115,72.7483,72.7023,72.7483,7490.0
2021-11-09 14:05:00,79.03,79.06,79.03,79.04,5821.0,72.7391,72.7667,72.7391,72.7483,5821.0
2021-11-09 14:10:00,79.03,79.04,79.02,79.04,5987.0,72.7391,72.7483,72.7299,72.7483,5987.0
2021-11-09 14:15:00,79.06,79.08,79.05,79.08,10149.0,72.7667,72.7851,72.7575,72.7851,10149.0
2021-11-09 14:20:00,79.09,79.14,79.08,79.11,13593.0,72.7943,72.8403,72.7851,72.8127,13593.0
2021-11-09 14:25:00,79.11,79.13,79.09,79.09,9052.0,72.8127,72.8311,72.7943,72.7943,9052.0
2021-11-09 14:30:00,79.09,79.11,79.09,79.1,3672.0,72.7943,72.8127,72.7943,72.8035,3672.0
2021-11-09 14:35:00,79.09,79.12,79.09,79.12,6820.0,72.7943,72.8219,72.7943,72.8219,6820.0
2021-11-09 14:40:00,79.13,79.14,79.11,79.12,2867.0,72.8311,72.8403,72.8127,72.8219,2867.0
2021-11-09 14:45:00,79.12,79.13,79.11,79.11,6500.0,72.8219,72.8311,72.8127,72.8127,6500.0
2021-11-09 14:50:00,79.1,79.13,79.1,79.13,4597.0,72.8035,72.8311,72.8035,72.8311,4597.0
2021-11-09 14:55:00,79.13,79.14,79.12,79.14,7017.0,72.8311,72.8403,72.8219,72.8403,7017.0
2021-11-09 15:00:00,79.14,79.15,79.13,79.14,17663.0,72.8403,72.8495,72.8311,72.8403,17663.0
2021-11-09 15:05:00,79.15,79.15,79.11,79.14,4500.0,72.8495,72.8495,72.8127,72.8403,4500.0
2021-11-09 15:10:00,79.14,79.14,79.1,79.1,9457.0,72.8403,72.8403,72.8035,72.8035,9457.0
2021-11-09 15:15:00,79.1,79.11,79.09,79.11,7708.0,72.8035,72.8127,72.7943,72.8127,7708.0
2021-11-09 15:20:00,79.11,79.13,79.11,79.13,9513.0,72.8127,72.8311,72.8127,72.8311,9513.0
2021-11-09 15:25:00,79.13,79.13,79.09,79.1,8248.0,72.8311,72.8311,72.7943,72.8035,8248.0
2021-11-09 15:30:00,79.1,79.13,79.09,79.13,28669.0,72.8035,72.8311,72.7943,72.8311,28669.0
2021-11-09 15:35:00,79.13,79.16,79.12,79.16,23678.0,72.8311,72.8587,72.8219,72.8587,23678.0
2021-11-09 15:40:00,79.16,79.26,79.16,79.25,42011.0,72.8587,72.9508,72.8587,72.9416,42011.0
2021-11-09 15:45:00,79.24,79.24,79.15,79.16,39296.0,72.9324,72.9324,72.8495,72.8587,39296.0
2021-11-09 15:50:00,79.17,79.18,79.15,79.16,26072.0,72.8679,72.8771,72.8495,72.8587,26072.0
2021-11-09 15:55:00,79.16,79.2,79.1,79.11,141148.0,72.8587,72.8956,72.8035,72.8127,141148.0
2021-11-10 09:30:00,78.51,78.59,78.43,78.55,95065.0,72.2605,72.3341,72.1868,72.2973,95065.0
2021-11-10 09:35:00,78.55,78.63,78.54,78.59,90989.0,72.2973,72.3709,72.2881,72.3341,90989.0
2021-11-10 09:40:00,78.6,78.65,78.59,78.6,50328.0,72.3433,72.3893,72.3341,72.3433,50328.0
2021-11-10 09:45:00,78.6,78.68,78.6,78.67,59631.0,72.3433,72.4169,72.3433,72.4077,59631.0
2021-11-10 09:50:00,78.66,78.67,78.57,78.63,64624.0,72.3985,72.4077,72.3157,72.3709,64624.0
2021-11-10 09:55:00,78.64,78.71,78.62,78.71,60743.0,72.3801,72.4446,72.3617,72.4446,60743.0
2021-11-10 10:00:00,78.72,78.73,78.68,78.72,59083.0,72.4538,72.463,72.4169,72.4538,59083.0
2021-11-10 10:05:00,78.73,78.75,78.71,78.72,83091.0,72.463,72.4814,72.4446,72.4538,83091.0
2021-11-10 10:10:00,78.72,78.73,78.64,78.65,157301.0,72.4538,72.463,72.3801,72.3893,157301.0
2021-11-10 10:15:00,78.65,78.7,78.64,78.68,49205.0,72.3893,72.4354,72.3801,72.4169,49205.0
2021-11-10 10:20:00,78.69,78.72,78.61,78.65,95264.0,72.4262,72.4538,72.3525,72.3893,95264.0
2021-11-10 10:25:00,78.65,78.68,78.56,78.56,52973.0,72.3893,72.4169,72.3065,72.3065,52973.0
2021-11-10 10:30:00,78.56,78.57,78.49,78.53,171626.0,72.3065,72.3157,72.2421,72.2789,171626.0
2021-11-10 10:35:00,78.54,78.59,78.52,78.54,45610.0,72.2881,72.3341,72.2697,72.2881,45610.0
2021-11-10 10:40:00,78.55,78.57,78.49,78.5,13977.0,72.2973,72.3157,72.2421,72.2513,13977.0
2021-11-10 10:45:00,78.5,78.52,78.45,78.45,37199.0,72.2513,72.2697,72.2053,72.2053,37199.0
2021-11-10 10:50:00,78.45,78.49,78.45,78.49,33159.0,72.2053,72.2421,72.2053,72.2421,33159.0
2021-11-10 10:55:00,78.49,78.52,78.46,78.48,36339.0,72.2421,72.2697,72.2145,72.2329,36339.0
2021-11-10 11:00:00,78.48,78.53,78.46,78.53,45844.0,72.2329,72.2789,72.2145,72.2789,45844.0
2021-11-10 11:05:00,78.53,78.54,78.49,78.5,24344.0,72.2789,72.2881,72.2421,72.2513,24344.0
2021-11-10 11:10:00,78.51,78.57,78.5,78.53,40243.0,72.2605,72.3157,72.2513,72.2789,40243.0
2021-11-10 11:15:00,78.53,78.55,78.51,78.54,29689.0,72.2789,72.2973,72.2605,72.2881,29689.0
2021-11-10 11:20:00,78.54,78.55,78.52,78.55,13021.0,72.2881,72.2973,72.2697,72.2973,13021.0
2021-11-10 11:25:00,78.54,78.55,78.41,78.43,43280.0,72.2881,72.2973,72.1684,72.1868,43280.0
2021-11-10 11:30:00,78.43,78.45,78.37,78.4,35753.0,72.1868,72.2053,72.1316,72.1592,35753.0
2021-11-10 11:35:00,78.4,78.4,78.37,78.4,44943.0,72.1592,72.1592,72.1316,72.1592,44943.0
2021-11-10 11:40:00,78.4,78.42,78.32,78.33,40392.0,72.1592,72.1776,72.0856,72.0948,40392.0
2021-11-10 11:45:00,78.34,78.46,78.33,78.45,67117.0,72.104,72.2145,72.0948,72.2053,67117.0
2021-11-10 11:50:00,78.45,78.47,78.31,78.31,127051.0,72.2053,72.2237,72.0764,72.0764,127051.0
2021-11-10 11:55:00,78.31,78.43,78.31,78.41,224293.0,72.0764,72.1868,72.0764,72.1684,224293.0
2021-11-10 12:00:00,78.41,78.42,78.35,78.4,27846.0,72.1684,72.1776,72.1132,72.1592,27846.0
2021-11-10 12:05:00,78.4,78.41,78.37,78.37,20004.0,72.1592,72.1684,72.1316,72.1316,20004.0
2021-11-10 12:10:00,78.37,78.41,78.3,78.34,36661.0,72.1316,72.1684,72.0672,72.104,36661.0
2021-11-10 12:15:00,78.33,78.33,78.3,78.3,19661.0,72.0948,72.0948,72.0672,72.0672,19661.0
2021-11-10 12:20:00,78.3,78.32,78.28,78.29,8600.0,72.0672,72.0856,72.0488,72.058,8600.0
2021-11-10 12:25:00,78.28,78.28,78.25,78.26,19288.0,72.0488,72.0488,72.0212,72.0304,19288.0
2021-11-10 12:30:00,78.25,78.27,78.25,78.27,6952.0,72.0212,72.0396,72.0212,72.0396,6952.0
2021-11-10 12:35:00,78.28,78.28,78.24,78.25,12949.0,72.0488,72.0488,72.012,72.0212,12949.0
2021-11-10 12:40:00,78.25,78.25,78.18,78.19,51272.0,72.0212,72.0212,71.9567,71.966,51272.0
2021-11-10 12:45:00,78.19,78.19,78.14,78.16,25716.0,71.966,71.966,71.9199,71.9383,25716.0
2021-11-10 12:50:00,78.17,78.22,78.17,78.21,9070.0,71.9475,71.9936,71.9475,71.9844,9070.0
2021-11-10 12:55:00,78.21,78.27,78.21,78.25,33217.0,71.9844,72.0396,71.9844,72.0212,33217.0
2021-11-10 13:00:00,78.25,78.28,78.11,78.11,60808.0,72.0212,72.0488,71.8923,71.8923,60808.0
2021-11-10 13:05:00,78.11,78.17,78.05,78.1,137631.0,71.8923,71.9475,71.8371,71.8831,137631.0
2021-11-10 13:10:00,78.1,78.14,78.04,78.06,33140.0,71.8831,71.9199,71.8279,71.8463,33140.0
2021-11-10 13:15:00,78.05,78.08,78.01,78.05,39583.0,71.8371,71.8647,71.8003,71.8371,39583.0
2021-11-10 13:20:00,78.07,78.07,78.01,78.05,17453.0,71.8555,71.8555,71.8003,71.8371,17453.0
2021-11-10 13:25:00,78.04,78.12,78.04,78.1,23123.0,71.8279,71.9015,71.8279,71.8831,23123.0
2021-11-10 13:30:00,78.09,78.11,78.07,78.08,34648.0,71.8739,71.8923,71.8555,71.8647,34648.0
2021-11-10 13:35:00,78.07,78.07,78.01,78.01,18486.0,71.8555,71.8555,71.8003,71.8003,18486.0
2021-11-10 13:40:00,78.01,78.05,78.0,78.05,21435.0,71.8003,71.8371,71.7911,71.8371,21435.0
2021-11-10 13:45:00,78.05,78.07,77.98,77.98,43889.0,71.8371,71.8555,71.7727,71.7727,43889.0
2021-11-10 13:50:00,77.98,77.98,77.95,77.96,22124.0,71.7727,71.7727,71.7451,71.7543,22124.0
2021-11-10 13:55:00,77.96,78.0,77.95,77.96,88354.0,71.7543,71.7911,71.7451,71.7543,88354.0
2021-11-10 14:00:00,77.96,77.97,77.87,77.88,38883.0,71.7543,71.7635,71.6714,71.6806,38883.0
2021-11-10 14:05:00,77.88,77.9,77.83,77.85,24417.0,71.6806,71.699,71.6346,71.653,24417.0
2021-11-10 14:10:00,77.85,77.87,77.83,77.84,18195.0,71.653,71.6714,71.6346,71.6438,18195.0
2021-11-10 14:15:00,77.84,77.89,77.82,77.85,37224.0,71.6438,71.6898,71.6254,71.653,37224.0
2021-11-10 14:20:00,77.84,77.89,77.78,77.78,25070.0,71.6438,71.6898,71.5886,71.5886,25070.0
2021-11-10 14:25:00,77.78,77.8,77.75,77.75,40056.0,71.5886,71.607,71.561,71.561,40056.0
2021-11-10 14:30:00,77.76,77.77,77.68,77.68,35116.0,71.5702,71.5794,71.4966,71.4966,35116.0
2021-11-10 14:35:00,77.69,77.72,77.66,77.67,32279.0,71.5058,71.5334,71.4781,71.4873,32279.0
2021-11-10 14:40:00,77.67,77.69,77.54,77.55,161263.0,71.4873,71.5058,71.3677,71.3769,161263.0
2021-11-10 14:45:00,77.56,77.67,77.55,77.67,96713.0,71.3861,71.4873,71.3769,71.4873,96713.0
2021-11-10 14:50:00,77.66,77.7,77.63,77.67,62786.0,71.4781,71.515,71.4505,71.4873,62786.0
2021-11-10 14:55:00,77.67,77.68,77.57,77.58,65941.0,71.4873,71.4966,71.3953,71.4045,65941.0
2021-11-10 15:00:00,77.58,77.65,77.58,77.63,45086.0,71.4045,71.4689,71.4045,71.4505,45086.0
2021-11-10 15:05:00,77.63,77.69,77.61,77.64,43257.0,71.4505,71.5058,71.4321,71.4597,43257.0
2021-11-10 15:10:00,77.64,77.74,77.63,77.73,38709.0,71.4597,71.5518,71.4505,71.5426,38709.0
2021-11-10 15:15:00,77.72,77.81,77.71,77.81,21003.0,71.5334,71.6162,71.5242,71.6162,21003.0
2021-11-10 15:20:00,77.81,77.84,77.76,77.79,18423.0,71.6162,71.6438,71.5702,71.5978,18423.0
2021-11-10 15:25:00,77.79,77.81,77.77,77.8,51503.0,71.5978,71.6162,71.5794,71.607,51503.0
2021-11-10 15:30:00,77.8,77.84,77.76,77.78,31065.0,71.607,71.6438,71.5702,71.5886,31065.0
2021-11-10 15:35:00,77.79,77.8,77.75,77.78,50294.0,71.5978,71.607,71.561,71.5886,50294.0
2021-11-10 15:40:00,77.79,77.83,77.75,77.75,56084.0,71.5978,71.6346,71.561,71.561,56084.0
2021-11-10 15:45:00,77.76,77.82,77.75,77.78,57354.0,71.5702,71.6254,71.561,71.5886,57354.0
2021-11-10 15:50:00,77.78,77.85,77.76,77.79,112536.0,71.5886,71.653,71.5702,71.5978,112536.0
2021-11-10 15:55:00,77.8,77.82,77.67,77.7,181407.0,71.607,71.6254,71.4873,71.515,181407.0
2021-11-11 09:30:00,78.59,78.69,78.53,78.67,120798.0,72.3341,72.4262,72.2789,72.4077,120798.0
2021-11-11 09:35:00,78.67,78.73,78.66,78.69,120348.0,72.4077,72.463,72.3985,72.4262,120348.0
2021-11-11 09:40:00,78.68,78.75,78.67,78.73,65023.0,72.4169,72.4814,72.4077,72.463,65023.0
2021-11-11 09:45:00,78.73,78.84,78.72,78.84,53769.0,72.463,72.5642,72.4538,72.5642,53769.0
2021-11-11 09:50:00,78.84,78.96,78.84,78.95,173762.0,72.5642,72.6747,72.5642,72.6655,173762.0
2021-11-11 09:55:00,78.96,78.97,78.89,78.91,101127.0,72.6747,72.6839,72.6102,72.6286,101127.0
2021-11-11 10:00:00,78.91,78.91,78.8,78.84,33735.0,72.6286,72.6286,72.5274,72.5642,33735.0
2021-11-11 10:05:00,78.84,78.88,78.8,78.82,38071.0,72.5642,72.601,72.5274,72.5458,38071.0
2021-11-11 10:10:00,78.83,78.89,78.83,78.89,66856.0,72.555,72.6102,72.555,72.6102,66856.0
2021-11-11 10:15:00,78.9,78.9,78.83,78.88,24743.0,72.6194,72.6194,72.555,72.601,24743.0
2021-11-11 10:20:00,78.88,78.9,78.79,78.83,26355.0,72.601,72.6194,72.5182,72.555,26355.0
2021-11-11 10:25:00,78.83,78.83,78.74,78.76,85018.0,72.555,72.555,72.4722,72.4906,85018.0
2021-11-11 10:30:00,78.75,78.78,78.73,78.73,66326.0,72.4814,72.509,72.463,72.463,66326.0
2021-11-11 10:35:00,78.73,78.79,78.73,78.76,22954.0,72.463,72.5182,72.463,72.4906,22954.0
2021-11-11 10:40:00,78.77,78.79,78.75,78.79,12844.0,72.4998,72.5182,72.4814,72.5182,12844.0
2021-11-11 10:45:00,78.8,78.83,78.79,78.82,36379.0,72.5274,72.555,72.5182,72.5458,36379.0
2021-11-11 10:50:00,78.82,78.88,78.82,78.83,87931.0,72.5458,72.601,72.5458,72.555,87931.0
2021-11-11 10:55:00,78.83,78.85,78.82,78.84,119495.0,72.555,72.5734,72.5458,72.5642,119495.0
2021-11-11 11:00:00,78.84,78.85,78.81,78.84,64584.0,72.5642,72.5734,72.5366,72.5642,64584.0
2021-11-11 11:05:00,78.84,78.84,78.8,78.83,23878.0,72.5642,72.5642,72.5274,72.555,23878.0
2021-11-11 11:10:00,78.82,78.83,78.79,78.82,42730.0,72.5458,72.555,72.5182,72.5458,42730.0
2021-11-11 11:15:00,78.81,78.87,78.81,78.85,20756.0,72.5366,72.5918,72.5366,72.5734,20756.0
2021-11-11 11:20:00,78.85,78.9,78.84,78.89,8302.0,72.5734,72.6194,72.5642,72.6102,8302.0
2021-11-11 11:25:00,78.9,78.9,78.85,78.86,6152.0,72.6194,72.6194,72.5734,72.5826,6152.0
2021-11-11 11:30:00,78.85,78.86,78.83,78.84,15213.0,72.5734,72.5826,72.555,72.5642,15213.0
2021-11-11 11:35:00,78.84,78.85,78.81,78.82,61675.0,72.5642,72.5734,72.5366,72.5458,61675.0
2021-11-11 11:40:00,78.82,78.82,78.8,78.82,22277.0,72.5458,72.5458,72.5274,72.5458,22277.0
2021-11-11 11:45:00,78.82,78.83,78.81,78.82,33819.0,72.5458,72.555,72.5366,72.5458,33819.0
2021-11-11 11:50:00,78.82,78.83,78.8,78.81,11715.0,72.5458,72.555,72.5274,72.5366,11715.0
2021-11-11 11:55:00,78.82,78.83,78.79,78.79,9400.0,72.5458,72.555,72.5182,72.5182,9400.0
2021-11-11 12:00:00,78.8,78.82,78.78,78.8,13478.0,72.5274,72.5458,72.509,72.5274,13478.0
2021-11-11 12:05:00,78.8,78.82,78.77,78.78,9479.0,72.5274,72.5458,72.4998,72.509,9479.0
2021-11-11 12:10:00,78.77,78.81,78.77,78.81,5188.0,72.4998,72.5366,72.4998,72.5366,5188.0
2021-11-11 12:15:00,78.81,78.82,78.76,78.77,4846.0,72.5366,72.5458,72.4906,72.4998,4846.0
2021-11-11 12:20:00,78.77,78.8,78.77,78.78,8173.0,72.4998,72.5274,72.4998,72.509,8173.0
2021-11-11 12:25:00,78.78,78.78,78.7,78.71,30544.0,72.509,72.509,72.4354,72.4446,30544.0
2021-11-11 12:30:00,78.71,78.78,78.71,78.74,25629.0,72.4446,72.509,72.4446,72.4722,25629.0
2021-11-11 12:35:00,78.75,78.82,78.75,78.8,7507.0,72.4814,72.5458,72.4814,72.5274,7507.0
2021-11-11 12:40:00,78.79,78.82,78.78,78.8,7487.0,72.5182,72.5458,72.509,72.5274,7487.0
2021-11-11 12:45:00,78.8,78.8,78.75,78.78,7594.0,72.5274,72.5274,72.4814,72.509,7594.0
2021-11-11 12:50:00,78.79,78.81,78.79,78.79,19082.0,72.5182,72.5366,72.5182,72.5182,19082.0
2021-11-11 12:55:00,78.8,78.81,78.77,78.78,4700.0,72.5274,72.5366,72.4998,72.509,4700.0
2021-11-11 13:00:00,78.78,78.78,78.76,78.77,8218.0,72.509,72.509,72.4906,72.4998,8218.0
2021-11-11 13:05:00,78.78,78.78,78.7,78.7,5000.0,72.509,72.509,72.4354,72.4354,5000.0
2021-11-11 13:10:00,78.72,78.76,78.72,78.75,7954.0,72.4538,72.4906,72.4538,72.4814,7954.0
2021-11-11 13:15:00,78.75,78.76,78.75,78.76,6675.0,72.4814,72.4906,72.4814,72.4906,6675.0
2021-11-11 13:20:00,78.76,78.76,78.73,78.73,5720.0,72.4906,72.4906,72.463,72.463,5720.0
2021-11-11 13:25:00,78.73,78.76,78.72,78.74,12005.0,72.463,72.4906,72.4538,72.4722,12005.0
2021-11-11 13:30:00,78.74,78.76,78.73,78.74,3745.0,72.4722,72.4906,72.463,72.4722,3745.0
2021-11-11 13:35:00,78.75,78.75,78.73,78.74,7459.0,72.4814,72.4814,72.463,72.4722,7459.0
2021-11-11 13:40:00,78.74,78.74,78.69,78.69,19467.0,72.4722,72.4722,72.4262,72.4262,19467.0
2021-11-11 13:45:00,78.7,78.73,78.69,78.71,11127.0,72.4354,72.463,72.4262,72.4446,11127.0
2021-11-11 13:50:00,78.71,78.72,78.67,78.69,16825.0,72.4446,72.4538,72.4077,72.4262,16825.0
2021-11-11 13:55:00,78.69,78.69,78.67,78.69,7004.0,72.4262,72.4262,72.4077,72.4262,7004.0
2021-11-11 14:00:00,78.69,78.69,78.66,78.68,13104.0,72.4262,72.4262,72.3985,72.4169,13104.0
2021-11-11 14:05:00,78.68,78.7,78.65,78.7,14982.0,72.4169,72.4354,72.3893,72.4354,14982.0
2021-11-11 14:10:00,78.7,78.7,78.68,78.68,9260.0,72.4354,72.4354,72.4169,72.4169,9260.0
2021-11-11 14:15:00,78.68,78.7,78.67,78.68,5750.0,72.4169,72.4354,72.4077,72.4169,5750.0
2021-11-11 14:20:00,78.69,78.7,78.68,78.68,6200.0,72.4262,72.4354,72.4169,72.4169,6200.0
2021-11-11 14:25:00,78.67,78.69,78.67,78.69,5900.0,72.4077,72.4262,72.4077,72.4262,5900.0
2021-11-11 14:30:00,78.69,78.71,78.65,78.68,16373.0,72.4262,72.4446,72.3893,72.4169,16373.0
2021-11-11 14:35:00,78.69,78.72,78.69,78.71,14597.0,72.4262,72.4538,72.4262,72.4446,14597.0
2021-11-11 14:40:00,78.71,78.74,78.71,78.72,8145.0,72.4446,72.4722,72.4446,72.4538,8145.0
2021-11-11 14:45:00,78.73,78.74,78.7,78.71,20012.0,72.463,72.4722,72.4354,72.4446,20012.0
2021-11-11 14:50:00,78.7,78.73,78.69,78.71,23105.0,72.4354,72.463,72.4262,72.4446,23105.0
2021-11-11 14:55:00,78.71,78.71,78.69,78.7,18048.0,72.4446,72.4446,72.4262,72.4354,18048.0
2021-11-11 15:00:00,78.7,78.71,78.65,78.66,7989.0,72.4354,72.4446,72.3893,72.3985,7989.0
2021-11-11 15:05:00,78.65,78.69,78.64,78.67,9695.0,72.3893,72.4262,72.3801,72.4077,9695.0
2021-11-11 15:10:00,78.67,78.67,78.61,78.63,19340.0,72.4077,72.4077,72.3525,72.3709,19340.0
2021-11-11 15:15:00,78.63,78.68,78.62,78.67,8895.0,72.3709,72.4169,72.3617,72.4077,8895.0
2021-11-11 15:20:00,78.67,78.67,78.65,78.67,31299.0,72.4077,72.4077,72.3893,72.4077,31299.0
2021-11-11 15:25:00,78.67,78.68,78.65,78.67,28948.0,72.4077,72.4169,72.3893,72.4077,28948.0
2021-11-11 15:30:00,78.67,78.68,78.6,78.62,27717.0,72.4077,72.4169,72.3433,72.3617,27717.0
2021-11-11 15:35:00,78.62,78.62,78.58,78.59,44425.0,72.3617,72.3617,72.3249,72.3341,44425.0
2021-11-11 15:40:00,78.6,78.65,78.59,78.61,41969.0,72.3433,72.3893,72.3341,72.3525,41969.0
2021-11-11 15:45:00,78.61,78.63,78.56,78.58,37452.0,72.3525,72.3709,72.3065,72.3249,37452.0
2021-11-11 15:50:00,78.57,78.64,78.56,78.62,71382.0,72.3157,72.3801,72.3065,72.3617,71382.0
2021-11-11 15:55:00,78.62,78.65,78.58,78.61,183129.0,72.3617,72.3893,72.3249,72.3525,183129.0
2021-11-12 09:30:00,79.36,79.38,79.31,79.36,104652.0,73.0428,73.0612,72.9968,73.0428,104652.0
2021-11-12 09:35:00,79.35,79.39,79.32,79.33,103047.0,73.0336,73.0704,73.006,73.0152,103047.0
2021-11-12 09:40:00,79.33,79.37,79.33,79.36,39155.0,73.0152,73.052,73.0152,73.0428,39155.0
2021-11-12 09:45:00,79.36,79.4,79.34,79.37,90938.0,73.0428,73.0796,73.0244,73.052,90938.0
2021-11-12 09:50:00,79.37,79.46,79.35,79.44,62550.0,73.052,73.1349,73.0336,73.1165,62550.0
2021-11-12 09:55:00,79.45,79.46,79.42,79.43,35574.0,73.1257,73.1349,73.098,73.1072,35574.0
2021-11-12 10:00:00,79.43,79.54,79.43,79.53,45508.0,73.1072,73.2085,73.1072,73.1993,45508.0
2021-11-12 10:05:00,79.52,79.58,79.51,79.56,21964.0,73.1901,73.2453,73.1809,73.2269,21964.0
2021-11-12 10:10:00,79.56,79.59,79.55,79.58,143424.0,73.2269,73.2545,73.2177,73.2453,143424.0
2021-11-12 10:15:00,79.58,79.66,79.58,79.66,59605.0,73.2453,73.3189,73.2453,73.3189,59605.0
2021-11-12 10:20:00,79.65,79.66,79.62,79.65,28953.0,73.3097,73.3189,73.2821,73.3097,28953.0
2021-11-12 10:25:00,79.66,79.66,79.57,79.59,33664.0,73.3189,73.3189,73.2361,73.2545,33664.0
2021-11-12 10:30:00,79.6,79.62,79.58,79.61,133525.0,73.2637,73.2821,73.2453,73.2729,133525.0
2021-11-12 10:35:00,79.61,79.63,79.59,79.61,108607.0,73.2729,73.2913,73.2545,73.2729,108607.0
2021-11-12 10:40:00,79.61,79.63,79.61,79.62,28922.0,73.2729,73.2913,73.2729,73.2821,28922.0
2021-11-12 10:45:00,79.62,79.63,79.6,79.61,36195.0,73.2821,73.2913,73.2637,73.2729,36195.0
2021-11-12 10:50:00,79.61,79.63,79.6,79.62,15955.0,73.2729,73.2913,73.2637,73.2821,15955.0
2021-11-12 10:55:00,79.62,79.67,79.61,79.67,31418.0,73.2821,73.3281,73.2729,73.3281,31418.0
2021-11-12 11:00:00,79.67,79.7,79.64,79.7,20267.0,73.3281,73.3558,73.3005,73.3558,20267.0
2021-11-12 11:05:00,79.7,79.74,79.69,79.73,14590.0,73.3558,73.3926,73.3466,73.3834,14590.0
2021-11-12 11:10:00,79.74,79.74,79.69,79.73,66570.0,73.3926,73.3926,73.3466,73.3834,66570.0
2021-11-12 11:15:00,79.73,79.8,79.73,79.79,264278.0,73.3834,73.4478,73.3834,73.4386,264278.0
2021-11-12 11:20:00,79.79,79.81,79.75,79.76,131391.0,73.4386,73.457,73.4018,73.411,131391.0
2021-11-12 11:25:00,79.76,79.77,79.73,79.77,32505.0,73.411,73.4202,73.3834,73.4202,32505.0
2021-11-12 11:30:00,79.77,79.78,79.71,79.73,27918.0,73.4202,73.4294,73.365,73.3834,27918.0
2021-11-12 11:35:00,79.73,79.78,79.73,79.78,5397.0,73.3834,73.4294,73.3834,73.4294,5397.0
2021-11-12 11:40:00,79.78,79.82,79.78,79.8,24196.0,73.4294,73.4662,73.4294,73.4478,24196.0
2021-11-12 11:45:00,79.81,79.81,79.75,79.76,17516.0,73.457,73.457,73.4018,73.411,17516.0
2021-11-12 11:50:00,79.76,79.8,79.75,79.8,7725.0,73.411,73.4478,73.4018,73.4478,7725.0
2021-11-12 11:55:00,79.8,79.82,79.78,79.79,6282.0,73.4478,73.4662,73.4294,73.4386,6282.0
2021-11-12 12:00:00,79.79,79.8,79.77,79.78,7490.0,73.4386,73.4478,73.4202,73.4294,7490.0
2021-11-12 12:05:00,79.78,79.78,79.71,79.72,6906.0,73.4294,73.4294,73.365,73.3742,6906.0
2021-11-12 12:10:00,79.72,79.75,79.72,79.75,14660.0,73.3742,73.4018,73.3742,73.4018,14660.0
2021-11-12 12:15:00,79.75,79.76,79.74,79.74,2739.0,73.4018,73.411,73.3926,73.3926,2739.0
2021-11-12 12:20:00,79.74,79.75,79.67,79.67,26752.0,73.3926,73.4018,73.3281,73.3281,26752.0
2021-11-12 12:25:00,79.67,79.68,79.63,79.66,14282.0,73.3281,73.3373,73.2913,73.3189,14282.0
2021-11-12 12:30:00,79.66,79.67,79.63,79.66,34620.0,73.3189,73.3281,73.2913,73.3189,34620.0
2021-11-12 12:35:00,79.65,79.72,79.65,79.67,31279.0,73.3097,73.3742,73.3097,73.3281,31279.0
2021-11-12 12:40:00,79.67,79.7,79.67,79.67,5270.0,73.3281,73.3558,73.3281,73.3281,5270.0
2021-11-12 12:45:00,79.67,79.68,79.65,79.66,7222.0,73.3281,73.3373,73.3097,73.3189,7222.0
2021-11-12 12:50:00,79.65,79.66,79.63,79.66,16453.0,73.3097,73.3189,73.2913,73.3189,16453.0
2021-11-12 12:55:00,79.67,79.68,79.66,79.66,10618.0,73.3281,73.3373,73.3189,73.3189,10618.0
2021-11-12 13:00:00,79.67,79.67,79.62,79.64,47560.0,73.3281,73.3281,73.2821,73.3005,47560.0
2021-11-12 13:05:00,79.65,79.66,79.63,79.65,8499.0,73.3097,73.3189,73.2913,73.3097,8499.0
2021-11-12 13:10:00,79.64,79.66,79.62,79.64,24221.0,73.3005,73.3189,73.2821,73.3005,24221.0
2021-11-12 13:15:00,79.64,79.67,79.62,79.67,36507.0,73.3005,73.3281,73.2821,73.3281,36507.0
2021-11-12 13:20:00,79.66,79.67,79.65,79.65,2380.0,73.3189,73.3281,73.3097,73.3097,2380.0
2021-11-12 13:25:00,79.66,79.68,79.65,79.66,24524.0,73.3189,73.3373,73.3097,73.3189,24524.0
2021-11-12 13:30:00,79.66,79.7,79.66,79.7,5878.0,73.3189,73.3558,73.3189,73.3558,5878.0
2021-11-12 13:35:00,79.7,79.72,79.7,79.71,2614.0,73.3558,73.3742,73.3558,73.365,2614.0
2021-11-12 13:40:00,79.7,79.71,79.67,79.67,14244.0,73.3558,73.365,73.3281,73.3281,14244.0
2021-11-12 13:45:00,79.68,79.68,79.66,79.67,2739.0,73.3373,73.3373,73.3189,73.3281,2739.0
2021-11-12 13:50:00,79.67,79.69,79.67,79.69,4907.0,73.3281,73.3466,73.3281,73.3466,4907.0
2021-11-12 13:55:00,79.7,79.71,79.69,79.7,3087.0,73.3558,73.365,73.3466,73.3558,3087.0
2021-11-12 14:00:00,79.7,79.7,79.69,79.7,1250.0,73.3558,73.3558,73.3466,73.3558,1250.0
2021-11-12 14:05:00,79.7,79.71,79.69,79.7,6671.0,73.3558,73.365,73.3466,73.3558,6671.0
2021-11-12 14:10:00,79.7,79.7,79.69,79.7,6892.0,73.3558,73.3558,73.3466,73.3558,6892.0
2021-11-12 14:15:00,79.71,79.73,79.7,79.72,4726.0,73.365,73.3834,73.3558,73.3742,4726.0
2021-11-12 14:20:00,79.72,79.72,79.68,79.69,37396.0,73.3742,73.3742,73.3373,73.3466,37396.0
2021-11-12 14:25:00,79.7,79.7,79.65,79.66,20542.0,73.3558,73.3558,73.3097,73.3189,20542.0
2021-11-12 14:30:00,79.67,79.68,79.64,79.65,9073.0,73.3281,73.3373,73.3005,73.3097,9073.0
2021-11-12 14:35:00,79.64,79.67,79.63,79.67,13610.0,73.3005,73.3281,73.2913,73.3281,13610.0
2021-11-12 14:40:00,79.67,79.67,79.66,79.66,4946.0,73.3281,73.3281,73.3189,73.3189,4946.0
2021-11-12 14:45:00,79.66,79.69,79.66,79.69,11000.0,73.3189,73.3466,73.3189,73.3466,11000.0
2021-11-12 14:50:00,79.69,79.7,79.68,79.69,4461.0,73.3466,73.3558,73.3373,73.3466,4461.0
2021-11-12 14:55:00,79.69,79.71,79.69,79.69,5350.0,73.3466,73.365,73.3466,73.3466,5350.0
2021-11-12 15:00:00,79.69,79.7,79.68,79.7,7970.0,73.3466,73.3558,73.3373,73.3558,7970.0
2021-11-12 15:05:00,79.7,79.71,79.69,79.7,5404.0,73.3558,73.365,73.3466,73.3558,5404.0
2021-11-12 15:10:00,79.71,79.74,79.71,79.72,30996.0,73.365,73.3926,73.365,73.3742,30996.0
2021-11-12 15:15:00,79.73,79.73,79.7,79.72,13378.0,73.3834,73.3834,73.3558,73.3742,13378.0
2021-11-12 15:20:00,79.72,79.75,79.71,79.74,26823.0,73.3742,73.4018,73.365,73.3926,26823.0
2021-11-12 15:25:00,79.73,79.75,79.73,79.73,13044.0,73.3834,73.4018,73.3834,73.3834,13044.0
2021-11-12 15:30:00,79.73,79.78,79.73,79.77,28193.0,73.3834,73.4294,73.3834,73.4202,28193.0
2021-11-12 15:35:00,79.77,79.78,79.74,79.75,18769.0,73.4202,73.4294,73.3926,73.4018,18769.0
2021-11-12 15:40:00,79.76,79.77,79.74,79.75,27409.0,73.411,73.4202,73.3926,73.4018,27409.0
2021-11-12 15:45:00,79.75,79.76,79.73,79.75,42545.0,73.4018,73.411,73.3834,73.4018,42545.0
2021-11-12 15:50:00,79.76,79.79,79.74,79.76,99696.0,73.411,73.4386,73.3926,73.411,99696.0
2021-11-12 15:55:00,79.76,79.77,79.7,79.75,161369.0,73.411,73.4202,73.3558,73.4018,161369.0
2021-11-15 09:30:00,80.34,80.44,80.31,80.36,143969.0,73.9448,74.0369,73.9172,73.9632,143969.0
2021-11-15 09:35:00,80.35,80.36,80.33,80.33,44121.0,73.954,73.9632,73.9356,73.9356,44121.0
2021-11-15 09:40:00,80.33,80.35,80.27,80.28,42432.0,73.9356,73.954,73.8804,73.8896,42432.0
2021-11-15 09:45:00,80.28,80.3,80.25,80.26,25739.0,73.8896,73.908,73.862,73.8712,25739.0
2021-11-15 09:50:00,80.25,80.28,80.21,80.27,83891.0,73.862,73.8896,73.8252,73.8804,83891.0
2021-11-15 09:55:00,80.27,80.29,80.26,80.28,78820.0,73.8804,73.8988,73.8712,73.8896,78820.0
2021-11-15 10:00:00,80.28,80.29,80.23,80.25,43478.0,73.8896,73.8988,73.8436,73.862,43478.0
2021-11-15 10:05:00,80.26,80.26,80.22,80.23,11318.0,73.8712,73.8712,73.8344,73.8436,11318.0
2021-11-15 10:10:00,80.22,80.24,80.2,80.22,36127.0,73.8344,73.8528,73.816,73.8344,36127.0
2021-11-15 10:15:00,80.22,80.23,80.19,80.21,14748.0,73.8344,73.8436,73.8068,73.8252,14748.0
2021-11-15 10:20:00,80.21,80.24,80.21,80.23,12809.0,73.8252,73.8528,73.8252,73.8436,12809.0
2021-11-15 10:25:00,80.23,80.25,80.2,80.2,6610.0,73.8436,73.862,73.816,73.816,6610.0
2021-11-15 10:30:00,80.2,80.2,80.12,80.14,42976.0,73.816,73.816,73.7423,73.7607,42976.0
2021-11-15 10:35:00,80.15,80.16,80.14,80.15,7654.0,73.7699,73.7791,73.7607,73.7699,7654.0
2021-11-15 10:40:00,80.15,80.15,80.12,80.14,17335.0,73.7699,73.7699,73.7423,73.7607,17335.0
2021-11-15 10:45:00,80.14,80.21,80.14,80.2,32373.0,73.7607,73.8252,73.7607,73.816,32373.0
2021-11-15 10:50:00,80.2,80.22,80.17,80.17,27831.0,73.816,73.8344,73.7883,73.7883,27831.0
2021-11-15 10:55:00,80.17,80.19,80.16,80.19,22435.0,73.7883,73.8068,73.7791,73.8068,22435.0
2021-11-15 11:00:00,80.18,80.21,80.15,80.16,25064.0,73.7975,73.8252,73.7699,73.7791,25064.0
2021-11-15 11:05:00,80.16,80.17,80.14,80.16,126214.0,73.7791,73.7883,73.7607,73.7791,126214.0
2021-11-15 11:10:00,80.16,80.19,80.15,80.17,20890.0,73.7791,73.8068,73.7699,73.7883,20890.0
2021-11-15 11:15:00,80.17,80.19,80.14,80.15,58624.0,73.7883,73.8068,73.7607,73.7699,58624.0
2021-11-15 11:20:00,80.15,80.17,80.11,80.16,66329.0,73.7699,73.7883,73.7331,73.7791,66329.0
2021-11-15 11:25:00,80.16,80.16,80.1,80.1,28987.0,73.7791,73.7791,73.7239,73.7239,28987.0
2021-11-15 11:30:00,80.1,80.13,80.07,80.13,39226.0,73.7239,73.7515,73.6963,73.7515,39226.0
2021-11-15 11:35:00,80.13,80.16,80.13,80.14,38820.0,73.7515,73.7791,73.7515,73.7607,38820.0
2021-11-15 11:40:00,80.14,80.14,79.97,79.97,51035.0,73.7607,73.7607,73.6043,73.6043,51035.0
2021-11-15 11:45:00,79.95,80.05,79.94,80.03,34788.0,73.5859,73.6779,73.5767,73.6595,34788.0
2021-11-15 11:50:00,80.02,80.02,79.97,79.99,8436.0,73.6503,73.6503,73.6043,73.6227,8436.0
2021-11-15 11:55:00,79.99,80.04,79.99,80.04,12451.0,73.6227,73.6687,73.6227,73.6687,12451.0
2021-11-15 12:00:00,80.04,80.05,80.02,80.05,13637.0,73.6687,73.6779,73.6503,73.6779,13637.0
2021-11-15 12:05:00,80.04,80.04,80.01,80.02,2900.0,73.6687,73.6687,73.6411,73.6503,2900.0
2021-11-15 12:10:00,80.01,80.02,79.99,80.01,7821.0,73.6411,73.6503,73.6227,73.6411,7821.0
2021-11-15 12:15:00,80.01,80.01,79.96,79.97,8667.0,73.6411,73.6411,73.5951,73.6043,8667.0
2021-11-15 12:20:00,79.97,79.97,79.9,79.91,29187.0,73.6043,73.6043,73.5398,73.549,29187.0
2021-11-15 12:25:00,79.9,79.93,79.89,79.92,15136.0,73.5398,73.5674,73.5306,73.5582,15136.0
2021-11-15 12:30:00,79.93,79.96,79.93,79.94,17325.0,73.5674,73.5951,73.5674,73.5767,17325.0
2021-11-15 12:35:00,79.94,79.96,79.93,79.95,4327.0,73.5767,73.5951,73.5674,73.5859,4327.0
2021-11-15 12:40:00,79.96,79.98,79.94,79.98,46232.0,73.5951,73.6135,73.5767,73.6135,46232.0
2021-11-15 12:45:00,79.97,79.98,79.95,79.97,12569.0,73.6043,73.6135,73.5859,73.6043,12569.0
2021-11-15 12:50:00,79.97,79.99,79.96,79.97,14044.0,73.6043,73.6227,73.5951,73.6043,14044.0
2021-11-15 12:55:00,79.97,79.97,79.96,79.97,3453.0,73.6043,73.6043,73.5951,73.6043,3453.0
2021-11-15 13:00:00,79.97,79.99,79.94,79.98,4602.0,73.6043,73.6227,73.5767,73.6135,4602.0
2021-11-15 13:05:00,79.98,79.98,79.94,79.94,11902.0,73.6135,73.6135,73.5767,73.5767,11902.0
2021-11-15 13:10:00,79.94,79.95,79.92,79.93,23624.0,73.5767,73.5859,73.5582,73.5674,23624.0
2021-11-15 13:15:00,79.92,79.97,79.92,79.94,22643.0,73.5582,73.6043,73.5582,73.5767,22643.0
2021-11-15 13:20:00,79.94,79.95,79.9,79.93,49797.0,73.5767,73.5859,73.5398,73.5674,49797.0
2021-11-15 13:25:00,79.93,79.93,79.91,79.92,15318.0,73.5674,73.5674,73.549,73.5582,15318.0
2021-11-15 13:30:00,79.92,79.94,79.91,79.92,14669.0,73.5582,73.5767,73.549,73.5582,14669.0
2021-11-15 13:35:00,79.92,79.93,79.91,79.92,9617.0,73.5582,73.5674,73.549,73.5582,9617.0
2021-11-15 13:40:00,79.92,79.93,79.9,79.9,3605.0,73.5582,73.5674,73.5398,73.5398,3605.0
2021-11-15 13:45:00,79.91,79.94,79.91,79.93,7906.0,73.549,73.5767,73.549,73.5674,7906.0
2021-11-15 13:50:00,79.92,79.93,79.9,79.91,4180.0,73.5582,73.5674,73.5398,73.549,4180.0
2021-11-15 13:55:00,79.9,79.92,79.9,79.92,5481.0,73.5398,73.5582,73.5398,73.5582,5481.0
2021-11-15 14:00:00,79.92,79.93,79.91,79.92,6180.0,73.5582,73.5674,73.549,73.5582,6180.0
2021-11-15 14:05:00,79.91,79.92,79.9,79.92,6884.0,73.549,73.5582,73.5398,73.5582,6884.0
2021-11-15 14:10:00,79.91,79.94,79.91,79.92,7924.0,73.549,73.5767,73.549,73.5582,7924.0
2021-11-15 14:15:00,79.91,79.92,79.89,79.91,5148.0,73.549,73.5582,73.5306,73.549,5148.0
2021-11-15 14:20:00,79.9,79.91,79.9,79.91,8427.0,73.5398,73.549,73.5398,73.549,8427.0
2021-11-15 14:25:00,79.91,79.92,79.9,79.91,4632.0,73.549,73.5582,73.5398,73.549,4632.0
2021-11-15 14:30:00,79.91,79.92,79.91,79.92,3427.0,73.549,73.5582,73.549,73.5582,3427.0
2021-11-15 14:35:00,79.92,79.97,79.92,79.97,4086.0,73.5582,73.6043,73.5582,73.6043,4086.0
2021-11-15 14:40:00,79.97,79.99,79.96,79.99,18071.0,73.6043,73.6227,73.5951,73.6227,18071.0
2021-11-15 14:45:00,79.99,80.04,79.97,80.02,35169.0,73.6227,73.6687,73.6043,73.6503,35169.0
2021-11-15 14:50:00,80.03,80.03,79.99,80.0,7227.0,73.6595,73.6595,73.6227,73.6319,7227.0
2021-11-15 14:55:00,80.0,80.01,79.99,80.0,11908.0,73.6319,73.6411,73.6227,73.6319,11908.0
2021-11-15 15:00:00,80.0,80.02,79.98,79.99,30317.0,73.6319,73.6503,73.6135,73.6227,30317.0
2021-11-15 15:05:00,79.98,80.0,79.97,79.97,6556.0,73.6135,73.6319,73.6043,73.6043,6556.0
2021-11-15 15:10:00,79.98,79.99,79.97,79.99,6504.0,73.6135,73.6227,73.6043,73.6227,6504.0
2021-11-15 15:15:00,79.98,80.01,79.97,79.98,7690.0,73.6135,73.6411,73.6043,73.6135,7690.0
2021-11-15 15:20:00,79.99,80.01,79.97,79.97,25977.0,73.6227,73.6411,73.6043,73.6043,25977.0
2021-11-15 15:25:00,79.97,79.98,79.96,79.98,14923.0,73.6043,73.6135,73.5951,73.6135,14923.0
2021-11-15 15:30:00,79.98,79.98,79.94,79.95,13120.0,73.6135,73.6135,73.5767,73.5859,13120.0
2021-11-15 15:35:00,79.94,79.96,79.92,79.93,21023.0,73.5767,73.5951,73.5582,73.5674,21023.0
2021-11-15 15:40:00,79.92,79.94,79.91,79.94,28584.0,73.5582,73.5767,73.549,73.5767,28584.0
2021-11-15 15:45:00,79.94,79.94,79.79,79.81,48024.0,73.5767,73.5767,73.4386,73.457,48024.0
2021-11-15 15:50:00,79.8,79.8,79.74,79.79,57420.0,73.4478,73.4478,73.3926,73.4386,57420.0
2021-11-15 15:55:00,79.79,79.86,79.76,79.86,127790.0,73.4386,73.503,73.411,73.503,127790.0
2021-11-16 09:30:00,79.83,79.86,79.78,79.85,260892.0,73.4754,73.503,73.4294,73.4938,260892.0
2021-11-16 09:35:00,79.86,79.95,79.84,79.84,122697.0,73.503,73.5859,73.4846,73.4846,122697.0
2021-11-16 09:40:00,79.85,79.88,79.82,79.87,116393.0,73.4938,73.5214,73.4662,73.5122,116393.0
2021-11-16 09:45:00,79.87,79.94,79.8,79.84,207549.0,73.5122,73.5767,73.4478,73.4846,207549.0
2021-11-16 09:50:00,79.85,79.86,79.78,79.81,179620.0,73.4938,73.503,73.4294,73.457,179620.0
2021-11-16 09:55:00,79.81,79.82,79.77,79.78,88782.0,73.457,73.4662,73.4202,73.4294,88782.0
2021-11-16 10:00:00,79.78,79.81,79.76,79.78,41156.0,73.4294,73.457,73.411,73.4294,41156.0
2021-11-16 10:05:00,79.78,79.81,79.75,79.79,89963.0,73.4294,73.457,73.4018,73.4386,89963.0
2021-11-16 10:10:00,79.79,79.8,79.76,79.8,78712.0,73.4386,73.4478,73.411,73.4478,78712.0
2021-11-16 10:15:00,79.8,79.8,79.74,79.75,175163.0,73.4478,73.4478,73.3926,73.4018,175163.0
2021-11-16 10:20:00,79.75,79.8,79.73,79.77,43306.0,73.4018,73.4478,73.3834,73.4202,43306.0
2021-11-16 10:25:00,79.76,79.78,79.7,79.7,39135.0,73.411,73.4294,73.3558,73.3558,39135.0
2021-11-16 10:30:00,79.7,79.72,79.68,79.69,67373.0,73.3558,73.3742,73.3373,73.3466,67373.0
2021-11-16 10:35:00,79.69,79.69,79.66,79.67,41172.0,73.3466,73.3466,73.3189,73.3281,41172.0
2021-11-16 10:40:00,79.67,79.68,79.6,79.62,80706.0,73.3281,73.3373,73.2637,73.2821,80706.0
2021-11-16 10:45:00,79.62,79.63,79.58,79.61,89330.0,73.2821,73.2913,73.2453,73.2729,89330.0
2021-11-16 10:50:00,79.6,79.61,79.56,79.59,80891.0,73.2637,73.2729,73.2269,73.2545,80891.0
2021-11-16 10:55:00,79.59,79.65,79.58,79.62,66467.0,73.2545,73.3097,73.2453,73.2821,66467.0
2021-11-16 11:00:00,79.63,79.71,79.62,79.7,77183.0,73.2913,73.365,73.2821,73.3558,77183.0
2021-11-16 11:05:00,79.7,79.75,79.69,79.73,54508.0,73.3558,73.4018,73.3466,73.3834,54508.0
2021-11-16 11:10:00,79.73,79.81,79.73,79.81,28541.0,73.3834,73.457,73.3834,73.457,28541.0
2021-11-16 11:15:00,79.81,79.85,79.81,79.83,62597.0,73.457,73.4938,73.457,73.4754,62597.0
2021-11-16 11:20:00,79.83,79.84,79.8,79.81,71364.0,73.4754,73.4846,73.4478,73.457,71364.0
2021-11-16 11:25:00,79.8,79.83,79.78,79.79,33208.0,73.4478,73.4754,73.4294,73.4386,33208.0
2021-11-16 11:30:00,79.79,79.87,79.79,79.87,28575.0,73.4386,73.5122,73.4386,73.5122,28575.0
2021-11-16 11:35:00,79.87,79.9,79.85,79.87,21459.0,73.5122,73.5398,73.4938,73.5122,21459.0
2021-11-16 11:40:00,79.87,79.87,79.83,79.84,8178.0,73.5122,73.5122,73.4754,73.4846,8178.0
2021-11-16 11:45:00,79.84,79.87,79.83,79.84,21769.0,73.4846,73.5122,73.4754,73.4846,21769.0
2021-11-16 11:50:00,79.84,79.85,79.8,79.81,98824.0,73.4846,73.4938,73.4478,73.457,98824.0
2021-11-16 11:55:00,79.81,79.81,79.79,79.81,14075.0,73.457,73.457,73.4386,73.457,14075.0
2021-11-16 12:00:00,79.81,79.81,79.77,79.77,21816.0,73.457,73.457,73.4202,73.4202,21816.0
2021-11-16 12:05:00,79.77,79.79,79.76,79.79,14531.0,73.4202,73.4386,73.411,73.4386,14531.0
2021-11-16 12:10:00,79.79,79.8,79.77,79.79,11504.0,73.4386,73.4478,73.4202,73.4386,11504.0
2021-11-16 12:15:00,79.78,79.79,79.77,79.78,42733.0,73.4294,73.4386,73.4202,73.4294,42733.0
2021-11-16 12:20:00,79.77,79.78,79.75,79.78,19444.0,73.4202,73.4294,73.4018,73.4294,19444.0
2021-11-16 12:25:00,79.77,79.77,79.76,79.77,3784.0,73.4202,73.4202,73.411,73.4202,3784.0
2021-11-16 12:30:00,79.76,79.76,79.73,79.75,17728.0,73.411,73.411,73.3834,73.4018,17728.0
2021-11-16 12:35:00,79.75,79.78,79.75,79.77,9673.0,73.4018,73.4294,73.4018,73.4202,9673.0
2021-11-16 12:40:00,79.77,79.82,79.76,79.81,16258.0,73.4202,73.4662,73.411,73.457,16258.0
2021-11-16 12:45:00,79.81,79.84,79.8,79.83,20845.0,73.457,73.4846,73.4478,73.4754,20845.0
2021-11-16 12:50:00,79.83,79.83,79.81,79.81,4800.0,73.4754,73.4754,73.457,73.457,4800.0
2021-11-16 12:55:00,79.82,79.83,79.81,79.83,3236.0,73.4662,73.4754,73.457,73.4754,3236.0
2021-11-16 13:00:00,79.83,79.89,79.82,79.88,24784.0,73.4754,73.5306,73.4662,73.5214,24784.0
2021-11-16 13:05:00,79.87,79.88,79.84,79.84,8973.0,73.5122,73.5214,73.4846,73.4846,8973.0
2021-11-16 13:10:00,79.85,79.86,79.83,79.85,15261.0,73.4938,73.503,73.4754,73.4938,15261.0
2021-11-16 13:15:00,79.85,79.87,79.84,79.85,29071.0,73.4938,73.5122,73.4846,73.4938,29071.0
2021-11-16 13:20:00,79.84,79.87,79.84,79.86,25946.0,73.4846,73.5122,73.4846,73.503,25946.0
2021-11-16 13:25:00,79.87,79.88,79.85,79.88,57625.0,73.5122,73.5214,73.4938,73.5214,57625.0
2021-11-16 13:30:00,79.89,79.9,79.88,79.9,18795.0,73.5306,73.5398,73.5214,73.5398,18795.0
2021-11-16 13:35:00,79.89,79.9,79.87,79.88,11488.0,73.5306,73.5398,73.5122,73.5214,11488.0
2021-11-16 13:40:00,79.88,79.89,79.87,79.89,17600.0,73.5214,73.5306,73.5122,73.5306,17600.0
2021-11-16 13:45:00,79.89,79.89,79.85,79.87,32477.0,73.5306,73.5306,73.4938,73.5122,32477.0
2021-11-16 13:50:00,79.87,79.87,79.85,79.86,9799.0,73.5122,73.5122,73.4938,73.503,9799.0
2021-11-16 13:55:00,79.86,79.87,79.84,79.87,20061.0,73.503,73.5122,73.4846,73.5122,20061.0
2021-11-16 14:00:00,79.86,79.89,79.85,79.88,14159.0,73.503,73.5306,73.4938,73.5214,14159.0
2021-11-16 14:05:00,79.88,79.88,79.84,79.84,12416.0,73.5214,73.5214,73.4846,73.4846,12416.0
2021-11-16 14:10:00,79.85,79.85,79.82,79.84,24895.0,73.4938,73.4938,73.4662,73.4846,24895.0
2021-11-16 14:15:00,79.83,79.84,79.8,79.82,29989.0,73.4754,73.4846,73.4478,73.4662,29989.0
2021-11-16 14:20:00,79.82,79.83,79.79,79.82,21668.0,73.4662,73.4754,73.4386,73.4662,21668.0
2021-11-16 14:25:00,79.83,79.84,79.82,79.84,6690.0,73.4754,73.4846,73.4662,73.4846,6690.0
2021-11-16 14:30:00,79.84,79.86,79.84,79.85,27399.0,73.4846,73.503,73.4846,73.4938,27399.0
2021-11-16 14:35:00,79.85,79.85,79.82,79.83,31714.0,73.4938,73.4938,73.4662,73.4754,31714.0
2021-11-16 14:40:00,79.83,79.84,79.82,79.83,12867.0,73.4754,73.4846,73.4662,73.4754,12867.0
2021-11-16 14:45:00,79.83,79.83,79.8,79.82,20832.0,73.4754,73.4754,73.4478,73.4662,20832.0
2021-11-16 14:50:00,79.82,79.85,79.82,79.83,4247.0,73.4662,73.4938,73.4662,73.4754,4247.0
2021-11-16 14:55:00,79.84,79.84,79.81,79.82,13904.0,73.4846,73.4846,73.457,73.4662,13904.0
2021-11-16 15:00:00,79.82,79.83,79.8,79.81,11109.0,73.4662,73.4754,73.4478,73.457,11109.0
2021-11-16 15:05:00,79.82,79.83,79.8,79.8,56158.0,73.4662,73.4754,73.4478,73.4478,56158.0
2021-11-16 15:10:00,79.8,79.82,79.78,79.8,54792.0,73.4478,73.4662,73.4294,73.4478,54792.0
2021-11-16 15:15:00,79.8,79.8,79.74,79.77,29673.0,73.4478,73.4478,73.3926,73.4202,29673.0
2021-11-16 15:20:00,79.77,79.78,79.74,79.74,12105.0,73.4202,73.4294,73.3926,73.3926,12105.0
2021-11-16 15:25:00,79.75,79.77,79.74,79.74,39011.0,73.4018,73.4202,73.3926,73.3926,39011.0
2021-11-16 15:30:00,79.74,79.82,79.74,79.81,68839.0,73.3926,73.4662,73.3926,73.457,68839.0
2021-11-16 15:35:00,79.81,79.82,79.72,79.72,31670.0,73.457,73.4662,73.3742,73.3742,31670.0
2021-11-16 15:40:00,79.72,79.75,79.71,79.73,57563.0,73.3742,73.4018,73.365,73.3834,57563.0
2021-11-16 15:45:00,79.73,79.75,79.7,79.72,64081.0,73.3834,73.4018,73.3558,73.3742,64081.0
2021-11-16 15:50:00,79.72,79.79,79.72,79.75,72076.0,73.3742,73.4386,73.3742,73.4018,72076.0
2021-11-16 15:55:00,79.74,79.75,79.67,79.7,494806.0,73.3926,73.4018,73.3281,73.3558,494806.0
2021-11-17 09:30:00,79.05,79.08,78.79,78.83,369873.0,72.7575,72.7851,72.5182,72.555,369873.0
2021-11-17 09:35:00,78.83,78.85,78.76,78.79,130153.0,72.555,72.5734,72.4906,72.5182,130153.0
2021-11-17 09:40:00,78.79,78.84,78.77,78.8,144058.0,72.5182,72.5642,72.4998,72.5274,144058.0
2021-11-17 09:45:00,78.81,78.83,78.77,78.77,107785.0,72.5366,72.555,72.4998,72.4998,107785.0
2021-11-17 09:50:00,78.77,78.77,78.59,78.61,129134.0,72.4998,72.4998,72.3341,72.3525,129134.0
2021-11-17 09:55:00,78.61,78.63,78.55,78.58,96890.0,72.3525,72.3709,72.2973,72.3249,96890.0
2021-11-17 10:00:00,78.58,78.71,78.56,78.7,129229.0,72.3249,72.4446,72.3065,72.4354,129229.0
2021-11-17 10:05:00,78.71,78.72,78.63,78.67,113304.0,72.4446,72.4538,72.3709,72.4077,113304.0
2021-11-17 10:10:00,78.67,78.71,78.66,78.68,51804.0,72.4077,72.4446,72.3985,72.4169,51804.0
2021-11-17 10:15:00,78.68,78.68,78.63,78.65,88994.0,72.4169,72.4169,72.3709,72.3893,88994.0
2021-11-17 10:20:00,78.64,78.64,78.58,78.59,50526.0,72.3801,72.3801,72.3249,72.3341,50526.0
2021-11-17 10:25:00,78.59,78.65,78.59,78.59,37171.0,72.3341,72.3893,72.3341,72.3341,37171.0
2021-11-17 10:30:00,78.6,78.67,78.59,78.63,133590.0,72.3433,72.4077,72.3341,72.3709,133590.0
2021-11-17 10:35:00,78.63,78.69,78.62,78.68,66702.0,72.3709,72.4262,72.3617,72.4169,66702.0
2021-11-17 10:40:00,78.69,78.69,78.63,78.65,33548.0,72.4262,72.4262,72.3709,72.3893,33548.0
2021-11-17 10:45:00,78.64,78.64,78.59,78.59,38784.0,72.3801,72.3801,72.3341,72.3341,38784.0
2021-11-17 10:50:00,78.59,78.63,78.59,78.63,34548.0,72.3341,72.3709,72.3341,72.3709,34548.0
2021-11-17 10:55:00,78.62,78.64,78.58,78.62,41481.0,72.3617,72.3801,72.3249,72.3617,41481.0
2021-11-17 11:00:00,78.62,78.63,78.59,78.61,40888.0,72.3617,72.3709,72.3341,72.3525,40888.0
2021-11-17 11:05:00,78.6,78.6,78.57,78.59,45009.0,72.3433,72.3433,72.3157,72.3341,45009.0
2021-11-17 11:10:00,78.58,78.6,78.57,78.58,40344.0,72.3249,72.3433,72.3157,72.3249,40344.0
2021-11-17 11:15:00,78.58,78.61,78.57,78.61,53801.0,72.3249,72.3525,72.3157,72.3525,53801.0
2021-11-17 11:20:00,78.61,78.63,78.55,78.56,40379.0,72.3525,72.3709,72.2973,72.3065,40379.0
2021-11-17 11:25:00,78.56,78.6,78.54,78.58,51620.0,72.3065,72.3433,72.2881,72.3249,51620.0
2021-11-17 11:30:00,78.57,78.6,78.56,78.59,26716.0,72.3157,72.3433,72.3065,72.3341,26716.0
2021-11-17 11:35:00,78.58,78.64,78.57,78.63,32655.0,72.3249,72.3801,72.3157,72.3709,32655.0
2021-11-17 11:40:00,78.63,78.66,78.61,78.61,82346.0,72.3709,72.3985,72.3525,72.3525,82346.0
2021-11-17 11:45:00,78.61,78.67,78.61,78.65,55605.0,72.3525,72.4077,72.3525,72.3893,55605.0
2021-11-17 11:50:00,78.65,78.7,78.63,78.7,50505.0,72.3893,72.4354,72.3709,72.4354,50505.0
2021-11-17 11:55:00,78.7,78.77,78.69,78.76,16685.0,72.4354,72.4998,72.4262,72.4906,16685.0
2021-11-17 12:00:00,78.77,78.78,78.72,78.72,29598.0,72.4998,72.509,72.4538,72.4538,29598.0
2021-11-17 12:05:00,78.72,78.72,78.65,78.67,56359.0,72.4538,72.4538,72.3893,72.4077,56359.0
2021-11-17 12:10:00,78.67,78.68,78.62,78.63,19366.0,72.4077,72.4169,72.3617,72.3709,19366.0
2021-11-17 12:15:00,78.63,78.67,78.62,78.62,59491.0,72.3709,72.4077,72.3617,72.3617,59491.0
2021-11-17 12:20:00,78.62,78.64,78.6,78.6,21664.0,72.3617,72.3801,72.3433,72.3433,21664.0
2021-11-17 12:25:00,78.6,78.61,78.56,78.56,17332.0,72.3433,72.3525,72.3065,72.3065,17332.0
2021-11-17 12:30:00,78.56,78.58,78.54,78.58,21445.0,72.3065,72.3249,72.2881,72.3249,21445.0
2021-11-17 12:35:00,78.59,78.65,78.58,78.64,21493.0,72.3341,72.3893,72.3249,72.3801,21493.0
2021-11-17 12:40:00,78.65,78.65,78.6,78.63,11710.0,72.3893,72.3893,72.3433,72.3709,11710.0
2021-11-17 12:45:00,78.62,78.63,78.59,78.61,17872.0,72.3617,72.3709,72.3341,72.3525,17872.0
2021-11-17 12:50:00,78.61,78.62,78.56,78.58,15074.0,72.3525,72.3617,72.3065,72.3249,15074.0
2021-11-17 12:55:00,78.58,78.58,78.56,78.58,58252.0,72.3249,72.3249,72.3065,72.3249,58252.0
2021-11-17 13:00:00,78.58,78.6,78.54,78.58,52896.0,72.3249,72.3433,72.2881,72.3249,52896.0
2021-11-17 13:05:00,78.58,78.62,78.57,78.59,38293.0,72.3249,72.3617,72.3157,72.3341,38293.0
2021-11-17 13:10:00,78.59,78.63,78.54,78.63,47039.0,72.3341,72.3709,72.2881,72.3709,47039.0
2021-11-17 13:15:00,78.63,78.63,78.57,78.61,35118.0,72.3709,72.3709,72.3157,72.3525,35118.0
2021-11-17 13:20:00,78.61,78.65,78.61,78.64,24330.0,72.3525,72.3893,72.3525,72.3801,24330.0
2021-11-17 13:25:00,78.64,78.67,78.63,78.66,21425.0,72.3801,72.4077,72.3709,72.3985,21425.0
2021-11-17 13:30:00,78.67,78.67,78.6,78.63,25206.0,72.4077,72.4077,72.3433,72.3709,25206.0
2021-11-17 13:35:00,78.63,78.63,78.6,78.62,15866.0,72.3709,72.3709,72.3433,72.3617,15866.0
2021-11-17 13:40:00,78.62,78.64,78.6,78.64,34483.0,72.3617,72.3801,72.3433,72.3801,34483.0
2021-11-17 13:45:00,78.63,78.63,78.59,78.59,21036.0,72.3709,72.3709,72.3341,72.3341,21036.0
2021-11-17 13:50:00,78.59,78.62,78.59,78.62,20874.0,72.3341,72.3617,72.3341,72.3617,20874.0
2021-11-17 13:55:00,78.62,78.64,78.61,78.62,26168.0,72.3617,72.3801,72.3525,72.3617,26168.0
2021-11-17 14:00:00,78.62,78.64,78.61,78.63,36235.0,72.3617,72.3801,72.3525,72.3709,36235.0
2021-11-17 14:05:00,78.63,78.66,78.63,78.66,18125.0,72.3709,72.3985,72.3709,72.3985,18125.0
2021-11-17 14:10:00,78.67,78.67,78.62,78.65,12343.0,72.4077,72.4077,72.3617,72.3893,12343.0
2021-11-17 14:15:00,78.65,78.65,78.6,78.62,56131.0,72.3893,72.3893,72.3433,72.3617,56131.0
2021-11-17 14:20:00,78.62,78.62,78.56,78.56,19068.0,72.3617,72.3617,72.3065,72.3065,19068.0
2021-11-17 14:25:00,78.56,78.62,78.55,78.62,14129.0,72.3065,72.3617,72.2973,72.3617,14129.0
2021-11-17 14:30:00,78.61,78.62,78.57,78.58,20373.0,72.3525,72.3617,72.3157,72.3249,20373.0
2021-11-17 14:35:00,78.58,78.61,78.57,78.59,28305.0,72.3249,72.3525,72.3157,72.3341,28305.0
2021-11-17 14:40:00,78.59,78.61,78.58,78.61,5984.0,72.3341,72.3525,72.3249,72.3525,5984.0
2021-11-17 14:45:00,78.61,78.63,78.6,78.62,29493.0,72.3525,72.3709,72.3433,72.3617,29493.0
2021-11-17 14:50:00,78.62,78.63,78.59,78.61,36549.0,72.3617,72.3709,72.3341,72.3525,36549.0
2021-11-17 14:55:00,78.61,78.64,78.6,78.63,18398.0,72.3525,72.3801,72.3433,72.3709,18398.0
2021-11-17 15:00:00,78.63,78.63,78.57,78.58,46594.0,72.3709,72.3709,72.3157,72.3249,46594.0
2021-11-17 15:05:00,78.58,78.6,78.56,78.58,51149.0,72.3249,72.3433,72.3065,72.3249,51149.0
2021-11-17 15:10:00,78.58,78.58,78.54,78.56,22329.0,72.3249,72.3249,72.2881,72.3065,22329.0
2021-11-17 15:15:00,78.56,78.63,78.55,78.61,35106.0,72.3065,72.3709,72.2973,72.3525,35106.0
2021-11-17 15:20:00,78.62,78.63,78.59,78.62,25135.0,72.3617,72.3709,72.3341,72.3617,25135.0
2021-11-17 15:25:00,78.61,78.62,78.58,78.59,28814.0,72.3525,72.3617,72.3249,72.3341,28814.0
2021-11-17 15:30:00,78.59,78.63,78.58,78.63,45763.0,72.3341,72.3709,72.3249,72.3709,45763.0
2021-11-17 15:35:00,78.64,78.65,78.62,78.64,40165.0,72.3801,72.3893,72.3617,72.3801,40165.0
2021-11-17 15:40:00,78.64,78.75,78.62,78.73,84686.0,72.3801,72.4814,72.3617,72.463,84686.0
2021-11-17 15:45:00,78.73,78.76,78.69,78.7,64216.0,72.463,72.4906,72.4262,72.4354,64216.0
2021-11-17 15:50:00,78.69,78.71,78.65,78.67,77077.0,72.4262,72.4446,72.3893,72.4077,77077.0
2021-11-17 15:55:00,78.67,78.72,78.63,78.7,292789.0,72.4077,72.4538,72.3709,72.4354,292789.0
2021-11-18 09:30:00,78.22,78.34,77.91,77.97,219250.0,71.9936,72.104,71.7082,71.7635,219250.0
2021-11-18 09:35:00,77.96,78.06,77.94,78.05,383434.0,71.7543,71.8463,71.7359,71.8371,383434.0
2021-11-18 09:40:00,78.05,78.08,78.02,78.04,97086.0,71.8371,71.8647,71.8095,71.8279,97086.0
2021-11-18 09:45:00,78.04,78.19,78.02,78.1,196314.0,71.8279,71.966,71.8095,71.8831,196314.0
2021-11-18 09:50:00,78.09,78.11,77.99,78.0,139087.0,71.8739,71.8923,71.7819,71.7911,139087.0
2021-11-18 09:55:00,78.0,78.06,77.97,78.05,72237.0,71.7911,71.8463,71.7635,71.8371,72237.0
2021-11-18 10:00:00,78.05,78.1,78.0,78.1,65035.0,71.8371,71.8831,71.7911,71.8831,65035.0
2021-11-18 10:05:00,78.1,78.12,77.99,77.99,84587.0,71.8831,71.9015,71.7819,71.7819,84587.0
2021-11-18 10:10:00,77.99,77.99,77.83,77.86,62909.0,71.7819,71.7819,71.6346,71.6622,62909.0
2021-11-18 10:15:00,77.85,77.91,77.82,77.84,31896.0,71.653,71.7082,71.6254,71.6438,31896.0
2021-11-18 10:20:00,77.83,77.92,77.8,77.87,81594.0,71.6346,71.7174,71.607,71.6714,81594.0
2021-11-18 10:25:00,77.86,77.89,77.79,77.81,29091.0,71.6622,71.6898,71.5978,71.6162,29091.0
2021-11-18 10:30:00,77.82,77.94,77.82,77.93,63422.0,71.6254,71.7359,71.6254,71.7267,63422.0
2021-11-18 10:35:00,77.93,78.0,77.91,77.92,57855.0,71.7267,71.7911,71.7082,71.7174,57855.0
2021-11-18 10:40:00,77.92,77.96,77.83,77.84,31834.0,71.7174,71.7543,71.6346,71.6438,31834.0
2021-11-18 10:45:00,77.85,77.97,77.85,77.95,73221.0,71.653,71.7635,71.653,71.7451,73221.0
2021-11-18 10:50:00,77.95,77.99,77.89,77.91,21021.0,71.7451,71.7819,71.6898,71.7082,21021.0
2021-11-18 10:55:00,77.91,77.98,77.89,77.98,53192.0,71.7082,71.7727,71.6898,71.7727,53192.0
2021-11-18 11:00:00,77.98,77.98,77.91,77.91,19502.0,71.7727,71.7727,71.7082,71.7082,19502.0
2021-11-18 11:05:00,77.91,77.96,77.91,77.94,32222.0,71.7082,71.7543,71.7082,71.7359,32222.0
2021-11-18 11:10:00,77.94,78.03,77.94,77.99,10922.0,71.7359,71.8187,71.7359,71.7819,10922.0
2021-11-18 11:15:00,78.0,78.02,77.99,78.01,14606.0,71.7911,71.8095,71.7819,71.8003,14606.0
2021-11-18 11:20:00,78.01,78.04,77.99,78.02,26635.0,71.8003,71.8279,71.7819,71.8095,26635.0
2021-11-18 11:25:00,78.02,78.03,77.99,78.0,17043.0,71.8095,71.8187,71.7819,71.7911,17043.0
2021-11-18 11:30:00,78.0,78.14,78.0,78.12,49347.0,71.7911,71.9199,71.7911,71.9015,49347.0
2021-11-18 11:35:00,78.12,78.16,78.08,78.14,34064.0,71.9015,71.9383,71.8647,71.9199,34064.0
2021-11-18 11:40:00,78.14,78.17,78.13,78.16,25631.0,71.9199,71.9475,71.9107,71.9383,25631.0
2021-11-18 11:45:00,78.15,78.16,78.13,78.16,18896.0,71.9291,71.9383,71.9107,71.9383,18896.0
2021-11-18 11:50:00,78.16,78.19,78.13,78.13,15700.0,71.9383,71.966,71.9107,71.9107,15700.0
2021-11-18 11:55:00,78.13,78.16,78.12,78.15,25494.0,71.9107,71.9383,71.9015,71.9291,25494.0
2021-11-18 12:00:00,78.15,78.26,78.15,78.26,20428.0,71.9291,72.0304,71.9291,72.0304,20428.0
2021-11-18 12:05:00,78.26,78.28,78.23,78.24,15465.0,72.0304,72.0488,72.0028,72.012,15465.0
2021-11-18 12:10:00,78.24,78.29,78.24,78.29,19927.0,72.012,72.058,72.012,72.058,19927.0
2021-11-18 12:15:00,78.29,78.31,78.26,78.29,11831.0,72.058,72.0764,72.0304,72.058,11831.0
2021-11-18 12:20:00,78.29,78.29,78.25,78.29,17965.0,72.058,72.058,72.0212,72.058,17965.0
2021-11-18 12:25:00,78.29,78.31,78.28,78.29,10776.0,72.058,72.0764,72.0488,72.058,10776.0
2021-11-18 12:30:00,78.3,78.31,78.27,78.28,27752.0,72.0672,72.0764,72.0396,72.0488,27752.0
2021-11-18 12:35:00,78.29,78.3,78.24,78.28,29714.0,72.058,72.0672,72.012,72.0488,29714.0
2021-11-18 12:40:00,78.28,78.28,78.25,78.26,6000.0,72.0488,72.0488,72.0212,72.0304,6000.0
2021-11-18 12:45:00,78.26,78.26,78.18,78.2,27887.0,72.0304,72.0304,71.9567,71.9752,27887.0
2021-11-18 12:50:00,78.2,78.21,78.16,78.21,32406.0,71.9752,71.9844,71.9383,71.9844,32406.0
2021-11-18 12:55:00,78.2,78.2,78.17,78.2,13824.0,71.9752,71.9752,71.9475,71.9752,13824.0
2021-11-18 13:00:00,78.19,78.21,78.17,78.21,23017.0,71.966,71.9844,71.9475,71.9844,23017.0
2021-11-18 13:05:00,78.21,78.25,78.19,78.2,13900.0,71.9844,72.0212,71.966,71.9752,13900.0
2021-11-18 13:10:00,78.2,78.22,78.19,78.21,22358.0,71.9752,71.9936,71.966,71.9844,22358.0
2021-11-18 13:15:00,78.21,78.22,78.17,78.19,25540.0,71.9844,71.9936,71.9475,71.966,25540.0
2021-11-18 13:20:00,78.19,78.19,78.14,78.18,38032.0,71.966,71.966,71.9199,71.9567,38032.0
2021-11-18 13:25:00,78.19,78.21,78.15,78.15,15408.0,71.966,71.9844,71.9291,71.9291,15408.0
2021-11-18 13:30:00,78.15,78.17,78.13,78.16,36483.0,71.9291,71.9475,71.9107,71.9383,36483.0
2021-11-18 13:35:00,78.16,78.17,78.14,78.15,28354.0,71.9383,71.9475,71.9199,71.9291,28354.0
2021-11-18 13:40:00,78.15,78.16,78.14,78.16,32052.0,71.9291,71.9383,71.9199,71.9383,32052.0
2021-11-18 13:45:00,78.16,78.18,78.15,78.16,17567.0,71.9383,71.9567,71.9291,71.9383,17567.0
2021-11-18 13:50:00,78.16,78.16,78.14,78.14,34329.0,71.9383,71.9383,71.9199,71.9199,34329.0
2021-11-18 13:55:00,78.15,78.18,78.14,78.16,23716.0,71.9291,71.9567,71.9199,71.9383,23716.0
2021-11-18 14:00:00,78.16,78.2,78.13,78.19,31079.0,71.9383,71.9752,71.9107,71.966,31079.0
2021-11-18 14:05:00,78.19,78.22,78.17,78.18,22277.0,71.966,71.9936,71.9475,71.9567,22277.0
2021-11-18 14:10:00,78.18,78.18,78.15,78.17,21010.0,71.9567,71.9567,71.9291,71.9475,21010.0
2021-11-18 14:15:00,78.17,78.18,78.15,78.17,11842.0,71.9475,71.9567,71.9291,71.9475,11842.0
2021-11-18 14:20:00,78.16,78.18,78.14,78.14,22060.0,71.9383,71.9567,71.9199,71.9199,22060.0
2021-11-18 14:25:00,78.14,78.14,78.1,78.12,45011.0,71.9199,71.9199,71.8831,71.9015,45011.0
2021-11-18 14:30:00,78.12,78.17,78.08,78.17,42550.0,71.9015,71.9475,71.8647,71.9475,42550.0
2021-11-18 14:35:00,78.16,78.16,78.15,78.15,5230.0,71.9383,71.9383,71.9291,71.9291,5230.0
2021-11-18 14:40:00,78.15,78.17,78.14,78.15,61774.0,71.9291,71.9475,71.9199,71.9291,61774.0
2021-11-18 14:45:00,78.15,78.17,78.13,78.14,45508.0,71.9291,71.9475,71.9107,71.9199,45508.0
2021-11-18 14:50:00,78.15,78.2,78.14,78.18,33038.0,71.9291,71.9752,71.9199,71.9567,33038.0
2021-11-18 14:55:00,78.17,78.21,78.16,78.2,23807.0,71.9475,71.9844,71.9383,71.9752,23807.0
2021-11-18 15:00:00,78.2,78.24,78.19,78.2,25066.0,71.9752,72.012,71.966,71.9752,25066.0
2021-11-18 15:05:00,78.21,78.26,78.2,78.26,10897.0,71.9844,72.0304,71.9752,72.0304,10897.0
2021-11-18 15:10:00,78.25,78.26,78.24,78.26,6200.0,72.0212,72.0304,72.012,72.0304,6200.0
2021-11-18 15:15:00,78.25,78.25,78.21,78.22,23075.0,72.0212,72.0212,71.9844,71.9936,23075.0
2021-11-18 15:20:00,78.22,78.27,78.22,78.27,6220.0,71.9936,72.0396,71.9936,72.0396,6220.0
2021-11-18 15:25:00,78.27,78.29,78.27,78.28,5788.0,72.0396,72.058,72.0396,72.0488,5788.0
2021-11-18 15:30:00,78.28,78.29,78.23,78.25,24983.0,72.0488,72.058,72.0028,72.0212,24983.0
2021-11-18 15:35:00,78.26,78.28,78.25,78.25,12839.0,72.0304,72.0488,72.0212,72.0212,12839.0
2021-11-18 15:40:00,78.26,78.28,78.23,78.25,26020.0,72.0304,72.0488,72.0028,72.0212,26020.0
2021-11-18 15:45:00,78.25,78.29,78.24,78.27,37662.0,72.0212,72.058,72.012,72.0396,37662.0
2021-11-18 15:50:00,78.27,78.3,78.26,78.27,65179.0,72.0396,72.0672,72.0304,72.0396,65179.0
2021-11-18 15:55:00,78.27,78.29,78.23,78.27,107644.0,72.0396,72.058,72.0028,72.0396,107644.0
2021-11-19 09:30:00,78.5,78.5,78.32,78.36,90630.0,72.2513,72.2513,72.0856,72.1224,90630.0
2021-11-19 09:35:00,78.37,78.45,78.35,78.42,50507.0,72.1316,72.2053,72.1132,72.1776,50507.0
2021-11-19 09:40:00,78.42,78.56,78.42,78.56,147812.0,72.1776,72.3065,72.1776,72.3065,147812.0
2021-11-19 09:45:00,78.57,78.61,78.54,78.58,40566.0,72.3157,72.3525,72.2881,72.3249,40566.0
2021-11-19 09:50:00,78.59,78.6,78.51,78.55,52125.0,72.3341,72.3433,72.2605,72.2973,52125.0
2021-11-19 09:55:00,78.54,78.62,78.51,78.57,43639.0,72.2881,72.3617,72.2605,72.3157,43639.0
2021-11-19 10:00:00,78.58,78.58,78.38,78.39,60550.0,72.3249,72.3249,72.1408,72.15,60550.0
2021-11-19 10:05:00,78.38,78.41,78.34,78.4,35627.0,72.1408,72.1684,72.104,72.1592,35627.0
2021-11-19 10:10:00,78.4,78.42,78.34,78.41,37830.0,72.1592,72.1776,72.104,72.1684,37830.0
2021-11-19 10:15:00,78.41,78.43,78.36,78.43,59206.0,72.1684,72.1868,72.1224,72.1868,59206.0
2021-11-19 10:20:00,78.43,78.45,78.4,78.4,49307.0,72.1868,72.2053,72.1592,72.1592,49307.0
2021-11-19 10:25:00,78.4,78.42,78.33,78.37,96625.0,72.1592,72.1776,72.0948,72.1316,96625.0
2021-11-19 10:30:00,78.37,78.41,78.36,78.41,88778.0,72.1316,72.1684,72.1224,72.1684,88778.0
2021-11-19 10:35:00,78.4,78.49,78.38,78.48,48365.0,72.1592,72.2421,72.1408,72.2329,48365.0
2021-11-19 10:40:00,78.48,78.56,78.48,78.55,13052.0,72.2329,72.3065,72.2329,72.2973,13052.0
2021-11-19 10:45:00,78.55,78.55,78.44,78.52,74136.0,72.2973,72.2973,72.1961,72.2697,74136.0
2021-11-19 10:50:00,78.52,78.56,78.48,78.53,38068.0,72.2697,72.3065,72.2329,72.2789,38068.0
2021-11-19 10:55:00,78.53,78.55,78.49,78.5,40557.0,72.2789,72.2973,72.2421,72.2513,40557.0
2021-11-19 11:00:00,78.51,78.52,78.48,78.51,32301.0,72.2605,72.2697,72.2329,72.2605,32301.0
2021-11-19 11:05:00,78.52,78.52,78.46,78.47,14366.0,72.2697,72.2697,72.2145,72.2237,14366.0
2021-11-19 11:10:00,78.47,78.51,78.46,78.5,6962.0,72.2237,72.2605,72.2145,72.2513,6962.0
2021-11-19 11:15:00,78.51,78.54,78.5,78.52,10188.0,72.2605,72.2881,72.2513,72.2697,10188.0
2021-11-19 11:20:00,78.52,78.54,78.49,78.53,6253.0,72.2697,72.2881,72.2421,72.2789,6253.0
2021-11-19 11:25:00,78.53,78.56,78.51,78.54,17912.0,72.2789,72.3065,72.2605,72.2881,17912.0
2021-11-19 11:30:00,78.55,78.58,78.51,78.51,7601.0,72.2973,72.3249,72.2605,72.2605,7601.0
2021-11-19 11:35:00,78.52,78.57,78.52,78.54,5300.0,72.2697,72.3157,72.2697,72.2881,5300.0
2021-11-19 11:40:00,78.54,78.55,78.52,78.54,4400.0,72.2881,72.2973,72.2697,72.2881,4400.0
2021-11-19 11:45:00,78.54,78.57,78.53,78.55,8014.0,72.2881,72.3157,72.2789,72.2973,8014.0
2021-11-19 11:50:00,78.56,78.57,78.54,78.54,10477.0,72.3065,72.3157,72.2881,72.2881,10477.0
2021-11-19 11:55:00,78.54,78.57,78.54,78.56,22013.0,72.2881,72.3157,72.2881,72.3065,22013.0
2021-11-19 12:00:00,78.55,78.56,78.54,78.54,36970.0,72.2973,72.3065,72.2881,72.2881,36970.0
2021-11-19 12:05:00,78.55,78.56,78.54,78.55,7800.0,72.2973,72.3065,72.2881,72.2973,7800.0
2021-11-19 12:10:00,78.55,78.62,78.55,78.61,13593.0,72.2973,72.3617,72.2973,72.3525,13593.0
2021-11-19 12:15:00,78.6,78.61,78.57,78.58,32428.0,72.3433,72.3525,72.3157,72.3249,32428.0
2021-11-19 12:20:00,78.58,78.59,78.57,78.59,5769.0,72.3249,72.3341,72.3157,72.3341,5769.0
2021-11-19 12:25:00,78.59,78.61,78.58,78.61,11440.0,72.3341,72.3525,72.3249,72.3525,11440.0
2021-11-19 12:30:00,78.61,78.65,78.61,78.64,4854.0,72.3525,72.3893,72.3525,72.3801,4854.0
2021-11-19 12:35:00,78.65,78.7,78.58,78.58,44299.0,72.3893,72.4354,72.3249,72.3249,44299.0
2021-11-19 12:40:00,78.58,78.59,78.47,78.5,38994.0,72.3249,72.3341,72.2237,72.2513,38994.0
2021-11-19 12:45:00,78.51,78.52,78.47,78.51,23761.0,72.2605,72.2697,72.2237,72.2605,23761.0
2021-11-19 12:50:00,78.51,78.57,78.5,78.56,59584.0,72.2605,72.3157,72.2513,72.3065,59584.0
2021-11-19 12:55:00,78.57,78.58,78.54,78.55,16154.0,72.3157,72.3249,72.2881,72.2973,16154.0
2021-11-19 13:00:00,78.54,78.55,78.49,78.5,14799.0,72.2881,72.2973,72.2421,72.2513,14799.0
2021-11-19 13:05:00,78.51,78.54,78.5,78.54,30492.0,72.2605,72.2881,72.2513,72.2881,30492.0
2021-11-19 13:10:00,78.54,78.55,78.48,78.51,49101.0,72.2881,72.2973,72.2329,72.2605,49101.0
2021-11-19 13:15:00,78.51,78.52,78.48,78.5,30007.0,72.2605,72.2697,72.2329,72.2513,30007.0
2021-11-19 13:20:00,78.5,78.51,78.5,78.51,7524.0,72.2513,72.2605,72.2513,72.2605,7524.0
2021-11-19 13:25:00,78.52,78.52,78.43,78.43,28053.0,72.2697,72.2697,72.1868,72.1868,28053.0
2021-11-19 13:30:00,78.43,78.45,78.42,78.44,21335.0,72.1868,72.2053,72.1776,72.1961,21335.0
2021-11-19 13:35:00,78.44,78.44,78.36,78.37,24381.0,72.1961,72.1961,72.1224,72.1316,24381.0
2021-11-19 13:40:00,78.36,78.4,78.32,78.4,18806.0,72.1224,72.1592,72.0856,72.1592,18806.0
2021-11-19 13:45:00,78.39,78.4,78.36,78.37,18303.0,72.15,72.1592,72.1224,72.1316,18303.0
2021-11-19 13:50:00,78.38,78.42,78.37,78.42,3538.0,72.1408,72.1776,72.1316,72.1776,3538.0
2021-11-19 13:55:00,78.41,78.42,78.41,78.41,6999.0,72.1684,72.1776,72.1684,72.1684,6999.0
2021-11-19 14:00:00,78.42,78.43,78.4,78.42,6750.0,72.1776,72.1868,72.1592,72.1776,6750.0
2021-11-19 14:05:00,78.42,78.45,78.42,78.44,9828.0,72.1776,72.2053,72.1776,72.1961,9828.0
2021-11-19 14:10:00,78.44,78.46,78.44,78.44,19185.0,72.1961,72.2145,72.1961,72.1961,19185.0
2021-11-19 14:15:00,78.45,78.46,78.45,78.45,3953.0,72.2053,72.2145,72.2053,72.2053,3953.0
2021-11-19 14:20:00,78.45,78.48,78.45,78.48,24474.0,72.2053,72.2329,72.2053,72.2329,24474.0
2021-11-19 14:25:00,78.48,78.5,78.47,78.47,17600.0,72.2329,72.2513,72.2237,72.2237,17600.0
2021-11-19 14:30:00,78.47,78.47,78.43,78.44,17540.0,72.2237,72.2237,72.1868,72.1961,17540.0
2021-11-19 14:35:00,78.45,78.49,78.44,78.49,10036.0,72.2053,72.2421,72.1961,72.2421,10036.0
2021-11-19 14:40:00,78.48,78.52,78.48,78.52,22369.0,72.2329,72.2697,72.2329,72.2697,22369.0
2021-11-19 14:45:00,78.52,78.54,78.5,78.52,13604.0,72.2697,72.2881,72.2513,72.2697,13604.0
2021-11-19 14:50:00,78.52,78.52,78.49,78.5,45208.0,72.2697,72.2697,72.2421,72.2513,45208.0
2021-11-19 14:55:00,78.51,78.51,78.5,78.5,9641.0,72.2605,72.2605,72.2513,72.2513,9641.0
2021-11-19 15:00:00,78.51,78.51,78.46,78.47,23401.0,72.2605,72.2605,72.2145,72.2237,23401.0
2021-11-19 15:05:00,78.47,78.49,78.47,78.48,3688.0,72.2237,72.2421,72.2237,72.2329,3688.0
2021-11-19 15:10:00,78.48,78.49,78.44,78.44,10914.0,72.2329,72.2421,72.1961,72.1961,10914.0
2021-11-19 15:15:00,78.44,78.46,78.43,78.46,7398.0,72.1961,72.2145,72.1868,72.2145,7398.0
2021-11-19 15:20:00,78.46,78.46,78.41,78.42,13995.0,72.2145,72.2145,72.1684,72.1776,13995.0
2021-11-19 15:25:00,78.43,78.44,78.42,78.42,16426.0,72.1868,72.1961,72.1776,72.1776,16426.0
2021-11-19 15:30:00,78.42,78.44,78.41,78.42,20346.0,72.1776,72.1961,72.1684,72.1776,20346.0
2021-11-19 15:35:00,78.43,78.43,78.37,78.38,29899.0,72.1868,72.1868,72.1316,72.1408,29899.0
2021-11-19 15:40:00,78.38,78.39,78.36,78.38,31339.0,72.1408,72.15,72.1224,72.1408,31339.0
2021-11-19 15:45:00,78.38,78.43,78.36,78.43,34580.0,72.1408,72.1868,72.1224,72.1868,34580.0
2021-11-19 15:50:00,78.44,78.44,78.39,78.42,52998.0,72.1961,72.1961,72.15,72.1776,52998.0
2021-11-19 15:55:00,78.42,78.46,78.41,78.45,98644.0,72.1776,72.2145,72.1684,72.2053,98644.0
2021-11-22 09:30:00,80.35,80.46,80.29,80.37,178008.0,73.954,74.0553,73.8988,73.9724,178008.0
2021-11-22 09:35:00,80.38,80.46,80.38,80.43,115205.0,73.9816,74.0553,73.9816,74.0276,115205.0
2021-11-22 09:40:00,80.42,80.46,80.37,80.45,85614.0,74.0184,74.0553,73.9724,74.0461,85614.0
2021-11-22 09:45:00,80.46,80.64,80.45,80.64,163146.0,74.0553,74.2209,74.0461,74.2209,163146.0
2021-11-22 09:50:00,80.65,80.65,80.55,80.56,160663.0,74.2301,74.2301,74.1381,74.1473,160663.0
2021-11-22 09:55:00,80.57,80.58,80.47,80.5,186369.0,74.1565,74.1657,74.0645,74.0921,186369.0
2021-11-22 10:00:00,80.51,80.56,80.51,80.52,136268.0,74.1013,74.1473,74.1013,74.1105,136268.0
2021-11-22 10:05:00,80.52,80.55,80.49,80.51,117535.0,74.1105,74.1381,74.0829,74.1013,117535.0
2021-11-22 10:10:00,80.52,80.56,80.5,80.55,67432.0,74.1105,74.1473,74.0921,74.1381,67432.0
2021-11-22 10:15:00,80.55,80.65,80.55,80.63,128609.0,74.1381,74.2301,74.1381,74.2117,128609.0
2021-11-22 10:20:00,80.64,80.68,80.62,80.67,40723.0,74.2209,74.2577,74.2025,74.2485,40723.0
2021-11-22 10:25:00,80.67,80.71,80.6,80.62,42141.0,74.2485,74.2854,74.1841,74.2025,42141.0
2021-11-22 10:30:00,80.64,80.68,80.59,80.63,48529.0,74.2209,74.2577,74.1749,74.2117,48529.0
2021-11-22 10:35:00,80.63,80.64,80.56,80.56,29821.0,74.2117,74.2209,74.1473,74.1473,29821.0
2021-11-22 10:40:00,80.56,80.6,80.54,80.57,45067.0,74.1473,74.1841,74.1289,74.1565,45067.0
2021-11-22 10:45:00,80.56,80.65,80.54,80.61,43952.0,74.1473,74.2301,74.1289,74.1933,43952.0
2021-11-22 10:50:00,80.61,80.67,80.59,80.63,52648.0,74.1933,74.2485,74.1749,74.2117,52648.0
2021-11-22 10:55:00,80.63,80.67,80.6,80.63,30085.0,74.2117,74.2485,74.1841,74.2117,30085.0
2021-11-22 11:00:00,80.63,80.69,80.63,80.65,35349.0,74.2117,74.2669,74.2117,74.2301,35349.0
2021-11-22 11:05:00,80.64,80.67,80.61,80.62,24222.0,74.2209,74.2485,74.1933,74.2025,24222.0
2021-11-22 11:10:00,80.62,80.65,80.59,80.62,59010.0,74.2025,74.2301,74.1749,74.2025,59010.0
2021-11-22 11:15:00,80.63,80.64,80.53,80.56,48579.0,74.2117,74.2209,74.1197,74.1473,48579.0
2021-11-22 11:20:00,80.55,80.57,80.53,80.54,41386.0,74.1381,74.1565,74.1197,74.1289,41386.0
2021-11-22 11:25:00,80.55,80.55,80.49,80.51,28134.0,74.1381,74.1381,74.0829,74.1013,28134.0
2021-11-22 11:30:00,80.52,80.53,80.48,80.48,25995.0,74.1105,74.1197,74.0737,74.0737,25995.0
2021-11-22 11:35:00,80.48,80.53,80.47,80.5,28770.0,74.0737,74.1197,74.0645,74.0921,28770.0
2021-11-22 11:40:00,80.49,80.49,80.38,80.39,46706.0,74.0829,74.0829,73.9816,73.9908,46706.0
2021-11-22 11:45:00,80.38,80.42,80.32,80.33,50822.0,73.9816,74.0184,73.9264,73.9356,50822.0
2021-11-22 11:50:00,80.34,80.35,80.21,80.22,27966.0,73.9448,73.954,73.8252,73.8344,27966.0
2021-11-22 11:55:00,80.22,80.22,80.12,80.21,83932.0,73.8344,73.8344,73.7423,73.8252,83932.0
2021-11-22 12:00:00,80.2,80.24,80.14,80.19,46782.0,73.816,73.8528,73.7607,73.8068,46782.0
2021-11-22 12:05:00,80.18,80.2,80.14,80.14,22817.0,73.7975,73.816,73.7607,73.7607,22817.0
2021-11-22 12:10:00,80.14,80.2,80.13,80.14,16219.0,73.7607,73.816,73.7515,73.7607,16219.0
2021-11-22 12:15:00,80.14,80.19,80.12,80.15,12652.0,73.7607,73.8068,73.7423,73.7699,12652.0
2021-11-22 12:20:00,80.15,80.16,80.12,80.14,34211.0,73.7699,73.7791,73.7423,73.7607,34211.0
2021-11-22 12:25:00,80.14,80.22,80.13,80.21,33828.0,73.7607,73.8344,73.7515,73.8252,33828.0
2021-11-22 12:30:00,80.21,80.26,80.2,80.24,21749.0,73.8252,73.8712,73.816,73.8528,21749.0
2021-11-22 12:35:00,80.23,80.27,80.21,80.24,16341.0,73.8436,73.8804,73.8252,73.8528,16341.0
2021-11-22 12:40:00,80.24,80.28,80.23,80.27,11248.0,73.8528,73.8896,73.8436,73.8804,11248.0
2021-11-22 12:45:00,80.26,80.27,80.23,80.26,32592.0,73.8712,73.8804,73.8436,73.8712,32592.0
2021-11-22 12:50:00,80.26,80.27,80.2,80.2,9347.0,73.8712,73.8804,73.816,73.816,9347.0
2021-11-22 12:55:00,80.2,80.24,80.19,80.23,51660.0,73.816,73.8528,73.8068,73.8436,51660.0
2021-11-22 13:00:00,80.22,80.23,80.18,80.21,55800.0,73.8344,73.8436,73.7975,73.8252,55800.0
2021-11-22 13:05:00,80.21,80.23,80.18,80.18,12429.0,73.8252,73.8436,73.7975,73.7975,12429.0
2021-11-22 13:10:00,80.19,80.23,80.19,80.23,37601.0,73.8068,73.8436,73.8068,73.8436,37601.0
2021-11-22 13:15:00,80.23,80.27,80.21,80.26,30653.0,73.8436,73.8804,73.8252,73.8712,30653.0
2021-11-22 13:20:00,80.26,80.3,80.26,80.28,23520.0,73.8712,73.908,73.8712,73.8896,23520.0
2021-11-22 13:25:00,80.27,80.28,80.24,80.26,16587.0,73.8804,73.8896,73.8528,73.8712,16587.0
2021-11-22 13:30:00,80.26,80.3,80.26,80.29,26798.0,73.8712,73.908,73.8712,73.8988,26798.0
2021-11-22 13:35:00,80.28,80.31,80.27,80.27,24553.0,73.8896,73.9172,73.8804,73.8804,24553.0
2021-11-22 13:40:00,80.26,80.27,80.23,80.26,53393.0,73.8712,73.8804,73.8436,73.8712,53393.0
2021-11-22 13:45:00,80.25,80.28,80.25,80.25,5512.0,73.862,73.8896,73.862,73.862,5512.0
2021-11-22 13:50:00,80.24,80.25,80.22,80.24,4979.0,73.8528,73.862,73.8344,73.8528,4979.0
2021-11-22 13:55:00,80.24,80.25,80.21,80.22,5618.0,73.8528,73.862,73.8252,73.8344,5618.0
2021-11-22 14:00:00,80.22,80.29,80.22,80.27,11179.0,73.8344,73.8988,73.8344,73.8804,11179.0
2021-11-22 14:05:00,80.28,80.28,80.24,80.25,8473.0,73.8896,73.8896,73.8528,73.862,8473.0
2021-11-22 14:10:00,80.25,80.28,80.23,80.27,8820.0,73.862,73.8896,73.8436,73.8804,8820.0
2021-11-22 14:15:00,80.27,80.29,80.26,80.26,4555.0,73.8804,73.8988,73.8712,73.8712,4555.0
2021-11-22 14:20:00,80.26,80.28,80.23,80.24,13889.0,73.8712,73.8896,73.8436,73.8528,13889.0
2021-11-22 14:25:00,80.24,80.25,80.22,80.25,9114.0,73.8528,73.862,73.8344,73.862,9114.0
2021-11-22 14:30:00,80.25,80.33,80.25,80.27,30036.0,73.862,73.9356,73.862,73.8804,30036.0
2021-11-22 14:35:00,80.28,80.3,80.28,80.28,15873.0,73.8896,73.908,73.8896,73.8896,15873.0
2021-11-22 14:40:00,80.28,80.29,80.26,80.28,18254.0,73.8896,73.8988,73.8712,73.8896,18254.0
2021-11-22 14:45:00,80.28,80.31,80.28,80.29,36532.0,73.8896,73.9172,73.8896,73.8988,36532.0
2021-11-22 14:50:00,80.29,80.31,80.28,80.3,6790.0,73.8988,73.9172,73.8896,73.908,6790.0
2021-11-22 14:55:00,80.3,80.3,80.26,80.26,8777.0,73.908,73.908,73.8712,73.8712,8777.0
2021-11-22 15:00:00,80.27,80.33,80.25,80.32,16079.0,73.8804,73.9356,73.862,73.9264,16079.0
2021-11-22 15:05:00,80.32,80.34,80.31,80.34,7466.0,73.9264,73.9448,73.9172,73.9448,7466.0
2021-11-22 15:10:00,80.34,80.35,80.3,80.3,36478.0,73.9448,73.954,73.908,73.908,36478.0
2021-11-22 15:15:00,80.3,80.31,80.27,80.28,7428.0,73.908,73.9172,73.8804,73.8896,7428.0
2021-11-22 15:20:00,80.28,80.3,80.27,80.28,20649.0,73.8896,73.908,73.8804,73.8896,20649.0
2021-11-22 15:25:00,80.28,80.29,80.25,80.28,14953.0,73.8896,73.8988,73.862,73.8896,14953.0
2021-11-22 15:30:00,80.27,80.28,80.26,80.28,22308.0,73.8804,73.8896,73.8712,73.8896,22308.0
2021-11-22 15:35:00,80.28,80.3,80.23,80.23,19122.0,73.8896,73.908,73.8436,73.8436,19122.0
2021-11-22 15:40:00,80.23,80.24,80.17,80.17,13646.0,73.8436,73.8528,73.7883,73.7883,13646.0
2021-11-22 15:45:00,80.18,80.19,80.1,80.11,46664.0,73.7975,73.8068,73.7239,73.7331,46664.0
2021-11-22 15:50:00,80.11,80.11,80.02,80.03,59215.0,73.7331,73.7331,73.6503,73.6595,59215.0
2021-11-22 15:55:00,80.02,80.03,79.98,80.03,117342.0,73.6503,73.6595,73.6135,73.6595,117342.0
2021-11-23 09:30:00,79.5,79.54,79.3,79.32,91783.0,73.1717,73.2085,72.9876,73.006,91783.0
2021-11-23 09:35:00,79.32,79.49,79.31,79.48,66933.0,73.006,73.1625,72.9968,73.1533,66933.0
2021-11-23 09:40:00,79.48,79.59,79.48,79.57,77495.0,73.1533,73.2545,73.1533,73.2361,77495.0
2021-11-23 09:45:00,79.58,79.74,79.57,79.7,97935.0,73.2453,73.3926,73.2361,73.3558,97935.0
2021-11-23 09:50:00,79.69,79.7,79.64,79.68,97802.0,73.3466,73.3558,73.3005,73.3373,97802.0
2021-11-23 09:55:00,79.67,79.7,79.62,79.62,95327.0,73.3281,73.3558,73.2821,73.2821,95327.0
2021-11-23 10:00:00,79.62,79.62,79.53,79.54,58258.0,73.2821,73.2821,73.1993,73.2085,58258.0
2021-11-23 10:05:00,79.54,79.57,79.41,79.46,71604.0,73.2085,73.2361,73.0888,73.1349,71604.0
2021-11-23 10:10:00,79.46,79.49,79.38,79.41,113944.0,73.1349,73.1625,73.0612,73.0888,113944.0
2021-11-23 10:15:00,79.41,79.47,79.39,79.45,109022.0,73.0888,73.1441,73.0704,73.1257,109022.0
2021-11-23 10:20:00,79.46,79.47,79.4,79.41,31110.0,73.1349,73.1441,73.0796,73.0888,31110.0
2021-11-23 10:25:00,79.41,79.43,79.32,79.35,68217.0,73.0888,73.1072,73.006,73.0336,68217.0
2021-11-23 10:30:00,79.34,79.41,79.33,79.34,36529.0,73.0244,73.0888,73.0152,73.0244,36529.0
2021-11-23 10:35:00,79.33,79.36,79.31,79.34,38993.0,73.0152,73.0428,72.9968,73.0244,38993.0
2021-11-23 10:40:00,79.34,79.35,79.3,79.31,45608.0,73.0244,73.0336,72.9876,72.9968,45608.0
2021-11-23 10:45:00,79.31,79.41,79.3,79.36,105419.0,72.9968,73.0888,72.9876,73.0428,105419.0
2021-11-23 10:50:00,79.36,79.39,79.29,79.29,40292.0,73.0428,73.0704,72.9784,72.9784,40292.0
2021-11-23 10:55:00,79.3,79.31,79.23,79.23,99272.0,72.9876,72.9968,72.9232,72.9232,99272.0
2021-11-23 11:00:00,79.24,79.26,79.2,79.26,131176.0,72.9324,72.9508,72.8956,72.9508,131176.0
2021-11-23 11:05:00,79.26,79.27,79.21,79.26,38740.0,72.9508,72.96,72.9048,72.9508,38740.0
2021-11-23 11:10:00,79.26,79.37,79.26,79.35,60556.0,72.9508,73.052,72.9508,73.0336,60556.0
2021-11-23 11:15:00,79.35,79.39,79.33,79.35,35281.0,73.0336,73.0704,73.0152,73.0336,35281.0
2021-11-23 11:20:00,79.34,79.37,79.31,79.33,20145.0,73.0244,73.052,72.9968,73.0152,20145.0
2021-11-23 11:25:00,79.34,79.42,79.34,79.36,13504.0,73.0244,73.098,73.0244,73.0428,13504.0
2021-11-23 11:30:00,79.36,79.43,79.34,79.34,33237.0,73.0428,73.1072,73.0244,73.0244,33237.0
2021-11-23 11:35:00,79.33,79.4,79.3,79.4,36473.0,73.0152,73.0796,72.9876,73.0796,36473.0
2021-11-23 11:40:00,79.4,79.4,79.37,79.38,107293.0,73.0796,73.0796,73.052,73.0612,107293.0
2021-11-23 11:45:00,79.38,79.46,79.36,79.42,76622.0,73.0612,73.1349,73.0428,73.098,76622.0
2021-11-23 11:50:00,79.43,79.45,79.36,79.37,32929.0,73.1072,73.1257,73.0428,73.052,32929.0
2021-11-23 11:55:00,79.37,79.38,79.34,79.37,11325.0,73.052,73.0612,73.0244,73.052,11325.0
2021-11-23 12:00:00,79.36,79.39,79.29,79.29,40319.0,73.0428,73.0704,72.9784,72.9784,40319.0
2021-11-23 12:05:00,79.29,79.35,79.28,79.34,219000.0,72.9784,73.0336,72.9692,73.0244,219000.0
2021-11-23 12:10:00,79.35,79.39,79.29,79.29,14236.0,73.0336,73.0704,72.9784,72.9784,14236.0
2021-11-23 12:15:00,79.29,79.34,79.28,79.33,19268.0,72.9784,73.0244,72.9692,73.0152,19268.0
2021-11-23 12:20:00,79.33,79.4,79.32,79.39,9485.0,73.0152,73.0796,73.006,73.0704,9485.0
2021-11-23 12:25:00,79.4,79.44,79.39,79.41,14176.0,73.0796,73.1165,73.0704,73.0888,14176.0
2021-11-23 12:30:00,79.42,79.45,79.4,79.41,26756.0,73.098,73.1257,73.0796,73.0888,26756.0
2021-11-23 12:35:00,79.42,79.45,79.42,79.43,16820.0,73.098,73.1257,73.098,73.1072,16820.0
2021-11-23 12:40:00,79.42,79.45,79.38,79.39,19783.0,73.098,73.1257,73.0612,73.0704,19783.0
2021-11-23 12:45:00,79.4,79.4,79.34,79.35,30232.0,73.0796,73.0796,73.0244,73.0336,30232.0
2021-11-23 12:50:00,79.35,79.37,79.33,79.33,9820.0,73.0336,73.052,73.0152,73.0152,9820.0
2021-11-23 12:55:00,79.32,79.33,79.28,79.31,39437.0,73.006,73.0152,72.9692,72.9968,39437.0
2021-11-23 13:00:00,79.31,79.4,79.29,79.36,57572.0,72.9968,73.0796,72.9784,73.0428,57572.0
2021-11-23 13:05:00,79.36,79.39,79.33,79.33,28719.0,73.0428,73.0704,73.0152,73.0152,28719.0
2021-11-23 13:10:00,79.33,79.36,79.3,79.36,28601.0,73.0152,73.0428,72.9876,73.0428,28601.0
2021-11-23 13:15:00,79.36,79.36,79.27,79.27,44316.0,73.0428,73.0428,72.96,72.96,44316.0
2021-11-23 13:20:00,79.28,79.3,79.28,79.28,9708.0,72.9692,72.9876,72.9692,72.9692,9708.0
2021-11-23 13:25:00,79.28,79.31,79.24,79.24,11404.0,72.9692,72.9968,72.9324,72.9324,11404.0
2021-11-23 13:30:00,79.25,79.25,79.2,79.2,13838.0,72.9416,72.9416,72.8956,72.8956,13838.0
2021-11-23 13:35:00,79.2,79.27,79.19,79.26,21898.0,72.8956,72.96,72.8864,72.9508,21898.0
2021-11-23 13:40:00,79.25,79.28,79.23,79.23,20621.0,72.9416,72.9692,72.9232,72.9232,20621.0
2021-11-23 13:45:00,79.24,79.34,79.24,79.29,36135.0,72.9324,73.0244,72.9324,72.9784,36135.0
2021-11-23 13:50:00,79.29,79.37,79.29,79.37,14958.0,72.9784,73.052,72.9784,73.052,14958.0
2021-11-23 13:55:00,79.37,79.38,79.27,79.27,45277.0,73.052,73.0612,72.96,72.96,45277.0
2021-11-23 14:00:00,79.28,79.31,79.27,79.27,14539.0,72.9692,72.9968,72.96,72.96,14539.0
2021-11-23 14:05:00,79.26,79.31,79.26,79.31,22906.0,72.9508,72.9968,72.9508,72.9968,22906.0
2021-11-23 14:10:00,79.3,79.3,79.28,79.28,5125.0,72.9876,72.9876,72.9692,72.9692,5125.0
2021-11-23 14:15:00,79.29,79.29,79.24,79.24,9945.0,72.9784,72.9784,72.9324,72.9324,9945.0
2021-11-23 14:20:00,79.24,79.31,79.24,79.3,10510.0,72.9324,72.9968,72.9324,72.9876,10510.0
2021-11-23 14:25:00,79.3,79.31,79.25,79.26,19257.0,72.9876,72.9968,72.9416,72.9508,19257.0
2021-11-23 14:30:00,79.25,79.27,79.22,79.24,37803.0,72.9416,72.96,72.914,72.9324,37803.0
2021-11-23 14:35:00,79.25,79.29,79.24,79.26,15125.0,72.9416,72.9784,72.9324,72.9508,15125.0
2021-11-23 14:40:00,79.26,79.28,79.26,79.28,8546.0,72.9508,72.9692,72.9508,72.9692,8546.0
2021-11-23 14:45:00,79.29,79.37,79.28,79.35,42763.0,72.9784,73.052,72.9692,73.0336,42763.0
2021-11-23 14:50:00,79.36,79.39,79.31,79.36,54087.0,73.0428,73.0704,72.9968,73.0428,54087.0
2021-11-23 14:55:00,79.35,79.37,79.31,79.33,25229.0,73.0336,73.052,72.9968,73.0152,25229.0
2021-11-23 15:00:00,79.33,79.34,79.27,79.3,29227.0,73.0152,73.0244,72.96,72.9876,29227.0
2021-11-23 15:05:00,79.31,79.37,79.31,79.35,19044.0,72.9968,73.052,72.9968,73.0336,19044.0
2021-11-23 15:10:00,79.35,79.39,79.32,79.38,22026.0,73.0336,73.0704,73.006,73.0612,22026.0
2021-11-23 15:15:00,79.39,79.42,79.34,79.35,36471.0,73.0704,73.098,73.0244,73.0336,36471.0
2021-11-23 15:20:00,79.35,79.36,79.32,79.35,20613.0,73.0336,73.0428,73.006,73.0336,20613.0
2021-11-23 15:25:00,79.35,79.39,79.34,79.34,29477.0,73.0336,73.0704,73.0244,73.0244,29477.0
2021-11-23 15:30:00,79.34,79.38,79.33,79.35,41245.0,73.0244,73.0612,73.0152,73.0336,41245.0
2021-11-23 15:35:00,79.35,79.41,79.32,79.4,51805.0,73.0336,73.0888,73.006,73.0796,51805.0
2021-11-23 15:40:00,79.41,79.43,79.4,79.41,30793.0,73.0888,73.1072,73.0796,73.0888,30793.0
2021-11-23 15:45:00,79.42,79.43,79.36,79.39,60888.0,73.098,73.1072,73.0428,73.0704,60888.0
2021-11-23 15:50:00,79.39,79.47,79.39,79.43,114758.0,73.0704,73.1441,73.0704,73.1072,114758.0
2021-11-23 15:55:00,79.44,79.44,79.4,79.43,118309.0,73.1165,73.1165,73.0796,73.1072,118309.0
2021-11-24 09:30:00,79.16,79.17,79.07,79.13,164267.0,72.8587,72.8679,72.7759,72.8311,164267.0
2021-11-24 09:35:00,79.13,79.18,79.05,79.06,171623.0,72.8311,72.8771,72.7575,72.7667,171623.0
2021-11-24 09:40:00,79.05,79.12,79.02,79.02,168345.0,72.7575,72.8219,72.7299,72.7299,168345.0
2021-11-24 09:45:00,79.03,79.08,78.94,79.0,160375.0,72.7391,72.7851,72.6563,72.7115,160375.0
2021-11-24 09:50:00,78.99,79.06,78.98,79.01,71290.0,72.7023,72.7667,72.6931,72.7207,71290.0
2021-11-24 09:55:00,79.02,79.11,79.01,79.09,72239.0,72.7299,72.8127,72.7207,72.7943,72239.0
2021-11-24 10:00:00,79.09,79.19,79.06,79.14,152523.0,72.7943,72.8864,72.7667,72.8403,152523.0
2021-11-24 10:05:00,79.14,79.14,79.01,79.02,218787.0,72.8403,72.8403,72.7207,72.7299,218787.0
2021-11-24 10:10:00,79.01,79.05,78.96,79.03,81747.0,72.7207,72.7575,72.6747,72.7391,81747.0
2021-11-24 10:15:00,79.03,79.04,79.0,79.03,20712.0,72.7391,72.7483,72.7115,72.7391,20712.0
2021-11-24 10:20:00,79.02,79.09,79.0,79.06,49410.0,72.7299,72.7943,72.7115,72.7667,49410.0
2021-11-24 10:25:00,79.05,79.07,79.04,79.05,58558.0,72.7575,72.7759,72.7483,72.7575,58558.0
2021-11-24 10:30:00,79.06,79.08,79.03,79.08,47105.0,72.7667,72.7851,72.7391,72.7851,47105.0
2021-11-24 10:35:00,79.08,79.14,79.07,79.14,27087.0,72.7851,72.8403,72.7759,72.8403,27087.0
2021-11-24 10:40:00,79.14,79.14,79.07,79.07,20350.0,72.8403,72.8403,72.7759,72.7759,20350.0
2021-11-24 10:45:00,79.07,79.11,79.04,79.11,21810.0,72.7759,72.8127,72.7483,72.8127,21810.0
2021-11-24 10:50:00,79.14,79.16,79.11,79.12,69643.0,72.8403,72.8587,72.8127,72.8219,69643.0
2021-11-24 10:55:00,79.13,79.15,79.08,79.09,80445.0,72.8311,72.8495,72.7851,72.7943,80445.0
2021-11-24 11:00:00,79.09,79.11,79.05,79.11,36357.0,72.7943,72.8127,72.7575,72.8127,36357.0
2021-11-24 11:05:00,79.11,79.12,79.1,79.12,68721.0,72.8127,72.8219,72.8035,72.8219,68721.0
2021-11-24 11:10:00,79.12,79.16,79.11,79.16,51281.0,72.8219,72.8587,72.8127,72.8587,51281.0
2021-11-24 11:15:00,79.16,79.21,79.15,79.21,14838.0,72.8587,72.9048,72.8495,72.9048,14838.0
2021-11-24 11:20:00,79.22,79.3,79.22,79.3,17019.0,72.914,72.9876,72.914,72.9876,17019.0
2021-11-24 11:25:00,79.3,79.3,79.25,79.28,40575.0,72.9876,72.9876,72.9416,72.9692,40575.0
2021-11-24 11:30:00,79.28,79.32,79.22,79.22,208297.0,72.9692,73.006,72.914,72.914,208297.0
2021-11-24 11:35:00,79.22,79.26,79.16,79.17,40641.0,72.914,72.9508,72.8587,72.8679,40641.0
2021-11-24 11:40:00,79.18,79.22,79.16,79.22,18908.0,72.8771,72.914,72.8587,72.914,18908.0
2021-11-24 11:45:00,79.21,79.32,79.21,79.31,19448.0,72.9048,73.006,72.9048,72.9968,19448.0
2021-11-24 11:50:00,79.31,79.33,79.25,79.25,105388.0,72.9968,73.0152,72.9416,72.9416,105388.0
2021-11-24 11:55:00,79.26,79.27,79.21,79.22,16216.0,72.9508,72.96,72.9048,72.914,16216.0
2021-11-24 12:00:00,79.23,79.25,79.21,79.24,7652.0,72.9232,72.9416,72.9048,72.9324,7652.0
2021-11-24 12:05:00,79.24,79.26,79.21,79.22,4800.0,72.9324,72.9508,72.9048,72.914,4800.0
2021-11-24 12:10:00,79.23,79.27,79.22,79.25,3983.0,72.9232,72.96,72.914,72.9416,3983.0
2021-11-24 12:15:00,79.24,79.24,79.18,79.2,8218.0,72.9324,72.9324,72.8771,72.8956,8218.0
2021-11-24 12:20:00,79.2,79.2,79.15,79.17,11281.0,72.8956,72.8956,72.8495,72.8679,11281.0
2021-11-24 12:25:00,79.16,79.17,79.14,79.17,8278.0,72.8587,72.8679,72.8403,72.8679,8278.0
2021-11-24 12:30:00,79.17,79.2,79.15,79.16,11183.0,72.8679,72.8956,72.8495,72.8587,11183.0
2021-11-24 12:35:00,79.16,79.21,79.16,79.2,7790.0,72.8587,72.9048,72.8587,72.8956,7790.0
2021-11-24 12:40:00,79.19,79.19,79.17,79.18,8030.0,72.8864,72.8864,72.8679,72.8771,8030.0
2021-11-24 12:45:00,79.18,79.22,79.17,79.22,23110.0,72.8771,72.914,72.8679,72.914,23110.0
2021-11-24 12:50:00,79.23,79.23,79.2,79.23,4948.0,72.9232,72.9232,72.8956,72.9232,4948.0
2021-11-24 12:55:00,79.23,79.25,79.23,79.24,4623.0,72.9232,72.9416,72.9232,72.9324,4623.0
2021-11-24 13:00:00,79.25,79.26,79.21,79.21,12073.0,72.9416,72.9508,72.9048,72.9048,12073.0
2021-11-24 13:05:00,79.22,79.27,79.21,79.26,5496.0,72.914,72.96,72.9048,72.9508,5496.0
2021-11-24 13:10:00,79.27,79.3,79.25,79.29,6387.0,72.96,72.9876,72.9416,72.9784,6387.0
2021-11-24 13:15:00,79.3,79.31,79.28,79.29,4560.0,72.9876,72.9968,72.9692,72.9784,4560.0
2021-11-24 13:20:00,79.28,79.31,79.28,79.31,9511.0,72.9692,72.9968,72.9692,72.9968,9511.0
2021-11-24 13:25:00,79.31,79.31,79.25,79.26,23734.0,72.9968,72.9968,72.9416,72.9508,23734.0
2021-11-24 13:30:00,79.27,79.27,79.25,79.26,30581.0,72.96,72.96,72.9416,72.9508,30581.0
2021-11-24 13:35:00,79.25,79.27,79.22,79.25,25918.0,72.9416,72.96,72.914,72.9416,25918.0
2021-11-24 13:40:00,79.24,79.25,79.19,79.19,10768.0,72.9324,72.9416,72.8864,72.8864,10768.0
2021-11-24 13:45:00,79.2,79.23,79.18,79.22,11216.0,72.8956,72.9232,72.8771,72.914,11216.0
2021-11-24 13:50:00,79.22,79.22,79.19,79.2,3265.0,72.914,72.914,72.8864,72.8956,3265.0
2021-11-24 13:55:00,79.19,79.19,79.14,79.15,15265.0,72.8864,72.8864,72.8403,72.8495,15265.0
2021-11-24 14:00:00,79.15,79.21,79.13,79.17,44915.0,72.8495,72.9048,72.8311,72.8679,44915.0
2021-11-24 14:05:00,79.19,79.2,79.08,79.09,32454.0,72.8864,72.8956,72.7851,72.7943,32454.0
2021-11-24 14:10:00,79.09,79.09,79.02,79.07,21153.0,72.7943,72.7943,72.7299,72.7759,21153.0
2021-11-24 14:15:00,79.07,79.13,79.07,79.11,8109.0,72.7759,72.8311,72.7759,72.8127,8109.0
2021-11-24 14:20:00,79.12,79.13,79.09,79.11,10999.0,72.8219,72.8311,72.7943,72.8127,10999.0
2021-11-24 14:25:00,79.11,79.11,79.05,79.06,13296.0,72.8127,72.8127,72.7575,72.7667,13296.0
2021-11-24 14:30:00,79.07,79.13,79.07,79.08,9300.0,72.7759,72.8311,72.7759,72.7851,9300.0
2021-11-24 14:35:00,79.08,79.09,79.06,79.09,10515.0,72.7851,72.7943,72.7667,72.7943,10515.0
2021-11-24 14:40:00,79.08,79.15,79.07,79.13,9137.0,72.7851,72.8495,72.7759,72.8311,9137.0
2021-11-24 14:45:00,79.13,79.15,79.11,79.12,7697.0,72.8311,72.8495,72.8127,72.8219,7697.0
2021-11-24 14:50:00,79.12,79.17,79.12,79.16,26075.0,72.8219,72.8679,72.8219,72.8587,26075.0
2021-11-24 14:55:00,79.15,79.17,79.13,79.14,8282.0,72.8495,72.8679,72.8311,72.8403,8282.0
2021-11-24 15:00:00,79.14,79.15,79.09,79.11,17644.0,72.8403,72.8495,72.7943,72.8127,17644.0
2021-11-24 15:05:00,79.11,79.17,79.1,79.16,13126.0,72.8127,72.8679,72.8035,72.8587,13126.0
2021-11-24 15:10:00,79.15,79.18,79.14,79.18,25706.0,72.8495,72.8771,72.8403,72.8771,25706.0
2021-11-24 15:15:00,79.17,79.2,79.16,79.18,13120.0,72.8679,72.8956,72.8587,72.8771,13120.0
2021-11-24 15:20:00,79.19,79.2,79.17,79.17,14112.0,72.8864,72.8956,72.8679,72.8679,14112.0
2021-11-24 15:25:00,79.17,79.21,79.17,79.2,31549.0,72.8679,72.9048,72.8679,72.8956,31549.0
2021-11-24 15:30:00,79.2,79.21,79.16,79.17,56201.0,72.8956,72.9048,72.8587,72.8679,56201.0
2021-11-24 15:35:00,79.17,79.23,79.17,79.22,39607.0,72.8679,72.9232,72.8679,72.914,39607.0
2021-11-24 15:40:00,79.22,79.23,79.19,79.2,35725.0,72.914,72.9232,72.8864,72.8956,35725.0
2021-11-24 15:45:00,79.2,79.21,79.15,79.17,29217.0,72.8956,72.9048,72.8495,72.8679,29217.0
2021-11-24 15:50:00,79.18,79.22,79.18,79.2,63643.0,72.8771,72.914,72.8771,72.8956,63643.0
2021-11-24 15:55:00,79.2,79.22,79.18,79.2,190937.0,72.8956,72.914,72.8771,72.8956,190937.0
2021-11-26 09:30:00,76.51,76.53,76.35,76.44,211942.0,70.4197,70.4381,70.2724,70.3553,211942.0
2021-11-26 09:35:00,76.44,76.47,76.35,76.41,156817.0,70.3553,70.3829,70.2724,70.3276,156817.0
2021-11-26 09:40:00,76.42,76.42,76.18,76.25,173509.0,70.3368,70.3368,70.116,70.1804,173509.0
2021-11-26 09:45:00,76.26,76.26,76.07,76.09,154693.0,70.1896,70.1896,70.0147,70.0331,154693.0
2021-11-26 09:50:00,76.09,76.15,76.05,76.09,123708.0,70.0331,70.0883,69.9963,70.0331,123708.0
2021-11-26 09:55:00,76.09,76.16,76.04,76.08,97199.0,70.0331,70.0975,69.9871,70.0239,97199.0
2021-11-26 10:00:00,76.07,76.07,75.97,75.98,90738.0,70.0147,70.0147,69.9227,69.9319,90738.0
2021-11-26 10:05:00,75.98,76.04,75.96,75.97,141466.0,69.9319,69.9871,69.9135,69.9227,141466.0
2021-11-26 10:10:00,75.97,75.97,75.87,75.91,84434.0,69.9227,69.9227,69.8306,69.8674,84434.0
2021-11-26 10:15:00,75.9,75.91,75.76,75.83,119857.0,69.8582,69.8674,69.7294,69.7938,119857.0
2021-11-26 10:20:00,75.82,75.91,75.82,75.87,81940.0,69.7846,69.8674,69.7846,69.8306,81940.0
2021-11-26 10:25:00,75.87,75.89,75.81,75.89,85975.0,69.8306,69.849,69.7754,69.849,85975.0
2021-11-26 10:30:00,75.9,75.91,75.77,75.84,52422.0,69.8582,69.8674,69.7386,69.803,52422.0
2021-11-26 10:35:00,75.84,75.91,75.82,75.89,65362.0,69.803,69.8674,69.7846,69.849,65362.0
2021-11-26 10:40:00,75.89,75.92,75.82,75.87,61087.0,69.849,69.8766,69.7846,69.8306,61087.0
2021-11-26 10:45:00,75.86,75.87,75.77,75.83,34952.0,69.8214,69.8306,69.7386,69.7938,34952.0
2021-11-26 10:50:00,75.82,75.83,75.71,75.71,38496.0,69.7846,69.7938,69.6834,69.6834,38496.0
2021-11-26 10:55:00,75.71,75.72,75.67,75.67,84998.0,69.6834,69.6926,69.6465,69.6465,84998.0
2021-11-26 11:00:00,75.67,75.67,75.57,75.61,50958.0,69.6465,69.6465,69.5545,69.5913,50958.0
2021-11-26 11:05:00,75.62,75.68,75.6,75.65,201754.0,69.6005,69.6558,69.5821,69.6281,201754.0
2021-11-26 11:10:00,75.65,75.67,75.59,75.59,248968.0,69.6281,69.6465,69.5729,69.5729,248968.0
2021-11-26 11:15:00,75.6,75.62,75.5,75.51,133543.0,69.5821,69.6005,69.4901,69.4993,133543.0
2021-11-26 11:20:00,75.51,75.52,75.46,75.46,54543.0,69.4993,69.5085,69.4533,69.4533,54543.0
2021-11-26 11:25:00,75.46,75.55,75.45,75.53,148524.0,69.4533,69.5361,69.4441,69.5177,148524.0
2021-11-26 11:30:00,75.53,75.59,75.51,75.54,68391.0,69.5177,69.5729,69.4993,69.5269,68391.0
2021-11-26 11:35:00,75.54,75.57,75.49,75.53,55466.0,69.5269,69.5545,69.4809,69.5177,55466.0
2021-11-26 11:40:00,75.53,75.56,75.46,75.55,55461.0,69.5177,69.5453,69.4533,69.5361,55461.0
2021-11-26 11:45:00,75.56,75.6,75.53,75.57,78899.0,69.5453,69.5821,69.5177,69.5545,78899.0
2021-11-26 11:50:00,75.57,75.59,75.46,75.46,36879.0,69.5545,69.5729,69.4533,69.4533,36879.0
2021-11-26 11:55:00,75.47,75.59,75.46,75.57,48575.0,69.4625,69.5729,69.4533,69.5545,48575.0
2021-11-26 12:00:00,75.57,75.61,75.55,75.59,34866.0,69.5545,69.5913,69.5361,69.5729,34866.0
2021-11-26 12:05:00,75.6,75.74,75.59,75.73,110705.0,69.5821,69.711,69.5729,69.7018,110705.0
2021-11-26 12:10:00,75.72,75.8,75.7,75.77,79951.0,69.6926,69.7662,69.6742,69.7386,79951.0
2021-11-26 12:15:00,75.77,75.82,75.76,75.8,64946.0,69.7386,69.7846,69.7294,69.7662,64946.0
2021-11-26 12:20:00,75.8,75.85,75.77,75.82,68001.0,69.7662,69.8122,69.7386,69.7846,68001.0
2021-11-26 12:25:00,75.82,75.91,75.81,75.89,50773.0,69.7846,69.8674,69.7754,69.849,50773.0
2021-11-26 12:30:00,75.89,75.93,75.88,75.92,46206.0,69.849,69.8859,69.8398,69.8766,46206.0
2021-11-26 12:35:00,75.92,76.06,75.92,76.02,62686.0,69.8766,70.0055,69.8766,69.9687,62686.0
2021-11-26 12:40:00,76.02,76.05,75.95,75.98,65960.0,69.9687,69.9963,69.9043,69.9319,65960.0
2021-11-26 12:45:00,75.98,75.99,75.79,75.79,81115.0,69.9319,69.9411,69.757,69.757,81115.0
2021-11-26 12:50:00,75.79,75.79,75.69,75.69,76786.0,69.757,69.757,69.665,69.665,76786.0
2021-11-26 12:55:00,75.69,75.92,75.67,75.77,256895.0,69.665,69.8766,69.6465,69.7386,256895.0
2021-11-29 09:30:00,76.51,76.56,76.4,76.42,287709.0,70.4197,70.4657,70.3184,70.3368,287709.0
2021-11-29 09:35:00,76.42,76.44,76.35,76.4,155743.0,70.3368,70.3553,70.2724,70.3184,155743.0
2021-11-29 09:40:00,76.4,76.41,76.3,76.31,180204.0,70.3184,70.3276,70.2264,70.2356,180204.0
2021-11-29 09:45:00,76.3,76.31,76.21,76.23,118368.0,70.2264,70.2356,70.1436,70.162,118368.0
2021-11-29 09:50:00,76.22,76.28,76.18,76.23,134058.0,70.1528,70.208,70.116,70.162,134058.0
2021-11-29 09:55:00,76.24,76.31,76.21,76.22,43136.0,70.1712,70.2356,70.1436,70.1528,43136.0
2021-11-29 10:00:00,76.22,76.29,76.18,76.22,81088.0,70.1528,70.2172,70.116,70.1528,81088.0
2021-11-29 10:05:00,76.21,76.24,76.17,76.22,65341.0,70.1436,70.1712,70.1067,70.1528,65341.0
2021-11-29 10:10:00,76.22,76.25,76.15,76.16,58230.0,70.1528,70.1804,70.0883,70.0975,58230.0
2021-11-29 10:15:00,76.16,76.2,76.14,76.16,33015.0,70.0975,70.1344,70.0791,70.0975,33015.0
2021-11-29 10:20:00,76.16,76.18,76.12,76.16,53969.0,70.0975,70.116,70.0607,70.0975,53969.0
2021-11-29 10:25:00,76.16,76.19,76.08,76.08,83107.0,70.0975,70.1252,70.0239,70.0239,83107.0
2021-11-29 10:30:00,76.06,76.08,75.99,76.06,62096.0,70.0055,70.0239,69.9411,70.0055,62096.0
2021-11-29 10:35:00,76.06,76.13,76.04,76.07,69018.0,70.0055,70.0699,69.9871,70.0147,69018.0
2021-11-29 10:40:00,76.06,76.07,76.0,76.02,97108.0,70.0055,70.0147,69.9503,69.9687,97108.0
2021-11-29 10:45:00,76.02,76.04,75.96,75.96,108375.0,69.9687,69.9871,69.9135,69.9135,108375.0
2021-11-29 10:50:00,75.96,75.99,75.94,75.95,80074.0,69.9135,69.9411,69.8951,69.9043,80074.0
2021-11-29 10:55:00,75.95,76.02,75.94,76.01,47719.0,69.9043,69.9687,69.8951,69.9595,47719.0
2021-11-29 11:00:00,76.0,76.09,75.99,76.06,29536.0,69.9503,70.0331,69.9411,70.0055,29536.0
2021-11-29 11:05:00,76.07,76.12,76.07,76.1,55545.0,70.0147,70.0607,70.0147,70.0423,55545.0
2021-11-29 11:10:00,76.11,76.11,76.06,76.09,115829.0,70.0515,70.0515,70.0055,70.0331,115829.0
2021-11-29 11:15:00,76.09,76.15,76.08,76.14,90364.0,70.0331,70.0883,70.0239,70.0791,90364.0
2021-11-29 11:20:00,76.14,76.2,76.14,76.19,20871.0,70.0791,70.1344,70.0791,70.1252,20871.0
2021-11-29 11:25:00,76.17,76.21,76.15,76.16,30725.0,70.1067,70.1436,70.0883,70.0975,30725.0
2021-11-29 11:30:00,76.16,76.23,76.13,76.16,36491.0,70.0975,70.162,70.0699,70.0975,36491.0
2021-11-29 11:35:00,76.17,76.21,76.15,76.21,39909.0,70.1067,70.1436,70.0883,70.1436,39909.0
2021-11-29 11:40:00,76.21,76.23,76.19,76.21,13653.0,70.1436,70.162,70.1252,70.1436,13653.0
2021-11-29 11:45:00,76.22,76.24,76.2,76.21,17016.0,70.1528,70.1712,70.1344,70.1436,17016.0
2021-11-29 11:50:00,76.19,76.26,76.18,76.26,24881.0,70.1252,70.1896,70.116,70.1896,24881.0
2021-11-29 11:55:00,76.25,76.28,76.24,76.27,26876.0,70.1804,70.208,70.1712,70.1988,26876.0
2021-11-29 12:00:00,76.27,76.33,76.25,76.33,23020.0,70.1988,70.254,70.1804,70.254,23020.0
2021-11-29 12:05:00,76.34,76.4,76.34,76.38,19837.0,70.2632,70.3184,70.2632,70.3,19837.0
2021-11-29 12:10:00,76.38,76.41,76.34,76.39,31910.0,70.3,70.3276,70.2632,70.3092,31910.0
2021-11-29 12:15:00,76.38,76.4,76.35,76.39,8586.0,70.3,70.3184,70.2724,70.3092,8586.0
2021-11-29 12:20:00,76.39,76.45,76.38,76.43,19420.0,70.3092,70.3645,70.3,70.3461,19420.0
2021-11-29 12:25:00,76.44,76.46,76.39,76.43,24286.0,70.3553,70.3737,70.3092,70.3461,24286.0
2021-11-29 12:30:00,76.45,76.49,76.42,76.49,102922.0,70.3645,70.4013,70.3368,70.4013,102922.0
2021-11-29 12:35:00,76.49,76.51,76.47,76.49,69651.0,70.4013,70.4197,70.3829,70.4013,69651.0
2021-11-29 12:40:00,76.48,76.49,76.44,76.45,8352.0,70.3921,70.4013,70.3553,70.3645,8352.0
2021-11-29 12:45:00,76.46,76.52,76.45,76.51,54241.0,70.3737,70.4289,70.3645,70.4197,54241.0
2021-11-29 12:50:00,76.51,76.51,76.49,76.5,13091.0,70.4197,70.4197,70.4013,70.4105,13091.0
2021-11-29 12:55:00,76.5,76.54,76.5,76.54,10893.0,70.4105,70.4473,70.4105,70.4473,10893.0
2021-11-29 13:00:00,76.54,76.56,76.53,76.54,21171.0,70.4473,70.4657,70.4381,70.4473,21171.0
2021-11-29 13:05:00,76.54,76.59,76.53,76.57,21512.0,70.4473,70.4933,70.4381,70.4749,21512.0
2021-11-29 13:10:00,76.56,76.57,76.55,76.56,9478.0,70.4657,70.4749,70.4565,70.4657,9478.0
2021-11-29 13:15:00,76.56,76.57,76.53,76.55,34635.0,70.4657,70.4749,70.4381,70.4565,34635.0
2021-11-29 13:20:00,76.55,76.56,76.53,76.55,27901.0,70.4565,70.4657,70.4381,70.4565,27901.0
2021-11-29 13:25:00,76.55,76.55,76.52,76.55,69952.0,70.4565,70.4565,70.4289,70.4565,69952.0
2021-11-29 13:30:00,76.55,76.59,76.55,76.55,17032.0,70.4565,70.4933,70.4565,70.4565,17032.0
2021-11-29 13:35:00,76.55,76.55,76.5,76.51,15167.0,70.4565,70.4565,70.4105,70.4197,15167.0
2021-11-29 13:40:00,76.51,76.54,76.5,76.53,25494.0,70.4197,70.4473,70.4105,70.4381,25494.0
2021-11-29 13:45:00,76.54,76.58,76.54,76.58,13698.0,70.4473,70.4841,70.4473,70.4841,13698.0
2021-11-29 13:50:00,76.58,76.58,76.56,76.58,12796.0,70.4841,70.4841,70.4657,70.4841,12796.0
2021-11-29 13:55:00,76.58,76.6,76.57,76.59,26617.0,70.4841,70.5025,70.4749,70.4933,26617.0
2021-11-29 14:00:00,76.59,76.6,76.57,76.6,30905.0,70.4933,70.5025,70.4749,70.5025,30905.0
2021-11-29 14:05:00,76.6,76.61,76.57,76.59,38864.0,70.5025,70.5117,70.4749,70.4933,38864.0
2021-11-29 14:10:00,76.59,76.62,76.58,76.61,17799.0,70.4933,70.5209,70.4841,70.5117,17799.0
2021-11-29 14:15:00,76.62,76.62,76.59,76.59,35633.0,70.5209,70.5209,70.4933,70.4933,35633.0
2021-11-29 14:20:00,76.59,76.62,76.58,76.59,28249.0,70.4933,70.5209,70.4841,70.4933,28249.0
2021-11-29 14:25:00,76.6,76.61,76.57,76.58,21711.0,70.5025,70.5117,70.4749,70.4841,21711.0
2021-11-29 14:30:00,76.58,76.59,76.54,76.57,71004.0,70.4841,70.4933,70.4473,70.4749,71004.0
2021-11-29 14:35:00,76.56,76.57,76.53,76.53,23015.0,70.4657,70.4749,70.4381,70.4381,23015.0
2021-11-29 14:40:00,76.54,76.57,76.54,76.57,33635.0,70.4473,70.4749,70.4473,70.4749,33635.0
2021-11-29 14:45:00,76.57,76.58,76.55,76.57,34154.0,70.4749,70.4841,70.4565,70.4749,34154.0
2021-11-29 14:50:00,76.56,76.6,76.55,76.55,39877.0,70.4657,70.5025,70.4565,70.4565,39877.0
2021-11-29 14:55:00,76.56,76.58,76.54,76.56,31473.0,70.4657,70.4841,70.4473,70.4657,31473.0
2021-11-29 15:00:00,76.56,76.58,76.54,76.58,26418.0,70.4657,70.4841,70.4473,70.4841,26418.0
2021-11-29 15:05:00,76.58,76.63,76.53,76.62,33141.0,70.4841,70.5301,70.4381,70.5209,33141.0
2021-11-29 15:10:00,76.62,76.66,76.61,76.66,25780.0,70.5209,70.5577,70.5117,70.5577,25780.0
2021-11-29 15:15:00,76.66,76.68,76.61,76.63,39798.0,70.5577,70.5762,70.5117,70.5301,39798.0
2021-11-29 15:20:00,76.64,76.64,76.59,76.59,9901.0,70.5393,70.5393,70.4933,70.4933,9901.0
2021-11-29 15:25:00,76.6,76.62,76.58,76.6,24442.0,70.5025,70.5209,70.4841,70.5025,24442.0
2021-11-29 15:30:00,76.59,76.64,76.59,76.62,31045.0,70.4933,70.5393,70.4933,70.5209,31045.0
2021-11-29 15:35:00,76.62,76.63,76.6,76.61,26083.0,70.5209,70.5301,70.5025,70.5117,26083.0
2021-11-29 15:40:00,76.61,76.62,76.55,76.57,29132.0,70.5117,70.5209,70.4565,70.4749,29132.0
2021-11-29 15:45:00,76.57,76.58,76.53,76.57,38191.0,70.4749,70.4841,70.4381,70.4749,38191.0
2021-11-29 15:50:00,76.56,76.57,76.49,76.52,102674.0,70.4657,70.4749,70.4013,70.4289,102674.0
2021-11-29 15:55:00,76.51,76.51,76.3,76.35,415975.0,70.4197,70.4197,70.2264,70.2724,415975.0
2021-11-30 09:30:00,75.38,75.46,75.32,75.42,532524.0,69.3796,69.4533,69.3244,69.4165,532524.0
2021-11-30 09:35:00,75.42,75.42,75.28,75.35,336013.0,69.4165,69.4165,69.2876,69.352,336013.0
2021-11-30 09:40:00,75.35,75.48,75.35,75.48,140067.0,69.352,69.4717,69.352,69.4717,140067.0
2021-11-30 09:45:00,75.47,75.55,75.46,75.49,142373.0,69.4625,69.5361,69.4533,69.4809,142373.0
2021-11-30 09:50:00,75.5,75.58,75.47,75.58,165974.0,69.4901,69.5637,69.4625,69.5637,165974.0
2021-11-30 09:55:00,75.57,75.69,75.55,75.67,140678.0,69.5545,69.665,69.5361,69.6465,140678.0
2021-11-30 10:00:00,75.67,75.7,75.62,75.65,90970.0,69.6465,69.6742,69.6005,69.6281,90970.0
2021-11-30 10:05:00,75.65,75.78,75.63,75.77,108918.0,69.6281,69.7478,69.6097,69.7386,108918.0
2021-11-30 10:10:00,75.77,75.8,75.7,75.74,102399.0,69.7386,69.7662,69.6742,69.711,102399.0
2021-11-30 10:15:00,75.73,75.83,75.73,75.76,69470.0,69.7018,69.7938,69.7018,69.7294,69470.0
2021-11-30 10:20:00,75.76,75.85,75.74,75.75,160587.0,69.7294,69.8122,69.711,69.7202,160587.0
2021-11-30 10:25:00,75.76,75.92,75.75,75.92,79884.0,69.7294,69.8766,69.7202,69.8766,79884.0
2021-11-30 10:30:00,75.92,75.99,75.87,75.95,102611.0,69.8766,69.9411,69.8306,69.9043,102611.0
2021-11-30 10:35:00,75.95,75.97,75.65,75.71,197054.0,69.9043,69.9227,69.6281,69.6834,197054.0
2021-11-30 10:40:00,75.72,75.74,75.57,75.58,114864.0,69.6926,69.711,69.5545,69.5637,114864.0
2021-11-30 10:45:00,75.58,75.58,75.33,75.35,155261.0,69.5637,69.5637,69.3336,69.352,155261.0
2021-11-30 10:50:00,75.34,75.36,74.96,75.06,214762.0,69.3428,69.3612,68.9931,69.0851,214762.0
2021-11-30 10:55:00,75.07,75.13,74.94,74.96,139155.0,69.0943,69.1495,68.9747,68.9931,139155.0
2021-11-30 11:00:00,74.96,75.14,74.87,75.08,187630.0,68.9931,69.1587,68.9102,69.1035,187630.0
2021-11-30 11:05:00,75.08,75.24,75.08,75.23,113212.0,69.1035,69.2508,69.1035,69.2416,113212.0
2021-11-30 11:10:00,75.23,75.38,75.14,75.38,96158.0,69.2416,69.3796,69.1587,69.3796,96158.0
2021-11-30 11:15:00,75.37,75.46,75.34,75.4,106482.0,69.3704,69.4533,69.3428,69.398,106482.0
2021-11-30 11:20:00,75.39,75.44,75.34,75.37,95888.0,69.3888,69.4349,69.3428,69.3704,95888.0
2021-11-30 11:25:00,75.36,75.42,75.33,75.37,261393.0,69.3612,69.4165,69.3336,69.3704,261393.0
2021-11-30 11:30:00,75.37,75.42,75.35,75.38,161621.0,69.3704,69.4165,69.352,69.3796,161621.0
2021-11-30 11:35:00,75.37,75.46,75.37,75.45,316366.0,69.3704,69.4533,69.3704,69.4441,316366.0
2021-11-30 11:40:00,75.45,75.46,75.27,75.33,135287.0,69.4441,69.4533,69.2784,69.3336,135287.0
2021-11-30 11:45:00,75.32,75.42,75.28,75.41,136427.0,69.3244,69.4165,69.2876,69.4072,136427.0
2021-11-30 11:50:00,75.4,75.41,75.27,75.28,103412.0,69.398,69.4072,69.2784,69.2876,103412.0
2021-11-30 11:55:00,75.29,75.36,75.25,75.36,99394.0,69.2968,69.3612,69.26,69.3612,99394.0
2021-11-30 12:00:00,75.35,75.35,75.23,75.26,102273.0,69.352,69.352,69.2416,69.2692,102273.0
2021-11-30 12:05:00,75.26,75.29,75.18,75.21,96555.0,69.2692,69.2968,69.1956,69.2232,96555.0
2021-11-30 12:10:00,75.22,75.26,75.14,75.19,59018.0,69.2324,69.2692,69.1587,69.2048,59018.0
2021-11-30 12:15:00,75.2,75.31,75.18,75.31,54104.0,69.214,69.3152,69.1956,69.3152,54104.0
2021-11-30 12:20:00,75.31,75.38,75.28,75.38,47876.0,69.3152,69.3796,69.2876,69.3796,47876.0
2021-11-30 12:25:00,75.38,75.46,75.36,75.45,46506.0,69.3796,69.4533,69.3612,69.4441,46506.0
2021-11-30 12:30:00,75.45,75.5,75.35,75.48,82084.0,69.4441,69.4901,69.352,69.4717,82084.0
2021-11-30 12:35:00,75.49,75.52,75.44,75.48,29049.0,69.4809,69.5085,69.4349,69.4717,29049.0
2021-11-30 12:40:00,75.49,75.52,75.44,75.5,43933.0,69.4809,69.5085,69.4349,69.4901,43933.0
2021-11-30 12:45:00,75.5,75.54,75.44,75.5,82186.0,69.4901,69.5269,69.4349,69.4901,82186.0
2021-11-30 12:50:00,75.51,75.64,75.5,75.62,60981.0,69.4993,69.6189,69.4901,69.6005,60981.0
2021-11-30 12:55:00,75.62,75.65,75.5,75.53,23671.0,69.6005,69.6281,69.4901,69.5177,23671.0
2021-11-30 13:00:00,75.54,75.57,75.5,75.53,34175.0,69.5269,69.5545,69.4901,69.5177,34175.0
2021-11-30 13:05:00,75.53,75.56,75.48,75.48,28496.0,69.5177,69.5453,69.4717,69.4717,28496.0
2021-11-30 13:10:00,75.48,75.53,75.47,75.51,96299.0,69.4717,69.5177,69.4625,69.4993,96299.0
2021-11-30 13:15:00,75.51,75.58,75.49,75.49,104370.0,69.4993,69.5637,69.4809,69.4809,104370.0
2021-11-30 13:20:00,75.5,75.6,75.48,75.59,41153.0,69.4901,69.5821,69.4717,69.5729,41153.0
2021-11-30 13:25:00,75.59,75.63,75.57,75.62,16895.0,69.5729,69.6097,69.5545,69.6005,16895.0
2021-11-30 13:30:00,75.61,75.65,75.6,75.61,79868.0,69.5913,69.6281,69.5821,69.5913,79868.0
2021-11-30 13:35:00,75.61,75.67,75.6,75.67,52511.0,69.5913,69.6465,69.5821,69.6465,52511.0
2021-11-30 13:40:00,75.66,75.67,75.62,75.65,44081.0,69.6373,69.6465,69.6005,69.6281,44081.0
2021-11-30 13:45:00,75.66,75.68,75.62,75.64,40535.0,69.6373,69.6558,69.6005,69.6189,40535.0
2021-11-30 13:50:00,75.64,75.7,75.63,75.69,34430.0,69.6189,69.6742,69.6097,69.665,34430.0
2021-11-30 13:55:00,75.69,75.74,75.69,75.73,40322.0,69.665,69.711,69.665,69.7018,40322.0
2021-11-30 14:00:00,75.73,75.74,75.7,75.73,61386.0,69.7018,69.711,69.6742,69.7018,61386.0
2021-11-30 14:05:00,75.73,75.76,75.68,75.75,64235.0,69.7018,69.7294,69.6558,69.7202,64235.0
2021-11-30 14:10:00,75.75,75.78,75.74,75.76,44136.0,69.7202,69.7478,69.711,69.7294,44136.0
2021-11-30 14:15:00,75.76,75.77,75.72,75.75,59289.0,69.7294,69.7386,69.6926,69.7202,59289.0
2021-11-30 14:20:00,75.75,75.76,75.7,75.72,21966.0,69.7202,69.7294,69.6742,69.6926,21966.0
2021-11-30 14:25:00,75.72,75.79,75.72,75.72,31709.0,69.6926,69.757,69.6926,69.6926,31709.0
2021-11-30 14:30:00,75.72,75.82,75.7,75.82,81562.0,69.6926,69.7846,69.6742,69.7846,81562.0
2021-11-30 14:35:00,75.81,75.85,75.78,75.81,52855.0,69.7754,69.8122,69.7478,69.7754,52855.0
2021-11-30 14:40:00,75.81,75.84,75.7,75.75,58106.0,69.7754,69.803,69.6742,69.7202,58106.0
2021-11-30 14:45:00,75.75,75.77,75.68,75.7,34220.0,69.7202,69.7386,69.6558,69.6742,34220.0
2021-11-30 14:50:00,75.7,75.73,75.65,75.67,37504.0,69.6742,69.7018,69.6281,69.6465,37504.0
2021-11-30 14:55:00,75.67,75.73,75.66,75.72,58354.0,69.6465,69.7018,69.6373,69.6926,58354.0
2021-11-30 15:00:00,75.71,75.74,75.68,75.73,24402.0,69.6834,69.711,69.6558,69.7018,24402.0
2021-11-30 15:05:00,75.73,75.78,75.71,75.73,22228.0,69.7018,69.7478,69.6834,69.7018,22228.0
2021-11-30 15:10:00,75.72,75.78,75.72,75.76,67763.0,69.6926,69.7478,69.6926,69.7294,67763.0
2021-11-30 15:15:00,75.76,75.85,75.73,75.84,42963.0,69.7294,69.8122,69.7018,69.803,42963.0
2021-11-30 15:20:00,75.84,75.89,75.82,75.85,31454.0,69.803,69.849,69.7846,69.8122,31454.0
2021-11-30 15:25:00,75.86,75.87,75.78,75.84,68922.0,69.8214,69.8306,69.7478,69.803,68922.0
2021-11-30 15:30:00,75.84,75.97,75.82,75.94,83858.0,69.803,69.9227,69.7846,69.8951,83858.0
2021-11-30 15:35:00,75.93,75.98,75.9,75.96,71770.0,69.8859,69.9319,69.8582,69.9135,71770.0
2021-11-30 15:40:00,75.96,76.04,75.93,76.01,148823.0,69.9135,69.9871,69.8859,69.9595,148823.0
2021-11-30 15:45:00,76.02,76.05,75.9,75.92,93879.0,69.9687,69.9963,69.8582,69.8766,93879.0
2021-11-30 15:50:00,75.92,75.92,75.71,75.77,157660.0,69.8766,69.8766,69.6834,69.7386,157660.0
2021-11-30 15:55:00,75.77,75.83,75.7,75.8,416920.0,69.7386,69.7938,69.6742,69.7662,416920.0
2021-12-01 09:30:00,78.0,78.12,77.96,77.98,128034.0,71.7911,71.9015,71.7543,71.7727,128034.0
2021-12-01 09:35:00,77.97,78.06,77.94,77.99,114511.0,71.7635,71.8463,71.7359,71.7819,114511.0
2021-12-01 09:40:00,77.99,78.05,77.99,78.03,65080.0,71.7819,71.8371,71.7819,71.8187,65080.0
2021-12-01 09:45:00,78.03,78.1,78.01,78.05,111614.0,71.8187,71.8831,71.8003,71.8371,111614.0
2021-12-01 09:50:00,78.04,78.1,78.02,78.04,78363.0,71.8279,71.8831,71.8095,71.8279,78363.0
2021-12-01 09:55:00,78.04,78.16,78.04,78.16,38679.0,71.8279,71.9383,71.8279,71.9383,38679.0
2021-12-01 10:00:00,78.16,78.35,78.16,78.31,119061.0,71.9383,72.1132,71.9383,72.0764,119061.0
2021-12-01 10:05:00,78.31,78.41,78.31,78.41,103479.0,72.0764,72.1684,72.0764,72.1684,103479.0
2021-12-01 10:10:00,78.41,78.46,78.33,78.34,89195.0,72.1684,72.2145,72.0948,72.104,89195.0
2021-12-01 10:15:00,78.34,78.39,78.34,78.35,54085.0,72.104,72.15,72.104,72.1132,54085.0
2021-12-01 10:20:00,78.36,78.39,78.31,78.37,101568.0,72.1224,72.15,72.0764,72.1316,101568.0
2021-12-01 10:25:00,78.37,78.41,78.36,78.36,66452.0,72.1316,72.1684,72.1224,72.1224,66452.0
2021-12-01 10:30:00,78.36,78.43,78.3,78.3,59560.0,72.1224,72.1868,72.0672,72.0672,59560.0
2021-12-01 10:35:00,78.31,78.31,78.27,78.27,19109.0,72.0764,72.0764,72.0396,72.0396,19109.0
2021-12-01 10:40:00,78.26,78.33,78.15,78.24,156548.0,72.0304,72.0948,71.9291,72.012,156548.0
2021-12-01 10:45:00,78.25,78.32,78.24,78.31,43559.0,72.0212,72.0856,72.012,72.0764,43559.0
2021-12-01 10:50:00,78.31,78.38,78.31,78.38,86043.0,72.0764,72.1408,72.0764,72.1408,86043.0
2021-12-01 10:55:00,78.38,78.4,78.34,78.38,24362.0,72.1408,72.1592,72.104,72.1408,24362.0
2021-12-01 11:00:00,78.39,78.49,78.38,78.47,110590.0,72.15,72.2421,72.1408,72.2237,110590.0
2021-12-01 11:05:00,78.47,78.52,78.45,78.47,154240.0,72.2237,72.2697,72.2053,72.2237,154240.0
2021-12-01 11:10:00,78.48,78.58,78.48,78.58,100053.0,72.2329,72.3249,72.2329,72.3249,100053.0
2021-12-01 11:15:00,78.57,78.7,78.52,78.67,26849.0,72.3157,72.4354,72.2697,72.4077,26849.0
2021-12-01 11:20:00,78.67,78.74,78.62,78.7,307865.0,72.4077,72.4722,72.3617,72.4354,307865.0
2021-12-01 11:25:00,78.7,78.78,78.7,78.73,135909.0,72.4354,72.509,72.4354,72.463,135909.0
2021-12-01 11:30:00,78.73,78.75,78.67,78.7,124034.0,72.463,72.4814,72.4077,72.4354,124034.0
2021-12-01 11:35:00,78.71,78.71,78.6,78.6,64394.0,72.4446,72.4446,72.3433,72.3433,64394.0
2021-12-01 11:40:00,78.61,78.62,78.48,78.5,70924.0,72.3525,72.3617,72.2329,72.2513,70924.0
2021-12-01 11:45:00,78.5,78.59,78.44,78.57,91662.0,72.2513,72.3341,72.1961,72.3157,91662.0
2021-12-01 11:50:00,78.56,78.56,78.48,78.51,12963.0,72.3065,72.3065,72.2329,72.2605,12963.0
2021-12-01 11:55:00,78.5,78.5,78.39,78.42,24370.0,72.2513,72.2513,72.15,72.1776,24370.0
2021-12-01 12:00:00,78.42,78.48,78.38,78.45,31615.0,72.1776,72.2329,72.1408,72.2053,31615.0
2021-12-01 12:05:00,78.45,78.49,78.41,78.42,60549.0,72.2053,72.2421,72.1684,72.1776,60549.0
2021-12-01 12:10:00,78.41,78.51,78.41,78.48,37065.0,72.1684,72.2605,72.1684,72.2329,37065.0
2021-12-01 12:15:00,78.48,78.53,78.48,78.51,11999.0,72.2329,72.2789,72.2329,72.2605,11999.0
2021-12-01 12:20:00,78.51,78.53,78.45,78.47,17808.0,72.2605,72.2789,72.2053,72.2237,17808.0
2021-12-01 12:25:00,78.47,78.48,78.39,78.41,22920.0,72.2237,72.2329,72.15,72.1684,22920.0
2021-12-01 12:30:00,78.42,78.47,78.42,78.46,18119.0,72.1776,72.2237,72.1776,72.2145,18119.0
2021-12-01 12:35:00,78.46,78.47,78.42,78.47,25538.0,72.2145,72.2237,72.1776,72.2237,25538.0
2021-12-01 12:40:00,78.48,78.49,78.43,78.44,14637.0,72.2329,72.2421,72.1868,72.1961,14637.0
2021-12-01 12:45:00,78.44,78.44,78.4,78.4,12161.0,72.1961,72.1961,72.1592,72.1592,12161.0
2021-12-01 12:50:00,78.39,78.41,78.31,78.31,42576.0,72.15,72.1684,72.0764,72.0764,42576.0
2021-12-01 12:55:00,78.31,78.33,78.25,78.26,25487.0,72.0764,72.0948,72.0212,72.0304,25487.0
2021-12-01 13:00:00,78.26,78.31,78.23,78.23,47124.0,72.0304,72.0764,72.0028,72.0028,47124.0
2021-12-01 13:05:00,78.24,78.25,78.1,78.11,71550.0,72.012,72.0212,71.8831,71.8923,71550.0
2021-12-01 13:10:00,78.1,78.1,78.02,78.08,49077.0,71.8831,71.8831,71.8095,71.8647,49077.0
2021-12-01 13:15:00,78.08,78.1,77.98,78.0,68624.0,71.8647,71.8831,71.7727,71.7911,68624.0
2021-12-01 13:20:00,78.0,78.08,77.99,78.06,31310.0,71.7911,71.8647,71.7819,71.8463,31310.0
2021-12-01 13:25:00,78.06,78.13,78.04,78.12,16791.0,71.8463,71.9107,71.8279,71.9015,16791.0
2021-12-01 13:30:00,78.13,78.16,78.07,78.12,77749.0,71.9107,71.9383,71.8555,71.9015,77749.0
2021-12-01 13:35:00,78.12,78.13,78.09,78.09,18716.0,71.9015,71.9107,71.8739,71.8739,18716.0
2021-12-01 13:40:00,78.1,78.11,78.0,78.06,101886.0,71.8831,71.8923,71.7911,71.8463,101886.0
2021-12-01 13:45:00,78.05,78.06,77.84,77.84,25871.0,71.8371,71.8463,71.6438,71.6438,25871.0
2021-12-01 13:50:00,77.85,77.96,77.84,77.93,41816.0,71.653,71.7543,71.6438,71.7267,41816.0
2021-12-01 13:55:00,77.92,78.03,77.92,77.99,17905.0,71.7174,71.8187,71.7174,71.7819,17905.0
2021-12-01 14:00:00,77.98,78.02,77.93,77.96,35021.0,71.7727,71.8095,71.7267,71.7543,35021.0
2021-12-01 14:05:00,77.97,77.99,77.9,77.9,34409.0,71.7635,71.7819,71.699,71.699,34409.0
2021-12-01 14:10:00,77.91,77.93,77.81,77.87,43203.0,71.7082,71.7267,71.6162,71.6714,43203.0
2021-12-01 14:15:00,77.87,77.9,77.77,77.81,41336.0,71.6714,71.699,71.5794,71.6162,41336.0
2021-12-01 14:20:00,77.81,77.83,77.75,77.83,86549.0,71.6162,71.6346,71.561,71.6346,86549.0
2021-12-01 14:25:00,77.83,77.88,77.81,77.87,135112.0,71.6346,71.6806,71.6162,71.6714,135112.0
2021-12-01 14:30:00,77.87,77.91,77.83,77.83,134607.0,71.6714,71.7082,71.6346,71.6346,134607.0
2021-12-01 14:35:00,77.83,77.87,77.78,77.84,135646.0,71.6346,71.6714,71.5886,71.6438,135646.0
2021-12-01 14:40:00,77.84,77.86,77.75,77.76,122242.0,71.6438,71.6622,71.561,71.5702,122242.0
2021-12-01 14:45:00,77.76,77.82,77.73,77.78,107236.0,71.5702,71.6254,71.5426,71.5886,107236.0
2021-12-01 14:50:00,77.77,77.82,77.72,77.73,142332.0,71.5794,71.6254,71.5334,71.5426,142332.0
2021-12-01 14:55:00,77.74,77.77,77.72,77.75,125317.0,71.5518,71.5794,71.5334,71.561,125317.0
2021-12-01 15:00:00,77.75,77.76,77.62,77.63,41904.0,71.561,71.5702,71.4413,71.4505,41904.0
2021-12-01 15:05:00,77.62,77.64,77.54,77.55,31804.0,71.4413,71.4597,71.3677,71.3769,31804.0
2021-12-01 15:10:00,77.56,77.64,77.53,77.63,30661.0,71.3861,71.4597,71.3585,71.4505,30661.0
2021-12-01 15:15:00,77.63,77.63,77.49,77.5,45213.0,71.4505,71.4505,71.3217,71.3309,45213.0
2021-12-01 15:20:00,77.51,77.52,77.37,77.4,47808.0,71.3401,71.3493,71.2112,71.2388,47808.0
2021-12-01 15:25:00,77.39,77.49,77.35,77.46,62934.0,71.2296,71.3217,71.1928,71.2941,62934.0
2021-12-01 15:30:00,77.46,77.53,77.42,77.53,120409.0,71.2941,71.3585,71.2572,71.3585,120409.0
2021-12-01 15:35:00,77.52,77.53,77.43,77.49,63624.0,71.3493,71.3585,71.2665,71.3217,63624.0
2021-12-01 15:40:00,77.48,77.6,77.47,77.6,62072.0,71.3125,71.4229,71.3033,71.4229,62072.0
2021-12-01 15:45:00,77.59,77.61,77.49,77.5,125798.0,71.4137,71.4321,71.3217,71.3309,125798.0
2021-12-01 15:50:00,77.5,77.51,77.35,77.37,375316.0,71.3309,71.3401,71.1928,71.2112,375316.0
2021-12-01 15:55:00,77.37,77.4,77.3,77.35,347928.0,71.2112,71.2388,71.1468,71.1928,347928.0
2021-12-02 09:30:00,78.81,79.04,78.75,78.97,209101.0,72.5366,72.7483,72.4814,72.6839,209101.0
2021-12-02 09:35:00,78.98,79.22,78.95,79.2,146188.0,72.6931,72.914,72.6655,72.8956,146188.0
2021-12-02 09:40:00,79.22,79.28,79.18,79.24,89557.0,72.914,72.9692,72.8771,72.9324,89557.0
2021-12-02 09:45:00,79.25,79.3,79.2,79.24,135226.0,72.9416,72.9876,72.8956,72.9324,135226.0
2021-12-02 09:50:00,79.26,79.31,79.21,79.28,90592.0,72.9508,72.9968,72.9048,72.9692,90592.0
2021-12-02 09:55:00,79.27,79.33,79.25,79.3,64385.0,72.96,73.0152,72.9416,72.9876,64385.0
2021-12-02 10:00:00,79.31,79.36,79.21,79.33,120407.0,72.9968,73.0428,72.9048,73.0152,120407.0
2021-12-02 10:05:00,79.31,79.35,79.26,79.26,89704.0,72.9968,73.0336,72.9508,72.9508,89704.0
2021-12-02 10:10:00,79.27,79.28,79.19,79.24,49682.0,72.96,72.9692,72.8864,72.9324,49682.0
2021-12-02 10:15:00,79.25,79.25,79.13,79.18,100551.0,72.9416,72.9416,72.8311,72.8771,100551.0
2021-12-02 10:20:00,79.18,79.19,79.09,79.19,111720.0,72.8771,72.8864,72.7943,72.8864,111720.0
2021-12-02 10:25:00,79.18,79.23,79.11,79.19,86436.0,72.8771,72.9232,72.8127,72.8864,86436.0
2021-12-02 10:30:00,79.19,79.25,79.1,79.12,110288.0,72.8864,72.9416,72.8035,72.8219,110288.0
2021-12-02 10:35:00,79.11,79.14,79.04,79.07,153100.0,72.8127,72.8403,72.7483,72.7759,153100.0
2021-12-02 10:40:00,79.07,79.12,79.0,79.01,130333.0,72.7759,72.8219,72.7115,72.7207,130333.0
2021-12-02 10:45:00,79.01,79.12,78.97,79.09,68136.0,72.7207,72.8219,72.6839,72.7943,68136.0
2021-12-02 10:50:00,79.08,79.09,79.01,79.03,44240.0,72.7851,72.7943,72.7207,72.7391,44240.0
2021-12-02 10:55:00,79.03,79.18,78.99,79.16,102062.0,72.7391,72.8771,72.7023,72.8587,102062.0
2021-12-02 11:00:00,79.16,79.19,79.06,79.08,75838.0,72.8587,72.8864,72.7667,72.7851,75838.0
2021-12-02 11:05:00,79.08,79.17,79.06,79.14,59221.0,72.7851,72.8679,72.7667,72.8403,59221.0
2021-12-02 11:10:00,79.14,79.17,79.07,79.16,53132.0,72.8403,72.8679,72.7759,72.8587,53132.0
2021-12-02 11:15:00,79.17,79.24,79.16,79.21,23096.0,72.8679,72.9324,72.8587,72.9048,23096.0
2021-12-02 11:20:00,79.21,79.27,79.19,79.21,38467.0,72.9048,72.96,72.8864,72.9048,38467.0
2021-12-02 11:25:00,79.21,79.26,79.2,79.24,46472.0,72.9048,72.9508,72.8956,72.9324,46472.0
2021-12-02 11:30:00,79.24,79.26,79.07,79.12,74578.0,72.9324,72.9508,72.7759,72.8219,74578.0
2021-12-02 11:35:00,79.11,79.27,79.1,79.23,45969.0,72.8127,72.96,72.8035,72.9232,45969.0
2021-12-02 11:40:00,79.23,79.29,79.15,79.17,53146.0,72.9232,72.9784,72.8495,72.8679,53146.0
2021-12-02 11:45:00,79.15,79.27,79.14,79.26,32785.0,72.8495,72.96,72.8403,72.9508,32785.0
2021-12-02 11:50:00,79.25,79.29,79.21,79.26,48948.0,72.9416,72.9784,72.9048,72.9508,48948.0
2021-12-02 11:55:00,79.25,79.3,79.19,79.27,40354.0,72.9416,72.9876,72.8864,72.96,40354.0
2021-12-02 12:00:00,79.27,79.29,79.22,79.27,134576.0,72.96,72.9784,72.914,72.96,134576.0
2021-12-02 12:05:00,79.27,79.32,79.23,79.32,35230.0,72.96,73.006,72.9232,73.006,35230.0
2021-12-02 12:10:00,79.33,79.34,79.28,79.31,26771.0,73.0152,73.0244,72.9692,72.9968,26771.0
2021-12-02 12:15:00,79.31,79.34,79.29,79.33,23804.0,72.9968,73.0244,72.9784,73.0152,23804.0
2021-12-02 12:20:00,79.33,79.42,79.33,79.42,31875.0,73.0152,73.098,73.0152,73.098,31875.0
2021-12-02 12:25:00,79.42,79.44,79.37,79.44,84767.0,73.098,73.1165,73.052,73.1165,84767.0
2021-12-02 12:30:00,79.45,79.5,79.43,79.44,236667.0,73.1257,73.1717,73.1072,73.1165,236667.0
2021-12-02 12:35:00,79.44,79.46,79.4,79.44,61340.0,73.1165,73.1349,73.0796,73.1165,61340.0
2021-12-02 12:40:00,79.44,79.47,79.41,79.42,35774.0,73.1165,73.1441,73.0888,73.098,35774.0
2021-12-02 12:45:00,79.42,79.47,79.4,79.46,122295.0,73.098,73.1441,73.0796,73.1349,122295.0
2021-12-02 12:50:00,79.45,79.46,79.37,79.38,18161.0,73.1257,73.1349,73.052,73.0612,18161.0
2021-12-02 12:55:00,79.38,79.39,79.34,79.36,13486.0,73.0612,73.0704,73.0244,73.0428,13486.0
2021-12-02 13:00:00,79.36,79.36,79.23,79.29,103932.0,73.0428,73.0428,72.9232,72.9784,103932.0
2021-12-02 13:05:00,79.29,79.31,79.17,79.2,26061.0,72.9784,72.9968,72.8679,72.8956,26061.0
2021-12-02 13:10:00,79.19,79.24,79.14,79.24,97376.0,72.8864,72.9324,72.8403,72.9324,97376.0
2021-12-02 13:15:00,79.24,79.25,79.2,79.21,32044.0,72.9324,72.9416,72.8956,72.9048,32044.0
2021-12-02 13:20:00,79.2,79.21,79.08,79.11,108678.0,72.8956,72.9048,72.7851,72.8127,108678.0
2021-12-02 13:25:00,79.11,79.14,79.09,79.11,13848.0,72.8127,72.8403,72.7943,72.8127,13848.0
2021-12-02 13:30:00,79.12,79.15,79.06,79.14,34175.0,72.8219,72.8495,72.7667,72.8403,34175.0
2021-12-02 13:35:00,79.14,79.14,79.09,79.12,23094.0,72.8403,72.8403,72.7943,72.8219,23094.0
2021-12-02 13:40:00,79.11,79.13,79.05,79.06,59297.0,72.8127,72.8311,72.7575,72.7667,59297.0
2021-12-02 13:45:00,79.06,79.07,78.95,78.98,132547.0,72.7667,72.7759,72.6655,72.6931,132547.0
2021-12-02 13:50:00,78.98,79.12,78.94,79.11,36135.0,72.6931,72.8219,72.6563,72.8127,36135.0
2021-12-02 13:55:00,79.11,79.18,79.08,79.16,43385.0,72.8127,72.8771,72.7851,72.8587,43385.0
2021-12-02 14:00:00,79.16,79.22,79.14,79.2,37743.0,72.8587,72.914,72.8403,72.8956,37743.0
2021-12-02 14:05:00,79.21,79.25,79.16,79.25,36274.0,72.9048,72.9416,72.8587,72.9416,36274.0
2021-12-02 14:10:00,79.25,79.26,79.2,79.2,27902.0,72.9416,72.9508,72.8956,72.8956,27902.0
2021-12-02 14:15:00,79.21,79.31,79.2,79.31,26056.0,72.9048,72.9968,72.8956,72.9968,26056.0
2021-12-02 14:20:00,79.3,79.31,79.22,79.22,23233.0,72.9876,72.9968,72.914,72.914,23233.0
2021-12-02 14:25:00,79.23,79.32,79.22,79.31,73564.0,72.9232,73.006,72.914,72.9968,73564.0
2021-12-02 14:30:00,79.31,79.34,79.29,79.31,34090.0,72.9968,73.0244,72.9784,72.9968,34090.0
2021-12-02 14:35:00,79.31,79.34,79.26,79.31,13698.0,72.9968,73.0244,72.9508,72.9968,13698.0
2021-12-02 14:40:00,79.31,79.31,79.21,79.23,109834.0,72.9968,72.9968,72.9048,72.9232,109834.0
2021-12-02 14:45:00,79.24,79.27,79.2,79.2,38101.0,72.9324,72.96,72.8956,72.8956,38101.0
2021-12-02 14:50:00,79.2,79.23,79.15,79.19,39967.0,72.8956,72.9232,72.8495,72.8864,39967.0
2021-12-02 14:55:00,79.19,79.22,79.14,79.18,20791.0,72.8864,72.914,72.8403,72.8771,20791.0
2021-12-02 15:00:00,79.19,79.26,79.19,79.24,24784.0,72.8864,72.9508,72.8864,72.9324,24784.0
2021-12-02 15:05:00,79.25,79.29,79.22,79.28,33040.0,72.9416,72.9784,72.914,72.9692,33040.0
2021-12-02 15:10:00,79.28,79.28,79.17,79.24,42914.0,72.9692,72.9692,72.8679,72.9324,42914.0
2021-12-02 15:15:00,79.25,79.27,79.21,79.23,34449.0,72.9416,72.96,72.9048,72.9232,34449.0
2021-12-02 15:20:00,79.22,79.25,79.18,79.23,61032.0,72.914,72.9416,72.8771,72.9232,61032.0
2021-12-02 15:25:00,79.23,79.28,79.21,79.24,31965.0,72.9232,72.9692,72.9048,72.9324,31965.0
2021-12-02 15:30:00,79.25,79.33,79.24,79.3,47007.0,72.9416,73.0152,72.9324,72.9876,47007.0
2021-12-02 15:35:00,79.29,79.31,79.22,79.22,77840.0,72.9784,72.9968,72.914,72.914,77840.0
2021-12-02 15:40:00,79.22,79.26,79.2,79.2,48352.0,72.914,72.9508,72.8956,72.8956,48352.0
2021-12-02 15:45:00,79.2,79.21,79.13,79.2,179999.0,72.8956,72.9048,72.8311,72.8956,179999.0
2021-12-02 15:50:00,79.19,79.19,78.99,79.02,179212.0,72.8864,72.8864,72.7023,72.7299,179212.0
2021-12-02 15:55:00,79.02,79.1,78.93,79.07,320291.0,72.7299,72.8035,72.647,72.7759,320291.0
2021-12-03 09:30:00,79.16,79.3,79.11,79.13,77345.0,72.8587,72.9876,72.8127,72.8311,77345.0
2021-12-03 09:35:00,79.12,79.13,78.93,78.93,63810.0,72.8219,72.8311,72.647,72.647,63810.0
2021-12-03 09:40:00,78.93,78.97,78.79,78.82,86860.0,72.647,72.6839,72.5182,72.5458,86860.0
2021-12-03 09:45:00,78.84,78.88,78.76,78.76,150172.0,72.5642,72.601,72.4906,72.4906,150172.0
2021-12-03 09:50:00,78.76,78.8,78.6,78.61,75091.0,72.4906,72.5274,72.3433,72.3525,75091.0
2021-12-03 09:55:00,78.61,78.86,78.61,78.78,53580.0,72.3525,72.5826,72.3525,72.509,53580.0
2021-12-03 10:00:00,78.77,78.81,78.62,78.64,143971.0,72.4998,72.5366,72.3617,72.3801,143971.0
2021-12-03 10:05:00,78.65,78.71,78.55,78.57,93894.0,72.3893,72.4446,72.2973,72.3157,93894.0
2021-12-03 10:10:00,78.57,78.66,78.53,78.53,66072.0,72.3157,72.3985,72.2789,72.2789,66072.0
2021-12-03 10:15:00,78.54,78.69,78.53,78.64,70374.0,72.2881,72.4262,72.2789,72.3801,70374.0
2021-12-03 10:20:00,78.65,78.72,78.59,78.71,59230.0,72.3893,72.4538,72.3341,72.4446,59230.0
2021-12-03 10:25:00,78.71,78.71,78.62,78.67,29845.0,72.4446,72.4446,72.3617,72.4077,29845.0
2021-12-03 10:30:00,78.66,78.66,78.53,78.55,58540.0,72.3985,72.3985,72.2789,72.2973,58540.0
2021-12-03 10:35:00,78.54,78.64,78.5,78.58,46431.0,72.2881,72.3801,72.2513,72.3249,46431.0
2021-12-03 10:40:00,78.59,78.59,78.45,78.45,53975.0,72.3341,72.3341,72.2053,72.2053,53975.0
2021-12-03 10:45:00,78.45,78.5,78.4,78.48,96809.0,72.2053,72.2513,72.1592,72.2329,96809.0
2021-12-03 10:50:00,78.48,78.6,78.42,78.56,141749.0,72.2329,72.3433,72.1776,72.3065,141749.0
2021-12-03 10:55:00,78.55,78.61,78.49,78.51,37049.0,72.2973,72.3525,72.2421,72.2605,37049.0
2021-12-03 11:00:00,78.5,78.62,78.5,78.61,49170.0,72.2513,72.3617,72.2513,72.3525,49170.0
2021-12-03 11:05:00,78.62,78.65,78.53,78.65,54041.0,72.3617,72.3893,72.2789,72.3893,54041.0
2021-12-03 11:10:00,78.65,78.68,78.6,78.63,59338.0,72.3893,72.4169,72.3433,72.3709,59338.0
2021-12-03 11:15:00,78.63,78.67,78.52,78.54,41997.0,72.3709,72.4077,72.2697,72.2881,41997.0
2021-12-03 11:20:00,78.54,78.66,78.53,78.62,106039.0,72.2881,72.3985,72.2789,72.3617,106039.0
2021-12-03 11:25:00,78.61,78.72,78.61,78.71,33215.0,72.3525,72.4538,72.3525,72.4446,33215.0
2021-12-03 11:30:00,78.7,78.73,78.63,78.7,61325.0,72.4354,72.463,72.3709,72.4354,61325.0
2021-12-03 11:35:00,78.69,78.71,78.65,78.66,37703.0,72.4262,72.4446,72.3893,72.3985,37703.0
2021-12-03 11:40:00,78.67,78.68,78.56,78.56,54429.0,72.4077,72.4169,72.3065,72.3065,54429.0
2021-12-03 11:45:00,78.56,78.62,78.53,78.59,57828.0,72.3065,72.3617,72.2789,72.3341,57828.0
2021-12-03 11:50:00,78.59,78.59,78.49,78.55,43058.0,72.3341,72.3341,72.2421,72.2973,43058.0
2021-12-03 11:55:00,78.55,78.55,78.48,78.48,86164.0,72.2973,72.2973,72.2329,72.2329,86164.0
2021-12-03 12:00:00,78.48,78.48,78.41,78.42,79256.0,72.2329,72.2329,72.1684,72.1776,79256.0
2021-12-03 12:05:00,78.42,78.49,78.42,78.47,53707.0,72.1776,72.2421,72.1776,72.2237,53707.0
2021-12-03 12:10:00,78.47,78.52,78.47,78.47,34986.0,72.2237,72.2697,72.2237,72.2237,34986.0
2021-12-03 12:15:00,78.47,78.55,78.46,78.54,32188.0,72.2237,72.2973,72.2145,72.2881,32188.0
2021-12-03 12:20:00,78.55,78.62,78.5,78.61,30041.0,72.2973,72.3617,72.2513,72.3525,30041.0
2021-12-03 12:25:00,78.61,78.61,78.57,78.59,36754.0,72.3525,72.3525,72.3157,72.3341,36754.0
2021-12-03 12:30:00,78.58,78.59,78.51,78.55,31906.0,72.3249,72.3341,72.2605,72.2973,31906.0
2021-12-03 12:35:00,78.56,78.71,78.54,78.69,33576.0,72.3065,72.4446,72.2881,72.4262,33576.0
2021-12-03 12:40:00,78.69,78.72,78.65,78.65,45217.0,72.4262,72.4538,72.3893,72.3893,45217.0
2021-12-03 12:45:00,78.66,78.67,78.57,78.61,31703.0,72.3985,72.4077,72.3157,72.3525,31703.0
2021-12-03 12:50:00,78.61,78.65,78.57,78.58,44260.0,72.3525,72.3893,72.3157,72.3249,44260.0
2021-12-03 12:55:00,78.58,78.63,78.54,78.62,39092.0,72.3249,72.3709,72.2881,72.3617,39092.0
2021-12-03 13:00:00,78.62,78.62,78.56,78.59,34785.0,72.3617,72.3617,72.3065,72.3341,34785.0
2021-12-03 13:05:00,78.6,78.66,78.59,78.65,50831.0,72.3433,72.3985,72.3341,72.3893,50831.0
2021-12-03 13:10:00,78.64,78.66,78.61,78.63,33342.0,72.3801,72.3985,72.3525,72.3709,33342.0
2021-12-03 13:15:00,78.64,78.68,78.6,78.68,34477.0,72.3801,72.4169,72.3433,72.4169,34477.0
2021-12-03 13:20:00,78.67,78.73,78.67,78.73,35360.0,72.4077,72.463,72.4077,72.463,35360.0
2021-12-03 13:25:00,78.73,78.73,78.64,78.65,46535.0,72.463,72.463,72.3801,72.3893,46535.0
2021-12-03 13:30:00,78.64,78.65,78.6,78.61,32058.0,72.3801,72.3893,72.3433,72.3525,32058.0
2021-12-03 13:35:00,78.61,78.61,78.53,78.57,36618.0,72.3525,72.3525,72.2789,72.3157,36618.0
2021-12-03 13:40:00,78.57,78.62,78.55,78.61,46971.0,72.3157,72.3617,72.2973,72.3525,46971.0
2021-12-03 13:45:00,78.6,78.63,78.52,78.57,18816.0,72.3433,72.3709,72.2697,72.3157,18816.0
2021-12-03 13:50:00,78.58,78.63,78.56,78.57,35631.0,72.3249,72.3709,72.3065,72.3157,35631.0
2021-12-03 13:55:00,78.58,78.58,78.52,78.53,33655.0,72.3249,72.3249,72.2697,72.2789,33655.0
2021-12-03 14:00:00,78.54,78.61,78.51,78.59,23541.0,72.2881,72.3525,72.2605,72.3341,23541.0
2021-12-03 14:05:00,78.59,78.62,78.56,78.57,33356.0,72.3341,72.3617,72.3065,72.3157,33356.0
2021-12-03 14:10:00,78.57,78.61,78.54,78.56,24297.0,72.3157,72.3525,72.2881,72.3065,24297.0
2021-12-03 14:15:00,78.56,78.56,78.5,78.5,24394.0,72.3065,72.3065,72.2513,72.2513,24394.0
2021-12-03 14:20:00,78.5,78.53,78.44,78.5,195871.0,72.2513,72.2789,72.1961,72.2513,195871.0
2021-12-03 14:25:00,78.49,78.53,78.49,78.49,29979.0,72.2421,72.2789,72.2421,72.2421,29979.0
2021-12-03 14:30:00,78.49,78.51,78.45,78.48,25038.0,72.2421,72.2605,72.2053,72.2329,25038.0
2021-12-03 14:35:00,78.49,78.49,78.4,78.42,23648.0,72.2421,72.2421,72.1592,72.1776,23648.0
2021-12-03 14:40:00,78.43,78.5,78.43,78.47,33430.0,72.1868,72.2513,72.1868,72.2237,33430.0
2021-12-03 14:45:00,78.48,78.48,78.41,78.41,23905.0,72.2329,72.2329,72.1684,72.1684,23905.0
2021-12-03 14:50:00,78.41,78.43,78.37,78.38,32818.0,72.1684,72.1868,72.1316,72.1408,32818.0
2021-12-03 14:55:00,78.38,78.43,78.36,78.36,30453.0,72.1408,72.1868,72.1224,72.1224,30453.0
2021-12-03 15:00:00,78.36,78.41,78.3,78.38,32980.0,72.1224,72.1684,72.0672,72.1408,32980.0
2021-12-03 15:05:00,78.39,78.47,78.35,78.37,35548.0,72.15,72.2237,72.1132,72.1316,35548.0
2021-12-03 15:10:00,78.37,78.43,78.37,78.41,22393.0,72.1316,72.1868,72.1316,72.1684,22393.0
2021-12-03 15:15:00,78.41,78.44,78.37,78.39,29962.0,72.1684,72.1961,72.1316,72.15,29962.0
2021-12-03 15:20:00,78.4,78.54,78.4,78.52,67604.0,72.1592,72.2881,72.1592,72.2697,67604.0
2021-12-03 15:25:00,78.52,78.61,78.52,78.53,93048.0,72.2697,72.3525,72.2697,72.2789,93048.0
2021-12-03 15:30:00,78.53,78.63,78.53,78.61,47064.0,72.2789,72.3709,72.2789,72.3525,47064.0
2021-12-03 15:35:00,78.61,78.62,78.51,78.52,30288.0,72.3525,72.3617,72.2605,72.2697,30288.0
2021-12-03 15:40:00,78.52,78.53,78.4,78.41,45854.0,72.2697,72.2789,72.1592,72.1684,45854.0
2021-12-03 15:45:00,78.41,78.44,78.37,78.43,73253.0,72.1684,72.1961,72.1316,72.1868,73253.0
2021-12-03 15:50:00,78.43,78.61,78.43,78.6,132177.0,72.1868,72.3525,72.1868,72.3433,132177.0
2021-12-03 15:55:00,78.6,78.77,78.6,78.65,225937.0,72.3433,72.4998,72.3433,72.3893,225937.0
2021-12-06 09:30:00,79.37,79.47,79.24,79.26,185672.0,73.052,73.1441,72.9324,72.9508,185672.0
2021-12-06 09:35:00,79.26,79.26,79.13,79.18,168914.0,72.9508,72.9508,72.8311,72.8771,168914.0
2021-12-06 09:40:00,79.18,79.35,79.17,79.35,93392.0,72.8771,73.0336,72.8679,73.0336,93392.0
2021-12-06 09:45:00,79.34,79.35,79.27,79.3,152489.0,73.0244,73.0336,72.96,72.9876,152489.0
2021-12-06 09:50:00,79.3,79.37,79.29,79.3,149190.0,72.9876,73.052,72.9784,72.9876,149190.0
2021-12-06 09:55:00,79.3,79.39,79.27,79.38,155422.0,72.9876,73.0704,72.96,73.0612,155422.0
2021-12-06 10:00:00,79.37,79.4,79.29,79.35,66811.0,73.052,73.0796,72.9784,73.0336,66811.0
2021-12-06 10:05:00,79.36,79.38,79.26,79.36,71936.0,73.0428,73.0612,72.9508,73.0428,71936.0
2021-12-06 10:10:00,79.35,79.45,79.33,79.43,76940.0,73.0336,73.1257,73.0152,73.1072,76940.0
2021-12-06 10:15:00,79.42,79.52,79.42,79.5,126958.0,73.098,73.1901,73.098,73.1717,126958.0
2021-12-06 10:20:00,79.5,79.54,79.46,79.5,99210.0,73.1717,73.2085,73.1349,73.1717,99210.0
2021-12-06 10:25:00,79.49,79.51,79.46,79.48,85919.0,73.1625,73.1809,73.1349,73.1533,85919.0
2021-12-06 10:30:00,79.48,79.49,79.41,79.43,80638.0,73.1533,73.1625,73.0888,73.1072,80638.0
2021-12-06 10:35:00,79.42,79.46,79.37,79.44,67279.0,73.098,73.1349,73.052,73.1165,67279.0
2021-12-06 10:40:00,79.43,79.49,79.41,79.44,55304.0,73.1072,73.1625,73.0888,73.1165,55304.0
2021-12-06 10:45:00,79.45,79.47,79.4,79.46,72337.0,73.1257,73.1441,73.0796,73.1349,72337.0
2021-12-06 10:50:00,79.46,79.47,79.37,79.42,56743.0,73.1349,73.1441,73.052,73.098,56743.0
2021-12-06 10:55:00,79.42,79.51,79.42,79.51,27731.0,73.098,73.1809,73.098,73.1809,27731.0
2021-12-06 11:00:00,79.52,79.52,79.45,79.48,35936.0,73.1901,73.1901,73.1257,73.1533,35936.0
2021-12-06 11:05:00,79.48,79.5,79.45,79.47,53625.0,73.1533,73.1717,73.1257,73.1441,53625.0
2021-12-06 11:10:00,79.47,79.48,79.4,79.41,78296.0,73.1441,73.1533,73.0796,73.0888,78296.0
2021-12-06 11:15:00,79.41,79.48,79.39,79.48,49006.0,73.0888,73.1533,73.0704,73.1533,49006.0
2021-12-06 11:20:00,79.47,79.5,79.44,79.49,42715.0,73.1441,73.1717,73.1165,73.1625,42715.0
2021-12-06 11:25:00,79.49,79.52,79.49,79.5,58439.0,73.1625,73.1901,73.1625,73.1717,58439.0
2021-12-06 11:30:00,79.5,79.56,79.46,79.51,58455.0,73.1717,73.2269,73.1349,73.1809,58455.0
2021-12-06 11:35:00,79.51,79.59,79.5,79.57,71408.0,73.1809,73.2545,73.1717,73.2361,71408.0
2021-12-06 11:40:00,79.57,79.61,79.56,79.61,34778.0,73.2361,73.2729,73.2269,73.2729,34778.0
2021-12-06 11:45:00,79.61,79.61,79.5,79.51,45718.0,73.2729,73.2729,73.1717,73.1809,45718.0
2021-12-06 11:50:00,79.51,79.52,79.47,79.49,57414.0,73.1809,73.1901,73.1441,73.1625,57414.0
2021-12-06 11:55:00,79.49,79.51,79.46,79.49,41680.0,73.1625,73.1809,73.1349,73.1625,41680.0
2021-12-06 12:00:00,79.5,79.54,79.49,79.53,24700.0,73.1717,73.2085,73.1625,73.1993,24700.0
2021-12-06 12:05:00,79.52,79.53,79.48,79.51,29826.0,73.1901,73.1993,73.1533,73.1809,29826.0
2021-12-06 12:10:00,79.51,79.55,79.51,79.53,34960.0,73.1809,73.2177,73.1809,73.1993,34960.0
2021-12-06 12:15:00,79.52,79.56,79.5,79.55,29559.0,73.1901,73.2269,73.1717,73.2177,29559.0
2021-12-06 12:20:00,79.55,79.56,79.53,79.55,12666.0,73.2177,73.2269,73.1993,73.2177,12666.0
2021-12-06 12:25:00,79.55,79.6,79.55,79.58,12189.0,73.2177,73.2637,73.2177,73.2453,12189.0
2021-12-06 12:30:00,79.58,79.64,79.57,79.63,16807.0,73.2453,73.3005,73.2361,73.2913,16807.0
2021-12-06 12:35:00,79.63,79.64,79.61,79.63,23981.0,73.2913,73.3005,73.2729,73.2913,23981.0
2021-12-06 12:40:00,79.63,79.65,79.61,79.62,13980.0,73.2913,73.3097,73.2729,73.2821,13980.0
2021-12-06 12:45:00,79.62,79.67,79.62,79.66,27058.0,73.2821,73.3281,73.2821,73.3189,27058.0
2021-12-06 12:50:00,79.66,79.67,79.64,79.66,20604.0,73.3189,73.3281,73.3005,73.3189,20604.0
2021-12-06 12:55:00,79.66,79.72,79.64,79.72,20600.0,73.3189,73.3742,73.3005,73.3742,20600.0
2021-12-06 13:00:00,79.72,79.76,79.7,79.74,29063.0,73.3742,73.411,73.3558,73.3926,29063.0
2021-12-06 13:05:00,79.75,79.75,79.72,79.73,15168.0,73.4018,73.4018,73.3742,73.3834,15168.0
2021-12-06 13:10:00,79.74,79.76,79.72,79.72,12337.0,73.3926,73.411,73.3742,73.3742,12337.0
2021-12-06 13:15:00,79.73,79.74,79.7,79.7,14432.0,73.3834,73.3926,73.3558,73.3558,14432.0
2021-12-06 13:20:00,79.7,79.7,79.65,79.68,21186.0,73.3558,73.3558,73.3097,73.3373,21186.0
2021-12-06 13:25:00,79.69,79.76,79.68,79.73,45528.0,73.3466,73.411,73.3373,73.3834,45528.0
2021-12-06 13:30:00,79.75,79.75,79.72,79.73,21704.0,73.4018,73.4018,73.3742,73.3834,21704.0
2021-12-06 13:35:00,79.74,79.76,79.72,79.73,25982.0,73.3926,73.411,73.3742,73.3834,25982.0
2021-12-06 13:40:00,79.72,79.75,79.71,79.72,12886.0,73.3742,73.4018,73.365,73.3742,12886.0
2021-12-06 13:45:00,79.73,79.77,79.72,79.75,12792.0,73.3834,73.4202,73.3742,73.4018,12792.0
2021-12-06 13:50:00,79.75,79.76,79.73,79.74,7950.0,73.4018,73.411,73.3834,73.3926,7950.0
2021-12-06 13:55:00,79.74,79.77,79.72,79.75,13550.0,73.3926,73.4202,73.3742,73.4018,13550.0
2021-12-06 14:00:00,79.75,79.77,79.74,79.75,14708.0,73.4018,73.4202,73.3926,73.4018,14708.0
2021-12-06 14:05:00,79.75,79.75,79.7,79.72,13303.0,73.4018,73.4018,73.3558,73.3742,13303.0
2021-12-06 14:10:00,79.72,79.75,79.71,79.75,8513.0,73.3742,73.4018,73.365,73.4018,8513.0
2021-12-06 14:15:00,79.75,79.76,79.72,79.73,8998.0,73.4018,73.411,73.3742,73.3834,8998.0
2021-12-06 14:20:00,79.73,79.74,79.72,79.73,11210.0,73.3834,73.3926,73.3742,73.3834,11210.0
2021-12-06 14:25:00,79.73,79.74,79.71,79.73,12929.0,73.3834,73.3926,73.365,73.3834,12929.0
2021-12-06 14:30:00,79.73,79.75,79.71,79.72,12248.0,73.3834,73.4018,73.365,73.3742,12248.0
2021-12-06 14:35:00,79.71,79.72,79.68,79.69,37425.0,73.365,73.3742,73.3373,73.3466,37425.0
2021-12-06 14:40:00,79.69,79.7,79.65,79.65,46401.0,73.3466,73.3558,73.3097,73.3097,46401.0
2021-12-06 14:45:00,79.66,79.67,79.63,79.64,21418.0,73.3189,73.3281,73.2913,73.3005,21418.0
2021-12-06 14:50:00,79.64,79.68,79.62,79.68,34733.0,73.3005,73.3373,73.2821,73.3373,34733.0
2021-12-06 14:55:00,79.68,79.72,79.67,79.7,34511.0,73.3373,73.3742,73.3281,73.3558,34511.0
2021-12-06 15:00:00,79.69,79.73,79.68,79.68,28223.0,73.3466,73.3834,73.3373,73.3373,28223.0
2021-12-06 15:05:00,79.68,79.72,79.67,79.7,9887.0,73.3373,73.3742,73.3281,73.3558,9887.0
2021-12-06 15:10:00,79.7,79.74,79.69,79.73,26236.0,73.3558,73.3926,73.3466,73.3834,26236.0
2021-12-06 15:15:00,79.72,79.76,79.72,79.74,31427.0,73.3742,73.411,73.3742,73.3926,31427.0
2021-12-06 15:20:00,79.74,79.77,79.73,79.75,30914.0,73.3926,73.4202,73.3834,73.4018,30914.0
2021-12-06 15:25:00,79.75,79.76,79.71,79.74,20869.0,73.4018,73.411,73.365,73.3926,20869.0
2021-12-06 15:30:00,79.74,79.76,79.71,79.73,27244.0,73.3926,73.411,73.365,73.3834,27244.0
2021-12-06 15:35:00,79.73,79.75,79.71,79.74,35583.0,73.3834,73.4018,73.365,73.3926,35583.0
2021-12-06 15:40:00,79.74,79.77,79.72,79.76,25062.0,73.3926,73.4202,73.3742,73.411,25062.0
2021-12-06 15:45:00,79.77,79.77,79.69,79.74,85646.0,73.4202,73.4202,73.3466,73.3926,85646.0
2021-12-06 15:50:00,79.74,79.8,79.72,79.79,78327.0,73.3926,73.4478,73.3742,73.4386,78327.0
2021-12-06 15:55:00,79.79,79.79,79.72,79.78,144889.0,73.4386,73.4386,73.3742,73.4294,144889.0
2021-12-07 09:30:00,80.67,80.8,80.62,80.76,148584.0,74.2485,74.3682,74.2025,74.3314,148584.0
2021-12-07 09:35:00,80.76,80.86,80.73,80.74,213993.0,74.3314,74.4234,74.3038,74.313,213993.0
2021-12-07 09:40:00,80.74,80.83,80.74,80.81,158359.0,74.313,74.3958,74.313,74.3774,158359.0
2021-12-07 09:45:00,80.82,80.87,80.81,80.87,89443.0,74.3866,74.4326,74.3774,74.4326,89443.0
2021-12-07 09:50:00,80.86,80.96,80.85,80.94,164304.0,74.4234,74.5155,74.4142,74.497,164304.0
2021-12-07 09:55:00,80.93,80.94,80.9,80.94,51043.0,74.4878,74.497,74.4602,74.497,51043.0
2021-12-07 10:00:00,80.94,80.96,80.89,80.93,78127.0,74.497,74.5155,74.451,74.4878,78127.0
2021-12-07 10:05:00,80.93,80.97,80.91,80.95,131862.0,74.4878,74.5247,74.4694,74.5063,131862.0
2021-12-07 10:10:00,80.95,81.03,80.95,81.02,57924.0,74.5063,74.5799,74.5063,74.5707,57924.0
2021-12-07 10:15:00,81.03,81.06,80.98,81.01,58207.0,74.5799,74.6075,74.5339,74.5615,58207.0
2021-12-07 10:20:00,81.01,81.04,80.99,81.02,60159.0,74.5615,74.5891,74.5431,74.5707,60159.0
2021-12-07 10:25:00,81.03,81.13,81.02,81.09,266166.0,74.5799,74.6719,74.5707,74.6351,266166.0
2021-12-07 10:30:00,81.1,81.12,81.08,81.1,46952.0,74.6443,74.6627,74.6259,74.6443,46952.0
2021-12-07 10:35:00,81.09,81.13,81.09,81.11,30669.0,74.6351,74.6719,74.6351,74.6535,30669.0
2021-12-07 10:40:00,81.11,81.16,81.11,81.14,20506.0,74.6535,74.6995,74.6535,74.6811,20506.0
2021-12-07 10:45:00,81.13,81.18,81.12,81.15,50260.0,74.6719,74.7179,74.6627,74.6903,50260.0
2021-12-07 10:50:00,81.15,81.18,81.13,81.14,32588.0,74.6903,74.7179,74.6719,74.6811,32588.0
2021-12-07 10:55:00,81.14,81.14,81.08,81.1,41837.0,74.6811,74.6811,74.6259,74.6443,41837.0
2021-12-07 11:00:00,81.1,81.16,81.1,81.15,98672.0,74.6443,74.6995,74.6443,74.6903,98672.0
2021-12-07 11:05:00,81.15,81.15,81.11,81.13,27420.0,74.6903,74.6903,74.6535,74.6719,27420.0
2021-12-07 11:10:00,81.13,81.14,81.05,81.06,69196.0,74.6719,74.6811,74.5983,74.6075,69196.0
2021-12-07 11:15:00,81.06,81.09,81.05,81.06,49351.0,74.6075,74.6351,74.5983,74.6075,49351.0
2021-12-07 11:20:00,81.06,81.08,81.04,81.07,95349.0,74.6075,74.6259,74.5891,74.6167,95349.0
2021-12-07 11:25:00,81.06,81.08,81.04,81.06,56796.0,74.6075,74.6259,74.5891,74.6075,56796.0
2021-12-07 11:30:00,81.06,81.08,81.04,81.08,78657.0,74.6075,74.6259,74.5891,74.6259,78657.0
2021-12-07 11:35:00,81.08,81.15,81.07,81.14,28831.0,74.6259,74.6903,74.6167,74.6811,28831.0
2021-12-07 11:40:00,81.15,81.15,81.09,81.1,26855.0,74.6903,74.6903,74.6351,74.6443,26855.0
2021-12-07 11:45:00,81.09,81.11,81.08,81.09,13046.0,74.6351,74.6535,74.6259,74.6351,13046.0
2021-12-07 11:50:00,81.09,81.1,81.06,81.07,17194.0,74.6351,74.6443,74.6075,74.6167,17194.0
2021-12-07 11:55:00,81.06,81.09,81.06,81.09,5612.0,74.6075,74.6351,74.6075,74.6351,5612.0
2021-12-07 12:00:00,81.09,81.1,81.06,81.08,14366.0,74.6351,74.6443,74.6075,74.6259,14366.0
2021-12-07 12:05:00,81.09,81.11,81.08,81.1,23142.0,74.6351,74.6535,74.6259,74.6443,23142.0
2021-12-07 12:10:00,81.09,81.11,81.07,81.08,7892.0,74.6351,74.6535,74.6167,74.6259,7892.0
2021-12-07 12:15:00,81.07,81.08,81.02,81.04,16483.0,74.6167,74.6259,74.5707,74.5891,16483.0
2021-12-07 12:20:00,81.02,81.06,81.01,81.05,6125.0,74.5707,74.6075,74.5615,74.5983,6125.0
2021-12-07 12:25:00,81.05,81.06,81.03,81.04,23682.0,74.5983,74.6075,74.5799,74.5891,23682.0
2021-12-07 12:30:00,81.05,81.05,81.03,81.05,11863.0,74.5983,74.5983,74.5799,74.5983,11863.0
2021-12-07 12:35:00,81.06,81.08,81.04,81.05,49017.0,74.6075,74.6259,74.5891,74.5983,49017.0
2021-12-07 12:40:00,81.05,81.05,81.02,81.02,13276.0,74.5983,74.5983,74.5707,74.5707,13276.0
2021-12-07 12:45:00,81.02,81.06,81.01,81.06,19919.0,74.5707,74.6075,74.5615,74.6075,19919.0
2021-12-07 12:50:00,81.05,81.08,81.05,81.08,25104.0,74.5983,74.6259,74.5983,74.6259,25104.0
2021-12-07 12:55:00,81.08,81.13,81.07,81.12,34895.0,74.6259,74.6719,74.6167,74.6627,34895.0
2021-12-07 13:00:00,81.12,81.12,81.09,81.09,29730.0,74.6627,74.6627,74.6351,74.6351,29730.0
2021-12-07 13:05:00,81.09,81.1,81.03,81.03,20147.0,74.6351,74.6443,74.5799,74.5799,20147.0
2021-12-07 13:10:00,81.03,81.04,80.95,80.97,21369.0,74.5799,74.5891,74.5063,74.5247,21369.0
2021-12-07 13:15:00,80.97,81.02,80.96,81.01,15294.0,74.5247,74.5707,74.5155,74.5615,15294.0
2021-12-07 13:20:00,81.01,81.03,80.98,81.01,25908.0,74.5615,74.5799,74.5339,74.5615,25908.0
2021-12-07 13:25:00,81.01,81.02,80.98,81.01,14325.0,74.5615,74.5707,74.5339,74.5615,14325.0
2021-12-07 13:30:00,81.01,81.02,81.0,81.02,11865.0,74.5615,74.5707,74.5523,74.5707,11865.0
2021-12-07 13:35:00,81.02,81.05,81.0,81.03,23654.0,74.5707,74.5983,74.5523,74.5799,23654.0
2021-12-07 13:40:00,81.03,81.04,81.02,81.04,12369.0,74.5799,74.5891,74.5707,74.5891,12369.0
2021-12-07 13:45:00,81.03,81.05,81.02,81.05,18485.0,74.5799,74.5983,74.5707,74.5983,18485.0
2021-12-07 13:50:00,81.05,81.07,81.04,81.05,17792.0,74.5983,74.6167,74.5891,74.5983,17792.0
2021-12-07 13:55:00,81.04,81.06,81.03,81.05,23801.0,74.5891,74.6075,74.5799,74.5983,23801.0
2021-12-07 14:00:00,81.04,81.06,81.03,81.06,24087.0,74.5891,74.6075,74.5799,74.6075,24087.0
2021-12-07 14:05:00,81.05,81.05,81.0,81.01,17020.0,74.5983,74.5983,74.5523,74.5615,17020.0
2021-12-07 14:10:00,81.01,81.04,81.0,81.04,26309.0,74.5615,74.5891,74.5523,74.5891,26309.0
2021-12-07 14:15:00,81.04,81.07,81.04,81.07,10372.0,74.5891,74.6167,74.5891,74.6167,10372.0
2021-12-07 14:20:00,81.07,81.08,81.04,81.06,22058.0,74.6167,74.6259,74.5891,74.6075,22058.0
2021-12-07 14:25:00,81.06,81.09,81.06,81.06,9517.0,74.6075,74.6351,74.6075,74.6075,9517.0
2021-12-07 14:30:00,81.06,81.07,81.03,81.03,18863.0,74.6075,74.6167,74.5799,74.5799,18863.0
2021-12-07 14:35:00,81.03,81.04,80.99,81.0,40914.0,74.5799,74.5891,74.5431,74.5523,40914.0
2021-12-07 14:40:00,81.01,81.03,80.99,81.03,9221.0,74.5615,74.5799,74.5431,74.5799,9221.0
2021-12-07 14:45:00,81.02,81.03,80.99,81.01,26784.0,74.5707,74.5799,74.5431,74.5615,26784.0
2021-12-07 14:50:00,81.01,81.05,81.01,81.04,13062.0,74.5615,74.5983,74.5615,74.5891,13062.0
2021-12-07 14:55:00,81.03,81.05,81.01,81.02,16692.0,74.5799,74.5983,74.5615,74.5707,16692.0
2021-12-07 15:00:00,81.02,81.02,81.0,81.01,9512.0,74.5707,74.5707,74.5523,74.5615,9512.0
2021-12-07 15:05:00,81.02,81.03,80.98,80.99,40372.0,74.5707,74.5799,74.5339,74.5431,40372.0
2021-12-07 15:10:00,80.98,80.99,80.93,80.94,25679.0,74.5339,74.5431,74.4878,74.497,25679.0
2021-12-07 15:15:00,80.94,80.96,80.91,80.92,31122.0,74.497,74.5155,74.4694,74.4786,31122.0
2021-12-07 15:20:00,80.92,80.93,80.9,80.91,17450.0,74.4786,74.4878,74.4602,74.4694,17450.0
2021-12-07 15:25:00,80.89,80.92,80.87,80.9,19943.0,74.451,74.4786,74.4326,74.4602,19943.0
2021-12-07 15:30:00,80.9,80.9,80.86,80.88,33209.0,74.4602,74.4602,74.4234,74.4418,33209.0
2021-12-07 15:35:00,80.88,80.89,80.82,80.83,55068.0,74.4418,74.451,74.3866,74.3958,55068.0
2021-12-07 15:40:00,80.83,80.89,80.83,80.89,56340.0,74.3958,74.451,74.3958,74.451,56340.0
2021-12-07 15:45:00,80.88,80.89,80.83,80.86,42772.0,74.4418,74.451,74.3958,74.4234,42772.0
2021-12-07 15:50:00,80.85,80.9,80.79,80.89,90303.0,74.4142,74.4602,74.359,74.451,90303.0
2021-12-07 15:55:00,80.89,81.06,80.88,81.05,158552.0,74.451,74.6075,74.4418,74.5983,158552.0
2021-12-08 09:30:00,80.82,80.85,80.68,80.83,127568.0,74.3866,74.4142,74.2577,74.3958,127568.0
2021-12-08 09:35:00,80.83,80.85,80.65,80.65,175752.0,74.3958,74.4142,74.2301,74.2301,175752.0
2021-12-08 09:40:00,80.66,80.8,80.66,80.77,52854.0,74.2393,74.3682,74.2393,74.3406,52854.0
2021-12-08 09:45:00,80.77,80.85,80.74,80.85,73211.0,74.3406,74.4142,74.313,74.4142,73211.0
2021-12-08 09:50:00,80.84,80.93,80.84,80.86,92040.0,74.405,74.4878,74.405,74.4234,92040.0
2021-12-08 09:55:00,80.86,80.86,80.79,80.8,78748.0,74.4234,74.4234,74.359,74.3682,78748.0
2021-12-08 10:00:00,80.8,80.86,80.79,80.86,81437.0,74.3682,74.4234,74.359,74.4234,81437.0
2021-12-08 10:05:00,80.86,80.92,80.83,80.86,128474.0,74.4234,74.4786,74.3958,74.4234,128474.0
2021-12-08 10:10:00,80.86,80.88,80.84,80.85,70471.0,74.4234,74.4418,74.405,74.4142,70471.0
2021-12-08 10:15:00,80.86,80.91,80.86,80.9,35963.0,74.4234,74.4694,74.4234,74.4602,35963.0
2021-12-08 10:20:00,80.9,81.0,80.9,81.0,94395.0,74.4602,74.5523,74.4602,74.5523,94395.0
2021-12-08 10:25:00,81.0,81.03,80.94,80.94,28583.0,74.5523,74.5799,74.497,74.497,28583.0
2021-12-08 10:30:00,80.94,81.04,80.94,81.03,83993.0,74.497,74.5891,74.497,74.5799,83993.0
2021-12-08 10:35:00,81.03,81.04,80.99,81.02,99522.0,74.5799,74.5891,74.5431,74.5707,99522.0
2021-12-08 10:40:00,81.02,81.04,80.98,81.0,36040.0,74.5707,74.5891,74.5339,74.5523,36040.0
2021-12-08 10:45:00,81.01,81.02,80.94,80.98,70176.0,74.5615,74.5707,74.497,74.5339,70176.0
2021-12-08 10:50:00,80.98,81.04,80.98,81.0,69015.0,74.5339,74.5891,74.5339,74.5523,69015.0
2021-12-08 10:55:00,81.0,81.06,81.0,81.04,48008.0,74.5523,74.6075,74.5523,74.5891,48008.0
2021-12-08 11:00:00,81.04,81.06,80.99,80.99,32528.0,74.5891,74.6075,74.5431,74.5431,32528.0
2021-12-08 11:05:00,80.99,81.06,80.99,81.06,15578.0,74.5431,74.6075,74.5431,74.6075,15578.0
2021-12-08 11:10:00,81.05,81.17,81.05,81.16,20145.0,74.5983,74.7087,74.5983,74.6995,20145.0
2021-12-08 11:15:00,81.16,81.18,81.09,81.12,14649.0,74.6995,74.7179,74.6351,74.6627,14649.0
2021-12-08 11:20:00,81.11,81.17,81.1,81.15,94949.0,74.6535,74.7087,74.6443,74.6903,94949.0
2021-12-08 11:25:00,81.14,81.17,81.12,81.16,91126.0,74.6811,74.7087,74.6627,74.6995,91126.0
2021-12-08 11:30:00,81.16,81.2,81.12,81.14,36649.0,74.6995,74.7364,74.6627,74.6811,36649.0
2021-12-08 11:35:00,81.13,81.16,81.12,81.16,13511.0,74.6719,74.6995,74.6627,74.6995,13511.0
2021-12-08 11:40:00,81.16,81.2,81.15,81.18,8657.0,74.6995,74.7364,74.6903,74.7179,8657.0
2021-12-08 11:45:00,81.19,81.23,81.17,81.23,14193.0,74.7271,74.764,74.7087,74.764,14193.0
2021-12-08 11:50:00,81.23,81.29,81.22,81.26,46882.0,74.764,74.8192,74.7548,74.7916,46882.0
2021-12-08 11:55:00,81.26,81.29,81.22,81.28,16761.0,74.7916,74.8192,74.7548,74.81,16761.0
2021-12-08 12:00:00,81.29,81.29,81.24,81.25,19791.0,74.8192,74.8192,74.7732,74.7824,19791.0
2021-12-08 12:05:00,81.25,81.27,81.24,81.27,23395.0,74.7824,74.8008,74.7732,74.8008,23395.0
2021-12-08 12:10:00,81.27,81.31,81.27,81.3,18544.0,74.8008,74.8376,74.8008,74.8284,18544.0
2021-12-08 12:15:00,81.31,81.31,81.27,81.28,25384.0,74.8376,74.8376,74.8008,74.81,25384.0
2021-12-08 12:20:00,81.28,81.3,81.23,81.29,23447.0,74.81,74.8284,74.764,74.8192,23447.0
2021-12-08 12:25:00,81.29,81.3,81.26,81.28,6710.0,74.8192,74.8284,74.7916,74.81,6710.0
2021-12-08 12:30:00,81.28,81.29,81.26,81.28,10592.0,74.81,74.8192,74.7916,74.81,10592.0
2021-12-08 12:35:00,81.29,81.35,81.29,81.35,6249.0,74.8192,74.8744,74.8192,74.8744,6249.0
2021-12-08 12:40:00,81.35,81.37,81.34,81.37,19539.0,74.8744,74.8928,74.8652,74.8928,19539.0
2021-12-08 12:45:00,81.37,81.38,81.34,81.35,69793.0,74.8928,74.902,74.8652,74.8744,69793.0
2021-12-08 12:50:00,81.36,81.37,81.32,81.34,59560.0,74.8836,74.8928,74.8468,74.8652,59560.0
2021-12-08 12:55:00,81.34,81.34,81.28,81.3,26817.0,74.8652,74.8652,74.81,74.8284,26817.0
2021-12-08 13:00:00,81.3,81.32,81.28,81.29,48207.0,74.8284,74.8468,74.81,74.8192,48207.0
2021-12-08 13:05:00,81.29,81.29,81.24,81.25,23297.0,74.8192,74.8192,74.7732,74.7824,23297.0
2021-12-08 13:10:00,81.26,81.26,81.24,81.26,8720.0,74.7916,74.7916,74.7732,74.7916,8720.0
2021-12-08 13:15:00,81.26,81.31,81.26,81.29,12413.0,74.7916,74.8376,74.7916,74.8192,12413.0
2021-12-08 13:20:00,81.29,81.3,81.23,81.23,16308.0,74.8192,74.8284,74.764,74.764,16308.0
2021-12-08 13:25:00,81.23,81.26,81.23,81.25,17397.0,74.764,74.7916,74.764,74.7824,17397.0
2021-12-08 13:30:00,81.25,81.25,81.22,81.22,8459.0,74.7824,74.7824,74.7548,74.7548,8459.0
2021-12-08 13:35:00,81.23,81.25,81.22,81.25,4365.0,74.764,74.7824,74.7548,74.7824,4365.0
2021-12-08 13:40:00,81.24,81.26,81.22,81.25,10247.0,74.7732,74.7916,74.7548,74.7824,10247.0
2021-12-08 13:45:00,81.25,81.26,81.23,81.23,7015.0,74.7824,74.7916,74.764,74.764,7015.0
2021-12-08 13:50:00,81.24,81.25,81.22,81.25,15262.0,74.7732,74.7824,74.7548,74.7824,15262.0
2021-12-08 13:55:00,81.24,81.26,81.22,81.25,59171.0,74.7732,74.7916,74.7548,74.7824,59171.0
2021-12-08 14:00:00,81.26,81.27,81.24,81.26,8208.0,74.7916,74.8008,74.7732,74.7916,8208.0
2021-12-08 14:05:00,81.27,81.28,81.24,81.25,11952.0,74.8008,74.81,74.7732,74.7824,11952.0
2021-12-08 14:10:00,81.25,81.26,81.21,81.21,17846.0,74.7824,74.7916,74.7456,74.7456,17846.0
2021-12-08 14:15:00,81.22,81.23,81.18,81.18,18273.0,74.7548,74.764,74.7179,74.7179,18273.0
2021-12-08 14:20:00,81.18,81.22,81.17,81.21,26940.0,74.7179,74.7548,74.7087,74.7456,26940.0
2021-12-08 14:25:00,81.21,81.23,81.18,81.22,29126.0,74.7456,74.764,74.7179,74.7548,29126.0
2021-12-08 14:30:00,81.22,81.22,81.18,81.19,21660.0,74.7548,74.7548,74.7179,74.7271,21660.0
2021-12-08 14:35:00,81.2,81.2,81.16,81.19,21680.0,74.7364,74.7364,74.6995,74.7271,21680.0
2021-12-08 14:40:00,81.18,81.2,81.17,81.17,23539.0,74.7179,74.7364,74.7087,74.7087,23539.0
2021-12-08 14:45:00,81.17,81.2,81.17,81.2,6190.0,74.7087,74.7364,74.7087,74.7364,6190.0
2021-12-08 14:50:00,81.2,81.22,81.19,81.2,3500.0,74.7364,74.7548,74.7271,74.7364,3500.0
2021-12-08 14:55:00,81.21,81.25,81.21,81.23,5243.0,74.7456,74.7824,74.7456,74.764,5243.0
2021-12-08 15:00:00,81.22,81.22,81.16,81.17,29416.0,74.7548,74.7548,74.6995,74.7087,29416.0
2021-12-08 15:05:00,81.16,81.18,81.14,81.15,16682.0,74.6995,74.7179,74.6811,74.6903,16682.0
2021-12-08 15:10:00,81.15,81.18,81.15,81.16,17217.0,74.6903,74.7179,74.6903,74.6995,17217.0
2021-12-08 15:15:00,81.16,81.17,81.15,81.16,8613.0,74.6995,74.7087,74.6903,74.6995,8613.0
2021-12-08 15:20:00,81.17,81.2,81.17,81.19,10896.0,74.7087,74.7364,74.7087,74.7271,10896.0
2021-12-08 15:25:00,81.2,81.21,81.18,81.2,10239.0,74.7364,74.7456,74.7179,74.7364,10239.0
2021-12-08 15:30:00,81.2,81.22,81.18,81.2,20198.0,74.7364,74.7548,74.7179,74.7364,20198.0
2021-12-08 15:35:00,81.2,81.22,81.19,81.19,22054.0,74.7364,74.7548,74.7271,74.7271,22054.0
2021-12-08 15:40:00,81.19,81.21,81.15,81.16,21374.0,74.7271,74.7456,74.6903,74.6995,21374.0
2021-12-08 15:45:00,81.15,81.19,81.14,81.18,64475.0,74.6903,74.7271,74.6811,74.7179,64475.0
2021-12-08 15:50:00,81.19,81.24,81.19,81.24,72595.0,74.7271,74.7732,74.7271,74.7732,72595.0
2021-12-08 15:55:00,81.23,81.3,81.21,81.28,160770.0,74.764,74.8284,74.7456,74.81,160770.0
2021-12-09 09:30:00,80.97,81.02,80.94,81.02,106053.0,74.5247,74.5707,74.497,74.5707,106053.0
2021-12-09 09:35:00,81.03,81.04,80.92,80.94,65176.0,74.5799,74.5891,74.4786,74.497,65176.0
2021-12-09 09:40:00,80.94,80.96,80.89,80.94,72256.0,74.497,74.5155,74.451,74.497,72256.0
2021-12-09 09:45:00,80.94,80.95,80.85,80.89,104880.0,74.497,74.5063,74.4142,74.451,104880.0
2021-12-09 09:50:00,80.89,80.92,80.87,80.91,32513.0,74.451,74.4786,74.4326,74.4694,32513.0
2021-12-09 09:55:00,80.91,80.95,80.87,80.94,63408.0,74.4694,74.5063,74.4326,74.497,63408.0
2021-12-09 10:00:00,80.93,80.97,80.9,80.92,75949.0,74.4878,74.5247,74.4602,74.4786,75949.0
2021-12-09 10:05:00,80.92,80.95,80.85,80.91,97050.0,74.4786,74.5063,74.4142,74.4694,97050.0
2021-12-09 10:10:00,80.91,80.93,80.88,80.89,75382.0,74.4694,74.4878,74.4418,74.451,75382.0
2021-12-09 10:15:00,80.89,80.9,80.84,80.9,135899.0,74.451,74.4602,74.405,74.4602,135899.0
2021-12-09 10:20:00,80.9,80.92,80.8,80.8,31745.0,74.4602,74.4786,74.3682,74.3682,31745.0
2021-12-09 10:25:00,80.81,80.82,80.76,80.77,77997.0,74.3774,74.3866,74.3314,74.3406,77997.0
2021-12-09 10:30:00,80.78,80.82,80.76,80.77,38242.0,74.3498,74.3866,74.3314,74.3406,38242.0
2021-12-09 10:35:00,80.78,80.78,80.72,80.74,48336.0,74.3498,74.3498,74.2946,74.313,48336.0
2021-12-09 10:40:00,80.74,80.8,80.71,80.78,37126.0,74.313,74.3682,74.2854,74.3498,37126.0
2021-12-09 10:45:00,80.78,80.86,80.77,80.85,21779.0,74.3498,74.4234,74.3406,74.4142,21779.0
2021-12-09 10:50:00,80.86,80.88,80.8,80.88,47758.0,74.4234,74.4418,74.3682,74.4418,47758.0
2021-12-09 10:55:00,80.88,80.94,80.87,80.93,45675.0,74.4418,74.497,74.4326,74.4878,45675.0
2021-12-09 11:00:00,80.93,80.94,80.88,80.91,54322.0,74.4878,74.497,74.4418,74.4694,54322.0
2021-12-09 11:05:00,80.91,80.98,80.91,80.98,75826.0,74.4694,74.5339,74.4694,74.5339,75826.0
2021-12-09 11:10:00,80.97,80.99,80.91,80.92,37845.0,74.5247,74.5431,74.4694,74.4786,37845.0
2021-12-09 11:15:00,80.91,80.92,80.88,80.92,26597.0,74.4694,74.4786,74.4418,74.4786,26597.0
2021-12-09 11:20:00,80.92,80.96,80.9,80.96,26906.0,74.4786,74.5155,74.4602,74.5155,26906.0
2021-12-09 11:25:00,80.97,81.0,80.96,80.97,27495.0,74.5247,74.5523,74.5155,74.5247,27495.0
2021-12-09 11:30:00,80.97,81.0,80.96,80.97,30399.0,74.5247,74.5523,74.5155,74.5247,30399.0
2021-12-09 11:35:00,80.96,80.98,80.93,80.96,41630.0,74.5155,74.5339,74.4878,74.5155,41630.0
2021-12-09 11:40:00,80.96,80.98,80.94,80.97,30272.0,74.5155,74.5339,74.497,74.5247,30272.0
2021-12-09 11:45:00,80.96,80.97,80.93,80.94,11575.0,74.5155,74.5247,74.4878,74.497,11575.0
2021-12-09 11:50:00,80.95,80.97,80.94,80.95,20003.0,74.5063,74.5247,74.497,74.5063,20003.0
2021-12-09 11:55:00,80.95,80.96,80.93,80.95,10735.0,74.5063,74.5155,74.4878,74.5063,10735.0
2021-12-09 12:00:00,80.95,80.97,80.93,80.93,10870.0,74.5063,74.5247,74.4878,74.4878,10870.0
2021-12-09 12:05:00,80.92,80.94,80.9,80.93,13818.0,74.4786,74.497,74.4602,74.4878,13818.0
2021-12-09 12:10:00,80.93,80.95,80.92,80.95,16862.0,74.4878,74.5063,74.4786,74.5063,16862.0
2021-12-09 12:15:00,80.95,80.97,80.92,80.92,18897.0,74.5063,74.5247,74.4786,74.4786,18897.0
2021-12-09 12:20:00,80.92,80.94,80.9,80.94,16996.0,74.4786,74.497,74.4602,74.497,16996.0
2021-12-09 12:25:00,80.94,80.94,80.9,80.92,9818.0,74.497,74.497,74.4602,74.4786,9818.0
2021-12-09 12:30:00,80.91,80.93,80.9,80.92,13100.0,74.4694,74.4878,74.4602,74.4786,13100.0
2021-12-09 12:35:00,80.92,80.98,80.92,80.97,11607.0,74.4786,74.5339,74.4786,74.5247,11607.0
2021-12-09 12:40:00,80.98,81.0,80.96,80.98,23271.0,74.5339,74.5523,74.5155,74.5339,23271.0
2021-12-09 12:45:00,80.98,81.03,80.96,81.02,35734.0,74.5339,74.5799,74.5155,74.5707,35734.0
2021-12-09 12:50:00,81.02,81.02,81.0,81.02,15534.0,74.5707,74.5707,74.5523,74.5707,15534.0
2021-12-09 12:55:00,81.02,81.02,80.96,80.98,28691.0,74.5707,74.5707,74.5155,74.5339,28691.0
2021-12-09 13:00:00,80.98,81.0,80.92,80.97,73410.0,74.5339,74.5523,74.4786,74.5247,73410.0
2021-12-09 13:05:00,80.97,80.99,80.95,80.97,38832.0,74.5247,74.5431,74.5063,74.5247,38832.0
2021-12-09 13:10:00,80.97,81.0,80.97,80.98,18442.0,74.5247,74.5523,74.5247,74.5339,18442.0
2021-12-09 13:15:00,80.99,81.01,80.99,81.0,7528.0,74.5431,74.5615,74.5431,74.5523,7528.0
2021-12-09 13:20:00,81.0,81.0,80.95,80.96,10532.0,74.5523,74.5523,74.5063,74.5155,10532.0
2021-12-09 13:25:00,80.96,80.97,80.94,80.95,9929.0,74.5155,74.5247,74.497,74.5063,9929.0
2021-12-09 13:30:00,80.95,80.98,80.94,80.97,12824.0,74.5063,74.5339,74.497,74.5247,12824.0
2021-12-09 13:35:00,80.97,81.01,80.96,81.01,10337.0,74.5247,74.5615,74.5155,74.5615,10337.0
2021-12-09 13:40:00,81.0,81.0,80.92,80.92,25183.0,74.5523,74.5523,74.4786,74.4786,25183.0
2021-12-09 13:45:00,80.93,80.94,80.86,80.87,15839.0,74.4878,74.497,74.4234,74.4326,15839.0
2021-12-09 13:50:00,80.86,80.92,80.85,80.9,27422.0,74.4234,74.4786,74.4142,74.4602,27422.0
2021-12-09 13:55:00,80.9,80.96,80.9,80.94,10375.0,74.4602,74.5155,74.4602,74.497,10375.0
2021-12-09 14:00:00,80.94,80.94,80.92,80.93,7617.0,74.497,74.497,74.4786,74.4878,7617.0
2021-12-09 14:05:00,80.92,80.93,80.89,80.9,23084.0,74.4786,74.4878,74.451,74.4602,23084.0
2021-12-09 14:10:00,80.91,80.91,80.86,80.86,18430.0,74.4694,74.4694,74.4234,74.4234,18430.0
2021-12-09 14:15:00,80.87,80.9,80.85,80.89,12873.0,74.4326,74.4602,74.4142,74.451,12873.0
2021-12-09 14:20:00,80.89,80.92,80.87,80.92,16221.0,74.451,74.4786,74.4326,74.4786,16221.0
2021-12-09 14:25:00,80.92,80.92,80.85,80.86,22660.0,74.4786,74.4786,74.4142,74.4234,22660.0
2021-12-09 14:30:00,80.86,80.9,80.86,80.89,9861.0,74.4234,74.4602,74.4234,74.451,9861.0
2021-12-09 14:35:00,80.88,80.88,80.86,80.86,21063.0,74.4418,74.4418,74.4234,74.4234,21063.0
2021-12-09 14:40:00,80.87,80.88,80.84,80.86,25690.0,74.4326,74.4418,74.405,74.4234,25690.0
2021-12-09 14:45:00,80.86,80.86,80.83,80.85,18497.0,74.4234,74.4234,74.3958,74.4142,18497.0
2021-12-09 14:50:00,80.85,80.86,80.82,80.84,22095.0,74.4142,74.4234,74.3866,74.405,22095.0
2021-12-09 14:55:00,80.84,80.85,80.81,80.82,19934.0,74.405,74.4142,74.3774,74.3866,19934.0
2021-12-09 15:00:00,80.82,80.87,80.8,80.82,11399.0,74.3866,74.4326,74.3682,74.3866,11399.0
2021-12-09 15:05:00,80.81,80.82,80.77,80.77,20339.0,74.3774,74.3866,74.3406,74.3406,20339.0
2021-12-09 15:10:00,80.77,80.8,80.74,80.78,23193.0,74.3406,74.3682,74.313,74.3498,23193.0
2021-12-09 15:15:00,80.78,80.81,80.76,80.81,35063.0,74.3498,74.3774,74.3314,74.3774,35063.0
2021-12-09 15:20:00,80.8,80.8,80.75,80.76,16434.0,74.3682,74.3682,74.3222,74.3314,16434.0
2021-12-09 15:25:00,80.75,80.81,80.74,80.78,22904.0,74.3222,74.3774,74.313,74.3498,22904.0
2021-12-09 15:30:00,80.77,80.84,80.76,80.8,45553.0,74.3406,74.405,74.3314,74.3682,45553.0
2021-12-09 15:35:00,80.81,80.82,80.78,80.81,22705.0,74.3774,74.3866,74.3498,74.3774,22705.0
2021-12-09 15:40:00,80.8,80.87,80.79,80.86,22137.0,74.3682,74.4326,74.359,74.4234,22137.0
2021-12-09 15:45:00,80.85,80.87,80.83,80.86,61732.0,74.4142,74.4326,74.3958,74.4234,61732.0
2021-12-09 15:50:00,80.86,80.86,80.78,80.78,55478.0,74.4234,74.4234,74.3498,74.3498,55478.0
2021-12-09 15:55:00,80.79,80.81,80.72,80.72,107506.0,74.359,74.3774,74.2946,74.2946,107506.0
2021-12-10 09:30:00,80.74,80.79,80.64,80.76,112039.0,74.313,74.359,74.2209,74.3314,112039.0
2021-12-10 09:35:00,80.76,80.85,80.73,80.82,74587.0,74.3314,74.4142,74.3038,74.3866,74587.0
2021-12-10 09:40:00,80.84,80.85,80.75,80.76,189839.0,74.405,74.4142,74.3222,74.3314,189839.0
2021-12-10 09:45:00,80.77,80.78,80.62,80.64,45811.0,74.3406,74.3498,74.2025,74.2209,45811.0
2021-12-10 09:50:00,80.64,80.77,80.63,80.72,102100.0,74.2209,74.3406,74.2117,74.2946,102100.0
2021-12-10 09:55:00,80.72,80.72,80.65,80.7,120256.0,74.2946,74.2946,74.2301,74.2762,120256.0
2021-12-10 10:00:00,80.7,80.74,80.67,80.72,90679.0,74.2762,74.313,74.2485,74.2946,90679.0
2021-12-10 10:05:00,80.72,80.78,80.7,80.76,55779.0,74.2946,74.3498,74.2762,74.3314,55779.0
2021-12-10 10:10:00,80.77,80.77,80.7,80.76,147199.0,74.3406,74.3406,74.2762,74.3314,147199.0
2021-12-10 10:15:00,80.77,80.93,80.75,80.91,94040.0,74.3406,74.4878,74.3222,74.4694,94040.0
2021-12-10 10:20:00,80.91,80.92,80.86,80.9,53388.0,74.4694,74.4786,74.4234,74.4602,53388.0
2021-12-10 10:25:00,80.89,80.93,80.87,80.92,55572.0,74.451,74.4878,74.4326,74.4786,55572.0
2021-12-10 10:30:00,80.92,80.95,80.79,80.79,192017.0,74.4786,74.5063,74.359,74.359,192017.0
2021-12-10 10:35:00,80.8,80.83,80.76,80.81,42567.0,74.3682,74.3958,74.3314,74.3774,42567.0
2021-12-10 10:40:00,80.81,80.83,80.78,80.8,45997.0,74.3774,74.3958,74.3498,74.3682,45997.0
2021-12-10 10:45:00,80.8,80.82,80.77,80.78,70093.0,74.3682,74.3866,74.3406,74.3498,70093.0
2021-12-10 10:50:00,80.78,80.82,80.77,80.81,59865.0,74.3498,74.3866,74.3406,74.3774,59865.0
2021-12-10 10:55:00,80.82,80.87,80.81,80.87,60000.0,74.3866,74.4326,74.3774,74.4326,60000.0
2021-12-10 11:00:00,80.87,80.89,80.81,80.82,59682.0,74.4326,74.451,74.3774,74.3866,59682.0
2021-12-10 11:05:00,80.82,80.84,80.77,80.78,72191.0,74.3866,74.405,74.3406,74.3498,72191.0
2021-12-10 11:10:00,80.79,80.81,80.72,80.77,135456.0,74.359,74.3774,74.2946,74.3406,135456.0
2021-12-10 11:15:00,80.76,80.84,80.75,80.83,70577.0,74.3314,74.405,74.3222,74.3958,70577.0
2021-12-10 11:20:00,80.83,80.86,80.81,80.84,85674.0,74.3958,74.4234,74.3774,74.405,85674.0
2021-12-10 11:25:00,80.84,80.9,80.82,80.88,47182.0,74.405,74.4602,74.3866,74.4418,47182.0
2021-12-10 11:30:00,80.88,80.89,80.82,80.83,44281.0,74.4418,74.451,74.3866,74.3958,44281.0
2021-12-10 11:35:00,80.83,80.87,80.82,80.87,65995.0,74.3958,74.4326,74.3866,74.4326,65995.0
2021-12-10 11:40:00,80.87,80.92,80.85,80.91,33737.0,74.4326,74.4786,74.4142,74.4694,33737.0
2021-12-10 11:45:00,80.92,80.94,80.91,80.92,13444.0,74.4786,74.497,74.4694,74.4786,13444.0
2021-12-10 11:50:00,80.93,80.96,80.88,80.89,21540.0,74.4878,74.5155,74.4418,74.451,21540.0
2021-12-10 11:55:00,80.89,80.89,80.84,80.87,10158.0,74.451,74.451,74.405,74.4326,10158.0
2021-12-10 12:00:00,80.87,80.88,80.85,80.88,55694.0,74.4326,74.4418,74.4142,74.4418,55694.0
2021-12-10 12:05:00,80.88,80.91,80.87,80.89,29849.0,74.4418,74.4694,74.4326,74.451,29849.0
2021-12-10 12:10:00,80.89,80.91,80.88,80.88,19465.0,74.451,74.4694,74.4418,74.4418,19465.0
2021-12-10 12:15:00,80.89,80.89,80.85,80.85,11912.0,74.451,74.451,74.4142,74.4142,11912.0
2021-12-10 12:20:00,80.86,80.9,80.84,80.9,14587.0,74.4234,74.4602,74.405,74.4602,14587.0
2021-12-10 12:25:00,80.9,80.91,80.88,80.89,6407.0,74.4602,74.4694,74.4418,74.451,6407.0
2021-12-10 12:30:00,80.89,80.89,80.82,80.84,6906.0,74.451,74.451,74.3866,74.405,6906.0
2021-12-10 12:35:00,80.84,80.84,80.82,80.84,4137.0,74.405,74.405,74.3866,74.405,4137.0
2021-12-10 12:40:00,80.84,80.86,80.82,80.83,4409.0,74.405,74.4234,74.3866,74.3958,4409.0
2021-12-10 12:45:00,80.82,80.88,80.82,80.88,17430.0,74.3866,74.4418,74.3866,74.4418,17430.0
2021-12-10 12:50:00,80.88,80.89,80.87,80.88,5911.0,74.4418,74.451,74.4326,74.4418,5911.0
2021-12-10 12:55:00,80.87,80.89,80.86,80.89,6056.0,74.4326,74.451,74.4234,74.451,6056.0
2021-12-10 13:00:00,80.89,80.92,80.88,80.91,6146.0,74.451,74.4786,74.4418,74.4694,6146.0
2021-12-10 13:05:00,80.9,80.94,80.87,80.91,213226.0,74.4602,74.497,74.4326,74.4694,213226.0
2021-12-10 13:10:00,80.91,80.91,80.89,80.9,5800.0,74.4694,74.4694,74.451,74.4602,5800.0
2021-12-10 13:15:00,80.9,80.92,80.89,80.9,10400.0,74.4602,74.4786,74.451,74.4602,10400.0
2021-12-10 13:20:00,80.9,80.9,80.86,80.87,8595.0,74.4602,74.4602,74.4234,74.4326,8595.0
2021-12-10 13:25:00,80.87,80.88,80.85,80.88,6900.0,74.4326,74.4418,74.4142,74.4418,6900.0
2021-12-10 13:30:00,80.88,80.88,80.85,80.85,27587.0,74.4418,74.4418,74.4142,74.4142,27587.0
2021-12-10 13:35:00,80.85,80.85,80.82,80.82,11481.0,74.4142,74.4142,74.3866,74.3866,11481.0
2021-12-10 13:40:00,80.82,80.82,80.8,80.8,15034.0,74.3866,74.3866,74.3682,74.3682,15034.0
2021-12-10 13:45:00,80.8,80.81,80.76,80.76,22462.0,74.3682,74.3774,74.3314,74.3314,22462.0
2021-12-10 13:50:00,80.76,80.78,80.74,80.76,11721.0,74.3314,74.3498,74.313,74.3314,11721.0
2021-12-10 13:55:00,80.76,80.79,80.75,80.78,7422.0,74.3314,74.359,74.3222,74.3498,7422.0
2021-12-10 14:00:00,80.78,80.8,80.76,80.77,19049.0,74.3498,74.3682,74.3314,74.3406,19049.0
2021-12-10 14:05:00,80.77,80.77,80.74,80.75,28281.0,74.3406,74.3406,74.313,74.3222,28281.0
2021-12-10 14:10:00,80.75,80.76,80.74,80.76,10597.0,74.3222,74.3314,74.313,74.3314,10597.0
2021-12-10 14:15:00,80.76,80.76,80.73,80.73,19601.0,74.3314,74.3314,74.3038,74.3038,19601.0
2021-12-10 14:20:00,80.73,80.74,80.71,80.72,18162.0,74.3038,74.313,74.2854,74.2946,18162.0
2021-12-10 14:25:00,80.71,80.73,80.69,80.73,24916.0,74.2854,74.3038,74.2669,74.3038,24916.0
2021-12-10 14:30:00,80.73,80.74,80.68,80.68,38786.0,74.3038,74.313,74.2577,74.2577,38786.0
2021-12-10 14:35:00,80.69,80.7,80.68,80.7,15201.0,74.2669,74.2762,74.2577,74.2762,15201.0
2021-12-10 14:40:00,80.7,80.7,80.68,80.68,19889.0,74.2762,74.2762,74.2577,74.2577,19889.0
2021-12-10 14:45:00,80.69,80.71,80.67,80.7,47132.0,74.2669,74.2854,74.2485,74.2762,47132.0
2021-12-10 14:50:00,80.7,80.72,80.68,80.69,23637.0,74.2762,74.2946,74.2577,74.2669,23637.0
2021-12-10 14:55:00,80.69,80.7,80.66,80.67,39398.0,74.2669,74.2762,74.2393,74.2485,39398.0
2021-12-10 15:00:00,80.67,80.68,80.63,80.65,29953.0,74.2485,74.2577,74.2117,74.2301,29953.0
2021-12-10 15:05:00,80.64,80.68,80.63,80.67,21710.0,74.2209,74.2577,74.2117,74.2485,21710.0
2021-12-10 15:10:00,80.67,80.68,80.65,80.66,36753.0,74.2485,74.2577,74.2301,74.2393,36753.0
2021-12-10 15:15:00,80.65,80.66,80.64,80.66,45038.0,74.2301,74.2393,74.2209,74.2393,45038.0
2021-12-10 15:20:00,80.66,80.7,80.65,80.7,30610.0,74.2393,74.2762,74.2301,74.2762,30610.0
2021-12-10 15:25:00,80.69,80.69,80.65,80.66,49112.0,74.2669,74.2669,74.2301,74.2393,49112.0
2021-12-10 15:30:00,80.66,80.68,80.65,80.68,35315.0,74.2393,74.2577,74.2301,74.2577,35315.0
2021-12-10 15:35:00,80.68,80.7,80.66,80.67,65034.0,74.2577,74.2762,74.2393,74.2485,65034.0
2021-12-10 15:40:00,80.68,80.7,80.67,80.69,36634.0,74.2577,74.2762,74.2485,74.2669,36634.0
2021-12-10 15:45:00,80.69,80.7,80.68,80.69,51236.0,74.2669,74.2762,74.2577,74.2669,51236.0
2021-12-10 15:50:00,80.7,80.73,80.7,80.71,66303.0,74.2762,74.3038,74.2762,74.2854,66303.0
2021-12-10 15:55:00,80.72,80.83,80.71,80.82,188395.0,74.2946,74.3958,74.2854,74.3866,188395.0
2021-12-13 09:30:00,78.61,78.61,78.41,78.43,137447.0,73.9089,73.9089,73.7209,73.7397,137447.0
2021-12-13 09:35:00,78.42,78.51,78.39,78.41,52231.0,73.7303,73.8149,73.7021,73.7209,52231.0
2021-12-13 09:40:00,78.41,78.45,78.33,78.34,103624.0,73.7209,73.7585,73.6457,73.6551,103624.0
2021-12-13 09:45:00,78.33,78.34,78.28,78.3,164063.0,73.6457,73.6551,73.5986,73.6174,164063.0
2021-12-13 09:50:00,78.29,78.32,78.23,78.26,68447.0,73.608,73.6363,73.5516,73.5798,68447.0
2021-12-13 09:55:00,78.25,78.31,78.24,78.27,36472.0,73.5704,73.6269,73.561,73.5892,36472.0
2021-12-13 10:00:00,78.26,78.26,78.17,78.2,28050.0,73.5798,73.5798,73.4952,73.5234,28050.0
2021-12-13 10:05:00,78.2,78.24,78.19,78.19,23617.0,73.5234,73.561,73.514,73.514,23617.0
2021-12-13 10:10:00,78.18,78.21,78.16,78.18,51091.0,73.5046,73.5328,73.4858,73.5046,51091.0
2021-12-13 10:15:00,78.18,78.2,78.15,78.17,33636.0,73.5046,73.5234,73.4764,73.4952,33636.0
2021-12-13 10:20:00,78.16,78.18,78.08,78.09,52998.0,73.4858,73.5046,73.4106,73.42,52998.0
2021-12-13 10:25:00,78.09,78.11,77.97,78.0,44340.0,73.42,73.4388,73.3072,73.3354,44340.0
2021-12-13 10:30:00,78.0,78.01,77.91,77.94,28241.0,73.3354,73.3448,73.2508,73.279,28241.0
2021-12-13 10:35:00,77.95,78.03,77.95,77.98,22840.0,73.2884,73.3636,73.2884,73.3166,22840.0
2021-12-13 10:40:00,77.98,78.02,77.96,77.99,19312.0,73.3166,73.3542,73.2978,73.326,19312.0
2021-12-13 10:45:00,77.99,78.03,77.98,78.03,18375.0,73.326,73.3636,73.3166,73.3636,18375.0
2021-12-13 10:50:00,78.04,78.08,78.0,78.02,15498.0,73.373,73.4106,73.3354,73.3542,15498.0
2021-12-13 10:55:00,78.02,78.02,77.95,78.0,12822.0,73.3542,73.3542,73.2884,73.3354,12822.0
2021-12-13 11:00:00,77.99,78.03,77.95,77.97,22016.0,73.326,73.3636,73.2884,73.3072,22016.0
2021-12-13 11:05:00,77.98,78.04,77.97,78.0,12187.0,73.3166,73.373,73.3072,73.3354,12187.0
2021-12-13 11:10:00,78.0,78.03,77.97,77.98,42214.0,73.3354,73.3636,73.3072,73.3166,42214.0
2021-12-13 11:15:00,77.99,78.04,77.98,78.01,54798.0,73.326,73.373,73.3166,73.3448,54798.0
2021-12-13 11:20:00,78.02,78.02,77.97,77.97,16268.0,73.3542,73.3542,73.3072,73.3072,16268.0
2021-12-13 11:25:00,77.96,77.99,77.96,77.98,31356.0,73.2978,73.326,73.2978,73.3166,31356.0
2021-12-13 11:30:00,77.99,78.06,77.99,78.04,34767.0,73.326,73.3918,73.326,73.373,34767.0
2021-12-13 11:35:00,78.03,78.06,78.01,78.02,10326.0,73.3636,73.3918,73.3448,73.3542,10326.0
2021-12-13 11:40:00,78.02,78.07,78.02,78.05,39929.0,73.3542,73.4012,73.3542,73.3824,39929.0
2021-12-13 11:45:00,78.05,78.06,78.01,78.01,21751.0,73.3824,73.3918,73.3448,73.3448,21751.0
2021-12-13 11:50:00,78.01,78.03,77.97,77.97,22458.0,73.3448,73.3636,73.3072,73.3072,22458.0
2021-12-13 11:55:00,77.97,78.01,77.96,78.0,40191.0,73.3072,73.3448,73.2978,73.3354,40191.0
2021-12-13 12:00:00,77.99,78.0,77.95,77.96,24961.0,73.326,73.3354,73.2884,73.2978,24961.0
2021-12-13 12:05:00,77.96,77.99,77.95,77.99,40859.0,73.2978,73.326,73.2884,73.326,40859.0
2021-12-13 12:10:00,77.98,78.0,77.95,78.0,39918.0,73.3166,73.3354,73.2884,73.3354,39918.0
2021-12-13 12:15:00,78.0,78.01,77.98,77.98,44119.0,73.3354,73.3448,73.3166,73.3166,44119.0
2021-12-13 12:20:00,77.99,78.01,77.98,78.0,26222.0,73.326,73.3448,73.3166,73.3354,26222.0
2021-12-13 12:25:00,78.01,78.05,78.01,78.04,57189.0,73.3448,73.3824,73.3448,73.373,57189.0
2021-12-13 12:30:00,78.04,78.08,78.04,78.06,8654.0,73.373,73.4106,73.373,73.3918,8654.0
2021-12-13 12:35:00,78.07,78.08,78.05,78.06,32537.0,73.4012,73.4106,73.3824,73.3918,32537.0
2021-12-13 12:40:00,78.05,78.05,78.03,78.05,19452.0,73.3824,73.3824,73.3636,73.3824,19452.0
2021-12-13 12:45:00,78.05,78.05,78.0,78.0,7881.0,73.3824,73.3824,73.3354,73.3354,7881.0
2021-12-13 12:50:00,78.0,78.0,77.96,77.97,20244.0,73.3354,73.3354,73.2978,73.3072,20244.0
2021-12-13 12:55:00,77.97,77.98,77.96,77.97,5906.0,73.3072,73.3166,73.2978,73.3072,5906.0
2021-12-13 13:00:00,77.97,78.02,77.95,77.99,8281.0,73.3072,73.3542,73.2884,73.326,8281.0
2021-12-13 13:05:00,77.99,78.01,77.98,77.98,7481.0,73.326,73.3448,73.3166,73.3166,7481.0
2021-12-13 13:10:00,77.97,77.99,77.97,77.97,7624.0,73.3072,73.326,73.3072,73.3072,7624.0
2021-12-13 13:15:00,77.98,77.98,77.96,77.98,14361.0,73.3166,73.3166,73.2978,73.3166,14361.0
2021-12-13 13:20:00,77.98,77.99,77.96,77.99,23468.0,73.3166,73.326,73.2978,73.326,23468.0
2021-12-13 13:25:00,77.98,78.0,77.97,77.99,23848.0,73.3166,73.3354,73.3072,73.326,23848.0
2021-12-13 13:30:00,78.0,78.01,77.95,77.96,35411.0,73.3354,73.3448,73.2884,73.2978,35411.0
2021-12-13 13:35:00,77.97,77.98,77.95,77.96,10027.0,73.3072,73.3166,73.2884,73.2978,10027.0
2021-12-13 13:40:00,77.97,78.0,77.97,78.0,24833.0,73.3072,73.3354,73.3072,73.3354,24833.0
2021-12-13 13:45:00,77.99,77.99,77.97,77.99,11507.0,73.326,73.326,73.3072,73.326,11507.0
2021-12-13 13:50:00,77.99,78.03,77.99,78.03,9345.0,73.326,73.3636,73.326,73.3636,9345.0
2021-12-13 13:55:00,78.03,78.04,78.02,78.03,9360.0,73.3636,73.373,73.3542,73.3636,9360.0
2021-12-13 14:00:00,78.03,78.04,78.0,78.01,70137.0,73.3636,73.373,73.3354,73.3448,70137.0
2021-12-13 14:05:00,78.02,78.05,78.01,78.05,22802.0,73.3542,73.3824,73.3448,73.3824,22802.0
2021-12-13 14:10:00,78.05,78.07,78.04,78.05,24971.0,73.3824,73.4012,73.373,73.3824,24971.0
2021-12-13 14:15:00,78.04,78.04,78.01,78.02,32497.0,73.373,73.373,73.3448,73.3542,32497.0
2021-12-13 14:20:00,78.02,78.08,78.02,78.07,27573.0,73.3542,73.4106,73.3542,73.4012,27573.0
2021-12-13 14:25:00,78.07,78.07,78.04,78.06,8878.0,73.4012,73.4012,73.373,73.3918,8878.0
2021-12-13 14:30:00,78.06,78.07,78.04,78.07,51781.0,73.3918,73.4012,73.373,73.4012,51781.0
2021-12-13 14:35:00,78.07,78.09,78.06,78.08,13185.0,73.4012,73.42,73.3918,73.4106,13185.0
2021-12-13 14:40:00,78.08,78.08,78.05,78.05,14049.0,73.4106,73.4106,73.3824,73.3824,14049.0
2021-12-13 14:45:00,78.05,78.09,78.04,78.09,69863.0,73.3824,73.42,73.373,73.42,69863.0
2021-12-13 14:50:00,78.09,78.12,78.08,78.12,27349.0,73.42,73.4482,73.4106,73.4482,27349.0
2021-12-13 14:55:00,78.12,78.15,78.11,78.15,23630.0,73.4482,73.4764,73.4388,73.4764,23630.0
2021-12-13 15:00:00,78.15,78.19,78.14,78.19,27744.0,73.4764,73.514,73.467,73.514,27744.0
2021-12-13 15:05:00,78.19,78.2,78.14,78.17,17624.0,73.514,73.5234,73.467,73.4952,17624.0
2021-12-13 15:10:00,78.16,78.18,78.15,78.17,23962.0,73.4858,73.5046,73.4764,73.4952,23962.0
2021-12-13 15:15:00,78.18,78.2,78.14,78.15,25016.0,73.5046,73.5234,73.467,73.4764,25016.0
2021-12-13 15:20:00,78.15,78.17,78.12,78.16,21310.0,73.4764,73.4952,73.4482,73.4858,21310.0
2021-12-13 15:25:00,78.16,78.18,78.13,78.14,19296.0,73.4858,73.5046,73.4576,73.467,19296.0
2021-12-13 15:30:00,78.13,78.17,78.12,78.15,21463.0,73.4576,73.4952,73.4482,73.4764,21463.0
2021-12-13 15:35:00,78.15,78.18,78.14,78.15,14220.0,73.4764,73.5046,73.467,73.4764,14220.0
2021-12-13 15:40:00,78.14,78.16,78.13,78.13,53635.0,73.467,73.4858,73.4576,73.4576,53635.0
2021-12-13 15:45:00,78.13,78.15,78.09,78.09,70619.0,73.4576,73.4764,73.42,73.42,70619.0
2021-12-13 15:50:00,78.09,78.09,77.98,77.99,94328.0,73.42,73.42,73.3166,73.326,94328.0
2021-12-13 15:55:00,77.99,78.08,77.98,78.04,399192.0,73.326,73.4106,73.3166,73.373,399192.0
2021-12-14 09:30:00,77.71,77.91,77.68,77.86,141261.0,73.0627,73.2508,73.0345,73.2038,141261.0
2021-12-14 09:35:00,77.86,77.99,77.86,77.94,56861.0,73.2038,73.326,73.2038,73.279,56861.0
2021-12-14 09:40:00,77.95,78.03,77.95,78.03,74589.0,73.2884,73.3636,73.2884,73.3636,74589.0
2021-12-14 09:45:00,78.03,78.06,77.98,78.03,76264.0,73.3636,73.3918,73.3166,73.3636,76264.0
2021-12-14 09:50:00,78.03,78.04,77.94,77.95,103969.0,73.3636,73.373,73.279,73.2884,103969.0
2021-12-14 09:55:00,77.95,78.03,77.94,77.96,55930.0,73.2884,73.3636,73.279,73.2978,55930.0
2021-12-14 10:00:00,77.96,77.97,77.85,77.86,59374.0,73.2978,73.3072,73.1944,73.2038,59374.0
2021-12-14 10:05:00,77.86,77.93,77.85,77.9,91175.0,73.2038,73.2696,73.1944,73.2414,91175.0
2021-12-14 10:10:00,77.89,77.9,77.85,77.85,88766.0,73.232,73.2414,73.1944,73.1944,88766.0
2021-12-14 10:15:00,77.85,77.85,77.8,77.83,61273.0,73.1944,73.1944,73.1474,73.1756,61273.0
2021-12-14 10:20:00,77.83,77.93,77.82,77.93,85159.0,73.1756,73.2696,73.1662,73.2696,85159.0
2021-12-14 10:25:00,77.93,77.97,77.92,77.92,17188.0,73.2696,73.3072,73.2602,73.2602,17188.0
2021-12-14 10:30:00,77.91,77.92,77.8,77.81,63201.0,73.2508,73.2602,73.1474,73.1568,63201.0
2021-12-14 10:35:00,77.81,77.81,77.74,77.74,41081.0,73.1568,73.1568,73.0909,73.0909,41081.0
2021-12-14 10:40:00,77.75,77.75,77.68,77.71,68784.0,73.1003,73.1003,73.0345,73.0627,68784.0
2021-12-14 10:45:00,77.72,77.74,77.61,77.64,39700.0,73.0721,73.0909,72.9687,72.9969,39700.0
2021-12-14 10:50:00,77.65,77.66,77.53,77.53,47207.0,73.0063,73.0157,72.8935,72.8935,47207.0
2021-12-14 10:55:00,77.52,77.54,77.47,77.5,26723.0,72.8841,72.9029,72.8371,72.8653,26723.0
2021-12-14 11:00:00,77.5,77.55,77.48,77.54,45509.0,72.8653,72.9123,72.8465,72.9029,45509.0
2021-12-14 11:05:00,77.54,77.59,77.54,77.55,44024.0,72.9029,72.9499,72.9029,72.9123,44024.0
2021-12-14 11:10:00,77.56,77.6,77.54,77.54,19198.0,72.9217,72.9593,72.9029,72.9029,19198.0
2021-12-14 11:15:00,77.54,77.6,77.53,77.56,34171.0,72.9029,72.9593,72.8935,72.9217,34171.0
2021-12-14 11:20:00,77.54,77.58,77.54,77.54,32967.0,72.9029,72.9405,72.9029,72.9029,32967.0
2021-12-14 11:25:00,77.55,77.58,77.53,77.56,27704.0,72.9123,72.9405,72.8935,72.9217,27704.0
2021-12-14 11:30:00,77.56,77.57,77.46,77.47,33997.0,72.9217,72.9311,72.8277,72.8371,33997.0
2021-12-14 11:35:00,77.47,77.48,77.43,77.48,39563.0,72.8371,72.8465,72.7995,72.8465,39563.0
2021-12-14 11:40:00,77.47,77.53,77.46,77.47,15256.0,72.8371,72.8935,72.8277,72.8371,15256.0
2021-12-14 11:45:00,77.47,77.49,77.45,77.46,10850.0,72.8371,72.8559,72.8183,72.8277,10850.0
2021-12-14 11:50:00,77.46,77.49,77.44,77.47,19928.0,72.8277,72.8559,72.8089,72.8371,19928.0
2021-12-14 11:55:00,77.47,77.48,77.4,77.42,10139.0,72.8371,72.8465,72.7713,72.7901,10139.0
2021-12-14 12:00:00,77.42,77.43,77.39,77.4,7232.0,72.7901,72.7995,72.7619,72.7713,7232.0
2021-12-14 12:05:00,77.4,77.46,77.37,77.44,27558.0,72.7713,72.8277,72.7431,72.8089,27558.0
2021-12-14 12:10:00,77.43,77.5,77.42,77.48,69730.0,72.7995,72.8653,72.7901,72.8465,69730.0
2021-12-14 12:15:00,77.47,77.49,77.44,77.48,15609.0,72.8371,72.8559,72.8089,72.8465,15609.0
2021-12-14 12:20:00,77.47,77.48,77.45,77.46,10081.0,72.8371,72.8465,72.8183,72.8277,10081.0
2021-12-14 12:25:00,77.45,77.49,77.45,77.49,5313.0,72.8183,72.8559,72.8183,72.8559,5313.0
2021-12-14 12:30:00,77.49,77.5,77.46,77.49,5612.0,72.8559,72.8653,72.8277,72.8559,5612.0
2021-12-14 12:35:00,77.5,77.5,77.46,77.46,11845.0,72.8653,72.8653,72.8277,72.8277,11845.0
2021-12-14 12:40:00,77.47,77.47,77.44,77.44,10936.0,72.8371,72.8371,72.8089,72.8089,10936.0
2021-12-14 12:45:00,77.44,77.47,77.43,77.44,16706.0,72.8089,72.8371,72.7995,72.8089,16706.0
2021-12-14 12:50:00,77.44,77.47,77.43,77.47,45802.0,72.8089,72.8371,72.7995,72.8371,45802.0
2021-12-14 12:55:00,77.47,77.49,77.46,77.47,15053.0,72.8371,72.8559,72.8277,72.8371,15053.0
2021-12-14 13:00:00,77.47,77.51,77.45,77.5,9476.0,72.8371,72.8747,72.8183,72.8653,9476.0
2021-12-14 13:05:00,77.49,77.54,77.49,77.54,8189.0,72.8559,72.9029,72.8559,72.9029,8189.0
2021-12-14 13:10:00,77.54,77.55,77.51,77.53,3964.0,72.9029,72.9123,72.8747,72.8935,3964.0
2021-12-14 13:15:00,77.53,77.55,77.52,77.55,24240.0,72.8935,72.9123,72.8841,72.9123,24240.0
2021-12-14 13:20:00,77.55,77.56,77.5,77.51,98033.0,72.9123,72.9217,72.8653,72.8747,98033.0
2021-12-14 13:25:00,77.5,77.53,77.5,77.53,29055.0,72.8653,72.8935,72.8653,72.8935,29055.0
2021-12-14 13:30:00,77.53,77.53,77.5,77.51,12151.0,72.8935,72.8935,72.8653,72.8747,12151.0
2021-12-14 13:35:00,77.51,77.53,77.48,77.52,11381.0,72.8747,72.8935,72.8465,72.8841,11381.0
2021-12-14 13:40:00,77.52,77.52,77.49,77.49,7112.0,72.8841,72.8841,72.8559,72.8559,7112.0
2021-12-14 13:45:00,77.5,77.53,77.5,77.52,8807.0,72.8653,72.8935,72.8653,72.8841,8807.0
2021-12-14 13:50:00,77.51,77.52,77.5,77.5,7253.0,72.8747,72.8841,72.8653,72.8653,7253.0
2021-12-14 13:55:00,77.51,77.51,77.48,77.51,7893.0,72.8747,72.8747,72.8465,72.8747,7893.0
2021-12-14 14:00:00,77.5,77.55,77.49,77.55,11753.0,72.8653,72.9123,72.8559,72.9123,11753.0
2021-12-14 14:05:00,77.55,77.63,77.55,77.62,12781.0,72.9123,72.9875,72.9123,72.9781,12781.0
2021-12-14 14:10:00,77.62,77.64,77.61,77.62,15916.0,72.9781,72.9969,72.9687,72.9781,15916.0
2021-12-14 14:15:00,77.62,77.65,77.61,77.61,73643.0,72.9781,73.0063,72.9687,72.9687,73643.0
2021-12-14 14:20:00,77.61,77.62,77.57,77.62,37944.0,72.9687,72.9781,72.9311,72.9781,37944.0
2021-12-14 14:25:00,77.62,77.63,77.6,77.6,19221.0,72.9781,72.9875,72.9593,72.9593,19221.0
2021-12-14 14:30:00,77.6,77.64,77.6,77.64,25755.0,72.9593,72.9969,72.9593,72.9969,25755.0
2021-12-14 14:35:00,77.64,77.64,77.6,77.62,11169.0,72.9969,72.9969,72.9593,72.9781,11169.0
2021-12-14 14:40:00,77.63,77.66,77.62,77.66,7050.0,72.9875,73.0157,72.9781,73.0157,7050.0
2021-12-14 14:45:00,77.65,77.68,77.63,77.63,15235.0,73.0063,73.0345,72.9875,72.9875,15235.0
2021-12-14 14:50:00,77.63,77.63,77.57,77.58,43006.0,72.9875,72.9875,72.9311,72.9405,43006.0
2021-12-14 14:55:00,77.58,77.6,77.57,77.58,34589.0,72.9405,72.9593,72.9311,72.9405,34589.0
2021-12-14 15:00:00,77.58,77.64,77.58,77.64,27635.0,72.9405,72.9969,72.9405,72.9969,27635.0
2021-12-14 15:05:00,77.63,77.67,77.62,77.67,54390.0,72.9875,73.0251,72.9781,73.0251,54390.0
2021-12-14 15:10:00,77.66,77.68,77.64,77.66,14457.0,73.0157,73.0345,72.9969,73.0157,14457.0
2021-12-14 15:15:00,77.67,77.7,77.65,77.7,28056.0,73.0251,73.0533,73.0063,73.0533,28056.0
2021-12-14 15:20:00,77.69,77.71,77.68,77.7,35187.0,73.0439,73.0627,73.0345,73.0533,35187.0
2021-12-14 15:25:00,77.71,77.74,77.7,77.74,30681.0,73.0627,73.0909,73.0533,73.0909,30681.0
2021-12-14 15:30:00,77.73,77.77,77.71,77.74,91019.0,73.0815,73.1191,73.0627,73.0909,91019.0
2021-12-14 15:35:00,77.74,77.77,77.72,77.72,23467.0,73.0909,73.1191,73.0721,73.0721,23467.0
2021-12-14 15:40:00,77.72,77.75,77.71,77.72,102908.0,73.0721,73.1003,73.0627,73.0721,102908.0
2021-12-14 15:45:00,77.72,77.74,77.68,77.68,93578.0,73.0721,73.0909,73.0345,73.0345,93578.0
2021-12-14 15:50:00,77.68,77.7,77.64,77.64,79256.0,73.0345,73.0533,72.9969,72.9969,79256.0
2021-12-14 15:55:00,77.64,77.7,77.63,77.67,75253.0,72.9969,73.0533,72.9875,73.0251,75253.0
2021-12-15 09:30:00,77.8,77.85,77.62,77.63,138044.0,73.1474,73.1944,72.9781,72.9875,138044.0
2021-12-15 09:35:00,77.63,77.69,77.56,77.61,93052.0,72.9875,73.0439,72.9217,72.9687,93052.0
2021-12-15 09:40:00,77.59,77.61,77.55,77.57,109329.0,72.9499,72.9687,72.9123,72.9311,109329.0
2021-12-15 09:45:00,77.56,77.57,77.43,77.45,135248.0,72.9217,72.9311,72.7995,72.8183,135248.0
2021-12-15 09:50:00,77.45,77.5,77.43,77.48,67450.0,72.8183,72.8653,72.7995,72.8465,67450.0
2021-12-15 09:55:00,77.49,77.53,77.47,77.49,45959.0,72.8559,72.8935,72.8371,72.8559,45959.0
2021-12-15 10:00:00,77.49,77.54,77.46,77.51,40286.0,72.8559,72.9029,72.8277,72.8747,40286.0
2021-12-15 10:05:00,77.5,77.53,77.44,77.5,90016.0,72.8653,72.8935,72.8089,72.8653,90016.0
2021-12-15 10:10:00,77.5,77.55,77.47,77.5,60689.0,72.8653,72.9123,72.8371,72.8653,60689.0
2021-12-15 10:15:00,77.5,77.59,77.5,77.52,52494.0,72.8653,72.9499,72.8653,72.8841,52494.0
2021-12-15 10:20:00,77.51,77.57,77.5,77.55,28506.0,72.8747,72.9311,72.8653,72.9123,28506.0
2021-12-15 10:25:00,77.55,77.59,77.55,77.57,87525.0,72.9123,72.9499,72.9123,72.9311,87525.0
2021-12-15 10:30:00,77.58,77.58,77.54,77.57,35783.0,72.9405,72.9405,72.9029,72.9311,35783.0
2021-12-15 10:35:00,77.58,77.63,77.57,77.63,16175.0,72.9405,72.9875,72.9311,72.9875,16175.0
2021-12-15 10:40:00,77.63,77.68,77.62,77.66,50810.0,72.9875,73.0345,72.9781,73.0157,50810.0
2021-12-15 10:45:00,77.67,77.67,77.58,77.58,22547.0,73.0251,73.0251,72.9405,72.9405,22547.0
2021-12-15 10:50:00,77.57,77.6,77.56,77.58,21429.0,72.9311,72.9593,72.9217,72.9405,21429.0
2021-12-15 10:55:00,77.57,77.58,77.56,77.58,14750.0,72.9311,72.9405,72.9217,72.9405,14750.0
2021-12-15 11:00:00,77.57,77.64,77.57,77.64,20399.0,72.9311,72.9969,72.9311,72.9969,20399.0
2021-12-15 11:05:00,77.64,77.68,77.64,77.65,15616.0,72.9969,73.0345,72.9969,73.0063,15616.0
2021-12-15 11:10:00,77.64,77.66,77.62,77.63,18958.0,72.9969,73.0157,72.9781,72.9875,18958.0
2021-12-15 11:15:00,77.64,77.64,77.59,77.59,28375.0,72.9969,72.9969,72.9499,72.9499,28375.0
2021-12-15 11:20:00,77.59,77.64,77.59,77.63,14336.0,72.9499,72.9969,72.9499,72.9875,14336.0
2021-12-15 11:25:00,77.64,77.65,77.59,77.59,21016.0,72.9969,73.0063,72.9499,72.9499,21016.0
2021-12-15 11:30:00,77.59,77.6,77.52,77.52,48537.0,72.9499,72.9593,72.8841,72.8841,48537.0
2021-12-15 11:35:00,77.52,77.53,77.49,77.49,29061.0,72.8841,72.8935,72.8559,72.8559,29061.0
2021-12-15 11:40:00,77.49,77.52,77.46,77.5,66034.0,72.8559,72.8841,72.8277,72.8653,66034.0
2021-12-15 11:45:00,77.5,77.5,77.47,77.5,4447.0,72.8653,72.8653,72.8371,72.8653,4447.0
2021-12-15 11:50:00,77.51,77.53,77.49,77.52,18396.0,72.8747,72.8935,72.8559,72.8841,18396.0
2021-12-15 11:55:00,77.53,77.54,77.5,77.53,4900.0,72.8935,72.9029,72.8653,72.8935,4900.0
2021-12-15 12:00:00,77.52,77.6,77.52,77.6,19164.0,72.8841,72.9593,72.8841,72.9593,19164.0
2021-12-15 12:05:00,77.61,77.62,77.58,77.59,9349.0,72.9687,72.9781,72.9405,72.9499,9349.0
2021-12-15 12:10:00,77.59,77.61,77.57,77.57,10410.0,72.9499,72.9687,72.9311,72.9311,10410.0
2021-12-15 12:15:00,77.56,77.57,77.55,77.56,14257.0,72.9217,72.9311,72.9123,72.9217,14257.0
2021-12-15 12:20:00,77.56,77.57,77.54,77.54,13413.0,72.9217,72.9311,72.9029,72.9029,13413.0
2021-12-15 12:25:00,77.54,77.69,77.54,77.69,96869.0,72.9029,73.0439,72.9029,73.0439,96869.0
2021-12-15 12:30:00,77.69,77.71,77.66,77.7,77293.0,73.0439,73.0627,73.0157,73.0533,77293.0
2021-12-15 12:35:00,77.7,77.72,77.64,77.64,19226.0,73.0533,73.0721,72.9969,72.9969,19226.0
2021-12-15 12:40:00,77.63,77.68,77.63,77.67,110558.0,72.9875,73.0345,72.9875,73.0251,110558.0
2021-12-15 12:45:00,77.66,77.68,77.65,77.66,12649.0,73.0157,73.0345,73.0063,73.0157,12649.0
2021-12-15 12:50:00,77.66,77.69,77.65,77.68,22246.0,73.0157,73.0439,73.0063,73.0345,22246.0
2021-12-15 12:55:00,77.69,77.71,77.67,77.68,11146.0,73.0439,73.0627,73.0251,73.0345,11146.0
2021-12-15 13:00:00,77.69,77.69,77.66,77.68,7042.0,73.0439,73.0439,73.0157,73.0345,7042.0
2021-12-15 13:05:00,77.67,77.73,77.67,77.7,22243.0,73.0251,73.0815,73.0251,73.0533,22243.0
2021-12-15 13:10:00,77.7,77.71,77.67,77.7,9920.0,73.0533,73.0627,73.0251,73.0533,9920.0
2021-12-15 13:15:00,77.69,77.74,77.68,77.74,44604.0,73.0439,73.0909,73.0345,73.0909,44604.0
2021-12-15 13:20:00,77.73,77.74,77.7,77.7,33934.0,73.0815,73.0909,73.0533,73.0533,33934.0
2021-12-15 13:25:00,77.7,77.75,77.7,77.71,23465.0,73.0533,73.1003,73.0533,73.0627,23465.0
2021-12-15 13:30:00,77.71,77.76,77.7,77.75,321628.0,73.0627,73.1097,73.0533,73.1003,321628.0
2021-12-15 13:35:00,77.75,77.76,77.73,77.75,16272.0,73.1003,73.1097,73.0815,73.1003,16272.0
2021-12-15 13:40:00,77.76,77.77,77.73,77.76,17506.0,73.1097,73.1191,73.0815,73.1097,17506.0
2021-12-15 13:45:00,77.76,77.76,77.73,77.75,22493.0,73.1097,73.1097,73.0815,73.1003,22493.0
2021-12-15 13:50:00,77.75,77.77,77.71,77.73,26975.0,73.1003,73.1191,73.0627,73.0815,26975.0
2021-12-15 13:55:00,77.72,78.01,77.71,78.01,54791.0,73.0721,73.3448,73.0627,73.3448,54791.0
2021-12-15 14:00:00,77.98,77.98,77.37,77.74,162168.0,73.3166,73.3166,72.7431,73.0909,162168.0
2021-12-15 14:05:00,77.76,77.89,77.69,77.86,113766.0,73.1097,73.232,73.0439,73.2038,113766.0
2021-12-15 14:10:00,77.85,78.02,77.82,78.01,67236.0,73.1944,73.3542,73.1662,73.3448,67236.0
2021-12-15 14:15:00,78.01,78.06,77.92,78.04,382190.0,73.3448,73.3918,73.2602,73.373,382190.0
2021-12-15 14:20:00,78.04,78.06,77.9,77.92,46604.0,73.373,73.3918,73.2414,73.2602,46604.0
2021-12-15 14:25:00,77.91,77.91,77.74,77.8,34637.0,73.2508,73.2508,73.0909,73.1474,34637.0
2021-12-15 14:30:00,77.79,77.85,77.71,77.73,48079.0,73.1379,73.1944,73.0627,73.0815,48079.0
2021-12-15 14:35:00,77.73,77.92,77.71,77.92,142720.0,73.0815,73.2602,73.0627,73.2602,142720.0
2021-12-15 14:40:00,77.92,78.0,77.87,77.9,83220.0,73.2602,73.3354,73.2132,73.2414,83220.0
2021-12-15 14:45:00,77.91,78.0,77.88,77.98,45280.0,73.2508,73.3354,73.2226,73.3166,45280.0
2021-12-15 14:50:00,77.98,78.18,77.94,78.16,96288.0,73.3166,73.5046,73.279,73.4858,96288.0
2021-12-15 14:55:00,78.15,78.16,77.99,78.04,85710.0,73.4764,73.4858,73.326,73.373,85710.0
2021-12-15 15:00:00,78.05,78.11,78.0,78.11,60194.0,73.3824,73.4388,73.3354,73.4388,60194.0
2021-12-15 15:05:00,78.11,78.31,78.1,78.31,61595.0,73.4388,73.6269,73.4294,73.6269,61595.0
2021-12-15 15:10:00,78.3,78.39,78.28,78.39,42164.0,73.6174,73.7021,73.5986,73.7021,42164.0
2021-12-15 15:15:00,78.39,78.52,78.38,78.49,66502.0,73.7021,73.8243,73.6927,73.7961,66502.0
2021-12-15 15:20:00,78.49,78.64,78.47,78.61,48182.0,73.7961,73.9371,73.7773,73.9089,48182.0
2021-12-15 15:25:00,78.61,78.62,78.54,78.61,51380.0,73.9089,73.9183,73.8431,73.9089,51380.0
2021-12-15 15:30:00,78.62,78.74,78.58,78.73,95080.0,73.9183,74.0311,73.8807,74.0217,95080.0
2021-12-15 15:35:00,78.74,78.78,78.65,78.68,84631.0,74.0311,74.0687,73.9465,73.9747,84631.0
2021-12-15 15:40:00,78.68,78.69,78.53,78.54,131478.0,73.9747,73.9841,73.8337,73.8431,131478.0
2021-12-15 15:45:00,78.54,78.58,78.41,78.42,116388.0,73.8431,73.8807,73.7209,73.7303,116388.0
2021-12-15 15:50:00,78.42,78.58,78.4,78.55,153536.0,73.7303,73.8807,73.7115,73.8525,153536.0
2021-12-15 15:55:00,78.55,78.72,78.55,78.72,278120.0,73.8525,74.0123,73.8525,74.0123,278120.0
2021-12-16 09:30:00,78.59,78.82,78.57,78.82,119105.0,73.8901,74.1064,73.8713,74.1064,119105.0
2021-12-16 09:35:00,78.83,78.95,78.74,78.76,140800.0,74.1158,74.2286,74.0311,74.0499,140800.0
2021-12-16 09:40:00,78.77,78.77,78.62,78.64,131798.0,74.0593,74.0593,73.9183,73.9371,131798.0
2021-12-16 09:45:00,78.64,78.8,78.63,78.79,78302.0,73.9371,74.0875,73.9277,74.0781,78302.0
2021-12-16 09:50:00,78.8,78.8,78.59,78.67,92152.0,74.0875,74.0875,73.8901,73.9653,92152.0
2021-12-16 09:55:00,78.67,78.67,78.57,78.59,91345.0,73.9653,73.9653,73.8713,73.8901,91345.0
2021-12-16 10:00:00,78.59,78.62,78.52,78.58,52897.0,73.8901,73.9183,73.8243,73.8807,52897.0
2021-12-16 10:05:00,78.58,78.59,78.49,78.49,64358.0,73.8807,73.8901,73.7961,73.7961,64358.0
2021-12-16 10:10:00,78.49,78.58,78.49,78.58,41961.0,73.7961,73.8807,73.7961,73.8807,41961.0
2021-12-16 10:15:00,78.57,78.61,78.51,78.57,48477.0,73.8713,73.9089,73.8149,73.8713,48477.0
2021-12-16 10:20:00,78.56,78.57,78.5,78.57,27529.0,73.8619,73.8713,73.8055,73.8713,27529.0
2021-12-16 10:25:00,78.57,78.66,78.57,78.64,42955.0,73.8713,73.9559,73.8713,73.9371,42955.0
2021-12-16 10:30:00,78.64,78.68,78.58,78.6,43142.0,73.9371,73.9747,73.8807,73.8995,43142.0
2021-12-16 10:35:00,78.59,78.59,78.49,78.49,56683.0,73.8901,73.8901,73.7961,73.7961,56683.0
2021-12-16 10:40:00,78.49,78.51,78.47,78.47,35132.0,73.7961,73.8149,73.7773,73.7773,35132.0
2021-12-16 10:45:00,78.47,78.57,78.47,78.53,28578.0,73.7773,73.8713,73.7773,73.8337,28578.0
2021-12-16 10:50:00,78.53,78.54,78.5,78.51,18519.0,73.8337,73.8431,73.8055,73.8149,18519.0
2021-12-16 10:55:00,78.52,78.54,78.49,78.51,22813.0,73.8243,73.8431,73.7961,73.8149,22813.0
2021-12-16 11:00:00,78.52,78.52,78.3,78.31,114813.0,73.8243,73.8243,73.6174,73.6269,114813.0
2021-12-16 11:05:00,78.31,78.37,78.3,78.37,35558.0,73.6269,73.6833,73.6174,73.6833,35558.0
2021-12-16 11:10:00,78.36,78.39,78.3,78.31,40552.0,73.6739,73.7021,73.6174,73.6269,40552.0
2021-12-16 11:15:00,78.32,78.42,78.32,78.41,18984.0,73.6363,73.7303,73.6363,73.7209,18984.0
2021-12-16 11:20:00,78.41,78.45,78.4,78.45,50536.0,73.7209,73.7585,73.7115,73.7585,50536.0
2021-12-16 11:25:00,78.45,78.47,78.42,78.45,42622.0,73.7585,73.7773,73.7303,73.7585,42622.0
2021-12-16 11:30:00,78.47,78.48,78.35,78.37,40492.0,73.7773,73.7867,73.6645,73.6833,40492.0
2021-12-16 11:35:00,78.37,78.42,78.37,78.38,25726.0,73.6833,73.7303,73.6833,73.6927,25726.0
2021-12-16 11:40:00,78.38,78.4,78.36,78.38,27386.0,73.6927,73.7115,73.6739,73.6927,27386.0
2021-12-16 11:45:00,78.38,78.41,78.33,78.39,20323.0,73.6927,73.7209,73.6457,73.7021,20323.0
2021-12-16 11:50:00,78.38,78.43,78.37,78.4,60532.0,73.6927,73.7397,73.6833,73.7115,60532.0
2021-12-16 11:55:00,78.4,78.41,78.3,78.32,34768.0,73.7115,73.7209,73.6174,73.6363,34768.0
2021-12-16 12:00:00,78.32,78.37,78.31,78.32,18853.0,73.6363,73.6833,73.6269,73.6363,18853.0
2021-12-16 12:05:00,78.31,78.32,78.27,78.28,30021.0,73.6269,73.6363,73.5892,73.5986,30021.0
2021-12-16 12:10:00,78.27,78.28,78.27,78.28,23649.0,73.5892,73.5986,73.5892,73.5986,23649.0
2021-12-16 12:15:00,78.28,78.28,78.21,78.26,55139.0,73.5986,73.5986,73.5328,73.5798,55139.0
2021-12-16 12:20:00,78.27,78.33,78.27,78.29,17578.0,73.5892,73.6457,73.5892,73.608,17578.0
2021-12-16 12:25:00,78.28,78.28,78.23,78.24,37002.0,73.5986,73.5986,73.5516,73.561,37002.0
2021-12-16 12:30:00,78.24,78.28,78.23,78.28,23634.0,73.561,73.5986,73.5516,73.5986,23634.0
2021-12-16 12:35:00,78.29,78.29,78.24,78.26,22633.0,73.608,73.608,73.561,73.5798,22633.0
2021-12-16 12:40:00,78.25,78.26,78.23,78.24,19975.0,73.5704,73.5798,73.5516,73.561,19975.0
2021-12-16 12:45:00,78.24,78.26,78.2,78.23,45948.0,73.561,73.5798,73.5234,73.5516,45948.0
2021-12-16 12:50:00,78.23,78.28,78.23,78.24,40535.0,73.5516,73.5986,73.5516,73.561,40535.0
2021-12-16 12:55:00,78.25,78.25,78.22,78.22,16153.0,73.5704,73.5704,73.5422,73.5422,16153.0
2021-12-16 13:00:00,78.22,78.29,78.22,78.28,26228.0,73.5422,73.608,73.5422,73.5986,26228.0
2021-12-16 13:05:00,78.28,78.3,78.25,78.3,27080.0,73.5986,73.6174,73.5704,73.6174,27080.0
2021-12-16 13:10:00,78.3,78.4,78.29,78.37,28825.0,73.6174,73.7115,73.608,73.6833,28825.0
2021-12-16 13:15:00,78.37,78.37,78.32,78.35,24625.0,73.6833,73.6833,73.6363,73.6645,24625.0
2021-12-16 13:20:00,78.35,78.36,78.32,78.33,8635.0,73.6645,73.6739,73.6363,73.6457,8635.0
2021-12-16 13:25:00,78.34,78.38,78.33,78.37,42918.0,73.6551,73.6927,73.6457,73.6833,42918.0
2021-12-16 13:30:00,78.37,78.38,78.32,78.32,9524.0,73.6833,73.6927,73.6363,73.6363,9524.0
2021-12-16 13:35:00,78.32,78.36,78.31,78.35,9216.0,73.6363,73.6739,73.6269,73.6645,9216.0
2021-12-16 13:40:00,78.35,78.38,78.35,78.38,15327.0,73.6645,73.6927,73.6645,73.6927,15327.0
2021-12-16 13:45:00,78.38,78.42,78.36,78.41,22922.0,73.6927,73.7303,73.6739,73.7209,22922.0
2021-12-16 13:50:00,78.41,78.42,78.32,78.34,16439.0,73.7209,73.7303,73.6363,73.6551,16439.0
2021-12-16 13:55:00,78.33,78.35,78.31,78.33,33352.0,73.6457,73.6645,73.6269,73.6457,33352.0
2021-12-16 14:00:00,78.33,78.39,78.33,78.38,85382.0,73.6457,73.7021,73.6457,73.6927,85382.0
2021-12-16 14:05:00,78.38,78.4,78.34,78.34,19813.0,73.6927,73.7115,73.6551,73.6551,19813.0
2021-12-16 14:10:00,78.34,78.34,78.3,78.31,53527.0,73.6551,73.6551,73.6174,73.6269,53527.0
2021-12-16 14:15:00,78.32,78.32,78.26,78.27,28190.0,73.6363,73.6363,73.5798,73.5892,28190.0
2021-12-16 14:20:00,78.27,78.27,78.22,78.23,33822.0,73.5892,73.5892,73.5422,73.5516,33822.0
2021-12-16 14:25:00,78.23,78.28,78.23,78.24,27722.0,73.5516,73.5986,73.5516,73.561,27722.0
2021-12-16 14:30:00,78.25,78.26,78.22,78.23,13174.0,73.5704,73.5798,73.5422,73.5516,13174.0
2021-12-16 14:35:00,78.23,78.29,78.22,78.27,73634.0,73.5516,73.608,73.5422,73.5892,73634.0
2021-12-16 14:40:00,78.27,78.29,78.21,78.22,33236.0,73.5892,73.608,73.5328,73.5422,33236.0
2021-12-16 14:45:00,78.22,78.22,78.08,78.13,65553.0,73.5422,73.5422,73.4106,73.4576,65553.0
2021-12-16 14:50:00,78.13,78.16,78.11,78.11,99105.0,73.4576,73.4858,73.4388,73.4388,99105.0
2021-12-16 14:55:00,78.11,78.16,78.1,78.16,56933.0,73.4388,73.4858,73.4294,73.4858,56933.0
2021-12-16 15:00:00,78.16,78.16,78.07,78.14,61571.0,73.4858,73.4858,73.4012,73.467,61571.0
2021-12-16 15:05:00,78.14,78.16,78.08,78.09,37465.0,73.467,73.4858,73.4106,73.42,37465.0
2021-12-16 15:10:00,78.08,78.11,78.05,78.08,29177.0,73.4106,73.4388,73.3824,73.4106,29177.0
2021-12-16 15:15:00,78.08,78.16,78.06,78.16,33191.0,73.4106,73.4858,73.3918,73.4858,33191.0
2021-12-16 15:20:00,78.16,78.21,78.15,78.2,29699.0,73.4858,73.5328,73.4764,73.5234,29699.0
2021-12-16 15:25:00,78.2,78.29,78.19,78.29,48954.0,73.5234,73.608,73.514,73.608,48954.0
2021-12-16 15:30:00,78.29,78.34,78.26,78.33,66525.0,73.608,73.6551,73.5798,73.6457,66525.0
2021-12-16 15:35:00,78.32,78.36,78.29,78.36,63910.0,73.6363,73.6739,73.608,73.6739,63910.0
2021-12-16 15:40:00,78.36,78.37,78.27,78.28,44446.0,73.6739,73.6833,73.5892,73.5986,44446.0
2021-12-16 15:45:00,78.28,78.31,78.19,78.21,69209.0,73.5986,73.6269,73.514,73.5328,69209.0
2021-12-16 15:50:00,78.21,78.32,78.21,78.23,115011.0,73.5328,73.6363,73.5328,73.5516,115011.0
2021-12-16 15:55:00,78.23,78.3,78.17,78.17,216163.0,73.5516,73.6174,73.4952,73.4952,216163.0
2021-12-17 09:30:00,78.6,78.75,78.57,78.64,148486.0,73.8995,74.0405,73.8713,73.9371,148486.0
2021-12-17 09:35:00,78.64,78.65,78.49,78.51,295165.0,73.9371,73.9465,73.7961,73.8149,295165.0
2021-12-17 09:40:00,78.51,78.57,78.48,78.51,115517.0,73.8149,73.8713,73.7867,73.8149,115517.0
2021-12-17 09:45:00,78.52,78.65,78.49,78.65,109242.0,73.8243,73.9465,73.7961,73.9465,109242.0
2021-12-17 09:50:00,78.66,78.73,78.61,78.62,101388.0,73.9559,74.0217,73.9089,73.9183,101388.0
2021-12-17 09:55:00,78.61,78.67,78.57,78.67,47059.0,73.9089,73.9653,73.8713,73.9653,47059.0
2021-12-17 10:00:00,78.66,78.69,78.62,78.65,106841.0,73.9559,73.9841,73.9183,73.9465,106841.0
2021-12-17 10:05:00,78.65,78.66,78.59,78.62,100928.0,73.9465,73.9559,73.8901,73.9183,100928.0
2021-12-17 10:10:00,78.62,78.62,78.5,78.52,129699.0,73.9183,73.9183,73.8055,73.8243,129699.0
2021-12-17 10:15:00,78.51,78.53,78.44,78.47,99930.0,73.8149,73.8337,73.7491,73.7773,99930.0
2021-12-17 10:20:00,78.46,78.49,78.37,78.44,64853.0,73.7679,73.7961,73.6833,73.7491,64853.0
2021-12-17 10:25:00,78.44,78.52,78.42,78.52,137153.0,73.7491,73.8243,73.7303,73.8243,137153.0
2021-12-17 10:30:00,78.53,78.62,78.44,78.59,85752.0,73.8337,73.9183,73.7491,73.8901,85752.0
2021-12-17 10:35:00,78.59,78.65,78.57,78.6,106847.0,73.8901,73.9465,73.8713,73.8995,106847.0
2021-12-17 10:40:00,78.6,78.61,78.55,78.59,54516.0,73.8995,73.9089,73.8525,73.8901,54516.0
2021-12-17 10:45:00,78.58,78.68,78.58,78.68,57008.0,73.8807,73.9747,73.8807,73.9747,57008.0
2021-12-17 10:50:00,78.68,78.78,78.64,78.75,50749.0,73.9747,74.0687,73.9371,74.0405,50749.0
2021-12-17 10:55:00,78.75,78.75,78.64,78.69,46181.0,74.0405,74.0405,73.9371,73.9841,46181.0
2021-12-17 11:00:00,78.68,78.72,78.6,78.6,36100.0,73.9747,74.0123,73.8995,73.8995,36100.0
2021-12-17 11:05:00,78.6,78.63,78.58,78.61,22706.0,73.8995,73.9277,73.8807,73.9089,22706.0
2021-12-17 11:10:00,78.62,78.74,78.62,78.71,61928.0,73.9183,74.0311,73.9183,74.0029,61928.0
2021-12-17 11:15:00,78.72,78.72,78.65,78.68,29235.0,74.0123,74.0123,73.9465,73.9747,29235.0
2021-12-17 11:20:00,78.68,78.68,78.63,78.65,30280.0,73.9747,73.9747,73.9277,73.9465,30280.0
2021-12-17 11:25:00,78.64,78.75,78.62,78.72,28348.0,73.9371,74.0405,73.9183,74.0123,28348.0
2021-12-17 11:30:00,78.72,78.78,78.63,78.64,115480.0,74.0123,74.0687,73.9277,73.9371,115480.0
2021-12-17 11:35:00,78.64,78.64,78.57,78.63,49087.0,73.9371,73.9371,73.8713,73.9277,49087.0
2021-12-17 11:40:00,78.63,78.63,78.52,78.54,56313.0,73.9277,73.9277,73.8243,73.8431,56313.0
2021-12-17 11:45:00,78.55,78.56,78.5,78.51,26580.0,73.8525,73.8619,73.8055,73.8149,26580.0
2021-12-17 11:50:00,78.52,78.64,78.52,78.62,58034.0,73.8243,73.9371,73.8243,73.9183,58034.0
2021-12-17 11:55:00,78.61,78.67,78.59,78.67,25840.0,73.9089,73.9653,73.8901,73.9653,25840.0
2021-12-17 12:00:00,78.67,78.67,78.57,78.59,44397.0,73.9653,73.9653,73.8713,73.8901,44397.0
2021-12-17 12:05:00,78.59,78.59,78.5,78.57,66624.0,73.8901,73.8901,73.8055,73.8713,66624.0
2021-12-17 12:10:00,78.57,78.66,78.56,78.66,33526.0,73.8713,73.9559,73.8619,73.9559,33526.0
2021-12-17 12:15:00,78.66,78.69,78.62,78.63,46188.0,73.9559,73.9841,73.9183,73.9277,46188.0
2021-12-17 12:20:00,78.64,78.68,78.61,78.61,15546.0,73.9371,73.9747,73.9089,73.9089,15546.0
2021-12-17 12:25:00,78.6,78.63,78.56,78.63,24314.0,73.8995,73.9277,73.8619,73.9277,24314.0
2021-12-17 12:30:00,78.63,78.71,78.61,78.65,21976.0,73.9277,74.0029,73.9089,73.9465,21976.0
2021-12-17 12:35:00,78.66,78.68,78.62,78.66,36013.0,73.9559,73.9747,73.9183,73.9559,36013.0
2021-12-17 12:40:00,78.66,78.68,78.64,78.65,15414.0,73.9559,73.9747,73.9371,73.9465,15414.0
2021-12-17 12:45:00,78.65,78.68,78.65,78.67,6960.0,73.9465,73.9747,73.9465,73.9653,6960.0
2021-12-17 12:50:00,78.67,78.71,78.6,78.64,22400.0,73.9653,74.0029,73.8995,73.9371,22400.0
2021-12-17 12:55:00,78.64,78.68,78.64,78.66,8949.0,73.9371,73.9747,73.9371,73.9559,8949.0
2021-12-17 13:00:00,78.66,78.68,78.64,78.67,11713.0,73.9559,73.9747,73.9371,73.9653,11713.0
2021-12-17 13:05:00,78.66,78.68,78.62,78.64,13579.0,73.9559,73.9747,73.9183,73.9371,13579.0
2021-12-17 13:10:00,78.64,78.66,78.63,78.64,9364.0,73.9371,73.9559,73.9277,73.9371,9364.0
2021-12-17 13:15:00,78.65,78.66,78.62,78.66,14700.0,73.9465,73.9559,73.9183,73.9559,14700.0
2021-12-17 13:20:00,78.66,78.69,78.66,78.68,8978.0,73.9559,73.9841,73.9559,73.9747,8978.0
2021-12-17 13:25:00,78.68,78.76,78.68,78.75,30002.0,73.9747,74.0499,73.9747,74.0405,30002.0
2021-12-17 13:30:00,78.76,78.76,78.7,78.71,11303.0,74.0499,74.0499,73.9935,74.0029,11303.0
2021-12-17 13:35:00,78.71,78.72,78.67,78.69,19447.0,74.0029,74.0123,73.9653,73.9841,19447.0
2021-12-17 13:40:00,78.7,78.7,78.67,78.68,22927.0,73.9935,73.9935,73.9653,73.9747,22927.0
2021-12-17 13:45:00,78.68,78.72,78.68,78.72,8994.0,73.9747,74.0123,73.9747,74.0123,8994.0
2021-12-17 13:50:00,78.72,78.73,78.72,78.72,5516.0,74.0123,74.0217,74.0123,74.0123,5516.0
2021-12-17 13:55:00,78.73,78.76,78.7,78.75,26383.0,74.0217,74.0499,73.9935,74.0405,26383.0
2021-12-17 14:00:00,78.75,78.76,78.7,78.7,17319.0,74.0405,74.0499,73.9935,73.9935,17319.0
2021-12-17 14:05:00,78.7,78.72,78.7,78.71,10863.0,73.9935,74.0123,73.9935,74.0029,10863.0
2021-12-17 14:10:00,78.71,78.73,78.7,78.7,8900.0,74.0029,74.0217,73.9935,73.9935,8900.0
2021-12-17 14:15:00,78.7,78.74,78.7,78.71,7064.0,73.9935,74.0311,73.9935,74.0029,7064.0
2021-12-17 14:20:00,78.71,78.74,78.71,78.72,9055.0,74.0029,74.0311,74.0029,74.0123,9055.0
2021-12-17 14:25:00,78.71,78.73,78.65,78.66,15060.0,74.0029,74.0217,73.9465,73.9559,15060.0
2021-12-17 14:30:00,78.66,78.69,78.65,78.66,22793.0,73.9559,73.9841,73.9465,73.9559,22793.0
2021-12-17 14:35:00,78.66,78.69,78.63,78.66,10172.0,73.9559,73.9841,73.9277,73.9559,10172.0
2021-12-17 14:40:00,78.65,78.68,78.64,78.67,8622.0,73.9465,73.9747,73.9371,73.9653,8622.0
2021-12-17 14:45:00,78.67,78.71,78.66,78.66,13086.0,73.9653,74.0029,73.9559,73.9559,13086.0
2021-12-17 14:50:00,78.66,78.67,78.6,78.6,15844.0,73.9559,73.9653,73.8995,73.8995,15844.0
2021-12-17 14:55:00,78.6,78.67,78.6,78.66,20299.0,73.8995,73.9653,73.8995,73.9559,20299.0
2021-12-17 15:00:00,78.67,78.73,78.66,78.67,21532.0,73.9653,74.0217,73.9559,73.9653,21532.0
2021-12-17 15:05:00,78.68,78.73,78.68,78.73,30392.0,73.9747,74.0217,73.9747,74.0217,30392.0
2021-12-17 15:10:00,78.73,78.74,78.64,78.65,18154.0,74.0217,74.0311,73.9371,73.9465,18154.0
2021-12-17 15:15:00,78.65,78.67,78.57,78.63,39653.0,73.9465,73.9653,73.8713,73.9277,39653.0
2021-12-17 15:20:00,78.63,78.67,78.63,78.66,34198.0,73.9277,73.9653,73.9277,73.9559,34198.0
2021-12-17 15:25:00,78.66,78.67,78.6,78.62,36289.0,73.9559,73.9653,73.8995,73.9183,36289.0
2021-12-17 15:30:00,78.62,78.63,78.51,78.56,67328.0,73.9183,73.9277,73.8149,73.8619,67328.0
2021-12-17 15:35:00,78.55,78.57,78.53,78.56,24329.0,73.8525,73.8713,73.8337,73.8619,24329.0
2021-12-17 15:40:00,78.56,78.59,78.55,78.55,43113.0,73.8619,73.8901,73.8525,73.8525,43113.0
2021-12-17 15:45:00,78.56,78.57,78.44,78.44,62627.0,73.8619,73.8713,73.7491,73.7491,62627.0
2021-12-17 15:50:00,78.46,78.51,78.42,78.49,100983.0,73.7679,73.8149,73.7303,73.7961,100983.0
2021-12-17 15:55:00,78.49,78.55,78.41,78.47,175749.0,73.7961,73.8525,73.7209,73.7773,175749.0
2021-12-20 09:30:00,77.08,77.22,77.02,77.12,80377.0,72.4704,72.602,72.414,72.508,80377.0
2021-12-20 09:35:00,77.12,77.25,77.11,77.22,89973.0,72.508,72.6302,72.4986,72.602,89973.0
2021-12-20 09:40:00,77.22,77.22,77.05,77.21,91937.0,72.602,72.602,72.4422,72.5926,91937.0
2021-12-20 09:45:00,77.21,77.22,77.07,77.08,113292.0,72.5926,72.602,72.461,72.4704,113292.0
2021-12-20 09:50:00,77.06,77.17,77.05,77.17,63421.0,72.4516,72.555,72.4422,72.555,63421.0
2021-12-20 09:55:00,77.17,77.26,77.15,77.24,81422.0,72.555,72.6396,72.5362,72.6208,81422.0
2021-12-20 10:00:00,77.25,77.26,77.17,77.22,35997.0,72.6302,72.6396,72.555,72.602,35997.0
2021-12-20 10:05:00,77.23,77.26,77.13,77.16,27825.0,72.6114,72.6396,72.5174,72.5456,27825.0
2021-12-20 10:10:00,77.16,77.18,77.14,77.15,58470.0,72.5456,72.5644,72.5268,72.5362,58470.0
2021-12-20 10:15:00,77.15,77.3,77.12,77.25,74045.0,72.5362,72.6773,72.508,72.6302,74045.0
2021-12-20 10:20:00,77.26,77.29,77.19,77.19,37849.0,72.6396,72.6678,72.5738,72.5738,37849.0
2021-12-20 10:25:00,77.19,77.24,77.15,77.18,21807.0,72.5738,72.6208,72.5362,72.5644,21807.0
2021-12-20 10:30:00,77.18,77.18,77.12,77.16,31364.0,72.5644,72.5644,72.508,72.5456,31364.0
2021-12-20 10:35:00,77.16,77.21,77.14,77.19,12679.0,72.5456,72.5926,72.5268,72.5738,12679.0
2021-12-20 10:40:00,77.2,77.21,77.15,77.17,57958.0,72.5832,72.5926,72.5362,72.555,57958.0
2021-12-20 10:45:00,77.17,77.18,77.08,77.08,13944.0,72.555,72.5644,72.4704,72.4704,13944.0
2021-12-20 10:50:00,77.08,77.08,76.99,77.01,68678.0,72.4704,72.4704,72.3858,72.4046,68678.0
2021-12-20 10:55:00,77.01,77.06,76.94,76.97,27890.0,72.4046,72.4516,72.3388,72.367,27890.0
2021-12-20 11:00:00,76.97,76.98,76.84,76.84,120520.0,72.367,72.3764,72.2448,72.2448,120520.0
2021-12-20 11:05:00,76.85,76.96,76.84,76.96,45770.0,72.2542,72.3576,72.2448,72.3576,45770.0
2021-12-20 11:10:00,76.95,76.98,76.89,76.89,35474.0,72.3482,72.3764,72.2918,72.2918,35474.0
2021-12-20 11:15:00,76.88,76.93,76.85,76.91,20704.0,72.2824,72.3294,72.2542,72.3106,20704.0
2021-12-20 11:20:00,76.91,76.95,76.88,76.94,16977.0,72.3106,72.3482,72.2824,72.3388,16977.0
2021-12-20 11:25:00,76.95,76.95,76.87,76.88,29734.0,72.3482,72.3482,72.273,72.2824,29734.0
2021-12-20 11:30:00,76.88,76.95,76.85,76.88,50531.0,72.2824,72.3482,72.2542,72.2824,50531.0
2021-12-20 11:35:00,76.87,76.87,76.77,76.83,35491.0,72.273,72.273,72.1789,72.2354,35491.0
2021-12-20 11:40:00,76.82,76.9,76.81,76.9,17624.0,72.226,72.3012,72.2166,72.3012,17624.0
2021-12-20 11:45:00,76.9,76.9,76.83,76.86,16562.0,72.3012,72.3012,72.2354,72.2636,16562.0
2021-12-20 11:50:00,76.86,76.94,76.86,76.92,26927.0,72.2636,72.3388,72.2636,72.32,26927.0
2021-12-20 11:55:00,76.93,76.98,76.91,76.97,12982.0,72.3294,72.3764,72.3106,72.367,12982.0
2021-12-20 12:00:00,76.98,76.98,76.88,76.9,68617.0,72.3764,72.3764,72.2824,72.3012,68617.0
2021-12-20 12:05:00,76.89,76.9,76.85,76.88,19155.0,72.2918,72.3012,72.2542,72.2824,19155.0
2021-12-20 12:10:00,76.9,76.92,76.87,76.91,23636.0,72.3012,72.32,72.273,72.3106,23636.0
2021-12-20 12:15:00,76.91,77.04,76.91,77.01,24182.0,72.3106,72.4328,72.3106,72.4046,24182.0
2021-12-20 12:20:00,77.01,77.01,76.93,76.95,10941.0,72.4046,72.4046,72.3294,72.3482,10941.0
2021-12-20 12:25:00,76.95,76.97,76.94,76.96,15817.0,72.3482,72.367,72.3388,72.3576,15817.0
2021-12-20 12:30:00,76.96,76.96,76.88,76.88,11980.0,72.3576,72.3576,72.2824,72.2824,11980.0
2021-12-20 12:35:00,76.88,76.93,76.88,76.89,6828.0,72.2824,72.3294,72.2824,72.2918,6828.0
2021-12-20 12:40:00,76.9,76.94,76.89,76.93,8796.0,72.3012,72.3388,72.2918,72.3294,8796.0
2021-12-20 12:45:00,76.92,76.92,76.88,76.91,56292.0,72.32,72.32,72.2824,72.3106,56292.0
2021-12-20 12:50:00,76.91,76.95,76.9,76.94,10353.0,72.3106,72.3482,72.3012,72.3388,10353.0
2021-12-20 12:55:00,76.93,76.93,76.88,76.89,4810.0,72.3294,72.3294,72.2824,72.2918,4810.0
2021-12-20 13:00:00,76.88,76.9,76.86,76.87,12453.0,72.2824,72.3012,72.2636,72.273,12453.0
2021-12-20 13:05:00,76.87,76.91,76.87,76.89,64238.0,72.273,72.3106,72.273,72.2918,64238.0
2021-12-20 13:10:00,76.88,76.93,76.87,76.93,34920.0,72.2824,72.3294,72.273,72.3294,34920.0
2021-12-20 13:15:00,76.94,76.96,76.92,76.92,22619.0,72.3388,72.3576,72.32,72.32,22619.0
2021-12-20 13:20:00,76.91,76.91,76.86,76.88,74802.0,72.3106,72.3106,72.2636,72.2824,74802.0
2021-12-20 13:25:00,76.89,76.91,76.87,76.89,18617.0,72.2918,72.3106,72.273,72.2918,18617.0
2021-12-20 13:30:00,76.89,76.91,76.86,76.86,37311.0,72.2918,72.3106,72.2636,72.2636,37311.0
2021-12-20 13:35:00,76.88,76.97,76.87,76.97,11939.0,72.2824,72.367,72.273,72.367,11939.0
2021-12-20 13:40:00,76.98,77.04,76.95,76.97,56121.0,72.3764,72.4328,72.3482,72.367,56121.0
2021-12-20 13:45:00,76.96,77.01,76.96,77.0,12156.0,72.3576,72.4046,72.3576,72.3952,12156.0
2021-12-20 13:50:00,77.0,77.02,76.93,76.98,55747.0,72.3952,72.414,72.3294,72.3764,55747.0
2021-12-20 13:55:00,76.99,77.01,76.95,76.95,47357.0,72.3858,72.4046,72.3482,72.3482,47357.0
2021-12-20 14:00:00,76.96,77.02,76.94,76.96,23355.0,72.3576,72.414,72.3388,72.3576,23355.0
2021-12-20 14:05:00,76.97,77.01,76.96,77.0,15038.0,72.367,72.4046,72.3576,72.3952,15038.0
2021-12-20 14:10:00,77.0,77.0,76.97,76.98,16131.0,72.3952,72.3952,72.367,72.3764,16131.0
2021-12-20 14:15:00,76.99,77.03,76.99,77.02,9654.0,72.3858,72.4234,72.3858,72.414,9654.0
2021-12-20 14:20:00,77.02,77.03,76.98,77.0,21902.0,72.414,72.4234,72.3764,72.3952,21902.0
2021-12-20 14:25:00,76.99,76.99,76.97,76.98,14208.0,72.3858,72.3858,72.367,72.3764,14208.0
2021-12-20 14:30:00,76.98,76.98,76.95,76.97,5692.0,72.3764,72.3764,72.3482,72.367,5692.0
2021-12-20 14:35:00,76.97,76.99,76.95,76.98,20770.0,72.367,72.3858,72.3482,72.3764,20770.0
2021-12-20 14:40:00,76.98,77.03,76.98,77.02,25815.0,72.3764,72.4234,72.3764,72.414,25815.0
2021-12-20 14:45:00,77.01,77.04,77.0,77.01,16320.0,72.4046,72.4328,72.3952,72.4046,16320.0
2021-12-20 14:50:00,77.02,77.08,77.02,77.08,40950.0,72.414,72.4704,72.414,72.4704,40950.0
2021-12-20 14:55:00,77.09,77.12,77.05,77.06,42074.0,72.4798,72.508,72.4422,72.4516,42074.0
2021-12-20 15:00:00,77.06,77.11,77.06,77.09,21764.0,72.4516,72.4986,72.4516,72.4798,21764.0
2021-12-20 15:05:00,77.09,77.12,77.06,77.08,17367.0,72.4798,72.508,72.4516,72.4704,17367.0
2021-12-20 15:10:00,77.08,77.11,77.05,77.05,31104.0,72.4704,72.4986,72.4422,72.4422,31104.0
2021-12-20 15:15:00,77.06,77.12,77.06,77.1,45067.0,72.4516,72.508,72.4516,72.4892,45067.0
2021-12-20 15:20:00,77.1,77.14,77.06,77.06,69170.0,72.4892,72.5268,72.4516,72.4516,69170.0
2021-12-20 15:25:00,77.07,77.1,77.07,77.1,21701.0,72.461,72.4892,72.461,72.4892,21701.0
2021-12-20 15:30:00,77.08,77.08,77.04,77.05,46071.0,72.4704,72.4704,72.4328,72.4422,46071.0
2021-12-20 15:35:00,77.05,77.05,77.02,77.02,17342.0,72.4422,72.4422,72.414,72.414,17342.0
2021-12-20 15:40:00,77.02,77.04,77.0,77.02,45311.0,72.414,72.4328,72.3952,72.414,45311.0
2021-12-20 15:45:00,77.01,77.06,77.0,77.02,51186.0,72.4046,72.4516,72.3952,72.414,51186.0
2021-12-20 15:50:00,77.03,77.13,77.03,77.06,78425.0,72.4234,72.5174,72.4234,72.4516,78425.0
2021-12-20 15:55:00,77.06,77.11,77.06,77.07,70607.0,72.4516,72.4986,72.4516,72.461,70607.0
2021-12-21 09:30:00,77.42,77.53,77.4,77.41,137145.0,72.7901,72.8935,72.7713,72.7807,137145.0
2021-12-21 09:35:00,77.41,77.55,77.4,77.53,87845.0,72.7807,72.9123,72.7713,72.8935,87845.0
2021-12-21 09:40:00,77.53,77.53,77.45,77.47,145639.0,72.8935,72.8935,72.8183,72.8371,145639.0
2021-12-21 09:45:00,77.47,77.48,77.37,77.37,46212.0,72.8371,72.8465,72.7431,72.7431,46212.0
2021-12-21 09:50:00,77.37,77.41,77.33,77.4,147054.0,72.7431,72.7807,72.7055,72.7713,147054.0
2021-12-21 09:55:00,77.4,77.43,77.38,77.41,48162.0,72.7713,72.7995,72.7525,72.7807,48162.0
2021-12-21 10:00:00,77.41,77.48,77.38,77.39,92250.0,72.7807,72.8465,72.7525,72.7619,92250.0
2021-12-21 10:05:00,77.39,77.43,77.39,77.41,23621.0,72.7619,72.7995,72.7619,72.7807,23621.0
2021-12-21 10:10:00,77.4,77.48,77.37,77.46,48613.0,72.7713,72.8465,72.7431,72.8277,48613.0
2021-12-21 10:15:00,77.46,77.5,77.46,77.48,30266.0,72.8277,72.8653,72.8277,72.8465,30266.0
2021-12-21 10:20:00,77.49,77.52,77.39,77.39,10654.0,72.8559,72.8841,72.7619,72.7619,10654.0
2021-12-21 10:25:00,77.38,77.38,77.28,77.33,19824.0,72.7525,72.7525,72.6584,72.7055,19824.0
2021-12-21 10:30:00,77.34,77.38,77.31,77.31,26921.0,72.7149,72.7525,72.6867,72.6867,26921.0
2021-12-21 10:35:00,77.32,77.34,77.21,77.28,64589.0,72.6961,72.7149,72.5926,72.6584,64589.0
2021-12-21 10:40:00,77.3,77.34,77.28,77.32,39572.0,72.6773,72.7149,72.6584,72.6961,39572.0
2021-12-21 10:45:00,77.28,77.32,77.27,77.31,8766.0,72.6584,72.6961,72.649,72.6867,8766.0
2021-12-21 10:50:00,77.29,77.31,77.28,77.31,9700.0,72.6678,72.6867,72.6584,72.6867,9700.0
2021-12-21 10:55:00,77.31,77.34,77.31,77.33,30138.0,72.6867,72.7149,72.6867,72.7055,30138.0
2021-12-21 11:00:00,77.34,77.42,77.3,77.42,30101.0,72.7149,72.7901,72.6773,72.7901,30101.0
2021-12-21 11:05:00,77.42,77.5,77.42,77.48,31045.0,72.7901,72.8653,72.7901,72.8465,31045.0
2021-12-21 11:10:00,77.48,77.51,77.45,77.51,83107.0,72.8465,72.8747,72.8183,72.8747,83107.0
2021-12-21 11:15:00,77.5,77.54,77.48,77.53,52324.0,72.8653,72.9029,72.8465,72.8935,52324.0
2021-12-21 11:20:00,77.53,77.54,77.51,77.52,18494.0,72.8935,72.9029,72.8747,72.8841,18494.0
2021-12-21 11:25:00,77.51,77.52,77.48,77.49,13147.0,72.8747,72.8841,72.8465,72.8559,13147.0
2021-12-21 11:30:00,77.5,77.52,77.48,77.51,33795.0,72.8653,72.8841,72.8465,72.8747,33795.0
2021-12-21 11:35:00,77.51,77.57,77.5,77.57,61176.0,72.8747,72.9311,72.8653,72.9311,61176.0
2021-12-21 11:40:00,77.57,77.61,77.57,77.58,35686.0,72.9311,72.9687,72.9311,72.9405,35686.0
2021-12-21 11:45:00,77.58,77.58,77.54,77.54,9041.0,72.9405,72.9405,72.9029,72.9029,9041.0
2021-12-21 11:50:00,77.54,77.55,77.51,77.51,14376.0,72.9029,72.9123,72.8747,72.8747,14376.0
2021-12-21 11:55:00,77.52,77.54,77.48,77.54,42382.0,72.8841,72.9029,72.8465,72.9029,42382.0
2021-12-21 12:00:00,77.55,77.57,77.54,77.54,9901.0,72.9123,72.9311,72.9029,72.9029,9901.0
2021-12-21 12:05:00,77.54,77.58,77.53,77.56,4200.0,72.9029,72.9405,72.8935,72.9217,4200.0
2021-12-21 12:10:00,77.56,77.63,77.55,77.63,18443.0,72.9217,72.9875,72.9123,72.9875,18443.0
2021-12-21 12:15:00,77.63,77.63,77.59,77.61,11552.0,72.9875,72.9875,72.9499,72.9687,11552.0
2021-12-21 12:20:00,77.61,77.62,77.6,77.6,14904.0,72.9687,72.9781,72.9593,72.9593,14904.0
2021-12-21 12:25:00,77.6,77.64,77.59,77.64,9097.0,72.9593,72.9969,72.9499,72.9969,9097.0
2021-12-21 12:30:00,77.64,77.66,77.64,77.65,9769.0,72.9969,73.0157,72.9969,73.0063,9769.0
2021-12-21 12:35:00,77.64,77.67,77.63,77.65,36652.0,72.9969,73.0251,72.9875,73.0063,36652.0
2021-12-21 12:40:00,77.65,77.65,77.63,77.65,15238.0,73.0063,73.0063,72.9875,73.0063,15238.0
2021-12-21 12:45:00,77.65,77.67,77.64,77.65,5144.0,73.0063,73.0251,72.9969,73.0063,5144.0
2021-12-21 12:50:00,77.64,77.74,77.63,77.73,50191.0,72.9969,73.0909,72.9875,73.0815,50191.0
2021-12-21 12:55:00,77.72,77.79,77.72,77.78,53921.0,73.0721,73.1379,73.0721,73.1285,53921.0
2021-12-21 13:00:00,77.77,77.84,77.76,77.77,52792.0,73.1191,73.185,73.1097,73.1191,52792.0
2021-12-21 13:05:00,77.76,77.77,77.73,77.76,21762.0,73.1097,73.1191,73.0815,73.1097,21762.0
2021-12-21 13:10:00,77.75,77.77,77.74,77.76,4484.0,73.1003,73.1191,73.0909,73.1097,4484.0
2021-12-21 13:15:00,77.75,77.76,77.72,77.74,8569.0,73.1003,73.1097,73.0721,73.0909,8569.0
2021-12-21 13:20:00,77.75,77.81,77.74,77.81,87641.0,73.1003,73.1568,73.0909,73.1568,87641.0
2021-12-21 13:25:00,77.8,77.81,77.76,77.78,46961.0,73.1474,73.1568,73.1097,73.1285,46961.0
2021-12-21 13:30:00,77.78,77.81,77.78,77.8,11063.0,73.1285,73.1568,73.1285,73.1474,11063.0
2021-12-21 13:35:00,77.81,77.85,77.81,77.84,16778.0,73.1568,73.1944,73.1568,73.185,16778.0
2021-12-21 13:40:00,77.84,77.86,77.83,77.84,4539.0,73.185,73.2038,73.1756,73.185,4539.0
2021-12-21 13:45:00,77.83,77.84,77.81,77.81,4200.0,73.1756,73.185,73.1568,73.1568,4200.0
2021-12-21 13:50:00,77.8,77.8,77.76,77.78,11962.0,73.1474,73.1474,73.1097,73.1285,11962.0
2021-12-21 13:55:00,77.78,77.78,77.76,77.77,4700.0,73.1285,73.1285,73.1097,73.1191,4700.0
2021-12-21 14:00:00,77.77,77.81,77.76,77.8,11208.0,73.1191,73.1568,73.1097,73.1474,11208.0
2021-12-21 14:05:00,77.79,77.82,77.78,77.81,18015.0,73.1379,73.1662,73.1285,73.1568,18015.0
2021-12-21 14:10:00,77.82,77.83,77.8,77.8,7704.0,73.1662,73.1756,73.1474,73.1474,7704.0
2021-12-21 14:15:00,77.81,77.83,77.8,77.81,11601.0,73.1568,73.1756,73.1474,73.1568,11601.0
2021-12-21 14:20:00,77.81,77.84,77.8,77.8,9901.0,73.1568,73.185,73.1474,73.1474,9901.0
2021-12-21 14:25:00,77.8,77.85,77.79,77.84,8933.0,73.1474,73.1944,73.1379,73.185,8933.0
2021-12-21 14:30:00,77.84,77.85,77.8,77.81,17802.0,73.185,73.1944,73.1474,73.1568,17802.0
2021-12-21 14:35:00,77.81,77.83,77.79,77.81,53512.0,73.1568,73.1756,73.1379,73.1568,53512.0
2021-12-21 14:40:00,77.81,77.83,77.8,77.81,21972.0,73.1568,73.1756,73.1474,73.1568,21972.0
2021-12-21 14:45:00,77.81,77.87,77.81,77.84,9782.0,73.1568,73.2132,73.1568,73.185,9782.0
2021-12-21 14:50:00,77.85,77.87,77.82,77.82,24220.0,73.1944,73.2132,73.1662,73.1662,24220.0
2021-12-21 14:55:00,77.83,77.9,77.83,77.89,25454.0,73.1756,73.2414,73.1756,73.232,25454.0
2021-12-21 15:00:00,77.89,77.93,77.88,77.92,14439.0,73.232,73.2696,73.2226,73.2602,14439.0
2021-12-21 15:05:00,77.92,77.92,77.89,77.89,10567.0,73.2602,73.2602,73.232,73.232,10567.0
2021-12-21 15:10:00,77.9,77.95,77.9,77.95,18315.0,73.2414,73.2884,73.2414,73.2884,18315.0
2021-12-21 15:15:00,77.95,77.95,77.93,77.94,15883.0,73.2884,73.2884,73.2696,73.279,15883.0
2021-12-21 15:20:00,77.94,77.95,77.85,77.86,79758.0,73.279,73.2884,73.1944,73.2038,79758.0
2021-12-21 15:25:00,77.86,77.86,77.83,77.84,36536.0,73.2038,73.2038,73.1756,73.185,36536.0
2021-12-21 15:30:00,77.84,77.84,77.82,77.82,34761.0,73.185,73.185,73.1662,73.1662,34761.0
2021-12-21 15:35:00,77.81,77.83,77.76,77.76,32101.0,73.1568,73.1756,73.1097,73.1097,32101.0
2021-12-21 15:40:00,77.76,77.76,77.7,77.7,48943.0,73.1097,73.1097,73.0533,73.0533,48943.0
2021-12-21 15:45:00,77.71,77.71,77.67,77.68,16425.0,73.0627,73.0627,73.0251,73.0345,16425.0
2021-12-21 15:50:00,77.68,77.8,77.68,77.8,55039.0,73.0345,73.1474,73.0345,73.1474,55039.0
2021-12-21 15:55:00,77.79,77.9,77.76,77.84,128716.0,73.1379,73.2414,73.1097,73.185,128716.0
2021-12-22 09:30:00,77.72,77.76,77.62,77.74,35930.0,73.0721,73.1097,72.9781,73.0909,35930.0
2021-12-22 09:35:00,77.75,77.83,77.74,77.81,46536.0,73.1003,73.1756,73.0909,73.1568,46536.0
2021-12-22 09:40:00,77.81,77.86,77.75,77.86,27151.0,73.1568,73.2038,73.1003,73.2038,27151.0
2021-12-22 09:45:00,77.86,77.87,77.81,77.81,56834.0,73.2038,73.2132,73.1568,73.1568,56834.0
2021-12-22 09:50:00,77.82,77.82,77.75,77.8,54965.0,73.1662,73.1662,73.1003,73.1474,54965.0
2021-12-22 09:55:00,77.79,77.84,77.76,77.76,17534.0,73.1379,73.185,73.1097,73.1097,17534.0
2021-12-22 10:00:00,77.76,77.83,77.76,77.8,29883.0,73.1097,73.1756,73.1097,73.1474,29883.0
2021-12-22 10:05:00,77.79,77.81,77.75,77.8,26921.0,73.1379,73.1568,73.1003,73.1474,26921.0
2021-12-22 10:10:00,77.81,77.88,77.8,77.86,44195.0,73.1568,73.2226,73.1474,73.2038,44195.0
2021-12-22 10:15:00,77.87,77.91,77.84,77.9,35360.0,73.2132,73.2508,73.185,73.2414,35360.0
2021-12-22 10:20:00,77.9,77.94,77.89,77.94,14230.0,73.2414,73.279,73.232,73.279,14230.0
2021-12-22 10:25:00,77.94,77.97,77.92,77.93,19655.0,73.279,73.3072,73.2602,73.2696,19655.0
2021-12-22 10:30:00,77.92,77.96,77.92,77.94,20730.0,73.2602,73.2978,73.2602,73.279,20730.0
2021-12-22 10:35:00,77.94,78.0,77.9,78.0,91243.0,73.279,73.3354,73.2414,73.3354,91243.0
2021-12-22 10:40:00,78.0,78.02,77.98,78.01,10000.0,73.3354,73.3542,73.3166,73.3448,10000.0
2021-12-22 10:45:00,78.01,78.06,78.01,78.05,17192.0,73.3448,73.3918,73.3448,73.3824,17192.0
2021-12-22 10:50:00,78.06,78.12,78.05,78.08,17830.0,73.3918,73.4482,73.3824,73.4106,17830.0
2021-12-22 10:55:00,78.08,78.12,78.06,78.11,18570.0,73.4106,73.4482,73.3918,73.4388,18570.0
2021-12-22 11:00:00,78.1,78.15,78.09,78.14,24192.0,73.4294,73.4764,73.42,73.467,24192.0
2021-12-22 11:05:00,78.15,78.15,78.1,78.13,88800.0,73.4764,73.4764,73.4294,73.4576,88800.0
2021-12-22 11:10:00,78.13,78.23,78.12,78.22,45360.0,73.4576,73.5516,73.4482,73.5422,45360.0
2021-12-22 11:15:00,78.21,78.23,78.19,78.21,48142.0,73.5328,73.5516,73.514,73.5328,48142.0
2021-12-22 11:20:00,78.22,78.22,78.2,78.22,70129.0,73.5422,73.5422,73.5234,73.5422,70129.0
2021-12-22 11:25:00,78.22,78.26,78.19,78.25,28945.0,73.5422,73.5798,73.514,73.5704,28945.0
2021-12-22 11:30:00,78.25,78.3,78.24,78.29,18522.0,73.5704,73.6174,73.561,73.608,18522.0
2021-12-22 11:35:00,78.29,78.3,78.28,78.28,7110.0,73.608,73.6174,73.5986,73.5986,7110.0
2021-12-22 11:40:00,78.28,78.29,78.27,78.29,9502.0,73.5986,73.608,73.5892,73.608,9502.0
2021-12-22 11:45:00,78.28,78.3,78.26,78.29,49021.0,73.5986,73.6174,73.5798,73.608,49021.0
2021-12-22 11:50:00,78.29,78.3,78.28,78.29,16743.0,73.608,73.6174,73.5986,73.608,16743.0
2021-12-22 11:55:00,78.29,78.3,78.27,78.3,15030.0,73.608,73.6174,73.5892,73.6174,15030.0
2021-12-22 12:00:00,78.3,78.33,78.29,78.33,16755.0,73.6174,73.6457,73.608,73.6457,16755.0
2021-12-22 12:05:00,78.33,78.34,78.31,78.33,11004.0,73.6457,73.6551,73.6269,73.6457,11004.0
2021-12-22 12:10:00,78.33,78.34,78.3,78.32,10933.0,73.6457,73.6551,73.6174,73.6363,10933.0
2021-12-22 12:15:00,78.32,78.33,78.29,78.31,19933.0,73.6363,73.6457,73.608,73.6269,19933.0
2021-12-22 12:20:00,78.31,78.32,78.29,78.29,19719.0,73.6269,73.6363,73.608,73.608,19719.0
2021-12-22 12:25:00,78.29,78.33,78.28,78.33,11622.0,73.608,73.6457,73.5986,73.6457,11622.0
2021-12-22 12:30:00,78.33,78.36,78.32,78.36,15522.0,73.6457,73.6739,73.6363,73.6739,15522.0
2021-12-22 12:35:00,78.36,78.37,78.33,78.34,10570.0,73.6739,73.6833,73.6457,73.6551,10570.0
2021-12-22 12:40:00,78.35,78.35,78.33,78.35,13746.0,73.6645,73.6645,73.6457,73.6645,13746.0
2021-12-22 12:45:00,78.35,78.36,78.34,78.36,6660.0,73.6645,73.6739,73.6551,73.6739,6660.0
2021-12-22 12:50:00,78.37,78.38,78.36,78.37,20622.0,73.6833,73.6927,73.6739,73.6833,20622.0
2021-12-22 12:55:00,78.38,78.4,78.37,78.39,4900.0,73.6927,73.7115,73.6833,73.7021,4900.0
2021-12-22 13:00:00,78.38,78.39,78.36,78.39,10600.0,73.6927,73.7021,73.6739,73.7021,10600.0
2021-12-22 13:05:00,78.39,78.39,78.36,78.37,6826.0,73.7021,73.7021,73.6739,73.6833,6826.0
2021-12-22 13:10:00,78.37,78.37,78.34,78.35,17518.0,73.6833,73.6833,73.6551,73.6645,17518.0
2021-12-22 13:15:00,78.35,78.36,78.34,78.34,10286.0,73.6645,73.6739,73.6551,73.6551,10286.0
2021-12-22 13:20:00,78.35,78.35,78.34,78.34,14991.0,73.6645,73.6645,73.6551,73.6551,14991.0
2021-12-22 13:25:00,78.35,78.35,78.33,78.34,6729.0,73.6645,73.6645,73.6457,73.6551,6729.0
2021-12-22 13:30:00,78.34,78.36,78.34,78.36,15994.0,73.6551,73.6739,73.6551,73.6739,15994.0
2021-12-22 13:35:00,78.35,78.35,78.29,78.29,4283.0,73.6645,73.6645,73.608,73.608,4283.0
2021-12-22 13:40:00,78.29,78.29,78.26,78.28,21203.0,73.608,73.608,73.5798,73.5986,21203.0
2021-12-22 13:45:00,78.28,78.31,78.27,78.28,22223.0,73.5986,73.6269,73.5892,73.5986,22223.0
2021-12-22 13:50:00,78.29,78.3,78.27,78.29,2500.0,73.608,73.6174,73.5892,73.608,2500.0
2021-12-22 13:55:00,78.28,78.3,78.24,78.26,26216.0,73.5986,73.6174,73.561,73.5798,26216.0
2021-12-22 14:00:00,78.25,78.25,78.22,78.25,16702.0,73.5704,73.5704,73.5422,73.5704,16702.0
2021-12-22 14:05:00,78.26,78.27,78.23,78.25,13939.0,73.5798,73.5892,73.5516,73.5704,13939.0
2021-12-22 14:10:00,78.25,78.27,78.24,78.26,22986.0,73.5704,73.5892,73.561,73.5798,22986.0
2021-12-22 14:15:00,78.27,78.3,78.26,78.28,30081.0,73.5892,73.6174,73.5798,73.5986,30081.0
2021-12-22 14:20:00,78.28,78.29,78.26,78.29,21912.0,73.5986,73.608,73.5798,73.608,21912.0
2021-12-22 14:25:00,78.29,78.29,78.22,78.24,41601.0,73.608,73.608,73.5422,73.561,41601.0
2021-12-22 14:30:00,78.24,78.29,78.24,78.29,10156.0,73.561,73.608,73.561,73.608,10156.0
2021-12-22 14:35:00,78.29,78.31,78.29,78.31,15501.0,73.608,73.6269,73.608,73.6269,15501.0
2021-12-22 14:40:00,78.31,78.32,78.3,78.3,10073.0,73.6269,73.6363,73.6174,73.6174,10073.0
2021-12-22 14:45:00,78.3,78.32,78.29,78.32,22680.0,73.6174,73.6363,73.608,73.6363,22680.0
2021-12-22 14:50:00,78.32,78.33,78.32,78.32,9255.0,73.6363,73.6457,73.6363,73.6363,9255.0
2021-12-22 14:55:00,78.32,78.33,78.31,78.32,11826.0,73.6363,73.6457,73.6269,73.6363,11826.0
2021-12-22 15:00:00,78.32,78.34,78.3,78.31,19531.0,73.6363,73.6551,73.6174,73.6269,19531.0
2021-12-22 15:05:00,78.32,78.32,78.31,78.32,4792.0,73.6363,73.6363,73.6269,73.6363,4792.0
2021-12-22 15:10:00,78.31,78.35,78.31,78.34,14731.0,73.6269,73.6645,73.6269,73.6551,14731.0
2021-12-22 15:15:00,78.35,78.37,78.32,78.32,12894.0,73.6645,73.6833,73.6363,73.6363,12894.0
2021-12-22 15:20:00,78.32,78.36,78.31,78.35,20109.0,73.6363,73.6739,73.6269,73.6645,20109.0
2021-12-22 15:25:00,78.36,78.37,78.36,78.36,28592.0,73.6739,73.6833,73.6739,73.6739,28592.0
2021-12-22 15:30:00,78.36,78.38,78.33,78.34,80991.0,73.6739,73.6927,73.6457,73.6551,80991.0
2021-12-22 15:35:00,78.34,78.41,78.34,78.4,37934.0,73.6551,73.7209,73.6551,73.7115,37934.0
2021-12-22 15:40:00,78.4,78.4,78.36,78.36,21895.0,73.7115,73.7115,73.6739,73.6739,21895.0
2021-12-22 15:45:00,78.36,78.41,78.36,78.38,72512.0,73.6739,73.7209,73.6739,73.6927,72512.0
2021-12-22 15:50:00,78.38,78.44,78.38,78.44,46905.0,73.6927,73.7491,73.6927,73.7491,46905.0
2021-12-22 15:55:00,78.44,78.49,78.39,78.45,96156.0,73.7491,73.7961,73.7021,73.7585,96156.0
2021-12-23 09:30:00,78.43,78.43,78.29,78.38,85939.0,73.7397,73.7397,73.608,73.6927,85939.0
2021-12-23 09:35:00,78.38,78.47,78.38,78.42,69873.0,73.6927,73.7773,73.6927,73.7303,69873.0
2021-12-23 09:40:00,78.41,78.41,78.38,78.4,82924.0,73.7209,73.7209,73.6927,73.7115,82924.0
2021-12-23 09:45:00,78.4,78.43,78.39,78.39,56377.0,73.7115,73.7397,73.7021,73.7021,56377.0
2021-12-23 09:50:00,78.4,78.41,78.34,78.36,76411.0,73.7115,73.7209,73.6551,73.6739,76411.0
2021-12-23 09:55:00,78.35,78.41,78.34,78.41,60803.0,73.6645,73.7209,73.6551,73.7209,60803.0
2021-12-23 10:00:00,78.41,78.45,78.4,78.43,45719.0,73.7209,73.7585,73.7115,73.7397,45719.0
2021-12-23 10:05:00,78.44,78.53,78.43,78.5,105681.0,73.7491,73.8337,73.7397,73.8055,105681.0
2021-12-23 10:10:00,78.5,78.64,78.5,78.6,59522.0,73.8055,73.9371,73.8055,73.8995,59522.0
2021-12-23 10:15:00,78.6,78.65,78.59,78.63,81923.0,73.8995,73.9465,73.8901,73.9277,81923.0
2021-12-23 10:20:00,78.64,78.65,78.61,78.64,62227.0,73.9371,73.9465,73.9089,73.9371,62227.0
2021-12-23 10:25:00,78.63,78.64,78.61,78.62,30083.0,73.9277,73.9371,73.9089,73.9183,30083.0
2021-12-23 10:30:00,78.63,78.66,78.58,78.6,22975.0,73.9277,73.9559,73.8807,73.8995,22975.0
2021-12-23 10:35:00,78.6,78.62,78.58,78.61,21069.0,73.8995,73.9183,73.8807,73.9089,21069.0
2021-12-23 10:40:00,78.61,78.64,78.6,78.63,35782.0,73.9089,73.9371,73.8995,73.9277,35782.0
2021-12-23 10:45:00,78.62,78.65,78.61,78.61,32036.0,73.9183,73.9465,73.9089,73.9089,32036.0
2021-12-23 10:50:00,78.61,78.65,78.61,78.64,17778.0,73.9089,73.9465,73.9089,73.9371,17778.0
2021-12-23 10:55:00,78.64,78.67,78.63,78.66,18044.0,73.9371,73.9653,73.9277,73.9559,18044.0
2021-12-23 11:00:00,78.66,78.67,78.64,78.65,21422.0,73.9559,73.9653,73.9371,73.9465,21422.0
2021-12-23 11:05:00,78.66,78.67,78.62,78.64,41485.0,73.9559,73.9653,73.9183,73.9371,41485.0
2021-12-23 11:10:00,78.64,78.66,78.62,78.63,22441.0,73.9371,73.9559,73.9183,73.9277,22441.0
2021-12-23 11:15:00,78.64,78.66,78.63,78.65,9728.0,73.9371,73.9559,73.9277,73.9465,9728.0
2021-12-23 11:20:00,78.65,78.67,78.64,78.67,4503.0,73.9465,73.9653,73.9371,73.9653,4503.0
2021-12-23 11:25:00,78.67,78.71,78.64,78.66,74291.0,73.9653,74.0029,73.9371,73.9559,74291.0
2021-12-23 11:30:00,78.66,78.69,78.66,78.67,26877.0,73.9559,73.9841,73.9559,73.9653,26877.0
2021-12-23 11:35:00,78.67,78.67,78.64,78.67,15915.0,73.9653,73.9653,73.9371,73.9653,15915.0
2021-12-23 11:40:00,78.67,78.67,78.62,78.63,29197.0,73.9653,73.9653,73.9183,73.9277,29197.0
2021-12-23 11:45:00,78.63,78.67,78.63,78.67,6687.0,73.9277,73.9653,73.9277,73.9653,6687.0
2021-12-23 11:50:00,78.66,78.67,78.65,78.66,7731.0,73.9559,73.9653,73.9465,73.9559,7731.0
2021-12-23 11:55:00,78.65,78.68,78.64,78.68,4743.0,73.9465,73.9747,73.9371,73.9747,4743.0
2021-12-23 12:00:00,78.68,78.68,78.66,78.68,14226.0,73.9747,73.9747,73.9559,73.9747,14226.0
2021-12-23 12:05:00,78.67,78.68,78.65,78.67,5956.0,73.9653,73.9747,73.9465,73.9653,5956.0
2021-12-23 12:10:00,78.67,78.69,78.67,78.69,5199.0,73.9653,73.9841,73.9653,73.9841,5199.0
2021-12-23 12:15:00,78.69,78.7,78.68,78.69,21496.0,73.9841,73.9935,73.9747,73.9841,21496.0
2021-12-23 12:20:00,78.7,78.71,78.68,78.68,11972.0,73.9935,74.0029,73.9747,73.9747,11972.0
2021-12-23 12:25:00,78.69,78.69,78.68,78.68,12344.0,73.9841,73.9841,73.9747,73.9747,12344.0
2021-12-23 12:30:00,78.68,78.69,78.67,78.69,3344.0,73.9747,73.9841,73.9653,73.9841,3344.0
2021-12-23 12:35:00,78.69,78.69,78.67,78.67,9135.0,73.9841,73.9841,73.9653,73.9653,9135.0
2021-12-23 12:40:00,78.67,78.69,78.67,78.67,17255.0,73.9653,73.9841,73.9653,73.9653,17255.0
2021-12-23 12:45:00,78.67,78.69,78.67,78.69,19508.0,73.9653,73.9841,73.9653,73.9841,19508.0
2021-12-23 12:50:00,78.7,78.71,78.69,78.7,5076.0,73.9935,74.0029,73.9841,73.9935,5076.0
2021-12-23 12:55:00,78.7,78.72,78.7,78.72,7122.0,73.9935,74.0123,73.9935,74.0123,7122.0
2021-12-23 13:00:00,78.72,78.73,78.71,78.73,5479.0,74.0123,74.0217,74.0029,74.0217,5479.0
2021-12-23 13:05:00,78.73,78.74,78.72,78.74,13363.0,74.0217,74.0311,74.0123,74.0311,13363.0
2021-12-23 13:10:00,78.74,78.75,78.73,78.74,10332.0,74.0311,74.0405,74.0217,74.0311,10332.0
2021-12-23 13:15:00,78.73,78.74,78.73,78.73,8483.0,74.0217,74.0311,74.0217,74.0217,8483.0
2021-12-23 13:20:00,78.73,78.74,78.72,78.73,10016.0,74.0217,74.0311,74.0123,74.0217,10016.0
2021-12-23 13:25:00,78.73,78.75,78.73,78.75,12669.0,74.0217,74.0405,74.0217,74.0405,12669.0
2021-12-23 13:30:00,78.75,78.75,78.72,78.72,18639.0,74.0405,74.0405,74.0123,74.0123,18639.0
2021-12-23 13:35:00,78.73,78.73,78.72,78.73,14024.0,74.0217,74.0217,74.0123,74.0217,14024.0
2021-12-23 13:40:00,78.73,78.74,78.73,78.74,2643.0,74.0217,74.0311,74.0217,74.0311,2643.0
2021-12-23 13:45:00,78.74,78.75,78.73,78.73,10162.0,74.0311,74.0405,74.0217,74.0217,10162.0
2021-12-23 13:50:00,78.73,78.77,78.73,78.77,16513.0,74.0217,74.0593,74.0217,74.0593,16513.0
2021-12-23 13:55:00,78.78,78.78,78.75,78.76,21742.0,74.0687,74.0687,74.0405,74.0499,21742.0
2021-12-23 14:00:00,78.75,78.75,78.73,78.73,10125.0,74.0405,74.0405,74.0217,74.0217,10125.0
2021-12-23 14:05:00,78.74,78.74,78.71,78.71,7203.0,74.0311,74.0311,74.0029,74.0029,7203.0
2021-12-23 14:10:00,78.71,78.72,78.69,78.69,13932.0,74.0029,74.0123,73.9841,73.9841,13932.0
2021-12-23 14:15:00,78.7,78.71,78.68,78.7,8957.0,73.9935,74.0029,73.9747,73.9935,8957.0
2021-12-23 14:20:00,78.7,78.72,78.69,78.72,17182.0,73.9935,74.0123,73.9841,74.0123,17182.0
2021-12-23 14:25:00,78.72,78.72,78.71,78.72,4005.0,74.0123,74.0123,74.0029,74.0123,4005.0
2021-12-23 14:30:00,78.71,78.73,78.71,78.73,12777.0,74.0029,74.0217,74.0029,74.0217,12777.0
2021-12-23 14:35:00,78.72,78.72,78.72,78.72,3103.0,74.0123,74.0123,74.0123,74.0123,3103.0
2021-12-23 14:40:00,78.72,78.72,78.71,78.72,1700.0,74.0123,74.0123,74.0029,74.0123,1700.0
2021-12-23 14:45:00,78.72,78.72,78.71,78.72,1061.0,74.0123,74.0123,74.0029,74.0123,1061.0
2021-12-23 14:50:00,78.73,78.76,78.72,78.76,10439.0,74.0217,74.0499,74.0123,74.0499,10439.0
2021-12-23 14:55:00,78.76,78.77,78.74,78.75,11888.0,74.0499,74.0593,74.0311,74.0405,11888.0
2021-12-23 15:00:00,78.74,78.74,78.68,78.69,5661.0,74.0311,74.0311,73.9747,73.9841,5661.0
2021-12-23 15:05:00,78.69,78.74,78.68,78.71,21944.0,73.9841,74.0311,73.9747,74.0029,21944.0
2021-12-23 15:10:00,78.72,78.74,78.71,78.74,9191.0,74.0123,74.0311,74.0029,74.0311,9191.0
2021-12-23 15:15:00,78.75,78.75,78.72,78.75,13680.0,74.0405,74.0405,74.0123,74.0405,13680.0
2021-12-23 15:20:00,78.75,78.76,78.74,78.75,12133.0,74.0405,74.0499,74.0311,74.0405,12133.0
2021-12-23 15:25:00,78.75,78.76,78.74,78.76,8968.0,74.0405,74.0499,74.0311,74.0499,8968.0
2021-12-23 15:30:00,78.75,78.75,78.73,78.75,16799.0,74.0405,74.0405,74.0217,74.0405,16799.0
2021-12-23 15:35:00,78.74,78.77,78.74,78.77,43188.0,74.0311,74.0593,74.0311,74.0593,43188.0
2021-12-23 15:40:00,78.77,78.78,78.76,78.78,22909.0,74.0593,74.0687,74.0499,74.0687,22909.0
2021-12-23 15:45:00,78.78,78.8,78.77,78.78,30920.0,74.0687,74.0875,74.0593,74.0687,30920.0
2021-12-23 15:50:00,78.78,78.81,78.78,78.79,77906.0,74.0687,74.0969,74.0687,74.0781,77906.0
2021-12-23 15:55:00,78.79,78.79,78.7,78.71,152612.0,74.0781,74.0781,73.9935,74.0029,152612.0
2021-12-27 09:30:00,78.75,78.78,78.65,78.65,95987.0,74.0405,74.0687,73.9465,73.9465,95987.0
2021-12-27 09:35:00,78.66,78.66,78.61,78.63,54016.0,73.9559,73.9559,73.9089,73.9277,54016.0
2021-12-27 09:40:00,78.64,78.76,78.63,78.72,67994.0,73.9371,74.0499,73.9277,74.0123,67994.0
2021-12-27 09:45:00,78.72,78.81,78.71,78.81,46173.0,74.0123,74.0969,74.0029,74.0969,46173.0
2021-12-27 09:50:00,78.81,78.84,78.71,78.72,38993.0,74.0969,74.1252,74.0029,74.0123,38993.0
2021-12-27 09:55:00,78.72,78.75,78.71,78.73,36801.0,74.0123,74.0405,74.0029,74.0217,36801.0
2021-12-27 10:00:00,78.73,78.73,78.67,78.71,79952.0,74.0217,74.0217,73.9653,74.0029,79952.0
2021-12-27 10:05:00,78.71,78.75,78.7,78.75,36850.0,74.0029,74.0405,73.9935,74.0405,36850.0
2021-12-27 10:10:00,78.75,78.82,78.73,78.82,23745.0,74.0405,74.1064,74.0217,74.1064,23745.0
2021-12-27 10:15:00,78.82,78.83,78.77,78.8,16584.0,74.1064,74.1158,74.0593,74.0875,16584.0
2021-12-27 10:20:00,78.8,78.83,78.79,78.81,24197.0,74.0875,74.1158,74.0781,74.0969,24197.0
2021-12-27 10:25:00,78.81,78.88,78.8,78.87,68809.0,74.0969,74.1628,74.0875,74.1534,68809.0
2021-12-27 10:30:00,78.87,78.94,78.83,78.94,62732.0,74.1534,74.2192,74.1158,74.2192,62732.0
2021-12-27 10:35:00,78.93,78.95,78.89,78.93,27525.0,74.2098,74.2286,74.1722,74.2098,27525.0
2021-12-27 10:40:00,78.93,78.94,78.92,78.93,18757.0,74.2098,74.2192,74.2004,74.2098,18757.0
2021-12-27 10:45:00,78.94,78.97,78.93,78.93,39525.0,74.2192,74.2474,74.2098,74.2098,39525.0
2021-12-27 10:50:00,78.93,78.94,78.9,78.93,23086.0,74.2098,74.2192,74.1816,74.2098,23086.0
2021-12-27 10:55:00,78.94,79.0,78.93,78.98,26211.0,74.2192,74.2756,74.2098,74.2568,26211.0
2021-12-27 11:00:00,79.0,79.01,78.99,79.0,33836.0,74.2756,74.285,74.2662,74.2756,33836.0
2021-12-27 11:05:00,79.0,79.0,78.95,78.98,42651.0,74.2756,74.2756,74.2286,74.2568,42651.0
2021-12-27 11:10:00,78.98,79.02,78.96,79.02,29590.0,74.2568,74.2944,74.238,74.2944,29590.0
2021-12-27 11:15:00,79.02,79.04,78.96,78.97,21133.0,74.2944,74.3132,74.238,74.2474,21133.0
2021-12-27 11:20:00,78.96,79.02,78.95,79.02,22905.0,74.238,74.2944,74.2286,74.2944,22905.0
2021-12-27 11:25:00,79.02,79.07,79.01,79.05,29150.0,74.2944,74.3414,74.285,74.3226,29150.0
2021-12-27 11:30:00,79.04,79.06,78.99,79.0,50114.0,74.3132,74.332,74.2662,74.2756,50114.0
2021-12-27 11:35:00,79.0,79.02,78.99,79.01,25039.0,74.2756,74.2944,74.2662,74.285,25039.0
2021-12-27 11:40:00,79.01,79.02,79.0,79.01,10602.0,74.285,74.2944,74.2756,74.285,10602.0
2021-12-27 11:45:00,79.0,79.01,78.98,79.0,9257.0,74.2756,74.285,74.2568,74.2756,9257.0
2021-12-27 11:50:00,79.0,79.01,78.99,79.01,15753.0,74.2756,74.285,74.2662,74.285,15753.0
2021-12-27 11:55:00,79.01,79.02,78.99,79.02,13956.0,74.285,74.2944,74.2662,74.2944,13956.0
2021-12-27 12:00:00,79.02,79.03,79.0,79.0,47316.0,74.2944,74.3038,74.2756,74.2756,47316.0
2021-12-27 12:05:00,79.0,79.02,78.99,79.02,29720.0,74.2756,74.2944,74.2662,74.2944,29720.0
2021-12-27 12:10:00,79.02,79.04,78.99,79.04,16200.0,74.2944,74.3132,74.2662,74.3132,16200.0
2021-12-27 12:15:00,79.04,79.05,79.01,79.02,18563.0,74.3132,74.3226,74.285,74.2944,18563.0
2021-12-27 12:20:00,79.03,79.03,79.01,79.02,25928.0,74.3038,74.3038,74.285,74.2944,25928.0
2021-12-27 12:25:00,79.02,79.04,79.01,79.04,13743.0,74.2944,74.3132,74.285,74.3132,13743.0
2021-12-27 12:30:00,79.03,79.05,79.01,79.03,30491.0,74.3038,74.3226,74.285,74.3038,30491.0
2021-12-27 12:35:00,79.03,79.04,79.02,79.04,3601.0,74.3038,74.3132,74.2944,74.3132,3601.0
2021-12-27 12:40:00,79.04,79.04,79.02,79.03,10752.0,74.3132,74.3132,74.2944,74.3038,10752.0
2021-12-27 12:45:00,79.03,79.04,79.02,79.04,3336.0,74.3038,74.3132,74.2944,74.3132,3336.0
2021-12-27 12:50:00,79.03,79.05,79.03,79.04,4230.0,74.3038,74.3226,74.3038,74.3132,4230.0
2021-12-27 12:55:00,79.05,79.07,79.04,79.07,17082.0,74.3226,74.3414,74.3132,74.3414,17082.0
2021-12-27 13:00:00,79.07,79.08,79.04,79.05,17522.0,74.3414,74.3508,74.3132,74.3226,17522.0
2021-12-27 13:05:00,79.05,79.05,79.03,79.03,7350.0,74.3226,74.3226,74.3038,74.3038,7350.0
2021-12-27 13:10:00,79.03,79.06,79.03,79.06,10331.0,74.3038,74.332,74.3038,74.332,10331.0
2021-12-27 13:15:00,79.05,79.06,79.05,79.06,3916.0,74.3226,74.332,74.3226,74.332,3916.0
2021-12-27 13:20:00,79.06,79.08,79.05,79.06,20108.0,74.332,74.3508,74.3226,74.332,20108.0
2021-12-27 13:25:00,79.06,79.09,79.06,79.08,28733.0,74.332,74.3602,74.332,74.3508,28733.0
2021-12-27 13:30:00,79.07,79.08,79.04,79.06,18112.0,74.3414,74.3508,74.3132,74.332,18112.0
2021-12-27 13:35:00,79.05,79.06,79.04,79.06,3547.0,74.3226,74.332,74.3132,74.332,3547.0
2021-12-27 13:40:00,79.06,79.06,79.04,79.05,12361.0,74.332,74.332,74.3132,74.3226,12361.0
2021-12-27 13:45:00,79.05,79.06,79.04,79.05,11245.0,74.3226,74.332,74.3132,74.3226,11245.0
2021-12-27 13:50:00,79.05,79.07,79.04,79.07,6905.0,74.3226,74.3414,74.3132,74.3414,6905.0
2021-12-27 13:55:00,79.06,79.11,79.06,79.09,30254.0,74.332,74.379,74.332,74.3602,30254.0
2021-12-27 14:00:00,79.09,79.09,79.07,79.08,10164.0,74.3602,74.3602,74.3414,74.3508,10164.0
2021-12-27 14:05:00,79.07,79.07,79.04,79.06,11162.0,74.3414,74.3414,74.3132,74.332,11162.0
2021-12-27 14:10:00,79.06,79.07,79.04,79.06,5308.0,74.332,74.3414,74.3132,74.332,5308.0
2021-12-27 14:15:00,79.06,79.06,79.04,79.05,11199.0,74.332,74.332,74.3132,74.3226,11199.0
2021-12-27 14:20:00,79.05,79.06,79.03,79.06,10700.0,74.3226,74.332,74.3038,74.332,10700.0
2021-12-27 14:25:00,79.06,79.08,79.05,79.07,7394.0,74.332,74.3508,74.3226,74.3414,7394.0
2021-12-27 14:30:00,79.08,79.09,79.07,79.09,5650.0,74.3508,74.3602,74.3414,74.3602,5650.0
2021-12-27 14:35:00,79.09,79.09,79.07,79.08,12514.0,74.3602,74.3602,74.3414,74.3508,12514.0
2021-12-27 14:40:00,79.08,79.09,79.06,79.06,9377.0,74.3508,74.3602,74.332,74.332,9377.0
2021-12-27 14:45:00,79.06,79.07,79.05,79.06,38115.0,74.332,74.3414,74.3226,74.332,38115.0
2021-12-27 14:50:00,79.06,79.06,79.04,79.06,24053.0,74.332,74.332,74.3132,74.332,24053.0
2021-12-27 14:55:00,79.06,79.08,79.05,79.06,24569.0,74.332,74.3508,74.3226,74.332,24569.0
2021-12-27 15:00:00,79.06,79.07,79.04,79.05,14683.0,74.332,74.3414,74.3132,74.3226,14683.0
2021-12-27 15:05:00,79.05,79.05,79.01,79.03,28839.0,74.3226,74.3226,74.285,74.3038,28839.0
2021-12-27 15:10:00,79.02,79.02,79.0,79.02,14253.0,74.2944,74.2944,74.2756,74.2944,14253.0
2021-12-27 15:15:00,79.02,79.02,79.0,79.02,13874.0,74.2944,74.2944,74.2756,74.2944,13874.0
2021-12-27 15:20:00,79.02,79.02,78.99,79.0,13116.0,74.2944,74.2944,74.2662,74.2756,13116.0
2021-12-27 15:25:00,79.0,79.03,78.99,79.03,16628.0,74.2756,74.3038,74.2662,74.3038,16628.0
2021-12-27 15:30:00,79.03,79.04,79.0,79.02,55379.0,74.3038,74.3132,74.2756,74.2944,55379.0
2021-12-27 15:35:00,79.02,79.02,78.98,78.98,46251.0,74.2944,74.2944,74.2568,74.2568,46251.0
2021-12-27 15:40:00,78.99,79.05,78.98,79.04,42290.0,74.2662,74.3226,74.2568,74.3132,42290.0
2021-12-27 15:45:00,79.05,79.06,79.04,79.06,41443.0,74.3226,74.332,74.3132,74.332,41443.0
2021-12-27 15:50:00,79.06,79.16,79.06,79.16,54779.0,74.332,74.426,74.332,74.426,54779.0
2021-12-27 15:55:00,79.16,79.17,79.05,79.06,172524.0,74.426,74.4354,74.3226,74.332,172524.0
2021-12-28 09:30:00,79.36,79.36,79.24,79.36,111280.0,74.6141,74.6141,74.5012,74.6141,111280.0
2021-12-28 09:35:00,79.36,79.38,79.24,79.3,138743.0,74.6141,74.6329,74.5012,74.5576,138743.0
2021-12-28 09:40:00,79.3,79.36,79.29,79.32,82674.0,74.5576,74.6141,74.5482,74.5764,82674.0
2021-12-28 09:45:00,79.31,79.33,79.17,79.17,108331.0,74.567,74.5859,74.4354,74.4354,108331.0
2021-12-28 09:50:00,79.17,79.23,79.16,79.22,83720.0,74.4354,74.4918,74.426,74.4824,83720.0
2021-12-28 09:55:00,79.22,79.38,79.21,79.33,26440.0,74.4824,74.6329,74.473,74.5859,26440.0
2021-12-28 10:00:00,79.33,79.37,79.3,79.35,20447.0,74.5859,74.6235,74.5576,74.6047,20447.0
2021-12-28 10:05:00,79.34,79.36,79.26,79.26,49745.0,74.5953,74.6141,74.52,74.52,49745.0
2021-12-28 10:10:00,79.27,79.32,79.26,79.27,33386.0,74.5294,74.5764,74.52,74.5294,33386.0
2021-12-28 10:15:00,79.27,79.31,79.26,79.27,37211.0,74.5294,74.567,74.52,74.5294,37211.0
2021-12-28 10:20:00,79.27,79.33,79.27,79.3,29431.0,74.5294,74.5859,74.5294,74.5576,29431.0
2021-12-28 10:25:00,79.29,79.32,79.27,79.31,14578.0,74.5482,74.5764,74.5294,74.567,14578.0
2021-12-28 10:30:00,79.3,79.33,79.29,79.33,31814.0,74.5576,74.5859,74.5482,74.5859,31814.0
2021-12-28 10:35:00,79.33,79.33,79.25,79.26,59958.0,74.5859,74.5859,74.5106,74.52,59958.0
2021-12-28 10:40:00,79.26,79.29,79.21,79.23,46007.0,74.52,74.5482,74.473,74.4918,46007.0
2021-12-28 10:45:00,79.22,79.23,79.16,79.17,40638.0,74.4824,74.4918,74.426,74.4354,40638.0
2021-12-28 10:50:00,79.18,79.19,79.15,79.15,37653.0,74.4448,74.4542,74.4166,74.4166,37653.0
2021-12-28 10:55:00,79.16,79.18,79.13,79.15,31008.0,74.426,74.4448,74.3978,74.4166,31008.0
2021-12-28 11:00:00,79.14,79.17,79.13,79.17,42787.0,74.4072,74.4354,74.3978,74.4354,42787.0
2021-12-28 11:05:00,79.17,79.18,79.14,79.16,53685.0,74.4354,74.4448,74.4072,74.426,53685.0
2021-12-28 11:10:00,79.16,79.18,79.15,79.17,30707.0,74.426,74.4448,74.4166,74.4354,30707.0
2021-12-28 11:15:00,79.16,79.16,79.12,79.15,54375.0,74.426,74.426,74.3884,74.4166,54375.0
2021-12-28 11:20:00,79.15,79.16,79.11,79.13,38008.0,74.4166,74.426,74.379,74.3978,38008.0
2021-12-28 11:25:00,79.13,79.15,79.09,79.14,45113.0,74.3978,74.4166,74.3602,74.4072,45113.0
2021-12-28 11:30:00,79.15,79.15,79.12,79.14,58732.0,74.4166,74.4166,74.3884,74.4072,58732.0
2021-12-28 11:35:00,79.14,79.15,79.12,79.15,27946.0,74.4072,74.4166,74.3884,74.4166,27946.0
2021-12-28 11:40:00,79.15,79.16,79.09,79.1,38612.0,74.4166,74.426,74.3602,74.3696,38612.0
2021-12-28 11:45:00,79.1,79.11,79.09,79.11,24266.0,74.3696,74.379,74.3602,74.379,24266.0
2021-12-28 11:50:00,79.11,79.15,79.1,79.15,34238.0,74.379,74.4166,74.3696,74.4166,34238.0
2021-12-28 11:55:00,79.15,79.16,79.14,79.15,10560.0,74.4166,74.426,74.4072,74.4166,10560.0
2021-12-28 12:00:00,79.15,79.15,79.12,79.15,25126.0,74.4166,74.4166,74.3884,74.4166,25126.0
2021-12-28 12:05:00,79.14,79.16,79.12,79.14,31732.0,74.4072,74.426,74.3884,74.4072,31732.0
2021-12-28 12:10:00,79.14,79.2,79.12,79.18,62270.0,74.4072,74.4636,74.3884,74.4448,62270.0
2021-12-28 12:15:00,79.18,79.19,79.18,79.19,15975.0,74.4448,74.4542,74.4448,74.4542,15975.0
2021-12-28 12:20:00,79.19,79.21,79.18,79.2,24899.0,74.4542,74.473,74.4448,74.4636,24899.0
2021-12-28 12:25:00,79.2,79.21,79.13,79.13,39148.0,74.4636,74.473,74.3978,74.3978,39148.0
2021-12-28 12:30:00,79.13,79.16,79.07,79.09,49310.0,74.3978,74.426,74.3414,74.3602,49310.0
2021-12-28 12:35:00,79.09,79.12,79.08,79.09,38424.0,74.3602,74.3884,74.3508,74.3602,38424.0
2021-12-28 12:40:00,79.09,79.1,79.02,79.04,74978.0,74.3602,74.3696,74.2944,74.3132,74978.0
2021-12-28 12:45:00,79.04,79.04,78.99,79.02,23901.0,74.3132,74.3132,74.2662,74.2944,23901.0
2021-12-28 12:50:00,79.01,79.04,79.0,79.03,25909.0,74.285,74.3132,74.2756,74.3038,25909.0
2021-12-28 12:55:00,79.03,79.05,79.02,79.05,24848.0,74.3038,74.3226,74.2944,74.3226,24848.0
2021-12-28 13:00:00,79.04,79.04,79.01,79.03,22136.0,74.3132,74.3132,74.285,74.3038,22136.0
2021-12-28 13:05:00,79.03,79.03,78.98,79.02,40526.0,74.3038,74.3038,74.2568,74.2944,40526.0
2021-12-28 13:10:00,79.02,79.03,79.0,79.01,13896.0,74.2944,74.3038,74.2756,74.285,13896.0
2021-12-28 13:15:00,79.01,79.01,78.96,78.97,29990.0,74.285,74.285,74.238,74.2474,29990.0
2021-12-28 13:20:00,78.97,78.98,78.95,78.96,23475.0,74.2474,74.2568,74.2286,74.238,23475.0
2021-12-28 13:25:00,78.97,78.98,78.95,78.98,18428.0,74.2474,74.2568,74.2286,74.2568,18428.0
2021-12-28 13:30:00,78.98,78.98,78.95,78.95,31461.0,74.2568,74.2568,74.2286,74.2286,31461.0
2021-12-28 13:35:00,78.95,78.96,78.93,78.94,13832.0,74.2286,74.238,74.2098,74.2192,13832.0
2021-12-28 13:40:00,78.93,78.96,78.92,78.95,29689.0,74.2098,74.238,74.2004,74.2286,29689.0
2021-12-28 13:45:00,78.94,78.95,78.92,78.95,12014.0,74.2192,74.2286,74.2004,74.2286,12014.0
2021-12-28 13:50:00,78.95,78.97,78.93,78.95,29478.0,74.2286,74.2474,74.2098,74.2286,29478.0
2021-12-28 13:55:00,78.95,78.98,78.94,78.97,17711.0,74.2286,74.2568,74.2192,74.2474,17711.0
2021-12-28 14:00:00,78.97,78.97,78.9,78.92,53947.0,74.2474,74.2474,74.1816,74.2004,53947.0
2021-12-28 14:05:00,78.92,78.94,78.91,78.92,20898.0,74.2004,74.2192,74.191,74.2004,20898.0
2021-12-28 14:10:00,78.92,78.97,78.91,78.97,46489.0,74.2004,74.2474,74.191,74.2474,46489.0
2021-12-28 14:15:00,78.97,79.0,78.96,78.98,43573.0,74.2474,74.2756,74.238,74.2568,43573.0
2021-12-28 14:20:00,78.98,78.98,78.96,78.97,17804.0,74.2568,74.2568,74.238,74.2474,17804.0
2021-12-28 14:25:00,78.97,78.99,78.95,78.97,49567.0,74.2474,74.2662,74.2286,74.2474,49567.0
2021-12-28 14:30:00,78.96,78.98,78.95,78.95,36151.0,74.238,74.2568,74.2286,74.2286,36151.0
2021-12-28 14:35:00,78.95,78.97,78.95,78.97,30052.0,74.2286,74.2474,74.2286,74.2474,30052.0
2021-12-28 14:40:00,78.97,78.97,78.95,78.96,25535.0,74.2474,74.2474,74.2286,74.238,25535.0
2021-12-28 14:45:00,78.95,78.97,78.94,78.97,35844.0,74.2286,74.2474,74.2192,74.2474,35844.0
2021-12-28 14:50:00,78.98,79.0,78.95,78.98,19443.0,74.2568,74.2756,74.2286,74.2568,19443.0
2021-12-28 14:55:00,78.98,79.0,78.97,79.0,25428.0,74.2568,74.2756,74.2474,74.2756,25428.0
2021-12-28 15:00:00,78.99,79.0,78.97,78.98,17388.0,74.2662,74.2756,74.2474,74.2568,17388.0
2021-12-28 15:05:00,78.98,79.01,78.97,79.01,26239.0,74.2568,74.285,74.2474,74.285,26239.0
2021-12-28 15:10:00,79.0,79.01,78.99,79.01,14182.0,74.2756,74.285,74.2662,74.285,14182.0
2021-12-28 15:15:00,79.01,79.02,78.99,79.01,24343.0,74.285,74.2944,74.2662,74.285,24343.0
2021-12-28 15:20:00,79.01,79.01,78.98,79.0,16326.0,74.285,74.285,74.2568,74.2756,16326.0
2021-12-28 15:25:00,79.0,79.0,78.97,78.98,10193.0,74.2756,74.2756,74.2474,74.2568,10193.0
2021-12-28 15:30:00,78.98,78.99,78.92,78.95,49440.0,74.2568,74.2662,74.2004,74.2286,49440.0
2021-12-28 15:35:00,78.94,78.96,78.94,78.95,28534.0,74.2192,74.238,74.2192,74.2286,28534.0
2021-12-28 15:40:00,78.95,78.98,78.95,78.96,60547.0,74.2286,74.2568,74.2286,74.238,60547.0
2021-12-28 15:45:00,78.97,78.97,78.92,78.92,77673.0,74.2474,74.2474,74.2004,74.2004,77673.0
2021-12-28 15:50:00,78.92,78.92,78.84,78.84,177095.0,74.2004,74.2004,74.1252,74.1252,177095.0
2021-12-28 15:55:00,78.84,78.86,78.79,78.8,330805.0,74.1252,74.144,74.0781,74.0875,330805.0
2021-12-29 09:30:00,78.93,79.09,78.91,79.07,216162.0,74.2098,74.3602,74.191,74.3414,216162.0
2021-12-29 09:35:00,79.06,79.11,79.0,79.03,123741.0,74.332,74.379,74.2756,74.3038,123741.0
2021-12-29 09:40:00,79.03,79.1,79.02,79.04,155086.0,74.3038,74.3696,74.2944,74.3132,155086.0
2021-12-29 09:45:00,79.04,79.06,78.94,78.97,81517.0,74.3132,74.332,74.2192,74.2474,81517.0
2021-12-29 09:50:00,78.97,79.02,78.93,79.0,96727.0,74.2474,74.2944,74.2098,74.2756,96727.0
2021-12-29 09:55:00,79.0,79.01,78.98,79.0,105924.0,74.2756,74.285,74.2568,74.2756,105924.0
2021-12-29 10:00:00,79.0,79.01,78.9,78.91,152067.0,74.2756,74.285,74.1816,74.191,152067.0
2021-12-29 10:05:00,78.91,78.94,78.89,78.91,75765.0,74.191,74.2192,74.1722,74.191,75765.0
2021-12-29 10:10:00,78.92,78.93,78.78,78.79,118028.0,74.2004,74.2098,74.0687,74.0781,118028.0
2021-12-29 10:15:00,78.79,78.8,78.74,78.79,66873.0,74.0781,74.0875,74.0311,74.0781,66873.0
2021-12-29 10:20:00,78.79,78.84,78.77,78.84,79246.0,74.0781,74.1252,74.0593,74.1252,79246.0
2021-12-29 10:25:00,78.83,78.84,78.8,78.81,47464.0,74.1158,74.1252,74.0875,74.0969,47464.0
2021-12-29 10:30:00,78.81,78.84,78.78,78.81,73283.0,74.0969,74.1252,74.0687,74.0969,73283.0
2021-12-29 10:35:00,78.81,78.82,78.78,78.8,49547.0,74.0969,74.1064,74.0687,74.0875,49547.0
2021-12-29 10:40:00,78.8,78.98,78.79,78.98,47794.0,74.0875,74.2568,74.0781,74.2568,47794.0
2021-12-29 10:45:00,78.98,79.02,78.97,78.98,41031.0,74.2568,74.2944,74.2474,74.2568,41031.0
2021-12-29 10:50:00,78.98,78.99,78.91,78.99,70530.0,74.2568,74.2662,74.191,74.2662,70530.0
2021-12-29 10:55:00,78.99,79.0,78.92,79.0,113968.0,74.2662,74.2756,74.2004,74.2756,113968.0
2021-12-29 11:00:00,78.99,79.02,78.99,79.01,62399.0,74.2662,74.2944,74.2662,74.285,62399.0
2021-12-29 11:05:00,79.01,79.02,78.98,78.99,28373.0,74.285,74.2944,74.2568,74.2662,28373.0
2021-12-29 11:10:00,78.99,79.01,78.95,78.98,45061.0,74.2662,74.285,74.2286,74.2568,45061.0
2021-12-29 11:15:00,78.99,79.01,78.97,79.0,24688.0,74.2662,74.285,74.2474,74.2756,24688.0
2021-12-29 11:20:00,79.0,79.03,78.99,79.0,32138.0,74.2756,74.3038,74.2662,74.2756,32138.0
2021-12-29 11:25:00,79.0,79.01,78.95,78.95,42909.0,74.2756,74.285,74.2286,74.2286,42909.0
2021-12-29 11:30:00,78.95,78.97,78.91,78.94,52056.0,74.2286,74.2474,74.191,74.2192,52056.0
2021-12-29 11:35:00,78.94,78.95,78.91,78.93,43763.0,74.2192,74.2286,74.191,74.2098,43763.0
2021-12-29 11:40:00,78.93,78.95,78.91,78.95,22602.0,74.2098,74.2286,74.191,74.2286,22602.0
2021-12-29 11:45:00,78.95,78.95,78.92,78.94,22220.0,74.2286,74.2286,74.2004,74.2192,22220.0
2021-12-29 11:50:00,78.94,78.96,78.92,78.92,30602.0,74.2192,74.238,74.2004,74.2004,30602.0
2021-12-29 11:55:00,78.92,78.94,78.91,78.92,28842.0,74.2004,74.2192,74.191,74.2004,28842.0
2021-12-29 12:00:00,78.92,78.92,78.88,78.92,19365.0,74.2004,74.2004,74.1628,74.2004,19365.0
2021-12-29 12:05:00,78.92,78.93,78.89,78.91,28433.0,74.2004,74.2098,74.1722,74.191,28433.0
2021-12-29 12:10:00,78.91,78.93,78.89,78.91,27114.0,74.191,74.2098,74.1722,74.191,27114.0
2021-12-29 12:15:00,78.91,78.94,78.9,78.94,16967.0,74.191,74.2192,74.1816,74.2192,16967.0
2021-12-29 12:20:00,78.94,78.94,78.91,78.92,15207.0,74.2192,74.2192,74.191,74.2004,15207.0
2021-12-29 12:25:00,78.92,78.93,78.9,78.91,16759.0,74.2004,74.2098,74.1816,74.191,16759.0
2021-12-29 12:30:00,78.91,78.93,78.9,78.92,21369.0,74.191,74.2098,74.1816,74.2004,21369.0
2021-12-29 12:35:00,78.92,78.97,78.91,78.95,18517.0,74.2004,74.2474,74.191,74.2286,18517.0
2021-12-29 12:40:00,78.95,78.95,78.91,78.92,14057.0,74.2286,74.2286,74.191,74.2004,14057.0
2021-12-29 12:45:00,78.92,78.92,78.89,78.91,25275.0,74.2004,74.2004,74.1722,74.191,25275.0
2021-12-29 12:50:00,78.91,78.94,78.9,78.94,23283.0,74.191,74.2192,74.1816,74.2192,23283.0
2021-12-29 12:55:00,78.94,78.95,78.93,78.95,10966.0,74.2192,74.2286,74.2098,74.2286,10966.0
2021-12-29 13:00:00,78.94,78.97,78.93,78.95,16572.0,74.2192,74.2474,74.2098,74.2286,16572.0
2021-12-29 13:05:00,78.95,78.96,78.93,78.95,9536.0,74.2286,74.238,74.2098,74.2286,9536.0
2021-12-29 13:10:00,78.95,78.95,78.93,78.94,8272.0,74.2286,74.2286,74.2098,74.2192,8272.0
2021-12-29 13:15:00,78.94,78.94,78.92,78.92,2200.0,74.2192,74.2192,74.2004,74.2004,2200.0
2021-12-29 13:20:00,78.92,78.93,78.91,78.92,19488.0,74.2004,74.2098,74.191,74.2004,19488.0
2021-12-29 13:25:00,78.92,78.94,78.91,78.94,12903.0,74.2004,74.2192,74.191,74.2192,12903.0
2021-12-29 13:30:00,78.94,78.95,78.93,78.94,9358.0,74.2192,74.2286,74.2098,74.2192,9358.0
2021-12-29 13:35:00,78.94,78.94,78.9,78.91,11096.0,74.2192,74.2192,74.1816,74.191,11096.0
2021-12-29 13:40:00,78.91,78.92,78.9,78.92,12176.0,74.191,74.2004,74.1816,74.2004,12176.0
2021-12-29 13:45:00,78.92,78.94,78.91,78.94,13953.0,74.2004,74.2192,74.191,74.2192,13953.0
2021-12-29 13:50:00,78.94,78.94,78.9,78.93,12638.0,74.2192,74.2192,74.1816,74.2098,12638.0
2021-12-29 13:55:00,78.93,78.94,78.92,78.94,25445.0,74.2098,74.2192,74.2004,74.2192,25445.0
2021-12-29 14:00:00,78.93,78.94,78.92,78.92,22017.0,74.2098,74.2192,74.2004,74.2004,22017.0
2021-12-29 14:05:00,78.92,78.93,78.91,78.92,15864.0,74.2004,74.2098,74.191,74.2004,15864.0
2021-12-29 14:10:00,78.92,78.95,78.91,78.94,18543.0,74.2004,74.2286,74.191,74.2192,18543.0
2021-12-29 14:15:00,78.95,78.95,78.93,78.95,23486.0,74.2286,74.2286,74.2098,74.2286,23486.0
2021-12-29 14:20:00,78.95,78.97,78.94,78.97,20352.0,74.2286,74.2474,74.2192,74.2474,20352.0
2021-12-29 14:25:00,78.97,78.97,78.96,78.97,21511.0,74.2474,74.2474,74.238,74.2474,21511.0
2021-12-29 14:30:00,78.97,78.97,78.96,78.97,18544.0,74.2474,74.2474,74.238,74.2474,18544.0
2021-12-29 14:35:00,78.97,78.97,78.96,78.97,16645.0,74.2474,74.2474,74.238,74.2474,16645.0
2021-12-29 14:40:00,78.97,78.98,78.96,78.98,8860.0,74.2474,74.2568,74.238,74.2568,8860.0
2021-12-29 14:45:00,78.98,78.98,78.97,78.98,6680.0,74.2568,74.2568,74.2474,74.2568,6680.0
2021-12-29 14:50:00,78.98,79.0,78.97,78.98,29526.0,74.2568,74.2756,74.2474,74.2568,29526.0
2021-12-29 14:55:00,78.98,78.99,78.97,78.98,5725.0,74.2568,74.2662,74.2474,74.2568,5725.0
2021-12-29 15:00:00,78.98,78.98,78.96,78.97,9774.0,74.2568,74.2568,74.238,74.2474,9774.0
2021-12-29 15:05:00,78.97,78.98,78.96,78.97,16395.0,74.2474,74.2568,74.238,74.2474,16395.0
2021-12-29 15:10:00,78.97,78.97,78.96,78.97,9886.0,74.2474,74.2474,74.238,74.2474,9886.0
2021-12-29 15:15:00,78.97,78.97,78.95,78.97,24589.0,74.2474,74.2474,74.2286,74.2474,24589.0
2021-12-29 15:20:00,78.97,78.97,78.94,78.95,30981.0,74.2474,74.2474,74.2192,74.2286,30981.0
2021-12-29 15:25:00,78.95,78.97,78.94,78.97,64647.0,74.2286,74.2474,74.2192,74.2474,64647.0
2021-12-29 15:30:00,78.97,78.99,78.96,78.99,45461.0,74.2474,74.2662,74.238,74.2662,45461.0
2021-12-29 15:35:00,78.98,79.0,78.97,78.98,39609.0,74.2568,74.2756,74.2474,74.2568,39609.0
2021-12-29 15:40:00,78.98,78.99,78.97,78.98,56517.0,74.2568,74.2662,74.2474,74.2568,56517.0
2021-12-29 15:45:00,78.98,78.99,78.94,78.95,63725.0,74.2568,74.2662,74.2192,74.2286,63725.0
2021-12-29 15:50:00,78.95,78.96,78.91,78.92,190171.0,74.2286,74.238,74.191,74.2004,190171.0
2021-12-29 15:55:00,78.92,78.96,78.89,78.95,387347.0,74.2004,74.238,74.1722,74.2286,387347.0
2021-12-30 09:30:00,78.33,78.44,78.23,78.44,72801.0,73.6457,73.7491,73.5516,73.7491,72801.0
2021-12-30 09:35:00,78.44,78.51,78.43,78.48,151975.0,73.7491,73.8149,73.7397,73.7867,151975.0
2021-12-30 09:40:00,78.48,78.51,78.42,78.44,139060.0,73.7867,73.8149,73.7303,73.7491,139060.0
2021-12-30 09:45:00,78.43,78.5,78.43,78.47,169352.0,73.7397,73.8055,73.7397,73.7773,169352.0
2021-12-30 09:50:00,78.48,78.52,78.47,78.48,69089.0,73.7867,73.8243,73.7773,73.7867,69089.0
2021-12-30 09:55:00,78.48,78.49,78.44,78.46,68015.0,73.7867,73.7961,73.7491,73.7679,68015.0
2021-12-30 10:00:00,78.46,78.5,78.44,78.45,86039.0,73.7679,73.8055,73.7491,73.7585,86039.0
2021-12-30 10:05:00,78.45,78.5,78.44,78.45,82761.0,73.7585,73.8055,73.7491,73.7585,82761.0
2021-12-30 10:10:00,78.45,78.48,78.43,78.45,181273.0,73.7585,73.7867,73.7397,73.7585,181273.0
2021-12-30 10:15:00,78.45,78.46,78.39,78.4,126829.0,73.7585,73.7679,73.7021,73.7115,126829.0
2021-12-30 10:20:00,78.4,78.41,78.37,78.4,134554.0,73.7115,73.7209,73.6833,73.7115,134554.0
2021-12-30 10:25:00,78.4,78.42,78.38,78.4,110195.0,73.7115,73.7303,73.6927,73.7115,110195.0
2021-12-30 10:30:00,78.4,78.41,78.37,78.4,76906.0,73.7115,73.7209,73.6833,73.7115,76906.0
2021-12-30 10:35:00,78.4,78.4,78.34,78.37,83343.0,73.7115,73.7115,73.6551,73.6833,83343.0
2021-12-30 10:40:00,78.37,78.38,78.33,78.36,73548.0,73.6833,73.6927,73.6457,73.6739,73548.0
2021-12-30 10:45:00,78.37,78.38,78.32,78.33,39493.0,73.6833,73.6927,73.6363,73.6457,39493.0
2021-12-30 10:50:00,78.33,78.35,78.32,78.34,30520.0,73.6457,73.6645,73.6363,73.6551,30520.0
2021-12-30 10:55:00,78.34,78.35,78.24,78.24,56043.0,73.6551,73.6645,73.561,73.561,56043.0
2021-12-30 11:00:00,78.24,78.3,78.21,78.29,41667.0,73.561,73.6174,73.5328,73.608,41667.0
2021-12-30 11:05:00,78.29,78.3,78.26,78.26,31875.0,73.608,73.6174,73.5798,73.5798,31875.0
2021-12-30 11:10:00,78.26,78.34,78.25,78.32,50025.0,73.5798,73.6551,73.5704,73.6363,50025.0
2021-12-30 11:15:00,78.32,78.35,78.29,78.34,64839.0,73.6363,73.6645,73.608,73.6551,64839.0
2021-12-30 11:20:00,78.34,78.35,78.3,78.34,32114.0,73.6551,73.6645,73.6174,73.6551,32114.0
2021-12-30 11:25:00,78.34,78.37,78.32,78.34,31464.0,73.6551,73.6833,73.6363,73.6551,31464.0
2021-12-30 11:30:00,78.33,78.38,78.32,78.35,31573.0,73.6457,73.6927,73.6363,73.6645,31573.0
2021-12-30 11:35:00,78.34,78.38,78.33,78.36,28235.0,73.6551,73.6927,73.6457,73.6739,28235.0
2021-12-30 11:40:00,78.37,78.37,78.33,78.34,42103.0,73.6833,73.6833,73.6457,73.6551,42103.0
2021-12-30 11:45:00,78.35,78.38,78.34,78.37,17823.0,73.6645,73.6927,73.6551,73.6833,17823.0
2021-12-30 11:50:00,78.37,78.37,78.34,78.36,45093.0,73.6833,73.6833,73.6551,73.6739,45093.0
2021-12-30 11:55:00,78.36,78.36,78.3,78.31,29055.0,73.6739,73.6739,73.6174,73.6269,29055.0
2021-12-30 12:00:00,78.31,78.34,78.3,78.32,45616.0,73.6269,73.6551,73.6174,73.6363,45616.0
2021-12-30 12:05:00,78.33,78.34,78.3,78.3,18400.0,73.6457,73.6551,73.6174,73.6174,18400.0
2021-12-30 12:10:00,78.3,78.32,78.28,78.29,26370.0,73.6174,73.6363,73.5986,73.608,26370.0
2021-12-30 12:15:00,78.29,78.3,78.24,78.24,15583.0,73.608,73.6174,73.561,73.561,15583.0
2021-12-30 12:20:00,78.24,78.24,78.22,78.22,26216.0,73.561,73.561,73.5422,73.5422,26216.0
2021-12-30 12:25:00,78.22,78.24,78.22,78.23,15501.0,73.5422,73.561,73.5422,73.5516,15501.0
2021-12-30 12:30:00,78.23,78.27,78.23,78.25,29670.0,73.5516,73.5892,73.5516,73.5704,29670.0
2021-12-30 12:35:00,78.25,78.3,78.24,78.28,28105.0,73.5704,73.6174,73.561,73.5986,28105.0
2021-12-30 12:40:00,78.27,78.28,78.25,78.26,13802.0,73.5892,73.5986,73.5704,73.5798,13802.0
2021-12-30 12:45:00,78.26,78.31,78.25,78.29,72256.0,73.5798,73.6269,73.5704,73.608,72256.0
2021-12-30 12:50:00,78.29,78.29,78.22,78.23,17801.0,73.608,73.608,73.5422,73.5516,17801.0
2021-12-30 12:55:00,78.23,78.24,78.22,78.23,26292.0,73.5516,73.561,73.5422,73.5516,26292.0
2021-12-30 13:00:00,78.23,78.25,78.21,78.25,27372.0,73.5516,73.5704,73.5328,73.5704,27372.0
2021-12-30 13:05:00,78.24,78.25,78.21,78.23,11091.0,73.561,73.5704,73.5328,73.5516,11091.0
2021-12-30 13:10:00,78.22,78.22,78.17,78.17,14967.0,73.5422,73.5422,73.4952,73.4952,14967.0
2021-12-30 13:15:00,78.17,78.19,78.15,78.16,11295.0,73.4952,73.514,73.4764,73.4858,11295.0
2021-12-30 13:20:00,78.16,78.2,78.15,78.19,22487.0,73.4858,73.5234,73.4764,73.514,22487.0
2021-12-30 13:25:00,78.19,78.21,78.18,78.2,13399.0,73.514,73.5328,73.5046,73.5234,13399.0
2021-12-30 13:30:00,78.2,78.24,78.19,78.2,8680.0,73.5234,73.561,73.514,73.5234,8680.0
2021-12-30 13:35:00,78.2,78.23,78.19,78.23,8962.0,73.5234,73.5516,73.514,73.5516,8962.0
2021-12-30 13:40:00,78.23,78.23,78.21,78.22,6514.0,73.5516,73.5516,73.5328,73.5422,6514.0
2021-12-30 13:45:00,78.22,78.22,78.2,78.22,12531.0,73.5422,73.5422,73.5234,73.5422,12531.0
2021-12-30 13:50:00,78.22,78.26,78.21,78.26,8396.0,73.5422,73.5798,73.5328,73.5798,8396.0
2021-12-30 13:55:00,78.26,78.26,78.23,78.25,6328.0,73.5798,73.5798,73.5516,73.5704,6328.0
2021-12-30 14:00:00,78.24,78.24,78.2,78.2,13045.0,73.561,73.561,73.5234,73.5234,13045.0
2021-12-30 14:05:00,78.2,78.22,78.19,78.2,16298.0,73.5234,73.5422,73.514,73.5234,16298.0
2021-12-30 14:10:00,78.2,78.25,78.2,78.24,31417.0,73.5234,73.5704,73.5234,73.561,31417.0
2021-12-30 14:15:00,78.25,78.27,78.24,78.27,12159.0,73.5704,73.5892,73.561,73.5892,12159.0
2021-12-30 14:20:00,78.26,78.29,78.25,78.27,22435.0,73.5798,73.608,73.5704,73.5892,22435.0
2021-12-30 14:25:00,78.27,78.3,78.26,78.3,10062.0,73.5892,73.6174,73.5798,73.6174,10062.0
2021-12-30 14:30:00,78.3,78.3,78.28,78.29,5856.0,73.6174,73.6174,73.5986,73.608,5856.0
2021-12-30 14:35:00,78.28,78.28,78.26,78.27,10463.0,73.5986,73.5986,73.5798,73.5892,10463.0
2021-12-30 14:40:00,78.27,78.3,78.26,78.3,9682.0,73.5892,73.6174,73.5798,73.6174,9682.0
2021-12-30 14:45:00,78.3,78.31,78.28,78.31,11591.0,73.6174,73.6269,73.5986,73.6269,11591.0
2021-12-30 14:50:00,78.31,78.32,78.3,78.31,12973.0,73.6269,73.6363,73.6174,73.6269,12973.0
2021-12-30 14:55:00,78.31,78.32,78.3,78.31,3501.0,73.6269,73.6363,73.6174,73.6269,3501.0
2021-12-30 15:00:00,78.31,78.32,78.28,78.3,14371.0,73.6269,73.6363,73.5986,73.6174,14371.0
2021-12-30 15:05:00,78.29,78.29,78.24,78.24,28057.0,73.608,73.608,73.561,73.561,28057.0
2021-12-30 15:10:00,78.24,78.28,78.19,78.27,121696.0,73.561,73.5986,73.514,73.5892,121696.0
2021-12-30 15:15:00,78.27,78.28,78.24,78.26,17759.0,73.5892,73.5986,73.561,73.5798,17759.0
2021-12-30 15:20:00,78.26,78.27,78.23,78.25,29530.0,73.5798,73.5892,73.5516,73.5704,29530.0
2021-12-30 15:25:00,78.24,78.26,78.2,78.2,34927.0,73.561,73.5798,73.5234,73.5234,34927.0
2021-12-30 15:30:00,78.2,78.22,78.17,78.17,35348.0,73.5234,73.5422,73.4952,73.4952,35348.0
2021-12-30 15:35:00,78.17,78.2,78.16,78.2,29969.0,73.4952,73.5234,73.4858,73.5234,29969.0
2021-12-30 15:40:00,78.2,78.21,78.17,78.19,36509.0,73.5234,73.5328,73.4952,73.514,36509.0
2021-12-30 15:45:00,78.19,78.2,78.17,78.19,71980.0,73.514,73.5234,73.4952,73.514,71980.0
2021-12-30 15:50:00,78.18,78.21,78.16,78.2,45849.0,73.5046,73.5328,73.4858,73.5234,45849.0
2021-12-30 15:55:00,78.2,78.21,78.17,78.17,142485.0,73.5234,73.5328,73.4952,73.4952,142485.0
2021-12-31 09:30:00,78.12,78.46,78.06,78.46,48301.0,73.4482,73.7679,73.3918,73.7679,48301.0
2021-12-31 09:35:00,78.47,78.48,78.29,78.34,42235.0,73.7773,73.7867,73.608,73.6551,42235.0
2021-12-31 09:40:00,78.33,78.35,78.12,78.12,71063.0,73.6457,73.6645,73.4482,73.4482,71063.0
2021-12-31 09:45:00,78.13,78.23,78.06,78.12,56627.0,73.4576,73.5516,73.3918,73.4482,56627.0
2021-12-31 09:50:00,78.12,78.28,78.11,78.25,28711.0,73.4482,73.5986,73.4388,73.5704,28711.0
2021-12-31 09:55:00,78.27,78.28,78.11,78.16,16431.0,73.5892,73.5986,73.4388,73.4858,16431.0
2021-12-31 10:00:00,78.16,78.16,77.99,78.13,50505.0,73.4858,73.4858,73.326,73.4576,50505.0
2021-12-31 10:05:00,78.14,78.23,78.14,78.21,14291.0,73.467,73.5516,73.467,73.5328,14291.0
2021-12-31 10:10:00,78.22,78.24,78.17,78.17,12788.0,73.5422,73.561,73.4952,73.4952,12788.0
2021-12-31 10:15:00,78.16,78.2,78.15,78.17,20254.0,73.4858,73.5234,73.4764,73.4952,20254.0
2021-12-31 10:20:00,78.16,78.16,78.07,78.07,11618.0,73.4858,73.4858,73.4012,73.4012,11618.0
2021-12-31 10:25:00,78.07,78.16,78.06,78.16,14448.0,73.4012,73.4858,73.3918,73.4858,14448.0
2021-12-31 10:30:00,78.17,78.19,78.11,78.12,22782.0,73.4952,73.514,73.4388,73.4482,22782.0
2021-12-31 10:35:00,78.11,78.12,78.02,78.12,23849.0,73.4388,73.4482,73.3542,73.4482,23849.0
2021-12-31 10:40:00,78.1,78.18,78.09,78.17,10290.0,73.4294,73.5046,73.42,73.4952,10290.0
2021-12-31 10:45:00,78.17,78.2,78.09,78.11,17538.0,73.4952,73.5234,73.42,73.4388,17538.0
2021-12-31 10:50:00,78.12,78.17,78.11,78.15,56228.0,73.4482,73.4952,73.4388,73.4764,56228.0
2021-12-31 10:55:00,78.15,78.23,78.15,78.17,65017.0,73.4764,73.5516,73.4764,73.4952,65017.0
2021-12-31 11:00:00,78.17,78.19,78.05,78.1,36330.0,73.4952,73.514,73.3824,73.4294,36330.0
2021-12-31 11:05:00,78.1,78.17,78.06,78.17,14031.0,73.4294,73.4952,73.3918,73.4952,14031.0
2021-12-31 11:10:00,78.16,78.17,78.12,78.13,11353.0,73.4858,73.4952,73.4482,73.4576,11353.0
2021-12-31 11:15:00,78.13,78.2,78.11,78.19,8501.0,73.4576,73.5234,73.4388,73.514,8501.0
2021-12-31 11:20:00,78.19,78.34,78.18,78.33,14506.0,73.514,73.6551,73.5046,73.6457,14506.0
2021-12-31 11:25:00,78.32,78.42,78.32,78.4,54870.0,73.6363,73.7303,73.6363,73.7115,54870.0
2021-12-31 11:30:00,78.4,78.41,78.32,78.32,21499.0,73.7115,73.7209,73.6363,73.6363,21499.0
2021-12-31 11:35:00,78.31,78.32,78.29,78.3,15042.0,73.6269,73.6363,73.608,73.6174,15042.0
2021-12-31 11:40:00,78.3,78.34,78.29,78.3,22316.0,73.6174,73.6551,73.608,73.6174,22316.0
2021-12-31 11:45:00,78.3,78.3,78.23,78.26,13402.0,73.6174,73.6174,73.5516,73.5798,13402.0
2021-12-31 11:50:00,78.25,78.25,78.21,78.22,9783.0,73.5704,73.5704,73.5328,73.5422,9783.0
2021-12-31 11:55:00,78.23,78.24,78.18,78.23,25850.0,73.5516,73.561,73.5046,73.5516,25850.0
2021-12-31 12:00:00,78.23,78.27,78.2,78.27,19461.0,73.5516,73.5892,73.5234,73.5892,19461.0
2021-12-31 12:05:00,78.26,78.27,78.24,78.25,2428.0,73.5798,73.5892,73.561,73.5704,2428.0
2021-12-31 12:10:00,78.25,78.27,78.24,78.26,8483.0,73.5704,73.5892,73.561,73.5798,8483.0
2021-12-31 12:15:00,78.25,78.25,78.18,78.18,18279.0,73.5704,73.5704,73.5046,73.5046,18279.0
2021-12-31 12:20:00,78.18,78.21,78.17,78.21,4304.0,73.5046,73.5328,73.4952,73.5328,4304.0
2021-12-31 12:25:00,78.2,78.24,78.2,78.22,5000.0,73.5234,73.561,73.5234,73.5422,5000.0
2021-12-31 12:30:00,78.22,78.22,78.19,78.19,2700.0,73.5422,73.5422,73.514,73.514,2700.0
2021-12-31 12:35:00,78.19,78.22,78.19,78.22,2300.0,73.514,73.5422,73.514,73.5422,2300.0
2021-12-31 12:40:00,78.23,78.24,78.22,78.22,2008.0,73.5516,73.561,73.5422,73.5422,2008.0
2021-12-31 12:45:00,78.23,78.23,78.21,78.21,3300.0,73.5516,73.5516,73.5328,73.5328,3300.0
2021-12-31 12:50:00,78.22,78.25,78.22,78.24,3600.0,73.5422,73.5704,73.5422,73.561,3600.0
2021-12-31 12:55:00,78.24,78.31,78.24,78.31,2400.0,73.561,73.6269,73.561,73.6269,2400.0
2021-12-31 13:00:00,78.31,78.31,78.27,78.29,4661.0,73.6269,73.6269,73.5892,73.608,4661.0
2021-12-31 13:05:00,78.29,78.3,78.27,78.28,15369.0,73.608,73.6174,73.5892,73.5986,15369.0
2021-12-31 13:10:00,78.29,78.3,78.28,78.3,7497.0,73.608,73.6174,73.5986,73.6174,7497.0
2021-12-31 13:15:00,78.3,78.3,78.29,78.29,3513.0,73.6174,73.6174,73.608,73.608,3513.0
2021-12-31 13:20:00,78.29,78.31,78.29,78.3,9058.0,73.608,73.6269,73.608,73.6174,9058.0
2021-12-31 13:25:00,78.3,78.31,78.29,78.31,1593.0,73.6174,73.6269,73.608,73.6269,1593.0
2021-12-31 13:30:00,78.31,78.37,78.31,78.36,6849.0,73.6269,73.6833,73.6269,73.6739,6849.0
2021-12-31 13:35:00,78.35,78.35,78.32,78.33,3602.0,73.6645,73.6645,73.6363,73.6457,3602.0
2021-12-31 13:40:00,78.33,78.34,78.31,78.33,3967.0,73.6457,73.6551,73.6269,73.6457,3967.0
2021-12-31 13:45:00,78.33,78.34,78.32,78.34,9900.0,73.6457,73.6551,73.6363,73.6551,9900.0
2021-12-31 13:50:00,78.34,78.37,78.33,78.37,7082.0,73.6551,73.6833,73.6457,73.6833,7082.0
2021-12-31 13:55:00,78.39,78.41,78.39,78.4,3461.0,73.7021,73.7209,73.7021,73.7115,3461.0
2021-12-31 14:00:00,78.39,78.4,78.35,78.36,23603.0,73.7021,73.7115,73.6645,73.6739,23603.0
2021-12-31 14:05:00,78.36,78.36,78.33,78.34,9002.0,73.6739,73.6739,73.6457,73.6551,9002.0
2021-12-31 14:10:00,78.34,78.35,78.3,78.31,6256.0,73.6551,73.6645,73.6174,73.6269,6256.0
2021-12-31 14:15:00,78.3,78.3,78.25,78.26,19703.0,73.6174,73.6174,73.5704,73.5798,19703.0
2021-12-31 14:20:00,78.26,78.26,78.24,78.25,12615.0,73.5798,73.5798,73.561,73.5704,12615.0
2021-12-31 14:25:00,78.25,78.3,78.25,78.28,5850.0,73.5704,73.6174,73.5704,73.5986,5850.0
2021-12-31 14:30:00,78.27,78.28,78.22,78.22,23661.0,73.5892,73.5986,73.5422,73.5422,23661.0
2021-12-31 14:35:00,78.21,78.21,78.19,78.2,16953.0,73.5328,73.5328,73.514,73.5234,16953.0
2021-12-31 14:40:00,78.19,78.22,78.18,78.18,6320.0,73.514,73.5422,73.5046,73.5046,6320.0
2021-12-31 14:45:00,78.16,78.16,78.13,78.14,8728.0,73.4858,73.4858,73.4576,73.467,8728.0
2021-12-31 14:50:00,78.14,78.16,78.13,78.13,8201.0,73.467,73.4858,73.4576,73.4576,8201.0
2021-12-31 14:55:00,78.12,78.12,78.05,78.06,28974.0,73.4482,73.4482,73.3824,73.3918,28974.0
2021-12-31 15:00:00,78.06,78.1,78.06,78.1,29668.0,73.3918,73.4294,73.3918,73.4294,29668.0
2021-12-31 15:05:00,78.1,78.1,78.04,78.04,18914.0,73.4294,73.4294,73.373,73.373,18914.0
2021-12-31 15:10:00,78.04,78.04,77.99,78.0,5024.0,73.373,73.373,73.326,73.3354,5024.0
2021-12-31 15:15:00,78.0,78.01,77.96,77.98,12271.0,73.3354,73.3448,73.2978,73.3166,12271.0
2021-12-31 15:20:00,77.97,78.02,77.95,78.02,13897.0,73.3072,73.3542,73.2884,73.3542,13897.0
2021-12-31 15:25:00,78.02,78.02,77.94,77.94,35087.0,73.3542,73.3542,73.279,73.279,35087.0
2021-12-31 15:30:00,77.95,78.01,77.95,78.0,44127.0,73.2884,73.3448,73.2884,73.3354,44127.0
2021-12-31 15:35:00,78.01,78.03,77.97,77.98,19521.0,73.3448,73.3636,73.3072,73.3166,19521.0
2021-12-31 15:40:00,77.99,78.04,77.99,78.01,39591.0,73.326,73.373,73.326,73.3448,39591.0
2021-12-31 15:45:00,78.0,78.03,77.97,77.97,68682.0,73.3354,73.3636,73.3072,73.3072,68682.0
2021-12-31 15:50:00,77.97,77.97,77.77,77.77,59720.0,73.3072,73.3072,73.1191,73.1191,59720.0
2021-12-31 15:55:00,77.78,77.81,77.7,77.75,230144.0,73.1285,73.1568,73.0533,73.1003,230144.0
2022-01-03 09:30:00,78.07,78.27,77.93,78.07,378170.0,73.4012,73.5892,73.2696,73.4012,378170.0
2022-01-03 09:35:00,78.07,78.09,77.95,77.97,233081.0,73.4012,73.42,73.2884,73.3072,233081.0
2022-01-03 09:40:00,77.97,77.98,77.88,77.9,158380.0,73.3072,73.3166,73.2226,73.2414,158380.0
2022-01-03 09:45:00,77.91,77.91,77.74,77.75,174095.0,73.2508,73.2508,73.0909,73.1003,174095.0
2022-01-03 09:50:00,77.76,77.89,77.68,77.83,157471.0,73.1097,73.232,73.0345,73.1756,157471.0
2022-01-03 09:55:00,77.83,77.93,77.8,77.87,107549.0,73.1756,73.2696,73.1474,73.2132,107549.0
2022-01-03 10:00:00,77.87,78.01,77.85,78.0,131077.0,73.2132,73.3448,73.1944,73.3354,131077.0
2022-01-03 10:05:00,78.0,78.03,77.94,78.01,181368.0,73.3354,73.3636,73.279,73.3448,181368.0
2022-01-03 10:10:00,78.02,78.11,78.0,78.09,113535.0,73.3542,73.4388,73.3354,73.42,113535.0
2022-01-03 10:15:00,78.1,78.12,78.02,78.04,151384.0,73.4294,73.4482,73.3542,73.373,151384.0
2022-01-03 10:20:00,78.03,78.04,77.97,78.02,54131.0,73.3636,73.373,73.3072,73.3542,54131.0
2022-01-03 10:25:00,78.02,78.04,77.96,77.98,92484.0,73.3542,73.373,73.2978,73.3166,92484.0
2022-01-03 10:30:00,77.98,77.98,77.87,77.92,118881.0,73.3166,73.3166,73.2132,73.2602,118881.0
2022-01-03 10:35:00,77.92,77.93,77.88,77.9,72691.0,73.2602,73.2696,73.2226,73.2414,72691.0
2022-01-03 10:40:00,77.89,77.96,77.88,77.95,55022.0,73.232,73.2978,73.2226,73.2884,55022.0
2022-01-03 10:45:00,77.96,78.0,77.94,77.95,42325.0,73.2978,73.3354,73.279,73.2884,42325.0
2022-01-03 10:50:00,77.95,77.95,77.91,77.93,47339.0,73.2884,73.2884,73.2508,73.2696,47339.0
2022-01-03 10:55:00,77.93,77.96,77.92,77.95,56899.0,73.2696,73.2978,73.2602,73.2884,56899.0
2022-01-03 11:00:00,77.95,77.99,77.94,77.98,48910.0,73.2884,73.326,73.279,73.3166,48910.0
2022-01-03 11:05:00,77.98,77.99,77.91,77.92,41098.0,73.3166,73.326,73.2508,73.2602,41098.0
2022-01-03 11:10:00,77.91,77.91,77.85,77.85,53377.0,73.2508,73.2508,73.1944,73.1944,53377.0
2022-01-03 11:15:00,77.85,77.88,77.84,77.86,40289.0,73.1944,73.2226,73.185,73.2038,40289.0
2022-01-03 11:20:00,77.86,77.89,77.83,77.88,55083.0,73.2038,73.232,73.1756,73.2226,55083.0
2022-01-03 11:25:00,77.88,77.88,77.84,77.87,40852.0,73.2226,73.2226,73.185,73.2132,40852.0
2022-01-03 11:30:00,77.86,77.88,77.84,77.87,51752.0,73.2038,73.2226,73.185,73.2132,51752.0
2022-01-03 11:35:00,77.88,77.88,77.84,77.86,36693.0,73.2226,73.2226,73.185,73.2038,36693.0
2022-01-03 11:40:00,77.86,77.92,77.85,77.91,37042.0,73.2038,73.2602,73.1944,73.2508,37042.0
2022-01-03 11:45:00,77.91,77.96,77.9,77.93,27567.0,73.2508,73.2978,73.2414,73.2696,27567.0
2022-01-03 11:50:00,77.93,77.96,77.91,77.95,38506.0,73.2696,73.2978,73.2508,73.2884,38506.0
2022-01-03 11:55:00,77.96,77.99,77.95,77.95,83236.0,73.2978,73.326,73.2884,73.2884,83236.0
2022-01-03 12:00:00,77.95,77.96,77.92,77.95,21962.0,73.2884,73.2978,73.2602,73.2884,21962.0
2022-01-03 12:05:00,77.95,77.97,77.92,77.92,22776.0,73.2884,73.3072,73.2602,73.2602,22776.0
2022-01-03 12:10:00,77.92,77.93,77.89,77.92,49117.0,73.2602,73.2696,73.232,73.2602,49117.0
2022-01-03 12:15:00,77.92,77.92,77.89,77.9,23270.0,73.2602,73.2602,73.232,73.2414,23270.0
2022-01-03 12:20:00,77.89,77.93,77.89,77.92,21427.0,73.232,73.2696,73.232,73.2602,21427.0
2022-01-03 12:25:00,77.93,77.93,77.91,77.92,23526.0,73.2696,73.2696,73.2508,73.2602,23526.0
2022-01-03 12:30:00,77.93,77.93,77.91,77.92,14511.0,73.2696,73.2696,73.2508,73.2602,14511.0
2022-01-03 12:35:00,77.92,77.92,77.9,77.92,13762.0,73.2602,73.2602,73.2414,73.2602,13762.0
2022-01-03 12:40:00,77.92,77.98,77.91,77.94,73687.0,73.2602,73.3166,73.2508,73.279,73687.0
2022-01-03 12:45:00,77.94,77.95,77.91,77.92,18286.0,73.279,73.2884,73.2508,73.2602,18286.0
2022-01-03 12:50:00,77.92,77.95,77.91,77.93,49106.0,73.2602,73.2884,73.2508,73.2696,49106.0
2022-01-03 12:55:00,77.93,77.94,77.92,77.92,6721.0,73.2696,73.279,73.2602,73.2602,6721.0
2022-01-03 13:00:00,77.92,77.93,77.89,77.91,26895.0,73.2602,73.2696,73.232,73.2508,26895.0
2022-01-03 13:05:00,77.89,77.91,77.88,77.88,15662.0,73.232,73.2508,73.2226,73.2226,15662.0
2022-01-03 13:10:00,77.88,77.92,77.87,77.91,42985.0,73.2226,73.2602,73.2132,73.2508,42985.0
2022-01-03 13:15:00,77.91,77.92,77.89,77.92,34793.0,73.2508,73.2602,73.232,73.2602,34793.0
2022-01-03 13:20:00,77.91,77.92,77.89,77.91,6191.0,73.2508,73.2602,73.232,73.2508,6191.0
2022-01-03 13:25:00,77.91,77.93,77.9,77.92,16939.0,73.2508,73.2696,73.2414,73.2602,16939.0
2022-01-03 13:30:00,77.92,77.93,77.91,77.92,13725.0,73.2602,73.2696,73.2508,73.2602,13725.0
2022-01-03 13:35:00,77.92,77.93,77.91,77.92,6258.0,73.2602,73.2696,73.2508,73.2602,6258.0
2022-01-03 13:40:00,77.92,77.94,77.91,77.94,26010.0,73.2602,73.279,73.2508,73.279,26010.0
2022-01-03 13:45:00,77.94,77.95,77.92,77.95,15304.0,73.279,73.2884,73.2602,73.2884,15304.0
2022-01-03 13:50:00,77.95,77.95,77.92,77.94,16229.0,73.2884,73.2884,73.2602,73.279,16229.0
2022-01-03 13:55:00,77.94,77.95,77.91,77.92,15981.0,73.279,73.2884,73.2508,73.2602,15981.0
2022-01-03 14:00:00,77.92,77.93,77.9,77.91,14180.0,73.2602,73.2696,73.2414,73.2508,14180.0
2022-01-03 14:05:00,77.91,77.92,77.89,77.92,20531.0,73.2508,73.2602,73.232,73.2602,20531.0
2022-01-03 14:10:00,77.91,77.93,77.9,77.93,27449.0,73.2508,73.2696,73.2414,73.2696,27449.0
2022-01-03 14:15:00,77.92,77.99,77.92,77.97,31527.0,73.2602,73.326,73.2602,73.3072,31527.0
2022-01-03 14:20:00,77.97,77.98,77.95,77.96,12824.0,73.3072,73.3166,73.2884,73.2978,12824.0
2022-01-03 14:25:00,77.95,77.96,77.94,77.95,24487.0,73.2884,73.2978,73.279,73.2884,24487.0
2022-01-03 14:30:00,77.95,77.96,77.91,77.92,53567.0,73.2884,73.2978,73.2508,73.2602,53567.0
2022-01-03 14:35:00,77.92,77.95,77.91,77.95,45598.0,73.2602,73.2884,73.2508,73.2884,45598.0
2022-01-03 14:40:00,77.95,77.96,77.93,77.94,27610.0,73.2884,73.2978,73.2696,73.279,27610.0
2022-01-03 14:45:00,77.95,77.96,77.93,77.95,28528.0,73.2884,73.2978,73.2696,73.2884,28528.0
2022-01-03 14:50:00,77.95,77.96,77.94,77.95,11793.0,73.2884,73.2978,73.279,73.2884,11793.0
2022-01-03 14:55:00,77.95,77.96,77.94,77.95,29154.0,73.2884,73.2978,73.279,73.2884,29154.0
2022-01-03 15:00:00,77.95,77.97,77.94,77.97,62029.0,73.2884,73.3072,73.279,73.3072,62029.0
2022-01-03 15:05:00,77.97,77.97,77.94,77.95,12042.0,73.3072,73.3072,73.279,73.2884,12042.0
2022-01-03 15:10:00,77.95,77.96,77.93,77.93,42921.0,73.2884,73.2978,73.2696,73.2696,42921.0
2022-01-03 15:15:00,77.93,77.94,77.89,77.91,32499.0,73.2696,73.279,73.232,73.2508,32499.0
2022-01-03 15:20:00,77.91,77.91,77.85,77.86,31717.0,73.2508,73.2508,73.1944,73.2038,31717.0
2022-01-03 15:25:00,77.86,77.88,77.84,77.86,84809.0,73.2038,73.2226,73.185,73.2038,84809.0
2022-01-03 15:30:00,77.86,77.91,77.84,77.91,47146.0,73.2038,73.2508,73.185,73.2508,47146.0
2022-01-03 15:35:00,77.9,77.9,77.83,77.85,36987.0,73.2414,73.2414,73.1756,73.1944,36987.0
2022-01-03 15:40:00,77.85,77.85,77.78,77.79,67167.0,73.1944,73.1944,73.1285,73.1379,67167.0
2022-01-03 15:45:00,77.79,77.83,77.78,77.82,82400.0,73.1379,73.1756,73.1285,73.1662,82400.0
2022-01-03 15:50:00,77.82,77.83,77.79,77.81,197077.0,73.1662,73.1756,73.1379,73.1568,197077.0
2022-01-03 15:55:00,77.81,77.91,77.77,77.87,412191.0,73.1568,73.2508,73.1191,73.2132,412191.0
2022-01-04 09:30:00,77.91,77.91,77.63,77.8,114626.0,73.2508,73.2508,72.9875,73.1474,114626.0
2022-01-04 09:35:00,77.8,77.83,77.74,77.82,87944.0,73.1474,73.1756,73.0909,73.1662,87944.0
2022-01-04 09:40:00,77.82,77.86,77.81,77.84,28355.0,73.1662,73.2038,73.1568,73.185,28355.0
2022-01-04 09:45:00,77.84,77.9,77.82,77.88,44846.0,73.185,73.2414,73.1662,73.2226,44846.0
2022-01-04 09:50:00,77.87,77.87,77.82,77.85,59034.0,73.2132,73.2132,73.1662,73.1944,59034.0
2022-01-04 09:55:00,77.86,77.87,77.84,77.86,72131.0,73.2038,73.2132,73.185,73.2038,72131.0
2022-01-04 10:00:00,77.86,77.89,77.8,77.87,89385.0,73.2038,73.232,73.1474,73.2132,89385.0
2022-01-04 10:05:00,77.87,77.89,77.81,77.88,74373.0,73.2132,73.232,73.1568,73.2226,74373.0
2022-01-04 10:10:00,77.89,77.9,77.84,77.89,49971.0,73.232,73.2414,73.185,73.232,49971.0
2022-01-04 10:15:00,77.9,77.91,77.86,77.88,41382.0,73.2414,73.2508,73.2038,73.2226,41382.0
2022-01-04 10:20:00,77.87,77.97,77.87,77.97,47555.0,73.2132,73.3072,73.2132,73.3072,47555.0
2022-01-04 10:25:00,77.97,78.09,77.95,78.07,70424.0,73.3072,73.42,73.2884,73.4012,70424.0
2022-01-04 10:30:00,78.07,78.09,77.98,77.98,42613.0,73.4012,73.42,73.3166,73.3166,42613.0
2022-01-04 10:35:00,77.98,78.0,77.96,77.97,44263.0,73.3166,73.3354,73.2978,73.3072,44263.0
2022-01-04 10:40:00,77.96,78.0,77.95,77.96,17590.0,73.2978,73.3354,73.2884,73.2978,17590.0
2022-01-04 10:45:00,77.96,77.99,77.95,77.98,40776.0,73.2978,73.326,73.2884,73.3166,40776.0
2022-01-04 10:50:00,77.98,77.98,77.87,77.88,40154.0,73.3166,73.3166,73.2132,73.2226,40154.0
2022-01-04 10:55:00,77.88,77.88,77.8,77.8,22258.0,73.2226,73.2226,73.1474,73.1474,22258.0
2022-01-04 11:00:00,77.78,77.78,77.7,77.75,20768.0,73.1285,73.1285,73.0533,73.1003,20768.0
2022-01-04 11:05:00,77.75,77.79,77.73,77.75,24063.0,73.1003,73.1379,73.0815,73.1003,24063.0
2022-01-04 11:10:00,77.75,77.82,77.73,77.81,13262.0,73.1003,73.1662,73.0815,73.1568,13262.0
2022-01-04 11:15:00,77.8,77.81,77.76,77.8,47425.0,73.1474,73.1568,73.1097,73.1474,47425.0
2022-01-04 11:20:00,77.79,77.81,77.73,77.75,36552.0,73.1379,73.1568,73.0815,73.1003,36552.0
2022-01-04 11:25:00,77.74,77.75,77.67,77.75,28451.0,73.0909,73.1003,73.0251,73.1003,28451.0
2022-01-04 11:30:00,77.74,77.77,77.72,77.76,32798.0,73.0909,73.1191,73.0721,73.1097,32798.0
2022-01-04 11:35:00,77.76,77.79,77.72,77.79,23988.0,73.1097,73.1379,73.0721,73.1379,23988.0
2022-01-04 11:40:00,77.79,77.8,77.76,77.8,9428.0,73.1379,73.1474,73.1097,73.1474,9428.0
2022-01-04 11:45:00,77.8,77.86,77.8,77.85,23139.0,73.1474,73.2038,73.1474,73.1944,23139.0
2022-01-04 11:50:00,77.85,77.85,77.84,77.85,20764.0,73.1944,73.1944,73.185,73.1944,20764.0
2022-01-04 11:55:00,77.85,77.85,77.81,77.82,13127.0,73.1944,73.1944,73.1568,73.1662,13127.0
2022-01-04 12:00:00,77.82,77.83,77.78,77.8,7045.0,73.1662,73.1756,73.1285,73.1474,7045.0
2022-01-04 12:05:00,77.8,77.83,77.79,77.81,23633.0,73.1474,73.1756,73.1379,73.1568,23633.0
2022-01-04 12:10:00,77.79,77.86,77.78,77.86,38060.0,73.1379,73.2038,73.1285,73.2038,38060.0
2022-01-04 12:15:00,77.86,77.88,77.84,77.84,8821.0,73.2038,73.2226,73.185,73.185,8821.0
2022-01-04 12:20:00,77.83,77.85,77.82,77.83,7304.0,73.1756,73.1944,73.1662,73.1756,7304.0
2022-01-04 12:25:00,77.83,77.85,77.82,77.84,12795.0,73.1756,73.1944,73.1662,73.185,12795.0
2022-01-04 12:30:00,77.84,77.84,77.79,77.82,15521.0,73.185,73.185,73.1379,73.1662,15521.0
2022-01-04 12:35:00,77.82,77.83,77.82,77.83,7157.0,73.1662,73.1756,73.1662,73.1756,7157.0
2022-01-04 12:40:00,77.82,77.83,77.8,77.8,18710.0,73.1662,73.1756,73.1474,73.1474,18710.0
2022-01-04 12:45:00,77.8,77.84,77.79,77.81,23352.0,73.1474,73.185,73.1379,73.1568,23352.0
2022-01-04 12:50:00,77.81,77.82,77.79,77.8,7706.0,73.1568,73.1662,73.1379,73.1474,7706.0
2022-01-04 12:55:00,77.8,77.8,77.75,77.77,13221.0,73.1474,73.1474,73.1003,73.1191,13221.0
2022-01-04 13:00:00,77.76,77.8,77.75,77.79,8708.0,73.1097,73.1474,73.1003,73.1379,8708.0
2022-01-04 13:05:00,77.78,77.81,77.78,77.8,4000.0,73.1285,73.1568,73.1285,73.1474,4000.0
2022-01-04 13:10:00,77.81,77.81,77.77,77.8,6799.0,73.1568,73.1568,73.1191,73.1474,6799.0
2022-01-04 13:15:00,77.8,77.81,77.76,77.77,24493.0,73.1474,73.1568,73.1097,73.1191,24493.0
2022-01-04 13:20:00,77.77,77.79,77.76,77.78,16069.0,73.1191,73.1379,73.1097,73.1285,16069.0
2022-01-04 13:25:00,77.77,77.81,77.76,77.78,9222.0,73.1191,73.1568,73.1097,73.1285,9222.0
2022-01-04 13:30:00,77.78,77.78,77.72,77.73,12239.0,73.1285,73.1285,73.0721,73.0815,12239.0
2022-01-04 13:35:00,77.73,77.76,77.71,77.75,34980.0,73.0815,73.1097,73.0627,73.1003,34980.0
2022-01-04 13:40:00,77.74,77.74,77.71,77.71,7721.0,73.0909,73.0909,73.0627,73.0627,7721.0
2022-01-04 13:45:00,77.72,77.73,77.68,77.68,16553.0,73.0721,73.0815,73.0345,73.0345,16553.0
2022-01-04 13:50:00,77.67,77.67,77.63,77.65,6128.0,73.0251,73.0251,72.9875,73.0063,6128.0
2022-01-04 13:55:00,77.64,77.64,77.6,77.63,13957.0,72.9969,72.9969,72.9593,72.9875,13957.0
2022-01-04 14:00:00,77.62,77.65,77.61,77.62,37030.0,72.9781,73.0063,72.9687,72.9781,37030.0
2022-01-04 14:05:00,77.62,77.64,77.61,77.63,15897.0,72.9781,72.9969,72.9687,72.9875,15897.0
2022-01-04 14:10:00,77.63,77.65,77.62,77.65,7335.0,72.9875,73.0063,72.9781,73.0063,7335.0
2022-01-04 14:15:00,77.65,77.68,77.64,77.68,11465.0,73.0063,73.0345,72.9969,73.0345,11465.0
2022-01-04 14:20:00,77.67,77.69,77.67,77.68,40921.0,73.0251,73.0439,73.0251,73.0345,40921.0
2022-01-04 14:25:00,77.68,77.69,77.67,77.67,9679.0,73.0345,73.0439,73.0251,73.0251,9679.0
2022-01-04 14:30:00,77.68,77.74,77.67,77.72,40665.0,73.0345,73.0909,73.0251,73.0721,40665.0
2022-01-04 14:35:00,77.72,77.72,77.7,77.7,3624.0,73.0721,73.0721,73.0533,73.0533,3624.0
2022-01-04 14:40:00,77.71,77.73,77.71,77.72,5865.0,73.0627,73.0815,73.0627,73.0721,5865.0
2022-01-04 14:45:00,77.72,77.72,77.69,77.7,16958.0,73.0721,73.0721,73.0439,73.0533,16958.0
2022-01-04 14:50:00,77.71,77.74,77.69,77.72,18823.0,73.0627,73.0909,73.0439,73.0721,18823.0
2022-01-04 14:55:00,77.71,77.75,77.71,77.74,6581.0,73.0627,73.1003,73.0627,73.0909,6581.0
2022-01-04 15:00:00,77.73,77.75,77.71,77.74,25932.0,73.0815,73.1003,73.0627,73.0909,25932.0
2022-01-04 15:05:00,77.73,77.74,77.71,77.72,21393.0,73.0815,73.0909,73.0627,73.0721,21393.0
2022-01-04 15:10:00,77.73,77.78,77.73,77.77,25612.0,73.0815,73.1285,73.0815,73.1191,25612.0
2022-01-04 15:15:00,77.77,77.78,77.74,77.75,29677.0,73.1191,73.1285,73.0909,73.1003,29677.0
2022-01-04 15:20:00,77.75,77.78,77.74,77.77,28775.0,73.1003,73.1285,73.0909,73.1191,28775.0
2022-01-04 15:25:00,77.77,77.78,77.75,77.78,28320.0,73.1191,73.1285,73.1003,73.1285,28320.0
2022-01-04 15:30:00,77.77,77.79,77.75,77.77,29018.0,73.1191,73.1379,73.1003,73.1191,29018.0
2022-01-04 15:35:00,77.77,77.78,77.72,77.77,27138.0,73.1191,73.1285,73.0721,73.1191,27138.0
2022-01-04 15:40:00,77.77,77.79,77.75,77.78,30325.0,73.1191,73.1379,73.1003,73.1285,30325.0
2022-01-04 15:45:00,77.78,77.82,77.76,77.81,46643.0,73.1285,73.1662,73.1097,73.1568,46643.0
2022-01-04 15:50:00,77.8,77.81,77.72,77.73,68925.0,73.1474,73.1568,73.0721,73.0815,68925.0
2022-01-04 15:55:00,77.73,77.74,77.68,77.7,121903.0,73.0815,73.0909,73.0345,73.0533,121903.0
2022-01-05 09:30:00,77.08,77.14,76.9,76.92,363057.0,72.4704,72.5268,72.3012,72.32,363057.0
2022-01-05 09:35:00,76.92,77.05,76.9,77.01,92941.0,72.32,72.4422,72.3012,72.4046,92941.0
2022-01-05 09:40:00,77.01,77.1,77.01,77.08,112306.0,72.4046,72.4892,72.4046,72.4704,112306.0
2022-01-05 09:45:00,77.08,77.15,77.07,77.14,57273.0,72.4704,72.5362,72.461,72.5268,57273.0
2022-01-05 09:50:00,77.15,77.23,77.12,77.2,108195.0,72.5362,72.6114,72.508,72.5832,108195.0
2022-01-05 09:55:00,77.2,77.24,77.19,77.23,100515.0,72.5832,72.6208,72.5738,72.6114,100515.0
2022-01-05 10:00:00,77.23,77.3,77.23,77.25,120303.0,72.6114,72.6773,72.6114,72.6302,120303.0
2022-01-05 10:05:00,77.25,77.25,77.2,77.21,73564.0,72.6302,72.6302,72.5832,72.5926,73564.0
2022-01-05 10:10:00,77.22,77.23,77.12,77.13,74005.0,72.602,72.6114,72.508,72.5174,74005.0
2022-01-05 10:15:00,77.13,77.14,77.09,77.12,49479.0,72.5174,72.5268,72.4798,72.508,49479.0
2022-01-05 10:20:00,77.12,77.15,77.11,77.14,19042.0,72.508,72.5362,72.4986,72.5268,19042.0
2022-01-05 10:25:00,77.14,77.19,77.13,77.13,78069.0,72.5268,72.5738,72.5174,72.5174,78069.0
2022-01-05 10:30:00,77.12,77.12,77.04,77.04,76340.0,72.508,72.508,72.4328,72.4328,76340.0
2022-01-05 10:35:00,77.04,77.09,77.03,77.04,28688.0,72.4328,72.4798,72.4234,72.4328,28688.0
2022-01-05 10:40:00,77.04,77.1,77.03,77.09,13988.0,72.4328,72.4892,72.4234,72.4798,13988.0
2022-01-05 10:45:00,77.09,77.09,77.03,77.04,28623.0,72.4798,72.4798,72.4234,72.4328,28623.0
2022-01-05 10:50:00,77.04,77.08,77.02,77.08,19681.0,72.4328,72.4704,72.414,72.4704,19681.0
2022-01-05 10:55:00,77.09,77.09,77.03,77.03,62640.0,72.4798,72.4798,72.4234,72.4234,62640.0
2022-01-05 11:00:00,77.04,77.08,77.04,77.06,23169.0,72.4328,72.4704,72.4328,72.4516,23169.0
2022-01-05 11:05:00,77.06,77.07,77.05,77.06,31086.0,72.4516,72.461,72.4422,72.4516,31086.0
2022-01-05 11:10:00,77.06,77.07,77.03,77.07,17242.0,72.4516,72.461,72.4234,72.461,17242.0
2022-01-05 11:15:00,77.07,77.07,77.03,77.03,26378.0,72.461,72.461,72.4234,72.4234,26378.0
2022-01-05 11:20:00,77.03,77.04,77.0,77.01,32788.0,72.4234,72.4328,72.3952,72.4046,32788.0
2022-01-05 11:25:00,77.02,77.02,76.98,77.02,25584.0,72.414,72.414,72.3764,72.414,25584.0
2022-01-05 11:30:00,77.02,77.04,76.96,76.98,84121.0,72.414,72.4328,72.3576,72.3764,84121.0
2022-01-05 11:35:00,76.98,77.01,76.97,77.0,8570.0,72.3764,72.4046,72.367,72.3952,8570.0
2022-01-05 11:40:00,77.0,77.02,76.95,76.96,8291.0,72.3952,72.414,72.3482,72.3576,8291.0
2022-01-05 11:45:00,76.95,76.96,76.92,76.95,23012.0,72.3482,72.3576,72.32,72.3482,23012.0
2022-01-05 11:50:00,76.96,76.97,76.93,76.96,5564.0,72.3576,72.367,72.3294,72.3576,5564.0
2022-01-05 11:55:00,76.97,77.02,76.97,76.99,16449.0,72.367,72.414,72.367,72.3858,16449.0
2022-01-05 12:00:00,76.99,77.04,76.97,77.03,28869.0,72.3858,72.4328,72.367,72.4234,28869.0
2022-01-05 12:05:00,77.04,77.05,77.02,77.03,14210.0,72.4328,72.4422,72.414,72.4234,14210.0
2022-01-05 12:10:00,77.03,77.06,77.03,77.05,6554.0,72.4234,72.4516,72.4234,72.4422,6554.0
2022-01-05 12:15:00,77.06,77.09,77.05,77.09,11533.0,72.4516,72.4798,72.4422,72.4798,11533.0
2022-01-05 12:20:00,77.09,77.11,77.08,77.1,6245.0,72.4798,72.4986,72.4704,72.4892,6245.0
2022-01-05 12:25:00,77.09,77.11,77.08,77.1,12341.0,72.4798,72.4986,72.4704,72.4892,12341.0
2022-01-05 12:30:00,77.09,77.1,77.05,77.07,6512.0,72.4798,72.4892,72.4422,72.461,6512.0
2022-01-05 12:35:00,77.06,77.06,76.98,76.98,20189.0,72.4516,72.4516,72.3764,72.3764,20189.0
2022-01-05 12:40:00,76.99,77.0,76.97,76.98,45608.0,72.3858,72.3952,72.367,72.3764,45608.0
2022-01-05 12:45:00,76.98,77.0,76.95,76.97,13599.0,72.3764,72.3952,72.3482,72.367,13599.0
2022-01-05 12:50:00,76.97,77.01,76.96,77.01,18450.0,72.367,72.4046,72.3576,72.4046,18450.0
2022-01-05 12:55:00,77.01,77.01,76.96,76.97,26643.0,72.4046,72.4046,72.3576,72.367,26643.0
2022-01-05 13:00:00,76.96,76.97,76.94,76.95,27199.0,72.3576,72.367,72.3388,72.3482,27199.0
2022-01-05 13:05:00,76.96,76.96,76.9,76.91,14724.0,72.3576,72.3576,72.3012,72.3106,14724.0
2022-01-05 13:10:00,76.92,76.94,76.91,76.94,14457.0,72.32,72.3388,72.3106,72.3388,14457.0
2022-01-05 13:15:00,76.94,76.97,76.91,76.92,6927.0,72.3388,72.367,72.3106,72.32,6927.0
2022-01-05 13:20:00,76.93,76.97,76.93,76.95,6034.0,72.3294,72.367,72.3294,72.3482,6034.0
2022-01-05 13:25:00,76.96,76.99,76.96,76.96,11907.0,72.3576,72.3858,72.3576,72.3576,11907.0
2022-01-05 13:30:00,76.96,76.98,76.95,76.96,30458.0,72.3576,72.3764,72.3482,72.3576,30458.0
2022-01-05 13:35:00,76.97,76.99,76.96,76.98,19300.0,72.367,72.3858,72.3576,72.3764,19300.0
2022-01-05 13:40:00,76.98,77.01,76.97,77.0,16852.0,72.3764,72.4046,72.367,72.3952,16852.0
2022-01-05 13:45:00,77.0,77.01,76.96,76.96,22867.0,72.3952,72.4046,72.3576,72.3576,22867.0
2022-01-05 13:50:00,76.97,76.99,76.96,76.98,18362.0,72.367,72.3858,72.3576,72.3764,18362.0
2022-01-05 13:55:00,76.98,76.99,76.92,76.93,14633.0,72.3764,72.3858,72.32,72.3294,14633.0
2022-01-05 14:00:00,76.92,77.03,76.86,76.9,68196.0,72.32,72.4234,72.2636,72.3012,68196.0
2022-01-05 14:05:00,76.92,76.92,76.78,76.78,86798.0,72.32,72.32,72.1883,72.1883,86798.0
2022-01-05 14:10:00,76.78,76.79,76.64,76.69,55732.0,72.1883,72.1978,72.0567,72.1037,55732.0
2022-01-05 14:15:00,76.69,76.76,76.67,76.74,55855.0,72.1037,72.1695,72.0849,72.1507,55855.0
2022-01-05 14:20:00,76.74,76.76,76.67,76.7,29283.0,72.1507,72.1695,72.0849,72.1131,29283.0
2022-01-05 14:25:00,76.7,76.77,76.68,76.71,73761.0,72.1131,72.1789,72.0943,72.1225,73761.0
2022-01-05 14:30:00,76.72,76.74,76.6,76.6,36973.0,72.1319,72.1507,72.0191,72.0191,36973.0
2022-01-05 14:35:00,76.59,76.61,76.52,76.55,35584.0,72.0097,72.0285,71.9439,71.9721,35584.0
2022-01-05 14:40:00,76.55,76.55,76.45,76.45,53059.0,71.9721,71.9721,71.8781,71.8781,53059.0
2022-01-05 14:45:00,76.46,76.49,76.42,76.49,38374.0,71.8875,71.9157,71.8499,71.9157,38374.0
2022-01-05 14:50:00,76.49,76.53,76.46,76.51,75460.0,71.9157,71.9533,71.8875,71.9345,75460.0
2022-01-05 14:55:00,76.5,76.5,76.43,76.44,16802.0,71.9251,71.9251,71.8593,71.8687,16802.0
2022-01-05 15:00:00,76.43,76.44,76.38,76.39,56605.0,71.8593,71.8687,71.8123,71.8217,56605.0
2022-01-05 15:05:00,76.39,76.4,76.29,76.33,52555.0,71.8217,71.8311,71.7277,71.7653,52555.0
2022-01-05 15:10:00,76.32,76.38,76.28,76.37,80984.0,71.7559,71.8123,71.7183,71.8029,80984.0
2022-01-05 15:15:00,76.38,76.38,76.31,76.34,54325.0,71.8123,71.8123,71.7465,71.7747,54325.0
2022-01-05 15:20:00,76.35,76.4,76.34,76.39,53333.0,71.7841,71.8311,71.7747,71.8217,53333.0
2022-01-05 15:25:00,76.38,76.41,76.34,76.36,32639.0,71.8123,71.8405,71.7747,71.7935,32639.0
2022-01-05 15:30:00,76.36,76.4,76.33,76.34,57764.0,71.7935,71.8311,71.7653,71.7747,57764.0
2022-01-05 15:35:00,76.35,76.43,76.33,76.4,59387.0,71.7841,71.8593,71.7653,71.8311,59387.0
2022-01-05 15:40:00,76.4,76.43,76.36,76.38,60711.0,71.8311,71.8593,71.7935,71.8123,60711.0
2022-01-05 15:45:00,76.38,76.38,76.32,76.32,148428.0,71.8123,71.8123,71.7559,71.7559,148428.0
2022-01-05 15:50:00,76.29,76.31,76.24,76.25,191869.0,71.7277,71.7465,71.6806,71.69,191869.0
2022-01-05 15:55:00,76.25,76.26,76.15,76.17,162209.0,71.69,71.6994,71.596,71.6148,162209.0
2022-01-06 09:30:00,75.88,76.21,75.88,76.21,206714.0,71.3422,71.6524,71.3422,71.6524,206714.0
2022-01-06 09:35:00,76.2,76.23,76.15,76.16,403046.0,71.643,71.6712,71.596,71.6054,403046.0
2022-01-06 09:40:00,76.17,76.19,76.06,76.13,190170.0,71.6148,71.6336,71.5114,71.5772,190170.0
2022-01-06 09:45:00,76.14,76.14,75.96,75.97,88926.0,71.5866,71.5866,71.4174,71.4268,88926.0
2022-01-06 09:50:00,75.97,76.04,75.88,75.88,122146.0,71.4268,71.4926,71.3422,71.3422,122146.0
2022-01-06 09:55:00,75.89,75.93,75.76,75.8,132303.0,71.3516,71.3892,71.2293,71.267,132303.0
2022-01-06 10:00:00,75.8,75.86,75.69,75.69,171592.0,71.267,71.3234,71.1635,71.1635,171592.0
2022-01-06 10:05:00,75.69,75.7,75.6,75.66,123256.0,71.1635,71.1729,71.0789,71.1353,123256.0
2022-01-06 10:10:00,75.66,75.68,75.59,75.67,113001.0,71.1353,71.1541,71.0695,71.1447,113001.0
2022-01-06 10:15:00,75.68,75.83,75.68,75.73,72636.0,71.1541,71.2952,71.1541,71.2011,72636.0
2022-01-06 10:20:00,75.73,75.85,75.71,75.84,76255.0,71.2011,71.314,71.1823,71.3046,76255.0
2022-01-06 10:25:00,75.85,75.96,75.84,75.88,112653.0,71.314,71.4174,71.3046,71.3422,112653.0
2022-01-06 10:30:00,75.88,75.97,75.88,75.95,68459.0,71.3422,71.4268,71.3422,71.408,68459.0
2022-01-06 10:35:00,75.95,75.97,75.89,75.91,56258.0,71.408,71.4268,71.3516,71.3704,56258.0
2022-01-06 10:40:00,75.92,75.93,75.85,75.87,40757.0,71.3798,71.3892,71.314,71.3328,40757.0
2022-01-06 10:45:00,75.87,75.99,75.87,75.96,38904.0,71.3328,71.4456,71.3328,71.4174,38904.0
2022-01-06 10:50:00,75.96,75.97,75.87,75.87,44377.0,71.4174,71.4268,71.3328,71.3328,44377.0
2022-01-06 10:55:00,75.88,75.97,75.86,75.87,40892.0,71.3422,71.4268,71.3234,71.3328,40892.0
2022-01-06 11:00:00,75.87,75.89,75.77,75.78,37434.0,71.3328,71.3516,71.2387,71.2482,37434.0
2022-01-06 11:05:00,75.78,75.82,75.76,75.8,36547.0,71.2482,71.2858,71.2293,71.267,36547.0
2022-01-06 11:10:00,75.8,75.9,75.8,75.86,22977.0,71.267,71.361,71.267,71.3234,22977.0
2022-01-06 11:15:00,75.87,75.96,75.87,75.9,80029.0,71.3328,71.4174,71.3328,71.361,80029.0
2022-01-06 11:20:00,75.9,75.92,75.86,75.9,39572.0,71.361,71.3798,71.3234,71.361,39572.0
2022-01-06 11:25:00,75.9,75.9,75.82,75.85,52399.0,71.361,71.361,71.2858,71.314,52399.0
2022-01-06 11:30:00,75.87,75.87,75.78,75.79,44471.0,71.3328,71.3328,71.2482,71.2576,44471.0
2022-01-06 11:35:00,75.79,75.85,75.79,75.79,27268.0,71.2576,71.314,71.2576,71.2576,27268.0
2022-01-06 11:40:00,75.8,75.86,75.76,75.8,71640.0,71.267,71.3234,71.2293,71.267,71640.0
2022-01-06 11:45:00,75.8,75.84,75.77,75.83,47615.0,71.267,71.3046,71.2387,71.2952,47615.0
2022-01-06 11:50:00,75.83,75.85,75.78,75.84,38893.0,71.2952,71.314,71.2482,71.3046,38893.0
2022-01-06 11:55:00,75.84,75.85,75.82,75.83,40407.0,71.3046,71.314,71.2858,71.2952,40407.0
2022-01-06 12:00:00,75.84,75.84,75.8,75.8,46132.0,71.3046,71.3046,71.267,71.267,46132.0
2022-01-06 12:05:00,75.79,75.87,75.78,75.86,41651.0,71.2576,71.3328,71.2482,71.3234,41651.0
2022-01-06 12:10:00,75.86,75.86,75.82,75.83,47130.0,71.3234,71.3234,71.2858,71.2952,47130.0
2022-01-06 12:15:00,75.83,75.87,75.8,75.84,47293.0,71.2952,71.3328,71.267,71.3046,47293.0
2022-01-06 12:20:00,75.84,75.9,75.83,75.86,28737.0,71.3046,71.361,71.2952,71.3234,28737.0
2022-01-06 12:25:00,75.86,75.9,75.85,75.9,34145.0,71.3234,71.361,71.314,71.361,34145.0
2022-01-06 12:30:00,75.9,75.92,75.88,75.92,47988.0,71.361,71.3798,71.3422,71.3798,47988.0
2022-01-06 12:35:00,75.92,75.96,75.9,75.92,36862.0,71.3798,71.4174,71.361,71.3798,36862.0
2022-01-06 12:40:00,75.93,76.01,75.92,76.01,49583.0,71.3892,71.4644,71.3798,71.4644,49583.0
2022-01-06 12:45:00,76.02,76.02,75.97,75.99,31695.0,71.4738,71.4738,71.4268,71.4456,31695.0
2022-01-06 12:50:00,75.98,75.99,75.95,75.96,22225.0,71.4362,71.4456,71.408,71.4174,22225.0
2022-01-06 12:55:00,75.96,75.98,75.92,75.92,15863.0,71.4174,71.4362,71.3798,71.3798,15863.0
2022-01-06 13:00:00,75.92,75.94,75.88,75.93,32042.0,71.3798,71.3986,71.3422,71.3892,32042.0
2022-01-06 13:05:00,75.92,75.93,75.88,75.91,18849.0,71.3798,71.3892,71.3422,71.3704,18849.0
2022-01-06 13:10:00,75.9,75.92,75.88,75.89,12749.0,71.361,71.3798,71.3422,71.3516,12749.0
2022-01-06 13:15:00,75.89,75.89,75.83,75.86,24431.0,71.3516,71.3516,71.2952,71.3234,24431.0
2022-01-06 13:20:00,75.86,75.87,75.79,75.8,44792.0,71.3234,71.3328,71.2576,71.267,44792.0
2022-01-06 13:25:00,75.8,75.8,75.75,75.78,38319.0,71.267,71.267,71.2199,71.2482,38319.0
2022-01-06 13:30:00,75.78,75.79,75.74,75.78,18428.0,71.2482,71.2576,71.2105,71.2482,18428.0
2022-01-06 13:35:00,75.77,75.8,75.74,75.76,26311.0,71.2387,71.267,71.2105,71.2293,26311.0
2022-01-06 13:40:00,75.76,75.78,75.74,75.76,21541.0,71.2293,71.2482,71.2105,71.2293,21541.0
2022-01-06 13:45:00,75.76,75.82,75.74,75.78,16220.0,71.2293,71.2858,71.2105,71.2482,16220.0
2022-01-06 13:50:00,75.78,75.8,75.76,75.79,17933.0,71.2482,71.267,71.2293,71.2576,17933.0
2022-01-06 13:55:00,75.79,75.81,75.77,75.8,15979.0,71.2576,71.2764,71.2387,71.267,15979.0
2022-01-06 14:00:00,75.8,75.82,75.75,75.76,21287.0,71.267,71.2858,71.2199,71.2293,21287.0
2022-01-06 14:05:00,75.76,75.81,75.73,75.79,18774.0,71.2293,71.2764,71.2011,71.2576,18774.0
2022-01-06 14:10:00,75.8,75.85,75.75,75.75,30536.0,71.267,71.314,71.2199,71.2199,30536.0
2022-01-06 14:15:00,75.75,75.8,75.75,75.77,19216.0,71.2199,71.267,71.2199,71.2387,19216.0
2022-01-06 14:20:00,75.77,75.78,75.75,75.77,25996.0,71.2387,71.2482,71.2199,71.2387,25996.0
2022-01-06 14:25:00,75.78,75.79,75.77,75.78,37510.0,71.2482,71.2576,71.2387,71.2482,37510.0
2022-01-06 14:30:00,75.78,75.82,75.76,75.78,34848.0,71.2482,71.2858,71.2293,71.2482,34848.0
2022-01-06 14:35:00,75.78,75.8,75.77,75.8,18567.0,71.2482,71.267,71.2387,71.267,18567.0
2022-01-06 14:40:00,75.8,75.81,75.78,75.79,22005.0,71.267,71.2764,71.2482,71.2576,22005.0
2022-01-06 14:45:00,75.79,75.84,75.79,75.81,23958.0,71.2576,71.3046,71.2576,71.2764,23958.0
2022-01-06 14:50:00,75.81,75.85,75.79,75.84,47623.0,71.2764,71.314,71.2576,71.3046,47623.0
2022-01-06 14:55:00,75.84,75.86,75.82,75.84,23221.0,71.3046,71.3234,71.2858,71.3046,23221.0
2022-01-06 15:00:00,75.84,75.87,75.84,75.87,24575.0,71.3046,71.3328,71.3046,71.3328,24575.0
2022-01-06 15:05:00,75.86,75.89,75.82,75.83,37472.0,71.3234,71.3516,71.2858,71.2952,37472.0
2022-01-06 15:10:00,75.82,75.87,75.81,75.82,23551.0,71.2858,71.3328,71.2764,71.2858,23551.0
2022-01-06 15:15:00,75.82,75.83,75.73,75.75,36666.0,71.2858,71.2952,71.2011,71.2199,36666.0
2022-01-06 15:20:00,75.75,75.76,75.7,75.71,54800.0,71.2199,71.2293,71.1729,71.1823,54800.0
2022-01-06 15:25:00,75.71,75.77,75.71,75.76,40784.0,71.1823,71.2387,71.1823,71.2293,40784.0
2022-01-06 15:30:00,75.76,75.79,75.7,75.7,41882.0,71.2293,71.2576,71.1729,71.1729,41882.0
2022-01-06 15:35:00,75.71,75.71,75.66,75.67,49836.0,71.1823,71.1823,71.1353,71.1447,49836.0
2022-01-06 15:40:00,75.66,75.68,75.64,75.66,43558.0,71.1353,71.1541,71.1165,71.1353,43558.0
2022-01-06 15:45:00,75.66,75.68,75.63,75.63,45664.0,71.1353,71.1541,71.1071,71.1071,45664.0
2022-01-06 15:50:00,75.62,75.65,75.59,75.59,101124.0,71.0977,71.1259,71.0695,71.0695,101124.0
2022-01-06 15:55:00,75.59,75.64,75.52,75.6,222973.0,71.0695,71.1165,71.0037,71.0789,222973.0
2022-01-07 09:30:00,76.78,76.86,76.62,76.69,127288.0,72.1883,72.2636,72.0379,72.1037,127288.0
2022-01-07 09:35:00,76.69,76.84,76.69,76.84,124093.0,72.1037,72.2448,72.1037,72.2448,124093.0
2022-01-07 09:40:00,76.84,76.97,76.8,76.96,150741.0,72.2448,72.367,72.2072,72.3576,150741.0
2022-01-07 09:45:00,76.96,77.0,76.88,76.94,95488.0,72.3576,72.3952,72.2824,72.3388,95488.0
2022-01-07 09:50:00,76.95,77.01,76.91,76.96,86626.0,72.3482,72.4046,72.3106,72.3576,86626.0
2022-01-07 09:55:00,76.97,77.01,76.92,76.93,81132.0,72.367,72.4046,72.32,72.3294,81132.0
2022-01-07 10:00:00,76.94,76.95,76.89,76.9,30998.0,72.3388,72.3482,72.2918,72.3012,30998.0
2022-01-07 10:05:00,76.89,76.91,76.86,76.88,24811.0,72.2918,72.3106,72.2636,72.2824,24811.0
2022-01-07 10:10:00,76.87,76.95,76.85,76.91,23898.0,72.273,72.3482,72.2542,72.3106,23898.0
2022-01-07 10:15:00,76.9,76.9,76.84,76.84,80165.0,72.3012,72.3012,72.2448,72.2448,80165.0
2022-01-07 10:20:00,76.8,76.86,76.77,76.81,50924.0,72.2072,72.2636,72.1789,72.2166,50924.0
2022-01-07 10:25:00,76.81,76.86,76.79,76.81,46686.0,72.2166,72.2636,72.1978,72.2166,46686.0
2022-01-07 10:30:00,76.8,76.85,76.78,76.8,12150.0,72.2072,72.2542,72.1883,72.2072,12150.0
2022-01-07 10:35:00,76.79,76.8,76.7,76.7,76155.0,72.1978,72.2072,72.1131,72.1131,76155.0
2022-01-07 10:40:00,76.7,76.75,76.64,76.64,58530.0,72.1131,72.1601,72.0567,72.0567,58530.0
2022-01-07 10:45:00,76.64,76.65,76.57,76.57,75395.0,72.0567,72.0661,71.9909,71.9909,75395.0
2022-01-07 10:50:00,76.56,76.57,76.45,76.54,63393.0,71.9815,71.9909,71.8781,71.9627,63393.0
2022-01-07 10:55:00,76.55,76.6,76.53,76.56,65295.0,71.9721,72.0191,71.9533,71.9815,65295.0
2022-01-07 11:00:00,76.56,76.64,76.55,76.61,28284.0,71.9815,72.0567,71.9721,72.0285,28284.0
2022-01-07 11:05:00,76.61,76.65,76.6,76.63,21654.0,72.0285,72.0661,72.0191,72.0473,21654.0
2022-01-07 11:10:00,76.63,76.64,76.6,76.6,22444.0,72.0473,72.0567,72.0191,72.0191,22444.0
2022-01-07 11:15:00,76.62,76.64,76.55,76.58,44522.0,72.0379,72.0567,71.9721,72.0003,44522.0
2022-01-07 11:20:00,76.59,76.67,76.59,76.66,59012.0,72.0097,72.0849,72.0097,72.0755,59012.0
2022-01-07 11:25:00,76.65,76.73,76.64,76.73,24193.0,72.0661,72.1413,72.0567,72.1413,24193.0
2022-01-07 11:30:00,76.73,76.79,76.71,76.79,66415.0,72.1413,72.1978,72.1225,72.1978,66415.0
2022-01-07 11:35:00,76.78,76.79,76.74,76.77,43229.0,72.1883,72.1978,72.1507,72.1789,43229.0
2022-01-07 11:40:00,76.77,76.83,76.76,76.81,12494.0,72.1789,72.2354,72.1695,72.2166,12494.0
2022-01-07 11:45:00,76.81,76.89,76.8,76.89,15115.0,72.2166,72.2918,72.2072,72.2918,15115.0
2022-01-07 11:50:00,76.9,76.98,76.9,76.98,29500.0,72.3012,72.3764,72.3012,72.3764,29500.0
2022-01-07 11:55:00,76.98,76.99,76.93,76.96,67603.0,72.3764,72.3858,72.3294,72.3576,67603.0
2022-01-07 12:00:00,76.96,76.98,76.9,76.9,24449.0,72.3576,72.3764,72.3012,72.3012,24449.0
2022-01-07 12:05:00,76.9,76.94,76.9,76.92,7447.0,72.3012,72.3388,72.3012,72.32,7447.0
2022-01-07 12:10:00,76.91,76.95,76.91,76.95,6184.0,72.3106,72.3482,72.3106,72.3482,6184.0
2022-01-07 12:15:00,76.96,76.97,76.91,76.91,9970.0,72.3576,72.367,72.3106,72.3106,9970.0
2022-01-07 12:20:00,76.91,76.95,76.9,76.94,32139.0,72.3106,72.3482,72.3012,72.3388,32139.0
2022-01-07 12:25:00,76.95,77.0,76.94,76.99,60492.0,72.3482,72.3952,72.3388,72.3858,60492.0
2022-01-07 12:30:00,76.98,76.99,76.96,76.98,51090.0,72.3764,72.3858,72.3576,72.3764,51090.0
2022-01-07 12:35:00,76.99,77.0,76.95,76.95,91243.0,72.3858,72.3952,72.3482,72.3482,91243.0
2022-01-07 12:40:00,76.96,76.99,76.95,76.98,27699.0,72.3576,72.3858,72.3482,72.3764,27699.0
2022-01-07 12:45:00,76.98,77.03,76.97,76.99,15845.0,72.3764,72.4234,72.367,72.3858,15845.0
2022-01-07 12:50:00,76.98,77.04,76.98,77.04,17997.0,72.3764,72.4328,72.3764,72.4328,17997.0
2022-01-07 12:55:00,77.04,77.06,77.02,77.06,14526.0,72.4328,72.4516,72.414,72.4516,14526.0
2022-01-07 13:00:00,77.05,77.06,77.02,77.05,20337.0,72.4422,72.4516,72.414,72.4422,20337.0
2022-01-07 13:05:00,77.05,77.09,77.05,77.08,4456.0,72.4422,72.4798,72.4422,72.4704,4456.0
2022-01-07 13:10:00,77.08,77.11,77.08,77.11,9150.0,72.4704,72.4986,72.4704,72.4986,9150.0
2022-01-07 13:15:00,77.1,77.12,77.08,77.09,4207.0,72.4892,72.508,72.4704,72.4798,4207.0
2022-01-07 13:20:00,77.1,77.15,77.1,77.15,10709.0,72.4892,72.5362,72.4892,72.5362,10709.0
2022-01-07 13:25:00,77.14,77.15,77.12,77.13,16868.0,72.5268,72.5362,72.508,72.5174,16868.0
2022-01-07 13:30:00,77.14,77.21,77.13,77.2,42739.0,72.5268,72.5926,72.5174,72.5832,42739.0
2022-01-07 13:35:00,77.2,77.24,77.19,77.22,33512.0,72.5832,72.6208,72.5738,72.602,33512.0
2022-01-07 13:40:00,77.22,77.26,77.22,77.25,22029.0,72.602,72.6396,72.602,72.6302,22029.0
2022-01-07 13:45:00,77.24,77.24,77.22,77.24,27331.0,72.6208,72.6208,72.602,72.6208,27331.0
2022-01-07 13:50:00,77.23,77.27,77.19,77.24,52835.0,72.6114,72.649,72.5738,72.6208,52835.0
2022-01-07 13:55:00,77.24,77.28,77.23,77.27,15995.0,72.6208,72.6584,72.6114,72.649,15995.0
2022-01-07 14:00:00,77.27,77.29,77.23,77.25,29708.0,72.649,72.6678,72.6114,72.6302,29708.0
2022-01-07 14:05:00,77.24,77.26,77.21,77.25,30418.0,72.6208,72.6396,72.5926,72.6302,30418.0
2022-01-07 14:10:00,77.26,77.29,77.25,77.28,34376.0,72.6396,72.6678,72.6302,72.6584,34376.0
2022-01-07 14:15:00,77.28,77.3,77.27,77.3,27637.0,72.6584,72.6773,72.649,72.6773,27637.0
2022-01-07 14:20:00,77.29,77.29,77.26,77.27,23680.0,72.6678,72.6678,72.6396,72.649,23680.0
2022-01-07 14:25:00,77.26,77.31,77.24,77.31,110573.0,72.6396,72.6867,72.6208,72.6867,110573.0
2022-01-07 14:30:00,77.3,77.32,77.28,77.29,38517.0,72.6773,72.6961,72.6584,72.6678,38517.0
2022-01-07 14:35:00,77.29,77.34,77.29,77.34,42396.0,72.6678,72.7149,72.6678,72.7149,42396.0
2022-01-07 14:40:00,77.34,77.37,77.33,77.36,60025.0,72.7149,72.7431,72.7055,72.7337,60025.0
2022-01-07 14:45:00,77.36,77.38,77.35,77.37,54505.0,72.7337,72.7525,72.7243,72.7431,54505.0
2022-01-07 14:50:00,77.37,77.41,77.37,77.38,29350.0,72.7431,72.7807,72.7431,72.7525,29350.0
2022-01-07 14:55:00,77.38,77.42,77.38,77.41,29919.0,72.7525,72.7901,72.7525,72.7807,29919.0
2022-01-07 15:00:00,77.41,77.44,77.4,77.43,22328.0,72.7807,72.8089,72.7713,72.7995,22328.0
2022-01-07 15:05:00,77.43,77.46,77.43,77.45,41887.0,72.7995,72.8277,72.7995,72.8183,41887.0
2022-01-07 15:10:00,77.45,77.45,77.4,77.4,35661.0,72.8183,72.8183,72.7713,72.7713,35661.0
2022-01-07 15:15:00,77.4,77.42,77.39,77.42,19727.0,72.7713,72.7901,72.7619,72.7901,19727.0
2022-01-07 15:20:00,77.42,77.45,77.41,77.45,23890.0,72.7901,72.8183,72.7807,72.8183,23890.0
2022-01-07 15:25:00,77.44,77.45,77.41,77.44,43809.0,72.8089,72.8183,72.7807,72.8089,43809.0
2022-01-07 15:30:00,77.44,77.5,77.43,77.46,42872.0,72.8089,72.8653,72.7995,72.8277,42872.0
2022-01-07 15:35:00,77.46,77.51,77.45,77.5,56088.0,72.8277,72.8747,72.8183,72.8653,56088.0
2022-01-07 15:40:00,77.49,77.51,77.46,77.47,78433.0,72.8559,72.8747,72.8277,72.8371,78433.0
2022-01-07 15:45:00,77.47,77.5,77.45,77.49,69597.0,72.8371,72.8653,72.8183,72.8559,69597.0
2022-01-07 15:50:00,77.49,77.5,77.46,77.46,172878.0,72.8559,72.8653,72.8277,72.8277,172878.0
2022-01-07 15:55:00,77.46,77.55,77.45,77.48,354947.0,72.8277,72.9123,72.8183,72.8465,354947.0
2022-01-10 09:30:00,76.43,76.57,76.17,76.19,198383.0,71.8593,71.9909,71.6148,71.6336,198383.0
2022-01-10 09:35:00,76.2,76.28,76.16,76.28,65081.0,71.643,71.7183,71.6054,71.7183,65081.0
2022-01-10 09:40:00,76.28,76.28,76.19,76.24,114942.0,71.7183,71.7183,71.6336,71.6806,114942.0
2022-01-10 09:45:00,76.24,76.25,76.14,76.18,100149.0,71.6806,71.69,71.5866,71.6242,100149.0
2022-01-10 09:50:00,76.18,76.21,76.07,76.11,195020.0,71.6242,71.6524,71.5208,71.5584,195020.0
2022-01-10 09:55:00,76.11,76.12,76.03,76.05,83318.0,71.5584,71.5678,71.4832,71.502,83318.0
2022-01-10 10:00:00,76.05,76.05,75.91,76.01,78232.0,71.502,71.502,71.3704,71.4644,78232.0
2022-01-10 10:05:00,76.01,76.11,76.0,76.08,109477.0,71.4644,71.5584,71.455,71.5302,109477.0
2022-01-10 10:10:00,76.08,76.08,75.91,75.94,79817.0,71.5302,71.5302,71.3704,71.3986,79817.0
2022-01-10 10:15:00,75.94,76.0,75.9,75.93,108701.0,71.3986,71.455,71.361,71.3892,108701.0
2022-01-10 10:20:00,75.94,76.01,75.94,75.97,24297.0,71.3986,71.4644,71.3986,71.4268,24297.0
2022-01-10 10:25:00,75.97,75.99,75.9,75.93,43273.0,71.4268,71.4456,71.361,71.3892,43273.0
2022-01-10 10:30:00,75.93,75.97,75.89,75.9,92399.0,71.3892,71.4268,71.3516,71.361,92399.0
2022-01-10 10:35:00,75.9,75.92,75.8,75.81,85600.0,71.361,71.3798,71.267,71.2764,85600.0
2022-01-10 10:40:00,75.81,75.83,75.72,75.74,47206.0,71.2764,71.2952,71.1917,71.2105,47206.0
2022-01-10 10:45:00,75.74,75.77,75.67,75.69,71424.0,71.2105,71.2387,71.1447,71.1635,71424.0
2022-01-10 10:50:00,75.69,75.79,75.68,75.77,56051.0,71.1635,71.2576,71.1541,71.2387,56051.0
2022-01-10 10:55:00,75.78,75.8,75.72,75.77,19172.0,71.2482,71.267,71.1917,71.2387,19172.0
2022-01-10 11:00:00,75.76,75.79,75.68,75.73,67426.0,71.2293,71.2576,71.1541,71.2011,67426.0
2022-01-10 11:05:00,75.73,75.76,75.72,75.76,25515.0,71.2011,71.2293,71.1917,71.2293,25515.0
2022-01-10 11:10:00,75.75,75.82,75.73,75.81,22986.0,71.2199,71.2858,71.2011,71.2764,22986.0
2022-01-10 11:15:00,75.81,75.89,75.79,75.88,53941.0,71.2764,71.3516,71.2576,71.3422,53941.0
2022-01-10 11:20:00,75.87,75.92,75.84,75.92,68287.0,71.3328,71.3798,71.3046,71.3798,68287.0
2022-01-10 11:25:00,75.91,75.97,75.9,75.96,42543.0,71.3704,71.4268,71.361,71.4174,42543.0
2022-01-10 11:30:00,75.96,75.96,75.91,75.92,56906.0,71.4174,71.4174,71.3704,71.3798,56906.0
2022-01-10 11:35:00,75.92,75.92,75.85,75.85,22084.0,71.3798,71.3798,71.314,71.314,22084.0
2022-01-10 11:40:00,75.83,75.84,75.79,75.84,25668.0,71.2952,71.3046,71.2576,71.3046,25668.0
2022-01-10 11:45:00,75.84,75.85,75.81,75.85,37507.0,71.3046,71.314,71.2764,71.314,37507.0
2022-01-10 11:50:00,75.84,75.89,75.81,75.84,16057.0,71.3046,71.3516,71.2764,71.3046,16057.0
2022-01-10 11:55:00,75.84,75.9,75.83,75.9,19459.0,71.3046,71.361,71.2952,71.361,19459.0
2022-01-10 12:00:00,75.9,75.9,75.82,75.83,21452.0,71.361,71.361,71.2858,71.2952,21452.0
2022-01-10 12:05:00,75.83,75.87,75.79,75.8,60108.0,71.2952,71.3328,71.2576,71.267,60108.0
2022-01-10 12:10:00,75.81,75.87,75.8,75.85,12793.0,71.2764,71.3328,71.267,71.314,12793.0
2022-01-10 12:15:00,75.86,75.86,75.82,75.83,11954.0,71.3234,71.3234,71.2858,71.2952,11954.0
2022-01-10 12:20:00,75.83,75.84,75.81,75.82,16464.0,71.2952,71.3046,71.2764,71.2858,16464.0
2022-01-10 12:25:00,75.81,75.83,75.8,75.81,11828.0,71.2764,71.2952,71.267,71.2764,11828.0
2022-01-10 12:30:00,75.81,75.82,75.77,75.78,9117.0,71.2764,71.2858,71.2387,71.2482,9117.0
2022-01-10 12:35:00,75.78,75.81,75.78,75.81,13527.0,71.2482,71.2764,71.2482,71.2764,13527.0
2022-01-10 12:40:00,75.8,75.89,75.79,75.83,19464.0,71.267,71.3516,71.2576,71.2952,19464.0
2022-01-10 12:45:00,75.83,75.9,75.83,75.85,16771.0,71.2952,71.361,71.2952,71.314,16771.0
2022-01-10 12:50:00,75.86,75.96,75.84,75.93,68940.0,71.3234,71.4174,71.3046,71.3892,68940.0
2022-01-10 12:55:00,75.93,75.93,75.89,75.9,7839.0,71.3892,71.3892,71.3516,71.361,7839.0
2022-01-10 13:00:00,75.9,75.94,75.86,75.89,50733.0,71.361,71.3986,71.3234,71.3516,50733.0
2022-01-10 13:05:00,75.89,75.94,75.89,75.94,18834.0,71.3516,71.3986,71.3516,71.3986,18834.0
2022-01-10 13:10:00,75.94,75.99,75.93,75.97,26675.0,71.3986,71.4456,71.3892,71.4268,26675.0
2022-01-10 13:15:00,75.98,75.98,75.96,75.98,10371.0,71.4362,71.4362,71.4174,71.4362,10371.0
2022-01-10 13:20:00,75.98,76.0,75.95,75.99,34311.0,71.4362,71.455,71.408,71.4456,34311.0
2022-01-10 13:25:00,75.99,76.01,75.97,75.99,5405.0,71.4456,71.4644,71.4268,71.4456,5405.0
2022-01-10 13:30:00,75.99,76.01,75.94,75.96,23122.0,71.4456,71.4644,71.3986,71.4174,23122.0
2022-01-10 13:35:00,75.96,76.0,75.96,75.98,11956.0,71.4174,71.455,71.4174,71.4362,11956.0
2022-01-10 13:40:00,75.98,76.05,75.98,76.05,19801.0,71.4362,71.502,71.4362,71.502,19801.0
2022-01-10 13:45:00,76.04,76.06,76.01,76.06,12132.0,71.4926,71.5114,71.4644,71.5114,12132.0
2022-01-10 13:50:00,76.06,76.14,76.06,76.14,32226.0,71.5114,71.5866,71.5114,71.5866,32226.0
2022-01-10 13:55:00,76.15,76.16,76.08,76.11,19815.0,71.596,71.6054,71.5302,71.5584,19815.0
2022-01-10 14:00:00,76.12,76.16,76.09,76.16,26643.0,71.5678,71.6054,71.5396,71.6054,26643.0
2022-01-10 14:05:00,76.15,76.19,76.14,76.19,13094.0,71.596,71.6336,71.5866,71.6336,13094.0
2022-01-10 14:10:00,76.18,76.18,76.14,76.16,6326.0,71.6242,71.6242,71.5866,71.6054,6326.0
2022-01-10 14:15:00,76.15,76.21,76.15,76.18,8733.0,71.596,71.6524,71.596,71.6242,8733.0
2022-01-10 14:20:00,76.17,76.21,76.17,76.18,10038.0,71.6148,71.6524,71.6148,71.6242,10038.0
2022-01-10 14:25:00,76.18,76.22,76.18,76.21,9687.0,71.6242,71.6618,71.6242,71.6524,9687.0
2022-01-10 14:30:00,76.21,76.25,76.21,76.25,17276.0,71.6524,71.69,71.6524,71.69,17276.0
2022-01-10 14:35:00,76.25,76.3,76.22,76.23,30154.0,71.69,71.7371,71.6618,71.6712,30154.0
2022-01-10 14:40:00,76.24,76.29,76.23,76.23,13828.0,71.6806,71.7277,71.6712,71.6712,13828.0
2022-01-10 14:45:00,76.23,76.26,76.22,76.25,16193.0,71.6712,71.6994,71.6618,71.69,16193.0
2022-01-10 14:50:00,76.25,76.26,76.15,76.17,47654.0,71.69,71.6994,71.596,71.6148,47654.0
2022-01-10 14:55:00,76.17,76.25,76.17,76.23,17083.0,71.6148,71.69,71.6148,71.6712,17083.0
2022-01-10 15:00:00,76.24,76.26,76.21,76.21,13925.0,71.6806,71.6994,71.6524,71.6524,13925.0
2022-01-10 15:05:00,76.22,76.22,76.1,76.14,25910.0,71.6618,71.6618,71.549,71.5866,25910.0
2022-01-10 15:10:00,76.14,76.18,76.1,76.1,24209.0,71.5866,71.6242,71.549,71.549,24209.0
2022-01-10 15:15:00,76.11,76.19,76.09,76.17,55447.0,71.5584,71.6336,71.5396,71.6148,55447.0
2022-01-10 15:20:00,76.17,76.19,76.13,76.16,24626.0,71.6148,71.6336,71.5772,71.6054,24626.0
2022-01-10 15:25:00,76.16,76.19,76.15,76.17,24811.0,71.6054,71.6336,71.596,71.6148,24811.0
2022-01-10 15:30:00,76.17,76.2,76.13,76.18,30113.0,71.6148,71.643,71.5772,71.6242,30113.0
2022-01-10 15:35:00,76.19,76.22,76.18,76.2,29269.0,71.6336,71.6618,71.6242,71.643,29269.0
2022-01-10 15:40:00,76.21,76.25,76.17,76.2,68683.0,71.6524,71.69,71.6148,71.643,68683.0
2022-01-10 15:45:00,76.19,76.26,76.19,76.22,90887.0,71.6336,71.6994,71.6336,71.6618,90887.0
2022-01-10 15:50:00,76.23,76.28,76.21,76.25,110251.0,71.6712,71.7183,71.6524,71.69,110251.0
2022-01-10 15:55:00,76.25,76.4,76.25,76.34,231289.0,71.69,71.8311,71.69,71.7747,231289.0
2022-01-11 09:30:00,77.3,77.46,77.08,77.34,235800.0,72.6773,72.8277,72.4704,72.7149,235800.0
2022-01-11 09:35:00,77.33,77.44,77.32,77.38,105942.0,72.7055,72.8089,72.6961,72.7525,105942.0
2022-01-11 09:40:00,77.38,77.4,77.22,77.28,64754.0,72.7525,72.7713,72.602,72.6584,64754.0
2022-01-11 09:45:00,77.28,77.29,77.22,77.27,127230.0,72.6584,72.6678,72.602,72.649,127230.0
2022-01-11 09:50:00,77.27,77.36,77.21,77.24,124596.0,72.649,72.7337,72.5926,72.6208,124596.0
2022-01-11 09:55:00,77.23,77.31,77.18,77.27,67366.0,72.6114,72.6867,72.5644,72.649,67366.0
2022-01-11 10:00:00,77.28,77.51,77.26,77.47,91034.0,72.6584,72.8747,72.6396,72.8371,91034.0
2022-01-11 10:05:00,77.47,77.51,77.41,77.42,421049.0,72.8371,72.8747,72.7807,72.7901,421049.0
2022-01-11 10:10:00,77.4,77.46,77.39,77.43,39459.0,72.7713,72.8277,72.7619,72.7995,39459.0
2022-01-11 10:15:00,77.43,77.47,77.38,77.44,63859.0,72.7995,72.8371,72.7525,72.8089,63859.0
2022-01-11 10:20:00,77.43,77.53,77.42,77.47,95613.0,72.7995,72.8935,72.7901,72.8371,95613.0
2022-01-11 10:25:00,77.48,77.57,77.47,77.55,92832.0,72.8465,72.9311,72.8371,72.9123,92832.0
2022-01-11 10:30:00,77.56,77.62,77.43,77.45,62778.0,72.9217,72.9781,72.7995,72.8183,62778.0
2022-01-11 10:35:00,77.45,77.54,77.44,77.53,24915.0,72.8183,72.9029,72.8089,72.8935,24915.0
2022-01-11 10:40:00,77.53,77.53,77.37,77.4,58622.0,72.8935,72.8935,72.7431,72.7713,58622.0
2022-01-11 10:45:00,77.4,77.5,77.38,77.44,44422.0,72.7713,72.8653,72.7525,72.8089,44422.0
2022-01-11 10:50:00,77.43,77.48,77.4,77.43,54612.0,72.7995,72.8465,72.7713,72.7995,54612.0
2022-01-11 10:55:00,77.44,77.47,77.4,77.47,129938.0,72.8089,72.8371,72.7713,72.8371,129938.0
2022-01-11 11:00:00,77.47,77.65,77.46,77.62,47724.0,72.8371,73.0063,72.8277,72.9781,47724.0
2022-01-11 11:05:00,77.62,77.67,77.58,77.63,72863.0,72.9781,73.0251,72.9405,72.9875,72863.0
2022-01-11 11:10:00,77.64,77.76,77.64,77.75,37174.0,72.9969,73.1097,72.9969,73.1003,37174.0
2022-01-11 11:15:00,77.75,77.8,77.74,77.78,48974.0,73.1003,73.1474,73.0909,73.1285,48974.0
2022-01-11 11:20:00,77.78,77.82,77.73,77.78,44220.0,73.1285,73.1662,73.0815,73.1285,44220.0
2022-01-11 11:25:00,77.78,77.86,77.77,77.86,29556.0,73.1285,73.2038,73.1191,73.2038,29556.0
2022-01-11 11:30:00,77.86,77.86,77.83,77.84,36694.0,73.2038,73.2038,73.1756,73.185,36694.0
2022-01-11 11:35:00,77.84,77.91,77.84,77.91,20995.0,73.185,73.2508,73.185,73.2508,20995.0
2022-01-11 11:40:00,77.91,77.97,77.89,77.94,27159.0,73.2508,73.3072,73.232,73.279,27159.0
2022-01-11 11:45:00,77.94,77.94,77.87,77.91,19415.0,73.279,73.279,73.2132,73.2508,19415.0
2022-01-11 11:50:00,77.91,78.0,77.91,77.99,38044.0,73.2508,73.3354,73.2508,73.326,38044.0
2022-01-11 11:55:00,77.98,78.01,77.96,77.99,14635.0,73.3166,73.3448,73.2978,73.326,14635.0
2022-01-11 12:00:00,77.99,77.99,77.93,77.96,18641.0,73.326,73.326,73.2696,73.2978,18641.0
2022-01-11 12:05:00,77.97,77.99,77.94,77.99,40032.0,73.3072,73.326,73.279,73.326,40032.0
2022-01-11 12:10:00,77.99,78.0,77.97,77.99,10747.0,73.326,73.3354,73.3072,73.326,10747.0
2022-01-11 12:15:00,77.99,77.99,77.95,77.98,32149.0,73.326,73.326,73.2884,73.3166,32149.0
2022-01-11 12:20:00,78.0,78.0,77.96,77.97,16749.0,73.3354,73.3354,73.2978,73.3072,16749.0
2022-01-11 12:25:00,77.97,77.98,77.86,77.86,72219.0,73.3072,73.3166,73.2038,73.2038,72219.0
2022-01-11 12:30:00,77.86,77.89,77.83,77.87,56881.0,73.2038,73.232,73.1756,73.2132,56881.0
2022-01-11 12:35:00,77.87,77.89,77.85,77.87,46404.0,73.2132,73.232,73.1944,73.2132,46404.0
2022-01-11 12:40:00,77.88,77.93,77.87,77.92,20405.0,73.2226,73.2696,73.2132,73.2602,20405.0
2022-01-11 12:45:00,77.92,77.94,77.88,77.88,10842.0,73.2602,73.279,73.2226,73.2226,10842.0
2022-01-11 12:50:00,77.88,77.96,77.87,77.95,6389.0,73.2226,73.2978,73.2132,73.2884,6389.0
2022-01-11 12:55:00,77.96,77.96,77.92,77.93,10326.0,73.2978,73.2978,73.2602,73.2696,10326.0
2022-01-11 13:00:00,77.92,77.92,77.88,77.91,12319.0,73.2602,73.2602,73.2226,73.2508,12319.0
2022-01-11 13:05:00,77.9,77.9,77.86,77.9,9476.0,73.2414,73.2414,73.2038,73.2414,9476.0
2022-01-11 13:10:00,77.9,77.93,77.89,77.91,22133.0,73.2414,73.2696,73.232,73.2508,22133.0
2022-01-11 13:15:00,77.9,77.96,77.89,77.96,10900.0,73.2414,73.2978,73.232,73.2978,10900.0
2022-01-11 13:20:00,77.97,78.03,77.96,78.02,10397.0,73.3072,73.3636,73.2978,73.3542,10397.0
2022-01-11 13:25:00,78.01,78.01,77.98,77.99,13174.0,73.3448,73.3448,73.3166,73.326,13174.0
2022-01-11 13:30:00,78.0,78.03,78.0,78.02,12172.0,73.3354,73.3636,73.3354,73.3542,12172.0
2022-01-11 13:35:00,78.02,78.04,78.0,78.03,25435.0,73.3542,73.373,73.3354,73.3636,25435.0
2022-01-11 13:40:00,78.03,78.05,78.02,78.04,15601.0,73.3636,73.3824,73.3542,73.373,15601.0
2022-01-11 13:45:00,78.05,78.06,78.02,78.03,48536.0,73.3824,73.3918,73.3542,73.3636,48536.0
2022-01-11 13:50:00,78.04,78.09,78.04,78.09,6642.0,73.373,73.42,73.373,73.42,6642.0
2022-01-11 13:55:00,78.08,78.09,78.08,78.09,5015.0,73.4106,73.42,73.4106,73.42,5015.0
2022-01-11 14:00:00,78.09,78.12,78.06,78.11,24891.0,73.42,73.4482,73.3918,73.4388,24891.0
2022-01-11 14:05:00,78.12,78.12,78.08,78.11,13791.0,73.4482,73.4482,73.4106,73.4388,13791.0
2022-01-11 14:10:00,78.11,78.16,78.1,78.16,71388.0,73.4388,73.4858,73.4294,73.4858,71388.0
2022-01-11 14:15:00,78.15,78.19,78.15,78.18,33323.0,73.4764,73.514,73.4764,73.5046,33323.0
2022-01-11 14:20:00,78.18,78.19,78.16,78.18,37377.0,73.5046,73.514,73.4858,73.5046,37377.0
2022-01-11 14:25:00,78.17,78.19,78.16,78.19,21110.0,73.4952,73.514,73.4858,73.514,21110.0
2022-01-11 14:30:00,78.19,78.19,78.13,78.16,70929.0,73.514,73.514,73.4576,73.4858,70929.0
2022-01-11 14:35:00,78.15,78.21,78.14,78.21,16112.0,73.4764,73.5328,73.467,73.5328,16112.0
2022-01-11 14:40:00,78.2,78.22,78.17,78.22,26510.0,73.5234,73.5422,73.4952,73.5422,26510.0
2022-01-11 14:45:00,78.21,78.24,78.21,78.23,26805.0,73.5328,73.561,73.5328,73.5516,26805.0
2022-01-11 14:50:00,78.24,78.27,78.23,78.25,21350.0,73.561,73.5892,73.5516,73.5704,21350.0
2022-01-11 14:55:00,78.24,78.28,78.22,78.24,18346.0,73.561,73.5986,73.5422,73.561,18346.0
2022-01-11 15:00:00,78.25,78.27,78.24,78.27,19106.0,73.5704,73.5892,73.561,73.5892,19106.0
2022-01-11 15:05:00,78.28,78.33,78.27,78.31,18981.0,73.5986,73.6457,73.5892,73.6269,18981.0
2022-01-11 15:10:00,78.31,78.32,78.29,78.32,18594.0,73.6269,73.6363,73.608,73.6363,18594.0
2022-01-11 15:15:00,78.31,78.35,78.28,78.29,47880.0,73.6269,73.6645,73.5986,73.608,47880.0
2022-01-11 15:20:00,78.3,78.3,78.25,78.25,26645.0,73.6174,73.6174,73.5704,73.5704,26645.0
2022-01-11 15:25:00,78.24,78.26,78.22,78.24,20715.0,73.561,73.5798,73.5422,73.561,20715.0
2022-01-11 15:30:00,78.24,78.28,78.24,78.26,47988.0,73.561,73.5986,73.561,73.5798,47988.0
2022-01-11 15:35:00,78.25,78.26,78.19,78.2,29597.0,73.5704,73.5798,73.514,73.5234,29597.0
2022-01-11 15:40:00,78.2,78.21,78.18,78.21,73179.0,73.5234,73.5328,73.5046,73.5328,73179.0
2022-01-11 15:45:00,78.21,78.24,78.18,78.18,131982.0,73.5328,73.561,73.5046,73.5046,131982.0
2022-01-11 15:50:00,78.18,78.18,78.07,78.09,131875.0,73.5046,73.5046,73.4012,73.42,131875.0
2022-01-11 15:55:00,78.09,78.23,78.09,78.23,256390.0,73.42,73.5516,73.42,73.5516,256390.0
2022-01-12 09:30:00,79.25,79.53,79.25,79.42,187562.0,74.5106,74.7739,74.5106,74.6705,187562.0
2022-01-12 09:35:00,79.43,79.5,79.34,79.49,100635.0,74.6799,74.7457,74.5953,74.7363,100635.0
2022-01-12 09:40:00,79.5,79.51,79.37,79.43,92056.0,74.7457,74.7551,74.6235,74.6799,92056.0
2022-01-12 09:45:00,79.43,79.47,79.39,79.47,129229.0,74.6799,74.7175,74.6423,74.7175,129229.0
2022-01-12 09:50:00,79.48,79.58,79.44,79.55,76971.0,74.7269,74.8209,74.6893,74.7927,76971.0
2022-01-12 09:55:00,79.55,79.58,79.51,79.57,59972.0,74.7927,74.8209,74.7551,74.8115,59972.0
2022-01-12 10:00:00,79.57,79.59,79.49,79.52,65012.0,74.8115,74.8303,74.7363,74.7645,65012.0
2022-01-12 10:05:00,79.53,79.53,79.47,79.5,78056.0,74.7739,74.7739,74.7175,74.7457,78056.0
2022-01-12 10:10:00,79.51,79.57,79.5,79.56,38498.0,74.7551,74.8115,74.7457,74.8021,38498.0
2022-01-12 10:15:00,79.57,79.63,79.54,79.6,57050.0,74.8115,74.8679,74.7833,74.8397,57050.0
2022-01-12 10:20:00,79.61,79.63,79.58,79.62,62635.0,74.8491,74.8679,74.8209,74.8585,62635.0
2022-01-12 10:25:00,79.62,79.62,79.54,79.57,60513.0,74.8585,74.8585,74.7833,74.8115,60513.0
2022-01-12 10:30:00,79.57,79.58,79.5,79.53,58373.0,74.8115,74.8209,74.7457,74.7739,58373.0
2022-01-12 10:35:00,79.52,79.54,79.44,79.44,82893.0,74.7645,74.7833,74.6893,74.6893,82893.0
2022-01-12 10:40:00,79.44,79.44,79.33,79.41,181164.0,74.6893,74.6893,74.5859,74.6611,181164.0
2022-01-12 10:45:00,79.4,79.47,79.4,79.42,64857.0,74.6517,74.7175,74.6517,74.6705,64857.0
2022-01-12 10:50:00,79.42,79.44,79.37,79.41,45841.0,74.6705,74.6893,74.6235,74.6611,45841.0
2022-01-12 10:55:00,79.4,79.46,79.36,79.45,62226.0,74.6517,74.7081,74.6141,74.6987,62226.0
2022-01-12 11:00:00,79.45,79.52,79.43,79.43,37561.0,74.6987,74.7645,74.6799,74.6799,37561.0
2022-01-12 11:05:00,79.43,79.45,79.3,79.35,29617.0,74.6799,74.6987,74.5576,74.6047,29617.0
2022-01-12 11:10:00,79.37,79.38,79.31,79.31,39579.0,74.6235,74.6329,74.567,74.567,39579.0
2022-01-12 11:15:00,79.3,79.32,79.25,79.3,40174.0,74.5576,74.5764,74.5106,74.5576,40174.0
2022-01-12 11:20:00,79.3,79.37,79.28,79.34,162676.0,74.5576,74.6235,74.5388,74.5953,162676.0
2022-01-12 11:25:00,79.33,79.41,79.32,79.39,80625.0,74.5859,74.6611,74.5764,74.6423,80625.0
2022-01-12 11:30:00,79.4,79.48,79.39,79.47,36821.0,74.6517,74.7269,74.6423,74.7175,36821.0
2022-01-12 11:35:00,79.47,79.51,79.45,79.47,47485.0,74.7175,74.7551,74.6987,74.7175,47485.0
2022-01-12 11:40:00,79.47,79.53,79.46,79.47,31228.0,74.7175,74.7739,74.7081,74.7175,31228.0
2022-01-12 11:45:00,79.47,79.51,79.45,79.47,13315.0,74.7175,74.7551,74.6987,74.7175,13315.0
2022-01-12 11:50:00,79.47,79.53,79.47,79.53,36446.0,74.7175,74.7739,74.7175,74.7739,36446.0
2022-01-12 11:55:00,79.53,79.53,79.46,79.5,24344.0,74.7739,74.7739,74.7081,74.7457,24344.0
2022-01-12 12:00:00,79.51,79.53,79.48,79.52,14078.0,74.7551,74.7739,74.7269,74.7645,14078.0
2022-01-12 12:05:00,79.53,79.53,79.47,79.49,28334.0,74.7739,74.7739,74.7175,74.7363,28334.0
2022-01-12 12:10:00,79.5,79.54,79.48,79.54,62378.0,74.7457,74.7833,74.7269,74.7833,62378.0
2022-01-12 12:15:00,79.54,79.58,79.53,79.58,55491.0,74.7833,74.8209,74.7739,74.8209,55491.0
2022-01-12 12:20:00,79.58,79.64,79.57,79.64,20836.0,74.8209,74.8773,74.8115,74.8773,20836.0
2022-01-12 12:25:00,79.65,79.69,79.63,79.66,33716.0,74.8867,74.9243,74.8679,74.8961,33716.0
2022-01-12 12:30:00,79.66,79.7,79.65,79.7,25390.0,74.8961,74.9337,74.8867,74.9337,25390.0
2022-01-12 12:35:00,79.7,79.74,79.69,79.69,59019.0,74.9337,74.9713,74.9243,74.9243,59019.0
2022-01-12 12:40:00,79.7,79.71,79.66,79.68,42702.0,74.9337,74.9431,74.8961,74.9149,42702.0
2022-01-12 12:45:00,79.68,79.71,79.67,79.71,10148.0,74.9149,74.9431,74.9055,74.9431,10148.0
2022-01-12 12:50:00,79.72,79.76,79.7,79.73,25127.0,74.9525,74.9901,74.9337,74.9619,25127.0
2022-01-12 12:55:00,79.73,79.78,79.73,79.75,5967.0,74.9619,75.0089,74.9619,74.9807,5967.0
2022-01-12 13:00:00,79.75,79.76,79.71,79.74,13488.0,74.9807,74.9901,74.9431,74.9713,13488.0
2022-01-12 13:05:00,79.75,79.76,79.72,79.73,14240.0,74.9807,74.9901,74.9525,74.9619,14240.0
2022-01-12 13:10:00,79.73,79.75,79.67,79.7,21601.0,74.9619,74.9807,74.9055,74.9337,21601.0
2022-01-12 13:15:00,79.7,79.72,79.68,79.7,28983.0,74.9337,74.9525,74.9149,74.9337,28983.0
2022-01-12 13:20:00,79.7,79.72,79.69,79.7,4542.0,74.9337,74.9525,74.9243,74.9337,4542.0
2022-01-12 13:25:00,79.69,79.75,79.69,79.71,10863.0,74.9243,74.9807,74.9243,74.9431,10863.0
2022-01-12 13:30:00,79.71,79.76,79.68,79.74,13606.0,74.9431,74.9901,74.9149,74.9713,13606.0
2022-01-12 13:35:00,79.73,79.74,79.7,79.72,10230.0,74.9619,74.9713,74.9337,74.9525,10230.0
2022-01-12 13:40:00,79.72,79.75,79.71,79.72,41555.0,74.9525,74.9807,74.9431,74.9525,41555.0
2022-01-12 13:45:00,79.72,79.74,79.7,79.72,33650.0,74.9525,74.9713,74.9337,74.9525,33650.0
2022-01-12 13:50:00,79.72,79.73,79.66,79.67,17411.0,74.9525,74.9619,74.8961,74.9055,17411.0
2022-01-12 13:55:00,79.66,79.7,79.66,79.69,10057.0,74.8961,74.9337,74.8961,74.9243,10057.0
2022-01-12 14:00:00,79.69,79.7,79.65,79.67,26593.0,74.9243,74.9337,74.8867,74.9055,26593.0
2022-01-12 14:05:00,79.66,79.72,79.66,79.69,21830.0,74.8961,74.9525,74.8961,74.9243,21830.0
2022-01-12 14:10:00,79.69,79.74,79.68,79.73,27772.0,74.9243,74.9713,74.9149,74.9619,27772.0
2022-01-12 14:15:00,79.74,79.77,79.73,79.75,13974.0,74.9713,74.9995,74.9619,74.9807,13974.0
2022-01-12 14:20:00,79.75,79.78,79.74,79.77,21505.0,74.9807,75.0089,74.9713,74.9995,21505.0
2022-01-12 14:25:00,79.78,79.79,79.76,79.78,24739.0,75.0089,75.0183,74.9901,75.0089,24739.0
2022-01-12 14:30:00,79.78,79.79,79.72,79.73,19811.0,75.0089,75.0183,74.9525,74.9619,19811.0
2022-01-12 14:35:00,79.73,79.76,79.72,79.75,38427.0,74.9619,74.9901,74.9525,74.9807,38427.0
2022-01-12 14:40:00,79.75,79.76,79.68,79.69,19989.0,74.9807,74.9901,74.9149,74.9243,19989.0
2022-01-12 14:45:00,79.69,79.74,79.69,79.74,20423.0,74.9243,74.9713,74.9243,74.9713,20423.0
2022-01-12 14:50:00,79.74,79.77,79.73,79.75,23792.0,74.9713,74.9995,74.9619,74.9807,23792.0
2022-01-12 14:55:00,79.76,79.77,79.74,79.74,13115.0,74.9901,74.9995,74.9713,74.9713,13115.0
2022-01-12 15:00:00,79.74,79.76,79.65,79.67,20795.0,74.9713,74.9901,74.8867,74.9055,20795.0
2022-01-12 15:05:00,79.67,79.68,79.65,79.65,11636.0,74.9055,74.9149,74.8867,74.8867,11636.0
2022-01-12 15:10:00,79.65,79.72,79.65,79.71,27195.0,74.8867,74.9525,74.8867,74.9431,27195.0
2022-01-12 15:15:00,79.72,79.75,79.71,79.74,21779.0,74.9525,74.9807,74.9431,74.9713,21779.0
2022-01-12 15:20:00,79.74,79.75,79.71,79.72,46768.0,74.9713,74.9807,74.9431,74.9525,46768.0
2022-01-12 15:25:00,79.72,79.74,79.7,79.73,25240.0,74.9525,74.9713,74.9337,74.9619,25240.0
2022-01-12 15:30:00,79.73,79.75,79.71,79.72,36079.0,74.9619,74.9807,74.9431,74.9525,36079.0
2022-01-12 15:35:00,79.71,79.75,79.7,79.72,41568.0,74.9431,74.9807,74.9337,74.9525,41568.0
2022-01-12 15:40:00,79.72,79.77,79.7,79.76,56387.0,74.9525,74.9995,74.9337,74.9901,56387.0
2022-01-12 15:45:00,79.75,79.81,79.75,79.78,48353.0,74.9807,75.0371,74.9807,75.0089,48353.0
2022-01-12 15:50:00,79.79,79.84,79.77,79.81,68750.0,75.0183,75.0654,74.9995,75.0371,68750.0
2022-01-12 15:55:00,79.81,79.83,79.72,79.78,177765.0,75.0371,75.056,74.9525,75.0089,177765.0
2022-01-13 09:30:00,79.36,79.36,79.14,79.2,151492.0,74.6141,74.6141,74.4072,74.4636,151492.0
2022-01-13 09:35:00,79.2,79.33,79.18,79.29,117113.0,74.4636,74.5859,74.4448,74.5482,117113.0
2022-01-13 09:40:00,79.29,79.33,79.24,79.26,159910.0,74.5482,74.5859,74.5012,74.52,159910.0
2022-01-13 09:45:00,79.27,79.27,79.15,79.22,89183.0,74.5294,74.5294,74.4166,74.4824,89183.0
2022-01-13 09:50:00,79.22,79.31,79.22,79.3,76406.0,74.4824,74.567,74.4824,74.5576,76406.0
2022-01-13 09:55:00,79.3,79.37,79.3,79.32,48828.0,74.5576,74.6235,74.5576,74.5764,48828.0
2022-01-13 10:00:00,79.32,79.33,79.23,79.28,39456.0,74.5764,74.5859,74.4918,74.5388,39456.0
2022-01-13 10:05:00,79.28,79.29,79.22,79.23,25701.0,74.5388,74.5482,74.4824,74.4918,25701.0
2022-01-13 10:10:00,79.22,79.27,79.19,79.19,26812.0,74.4824,74.5294,74.4542,74.4542,26812.0
2022-01-13 10:15:00,79.18,79.22,79.09,79.11,54428.0,74.4448,74.4824,74.3602,74.379,54428.0
2022-01-13 10:20:00,79.11,79.14,79.08,79.1,20730.0,74.379,74.4072,74.3508,74.3696,20730.0
2022-01-13 10:25:00,79.09,79.14,79.08,79.11,19370.0,74.3602,74.4072,74.3508,74.379,19370.0
2022-01-13 10:30:00,79.11,79.13,79.0,79.02,89054.0,74.379,74.3978,74.2756,74.2944,89054.0
2022-01-13 10:35:00,79.03,79.1,79.01,79.07,44247.0,74.3038,74.3696,74.285,74.3414,44247.0
2022-01-13 10:40:00,79.08,79.09,79.0,79.01,25674.0,74.3508,74.3602,74.2756,74.285,25674.0
2022-01-13 10:45:00,79.01,79.05,79.0,79.02,28193.0,74.285,74.3226,74.2756,74.2944,28193.0
2022-01-13 10:50:00,79.02,79.02,78.86,78.89,35609.0,74.2944,74.2944,74.144,74.1722,35609.0
2022-01-13 10:55:00,78.89,78.98,78.88,78.96,115114.0,74.1722,74.2568,74.1628,74.238,115114.0
2022-01-13 11:00:00,78.95,79.01,78.9,78.93,35802.0,74.2286,74.285,74.1816,74.2098,35802.0
2022-01-13 11:05:00,78.92,79.03,78.9,79.02,36507.0,74.2004,74.3038,74.1816,74.2944,36507.0
2022-01-13 11:10:00,79.01,79.01,78.93,79.0,45413.0,74.285,74.285,74.2098,74.2756,45413.0
2022-01-13 11:15:00,79.0,79.06,78.99,79.02,60341.0,74.2756,74.332,74.2662,74.2944,60341.0
2022-01-13 11:20:00,79.03,79.09,79.01,79.09,26460.0,74.3038,74.3602,74.285,74.3602,26460.0
2022-01-13 11:25:00,79.09,79.09,79.05,79.08,25275.0,74.3602,74.3602,74.3226,74.3508,25275.0
2022-01-13 11:30:00,79.07,79.09,79.03,79.09,37213.0,74.3414,74.3602,74.3038,74.3602,37213.0
2022-01-13 11:35:00,79.08,79.17,79.08,79.15,24743.0,74.3508,74.4354,74.3508,74.4166,24743.0
2022-01-13 11:40:00,79.15,79.17,79.14,79.15,20000.0,74.4166,74.4354,74.4072,74.4166,20000.0
2022-01-13 11:45:00,79.15,79.15,79.1,79.14,11637.0,74.4166,74.4166,74.3696,74.4072,11637.0
2022-01-13 11:50:00,79.13,79.16,79.11,79.16,31335.0,74.3978,74.426,74.379,74.426,31335.0
2022-01-13 11:55:00,79.16,79.16,79.11,79.12,21263.0,74.426,74.426,74.379,74.3884,21263.0
2022-01-13 12:00:00,79.12,79.12,79.03,79.04,38091.0,74.3884,74.3884,74.3038,74.3132,38091.0
2022-01-13 12:05:00,79.05,79.08,79.04,79.07,23822.0,74.3226,74.3508,74.3132,74.3414,23822.0
2022-01-13 12:10:00,79.07,79.08,79.03,79.04,28819.0,74.3414,74.3508,74.3038,74.3132,28819.0
2022-01-13 12:15:00,79.03,79.03,78.89,78.92,47998.0,74.3038,74.3038,74.1722,74.2004,47998.0
2022-01-13 12:20:00,78.92,78.93,78.83,78.87,50431.0,74.2004,74.2098,74.1158,74.1534,50431.0
2022-01-13 12:25:00,78.87,78.9,78.86,78.89,34069.0,74.1534,74.1816,74.144,74.1722,34069.0
2022-01-13 12:30:00,78.87,78.95,78.85,78.95,34649.0,74.1534,74.2286,74.1346,74.2286,34649.0
2022-01-13 12:35:00,78.94,78.97,78.91,78.94,26298.0,74.2192,74.2474,74.191,74.2192,26298.0
2022-01-13 12:40:00,78.95,78.96,78.89,78.89,42584.0,74.2286,74.238,74.1722,74.1722,42584.0
2022-01-13 12:45:00,78.89,78.91,78.77,78.8,18753.0,74.1722,74.191,74.0593,74.0875,18753.0
2022-01-13 12:50:00,78.8,78.84,78.78,78.82,29611.0,74.0875,74.1252,74.0687,74.1064,29611.0
2022-01-13 12:55:00,78.82,78.85,78.81,78.85,17308.0,74.1064,74.1346,74.0969,74.1346,17308.0
2022-01-13 13:00:00,78.85,78.89,78.78,78.88,42678.0,74.1346,74.1722,74.0687,74.1628,42678.0
2022-01-13 13:05:00,78.87,78.93,78.86,78.93,26602.0,74.1534,74.2098,74.144,74.2098,26602.0
2022-01-13 13:10:00,78.92,78.93,78.9,78.91,13992.0,74.2004,74.2098,74.1816,74.191,13992.0
2022-01-13 13:15:00,78.91,78.95,78.91,78.95,11215.0,74.191,74.2286,74.191,74.2286,11215.0
2022-01-13 13:20:00,78.95,78.98,78.93,78.96,64839.0,74.2286,74.2568,74.2098,74.238,64839.0
2022-01-13 13:25:00,78.96,78.97,78.92,78.97,17665.0,74.238,74.2474,74.2004,74.2474,17665.0
2022-01-13 13:30:00,78.96,78.96,78.92,78.92,29195.0,74.238,74.238,74.2004,74.2004,29195.0
2022-01-13 13:35:00,78.92,78.96,78.88,78.94,46439.0,74.2004,74.238,74.1628,74.2192,46439.0
2022-01-13 13:40:00,78.93,78.95,78.91,78.92,46905.0,74.2098,74.2286,74.191,74.2004,46905.0
2022-01-13 13:45:00,78.93,78.96,78.92,78.95,23589.0,74.2098,74.238,74.2004,74.2286,23589.0
2022-01-13 13:50:00,78.95,78.96,78.92,78.96,3600.0,74.2286,74.238,74.2004,74.238,3600.0
2022-01-13 13:55:00,78.96,78.98,78.96,78.96,14659.0,74.238,74.2568,74.238,74.238,14659.0
2022-01-13 14:00:00,78.96,79.0,78.95,79.0,8700.0,74.238,74.2756,74.2286,74.2756,8700.0
2022-01-13 14:05:00,79.0,79.01,78.96,79.0,10922.0,74.2756,74.285,74.238,74.2756,10922.0
2022-01-13 14:10:00,79.0,79.0,78.97,78.98,5410.0,74.2756,74.2756,74.2474,74.2568,5410.0
2022-01-13 14:15:00,78.99,78.99,78.9,78.93,27289.0,74.2662,74.2662,74.1816,74.2098,27289.0
2022-01-13 14:20:00,78.93,78.94,78.91,78.93,26099.0,74.2098,74.2192,74.191,74.2098,26099.0
2022-01-13 14:25:00,78.93,78.93,78.9,78.9,17576.0,74.2098,74.2098,74.1816,74.1816,17576.0
2022-01-13 14:30:00,78.89,78.92,78.88,78.89,25008.0,74.1722,74.2004,74.1628,74.1722,25008.0
2022-01-13 14:35:00,78.89,78.9,78.85,78.85,5617.0,74.1722,74.1816,74.1346,74.1346,5617.0
2022-01-13 14:40:00,78.85,78.87,78.84,78.87,8853.0,74.1346,74.1534,74.1252,74.1534,8853.0
2022-01-13 14:45:00,78.86,78.87,78.84,78.85,7354.0,74.144,74.1534,74.1252,74.1346,7354.0
2022-01-13 14:50:00,78.84,78.87,78.84,78.84,33911.0,74.1252,74.1534,74.1252,74.1252,33911.0
2022-01-13 14:55:00,78.84,78.87,78.83,78.83,29312.0,74.1252,74.1534,74.1158,74.1158,29312.0
2022-01-13 15:00:00,78.83,78.83,78.68,78.71,22807.0,74.1158,74.1158,73.9747,74.0029,22807.0
2022-01-13 15:05:00,78.72,78.74,78.7,78.71,19461.0,74.0123,74.0311,73.9935,74.0029,19461.0
2022-01-13 15:10:00,78.71,78.71,78.63,78.65,26529.0,74.0029,74.0029,73.9277,73.9465,26529.0
2022-01-13 15:15:00,78.65,78.74,78.64,78.73,23198.0,73.9465,74.0311,73.9371,74.0217,23198.0
2022-01-13 15:20:00,78.73,78.74,78.64,78.65,33567.0,74.0217,74.0311,73.9371,73.9465,33567.0
2022-01-13 15:25:00,78.65,78.67,78.62,78.67,35365.0,73.9465,73.9653,73.9183,73.9653,35365.0
2022-01-13 15:30:00,78.67,78.68,78.64,78.67,22389.0,73.9653,73.9747,73.9371,73.9653,22389.0
2022-01-13 15:35:00,78.67,78.67,78.56,78.56,21680.0,73.9653,73.9653,73.8619,73.8619,21680.0
2022-01-13 15:40:00,78.57,78.62,78.57,78.61,25242.0,73.8713,73.9183,73.8713,73.9089,25242.0
2022-01-13 15:45:00,78.6,78.6,78.5,78.51,73113.0,73.8995,73.8995,73.8055,73.8149,73113.0
2022-01-13 15:50:00,78.5,78.51,78.44,78.45,122148.0,73.8055,73.8149,73.7491,73.7585,122148.0
2022-01-13 15:55:00,78.44,78.51,78.39,78.42,190422.0,73.7491,73.8149,73.7021,73.7303,190422.0
2022-01-14 09:30:00,77.36,77.46,77.25,77.31,117861.0,72.7337,72.8277,72.6302,72.6867,117861.0
2022-01-14 09:35:00,77.31,77.59,77.29,77.52,93902.0,72.6867,72.9499,72.6678,72.8841,93902.0
2022-01-14 09:40:00,77.52,77.58,77.48,77.52,93977.0,72.8841,72.9405,72.8465,72.8841,93977.0
2022-01-14 09:45:00,77.52,77.63,77.48,77.5,60474.0,72.8841,72.9875,72.8465,72.8653,60474.0
2022-01-14 09:50:00,77.49,77.59,77.47,77.59,53035.0,72.8559,72.9499,72.8371,72.9499,53035.0
2022-01-14 09:55:00,77.59,77.69,77.58,77.68,80930.0,72.9499,73.0439,72.9405,73.0345,80930.0
2022-01-14 10:00:00,77.67,77.67,77.46,77.49,129306.0,73.0251,73.0251,72.8277,72.8559,129306.0
2022-01-14 10:05:00,77.48,77.65,77.48,77.58,53428.0,72.8465,73.0063,72.8465,72.9405,53428.0
2022-01-14 10:10:00,77.58,77.64,77.52,77.53,67083.0,72.9405,72.9969,72.8841,72.8935,67083.0
2022-01-14 10:15:00,77.54,77.67,77.54,77.66,51248.0,72.9029,73.0251,72.9029,73.0157,51248.0
2022-01-14 10:20:00,77.65,77.66,77.56,77.56,93265.0,73.0063,73.0157,72.9217,72.9217,93265.0
2022-01-14 10:25:00,77.56,77.58,77.51,77.55,46916.0,72.9217,72.9405,72.8747,72.9123,46916.0
2022-01-14 10:30:00,77.55,77.55,77.45,77.52,74368.0,72.9123,72.9123,72.8183,72.8841,74368.0
2022-01-14 10:35:00,77.52,77.52,77.37,77.39,37857.0,72.8841,72.8841,72.7431,72.7619,37857.0
2022-01-14 10:40:00,77.38,77.43,77.35,77.38,37602.0,72.7525,72.7995,72.7243,72.7525,37602.0
2022-01-14 10:45:00,77.38,77.52,77.36,77.46,44140.0,72.7525,72.8841,72.7337,72.8277,44140.0
2022-01-14 10:50:00,77.47,77.47,77.37,77.42,39846.0,72.8371,72.8371,72.7431,72.7901,39846.0
2022-01-14 10:55:00,77.41,77.44,77.38,77.43,32933.0,72.7807,72.8089,72.7525,72.7995,32933.0
2022-01-14 11:00:00,77.44,77.5,77.41,77.48,40554.0,72.8089,72.8653,72.7807,72.8465,40554.0
2022-01-14 11:05:00,77.48,77.48,77.39,77.4,26972.0,72.8465,72.8465,72.7619,72.7713,26972.0
2022-01-14 11:10:00,77.4,77.42,77.36,77.36,78201.0,72.7713,72.7901,72.7337,72.7337,78201.0
2022-01-14 11:15:00,77.35,77.35,77.25,77.26,43262.0,72.7243,72.7243,72.6302,72.6396,43262.0
2022-01-14 11:20:00,77.27,77.3,77.25,77.28,33467.0,72.649,72.6773,72.6302,72.6584,33467.0
2022-01-14 11:25:00,77.29,77.33,77.27,77.28,25746.0,72.6678,72.7055,72.649,72.6584,25746.0
2022-01-14 11:30:00,77.28,77.32,77.24,77.29,68685.0,72.6584,72.6961,72.6208,72.6678,68685.0
2022-01-14 11:35:00,77.28,77.31,77.27,77.28,20184.0,72.6584,72.6867,72.649,72.6584,20184.0
2022-01-14 11:40:00,77.28,77.33,77.27,77.3,37881.0,72.6584,72.7055,72.649,72.6773,37881.0
2022-01-14 11:45:00,77.3,77.35,77.29,77.32,27412.0,72.6773,72.7243,72.6678,72.6961,27412.0
2022-01-14 11:50:00,77.33,77.33,77.26,77.27,24298.0,72.7055,72.7055,72.6396,72.649,24298.0
2022-01-14 11:55:00,77.28,77.3,77.27,77.27,22193.0,72.6584,72.6773,72.649,72.649,22193.0
2022-01-14 12:00:00,77.27,77.28,77.24,77.24,19245.0,72.649,72.6584,72.6208,72.6208,19245.0
2022-01-14 12:05:00,77.24,77.26,77.22,77.26,16874.0,72.6208,72.6396,72.602,72.6396,16874.0
2022-01-14 12:10:00,77.25,77.28,77.22,77.26,42080.0,72.6302,72.6584,72.602,72.6396,42080.0
2022-01-14 12:15:00,77.26,77.29,77.26,77.26,19081.0,72.6396,72.6678,72.6396,72.6396,19081.0
2022-01-14 12:20:00,77.25,77.25,77.18,77.18,5236.0,72.6302,72.6302,72.5644,72.5644,5236.0
2022-01-14 12:25:00,77.18,77.22,77.17,77.21,17607.0,72.5644,72.602,72.555,72.5926,17607.0
2022-01-14 12:30:00,77.21,77.22,77.18,77.21,15838.0,72.5926,72.602,72.5644,72.5926,15838.0
2022-01-14 12:35:00,77.21,77.23,77.21,77.21,23062.0,72.5926,72.6114,72.5926,72.5926,23062.0
2022-01-14 12:40:00,77.2,77.21,77.18,77.18,21646.0,72.5832,72.5926,72.5644,72.5644,21646.0
2022-01-14 12:45:00,77.18,77.18,77.09,77.1,15858.0,72.5644,72.5644,72.4798,72.4892,15858.0
2022-01-14 12:50:00,77.1,77.11,77.06,77.09,21737.0,72.4892,72.4986,72.4516,72.4798,21737.0
2022-01-14 12:55:00,77.1,77.1,77.04,77.05,15548.0,72.4892,72.4892,72.4328,72.4422,15548.0
2022-01-14 13:00:00,77.04,77.1,77.01,77.09,20357.0,72.4328,72.4892,72.4046,72.4798,20357.0
2022-01-14 13:05:00,77.09,77.09,77.04,77.05,9635.0,72.4798,72.4798,72.4328,72.4422,9635.0
2022-01-14 13:10:00,77.05,77.09,77.02,77.07,15942.0,72.4422,72.4798,72.414,72.461,15942.0
2022-01-14 13:15:00,77.07,77.1,77.06,77.09,8096.0,72.461,72.4892,72.4516,72.4798,8096.0
2022-01-14 13:20:00,77.07,77.08,77.04,77.04,10527.0,72.461,72.4704,72.4328,72.4328,10527.0
2022-01-14 13:25:00,77.04,77.08,77.04,77.08,7966.0,72.4328,72.4704,72.4328,72.4704,7966.0
2022-01-14 13:30:00,77.08,77.09,77.02,77.02,33939.0,72.4704,72.4798,72.414,72.414,33939.0
2022-01-14 13:35:00,77.03,77.07,77.02,77.07,13097.0,72.4234,72.461,72.414,72.461,13097.0
2022-01-14 13:40:00,77.06,77.13,77.06,77.13,13239.0,72.4516,72.5174,72.4516,72.5174,13239.0
2022-01-14 13:45:00,77.13,77.13,77.1,77.12,6353.0,72.5174,72.5174,72.4892,72.508,6353.0
2022-01-14 13:50:00,77.11,77.17,77.11,77.16,14377.0,72.4986,72.555,72.4986,72.5456,14377.0
2022-01-14 13:55:00,77.16,77.23,77.15,77.22,7725.0,72.5456,72.6114,72.5362,72.602,7725.0
2022-01-14 14:00:00,77.22,77.26,77.19,77.19,44129.0,72.602,72.6396,72.5738,72.5738,44129.0
2022-01-14 14:05:00,77.19,77.2,77.12,77.12,411758.0,72.5738,72.5832,72.508,72.508,411758.0
2022-01-14 14:10:00,77.17,77.17,77.09,77.11,154456.0,72.555,72.555,72.4798,72.4986,154456.0
2022-01-14 14:15:00,77.11,77.14,77.08,77.12,198977.0,72.4986,72.5268,72.4704,72.508,198977.0
2022-01-14 14:20:00,77.12,77.13,77.11,77.13,90180.0,72.508,72.5174,72.4986,72.5174,90180.0
2022-01-14 14:25:00,77.13,77.13,77.07,77.09,47525.0,72.5174,72.5174,72.461,72.4798,47525.0
2022-01-14 14:30:00,77.09,77.16,77.09,77.15,51438.0,72.4798,72.5456,72.4798,72.5362,51438.0
2022-01-14 14:35:00,77.15,77.19,77.14,77.18,94520.0,72.5362,72.5738,72.5268,72.5644,94520.0
2022-01-14 14:40:00,77.16,77.19,77.14,77.15,75405.0,72.5456,72.5738,72.5268,72.5362,75405.0
2022-01-14 14:45:00,77.17,77.22,77.15,77.21,39534.0,72.555,72.602,72.5362,72.5926,39534.0
2022-01-14 14:50:00,77.2,77.22,77.17,77.18,11456.0,72.5832,72.602,72.555,72.5644,11456.0
2022-01-14 14:55:00,77.19,77.2,77.16,77.16,8846.0,72.5738,72.5832,72.5456,72.5456,8846.0
2022-01-14 15:00:00,77.17,77.22,77.16,77.21,12705.0,72.555,72.602,72.5456,72.5926,12705.0
2022-01-14 15:05:00,77.21,77.21,77.15,77.15,17560.0,72.5926,72.5926,72.5362,72.5362,17560.0
2022-01-14 15:10:00,77.15,77.21,77.14,77.18,17724.0,72.5362,72.5926,72.5268,72.5644,17724.0
2022-01-14 15:15:00,77.17,77.25,77.16,77.23,18267.0,72.555,72.6302,72.5456,72.6114,18267.0
2022-01-14 15:20:00,77.23,77.29,77.22,77.29,15380.0,72.6114,72.6678,72.602,72.6678,15380.0
2022-01-14 15:25:00,77.29,77.29,77.24,77.24,8076.0,72.6678,72.6678,72.6208,72.6208,8076.0
2022-01-14 15:30:00,77.24,77.29,77.24,77.28,40733.0,72.6208,72.6678,72.6208,72.6584,40733.0
2022-01-14 15:35:00,77.26,77.3,77.26,77.28,19440.0,72.6396,72.6773,72.6396,72.6584,19440.0
2022-01-14 15:40:00,77.27,77.31,77.25,77.31,41377.0,72.649,72.6867,72.6302,72.6867,41377.0
2022-01-14 15:45:00,77.3,77.33,77.25,77.29,60874.0,72.6773,72.7055,72.6302,72.6678,60874.0
2022-01-14 15:50:00,77.31,77.35,77.28,77.34,111297.0,72.6867,72.7243,72.6584,72.7149,111297.0
2022-01-14 15:55:00,77.34,77.35,77.28,77.31,113775.0,72.7149,72.7243,72.6584,72.6867,113775.0
2022-01-18 09:30:00,75.69,75.69,75.5,75.52,92721.0,71.1635,71.1635,70.9849,71.0037,92721.0
2022-01-18 09:35:00,75.51,75.55,75.48,75.52,79679.0,70.9943,71.0319,70.9661,71.0037,79679.0
2022-01-18 09:40:00,75.52,75.63,75.46,75.61,130987.0,71.0037,71.1071,70.9473,71.0883,130987.0
2022-01-18 09:45:00,75.62,75.65,75.53,75.56,113468.0,71.0977,71.1259,71.0131,71.0413,113468.0
2022-01-18 09:50:00,75.55,75.59,75.5,75.56,105847.0,71.0319,71.0695,70.9849,71.0413,105847.0
2022-01-18 09:55:00,75.55,75.57,75.5,75.57,103167.0,71.0319,71.0507,70.9849,71.0507,103167.0
2022-01-18 10:00:00,75.57,75.59,75.51,75.53,113077.0,71.0507,71.0695,70.9943,71.0131,113077.0
2022-01-18 10:05:00,75.52,75.6,75.51,75.6,183137.0,71.0037,71.0789,70.9943,71.0789,183137.0
2022-01-18 10:10:00,75.6,75.66,75.58,75.58,107419.0,71.0789,71.1353,71.0601,71.0601,107419.0
2022-01-18 10:15:00,75.58,75.63,75.55,75.58,80950.0,71.0601,71.1071,71.0319,71.0601,80950.0
2022-01-18 10:20:00,75.58,75.63,75.53,75.62,30317.0,71.0601,71.1071,71.0131,71.0977,30317.0
2022-01-18 10:25:00,75.62,75.63,75.55,75.61,37390.0,71.0977,71.1071,71.0319,71.0883,37390.0
2022-01-18 10:30:00,75.61,75.62,75.51,75.58,36724.0,71.0883,71.0977,70.9943,71.0601,36724.0
2022-01-18 10:35:00,75.58,75.58,75.51,75.53,34229.0,71.0601,71.0601,70.9943,71.0131,34229.0
2022-01-18 10:40:00,75.52,75.59,75.49,75.58,36060.0,71.0037,71.0695,70.9755,71.0601,36060.0
2022-01-18 10:45:00,75.58,75.6,75.53,75.53,44560.0,71.0601,71.0789,71.0131,71.0131,44560.0
2022-01-18 10:50:00,75.53,75.56,75.49,75.49,17379.0,71.0131,71.0413,70.9755,70.9755,17379.0
2022-01-18 10:55:00,75.48,75.53,75.47,75.51,34607.0,70.9661,71.0131,70.9567,70.9943,34607.0
2022-01-18 11:00:00,75.51,75.54,75.48,75.52,22507.0,70.9943,71.0225,70.9661,71.0037,22507.0
2022-01-18 11:05:00,75.52,75.58,75.51,75.58,107403.0,71.0037,71.0601,70.9943,71.0601,107403.0
2022-01-18 11:10:00,75.57,75.59,75.52,75.58,44341.0,71.0507,71.0695,71.0037,71.0601,44341.0
2022-01-18 11:15:00,75.58,75.63,75.58,75.58,38581.0,71.0601,71.1071,71.0601,71.0601,38581.0
2022-01-18 11:20:00,75.57,75.59,75.52,75.52,88695.0,71.0507,71.0695,71.0037,71.0037,88695.0
2022-01-18 11:25:00,75.52,75.54,75.49,75.52,64162.0,71.0037,71.0225,70.9755,71.0037,64162.0
2022-01-18 11:30:00,75.52,75.53,75.44,75.45,67517.0,71.0037,71.0131,70.9285,70.9379,67517.0
2022-01-18 11:35:00,75.45,75.52,75.44,75.52,58600.0,70.9379,71.0037,70.9285,71.0037,58600.0
2022-01-18 11:40:00,75.52,75.55,75.51,75.52,42813.0,71.0037,71.0319,70.9943,71.0037,42813.0
2022-01-18 11:45:00,75.53,75.57,75.52,75.57,37431.0,71.0131,71.0507,71.0037,71.0507,37431.0
2022-01-18 11:50:00,75.57,75.62,75.56,75.58,36555.0,71.0507,71.0977,71.0413,71.0601,36555.0
2022-01-18 11:55:00,75.58,75.62,75.56,75.62,143301.0,71.0601,71.0977,71.0413,71.0977,143301.0
2022-01-18 12:00:00,75.62,75.64,75.46,75.46,66096.0,71.0977,71.1165,70.9473,70.9473,66096.0
2022-01-18 12:05:00,75.45,75.45,75.41,75.44,33674.0,70.9379,70.9379,70.9003,70.9285,33674.0
2022-01-18 12:10:00,75.43,75.46,75.42,75.46,17176.0,70.9191,70.9473,70.9097,70.9473,17176.0
2022-01-18 12:15:00,75.46,75.53,75.43,75.5,30416.0,70.9473,71.0131,70.9191,70.9849,30416.0
2022-01-18 12:20:00,75.5,75.51,75.39,75.39,25255.0,70.9849,70.9943,70.8815,70.8815,25255.0
2022-01-18 12:25:00,75.4,75.4,75.33,75.37,30827.0,70.8909,70.8909,70.8251,70.8627,30827.0
2022-01-18 12:30:00,75.36,75.36,75.28,75.31,54110.0,70.8533,70.8533,70.7781,70.8063,54110.0
2022-01-18 12:35:00,75.32,75.32,75.27,75.28,41820.0,70.8157,70.8157,70.7687,70.7781,41820.0
2022-01-18 12:40:00,75.28,75.31,75.26,75.26,30252.0,70.7781,70.8063,70.7592,70.7592,30252.0
2022-01-18 12:45:00,75.26,75.27,75.2,75.22,70783.0,70.7592,70.7687,70.7028,70.7216,70783.0
2022-01-18 12:50:00,75.22,75.29,75.21,75.21,43989.0,70.7216,70.7875,70.7122,70.7122,43989.0
2022-01-18 12:55:00,75.22,75.25,75.2,75.2,18405.0,70.7216,70.7498,70.7028,70.7028,18405.0
2022-01-18 13:00:00,75.2,75.21,75.15,75.18,13445.0,70.7028,70.7122,70.6558,70.684,13445.0
2022-01-18 13:05:00,75.18,75.19,75.15,75.19,16246.0,70.684,70.6934,70.6558,70.6934,16246.0
2022-01-18 13:10:00,75.18,75.23,75.18,75.23,11286.0,70.684,70.731,70.684,70.731,11286.0
2022-01-18 13:15:00,75.23,75.27,75.22,75.26,19324.0,70.731,70.7687,70.7216,70.7592,19324.0
2022-01-18 13:20:00,75.27,75.27,75.2,75.22,20485.0,70.7687,70.7687,70.7028,70.7216,20485.0
2022-01-18 13:25:00,75.21,75.21,75.18,75.21,10127.0,70.7122,70.7122,70.684,70.7122,10127.0
2022-01-18 13:30:00,75.21,75.25,75.21,75.25,15918.0,70.7122,70.7498,70.7122,70.7498,15918.0
2022-01-18 13:35:00,75.25,75.3,75.22,75.29,40490.0,70.7498,70.7969,70.7216,70.7875,40490.0
2022-01-18 13:40:00,75.28,75.34,75.25,75.34,23829.0,70.7781,70.8345,70.7498,70.8345,23829.0
2022-01-18 13:45:00,75.34,75.34,75.22,75.22,193583.0,70.8345,70.8345,70.7216,70.7216,193583.0
2022-01-18 13:50:00,75.23,75.27,75.21,75.21,10825.0,70.731,70.7687,70.7122,70.7122,10825.0
2022-01-18 13:55:00,75.22,75.27,75.2,75.24,26016.0,70.7216,70.7687,70.7028,70.7404,26016.0
2022-01-18 14:00:00,75.25,75.31,75.25,75.3,37096.0,70.7498,70.8063,70.7498,70.7969,37096.0
2022-01-18 14:05:00,75.3,75.34,75.29,75.3,26991.0,70.7969,70.8345,70.7875,70.7969,26991.0
2022-01-18 14:10:00,75.3,75.32,75.27,75.28,14454.0,70.7969,70.8157,70.7687,70.7781,14454.0
2022-01-18 14:15:00,75.28,75.32,75.27,75.31,17397.0,70.7781,70.8157,70.7687,70.8063,17397.0
2022-01-18 14:20:00,75.31,75.32,75.24,75.25,15537.0,70.8063,70.8157,70.7404,70.7498,15537.0
2022-01-18 14:25:00,75.24,75.28,75.21,75.27,11450.0,70.7404,70.7781,70.7122,70.7687,11450.0
2022-01-18 14:30:00,75.27,75.35,75.27,75.31,49431.0,70.7687,70.8439,70.7687,70.8063,49431.0
2022-01-18 14:35:00,75.32,75.35,75.32,75.33,33147.0,70.8157,70.8439,70.8157,70.8251,33147.0
2022-01-18 14:40:00,75.32,75.35,75.31,75.31,19309.0,70.8157,70.8439,70.8063,70.8063,19309.0
2022-01-18 14:45:00,75.3,75.37,75.3,75.35,11707.0,70.7969,70.8627,70.7969,70.8439,11707.0
2022-01-18 14:50:00,75.35,75.38,75.34,75.36,21710.0,70.8439,70.8721,70.8345,70.8533,21710.0
2022-01-18 14:55:00,75.37,75.38,75.31,75.31,66355.0,70.8627,70.8721,70.8063,70.8063,66355.0
2022-01-18 15:00:00,75.3,75.3,75.2,75.2,110212.0,70.7969,70.7969,70.7028,70.7028,110212.0
2022-01-18 15:05:00,75.2,75.25,75.2,75.23,67849.0,70.7028,70.7498,70.7028,70.731,67849.0
2022-01-18 15:10:00,75.23,75.25,75.21,75.23,162549.0,70.731,70.7498,70.7122,70.731,162549.0
2022-01-18 15:15:00,75.23,75.23,75.09,75.14,145234.0,70.731,70.731,70.5994,70.6464,145234.0
2022-01-18 15:20:00,75.14,75.16,75.13,75.15,24552.0,70.6464,70.6652,70.637,70.6558,24552.0
2022-01-18 15:25:00,75.14,75.14,75.07,75.08,56061.0,70.6464,70.6464,70.5806,70.59,56061.0
2022-01-18 15:30:00,75.07,75.1,75.06,75.06,63116.0,70.5806,70.6088,70.5712,70.5712,63116.0
2022-01-18 15:35:00,75.06,75.08,75.03,75.07,54842.0,70.5712,70.59,70.543,70.5806,54842.0
2022-01-18 15:40:00,75.07,75.07,74.99,74.99,56671.0,70.5806,70.5806,70.5054,70.5054,56671.0
2022-01-18 15:45:00,74.99,75.06,74.99,75.06,45543.0,70.5054,70.5712,70.5054,70.5712,45543.0
2022-01-18 15:50:00,75.06,75.13,74.97,74.98,128410.0,70.5712,70.637,70.4866,70.496,128410.0
2022-01-18 15:55:00,74.97,75.1,74.95,75.0,247102.0,70.4866,70.6088,70.4678,70.5148,247102.0
2022-01-19 09:30:00,76.23,76.23,75.95,76.01,183243.0,71.6712,71.6712,71.408,71.4644,183243.0
2022-01-19 09:35:00,75.99,76.16,75.97,76.13,73782.0,71.4456,71.6054,71.4268,71.5772,73782.0
2022-01-19 09:40:00,76.13,76.18,76.09,76.17,45774.0,71.5772,71.6242,71.5396,71.6148,45774.0
2022-01-19 09:45:00,76.17,76.22,76.06,76.06,103626.0,71.6148,71.6618,71.5114,71.5114,103626.0
2022-01-19 09:50:00,76.06,76.12,76.01,76.12,54247.0,71.5114,71.5678,71.4644,71.5678,54247.0
2022-01-19 09:55:00,76.13,76.17,76.07,76.09,59766.0,71.5772,71.6148,71.5208,71.5396,59766.0
2022-01-19 10:00:00,76.09,76.14,76.02,76.13,78407.0,71.5396,71.5866,71.4738,71.5772,78407.0
2022-01-19 10:05:00,76.14,76.17,76.08,76.09,49556.0,71.5866,71.6148,71.5302,71.5396,49556.0
2022-01-19 10:10:00,76.09,76.16,76.08,76.14,47028.0,71.5396,71.6054,71.5302,71.5866,47028.0
2022-01-19 10:15:00,76.14,76.15,75.98,76.02,71231.0,71.5866,71.596,71.4362,71.4738,71231.0
2022-01-19 10:20:00,76.03,76.05,75.95,75.95,47104.0,71.4832,71.502,71.408,71.408,47104.0
2022-01-19 10:25:00,75.95,75.96,75.91,75.92,60267.0,71.408,71.4174,71.3704,71.3798,60267.0
2022-01-19 10:30:00,75.92,75.95,75.86,75.88,86491.0,71.3798,71.408,71.3234,71.3422,86491.0
2022-01-19 10:35:00,75.88,75.89,75.8,75.8,52221.0,71.3422,71.3516,71.267,71.267,52221.0
2022-01-19 10:40:00,75.79,75.81,75.77,75.78,55976.0,71.2576,71.2764,71.2387,71.2482,55976.0
2022-01-19 10:45:00,75.78,75.8,75.73,75.75,40422.0,71.2482,71.267,71.2011,71.2199,40422.0
2022-01-19 10:50:00,75.76,75.88,75.75,75.84,26192.0,71.2293,71.3422,71.2199,71.3046,26192.0
2022-01-19 10:55:00,75.83,75.94,75.82,75.93,61657.0,71.2952,71.3986,71.2858,71.3892,61657.0
2022-01-19 11:00:00,75.92,75.99,75.91,75.95,53698.0,71.3798,71.4456,71.3704,71.408,53698.0
2022-01-19 11:05:00,75.95,75.97,75.91,75.97,32420.0,71.408,71.4268,71.3704,71.4268,32420.0
2022-01-19 11:10:00,75.96,75.96,75.85,75.85,56100.0,71.4174,71.4174,71.314,71.314,56100.0
2022-01-19 11:15:00,75.86,75.91,75.85,75.86,77033.0,71.3234,71.3704,71.314,71.3234,77033.0
2022-01-19 11:20:00,75.87,75.89,75.81,75.81,38140.0,71.3328,71.3516,71.2764,71.2764,38140.0
2022-01-19 11:25:00,75.82,75.95,75.8,75.92,65475.0,71.2858,71.408,71.267,71.3798,65475.0
2022-01-19 11:30:00,75.94,75.97,75.9,75.92,38080.0,71.3986,71.4268,71.361,71.3798,38080.0
2022-01-19 11:35:00,75.91,75.97,75.9,75.96,39225.0,71.3704,71.4268,71.361,71.4174,39225.0
2022-01-19 11:40:00,75.96,75.99,75.91,75.98,31570.0,71.4174,71.4456,71.3704,71.4362,31570.0
2022-01-19 11:45:00,75.97,76.03,75.97,75.99,179695.0,71.4268,71.4832,71.4268,71.4456,179695.0
2022-01-19 11:50:00,75.98,76.06,75.96,76.04,57688.0,71.4362,71.5114,71.4174,71.4926,57688.0
2022-01-19 11:55:00,76.03,76.06,76.0,76.05,35572.0,71.4832,71.5114,71.455,71.502,35572.0
2022-01-19 12:00:00,76.06,76.1,76.05,76.06,22722.0,71.5114,71.549,71.502,71.5114,22722.0
2022-01-19 12:05:00,76.06,76.1,76.06,76.07,24362.0,71.5114,71.549,71.5114,71.5208,24362.0
2022-01-19 12:10:00,76.06,76.15,76.06,76.14,22071.0,71.5114,71.596,71.5114,71.5866,22071.0
2022-01-19 12:15:00,76.14,76.14,76.1,76.12,8766.0,71.5866,71.5866,71.549,71.5678,8766.0
2022-01-19 12:20:00,76.12,76.13,76.09,76.13,7811.0,71.5678,71.5772,71.5396,71.5772,7811.0
2022-01-19 12:25:00,76.12,76.14,76.11,76.14,7638.0,71.5678,71.5866,71.5584,71.5866,7638.0
2022-01-19 12:30:00,76.14,76.15,76.1,76.1,31850.0,71.5866,71.596,71.549,71.549,31850.0
2022-01-19 12:35:00,76.09,76.12,76.05,76.05,11073.0,71.5396,71.5678,71.502,71.502,11073.0
2022-01-19 12:40:00,76.05,76.06,76.02,76.03,12200.0,71.502,71.5114,71.4738,71.4832,12200.0
2022-01-19 12:45:00,76.03,76.11,76.02,76.09,9173.0,71.4832,71.5584,71.4738,71.5396,9173.0
2022-01-19 12:50:00,76.08,76.12,76.07,76.08,13785.0,71.5302,71.5678,71.5208,71.5302,13785.0
2022-01-19 12:55:00,76.07,76.16,76.07,76.15,7073.0,71.5208,71.6054,71.5208,71.596,7073.0
2022-01-19 13:00:00,76.15,76.16,76.1,76.16,19490.0,71.596,71.6054,71.549,71.6054,19490.0
2022-01-19 13:05:00,76.16,76.16,76.11,76.13,8933.0,71.6054,71.6054,71.5584,71.5772,8933.0
2022-01-19 13:10:00,76.15,76.16,76.14,76.16,6456.0,71.596,71.6054,71.5866,71.6054,6456.0
2022-01-19 13:15:00,76.17,76.18,76.16,76.16,18414.0,71.6148,71.6242,71.6054,71.6054,18414.0
2022-01-19 13:20:00,76.16,76.16,76.12,76.15,7610.0,71.6054,71.6054,71.5678,71.596,7610.0
2022-01-19 13:25:00,76.16,76.17,76.1,76.1,9520.0,71.6054,71.6148,71.549,71.549,9520.0
2022-01-19 13:30:00,76.1,76.13,76.08,76.11,13387.0,71.549,71.5772,71.5302,71.5584,13387.0
2022-01-19 13:35:00,76.11,76.12,76.08,76.09,17406.0,71.5584,71.5678,71.5302,71.5396,17406.0
2022-01-19 13:40:00,76.08,76.1,76.07,76.09,11821.0,71.5302,71.549,71.5208,71.5396,11821.0
2022-01-19 13:45:00,76.09,76.1,76.08,76.09,134400.0,71.5396,71.549,71.5302,71.5396,134400.0
2022-01-19 13:50:00,76.08,76.1,76.06,76.1,50088.0,71.5302,71.549,71.5114,71.549,50088.0
2022-01-19 13:55:00,76.09,76.12,76.06,76.06,16941.0,71.5396,71.5678,71.5114,71.5114,16941.0
2022-01-19 14:00:00,76.06,76.08,76.04,76.05,14064.0,71.5114,71.5302,71.4926,71.502,14064.0
2022-01-19 14:05:00,76.04,76.04,75.96,75.97,29804.0,71.4926,71.4926,71.4174,71.4268,29804.0
2022-01-19 14:10:00,75.97,75.99,75.95,75.96,16970.0,71.4268,71.4456,71.408,71.4174,16970.0
2022-01-19 14:15:00,75.96,75.99,75.95,75.97,14295.0,71.4174,71.4456,71.408,71.4268,14295.0
2022-01-19 14:20:00,75.97,75.97,75.93,75.95,7513.0,71.4268,71.4268,71.3892,71.408,7513.0
2022-01-19 14:25:00,75.95,75.96,75.91,75.92,18321.0,71.408,71.4174,71.3704,71.3798,18321.0
2022-01-19 14:30:00,75.92,75.95,75.91,75.94,24609.0,71.3798,71.408,71.3704,71.3986,24609.0
2022-01-19 14:35:00,75.94,75.98,75.93,75.96,22012.0,71.3986,71.4362,71.3892,71.4174,22012.0
2022-01-19 14:40:00,75.96,76.03,75.95,76.03,17101.0,71.4174,71.4832,71.408,71.4832,17101.0
2022-01-19 14:45:00,76.03,76.04,75.96,75.98,27406.0,71.4832,71.4926,71.4174,71.4362,27406.0
2022-01-19 14:50:00,75.98,76.03,75.98,76.02,47021.0,71.4362,71.4832,71.4362,71.4738,47021.0
2022-01-19 14:55:00,76.02,76.07,76.01,76.03,17543.0,71.4738,71.5208,71.4644,71.4832,17543.0
2022-01-19 15:00:00,76.03,76.05,75.99,76.02,25538.0,71.4832,71.502,71.4456,71.4738,25538.0
2022-01-19 15:05:00,76.02,76.08,76.01,76.04,31943.0,71.4738,71.5302,71.4644,71.4926,31943.0
2022-01-19 15:10:00,76.05,76.11,76.02,76.09,30598.0,71.502,71.5584,71.4738,71.5396,30598.0
2022-01-19 15:15:00,76.1,76.11,76.05,76.07,21965.0,71.549,71.5584,71.502,71.5208,21965.0
2022-01-19 15:20:00,76.08,76.1,76.05,76.06,26155.0,71.5302,71.549,71.502,71.5114,26155.0
2022-01-19 15:25:00,76.07,76.09,75.99,76.01,42391.0,71.5208,71.5396,71.4456,71.4644,42391.0
2022-01-19 15:30:00,76.0,76.02,75.94,75.95,47373.0,71.455,71.4738,71.3986,71.408,47373.0
2022-01-19 15:35:00,75.94,75.95,75.91,75.92,32215.0,71.3986,71.408,71.3704,71.3798,32215.0
2022-01-19 15:40:00,75.91,75.97,75.9,75.94,27478.0,71.3704,71.4268,71.361,71.3986,27478.0
2022-01-19 15:45:00,75.94,75.96,75.92,75.92,55397.0,71.3986,71.4174,71.3798,71.3798,55397.0
2022-01-19 15:50:00,75.91,75.92,75.82,75.83,79899.0,71.3704,71.3798,71.2858,71.2952,79899.0
2022-01-19 15:55:00,75.83,75.84,75.76,75.83,114971.0,71.2952,71.3046,71.2293,71.2952,114971.0
2022-01-20 09:30:00,76.42,76.59,76.29,76.29,108896.0,71.8499,72.0097,71.7277,71.7277,108896.0
2022-01-20 09:35:00,76.3,76.34,76.22,76.25,68761.0,71.7371,71.7747,71.6618,71.69,68761.0
2022-01-20 09:40:00,76.25,76.36,76.23,76.34,66469.0,71.69,71.7935,71.6712,71.7747,66469.0
2022-01-20 09:45:00,76.34,76.44,76.33,76.41,79003.0,71.7747,71.8687,71.7653,71.8405,79003.0
2022-01-20 09:50:00,76.41,76.53,76.37,76.5,127842.0,71.8405,71.9533,71.8029,71.9251,127842.0
2022-01-20 09:55:00,76.51,76.67,76.5,76.62,112819.0,71.9345,72.0849,71.9251,72.0379,112819.0
2022-01-20 10:00:00,76.61,76.63,76.56,76.6,125156.0,72.0285,72.0473,71.9815,72.0191,125156.0
2022-01-20 10:05:00,76.61,76.66,76.58,76.61,74699.0,72.0285,72.0755,72.0003,72.0285,74699.0
2022-01-20 10:10:00,76.62,76.64,76.56,76.6,27549.0,72.0379,72.0567,71.9815,72.0191,27549.0
2022-01-20 10:15:00,76.61,76.63,76.53,76.55,83545.0,72.0285,72.0473,71.9533,71.9721,83545.0
2022-01-20 10:20:00,76.55,76.63,76.54,76.62,36446.0,71.9721,72.0473,71.9627,72.0379,36446.0
2022-01-20 10:25:00,76.62,76.7,76.62,76.69,31914.0,72.0379,72.1131,72.0379,72.1037,31914.0
2022-01-20 10:30:00,76.7,76.81,76.69,76.77,59187.0,72.1131,72.2166,72.1037,72.1789,59187.0
2022-01-20 10:35:00,76.77,76.8,76.76,76.79,30026.0,72.1789,72.2072,72.1695,72.1978,30026.0
2022-01-20 10:40:00,76.79,76.81,76.77,76.77,20408.0,72.1978,72.2166,72.1789,72.1789,20408.0
2022-01-20 10:45:00,76.78,76.85,76.78,76.85,17466.0,72.1883,72.2542,72.1883,72.2542,17466.0
2022-01-20 10:50:00,76.84,76.89,76.84,76.89,27984.0,72.2448,72.2918,72.2448,72.2918,27984.0
2022-01-20 10:55:00,76.89,76.89,76.84,76.89,50565.0,72.2918,72.2918,72.2448,72.2918,50565.0
2022-01-20 11:00:00,76.88,76.92,76.88,76.9,36171.0,72.2824,72.32,72.2824,72.3012,36171.0
2022-01-20 11:05:00,76.91,76.94,76.89,76.9,30107.0,72.3106,72.3388,72.2918,72.3012,30107.0
2022-01-20 11:10:00,76.89,76.89,76.82,76.83,17696.0,72.2918,72.2918,72.226,72.2354,17696.0
2022-01-20 11:15:00,76.83,76.84,76.81,76.83,26394.0,72.2354,72.2448,72.2166,72.2354,26394.0
2022-01-20 11:20:00,76.81,76.82,76.74,76.77,35373.0,72.2166,72.226,72.1507,72.1789,35373.0
2022-01-20 11:25:00,76.77,76.81,76.76,76.8,24002.0,72.1789,72.2166,72.1695,72.2072,24002.0
2022-01-20 11:30:00,76.8,76.83,76.79,76.83,27895.0,72.2072,72.2354,72.1978,72.2354,27895.0
2022-01-20 11:35:00,76.83,76.87,76.83,76.84,59476.0,72.2354,72.273,72.2354,72.2448,59476.0
2022-01-20 11:40:00,76.83,76.84,76.73,76.73,13541.0,72.2354,72.2448,72.1413,72.1413,13541.0
2022-01-20 11:45:00,76.74,76.77,76.74,76.76,17279.0,72.1507,72.1789,72.1507,72.1695,17279.0
2022-01-20 11:50:00,76.77,76.8,76.76,76.78,6147.0,72.1789,72.2072,72.1695,72.1883,6147.0
2022-01-20 11:55:00,76.77,76.83,76.76,76.8,15830.0,72.1789,72.2354,72.1695,72.2072,15830.0
2022-01-20 12:00:00,76.81,76.86,76.81,76.84,25379.0,72.2166,72.2636,72.2166,72.2448,25379.0
2022-01-20 12:05:00,76.84,76.84,76.79,76.8,68724.0,72.2448,72.2448,72.1978,72.2072,68724.0
2022-01-20 12:10:00,76.8,76.84,76.79,76.82,17739.0,72.2072,72.2448,72.1978,72.226,17739.0
2022-01-20 12:15:00,76.81,76.82,76.76,76.76,7016.0,72.2166,72.226,72.1695,72.1695,7016.0
2022-01-20 12:20:00,76.75,76.8,76.75,76.79,16993.0,72.1601,72.2072,72.1601,72.1978,16993.0
2022-01-20 12:25:00,76.78,76.79,76.76,76.79,15322.0,72.1883,72.1978,72.1695,72.1978,15322.0
2022-01-20 12:30:00,76.8,76.82,76.79,76.8,4604.0,72.2072,72.226,72.1978,72.2072,4604.0
2022-01-20 12:35:00,76.8,76.8,76.78,76.78,18283.0,72.2072,72.2072,72.1883,72.1883,18283.0
2022-01-20 12:40:00,76.78,76.81,76.78,76.79,23715.0,72.1883,72.2166,72.1883,72.1978,23715.0
2022-01-20 12:45:00,76.8,76.8,76.75,76.75,20412.0,72.2072,72.2072,72.1601,72.1601,20412.0
2022-01-20 12:50:00,76.75,76.75,76.68,76.68,150222.0,72.1601,72.1601,72.0943,72.0943,150222.0
2022-01-20 12:55:00,76.67,76.71,76.66,76.69,17603.0,72.0849,72.1225,72.0755,72.1037,17603.0
2022-01-20 13:00:00,76.68,76.68,76.61,76.61,65359.0,72.0943,72.0943,72.0285,72.0285,65359.0
2022-01-20 13:05:00,76.61,76.62,76.55,76.56,75660.0,72.0285,72.0379,71.9721,71.9815,75660.0
2022-01-20 13:10:00,76.56,76.6,76.56,76.57,30345.0,71.9815,72.0191,71.9815,71.9909,30345.0
2022-01-20 13:15:00,76.57,76.59,76.55,76.57,15266.0,71.9909,72.0097,71.9721,71.9909,15266.0
2022-01-20 13:20:00,76.58,76.6,76.56,76.57,13946.0,72.0003,72.0191,71.9815,71.9909,13946.0
2022-01-20 13:25:00,76.57,76.59,76.56,76.56,10142.0,71.9909,72.0097,71.9815,71.9815,10142.0
2022-01-20 13:30:00,76.55,76.56,76.52,76.52,11517.0,71.9721,71.9815,71.9439,71.9439,11517.0
2022-01-20 13:35:00,76.52,76.53,76.49,76.52,40413.0,71.9439,71.9533,71.9157,71.9439,40413.0
2022-01-20 13:40:00,76.5,76.52,76.5,76.5,8649.0,71.9251,71.9439,71.9251,71.9251,8649.0
2022-01-20 13:45:00,76.49,76.53,76.47,76.49,15785.0,71.9157,71.9533,71.8969,71.9157,15785.0
2022-01-20 13:50:00,76.49,76.52,76.49,76.51,7626.0,71.9157,71.9439,71.9157,71.9345,7626.0
2022-01-20 13:55:00,76.51,76.51,76.46,76.46,12479.0,71.9345,71.9345,71.8875,71.8875,12479.0
2022-01-20 14:00:00,76.46,76.55,76.45,76.55,21660.0,71.8875,71.9721,71.8781,71.9721,21660.0
2022-01-20 14:05:00,76.55,76.55,76.49,76.51,20780.0,71.9721,71.9721,71.9157,71.9345,20780.0
2022-01-20 14:10:00,76.51,76.52,76.39,76.39,36451.0,71.9345,71.9439,71.8217,71.8217,36451.0
2022-01-20 14:15:00,76.38,76.41,76.35,76.39,27085.0,71.8123,71.8405,71.7841,71.8217,27085.0
2022-01-20 14:20:00,76.39,76.4,76.33,76.37,43011.0,71.8217,71.8311,71.7653,71.8029,43011.0
2022-01-20 14:25:00,76.37,76.38,76.31,76.31,15776.0,71.8029,71.8123,71.7465,71.7465,15776.0
2022-01-20 14:30:00,76.3,76.3,76.24,76.24,29434.0,71.7371,71.7371,71.6806,71.6806,29434.0
2022-01-20 14:35:00,76.25,76.25,76.18,76.22,55203.0,71.69,71.69,71.6242,71.6618,55203.0
2022-01-20 14:40:00,76.22,76.22,76.18,76.18,44001.0,71.6618,71.6618,71.6242,71.6242,44001.0
2022-01-20 14:45:00,76.18,76.19,76.12,76.16,42306.0,71.6242,71.6336,71.5678,71.6054,42306.0
2022-01-20 14:50:00,76.16,76.18,76.13,76.14,35091.0,71.6054,71.6242,71.5772,71.5866,35091.0
2022-01-20 14:55:00,76.14,76.16,76.12,76.13,53281.0,71.5866,71.6054,71.5678,71.5772,53281.0
2022-01-20 15:00:00,76.12,76.18,76.07,76.09,47970.0,71.5678,71.6242,71.5208,71.5396,47970.0
2022-01-20 15:05:00,76.09,76.1,75.99,76.01,75420.0,71.5396,71.549,71.4456,71.4644,75420.0
2022-01-20 15:10:00,76.01,76.05,75.96,75.97,56713.0,71.4644,71.502,71.4174,71.4268,56713.0
2022-01-20 15:15:00,75.97,76.01,75.94,76.0,83190.0,71.4268,71.4644,71.3986,71.455,83190.0
2022-01-20 15:20:00,76.0,76.0,75.9,75.9,37597.0,71.455,71.455,71.361,71.361,37597.0
2022-01-20 15:25:00,75.9,75.91,75.83,75.87,69091.0,71.361,71.3704,71.2952,71.3328,69091.0
2022-01-20 15:30:00,75.86,75.87,75.79,75.79,68621.0,71.3234,71.3328,71.2576,71.2576,68621.0
2022-01-20 15:35:00,75.78,75.79,75.66,75.69,66896.0,71.2482,71.2576,71.1353,71.1635,66896.0
2022-01-20 15:40:00,75.69,75.73,75.67,75.67,131916.0,71.1635,71.2011,71.1447,71.1447,131916.0
2022-01-20 15:45:00,75.67,75.67,75.54,75.55,116028.0,71.1447,71.1447,71.0225,71.0319,116028.0
2022-01-20 15:50:00,75.54,75.59,75.41,75.48,216889.0,71.0225,71.0695,70.9003,70.9661,216889.0
2022-01-20 15:55:00,75.47,75.49,75.31,75.47,342699.0,70.9567,70.9755,70.8063,70.9567,342699.0
2022-01-21 09:30:00,75.28,75.46,75.23,75.44,134930.0,70.7781,70.9473,70.731,70.9285,134930.0
2022-01-21 09:35:00,75.45,75.47,75.36,75.37,74363.0,70.9379,70.9567,70.8533,70.8627,74363.0
2022-01-21 09:40:00,75.37,75.37,75.19,75.2,42692.0,70.8627,70.8627,70.6934,70.7028,42692.0
2022-01-21 09:45:00,75.2,75.42,75.17,75.34,80038.0,70.7028,70.9097,70.6746,70.8345,80038.0
2022-01-21 09:50:00,75.33,75.36,75.14,75.15,142458.0,70.8251,70.8533,70.6464,70.6558,142458.0
2022-01-21 09:55:00,75.15,75.19,75.1,75.16,121215.0,70.6558,70.6934,70.6088,70.6652,121215.0
2022-01-21 10:00:00,75.16,75.2,75.04,75.09,124319.0,70.6652,70.7028,70.5524,70.5994,124319.0
2022-01-21 10:05:00,75.1,75.16,75.05,75.08,74382.0,70.6088,70.6652,70.5618,70.59,74382.0
2022-01-21 10:10:00,75.07,75.07,74.91,74.93,131823.0,70.5806,70.5806,70.4302,70.449,131823.0
2022-01-21 10:15:00,74.93,74.97,74.86,74.88,111969.0,70.449,70.4866,70.3832,70.402,111969.0
2022-01-21 10:20:00,74.88,74.92,74.78,74.9,96760.0,70.402,70.4396,70.308,70.4208,96760.0
2022-01-21 10:25:00,74.89,75.06,74.87,75.0,53068.0,70.4114,70.5712,70.3926,70.5148,53068.0
2022-01-21 10:30:00,74.99,75.19,74.98,75.17,51114.0,70.5054,70.6934,70.496,70.6746,51114.0
2022-01-21 10:35:00,75.16,75.23,75.12,75.12,79318.0,70.6652,70.731,70.6276,70.6276,79318.0
2022-01-21 10:40:00,75.12,75.21,75.1,75.21,81288.0,70.6276,70.7122,70.6088,70.7122,81288.0
2022-01-21 10:45:00,75.2,75.31,75.15,75.3,46719.0,70.7028,70.8063,70.6558,70.7969,46719.0
2022-01-21 10:50:00,75.31,75.4,75.3,75.33,145481.0,70.8063,70.8909,70.7969,70.8251,145481.0
2022-01-21 10:55:00,75.33,75.36,75.21,75.26,67644.0,70.8251,70.8533,70.7122,70.7592,67644.0
2022-01-21 11:00:00,75.27,75.28,75.16,75.2,54047.0,70.7687,70.7781,70.6652,70.7028,54047.0
2022-01-21 11:05:00,75.2,75.3,75.19,75.27,75354.0,70.7028,70.7969,70.6934,70.7687,75354.0
2022-01-21 11:10:00,75.28,75.29,75.17,75.19,81169.0,70.7781,70.7875,70.6746,70.6934,81169.0
2022-01-21 11:15:00,75.2,75.26,75.18,75.23,47478.0,70.7028,70.7592,70.684,70.731,47478.0
2022-01-21 11:20:00,75.23,75.37,75.23,75.32,51483.0,70.731,70.8627,70.731,70.8157,51483.0
2022-01-21 11:25:00,75.32,75.35,75.29,75.31,103761.0,70.8157,70.8439,70.7875,70.8063,103761.0
2022-01-21 11:30:00,75.3,75.32,75.19,75.24,85305.0,70.7969,70.8157,70.6934,70.7404,85305.0
2022-01-21 11:35:00,75.25,75.27,75.11,75.13,78537.0,70.7498,70.7687,70.6182,70.637,78537.0
2022-01-21 11:40:00,75.14,75.18,75.14,75.16,54713.0,70.6464,70.684,70.6464,70.6652,54713.0
2022-01-21 11:45:00,75.17,75.18,75.06,75.13,50692.0,70.6746,70.684,70.5712,70.637,50692.0
2022-01-21 11:50:00,75.13,75.14,75.05,75.06,30407.0,70.637,70.6464,70.5618,70.5712,30407.0
2022-01-21 11:55:00,75.06,75.16,75.06,75.16,36706.0,70.5712,70.6652,70.5712,70.6652,36706.0
2022-01-21 12:00:00,75.15,75.2,75.11,75.14,23326.0,70.6558,70.7028,70.6182,70.6464,23326.0
2022-01-21 12:05:00,75.14,75.21,75.13,75.15,44166.0,70.6464,70.7122,70.637,70.6558,44166.0
2022-01-21 12:10:00,75.14,75.18,75.09,75.17,63308.0,70.6464,70.684,70.5994,70.6746,63308.0
2022-01-21 12:15:00,75.17,75.18,75.1,75.11,44573.0,70.6746,70.684,70.6088,70.6182,44573.0
2022-01-21 12:20:00,75.11,75.12,75.06,75.12,71739.0,70.6182,70.6276,70.5712,70.6276,71739.0
2022-01-21 12:25:00,75.12,75.17,75.12,75.14,13348.0,70.6276,70.6746,70.6276,70.6464,13348.0
2022-01-21 12:30:00,75.14,75.17,75.1,75.17,25656.0,70.6464,70.6746,70.6088,70.6746,25656.0
2022-01-21 12:35:00,75.17,75.21,75.09,75.14,23192.0,70.6746,70.7122,70.5994,70.6464,23192.0
2022-01-21 12:40:00,75.14,75.19,75.12,75.13,47042.0,70.6464,70.6934,70.6276,70.637,47042.0
2022-01-21 12:45:00,75.13,75.18,75.07,75.08,8967.0,70.637,70.684,70.5806,70.59,8967.0
2022-01-21 12:50:00,75.08,75.12,75.06,75.08,10273.0,70.59,70.6276,70.5712,70.59,10273.0
2022-01-21 12:55:00,75.08,75.13,75.05,75.09,16941.0,70.59,70.637,70.5618,70.5994,16941.0
2022-01-21 13:00:00,75.09,75.14,75.05,75.06,10216.0,70.5994,70.6464,70.5618,70.5712,10216.0
2022-01-21 13:05:00,75.07,75.11,75.05,75.08,15392.0,70.5806,70.6182,70.5618,70.59,15392.0
2022-01-21 13:10:00,75.09,75.19,75.09,75.17,18871.0,70.5994,70.6934,70.5994,70.6746,18871.0
2022-01-21 13:15:00,75.17,75.17,75.06,75.07,15479.0,70.6746,70.6746,70.5712,70.5806,15479.0
2022-01-21 13:20:00,75.07,75.08,74.97,75.0,29383.0,70.5806,70.59,70.4866,70.5148,29383.0
2022-01-21 13:25:00,75.0,75.03,74.97,74.99,16712.0,70.5148,70.543,70.4866,70.5054,16712.0
2022-01-21 13:30:00,74.99,75.04,74.98,75.02,12129.0,70.5054,70.5524,70.496,70.5336,12129.0
2022-01-21 13:35:00,75.01,75.09,75.0,75.06,18877.0,70.5242,70.5994,70.5148,70.5712,18877.0
2022-01-21 13:40:00,75.07,75.1,75.06,75.07,40356.0,70.5806,70.6088,70.5712,70.5806,40356.0
2022-01-21 13:45:00,75.07,75.08,75.01,75.05,12461.0,70.5806,70.59,70.5242,70.5618,12461.0
2022-01-21 13:50:00,75.05,75.11,75.04,75.07,20092.0,70.5618,70.6182,70.5524,70.5806,20092.0
2022-01-21 13:55:00,75.06,75.07,74.99,75.02,38958.0,70.5712,70.5806,70.5054,70.5336,38958.0
2022-01-21 14:00:00,75.02,75.04,75.0,75.04,33633.0,70.5336,70.5524,70.5148,70.5524,33633.0
2022-01-21 14:05:00,75.04,75.1,75.02,75.03,38617.0,70.5524,70.6088,70.5336,70.543,38617.0
2022-01-21 14:10:00,75.04,75.06,75.01,75.03,15659.0,70.5524,70.5712,70.5242,70.543,15659.0
2022-01-21 14:15:00,75.03,75.08,75.03,75.07,54666.0,70.543,70.59,70.543,70.5806,54666.0
2022-01-21 14:20:00,75.06,75.1,75.05,75.09,76724.0,70.5712,70.6088,70.5618,70.5994,76724.0
2022-01-21 14:25:00,75.09,75.09,74.97,74.97,52596.0,70.5994,70.5994,70.4866,70.4866,52596.0
2022-01-21 14:30:00,74.96,74.98,74.95,74.97,18170.0,70.4772,70.496,70.4678,70.4866,18170.0
2022-01-21 14:35:00,74.97,75.05,74.94,75.04,75683.0,70.4866,70.5618,70.4584,70.5524,75683.0
2022-01-21 14:40:00,75.04,75.06,74.98,74.98,40237.0,70.5524,70.5712,70.496,70.496,40237.0
2022-01-21 14:45:00,74.98,75.03,74.98,75.03,18879.0,70.496,70.543,70.496,70.543,18879.0
2022-01-21 14:50:00,75.03,75.03,74.97,74.99,39681.0,70.543,70.543,70.4866,70.5054,39681.0
2022-01-21 14:55:00,75.0,75.0,74.86,74.87,27715.0,70.5148,70.5148,70.3832,70.3926,27715.0
2022-01-21 15:00:00,74.88,74.91,74.83,74.83,35548.0,70.402,70.4302,70.355,70.355,35548.0
2022-01-21 15:05:00,74.83,74.83,74.72,74.75,29546.0,70.355,70.355,70.2515,70.2797,29546.0
2022-01-21 15:10:00,74.74,74.76,74.69,74.73,44870.0,70.2703,70.2892,70.2233,70.2609,44870.0
2022-01-21 15:15:00,74.73,74.81,74.67,74.75,55095.0,70.2609,70.3362,70.2045,70.2797,55095.0
2022-01-21 15:20:00,74.75,74.75,74.67,74.7,60752.0,70.2797,70.2797,70.2045,70.2327,60752.0
2022-01-21 15:25:00,74.7,74.7,74.58,74.63,56400.0,70.2327,70.2327,70.1199,70.1669,56400.0
2022-01-21 15:30:00,74.62,74.72,74.6,74.64,60562.0,70.1575,70.2515,70.1387,70.1763,60562.0
2022-01-21 15:35:00,74.64,74.68,74.63,74.68,45859.0,70.1763,70.2139,70.1669,70.2139,45859.0
2022-01-21 15:40:00,74.68,74.78,74.67,74.68,78966.0,70.2139,70.308,70.2045,70.2139,78966.0
2022-01-21 15:45:00,74.68,74.7,74.61,74.66,82991.0,70.2139,70.2327,70.1481,70.1951,82991.0
2022-01-21 15:50:00,74.64,74.64,74.52,74.52,122413.0,70.1763,70.1763,70.0635,70.0635,122413.0
2022-01-21 15:55:00,74.52,74.63,74.51,74.55,141025.0,70.0635,70.1669,70.0541,70.0917,141025.0
2022-01-24 09:30:00,72.94,73.05,72.67,72.99,204415.0,68.578,68.6814,68.3241,68.625,204415.0
2022-01-24 09:35:00,72.98,73.04,72.91,72.94,150415.0,68.6156,68.672,68.5498,68.578,150415.0
2022-01-24 09:40:00,72.94,72.98,72.74,72.77,173002.0,68.578,68.6156,68.39,68.4182,173002.0
2022-01-24 09:45:00,72.76,72.84,72.68,72.69,118979.0,68.4088,68.484,68.3335,68.3429,118979.0
2022-01-24 09:50:00,72.7,72.7,72.52,72.59,142465.0,68.3523,68.3523,68.1831,68.2489,142465.0
2022-01-24 09:55:00,72.58,72.68,72.53,72.54,178469.0,68.2395,68.3335,68.1925,68.2019,178469.0
2022-01-24 10:00:00,72.54,72.62,72.38,72.39,199283.0,68.2019,68.2771,68.0515,68.0609,199283.0
2022-01-24 10:05:00,72.38,72.41,72.21,72.26,162164.0,68.0515,68.0797,67.8916,67.9387,162164.0
2022-01-24 10:10:00,72.25,72.26,72.06,72.1,243188.0,67.9293,67.9387,67.7506,67.7882,243188.0
2022-01-24 10:15:00,72.1,72.12,71.86,71.86,163349.0,67.7882,67.807,67.5626,67.5626,163349.0
2022-01-24 10:20:00,71.86,72.14,71.86,72.14,113794.0,67.5626,67.8258,67.5626,67.8258,113794.0
2022-01-24 10:25:00,72.13,72.23,72.11,72.2,191350.0,67.8164,67.9105,67.7976,67.8822,191350.0
2022-01-24 10:30:00,72.2,72.35,72.19,72.28,135841.0,67.8822,68.0233,67.8728,67.9575,135841.0
2022-01-24 10:35:00,72.28,72.36,72.19,72.33,239389.0,67.9575,68.0327,67.8728,68.0045,239389.0
2022-01-24 10:40:00,72.33,72.41,72.26,72.41,65579.0,68.0045,68.0797,67.9387,68.0797,65579.0
2022-01-24 10:45:00,72.41,72.43,72.15,72.18,87095.0,68.0797,68.0985,67.8352,67.8634,87095.0
2022-01-24 10:50:00,72.18,72.3,72.15,72.3,157752.0,67.8634,67.9763,67.8352,67.9763,157752.0
2022-01-24 10:55:00,72.29,72.31,72.13,72.16,130122.0,67.9669,67.9857,67.8164,67.8446,130122.0
2022-01-24 11:00:00,72.16,72.16,72.05,72.06,99247.0,67.8446,67.8446,67.7412,67.7506,99247.0
2022-01-24 11:05:00,72.06,72.08,71.98,71.98,70233.0,67.7506,67.7694,67.6754,67.6754,70233.0
2022-01-24 11:10:00,71.97,71.99,71.86,71.91,57079.0,67.666,67.6848,67.5626,67.6096,57079.0
2022-01-24 11:15:00,71.91,72.0,71.91,71.92,67940.0,67.6096,67.6942,67.6096,67.619,67940.0
2022-01-24 11:20:00,71.92,72.0,71.91,71.95,110960.0,67.619,67.6942,67.6096,67.6472,110960.0
2022-01-24 11:25:00,71.95,72.1,71.91,72.08,156157.0,67.6472,67.7882,67.6096,67.7694,156157.0
2022-01-24 11:30:00,72.09,72.12,72.03,72.04,103745.0,67.7788,67.807,67.7224,67.7318,103745.0
2022-01-24 11:35:00,72.04,72.06,71.89,71.91,62218.0,67.7318,67.7506,67.5908,67.6096,62218.0
2022-01-24 11:40:00,71.9,71.91,71.71,71.72,129993.0,67.6002,67.6096,67.4215,67.431,129993.0
2022-01-24 11:45:00,71.73,71.75,71.5,71.5,91429.0,67.4404,67.4592,67.2241,67.2241,91429.0
2022-01-24 11:50:00,71.49,71.64,71.48,71.64,103249.0,67.2147,67.3557,67.2053,67.3557,103249.0
2022-01-24 11:55:00,71.64,71.7,71.61,71.7,62474.0,67.3557,67.4121,67.3275,67.4121,62474.0
2022-01-24 12:00:00,71.69,71.69,71.6,71.61,31998.0,67.4027,67.4027,67.3181,67.3275,31998.0
2022-01-24 12:05:00,71.62,71.64,71.49,71.5,35211.0,67.3369,67.3557,67.2147,67.2241,35211.0
2022-01-24 12:10:00,71.5,71.51,71.3,71.33,55585.0,67.2241,67.2335,67.0361,67.0643,55585.0
2022-01-24 12:15:00,71.32,71.32,71.14,71.19,86061.0,67.0549,67.0549,66.8856,66.9326,86061.0
2022-01-24 12:20:00,71.15,71.31,71.14,71.16,58752.0,66.895,67.0455,66.8856,66.9044,58752.0
2022-01-24 12:25:00,71.17,71.39,71.06,71.28,109341.0,66.9138,67.1207,66.8104,67.0173,109341.0
2022-01-24 12:30:00,71.28,71.33,71.23,71.28,88587.0,67.0173,67.0643,66.9703,67.0173,88587.0
2022-01-24 12:35:00,71.3,71.33,71.24,71.33,79672.0,67.0361,67.0643,66.9797,67.0643,79672.0
2022-01-24 12:40:00,71.31,71.46,71.26,71.46,87078.0,67.0455,67.1865,66.9985,67.1865,87078.0
2022-01-24 12:45:00,71.47,71.53,71.46,71.48,55247.0,67.1959,67.2523,67.1865,67.2053,55247.0
2022-01-24 12:50:00,71.48,71.64,71.44,71.62,65297.0,67.2053,67.3557,67.1677,67.3369,65297.0
2022-01-24 12:55:00,71.62,71.67,71.58,71.58,59064.0,67.3369,67.3839,67.2993,67.2993,59064.0
2022-01-24 13:00:00,71.58,71.67,71.55,71.67,63132.0,67.2993,67.3839,67.2711,67.3839,63132.0
2022-01-24 13:05:00,71.67,71.86,71.65,71.84,128745.0,67.3839,67.5626,67.3651,67.5438,128745.0
2022-01-24 13:10:00,71.85,71.97,71.84,71.97,82620.0,67.5532,67.666,67.5438,67.666,82620.0
2022-01-24 13:15:00,71.98,72.1,71.96,72.09,77556.0,67.6754,67.7882,67.6566,67.7788,77556.0
2022-01-24 13:20:00,72.09,72.11,71.96,71.96,71479.0,67.7788,67.7976,67.6566,67.6566,71479.0
2022-01-24 13:25:00,71.97,72.03,71.92,71.98,78913.0,67.666,67.7224,67.619,67.6754,78913.0
2022-01-24 13:30:00,71.97,72.15,71.96,72.15,50111.0,67.666,67.8352,67.6566,67.8352,50111.0
2022-01-24 13:35:00,72.13,72.17,71.99,72.17,35967.0,67.8164,67.854,67.6848,67.854,35967.0
2022-01-24 13:40:00,72.16,72.16,72.02,72.06,23993.0,67.8446,67.8446,67.713,67.7506,23993.0
2022-01-24 13:45:00,72.09,72.21,72.08,72.21,26062.0,67.7788,67.8916,67.7694,67.8916,26062.0
2022-01-24 13:50:00,72.23,72.29,72.18,72.25,22958.0,67.9105,67.9669,67.8634,67.9293,22958.0
2022-01-24 13:55:00,72.26,72.33,72.2,72.33,41800.0,67.9387,68.0045,67.8822,68.0045,41800.0
2022-01-24 14:00:00,72.32,72.52,72.31,72.43,135991.0,67.9951,68.1831,67.9857,68.0985,135991.0
2022-01-24 14:05:00,72.43,72.49,72.41,72.47,50503.0,68.0985,68.1549,68.0797,68.1361,50503.0
2022-01-24 14:10:00,72.47,72.51,72.3,72.32,42158.0,68.1361,68.1737,67.9763,67.9951,42158.0
2022-01-24 14:15:00,72.33,72.37,72.29,72.34,40777.0,68.0045,68.0421,67.9669,68.0139,40777.0
2022-01-24 14:20:00,72.34,72.39,72.21,72.21,45341.0,68.0139,68.0609,67.8916,67.8916,45341.0
2022-01-24 14:25:00,72.2,72.27,72.18,72.22,41673.0,67.8822,67.9481,67.8634,67.901,41673.0
2022-01-24 14:30:00,72.21,72.33,72.21,72.26,75859.0,67.8916,68.0045,67.8916,67.9387,75859.0
2022-01-24 14:35:00,72.27,72.28,72.15,72.19,33646.0,67.9481,67.9575,67.8352,67.8728,33646.0
2022-01-24 14:40:00,72.19,72.23,72.16,72.21,33000.0,67.8728,67.9105,67.8446,67.8916,33000.0
2022-01-24 14:45:00,72.21,72.25,72.1,72.23,35961.0,67.8916,67.9293,67.7882,67.9105,35961.0
2022-01-24 14:50:00,72.22,72.3,72.19,72.3,37904.0,67.901,67.9763,67.8728,67.9763,37904.0
2022-01-24 14:55:00,72.3,72.38,72.24,72.36,76096.0,67.9763,68.0515,67.9199,68.0327,76096.0
2022-01-24 15:00:00,72.36,72.48,72.33,72.41,38378.0,68.0327,68.1455,68.0045,68.0797,38378.0
2022-01-24 15:05:00,72.41,72.42,72.31,72.41,25468.0,68.0797,68.0891,67.9857,68.0797,25468.0
2022-01-24 15:10:00,72.4,72.51,72.4,72.5,57995.0,68.0703,68.1737,68.0703,68.1643,57995.0
2022-01-24 15:15:00,72.5,72.63,72.43,72.46,71554.0,68.1643,68.2865,68.0985,68.1267,71554.0
2022-01-24 15:20:00,72.46,72.56,72.46,72.52,33576.0,68.1267,68.2207,68.1267,68.1831,33576.0
2022-01-24 15:25:00,72.52,72.61,72.48,72.54,66915.0,68.1831,68.2677,68.1455,68.2019,66915.0
2022-01-24 15:30:00,72.52,72.76,72.5,72.74,72269.0,68.1831,68.4088,68.1643,68.39,72269.0
2022-01-24 15:35:00,72.73,72.8,72.67,72.79,118291.0,68.3805,68.4464,68.3241,68.437,118291.0
2022-01-24 15:40:00,72.79,72.8,72.66,72.71,127314.0,68.437,68.4464,68.3147,68.3617,127314.0
2022-01-24 15:45:00,72.71,72.87,72.71,72.85,139739.0,68.3617,68.5122,68.3617,68.4934,139739.0
2022-01-24 15:50:00,72.85,73.07,72.85,73.06,237348.0,68.4934,68.7002,68.4934,68.6908,237348.0
2022-01-24 15:55:00,73.06,73.22,72.98,73.17,485478.0,68.6908,68.8412,68.6156,68.7942,485478.0
2022-01-25 09:30:00,71.69,71.91,71.6,71.81,297789.0,67.4027,67.6096,67.3181,67.5156,297789.0
2022-01-25 09:35:00,71.8,72.05,71.78,71.94,149316.0,67.5062,67.7412,67.4874,67.6378,149316.0
2022-01-25 09:40:00,71.94,72.03,71.79,71.87,99289.0,67.6378,67.7224,67.4968,67.572,99289.0
2022-01-25 09:45:00,71.86,71.87,71.53,71.56,140424.0,67.5626,67.572,67.2523,67.2805,140424.0
2022-01-25 09:50:00,71.56,71.6,71.41,71.42,185896.0,67.2805,67.3181,67.1395,67.1489,185896.0
2022-01-25 09:55:00,71.43,71.53,71.42,71.53,173756.0,67.1583,67.2523,67.1489,67.2523,173756.0
2022-01-25 10:00:00,71.53,71.62,71.38,71.41,126792.0,67.2523,67.3369,67.1113,67.1395,126792.0
2022-01-25 10:05:00,71.42,71.49,71.39,71.48,88450.0,67.1489,67.2147,67.1207,67.2053,88450.0
2022-01-25 10:10:00,71.47,71.57,71.39,71.57,95166.0,67.1959,67.2899,67.1207,67.2899,95166.0
2022-01-25 10:15:00,71.57,71.66,71.54,71.63,104839.0,67.2899,67.3745,67.2617,67.3463,104839.0
2022-01-25 10:20:00,71.64,71.66,71.56,71.6,65628.0,67.3557,67.3745,67.2805,67.3181,65628.0
2022-01-25 10:25:00,71.6,71.86,71.58,71.85,54705.0,67.3181,67.5626,67.2993,67.5532,54705.0
2022-01-25 10:30:00,71.85,71.85,71.79,71.81,73895.0,67.5532,67.5532,67.4968,67.5156,73895.0
2022-01-25 10:35:00,71.82,71.88,71.7,71.76,78856.0,67.525,67.5814,67.4121,67.4686,78856.0
2022-01-25 10:40:00,71.76,71.85,71.73,71.85,69580.0,67.4686,67.5532,67.4404,67.5532,69580.0
2022-01-25 10:45:00,71.86,71.94,71.81,71.91,56781.0,67.5626,67.6378,67.5156,67.6096,56781.0
2022-01-25 10:50:00,71.92,71.92,71.81,71.82,84269.0,67.619,67.619,67.5156,67.525,84269.0
2022-01-25 10:55:00,71.82,71.84,71.69,71.72,35087.0,67.525,67.5438,67.4027,67.431,35087.0
2022-01-25 11:00:00,71.71,71.82,71.7,71.81,51179.0,67.4215,67.525,67.4121,67.5156,51179.0
2022-01-25 11:05:00,71.81,71.86,71.73,71.75,92389.0,67.5156,67.5626,67.4404,67.4592,92389.0
2022-01-25 11:10:00,71.76,71.8,71.68,71.7,60803.0,67.4686,67.5062,67.3933,67.4121,60803.0
2022-01-25 11:15:00,71.7,71.84,71.68,71.83,77752.0,67.4121,67.5438,67.3933,67.5344,77752.0
2022-01-25 11:20:00,71.83,71.88,71.79,71.84,61202.0,67.5344,67.5814,67.4968,67.5438,61202.0
2022-01-25 11:25:00,71.84,71.86,71.76,71.82,62380.0,67.5438,67.5626,67.4686,67.525,62380.0
2022-01-25 11:30:00,71.83,71.83,71.71,71.72,86644.0,67.5344,67.5344,67.4215,67.431,86644.0
2022-01-25 11:35:00,71.71,71.71,71.58,71.62,67429.0,67.4215,67.4215,67.2993,67.3369,67429.0
2022-01-25 11:40:00,71.61,71.7,71.58,71.69,37780.0,67.3275,67.4121,67.2993,67.4027,37780.0
2022-01-25 11:45:00,71.69,71.77,71.69,71.76,54380.0,67.4027,67.478,67.4027,67.4686,54380.0
2022-01-25 11:50:00,71.76,71.86,71.74,71.86,89672.0,67.4686,67.5626,67.4498,67.5626,89672.0
2022-01-25 11:55:00,71.85,71.85,71.67,71.67,77111.0,67.5532,67.5532,67.3839,67.3839,77111.0
2022-01-25 12:00:00,71.67,71.75,71.63,71.75,63455.0,67.3839,67.4592,67.3463,67.4592,63455.0
2022-01-25 12:05:00,71.76,71.86,71.76,71.78,55713.0,67.4686,67.5626,67.4686,67.4874,55713.0
2022-01-25 12:10:00,71.77,71.77,71.71,71.76,48713.0,67.478,67.478,67.4215,67.4686,48713.0
2022-01-25 12:15:00,71.76,71.8,71.65,71.7,69374.0,67.4686,67.5062,67.3651,67.4121,69374.0
2022-01-25 12:20:00,71.69,71.78,71.67,71.75,37116.0,67.4027,67.4874,67.3839,67.4592,37116.0
2022-01-25 12:25:00,71.75,71.77,71.69,71.73,23766.0,67.4592,67.478,67.4027,67.4404,23766.0
2022-01-25 12:30:00,71.73,71.74,71.63,71.66,27604.0,67.4404,67.4498,67.3463,67.3745,27604.0
2022-01-25 12:35:00,71.67,71.7,71.65,71.68,19013.0,67.3839,67.4121,67.3651,67.3933,19013.0
2022-01-25 12:40:00,71.67,71.68,71.57,71.68,25138.0,67.3839,67.3933,67.2899,67.3933,25138.0
2022-01-25 12:45:00,71.69,71.72,71.6,71.62,33270.0,67.4027,67.431,67.3181,67.3369,33270.0
2022-01-25 12:50:00,71.62,71.65,71.57,71.64,24740.0,67.3369,67.3651,67.2899,67.3557,24740.0
2022-01-25 12:55:00,71.64,71.72,71.6,71.72,32731.0,67.3557,67.431,67.3181,67.431,32731.0
2022-01-25 13:00:00,71.72,71.72,71.65,71.69,42624.0,67.431,67.431,67.3651,67.4027,42624.0
2022-01-25 13:05:00,71.7,71.75,71.66,71.73,64026.0,67.4121,67.4592,67.3745,67.4404,64026.0
2022-01-25 13:10:00,71.74,71.84,71.73,71.82,40100.0,67.4498,67.5438,67.4404,67.525,40100.0
2022-01-25 13:15:00,71.8,71.88,71.8,71.86,22758.0,67.5062,67.5814,67.5062,67.5626,22758.0
2022-01-25 13:20:00,71.86,71.87,71.83,71.85,32886.0,67.5626,67.572,67.5344,67.5532,32886.0
2022-01-25 13:25:00,71.85,71.97,71.83,71.96,29132.0,67.5532,67.666,67.5344,67.6566,29132.0
2022-01-25 13:30:00,71.95,72.03,71.93,72.02,31015.0,67.6472,67.7224,67.6284,67.713,31015.0
2022-01-25 13:35:00,72.03,72.05,71.98,72.05,27364.0,67.7224,67.7412,67.6754,67.7412,27364.0
2022-01-25 13:40:00,72.06,72.11,72.01,72.09,92526.0,67.7506,67.7976,67.7036,67.7788,92526.0
2022-01-25 13:45:00,72.09,72.18,72.04,72.16,40036.0,67.7788,67.8634,67.7318,67.8446,40036.0
2022-01-25 13:50:00,72.17,72.18,72.14,72.18,9998.0,67.854,67.8634,67.8258,67.8634,9998.0
2022-01-25 13:55:00,72.18,72.22,72.14,72.22,41217.0,67.8634,67.901,67.8258,67.901,41217.0
2022-01-25 14:00:00,72.22,72.26,72.19,72.2,32130.0,67.901,67.9387,67.8728,67.8822,32130.0
2022-01-25 14:05:00,72.2,72.25,72.15,72.22,36169.0,67.8822,67.9293,67.8352,67.901,36169.0
2022-01-25 14:10:00,72.22,72.3,72.22,72.29,61404.0,67.901,67.9763,67.901,67.9669,61404.0
2022-01-25 14:15:00,72.3,72.32,72.27,72.32,24358.0,67.9763,67.9951,67.9481,67.9951,24358.0
2022-01-25 14:20:00,72.33,72.35,72.28,72.28,33043.0,68.0045,68.0233,67.9575,67.9575,33043.0
2022-01-25 14:25:00,72.29,72.32,72.25,72.27,59081.0,67.9669,67.9951,67.9293,67.9481,59081.0
2022-01-25 14:30:00,72.27,72.29,72.16,72.16,51754.0,67.9481,67.9669,67.8446,67.8446,51754.0
2022-01-25 14:35:00,72.17,72.26,72.16,72.26,47992.0,67.854,67.9387,67.8446,67.9387,47992.0
2022-01-25 14:40:00,72.26,72.37,72.25,72.35,31855.0,67.9387,68.0421,67.9293,68.0233,31855.0
2022-01-25 14:45:00,72.35,72.41,72.35,72.37,32101.0,68.0233,68.0797,68.0233,68.0421,32101.0
2022-01-25 14:50:00,72.37,72.39,72.35,72.37,139699.0,68.0421,68.0609,68.0233,68.0421,139699.0
2022-01-25 14:55:00,72.37,72.43,72.35,72.43,45808.0,68.0421,68.0985,68.0233,68.0985,45808.0
2022-01-25 15:00:00,72.42,72.42,72.34,72.36,38822.0,68.0891,68.0891,68.0139,68.0327,38822.0
2022-01-25 15:05:00,72.36,72.37,72.26,72.29,69161.0,68.0327,68.0421,67.9387,67.9669,69161.0
2022-01-25 15:10:00,72.28,72.29,72.25,72.27,28889.0,67.9575,67.9669,67.9293,67.9481,28889.0
2022-01-25 15:15:00,72.29,72.36,72.27,72.36,42826.0,67.9669,68.0327,67.9481,68.0327,42826.0
2022-01-25 15:20:00,72.36,72.36,72.23,72.23,49189.0,68.0327,68.0327,67.9105,67.9105,49189.0
2022-01-25 15:25:00,72.23,72.23,72.11,72.14,63606.0,67.9105,67.9105,67.7976,67.8258,63606.0
2022-01-25 15:30:00,72.15,72.16,72.06,72.1,61777.0,67.8352,67.8446,67.7506,67.7882,61777.0
2022-01-25 15:35:00,72.1,72.16,72.04,72.15,71453.0,67.7882,67.8446,67.7318,67.8352,71453.0
2022-01-25 15:40:00,72.15,72.22,72.15,72.18,53233.0,67.8352,67.901,67.8352,67.8634,53233.0
2022-01-25 15:45:00,72.19,72.24,72.14,72.17,105908.0,67.8728,67.9199,67.8258,67.854,105908.0
2022-01-25 15:50:00,72.16,72.18,71.97,71.99,132699.0,67.8446,67.8634,67.666,67.6848,132699.0
2022-01-25 15:55:00,72.0,72.08,71.98,72.02,278388.0,67.6942,67.7694,67.6754,67.713,278388.0
2022-01-26 09:30:00,72.34,72.34,72.14,72.15,159100.0,68.0139,68.0139,67.8258,67.8352,159100.0
2022-01-26 09:35:00,72.16,72.19,72.09,72.1,209794.0,67.8446,67.8728,67.7788,67.7882,209794.0
2022-01-26 09:40:00,72.1,72.13,71.98,72.03,90816.0,67.7882,67.8164,67.6754,67.7224,90816.0
2022-01-26 09:45:00,72.03,72.21,72.01,72.14,70082.0,67.7224,67.8916,67.7036,67.8258,70082.0
2022-01-26 09:50:00,72.14,72.21,72.08,72.17,77465.0,67.8258,67.8916,67.7694,67.854,77465.0
2022-01-26 09:55:00,72.18,72.22,72.11,72.19,44668.0,67.8634,67.901,67.7976,67.8728,44668.0
2022-01-26 10:00:00,72.19,72.36,72.14,72.33,49631.0,67.8728,68.0327,67.8258,68.0045,49631.0
2022-01-26 10:05:00,72.33,72.33,72.25,72.28,297154.0,68.0045,68.0045,67.9293,67.9575,297154.0
2022-01-26 10:10:00,72.28,72.28,72.12,72.12,49803.0,67.9575,67.9575,67.807,67.807,49803.0
2022-01-26 10:15:00,72.12,72.17,72.07,72.16,56784.0,67.807,67.854,67.76,67.8446,56784.0
2022-01-26 10:20:00,72.15,72.17,72.05,72.06,77623.0,67.8352,67.854,67.7412,67.7506,77623.0
2022-01-26 10:25:00,72.05,72.05,71.89,71.97,114475.0,67.7412,67.7412,67.5908,67.666,114475.0
2022-01-26 10:30:00,71.96,72.04,71.9,72.0,69859.0,67.6566,67.7318,67.6002,67.6942,69859.0
2022-01-26 10:35:00,72.0,72.04,71.96,71.96,74690.0,67.6942,67.7318,67.6566,67.6566,74690.0
2022-01-26 10:40:00,71.97,72.04,71.92,71.94,88957.0,67.666,67.7318,67.619,67.6378,88957.0
2022-01-26 10:45:00,71.94,71.97,71.89,71.92,56377.0,67.6378,67.666,67.5908,67.619,56377.0
2022-01-26 10:50:00,71.92,71.98,71.88,71.89,102619.0,67.619,67.6754,67.5814,67.5908,102619.0
2022-01-26 10:55:00,71.89,71.97,71.85,71.95,44926.0,67.5908,67.666,67.5532,67.6472,44926.0
2022-01-26 11:00:00,71.95,71.95,71.87,71.91,53831.0,67.6472,67.6472,67.572,67.6096,53831.0
2022-01-26 11:05:00,71.91,72.05,71.9,72.01,53595.0,67.6096,67.7412,67.6002,67.7036,53595.0
2022-01-26 11:10:00,72.01,72.12,72.0,72.1,80532.0,67.7036,67.807,67.6942,67.7882,80532.0
2022-01-26 11:15:00,72.11,72.15,72.05,72.09,45382.0,67.7976,67.8352,67.7412,67.7788,45382.0
2022-01-26 11:20:00,72.09,72.13,72.06,72.1,32779.0,67.7788,67.8164,67.7506,67.7882,32779.0
2022-01-26 11:25:00,72.1,72.16,72.08,72.12,38065.0,67.7882,67.8446,67.7694,67.807,38065.0
2022-01-26 11:30:00,72.12,72.18,72.1,72.14,38336.0,67.807,67.8634,67.7882,67.8258,38336.0
2022-01-26 11:35:00,72.14,72.16,72.08,72.09,87053.0,67.8258,67.8446,67.7694,67.7788,87053.0
2022-01-26 11:40:00,72.1,72.18,72.1,72.14,96543.0,67.7882,67.8634,67.7882,67.8258,96543.0
2022-01-26 11:45:00,72.15,72.17,72.06,72.07,36039.0,67.8352,67.854,67.7506,67.76,36039.0
2022-01-26 11:50:00,72.08,72.1,72.01,72.06,37860.0,67.7694,67.7882,67.7036,67.7506,37860.0
2022-01-26 11:55:00,72.06,72.09,72.01,72.06,28039.0,67.7506,67.7788,67.7036,67.7506,28039.0
2022-01-26 12:00:00,72.06,72.11,72.06,72.1,17608.0,67.7506,67.7976,67.7506,67.7882,17608.0
2022-01-26 12:05:00,72.1,72.15,72.1,72.14,9546.0,67.7882,67.8352,67.7882,67.8258,9546.0
2022-01-26 12:10:00,72.15,72.18,72.11,72.17,12770.0,67.8352,67.8634,67.7976,67.854,12770.0
2022-01-26 12:15:00,72.16,72.19,72.15,72.16,8771.0,67.8446,67.8728,67.8352,67.8446,8771.0
2022-01-26 12:20:00,72.16,72.18,72.13,72.14,15188.0,67.8446,67.8634,67.8164,67.8258,15188.0
2022-01-26 12:25:00,72.15,72.18,72.13,72.18,14110.0,67.8352,67.8634,67.8164,67.8634,14110.0
2022-01-26 12:30:00,72.19,72.2,72.17,72.19,9370.0,67.8728,67.8822,67.854,67.8728,9370.0
2022-01-26 12:35:00,72.18,72.22,72.18,72.19,17490.0,67.8634,67.901,67.8634,67.8728,17490.0
2022-01-26 12:40:00,72.2,72.27,72.2,72.27,33909.0,67.8822,67.9481,67.8822,67.9481,33909.0
2022-01-26 12:45:00,72.26,72.26,72.22,72.22,22827.0,67.9387,67.9387,67.901,67.901,22827.0
2022-01-26 12:50:00,72.21,72.23,72.19,72.23,18265.0,67.8916,67.9105,67.8728,67.9105,18265.0
2022-01-26 12:55:00,72.23,72.27,72.22,72.25,52133.0,67.9105,67.9481,67.901,67.9293,52133.0
2022-01-26 13:00:00,72.25,72.25,72.12,72.13,53772.0,67.9293,67.9293,67.807,67.8164,53772.0
2022-01-26 13:05:00,72.13,72.2,72.11,72.2,38809.0,67.8164,67.8822,67.7976,67.8822,38809.0
2022-01-26 13:10:00,72.19,72.24,72.18,72.24,17181.0,67.8728,67.9199,67.8634,67.9199,17181.0
2022-01-26 13:15:00,72.24,72.24,72.2,72.2,12132.0,67.9199,67.9199,67.8822,67.8822,12132.0
2022-01-26 13:20:00,72.21,72.21,72.15,72.16,21880.0,67.8916,67.8916,67.8352,67.8446,21880.0
2022-01-26 13:25:00,72.16,72.2,72.16,72.19,20450.0,67.8446,67.8822,67.8446,67.8728,20450.0
2022-01-26 13:30:00,72.18,72.21,72.16,72.19,28441.0,67.8634,67.8916,67.8446,67.8728,28441.0
2022-01-26 13:35:00,72.19,72.19,72.15,72.17,19589.0,67.8728,67.8728,67.8352,67.854,19589.0
2022-01-26 13:40:00,72.17,72.2,72.16,72.2,18571.0,67.854,67.8822,67.8446,67.8822,18571.0
2022-01-26 13:45:00,72.19,72.2,72.17,72.19,23742.0,67.8728,67.8822,67.854,67.8728,23742.0
2022-01-26 13:50:00,72.19,72.25,72.18,72.23,26610.0,67.8728,67.9293,67.8634,67.9105,26610.0
2022-01-26 13:55:00,72.24,72.26,72.16,72.16,22742.0,67.9199,67.9387,67.8446,67.8446,22742.0
2022-01-26 14:00:00,72.17,72.62,72.17,72.31,227347.0,67.854,68.2771,67.854,67.9857,227347.0
2022-01-26 14:05:00,72.32,72.57,72.32,72.41,98018.0,67.9951,68.2301,67.9951,68.0797,98018.0
2022-01-26 14:10:00,72.42,72.44,72.16,72.2,95964.0,68.0891,68.1079,67.8446,67.8822,95964.0
2022-01-26 14:15:00,72.21,72.29,72.17,72.27,50288.0,67.8916,67.9669,67.854,67.9481,50288.0
2022-01-26 14:20:00,72.28,72.31,72.2,72.29,56214.0,67.9575,67.9857,67.8822,67.9669,56214.0
2022-01-26 14:25:00,72.3,72.46,72.3,72.43,57133.0,67.9763,68.1267,67.9763,68.0985,57133.0
2022-01-26 14:30:00,72.42,72.46,72.21,72.22,317473.0,68.0891,68.1267,67.8916,67.901,317473.0
2022-01-26 14:35:00,72.22,72.42,72.08,72.26,168786.0,67.901,68.0891,67.7694,67.9387,168786.0
2022-01-26 14:40:00,72.27,72.27,71.73,71.73,343042.0,67.9481,67.9481,67.4404,67.4404,343042.0
2022-01-26 14:45:00,71.72,71.76,71.38,71.49,196164.0,67.431,67.4686,67.1113,67.2147,196164.0
2022-01-26 14:50:00,71.48,71.65,71.45,71.54,240434.0,67.2053,67.3651,67.1771,67.2617,240434.0
2022-01-26 14:55:00,71.54,71.55,71.39,71.48,276915.0,67.2617,67.2711,67.1207,67.2053,276915.0
2022-01-26 15:00:00,71.47,71.47,71.1,71.16,118850.0,67.1959,67.1959,66.848,66.9044,118850.0
2022-01-26 15:05:00,71.15,71.18,70.94,70.94,148434.0,66.895,66.9232,66.6976,66.6976,148434.0
2022-01-26 15:10:00,70.92,71.17,70.92,71.04,110677.0,66.6788,66.9138,66.6788,66.7916,110677.0
2022-01-26 15:15:00,71.04,71.11,70.98,71.05,122474.0,66.7916,66.8574,66.7352,66.801,122474.0
2022-01-26 15:20:00,71.06,71.09,70.87,70.95,118253.0,66.8104,66.8386,66.6318,66.707,118253.0
2022-01-26 15:25:00,70.95,71.17,70.87,71.16,71775.0,66.707,66.9138,66.6318,66.9044,71775.0
2022-01-26 15:30:00,71.15,71.2,70.98,71.0,92071.0,66.895,66.942,66.7352,66.754,92071.0
2022-01-26 15:35:00,70.99,71.05,70.91,70.95,165240.0,66.7446,66.801,66.6694,66.707,165240.0
2022-01-26 15:40:00,70.95,71.18,70.92,71.12,123320.0,66.707,66.9232,66.6788,66.8668,123320.0
2022-01-26 15:45:00,71.12,71.24,71.03,71.11,176335.0,66.8668,66.9797,66.7822,66.8574,176335.0
2022-01-26 15:50:00,71.13,71.2,71.01,71.17,182586.0,66.8762,66.942,66.7634,66.9138,182586.0
2022-01-26 15:55:00,71.17,71.26,71.01,71.03,312616.0,66.9138,66.9985,66.7634,66.7822,312616.0
2022-01-27 09:30:00,69.6,69.6,69.33,69.4,305948.0,65.4377,65.4377,65.1839,65.2497,305948.0
2022-01-27 09:35:00,69.4,69.48,69.37,69.46,133468.0,65.2497,65.3249,65.2215,65.3061,133468.0
2022-01-27 09:40:00,69.45,69.72,69.45,69.67,143823.0,65.2967,65.5506,65.2967,65.5035,143823.0
2022-01-27 09:45:00,69.67,69.78,69.61,69.74,157817.0,65.5035,65.607,65.4471,65.5694,157817.0
2022-01-27 09:50:00,69.73,69.8,69.68,69.73,95561.0,65.56,65.6258,65.5129,65.56,95561.0
2022-01-27 09:55:00,69.73,69.75,69.6,69.7,92958.0,65.56,65.5788,65.4377,65.5318,92958.0
2022-01-27 10:00:00,69.71,69.73,69.56,69.7,127727.0,65.5412,65.56,65.4001,65.5318,127727.0
2022-01-27 10:05:00,69.7,69.83,69.65,69.79,211303.0,65.5318,65.654,65.4847,65.6164,211303.0
2022-01-27 10:10:00,69.8,69.86,69.74,69.83,111813.0,65.6258,65.6822,65.5694,65.654,111813.0
2022-01-27 10:15:00,69.83,69.86,69.7,69.73,120685.0,65.654,65.6822,65.5318,65.56,120685.0
2022-01-27 10:20:00,69.75,69.8,69.71,69.72,176430.0,65.5788,65.6258,65.5412,65.5506,176430.0
2022-01-27 10:25:00,69.73,69.75,69.63,69.64,140593.0,65.56,65.5788,65.4659,65.4753,140593.0
2022-01-27 10:30:00,69.64,69.69,69.54,69.6,122873.0,65.4753,65.5223,65.3813,65.4377,122873.0
2022-01-27 10:35:00,69.59,69.6,69.49,69.52,132385.0,65.4283,65.4377,65.3343,65.3625,132385.0
2022-01-27 10:40:00,69.52,69.72,69.51,69.71,113142.0,65.3625,65.5506,65.3531,65.5412,113142.0
2022-01-27 10:45:00,69.7,69.76,69.67,69.72,95698.0,65.5318,65.5882,65.5035,65.5506,95698.0
2022-01-27 10:50:00,69.72,69.82,69.71,69.78,110070.0,65.5506,65.6446,65.5412,65.607,110070.0
2022-01-27 10:55:00,69.79,69.96,69.79,69.94,98983.0,65.6164,65.7762,65.6164,65.7574,98983.0
2022-01-27 11:00:00,69.94,70.01,69.94,69.99,81685.0,65.7574,65.8232,65.7574,65.8044,81685.0
2022-01-27 11:05:00,69.99,70.01,69.92,69.95,57388.0,65.8044,65.8232,65.7386,65.7668,57388.0
2022-01-27 11:10:00,69.95,70.01,69.93,69.99,94565.0,65.7668,65.8232,65.748,65.8044,94565.0
2022-01-27 11:15:00,69.99,69.99,69.83,69.88,56489.0,65.8044,65.8044,65.654,65.701,56489.0
2022-01-27 11:20:00,69.87,69.94,69.85,69.86,31981.0,65.6916,65.7574,65.6728,65.6822,31981.0
2022-01-27 11:25:00,69.87,69.88,69.79,69.85,63755.0,65.6916,65.701,65.6164,65.6728,63755.0
2022-01-27 11:30:00,69.85,70.01,69.83,70.01,51074.0,65.6728,65.8232,65.654,65.8232,51074.0
2022-01-27 11:35:00,70.02,70.09,70.0,70.01,52910.0,65.8326,65.8984,65.8138,65.8232,52910.0
2022-01-27 11:40:00,70.01,70.08,69.99,70.02,34993.0,65.8232,65.889,65.8044,65.8326,34993.0
2022-01-27 11:45:00,70.02,70.05,69.97,70.0,25823.0,65.8326,65.8608,65.7856,65.8138,25823.0
2022-01-27 11:50:00,70.0,70.0,69.94,69.99,15624.0,65.8138,65.8138,65.7574,65.8044,15624.0
2022-01-27 11:55:00,70.0,70.01,69.93,69.94,29251.0,65.8138,65.8232,65.748,65.7574,29251.0
2022-01-27 12:00:00,69.95,69.95,69.86,69.93,67187.0,65.7668,65.7668,65.6822,65.748,67187.0
2022-01-27 12:05:00,69.93,69.93,69.77,69.79,13205.0,65.748,65.748,65.5976,65.6164,13205.0
2022-01-27 12:10:00,69.8,69.81,69.75,69.79,55953.0,65.6258,65.6352,65.5788,65.6164,55953.0
2022-01-27 12:15:00,69.79,69.79,69.67,69.69,44879.0,65.6164,65.6164,65.5035,65.5223,44879.0
2022-01-27 12:20:00,69.68,69.7,69.63,69.66,16910.0,65.5129,65.5318,65.4659,65.4941,16910.0
2022-01-27 12:25:00,69.66,69.71,69.58,69.62,68551.0,65.4941,65.5412,65.4189,65.4565,68551.0
2022-01-27 12:30:00,69.61,69.65,69.56,69.58,39873.0,65.4471,65.4847,65.4001,65.4189,39873.0
2022-01-27 12:35:00,69.58,69.58,69.48,69.51,45934.0,65.4189,65.4189,65.3249,65.3531,45934.0
2022-01-27 12:40:00,69.52,69.57,69.5,69.51,37539.0,65.3625,65.4095,65.3437,65.3531,37539.0
2022-01-27 12:45:00,69.51,69.52,69.34,69.36,46051.0,65.3531,65.3625,65.1933,65.2121,46051.0
2022-01-27 12:50:00,69.36,69.5,69.36,69.48,89413.0,65.2121,65.3437,65.2121,65.3249,89413.0
2022-01-27 12:55:00,69.47,69.57,69.47,69.53,43045.0,65.3155,65.4095,65.3155,65.3719,43045.0
2022-01-27 13:00:00,69.52,69.58,69.42,69.42,25301.0,65.3625,65.4189,65.2685,65.2685,25301.0
2022-01-27 13:05:00,69.42,69.43,69.32,69.4,59577.0,65.2685,65.2779,65.1745,65.2497,59577.0
2022-01-27 13:10:00,69.39,69.4,69.33,69.38,18059.0,65.2403,65.2497,65.1839,65.2309,18059.0
2022-01-27 13:15:00,69.38,69.45,69.33,69.35,46228.0,65.2309,65.2967,65.1839,65.2027,46228.0
2022-01-27 13:20:00,69.36,69.37,69.25,69.26,23594.0,65.2121,65.2215,65.1087,65.1181,23594.0
2022-01-27 13:25:00,69.27,69.31,69.17,69.19,32460.0,65.1275,65.1651,65.0334,65.0523,32460.0
2022-01-27 13:30:00,69.2,69.29,69.19,69.27,36019.0,65.0617,65.1463,65.0523,65.1275,36019.0
2022-01-27 13:35:00,69.28,69.35,69.25,69.25,29783.0,65.1369,65.2027,65.1087,65.1087,29783.0
2022-01-27 13:40:00,69.27,69.34,69.23,69.3,30133.0,65.1275,65.1933,65.0899,65.1557,30133.0
2022-01-27 13:45:00,69.29,69.34,69.25,69.33,14300.0,65.1463,65.1933,65.1087,65.1839,14300.0
2022-01-27 13:50:00,69.32,69.34,69.27,69.32,13363.0,65.1745,65.1933,65.1275,65.1745,13363.0
2022-01-27 13:55:00,69.31,69.44,69.29,69.38,70384.0,65.1651,65.2873,65.1463,65.2309,70384.0
2022-01-27 14:00:00,69.37,69.56,69.37,69.52,37660.0,65.2215,65.4001,65.2215,65.3625,37660.0
2022-01-27 14:05:00,69.53,69.61,69.47,69.52,37504.0,65.3719,65.4471,65.3155,65.3625,37504.0
2022-01-27 14:10:00,69.51,69.56,69.48,69.49,18479.0,65.3531,65.4001,65.3249,65.3343,18479.0
2022-01-27 14:15:00,69.49,69.49,69.37,69.41,23427.0,65.3343,65.3343,65.2215,65.2591,23427.0
2022-01-27 14:20:00,69.39,69.4,69.3,69.3,79992.0,65.2403,65.2497,65.1557,65.1557,79992.0
2022-01-27 14:25:00,69.29,69.31,69.25,69.27,29099.0,65.1463,65.1651,65.1087,65.1275,29099.0
2022-01-27 14:30:00,69.27,69.33,69.2,69.21,45779.0,65.1275,65.1839,65.0617,65.0711,45779.0
2022-01-27 14:35:00,69.23,69.3,69.23,69.3,39101.0,65.0899,65.1557,65.0899,65.1557,39101.0
2022-01-27 14:40:00,69.29,69.4,69.28,69.35,73141.0,65.1463,65.2497,65.1369,65.2027,73141.0
2022-01-27 14:45:00,69.36,69.42,69.3,69.36,40214.0,65.2121,65.2685,65.1557,65.2121,40214.0
2022-01-27 14:50:00,69.34,69.34,69.21,69.23,43957.0,65.1933,65.1933,65.0711,65.0899,43957.0
2022-01-27 14:55:00,69.23,69.34,69.19,69.28,63080.0,65.0899,65.1933,65.0523,65.1369,63080.0
2022-01-27 15:00:00,69.29,69.4,69.29,69.34,37341.0,65.1463,65.2497,65.1463,65.1933,37341.0
2022-01-27 15:05:00,69.34,69.42,69.3,69.31,65786.0,65.1933,65.2685,65.1557,65.1651,65786.0
2022-01-27 15:10:00,69.32,69.32,69.2,69.22,28803.0,65.1745,65.1745,65.0617,65.0805,28803.0
2022-01-27 15:15:00,69.22,69.27,69.14,69.27,47080.0,65.0805,65.1275,65.0052,65.1275,47080.0
2022-01-27 15:20:00,69.27,69.32,69.2,69.25,38187.0,65.1275,65.1745,65.0617,65.1087,38187.0
2022-01-27 15:25:00,69.25,69.33,69.22,69.28,66224.0,65.1087,65.1839,65.0805,65.1369,66224.0
2022-01-27 15:30:00,69.29,69.37,69.28,69.3,37197.0,65.1463,65.2215,65.1369,65.1557,37197.0
2022-01-27 15:35:00,69.31,69.32,69.24,69.27,26807.0,65.1651,65.1745,65.0993,65.1275,26807.0
2022-01-27 15:40:00,69.27,69.41,69.24,69.35,76288.0,65.1275,65.2591,65.0993,65.2027,76288.0
2022-01-27 15:45:00,69.37,69.46,69.31,69.36,145487.0,65.2215,65.3061,65.1651,65.2121,145487.0
2022-01-27 15:50:00,69.36,69.39,69.32,69.37,114070.0,65.2121,65.2403,65.1745,65.2215,114070.0
2022-01-27 15:55:00,69.36,69.38,69.2,69.21,158625.0,65.2121,65.2309,65.0617,65.0711,158625.0
2022-01-28 09:30:00,70.21,70.27,69.97,69.99,166775.0,66.0113,66.0677,65.7856,65.8044,166775.0
2022-01-28 09:35:00,70.0,70.01,69.88,69.98,137631.0,65.8138,65.8232,65.701,65.795,137631.0
2022-01-28 09:40:00,69.98,70.02,69.94,69.95,57280.0,65.795,65.8326,65.7574,65.7668,57280.0
2022-01-28 09:45:00,69.96,70.06,69.89,70.03,116534.0,65.7762,65.8702,65.7104,65.842,116534.0
2022-01-28 09:50:00,70.02,70.15,70.0,70.08,94880.0,65.8326,65.9548,65.8138,65.889,94880.0
2022-01-28 09:55:00,70.08,70.09,69.96,69.99,90610.0,65.889,65.8984,65.7762,65.8044,90610.0
2022-01-28 10:00:00,69.99,70.02,69.89,69.93,82149.0,65.8044,65.8326,65.7104,65.748,82149.0
2022-01-28 10:05:00,69.94,70.03,69.92,70.03,40962.0,65.7574,65.842,65.7386,65.842,40962.0
2022-01-28 10:10:00,70.02,70.16,70.02,70.06,53629.0,65.8326,65.9642,65.8326,65.8702,53629.0
2022-01-28 10:15:00,70.06,70.23,70.05,70.23,69786.0,65.8702,66.0301,65.8608,66.0301,69786.0
2022-01-28 10:20:00,70.23,70.24,70.06,70.09,75274.0,66.0301,66.0395,65.8702,65.8984,75274.0
2022-01-28 10:25:00,70.09,70.09,69.99,70.03,90394.0,65.8984,65.8984,65.8044,65.842,90394.0
2022-01-28 10:30:00,70.02,70.03,69.9,69.92,83738.0,65.8326,65.842,65.7198,65.7386,83738.0
2022-01-28 10:35:00,69.93,70.05,69.93,69.96,69869.0,65.748,65.8608,65.748,65.7762,69869.0
2022-01-28 10:40:00,69.95,70.0,69.86,69.89,34794.0,65.7668,65.8138,65.6822,65.7104,34794.0
2022-01-28 10:45:00,69.89,70.09,69.86,70.09,108928.0,65.7104,65.8984,65.6822,65.8984,108928.0
2022-01-28 10:50:00,70.09,70.17,70.05,70.16,59141.0,65.8984,65.9736,65.8608,65.9642,59141.0
2022-01-28 10:55:00,70.17,70.21,70.1,70.2,32717.0,65.9736,66.0113,65.9078,66.0019,32717.0
2022-01-28 11:00:00,70.2,70.22,70.06,70.08,64153.0,66.0019,66.0207,65.8702,65.889,64153.0
2022-01-28 11:05:00,70.09,70.19,70.08,70.17,26422.0,65.8984,65.9924,65.889,65.9736,26422.0
2022-01-28 11:10:00,70.18,70.3,70.17,70.28,88367.0,65.983,66.0959,65.9736,66.0771,88367.0
2022-01-28 11:15:00,70.29,70.41,70.29,70.39,174276.0,66.0865,66.1993,66.0865,66.1805,174276.0
2022-01-28 11:20:00,70.38,70.42,70.32,70.35,137999.0,66.1711,66.2087,66.1147,66.1429,137999.0
2022-01-28 11:25:00,70.34,70.4,70.27,70.3,82881.0,66.1335,66.1899,66.0677,66.0959,82881.0
2022-01-28 11:30:00,70.3,70.32,70.22,70.27,32413.0,66.0959,66.1147,66.0207,66.0677,32413.0
2022-01-28 11:35:00,70.27,70.4,70.26,70.34,27808.0,66.0677,66.1899,66.0583,66.1335,27808.0
2022-01-28 11:40:00,70.32,70.33,70.25,70.27,43216.0,66.1147,66.1241,66.0489,66.0677,43216.0
2022-01-28 11:45:00,70.28,70.34,70.26,70.28,29081.0,66.0771,66.1335,66.0583,66.0771,29081.0
2022-01-28 11:50:00,70.27,70.33,70.26,70.33,24780.0,66.0677,66.1241,66.0583,66.1241,24780.0
2022-01-28 11:55:00,70.33,70.45,70.32,70.42,18046.0,66.1241,66.2369,66.1147,66.2087,18046.0
2022-01-28 12:00:00,70.43,70.43,70.35,70.4,41276.0,66.2181,66.2181,66.1429,66.1899,41276.0
2022-01-28 12:05:00,70.4,70.42,70.36,70.42,18270.0,66.1899,66.2087,66.1523,66.2087,18270.0
2022-01-28 12:10:00,70.42,70.43,70.35,70.4,55145.0,66.2087,66.2181,66.1429,66.1899,55145.0
2022-01-28 12:15:00,70.41,70.47,70.37,70.45,21045.0,66.1993,66.2557,66.1617,66.2369,21045.0
2022-01-28 12:20:00,70.44,70.44,70.28,70.3,28093.0,66.2275,66.2275,66.0771,66.0959,28093.0
2022-01-28 12:25:00,70.29,70.3,70.23,70.26,23410.0,66.0865,66.0959,66.0301,66.0583,23410.0
2022-01-28 12:30:00,70.26,70.28,70.22,70.24,12610.0,66.0583,66.0771,66.0207,66.0395,12610.0
2022-01-28 12:35:00,70.24,70.27,70.2,70.21,13340.0,66.0395,66.0677,66.0019,66.0113,13340.0
2022-01-28 12:40:00,70.21,70.27,70.2,70.27,27256.0,66.0113,66.0677,66.0019,66.0677,27256.0
2022-01-28 12:45:00,70.27,70.29,70.18,70.22,43137.0,66.0677,66.0865,65.983,66.0207,43137.0
2022-01-28 12:50:00,70.21,70.21,70.14,70.14,36442.0,66.0113,66.0113,65.9454,65.9454,36442.0
2022-01-28 12:55:00,70.15,70.22,70.14,70.15,22034.0,65.9548,66.0207,65.9454,65.9548,22034.0
2022-01-28 13:00:00,70.14,70.24,70.14,70.2,16756.0,65.9454,66.0395,65.9454,66.0019,16756.0
2022-01-28 13:05:00,70.2,70.28,70.19,70.26,16016.0,66.0019,66.0771,65.9924,66.0583,16016.0
2022-01-28 13:10:00,70.25,70.28,70.24,70.25,20564.0,66.0489,66.0771,66.0395,66.0489,20564.0
2022-01-28 13:15:00,70.26,70.27,70.23,70.24,21858.0,66.0583,66.0677,66.0301,66.0395,21858.0
2022-01-28 13:20:00,70.22,70.22,70.11,70.15,17191.0,66.0207,66.0207,65.9172,65.9548,17191.0
2022-01-28 13:25:00,70.16,70.18,70.09,70.17,37176.0,65.9642,65.983,65.8984,65.9736,37176.0
2022-01-28 13:30:00,70.18,70.28,70.18,70.23,36431.0,65.983,66.0771,65.983,66.0301,36431.0
2022-01-28 13:35:00,70.23,70.29,70.21,70.25,46825.0,66.0301,66.0865,66.0113,66.0489,46825.0
2022-01-28 13:40:00,70.25,70.29,70.23,70.28,32707.0,66.0489,66.0865,66.0301,66.0771,32707.0
2022-01-28 13:45:00,70.28,70.32,70.25,70.28,16971.0,66.0771,66.1147,66.0489,66.0771,16971.0
2022-01-28 13:50:00,70.27,70.32,70.25,70.3,10356.0,66.0677,66.1147,66.0489,66.0959,10356.0
2022-01-28 13:55:00,70.29,70.32,70.24,70.24,19290.0,66.0865,66.1147,66.0395,66.0395,19290.0
2022-01-28 14:00:00,70.24,70.31,70.22,70.23,56772.0,66.0395,66.1053,66.0207,66.0301,56772.0
2022-01-28 14:05:00,70.22,70.23,70.14,70.16,76929.0,66.0207,66.0301,65.9454,65.9642,76929.0
2022-01-28 14:10:00,70.16,70.17,70.08,70.08,19877.0,65.9642,65.9736,65.889,65.889,19877.0
2022-01-28 14:15:00,70.09,70.09,70.0,70.01,81018.0,65.8984,65.8984,65.8138,65.8232,81018.0
2022-01-28 14:20:00,70.0,70.0,69.9,69.9,43918.0,65.8138,65.8138,65.7198,65.7198,43918.0
2022-01-28 14:25:00,69.9,69.94,69.9,69.91,24979.0,65.7198,65.7574,65.7198,65.7292,24979.0
2022-01-28 14:30:00,69.91,69.94,69.85,69.89,56688.0,65.7292,65.7574,65.6728,65.7104,56688.0
2022-01-28 14:35:00,69.89,69.94,69.89,69.94,37991.0,65.7104,65.7574,65.7104,65.7574,37991.0
2022-01-28 14:40:00,69.94,70.08,69.93,70.03,49407.0,65.7574,65.889,65.748,65.842,49407.0
2022-01-28 14:45:00,70.03,70.12,70.02,70.09,47281.0,65.842,65.9266,65.8326,65.8984,47281.0
2022-01-28 14:50:00,70.09,70.14,70.08,70.12,47136.0,65.8984,65.9454,65.889,65.9266,47136.0
2022-01-28 14:55:00,70.12,70.24,70.12,70.22,44695.0,65.9266,66.0395,65.9266,66.0207,44695.0
2022-01-28 15:00:00,70.23,70.29,70.23,70.27,32288.0,66.0301,66.0865,66.0301,66.0677,32288.0
2022-01-28 15:05:00,70.27,70.31,70.25,70.29,16735.0,66.0677,66.1053,66.0489,66.0865,16735.0
2022-01-28 15:10:00,70.29,70.3,70.24,70.3,21021.0,66.0865,66.0959,66.0395,66.0959,21021.0
2022-01-28 15:15:00,70.3,70.35,70.27,70.3,23581.0,66.0959,66.1429,66.0677,66.0959,23581.0
2022-01-28 15:20:00,70.29,70.4,70.28,70.39,31122.0,66.0865,66.1899,66.0771,66.1805,31122.0
2022-01-28 15:25:00,70.39,70.42,70.31,70.32,57600.0,66.1805,66.2087,66.1053,66.1147,57600.0
2022-01-28 15:30:00,70.31,70.38,70.21,70.37,58251.0,66.1053,66.1711,66.0113,66.1617,58251.0
2022-01-28 15:35:00,70.35,70.4,70.35,70.38,38236.0,66.1429,66.1899,66.1429,66.1711,38236.0
2022-01-28 15:40:00,70.38,70.47,70.38,70.46,49213.0,66.1711,66.2557,66.1711,66.2463,49213.0
2022-01-28 15:45:00,70.46,70.53,70.44,70.52,63215.0,66.2463,66.3121,66.2275,66.3027,63215.0
2022-01-28 15:50:00,70.53,70.61,70.53,70.6,82967.0,66.3121,66.3873,66.3121,66.3779,82967.0
2022-01-28 15:55:00,70.6,70.66,70.57,70.58,181971.0,66.3779,66.4343,66.3497,66.3591,181971.0
2022-01-31 09:30:00,71.52,71.67,71.5,71.67,143027.0,67.2429,67.3839,67.2241,67.3839,143027.0
2022-01-31 09:35:00,71.68,71.91,71.63,71.91,50293.0,67.3933,67.6096,67.3463,67.6096,50293.0
2022-01-31 09:40:00,71.91,72.0,71.9,71.96,53110.0,67.6096,67.6942,67.6002,67.6566,53110.0
2022-01-31 09:45:00,71.98,72.03,71.89,71.9,81861.0,67.6754,67.7224,67.5908,67.6002,81861.0
2022-01-31 09:50:00,71.9,72.04,71.86,72.01,105415.0,67.6002,67.7318,67.5626,67.7036,105415.0
2022-01-31 09:55:00,72.02,72.13,71.97,72.13,79713.0,67.713,67.8164,67.666,67.8164,79713.0
2022-01-31 10:00:00,72.13,72.16,72.1,72.1,144785.0,67.8164,67.8446,67.7882,67.7882,144785.0
2022-01-31 10:05:00,72.1,72.16,72.03,72.15,141465.0,67.7882,67.8446,67.7224,67.8352,141465.0
2022-01-31 10:10:00,72.15,72.15,72.07,72.09,86118.0,67.8352,67.8352,67.76,67.7788,86118.0
2022-01-31 10:15:00,72.1,72.11,72.04,72.07,103668.0,67.7882,67.7976,67.7318,67.76,103668.0
2022-01-31 10:20:00,72.07,72.17,72.07,72.13,40877.0,67.76,67.854,67.76,67.8164,40877.0
2022-01-31 10:25:00,72.13,72.17,72.08,72.08,30445.0,67.8164,67.854,67.7694,67.7694,30445.0
2022-01-31 10:30:00,72.08,72.11,72.01,72.11,32148.0,67.7694,67.7976,67.7036,67.7976,32148.0
2022-01-31 10:35:00,72.11,72.17,72.08,72.12,28561.0,67.7976,67.854,67.7694,67.807,28561.0
2022-01-31 10:40:00,72.12,72.12,72.03,72.09,17504.0,67.807,67.807,67.7224,67.7788,17504.0
2022-01-31 10:45:00,72.09,72.12,72.01,72.12,35622.0,67.7788,67.807,67.7036,67.807,35622.0
2022-01-31 10:50:00,72.12,72.24,72.11,72.21,14860.0,67.807,67.9199,67.7976,67.8916,14860.0
2022-01-31 10:55:00,72.21,72.24,72.16,72.24,16819.0,67.8916,67.9199,67.8446,67.9199,16819.0
2022-01-31 11:00:00,72.25,72.26,72.19,72.23,23334.0,67.9293,67.9387,67.8728,67.9105,23334.0
2022-01-31 11:05:00,72.23,72.24,72.15,72.15,319716.0,67.9105,67.9199,67.8352,67.8352,319716.0
2022-01-31 11:10:00,72.14,72.14,72.04,72.07,55463.0,67.8258,67.8258,67.7318,67.76,55463.0
2022-01-31 11:15:00,72.07,72.07,71.99,72.02,25151.0,67.76,67.76,67.6848,67.713,25151.0
2022-01-31 11:20:00,72.01,72.06,71.89,71.9,40196.0,67.7036,67.7506,67.5908,67.6002,40196.0
2022-01-31 11:25:00,71.91,71.94,71.84,71.86,22869.0,67.6096,67.6378,67.5438,67.5626,22869.0
2022-01-31 11:30:00,71.87,71.98,71.83,71.95,31522.0,67.572,67.6754,67.5344,67.6472,31522.0
2022-01-31 11:35:00,71.95,71.99,71.94,71.96,14652.0,67.6472,67.6848,67.6378,67.6566,14652.0
2022-01-31 11:40:00,71.96,72.0,71.93,71.98,16502.0,67.6566,67.6942,67.6284,67.6754,16502.0
2022-01-31 11:45:00,71.98,72.01,71.97,72.01,16757.0,67.6754,67.7036,67.666,67.7036,16757.0
2022-01-31 11:50:00,72.01,72.1,72.0,72.08,28816.0,67.7036,67.7882,67.6942,67.7694,28816.0
2022-01-31 11:55:00,72.08,72.09,72.04,72.05,19686.0,67.7694,67.7788,67.7318,67.7412,19686.0
2022-01-31 12:00:00,72.06,72.08,72.03,72.06,16725.0,67.7506,67.7694,67.7224,67.7506,16725.0
2022-01-31 12:05:00,72.07,72.11,72.06,72.06,11740.0,67.76,67.7976,67.7506,67.7506,11740.0
2022-01-31 12:10:00,72.06,72.07,72.04,72.04,4381.0,67.7506,67.76,67.7318,67.7318,4381.0
2022-01-31 12:15:00,72.04,72.1,72.03,72.09,9646.0,67.7318,67.7882,67.7224,67.7788,9646.0
2022-01-31 12:20:00,72.09,72.09,71.96,71.97,8367.0,67.7788,67.7788,67.6566,67.666,8367.0
2022-01-31 12:25:00,71.97,72.01,71.96,72.0,8953.0,67.666,67.7036,67.6566,67.6942,8953.0
2022-01-31 12:30:00,72.01,72.03,71.96,71.96,20903.0,67.7036,67.7224,67.6566,67.6566,20903.0
2022-01-31 12:35:00,71.97,71.99,71.96,71.97,6622.0,67.666,67.6848,67.6566,67.666,6622.0
2022-01-31 12:40:00,71.97,72.02,71.96,72.01,19317.0,67.666,67.713,67.6566,67.7036,19317.0
2022-01-31 12:45:00,72.04,72.07,72.03,72.06,12204.0,67.7318,67.76,67.7224,67.7506,12204.0
2022-01-31 12:50:00,72.06,72.11,72.05,72.1,24861.0,67.7506,67.7976,67.7412,67.7882,24861.0
2022-01-31 12:55:00,72.1,72.14,72.1,72.11,9712.0,67.7882,67.8258,67.7882,67.7976,9712.0
2022-01-31 13:00:00,72.11,72.12,72.08,72.09,6190.0,67.7976,67.807,67.7694,67.7788,6190.0
2022-01-31 13:05:00,72.09,72.12,72.09,72.1,3610.0,67.7788,67.807,67.7788,67.7882,3610.0
2022-01-31 13:10:00,72.11,72.12,72.1,72.11,10016.0,67.7976,67.807,67.7882,67.7976,10016.0
2022-01-31 13:15:00,72.12,72.21,72.11,72.2,22745.0,67.807,67.8916,67.7976,67.8822,22745.0
2022-01-31 13:20:00,72.21,72.25,72.19,72.25,19983.0,67.8916,67.9293,67.8728,67.9293,19983.0
2022-01-31 13:25:00,72.24,72.26,72.22,72.22,19636.0,67.9199,67.9387,67.901,67.901,19636.0
2022-01-31 13:30:00,72.22,72.23,72.17,72.18,64473.0,67.901,67.9105,67.854,67.8634,64473.0
2022-01-31 13:35:00,72.18,72.22,72.16,72.21,140070.0,67.8634,67.901,67.8446,67.8916,140070.0
2022-01-31 13:40:00,72.2,72.32,72.19,72.24,35120.0,67.8822,67.9951,67.8728,67.9199,35120.0
2022-01-31 13:45:00,72.24,72.32,72.24,72.32,18371.0,67.9199,67.9951,67.9199,67.9951,18371.0
2022-01-31 13:50:00,72.31,72.35,72.31,72.35,39025.0,67.9857,68.0233,67.9857,68.0233,39025.0
2022-01-31 13:55:00,72.36,72.43,72.36,72.43,45478.0,68.0327,68.0985,68.0327,68.0985,45478.0
2022-01-31 14:00:00,72.43,72.44,72.39,72.39,16697.0,68.0985,68.1079,68.0609,68.0609,16697.0
2022-01-31 14:05:00,72.39,72.48,72.39,72.43,34921.0,68.0609,68.1455,68.0609,68.0985,34921.0
2022-01-31 14:10:00,72.42,72.47,72.42,72.42,20681.0,68.0891,68.1361,68.0891,68.0891,20681.0
2022-01-31 14:15:00,72.42,72.44,72.41,72.42,26754.0,68.0891,68.1079,68.0797,68.0891,26754.0
2022-01-31 14:20:00,72.42,72.42,72.39,72.39,59043.0,68.0891,68.0891,68.0609,68.0609,59043.0
2022-01-31 14:25:00,72.39,72.41,72.37,72.41,58644.0,68.0609,68.0797,68.0421,68.0797,58644.0
2022-01-31 14:30:00,72.4,72.41,72.38,72.39,21476.0,68.0703,68.0797,68.0515,68.0609,21476.0
2022-01-31 14:35:00,72.39,72.4,72.37,72.37,9050.0,68.0609,68.0703,68.0421,68.0421,9050.0
2022-01-31 14:40:00,72.37,72.41,72.36,72.38,36165.0,68.0421,68.0797,68.0327,68.0515,36165.0
2022-01-31 14:45:00,72.39,72.42,72.38,72.4,28141.0,68.0609,68.0891,68.0515,68.0703,28141.0
2022-01-31 14:50:00,72.4,72.43,72.39,72.39,27808.0,68.0703,68.0985,68.0609,68.0609,27808.0
2022-01-31 14:55:00,72.39,72.43,72.39,72.43,26552.0,68.0609,68.0985,68.0609,68.0985,26552.0
2022-01-31 15:00:00,72.43,72.43,72.4,72.43,14455.0,68.0985,68.0985,68.0703,68.0985,14455.0
2022-01-31 15:05:00,72.43,72.43,72.34,72.34,27114.0,68.0985,68.0985,68.0139,68.0139,27114.0
2022-01-31 15:10:00,72.34,72.38,72.18,72.2,39914.0,68.0139,68.0515,67.8634,67.8822,39914.0
2022-01-31 15:15:00,72.19,72.27,72.18,72.19,29085.0,67.8728,67.9481,67.8634,67.8728,29085.0
2022-01-31 15:20:00,72.19,72.34,72.19,72.31,28511.0,67.8728,68.0139,67.8728,67.9857,28511.0
2022-01-31 15:25:00,72.32,72.34,72.2,72.21,56922.0,67.9951,68.0139,67.8822,67.8916,56922.0
2022-01-31 15:30:00,72.2,72.32,72.16,72.3,55390.0,67.8822,67.9951,67.8446,67.9763,55390.0
2022-01-31 15:35:00,72.31,72.33,72.22,72.24,54591.0,67.9857,68.0045,67.901,67.9199,54591.0
2022-01-31 15:40:00,72.24,72.26,72.2,72.22,60314.0,67.9199,67.9387,67.8822,67.901,60314.0
2022-01-31 15:45:00,72.22,72.31,72.19,72.31,72198.0,67.901,67.9857,67.8728,67.9857,72198.0
2022-01-31 15:50:00,72.33,72.45,72.32,72.45,141672.0,68.0045,68.1173,67.9951,68.1173,141672.0
2022-01-31 15:55:00,72.45,72.49,72.2,72.2,382701.0,68.1173,68.1549,67.8822,67.8822,382701.0
2022-02-01 09:30:00,72.68,72.73,72.37,72.48,97580.0,68.3335,68.3805,68.0421,68.1455,97580.0
2022-02-01 09:35:00,72.47,72.52,72.33,72.34,217698.0,68.1361,68.1831,68.0045,68.0139,217698.0
2022-02-01 09:40:00,72.34,72.41,72.22,72.23,152267.0,68.0139,68.0797,67.901,67.9105,152267.0
2022-02-01 09:45:00,72.23,72.43,72.21,72.41,67605.0,67.9105,68.0985,67.8916,68.0797,67605.0
2022-02-01 09:50:00,72.41,72.48,72.33,72.33,162340.0,68.0797,68.1455,68.0045,68.0045,162340.0
2022-02-01 09:55:00,72.33,72.48,72.32,72.45,35110.0,68.0045,68.1455,67.9951,68.1173,35110.0
2022-02-01 10:00:00,72.45,72.48,72.0,72.05,197601.0,68.1173,68.1455,67.6942,67.7412,197601.0
2022-02-01 10:05:00,72.06,72.18,71.97,72.12,53057.0,67.7506,67.8634,67.666,67.807,53057.0
2022-02-01 10:10:00,72.13,72.38,72.07,72.37,69413.0,67.8164,68.0515,67.76,68.0421,69413.0
2022-02-01 10:15:00,72.36,72.39,72.29,72.29,33590.0,68.0327,68.0609,67.9669,67.9669,33590.0
2022-02-01 10:20:00,72.29,72.51,72.29,72.49,38424.0,67.9669,68.1737,67.9669,68.1549,38424.0
2022-02-01 10:25:00,72.48,72.52,72.37,72.38,39245.0,68.1455,68.1831,68.0421,68.0515,39245.0
2022-02-01 10:30:00,72.39,72.51,72.36,72.41,38063.0,68.0609,68.1737,68.0327,68.0797,38063.0
2022-02-01 10:35:00,72.42,72.54,72.41,72.5,57924.0,68.0891,68.2019,68.0797,68.1643,57924.0
2022-02-01 10:40:00,72.5,72.55,72.41,72.43,92150.0,68.1643,68.2113,68.0797,68.0985,92150.0
2022-02-01 10:45:00,72.43,72.44,72.38,72.4,38903.0,68.0985,68.1079,68.0515,68.0703,38903.0
2022-02-01 10:50:00,72.4,72.49,72.4,72.45,40486.0,68.0703,68.1549,68.0703,68.1173,40486.0
2022-02-01 10:55:00,72.45,72.48,72.43,72.44,44917.0,68.1173,68.1455,68.0985,68.1079,44917.0
2022-02-01 11:00:00,72.45,72.59,72.45,72.55,32972.0,68.1173,68.2489,68.1173,68.2113,32972.0
2022-02-01 11:05:00,72.56,72.61,72.53,72.6,17892.0,68.2207,68.2677,68.1925,68.2583,17892.0
2022-02-01 11:10:00,72.59,72.61,72.58,72.61,9394.0,68.2489,68.2677,68.2395,68.2677,9394.0
2022-02-01 11:15:00,72.6,72.62,72.55,72.59,20692.0,68.2583,68.2771,68.2113,68.2489,20692.0
2022-02-01 11:20:00,72.59,72.61,72.53,72.57,23332.0,68.2489,68.2677,68.1925,68.2301,23332.0
2022-02-01 11:25:00,72.58,72.63,72.56,72.61,23701.0,68.2395,68.2865,68.2207,68.2677,23701.0
2022-02-01 11:30:00,72.6,72.63,72.51,72.63,26550.0,68.2583,68.2865,68.1737,68.2865,26550.0
2022-02-01 11:35:00,72.63,72.66,72.58,72.61,32236.0,68.2865,68.3147,68.2395,68.2677,32236.0
2022-02-01 11:40:00,72.61,72.63,72.53,72.59,53092.0,68.2677,68.2865,68.1925,68.2489,53092.0
2022-02-01 11:45:00,72.59,72.64,72.57,72.57,90729.0,68.2489,68.2959,68.2301,68.2301,90729.0
2022-02-01 11:50:00,72.57,72.59,72.55,72.56,18572.0,68.2301,68.2489,68.2113,68.2207,18572.0
2022-02-01 11:55:00,72.57,72.62,72.56,72.56,13952.0,68.2301,68.2771,68.2207,68.2207,13952.0
2022-02-01 12:00:00,72.58,72.59,72.53,72.53,11761.0,68.2395,68.2489,68.1925,68.1925,11761.0
2022-02-01 12:05:00,72.53,72.56,72.5,72.51,21443.0,68.1925,68.2207,68.1643,68.1737,21443.0
2022-02-01 12:10:00,72.51,72.51,72.41,72.42,11047.0,68.1737,68.1737,68.0797,68.0891,11047.0
2022-02-01 12:15:00,72.43,72.48,72.43,72.48,7839.0,68.0985,68.1455,68.0985,68.1455,7839.0
2022-02-01 12:20:00,72.48,72.52,72.44,72.48,14451.0,68.1455,68.1831,68.1079,68.1455,14451.0
2022-02-01 12:25:00,72.47,72.47,72.4,72.46,6736.0,68.1361,68.1361,68.0703,68.1267,6736.0
2022-02-01 12:30:00,72.46,72.46,72.28,72.28,25890.0,68.1267,68.1267,67.9575,67.9575,25890.0
2022-02-01 12:35:00,72.29,72.38,72.29,72.35,24489.0,67.9669,68.0515,67.9669,68.0233,24489.0
2022-02-01 12:40:00,72.35,72.38,72.31,72.35,26287.0,68.0233,68.0515,67.9857,68.0233,26287.0
2022-02-01 12:45:00,72.35,72.37,72.34,72.36,15464.0,68.0233,68.0421,68.0139,68.0327,15464.0
2022-02-01 12:50:00,72.38,72.44,72.37,72.44,11275.0,68.0515,68.1079,68.0421,68.1079,11275.0
2022-02-01 12:55:00,72.44,72.49,72.43,72.48,14240.0,68.1079,68.1549,68.0985,68.1455,14240.0
2022-02-01 13:00:00,72.48,72.49,72.4,72.41,18660.0,68.1455,68.1549,68.0703,68.0797,18660.0
2022-02-01 13:05:00,72.41,72.45,72.4,72.43,24106.0,68.0797,68.1173,68.0703,68.0985,24106.0
2022-02-01 13:10:00,72.43,72.44,72.42,72.42,3659.0,68.0985,68.1079,68.0891,68.0891,3659.0
2022-02-01 13:15:00,72.41,72.45,72.41,72.42,4500.0,68.0797,68.1173,68.0797,68.0891,4500.0
2022-02-01 13:20:00,72.43,72.43,72.42,72.42,3400.0,68.0985,68.0985,68.0891,68.0891,3400.0
2022-02-01 13:25:00,72.43,72.5,72.43,72.5,24651.0,68.0985,68.1643,68.0985,68.1643,24651.0
2022-02-01 13:30:00,72.5,72.5,72.45,72.45,13578.0,68.1643,68.1643,68.1173,68.1173,13578.0
2022-02-01 13:35:00,72.45,72.51,72.42,72.5,48918.0,68.1173,68.1737,68.0891,68.1643,48918.0
2022-02-01 13:40:00,72.5,72.51,72.49,72.5,6532.0,68.1643,68.1737,68.1549,68.1643,6532.0
2022-02-01 13:45:00,72.51,72.54,72.5,72.53,39156.0,68.1737,68.2019,68.1643,68.1925,39156.0
2022-02-01 13:50:00,72.53,72.56,72.51,72.56,28974.0,68.1925,68.2207,68.1737,68.2207,28974.0
2022-02-01 13:55:00,72.55,72.55,72.48,72.54,23803.0,68.2113,68.2113,68.1455,68.2019,23803.0
2022-02-01 14:00:00,72.54,72.61,72.53,72.59,32852.0,68.2019,68.2677,68.1925,68.2489,32852.0
2022-02-01 14:05:00,72.58,72.59,72.55,72.57,5809.0,68.2395,68.2489,68.2113,68.2301,5809.0
2022-02-01 14:10:00,72.57,72.6,72.51,72.55,7702.0,68.2301,68.2583,68.1737,68.2113,7702.0
2022-02-01 14:15:00,72.56,72.58,72.51,72.52,7400.0,68.2207,68.2395,68.1737,68.1831,7400.0
2022-02-01 14:20:00,72.51,72.52,72.47,72.52,10212.0,68.1737,68.1831,68.1361,68.1831,10212.0
2022-02-01 14:25:00,72.52,72.53,72.5,72.52,21089.0,68.1831,68.1925,68.1643,68.1831,21089.0
2022-02-01 14:30:00,72.52,72.56,72.52,72.55,12656.0,68.1831,68.2207,68.1831,68.2113,12656.0
2022-02-01 14:35:00,72.54,72.55,72.5,72.54,8872.0,68.2019,68.2113,68.1643,68.2019,8872.0
2022-02-01 14:40:00,72.53,72.56,72.52,72.55,9350.0,68.1925,68.2207,68.1831,68.2113,9350.0
2022-02-01 14:45:00,72.54,72.56,72.52,72.54,8236.0,68.2019,68.2207,68.1831,68.2019,8236.0
2022-02-01 14:50:00,72.53,72.55,72.53,72.55,15336.0,68.1925,68.2113,68.1925,68.2113,15336.0
2022-02-01 14:55:00,72.56,72.59,72.53,72.59,8201.0,68.2207,68.2489,68.1925,68.2489,8201.0
2022-02-01 15:00:00,72.58,72.69,72.57,72.68,29704.0,68.2395,68.3429,68.2301,68.3335,29704.0
2022-02-01 15:05:00,72.67,72.7,72.64,72.7,27365.0,68.3241,68.3523,68.2959,68.3523,27365.0
2022-02-01 15:10:00,72.69,72.69,72.65,72.68,10663.0,68.3429,68.3429,68.3053,68.3335,10663.0
2022-02-01 15:15:00,72.68,72.69,72.63,72.67,130613.0,68.3335,68.3429,68.2865,68.3241,130613.0
2022-02-01 15:20:00,72.68,72.72,72.68,72.7,24486.0,68.3335,68.3711,68.3335,68.3523,24486.0
2022-02-01 15:25:00,72.7,72.72,72.67,72.71,45452.0,68.3523,68.3711,68.3241,68.3617,45452.0
2022-02-01 15:30:00,72.72,72.76,72.71,72.73,58671.0,68.3711,68.4088,68.3617,68.3805,58671.0
2022-02-01 15:35:00,72.72,72.75,72.7,72.71,124080.0,68.3711,68.3994,68.3523,68.3617,124080.0
2022-02-01 15:40:00,72.72,72.77,72.71,72.77,47741.0,68.3711,68.4182,68.3617,68.4182,47741.0
2022-02-01 15:45:00,72.76,72.81,72.73,72.81,93636.0,68.4088,68.4558,68.3805,68.4558,93636.0
2022-02-01 15:50:00,72.81,72.85,72.8,72.84,128677.0,68.4558,68.4934,68.4464,68.484,128677.0
2022-02-01 15:55:00,72.84,72.99,72.81,72.98,187653.0,68.484,68.625,68.4558,68.6156,187653.0
2022-02-02 09:30:00,73.27,73.42,73.12,73.26,137475.0,68.8883,69.0293,68.7472,68.8789,137475.0
2022-02-02 09:35:00,73.26,73.4,73.24,73.35,83596.0,68.8789,69.0105,68.8601,68.9635,83596.0
2022-02-02 09:40:00,73.35,73.36,73.03,73.07,114330.0,68.9635,68.9729,68.6626,68.7002,114330.0
2022-02-02 09:45:00,73.07,73.12,72.95,72.95,61121.0,68.7002,68.7472,68.5874,68.5874,61121.0
2022-02-02 09:50:00,72.94,73.13,72.94,73.08,43811.0,68.578,68.7566,68.578,68.7096,43811.0
2022-02-02 09:55:00,73.09,73.17,73.01,73.06,40283.0,68.719,68.7942,68.6438,68.6908,40283.0
2022-02-02 10:00:00,73.06,73.15,73.03,73.05,59096.0,68.6908,68.7754,68.6626,68.6814,59096.0
2022-02-02 10:05:00,73.06,73.19,73.05,73.16,52328.0,68.6908,68.813,68.6814,68.7848,52328.0
2022-02-02 10:10:00,73.14,73.22,73.09,73.1,89969.0,68.766,68.8412,68.719,68.7284,89969.0
2022-02-02 10:15:00,73.11,73.19,73.08,73.16,80066.0,68.7378,68.813,68.7096,68.7848,80066.0
2022-02-02 10:20:00,73.15,73.18,73.08,73.09,33220.0,68.7754,68.8036,68.7096,68.719,33220.0
2022-02-02 10:25:00,73.1,73.13,73.05,73.11,32038.0,68.7284,68.7566,68.6814,68.7378,32038.0
2022-02-02 10:30:00,73.11,73.14,73.09,73.1,31751.0,68.7378,68.766,68.719,68.7284,31751.0
2022-02-02 10:35:00,73.1,73.18,73.03,73.18,63240.0,68.7284,68.8036,68.6626,68.8036,63240.0
2022-02-02 10:40:00,73.18,73.3,73.13,73.29,50839.0,68.8036,68.9165,68.7566,68.9071,50839.0
2022-02-02 10:45:00,73.29,73.38,73.29,73.34,43171.0,68.9071,68.9917,68.9071,68.9541,43171.0
2022-02-02 10:50:00,73.34,73.4,73.25,73.26,36665.0,68.9541,69.0105,68.8695,68.8789,36665.0
2022-02-02 10:55:00,73.28,73.31,73.24,73.31,58319.0,68.8977,68.9259,68.8601,68.9259,58319.0
2022-02-02 11:00:00,73.31,73.33,73.21,73.24,53104.0,68.9259,68.9447,68.8318,68.8601,53104.0
2022-02-02 11:05:00,73.23,73.25,73.12,73.13,22693.0,68.8506,68.8695,68.7472,68.7566,22693.0
2022-02-02 11:10:00,73.13,73.16,73.02,73.03,40505.0,68.7566,68.7848,68.6532,68.6626,40505.0
2022-02-02 11:15:00,73.03,73.1,73.02,73.07,70744.0,68.6626,68.7284,68.6532,68.7002,70744.0
2022-02-02 11:20:00,73.08,73.14,73.07,73.12,30900.0,68.7096,68.766,68.7002,68.7472,30900.0
2022-02-02 11:25:00,73.11,73.15,73.08,73.09,27784.0,68.7378,68.7754,68.7096,68.719,27784.0
2022-02-02 11:30:00,73.09,73.09,72.98,73.0,69786.0,68.719,68.719,68.6156,68.6344,69786.0
2022-02-02 11:35:00,73.0,73.0,72.89,72.92,38137.0,68.6344,68.6344,68.531,68.5592,38137.0
2022-02-02 11:40:00,72.92,73.0,72.91,73.0,33119.0,68.5592,68.6344,68.5498,68.6344,33119.0
2022-02-02 11:45:00,73.0,73.08,72.98,73.02,13993.0,68.6344,68.7096,68.6156,68.6532,13993.0
2022-02-02 11:50:00,73.02,73.1,73.02,73.07,24568.0,68.6532,68.7284,68.6532,68.7002,24568.0
2022-02-02 11:55:00,73.07,73.1,73.04,73.1,6106.0,68.7002,68.7284,68.672,68.7284,6106.0
2022-02-02 12:00:00,73.1,73.11,73.07,73.09,6956.0,68.7284,68.7378,68.7002,68.719,6956.0
2022-02-02 12:05:00,73.09,73.2,73.08,73.19,30334.0,68.719,68.8224,68.7096,68.813,30334.0
2022-02-02 12:10:00,73.2,73.24,73.19,73.23,21625.0,68.8224,68.8601,68.813,68.8506,21625.0
2022-02-02 12:15:00,73.23,73.3,73.17,73.2,89047.0,68.8506,68.9165,68.7942,68.8224,89047.0
2022-02-02 12:20:00,73.2,73.23,73.18,73.19,9823.0,68.8224,68.8506,68.8036,68.813,9823.0
2022-02-02 12:25:00,73.19,73.23,73.19,73.21,15211.0,68.813,68.8506,68.813,68.8318,15211.0
2022-02-02 12:30:00,73.21,73.22,73.16,73.2,34549.0,68.8318,68.8412,68.7848,68.8224,34549.0
2022-02-02 12:35:00,73.21,73.25,73.2,73.25,20600.0,68.8318,68.8695,68.8224,68.8695,20600.0
2022-02-02 12:40:00,73.25,73.32,73.24,73.32,41167.0,68.8695,68.9353,68.8601,68.9353,41167.0
2022-02-02 12:45:00,73.32,73.4,73.32,73.36,30925.0,68.9353,69.0105,68.9353,68.9729,30925.0
2022-02-02 12:50:00,73.35,73.37,73.32,73.37,17985.0,68.9635,68.9823,68.9353,68.9823,17985.0
2022-02-02 12:55:00,73.37,73.41,73.35,73.41,10321.0,68.9823,69.0199,68.9635,69.0199,10321.0
2022-02-02 13:00:00,73.4,73.4,73.36,73.36,13856.0,69.0105,69.0105,68.9729,68.9729,13856.0
2022-02-02 13:05:00,73.36,73.39,73.34,73.35,14838.0,68.9729,69.0011,68.9541,68.9635,14838.0
2022-02-02 13:10:00,73.34,73.37,73.32,73.37,13378.0,68.9541,68.9823,68.9353,68.9823,13378.0
2022-02-02 13:15:00,73.38,73.38,73.34,73.35,10738.0,68.9917,68.9917,68.9541,68.9635,10738.0
2022-02-02 13:20:00,73.35,73.36,73.31,73.31,5400.0,68.9635,68.9729,68.9259,68.9259,5400.0
2022-02-02 13:25:00,73.31,73.31,73.27,73.3,13557.0,68.9259,68.9259,68.8883,68.9165,13557.0
2022-02-02 13:30:00,73.29,73.31,73.28,73.31,14131.0,68.9071,68.9259,68.8977,68.9259,14131.0
2022-02-02 13:35:00,73.31,73.34,73.31,73.34,22837.0,68.9259,68.9541,68.9259,68.9541,22837.0
2022-02-02 13:40:00,73.34,73.37,73.33,73.34,9664.0,68.9541,68.9823,68.9447,68.9541,9664.0
2022-02-02 13:45:00,73.35,73.36,73.3,73.31,16816.0,68.9635,68.9729,68.9165,68.9259,16816.0
2022-02-02 13:50:00,73.29,73.3,73.28,73.3,8014.0,68.9071,68.9165,68.8977,68.9165,8014.0
2022-02-02 13:55:00,73.3,73.33,73.28,73.32,20917.0,68.9165,68.9447,68.8977,68.9353,20917.0
2022-02-02 14:00:00,73.32,73.35,73.3,73.34,52070.0,68.9353,68.9635,68.9165,68.9541,52070.0
2022-02-02 14:05:00,73.34,73.35,73.29,73.32,13906.0,68.9541,68.9635,68.9071,68.9353,13906.0
2022-02-02 14:10:00,73.33,73.34,73.28,73.28,9359.0,68.9447,68.9541,68.8977,68.8977,9359.0
2022-02-02 14:15:00,73.29,73.32,73.25,73.31,9100.0,68.9071,68.9353,68.8695,68.9259,9100.0
2022-02-02 14:20:00,73.32,73.33,73.27,73.28,4900.0,68.9353,68.9447,68.8883,68.8977,4900.0
2022-02-02 14:25:00,73.27,73.31,73.26,73.31,8018.0,68.8883,68.9259,68.8789,68.9259,8018.0
2022-02-02 14:30:00,73.31,73.39,73.3,73.38,21266.0,68.9259,69.0011,68.9165,68.9917,21266.0
2022-02-02 14:35:00,73.37,73.39,73.32,73.34,9240.0,68.9823,69.0011,68.9353,68.9541,9240.0
2022-02-02 14:40:00,73.34,73.4,73.34,73.38,46474.0,68.9541,69.0105,68.9541,68.9917,46474.0
2022-02-02 14:45:00,73.39,73.41,73.35,73.4,20768.0,69.0011,69.0199,68.9635,69.0105,20768.0
2022-02-02 14:50:00,73.4,73.44,73.4,73.44,13668.0,69.0105,69.0481,69.0105,69.0481,13668.0
2022-02-02 14:55:00,73.43,73.44,73.39,73.42,28713.0,69.0387,69.0481,69.0011,69.0293,28713.0
2022-02-02 15:00:00,73.42,73.45,73.38,73.43,53708.0,69.0293,69.0575,68.9917,69.0387,53708.0
2022-02-02 15:05:00,73.43,73.44,73.39,73.4,44976.0,69.0387,69.0481,69.0011,69.0105,44976.0
2022-02-02 15:10:00,73.39,73.42,73.37,73.41,8923.0,69.0011,69.0293,68.9823,69.0199,8923.0
2022-02-02 15:15:00,73.41,73.48,73.4,73.48,38887.0,69.0199,69.0857,69.0105,69.0857,38887.0
2022-02-02 15:20:00,73.49,73.5,73.46,73.47,46494.0,69.0951,69.1045,69.0669,69.0763,46494.0
2022-02-02 15:25:00,73.48,73.55,73.46,73.47,93469.0,69.0857,69.1515,69.0669,69.0763,93469.0
2022-02-02 15:30:00,73.47,73.51,73.45,73.51,18279.0,69.0763,69.1139,69.0575,69.1139,18279.0
2022-02-02 15:35:00,73.52,73.53,73.45,73.46,32197.0,69.1233,69.1327,69.0575,69.0669,32197.0
2022-02-02 15:40:00,73.47,73.49,73.44,73.48,34483.0,69.0763,69.0951,69.0481,69.0857,34483.0
2022-02-02 15:45:00,73.48,73.53,73.48,73.48,34166.0,69.0857,69.1327,69.0857,69.0857,34166.0
2022-02-02 15:50:00,73.47,73.52,73.45,73.5,127057.0,69.0763,69.1233,69.0575,69.1045,127057.0
2022-02-02 15:55:00,73.5,73.54,73.48,73.5,191255.0,69.1045,69.1421,69.0857,69.1045,191255.0
2022-02-03 09:30:00,71.85,71.95,71.78,71.84,169707.0,67.5532,67.6472,67.4874,67.5438,169707.0
2022-02-03 09:35:00,71.84,72.06,71.83,72.06,145743.0,67.5438,67.7506,67.5344,67.7506,145743.0
2022-02-03 09:40:00,72.06,72.09,72.02,72.03,104225.0,67.7506,67.7788,67.713,67.7224,104225.0
2022-02-03 09:45:00,72.02,72.02,71.88,71.88,61819.0,67.713,67.713,67.5814,67.5814,61819.0
2022-02-03 09:50:00,71.89,71.98,71.83,71.85,78247.0,67.5908,67.6754,67.5344,67.5532,78247.0
2022-02-03 09:55:00,71.85,71.96,71.81,71.9,50976.0,67.5532,67.6566,67.5156,67.6002,50976.0
2022-02-03 10:00:00,71.91,71.97,71.84,71.88,75623.0,67.6096,67.666,67.5438,67.5814,75623.0
2022-02-03 10:05:00,71.87,72.03,71.86,72.03,60941.0,67.572,67.7224,67.5626,67.7224,60941.0
2022-02-03 10:10:00,72.02,72.04,71.92,72.03,68791.0,67.713,67.7318,67.619,67.7224,68791.0
2022-02-03 10:15:00,72.03,72.17,72.02,72.17,59533.0,67.7224,67.854,67.713,67.854,59533.0
2022-02-03 10:20:00,72.16,72.2,72.1,72.13,76296.0,67.8446,67.8822,67.7882,67.8164,76296.0
2022-02-03 10:25:00,72.13,72.16,72.11,72.16,72702.0,67.8164,67.8446,67.7976,67.8446,72702.0
2022-02-03 10:30:00,72.15,72.18,72.06,72.07,41165.0,67.8352,67.8634,67.7506,67.76,41165.0
2022-02-03 10:35:00,72.07,72.13,72.04,72.1,21817.0,67.76,67.8164,67.7318,67.7882,21817.0
2022-02-03 10:40:00,72.1,72.15,72.06,72.15,28245.0,67.7882,67.8352,67.7506,67.8352,28245.0
2022-02-03 10:45:00,72.16,72.16,72.08,72.09,36008.0,67.8446,67.8446,67.7694,67.7788,36008.0
2022-02-03 10:50:00,72.09,72.13,72.06,72.11,36927.0,67.7788,67.8164,67.7506,67.7976,36927.0
2022-02-03 10:55:00,72.11,72.13,72.03,72.04,36077.0,67.7976,67.8164,67.7224,67.7318,36077.0
2022-02-03 11:00:00,72.04,72.04,71.93,71.99,31015.0,67.7318,67.7318,67.6284,67.6848,31015.0
2022-02-03 11:05:00,71.99,72.07,71.94,72.03,27787.0,67.6848,67.76,67.6378,67.7224,27787.0
2022-02-03 11:10:00,72.02,72.1,72.02,72.08,43842.0,67.713,67.7882,67.713,67.7694,43842.0
2022-02-03 11:15:00,72.07,72.1,72.03,72.1,21767.0,67.76,67.7882,67.7224,67.7882,21767.0
2022-02-03 11:20:00,72.1,72.1,72.03,72.05,44446.0,67.7882,67.7882,67.7224,67.7412,44446.0
2022-02-03 11:25:00,72.06,72.08,72.02,72.05,21921.0,67.7506,67.7694,67.713,67.7412,21921.0
2022-02-03 11:30:00,72.05,72.08,72.03,72.05,73190.0,67.7412,67.7694,67.7224,67.7412,73190.0
2022-02-03 11:35:00,72.05,72.06,72.0,72.01,30155.0,67.7412,67.7506,67.6942,67.7036,30155.0
2022-02-03 11:40:00,72.02,72.03,71.97,72.0,63225.0,67.713,67.7224,67.666,67.6942,63225.0
2022-02-03 11:45:00,72.0,72.03,71.98,72.03,31056.0,67.6942,67.7224,67.6754,67.7224,31056.0
2022-02-03 11:50:00,72.03,72.06,71.99,72.0,30668.0,67.7224,67.7506,67.6848,67.6942,30668.0
2022-02-03 11:55:00,72.0,72.02,71.92,71.92,51939.0,67.6942,67.713,67.619,67.619,51939.0
2022-02-03 12:00:00,71.93,71.95,71.84,71.85,58288.0,67.6284,67.6472,67.5438,67.5532,58288.0
2022-02-03 12:05:00,71.86,71.91,71.85,71.91,29293.0,67.5626,67.6096,67.5532,67.6096,29293.0
2022-02-03 12:10:00,71.9,71.97,71.88,71.96,24969.0,67.6002,67.666,67.5814,67.6566,24969.0
2022-02-03 12:15:00,71.95,71.95,71.87,71.87,54086.0,67.6472,67.6472,67.572,67.572,54086.0
2022-02-03 12:20:00,71.88,71.96,71.88,71.95,25091.0,67.5814,67.6566,67.5814,67.6472,25091.0
2022-02-03 12:25:00,71.95,71.98,71.94,71.97,13466.0,67.6472,67.6754,67.6378,67.666,13466.0
2022-02-03 12:30:00,71.98,72.0,71.93,71.95,15031.0,67.6754,67.6942,67.6284,67.6472,15031.0
2022-02-03 12:35:00,71.96,72.0,71.96,71.99,23540.0,67.6566,67.6942,67.6566,67.6848,23540.0
2022-02-03 12:40:00,71.99,72.01,71.97,71.97,59317.0,67.6848,67.7036,67.666,67.666,59317.0
2022-02-03 12:45:00,71.98,71.99,71.93,71.95,46551.0,67.6754,67.6848,67.6284,67.6472,46551.0
2022-02-03 12:50:00,71.96,72.01,71.96,71.98,38475.0,67.6566,67.7036,67.6566,67.6754,38475.0
2022-02-03 12:55:00,71.99,72.03,71.97,72.01,70223.0,67.6848,67.7224,67.666,67.7036,70223.0
2022-02-03 13:00:00,72.01,72.01,71.96,71.97,41558.0,67.7036,67.7036,67.6566,67.666,41558.0
2022-02-03 13:05:00,71.98,72.02,71.98,71.98,28318.0,67.6754,67.713,67.6754,67.6754,28318.0
2022-02-03 13:10:00,71.97,72.02,71.96,72.02,28492.0,67.666,67.713,67.6566,67.713,28492.0
2022-02-03 13:15:00,72.02,72.05,72.02,72.03,21849.0,67.713,67.7412,67.713,67.7224,21849.0
2022-02-03 13:20:00,72.03,72.08,72.02,72.06,34411.0,67.7224,67.7694,67.713,67.7506,34411.0
2022-02-03 13:25:00,72.06,72.06,72.03,72.03,29186.0,67.7506,67.7506,67.7224,67.7224,29186.0
2022-02-03 13:30:00,72.04,72.13,72.04,72.12,18926.0,67.7318,67.8164,67.7318,67.807,18926.0
2022-02-03 13:35:00,72.12,72.12,72.07,72.09,32204.0,67.807,67.807,67.76,67.7788,32204.0
2022-02-03 13:40:00,72.09,72.11,72.09,72.1,46258.0,67.7788,67.7976,67.7788,67.7882,46258.0
2022-02-03 13:45:00,72.1,72.13,72.09,72.11,24854.0,67.7882,67.8164,67.7788,67.7976,24854.0
2022-02-03 13:50:00,72.12,72.12,72.09,72.12,18711.0,67.807,67.807,67.7788,67.807,18711.0
2022-02-03 13:55:00,72.12,72.15,72.1,72.14,26340.0,67.807,67.8352,67.7882,67.8258,26340.0
2022-02-03 14:00:00,72.14,72.19,72.12,72.19,53211.0,67.8258,67.8728,67.807,67.8728,53211.0
2022-02-03 14:05:00,72.19,72.23,72.19,72.23,27547.0,67.8728,67.9105,67.8728,67.9105,27547.0
2022-02-03 14:10:00,72.23,72.23,72.19,72.2,16280.0,67.9105,67.9105,67.8728,67.8822,16280.0
2022-02-03 14:15:00,72.2,72.22,72.2,72.22,15458.0,67.8822,67.901,67.8822,67.901,15458.0
2022-02-03 14:20:00,72.22,72.22,72.19,72.2,13936.0,67.901,67.901,67.8728,67.8822,13936.0
2022-02-03 14:25:00,72.19,72.2,72.14,72.16,68766.0,67.8728,67.8822,67.8258,67.8446,68766.0
2022-02-03 14:30:00,72.16,72.16,72.09,72.13,50722.0,67.8446,67.8446,67.7788,67.8164,50722.0
2022-02-03 14:35:00,72.13,72.14,72.06,72.07,29864.0,67.8164,67.8258,67.7506,67.76,29864.0
2022-02-03 14:40:00,72.07,72.07,71.98,71.98,23589.0,67.76,67.76,67.6754,67.6754,23589.0
2022-02-03 14:45:00,71.98,71.98,71.94,71.96,30551.0,67.6754,67.6754,67.6378,67.6566,30551.0
2022-02-03 14:50:00,71.96,71.97,71.92,71.94,32148.0,67.6566,67.666,67.619,67.6378,32148.0
2022-02-03 14:55:00,71.95,72.0,71.95,71.98,46932.0,67.6472,67.6942,67.6472,67.6754,46932.0
2022-02-03 15:00:00,71.98,72.0,71.94,71.96,42469.0,67.6754,67.6942,67.6378,67.6566,42469.0
2022-02-03 15:05:00,71.97,72.02,71.96,71.99,26318.0,67.666,67.713,67.6566,67.6848,26318.0
2022-02-03 15:10:00,72.0,72.06,71.98,72.06,30225.0,67.6942,67.7506,67.6754,67.7506,30225.0
2022-02-03 15:15:00,72.06,72.13,72.06,72.13,30150.0,67.7506,67.8164,67.7506,67.8164,30150.0
2022-02-03 15:20:00,72.14,72.18,72.14,72.15,56633.0,67.8258,67.8634,67.8258,67.8352,56633.0
2022-02-03 15:25:00,72.14,72.16,72.12,72.16,30563.0,67.8258,67.8446,67.807,67.8446,30563.0
2022-02-03 15:30:00,72.16,72.16,72.04,72.04,74724.0,67.8446,67.8446,67.7318,67.7318,74724.0
2022-02-03 15:35:00,72.03,72.06,72.0,72.04,26457.0,67.7224,67.7506,67.6942,67.7318,26457.0
2022-02-03 15:40:00,72.04,72.08,72.02,72.06,51816.0,67.7318,67.7694,67.713,67.7506,51816.0
2022-02-03 15:45:00,72.06,72.06,72.0,72.04,43351.0,67.7506,67.7506,67.6942,67.7318,43351.0
2022-02-03 15:50:00,72.03,72.03,71.9,71.91,122955.0,67.7224,67.7224,67.6002,67.6096,122955.0
2022-02-03 15:55:00,71.91,71.99,71.9,71.99,273782.0,67.6096,67.6848,67.6002,67.6848,273782.0
2022-02-04 09:30:00,72.31,72.41,72.16,72.18,193194.0,67.9857,68.0797,67.8446,67.8634,193194.0
2022-02-04 09:35:00,72.18,72.23,72.1,72.23,222218.0,67.8634,67.9105,67.7882,67.9105,222218.0
2022-02-04 09:40:00,72.23,72.45,72.22,72.42,142135.0,67.9105,68.1173,67.901,68.0891,142135.0
2022-02-04 09:45:00,72.42,72.51,72.32,72.36,52273.0,68.0891,68.1737,67.9951,68.0327,52273.0
2022-02-04 09:50:00,72.36,72.4,72.24,72.29,46980.0,68.0327,68.0703,67.9199,67.9669,46980.0
2022-02-04 09:55:00,72.3,72.42,72.3,72.39,91221.0,67.9763,68.0891,67.9763,68.0609,91221.0
2022-02-04 10:00:00,72.4,72.45,72.31,72.39,96830.0,68.0703,68.1173,67.9857,68.0609,96830.0
2022-02-04 10:05:00,72.37,72.44,72.35,72.35,62650.0,68.0421,68.1079,68.0233,68.0233,62650.0
2022-02-04 10:10:00,72.35,72.39,72.25,72.33,72296.0,68.0233,68.0609,67.9293,68.0045,72296.0
2022-02-04 10:15:00,72.34,72.45,72.33,72.41,15160.0,68.0139,68.1173,68.0045,68.0797,15160.0
2022-02-04 10:20:00,72.41,72.47,72.39,72.42,35605.0,68.0797,68.1361,68.0609,68.0891,35605.0
2022-02-04 10:25:00,72.42,72.45,72.25,72.25,31154.0,68.0891,68.1173,67.9293,67.9293,31154.0
2022-02-04 10:30:00,72.25,72.31,72.25,72.3,33679.0,67.9293,67.9857,67.9293,67.9763,33679.0
2022-02-04 10:35:00,72.29,72.31,72.2,72.24,38113.0,67.9669,67.9857,67.8822,67.9199,38113.0
2022-02-04 10:40:00,72.26,72.27,72.17,72.18,31957.0,67.9387,67.9481,67.854,67.8634,31957.0
2022-02-04 10:45:00,72.18,72.18,72.09,72.17,82778.0,67.8634,67.8634,67.7788,67.854,82778.0
2022-02-04 10:50:00,72.17,72.19,72.12,72.16,34770.0,67.854,67.8728,67.807,67.8446,34770.0
2022-02-04 10:55:00,72.17,72.2,72.15,72.16,34151.0,67.854,67.8822,67.8352,67.8446,34151.0
2022-02-04 11:00:00,72.15,72.18,72.12,72.16,62236.0,67.8352,67.8634,67.807,67.8446,62236.0
2022-02-04 11:05:00,72.16,72.19,72.12,72.16,34547.0,67.8446,67.8728,67.807,67.8446,34547.0
2022-02-04 11:10:00,72.17,72.17,72.08,72.11,35325.0,67.854,67.854,67.7694,67.7976,35325.0
2022-02-04 11:15:00,72.11,72.21,72.09,72.2,24654.0,67.7976,67.8916,67.7788,67.8822,24654.0
2022-02-04 11:20:00,72.2,72.22,72.17,72.21,26535.0,67.8822,67.901,67.854,67.8916,26535.0
2022-02-04 11:25:00,72.21,72.35,72.21,72.29,36742.0,67.8916,68.0233,67.8916,67.9669,36742.0
2022-02-04 11:30:00,72.3,72.34,72.28,72.33,22124.0,67.9763,68.0139,67.9575,68.0045,22124.0
2022-02-04 11:35:00,72.32,72.38,72.31,72.33,13193.0,67.9951,68.0515,67.9857,68.0045,13193.0
2022-02-04 11:40:00,72.33,72.37,72.33,72.37,8726.0,68.0045,68.0421,68.0045,68.0421,8726.0
2022-02-04 11:45:00,72.36,72.44,72.35,72.4,29970.0,68.0327,68.1079,68.0233,68.0703,29970.0
2022-02-04 11:50:00,72.4,72.41,72.38,72.41,26075.0,68.0703,68.0797,68.0515,68.0797,26075.0
2022-02-04 11:55:00,72.42,72.48,72.41,72.41,66001.0,68.0891,68.1455,68.0797,68.0797,66001.0
2022-02-04 12:00:00,72.41,72.43,72.37,72.41,21909.0,68.0797,68.0985,68.0421,68.0797,21909.0
2022-02-04 12:05:00,72.42,72.45,72.38,72.43,11726.0,68.0891,68.1173,68.0515,68.0985,11726.0
2022-02-04 12:10:00,72.43,72.46,72.38,72.43,21871.0,68.0985,68.1267,68.0515,68.0985,21871.0
2022-02-04 12:15:00,72.43,72.46,72.41,72.43,18376.0,68.0985,68.1267,68.0797,68.0985,18376.0
2022-02-04 12:20:00,72.44,72.45,72.39,72.41,27553.0,68.1079,68.1173,68.0609,68.0797,27553.0
2022-02-04 12:25:00,72.42,72.45,72.39,72.41,17636.0,68.0891,68.1173,68.0609,68.0797,17636.0
2022-02-04 12:30:00,72.41,72.45,72.36,72.4,12568.0,68.0797,68.1173,68.0327,68.0703,12568.0
2022-02-04 12:35:00,72.39,72.42,72.37,72.42,21635.0,68.0609,68.0891,68.0421,68.0891,21635.0
2022-02-04 12:40:00,72.42,72.46,72.4,72.44,8964.0,68.0891,68.1267,68.0703,68.1079,8964.0
2022-02-04 12:45:00,72.43,72.44,72.41,72.44,12114.0,68.0985,68.1079,68.0797,68.1079,12114.0
2022-02-04 12:50:00,72.45,72.45,72.42,72.43,13999.0,68.1173,68.1173,68.0891,68.0985,13999.0
2022-02-04 12:55:00,72.43,72.46,72.42,72.45,22570.0,68.0985,68.1267,68.0891,68.1173,22570.0
2022-02-04 13:00:00,72.45,72.53,72.45,72.53,27399.0,68.1173,68.1925,68.1173,68.1925,27399.0
2022-02-04 13:05:00,72.55,72.58,72.54,72.58,25150.0,68.2113,68.2395,68.2019,68.2395,25150.0
2022-02-04 13:10:00,72.57,72.62,72.57,72.58,17841.0,68.2301,68.2771,68.2301,68.2395,17841.0
2022-02-04 13:15:00,72.58,72.58,72.53,72.56,16526.0,68.2395,68.2395,68.1925,68.2207,16526.0
2022-02-04 13:20:00,72.56,72.63,72.55,72.63,14638.0,68.2207,68.2865,68.2113,68.2865,14638.0
2022-02-04 13:25:00,72.63,72.63,72.57,72.61,26215.0,68.2865,68.2865,68.2301,68.2677,26215.0
2022-02-04 13:30:00,72.62,72.66,72.59,72.66,23192.0,68.2771,68.3147,68.2489,68.3147,23192.0
2022-02-04 13:35:00,72.66,72.66,72.61,72.63,34471.0,68.3147,68.3147,68.2677,68.2865,34471.0
2022-02-04 13:40:00,72.63,72.69,72.63,72.67,33211.0,68.2865,68.3429,68.2865,68.3241,33211.0
2022-02-04 13:45:00,72.68,72.68,72.6,72.62,45982.0,68.3335,68.3335,68.2583,68.2771,45982.0
2022-02-04 13:50:00,72.63,72.67,72.63,72.67,23369.0,68.2865,68.3241,68.2865,68.3241,23369.0
2022-02-04 13:55:00,72.67,72.69,72.63,72.69,24619.0,68.3241,68.3429,68.2865,68.3429,24619.0
2022-02-04 14:00:00,72.69,72.71,72.68,72.69,28447.0,68.3429,68.3617,68.3335,68.3429,28447.0
2022-02-04 14:05:00,72.68,72.7,72.66,72.7,46371.0,68.3335,68.3523,68.3147,68.3523,46371.0
2022-02-04 14:10:00,72.7,72.71,72.62,72.65,42357.0,68.3523,68.3617,68.2771,68.3053,42357.0
2022-02-04 14:15:00,72.66,72.67,72.61,72.61,20069.0,68.3147,68.3241,68.2677,68.2677,20069.0
2022-02-04 14:20:00,72.61,72.69,72.61,72.66,41404.0,68.2677,68.3429,68.2677,68.3147,41404.0
2022-02-04 14:25:00,72.65,72.69,72.65,72.66,14573.0,68.3053,68.3429,68.3053,68.3147,14573.0
2022-02-04 14:30:00,72.66,72.72,72.66,72.7,31600.0,68.3147,68.3711,68.3147,68.3523,31600.0
2022-02-04 14:35:00,72.7,72.75,72.7,72.73,34628.0,68.3523,68.3994,68.3523,68.3805,34628.0
2022-02-04 14:40:00,72.73,72.75,72.68,72.7,28961.0,68.3805,68.3994,68.3335,68.3523,28961.0
2022-02-04 14:45:00,72.69,72.71,72.68,72.69,21056.0,68.3429,68.3617,68.3335,68.3429,21056.0
2022-02-04 14:50:00,72.7,72.74,72.69,72.74,17101.0,68.3523,68.39,68.3429,68.39,17101.0
2022-02-04 14:55:00,72.74,72.77,72.73,72.76,18429.0,68.39,68.4182,68.3805,68.4088,18429.0
2022-02-04 15:00:00,72.77,72.83,72.77,72.83,22890.0,68.4182,68.4746,68.4182,68.4746,22890.0
2022-02-04 15:05:00,72.83,72.87,72.81,72.84,27866.0,68.4746,68.5122,68.4558,68.484,27866.0
2022-02-04 15:10:00,72.84,72.9,72.84,72.88,27984.0,68.484,68.5404,68.484,68.5216,27984.0
2022-02-04 15:15:00,72.88,72.88,72.82,72.82,25597.0,68.5216,68.5216,68.4652,68.4652,25597.0
2022-02-04 15:20:00,72.82,72.87,72.81,72.87,42521.0,68.4652,68.5122,68.4558,68.5122,42521.0
2022-02-04 15:25:00,72.88,72.89,72.84,72.86,28871.0,68.5216,68.531,68.484,68.5028,28871.0
2022-02-04 15:30:00,72.86,72.96,72.86,72.94,105652.0,68.5028,68.5968,68.5028,68.578,105652.0
2022-02-04 15:35:00,72.93,72.98,72.93,72.94,77093.0,68.5686,68.6156,68.5686,68.578,77093.0
2022-02-04 15:40:00,72.94,72.94,72.88,72.89,77049.0,68.578,68.578,68.5216,68.531,77049.0
2022-02-04 15:45:00,72.89,72.92,72.82,72.85,115800.0,68.531,68.5592,68.4652,68.4934,115800.0
2022-02-04 15:50:00,72.86,72.89,72.79,72.8,214084.0,68.5028,68.531,68.437,68.4464,214084.0
2022-02-04 15:55:00,72.8,72.83,72.7,72.76,382661.0,68.4464,68.4746,68.3523,68.4088,382661.0
2022-02-07 09:30:00,72.3,72.36,72.07,72.25,325991.0,67.9763,68.0327,67.76,67.9293,325991.0
2022-02-07 09:35:00,72.25,72.49,72.25,72.47,291838.0,67.9293,68.1549,67.9293,68.1361,291838.0
2022-02-07 09:40:00,72.47,72.52,72.43,72.5,222885.0,68.1361,68.1831,68.0985,68.1643,222885.0
2022-02-07 09:45:00,72.5,72.53,72.47,72.49,217736.0,68.1643,68.1925,68.1361,68.1549,217736.0
2022-02-07 09:50:00,72.5,72.68,72.5,72.67,261766.0,68.1643,68.3335,68.1643,68.3241,261766.0
2022-02-07 09:55:00,72.67,72.72,72.52,72.66,199538.0,68.3241,68.3711,68.1831,68.3147,199538.0
2022-02-07 10:00:00,72.66,72.71,72.64,72.7,211729.0,68.3147,68.3617,68.2959,68.3523,211729.0
2022-02-07 10:05:00,72.7,72.77,72.7,72.75,233817.0,68.3523,68.4182,68.3523,68.3994,233817.0
2022-02-07 10:10:00,72.76,72.77,72.65,72.68,185366.0,68.4088,68.4182,68.3053,68.3335,185366.0
2022-02-07 10:15:00,72.68,72.72,72.67,72.7,185284.0,68.3335,68.3711,68.3241,68.3523,185284.0
2022-02-07 10:20:00,72.7,72.82,72.68,72.81,170324.0,68.3523,68.4652,68.3335,68.4558,170324.0
2022-02-07 10:25:00,72.81,72.86,72.79,72.83,163569.0,68.4558,68.5028,68.437,68.4746,163569.0
2022-02-07 10:30:00,72.83,72.88,72.77,72.86,198807.0,68.4746,68.5216,68.4182,68.5028,198807.0
2022-02-07 10:35:00,72.86,72.89,72.83,72.83,136400.0,68.5028,68.531,68.4746,68.4746,136400.0
2022-02-07 10:40:00,72.84,72.84,72.72,72.77,185606.0,68.484,68.484,68.3711,68.4182,185606.0
2022-02-07 10:45:00,72.78,72.84,72.76,72.78,123888.0,68.4276,68.484,68.4088,68.4276,123888.0
2022-02-07 10:50:00,72.78,72.87,72.75,72.86,133111.0,68.4276,68.5122,68.3994,68.5028,133111.0
2022-02-07 10:55:00,72.85,72.9,72.83,72.89,120228.0,68.4934,68.5404,68.4746,68.531,120228.0
2022-02-07 11:00:00,72.88,72.91,72.82,72.85,145108.0,68.5216,68.5498,68.4652,68.4934,145108.0
2022-02-07 11:05:00,72.86,72.89,72.82,72.84,113137.0,68.5028,68.531,68.4652,68.484,113137.0
2022-02-07 11:10:00,72.84,72.89,72.83,72.88,123240.0,68.484,68.531,68.4746,68.5216,123240.0
2022-02-07 11:15:00,72.88,72.95,72.88,72.95,122102.0,68.5216,68.5874,68.5216,68.5874,122102.0
2022-02-07 11:20:00,72.95,72.95,72.89,72.89,174950.0,68.5874,68.5874,68.531,68.531,174950.0
2022-02-07 11:25:00,72.89,72.99,72.88,72.92,143716.0,68.531,68.625,68.5216,68.5592,143716.0
2022-02-07 11:30:00,72.92,72.94,72.82,72.84,120659.0,68.5592,68.578,68.4652,68.484,120659.0
2022-02-07 11:35:00,72.85,72.87,72.69,72.69,117586.0,68.4934,68.5122,68.3429,68.3429,117586.0
2022-02-07 11:40:00,72.69,72.78,72.67,72.67,110760.0,68.3429,68.4276,68.3241,68.3241,110760.0
2022-02-07 11:45:00,72.67,72.74,72.67,72.73,84648.0,68.3241,68.39,68.3241,68.3805,84648.0
2022-02-07 11:50:00,72.74,72.78,72.73,72.76,91404.0,68.39,68.4276,68.3805,68.4088,91404.0
2022-02-07 11:55:00,72.76,72.88,72.76,72.86,99490.0,68.4088,68.5216,68.4088,68.5028,99490.0
2022-02-07 12:00:00,72.86,72.88,72.79,72.87,116791.0,68.5028,68.5216,68.437,68.5122,116791.0
2022-02-07 12:05:00,72.86,72.86,72.78,72.78,84803.0,68.5028,68.5028,68.4276,68.4276,84803.0
2022-02-07 12:10:00,72.78,72.86,72.78,72.85,50605.0,68.4276,68.5028,68.4276,68.4934,50605.0
2022-02-07 12:15:00,72.84,72.88,72.81,72.83,104852.0,68.484,68.5216,68.4558,68.4746,104852.0
2022-02-07 12:20:00,72.83,72.88,72.82,72.88,72133.0,68.4746,68.5216,68.4652,68.5216,72133.0
2022-02-07 12:25:00,72.88,72.89,72.8,72.8,61795.0,68.5216,68.531,68.4464,68.4464,61795.0
2022-02-07 12:30:00,72.8,72.87,72.78,72.83,87658.0,68.4464,68.5122,68.4276,68.4746,87658.0
2022-02-07 12:35:00,72.83,72.86,72.75,72.78,81317.0,68.4746,68.5028,68.3994,68.4276,81317.0
2022-02-07 12:40:00,72.78,72.86,72.78,72.86,91944.0,68.4276,68.5028,68.4276,68.5028,91944.0
2022-02-07 12:45:00,72.86,72.89,72.84,72.88,100527.0,68.5028,68.531,68.484,68.5216,100527.0
2022-02-07 12:50:00,72.88,72.9,72.85,72.87,95192.0,68.5216,68.5404,68.4934,68.5122,95192.0
2022-02-07 12:55:00,72.87,72.89,72.84,72.87,73771.0,68.5122,68.531,68.484,68.5122,73771.0
2022-02-07 13:00:00,72.87,72.96,72.86,72.94,120769.0,68.5122,68.5968,68.5028,68.578,120769.0
2022-02-07 13:05:00,72.94,72.99,72.93,72.95,116565.0,68.578,68.625,68.5686,68.5874,116565.0
2022-02-07 13:10:00,72.95,73.02,72.94,72.97,93673.0,68.5874,68.6532,68.578,68.6062,93673.0
2022-02-07 13:15:00,72.97,73.01,72.96,73.01,58329.0,68.6062,68.6438,68.5968,68.6438,58329.0
2022-02-07 13:20:00,73.01,73.02,72.99,73.0,57249.0,68.6438,68.6532,68.625,68.6344,57249.0
2022-02-07 13:25:00,73.01,73.06,72.99,73.05,69048.0,68.6438,68.6908,68.625,68.6814,69048.0
2022-02-07 13:30:00,73.05,73.07,73.02,73.03,99091.0,68.6814,68.7002,68.6532,68.6626,99091.0
2022-02-07 13:35:00,73.03,73.08,73.02,73.06,96861.0,68.6626,68.7096,68.6532,68.6908,96861.0
2022-02-07 13:40:00,73.06,73.09,73.04,73.05,89595.0,68.6908,68.719,68.672,68.6814,89595.0
2022-02-07 13:45:00,73.05,73.08,73.03,73.06,89811.0,68.6814,68.7096,68.6626,68.6908,89811.0
2022-02-07 13:50:00,73.06,73.09,73.05,73.09,78275.0,68.6908,68.719,68.6814,68.719,78275.0
2022-02-07 13:55:00,73.09,73.15,73.08,73.13,87993.0,68.719,68.7754,68.7096,68.7566,87993.0
2022-02-07 14:00:00,73.13,73.14,73.11,73.12,85866.0,68.7566,68.766,68.7378,68.7472,85866.0
2022-02-07 14:05:00,73.13,73.14,73.09,73.1,111561.0,68.7566,68.766,68.719,68.7284,111561.0
2022-02-07 14:10:00,73.11,73.14,73.1,73.13,95550.0,68.7378,68.766,68.7284,68.7566,95550.0
2022-02-07 14:15:00,73.12,73.17,73.09,73.16,97949.0,68.7472,68.7942,68.719,68.7848,97949.0
2022-02-07 14:20:00,73.16,73.19,73.14,73.17,94143.0,68.7848,68.813,68.766,68.7942,94143.0
2022-02-07 14:25:00,73.17,73.26,73.17,73.25,99989.0,68.7942,68.8789,68.7942,68.8695,99989.0
2022-02-07 14:30:00,73.26,73.27,73.23,73.27,108581.0,68.8789,68.8883,68.8506,68.8883,108581.0
2022-02-07 14:35:00,73.26,73.29,73.23,73.24,67436.0,68.8789,68.9071,68.8506,68.8601,67436.0
2022-02-07 14:40:00,73.24,73.31,73.23,73.31,99958.0,68.8601,68.9259,68.8506,68.9259,99958.0
2022-02-07 14:45:00,73.31,73.32,73.27,73.27,88130.0,68.9259,68.9353,68.8883,68.8883,88130.0
2022-02-07 14:50:00,73.27,73.31,73.25,73.31,102138.0,68.8883,68.9259,68.8695,68.9259,102138.0
2022-02-07 14:55:00,73.31,73.32,73.27,73.29,98865.0,68.9259,68.9353,68.8883,68.9071,98865.0
2022-02-07 15:00:00,73.29,73.31,73.22,73.3,144193.0,68.9071,68.9259,68.8412,68.9165,144193.0
2022-02-07 15:05:00,73.31,73.33,73.23,73.28,116324.0,68.9259,68.9447,68.8506,68.8977,116324.0
2022-02-07 15:10:00,73.27,73.34,73.27,73.34,148581.0,68.8883,68.9541,68.8883,68.9541,148581.0
2022-02-07 15:15:00,73.34,73.34,73.25,73.25,186228.0,68.9541,68.9541,68.8695,68.8695,186228.0
2022-02-07 15:20:00,73.25,73.27,73.19,73.2,141196.0,68.8695,68.8883,68.813,68.8224,141196.0
2022-02-07 15:25:00,73.2,73.21,73.13,73.13,155543.0,68.8224,68.8318,68.7566,68.7566,155543.0
2022-02-07 15:30:00,73.14,73.17,73.11,73.13,175817.0,68.766,68.7942,68.7378,68.7566,175817.0
2022-02-07 15:35:00,73.13,73.14,73.06,73.06,136105.0,68.7566,68.766,68.6908,68.6908,136105.0
2022-02-07 15:40:00,73.06,73.09,73.04,73.05,184007.0,68.6908,68.719,68.672,68.6814,184007.0
2022-02-07 15:45:00,73.05,73.05,72.98,72.98,244143.0,68.6814,68.6814,68.6156,68.6156,244143.0
2022-02-07 15:50:00,72.98,73.05,72.91,72.92,385758.0,68.6156,68.6814,68.5498,68.5592,385758.0
2022-02-07 15:55:00,72.92,73.03,72.92,72.96,725477.0,68.5592,68.6626,68.5592,68.5968,725477.0
2022-02-08 09:30:00,72.27,72.4,72.27,72.34,260344.0,67.9481,68.0703,67.9481,68.0139,260344.0
2022-02-08 09:35:00,72.34,72.48,72.33,72.47,341393.0,68.0139,68.1455,68.0045,68.1361,341393.0
2022-02-08 09:40:00,72.46,72.57,72.44,72.53,235361.0,68.1267,68.2301,68.1079,68.1925,235361.0
2022-02-08 09:45:00,72.53,72.69,72.53,72.6,248237.0,68.1925,68.3429,68.1925,68.2583,248237.0
2022-02-08 09:50:00,72.6,72.63,72.54,72.59,162647.0,68.2583,68.2865,68.2019,68.2489,162647.0
2022-02-08 09:55:00,72.59,72.63,72.56,72.61,141147.0,68.2489,68.2865,68.2207,68.2677,141147.0
2022-02-08 10:00:00,72.6,72.6,72.5,72.53,158730.0,68.2583,68.2583,68.1643,68.1925,158730.0
2022-02-08 10:05:00,72.53,72.61,72.53,72.58,167913.0,68.1925,68.2677,68.1925,68.2395,167913.0
2022-02-08 10:10:00,72.58,72.68,72.57,72.68,132798.0,68.2395,68.3335,68.2301,68.3335,132798.0
2022-02-08 10:15:00,72.68,72.77,72.67,72.76,192944.0,68.3335,68.4182,68.3241,68.4088,192944.0
2022-02-08 10:20:00,72.76,72.82,72.74,72.81,155757.0,68.4088,68.4652,68.39,68.4558,155757.0
2022-02-08 10:25:00,72.81,72.85,72.74,72.78,168023.0,68.4558,68.4934,68.39,68.4276,168023.0
2022-02-08 10:30:00,72.78,72.85,72.77,72.83,87228.0,68.4276,68.4934,68.4182,68.4746,87228.0
2022-02-08 10:35:00,72.83,72.91,72.8,72.89,134482.0,68.4746,68.5498,68.4464,68.531,134482.0
2022-02-08 10:40:00,72.89,72.93,72.86,72.93,81092.0,68.531,68.5686,68.5028,68.5686,81092.0
2022-02-08 10:45:00,72.93,73.03,72.93,72.95,122903.0,68.5686,68.6626,68.5686,68.5874,122903.0
2022-02-08 10:50:00,72.95,72.96,72.88,72.93,217705.0,68.5874,68.5968,68.5216,68.5686,217705.0
2022-02-08 10:55:00,72.93,72.93,72.88,72.88,89289.0,68.5686,68.5686,68.5216,68.5216,89289.0
2022-02-08 11:00:00,72.89,73.01,72.88,72.98,85306.0,68.531,68.6438,68.5216,68.6156,85306.0
2022-02-08 11:05:00,72.98,73.01,72.94,72.97,67559.0,68.6156,68.6438,68.578,68.6062,67559.0
2022-02-08 11:10:00,72.96,73.0,72.93,72.98,103569.0,68.5968,68.6344,68.5686,68.6156,103569.0
2022-02-08 11:15:00,72.99,73.0,72.94,72.99,87123.0,68.625,68.6344,68.578,68.625,87123.0
2022-02-08 11:20:00,72.99,73.0,72.91,72.94,67253.0,68.625,68.6344,68.5498,68.578,67253.0
2022-02-08 11:25:00,72.94,72.97,72.92,72.93,117531.0,68.578,68.6062,68.5592,68.5686,117531.0
2022-02-08 11:30:00,72.94,73.04,72.94,73.03,77515.0,68.578,68.672,68.578,68.6626,77515.0
2022-02-08 11:35:00,73.02,73.06,73.01,73.05,92578.0,68.6532,68.6908,68.6438,68.6814,92578.0
2022-02-08 11:40:00,73.05,73.07,73.02,73.06,55911.0,68.6814,68.7002,68.6532,68.6908,55911.0
2022-02-08 11:45:00,73.06,73.11,73.06,73.09,72398.0,68.6908,68.7378,68.6908,68.719,72398.0
2022-02-08 11:50:00,73.09,73.12,73.07,73.12,64991.0,68.719,68.7472,68.7002,68.7472,64991.0
2022-02-08 11:55:00,73.12,73.14,73.09,73.13,95194.0,68.7472,68.766,68.719,68.7566,95194.0
2022-02-08 12:00:00,73.13,73.15,73.11,73.13,127149.0,68.7566,68.7754,68.7378,68.7566,127149.0
2022-02-08 12:05:00,73.13,73.13,73.07,73.09,57714.0,68.7566,68.7566,68.7002,68.719,57714.0
2022-02-08 12:10:00,73.09,73.12,73.07,73.07,70364.0,68.719,68.7472,68.7002,68.7002,70364.0
2022-02-08 12:15:00,73.07,73.11,73.05,73.09,41425.0,68.7002,68.7378,68.6814,68.719,41425.0
2022-02-08 12:20:00,73.09,73.13,73.08,73.13,47435.0,68.719,68.7566,68.7096,68.7566,47435.0
2022-02-08 12:25:00,73.13,73.13,73.1,73.13,43203.0,68.7566,68.7566,68.7284,68.7566,43203.0
2022-02-08 12:30:00,73.13,73.18,73.12,73.17,52688.0,68.7566,68.8036,68.7472,68.7942,52688.0
2022-02-08 12:35:00,73.17,73.2,73.16,73.19,41600.0,68.7942,68.8224,68.7848,68.813,41600.0
2022-02-08 12:40:00,73.19,73.24,73.18,73.2,95152.0,68.813,68.8601,68.8036,68.8224,95152.0
2022-02-08 12:45:00,73.2,73.23,73.19,73.2,30175.0,68.8224,68.8506,68.813,68.8224,30175.0
2022-02-08 12:50:00,73.2,73.21,73.19,73.2,62478.0,68.8224,68.8318,68.813,68.8224,62478.0
2022-02-08 12:55:00,73.2,73.2,73.16,73.17,25266.0,68.8224,68.8224,68.7848,68.7942,25266.0
2022-02-08 13:00:00,73.17,73.18,73.13,73.14,60191.0,68.7942,68.8036,68.7566,68.766,60191.0
2022-02-08 13:05:00,73.15,73.16,73.12,73.15,40859.0,68.7754,68.7848,68.7472,68.7754,40859.0
2022-02-08 13:10:00,73.14,73.16,73.13,73.16,24841.0,68.766,68.7848,68.7566,68.7848,24841.0
2022-02-08 13:15:00,73.16,73.16,73.06,73.06,63615.0,68.7848,68.7848,68.6908,68.6908,63615.0
2022-02-08 13:20:00,73.05,73.07,73.03,73.03,32067.0,68.6814,68.7002,68.6626,68.6626,32067.0
2022-02-08 13:25:00,73.04,73.05,73.01,73.03,44985.0,68.672,68.6814,68.6438,68.6626,44985.0
2022-02-08 13:30:00,73.04,73.08,73.04,73.08,39036.0,68.672,68.7096,68.672,68.7096,39036.0
2022-02-08 13:35:00,73.08,73.12,73.06,73.07,55231.0,68.7096,68.7472,68.6908,68.7002,55231.0
2022-02-08 13:40:00,73.08,73.09,73.02,73.03,50734.0,68.7096,68.719,68.6532,68.6626,50734.0
2022-02-08 13:45:00,73.03,73.05,73.02,73.04,66291.0,68.6626,68.6814,68.6532,68.672,66291.0
2022-02-08 13:50:00,73.03,73.03,73.0,73.03,32057.0,68.6626,68.6626,68.6344,68.6626,32057.0
2022-02-08 13:55:00,73.03,73.09,73.02,73.08,60334.0,68.6626,68.719,68.6532,68.7096,60334.0
2022-02-08 14:00:00,73.09,73.13,73.06,73.13,51433.0,68.719,68.7566,68.6908,68.7566,51433.0
2022-02-08 14:05:00,73.13,73.17,73.12,73.14,75597.0,68.7566,68.7942,68.7472,68.766,75597.0
2022-02-08 14:10:00,73.14,73.14,73.1,73.13,58925.0,68.766,68.766,68.7284,68.7566,58925.0
2022-02-08 14:15:00,73.13,73.13,73.07,73.08,49102.0,68.7566,68.7566,68.7002,68.7096,49102.0
2022-02-08 14:20:00,73.09,73.09,73.0,73.01,47340.0,68.719,68.719,68.6344,68.6438,47340.0
2022-02-08 14:25:00,73.01,73.02,72.97,73.01,40859.0,68.6438,68.6532,68.6062,68.6438,40859.0
2022-02-08 14:30:00,73.0,73.05,72.98,73.04,54860.0,68.6344,68.6814,68.6156,68.672,54860.0
2022-02-08 14:35:00,73.04,73.05,72.92,72.92,81914.0,68.672,68.6814,68.5592,68.5592,81914.0
2022-02-08 14:40:00,72.93,72.98,72.93,72.97,41309.0,68.5686,68.6156,68.5686,68.6062,41309.0
2022-02-08 14:45:00,72.97,72.98,72.91,72.95,37403.0,68.6062,68.6156,68.5498,68.5874,37403.0
2022-02-08 14:50:00,72.95,72.99,72.94,72.98,57497.0,68.5874,68.625,68.578,68.6156,57497.0
2022-02-08 14:55:00,72.99,73.0,72.93,72.97,50742.0,68.625,68.6344,68.5686,68.6062,50742.0
2022-02-08 15:00:00,72.97,73.03,72.92,72.99,64836.0,68.6062,68.6626,68.5592,68.625,64836.0
2022-02-08 15:05:00,72.99,73.01,72.96,73.0,74399.0,68.625,68.6438,68.5968,68.6344,74399.0
2022-02-08 15:10:00,73.0,73.1,73.0,73.1,52125.0,68.6344,68.7284,68.6344,68.7284,52125.0
2022-02-08 15:15:00,73.09,73.13,73.05,73.1,79090.0,68.719,68.7566,68.6814,68.7284,79090.0
2022-02-08 15:20:00,73.1,73.12,73.06,73.08,51099.0,68.7284,68.7472,68.6908,68.7096,51099.0
2022-02-08 15:25:00,73.08,73.1,73.04,73.06,83618.0,68.7096,68.7284,68.672,68.6908,83618.0
2022-02-08 15:30:00,73.06,73.14,73.06,73.12,106270.0,68.6908,68.766,68.6908,68.7472,106270.0
2022-02-08 15:35:00,73.11,73.14,73.07,73.12,107429.0,68.7378,68.766,68.7002,68.7472,107429.0
2022-02-08 15:40:00,73.11,73.16,73.08,73.09,146109.0,68.7378,68.7848,68.7096,68.719,146109.0
2022-02-08 15:45:00,73.09,73.14,73.07,73.12,139132.0,68.719,68.766,68.7002,68.7472,139132.0
2022-02-08 15:50:00,73.13,73.19,73.07,73.18,241848.0,68.7566,68.813,68.7002,68.8036,241848.0
2022-02-08 15:55:00,73.18,73.22,73.13,73.17,371999.0,68.8036,68.8412,68.7566,68.7942,371999.0
2022-02-09 09:30:00,74.0,74.07,73.96,74.04,144394.0,69.5746,69.6404,69.537,69.6122,144394.0
2022-02-09 09:35:00,74.03,74.12,74.01,74.11,107333.0,69.6028,69.6874,69.584,69.678,107333.0
2022-02-09 09:40:00,74.1,74.15,74.08,74.13,132028.0,69.6686,69.7156,69.6498,69.6968,132028.0
2022-02-09 09:45:00,74.13,74.15,74.07,74.09,101769.0,69.6968,69.7156,69.6404,69.6592,101769.0
2022-02-09 09:50:00,74.09,74.1,74.02,74.06,221302.0,69.6592,69.6686,69.5934,69.631,221302.0
2022-02-09 09:55:00,74.06,74.07,73.99,74.04,112582.0,69.631,69.6404,69.5652,69.6122,112582.0
2022-02-09 10:00:00,74.05,74.1,74.04,74.09,78301.0,69.6216,69.6686,69.6122,69.6592,78301.0
2022-02-09 10:05:00,74.09,74.14,74.05,74.12,64767.0,69.6592,69.7062,69.6216,69.6874,64767.0
2022-02-09 10:10:00,74.12,74.12,74.05,74.06,51656.0,69.6874,69.6874,69.6216,69.631,51656.0
2022-02-09 10:15:00,74.07,74.11,74.04,74.05,63280.0,69.6404,69.678,69.6122,69.6216,63280.0
2022-02-09 10:20:00,74.05,74.11,74.04,74.07,70791.0,69.6216,69.678,69.6122,69.6404,70791.0
2022-02-09 10:25:00,74.06,74.15,74.06,74.14,151766.0,69.631,69.7156,69.631,69.7062,151766.0
2022-02-09 10:30:00,74.15,74.2,74.13,74.19,97591.0,69.7156,69.7626,69.6968,69.7532,97591.0
2022-02-09 10:35:00,74.18,74.22,74.17,74.17,63683.0,69.7438,69.7814,69.7344,69.7344,63683.0
2022-02-09 10:40:00,74.17,74.21,74.15,74.16,26331.0,69.7344,69.772,69.7156,69.725,26331.0
2022-02-09 10:45:00,74.15,74.2,74.14,74.2,26537.0,69.7156,69.7626,69.7062,69.7626,26537.0
2022-02-09 10:50:00,74.2,74.22,74.17,74.19,41129.0,69.7626,69.7814,69.7344,69.7532,41129.0
2022-02-09 10:55:00,74.19,74.26,74.18,74.26,55805.0,69.7532,69.8191,69.7438,69.8191,55805.0
2022-02-09 11:00:00,74.26,74.28,74.23,74.24,53723.0,69.8191,69.8379,69.7908,69.8002,53723.0
2022-02-09 11:05:00,74.25,74.25,74.21,74.22,42676.0,69.8096,69.8096,69.772,69.7814,42676.0
2022-02-09 11:10:00,74.22,74.26,74.18,74.2,55292.0,69.7814,69.8191,69.7438,69.7626,55292.0
2022-02-09 11:15:00,74.2,74.26,74.19,74.24,47259.0,69.7626,69.8191,69.7532,69.8002,47259.0
2022-02-09 11:20:00,74.24,74.28,74.24,74.28,16593.0,69.8002,69.8379,69.8002,69.8379,16593.0
2022-02-09 11:25:00,74.28,74.3,74.26,74.26,42613.0,69.8379,69.8567,69.8191,69.8191,42613.0
2022-02-09 11:30:00,74.26,74.26,74.22,74.26,31621.0,69.8191,69.8191,69.7814,69.8191,31621.0
2022-02-09 11:35:00,74.26,74.29,74.2,74.25,57761.0,69.8191,69.8473,69.7626,69.8096,57761.0
2022-02-09 11:40:00,74.27,74.27,74.23,74.23,28102.0,69.8285,69.8285,69.7908,69.7908,28102.0
2022-02-09 11:45:00,74.23,74.26,74.23,74.26,7977.0,69.7908,69.8191,69.7908,69.8191,7977.0
2022-02-09 11:50:00,74.26,74.27,74.18,74.18,46241.0,69.8191,69.8285,69.7438,69.7438,46241.0
2022-02-09 11:55:00,74.18,74.22,74.17,74.18,49582.0,69.7438,69.7814,69.7344,69.7438,49582.0
2022-02-09 12:00:00,74.18,74.2,74.16,74.19,18453.0,69.7438,69.7626,69.725,69.7532,18453.0
2022-02-09 12:05:00,74.19,74.19,74.16,74.19,22723.0,69.7532,69.7532,69.725,69.7532,22723.0
2022-02-09 12:10:00,74.19,74.2,74.15,74.2,22761.0,69.7532,69.7626,69.7156,69.7626,22761.0
2022-02-09 12:15:00,74.2,74.22,74.2,74.21,30568.0,69.7626,69.7814,69.7626,69.772,30568.0
2022-02-09 12:20:00,74.21,74.23,74.2,74.22,22158.0,69.772,69.7908,69.7626,69.7814,22158.0
2022-02-09 12:25:00,74.22,74.24,74.2,74.2,45925.0,69.7814,69.8002,69.7626,69.7626,45925.0
2022-02-09 12:30:00,74.2,74.23,74.17,74.22,61129.0,69.7626,69.7908,69.7344,69.7814,61129.0
2022-02-09 12:35:00,74.21,74.27,74.2,74.27,36710.0,69.772,69.8285,69.7626,69.8285,36710.0
2022-02-09 12:40:00,74.28,74.3,74.27,74.3,14104.0,69.8379,69.8567,69.8285,69.8567,14104.0
2022-02-09 12:45:00,74.3,74.3,74.28,74.29,16087.0,69.8567,69.8567,69.8379,69.8473,16087.0
2022-02-09 12:50:00,74.28,74.3,74.27,74.28,26731.0,69.8379,69.8567,69.8285,69.8379,26731.0
2022-02-09 12:55:00,74.29,74.31,74.28,74.3,26374.0,69.8473,69.8661,69.8379,69.8567,26374.0
2022-02-09 13:00:00,74.3,74.33,74.28,74.31,33662.0,69.8567,69.8849,69.8379,69.8661,33662.0
2022-02-09 13:05:00,74.31,74.32,74.29,74.3,15397.0,69.8661,69.8755,69.8473,69.8567,15397.0
2022-02-09 13:10:00,74.31,74.32,74.27,74.28,24691.0,69.8661,69.8755,69.8285,69.8379,24691.0
2022-02-09 13:15:00,74.29,74.31,74.29,74.31,17324.0,69.8473,69.8661,69.8473,69.8661,17324.0
2022-02-09 13:20:00,74.31,74.33,74.29,74.29,20137.0,69.8661,69.8849,69.8473,69.8473,20137.0
2022-02-09 13:25:00,74.29,74.3,74.27,74.28,19446.0,69.8473,69.8567,69.8285,69.8379,19446.0
2022-02-09 13:30:00,74.28,74.3,74.28,74.3,16365.0,69.8379,69.8567,69.8379,69.8567,16365.0
2022-02-09 13:35:00,74.3,74.3,74.26,74.27,27065.0,69.8567,69.8567,69.8191,69.8285,27065.0
2022-02-09 13:40:00,74.27,74.29,74.26,74.28,20446.0,69.8285,69.8473,69.8191,69.8379,20446.0
2022-02-09 13:45:00,74.29,74.31,74.28,74.31,21806.0,69.8473,69.8661,69.8379,69.8661,21806.0
2022-02-09 13:50:00,74.31,74.32,74.3,74.32,27982.0,69.8661,69.8755,69.8567,69.8755,27982.0
2022-02-09 13:55:00,74.32,74.34,74.31,74.33,28193.0,69.8755,69.8943,69.8661,69.8849,28193.0
2022-02-09 14:00:00,74.33,74.34,74.32,74.33,17998.0,69.8849,69.8943,69.8755,69.8849,17998.0
2022-02-09 14:05:00,74.34,74.38,74.33,74.38,28051.0,69.8943,69.9319,69.8849,69.9319,28051.0
2022-02-09 14:10:00,74.38,74.4,74.36,74.39,30262.0,69.9319,69.9507,69.9131,69.9413,30262.0
2022-02-09 14:15:00,74.39,74.42,74.38,74.4,33989.0,69.9413,69.9695,69.9319,69.9507,33989.0
2022-02-09 14:20:00,74.4,74.4,74.39,74.39,20678.0,69.9507,69.9507,69.9413,69.9413,20678.0
2022-02-09 14:25:00,74.4,74.43,74.39,74.42,26743.0,69.9507,69.9789,69.9413,69.9695,26743.0
2022-02-09 14:30:00,74.43,74.44,74.43,74.44,30333.0,69.9789,69.9883,69.9789,69.9883,30333.0
2022-02-09 14:35:00,74.43,74.46,74.43,74.45,35350.0,69.9789,70.0071,69.9789,69.9977,35350.0
2022-02-09 14:40:00,74.44,74.46,74.43,74.45,45343.0,69.9883,70.0071,69.9789,69.9977,45343.0
2022-02-09 14:45:00,74.46,74.48,74.46,74.47,33765.0,70.0071,70.0259,70.0071,70.0165,33765.0
2022-02-09 14:50:00,74.47,74.48,74.42,74.44,84859.0,70.0165,70.0259,69.9695,69.9883,84859.0
2022-02-09 14:55:00,74.44,74.44,74.41,74.43,41965.0,69.9883,69.9883,69.9601,69.9789,41965.0
2022-02-09 15:00:00,74.43,74.44,74.38,74.41,61494.0,69.9789,69.9883,69.9319,69.9601,61494.0
2022-02-09 15:05:00,74.4,74.4,74.34,74.34,46493.0,69.9507,69.9507,69.8943,69.8943,46493.0
2022-02-09 15:10:00,74.34,74.38,74.33,74.34,43751.0,69.8943,69.9319,69.8849,69.8943,43751.0
2022-02-09 15:15:00,74.34,74.35,74.27,74.32,43290.0,69.8943,69.9037,69.8285,69.8755,43290.0
2022-02-09 15:20:00,74.33,74.35,74.31,74.34,23589.0,69.8849,69.9037,69.8661,69.8943,23589.0
2022-02-09 15:25:00,74.34,74.39,74.32,74.38,49795.0,69.8943,69.9413,69.8755,69.9319,49795.0
2022-02-09 15:30:00,74.38,74.42,74.37,74.42,65450.0,69.9319,69.9695,69.9225,69.9695,65450.0
2022-02-09 15:35:00,74.42,74.44,74.41,74.43,56893.0,69.9695,69.9883,69.9601,69.9789,56893.0
2022-02-09 15:40:00,74.43,74.43,74.36,74.37,80257.0,69.9789,69.9789,69.9131,69.9225,80257.0
2022-02-09 15:45:00,74.38,74.45,74.37,74.42,103205.0,69.9319,69.9977,69.9225,69.9695,103205.0
2022-02-09 15:50:00,74.42,74.44,74.38,74.42,160026.0,69.9695,69.9883,69.9319,69.9695,160026.0
2022-02-09 15:55:00,74.41,74.51,74.39,74.51,254747.0,69.9601,70.0541,69.9413,70.0541,254747.0
2022-02-10 09:30:00,73.64,73.88,73.61,73.87,193353.0,69.2361,69.4618,69.2079,69.4524,193353.0
2022-02-10 09:35:00,73.87,74.04,73.83,74.02,134714.0,69.4524,69.6122,69.4148,69.5934,134714.0
2022-02-10 09:40:00,74.03,74.08,73.99,74.03,180083.0,69.6028,69.6498,69.5652,69.6028,180083.0
2022-02-10 09:45:00,74.03,74.07,73.94,74.0,75892.0,69.6028,69.6404,69.5182,69.5746,75892.0
2022-02-10 09:50:00,74.01,74.16,74.0,74.12,170177.0,69.584,69.725,69.5746,69.6874,170177.0
2022-02-10 09:55:00,74.12,74.16,74.03,74.15,96143.0,69.6874,69.725,69.6028,69.7156,96143.0
2022-02-10 10:00:00,74.15,74.32,74.12,74.32,139769.0,69.7156,69.8755,69.6874,69.8755,139769.0
2022-02-10 10:05:00,74.31,74.51,74.27,74.49,70363.0,69.8661,70.0541,69.8285,70.0353,70363.0
2022-02-10 10:10:00,74.49,74.5,74.39,74.41,82617.0,70.0353,70.0447,69.9413,69.9601,82617.0
2022-02-10 10:15:00,74.41,74.41,74.3,74.31,52186.0,69.9601,69.9601,69.8567,69.8661,52186.0
2022-02-10 10:20:00,74.32,74.35,74.27,74.3,48797.0,69.8755,69.9037,69.8285,69.8567,48797.0
2022-02-10 10:25:00,74.3,74.39,74.27,74.37,39651.0,69.8567,69.9413,69.8285,69.9225,39651.0
2022-02-10 10:30:00,74.38,74.51,74.37,74.42,59836.0,69.9319,70.0541,69.9225,69.9695,59836.0
2022-02-10 10:35:00,74.43,74.57,74.4,74.57,156100.0,69.9789,70.1105,69.9507,70.1105,156100.0
2022-02-10 10:40:00,74.56,74.62,74.53,74.6,58465.0,70.1011,70.1575,70.0729,70.1387,58465.0
2022-02-10 10:45:00,74.59,74.63,74.53,74.62,65893.0,70.1293,70.1669,70.0729,70.1575,65893.0
2022-02-10 10:50:00,74.62,74.62,74.44,74.45,66469.0,70.1575,70.1575,69.9883,69.9977,66469.0
2022-02-10 10:55:00,74.45,74.49,74.4,74.47,124530.0,69.9977,70.0353,69.9507,70.0165,124530.0
2022-02-10 11:00:00,74.47,74.49,74.39,74.42,66376.0,70.0165,70.0353,69.9413,69.9695,66376.0
2022-02-10 11:05:00,74.42,74.52,74.4,74.45,49880.0,69.9695,70.0635,69.9507,69.9977,49880.0
2022-02-10 11:10:00,74.45,74.56,74.43,74.52,55725.0,69.9977,70.1011,69.9789,70.0635,55725.0
2022-02-10 11:15:00,74.52,74.57,74.46,74.51,74400.0,70.0635,70.1105,70.0071,70.0541,74400.0
2022-02-10 11:20:00,74.51,74.56,74.46,74.51,51023.0,70.0541,70.1011,70.0071,70.0541,51023.0
2022-02-10 11:25:00,74.51,74.59,74.48,74.58,65170.0,70.0541,70.1293,70.0259,70.1199,65170.0
2022-02-10 11:30:00,74.58,74.59,74.46,74.48,58389.0,70.1199,70.1293,70.0071,70.0259,58389.0
2022-02-10 11:35:00,74.47,74.54,74.45,74.52,61636.0,70.0165,70.0823,69.9977,70.0635,61636.0
2022-02-10 11:40:00,74.53,74.58,74.51,74.57,75960.0,70.0729,70.1199,70.0541,70.1105,75960.0
2022-02-10 11:45:00,74.57,74.63,74.55,74.61,64296.0,70.1105,70.1669,70.0917,70.1481,64296.0
2022-02-10 11:50:00,74.6,74.61,74.56,74.58,38617.0,70.1387,70.1481,70.1011,70.1199,38617.0
2022-02-10 11:55:00,74.58,74.63,74.57,74.63,47083.0,70.1199,70.1669,70.1105,70.1669,47083.0
2022-02-10 12:00:00,74.63,74.63,74.53,74.55,45434.0,70.1669,70.1669,70.0729,70.0917,45434.0
2022-02-10 12:05:00,74.56,74.62,74.53,74.6,47909.0,70.1011,70.1575,70.0729,70.1387,47909.0
2022-02-10 12:10:00,74.59,74.64,74.59,74.62,31464.0,70.1293,70.1763,70.1293,70.1575,31464.0
2022-02-10 12:15:00,74.62,74.65,74.57,74.62,33170.0,70.1575,70.1857,70.1105,70.1575,33170.0
2022-02-10 12:20:00,74.62,74.65,74.61,74.64,28796.0,70.1575,70.1857,70.1481,70.1763,28796.0
2022-02-10 12:25:00,74.64,74.66,74.59,74.59,70628.0,70.1763,70.1951,70.1293,70.1293,70628.0
2022-02-10 12:30:00,74.59,74.62,74.49,74.5,49910.0,70.1293,70.1575,70.0353,70.0447,49910.0
2022-02-10 12:35:00,74.5,74.59,74.49,74.58,48895.0,70.0447,70.1293,70.0353,70.1199,48895.0
2022-02-10 12:40:00,74.58,74.59,74.55,74.57,31001.0,70.1199,70.1293,70.0917,70.1105,31001.0
2022-02-10 12:45:00,74.57,74.58,74.18,74.25,251527.0,70.1105,70.1199,69.7438,69.8096,251527.0
2022-02-10 12:50:00,74.24,74.27,74.09,74.17,122597.0,69.8002,69.8285,69.6592,69.7344,122597.0
2022-02-10 12:55:00,74.16,74.28,74.15,74.23,58467.0,69.725,69.8379,69.7156,69.7908,58467.0
2022-02-10 13:00:00,74.22,74.3,74.16,74.28,78531.0,69.7814,69.8567,69.725,69.8379,78531.0
2022-02-10 13:05:00,74.27,74.35,74.23,74.29,43065.0,69.8285,69.9037,69.7908,69.8473,43065.0
2022-02-10 13:10:00,74.3,74.35,74.26,74.3,29069.0,69.8567,69.9037,69.8191,69.8567,29069.0
2022-02-10 13:15:00,74.29,74.29,74.1,74.11,47529.0,69.8473,69.8473,69.6686,69.678,47529.0
2022-02-10 13:20:00,74.11,74.17,74.09,74.17,35098.0,69.678,69.7344,69.6592,69.7344,35098.0
2022-02-10 13:25:00,74.17,74.17,74.06,74.07,32305.0,69.7344,69.7344,69.631,69.6404,32305.0
2022-02-10 13:30:00,74.06,74.09,73.97,73.99,43814.0,69.631,69.6592,69.5464,69.5652,43814.0
2022-02-10 13:35:00,73.98,73.98,73.85,73.93,37329.0,69.5558,69.5558,69.4336,69.5088,37329.0
2022-02-10 13:40:00,73.93,74.04,73.93,74.02,32212.0,69.5088,69.6122,69.5088,69.5934,32212.0
2022-02-10 13:45:00,74.01,74.06,73.96,74.0,12535.0,69.584,69.631,69.537,69.5746,12535.0
2022-02-10 13:50:00,74.01,74.03,73.99,74.01,13234.0,69.584,69.6028,69.5652,69.584,13234.0
2022-02-10 13:55:00,74.02,74.1,73.98,74.1,19733.0,69.5934,69.6686,69.5558,69.6686,19733.0
2022-02-10 14:00:00,74.07,74.09,73.99,73.99,20314.0,69.6404,69.6592,69.5652,69.5652,20314.0
2022-02-10 14:05:00,74.0,74.0,73.92,73.99,18629.0,69.5746,69.5746,69.4994,69.5652,18629.0
2022-02-10 14:10:00,74.0,74.0,73.92,73.93,15684.0,69.5746,69.5746,69.4994,69.5088,15684.0
2022-02-10 14:15:00,73.91,73.91,73.82,73.83,43196.0,69.49,69.49,69.4054,69.4148,43196.0
2022-02-10 14:20:00,73.84,73.9,73.81,73.89,43943.0,69.4242,69.4806,69.396,69.4712,43943.0
2022-02-10 14:25:00,73.89,73.98,73.86,73.92,47249.0,69.4712,69.5558,69.443,69.4994,47249.0
2022-02-10 14:30:00,73.93,73.96,73.89,73.91,16154.0,69.5088,69.537,69.4712,69.49,16154.0
2022-02-10 14:35:00,73.91,73.97,73.88,73.92,28526.0,69.49,69.5464,69.4618,69.4994,28526.0
2022-02-10 14:40:00,73.93,73.99,73.91,73.91,23200.0,69.5088,69.5652,69.49,69.49,23200.0
2022-02-10 14:45:00,73.92,73.97,73.88,73.89,25946.0,69.4994,69.5464,69.4618,69.4712,25946.0
2022-02-10 14:50:00,73.89,73.92,73.82,73.84,41744.0,69.4712,69.4994,69.4054,69.4242,41744.0
2022-02-10 14:55:00,73.84,73.86,73.79,73.83,26045.0,69.4242,69.443,69.3772,69.4148,26045.0
2022-02-10 15:00:00,73.83,73.84,73.75,73.81,74737.0,69.4148,69.4242,69.3396,69.396,74737.0
2022-02-10 15:05:00,73.81,73.86,73.8,73.86,23102.0,69.396,69.443,69.3866,69.443,23102.0
2022-02-10 15:10:00,73.87,73.94,73.85,73.9,27257.0,69.4524,69.5182,69.4336,69.4806,27257.0
2022-02-10 15:15:00,73.89,73.93,73.83,73.84,22933.0,69.4712,69.5088,69.4148,69.4242,22933.0
2022-02-10 15:20:00,73.85,73.87,73.78,73.82,21464.0,69.4336,69.4524,69.3678,69.4054,21464.0
2022-02-10 15:25:00,73.82,73.85,73.78,73.78,31576.0,69.4054,69.4336,69.3678,69.3678,31576.0
2022-02-10 15:30:00,73.77,73.77,73.63,73.65,66805.0,69.3584,69.3584,69.2267,69.2455,66805.0
2022-02-10 15:35:00,73.65,73.7,73.6,73.67,137337.0,69.2455,69.2925,69.1985,69.2643,137337.0
2022-02-10 15:40:00,73.67,73.7,73.6,73.64,38807.0,69.2643,69.2925,69.1985,69.2361,38807.0
2022-02-10 15:45:00,73.62,73.64,73.51,73.56,52270.0,69.2173,69.2361,69.1139,69.1609,52270.0
2022-02-10 15:50:00,73.55,73.61,73.49,73.59,101543.0,69.1515,69.2079,69.0951,69.1891,101543.0
2022-02-10 15:55:00,73.59,73.73,73.59,73.64,161649.0,69.1891,69.3207,69.1891,69.2361,161649.0
2022-02-11 09:30:00,74.04,74.26,74.02,74.18,218047.0,69.6122,69.8191,69.5934,69.7438,218047.0
2022-02-11 09:35:00,74.16,74.22,74.1,74.16,82216.0,69.725,69.7814,69.6686,69.725,82216.0
2022-02-11 09:40:00,74.17,74.21,74.13,74.18,91863.0,69.7344,69.772,69.6968,69.7438,91863.0
2022-02-11 09:45:00,74.21,74.41,74.21,74.36,149405.0,69.772,69.9601,69.772,69.9131,149405.0
2022-02-11 09:50:00,74.37,74.38,74.27,74.28,78507.0,69.9225,69.9319,69.8285,69.8379,78507.0
2022-02-11 09:55:00,74.28,74.32,74.05,74.12,83600.0,69.8379,69.8755,69.6216,69.6874,83600.0
2022-02-11 10:00:00,74.12,74.27,74.12,74.22,53281.0,69.6874,69.8285,69.6874,69.7814,53281.0
2022-02-11 10:05:00,74.22,74.31,74.19,74.25,32250.0,69.7814,69.8661,69.7532,69.8096,32250.0
2022-02-11 10:10:00,74.25,74.28,74.12,74.19,34170.0,69.8096,69.8379,69.6874,69.7532,34170.0
2022-02-11 10:15:00,74.19,74.24,74.15,74.23,29564.0,69.7532,69.8002,69.7156,69.7908,29564.0
2022-02-11 10:20:00,74.23,74.28,74.2,74.26,42305.0,69.7908,69.8379,69.7626,69.8191,42305.0
2022-02-11 10:25:00,74.26,74.3,74.21,74.23,47071.0,69.8191,69.8567,69.772,69.7908,47071.0
2022-02-11 10:30:00,74.24,74.3,74.18,74.22,101294.0,69.8002,69.8567,69.7438,69.7814,101294.0
2022-02-11 10:35:00,74.22,74.3,74.19,74.28,74933.0,69.7814,69.8567,69.7532,69.8379,74933.0
2022-02-11 10:40:00,74.28,74.3,74.24,74.25,25145.0,69.8379,69.8567,69.8002,69.8096,25145.0
2022-02-11 10:45:00,74.26,74.29,74.23,74.23,52287.0,69.8191,69.8473,69.7908,69.7908,52287.0
2022-02-11 10:50:00,74.24,74.26,74.18,74.23,27493.0,69.8002,69.8191,69.7438,69.7908,27493.0
2022-02-11 10:55:00,74.23,74.27,74.19,74.2,45168.0,69.7908,69.8285,69.7532,69.7626,45168.0
2022-02-11 11:00:00,74.21,74.31,74.21,74.31,22696.0,69.772,69.8661,69.772,69.8661,22696.0
2022-02-11 11:05:00,74.3,74.3,74.16,74.16,32667.0,69.8567,69.8567,69.725,69.725,32667.0
2022-02-11 11:10:00,74.16,74.19,74.11,74.16,51658.0,69.725,69.7532,69.678,69.725,51658.0
2022-02-11 11:15:00,74.15,74.25,74.11,74.25,53825.0,69.7156,69.8096,69.678,69.8096,53825.0
2022-02-11 11:20:00,74.25,74.3,74.23,74.25,63188.0,69.8096,69.8567,69.7908,69.8096,63188.0
2022-02-11 11:25:00,74.23,74.25,74.17,74.19,33031.0,69.7908,69.8096,69.7344,69.7532,33031.0
2022-02-11 11:30:00,74.2,74.24,74.15,74.16,30946.0,69.7626,69.8002,69.7156,69.725,30946.0
2022-02-11 11:35:00,74.17,74.18,74.12,74.14,158415.0,69.7344,69.7438,69.6874,69.7062,158415.0
2022-02-11 11:40:00,74.15,74.16,74.11,74.14,32403.0,69.7156,69.725,69.678,69.7062,32403.0
2022-02-11 11:45:00,74.13,74.2,74.11,74.17,14518.0,69.6968,69.7626,69.678,69.7344,14518.0
2022-02-11 11:50:00,74.17,74.23,74.11,74.21,25044.0,69.7344,69.7908,69.678,69.772,25044.0
2022-02-11 11:55:00,74.21,74.29,74.2,74.27,40650.0,69.772,69.8473,69.7626,69.8285,40650.0
2022-02-11 12:00:00,74.26,74.28,74.22,74.25,24790.0,69.8191,69.8379,69.7814,69.8096,24790.0
2022-02-11 12:05:00,74.26,74.26,74.19,74.23,23579.0,69.8191,69.8191,69.7532,69.7908,23579.0
2022-02-11 12:10:00,74.23,74.31,74.23,74.28,42767.0,69.7908,69.8661,69.7908,69.8379,42767.0
2022-02-11 12:15:00,74.28,74.28,74.2,74.23,19742.0,69.8379,69.8379,69.7626,69.7908,19742.0
2022-02-11 12:20:00,74.22,74.22,74.14,74.17,29999.0,69.7814,69.7814,69.7062,69.7344,29999.0
2022-02-11 12:25:00,74.16,74.22,74.15,74.21,36145.0,69.725,69.7814,69.7156,69.772,36145.0
2022-02-11 12:30:00,74.2,74.23,74.19,74.22,16331.0,69.7626,69.7908,69.7532,69.7814,16331.0
2022-02-11 12:35:00,74.22,74.23,74.16,74.17,30450.0,69.7814,69.7908,69.725,69.7344,30450.0
2022-02-11 12:40:00,74.17,74.21,74.15,74.16,60835.0,69.7344,69.772,69.7156,69.725,60835.0
2022-02-11 12:45:00,74.15,74.15,74.1,74.13,22031.0,69.7156,69.7156,69.6686,69.6968,22031.0
2022-02-11 12:50:00,74.12,74.12,74.02,74.02,19580.0,69.6874,69.6874,69.5934,69.5934,19580.0
2022-02-11 12:55:00,74.02,74.08,74.02,74.07,32697.0,69.5934,69.6498,69.5934,69.6404,32697.0
2022-02-11 13:00:00,74.06,74.1,74.03,74.04,28228.0,69.631,69.6686,69.6028,69.6122,28228.0
2022-02-11 13:05:00,74.04,74.13,74.02,74.11,35394.0,69.6122,69.6968,69.5934,69.678,35394.0
2022-02-11 13:10:00,74.11,74.11,74.05,74.06,25631.0,69.678,69.678,69.6216,69.631,25631.0
2022-02-11 13:15:00,74.06,74.07,74.01,74.07,39186.0,69.631,69.6404,69.584,69.6404,39186.0
2022-02-11 13:20:00,74.06,74.07,74.02,74.04,27672.0,69.631,69.6404,69.5934,69.6122,27672.0
2022-02-11 13:25:00,74.04,74.05,73.97,73.97,55074.0,69.6122,69.6216,69.5464,69.5464,55074.0
2022-02-11 13:30:00,73.97,73.97,73.84,73.84,84226.0,69.5464,69.5464,69.4242,69.4242,84226.0
2022-02-11 13:35:00,73.83,73.83,73.54,73.56,135978.0,69.4148,69.4148,69.1421,69.1609,135978.0
2022-02-11 13:40:00,73.53,73.65,73.49,73.56,73970.0,69.1327,69.2455,69.0951,69.1609,73970.0
2022-02-11 13:45:00,73.53,73.53,73.26,73.41,68843.0,69.1327,69.1327,68.8789,69.0199,68843.0
2022-02-11 13:50:00,73.45,73.56,73.33,73.55,68094.0,69.0575,69.1609,68.9447,69.1515,68094.0
2022-02-11 13:55:00,73.55,73.57,73.38,73.38,46527.0,69.1515,69.1703,68.9917,68.9917,46527.0
2022-02-11 14:00:00,73.38,73.47,73.17,73.3,127221.0,68.9917,69.0763,68.7942,68.9165,127221.0
2022-02-11 14:05:00,73.29,73.31,73.09,73.16,105829.0,68.9071,68.9259,68.719,68.7848,105829.0
2022-02-11 14:10:00,73.17,73.29,73.16,73.24,135785.0,68.7942,68.9071,68.7848,68.8601,135785.0
2022-02-11 14:15:00,73.24,73.42,73.22,73.38,152583.0,68.8601,69.0293,68.8412,68.9917,152583.0
2022-02-11 14:20:00,73.37,73.45,73.3,73.31,79542.0,68.9823,69.0575,68.9165,68.9259,79542.0
2022-02-11 14:25:00,73.3,73.33,73.17,73.19,78053.0,68.9165,68.9447,68.7942,68.813,78053.0
2022-02-11 14:30:00,73.2,73.38,73.13,73.33,152745.0,68.8224,68.9917,68.7566,68.9447,152745.0
2022-02-11 14:35:00,73.33,73.33,73.21,73.22,76777.0,68.9447,68.9447,68.8318,68.8412,76777.0
2022-02-11 14:40:00,73.23,73.27,73.14,73.16,41711.0,68.8506,68.8883,68.766,68.7848,41711.0
2022-02-11 14:45:00,73.16,73.19,73.08,73.1,54118.0,68.7848,68.813,68.7096,68.7284,54118.0
2022-02-11 14:50:00,73.1,73.1,72.94,73.0,73484.0,68.7284,68.7284,68.578,68.6344,73484.0
2022-02-11 14:55:00,73.0,73.14,72.99,73.12,71751.0,68.6344,68.766,68.625,68.7472,71751.0
2022-02-11 15:00:00,73.12,73.35,73.11,73.32,87180.0,68.7472,68.9635,68.7378,68.9353,87180.0
2022-02-11 15:05:00,73.31,73.34,73.16,73.17,51584.0,68.9259,68.9541,68.7848,68.7942,51584.0
2022-02-11 15:10:00,73.18,73.18,73.11,73.15,67793.0,68.8036,68.8036,68.7378,68.7754,67793.0
2022-02-11 15:15:00,73.14,73.25,73.09,73.09,52678.0,68.766,68.8695,68.719,68.719,52678.0
2022-02-11 15:20:00,73.1,73.11,73.03,73.07,119526.0,68.7284,68.7378,68.6626,68.7002,119526.0
2022-02-11 15:25:00,73.09,73.14,73.06,73.13,54726.0,68.719,68.766,68.6908,68.7566,54726.0
2022-02-11 15:30:00,73.13,73.13,73.0,73.07,77234.0,68.7566,68.7566,68.6344,68.7002,77234.0
2022-02-11 15:35:00,73.07,73.07,72.94,72.94,103664.0,68.7002,68.7002,68.578,68.578,103664.0
2022-02-11 15:40:00,72.95,72.99,72.87,72.97,101591.0,68.5874,68.625,68.5122,68.6062,101591.0
2022-02-11 15:45:00,72.97,73.14,72.95,73.13,157372.0,68.6062,68.766,68.5874,68.7566,157372.0
2022-02-11 15:50:00,73.16,73.17,73.05,73.06,212489.0,68.7848,68.7942,68.6814,68.6908,212489.0
2022-02-11 15:55:00,73.07,73.16,72.81,72.96,331468.0,68.7002,68.7848,68.4558,68.5968,331468.0
2022-02-14 09:30:00,72.51,72.51,72.3,72.42,250190.0,68.1737,68.1737,67.9763,68.0891,250190.0
2022-02-14 09:35:00,72.42,72.5,72.3,72.31,133740.0,68.0891,68.1643,67.9763,67.9857,133740.0
2022-02-14 09:40:00,72.3,72.51,72.28,72.4,109745.0,67.9763,68.1737,67.9575,68.0703,109745.0
2022-02-14 09:45:00,72.4,72.47,72.28,72.45,64053.0,68.0703,68.1361,67.9575,68.1173,64053.0
2022-02-14 09:50:00,72.47,72.54,72.45,72.52,90294.0,68.1361,68.2019,68.1173,68.1831,90294.0
2022-02-14 09:55:00,72.52,72.52,72.3,72.3,82731.0,68.1831,68.1831,67.9763,67.9763,82731.0
2022-02-14 10:00:00,72.31,72.31,72.12,72.16,132652.0,67.9857,67.9857,67.807,67.8446,132652.0
2022-02-14 10:05:00,72.17,72.22,72.15,72.19,63651.0,67.854,67.901,67.8352,67.8728,63651.0
2022-02-14 10:10:00,72.19,72.37,72.18,72.25,69010.0,67.8728,68.0421,67.8634,67.9293,69010.0
2022-02-14 10:15:00,72.26,72.28,72.01,72.2,73324.0,67.9387,67.9575,67.7036,67.8822,73324.0
2022-02-14 10:20:00,72.18,72.29,72.12,72.22,63241.0,67.8634,67.9669,67.807,67.901,63241.0
2022-02-14 10:25:00,72.21,72.24,72.13,72.18,43936.0,67.8916,67.9199,67.8164,67.8634,43936.0
2022-02-14 10:30:00,72.19,72.22,72.05,72.11,105604.0,67.8728,67.901,67.7412,67.7976,105604.0
2022-02-14 10:35:00,72.11,72.18,72.1,72.14,27201.0,67.7976,67.8634,67.7882,67.8258,27201.0
2022-02-14 10:40:00,72.14,72.24,72.13,72.18,40217.0,67.8258,67.9199,67.8164,67.8634,40217.0
2022-02-14 10:45:00,72.17,72.24,72.14,72.24,12196.0,67.854,67.9199,67.8258,67.9199,12196.0
2022-02-14 10:50:00,72.25,72.28,72.16,72.2,49562.0,67.9293,67.9575,67.8446,67.8822,49562.0
2022-02-14 10:55:00,72.2,72.25,72.14,72.14,35227.0,67.8822,67.9293,67.8258,67.8258,35227.0
2022-02-14 11:00:00,72.15,72.2,72.12,72.19,39766.0,67.8352,67.8822,67.807,67.8728,39766.0
2022-02-14 11:05:00,72.19,72.2,72.14,72.16,33314.0,67.8728,67.8822,67.8258,67.8446,33314.0
2022-02-14 11:10:00,72.16,72.17,72.1,72.12,19037.0,67.8446,67.854,67.7882,67.807,19037.0
2022-02-14 11:15:00,72.13,72.28,72.13,72.27,82748.0,67.8164,67.9575,67.8164,67.9481,82748.0
2022-02-14 11:20:00,72.27,72.32,72.24,72.29,14445.0,67.9481,67.9951,67.9199,67.9669,14445.0
2022-02-14 11:25:00,72.3,72.37,72.29,72.32,7699.0,67.9763,68.0421,67.9669,67.9951,7699.0
2022-02-14 11:30:00,72.31,72.38,72.28,72.37,61560.0,67.9857,68.0515,67.9575,68.0421,61560.0
2022-02-14 11:35:00,72.37,72.4,72.31,72.34,39355.0,68.0421,68.0703,67.9857,68.0139,39355.0
2022-02-14 11:40:00,72.35,72.38,72.34,72.35,11245.0,68.0233,68.0515,68.0139,68.0233,11245.0
2022-02-14 11:45:00,72.35,72.41,72.35,72.41,37682.0,68.0233,68.0797,68.0233,68.0797,37682.0
2022-02-14 11:50:00,72.42,72.42,72.31,72.31,17188.0,68.0891,68.0891,67.9857,67.9857,17188.0
2022-02-14 11:55:00,72.32,72.39,72.31,72.37,16529.0,67.9951,68.0609,67.9857,68.0421,16529.0
2022-02-14 12:00:00,72.38,72.43,72.32,72.41,24938.0,68.0515,68.0985,67.9951,68.0797,24938.0
2022-02-14 12:05:00,72.4,72.41,72.35,72.36,22553.0,68.0703,68.0797,68.0233,68.0327,22553.0
2022-02-14 12:10:00,72.37,72.43,72.36,72.43,11654.0,68.0421,68.0985,68.0327,68.0985,11654.0
2022-02-14 12:15:00,72.43,72.47,72.41,72.42,19257.0,68.0985,68.1361,68.0797,68.0891,19257.0
2022-02-14 12:20:00,72.42,72.44,72.39,72.42,31484.0,68.0891,68.1079,68.0609,68.0891,31484.0
2022-02-14 12:25:00,72.41,72.5,72.41,72.5,12342.0,68.0797,68.1643,68.0797,68.1643,12342.0
2022-02-14 12:30:00,72.5,72.54,72.49,72.49,28415.0,68.1643,68.2019,68.1549,68.1549,28415.0
2022-02-14 12:35:00,72.5,72.51,72.46,72.47,4977.0,68.1643,68.1737,68.1267,68.1361,4977.0
2022-02-14 12:40:00,72.48,72.52,72.48,72.52,5882.0,68.1455,68.1831,68.1455,68.1831,5882.0
2022-02-14 12:45:00,72.51,72.53,72.49,72.52,17559.0,68.1737,68.1925,68.1549,68.1831,17559.0
2022-02-14 12:50:00,72.52,72.54,72.5,72.53,9952.0,68.1831,68.2019,68.1643,68.1925,9952.0
2022-02-14 12:55:00,72.53,72.53,72.47,72.48,13578.0,68.1925,68.1925,68.1361,68.1455,13578.0
2022-02-14 13:00:00,72.5,72.5,72.44,72.49,38813.0,68.1643,68.1643,68.1079,68.1549,38813.0
2022-02-14 13:05:00,72.53,72.55,72.51,72.52,7600.0,68.1925,68.2113,68.1737,68.1831,7600.0
2022-02-14 13:10:00,72.53,72.53,72.46,72.47,15020.0,68.1925,68.1925,68.1267,68.1361,15020.0
2022-02-14 13:15:00,72.48,72.51,72.46,72.5,11097.0,68.1455,68.1737,68.1267,68.1643,11097.0
2022-02-14 13:20:00,72.49,72.5,72.4,72.41,12574.0,68.1549,68.1643,68.0703,68.0797,12574.0
2022-02-14 13:25:00,72.41,72.44,72.41,72.43,6344.0,68.0797,68.1079,68.0797,68.0985,6344.0
2022-02-14 13:30:00,72.44,72.44,72.33,72.4,16381.0,68.1079,68.1079,68.0045,68.0703,16381.0
2022-02-14 13:35:00,72.39,72.4,72.36,72.37,28981.0,68.0609,68.0703,68.0327,68.0421,28981.0
2022-02-14 13:40:00,72.37,72.4,72.34,72.4,28106.0,68.0421,68.0703,68.0139,68.0703,28106.0
2022-02-14 13:45:00,72.39,72.44,72.32,72.33,12412.0,68.0609,68.1079,67.9951,68.0045,12412.0
2022-02-14 13:50:00,72.33,72.33,72.09,72.09,86112.0,68.0045,68.0045,67.7788,67.7788,86112.0
2022-02-14 13:55:00,72.09,72.13,72.03,72.04,50550.0,67.7788,67.8164,67.7224,67.7318,50550.0
2022-02-14 14:00:00,72.03,72.07,71.98,72.01,44958.0,67.7224,67.76,67.6754,67.7036,44958.0
2022-02-14 14:05:00,71.99,72.02,71.92,71.96,43974.0,67.6848,67.713,67.619,67.6566,43974.0
2022-02-14 14:10:00,71.96,72.0,71.94,71.97,30532.0,67.6566,67.6942,67.6378,67.666,30532.0
2022-02-14 14:15:00,71.98,71.98,71.92,71.95,11911.0,67.6754,67.6754,67.619,67.6472,11911.0
2022-02-14 14:20:00,71.96,71.99,71.91,71.91,15234.0,67.6566,67.6848,67.6096,67.6096,15234.0
2022-02-14 14:25:00,71.91,72.18,71.88,72.04,78642.0,67.6096,67.8634,67.5814,67.7318,78642.0
2022-02-14 14:30:00,72.03,72.2,72.01,72.19,47422.0,67.7224,67.8822,67.7036,67.8728,47422.0
2022-02-14 14:35:00,72.19,72.22,72.12,72.16,53227.0,67.8728,67.901,67.807,67.8446,53227.0
2022-02-14 14:40:00,72.16,72.22,72.13,72.15,26920.0,67.8446,67.901,67.8164,67.8352,26920.0
2022-02-14 14:45:00,72.14,72.2,72.09,72.14,16844.0,67.8258,67.8822,67.7788,67.8258,16844.0
2022-02-14 14:50:00,72.13,72.32,72.13,72.28,88351.0,67.8164,67.9951,67.8164,67.9575,88351.0
2022-02-14 14:55:00,72.29,72.3,72.24,72.28,22491.0,67.9669,67.9763,67.9199,67.9575,22491.0
2022-02-14 15:00:00,72.28,72.31,72.24,72.26,49026.0,67.9575,67.9857,67.9199,67.9387,49026.0
2022-02-14 15:05:00,72.25,72.25,72.13,72.23,35778.0,67.9293,67.9293,67.8164,67.9105,35778.0
2022-02-14 15:10:00,72.23,72.33,72.18,72.33,24225.0,67.9105,68.0045,67.8634,68.0045,24225.0
2022-02-14 15:15:00,72.32,72.32,72.19,72.22,18107.0,67.9951,67.9951,67.8728,67.901,18107.0
2022-02-14 15:20:00,72.21,72.38,72.17,72.33,30091.0,67.8916,68.0515,67.854,68.0045,30091.0
2022-02-14 15:25:00,72.31,72.34,72.27,72.28,26816.0,67.9857,68.0139,67.9481,67.9575,26816.0
2022-02-14 15:30:00,72.28,72.43,72.27,72.42,36808.0,67.9575,68.0985,67.9481,68.0891,36808.0
2022-02-14 15:35:00,72.42,72.43,72.37,72.4,24662.0,68.0891,68.0985,68.0421,68.0703,24662.0
2022-02-14 15:40:00,72.4,72.42,72.33,72.39,39099.0,68.0703,68.0891,68.0045,68.0609,39099.0
2022-02-14 15:45:00,72.4,72.4,72.25,72.35,90792.0,68.0703,68.0703,67.9293,68.0233,90792.0
2022-02-14 15:50:00,72.35,72.35,72.27,72.31,127085.0,68.0233,68.0233,67.9481,67.9857,127085.0
2022-02-14 15:55:00,72.31,72.36,72.23,72.23,115051.0,67.9857,68.0327,67.9105,67.9105,115051.0
2022-02-15 09:30:00,72.5,72.55,72.36,72.54,120279.0,68.1643,68.2113,68.0327,68.2019,120279.0
2022-02-15 09:35:00,72.55,72.62,72.52,72.58,129621.0,68.2113,68.2771,68.1831,68.2395,129621.0
2022-02-15 09:40:00,72.58,72.63,72.54,72.57,67614.0,68.2395,68.2865,68.2019,68.2301,67614.0
2022-02-15 09:45:00,72.56,72.63,72.45,72.45,71789.0,68.2207,68.2865,68.1173,68.1173,71789.0
2022-02-15 09:50:00,72.45,72.45,72.4,72.44,110780.0,68.1173,68.1173,68.0703,68.1079,110780.0
2022-02-15 09:55:00,72.45,72.52,72.43,72.5,53347.0,68.1173,68.1831,68.0985,68.1643,53347.0
2022-02-15 10:00:00,72.5,72.56,72.46,72.5,75096.0,68.1643,68.2207,68.1267,68.1643,75096.0
2022-02-15 10:05:00,72.5,72.51,72.47,72.48,67097.0,68.1643,68.1737,68.1361,68.1455,67097.0
2022-02-15 10:10:00,72.48,72.48,72.41,72.46,71270.0,68.1455,68.1455,68.0797,68.1267,71270.0
2022-02-15 10:15:00,72.46,72.5,72.44,72.44,69691.0,68.1267,68.1643,68.1079,68.1079,69691.0
2022-02-15 10:20:00,72.44,72.48,72.4,72.45,47584.0,68.1079,68.1455,68.0703,68.1173,47584.0
2022-02-15 10:25:00,72.44,72.54,72.42,72.54,71536.0,68.1079,68.2019,68.0891,68.2019,71536.0
2022-02-15 10:30:00,72.54,72.6,72.53,72.58,75619.0,68.2019,68.2583,68.1925,68.2395,75619.0
2022-02-15 10:35:00,72.58,72.6,72.55,72.58,37667.0,68.2395,68.2583,68.2113,68.2395,37667.0
2022-02-15 10:40:00,72.57,72.63,72.57,72.62,55985.0,68.2301,68.2865,68.2301,68.2771,55985.0
2022-02-15 10:45:00,72.63,72.64,72.59,72.63,30176.0,68.2865,68.2959,68.2489,68.2865,30176.0
2022-02-15 10:50:00,72.62,72.64,72.54,72.56,20736.0,68.2771,68.2959,68.2019,68.2207,20736.0
2022-02-15 10:55:00,72.55,72.59,72.54,72.58,54134.0,68.2113,68.2489,68.2019,68.2395,54134.0
2022-02-15 11:00:00,72.59,72.64,72.57,72.64,51281.0,68.2489,68.2959,68.2301,68.2959,51281.0
2022-02-15 11:05:00,72.64,72.66,72.58,72.65,57785.0,68.2959,68.3147,68.2395,68.3053,57785.0
2022-02-15 11:10:00,72.64,72.64,72.57,72.61,18597.0,68.2959,68.2959,68.2301,68.2677,18597.0
2022-02-15 11:15:00,72.61,72.62,72.57,72.58,38807.0,68.2677,68.2771,68.2301,68.2395,38807.0
2022-02-15 11:20:00,72.59,72.65,72.58,72.63,34810.0,68.2489,68.3053,68.2395,68.2865,34810.0
2022-02-15 11:25:00,72.62,72.62,72.56,72.61,60718.0,68.2771,68.2771,68.2207,68.2677,60718.0
2022-02-15 11:30:00,72.61,72.69,72.6,72.69,73011.0,68.2677,68.3429,68.2583,68.3429,73011.0
2022-02-15 11:35:00,72.68,72.74,72.68,72.73,59080.0,68.3335,68.39,68.3335,68.3805,59080.0
2022-02-15 11:40:00,72.72,72.74,72.7,72.71,38578.0,68.3711,68.39,68.3523,68.3617,38578.0
2022-02-15 11:45:00,72.72,72.74,72.7,72.71,27899.0,68.3711,68.39,68.3523,68.3617,27899.0
2022-02-15 11:50:00,72.72,72.72,72.69,72.72,20961.0,68.3711,68.3711,68.3429,68.3711,20961.0
2022-02-15 11:55:00,72.72,72.75,72.71,72.74,30255.0,68.3711,68.3994,68.3617,68.39,30255.0
2022-02-15 12:00:00,72.74,72.76,72.7,72.71,19137.0,68.39,68.4088,68.3523,68.3617,19137.0
2022-02-15 12:05:00,72.72,72.73,72.66,72.69,36448.0,68.3711,68.3805,68.3147,68.3429,36448.0
2022-02-15 12:10:00,72.69,72.7,72.65,72.65,17539.0,68.3429,68.3523,68.3053,68.3053,17539.0
2022-02-15 12:15:00,72.64,72.64,72.55,72.57,13764.0,68.2959,68.2959,68.2113,68.2301,13764.0
2022-02-15 12:20:00,72.58,72.59,72.55,72.56,29068.0,68.2395,68.2489,68.2113,68.2207,29068.0
2022-02-15 12:25:00,72.56,72.58,72.53,72.57,6158.0,68.2207,68.2395,68.1925,68.2301,6158.0
2022-02-15 12:30:00,72.57,72.61,72.54,72.56,13919.0,68.2301,68.2677,68.2019,68.2207,13919.0
2022-02-15 12:35:00,72.57,72.61,72.57,72.6,10475.0,68.2301,68.2677,68.2301,68.2583,10475.0
2022-02-15 12:40:00,72.6,72.61,72.58,72.61,10000.0,68.2583,68.2677,68.2395,68.2677,10000.0
2022-02-15 12:45:00,72.61,72.62,72.5,72.5,13473.0,68.2677,68.2771,68.1643,68.1643,13473.0
2022-02-15 12:50:00,72.5,72.55,72.49,72.55,6700.0,68.1643,68.2113,68.1549,68.2113,6700.0
2022-02-15 12:55:00,72.55,72.6,72.55,72.57,9943.0,68.2113,68.2583,68.2113,68.2301,9943.0
2022-02-15 13:00:00,72.57,72.6,72.56,72.59,5816.0,68.2301,68.2583,68.2207,68.2489,5816.0
2022-02-15 13:05:00,72.59,72.65,72.59,72.64,4778.0,68.2489,68.3053,68.2489,68.2959,4778.0
2022-02-15 13:10:00,72.64,72.67,72.63,72.67,7200.0,68.2959,68.3241,68.2865,68.3241,7200.0
2022-02-15 13:15:00,72.67,72.68,72.66,72.68,5744.0,68.3241,68.3335,68.3147,68.3335,5744.0
2022-02-15 13:20:00,72.68,72.74,72.68,72.72,19129.0,68.3335,68.39,68.3335,68.3711,19129.0
2022-02-15 13:25:00,72.72,72.74,72.71,72.73,13524.0,68.3711,68.39,68.3617,68.3805,13524.0
2022-02-15 13:30:00,72.73,72.74,72.7,72.71,6538.0,68.3805,68.39,68.3523,68.3617,6538.0
2022-02-15 13:35:00,72.72,72.73,72.68,72.69,14243.0,68.3711,68.3805,68.3335,68.3429,14243.0
2022-02-15 13:40:00,72.7,72.71,72.67,72.71,11654.0,68.3523,68.3617,68.3241,68.3617,11654.0
2022-02-15 13:45:00,72.7,72.72,72.69,72.71,6821.0,68.3523,68.3711,68.3429,68.3617,6821.0
2022-02-15 13:50:00,72.71,72.73,72.68,72.71,20440.0,68.3617,68.3805,68.3335,68.3617,20440.0
2022-02-15 13:55:00,72.72,72.72,72.7,72.71,16344.0,68.3711,68.3711,68.3523,68.3617,16344.0
2022-02-15 14:00:00,72.71,72.73,72.69,72.72,16540.0,68.3617,68.3805,68.3429,68.3711,16540.0
2022-02-15 14:05:00,72.72,72.72,72.65,72.68,22019.0,68.3711,68.3711,68.3053,68.3335,22019.0
2022-02-15 14:10:00,72.69,72.71,72.67,72.7,9099.0,68.3429,68.3617,68.3241,68.3523,9099.0
2022-02-15 14:15:00,72.7,72.72,72.68,72.7,40820.0,68.3523,68.3711,68.3335,68.3523,40820.0
2022-02-15 14:20:00,72.69,72.73,72.69,72.71,23729.0,68.3429,68.3805,68.3429,68.3617,23729.0
2022-02-15 14:25:00,72.71,72.73,72.69,72.72,9846.0,68.3617,68.3805,68.3429,68.3711,9846.0
2022-02-15 14:30:00,72.72,72.72,72.67,72.68,24911.0,68.3711,68.3711,68.3241,68.3335,24911.0
2022-02-15 14:35:00,72.68,72.71,72.68,72.7,15387.0,68.3335,68.3617,68.3335,68.3523,15387.0
2022-02-15 14:40:00,72.7,72.77,72.67,72.77,38600.0,68.3523,68.4182,68.3241,68.4182,38600.0
2022-02-15 14:45:00,72.78,72.8,72.73,72.74,18389.0,68.4276,68.4464,68.3805,68.39,18389.0
2022-02-15 14:50:00,72.73,72.75,72.71,72.74,10197.0,68.3805,68.3994,68.3617,68.39,10197.0
2022-02-15 14:55:00,72.74,72.76,72.72,72.76,12804.0,68.39,68.4088,68.3711,68.4088,12804.0
2022-02-15 15:00:00,72.76,72.79,72.74,72.79,13278.0,68.4088,68.437,68.39,68.437,13278.0
2022-02-15 15:05:00,72.79,72.8,72.76,72.78,15830.0,68.437,68.4464,68.4088,68.4276,15830.0
2022-02-15 15:10:00,72.78,72.8,72.76,72.79,15977.0,68.4276,68.4464,68.4088,68.437,15977.0
2022-02-15 15:15:00,72.79,72.81,72.77,72.81,7393.0,68.437,68.4558,68.4182,68.4558,7393.0
2022-02-15 15:20:00,72.81,72.82,72.77,72.78,14560.0,68.4558,68.4652,68.4182,68.4276,14560.0
2022-02-15 15:25:00,72.78,72.79,72.77,72.79,6575.0,68.4276,68.437,68.4182,68.437,6575.0
2022-02-15 15:30:00,72.78,72.78,72.66,72.67,20873.0,68.4276,68.4276,68.3147,68.3241,20873.0
2022-02-15 15:35:00,72.67,72.71,72.63,72.64,71119.0,68.3241,68.3617,68.2865,68.2959,71119.0
2022-02-15 15:40:00,72.64,72.69,72.62,72.67,76797.0,68.2959,68.3429,68.2771,68.3241,76797.0
2022-02-15 15:45:00,72.67,72.73,72.65,72.7,80751.0,68.3241,68.3805,68.3053,68.3523,80751.0
2022-02-15 15:50:00,72.71,72.84,72.71,72.8,125360.0,68.3617,68.484,68.3617,68.4464,125360.0
2022-02-15 15:55:00,72.8,72.87,72.74,72.84,154801.0,68.4464,68.5122,68.39,68.484,154801.0
2022-02-16 09:30:00,73.13,73.25,73.08,73.23,55144.0,68.7566,68.8695,68.7096,68.8506,55144.0
2022-02-16 09:35:00,73.22,73.26,73.18,73.2,43517.0,68.8412,68.8789,68.8036,68.8224,43517.0
2022-02-16 09:40:00,73.19,73.24,73.17,73.2,67620.0,68.813,68.8601,68.7942,68.8224,67620.0
2022-02-16 09:45:00,73.2,73.3,73.2,73.24,49648.0,68.8224,68.9165,68.8224,68.8601,49648.0
2022-02-16 09:50:00,73.24,73.24,73.09,73.14,60404.0,68.8601,68.8601,68.719,68.766,60404.0
2022-02-16 09:55:00,73.14,73.18,73.12,73.17,51561.0,68.766,68.8036,68.7472,68.7942,51561.0
2022-02-16 10:00:00,73.16,73.24,73.12,73.19,42707.0,68.7848,68.8601,68.7472,68.813,42707.0
2022-02-16 10:05:00,73.19,73.25,73.17,73.23,34431.0,68.813,68.8695,68.7942,68.8506,34431.0
2022-02-16 10:10:00,73.22,73.28,73.21,73.24,64918.0,68.8412,68.8977,68.8318,68.8601,64918.0
2022-02-16 10:15:00,73.24,73.26,73.19,73.21,25535.0,68.8601,68.8789,68.813,68.8318,25535.0
2022-02-16 10:20:00,73.22,73.26,73.21,73.26,28882.0,68.8412,68.8789,68.8318,68.8789,28882.0
2022-02-16 10:25:00,73.26,73.31,73.24,73.31,60113.0,68.8789,68.9259,68.8601,68.9259,60113.0
2022-02-16 10:30:00,73.3,73.32,73.29,73.32,93143.0,68.9165,68.9353,68.9071,68.9353,93143.0
2022-02-16 10:35:00,73.32,73.36,73.32,73.34,94338.0,68.9353,68.9729,68.9353,68.9541,94338.0
2022-02-16 10:40:00,73.34,73.36,73.31,73.33,59207.0,68.9541,68.9729,68.9259,68.9447,59207.0
2022-02-16 10:45:00,73.33,73.35,73.28,73.3,43796.0,68.9447,68.9635,68.8977,68.9165,43796.0
2022-02-16 10:50:00,73.31,73.34,73.3,73.32,39227.0,68.9259,68.9541,68.9165,68.9353,39227.0
2022-02-16 10:55:00,73.33,73.33,73.25,73.27,29375.0,68.9447,68.9447,68.8695,68.8883,29375.0
2022-02-16 11:00:00,73.28,73.33,73.27,73.31,74708.0,68.8977,68.9447,68.8883,68.9259,74708.0
2022-02-16 11:05:00,73.31,73.35,73.28,73.34,40902.0,68.9259,68.9635,68.8977,68.9541,40902.0
2022-02-16 11:10:00,73.34,73.34,73.3,73.31,17603.0,68.9541,68.9541,68.9165,68.9259,17603.0
2022-02-16 11:15:00,73.32,73.36,73.3,73.31,31140.0,68.9353,68.9729,68.9165,68.9259,31140.0
2022-02-16 11:20:00,73.31,73.4,73.3,73.4,74792.0,68.9259,69.0105,68.9165,69.0105,74792.0
2022-02-16 11:25:00,73.4,73.46,73.39,73.45,96762.0,69.0105,69.0669,69.0011,69.0575,96762.0
2022-02-16 11:30:00,73.45,73.48,73.43,73.47,115071.0,69.0575,69.0857,69.0387,69.0763,115071.0
2022-02-16 11:35:00,73.48,73.5,73.46,73.47,71128.0,69.0857,69.1045,69.0669,69.0763,71128.0
2022-02-16 11:40:00,73.47,73.49,73.45,73.48,86923.0,69.0763,69.0951,69.0575,69.0857,86923.0
2022-02-16 11:45:00,73.48,73.5,73.46,73.5,63529.0,69.0857,69.1045,69.0669,69.1045,63529.0
2022-02-16 11:50:00,73.5,73.52,73.48,73.49,44254.0,69.1045,69.1233,69.0857,69.0951,44254.0
2022-02-16 11:55:00,73.48,73.54,73.48,73.53,18069.0,69.0857,69.1421,69.0857,69.1327,18069.0
2022-02-16 12:00:00,73.53,73.57,73.53,73.56,40268.0,69.1327,69.1703,69.1327,69.1609,40268.0
2022-02-16 12:05:00,73.56,73.58,73.54,73.55,27436.0,69.1609,69.1797,69.1421,69.1515,27436.0
2022-02-16 12:10:00,73.55,73.55,73.5,73.53,22946.0,69.1515,69.1515,69.1045,69.1327,22946.0
2022-02-16 12:15:00,73.53,73.55,73.51,73.53,18194.0,69.1327,69.1515,69.1139,69.1327,18194.0
2022-02-16 12:20:00,73.54,73.56,73.52,73.54,13468.0,69.1421,69.1609,69.1233,69.1421,13468.0
2022-02-16 12:25:00,73.54,73.56,73.53,73.53,13167.0,69.1421,69.1609,69.1327,69.1327,13167.0
2022-02-16 12:30:00,73.54,73.54,73.36,73.37,49975.0,69.1421,69.1421,68.9729,68.9823,49975.0
2022-02-16 12:35:00,73.37,73.41,73.35,73.41,25998.0,68.9823,69.0199,68.9635,69.0199,25998.0
2022-02-16 12:40:00,73.41,73.45,73.41,73.44,22233.0,69.0199,69.0575,69.0199,69.0481,22233.0
2022-02-16 12:45:00,73.44,73.49,73.44,73.48,34324.0,69.0481,69.0951,69.0481,69.0857,34324.0
2022-02-16 12:50:00,73.48,73.5,73.46,73.48,15122.0,69.0857,69.1045,69.0669,69.0857,15122.0
2022-02-16 12:55:00,73.48,73.5,73.47,73.49,20320.0,69.0857,69.1045,69.0763,69.0951,20320.0
2022-02-16 13:00:00,73.48,73.49,73.45,73.45,18797.0,69.0857,69.0951,69.0575,69.0575,18797.0
2022-02-16 13:05:00,73.45,73.5,73.45,73.5,10739.0,69.0575,69.1045,69.0575,69.1045,10739.0
2022-02-16 13:10:00,73.5,73.51,73.47,73.51,14520.0,69.1045,69.1139,69.0763,69.1139,14520.0
2022-02-16 13:15:00,73.51,73.54,73.51,73.53,19609.0,69.1139,69.1421,69.1139,69.1327,19609.0
2022-02-16 13:20:00,73.53,73.56,73.52,73.54,72214.0,69.1327,69.1609,69.1233,69.1421,72214.0
2022-02-16 13:25:00,73.53,73.55,73.51,73.53,9978.0,69.1327,69.1515,69.1139,69.1327,9978.0
2022-02-16 13:30:00,73.53,73.54,73.49,73.51,17480.0,69.1327,69.1421,69.0951,69.1139,17480.0
2022-02-16 13:35:00,73.5,73.52,73.49,73.49,14455.0,69.1045,69.1233,69.0951,69.0951,14455.0
2022-02-16 13:40:00,73.49,73.51,73.45,73.48,18338.0,69.0951,69.1139,69.0575,69.0857,18338.0
2022-02-16 13:45:00,73.48,73.5,73.48,73.5,13036.0,69.0857,69.1045,69.0857,69.1045,13036.0
2022-02-16 13:50:00,73.5,73.55,73.49,73.54,11276.0,69.1045,69.1515,69.0951,69.1421,11276.0
2022-02-16 13:55:00,73.54,73.58,73.5,73.56,27196.0,69.1421,69.1797,69.1045,69.1609,27196.0
2022-02-16 14:00:00,73.59,73.81,73.44,73.78,164426.0,69.1891,69.396,69.0481,69.3678,164426.0
2022-02-16 14:05:00,73.8,73.91,73.73,73.77,133760.0,69.3866,69.49,69.3207,69.3584,133760.0
2022-02-16 14:10:00,73.77,73.78,73.62,73.67,160109.0,69.3584,69.3678,69.2173,69.2643,160109.0
2022-02-16 14:15:00,73.66,73.79,73.65,73.74,29244.0,69.2549,69.3772,69.2455,69.3301,29244.0
2022-02-16 14:20:00,73.75,73.85,73.74,73.84,58149.0,69.3396,69.4336,69.3301,69.4242,58149.0
2022-02-16 14:25:00,73.84,73.88,73.81,73.88,46386.0,69.4242,69.4618,69.396,69.4618,46386.0
2022-02-16 14:30:00,73.88,73.93,73.83,73.83,57488.0,69.4618,69.5088,69.4148,69.4148,57488.0
2022-02-16 14:35:00,73.83,73.85,73.73,73.77,58276.0,69.4148,69.4336,69.3207,69.3584,58276.0
2022-02-16 14:40:00,73.76,73.77,73.7,73.74,36295.0,69.349,69.3584,69.2925,69.3301,36295.0
2022-02-16 14:45:00,73.74,73.78,73.71,73.76,52950.0,69.3301,69.3678,69.3019,69.349,52950.0
2022-02-16 14:50:00,73.77,73.84,73.75,73.78,24526.0,69.3584,69.4242,69.3396,69.3678,24526.0
2022-02-16 14:55:00,73.79,73.83,73.78,73.83,28110.0,69.3772,69.4148,69.3678,69.4148,28110.0
2022-02-16 15:00:00,73.84,73.96,73.84,73.95,65639.0,69.4242,69.537,69.4242,69.5276,65639.0
2022-02-16 15:05:00,73.95,73.96,73.9,73.91,27174.0,69.5276,69.537,69.4806,69.49,27174.0
2022-02-16 15:10:00,73.91,73.91,73.82,73.84,26931.0,69.49,69.49,69.4054,69.4242,26931.0
2022-02-16 15:15:00,73.84,73.86,73.82,73.86,24503.0,69.4242,69.443,69.4054,69.443,24503.0
2022-02-16 15:20:00,73.85,73.86,73.79,73.79,17097.0,69.4336,69.443,69.3772,69.3772,17097.0
2022-02-16 15:25:00,73.8,73.81,73.77,73.8,26879.0,69.3866,69.396,69.3584,69.3866,26879.0
2022-02-16 15:30:00,73.8,73.8,73.72,73.73,24350.0,69.3866,69.3866,69.3113,69.3207,24350.0
2022-02-16 15:35:00,73.73,73.8,73.72,73.8,43760.0,69.3207,69.3866,69.3113,69.3866,43760.0
2022-02-16 15:40:00,73.8,73.81,73.77,73.78,31989.0,69.3866,69.396,69.3584,69.3678,31989.0
2022-02-16 15:45:00,73.78,73.79,73.74,73.78,118017.0,69.3678,69.3772,69.3301,69.3678,118017.0
2022-02-16 15:50:00,73.78,73.82,73.7,73.7,133905.0,69.3678,69.4054,69.2925,69.2925,133905.0
2022-02-16 15:55:00,73.7,73.7,73.63,73.66,293533.0,69.2925,69.2925,69.2267,69.2549,293533.0
2022-02-17 09:30:00,73.81,73.92,73.8,73.9,136778.0,69.396,69.4994,69.3866,69.4806,136778.0
2022-02-17 09:35:00,73.9,73.92,73.81,73.91,113819.0,69.4806,69.4994,69.396,69.49,113819.0
2022-02-17 09:40:00,73.92,73.93,73.8,73.88,87702.0,69.4994,69.5088,69.3866,69.4618,87702.0
2022-02-17 09:45:00,73.89,73.89,73.74,73.79,55539.0,69.4712,69.4712,69.3301,69.3772,55539.0
2022-02-17 09:50:00,73.79,73.79,73.55,73.56,78553.0,69.3772,69.3772,69.1515,69.1609,78553.0
2022-02-17 09:55:00,73.57,73.64,73.55,73.6,37972.0,69.1703,69.2361,69.1515,69.1985,37972.0
2022-02-17 10:00:00,73.6,73.68,73.55,73.66,34887.0,69.1985,69.2737,69.1515,69.2549,34887.0
2022-02-17 10:05:00,73.66,73.74,73.64,73.7,66814.0,69.2549,69.3301,69.2361,69.2925,66814.0
2022-02-17 10:10:00,73.71,73.75,73.67,73.75,52153.0,69.3019,69.3396,69.2643,69.3396,52153.0
2022-02-17 10:15:00,73.75,73.75,73.64,73.65,48725.0,69.3396,69.3396,69.2361,69.2455,48725.0
2022-02-17 10:20:00,73.65,73.65,73.58,73.6,90579.0,69.2455,69.2455,69.1797,69.1985,90579.0
2022-02-17 10:25:00,73.6,73.6,73.47,73.5,107624.0,69.1985,69.1985,69.0763,69.1045,107624.0
2022-02-17 10:30:00,73.51,73.63,73.49,73.49,175102.0,69.1139,69.2267,69.0951,69.0951,175102.0
2022-02-17 10:35:00,73.49,73.52,73.45,73.49,99893.0,69.0951,69.1233,69.0575,69.0951,99893.0
2022-02-17 10:40:00,73.47,73.47,73.42,73.45,34696.0,69.0763,69.0763,69.0293,69.0575,34696.0
2022-02-17 10:45:00,73.46,73.54,73.38,73.42,97041.0,69.0669,69.1421,68.9917,69.0293,97041.0
2022-02-17 10:50:00,73.43,73.47,73.39,73.47,21260.0,69.0387,69.0763,69.0011,69.0763,21260.0
2022-02-17 10:55:00,73.45,73.56,73.45,73.55,17108.0,69.0575,69.1609,69.0575,69.1515,17108.0
2022-02-17 11:00:00,73.56,73.59,73.47,73.55,74394.0,69.1609,69.1891,69.0763,69.1515,74394.0
2022-02-17 11:05:00,73.55,73.66,73.55,73.58,39088.0,69.1515,69.2549,69.1515,69.1797,39088.0
2022-02-17 11:10:00,73.59,73.64,73.57,73.63,16601.0,69.1891,69.2361,69.1703,69.2267,16601.0
2022-02-17 11:15:00,73.63,73.67,73.62,73.63,23440.0,69.2267,69.2643,69.2173,69.2267,23440.0
2022-02-17 11:20:00,73.63,73.66,73.62,73.62,21264.0,69.2267,69.2549,69.2173,69.2173,21264.0
2022-02-17 11:25:00,73.62,73.68,73.62,73.67,22839.0,69.2173,69.2737,69.2173,69.2643,22839.0
2022-02-17 11:30:00,73.67,73.67,73.63,73.66,17352.0,69.2643,69.2643,69.2267,69.2549,17352.0
2022-02-17 11:35:00,73.67,73.67,73.6,73.62,27842.0,69.2643,69.2643,69.1985,69.2173,27842.0
2022-02-17 11:40:00,73.62,73.63,73.59,73.62,19082.0,69.2173,69.2267,69.1891,69.2173,19082.0
2022-02-17 11:45:00,73.61,73.65,73.59,73.65,18613.0,69.2079,69.2455,69.1891,69.2455,18613.0
2022-02-17 11:50:00,73.65,73.65,73.62,73.62,11172.0,69.2455,69.2455,69.2173,69.2173,11172.0
2022-02-17 11:55:00,73.62,73.65,73.56,73.56,9031.0,69.2173,69.2455,69.1609,69.1609,9031.0
2022-02-17 12:00:00,73.56,73.62,73.5,73.62,16156.0,69.1609,69.2173,69.1045,69.2173,16156.0
2022-02-17 12:05:00,73.61,73.62,73.54,73.56,7493.0,69.2079,69.2173,69.1421,69.1609,7493.0
2022-02-17 12:10:00,73.55,73.58,73.54,73.57,8241.0,69.1515,69.1797,69.1421,69.1703,8241.0
2022-02-17 12:15:00,73.56,73.58,73.55,73.56,10826.0,69.1609,69.1797,69.1515,69.1609,10826.0
2022-02-17 12:20:00,73.56,73.61,73.56,73.6,5634.0,69.1609,69.2079,69.1609,69.1985,5634.0
2022-02-17 12:25:00,73.59,73.62,73.59,73.6,7144.0,69.1891,69.2173,69.1891,69.1985,7144.0
2022-02-17 12:30:00,73.59,73.66,73.59,73.63,10504.0,69.1891,69.2549,69.1891,69.2267,10504.0
2022-02-17 12:35:00,73.64,73.64,73.62,73.63,5986.0,69.2361,69.2361,69.2173,69.2267,5986.0
2022-02-17 12:40:00,73.62,73.64,73.61,73.63,14975.0,69.2173,69.2361,69.2079,69.2267,14975.0
2022-02-17 12:45:00,73.63,73.64,73.57,73.6,18985.0,69.2267,69.2361,69.1703,69.1985,18985.0
2022-02-17 12:50:00,73.59,73.59,73.57,73.57,21936.0,69.1891,69.1891,69.1703,69.1703,21936.0
2022-02-17 12:55:00,73.57,73.58,73.54,73.55,36683.0,69.1703,69.1797,69.1421,69.1515,36683.0
2022-02-17 13:00:00,73.55,73.57,73.52,73.53,23256.0,69.1515,69.1703,69.1233,69.1327,23256.0
2022-02-17 13:05:00,73.52,73.56,73.5,73.56,37326.0,69.1233,69.1609,69.1045,69.1609,37326.0
2022-02-17 13:10:00,73.55,73.55,73.42,73.43,72659.0,69.1515,69.1515,69.0293,69.0387,72659.0
2022-02-17 13:15:00,73.43,73.46,73.43,73.45,30821.0,69.0387,69.0669,69.0387,69.0575,30821.0
2022-02-17 13:20:00,73.45,73.45,73.42,73.44,27058.0,69.0575,69.0575,69.0293,69.0481,27058.0
2022-02-17 13:25:00,73.45,73.45,73.42,73.44,12077.0,69.0575,69.0575,69.0293,69.0481,12077.0
2022-02-17 13:30:00,73.44,73.49,73.43,73.45,63529.0,69.0481,69.0951,69.0387,69.0575,63529.0
2022-02-17 13:35:00,73.45,73.48,73.43,73.44,36088.0,69.0575,69.0857,69.0387,69.0481,36088.0
2022-02-17 13:40:00,73.44,73.45,73.42,73.44,27146.0,69.0481,69.0575,69.0293,69.0481,27146.0
2022-02-17 13:45:00,73.44,73.45,73.42,73.44,18800.0,69.0481,69.0575,69.0293,69.0481,18800.0
2022-02-17 13:50:00,73.44,73.45,73.43,73.45,13917.0,69.0481,69.0575,69.0387,69.0575,13917.0
2022-02-17 13:55:00,73.45,73.45,73.43,73.44,11540.0,69.0575,69.0575,69.0387,69.0481,11540.0
2022-02-17 14:00:00,73.44,73.44,73.42,73.43,18799.0,69.0481,69.0481,69.0293,69.0387,18799.0
2022-02-17 14:05:00,73.44,73.45,73.42,73.42,17021.0,69.0481,69.0575,69.0293,69.0293,17021.0
2022-02-17 14:10:00,73.42,73.45,73.4,73.45,131185.0,69.0293,69.0575,69.0105,69.0575,131185.0
2022-02-17 14:15:00,73.44,73.45,73.43,73.44,17624.0,69.0481,69.0575,69.0387,69.0481,17624.0
2022-02-17 14:20:00,73.43,73.44,73.37,73.38,23411.0,69.0387,69.0481,68.9823,68.9917,23411.0
2022-02-17 14:25:00,73.37,73.42,73.36,73.42,18288.0,68.9823,69.0293,68.9729,69.0293,18288.0
2022-02-17 14:30:00,73.42,73.44,73.38,73.4,20617.0,69.0293,69.0481,68.9917,69.0105,20617.0
2022-02-17 14:35:00,73.4,73.43,73.37,73.38,14519.0,69.0105,69.0387,68.9823,68.9917,14519.0
2022-02-17 14:40:00,73.38,73.39,73.33,73.34,22351.0,68.9917,69.0011,68.9447,68.9541,22351.0
2022-02-17 14:45:00,73.33,73.38,73.31,73.37,11757.0,68.9447,68.9917,68.9259,68.9823,11757.0
2022-02-17 14:50:00,73.36,73.37,73.31,73.33,20897.0,68.9729,68.9823,68.9259,68.9447,20897.0
2022-02-17 14:55:00,73.33,73.35,73.27,73.28,13331.0,68.9447,68.9635,68.8883,68.8977,13331.0
2022-02-17 15:00:00,73.28,73.28,73.15,73.15,41574.0,68.8977,68.8977,68.7754,68.7754,41574.0
2022-02-17 15:05:00,73.16,73.17,73.1,73.11,43492.0,68.7848,68.7942,68.7284,68.7378,43492.0
2022-02-17 15:10:00,73.11,73.14,73.06,73.07,30452.0,68.7378,68.766,68.6908,68.7002,30452.0
2022-02-17 15:15:00,73.08,73.13,73.05,73.13,21886.0,68.7096,68.7566,68.6814,68.7566,21886.0
2022-02-17 15:20:00,73.13,73.19,73.12,73.17,12688.0,68.7566,68.813,68.7472,68.7942,12688.0
2022-02-17 15:25:00,73.17,73.19,73.14,73.17,27280.0,68.7942,68.813,68.766,68.7942,27280.0
2022-02-17 15:30:00,73.17,73.23,73.13,73.15,53765.0,68.7942,68.8506,68.7566,68.7754,53765.0
2022-02-17 15:35:00,73.16,73.25,73.16,73.24,46802.0,68.7848,68.8695,68.7848,68.8601,46802.0
2022-02-17 15:40:00,73.23,73.26,73.19,73.26,52655.0,68.8506,68.8789,68.813,68.8789,52655.0
2022-02-17 15:45:00,73.27,73.3,73.24,73.24,32554.0,68.8883,68.9165,68.8601,68.8601,32554.0
2022-02-17 15:50:00,73.25,73.26,73.03,73.13,132846.0,68.8695,68.8789,68.6626,68.7566,132846.0
2022-02-17 15:55:00,73.14,73.24,73.1,73.15,220035.0,68.766,68.8601,68.7284,68.7754,220035.0
2022-02-18 09:30:00,73.34,73.38,73.07,73.08,59309.0,68.9541,68.9917,68.7002,68.7096,59309.0
2022-02-18 09:35:00,73.05,73.24,73.02,73.17,164664.0,68.6814,68.8601,68.6532,68.7942,164664.0
2022-02-18 09:40:00,73.16,73.21,73.03,73.04,96745.0,68.7848,68.8318,68.6626,68.672,96745.0
2022-02-18 09:45:00,73.03,73.25,73.02,73.25,95116.0,68.6626,68.8695,68.6532,68.8695,95116.0
2022-02-18 09:50:00,73.27,73.38,73.26,73.34,98413.0,68.8883,68.9917,68.8789,68.9541,98413.0
2022-02-18 09:55:00,73.35,73.36,73.3,73.32,39209.0,68.9635,68.9729,68.9165,68.9353,39209.0
2022-02-18 10:00:00,73.32,73.34,73.24,73.31,38634.0,68.9353,68.9541,68.8601,68.9259,38634.0
2022-02-18 10:05:00,73.32,73.34,73.23,73.25,36689.0,68.9353,68.9541,68.8506,68.8695,36689.0
2022-02-18 10:10:00,73.26,73.34,73.23,73.3,27173.0,68.8789,68.9541,68.8506,68.9165,27173.0
2022-02-18 10:15:00,73.3,73.38,73.18,73.23,48322.0,68.9165,68.9917,68.8036,68.8506,48322.0
2022-02-18 10:20:00,73.23,73.29,73.15,73.2,23747.0,68.8506,68.9071,68.7754,68.8224,23747.0
2022-02-18 10:25:00,73.2,73.22,73.17,73.21,47627.0,68.8224,68.8412,68.7942,68.8318,47627.0
2022-02-18 10:30:00,73.2,73.2,73.12,73.19,37504.0,68.8224,68.8224,68.7472,68.813,37504.0
2022-02-18 10:35:00,73.19,73.22,73.13,73.13,15188.0,68.813,68.8412,68.7566,68.7566,15188.0
2022-02-18 10:40:00,73.13,73.16,73.07,73.15,40774.0,68.7566,68.7848,68.7002,68.7754,40774.0
2022-02-18 10:45:00,73.13,73.17,73.08,73.11,36853.0,68.7566,68.7942,68.7096,68.7378,36853.0
2022-02-18 10:50:00,73.12,73.16,73.1,73.13,45233.0,68.7472,68.7848,68.7284,68.7566,45233.0
2022-02-18 10:55:00,73.14,73.21,73.12,73.2,193383.0,68.766,68.8318,68.7472,68.8224,193383.0
2022-02-18 11:00:00,73.19,73.21,72.99,73.01,92599.0,68.813,68.8318,68.625,68.6438,92599.0
2022-02-18 11:05:00,73.01,73.04,72.95,72.96,63104.0,68.6438,68.672,68.5874,68.5968,63104.0
2022-02-18 11:10:00,72.97,73.04,72.93,73.02,76803.0,68.6062,68.672,68.5686,68.6532,76803.0
2022-02-18 11:15:00,73.02,73.08,72.98,73.06,25925.0,68.6532,68.7096,68.6156,68.6908,25925.0
2022-02-18 11:20:00,73.06,73.12,73.06,73.09,90905.0,68.6908,68.7472,68.6908,68.719,90905.0
2022-02-18 11:25:00,73.09,73.12,73.08,73.08,21164.0,68.719,68.7472,68.7096,68.7096,21164.0
2022-02-18 11:30:00,73.08,73.11,73.01,73.06,19713.0,68.7096,68.7378,68.6438,68.6908,19713.0
2022-02-18 11:35:00,73.05,73.13,73.04,73.1,22986.0,68.6814,68.7566,68.672,68.7284,22986.0
2022-02-18 11:40:00,73.12,73.15,73.1,73.13,41522.0,68.7472,68.7754,68.7284,68.7566,41522.0
2022-02-18 11:45:00,73.13,73.17,73.09,73.12,38359.0,68.7566,68.7942,68.719,68.7472,38359.0
2022-02-18 11:50:00,73.12,73.13,73.02,73.04,15045.0,68.7472,68.7566,68.6532,68.672,15045.0
2022-02-18 11:55:00,73.05,73.07,72.92,72.96,43319.0,68.6814,68.7002,68.5592,68.5968,43319.0
2022-02-18 12:00:00,72.96,72.99,72.93,72.97,12897.0,68.5968,68.625,68.5686,68.6062,12897.0
2022-02-18 12:05:00,72.97,73.01,72.95,73.01,177598.0,68.6062,68.6438,68.5874,68.6438,177598.0
2022-02-18 12:10:00,73.02,73.06,73.01,73.02,19297.0,68.6532,68.6908,68.6438,68.6532,19297.0
2022-02-18 12:15:00,73.02,73.13,73.01,73.06,67888.0,68.6532,68.7566,68.6438,68.6908,67888.0
2022-02-18 12:20:00,73.05,73.08,72.99,73.0,17038.0,68.6814,68.7096,68.625,68.6344,17038.0
2022-02-18 12:25:00,72.99,73.04,72.99,72.99,24142.0,68.625,68.672,68.625,68.625,24142.0
2022-02-18 12:30:00,72.98,73.06,72.87,72.96,72494.0,68.6156,68.6908,68.5122,68.5968,72494.0
2022-02-18 12:35:00,72.98,73.02,72.89,72.9,40989.0,68.6156,68.6532,68.531,68.5404,40989.0
2022-02-18 12:40:00,72.9,72.99,72.89,72.92,27198.0,68.5404,68.625,68.531,68.5592,27198.0
2022-02-18 12:45:00,72.92,72.93,72.87,72.89,12151.0,68.5592,68.5686,68.5122,68.531,12151.0
2022-02-18 12:50:00,72.89,72.92,72.87,72.89,5512.0,68.531,68.5592,68.5122,68.531,5512.0
2022-02-18 12:55:00,72.89,72.9,72.85,72.85,13128.0,68.531,68.5404,68.4934,68.4934,13128.0
2022-02-18 13:00:00,72.88,72.9,72.84,72.87,20041.0,68.5216,68.5404,68.484,68.5122,20041.0
2022-02-18 13:05:00,72.87,72.91,72.83,72.9,9952.0,68.5122,68.5498,68.4746,68.5404,9952.0
2022-02-18 13:10:00,72.9,72.92,72.87,72.88,16751.0,68.5404,68.5592,68.5122,68.5216,16751.0
2022-02-18 13:15:00,72.87,72.91,72.83,72.87,15574.0,68.5122,68.5498,68.4746,68.5122,15574.0
2022-02-18 13:20:00,72.86,72.98,72.84,72.98,17184.0,68.5028,68.6156,68.484,68.6156,17184.0
2022-02-18 13:25:00,72.97,72.97,72.91,72.92,25857.0,68.6062,68.6062,68.5498,68.5592,25857.0
2022-02-18 13:30:00,72.92,72.95,72.91,72.95,19014.0,68.5592,68.5874,68.5498,68.5874,19014.0
2022-02-18 13:35:00,72.93,72.99,72.92,72.97,17748.0,68.5686,68.625,68.5592,68.6062,17748.0
2022-02-18 13:40:00,72.97,72.98,72.93,72.96,10306.0,68.6062,68.6156,68.5686,68.5968,10306.0
2022-02-18 13:45:00,72.97,73.02,72.97,72.99,15885.0,68.6062,68.6532,68.6062,68.625,15885.0
2022-02-18 13:50:00,72.99,73.04,72.97,73.04,38845.0,68.625,68.672,68.6062,68.672,38845.0
2022-02-18 13:55:00,73.04,73.05,73.0,73.01,15336.0,68.672,68.6814,68.6344,68.6438,15336.0
2022-02-18 14:00:00,73.01,73.06,73.01,73.02,12912.0,68.6438,68.6908,68.6438,68.6532,12912.0
2022-02-18 14:05:00,73.04,73.04,72.97,73.01,29695.0,68.672,68.672,68.6062,68.6438,29695.0
2022-02-18 14:10:00,73.01,73.04,73.01,73.03,18417.0,68.6438,68.672,68.6438,68.6626,18417.0
2022-02-18 14:15:00,73.03,73.09,73.01,73.08,33582.0,68.6626,68.719,68.6438,68.7096,33582.0
2022-02-18 14:20:00,73.08,73.15,73.08,73.15,51440.0,68.7096,68.7754,68.7096,68.7754,51440.0
2022-02-18 14:25:00,73.15,73.19,73.11,73.17,27085.0,68.7754,68.813,68.7378,68.7942,27085.0
2022-02-18 14:30:00,73.17,73.28,73.17,73.24,46713.0,68.7942,68.8977,68.7942,68.8601,46713.0
2022-02-18 14:35:00,73.23,73.25,73.14,73.14,24348.0,68.8506,68.8695,68.766,68.766,24348.0
2022-02-18 14:40:00,73.14,73.15,73.09,73.09,25299.0,68.766,68.7754,68.719,68.719,25299.0
2022-02-18 14:45:00,73.09,73.15,73.07,73.07,25728.0,68.719,68.7754,68.7002,68.7002,25728.0
2022-02-18 14:50:00,73.06,73.17,73.05,73.17,56993.0,68.6908,68.7942,68.6814,68.7942,56993.0
2022-02-18 14:55:00,73.17,73.2,73.13,73.17,36685.0,68.7942,68.8224,68.7566,68.7942,36685.0
2022-02-18 15:00:00,73.18,73.26,73.15,73.19,27073.0,68.8036,68.8789,68.7754,68.813,27073.0
2022-02-18 15:05:00,73.19,73.22,73.08,73.12,38475.0,68.813,68.8412,68.7096,68.7472,38475.0
2022-02-18 15:10:00,73.13,73.18,73.08,73.1,29179.0,68.7566,68.8036,68.7096,68.7284,29179.0
2022-02-18 15:15:00,73.1,73.13,72.98,72.99,102935.0,68.7284,68.7566,68.6156,68.625,102935.0
2022-02-18 15:20:00,73.0,73.0,72.92,72.95,46714.0,68.6344,68.6344,68.5592,68.5874,46714.0
2022-02-18 15:25:00,72.94,72.97,72.92,72.92,48484.0,68.578,68.6062,68.5592,68.5592,48484.0
2022-02-18 15:30:00,72.91,72.91,72.76,72.8,53289.0,68.5498,68.5498,68.4088,68.4464,53289.0
2022-02-18 15:35:00,72.8,72.86,72.77,72.84,19982.0,68.4464,68.5028,68.4182,68.484,19982.0
2022-02-18 15:40:00,72.86,73.0,72.85,72.99,64014.0,68.5028,68.6344,68.4934,68.625,64014.0
2022-02-18 15:45:00,72.99,73.03,72.92,72.99,62910.0,68.625,68.6626,68.5592,68.625,62910.0
2022-02-18 15:50:00,72.98,72.99,72.87,72.94,132006.0,68.6156,68.625,68.5122,68.578,132006.0
2022-02-18 15:55:00,72.94,72.99,72.9,72.99,300310.0,68.578,68.625,68.5404,68.625,300310.0
2022-02-22 09:30:00,72.85,73.04,72.75,72.94,142855.0,68.4934,68.672,68.3994,68.578,142855.0
2022-02-22 09:35:00,72.95,72.96,72.81,72.88,288401.0,68.5874,68.5968,68.4558,68.5216,288401.0
2022-02-22 09:40:00,72.89,73.05,72.85,72.97,97033.0,68.531,68.6814,68.4934,68.6062,97033.0
2022-02-22 09:45:00,72.96,73.11,72.95,73.11,87983.0,68.5968,68.7378,68.5874,68.7378,87983.0
2022-02-22 09:50:00,73.11,73.19,73.06,73.17,113988.0,68.7378,68.813,68.6908,68.7942,113988.0
2022-02-22 09:55:00,73.18,73.19,73.04,73.09,84582.0,68.8036,68.813,68.672,68.719,84582.0
2022-02-22 10:00:00,73.1,73.1,72.95,73.09,53320.0,68.7284,68.7284,68.5874,68.719,53320.0
2022-02-22 10:05:00,73.09,73.09,72.91,73.02,38542.0,68.719,68.719,68.5498,68.6532,38542.0
2022-02-22 10:10:00,73.02,73.09,72.93,73.05,45620.0,68.6532,68.719,68.5686,68.6814,45620.0
2022-02-22 10:15:00,73.05,73.11,73.02,73.07,32091.0,68.6814,68.7378,68.6532,68.7002,32091.0
2022-02-22 10:20:00,73.05,73.14,73.02,73.03,38488.0,68.6814,68.766,68.6532,68.6626,38488.0
2022-02-22 10:25:00,73.03,73.14,73.03,73.14,51338.0,68.6626,68.766,68.6626,68.766,51338.0
2022-02-22 10:30:00,73.13,73.14,73.0,73.02,58363.0,68.7566,68.766,68.6344,68.6532,58363.0
2022-02-22 10:35:00,73.02,73.03,72.92,72.92,87412.0,68.6532,68.6626,68.5592,68.5592,87412.0
2022-02-22 10:40:00,72.92,72.97,72.89,72.92,93578.0,68.5592,68.6062,68.531,68.5592,93578.0
2022-02-22 10:45:00,72.91,72.95,72.89,72.93,57008.0,68.5498,68.5874,68.531,68.5686,57008.0
2022-02-22 10:50:00,72.92,72.92,72.84,72.86,77195.0,68.5592,68.5592,68.484,68.5028,77195.0
2022-02-22 10:55:00,72.86,72.88,72.8,72.81,45883.0,68.5028,68.5216,68.4464,68.4558,45883.0
2022-02-22 11:00:00,72.79,72.86,72.79,72.82,22921.0,68.437,68.5028,68.437,68.4652,22921.0
2022-02-22 11:05:00,72.81,72.83,72.75,72.75,67713.0,68.4558,68.4746,68.3994,68.3994,67713.0
2022-02-22 11:10:00,72.76,72.8,72.73,72.74,40855.0,68.4088,68.4464,68.3805,68.39,40855.0
2022-02-22 11:15:00,72.74,72.76,72.67,72.68,28833.0,68.39,68.4088,68.3241,68.3335,28833.0
2022-02-22 11:20:00,72.68,72.73,72.66,72.73,33726.0,68.3335,68.3805,68.3147,68.3805,33726.0
2022-02-22 11:25:00,72.73,72.78,72.7,72.72,94406.0,68.3805,68.4276,68.3523,68.3711,94406.0
2022-02-22 11:30:00,72.72,72.76,72.71,72.76,38087.0,68.3711,68.4088,68.3617,68.4088,38087.0
2022-02-22 11:35:00,72.76,72.79,72.72,72.78,61637.0,68.4088,68.437,68.3711,68.4276,61637.0
2022-02-22 11:40:00,72.79,72.84,72.76,72.83,102647.0,68.437,68.484,68.4088,68.4746,102647.0
2022-02-22 11:45:00,72.82,72.82,72.79,72.8,30086.0,68.4652,68.4652,68.437,68.4464,30086.0
2022-02-22 11:50:00,72.8,72.87,72.71,72.72,52625.0,68.4464,68.5122,68.3617,68.3711,52625.0
2022-02-22 11:55:00,72.72,72.76,72.67,72.76,42799.0,68.3711,68.4088,68.3241,68.4088,42799.0
2022-02-22 12:00:00,72.75,72.8,72.72,72.78,21271.0,68.3994,68.4464,68.3711,68.4276,21271.0
2022-02-22 12:05:00,72.78,72.81,72.77,72.81,11316.0,68.4276,68.4558,68.4182,68.4558,11316.0
2022-02-22 12:10:00,72.82,72.82,72.73,72.74,12028.0,68.4652,68.4652,68.3805,68.39,12028.0
2022-02-22 12:15:00,72.74,72.74,72.71,72.71,12623.0,68.39,68.39,68.3617,68.3617,12623.0
2022-02-22 12:20:00,72.71,72.74,72.68,72.68,16367.0,68.3617,68.39,68.3335,68.3335,16367.0
2022-02-22 12:25:00,72.68,72.74,72.67,72.71,9335.0,68.3335,68.39,68.3241,68.3617,9335.0
2022-02-22 12:30:00,72.7,72.73,72.63,72.63,28293.0,68.3523,68.3805,68.2865,68.2865,28293.0
2022-02-22 12:35:00,72.64,72.7,72.64,72.68,18156.0,68.2959,68.3523,68.2959,68.3335,18156.0
2022-02-22 12:40:00,72.67,72.68,72.64,72.65,12052.0,68.3241,68.3335,68.2959,68.3053,12052.0
2022-02-22 12:45:00,72.64,72.66,72.58,72.6,73406.0,68.2959,68.3147,68.2395,68.2583,73406.0
2022-02-22 12:50:00,72.6,72.65,72.6,72.6,20651.0,68.2583,68.3053,68.2583,68.2583,20651.0
2022-02-22 12:55:00,72.61,72.65,72.6,72.64,13320.0,68.2677,68.3053,68.2583,68.2959,13320.0
2022-02-22 13:00:00,72.64,72.64,72.56,72.61,27973.0,68.2959,68.2959,68.2207,68.2677,27973.0
2022-02-22 13:05:00,72.61,72.65,72.6,72.64,19304.0,68.2677,68.3053,68.2583,68.2959,19304.0
2022-02-22 13:10:00,72.64,72.71,72.64,72.67,19925.0,68.2959,68.3617,68.2959,68.3241,19925.0
2022-02-22 13:15:00,72.67,72.67,72.51,72.52,36094.0,68.3241,68.3241,68.1737,68.1831,36094.0
2022-02-22 13:20:00,72.52,72.6,72.51,72.59,12251.0,68.1831,68.2583,68.1737,68.2489,12251.0
2022-02-22 13:25:00,72.59,72.59,72.54,72.59,15785.0,68.2489,68.2489,68.2019,68.2489,15785.0
2022-02-22 13:30:00,72.59,72.63,72.56,72.62,30187.0,68.2489,68.2865,68.2207,68.2771,30187.0
2022-02-22 13:35:00,72.61,72.61,72.56,72.57,22328.0,68.2677,68.2677,68.2207,68.2301,22328.0
2022-02-22 13:40:00,72.58,72.62,72.52,72.52,39676.0,68.2395,68.2771,68.1831,68.1831,39676.0
2022-02-22 13:45:00,72.51,72.53,72.45,72.46,34572.0,68.1737,68.1925,68.1173,68.1267,34572.0
2022-02-22 13:50:00,72.47,72.47,72.4,72.4,13309.0,68.1361,68.1361,68.0703,68.0703,13309.0
2022-02-22 13:55:00,72.41,72.47,72.41,72.47,16945.0,68.0797,68.1361,68.0797,68.1361,16945.0
2022-02-22 14:00:00,72.46,72.46,72.42,72.43,23837.0,68.1267,68.1267,68.0891,68.0985,23837.0
2022-02-22 14:05:00,72.43,72.43,72.35,72.35,53034.0,68.0985,68.0985,68.0233,68.0233,53034.0
2022-02-22 14:10:00,72.36,72.42,72.32,72.42,31830.0,68.0327,68.0891,67.9951,68.0891,31830.0
2022-02-22 14:15:00,72.42,72.48,72.41,72.46,25166.0,68.0891,68.1455,68.0797,68.1267,25166.0
2022-02-22 14:20:00,72.47,72.52,72.36,72.44,52517.0,68.1361,68.1831,68.0327,68.1079,52517.0
2022-02-22 14:25:00,72.45,72.66,72.45,72.63,77833.0,68.1173,68.3147,68.1173,68.2865,77833.0
2022-02-22 14:30:00,72.62,72.83,72.58,72.73,86797.0,68.2771,68.4746,68.2395,68.3805,86797.0
2022-02-22 14:35:00,72.73,72.81,72.71,72.73,37655.0,68.3805,68.4558,68.3617,68.3805,37655.0
2022-02-22 14:40:00,72.73,72.78,72.6,72.62,47756.0,68.3805,68.4276,68.2583,68.2771,47756.0
2022-02-22 14:45:00,72.61,72.82,72.55,72.81,62643.0,68.2677,68.4652,68.2113,68.4558,62643.0
2022-02-22 14:50:00,72.81,72.9,72.76,72.85,57705.0,68.4558,68.5404,68.4088,68.4934,57705.0
2022-02-22 14:55:00,72.86,72.96,72.85,72.88,37847.0,68.5028,68.5968,68.4934,68.5216,37847.0
2022-02-22 15:00:00,72.88,73.07,72.88,73.06,80599.0,68.5216,68.7002,68.5216,68.6908,80599.0
2022-02-22 15:05:00,73.06,73.08,72.94,72.95,47576.0,68.6908,68.7096,68.578,68.5874,47576.0
2022-02-22 15:10:00,72.93,73.03,72.93,73.01,34224.0,68.5686,68.6626,68.5686,68.6438,34224.0
2022-02-22 15:15:00,73.01,73.07,72.95,72.98,38413.0,68.6438,68.7002,68.5874,68.6156,38413.0
2022-02-22 15:20:00,72.97,73.02,72.85,72.89,30416.0,68.6062,68.6532,68.4934,68.531,30416.0
2022-02-22 15:25:00,72.88,73.01,72.87,72.94,28724.0,68.5216,68.6438,68.5122,68.578,28724.0
2022-02-22 15:30:00,72.94,72.94,72.85,72.92,65320.0,68.578,68.578,68.4934,68.5592,65320.0
2022-02-22 15:35:00,72.93,72.94,72.87,72.92,42142.0,68.5686,68.578,68.5122,68.5592,42142.0
2022-02-22 15:40:00,72.93,72.94,72.81,72.83,48639.0,68.5686,68.578,68.4558,68.4746,48639.0
2022-02-22 15:45:00,72.83,72.83,72.73,72.73,84582.0,68.4746,68.4746,68.3805,68.3805,84582.0
2022-02-22 15:50:00,72.73,72.73,72.52,72.55,112990.0,68.3805,68.3805,68.1831,68.2113,112990.0
2022-02-22 15:55:00,72.56,72.79,72.56,72.79,160535.0,68.2207,68.437,68.2207,68.437,160535.0
2022-02-23 09:30:00,73.1,73.1,72.92,73.01,89253.0,68.7284,68.7284,68.5592,68.6438,89253.0
2022-02-23 09:35:00,73.0,73.02,72.9,72.97,71460.0,68.6344,68.6532,68.5404,68.6062,71460.0
2022-02-23 09:40:00,72.97,73.0,72.9,72.93,71013.0,68.6062,68.6344,68.5404,68.5686,71013.0
2022-02-23 09:45:00,72.94,73.0,72.89,72.89,43974.0,68.578,68.6344,68.531,68.531,43974.0
2022-02-23 09:50:00,72.9,72.9,72.73,72.73,54841.0,68.5404,68.5404,68.3805,68.3805,54841.0
2022-02-23 09:55:00,72.73,72.79,72.68,72.7,100282.0,68.3805,68.437,68.3335,68.3523,100282.0
2022-02-23 10:00:00,72.69,72.7,72.61,72.7,77244.0,68.3429,68.3523,68.2677,68.3523,77244.0
2022-02-23 10:05:00,72.7,72.7,72.53,72.59,72518.0,68.3523,68.3523,68.1925,68.2489,72518.0
2022-02-23 10:10:00,72.59,72.61,72.54,72.58,48940.0,68.2489,68.2677,68.2019,68.2395,48940.0
2022-02-23 10:15:00,72.58,72.58,72.41,72.44,37836.0,68.2395,68.2395,68.0797,68.1079,37836.0
2022-02-23 10:20:00,72.44,72.51,72.4,72.42,29232.0,68.1079,68.1737,68.0703,68.0891,29232.0
2022-02-23 10:25:00,72.41,72.43,72.31,72.35,60452.0,68.0797,68.0985,67.9857,68.0233,60452.0
2022-02-23 10:30:00,72.35,72.44,72.32,72.42,31687.0,68.0233,68.1079,67.9951,68.0891,31687.0
2022-02-23 10:35:00,72.42,72.5,72.42,72.47,39355.0,68.0891,68.1643,68.0891,68.1361,39355.0
2022-02-23 10:40:00,72.47,72.48,72.41,72.42,21219.0,68.1361,68.1455,68.0797,68.0891,21219.0
2022-02-23 10:45:00,72.42,72.44,72.39,72.39,20661.0,68.0891,68.1079,68.0609,68.0609,20661.0
2022-02-23 10:50:00,72.37,72.42,72.35,72.37,43544.0,68.0421,68.0891,68.0233,68.0421,43544.0
2022-02-23 10:55:00,72.37,72.42,72.33,72.38,47356.0,68.0421,68.0891,68.0045,68.0515,47356.0
2022-02-23 11:00:00,72.38,72.4,72.3,72.34,34578.0,68.0515,68.0703,67.9763,68.0139,34578.0
2022-02-23 11:05:00,72.33,72.33,72.2,72.24,57528.0,68.0045,68.0045,67.8822,67.9199,57528.0
2022-02-23 11:10:00,72.23,72.3,72.23,72.28,29410.0,67.9105,67.9763,67.9105,67.9575,29410.0
2022-02-23 11:15:00,72.29,72.31,72.25,72.31,46651.0,67.9669,67.9857,67.9293,67.9857,46651.0
2022-02-23 11:20:00,72.31,72.37,72.3,72.36,54799.0,67.9857,68.0421,67.9763,68.0327,54799.0
2022-02-23 11:25:00,72.35,72.42,72.35,72.37,50896.0,68.0233,68.0891,68.0233,68.0421,50896.0
2022-02-23 11:30:00,72.38,72.48,72.33,72.4,25248.0,68.0515,68.1455,68.0045,68.0703,25248.0
2022-02-23 11:35:00,72.4,72.53,72.37,72.48,32773.0,68.0703,68.1925,68.0421,68.1455,32773.0
2022-02-23 11:40:00,72.48,72.5,72.41,72.42,26132.0,68.1455,68.1643,68.0797,68.0891,26132.0
2022-02-23 11:45:00,72.42,72.49,72.39,72.49,34022.0,68.0891,68.1549,68.0609,68.1549,34022.0
2022-02-23 11:50:00,72.5,72.58,72.48,72.56,28776.0,68.1643,68.2395,68.1455,68.2207,28776.0
2022-02-23 11:55:00,72.56,72.58,72.51,72.52,31797.0,68.2207,68.2395,68.1737,68.1831,31797.0
2022-02-23 12:00:00,72.51,72.52,72.46,72.47,7876.0,68.1737,68.1831,68.1267,68.1361,7876.0
2022-02-23 12:05:00,72.48,72.52,72.46,72.52,12443.0,68.1455,68.1831,68.1267,68.1831,12443.0
2022-02-23 12:10:00,72.52,72.54,72.47,72.48,9779.0,68.1831,68.2019,68.1361,68.1455,9779.0
2022-02-23 12:15:00,72.48,72.59,72.48,72.58,31993.0,68.1455,68.2489,68.1455,68.2395,31993.0
2022-02-23 12:20:00,72.58,72.61,72.56,72.6,18280.0,68.2395,68.2677,68.2207,68.2583,18280.0
2022-02-23 12:25:00,72.6,72.63,72.59,72.62,22743.0,68.2583,68.2865,68.2489,68.2771,22743.0
2022-02-23 12:30:00,72.63,72.65,72.57,72.57,21581.0,68.2865,68.3053,68.2301,68.2301,21581.0
2022-02-23 12:35:00,72.57,72.58,72.52,72.53,8100.0,68.2301,68.2395,68.1831,68.1925,8100.0
2022-02-23 12:40:00,72.53,72.56,72.52,72.56,11095.0,68.1925,68.2207,68.1831,68.2207,11095.0
2022-02-23 12:45:00,72.55,72.57,72.5,72.51,52871.0,68.2113,68.2301,68.1643,68.1737,52871.0
2022-02-23 12:50:00,72.51,72.51,72.4,72.4,73079.0,68.1737,68.1737,68.0703,68.0703,73079.0
2022-02-23 12:55:00,72.4,72.42,72.36,72.4,48368.0,68.0703,68.0891,68.0327,68.0703,48368.0
2022-02-23 13:00:00,72.4,72.41,72.35,72.39,28845.0,68.0703,68.0797,68.0233,68.0609,28845.0
2022-02-23 13:05:00,72.4,72.4,72.3,72.33,10558.0,68.0703,68.0703,67.9763,68.0045,10558.0
2022-02-23 13:10:00,72.33,72.33,72.18,72.18,16980.0,68.0045,68.0045,67.8634,67.8634,16980.0
2022-02-23 13:15:00,72.17,72.23,72.14,72.23,22837.0,67.854,67.9105,67.8258,67.9105,22837.0
2022-02-23 13:20:00,72.22,72.24,72.16,72.18,18553.0,67.901,67.9199,67.8446,67.8634,18553.0
2022-02-23 13:25:00,72.19,72.21,72.14,72.14,19911.0,67.8728,67.8916,67.8258,67.8258,19911.0
2022-02-23 13:30:00,72.15,72.17,72.11,72.11,13856.0,67.8352,67.854,67.7976,67.7976,13856.0
2022-02-23 13:35:00,72.12,72.2,72.1,72.18,23921.0,67.807,67.8822,67.7882,67.8634,23921.0
2022-02-23 13:40:00,72.17,72.21,72.16,72.21,12533.0,67.854,67.8916,67.8446,67.8916,12533.0
2022-02-23 13:45:00,72.22,72.3,72.2,72.26,13309.0,67.901,67.9763,67.8822,67.9387,13309.0
2022-02-23 13:50:00,72.28,72.28,72.13,72.16,12737.0,67.9575,67.9575,67.8164,67.8446,12737.0
2022-02-23 13:55:00,72.15,72.2,72.13,72.19,13191.0,67.8352,67.8822,67.8164,67.8728,13191.0
2022-02-23 14:00:00,72.18,72.24,72.09,72.12,34842.0,67.8634,67.9199,67.7788,67.807,34842.0
2022-02-23 14:05:00,72.13,72.22,72.12,72.17,24025.0,67.8164,67.901,67.807,67.854,24025.0
2022-02-23 14:10:00,72.18,72.22,72.14,72.16,19942.0,67.8634,67.901,67.8258,67.8446,19942.0
2022-02-23 14:15:00,72.15,72.2,72.11,72.16,12180.0,67.8352,67.8822,67.7976,67.8446,12180.0
2022-02-23 14:20:00,72.16,72.18,72.05,72.06,39991.0,67.8446,67.8634,67.7412,67.7506,39991.0
2022-02-23 14:25:00,72.06,72.07,72.01,72.03,24841.0,67.7506,67.76,67.7036,67.7224,24841.0
2022-02-23 14:30:00,72.03,72.07,71.96,71.98,36564.0,67.7224,67.76,67.6566,67.6754,36564.0
2022-02-23 14:35:00,71.98,72.01,71.98,71.99,15948.0,67.6754,67.7036,67.6754,67.6848,15948.0
2022-02-23 14:40:00,71.98,72.0,71.88,71.89,21895.0,67.6754,67.6942,67.5814,67.5908,21895.0
2022-02-23 14:45:00,71.9,72.0,71.87,71.96,18734.0,67.6002,67.6942,67.572,67.6566,18734.0
2022-02-23 14:50:00,71.95,71.98,71.92,71.92,60053.0,67.6472,67.6754,67.619,67.619,60053.0
2022-02-23 14:55:00,71.92,71.96,71.91,71.92,16676.0,67.619,67.6566,67.6096,67.619,16676.0
2022-02-23 15:00:00,71.92,71.96,71.84,71.85,22210.0,67.619,67.6566,67.5438,67.5532,22210.0
2022-02-23 15:05:00,71.86,71.89,71.81,71.84,28045.0,67.5626,67.5908,67.5156,67.5438,28045.0
2022-02-23 15:10:00,71.84,71.9,71.82,71.9,12032.0,67.5438,67.6002,67.525,67.6002,12032.0
2022-02-23 15:15:00,71.91,71.97,71.87,71.87,57377.0,67.6096,67.666,67.572,67.572,57377.0
2022-02-23 15:20:00,71.88,71.89,71.84,71.88,24568.0,67.5814,67.5908,67.5438,67.5814,24568.0
2022-02-23 15:25:00,71.87,71.96,71.87,71.93,47764.0,67.572,67.6566,67.572,67.6284,47764.0
2022-02-23 15:30:00,71.92,71.96,71.88,71.92,58037.0,67.619,67.6566,67.5814,67.619,58037.0
2022-02-23 15:35:00,71.93,71.94,71.83,71.83,34057.0,67.6284,67.6378,67.5344,67.5344,34057.0
2022-02-23 15:40:00,71.83,71.87,71.8,71.82,76924.0,67.5344,67.572,67.5062,67.525,76924.0
2022-02-23 15:45:00,71.83,71.87,71.78,71.78,130845.0,67.5344,67.572,67.4874,67.4874,130845.0
2022-02-23 15:50:00,71.77,71.82,71.73,71.76,122763.0,67.478,67.525,67.4404,67.4686,122763.0
2022-02-23 15:55:00,71.76,71.9,71.72,71.88,162681.0,67.4686,67.6002,67.431,67.5814,162681.0
2022-02-24 09:30:00,68.73,68.95,68.6,68.88,139042.0,64.6198,64.8266,64.4975,64.7608,139042.0
2022-02-24 09:35:00,68.88,69.11,68.66,69.08,78893.0,64.7608,64.977,64.5539,64.9488,78893.0
2022-02-24 09:40:00,69.08,69.08,68.73,68.81,102588.0,64.9488,64.9488,64.6198,64.695,102588.0
2022-02-24 09:45:00,68.82,68.97,68.72,68.97,157646.0,64.7044,64.8454,64.6104,64.8454,157646.0
2022-02-24 09:50:00,68.97,69.08,68.96,69.0,150935.0,64.8454,64.9488,64.836,64.8736,150935.0
2022-02-24 09:55:00,69.0,69.1,68.92,69.1,92728.0,64.8736,64.9676,64.7984,64.9676,92728.0
2022-02-24 10:00:00,69.1,69.11,68.85,68.85,70924.0,64.9676,64.977,64.7326,64.7326,70924.0
2022-02-24 10:05:00,68.85,68.89,68.72,68.81,212600.0,64.7326,64.7702,64.6104,64.695,212600.0
2022-02-24 10:10:00,68.81,68.91,68.77,68.89,111552.0,64.695,64.789,64.6574,64.7702,111552.0
2022-02-24 10:15:00,68.88,69.03,68.86,69.0,100380.0,64.7608,64.9018,64.742,64.8736,100380.0
2022-02-24 10:20:00,69.0,69.15,68.85,68.95,117644.0,64.8736,65.0146,64.7326,64.8266,117644.0
2022-02-24 10:25:00,68.96,68.98,68.77,68.82,125981.0,64.836,64.8548,64.6574,64.7044,125981.0
2022-02-24 10:30:00,68.81,68.87,68.71,68.78,164932.0,64.695,64.7514,64.601,64.6668,164932.0
2022-02-24 10:35:00,68.78,68.83,68.63,68.76,186831.0,64.6668,64.7138,64.5257,64.648,186831.0
2022-02-24 10:40:00,68.75,68.77,68.62,68.69,87208.0,64.6386,64.6574,64.5163,64.5822,87208.0
2022-02-24 10:45:00,68.69,68.82,68.65,68.78,99003.0,64.5822,64.7044,64.5445,64.6668,99003.0
2022-02-24 10:50:00,68.77,68.79,68.67,68.74,101938.0,64.6574,64.6762,64.5633,64.6292,101938.0
2022-02-24 10:55:00,68.74,68.81,68.71,68.73,120004.0,64.6292,64.695,64.601,64.6198,120004.0
2022-02-24 11:00:00,68.73,68.84,68.68,68.77,59364.0,64.6198,64.7232,64.5728,64.6574,59364.0
2022-02-24 11:05:00,68.76,69.02,68.75,68.99,111731.0,64.648,64.8924,64.6386,64.8642,111731.0
2022-02-24 11:10:00,68.98,69.12,68.92,69.08,88703.0,64.8548,64.9864,64.7984,64.9488,88703.0
2022-02-24 11:15:00,69.08,69.22,69.07,69.22,101022.0,64.9488,65.0805,64.9394,65.0805,101022.0
2022-02-24 11:20:00,69.22,69.25,69.1,69.1,82555.0,65.0805,65.1087,64.9676,64.9676,82555.0
2022-02-24 11:25:00,69.1,69.15,69.04,69.05,76501.0,64.9676,65.0146,64.9112,64.9206,76501.0
2022-02-24 11:30:00,69.09,69.22,69.08,69.22,70297.0,64.9582,65.0805,64.9488,65.0805,70297.0
2022-02-24 11:35:00,69.23,69.27,69.16,69.26,55064.0,65.0899,65.1275,65.024,65.1181,55064.0
2022-02-24 11:40:00,69.25,69.25,69.07,69.1,26132.0,65.1087,65.1087,64.9394,64.9676,26132.0
2022-02-24 11:45:00,69.12,69.14,69.01,69.1,32926.0,64.9864,65.0052,64.883,64.9676,32926.0
2022-02-24 11:50:00,69.12,69.22,69.1,69.2,76946.0,64.9864,65.0805,64.9676,65.0617,76946.0
2022-02-24 11:55:00,69.2,69.29,69.16,69.28,55522.0,65.0617,65.1463,65.024,65.1369,55522.0
2022-02-24 12:00:00,69.26,69.28,69.23,69.27,39986.0,65.1181,65.1369,65.0899,65.1275,39986.0
2022-02-24 12:05:00,69.27,69.28,69.12,69.17,99719.0,65.1275,65.1369,64.9864,65.0334,99719.0
2022-02-24 12:10:00,69.17,69.22,69.02,69.03,189931.0,65.0334,65.0805,64.8924,64.9018,189931.0
2022-02-24 12:15:00,69.03,69.06,69.0,69.02,18484.0,64.9018,64.93,64.8736,64.8924,18484.0
2022-02-24 12:20:00,69.03,69.04,68.89,68.93,55485.0,64.9018,64.9112,64.7702,64.8078,55485.0
2022-02-24 12:25:00,68.94,69.04,68.92,69.04,52684.0,64.8172,64.9112,64.7984,64.9112,52684.0
2022-02-24 12:30:00,69.03,69.1,68.93,69.0,53098.0,64.9018,64.9676,64.8078,64.8736,53098.0
2022-02-24 12:35:00,69.0,69.17,69.0,69.15,42721.0,64.8736,65.0334,64.8736,65.0146,42721.0
2022-02-24 12:40:00,69.16,69.25,69.15,69.15,103398.0,65.024,65.1087,65.0146,65.0146,103398.0
2022-02-24 12:45:00,69.17,69.2,69.06,69.07,34125.0,65.0334,65.0617,64.93,64.9394,34125.0
2022-02-24 12:50:00,69.07,69.11,69.05,69.06,18983.0,64.9394,64.977,64.9206,64.93,18983.0
2022-02-24 12:55:00,69.07,69.13,69.01,69.03,32193.0,64.9394,64.9958,64.883,64.9018,32193.0
2022-02-24 13:00:00,69.02,69.04,68.94,68.97,36502.0,64.8924,64.9112,64.8172,64.8454,36502.0
2022-02-24 13:05:00,68.96,69.21,68.96,69.19,26670.0,64.836,65.0711,64.836,65.0523,26670.0
2022-02-24 13:10:00,69.17,69.37,69.16,69.28,188509.0,65.0334,65.2215,65.024,65.1369,188509.0
2022-02-24 13:15:00,69.3,69.37,69.24,69.34,27166.0,65.1557,65.2215,65.0993,65.1933,27166.0
2022-02-24 13:20:00,69.32,69.36,69.23,69.25,38618.0,65.1745,65.2121,65.0899,65.1087,38618.0
2022-02-24 13:25:00,69.25,69.3,69.21,69.25,41804.0,65.1087,65.1557,65.0711,65.1087,41804.0
2022-02-24 13:30:00,69.25,69.35,69.25,69.35,35761.0,65.1087,65.2027,65.1087,65.2027,35761.0
2022-02-24 13:35:00,69.35,69.5,69.33,69.49,32538.0,65.2027,65.3437,65.1839,65.3343,32538.0
2022-02-24 13:40:00,69.49,69.53,69.4,69.4,33775.0,65.3343,65.3719,65.2497,65.2497,33775.0
2022-02-24 13:45:00,69.39,69.66,69.34,69.66,87044.0,65.2403,65.4941,65.1933,65.4941,87044.0
2022-02-24 13:50:00,69.66,69.72,69.61,69.64,48969.0,65.4941,65.5506,65.4471,65.4753,48969.0
2022-02-24 13:55:00,69.64,69.65,69.44,69.51,71670.0,65.4753,65.4847,65.2873,65.3531,71670.0
2022-02-24 14:00:00,69.52,69.55,69.38,69.55,90178.0,65.3625,65.3907,65.2309,65.3907,90178.0
2022-02-24 14:05:00,69.56,69.63,69.45,69.48,62710.0,65.4001,65.4659,65.2967,65.3249,62710.0
2022-02-24 14:10:00,69.49,69.71,69.49,69.7,99156.0,65.3343,65.5412,65.3343,65.5318,99156.0
2022-02-24 14:15:00,69.69,69.76,69.62,69.68,61339.0,65.5223,65.5882,65.4565,65.5129,61339.0
2022-02-24 14:20:00,69.69,69.69,69.62,69.65,23924.0,65.5223,65.5223,65.4565,65.4847,23924.0
2022-02-24 14:25:00,69.65,69.71,69.61,69.71,46888.0,65.4847,65.5412,65.4471,65.5412,46888.0
2022-02-24 14:30:00,69.72,70.0,69.7,69.99,104925.0,65.5506,65.8138,65.5318,65.8044,104925.0
2022-02-24 14:35:00,69.99,70.18,69.99,70.15,85622.0,65.8044,65.983,65.8044,65.9548,85622.0
2022-02-24 14:40:00,70.17,70.2,70.06,70.11,67074.0,65.9736,66.0019,65.8702,65.9172,67074.0
2022-02-24 14:45:00,70.12,70.25,70.09,70.24,47826.0,65.9266,66.0489,65.8984,66.0395,47826.0
2022-02-24 14:50:00,70.23,70.26,70.17,70.24,50291.0,66.0301,66.0583,65.9736,66.0395,50291.0
2022-02-24 14:55:00,70.23,70.23,70.14,70.17,55365.0,66.0301,66.0301,65.9454,65.9736,55365.0
2022-02-24 15:00:00,70.18,70.31,70.13,70.31,37365.0,65.983,66.1053,65.936,66.1053,37365.0
2022-02-24 15:05:00,70.29,70.38,70.29,70.3,39349.0,66.0865,66.1711,66.0865,66.0959,39349.0
2022-02-24 15:10:00,70.28,70.34,70.27,70.34,21450.0,66.0771,66.1335,66.0677,66.1335,21450.0
2022-02-24 15:15:00,70.33,70.38,70.3,70.36,36702.0,66.1241,66.1711,66.0959,66.1523,36702.0
2022-02-24 15:20:00,70.36,70.37,70.3,70.36,48544.0,66.1523,66.1617,66.0959,66.1523,48544.0
2022-02-24 15:25:00,70.35,70.44,70.29,70.31,68419.0,66.1429,66.2275,66.0865,66.1053,68419.0
2022-02-24 15:30:00,70.31,70.65,70.31,70.65,89962.0,66.1053,66.4249,66.1053,66.4249,89962.0
2022-02-24 15:35:00,70.64,70.69,70.59,70.67,40593.0,66.4155,66.4625,66.3685,66.4437,40593.0
2022-02-24 15:40:00,70.67,70.72,70.49,70.49,68859.0,66.4437,66.4908,66.2745,66.2745,68859.0
2022-02-24 15:45:00,70.49,70.54,70.42,70.45,65528.0,66.2745,66.3215,66.2087,66.2369,65528.0
2022-02-24 15:50:00,70.46,70.72,70.46,70.7,192394.0,66.2463,66.4908,66.2463,66.4719,192394.0
2022-02-24 15:55:00,70.7,70.73,70.54,70.71,256302.0,66.4719,66.5002,66.3215,66.4814,256302.0
2022-02-25 09:30:00,71.22,71.52,71.14,71.45,120699.0,66.9609,67.2429,66.8856,67.1771,120699.0
2022-02-25 09:35:00,71.44,71.46,71.34,71.38,108214.0,67.1677,67.1865,67.0737,67.1113,108214.0
2022-02-25 09:40:00,71.37,71.43,71.24,71.24,119072.0,67.1019,67.1583,66.9797,66.9797,119072.0
2022-02-25 09:45:00,71.26,71.47,71.26,71.46,56812.0,66.9985,67.1959,66.9985,67.1865,56812.0
2022-02-25 09:50:00,71.45,71.5,71.34,71.37,57492.0,67.1771,67.2241,67.0737,67.1019,57492.0
2022-02-25 09:55:00,71.38,71.4,71.21,71.21,81628.0,67.1113,67.1301,66.9514,66.9514,81628.0
2022-02-25 10:00:00,71.2,71.25,71.08,71.08,123483.0,66.942,66.9891,66.8292,66.8292,123483.0
2022-02-25 10:05:00,71.09,71.31,71.08,71.28,71726.0,66.8386,67.0455,66.8292,67.0173,71726.0
2022-02-25 10:10:00,71.28,71.34,71.22,71.27,57398.0,67.0173,67.0737,66.9609,67.0079,57398.0
2022-02-25 10:15:00,71.27,71.37,71.19,71.36,50783.0,67.0079,67.1019,66.9326,67.0925,50783.0
2022-02-25 10:20:00,71.36,71.49,71.32,71.48,115996.0,67.0925,67.2147,67.0549,67.2053,115996.0
2022-02-25 10:25:00,71.47,71.56,71.43,71.52,84442.0,67.1959,67.2805,67.1583,67.2429,84442.0
2022-02-25 10:30:00,71.5,71.56,71.45,71.48,49223.0,67.2241,67.2805,67.1771,67.2053,49223.0
2022-02-25 10:35:00,71.47,71.48,71.37,71.46,26541.0,67.1959,67.2053,67.1019,67.1865,26541.0
2022-02-25 10:40:00,71.47,71.6,71.47,71.6,46353.0,67.1959,67.3181,67.1959,67.3181,46353.0
2022-02-25 10:45:00,71.6,71.67,71.59,71.63,71495.0,67.3181,67.3839,67.3087,67.3463,71495.0
2022-02-25 10:50:00,71.64,71.66,71.59,71.64,135849.0,67.3557,67.3745,67.3087,67.3557,135849.0
2022-02-25 10:55:00,71.64,71.73,71.6,71.63,94015.0,67.3557,67.4404,67.3181,67.3463,94015.0
2022-02-25 11:00:00,71.64,71.65,71.53,71.65,74043.0,67.3557,67.3651,67.2523,67.3651,74043.0
2022-02-25 11:05:00,71.65,71.65,71.56,71.62,41106.0,67.3651,67.3651,67.2805,67.3369,41106.0
2022-02-25 11:10:00,71.62,71.77,71.6,71.74,38698.0,67.3369,67.478,67.3181,67.4498,38698.0
2022-02-25 11:15:00,71.74,71.79,71.71,71.78,51390.0,67.4498,67.4968,67.4215,67.4874,51390.0
2022-02-25 11:20:00,71.8,71.88,71.77,71.82,41899.0,67.5062,67.5814,67.478,67.525,41899.0
2022-02-25 11:25:00,71.82,71.82,71.73,71.76,38389.0,67.525,67.525,67.4404,67.4686,38389.0
2022-02-25 11:30:00,71.77,71.77,71.71,71.75,44522.0,67.478,67.478,67.4215,67.4592,44522.0
2022-02-25 11:35:00,71.75,71.76,71.68,71.73,31556.0,67.4592,67.4686,67.3933,67.4404,31556.0
2022-02-25 11:40:00,71.74,71.75,71.67,71.7,44941.0,67.4498,67.4592,67.3839,67.4121,44941.0
2022-02-25 11:45:00,71.71,71.79,71.71,71.78,48153.0,67.4215,67.4968,67.4215,67.4874,48153.0
2022-02-25 11:50:00,71.78,71.82,71.74,71.82,30883.0,67.4874,67.525,67.4498,67.525,30883.0
2022-02-25 11:55:00,71.81,71.85,71.81,71.84,30382.0,67.5156,67.5532,67.5156,67.5438,30382.0
2022-02-25 12:00:00,71.84,71.88,71.82,71.84,16806.0,67.5438,67.5814,67.525,67.5438,16806.0
2022-02-25 12:05:00,71.83,71.86,71.81,71.83,29572.0,67.5344,67.5626,67.5156,67.5344,29572.0
2022-02-25 12:10:00,71.83,71.89,71.82,71.86,36970.0,67.5344,67.5908,67.525,67.5626,36970.0
2022-02-25 12:15:00,71.86,71.93,71.83,71.92,29543.0,67.5626,67.6284,67.5344,67.619,29543.0
2022-02-25 12:20:00,71.92,71.92,71.87,71.89,25807.0,67.619,67.619,67.572,67.5908,25807.0
2022-02-25 12:25:00,71.89,71.92,71.88,71.91,11733.0,67.5908,67.619,67.5814,67.6096,11733.0
2022-02-25 12:30:00,71.93,72.0,71.93,71.97,33432.0,67.6284,67.6942,67.6284,67.666,33432.0
2022-02-25 12:35:00,71.97,71.98,71.92,71.95,13446.0,67.666,67.6754,67.619,67.6472,13446.0
2022-02-25 12:40:00,71.95,71.99,71.94,71.97,18247.0,67.6472,67.6848,67.6378,67.666,18247.0
2022-02-25 12:45:00,71.98,71.99,71.89,71.9,19692.0,67.6754,67.6848,67.5908,67.6002,19692.0
2022-02-25 12:50:00,71.88,71.89,71.77,71.78,26816.0,67.5814,67.5908,67.478,67.4874,26816.0
2022-02-25 12:55:00,71.77,71.79,71.73,71.77,25057.0,67.478,67.4968,67.4404,67.478,25057.0
2022-02-25 13:00:00,71.78,71.82,71.76,71.79,52893.0,67.4874,67.525,67.4686,67.4968,52893.0
2022-02-25 13:05:00,71.79,71.79,71.74,71.76,12953.0,67.4968,67.4968,67.4498,67.4686,12953.0
2022-02-25 13:10:00,71.75,71.76,71.67,71.73,22674.0,67.4592,67.4686,67.3839,67.4404,22674.0
2022-02-25 13:15:00,71.73,71.83,71.7,71.83,33010.0,67.4404,67.5344,67.4121,67.5344,33010.0
2022-02-25 13:20:00,71.84,71.84,71.79,71.83,15627.0,67.5438,67.5438,67.4968,67.5344,15627.0
2022-02-25 13:25:00,71.83,71.91,71.83,71.91,9925.0,67.5344,67.6096,67.5344,67.6096,9925.0
2022-02-25 13:30:00,71.91,71.98,71.91,71.95,7809.0,67.6096,67.6754,67.6096,67.6472,7809.0
2022-02-25 13:35:00,71.96,71.96,71.87,71.95,26965.0,67.6566,67.6566,67.572,67.6472,26965.0
2022-02-25 13:40:00,71.96,72.06,71.96,72.02,29246.0,67.6566,67.7506,67.6566,67.713,29246.0
2022-02-25 13:45:00,72.03,72.08,72.03,72.08,34461.0,67.7224,67.7694,67.7224,67.7694,34461.0
2022-02-25 13:50:00,72.08,72.1,72.05,72.06,41560.0,67.7694,67.7882,67.7412,67.7506,41560.0
2022-02-25 13:55:00,72.03,72.04,71.95,72.03,20708.0,67.7224,67.7318,67.6472,67.7224,20708.0
2022-02-25 14:00:00,72.03,72.1,71.95,72.1,34060.0,67.7224,67.7882,67.6472,67.7882,34060.0
2022-02-25 14:05:00,72.09,72.09,72.01,72.01,40558.0,67.7788,67.7788,67.7036,67.7036,40558.0
2022-02-25 14:10:00,72.02,72.06,71.96,72.03,27529.0,67.713,67.7506,67.6566,67.7224,27529.0
2022-02-25 14:15:00,72.03,72.08,72.02,72.03,18329.0,67.7224,67.7694,67.713,67.7224,18329.0
2022-02-25 14:20:00,72.05,72.18,72.03,72.18,164959.0,67.7412,67.8634,67.7224,67.8634,164959.0
2022-02-25 14:25:00,72.17,72.19,72.14,72.17,10785.0,67.854,67.8728,67.8258,67.854,10785.0
2022-02-25 14:30:00,72.17,72.21,72.12,72.13,36970.0,67.854,67.8916,67.807,67.8164,36970.0
2022-02-25 14:35:00,72.14,72.19,72.11,72.17,59365.0,67.8258,67.8728,67.7976,67.854,59365.0
2022-02-25 14:40:00,72.16,72.18,72.07,72.15,27692.0,67.8446,67.8634,67.76,67.8352,27692.0
2022-02-25 14:45:00,72.14,72.22,72.12,72.12,49546.0,67.8258,67.901,67.807,67.807,49546.0
2022-02-25 14:50:00,72.12,72.14,72.04,72.12,56835.0,67.807,67.8258,67.7318,67.807,56835.0
2022-02-25 14:55:00,72.13,72.23,72.12,72.18,70656.0,67.8164,67.9105,67.807,67.8634,70656.0
2022-02-25 15:00:00,72.19,72.19,72.07,72.11,29388.0,67.8728,67.8728,67.76,67.7976,29388.0
2022-02-25 15:05:00,72.11,72.18,72.09,72.16,78658.0,67.7976,67.8634,67.7788,67.8446,78658.0
2022-02-25 15:10:00,72.16,72.19,72.1,72.19,39643.0,67.8446,67.8728,67.7882,67.8728,39643.0
2022-02-25 15:15:00,72.19,72.26,72.16,72.25,25443.0,67.8728,67.9387,67.8446,67.9293,25443.0
2022-02-25 15:20:00,72.25,72.32,72.22,72.28,49693.0,67.9293,67.9951,67.901,67.9575,49693.0
2022-02-25 15:25:00,72.28,72.3,72.23,72.23,34644.0,67.9575,67.9763,67.9105,67.9105,34644.0
2022-02-25 15:30:00,72.25,72.31,72.22,72.22,46721.0,67.9293,67.9857,67.901,67.901,46721.0
2022-02-25 15:35:00,72.22,72.29,72.21,72.28,40264.0,67.901,67.9669,67.8916,67.9575,40264.0
2022-02-25 15:40:00,72.29,72.37,72.27,72.33,100001.0,67.9669,68.0421,67.9481,68.0045,100001.0
2022-02-25 15:45:00,72.33,72.4,72.32,72.34,87313.0,68.0045,68.0703,67.9951,68.0139,87313.0
2022-02-25 15:50:00,72.35,72.5,72.34,72.46,203309.0,68.0233,68.1643,68.0139,68.1267,203309.0
2022-02-25 15:55:00,72.45,72.71,72.43,72.69,267944.0,68.1173,68.3617,68.0985,68.3429,267944.0
2022-02-28 09:30:00,71.39,71.53,71.19,71.42,185125.0,67.1207,67.2523,66.9326,67.1489,185125.0
2022-02-28 09:35:00,71.43,71.61,71.43,71.56,119732.0,67.1583,67.3275,67.1583,67.2805,119732.0
2022-02-28 09:40:00,71.56,71.57,71.44,71.5,151165.0,67.2805,67.2899,67.1677,67.2241,151165.0
2022-02-28 09:45:00,71.52,71.61,71.48,71.55,94000.0,67.2429,67.3275,67.2053,67.2711,94000.0
2022-02-28 09:50:00,71.56,71.62,71.47,71.59,82798.0,67.2805,67.3369,67.1959,67.3087,82798.0
2022-02-28 09:55:00,71.58,71.66,71.57,71.64,45244.0,67.2993,67.3745,67.2899,67.3557,45244.0
2022-02-28 10:00:00,71.64,71.68,71.55,71.57,67722.0,67.3557,67.3933,67.2711,67.2899,67722.0
2022-02-28 10:05:00,71.58,71.63,71.53,71.6,86647.0,67.2993,67.3463,67.2523,67.3181,86647.0
2022-02-28 10:10:00,71.6,71.65,71.52,71.56,66803.0,67.3181,67.3651,67.2429,67.2805,66803.0
2022-02-28 10:15:00,71.56,71.63,71.54,71.62,34912.0,67.2805,67.3463,67.2617,67.3369,34912.0
2022-02-28 10:20:00,71.63,71.75,71.63,71.73,48640.0,67.3463,67.4592,67.3463,67.4404,48640.0
2022-02-28 10:25:00,71.72,71.74,71.67,71.69,49846.0,67.431,67.4498,67.3839,67.4027,49846.0
2022-02-28 10:30:00,71.68,71.79,71.66,71.73,62882.0,67.3933,67.4968,67.3745,67.4404,62882.0
2022-02-28 10:35:00,71.72,71.87,71.72,71.87,55329.0,67.431,67.572,67.431,67.572,55329.0
2022-02-28 10:40:00,71.87,71.98,71.86,71.91,89523.0,67.572,67.6754,67.5626,67.6096,89523.0
2022-02-28 10:45:00,71.9,71.94,71.88,71.9,28738.0,67.6002,67.6378,67.5814,67.6002,28738.0
2022-02-28 10:50:00,71.9,71.94,71.85,71.89,20777.0,67.6002,67.6378,67.5532,67.5908,20777.0
2022-02-28 10:55:00,71.92,72.04,71.92,72.01,42639.0,67.619,67.7318,67.619,67.7036,42639.0
2022-02-28 11:00:00,72.01,72.03,71.95,72.0,17911.0,67.7036,67.7224,67.6472,67.6942,17911.0
2022-02-28 11:05:00,71.99,71.99,71.9,71.95,31778.0,67.6848,67.6848,67.6002,67.6472,31778.0
2022-02-28 11:10:00,71.95,71.99,71.88,71.92,22990.0,67.6472,67.6848,67.5814,67.619,22990.0
2022-02-28 11:15:00,71.93,72.05,71.93,72.01,20067.0,67.6284,67.7412,67.6284,67.7036,20067.0
2022-02-28 11:20:00,72.04,72.05,72.01,72.05,35968.0,67.7318,67.7412,67.7036,67.7412,35968.0
2022-02-28 11:25:00,72.04,72.16,71.99,72.08,25807.0,67.7318,67.8446,67.6848,67.7694,25807.0
2022-02-28 11:30:00,72.08,72.16,72.06,72.06,12079.0,67.7694,67.8446,67.7506,67.7506,12079.0
2022-02-28 11:35:00,72.05,72.07,71.97,71.99,23385.0,67.7412,67.76,67.666,67.6848,23385.0
2022-02-28 11:40:00,71.99,72.0,71.96,71.97,24911.0,67.6848,67.6942,67.6566,67.666,24911.0
2022-02-28 11:45:00,71.99,72.0,71.91,71.92,11057.0,67.6848,67.6942,67.6096,67.619,11057.0
2022-02-28 11:50:00,71.92,72.0,71.9,72.0,15993.0,67.619,67.6942,67.6002,67.6942,15993.0
2022-02-28 11:55:00,72.01,72.04,72.0,72.03,33327.0,67.7036,67.7318,67.6942,67.7224,33327.0
2022-02-28 12:00:00,72.03,72.06,71.99,72.01,16108.0,67.7224,67.7506,67.6848,67.7036,16108.0
2022-02-28 12:05:00,72.02,72.03,71.83,71.84,60476.0,67.713,67.7224,67.5344,67.5438,60476.0
2022-02-28 12:10:00,71.84,71.85,71.75,71.76,59428.0,67.5438,67.5532,67.4592,67.4686,59428.0
2022-02-28 12:15:00,71.77,71.78,71.74,71.78,44991.0,67.478,67.4874,67.4498,67.4874,44991.0
2022-02-28 12:20:00,71.78,71.79,71.68,71.69,30041.0,67.4874,67.4968,67.3933,67.4027,30041.0
2022-02-28 12:25:00,71.7,71.76,71.7,71.76,12668.0,67.4121,67.4686,67.4121,67.4686,12668.0
2022-02-28 12:30:00,71.75,71.76,71.68,71.7,57778.0,67.4592,67.4686,67.3933,67.4121,57778.0
2022-02-28 12:35:00,71.71,71.71,71.6,71.61,78793.0,67.4215,67.4215,67.3181,67.3275,78793.0
2022-02-28 12:40:00,71.61,71.64,71.53,71.54,46122.0,67.3275,67.3557,67.2523,67.2617,46122.0
2022-02-28 12:45:00,71.53,71.58,71.53,71.58,27168.0,67.2523,67.2993,67.2523,67.2993,27168.0
2022-02-28 12:50:00,71.59,71.6,71.51,71.53,38116.0,67.3087,67.3181,67.2335,67.2523,38116.0
2022-02-28 12:55:00,71.52,71.56,71.48,71.56,33991.0,67.2429,67.2805,67.2053,67.2805,33991.0
2022-02-28 13:00:00,71.56,71.65,71.56,71.62,14877.0,67.2805,67.3651,67.2805,67.3369,14877.0
2022-02-28 13:05:00,71.63,71.71,71.62,71.7,26203.0,67.3463,67.4215,67.3369,67.4121,26203.0
2022-02-28 13:10:00,71.7,71.73,71.65,71.72,14563.0,67.4121,67.4404,67.3651,67.431,14563.0
2022-02-28 13:15:00,71.72,71.72,71.59,71.61,31840.0,67.431,67.431,67.3087,67.3275,31840.0
2022-02-28 13:20:00,71.6,71.61,71.53,71.57,11673.0,67.3181,67.3275,67.2523,67.2899,11673.0
2022-02-28 13:25:00,71.56,71.71,71.56,71.67,32796.0,67.2805,67.4215,67.2805,67.3839,32796.0
2022-02-28 13:30:00,71.66,71.72,71.64,71.72,20448.0,67.3745,67.431,67.3557,67.431,20448.0
2022-02-28 13:35:00,71.73,71.78,71.69,71.77,27626.0,67.4404,67.4874,67.4027,67.478,27626.0
2022-02-28 13:40:00,71.77,71.84,71.76,71.79,23146.0,67.478,67.5438,67.4686,67.4968,23146.0
2022-02-28 13:45:00,71.8,71.81,71.75,71.81,26478.0,67.5062,67.5156,67.4592,67.5156,26478.0
2022-02-28 13:50:00,71.82,71.91,71.82,71.87,27962.0,67.525,67.6096,67.525,67.572,27962.0
2022-02-28 13:55:00,71.87,71.99,71.86,71.99,21240.0,67.572,67.6848,67.5626,67.6848,21240.0
2022-02-28 14:00:00,71.99,71.99,71.81,71.81,47440.0,67.6848,67.6848,67.5156,67.5156,47440.0
2022-02-28 14:05:00,71.82,71.84,71.68,71.68,35503.0,67.525,67.5438,67.3933,67.3933,35503.0
2022-02-28 14:10:00,71.67,71.77,71.65,71.76,31538.0,67.3839,67.478,67.3651,67.4686,31538.0
2022-02-28 14:15:00,71.77,71.81,71.66,71.79,46348.0,67.478,67.5156,67.3745,67.4968,46348.0
2022-02-28 14:20:00,71.79,71.81,71.7,71.72,20567.0,67.4968,67.5156,67.4121,67.431,20567.0
2022-02-28 14:25:00,71.72,71.77,71.7,71.73,11320.0,67.431,67.478,67.4121,67.4404,11320.0
2022-02-28 14:30:00,71.73,71.76,71.69,71.72,14093.0,67.4404,67.4686,67.4027,67.431,14093.0
2022-02-28 14:35:00,71.72,71.82,71.72,71.76,49577.0,67.431,67.525,67.431,67.4686,49577.0
2022-02-28 14:40:00,71.76,71.92,71.75,71.91,23896.0,67.4686,67.619,67.4592,67.6096,23896.0
2022-02-28 14:45:00,71.91,71.91,71.86,71.9,31585.0,67.6096,67.6096,67.5626,67.6002,31585.0
2022-02-28 14:50:00,71.91,71.93,71.88,71.93,45620.0,67.6096,67.6284,67.5814,67.6284,45620.0
2022-02-28 14:55:00,71.93,72.1,71.93,72.1,26598.0,67.6284,67.7882,67.6284,67.7882,26598.0
2022-02-28 15:00:00,72.11,72.13,72.04,72.07,45784.0,67.7976,67.8164,67.7318,67.76,45784.0
2022-02-28 15:05:00,72.08,72.13,71.99,72.12,40804.0,67.7694,67.8164,67.6848,67.807,40804.0
2022-02-28 15:10:00,72.12,72.17,72.08,72.11,32990.0,67.807,67.854,67.7694,67.7976,32990.0
2022-02-28 15:15:00,72.13,72.24,72.1,72.2,42285.0,67.8164,67.9199,67.7882,67.8822,42285.0
2022-02-28 15:20:00,72.19,72.33,72.19,72.31,50817.0,67.8728,68.0045,67.8728,67.9857,50817.0
2022-02-28 15:25:00,72.31,72.49,72.26,72.28,106966.0,67.9857,68.1549,67.9387,67.9575,106966.0
2022-02-28 15:30:00,72.27,72.32,72.23,72.26,49212.0,67.9481,67.9951,67.9105,67.9387,49212.0
2022-02-28 15:35:00,72.26,72.26,72.1,72.14,57676.0,67.9387,67.9387,67.7882,67.8258,57676.0
2022-02-28 15:40:00,72.15,72.36,72.13,72.33,82707.0,67.8352,68.0327,67.8164,68.0045,82707.0
2022-02-28 15:45:00,72.33,72.46,72.32,72.41,78751.0,68.0045,68.1267,67.9951,68.0797,78751.0
2022-02-28 15:50:00,72.41,72.53,72.41,72.52,150805.0,68.0797,68.1925,68.0797,68.1831,150805.0
2022-02-28 15:55:00,72.52,72.58,72.35,72.41,284419.0,68.1831,68.2395,68.0233,68.0797,284419.0
2022-03-01 09:30:00,72.22,72.58,72.19,72.51,148986.0,67.901,68.2395,67.8728,68.1737,148986.0
2022-03-01 09:35:00,72.52,72.64,72.51,72.53,78085.0,68.1831,68.2959,68.1737,68.1925,78085.0
2022-03-01 09:40:00,72.54,72.55,72.43,72.48,40400.0,68.2019,68.2113,68.0985,68.1455,40400.0
2022-03-01 09:45:00,72.49,72.54,72.29,72.43,51989.0,68.1549,68.2019,67.9669,68.0985,51989.0
2022-03-01 09:50:00,72.43,72.44,72.34,72.38,99020.0,68.0985,68.1079,68.0139,68.0515,99020.0
2022-03-01 09:55:00,72.4,72.58,72.36,72.55,100406.0,68.0703,68.2395,68.0327,68.2113,100406.0
2022-03-01 10:00:00,72.56,72.74,72.34,72.34,120554.0,68.2207,68.39,68.0139,68.0139,120554.0
2022-03-01 10:05:00,72.33,72.51,72.3,72.32,32521.0,68.0045,68.1737,67.9763,67.9951,32521.0
2022-03-01 10:10:00,72.31,72.32,72.08,72.1,68032.0,67.9857,67.9951,67.7694,67.7882,68032.0
2022-03-01 10:15:00,72.1,72.37,72.1,72.3,57660.0,67.7882,68.0421,67.7882,67.9763,57660.0
2022-03-01 10:20:00,72.31,72.35,72.25,72.32,53072.0,67.9857,68.0233,67.9293,67.9951,53072.0
2022-03-01 10:25:00,72.33,72.4,72.24,72.3,65123.0,68.0045,68.0703,67.9199,67.9763,65123.0
2022-03-01 10:30:00,72.31,72.48,72.27,72.37,58108.0,67.9857,68.1455,67.9481,68.0421,58108.0
2022-03-01 10:35:00,72.39,72.44,72.31,72.32,57297.0,68.0609,68.1079,67.9857,67.9951,57297.0
2022-03-01 10:40:00,72.3,72.3,72.16,72.16,37655.0,67.9763,67.9763,67.8446,67.8446,37655.0
2022-03-01 10:45:00,72.16,72.22,72.12,72.17,39259.0,67.8446,67.901,67.807,67.854,39259.0
2022-03-01 10:50:00,72.18,72.25,72.15,72.24,33233.0,67.8634,67.9293,67.8352,67.9199,33233.0
2022-03-01 10:55:00,72.24,72.33,72.18,72.31,51365.0,67.9199,68.0045,67.8634,67.9857,51365.0
2022-03-01 11:00:00,72.31,72.31,72.14,72.22,44853.0,67.9857,67.9857,67.8258,67.901,44853.0
2022-03-01 11:05:00,72.23,72.24,72.04,72.04,86872.0,67.9105,67.9199,67.7318,67.7318,86872.0
2022-03-01 11:10:00,72.05,72.1,72.02,72.05,44571.0,67.7412,67.7882,67.713,67.7412,44571.0
2022-03-01 11:15:00,72.05,72.1,71.86,71.87,87100.0,67.7412,67.7882,67.5626,67.572,87100.0
2022-03-01 11:20:00,71.88,71.95,71.86,71.91,41736.0,67.5814,67.6472,67.5626,67.6096,41736.0
2022-03-01 11:25:00,71.91,71.94,71.87,71.92,54897.0,67.6096,67.6378,67.572,67.619,54897.0
2022-03-01 11:30:00,71.93,71.93,71.76,71.81,73951.0,67.6284,67.6284,67.4686,67.5156,73951.0
2022-03-01 11:35:00,71.83,71.85,71.78,71.84,70811.0,67.5344,67.5532,67.4874,67.5438,70811.0
2022-03-01 11:40:00,71.82,71.95,71.81,71.94,47241.0,67.525,67.6472,67.5156,67.6378,47241.0
2022-03-01 11:45:00,71.95,71.95,71.59,71.69,61485.0,67.6472,67.6472,67.3087,67.4027,61485.0
2022-03-01 11:50:00,71.69,71.69,71.64,71.65,8258.0,67.4027,67.4027,67.3557,67.3651,8258.0
2022-03-01 11:55:00,71.65,71.65,71.52,71.57,15314.0,67.3651,67.3651,67.2429,67.2899,15314.0
2022-03-01 12:00:00,71.57,71.58,71.44,71.46,24047.0,67.2899,67.2993,67.1677,67.1865,24047.0
2022-03-01 12:05:00,71.48,71.5,71.35,71.35,32495.0,67.2053,67.2241,67.0831,67.0831,32495.0
2022-03-01 12:10:00,71.34,71.46,71.31,71.44,18463.0,67.0737,67.1865,67.0455,67.1677,18463.0
2022-03-01 12:15:00,71.43,71.59,71.36,71.56,35994.0,67.1583,67.3087,67.0925,67.2805,35994.0
2022-03-01 12:20:00,71.57,71.57,71.43,71.46,19045.0,67.2899,67.2899,67.1583,67.1865,19045.0
2022-03-01 12:25:00,71.45,71.48,71.4,71.46,16075.0,67.1771,67.2053,67.1301,67.1865,16075.0
2022-03-01 12:30:00,71.46,71.52,71.39,71.47,33120.0,67.1865,67.2429,67.1207,67.1959,33120.0
2022-03-01 12:35:00,71.47,71.48,71.43,71.44,11705.0,67.1959,67.2053,67.1583,67.1677,11705.0
2022-03-01 12:40:00,71.45,71.55,71.45,71.55,22566.0,67.1771,67.2711,67.1771,67.2711,22566.0
2022-03-01 12:45:00,71.54,71.62,71.5,71.62,20530.0,67.2617,67.3369,67.2241,67.3369,20530.0
2022-03-01 12:50:00,71.61,71.65,71.53,71.55,13500.0,67.3275,67.3651,67.2523,67.2711,13500.0
2022-03-01 12:55:00,71.56,71.56,71.42,71.49,19327.0,67.2805,67.2805,67.1489,67.2147,19327.0
2022-03-01 13:00:00,71.45,71.49,71.4,71.46,26739.0,67.1771,67.2147,67.1301,67.1865,26739.0
2022-03-01 13:05:00,71.46,71.49,71.35,71.38,26133.0,67.1865,67.2147,67.0831,67.1113,26133.0
2022-03-01 13:10:00,71.38,71.38,71.28,71.32,23633.0,67.1113,67.1113,67.0173,67.0549,23633.0
2022-03-01 13:15:00,71.31,71.33,71.26,71.31,16006.0,67.0455,67.0643,66.9985,67.0455,16006.0
2022-03-01 13:20:00,71.31,71.38,71.28,71.28,22387.0,67.0455,67.1113,67.0173,67.0173,22387.0
2022-03-01 13:25:00,71.28,71.28,71.17,71.17,33447.0,67.0173,67.0173,66.9138,66.9138,33447.0
2022-03-01 13:30:00,71.17,71.24,71.14,71.16,25058.0,66.9138,66.9797,66.8856,66.9044,25058.0
2022-03-01 13:35:00,71.15,71.32,71.14,71.3,15759.0,66.895,67.0549,66.8856,67.0361,15759.0
2022-03-01 13:40:00,71.31,71.32,71.23,71.24,11267.0,67.0455,67.0549,66.9703,66.9797,11267.0
2022-03-01 13:45:00,71.25,71.29,71.21,71.21,28426.0,66.9891,67.0267,66.9514,66.9514,28426.0
2022-03-01 13:50:00,71.22,71.29,71.2,71.29,11395.0,66.9609,67.0267,66.942,67.0267,11395.0
2022-03-01 13:55:00,71.27,71.29,71.24,71.27,10586.0,67.0079,67.0267,66.9797,67.0079,10586.0
2022-03-01 14:00:00,71.27,71.29,71.19,71.23,17011.0,67.0079,67.0267,66.9326,66.9703,17011.0
2022-03-01 14:05:00,71.21,71.25,71.17,71.17,31763.0,66.9514,66.9891,66.9138,66.9138,31763.0
2022-03-01 14:10:00,71.17,71.19,71.11,71.11,21573.0,66.9138,66.9326,66.8574,66.8574,21573.0
2022-03-01 14:15:00,71.12,71.23,71.05,71.22,22690.0,66.8668,66.9703,66.801,66.9609,22690.0
2022-03-01 14:20:00,71.22,71.29,71.19,71.28,24340.0,66.9609,67.0267,66.9326,67.0173,24340.0
2022-03-01 14:25:00,71.28,71.33,71.26,71.29,23655.0,67.0173,67.0643,66.9985,67.0267,23655.0
2022-03-01 14:30:00,71.3,71.32,71.26,71.29,27687.0,67.0361,67.0549,66.9985,67.0267,27687.0
2022-03-01 14:35:00,71.31,71.44,71.31,71.43,18164.0,67.0455,67.1677,67.0455,67.1583,18164.0
2022-03-01 14:40:00,71.43,71.5,71.41,71.46,19258.0,67.1583,67.2241,67.1395,67.1865,19258.0
2022-03-01 14:45:00,71.47,71.47,71.35,71.35,18090.0,67.1959,67.1959,67.0831,67.0831,18090.0
2022-03-01 14:50:00,71.35,71.35,71.2,71.22,29915.0,67.0831,67.0831,66.942,66.9609,29915.0
2022-03-01 14:55:00,71.23,71.27,71.21,71.23,13705.0,66.9703,67.0079,66.9514,66.9703,13705.0
2022-03-01 15:00:00,71.24,71.39,71.23,71.39,13278.0,66.9797,67.1207,66.9703,67.1207,13278.0
2022-03-01 15:05:00,71.42,71.54,71.42,71.52,42688.0,67.1489,67.2617,67.1489,67.2429,42688.0
2022-03-01 15:10:00,71.49,71.49,71.41,71.45,21442.0,67.2147,67.2147,67.1395,67.1771,21442.0
2022-03-01 15:15:00,71.47,71.47,71.35,71.35,24351.0,67.1959,67.1959,67.0831,67.0831,24351.0
2022-03-01 15:20:00,71.36,71.37,71.29,71.35,27401.0,67.0925,67.1019,67.0267,67.0831,27401.0
2022-03-01 15:25:00,71.35,71.36,71.29,71.29,47481.0,67.0831,67.0925,67.0267,67.0267,47481.0
2022-03-01 15:30:00,71.29,71.34,71.19,71.33,88821.0,67.0267,67.0737,66.9326,67.0643,88821.0
2022-03-01 15:35:00,71.32,71.35,71.28,71.32,29176.0,67.0549,67.0831,67.0173,67.0549,29176.0
2022-03-01 15:40:00,71.32,71.36,71.24,71.25,65660.0,67.0549,67.0925,66.9797,66.9891,65660.0
2022-03-01 15:45:00,71.25,71.28,71.21,71.26,78463.0,66.9891,67.0173,66.9514,66.9985,78463.0
2022-03-01 15:50:00,71.26,71.42,71.22,71.39,149548.0,66.9985,67.1489,66.9609,67.1207,149548.0
2022-03-01 15:55:00,71.39,71.59,71.37,71.56,182092.0,67.1207,67.3087,67.1019,67.2805,182092.0
2022-03-02 09:30:00,71.18,71.43,71.1,71.16,176180.0,66.9232,67.1583,66.848,66.9044,176180.0
2022-03-02 09:35:00,71.17,71.17,71.03,71.07,120317.0,66.9138,66.9138,66.7822,66.8198,120317.0
2022-03-02 09:40:00,71.07,71.25,71.07,71.22,115430.0,66.8198,66.9891,66.8198,66.9609,115430.0
2022-03-02 09:45:00,71.22,71.27,71.12,71.25,65494.0,66.9609,67.0079,66.8668,66.9891,65494.0
2022-03-02 09:50:00,71.25,71.29,71.19,71.24,64150.0,66.9891,67.0267,66.9326,66.9797,64150.0
2022-03-02 09:55:00,71.25,71.29,71.16,71.19,85881.0,66.9891,67.0267,66.9044,66.9326,85881.0
2022-03-02 10:00:00,71.19,71.3,71.19,71.3,22538.0,66.9326,67.0361,66.9326,67.0361,22538.0
2022-03-02 10:05:00,71.29,71.3,71.02,71.06,145763.0,67.0267,67.0361,66.7728,66.8104,145763.0
2022-03-02 10:10:00,71.08,71.11,71.0,71.01,37932.0,66.8292,66.8574,66.754,66.7634,37932.0
2022-03-02 10:15:00,71.01,71.07,70.99,71.05,27806.0,66.7634,66.8198,66.7446,66.801,27806.0
2022-03-02 10:20:00,71.05,71.12,71.0,71.02,34218.0,66.801,66.8668,66.754,66.7728,34218.0
2022-03-02 10:25:00,71.02,71.37,70.95,71.31,113327.0,66.7728,67.1019,66.707,67.0455,113327.0
2022-03-02 10:30:00,71.3,71.34,71.03,71.16,89125.0,67.0361,67.0737,66.7822,66.9044,89125.0
2022-03-02 10:35:00,71.14,71.22,71.09,71.13,99028.0,66.8856,66.9609,66.8386,66.8762,99028.0
2022-03-02 10:40:00,71.13,71.15,71.05,71.07,43592.0,66.8762,66.895,66.801,66.8198,43592.0
2022-03-02 10:45:00,71.08,71.12,70.95,71.05,178491.0,66.8292,66.8668,66.707,66.801,178491.0
2022-03-02 10:50:00,71.05,71.09,70.94,70.95,34533.0,66.801,66.8386,66.6976,66.707,34533.0
2022-03-02 10:55:00,70.96,71.09,70.93,71.04,36320.0,66.7164,66.8386,66.6882,66.7916,36320.0
2022-03-02 11:00:00,71.05,71.25,70.99,71.18,135886.0,66.801,66.9891,66.7446,66.9232,135886.0
2022-03-02 11:05:00,71.19,71.33,71.07,71.29,161969.0,66.9326,67.0643,66.8198,67.0267,161969.0
2022-03-02 11:10:00,71.29,71.33,71.23,71.31,27001.0,67.0267,67.0643,66.9703,67.0455,27001.0
2022-03-02 11:15:00,71.31,71.37,71.31,71.34,40368.0,67.0455,67.1019,67.0455,67.0737,40368.0
2022-03-02 11:20:00,71.34,71.4,71.27,71.4,164274.0,67.0737,67.1301,67.0079,67.1301,164274.0
2022-03-02 11:25:00,71.41,71.54,71.38,71.45,49162.0,67.1395,67.2617,67.1113,67.1771,49162.0
2022-03-02 11:30:00,71.45,71.76,71.45,71.66,107743.0,67.1771,67.4686,67.1771,67.3745,107743.0
2022-03-02 11:35:00,71.64,71.67,71.55,71.64,50808.0,67.3557,67.3839,67.2711,67.3557,50808.0
2022-03-02 11:40:00,71.64,71.65,71.5,71.5,25404.0,67.3557,67.3651,67.2241,67.2241,25404.0
2022-03-02 11:45:00,71.5,71.61,71.5,71.56,35511.0,67.2241,67.3275,67.2241,67.2805,35511.0
2022-03-02 11:50:00,71.58,71.64,71.56,71.6,26099.0,67.2993,67.3557,67.2805,67.3181,26099.0
2022-03-02 11:55:00,71.61,71.66,71.6,71.63,30904.0,67.3275,67.3745,67.3181,67.3463,30904.0
2022-03-02 12:00:00,71.63,71.66,71.59,71.62,21684.0,67.3463,67.3745,67.3087,67.3369,21684.0
2022-03-02 12:05:00,71.59,71.61,71.55,71.59,25323.0,67.3087,67.3275,67.2711,67.3087,25323.0
2022-03-02 12:10:00,71.59,71.73,71.59,71.67,26546.0,67.3087,67.4404,67.3087,67.3839,26546.0
2022-03-02 12:15:00,71.67,71.7,71.58,71.58,28115.0,67.3839,67.4121,67.2993,67.2993,28115.0
2022-03-02 12:20:00,71.58,71.6,71.55,71.55,29764.0,67.2993,67.3181,67.2711,67.2711,29764.0
2022-03-02 12:25:00,71.56,71.56,71.52,71.55,65532.0,67.2805,67.2805,67.2429,67.2711,65532.0
2022-03-02 12:30:00,71.56,71.62,71.56,71.62,19463.0,67.2805,67.3369,67.2805,67.3369,19463.0
2022-03-02 12:35:00,71.61,71.62,71.58,71.6,15549.0,67.3275,67.3369,67.2993,67.3181,15549.0
2022-03-02 12:40:00,71.61,71.62,71.57,71.6,12440.0,67.3275,67.3369,67.2899,67.3181,12440.0
2022-03-02 12:45:00,71.59,71.61,71.57,71.59,21959.0,67.3087,67.3275,67.2899,67.3087,21959.0
2022-03-02 12:50:00,71.59,71.59,71.51,71.57,18395.0,67.3087,67.3087,67.2335,67.2899,18395.0
2022-03-02 12:55:00,71.56,71.57,71.52,71.57,4507.0,67.2805,67.2899,67.2429,67.2899,4507.0
2022-03-02 13:00:00,71.57,71.7,71.57,71.69,12038.0,67.2899,67.4121,67.2899,67.4027,12038.0
2022-03-02 13:05:00,71.7,71.74,71.69,71.72,27160.0,67.4121,67.4498,67.4027,67.431,27160.0
2022-03-02 13:10:00,71.72,71.79,71.72,71.77,11891.0,67.431,67.4968,67.431,67.478,11891.0
2022-03-02 13:15:00,71.77,71.77,71.69,71.69,7112.0,67.478,67.478,67.4027,67.4027,7112.0
2022-03-02 13:20:00,71.69,71.74,71.69,71.69,18518.0,67.4027,67.4498,67.4027,67.4027,18518.0
2022-03-02 13:25:00,71.7,71.73,71.69,71.71,11048.0,67.4121,67.4404,67.4027,67.4215,11048.0
2022-03-02 13:30:00,71.71,71.79,71.71,71.77,4476.0,67.4215,67.4968,67.4215,67.478,4476.0
2022-03-02 13:35:00,71.76,71.8,71.75,71.78,9950.0,67.4686,67.5062,67.4592,67.4874,9950.0
2022-03-02 13:40:00,71.76,71.76,71.71,71.74,6501.0,67.4686,67.4686,67.4215,67.4498,6501.0
2022-03-02 13:45:00,71.74,71.74,71.64,71.65,25964.0,67.4498,67.4498,67.3557,67.3651,25964.0
2022-03-02 13:50:00,71.65,71.73,71.64,71.73,20720.0,67.3651,67.4404,67.3557,67.4404,20720.0
2022-03-02 13:55:00,71.73,71.73,71.67,71.68,26286.0,67.4404,67.4404,67.3839,67.3933,26286.0
2022-03-02 14:00:00,71.67,71.73,71.65,71.72,34854.0,67.3839,67.4404,67.3651,67.431,34854.0
2022-03-02 14:05:00,71.72,71.76,71.7,71.73,7321.0,67.431,67.4686,67.4121,67.4404,7321.0
2022-03-02 14:10:00,71.73,71.75,71.69,71.69,37327.0,67.4404,67.4592,67.4027,67.4027,37327.0
2022-03-02 14:15:00,71.69,71.73,71.68,71.71,30388.0,67.4027,67.4404,67.3933,67.4215,30388.0
2022-03-02 14:20:00,71.72,71.74,71.63,71.63,32744.0,67.431,67.4498,67.3463,67.3463,32744.0
2022-03-02 14:25:00,71.64,71.64,71.57,71.63,13356.0,67.3557,67.3557,67.2899,67.3463,13356.0
2022-03-02 14:30:00,71.62,71.63,71.59,71.61,14776.0,67.3369,67.3463,67.3087,67.3275,14776.0
2022-03-02 14:35:00,71.62,71.66,71.62,71.63,17514.0,67.3369,67.3745,67.3369,67.3463,17514.0
2022-03-02 14:40:00,71.64,71.68,71.64,71.67,2300.0,67.3557,67.3933,67.3557,67.3839,2300.0
2022-03-02 14:45:00,71.67,71.67,71.58,71.63,29145.0,67.3839,67.3839,67.2993,67.3463,29145.0
2022-03-02 14:50:00,71.63,71.66,71.56,71.57,31655.0,67.3463,67.3745,67.2805,67.2899,31655.0
2022-03-02 14:55:00,71.58,71.6,71.55,71.58,23999.0,67.2993,67.3181,67.2711,67.2993,23999.0
2022-03-02 15:00:00,71.58,71.63,71.56,71.61,34548.0,67.2993,67.3463,67.2805,67.3275,34548.0
2022-03-02 15:05:00,71.61,71.63,71.56,71.6,29994.0,67.3275,67.3463,67.2805,67.3181,29994.0
2022-03-02 15:10:00,71.59,71.61,71.49,71.49,19710.0,67.3087,67.3275,67.2147,67.2147,19710.0
2022-03-02 15:15:00,71.5,71.52,71.45,71.51,33894.0,67.2241,67.2429,67.1771,67.2335,33894.0
2022-03-02 15:20:00,71.5,71.53,71.46,71.51,32434.0,67.2241,67.2523,67.1865,67.2335,32434.0
2022-03-02 15:25:00,71.52,71.57,71.5,71.57,11246.0,67.2429,67.2899,67.2241,67.2899,11246.0
2022-03-02 15:30:00,71.57,71.59,71.53,71.56,30268.0,67.2899,67.3087,67.2523,67.2805,30268.0
2022-03-02 15:35:00,71.56,71.59,71.54,71.54,21455.0,67.2805,67.3087,67.2617,67.2617,21455.0
2022-03-02 15:40:00,71.54,71.58,71.51,71.58,49453.0,67.2617,67.2993,67.2335,67.2993,49453.0
2022-03-02 15:45:00,71.58,71.63,71.57,71.63,42348.0,67.2993,67.3463,67.2899,67.3463,42348.0
2022-03-02 15:50:00,71.63,71.68,71.6,71.64,66547.0,67.3463,67.3933,67.3181,67.3557,66547.0
2022-03-02 15:55:00,71.63,71.63,71.47,71.53,276782.0,67.3463,67.3463,67.1959,67.2523,276782.0
2022-03-03 09:30:00,72.45,72.46,72.26,72.34,176013.0,68.1173,68.1267,67.9387,68.0139,176013.0
2022-03-03 09:35:00,72.35,72.37,72.27,72.31,137946.0,68.0233,68.0421,67.9481,67.9857,137946.0
2022-03-03 09:40:00,72.3,72.35,72.28,72.3,89518.0,67.9763,68.0233,67.9575,67.9763,89518.0
2022-03-03 09:45:00,72.31,72.42,72.2,72.22,136431.0,67.9857,68.0891,67.8822,67.901,136431.0
2022-03-03 09:50:00,72.21,72.28,72.2,72.24,75799.0,67.8916,67.9575,67.8822,67.9199,75799.0
2022-03-03 09:55:00,72.23,72.32,72.23,72.28,79971.0,67.9105,67.9951,67.9105,67.9575,79971.0
2022-03-03 10:00:00,72.29,72.37,72.24,72.28,126022.0,67.9669,68.0421,67.9199,67.9575,126022.0
2022-03-03 10:05:00,72.27,72.32,72.2,72.31,71983.0,67.9481,67.9951,67.8822,67.9857,71983.0
2022-03-03 10:10:00,72.3,72.32,72.23,72.27,94504.0,67.9763,67.9951,67.9105,67.9481,94504.0
2022-03-03 10:15:00,72.27,72.27,72.15,72.15,62649.0,67.9481,67.9481,67.8352,67.8352,62649.0
2022-03-03 10:20:00,72.15,72.16,72.03,72.09,112874.0,67.8352,67.8446,67.7224,67.7788,112874.0
2022-03-03 10:25:00,72.08,72.12,72.04,72.04,101531.0,67.7694,67.807,67.7318,67.7318,101531.0
2022-03-03 10:30:00,72.04,72.07,71.98,72.0,128458.0,67.7318,67.76,67.6754,67.6942,128458.0
2022-03-03 10:35:00,72.0,72.03,71.9,71.93,125463.0,67.6942,67.7224,67.6002,67.6284,125463.0
2022-03-03 10:40:00,71.94,71.99,71.9,71.91,68487.0,67.6378,67.6848,67.6002,67.6096,68487.0
2022-03-03 10:45:00,71.9,71.95,71.87,71.94,160072.0,67.6002,67.6472,67.572,67.6378,160072.0
2022-03-03 10:50:00,71.94,71.94,71.82,71.83,91261.0,67.6378,67.6378,67.525,67.5344,91261.0
2022-03-03 10:55:00,71.83,71.87,71.76,71.77,100407.0,67.5344,67.572,67.4686,67.478,100407.0
2022-03-03 11:00:00,71.77,71.83,71.73,71.78,142739.0,67.478,67.5344,67.4404,67.4874,142739.0
2022-03-03 11:05:00,71.78,71.79,71.7,71.78,68647.0,67.4874,67.4968,67.4121,67.4874,68647.0
2022-03-03 11:10:00,71.77,71.78,71.62,71.63,99728.0,67.478,67.4874,67.3369,67.3463,99728.0
2022-03-03 11:15:00,71.63,71.76,71.63,71.76,65227.0,67.3463,67.4686,67.3463,67.4686,65227.0
2022-03-03 11:20:00,71.78,71.86,71.72,71.85,40496.0,67.4874,67.5626,67.431,67.5532,40496.0
2022-03-03 11:25:00,71.85,71.92,71.83,71.87,77622.0,67.5532,67.619,67.5344,67.572,77622.0
2022-03-03 11:30:00,71.87,71.91,71.84,71.91,47165.0,67.572,67.6096,67.5438,67.6096,47165.0
2022-03-03 11:35:00,71.92,71.93,71.87,71.92,56510.0,67.619,67.6284,67.572,67.619,56510.0
2022-03-03 11:40:00,71.92,72.04,71.91,72.03,131867.0,67.619,67.7318,67.6096,67.7224,131867.0
2022-03-03 11:45:00,72.03,72.04,71.96,71.96,43184.0,67.7224,67.7318,67.6566,67.6566,43184.0
2022-03-03 11:50:00,71.98,72.04,71.95,71.99,37445.0,67.6754,67.7318,67.6472,67.6848,37445.0
2022-03-03 11:55:00,71.98,72.1,71.9,72.03,88787.0,67.6754,67.7882,67.6002,67.7224,88787.0
2022-03-03 12:00:00,72.03,72.08,72.02,72.05,35643.0,67.7224,67.7694,67.713,67.7412,35643.0
2022-03-03 12:05:00,72.05,72.07,72.02,72.07,52879.0,67.7412,67.76,67.713,67.76,52879.0
2022-03-03 12:10:00,72.07,72.12,72.06,72.09,41941.0,67.76,67.807,67.7506,67.7788,41941.0
2022-03-03 12:15:00,72.08,72.12,72.05,72.06,42130.0,67.7694,67.807,67.7412,67.7506,42130.0
2022-03-03 12:20:00,72.05,72.07,72.01,72.02,30517.0,67.7412,67.76,67.7036,67.713,30517.0
2022-03-03 12:25:00,72.03,72.03,71.92,71.95,39668.0,67.7224,67.7224,67.619,67.6472,39668.0
2022-03-03 12:30:00,71.96,72.36,71.93,72.31,156884.0,67.6566,68.0327,67.6284,67.9857,156884.0
2022-03-03 12:35:00,72.31,72.36,72.1,72.11,108875.0,67.9857,68.0327,67.7882,67.7976,108875.0
2022-03-03 12:40:00,72.1,72.16,72.04,72.16,39871.0,67.7882,67.8446,67.7318,67.8446,39871.0
2022-03-03 12:45:00,72.15,72.21,72.07,72.2,28918.0,67.8352,67.8916,67.76,67.8822,28918.0
2022-03-03 12:50:00,72.19,72.23,72.16,72.21,30814.0,67.8728,67.9105,67.8446,67.8916,30814.0
2022-03-03 12:55:00,72.2,72.34,72.2,72.32,71048.0,67.8822,68.0139,67.8822,67.9951,71048.0
2022-03-03 13:00:00,72.32,72.38,72.3,72.36,65465.0,67.9951,68.0515,67.9763,68.0327,65465.0
2022-03-03 13:05:00,72.35,72.41,72.32,72.34,41438.0,68.0233,68.0797,67.9951,68.0139,41438.0
2022-03-03 13:10:00,72.34,72.39,72.32,72.37,35343.0,68.0139,68.0609,67.9951,68.0421,35343.0
2022-03-03 13:15:00,72.36,72.44,72.36,72.37,60450.0,68.0327,68.1079,68.0327,68.0421,60450.0
2022-03-03 13:20:00,72.36,72.41,72.35,72.38,27663.0,68.0327,68.0797,68.0233,68.0515,27663.0
2022-03-03 13:25:00,72.38,72.38,72.33,72.37,26436.0,68.0515,68.0515,68.0045,68.0421,26436.0
2022-03-03 13:30:00,72.36,72.36,72.23,72.26,29625.0,68.0327,68.0327,67.9105,67.9387,29625.0
2022-03-03 13:35:00,72.27,72.3,72.27,72.28,15891.0,67.9481,67.9763,67.9481,67.9575,15891.0
2022-03-03 13:40:00,72.27,72.29,72.22,72.23,43367.0,67.9481,67.9669,67.901,67.9105,43367.0
2022-03-03 13:45:00,72.23,72.28,72.23,72.28,18057.0,67.9105,67.9575,67.9105,67.9575,18057.0
2022-03-03 13:50:00,72.29,72.32,72.27,72.27,22725.0,67.9669,67.9951,67.9481,67.9481,22725.0
2022-03-03 13:55:00,72.28,72.3,72.26,72.27,24022.0,67.9575,67.9763,67.9387,67.9481,24022.0
2022-03-03 14:00:00,72.27,72.31,72.26,72.26,38319.0,67.9481,67.9857,67.9387,67.9387,38319.0
2022-03-03 14:05:00,72.26,72.28,72.24,72.25,17820.0,67.9387,67.9575,67.9199,67.9293,17820.0
2022-03-03 14:10:00,72.25,72.36,72.22,72.35,34370.0,67.9293,68.0327,67.901,68.0233,34370.0
2022-03-03 14:15:00,72.36,72.36,72.33,72.34,39624.0,68.0327,68.0327,68.0045,68.0139,39624.0
2022-03-03 14:20:00,72.33,72.33,72.24,72.26,50368.0,68.0045,68.0045,67.9199,67.9387,50368.0
2022-03-03 14:25:00,72.26,72.27,72.21,72.23,110991.0,67.9387,67.9481,67.8916,67.9105,110991.0
2022-03-03 14:30:00,72.23,72.23,72.12,72.13,57576.0,67.9105,67.9105,67.807,67.8164,57576.0
2022-03-03 14:35:00,72.14,72.14,72.09,72.1,25215.0,67.8258,67.8258,67.7788,67.7882,25215.0
2022-03-03 14:40:00,72.11,72.14,72.07,72.08,26390.0,67.7976,67.8258,67.76,67.7694,26390.0
2022-03-03 14:45:00,72.08,72.08,72.03,72.05,13050.0,67.7694,67.7694,67.7224,67.7412,13050.0
2022-03-03 14:50:00,72.05,72.05,71.95,71.97,28781.0,67.7412,67.7412,67.6472,67.666,28781.0
2022-03-03 14:55:00,71.97,72.02,71.95,72.02,20821.0,67.666,67.713,67.6472,67.713,20821.0
2022-03-03 15:00:00,72.02,72.02,71.9,71.9,51276.0,67.713,67.713,67.6002,67.6002,51276.0
2022-03-03 15:05:00,71.94,71.97,71.9,71.92,24855.0,67.6378,67.666,67.6002,67.619,24855.0
2022-03-03 15:10:00,71.91,71.92,71.87,71.88,45413.0,67.6096,67.619,67.572,67.5814,45413.0
2022-03-03 15:15:00,71.87,71.95,71.87,71.93,29844.0,67.572,67.6472,67.572,67.6284,29844.0
2022-03-03 15:20:00,71.92,71.93,71.84,71.87,52305.0,67.619,67.6284,67.5438,67.572,52305.0
2022-03-03 15:25:00,71.88,71.99,71.88,71.99,47374.0,67.5814,67.6848,67.5814,67.6848,47374.0
2022-03-03 15:30:00,72.0,72.01,71.84,71.85,71253.0,67.6942,67.7036,67.5438,67.5532,71253.0
2022-03-03 15:35:00,71.86,71.9,71.83,71.9,64900.0,67.5626,67.6002,67.5344,67.6002,64900.0
2022-03-03 15:40:00,71.89,71.89,71.83,71.84,66303.0,67.5908,67.5908,67.5344,67.5438,66303.0
2022-03-03 15:45:00,71.84,71.88,71.79,71.88,70056.0,67.5438,67.5814,67.4968,67.5814,70056.0
2022-03-03 15:50:00,71.88,72.0,71.83,71.96,131972.0,67.5814,67.6942,67.5344,67.6566,131972.0
2022-03-03 15:55:00,71.96,72.03,71.94,72.03,239544.0,67.6566,67.7224,67.6378,67.7224,239544.0
2022-03-04 09:30:00,70.23,70.41,70.18,70.3,191316.0,66.0301,66.1993,65.983,66.0959,191316.0
2022-03-04 09:35:00,70.3,70.35,70.23,70.25,73865.0,66.0959,66.1429,66.0301,66.0489,73865.0
2022-03-04 09:40:00,70.26,70.26,70.11,70.11,89011.0,66.0583,66.0583,65.9172,65.9172,89011.0
2022-03-04 09:45:00,70.13,70.13,69.95,69.96,48011.0,65.936,65.936,65.7668,65.7762,48011.0
2022-03-04 09:50:00,69.95,70.05,69.94,69.99,38453.0,65.7668,65.8608,65.7574,65.8044,38453.0
2022-03-04 09:55:00,69.98,70.11,69.95,70.09,70792.0,65.795,65.9172,65.7668,65.8984,70792.0
2022-03-04 10:00:00,70.09,70.18,70.02,70.02,36959.0,65.8984,65.983,65.8326,65.8326,36959.0
2022-03-04 10:05:00,70.03,70.04,69.92,69.95,34718.0,65.842,65.8514,65.7386,65.7668,34718.0
2022-03-04 10:10:00,69.96,69.98,69.84,69.84,32813.0,65.7762,65.795,65.6634,65.6634,32813.0
2022-03-04 10:15:00,69.85,69.89,69.82,69.87,35659.0,65.6728,65.7104,65.6446,65.6916,35659.0
2022-03-04 10:20:00,69.86,69.9,69.83,69.84,17270.0,65.6822,65.7198,65.654,65.6634,17270.0
2022-03-04 10:25:00,69.84,69.97,69.83,69.97,69020.0,65.6634,65.7856,65.654,65.7856,69020.0
2022-03-04 10:30:00,69.96,69.97,69.81,69.86,28148.0,65.7762,65.7856,65.6352,65.6822,28148.0
2022-03-04 10:35:00,69.86,69.99,69.85,69.85,77200.0,65.6822,65.8044,65.6728,65.6728,77200.0
2022-03-04 10:40:00,69.84,69.86,69.78,69.81,68993.0,65.6634,65.6822,65.607,65.6352,68993.0
2022-03-04 10:45:00,69.81,69.85,69.75,69.8,32448.0,65.6352,65.6728,65.5788,65.6258,32448.0
2022-03-04 10:50:00,69.8,69.89,69.79,69.84,55044.0,65.6258,65.7104,65.6164,65.6634,55044.0
2022-03-04 10:55:00,69.84,69.84,69.79,69.81,30416.0,65.6634,65.6634,65.6164,65.6352,30416.0
2022-03-04 11:00:00,69.8,69.86,69.76,69.76,16538.0,65.6258,65.6822,65.5882,65.5882,16538.0
2022-03-04 11:05:00,69.76,69.77,69.69,69.71,35443.0,65.5882,65.5976,65.5223,65.5412,35443.0
2022-03-04 11:10:00,69.71,69.73,69.66,69.73,54238.0,65.5412,65.56,65.4941,65.56,54238.0
2022-03-04 11:15:00,69.73,69.81,69.71,69.77,20778.0,65.56,65.6352,65.5412,65.5976,20778.0
2022-03-04 11:20:00,69.78,69.8,69.72,69.78,28774.0,65.607,65.6258,65.5506,65.607,28774.0
2022-03-04 11:25:00,69.74,69.78,69.7,69.75,35575.0,65.5694,65.607,65.5318,65.5788,35575.0
2022-03-04 11:30:00,69.72,69.75,69.62,69.64,22979.0,65.5506,65.5788,65.4565,65.4753,22979.0
2022-03-04 11:35:00,69.64,69.83,69.59,69.82,62121.0,65.4753,65.654,65.4283,65.6446,62121.0
2022-03-04 11:40:00,69.81,69.82,69.71,69.77,41382.0,65.6352,65.6446,65.5412,65.5976,41382.0
2022-03-04 11:45:00,69.78,69.82,69.76,69.8,17127.0,65.607,65.6446,65.5882,65.6258,17127.0
2022-03-04 11:50:00,69.81,69.81,69.75,69.77,9047.0,65.6352,65.6352,65.5788,65.5976,9047.0
2022-03-04 11:55:00,69.78,69.8,69.74,69.74,14403.0,65.607,65.6258,65.5694,65.5694,14403.0
2022-03-04 12:00:00,69.74,69.75,69.7,69.75,32614.0,65.5694,65.5788,65.5318,65.5788,32614.0
2022-03-04 12:05:00,69.75,69.82,69.72,69.8,10360.0,65.5788,65.6446,65.5506,65.6258,10360.0
2022-03-04 12:10:00,69.78,69.96,69.78,69.96,18751.0,65.607,65.7762,65.607,65.7762,18751.0
2022-03-04 12:15:00,69.96,70.08,69.96,70.0,80968.0,65.7762,65.889,65.7762,65.8138,80968.0
2022-03-04 12:20:00,70.0,70.0,69.9,69.92,14873.0,65.8138,65.8138,65.7198,65.7386,14873.0
2022-03-04 12:25:00,69.92,70.07,69.9,70.04,16403.0,65.7386,65.8796,65.7198,65.8514,16403.0
2022-03-04 12:30:00,70.04,70.07,70.01,70.03,9100.0,65.8514,65.8796,65.8232,65.842,9100.0
2022-03-04 12:35:00,70.03,70.08,70.03,70.07,12063.0,65.842,65.889,65.842,65.8796,12063.0
2022-03-04 12:40:00,70.08,70.08,69.98,69.99,14749.0,65.889,65.889,65.795,65.8044,14749.0
2022-03-04 12:45:00,69.99,70.02,69.97,70.01,22881.0,65.8044,65.8326,65.7856,65.8232,22881.0
2022-03-04 12:50:00,70.01,70.11,70.0,70.08,13845.0,65.8232,65.9172,65.8138,65.889,13845.0
2022-03-04 12:55:00,70.09,70.16,70.09,70.11,25350.0,65.8984,65.9642,65.8984,65.9172,25350.0
2022-03-04 13:00:00,70.11,70.21,70.1,70.19,47480.0,65.9172,66.0113,65.9078,65.9924,47480.0
2022-03-04 13:05:00,70.19,70.2,70.16,70.17,27559.0,65.9924,66.0019,65.9642,65.9736,27559.0
2022-03-04 13:10:00,70.18,70.18,70.11,70.12,20050.0,65.983,65.983,65.9172,65.9266,20050.0
2022-03-04 13:15:00,70.12,70.14,70.01,70.03,35854.0,65.9266,65.9454,65.8232,65.842,35854.0
2022-03-04 13:20:00,70.03,70.1,70.03,70.03,15863.0,65.842,65.9078,65.842,65.842,15863.0
2022-03-04 13:25:00,70.04,70.07,69.99,69.99,12029.0,65.8514,65.8796,65.8044,65.8044,12029.0
2022-03-04 13:30:00,70.0,70.06,70.0,70.04,12410.0,65.8138,65.8702,65.8138,65.8514,12410.0
2022-03-04 13:35:00,70.03,70.08,70.01,70.08,13369.0,65.842,65.889,65.8232,65.889,13369.0
2022-03-04 13:40:00,70.08,70.08,69.93,69.94,21291.0,65.889,65.889,65.748,65.7574,21291.0
2022-03-04 13:45:00,69.94,69.96,69.89,69.9,22079.0,65.7574,65.7762,65.7104,65.7198,22079.0
2022-03-04 13:50:00,69.91,69.95,69.91,69.95,20684.0,65.7292,65.7668,65.7292,65.7668,20684.0
2022-03-04 13:55:00,69.95,69.96,69.85,69.85,17965.0,65.7668,65.7762,65.6728,65.6728,17965.0
2022-03-04 14:00:00,69.86,69.89,69.77,69.81,23672.0,65.6822,65.7104,65.5976,65.6352,23672.0
2022-03-04 14:05:00,69.81,69.88,69.81,69.86,31676.0,65.6352,65.701,65.6352,65.6822,31676.0
2022-03-04 14:10:00,69.85,69.86,69.8,69.81,21862.0,65.6728,65.6822,65.6258,65.6352,21862.0
2022-03-04 14:15:00,69.81,69.83,69.77,69.83,20474.0,65.6352,65.654,65.5976,65.654,20474.0
2022-03-04 14:20:00,69.83,69.93,69.83,69.91,29475.0,65.654,65.748,65.654,65.7292,29475.0
2022-03-04 14:25:00,69.91,69.96,69.86,69.9,16055.0,65.7292,65.7762,65.6822,65.7198,16055.0
2022-03-04 14:30:00,69.89,69.95,69.86,69.93,30694.0,65.7104,65.7668,65.6822,65.748,30694.0
2022-03-04 14:35:00,69.93,69.93,69.86,69.89,17437.0,65.748,65.748,65.6822,65.7104,17437.0
2022-03-04 14:40:00,69.89,69.89,69.79,69.8,24800.0,65.7104,65.7104,65.6164,65.6258,24800.0
2022-03-04 14:45:00,69.8,69.82,69.78,69.81,10825.0,65.6258,65.6446,65.607,65.6352,10825.0
2022-03-04 14:50:00,69.81,69.85,69.78,69.8,20256.0,65.6352,65.6728,65.607,65.6258,20256.0
2022-03-04 14:55:00,69.8,69.81,69.7,69.71,16724.0,65.6258,65.6352,65.5318,65.5412,16724.0
2022-03-04 15:00:00,69.71,69.84,69.7,69.81,18860.0,65.5412,65.6634,65.5318,65.6352,18860.0
2022-03-04 15:05:00,69.81,69.88,69.78,69.78,36121.0,65.6352,65.701,65.607,65.607,36121.0
2022-03-04 15:10:00,69.79,69.8,69.69,69.7,37380.0,65.6164,65.6258,65.5223,65.5318,37380.0
2022-03-04 15:15:00,69.7,69.76,69.69,69.7,33038.0,65.5318,65.5882,65.5223,65.5318,33038.0
2022-03-04 15:20:00,69.69,69.75,69.66,69.74,33584.0,65.5223,65.5788,65.4941,65.5694,33584.0
2022-03-04 15:25:00,69.74,69.88,69.72,69.85,16661.0,65.5694,65.701,65.5506,65.6728,16661.0
2022-03-04 15:30:00,69.85,69.85,69.77,69.78,27772.0,65.6728,65.6728,65.5976,65.607,27772.0
2022-03-04 15:35:00,69.78,69.82,69.7,69.72,25273.0,65.607,65.6446,65.5318,65.5506,25273.0
2022-03-04 15:40:00,69.73,69.84,69.73,69.83,37038.0,65.56,65.6634,65.56,65.654,37038.0
2022-03-04 15:45:00,69.82,69.92,69.8,69.81,39924.0,65.6446,65.7386,65.6258,65.6352,39924.0
2022-03-04 15:50:00,69.82,69.99,69.82,69.99,57529.0,65.6446,65.8044,65.6446,65.8044,57529.0
2022-03-04 15:55:00,69.99,70.13,69.95,70.13,141454.0,65.8044,65.936,65.7668,65.936,141454.0
2022-03-07 09:30:00,68.74,68.83,68.7,68.7,160981.0,64.6292,64.7138,64.5916,64.5916,160981.0
2022-03-07 09:35:00,68.7,68.71,68.58,68.65,115998.0,64.5916,64.601,64.4787,64.5445,115998.0
2022-03-07 09:40:00,68.65,68.68,68.51,68.51,88848.0,64.5445,64.5728,64.4129,64.4129,88848.0
2022-03-07 09:45:00,68.5,68.57,68.36,68.45,97132.0,64.4035,64.4693,64.2719,64.3565,97132.0
2022-03-07 09:50:00,68.46,68.53,68.41,68.48,64808.0,64.3659,64.4317,64.3189,64.3847,64808.0
2022-03-07 09:55:00,68.48,68.55,68.33,68.34,100537.0,64.3847,64.4505,64.2437,64.2531,100537.0
2022-03-07 10:00:00,68.32,68.36,68.25,68.3,77984.0,64.2343,64.2719,64.1685,64.2155,77984.0
2022-03-07 10:05:00,68.3,68.31,68.22,68.25,66666.0,64.2155,64.2249,64.1403,64.1685,66666.0
2022-03-07 10:10:00,68.24,68.26,68.12,68.17,166461.0,64.1591,64.1779,64.0462,64.0933,166461.0
2022-03-07 10:15:00,68.17,68.24,68.15,68.15,69686.0,64.0933,64.1591,64.0744,64.0744,69686.0
2022-03-07 10:20:00,68.16,68.21,68.06,68.06,59525.0,64.0838,64.1309,63.9898,63.9898,59525.0
2022-03-07 10:25:00,68.05,68.07,67.99,68.04,42522.0,63.9804,63.9992,63.924,63.971,42522.0
2022-03-07 10:30:00,68.04,68.14,68.03,68.09,66605.0,63.971,64.065,63.9616,64.018,66605.0
2022-03-07 10:35:00,68.11,68.19,68.1,68.15,48262.0,64.0368,64.1121,64.0274,64.0744,48262.0
2022-03-07 10:40:00,68.14,68.2,68.12,68.18,12897.0,64.065,64.1215,64.0462,64.1027,12897.0
2022-03-07 10:45:00,68.17,68.2,68.12,68.15,16354.0,64.0933,64.1215,64.0462,64.0744,16354.0
2022-03-07 10:50:00,68.14,68.18,68.07,68.09,31502.0,64.065,64.1027,63.9992,64.018,31502.0
2022-03-07 10:55:00,68.09,68.18,68.09,68.15,16436.0,64.018,64.1027,64.018,64.0744,16436.0
2022-03-07 11:00:00,68.13,68.17,68.09,68.16,29373.0,64.0556,64.0933,64.018,64.0838,29373.0
2022-03-07 11:05:00,68.18,68.19,68.06,68.1,78111.0,64.1027,64.1121,63.9898,64.0274,78111.0
2022-03-07 11:10:00,68.11,68.13,68.02,68.02,47649.0,64.0368,64.0556,63.9522,63.9522,47649.0
2022-03-07 11:15:00,68.03,68.19,68.03,68.15,15496.0,63.9616,64.1121,63.9616,64.0744,15496.0
2022-03-07 11:20:00,68.14,68.15,68.02,68.03,30628.0,64.065,64.0744,63.9522,63.9616,30628.0
2022-03-07 11:25:00,68.03,68.04,67.95,67.96,31911.0,63.9616,63.971,63.8864,63.8958,31911.0
2022-03-07 11:30:00,67.95,67.98,67.83,67.86,27625.0,63.8864,63.9146,63.7736,63.8018,27625.0
2022-03-07 11:35:00,67.87,67.87,67.8,67.82,15301.0,63.8112,63.8112,63.7454,63.7642,15301.0
2022-03-07 11:40:00,67.82,67.86,67.76,67.83,24305.0,63.7642,63.8018,63.7078,63.7736,24305.0
2022-03-07 11:45:00,67.82,68.02,67.81,67.9,24853.0,63.7642,63.9522,63.7548,63.8394,24853.0
2022-03-07 11:50:00,67.9,67.95,67.86,67.89,18340.0,63.8394,63.8864,63.8018,63.83,18340.0
2022-03-07 11:55:00,67.88,67.88,67.77,67.8,15474.0,63.8206,63.8206,63.7172,63.7454,15474.0
2022-03-07 12:00:00,67.79,67.81,67.68,67.7,34041.0,63.736,63.7548,63.6326,63.6514,34041.0
2022-03-07 12:05:00,67.71,67.75,67.68,67.73,63894.0,63.6608,63.6984,63.6326,63.6796,63894.0
2022-03-07 12:10:00,67.74,67.79,67.74,67.75,27547.0,63.689,63.736,63.689,63.6984,27547.0
2022-03-07 12:15:00,67.75,67.81,67.69,67.71,33723.0,63.6984,63.7548,63.642,63.6608,33723.0
2022-03-07 12:20:00,67.71,67.72,67.58,67.61,20295.0,63.6608,63.6702,63.5385,63.5667,20295.0
2022-03-07 12:25:00,67.61,67.64,67.58,67.63,59812.0,63.5667,63.5949,63.5385,63.5855,59812.0
2022-03-07 12:30:00,67.62,67.65,67.58,67.63,37441.0,63.5761,63.6043,63.5385,63.5855,37441.0
2022-03-07 12:35:00,67.64,67.66,67.57,67.6,40966.0,63.5949,63.6137,63.5291,63.5573,40966.0
2022-03-07 12:40:00,67.61,67.67,67.61,67.65,49846.0,63.5667,63.6232,63.5667,63.6043,49846.0
2022-03-07 12:45:00,67.65,67.73,67.62,67.72,52790.0,63.6043,63.6796,63.5761,63.6702,52790.0
2022-03-07 12:50:00,67.71,67.81,67.6,67.61,63364.0,63.6608,63.7548,63.5573,63.5667,63364.0
2022-03-07 12:55:00,67.61,67.66,67.55,67.64,32549.0,63.5667,63.6137,63.5103,63.5949,32549.0
2022-03-07 13:00:00,67.63,67.76,67.62,67.66,49008.0,63.5855,63.7078,63.5761,63.6137,49008.0
2022-03-07 13:05:00,67.66,67.72,67.64,67.64,12936.0,63.6137,63.6702,63.5949,63.5949,12936.0
2022-03-07 13:10:00,67.63,67.64,67.52,67.55,61410.0,63.5855,63.5949,63.4821,63.5103,61410.0
2022-03-07 13:15:00,67.55,67.55,67.44,67.45,38337.0,63.5103,63.5103,63.4069,63.4163,38337.0
2022-03-07 13:20:00,67.45,67.52,67.42,67.48,36174.0,63.4163,63.4821,63.3881,63.4445,36174.0
2022-03-07 13:25:00,67.5,67.56,67.49,67.53,17386.0,63.4633,63.5197,63.4539,63.4915,17386.0
2022-03-07 13:30:00,67.53,67.59,67.49,67.49,22591.0,63.4915,63.5479,63.4539,63.4539,22591.0
2022-03-07 13:35:00,67.5,67.56,67.49,67.54,61602.0,63.4633,63.5197,63.4539,63.5009,61602.0
2022-03-07 13:40:00,67.53,67.58,67.48,67.49,24320.0,63.4915,63.5385,63.4445,63.4539,24320.0
2022-03-07 13:45:00,67.48,67.51,67.46,67.49,36684.0,63.4445,63.4727,63.4257,63.4539,36684.0
2022-03-07 13:50:00,67.5,67.57,67.48,67.5,26317.0,63.4633,63.5291,63.4445,63.4633,26317.0
2022-03-07 13:55:00,67.5,67.51,67.41,67.45,32388.0,63.4633,63.4727,63.3787,63.4163,32388.0
2022-03-07 14:00:00,67.45,67.5,67.41,67.43,15819.0,63.4163,63.4633,63.3787,63.3975,15819.0
2022-03-07 14:05:00,67.43,67.47,67.4,67.45,48858.0,63.3975,63.4351,63.3693,63.4163,48858.0
2022-03-07 14:10:00,67.44,67.51,67.43,67.46,53706.0,63.4069,63.4727,63.3975,63.4257,53706.0
2022-03-07 14:15:00,67.48,67.53,67.43,67.53,38913.0,63.4445,63.4915,63.3975,63.4915,38913.0
2022-03-07 14:20:00,67.52,67.52,67.35,67.35,24824.0,63.4821,63.4821,63.3223,63.3223,24824.0
2022-03-07 14:25:00,67.34,67.39,67.34,67.35,12215.0,63.3129,63.3599,63.3129,63.3223,12215.0
2022-03-07 14:30:00,67.34,67.34,67.26,67.27,19523.0,63.3129,63.3129,63.2377,63.2471,19523.0
2022-03-07 14:35:00,67.27,67.32,67.26,67.31,41099.0,63.2471,63.2941,63.2377,63.2847,41099.0
2022-03-07 14:40:00,67.31,67.33,67.18,67.22,50470.0,63.2847,63.3035,63.1625,63.2001,50470.0
2022-03-07 14:45:00,67.21,67.31,67.21,67.31,16313.0,63.1907,63.2847,63.1907,63.2847,16313.0
2022-03-07 14:50:00,67.32,67.32,67.22,67.22,32805.0,63.2941,63.2941,63.2001,63.2001,32805.0
2022-03-07 14:55:00,67.23,67.3,67.18,67.18,59192.0,63.2095,63.2753,63.1625,63.1625,59192.0
2022-03-07 15:00:00,67.19,67.22,67.12,67.15,51236.0,63.1719,63.2001,63.106,63.1342,51236.0
2022-03-07 15:05:00,67.14,67.16,67.1,67.15,37129.0,63.1248,63.1437,63.0872,63.1342,37129.0
2022-03-07 15:10:00,67.16,67.18,67.07,67.11,48807.0,63.1437,63.1625,63.059,63.0966,48807.0
2022-03-07 15:15:00,67.1,67.14,67.05,67.11,74668.0,63.0872,63.1248,63.0402,63.0966,74668.0
2022-03-07 15:20:00,67.12,67.18,67.1,67.12,43060.0,63.106,63.1625,63.0872,63.106,43060.0
2022-03-07 15:25:00,67.13,67.21,67.12,67.19,49871.0,63.1154,63.1907,63.106,63.1719,49871.0
2022-03-07 15:30:00,67.17,67.18,67.12,67.12,58929.0,63.1531,63.1625,63.106,63.106,58929.0
2022-03-07 15:35:00,67.12,67.12,67.06,67.07,52483.0,63.106,63.106,63.0496,63.059,52483.0
2022-03-07 15:40:00,67.07,67.23,67.06,67.23,58847.0,63.059,63.2095,63.0496,63.2095,58847.0
2022-03-07 15:45:00,67.22,67.22,67.13,67.14,106234.0,63.2001,63.2001,63.1154,63.1248,106234.0
2022-03-07 15:50:00,67.15,67.19,67.11,67.12,159459.0,63.1342,63.1719,63.0966,63.106,159459.0
2022-03-07 15:55:00,67.12,67.25,67.06,67.09,258969.0,63.106,63.2283,63.0496,63.0778,258969.0
2022-03-08 09:30:00,67.56,67.63,67.37,67.48,237362.0,63.5197,63.5855,63.3411,63.4445,237362.0
2022-03-08 09:35:00,67.48,67.69,67.42,67.45,181891.0,63.4445,63.642,63.3881,63.4163,181891.0
2022-03-08 09:40:00,67.44,67.68,67.38,67.56,164431.0,63.4069,63.6326,63.3505,63.5197,164431.0
2022-03-08 09:45:00,67.56,67.62,67.43,67.46,86644.0,63.5197,63.5761,63.3975,63.4257,86644.0
2022-03-08 09:50:00,67.45,67.5,67.35,67.41,134882.0,63.4163,63.4633,63.3223,63.3787,134882.0
2022-03-08 09:55:00,67.4,67.44,67.31,67.39,172585.0,63.3693,63.4069,63.2847,63.3599,172585.0
2022-03-08 10:00:00,67.39,67.39,67.21,67.23,68578.0,63.3599,63.3599,63.1907,63.2095,68578.0
2022-03-08 10:05:00,67.23,67.29,67.15,67.21,26911.0,63.2095,63.2659,63.1342,63.1907,26911.0
2022-03-08 10:10:00,67.19,67.3,67.18,67.29,73170.0,63.1719,63.2753,63.1625,63.2659,73170.0
2022-03-08 10:15:00,67.29,67.5,67.29,67.49,140173.0,63.2659,63.4633,63.2659,63.4539,140173.0
2022-03-08 10:20:00,67.49,67.51,67.27,67.28,58219.0,63.4539,63.4727,63.2471,63.2565,58219.0
2022-03-08 10:25:00,67.28,67.3,67.19,67.22,312180.0,63.2565,63.2753,63.1719,63.2001,312180.0
2022-03-08 10:30:00,67.22,67.29,67.11,67.12,118423.0,63.2001,63.2659,63.0966,63.106,118423.0
2022-03-08 10:35:00,67.12,67.19,67.09,67.19,31997.0,63.106,63.1719,63.0778,63.1719,31997.0
2022-03-08 10:40:00,67.17,67.28,67.16,67.24,40257.0,63.1531,63.2565,63.1437,63.2189,40257.0
2022-03-08 10:45:00,67.25,67.3,67.2,67.29,35315.0,63.2283,63.2753,63.1813,63.2659,35315.0
2022-03-08 10:50:00,67.28,67.32,67.16,67.31,64504.0,63.2565,63.2941,63.1437,63.2847,64504.0
2022-03-08 10:55:00,67.3,67.36,67.21,67.31,37930.0,63.2753,63.3317,63.1907,63.2847,37930.0
2022-03-08 11:00:00,67.32,67.37,67.28,67.34,51984.0,63.2941,63.3411,63.2565,63.3129,51984.0
2022-03-08 11:05:00,67.35,67.36,67.23,67.3,57711.0,63.3223,63.3317,63.2095,63.2753,57711.0
2022-03-08 11:10:00,67.3,67.33,67.27,67.33,35959.0,63.2753,63.3035,63.2471,63.3035,35959.0
2022-03-08 11:15:00,67.34,67.36,67.24,67.31,64126.0,63.3129,63.3317,63.2189,63.2847,64126.0
2022-03-08 11:20:00,67.32,67.33,67.13,67.16,43259.0,63.2941,63.3035,63.1154,63.1437,43259.0
2022-03-08 11:25:00,67.15,67.2,67.09,67.13,87625.0,63.1342,63.1813,63.0778,63.1154,87625.0
2022-03-08 11:30:00,67.12,67.15,67.0,67.13,114847.0,63.106,63.1342,62.9932,63.1154,114847.0
2022-03-08 11:35:00,67.12,67.15,67.1,67.13,31584.0,63.106,63.1342,63.0872,63.1154,31584.0
2022-03-08 11:40:00,67.14,67.17,67.09,67.14,45809.0,63.1248,63.1531,63.0778,63.1248,45809.0
2022-03-08 11:45:00,67.15,67.25,67.13,67.24,64916.0,63.1342,63.2283,63.1154,63.2189,64916.0
2022-03-08 11:50:00,67.24,67.29,67.22,67.28,28351.0,63.2189,63.2659,63.2001,63.2565,28351.0
2022-03-08 11:55:00,67.29,67.34,67.2,67.22,37223.0,63.2659,63.3129,63.1813,63.2001,37223.0
2022-03-08 12:00:00,67.23,67.36,67.19,67.34,15766.0,63.2095,63.3317,63.1719,63.3129,15766.0
2022-03-08 12:05:00,67.36,67.48,67.34,67.46,41516.0,63.3317,63.4445,63.3129,63.4257,41516.0
2022-03-08 12:10:00,67.46,67.64,67.45,67.64,63758.0,63.4257,63.5949,63.4163,63.5949,63758.0
2022-03-08 12:15:00,67.65,67.85,67.6,67.79,96402.0,63.6043,63.7924,63.5573,63.736,96402.0
2022-03-08 12:20:00,67.78,67.89,67.69,67.78,62783.0,63.7266,63.83,63.642,63.7266,62783.0
2022-03-08 12:25:00,67.76,67.87,67.68,67.84,67186.0,63.7078,63.8112,63.6326,63.783,67186.0
2022-03-08 12:30:00,67.86,67.92,67.74,67.92,41404.0,63.8018,63.8582,63.689,63.8582,41404.0
2022-03-08 12:35:00,67.92,67.94,67.79,67.92,25367.0,63.8582,63.877,63.736,63.8582,25367.0
2022-03-08 12:40:00,67.91,68.0,67.84,67.98,54454.0,63.8488,63.9334,63.783,63.9146,54454.0
2022-03-08 12:45:00,67.98,68.11,67.91,68.08,68949.0,63.9146,64.0368,63.8488,64.0086,68949.0
2022-03-08 12:50:00,68.08,68.12,67.94,68.12,68178.0,64.0086,64.0462,63.877,64.0462,68178.0
2022-03-08 12:55:00,68.11,68.11,68.04,68.08,35338.0,64.0368,64.0368,63.971,64.0086,35338.0
2022-03-08 13:00:00,68.09,68.23,68.09,68.21,34629.0,64.018,64.1497,64.018,64.1309,34629.0
2022-03-08 13:05:00,68.22,68.27,68.16,68.26,24076.0,64.1403,64.1873,64.0838,64.1779,24076.0
2022-03-08 13:10:00,68.26,68.29,68.17,68.18,26163.0,64.1779,64.2061,64.0933,64.1027,26163.0
2022-03-08 13:15:00,68.18,68.23,68.15,68.2,21328.0,64.1027,64.1497,64.0744,64.1215,21328.0
2022-03-08 13:20:00,68.2,68.2,67.99,68.0,40398.0,64.1215,64.1215,63.924,63.9334,40398.0
2022-03-08 13:25:00,67.99,67.99,67.82,67.83,35106.0,63.924,63.924,63.7642,63.7736,35106.0
2022-03-08 13:30:00,67.84,67.84,67.62,67.68,91019.0,63.783,63.783,63.5761,63.6326,91019.0
2022-03-08 13:35:00,67.69,67.73,67.65,67.66,21774.0,63.642,63.6796,63.6043,63.6137,21774.0
2022-03-08 13:40:00,67.68,67.73,67.58,67.72,50260.0,63.6326,63.6796,63.5385,63.6702,50260.0
2022-03-08 13:45:00,67.73,67.73,67.57,67.6,32656.0,63.6796,63.6796,63.5291,63.5573,32656.0
2022-03-08 13:50:00,67.6,67.64,67.54,67.57,69105.0,63.5573,63.5949,63.5009,63.5291,69105.0
2022-03-08 13:55:00,67.56,67.61,67.52,67.53,41307.0,63.5197,63.5667,63.4821,63.4915,41307.0
2022-03-08 14:00:00,67.52,67.52,67.34,67.44,67656.0,63.4821,63.4821,63.3129,63.4069,67656.0
2022-03-08 14:05:00,67.44,67.6,67.44,67.53,33951.0,63.4069,63.5573,63.4069,63.4915,33951.0
2022-03-08 14:10:00,67.52,67.57,67.39,67.53,27424.0,63.4821,63.5291,63.3599,63.4915,27424.0
2022-03-08 14:15:00,67.54,67.6,67.5,67.55,13021.0,63.5009,63.5573,63.4633,63.5103,13021.0
2022-03-08 14:20:00,67.55,67.64,67.44,67.61,40868.0,63.5103,63.5949,63.4069,63.5667,40868.0
2022-03-08 14:25:00,67.6,67.74,67.57,67.73,33402.0,63.5573,63.689,63.5291,63.6796,33402.0
2022-03-08 14:30:00,67.72,67.75,67.59,67.62,27016.0,63.6702,63.6984,63.5479,63.5761,27016.0
2022-03-08 14:35:00,67.63,67.79,67.62,67.71,35853.0,63.5855,63.736,63.5761,63.6608,35853.0
2022-03-08 14:40:00,67.73,67.75,67.64,67.72,26209.0,63.6796,63.6984,63.5949,63.6702,26209.0
2022-03-08 14:45:00,67.73,67.83,67.73,67.83,21155.0,63.6796,63.7736,63.6796,63.7736,21155.0
2022-03-08 14:50:00,67.84,67.85,67.72,67.72,14481.0,63.783,63.7924,63.6702,63.6702,14481.0
2022-03-08 14:55:00,67.7,67.78,67.63,67.67,51334.0,63.6514,63.7266,63.5855,63.6232,51334.0
2022-03-08 15:00:00,67.68,67.92,67.65,67.89,35843.0,63.6326,63.8582,63.6043,63.83,35843.0
2022-03-08 15:05:00,67.88,67.92,67.86,67.87,18544.0,63.8206,63.8582,63.8018,63.8112,18544.0
2022-03-08 15:10:00,67.87,67.87,67.69,67.78,28852.0,63.8112,63.8112,63.642,63.7266,28852.0
2022-03-08 15:15:00,67.78,67.8,67.73,67.78,38942.0,63.7266,63.7454,63.6796,63.7266,38942.0
2022-03-08 15:20:00,67.79,67.81,67.72,67.81,54189.0,63.736,63.7548,63.6702,63.7548,54189.0
2022-03-08 15:25:00,67.81,67.81,67.67,67.69,93352.0,63.7548,63.7548,63.6232,63.642,93352.0
2022-03-08 15:30:00,67.69,67.69,67.57,67.59,51779.0,63.642,63.642,63.5291,63.5479,51779.0
2022-03-08 15:35:00,67.58,67.67,67.54,67.65,55308.0,63.5385,63.6232,63.5009,63.6043,55308.0
2022-03-08 15:40:00,67.66,67.67,67.52,67.52,78713.0,63.6137,63.6232,63.4821,63.4821,78713.0
2022-03-08 15:45:00,67.52,67.56,67.5,67.51,58998.0,63.4821,63.5197,63.4633,63.4727,58998.0
2022-03-08 15:50:00,67.5,67.65,67.49,67.55,111561.0,63.4633,63.6043,63.4539,63.5103,111561.0
2022-03-08 15:55:00,67.55,67.59,67.48,67.58,148838.0,63.5103,63.5479,63.4445,63.5385,148838.0
2022-03-09 09:30:00,68.73,68.83,68.49,68.58,192680.0,64.6198,64.7138,64.3941,64.4787,192680.0
2022-03-09 09:35:00,68.59,68.62,68.46,68.6,219457.0,64.4881,64.5163,64.3659,64.4975,219457.0
2022-03-09 09:40:00,68.62,68.84,68.6,68.74,94695.0,64.5163,64.7232,64.4975,64.6292,94695.0
2022-03-09 09:45:00,68.74,68.84,68.69,68.72,74271.0,64.6292,64.7232,64.5822,64.6104,74271.0
2022-03-09 09:50:00,68.73,68.76,68.53,68.56,43864.0,64.6198,64.648,64.4317,64.4599,43864.0
2022-03-09 09:55:00,68.55,68.67,68.52,68.66,55579.0,64.4505,64.5633,64.4223,64.5539,55579.0
2022-03-09 10:00:00,68.66,68.91,68.65,68.9,57438.0,64.5539,64.789,64.5445,64.7796,57438.0
2022-03-09 10:05:00,68.88,69.0,68.86,68.97,60465.0,64.7608,64.8736,64.742,64.8454,60465.0
2022-03-09 10:10:00,68.98,69.13,68.97,69.1,73240.0,64.8548,64.9958,64.8454,64.9676,73240.0
2022-03-09 10:15:00,69.1,69.19,69.03,69.14,127783.0,64.9676,65.0523,64.9018,65.0052,127783.0
2022-03-09 10:20:00,69.13,69.13,69.05,69.11,66885.0,64.9958,64.9958,64.9206,64.977,66885.0
2022-03-09 10:25:00,69.11,69.16,69.01,69.16,112451.0,64.977,65.024,64.883,65.024,112451.0
2022-03-09 10:30:00,69.16,69.29,69.11,69.28,59410.0,65.024,65.1463,64.977,65.1369,59410.0
2022-03-09 10:35:00,69.29,69.45,69.29,69.42,80389.0,65.1463,65.2967,65.1463,65.2685,80389.0
2022-03-09 10:40:00,69.41,69.47,69.29,69.29,60033.0,65.2591,65.3155,65.1463,65.1463,60033.0
2022-03-09 10:45:00,69.29,69.3,69.23,69.29,54666.0,65.1463,65.1557,65.0899,65.1463,54666.0
2022-03-09 10:50:00,69.3,69.33,69.25,69.29,41627.0,65.1557,65.1839,65.1087,65.1463,41627.0
2022-03-09 10:55:00,69.28,69.45,69.27,69.42,50279.0,65.1369,65.2967,65.1275,65.2685,50279.0
2022-03-09 11:00:00,69.43,69.44,69.35,69.36,49358.0,65.2779,65.2873,65.2027,65.2121,49358.0
2022-03-09 11:05:00,69.36,69.49,69.35,69.48,93015.0,65.2121,65.3343,65.2027,65.3249,93015.0
2022-03-09 11:10:00,69.48,69.5,69.43,69.47,62794.0,65.3249,65.3437,65.2779,65.3155,62794.0
2022-03-09 11:15:00,69.48,69.57,69.42,69.57,43835.0,65.3249,65.4095,65.2685,65.4095,43835.0
2022-03-09 11:20:00,69.58,69.65,69.58,69.63,43056.0,65.4189,65.4847,65.4189,65.4659,43056.0
2022-03-09 11:25:00,69.64,69.81,69.63,69.79,99327.0,65.4753,65.6352,65.4659,65.6164,99327.0
2022-03-09 11:30:00,69.79,69.98,69.74,69.98,71659.0,65.6164,65.795,65.5694,65.795,71659.0
2022-03-09 11:35:00,69.99,70.05,69.94,70.01,78458.0,65.8044,65.8608,65.7574,65.8232,78458.0
2022-03-09 11:40:00,70.01,70.11,69.99,70.1,76428.0,65.8232,65.9172,65.8044,65.9078,76428.0
2022-03-09 11:45:00,70.1,70.22,70.1,70.22,32806.0,65.9078,66.0207,65.9078,66.0207,32806.0
2022-03-09 11:50:00,70.21,70.22,70.04,70.05,50930.0,66.0113,66.0207,65.8514,65.8608,50930.0
2022-03-09 11:55:00,70.05,70.11,70.05,70.11,25252.0,65.8608,65.9172,65.8608,65.9172,25252.0
2022-03-09 12:00:00,70.11,70.15,70.08,70.08,22338.0,65.9172,65.9548,65.889,65.889,22338.0
2022-03-09 12:05:00,70.09,70.11,70.03,70.06,47950.0,65.8984,65.9172,65.842,65.8702,47950.0
2022-03-09 12:10:00,70.07,70.12,70.05,70.1,19540.0,65.8796,65.9266,65.8608,65.9078,19540.0
2022-03-09 12:15:00,70.1,70.12,70.1,70.12,27105.0,65.9078,65.9266,65.9078,65.9266,27105.0
2022-03-09 12:20:00,70.12,70.13,70.03,70.06,53368.0,65.9266,65.936,65.842,65.8702,53368.0
2022-03-09 12:25:00,70.08,70.11,70.03,70.09,34654.0,65.889,65.9172,65.842,65.8984,34654.0
2022-03-09 12:30:00,70.1,70.17,70.1,70.16,33893.0,65.9078,65.9736,65.9078,65.9642,33893.0
2022-03-09 12:35:00,70.16,70.32,70.16,70.31,41076.0,65.9642,66.1147,65.9642,66.1053,41076.0
2022-03-09 12:40:00,70.31,70.33,70.21,70.24,36814.0,66.1053,66.1241,66.0113,66.0395,36814.0
2022-03-09 12:45:00,70.24,70.29,70.23,70.28,22676.0,66.0395,66.0865,66.0301,66.0771,22676.0
2022-03-09 12:50:00,70.28,70.29,70.22,70.25,40181.0,66.0771,66.0865,66.0207,66.0489,40181.0
2022-03-09 12:55:00,70.24,70.26,70.16,70.23,36519.0,66.0395,66.0583,65.9642,66.0301,36519.0
2022-03-09 13:00:00,70.23,70.24,70.02,70.02,65287.0,66.0301,66.0395,65.8326,65.8326,65287.0
2022-03-09 13:05:00,70.02,70.09,70.01,70.08,32754.0,65.8326,65.8984,65.8232,65.889,32754.0
2022-03-09 13:10:00,70.08,70.15,70.06,70.13,37895.0,65.889,65.9548,65.8702,65.936,37895.0
2022-03-09 13:15:00,70.15,70.17,70.13,70.13,26852.0,65.9548,65.9736,65.936,65.936,26852.0
2022-03-09 13:20:00,70.14,70.2,70.13,70.19,37055.0,65.9454,66.0019,65.936,65.9924,37055.0
2022-03-09 13:25:00,70.19,70.21,70.18,70.21,27513.0,65.9924,66.0113,65.983,66.0113,27513.0
2022-03-09 13:30:00,70.21,70.21,70.16,70.19,31258.0,66.0113,66.0113,65.9642,65.9924,31258.0
2022-03-09 13:35:00,70.19,70.19,70.13,70.15,42104.0,65.9924,65.9924,65.936,65.9548,42104.0
2022-03-09 13:40:00,70.18,70.18,70.11,70.11,28746.0,65.983,65.983,65.9172,65.9172,28746.0
2022-03-09 13:45:00,70.12,70.12,70.01,70.03,20090.0,65.9266,65.9266,65.8232,65.842,20090.0
2022-03-09 13:50:00,70.03,70.1,69.99,70.06,86358.0,65.842,65.9078,65.8044,65.8702,86358.0
2022-03-09 13:55:00,70.06,70.06,70.03,70.04,16775.0,65.8702,65.8702,65.842,65.8514,16775.0
2022-03-09 14:00:00,70.04,70.18,70.04,70.18,49200.0,65.8514,65.983,65.8514,65.983,49200.0
2022-03-09 14:05:00,70.18,70.2,70.13,70.14,57367.0,65.983,66.0019,65.936,65.9454,57367.0
2022-03-09 14:10:00,70.14,70.14,70.03,70.07,91339.0,65.9454,65.9454,65.842,65.8796,91339.0
2022-03-09 14:15:00,70.08,70.1,70.03,70.04,26512.0,65.889,65.9078,65.842,65.8514,26512.0
2022-03-09 14:20:00,70.03,70.06,70.01,70.04,42448.0,65.842,65.8702,65.8232,65.8514,42448.0
2022-03-09 14:25:00,70.04,70.08,70.03,70.07,30051.0,65.8514,65.889,65.842,65.8796,30051.0
2022-03-09 14:30:00,70.07,70.12,70.06,70.12,17913.0,65.8796,65.9266,65.8702,65.9266,17913.0
2022-03-09 14:35:00,70.12,70.16,70.1,70.15,43486.0,65.9266,65.9642,65.9078,65.9548,43486.0
2022-03-09 14:40:00,70.15,70.17,70.12,70.15,35228.0,65.9548,65.9736,65.9266,65.9548,35228.0
2022-03-09 14:45:00,70.16,70.17,70.06,70.15,75983.0,65.9642,65.9736,65.8702,65.9548,75983.0
2022-03-09 14:50:00,70.15,70.23,70.14,70.17,37528.0,65.9548,66.0301,65.9454,65.9736,37528.0
2022-03-09 14:55:00,70.16,70.26,70.16,70.23,102134.0,65.9642,66.0583,65.9642,66.0301,102134.0
2022-03-09 15:00:00,70.23,70.26,70.22,70.24,72646.0,66.0301,66.0583,66.0207,66.0395,72646.0
2022-03-09 15:05:00,70.24,70.35,70.23,70.34,60602.0,66.0395,66.1429,66.0301,66.1335,60602.0
2022-03-09 15:10:00,70.35,70.39,70.35,70.38,87937.0,66.1429,66.1805,66.1429,66.1711,87937.0
2022-03-09 15:15:00,70.38,70.41,70.36,70.39,91494.0,66.1711,66.1993,66.1523,66.1805,91494.0
2022-03-09 15:20:00,70.39,70.43,70.38,70.41,68330.0,66.1805,66.2181,66.1711,66.1993,68330.0
2022-03-09 15:25:00,70.4,70.42,70.36,70.38,79933.0,66.1899,66.2087,66.1523,66.1711,79933.0
2022-03-09 15:30:00,70.39,70.43,70.39,70.43,132044.0,66.1805,66.2181,66.1805,66.2181,132044.0
2022-03-09 15:35:00,70.42,70.43,70.37,70.38,85446.0,66.2087,66.2181,66.1617,66.1711,85446.0
2022-03-09 15:40:00,70.37,70.42,70.37,70.4,94743.0,66.1617,66.2087,66.1617,66.1899,94743.0
2022-03-09 15:45:00,70.4,70.42,70.26,70.27,120056.0,66.1899,66.2087,66.0583,66.0677,120056.0
2022-03-09 15:50:00,70.28,70.3,70.13,70.26,178819.0,66.0771,66.0959,65.936,66.0583,178819.0
2022-03-09 15:55:00,70.26,70.34,70.13,70.31,261988.0,66.0583,66.1335,65.936,66.1053,261988.0
2022-03-10 09:30:00,68.69,68.79,68.49,68.63,205506.0,64.5822,64.6762,64.3941,64.5257,205506.0
2022-03-10 09:35:00,68.63,68.66,68.45,68.48,198107.0,64.5257,64.5539,64.3565,64.3847,198107.0
2022-03-10 09:40:00,68.48,68.61,68.47,68.48,163384.0,64.3847,64.5069,64.3753,64.3847,163384.0
2022-03-10 09:45:00,68.48,68.55,68.45,68.5,148058.0,64.3847,64.4505,64.3565,64.4035,148058.0
2022-03-10 09:50:00,68.5,68.56,68.46,68.53,154907.0,64.4035,64.4599,64.3659,64.4317,154907.0
2022-03-10 09:55:00,68.52,68.72,68.52,68.69,128199.0,64.4223,64.6104,64.4223,64.5822,128199.0
2022-03-10 10:00:00,68.71,68.71,68.46,68.54,167900.0,64.601,64.601,64.3659,64.4411,167900.0
2022-03-10 10:05:00,68.54,68.63,68.51,68.56,135559.0,64.4411,64.5257,64.4129,64.4599,135559.0
2022-03-10 10:10:00,68.56,68.59,68.47,68.57,145843.0,64.4599,64.4881,64.3753,64.4693,145843.0
2022-03-10 10:15:00,68.56,68.73,68.53,68.72,143148.0,64.4599,64.6198,64.4317,64.6104,143148.0
2022-03-10 10:20:00,68.72,68.72,68.5,68.57,164772.0,64.6104,64.6104,64.4035,64.4693,164772.0
2022-03-10 10:25:00,68.57,68.66,68.48,68.49,132332.0,64.4693,64.5539,64.3847,64.3941,132332.0
2022-03-10 10:30:00,68.48,68.55,68.34,68.36,177383.0,64.3847,64.4505,64.2531,64.2719,177383.0
2022-03-10 10:35:00,68.35,68.43,68.34,68.42,86036.0,64.2625,64.3377,64.2531,64.3283,86036.0
2022-03-10 10:40:00,68.41,68.45,68.36,68.36,53372.0,64.3189,64.3565,64.2719,64.2719,53372.0
2022-03-10 10:45:00,68.36,68.52,68.33,68.48,81078.0,64.2719,64.4223,64.2437,64.3847,81078.0
2022-03-10 10:50:00,68.47,68.47,68.3,68.31,83083.0,64.3753,64.3753,64.2155,64.2249,83083.0
2022-03-10 10:55:00,68.31,68.34,68.26,68.27,87165.0,64.2249,64.2531,64.1779,64.1873,87165.0
2022-03-10 11:00:00,68.27,68.27,68.16,68.17,85156.0,64.1873,64.1873,64.0838,64.0933,85156.0
2022-03-10 11:05:00,68.16,68.18,68.03,68.14,124220.0,64.0838,64.1027,63.9616,64.065,124220.0
2022-03-10 11:10:00,68.14,68.18,68.08,68.18,85360.0,64.065,64.1027,64.0086,64.1027,85360.0
2022-03-10 11:15:00,68.18,68.2,68.11,68.15,78144.0,64.1027,64.1215,64.0368,64.0744,78144.0
2022-03-10 11:20:00,68.15,68.18,68.08,68.1,84074.0,64.0744,64.1027,64.0086,64.0274,84074.0
2022-03-10 11:25:00,68.1,68.15,67.96,68.09,113579.0,64.0274,64.0744,63.8958,64.018,113579.0
2022-03-10 11:30:00,68.09,68.14,68.0,68.04,79079.0,64.018,64.065,63.9334,63.971,79079.0
2022-03-10 11:35:00,68.03,68.05,68.0,68.03,93252.0,63.9616,63.9804,63.9334,63.9616,93252.0
2022-03-10 11:40:00,68.03,68.09,68.02,68.08,65789.0,63.9616,64.018,63.9522,64.0086,65789.0
2022-03-10 11:45:00,68.08,68.08,68.03,68.06,52605.0,64.0086,64.0086,63.9616,63.9898,52605.0
2022-03-10 11:50:00,68.05,68.15,68.05,68.13,53474.0,63.9804,64.0744,63.9804,64.0556,53474.0
2022-03-10 11:55:00,68.12,68.19,68.09,68.17,70116.0,64.0462,64.1121,64.018,64.0933,70116.0
2022-03-10 12:00:00,68.17,68.19,68.09,68.14,91951.0,64.0933,64.1121,64.018,64.065,91951.0
2022-03-10 12:05:00,68.14,68.2,68.09,68.1,40636.0,64.065,64.1215,64.018,64.0274,40636.0
2022-03-10 12:10:00,68.1,68.15,68.09,68.13,80163.0,64.0274,64.0744,64.018,64.0556,80163.0
2022-03-10 12:15:00,68.13,68.19,68.07,68.07,58818.0,64.0556,64.1121,63.9992,63.9992,58818.0
2022-03-10 12:20:00,68.07,68.2,68.05,68.18,66075.0,63.9992,64.1215,63.9804,64.1027,66075.0
2022-03-10 12:25:00,68.17,68.17,68.08,68.13,69800.0,64.0933,64.0933,64.0086,64.0556,69800.0
2022-03-10 12:30:00,68.12,68.12,68.06,68.07,93312.0,64.0462,64.0462,63.9898,63.9992,93312.0
2022-03-10 12:35:00,68.07,68.07,67.96,67.97,56780.0,63.9992,63.9992,63.8958,63.9052,56780.0
2022-03-10 12:40:00,67.97,67.99,67.92,67.92,64711.0,63.9052,63.924,63.8582,63.8582,64711.0
2022-03-10 12:45:00,67.92,67.96,67.9,67.92,61045.0,63.8582,63.8958,63.8394,63.8582,61045.0
2022-03-10 12:50:00,67.92,67.93,67.82,67.83,51225.0,63.8582,63.8676,63.7642,63.7736,51225.0
2022-03-10 12:55:00,67.83,67.86,67.8,67.86,68776.0,63.7736,63.8018,63.7454,63.8018,68776.0
2022-03-10 13:00:00,67.86,67.88,67.81,67.82,42962.0,63.8018,63.8206,63.7548,63.7642,42962.0
2022-03-10 13:05:00,67.82,67.87,67.81,67.81,47103.0,63.7642,63.8112,63.7548,63.7548,47103.0
2022-03-10 13:10:00,67.81,67.9,67.81,67.84,50601.0,63.7548,63.8394,63.7548,63.783,50601.0
2022-03-10 13:15:00,67.83,67.95,67.82,67.93,66432.0,63.7736,63.8864,63.7642,63.8676,66432.0
2022-03-10 13:20:00,67.92,67.95,67.89,67.93,44133.0,63.8582,63.8864,63.83,63.8676,44133.0
2022-03-10 13:25:00,67.92,67.99,67.87,67.97,61782.0,63.8582,63.924,63.8112,63.9052,61782.0
2022-03-10 13:30:00,67.95,68.02,67.92,68.02,75838.0,63.8864,63.9522,63.8582,63.9522,75838.0
2022-03-10 13:35:00,68.02,68.09,68.01,68.06,112367.0,63.9522,64.018,63.9428,63.9898,112367.0
2022-03-10 13:40:00,68.07,68.09,68.03,68.05,56653.0,63.9992,64.018,63.9616,63.9804,56653.0
2022-03-10 13:45:00,68.05,68.11,68.05,68.11,51142.0,63.9804,64.0368,63.9804,64.0368,51142.0
2022-03-10 13:50:00,68.11,68.12,68.02,68.05,80980.0,64.0368,64.0462,63.9522,63.9804,80980.0
2022-03-10 13:55:00,68.03,68.04,68.0,68.03,64723.0,63.9616,63.971,63.9334,63.9616,64723.0
2022-03-10 14:00:00,68.02,68.2,67.97,68.18,77375.0,63.9522,64.1215,63.9052,64.1027,77375.0
2022-03-10 14:05:00,68.19,68.22,68.06,68.06,61849.0,64.1121,64.1403,63.9898,63.9898,61849.0
2022-03-10 14:10:00,68.07,68.12,68.06,68.11,58883.0,63.9992,64.0462,63.9898,64.0368,58883.0
2022-03-10 14:15:00,68.11,68.16,68.1,68.14,54757.0,64.0368,64.0838,64.0274,64.065,54757.0
2022-03-10 14:20:00,68.14,68.15,68.1,68.1,71094.0,64.065,64.0744,64.0274,64.0274,71094.0
2022-03-10 14:25:00,68.11,68.22,68.11,68.21,130072.0,64.0368,64.1403,64.0368,64.1309,130072.0
2022-03-10 14:30:00,68.21,68.26,68.19,68.22,62074.0,64.1309,64.1779,64.1121,64.1403,62074.0
2022-03-10 14:35:00,68.23,68.23,68.17,68.2,44464.0,64.1497,64.1497,64.0933,64.1215,44464.0
2022-03-10 14:40:00,68.2,68.24,68.14,68.14,60008.0,64.1215,64.1591,64.065,64.065,60008.0
2022-03-10 14:45:00,68.15,68.29,68.12,68.29,63592.0,64.0744,64.2061,64.0462,64.2061,63592.0
2022-03-10 14:50:00,68.29,68.32,68.25,68.26,48583.0,64.2061,64.2343,64.1685,64.1779,48583.0
2022-03-10 14:55:00,68.26,68.3,68.24,68.27,63592.0,64.1779,64.2155,64.1591,64.1873,63592.0
2022-03-10 15:00:00,68.27,68.27,68.16,68.17,60010.0,64.1873,64.1873,64.0838,64.0933,60010.0
2022-03-10 15:05:00,68.16,68.21,68.09,68.17,72027.0,64.0838,64.1309,64.018,64.0933,72027.0
2022-03-10 15:10:00,68.17,68.26,68.12,68.23,104282.0,64.0933,64.1779,64.0462,64.1497,104282.0
2022-03-10 15:15:00,68.23,68.27,68.18,68.22,85362.0,64.1497,64.1873,64.1027,64.1403,85362.0
2022-03-10 15:20:00,68.23,68.25,68.16,68.21,109012.0,64.1497,64.1685,64.0838,64.1309,109012.0
2022-03-10 15:25:00,68.2,68.27,68.18,68.27,92293.0,64.1215,64.1873,64.1027,64.1873,92293.0
2022-03-10 15:30:00,68.27,68.28,68.21,68.23,123845.0,64.1873,64.1967,64.1309,64.1497,123845.0
2022-03-10 15:35:00,68.23,68.27,68.19,68.22,124025.0,64.1497,64.1873,64.1121,64.1403,124025.0
2022-03-10 15:40:00,68.22,68.29,68.22,68.23,109224.0,64.1403,64.2061,64.1403,64.1497,109224.0
2022-03-10 15:45:00,68.22,68.22,68.16,68.16,115567.0,64.1403,64.1403,64.0838,64.0838,115567.0
2022-03-10 15:50:00,68.15,68.23,68.15,68.17,228586.0,64.0744,64.1497,64.0744,64.0933,228586.0
2022-03-10 15:55:00,68.17,68.25,68.12,68.21,453827.0,64.0933,64.1685,64.0462,64.1309,453827.0
2022-03-11 09:30:00,68.5,68.63,68.42,68.43,171469.0,64.4035,64.5257,64.3283,64.3377,171469.0
2022-03-11 09:35:00,68.42,68.49,68.35,68.37,144646.0,64.3283,64.3941,64.2625,64.2813,144646.0
2022-03-11 09:40:00,68.37,68.45,68.31,68.42,93220.0,64.2813,64.3565,64.2249,64.3283,93220.0
2022-03-11 09:45:00,68.41,68.47,68.34,68.36,64424.0,64.3189,64.3753,64.2531,64.2719,64424.0
2022-03-11 09:50:00,68.35,68.42,68.2,68.2,105484.0,64.2625,64.3283,64.1215,64.1215,105484.0
2022-03-11 09:55:00,68.2,68.31,68.19,68.29,100654.0,64.1215,64.2249,64.1121,64.2061,100654.0
2022-03-11 10:00:00,68.29,68.29,68.01,68.03,61700.0,64.2061,64.2061,63.9428,63.9616,61700.0
2022-03-11 10:05:00,68.03,68.1,67.94,67.98,129038.0,63.9616,64.0274,63.877,63.9146,129038.0
2022-03-11 10:10:00,67.99,68.12,67.99,68.08,137835.0,63.924,64.0462,63.924,64.0086,137835.0
2022-03-11 10:15:00,68.07,68.08,68.0,68.02,79362.0,63.9992,64.0086,63.9334,63.9522,79362.0
2022-03-11 10:20:00,68.02,68.03,67.94,67.99,82650.0,63.9522,63.9616,63.877,63.924,82650.0
2022-03-11 10:25:00,67.99,68.07,67.99,68.0,60933.0,63.924,63.9992,63.924,63.9334,60933.0
2022-03-11 10:30:00,67.99,68.02,67.91,67.92,54540.0,63.924,63.9522,63.8488,63.8582,54540.0
2022-03-11 10:35:00,67.92,67.99,67.92,67.92,79165.0,63.8582,63.924,63.8582,63.8582,79165.0
2022-03-11 10:40:00,67.92,67.97,67.88,67.89,58791.0,63.8582,63.9052,63.8206,63.83,58791.0
2022-03-11 10:45:00,67.89,67.96,67.88,67.89,49302.0,63.83,63.8958,63.8206,63.83,49302.0
2022-03-11 10:50:00,67.9,67.95,67.87,67.92,66962.0,63.8394,63.8864,63.8112,63.8582,66962.0
2022-03-11 10:55:00,67.92,67.99,67.91,67.98,53851.0,63.8582,63.924,63.8488,63.9146,53851.0
2022-03-11 11:00:00,67.98,68.0,67.9,67.92,72443.0,63.9146,63.9334,63.8394,63.8582,72443.0
2022-03-11 11:05:00,67.92,67.92,67.83,67.85,54110.0,63.8582,63.8582,63.7736,63.7924,54110.0
2022-03-11 11:10:00,67.85,67.88,67.77,67.79,53669.0,63.7924,63.8206,63.7172,63.736,53669.0
2022-03-11 11:15:00,67.78,67.84,67.75,67.79,53716.0,63.7266,63.783,63.6984,63.736,53716.0
2022-03-11 11:20:00,67.79,67.83,67.73,67.79,76762.0,63.736,63.7736,63.6796,63.736,76762.0
2022-03-11 11:25:00,67.79,67.79,67.64,67.64,92997.0,63.736,63.736,63.5949,63.5949,92997.0
2022-03-11 11:30:00,67.63,67.68,67.54,67.55,79320.0,63.5855,63.6326,63.5009,63.5103,79320.0
2022-03-11 11:35:00,67.56,67.59,67.55,67.56,54246.0,63.5197,63.5479,63.5103,63.5197,54246.0
2022-03-11 11:40:00,67.56,67.57,67.45,67.54,326083.0,63.5197,63.5291,63.4163,63.5009,326083.0
2022-03-11 11:45:00,67.55,67.62,67.55,67.57,87163.0,63.5103,63.5761,63.5103,63.5291,87163.0
2022-03-11 11:50:00,67.57,67.57,67.46,67.55,35379.0,63.5291,63.5291,63.4257,63.5103,35379.0
2022-03-11 11:55:00,67.55,67.57,67.48,67.52,24268.0,63.5103,63.5291,63.4445,63.4821,24268.0
2022-03-11 12:00:00,67.52,67.53,67.43,67.51,71403.0,63.4821,63.4915,63.3975,63.4727,71403.0
2022-03-11 12:05:00,67.52,67.53,67.41,67.41,46117.0,63.4821,63.4915,63.3787,63.3787,46117.0
2022-03-11 12:10:00,67.43,67.51,67.42,67.49,49089.0,63.3975,63.4727,63.3881,63.4539,49089.0
2022-03-11 12:15:00,67.49,67.59,67.48,67.59,29716.0,63.4539,63.5479,63.4445,63.5479,29716.0
2022-03-11 12:20:00,67.59,67.62,67.55,67.55,52309.0,63.5479,63.5761,63.5103,63.5103,52309.0
2022-03-11 12:25:00,67.56,67.57,67.48,67.48,31534.0,63.5197,63.5291,63.4445,63.4445,31534.0
2022-03-11 12:30:00,67.47,67.52,67.47,67.52,30065.0,63.4351,63.4821,63.4351,63.4821,30065.0
2022-03-11 12:35:00,67.49,67.49,67.44,67.46,25060.0,63.4539,63.4539,63.4069,63.4257,25060.0
2022-03-11 12:40:00,67.45,67.49,67.44,67.49,28706.0,63.4163,63.4539,63.4069,63.4539,28706.0
2022-03-11 12:45:00,67.49,67.5,67.44,67.47,25554.0,63.4539,63.4633,63.4069,63.4351,25554.0
2022-03-11 12:50:00,67.46,67.51,67.46,67.48,24558.0,63.4257,63.4727,63.4257,63.4445,24558.0
2022-03-11 12:55:00,67.48,67.53,67.47,67.5,34670.0,63.4445,63.4915,63.4351,63.4633,34670.0
2022-03-11 13:00:00,67.5,67.54,67.45,67.51,28825.0,63.4633,63.5009,63.4163,63.4727,28825.0
2022-03-11 13:05:00,67.52,67.56,67.47,67.48,24368.0,63.4821,63.5197,63.4351,63.4445,24368.0
2022-03-11 13:10:00,67.49,67.52,67.46,67.47,23096.0,63.4539,63.4821,63.4257,63.4351,23096.0
2022-03-11 13:15:00,67.48,67.54,67.47,67.53,32795.0,63.4445,63.5009,63.4351,63.4915,32795.0
2022-03-11 13:20:00,67.53,67.58,67.51,67.56,26249.0,63.4915,63.5385,63.4727,63.5197,26249.0
2022-03-11 13:25:00,67.56,67.57,67.52,67.56,27749.0,63.5197,63.5291,63.4821,63.5197,27749.0
2022-03-11 13:30:00,67.56,67.59,67.54,67.56,24284.0,63.5197,63.5479,63.5009,63.5197,24284.0
2022-03-11 13:35:00,67.56,67.58,67.52,67.56,35043.0,63.5197,63.5385,63.4821,63.5197,35043.0
2022-03-11 13:40:00,67.56,67.56,67.51,67.54,22047.0,63.5197,63.5197,63.4727,63.5009,22047.0
2022-03-11 13:45:00,67.54,67.57,67.53,67.56,24926.0,63.5009,63.5291,63.4915,63.5197,24926.0
2022-03-11 13:50:00,67.58,67.59,67.43,67.43,41000.0,63.5385,63.5479,63.3975,63.3975,41000.0
2022-03-11 13:55:00,67.42,67.47,67.37,67.38,23586.0,63.3881,63.4351,63.3411,63.3505,23586.0
2022-03-11 14:00:00,67.37,67.42,67.36,67.4,38313.0,63.3411,63.3881,63.3317,63.3693,38313.0
2022-03-11 14:05:00,67.41,67.44,67.4,67.42,54224.0,63.3787,63.4069,63.3693,63.3881,54224.0
2022-03-11 14:10:00,67.42,67.45,67.39,67.42,28774.0,63.3881,63.4163,63.3599,63.3881,28774.0
2022-03-11 14:15:00,67.43,67.47,67.4,67.4,37439.0,63.3975,63.4351,63.3693,63.3693,37439.0
2022-03-11 14:20:00,67.39,67.44,67.37,67.42,35956.0,63.3599,63.4069,63.3411,63.3881,35956.0
2022-03-11 14:25:00,67.42,67.51,67.4,67.5,30470.0,63.3881,63.4727,63.3693,63.4633,30470.0
2022-03-11 14:30:00,67.49,67.52,67.44,67.46,41224.0,63.4539,63.4821,63.4069,63.4257,41224.0
2022-03-11 14:35:00,67.46,67.47,67.43,67.44,33744.0,63.4257,63.4351,63.3975,63.4069,33744.0
2022-03-11 14:40:00,67.43,67.44,67.37,67.39,36696.0,63.3975,63.4069,63.3411,63.3599,36696.0
2022-03-11 14:45:00,67.38,67.41,67.35,67.38,39130.0,63.3505,63.3787,63.3223,63.3505,39130.0
2022-03-11 14:50:00,67.39,67.39,67.29,67.31,48738.0,63.3599,63.3599,63.2659,63.2847,48738.0
2022-03-11 14:55:00,67.31,67.33,67.29,67.32,74277.0,63.2847,63.3035,63.2659,63.2941,74277.0
2022-03-11 15:00:00,67.32,67.33,67.29,67.29,18892.0,63.2941,63.3035,63.2659,63.2659,18892.0
2022-03-11 15:05:00,67.3,67.31,67.26,67.28,11270.0,63.2753,63.2847,63.2377,63.2565,11270.0
2022-03-11 15:10:00,67.28,67.31,67.25,67.27,15134.0,63.2565,63.2847,63.2283,63.2471,15134.0
2022-03-11 15:15:00,67.27,67.3,67.25,67.28,19674.0,63.2471,63.2753,63.2283,63.2565,19674.0
2022-03-11 15:20:00,67.28,67.28,67.23,67.23,16810.0,63.2565,63.2565,63.2095,63.2095,16810.0
2022-03-11 15:25:00,67.23,67.24,67.2,67.23,40144.0,63.2095,63.2189,63.1813,63.2095,40144.0
2022-03-11 15:30:00,67.23,67.23,67.17,67.17,45486.0,63.2095,63.2095,63.1531,63.1531,45486.0
2022-03-11 15:35:00,67.18,67.25,67.18,67.23,48115.0,63.1625,63.2283,63.1625,63.2095,48115.0
2022-03-11 15:40:00,67.22,67.27,67.19,67.23,42938.0,63.2001,63.2471,63.1719,63.2095,42938.0
2022-03-11 15:45:00,67.24,67.25,67.2,67.22,107281.0,63.2189,63.2283,63.1813,63.2001,107281.0
2022-03-11 15:50:00,67.21,67.29,67.19,67.22,93027.0,63.1907,63.2659,63.1719,63.2001,93027.0
2022-03-11 15:55:00,67.22,67.25,67.11,67.16,173745.0,63.2001,63.2283,63.0966,63.1437,173745.0
2022-03-14 09:30:00,67.5,67.64,67.32,67.47,276054.0,63.4633,63.5949,63.2941,63.4351,276054.0
2022-03-14 09:35:00,67.47,67.65,67.46,67.53,225921.0,63.4351,63.6043,63.4257,63.4915,225921.0
2022-03-14 09:40:00,67.51,67.7,67.39,67.67,185084.0,63.4727,63.6514,63.3599,63.6232,185084.0
2022-03-14 09:45:00,67.68,67.71,67.6,67.66,133918.0,63.6326,63.6608,63.5573,63.6137,133918.0
2022-03-14 09:50:00,67.65,67.69,67.59,67.62,101484.0,63.6043,63.642,63.5479,63.5761,101484.0
2022-03-14 09:55:00,67.62,67.69,67.56,67.64,156110.0,63.5761,63.642,63.5197,63.5949,156110.0
2022-03-14 10:00:00,67.64,67.72,67.56,67.63,166947.0,63.5949,63.6702,63.5197,63.5855,166947.0
2022-03-14 10:05:00,67.64,67.75,67.61,67.75,136575.0,63.5949,63.6984,63.5667,63.6984,136575.0
2022-03-14 10:10:00,67.75,67.81,67.71,67.8,75026.0,63.6984,63.7548,63.6608,63.7454,75026.0
2022-03-14 10:15:00,67.8,67.8,67.73,67.74,83466.0,63.7454,63.7454,63.6796,63.689,83466.0
2022-03-14 10:20:00,67.74,67.8,67.72,67.79,129276.0,63.689,63.7454,63.6702,63.736,129276.0
2022-03-14 10:25:00,67.79,67.83,67.74,67.76,76943.0,63.736,63.7736,63.689,63.7078,76943.0
2022-03-14 10:30:00,67.75,67.76,67.61,67.64,102774.0,63.6984,63.7078,63.5667,63.5949,102774.0
2022-03-14 10:35:00,67.65,67.69,67.63,67.66,116676.0,63.6043,63.642,63.5855,63.6137,116676.0
2022-03-14 10:40:00,67.67,67.7,67.63,67.64,64336.0,63.6232,63.6514,63.5855,63.5949,64336.0
2022-03-14 10:45:00,67.63,67.68,67.59,67.65,58480.0,63.5855,63.6326,63.5479,63.6043,58480.0
2022-03-14 10:50:00,67.65,67.74,67.63,67.71,50320.0,63.6043,63.689,63.5855,63.6608,50320.0
2022-03-14 10:55:00,67.71,67.75,67.66,67.69,68107.0,63.6608,63.6984,63.6137,63.642,68107.0
2022-03-14 11:00:00,67.69,67.71,67.65,67.69,69389.0,63.642,63.6608,63.6043,63.642,69389.0
2022-03-14 11:05:00,67.69,67.71,67.64,67.67,67742.0,63.642,63.6608,63.5949,63.6232,67742.0
2022-03-14 11:10:00,67.68,67.69,67.61,67.63,49153.0,63.6326,63.642,63.5667,63.5855,49153.0
2022-03-14 11:15:00,67.63,67.66,67.6,67.61,59957.0,63.5855,63.6137,63.5573,63.5667,59957.0
2022-03-14 11:20:00,67.61,67.61,67.52,67.55,68478.0,63.5667,63.5667,63.4821,63.5103,68478.0
2022-03-14 11:25:00,67.55,67.57,67.52,67.54,59120.0,63.5103,63.5291,63.4821,63.5009,59120.0
2022-03-14 11:30:00,67.54,67.62,67.52,67.61,43302.0,63.5009,63.5761,63.4821,63.5667,43302.0
2022-03-14 11:35:00,67.61,67.61,67.52,67.54,41352.0,63.5667,63.5667,63.4821,63.5009,41352.0
2022-03-14 11:40:00,67.53,67.54,67.41,67.45,77295.0,63.4915,63.5009,63.3787,63.4163,77295.0
2022-03-14 11:45:00,67.45,67.45,67.36,67.37,29649.0,63.4163,63.4163,63.3317,63.3411,29649.0
2022-03-14 11:50:00,67.37,67.38,67.32,67.34,93251.0,63.3411,63.3505,63.2941,63.3129,93251.0
2022-03-14 11:55:00,67.34,67.35,67.19,67.21,136616.0,63.3129,63.3223,63.1719,63.1907,136616.0
2022-03-14 12:00:00,67.2,67.22,67.15,67.15,62359.0,63.1813,63.2001,63.1342,63.1342,62359.0
2022-03-14 12:05:00,67.16,67.19,67.15,67.16,50354.0,63.1437,63.1719,63.1342,63.1437,50354.0
2022-03-14 12:10:00,67.16,67.19,67.14,67.16,54085.0,63.1437,63.1719,63.1248,63.1437,54085.0
2022-03-14 12:15:00,67.15,67.25,67.14,67.24,38590.0,63.1342,63.2283,63.1248,63.2189,38590.0
2022-03-14 12:20:00,67.23,67.26,67.2,67.25,30795.0,63.2095,63.2377,63.1813,63.2283,30795.0
2022-03-14 12:25:00,67.25,67.32,67.23,67.31,56970.0,63.2283,63.2941,63.2095,63.2847,56970.0
2022-03-14 12:30:00,67.31,67.35,67.27,67.3,39199.0,63.2847,63.3223,63.2471,63.2753,39199.0
2022-03-14 12:35:00,67.31,67.33,67.27,67.3,26803.0,63.2847,63.3035,63.2471,63.2753,26803.0
2022-03-14 12:40:00,67.29,67.36,67.27,67.28,58447.0,63.2659,63.3317,63.2471,63.2565,58447.0
2022-03-14 12:45:00,67.27,67.28,67.14,67.19,59267.0,63.2471,63.2565,63.1248,63.1719,59267.0
2022-03-14 12:50:00,67.19,67.21,67.12,67.12,43397.0,63.1719,63.1907,63.106,63.106,43397.0
2022-03-14 12:55:00,67.12,67.19,67.11,67.12,24402.0,63.106,63.1719,63.0966,63.106,24402.0
2022-03-14 13:00:00,67.13,67.13,67.05,67.05,33471.0,63.1154,63.1154,63.0402,63.0402,33471.0
2022-03-14 13:05:00,67.06,67.1,67.05,67.05,53287.0,63.0496,63.0872,63.0402,63.0402,53287.0
2022-03-14 13:10:00,67.05,67.09,67.05,67.09,25609.0,63.0402,63.0778,63.0402,63.0778,25609.0
2022-03-14 13:15:00,67.09,67.14,67.08,67.12,28683.0,63.0778,63.1248,63.0684,63.106,28683.0
2022-03-14 13:20:00,67.12,67.14,67.07,67.11,45383.0,63.106,63.1248,63.059,63.0966,45383.0
2022-03-14 13:25:00,67.1,67.11,67.02,67.05,37119.0,63.0872,63.0966,63.012,63.0402,37119.0
2022-03-14 13:30:00,67.05,67.08,66.94,67.01,80815.0,63.0402,63.0684,62.9368,63.0026,80815.0
2022-03-14 13:35:00,67.02,67.02,66.94,66.95,89969.0,63.012,63.012,62.9368,62.9462,89969.0
2022-03-14 13:40:00,66.96,66.98,66.92,66.95,38330.0,62.9556,62.9744,62.918,62.9462,38330.0
2022-03-14 13:45:00,66.95,66.98,66.9,66.9,51549.0,62.9462,62.9744,62.8992,62.8992,51549.0
2022-03-14 13:50:00,66.91,67.04,66.9,67.02,47314.0,62.9086,63.0308,62.8992,63.012,47314.0
2022-03-14 13:55:00,67.02,67.09,67.01,67.06,54766.0,63.012,63.0778,63.0026,63.0496,54766.0
2022-03-14 14:00:00,67.06,67.06,66.98,67.0,24593.0,63.0496,63.0496,62.9744,62.9932,24593.0
2022-03-14 14:05:00,67.0,67.03,66.95,66.96,29335.0,62.9932,63.0214,62.9462,62.9556,29335.0
2022-03-14 14:10:00,66.96,66.98,66.89,66.91,29468.0,62.9556,62.9744,62.8898,62.9086,29468.0
2022-03-14 14:15:00,66.91,66.91,66.81,66.83,30170.0,62.9086,62.9086,62.8146,62.8334,30170.0
2022-03-14 14:20:00,66.83,66.84,66.78,66.8,31307.0,62.8334,62.8428,62.7864,62.8052,31307.0
2022-03-14 14:25:00,66.79,66.81,66.75,66.76,34722.0,62.7958,62.8146,62.7582,62.7676,34722.0
2022-03-14 14:30:00,66.76,66.84,66.75,66.84,44853.0,62.7676,62.8428,62.7582,62.8428,44853.0
2022-03-14 14:35:00,66.84,66.9,66.82,66.88,35857.0,62.8428,62.8992,62.824,62.8804,35857.0
2022-03-14 14:40:00,66.89,66.91,66.85,66.88,30572.0,62.8898,62.9086,62.8522,62.8804,30572.0
2022-03-14 14:45:00,66.87,66.88,66.8,66.81,36788.0,62.871,62.8804,62.8052,62.8146,36788.0
2022-03-14 14:50:00,66.81,66.84,66.78,66.81,110094.0,62.8146,62.8428,62.7864,62.8146,110094.0
2022-03-14 14:55:00,66.81,66.84,66.81,66.83,35628.0,62.8146,62.8428,62.8146,62.8334,35628.0
2022-03-14 15:00:00,66.82,66.94,66.81,66.94,32880.0,62.824,62.9368,62.8146,62.9368,32880.0
2022-03-14 15:05:00,66.94,66.94,66.83,66.84,24755.0,62.9368,62.9368,62.8334,62.8428,24755.0
2022-03-14 15:10:00,66.84,66.92,66.82,66.91,107430.0,62.8428,62.918,62.824,62.9086,107430.0
2022-03-14 15:15:00,66.92,66.95,66.88,66.89,68967.0,62.918,62.9462,62.8804,62.8898,68967.0
2022-03-14 15:20:00,66.89,66.92,66.86,66.92,51735.0,62.8898,62.918,62.8616,62.918,51735.0
2022-03-14 15:25:00,66.91,66.92,66.85,66.85,75947.0,62.9086,62.918,62.8522,62.8522,75947.0
2022-03-14 15:30:00,66.85,66.86,66.74,66.76,107740.0,62.8522,62.8616,62.7488,62.7676,107740.0
2022-03-14 15:35:00,66.76,66.79,66.73,66.78,64932.0,62.7676,62.7958,62.7394,62.7864,64932.0
2022-03-14 15:40:00,66.78,66.82,66.75,66.81,92645.0,62.7864,62.824,62.7582,62.8146,92645.0
2022-03-14 15:45:00,66.81,66.87,66.76,66.83,101228.0,62.8146,62.871,62.7676,62.8334,101228.0
2022-03-14 15:50:00,66.83,66.83,66.73,66.78,175954.0,62.8334,62.8334,62.7394,62.7864,175954.0
2022-03-14 15:55:00,66.78,66.93,66.77,66.83,374411.0,62.7864,62.9274,62.777,62.8334,374411.0
2022-03-15 09:30:00,66.8,66.87,66.74,66.81,200050.0,62.8052,62.871,62.7488,62.8146,200050.0
2022-03-15 09:35:00,66.81,66.86,66.69,66.75,149919.0,62.8146,62.8616,62.7018,62.7582,149919.0
2022-03-15 09:40:00,66.76,66.79,66.6,66.66,196378.0,62.7676,62.7958,62.6171,62.6736,196378.0
2022-03-15 09:45:00,66.65,66.74,66.63,66.73,107033.0,62.6642,62.7488,62.6453,62.7394,107033.0
2022-03-15 09:50:00,66.73,66.84,66.72,66.81,77799.0,62.7394,62.8428,62.73,62.8146,77799.0
2022-03-15 09:55:00,66.81,66.92,66.8,66.88,127272.0,62.8146,62.918,62.8052,62.8804,127272.0
2022-03-15 10:00:00,66.88,66.98,66.82,66.97,92605.0,62.8804,62.9744,62.824,62.965,92605.0
2022-03-15 10:05:00,66.96,66.98,66.88,66.9,50321.0,62.9556,62.9744,62.8804,62.8992,50321.0
2022-03-15 10:10:00,66.91,66.93,66.83,66.86,77983.0,62.9086,62.9274,62.8334,62.8616,77983.0
2022-03-15 10:15:00,66.85,66.94,66.84,66.92,97432.0,62.8522,62.9368,62.8428,62.918,97432.0
2022-03-15 10:20:00,66.92,67.02,66.87,67.0,112085.0,62.918,63.012,62.871,62.9932,112085.0
2022-03-15 10:25:00,67.0,67.11,66.98,67.1,81823.0,62.9932,63.0966,62.9744,63.0872,81823.0
2022-03-15 10:30:00,67.11,67.17,67.08,67.1,94747.0,63.0966,63.1531,63.0684,63.0872,94747.0
2022-03-15 10:35:00,67.09,67.2,67.07,67.19,72675.0,63.0778,63.1813,63.059,63.1719,72675.0
2022-03-15 10:40:00,67.19,67.22,67.16,67.21,97960.0,63.1719,63.2001,63.1437,63.1907,97960.0
2022-03-15 10:45:00,67.21,67.27,67.19,67.23,80958.0,63.1907,63.2471,63.1719,63.2095,80958.0
2022-03-15 10:50:00,67.23,67.23,67.15,67.19,86803.0,63.2095,63.2095,63.1342,63.1719,86803.0
2022-03-15 10:55:00,67.19,67.19,67.08,67.1,99451.0,63.1719,63.1719,63.0684,63.0872,99451.0
2022-03-15 11:00:00,67.11,67.16,67.09,67.16,126129.0,63.0966,63.1437,63.0778,63.1437,126129.0
2022-03-15 11:05:00,67.16,67.18,67.12,67.14,99849.0,63.1437,63.1625,63.106,63.1248,99849.0
2022-03-15 11:10:00,67.14,67.17,67.11,67.16,54595.0,63.1248,63.1531,63.0966,63.1437,54595.0
2022-03-15 11:15:00,67.16,67.22,67.12,67.22,42948.0,63.1437,63.2001,63.106,63.2001,42948.0
2022-03-15 11:20:00,67.23,67.24,67.13,67.15,33701.0,63.2095,63.2189,63.1154,63.1342,33701.0
2022-03-15 11:25:00,67.15,67.24,67.15,67.24,36309.0,63.1342,63.2189,63.1342,63.2189,36309.0
2022-03-15 11:30:00,67.24,67.27,67.2,67.26,35366.0,63.2189,63.2471,63.1813,63.2377,35366.0
2022-03-15 11:35:00,67.27,67.29,67.23,67.25,34927.0,63.2471,63.2659,63.2095,63.2283,34927.0
2022-03-15 11:40:00,67.25,67.25,67.21,67.22,22119.0,63.2283,63.2283,63.1907,63.2001,22119.0
2022-03-15 11:45:00,67.23,67.26,67.2,67.24,20525.0,63.2095,63.2377,63.1813,63.2189,20525.0
2022-03-15 11:50:00,67.25,67.27,67.18,67.2,116009.0,63.2283,63.2471,63.1625,63.1813,116009.0
2022-03-15 11:55:00,67.2,67.2,66.94,67.05,100886.0,63.1813,63.1813,62.9368,63.0402,100886.0
2022-03-15 12:00:00,67.05,67.11,67.03,67.07,45675.0,63.0402,63.0966,63.0214,63.059,45675.0
2022-03-15 12:05:00,67.05,67.21,67.04,67.17,70514.0,63.0402,63.1907,63.0308,63.1531,70514.0
2022-03-15 12:10:00,67.16,67.16,67.08,67.12,19150.0,63.1437,63.1437,63.0684,63.106,19150.0
2022-03-15 12:15:00,67.11,67.17,67.1,67.15,24568.0,63.0966,63.1531,63.0872,63.1342,24568.0
2022-03-15 12:20:00,67.14,67.19,67.12,67.19,25036.0,63.1248,63.1719,63.106,63.1719,25036.0
2022-03-15 12:25:00,67.2,67.24,67.18,67.23,27980.0,63.1813,63.2189,63.1625,63.2095,27980.0
2022-03-15 12:30:00,67.24,67.26,67.17,67.18,39420.0,63.2189,63.2377,63.1531,63.1625,39420.0
2022-03-15 12:35:00,67.18,67.23,67.14,67.18,29175.0,63.1625,63.2095,63.1248,63.1625,29175.0
2022-03-15 12:40:00,67.2,67.2,67.12,67.13,16143.0,63.1813,63.1813,63.106,63.1154,16143.0
2022-03-15 12:45:00,67.13,67.15,67.09,67.1,30960.0,63.1154,63.1342,63.0778,63.0872,30960.0
2022-03-15 12:50:00,67.1,67.12,67.03,67.1,53955.0,63.0872,63.106,63.0214,63.0872,53955.0
2022-03-15 12:55:00,67.11,67.18,67.08,67.18,17200.0,63.0966,63.1625,63.0684,63.1625,17200.0
2022-03-15 13:00:00,67.18,67.22,67.17,67.21,18736.0,63.1625,63.2001,63.1531,63.1907,18736.0
2022-03-15 13:05:00,67.2,67.22,67.11,67.15,13849.0,63.1813,63.2001,63.0966,63.1342,13849.0
2022-03-15 13:10:00,67.13,67.15,67.08,67.08,17397.0,63.1154,63.1342,63.0684,63.0684,17397.0
2022-03-15 13:15:00,67.08,67.14,67.08,67.12,24488.0,63.0684,63.1248,63.0684,63.106,24488.0
2022-03-15 13:20:00,67.13,67.16,67.1,67.14,11987.0,63.1154,63.1437,63.0872,63.1248,11987.0
2022-03-15 13:25:00,67.15,67.18,67.08,67.09,23352.0,63.1342,63.1625,63.0684,63.0778,23352.0
2022-03-15 13:30:00,67.08,67.13,67.08,67.12,28343.0,63.0684,63.1154,63.0684,63.106,28343.0
2022-03-15 13:35:00,67.12,67.15,67.11,67.13,94038.0,63.106,63.1342,63.0966,63.1154,94038.0
2022-03-15 13:40:00,67.12,67.17,67.11,67.14,24584.0,63.106,63.1531,63.0966,63.1248,24584.0
2022-03-15 13:45:00,67.14,67.17,67.11,67.14,26724.0,63.1248,63.1531,63.0966,63.1248,26724.0
2022-03-15 13:50:00,67.14,67.18,67.13,67.14,47790.0,63.1248,63.1625,63.1154,63.1248,47790.0
2022-03-15 13:55:00,67.15,67.2,67.15,67.2,29062.0,63.1342,63.1813,63.1342,63.1813,29062.0
2022-03-15 14:00:00,67.19,67.21,67.12,67.13,54194.0,63.1719,63.1907,63.106,63.1154,54194.0
2022-03-15 14:05:00,67.13,67.2,67.13,67.19,40431.0,63.1154,63.1813,63.1154,63.1719,40431.0
2022-03-15 14:10:00,67.19,67.19,67.13,67.16,45146.0,63.1719,63.1719,63.1154,63.1437,45146.0
2022-03-15 14:15:00,67.16,67.17,67.12,67.14,79368.0,63.1437,63.1531,63.106,63.1248,79368.0
2022-03-15 14:20:00,67.13,67.16,67.1,67.14,34289.0,63.1154,63.1437,63.0872,63.1248,34289.0
2022-03-15 14:25:00,67.15,67.19,67.14,67.17,21277.0,63.1342,63.1719,63.1248,63.1531,21277.0
2022-03-15 14:30:00,67.16,67.23,67.12,67.22,30381.0,63.1437,63.2095,63.106,63.2001,30381.0
2022-03-15 14:35:00,67.22,67.23,67.17,67.21,28584.0,63.2001,63.2095,63.1531,63.1907,28584.0
2022-03-15 14:40:00,67.21,67.25,67.21,67.24,20257.0,63.1907,63.2283,63.1907,63.2189,20257.0
2022-03-15 14:45:00,67.23,67.33,67.23,67.33,51665.0,63.2095,63.3035,63.2095,63.3035,51665.0
2022-03-15 14:50:00,67.34,67.38,67.31,67.34,40911.0,63.3129,63.3505,63.2847,63.3129,40911.0
2022-03-15 14:55:00,67.34,67.39,67.31,67.38,43677.0,63.3129,63.3599,63.2847,63.3505,43677.0
2022-03-15 15:00:00,67.37,67.39,67.34,67.34,31527.0,63.3411,63.3599,63.3129,63.3129,31527.0
2022-03-15 15:05:00,67.34,67.38,67.34,67.38,56753.0,63.3129,63.3505,63.3129,63.3505,56753.0
2022-03-15 15:10:00,67.38,67.41,67.37,67.4,40284.0,63.3505,63.3787,63.3411,63.3693,40284.0
2022-03-15 15:15:00,67.41,67.46,67.4,67.45,34765.0,63.3787,63.4257,63.3693,63.4163,34765.0
2022-03-15 15:20:00,67.46,67.49,67.43,67.47,34515.0,63.4257,63.4539,63.3975,63.4351,34515.0
2022-03-15 15:25:00,67.47,67.49,67.46,67.48,30287.0,63.4351,63.4539,63.4257,63.4445,30287.0
2022-03-15 15:30:00,67.49,67.54,67.49,67.51,44277.0,63.4539,63.5009,63.4539,63.4727,44277.0
2022-03-15 15:35:00,67.51,67.53,67.48,67.5,64334.0,63.4727,63.4915,63.4445,63.4633,64334.0
2022-03-15 15:40:00,67.51,67.52,67.46,67.47,69503.0,63.4727,63.4821,63.4257,63.4351,69503.0
2022-03-15 15:45:00,67.48,67.51,67.44,67.5,72415.0,63.4445,63.4727,63.4069,63.4633,72415.0
2022-03-15 15:50:00,67.49,67.55,67.49,67.5,97877.0,63.4539,63.5103,63.4539,63.4633,97877.0
2022-03-15 15:55:00,67.49,67.54,67.42,67.54,190201.0,63.4539,63.5009,63.3881,63.5009,190201.0
2022-03-16 09:30:00,68.96,69.05,68.78,68.93,130600.0,64.836,64.9206,64.6668,64.8078,130600.0
2022-03-16 09:35:00,68.94,69.11,68.93,69.06,166609.0,64.8172,64.977,64.8078,64.93,166609.0
2022-03-16 09:40:00,69.06,69.16,69.01,69.13,93370.0,64.93,65.024,64.883,64.9958,93370.0
2022-03-16 09:45:00,69.13,69.3,69.13,69.26,111533.0,64.9958,65.1557,64.9958,65.1181,111533.0
2022-03-16 09:50:00,69.27,69.3,69.17,69.18,79866.0,65.1275,65.1557,65.0334,65.0428,79866.0
2022-03-16 09:55:00,69.19,69.3,69.19,69.27,60708.0,65.0523,65.1557,65.0523,65.1275,60708.0
2022-03-16 10:00:00,69.28,69.35,69.18,69.24,65216.0,65.1369,65.2027,65.0428,65.0993,65216.0
2022-03-16 10:05:00,69.24,69.24,69.16,69.18,37923.0,65.0993,65.0993,65.024,65.0428,37923.0
2022-03-16 10:10:00,69.17,69.46,69.17,69.43,100933.0,65.0334,65.3061,65.0334,65.2779,100933.0
2022-03-16 10:15:00,69.43,69.74,69.43,69.63,113431.0,65.2779,65.5694,65.2779,65.4659,113431.0
2022-03-16 10:20:00,69.62,69.73,69.61,69.7,104807.0,65.4565,65.56,65.4471,65.5318,104807.0
2022-03-16 10:25:00,69.7,69.73,69.65,69.68,71669.0,65.5318,65.56,65.4847,65.5129,71669.0
2022-03-16 10:30:00,69.68,69.81,69.68,69.76,112471.0,65.5129,65.6352,65.5129,65.5882,112471.0
2022-03-16 10:35:00,69.77,69.78,69.57,69.71,68166.0,65.5976,65.607,65.4095,65.5412,68166.0
2022-03-16 10:40:00,69.72,69.74,69.47,69.52,58389.0,65.5506,65.5694,65.3155,65.3625,58389.0
2022-03-16 10:45:00,69.53,69.59,69.46,69.59,66855.0,65.3719,65.4283,65.3061,65.4283,66855.0
2022-03-16 10:50:00,69.59,69.68,69.57,69.65,72901.0,65.4283,65.5129,65.4095,65.4847,72901.0
2022-03-16 10:55:00,69.66,69.75,69.58,69.74,33212.0,65.4941,65.5788,65.4189,65.5694,33212.0
2022-03-16 11:00:00,69.74,69.83,69.63,69.81,185792.0,65.5694,65.654,65.4659,65.6352,185792.0
2022-03-16 11:05:00,69.81,69.85,69.68,69.74,118952.0,65.6352,65.6728,65.5129,65.5694,118952.0
2022-03-16 11:10:00,69.75,69.8,69.75,69.77,61488.0,65.5788,65.6258,65.5788,65.5976,61488.0
2022-03-16 11:15:00,69.77,69.78,69.65,69.74,81762.0,65.5976,65.607,65.4847,65.5694,81762.0
2022-03-16 11:20:00,69.76,69.81,69.7,69.8,33751.0,65.5882,65.6352,65.5318,65.6258,33751.0
2022-03-16 11:25:00,69.8,69.86,69.79,69.85,42997.0,65.6258,65.6822,65.6164,65.6728,42997.0
2022-03-16 11:30:00,69.85,69.9,69.85,69.9,38403.0,65.6728,65.7198,65.6728,65.7198,38403.0
2022-03-16 11:35:00,69.9,69.9,69.81,69.84,33544.0,65.7198,65.7198,65.6352,65.6634,33544.0
2022-03-16 11:40:00,69.83,69.84,69.74,69.78,65727.0,65.654,65.6634,65.5694,65.607,65727.0
2022-03-16 11:45:00,69.78,69.78,69.75,69.78,23729.0,65.607,65.607,65.5788,65.607,23729.0
2022-03-16 11:50:00,69.78,69.85,69.74,69.82,22405.0,65.607,65.6728,65.5694,65.6446,22405.0
2022-03-16 11:55:00,69.82,69.85,69.79,69.83,33928.0,65.6446,65.6728,65.6164,65.654,33928.0
2022-03-16 12:00:00,69.83,69.89,69.82,69.87,53518.0,65.654,65.7104,65.6446,65.6916,53518.0
2022-03-16 12:05:00,69.88,69.9,69.83,69.88,48828.0,65.701,65.7198,65.654,65.701,48828.0
2022-03-16 12:10:00,69.88,69.93,69.85,69.91,51407.0,65.701,65.748,65.6728,65.7292,51407.0
2022-03-16 12:15:00,69.92,69.92,69.85,69.87,165488.0,65.7386,65.7386,65.6728,65.6916,165488.0
2022-03-16 12:20:00,69.88,69.9,69.84,69.88,80960.0,65.701,65.7198,65.6634,65.701,80960.0
2022-03-16 12:25:00,69.87,69.88,69.81,69.88,60744.0,65.6916,65.701,65.6352,65.701,60744.0
2022-03-16 12:30:00,69.88,69.89,69.82,69.88,73362.0,65.701,65.7104,65.6446,65.701,73362.0
2022-03-16 12:35:00,69.88,69.9,69.82,69.83,44926.0,65.701,65.7198,65.6446,65.654,44926.0
2022-03-16 12:40:00,69.83,69.92,69.81,69.9,59893.0,65.654,65.7386,65.6352,65.7198,59893.0
2022-03-16 12:45:00,69.9,69.9,69.76,69.78,55082.0,65.7198,65.7198,65.5882,65.607,55082.0
2022-03-16 12:50:00,69.79,69.86,69.78,69.84,29804.0,65.6164,65.6822,65.607,65.6634,29804.0
2022-03-16 12:55:00,69.83,69.88,69.81,69.84,70548.0,65.654,65.701,65.6352,65.6634,70548.0
2022-03-16 13:00:00,69.84,69.89,69.82,69.83,45170.0,65.6634,65.7104,65.6446,65.654,45170.0
2022-03-16 13:05:00,69.82,69.84,69.7,69.72,68995.0,65.6446,65.6634,65.5318,65.5506,68995.0
2022-03-16 13:10:00,69.71,69.83,69.7,69.83,49786.0,65.5412,65.654,65.5318,65.654,49786.0
2022-03-16 13:15:00,69.83,69.86,69.81,69.85,45098.0,65.654,65.6822,65.6352,65.6728,45098.0
2022-03-16 13:20:00,69.86,69.92,69.78,69.92,31898.0,65.6822,65.7386,65.607,65.7386,31898.0
2022-03-16 13:25:00,69.91,69.92,69.86,69.9,45119.0,65.7292,65.7386,65.6822,65.7198,45119.0
2022-03-16 13:30:00,69.91,69.97,69.9,69.94,42164.0,65.7292,65.7856,65.7198,65.7574,42164.0
2022-03-16 13:35:00,69.94,69.98,69.92,69.95,18426.0,65.7574,65.795,65.7386,65.7668,18426.0
2022-03-16 13:40:00,69.95,69.95,69.89,69.95,28989.0,65.7668,65.7668,65.7104,65.7668,28989.0
2022-03-16 13:45:00,69.95,69.98,69.93,69.96,20412.0,65.7668,65.795,65.748,65.7762,20412.0
2022-03-16 13:50:00,69.97,69.99,69.93,69.99,19543.0,65.7856,65.8044,65.748,65.8044,19543.0
2022-03-16 13:55:00,69.99,70.09,69.95,69.99,47432.0,65.8044,65.8984,65.7668,65.8044,47432.0
2022-03-16 14:00:00,69.97,69.97,69.61,69.71,150798.0,65.7856,65.7856,65.4471,65.5412,150798.0
2022-03-16 14:05:00,69.71,69.75,69.5,69.53,86436.0,65.5412,65.5788,65.3437,65.3719,86436.0
2022-03-16 14:10:00,69.53,69.55,69.3,69.31,91336.0,65.3719,65.3907,65.1557,65.1651,91336.0
2022-03-16 14:15:00,69.31,69.6,69.29,69.6,80210.0,65.1651,65.4377,65.1463,65.4377,80210.0
2022-03-16 14:20:00,69.6,69.61,69.3,69.32,53644.0,65.4377,65.4471,65.1557,65.1745,53644.0
2022-03-16 14:25:00,69.32,69.47,69.3,69.33,50833.0,65.1745,65.3155,65.1557,65.1839,50833.0
2022-03-16 14:30:00,69.31,69.31,69.0,69.15,104384.0,65.1651,65.1651,64.8736,65.0146,104384.0
2022-03-16 14:35:00,69.16,69.46,69.09,69.46,132024.0,65.024,65.3061,64.9582,65.3061,132024.0
2022-03-16 14:40:00,69.46,69.72,69.42,69.62,81966.0,65.3061,65.5506,65.2685,65.4565,81966.0
2022-03-16 14:45:00,69.62,69.73,69.49,69.71,102575.0,65.4565,65.56,65.3343,65.5412,102575.0
2022-03-16 14:50:00,69.72,69.84,69.62,69.83,112995.0,65.5506,65.6634,65.4565,65.654,112995.0
2022-03-16 14:55:00,69.84,69.94,69.8,69.87,112266.0,65.6634,65.7574,65.6258,65.6916,112266.0
2022-03-16 15:00:00,69.87,70.0,69.78,69.96,104570.0,65.6916,65.8138,65.607,65.7762,104570.0
2022-03-16 15:05:00,69.96,70.05,69.9,69.93,120676.0,65.7762,65.8608,65.7198,65.748,120676.0
2022-03-16 15:10:00,69.92,70.06,69.89,70.06,47253.0,65.7386,65.8702,65.7104,65.8702,47253.0
2022-03-16 15:15:00,70.06,70.2,69.99,70.18,166888.0,65.8702,66.0019,65.8044,65.983,166888.0
2022-03-16 15:20:00,70.18,70.23,70.07,70.17,119596.0,65.983,66.0301,65.8796,65.9736,119596.0
2022-03-16 15:25:00,70.17,70.28,70.17,70.28,79931.0,65.9736,66.0771,65.9736,66.0771,79931.0
2022-03-16 15:30:00,70.28,70.3,70.14,70.23,132079.0,66.0771,66.0959,65.9454,66.0301,132079.0
2022-03-16 15:35:00,70.22,70.25,70.18,70.21,110733.0,66.0207,66.0489,65.983,66.0113,110733.0
2022-03-16 15:40:00,70.21,70.28,70.19,70.25,78497.0,66.0113,66.0771,65.9924,66.0489,78497.0
2022-03-16 15:45:00,70.26,70.36,70.22,70.36,113116.0,66.0583,66.1523,66.0207,66.1523,113116.0
2022-03-16 15:50:00,70.37,70.47,70.31,70.43,135282.0,66.1617,66.2557,66.1053,66.2181,135282.0
2022-03-16 15:55:00,70.44,70.55,70.43,70.49,342493.0,66.2275,66.3309,66.2181,66.2745,342493.0
2022-03-17 09:30:00,70.68,70.78,70.48,70.71,170633.0,66.4531,66.5472,66.2651,66.4814,170633.0
2022-03-17 09:35:00,70.7,70.74,70.6,70.67,91283.0,66.4719,66.5096,66.3779,66.4437,91283.0
2022-03-17 09:40:00,70.7,70.71,70.62,70.65,89823.0,66.4719,66.4814,66.3967,66.4249,89823.0
2022-03-17 09:45:00,70.65,70.79,70.63,70.64,131324.0,66.4249,66.5566,66.4061,66.4155,131324.0
2022-03-17 09:50:00,70.64,70.66,70.52,70.56,184080.0,66.4155,66.4343,66.3027,66.3403,184080.0
2022-03-17 09:55:00,70.56,70.77,70.55,70.76,77190.0,66.3403,66.5378,66.3309,66.5284,77190.0
2022-03-17 10:00:00,70.76,70.8,70.7,70.79,105424.0,66.5284,66.566,66.4719,66.5566,105424.0
2022-03-17 10:05:00,70.78,70.9,70.78,70.9,43395.0,66.5472,66.66,66.5472,66.66,43395.0
2022-03-17 10:10:00,70.9,70.96,70.78,70.83,126002.0,66.66,66.7164,66.5472,66.5942,126002.0
2022-03-17 10:15:00,70.84,70.86,70.78,70.79,24851.0,66.6036,66.6224,66.5472,66.5566,24851.0
2022-03-17 10:20:00,70.79,70.9,70.79,70.88,14988.0,66.5566,66.66,66.5566,66.6412,14988.0
2022-03-17 10:25:00,70.89,70.91,70.85,70.89,36000.0,66.6506,66.6694,66.613,66.6506,36000.0
2022-03-17 10:30:00,70.89,70.89,70.76,70.82,51874.0,66.6506,66.6506,66.5284,66.5848,51874.0
2022-03-17 10:35:00,70.82,70.82,70.76,70.81,40972.0,66.5848,66.5848,66.5284,66.5754,40972.0
2022-03-17 10:40:00,70.81,70.84,70.75,70.8,62867.0,66.5754,66.6036,66.519,66.566,62867.0
2022-03-17 10:45:00,70.79,70.82,70.65,70.67,85190.0,66.5566,66.5848,66.4249,66.4437,85190.0
2022-03-17 10:50:00,70.68,70.69,70.62,70.64,55133.0,66.4531,66.4625,66.3967,66.4155,55133.0
2022-03-17 10:55:00,70.64,70.7,70.63,70.68,51792.0,66.4155,66.4719,66.4061,66.4531,51792.0
2022-03-17 11:00:00,70.68,70.69,70.6,70.65,45355.0,66.4531,66.4625,66.3779,66.4249,45355.0
2022-03-17 11:05:00,70.64,70.74,70.64,70.7,20919.0,66.4155,66.5096,66.4155,66.4719,20919.0
2022-03-17 11:10:00,70.69,70.72,70.66,70.67,24466.0,66.4625,66.4908,66.4343,66.4437,24466.0
2022-03-17 11:15:00,70.67,70.78,70.66,70.77,19930.0,66.4437,66.5472,66.4343,66.5378,19930.0
2022-03-17 11:20:00,70.77,70.8,70.74,70.79,26617.0,66.5378,66.566,66.5096,66.5566,26617.0
2022-03-17 11:25:00,70.79,70.81,70.76,70.77,32151.0,66.5566,66.5754,66.5284,66.5378,32151.0
2022-03-17 11:30:00,70.78,70.82,70.75,70.79,43581.0,66.5472,66.5848,66.519,66.5566,43581.0
2022-03-17 11:35:00,70.79,70.91,70.78,70.9,30206.0,66.5566,66.6694,66.5472,66.66,30206.0
2022-03-17 11:40:00,70.91,70.94,70.88,70.88,24682.0,66.6694,66.6976,66.6412,66.6412,24682.0
2022-03-17 11:45:00,70.89,70.91,70.81,70.81,29900.0,66.6506,66.6694,66.5754,66.5754,29900.0
2022-03-17 11:50:00,70.81,70.88,70.79,70.86,32498.0,66.5754,66.6412,66.5566,66.6224,32498.0
2022-03-17 11:55:00,70.87,70.9,70.85,70.86,45992.0,66.6318,66.66,66.613,66.6224,45992.0
2022-03-17 12:00:00,70.86,70.89,70.82,70.87,21042.0,66.6224,66.6506,66.5848,66.6318,21042.0
2022-03-17 12:05:00,70.88,70.99,70.86,70.99,33235.0,66.6412,66.7446,66.6224,66.7446,33235.0
2022-03-17 12:10:00,70.98,70.99,70.94,70.98,35858.0,66.7352,66.7446,66.6976,66.7352,35858.0
2022-03-17 12:15:00,70.99,71.02,70.94,71.0,26805.0,66.7446,66.7728,66.6976,66.754,26805.0
2022-03-17 12:20:00,71.03,71.09,71.02,71.08,37588.0,66.7822,66.8386,66.7728,66.8292,37588.0
2022-03-17 12:25:00,71.09,71.11,71.05,71.11,24500.0,66.8386,66.8574,66.801,66.8574,24500.0
2022-03-17 12:30:00,71.12,71.13,71.06,71.06,120199.0,66.8668,66.8762,66.8104,66.8104,120199.0
2022-03-17 12:35:00,71.06,71.1,71.05,71.1,27053.0,66.8104,66.848,66.801,66.848,27053.0
2022-03-17 12:40:00,71.09,71.09,71.03,71.05,27765.0,66.8386,66.8386,66.7822,66.801,27765.0
2022-03-17 12:45:00,71.06,71.06,71.03,71.04,21499.0,66.8104,66.8104,66.7822,66.7916,21499.0
2022-03-17 12:50:00,71.04,71.08,71.04,71.06,23563.0,66.7916,66.8292,66.7916,66.8104,23563.0
2022-03-17 12:55:00,71.06,71.12,71.04,71.1,51402.0,66.8104,66.8668,66.7916,66.848,51402.0
2022-03-17 13:00:00,71.11,71.11,71.07,71.11,29232.0,66.8574,66.8574,66.8198,66.8574,29232.0
2022-03-17 13:05:00,71.13,71.15,71.09,71.13,18082.0,66.8762,66.895,66.8386,66.8762,18082.0
2022-03-17 13:10:00,71.13,71.18,71.09,71.1,53486.0,66.8762,66.9232,66.8386,66.848,53486.0
2022-03-17 13:15:00,71.11,71.11,71.08,71.11,21484.0,66.8574,66.8574,66.8292,66.8574,21484.0
2022-03-17 13:20:00,71.11,71.16,71.1,71.13,10672.0,66.8574,66.9044,66.848,66.8762,10672.0
2022-03-17 13:25:00,71.13,71.18,71.12,71.17,20119.0,66.8762,66.9232,66.8668,66.9138,20119.0
2022-03-17 13:30:00,71.17,71.23,71.16,71.22,43089.0,66.9138,66.9703,66.9044,66.9609,43089.0
2022-03-17 13:35:00,71.21,71.22,71.17,71.18,18270.0,66.9514,66.9609,66.9138,66.9232,18270.0
2022-03-17 13:40:00,71.19,71.23,71.18,71.22,34631.0,66.9326,66.9703,66.9232,66.9609,34631.0
2022-03-17 13:45:00,71.23,71.23,71.2,71.22,10984.0,66.9703,66.9703,66.942,66.9609,10984.0
2022-03-17 13:50:00,71.23,71.27,71.21,71.27,36840.0,66.9703,67.0079,66.9514,67.0079,36840.0
2022-03-17 13:55:00,71.27,71.3,71.25,71.26,15770.0,67.0079,67.0361,66.9891,66.9985,15770.0
2022-03-17 14:00:00,71.26,71.27,71.23,71.24,20914.0,66.9985,67.0079,66.9703,66.9797,20914.0
2022-03-17 14:05:00,71.25,71.28,71.24,71.25,111684.0,66.9891,67.0173,66.9797,66.9891,111684.0
2022-03-17 14:10:00,71.25,71.25,71.17,71.2,16648.0,66.9891,66.9891,66.9138,66.942,16648.0
2022-03-17 14:15:00,71.19,71.2,71.17,71.17,8308.0,66.9326,66.942,66.9138,66.9138,8308.0
2022-03-17 14:20:00,71.18,71.2,71.12,71.13,18483.0,66.9232,66.942,66.8668,66.8762,18483.0
2022-03-17 14:25:00,71.12,71.14,71.01,71.02,31321.0,66.8668,66.8856,66.7634,66.7728,31321.0
2022-03-17 14:30:00,71.02,71.09,71.01,71.07,36720.0,66.7728,66.8386,66.7634,66.8198,36720.0
2022-03-17 14:35:00,71.07,71.1,71.04,71.05,13752.0,66.8198,66.848,66.7916,66.801,13752.0
2022-03-17 14:40:00,71.05,71.05,71.01,71.04,17471.0,66.801,66.801,66.7634,66.7916,17471.0
2022-03-17 14:45:00,71.04,71.09,71.01,71.08,23145.0,66.7916,66.8386,66.7634,66.8292,23145.0
2022-03-17 14:50:00,71.09,71.09,71.04,71.06,33524.0,66.8386,66.8386,66.7916,66.8104,33524.0
2022-03-17 14:55:00,71.06,71.1,71.03,71.09,65552.0,66.8104,66.848,66.7822,66.8386,65552.0
2022-03-17 15:00:00,71.09,71.12,71.05,71.12,34815.0,66.8386,66.8668,66.801,66.8668,34815.0
2022-03-17 15:05:00,71.12,71.12,71.02,71.05,65316.0,66.8668,66.8668,66.7728,66.801,65316.0
2022-03-17 15:10:00,71.05,71.06,70.96,71.0,45320.0,66.801,66.8104,66.7164,66.754,45320.0
2022-03-17 15:15:00,71.0,71.07,70.99,71.06,13207.0,66.754,66.8198,66.7446,66.8104,13207.0
2022-03-17 15:20:00,71.07,71.07,70.99,71.0,20491.0,66.8198,66.8198,66.7446,66.754,20491.0
2022-03-17 15:25:00,71.01,71.05,71.0,71.05,24009.0,66.7634,66.801,66.754,66.801,24009.0
2022-03-17 15:30:00,71.04,71.05,71.01,71.03,28268.0,66.7916,66.801,66.7634,66.7822,28268.0
2022-03-17 15:35:00,71.04,71.08,71.02,71.08,72408.0,66.7916,66.8292,66.7728,66.8292,72408.0
2022-03-17 15:40:00,71.08,71.16,71.08,71.14,32546.0,66.8292,66.9044,66.8292,66.8856,32546.0
2022-03-17 15:45:00,71.14,71.18,71.13,71.15,100991.0,66.8856,66.9232,66.8762,66.895,100991.0
2022-03-17 15:50:00,71.14,71.15,71.07,71.13,93363.0,66.8856,66.895,66.8198,66.8762,93363.0
2022-03-17 15:55:00,71.13,71.22,71.1,71.22,139788.0,66.8762,66.9609,66.848,66.9609,139788.0
2022-03-18 09:30:00,70.42,70.56,70.37,70.49,154328.0,66.2087,66.3403,66.1617,66.2745,154328.0
2022-03-18 09:35:00,70.5,70.7,70.49,70.55,204229.0,66.2839,66.4719,66.2745,66.3309,204229.0
2022-03-18 09:40:00,70.56,70.66,70.52,70.64,56714.0,66.3403,66.4343,66.3027,66.4155,56714.0
2022-03-18 09:45:00,70.64,70.73,70.62,70.73,95771.0,66.4155,66.5002,66.3967,66.5002,95771.0
2022-03-18 09:50:00,70.73,70.79,70.67,70.68,115286.0,66.5002,66.5566,66.4437,66.4531,115286.0
2022-03-18 09:55:00,70.67,70.81,70.67,70.8,74919.0,66.4437,66.5754,66.4437,66.566,74919.0
2022-03-18 10:00:00,70.81,70.98,70.79,70.96,351674.0,66.5754,66.7352,66.5566,66.7164,351674.0
2022-03-18 10:05:00,70.96,71.01,70.94,71.0,55335.0,66.7164,66.7634,66.6976,66.754,55335.0
2022-03-18 10:10:00,71.01,71.09,70.99,71.0,193084.0,66.7634,66.8386,66.7446,66.754,193084.0
2022-03-18 10:15:00,71.01,71.03,70.94,70.95,106489.0,66.7634,66.7822,66.6976,66.707,106489.0
2022-03-18 10:20:00,70.95,70.99,70.92,70.96,43643.0,66.707,66.7446,66.6788,66.7164,43643.0
2022-03-18 10:25:00,70.96,71.0,70.94,70.95,25691.0,66.7164,66.754,66.6976,66.707,25691.0
2022-03-18 10:30:00,70.96,71.0,70.89,70.9,33148.0,66.7164,66.754,66.6506,66.66,33148.0
2022-03-18 10:35:00,70.9,70.92,70.85,70.86,24442.0,66.66,66.6788,66.613,66.6224,24442.0
2022-03-18 10:40:00,70.86,70.91,70.81,70.85,21367.0,66.6224,66.6694,66.5754,66.613,21367.0
2022-03-18 10:45:00,70.86,70.92,70.83,70.84,21983.0,66.6224,66.6788,66.5942,66.6036,21983.0
2022-03-18 10:50:00,70.84,70.86,70.79,70.85,40996.0,66.6036,66.6224,66.5566,66.613,40996.0
2022-03-18 10:55:00,70.84,70.88,70.82,70.88,29800.0,66.6036,66.6412,66.5848,66.6412,29800.0
2022-03-18 11:00:00,70.88,70.95,70.85,70.95,53153.0,66.6412,66.707,66.613,66.707,53153.0
2022-03-18 11:05:00,70.95,71.0,70.94,70.98,48481.0,66.707,66.754,66.6976,66.7352,48481.0
2022-03-18 11:10:00,70.99,71.02,70.97,70.98,13657.0,66.7446,66.7728,66.7258,66.7352,13657.0
2022-03-18 11:15:00,70.97,70.99,70.93,70.98,18178.0,66.7258,66.7446,66.6882,66.7352,18178.0
2022-03-18 11:20:00,70.99,70.99,70.91,70.92,43846.0,66.7446,66.7446,66.6694,66.6788,43846.0
2022-03-18 11:25:00,70.94,70.95,70.89,70.95,25066.0,66.6976,66.707,66.6506,66.707,25066.0
2022-03-18 11:30:00,70.94,71.02,70.94,71.01,19548.0,66.6976,66.7728,66.6976,66.7634,19548.0
2022-03-18 11:35:00,71.01,71.1,71.01,71.02,73799.0,66.7634,66.848,66.7634,66.7728,73799.0
2022-03-18 11:40:00,71.01,71.03,70.95,71.02,23523.0,66.7634,66.7822,66.707,66.7728,23523.0
2022-03-18 11:45:00,71.03,71.05,70.97,70.98,20887.0,66.7822,66.801,66.7258,66.7352,20887.0
2022-03-18 11:50:00,70.99,71.05,70.95,70.95,54839.0,66.7446,66.801,66.707,66.707,54839.0
2022-03-18 11:55:00,70.95,71.04,70.95,71.03,60517.0,66.707,66.7916,66.707,66.7822,60517.0
2022-03-18 12:00:00,71.03,71.08,70.98,71.07,47750.0,66.7822,66.8292,66.7352,66.8198,47750.0
2022-03-18 12:05:00,71.08,71.11,71.04,71.08,71405.0,66.8292,66.8574,66.7916,66.8292,71405.0
2022-03-18 12:10:00,71.09,71.15,71.08,71.15,18524.0,66.8386,66.895,66.8292,66.895,18524.0
2022-03-18 12:15:00,71.16,71.22,71.16,71.18,32407.0,66.9044,66.9609,66.9044,66.9232,32407.0
2022-03-18 12:20:00,71.18,71.19,71.15,71.19,20155.0,66.9232,66.9326,66.895,66.9326,20155.0
2022-03-18 12:25:00,71.18,71.2,71.15,71.19,12076.0,66.9232,66.942,66.895,66.9326,12076.0
2022-03-18 12:30:00,71.2,71.24,71.18,71.24,18732.0,66.942,66.9797,66.9232,66.9797,18732.0
2022-03-18 12:35:00,71.23,71.27,71.22,71.27,33451.0,66.9703,67.0079,66.9609,67.0079,33451.0
2022-03-18 12:40:00,71.26,71.27,71.23,71.25,21952.0,66.9985,67.0079,66.9703,66.9891,21952.0
2022-03-18 12:45:00,71.24,71.25,71.18,71.19,14063.0,66.9797,66.9891,66.9232,66.9326,14063.0
2022-03-18 12:50:00,71.2,71.23,71.19,71.2,13449.0,66.942,66.9703,66.9326,66.942,13449.0
2022-03-18 12:55:00,71.2,71.27,71.2,71.24,25017.0,66.942,67.0079,66.942,66.9797,25017.0
2022-03-18 13:00:00,71.25,71.26,71.21,71.23,13646.0,66.9891,66.9985,66.9514,66.9703,13646.0
2022-03-18 13:05:00,71.23,71.28,71.2,71.25,10896.0,66.9703,67.0173,66.942,66.9891,10896.0
2022-03-18 13:10:00,71.24,71.26,71.22,71.25,13281.0,66.9797,66.9985,66.9609,66.9891,13281.0
2022-03-18 13:15:00,71.25,71.28,71.23,71.24,17747.0,66.9891,67.0173,66.9703,66.9797,17747.0
2022-03-18 13:20:00,71.24,71.3,71.23,71.28,13168.0,66.9797,67.0361,66.9703,67.0173,13168.0
2022-03-18 13:25:00,71.28,71.31,71.28,71.31,6531.0,67.0173,67.0455,67.0173,67.0455,6531.0
2022-03-18 13:30:00,71.3,71.3,71.26,71.28,8064.0,67.0361,67.0361,66.9985,67.0173,8064.0
2022-03-18 13:35:00,71.28,71.29,71.26,71.27,14483.0,67.0173,67.0267,66.9985,67.0079,14483.0
2022-03-18 13:40:00,71.27,71.29,71.24,71.27,13444.0,67.0079,67.0267,66.9797,67.0079,13444.0
2022-03-18 13:45:00,71.27,71.29,71.26,71.29,19876.0,67.0079,67.0267,66.9985,67.0267,19876.0
2022-03-18 13:50:00,71.29,71.3,71.28,71.28,15298.0,67.0267,67.0361,67.0173,67.0173,15298.0
2022-03-18 13:55:00,71.28,71.32,71.27,71.29,25248.0,67.0173,67.0549,67.0079,67.0267,25248.0
2022-03-18 14:00:00,71.3,71.3,71.26,71.27,20685.0,67.0361,67.0361,66.9985,67.0079,20685.0
2022-03-18 14:05:00,71.26,71.28,71.23,71.24,14038.0,66.9985,67.0173,66.9703,66.9797,14038.0
2022-03-18 14:10:00,71.23,71.29,71.22,71.29,15952.0,66.9703,67.0267,66.9609,67.0267,15952.0
2022-03-18 14:15:00,71.29,71.32,71.29,71.31,17250.0,67.0267,67.0549,67.0267,67.0455,17250.0
2022-03-18 14:20:00,71.31,71.31,71.27,71.3,30321.0,67.0455,67.0455,67.0079,67.0361,30321.0
2022-03-18 14:25:00,71.29,71.34,71.27,71.34,88066.0,67.0267,67.0737,67.0079,67.0737,88066.0
2022-03-18 14:30:00,71.34,71.34,71.3,71.33,24846.0,67.0737,67.0737,67.0361,67.0643,24846.0
2022-03-18 14:35:00,71.34,71.38,71.34,71.36,16447.0,67.0737,67.1113,67.0737,67.0925,16447.0
2022-03-18 14:40:00,71.36,71.37,71.31,71.34,19504.0,67.0925,67.1019,67.0455,67.0737,19504.0
2022-03-18 14:45:00,71.34,71.36,71.33,71.35,8949.0,67.0737,67.0925,67.0643,67.0831,8949.0
2022-03-18 14:50:00,71.35,71.38,71.35,71.37,7545.0,67.0831,67.1113,67.0831,67.1019,7545.0
2022-03-18 14:55:00,71.38,71.39,71.35,71.39,19798.0,67.1113,67.1207,67.0831,67.1207,19798.0
2022-03-18 15:00:00,71.39,71.4,71.37,71.4,40464.0,67.1207,67.1301,67.1019,67.1301,40464.0
2022-03-18 15:05:00,71.39,71.4,71.37,71.4,28888.0,67.1207,67.1301,67.1019,67.1301,28888.0
2022-03-18 15:10:00,71.4,71.43,71.38,71.39,17754.0,67.1301,67.1583,67.1113,67.1207,17754.0
2022-03-18 15:15:00,71.39,71.43,71.38,71.42,55722.0,67.1207,67.1583,67.1113,67.1489,55722.0
2022-03-18 15:20:00,71.43,71.45,71.41,71.44,42810.0,67.1583,67.1771,67.1395,67.1677,42810.0
2022-03-18 15:25:00,71.44,71.49,71.43,71.49,43923.0,67.1677,67.2147,67.1583,67.2147,43923.0
2022-03-18 15:30:00,71.49,71.55,71.49,71.54,58946.0,67.2147,67.2711,67.2147,67.2617,58946.0
2022-03-18 15:35:00,71.54,71.56,71.47,71.48,117502.0,67.2617,67.2805,67.1959,67.2053,117502.0
2022-03-18 15:40:00,71.48,71.58,71.47,71.56,81791.0,67.2053,67.2993,67.1959,67.2805,81791.0
2022-03-18 15:45:00,71.56,71.58,71.54,71.56,64198.0,67.2805,67.2993,67.2617,67.2805,64198.0
2022-03-18 15:50:00,71.55,71.6,71.55,71.58,69339.0,67.2711,67.3181,67.2711,67.2993,69339.0
2022-03-18 15:55:00,71.59,71.66,71.47,71.52,179143.0,67.3087,67.3745,67.1959,67.2429,179143.0
2022-03-21 09:30:00,70.32,70.35,70.14,70.32,82117.0,66.1147,66.1429,65.9454,66.1147,82117.0
2022-03-21 09:35:00,70.32,70.39,70.28,70.36,83098.0,66.1147,66.1805,66.0771,66.1523,83098.0
2022-03-21 09:40:00,70.36,70.38,70.22,70.22,31214.0,66.1523,66.1711,66.0207,66.0207,31214.0
2022-03-21 09:45:00,70.24,70.24,70.11,70.13,74941.0,66.0395,66.0395,65.9172,65.936,74941.0
2022-03-21 09:50:00,70.13,70.23,70.02,70.03,158642.0,65.936,66.0301,65.8326,65.842,158642.0
2022-03-21 09:55:00,70.04,70.19,70.04,70.15,45222.0,65.8514,65.9924,65.8514,65.9548,45222.0
2022-03-21 10:00:00,70.14,70.19,70.12,70.13,51633.0,65.9454,65.9924,65.9266,65.936,51633.0
2022-03-21 10:05:00,70.12,70.16,70.09,70.14,25439.0,65.9266,65.9642,65.8984,65.9454,25439.0
2022-03-21 10:10:00,70.15,70.19,70.13,70.17,62663.0,65.9548,65.9924,65.936,65.9736,62663.0
2022-03-21 10:15:00,70.18,70.22,70.14,70.2,39679.0,65.983,66.0207,65.9454,66.0019,39679.0
2022-03-21 10:20:00,70.2,70.2,70.12,70.18,78877.0,66.0019,66.0019,65.9266,65.983,78877.0
2022-03-21 10:25:00,70.16,70.17,70.11,70.13,24705.0,65.9642,65.9736,65.9172,65.936,24705.0
2022-03-21 10:30:00,70.12,70.17,70.09,70.13,31336.0,65.9266,65.9736,65.8984,65.936,31336.0
2022-03-21 10:35:00,70.14,70.2,70.13,70.2,43879.0,65.9454,66.0019,65.936,66.0019,43879.0
2022-03-21 10:40:00,70.2,70.23,70.15,70.2,17300.0,66.0019,66.0301,65.9548,66.0019,17300.0
2022-03-21 10:45:00,70.19,70.26,70.17,70.23,25354.0,65.9924,66.0583,65.9736,66.0301,25354.0
2022-03-21 10:50:00,70.23,70.27,70.19,70.23,51013.0,66.0301,66.0677,65.9924,66.0301,51013.0
2022-03-21 10:55:00,70.24,70.28,70.22,70.25,51016.0,66.0395,66.0771,66.0207,66.0489,51016.0
2022-03-21 11:00:00,70.25,70.31,70.23,70.25,14575.0,66.0489,66.1053,66.0301,66.0489,14575.0
2022-03-21 11:05:00,70.25,70.27,70.21,70.23,81544.0,66.0489,66.0677,66.0113,66.0301,81544.0
2022-03-21 11:10:00,70.23,70.31,70.22,70.31,19427.0,66.0301,66.1053,66.0207,66.1053,19427.0
2022-03-21 11:15:00,70.31,70.35,70.26,70.31,32690.0,66.1053,66.1429,66.0583,66.1053,32690.0
2022-03-21 11:20:00,70.3,70.35,70.28,70.33,21154.0,66.0959,66.1429,66.0771,66.1241,21154.0
2022-03-21 11:25:00,70.34,70.38,70.34,70.36,27745.0,66.1335,66.1711,66.1335,66.1523,27745.0
2022-03-21 11:30:00,70.36,70.37,70.3,70.32,34755.0,66.1523,66.1617,66.0959,66.1147,34755.0
2022-03-21 11:35:00,70.33,70.36,70.28,70.32,29571.0,66.1241,66.1523,66.0771,66.1147,29571.0
2022-03-21 11:40:00,70.32,70.38,70.26,70.27,38428.0,66.1147,66.1711,66.0583,66.0677,38428.0
2022-03-21 11:45:00,70.27,70.33,70.25,70.26,21789.0,66.0677,66.1241,66.0489,66.0583,21789.0
2022-03-21 11:50:00,70.27,70.37,70.25,70.32,19623.0,66.0677,66.1617,66.0489,66.1147,19623.0
2022-03-21 11:55:00,70.32,70.37,70.3,70.35,16160.0,66.1147,66.1617,66.0959,66.1429,16160.0
2022-03-21 12:00:00,70.36,70.37,70.29,70.3,23584.0,66.1523,66.1617,66.0865,66.0959,23584.0
2022-03-21 12:05:00,70.3,70.35,70.27,70.33,17187.0,66.0959,66.1429,66.0677,66.1241,17187.0
2022-03-21 12:10:00,70.33,70.35,70.31,70.34,21573.0,66.1241,66.1429,66.1053,66.1335,21573.0
2022-03-21 12:15:00,70.34,70.35,70.29,70.32,15655.0,66.1335,66.1429,66.0865,66.1147,15655.0
2022-03-21 12:20:00,70.32,70.37,70.32,70.35,16181.0,66.1147,66.1617,66.1147,66.1429,16181.0
2022-03-21 12:25:00,70.35,70.35,70.29,70.33,18340.0,66.1429,66.1429,66.0865,66.1241,18340.0
2022-03-21 12:30:00,70.34,70.34,70.09,70.17,78595.0,66.1335,66.1335,65.8984,65.9736,78595.0
2022-03-21 12:35:00,70.15,70.18,70.04,70.18,53191.0,65.9548,65.983,65.8514,65.983,53191.0
2022-03-21 12:40:00,70.19,70.26,70.17,70.25,23525.0,65.9924,66.0583,65.9736,66.0489,23525.0
2022-03-21 12:45:00,70.25,70.29,70.19,70.26,51066.0,66.0489,66.0865,65.9924,66.0583,51066.0
2022-03-21 12:50:00,70.26,70.26,70.12,70.13,47001.0,66.0583,66.0583,65.9266,65.936,47001.0
2022-03-21 12:55:00,70.13,70.19,70.09,70.11,37871.0,65.936,65.9924,65.8984,65.9172,37871.0
2022-03-21 13:00:00,70.1,70.13,70.04,70.05,23370.0,65.9078,65.936,65.8514,65.8608,23370.0
2022-03-21 13:05:00,70.05,70.15,70.05,70.13,44598.0,65.8608,65.9548,65.8608,65.936,44598.0
2022-03-21 13:10:00,70.14,70.14,70.02,70.02,25923.0,65.9454,65.9454,65.8326,65.8326,25923.0
2022-03-21 13:15:00,70.02,70.03,69.92,69.92,35490.0,65.8326,65.842,65.7386,65.7386,35490.0
2022-03-21 13:20:00,69.93,70.0,69.9,69.97,28885.0,65.748,65.8138,65.7198,65.7856,28885.0
2022-03-21 13:25:00,69.97,70.0,69.94,69.96,20025.0,65.7856,65.8138,65.7574,65.7762,20025.0
2022-03-21 13:30:00,69.97,70.07,69.96,70.06,23742.0,65.7856,65.8796,65.7762,65.8702,23742.0
2022-03-21 13:35:00,70.04,70.12,70.02,70.11,13571.0,65.8514,65.9266,65.8326,65.9172,13571.0
2022-03-21 13:40:00,70.09,70.1,69.99,70.04,14019.0,65.8984,65.9078,65.8044,65.8514,14019.0
2022-03-21 13:45:00,70.04,70.08,70.01,70.06,22536.0,65.8514,65.889,65.8232,65.8702,22536.0
2022-03-21 13:50:00,70.07,70.09,70.05,70.06,15834.0,65.8796,65.8984,65.8608,65.8702,15834.0
2022-03-21 13:55:00,70.07,70.07,70.03,70.06,22619.0,65.8796,65.8796,65.842,65.8702,22619.0
2022-03-21 14:00:00,70.06,70.1,70.01,70.02,38589.0,65.8702,65.9078,65.8232,65.8326,38589.0
2022-03-21 14:05:00,70.02,70.05,69.99,70.05,16012.0,65.8326,65.8608,65.8044,65.8608,16012.0
2022-03-21 14:10:00,70.05,70.07,70.02,70.03,13010.0,65.8608,65.8796,65.8326,65.842,13010.0
2022-03-21 14:15:00,70.04,70.06,70.02,70.06,12191.0,65.8514,65.8702,65.8326,65.8702,12191.0
2022-03-21 14:20:00,70.07,70.21,70.07,70.16,39462.0,65.8796,66.0113,65.8796,65.9642,39462.0
2022-03-21 14:25:00,70.17,70.23,70.15,70.22,42802.0,65.9736,66.0301,65.9548,66.0207,42802.0
2022-03-21 14:30:00,70.22,70.23,70.17,70.18,25775.0,66.0207,66.0301,65.9736,65.983,25775.0
2022-03-21 14:35:00,70.19,70.21,70.16,70.19,32384.0,65.9924,66.0113,65.9642,65.9924,32384.0
2022-03-21 14:40:00,70.18,70.22,70.15,70.22,31707.0,65.983,66.0207,65.9548,66.0207,31707.0
2022-03-21 14:45:00,70.22,70.26,70.18,70.19,28978.0,66.0207,66.0583,65.983,65.9924,28978.0
2022-03-21 14:50:00,70.19,70.21,70.15,70.16,24242.0,65.9924,66.0113,65.9548,65.9642,24242.0
2022-03-21 14:55:00,70.16,70.17,70.01,70.02,30802.0,65.9642,65.9736,65.8232,65.8326,30802.0
2022-03-21 15:00:00,70.02,70.04,70.01,70.03,13735.0,65.8326,65.8514,65.8232,65.842,13735.0
2022-03-21 15:05:00,70.02,70.04,70.0,70.01,15028.0,65.8326,65.8514,65.8138,65.8232,15028.0
2022-03-21 15:10:00,70.03,70.06,70.02,70.05,35239.0,65.842,65.8702,65.8326,65.8608,35239.0
2022-03-21 15:15:00,70.06,70.12,70.06,70.06,17192.0,65.8702,65.9266,65.8702,65.8702,17192.0
2022-03-21 15:20:00,70.07,70.13,70.05,70.13,45762.0,65.8796,65.936,65.8608,65.936,45762.0
2022-03-21 15:25:00,70.12,70.14,70.1,70.12,39781.0,65.9266,65.9454,65.9078,65.9266,39781.0
2022-03-21 15:30:00,70.13,70.17,70.08,70.11,47686.0,65.936,65.9736,65.889,65.9172,47686.0
2022-03-21 15:35:00,70.1,70.1,70.05,70.06,38135.0,65.9078,65.9078,65.8608,65.8702,38135.0
2022-03-21 15:40:00,70.06,70.09,70.03,70.07,33638.0,65.8702,65.8984,65.842,65.8796,33638.0
2022-03-21 15:45:00,70.06,70.07,69.96,69.97,54057.0,65.8702,65.8796,65.7762,65.7856,54057.0
2022-03-21 15:50:00,69.97,70.07,69.97,70.05,67202.0,65.7856,65.8796,65.7856,65.8608,67202.0
2022-03-21 15:55:00,70.05,70.1,70.0,70.03,141870.0,65.8608,65.9078,65.8138,65.842,141870.0
2022-03-22 09:30:00,70.86,70.98,70.79,70.9,122217.0,66.6224,66.7352,66.5566,66.66,122217.0
2022-03-22 09:35:00,70.89,71.04,70.88,71.02,91669.0,66.6506,66.7916,66.6412,66.7728,91669.0
2022-03-22 09:40:00,71.03,71.03,70.94,71.0,39539.0,66.7822,66.7822,66.6976,66.754,39539.0
2022-03-22 09:45:00,70.96,71.01,70.9,71.01,39874.0,66.7164,66.7634,66.66,66.7634,39874.0
2022-03-22 09:50:00,71.01,71.03,70.94,71.02,49711.0,66.7634,66.7822,66.6976,66.7728,49711.0
2022-03-22 09:55:00,71.02,71.05,71.0,71.04,45273.0,66.7728,66.801,66.754,66.7916,45273.0
2022-03-22 10:00:00,71.04,71.12,71.04,71.09,33061.0,66.7916,66.8668,66.7916,66.8386,33061.0
2022-03-22 10:05:00,71.09,71.12,71.04,71.09,22918.0,66.8386,66.8668,66.7916,66.8386,22918.0
2022-03-22 10:10:00,71.09,71.1,71.04,71.06,21731.0,66.8386,66.848,66.7916,66.8104,21731.0
2022-03-22 10:15:00,71.06,71.09,71.01,71.09,36425.0,66.8104,66.8386,66.7634,66.8386,36425.0
2022-03-22 10:20:00,71.09,71.16,71.09,71.15,62846.0,66.8386,66.9044,66.8386,66.895,62846.0
2022-03-22 10:25:00,71.15,71.18,71.12,71.16,64085.0,66.895,66.9232,66.8668,66.9044,64085.0
2022-03-22 10:30:00,71.16,71.23,71.16,71.23,39254.0,66.9044,66.9703,66.9044,66.9703,39254.0
2022-03-22 10:35:00,71.22,71.24,71.17,71.18,23281.0,66.9609,66.9797,66.9138,66.9232,23281.0
2022-03-22 10:40:00,71.18,71.22,71.17,71.17,23881.0,66.9232,66.9609,66.9138,66.9138,23881.0
2022-03-22 10:45:00,71.18,71.26,71.18,71.23,26023.0,66.9232,66.9985,66.9232,66.9703,26023.0
2022-03-22 10:50:00,71.23,71.25,71.2,71.22,25397.0,66.9703,66.9891,66.942,66.9609,25397.0
2022-03-22 10:55:00,71.22,71.24,71.16,71.17,12153.0,66.9609,66.9797,66.9044,66.9138,12153.0
2022-03-22 11:00:00,71.18,71.19,71.11,71.14,14152.0,66.9232,66.9326,66.8574,66.8856,14152.0
2022-03-22 11:05:00,71.14,71.14,71.11,71.13,11338.0,66.8856,66.8856,66.8574,66.8762,11338.0
2022-03-22 11:10:00,71.13,71.15,71.08,71.11,11569.0,66.8762,66.895,66.8292,66.8574,11569.0
2022-03-22 11:15:00,71.11,71.12,71.07,71.12,23867.0,66.8574,66.8668,66.8198,66.8668,23867.0
2022-03-22 11:20:00,71.12,71.12,71.09,71.11,10862.0,66.8668,66.8668,66.8386,66.8574,10862.0
2022-03-22 11:25:00,71.11,71.11,71.07,71.08,9960.0,66.8574,66.8574,66.8198,66.8292,9960.0
2022-03-22 11:30:00,71.09,71.09,71.04,71.07,8400.0,66.8386,66.8386,66.7916,66.8198,8400.0
2022-03-22 11:35:00,71.08,71.1,71.04,71.09,34159.0,66.8292,66.848,66.7916,66.8386,34159.0
2022-03-22 11:40:00,71.08,71.1,71.01,71.01,13600.0,66.8292,66.848,66.7634,66.7634,13600.0
2022-03-22 11:45:00,71.01,71.03,71.0,71.03,18511.0,66.7634,66.7822,66.754,66.7822,18511.0
2022-03-22 11:50:00,71.03,71.04,70.99,70.99,8991.0,66.7822,66.7916,66.7446,66.7446,8991.0
2022-03-22 11:55:00,70.99,70.99,70.95,70.98,12445.0,66.7446,66.7446,66.707,66.7352,12445.0
2022-03-22 12:00:00,70.98,71.02,70.97,71.02,36769.0,66.7352,66.7728,66.7258,66.7728,36769.0
2022-03-22 12:05:00,71.02,71.06,71.02,71.04,15337.0,66.7728,66.8104,66.7728,66.7916,15337.0
2022-03-22 12:10:00,71.04,71.07,71.03,71.06,14275.0,66.7916,66.8198,66.7822,66.8104,14275.0
2022-03-22 12:15:00,71.07,71.08,71.03,71.05,26290.0,66.8198,66.8292,66.7822,66.801,26290.0
2022-03-22 12:20:00,71.05,71.05,70.98,71.01,23299.0,66.801,66.801,66.7352,66.7634,23299.0
2022-03-22 12:25:00,71.01,71.01,70.96,70.98,20814.0,66.7634,66.7634,66.7164,66.7352,20814.0
2022-03-22 12:30:00,70.98,71.0,70.94,71.0,28832.0,66.7352,66.754,66.6976,66.754,28832.0
2022-03-22 12:35:00,71.0,71.03,70.97,71.0,28963.0,66.754,66.7822,66.7258,66.754,28963.0
2022-03-22 12:40:00,71.0,71.02,70.97,71.0,11134.0,66.754,66.7728,66.7258,66.754,11134.0
2022-03-22 12:45:00,70.99,71.03,70.98,71.03,6409.0,66.7446,66.7822,66.7352,66.7822,6409.0
2022-03-22 12:50:00,71.03,71.05,71.02,71.04,7875.0,66.7822,66.801,66.7728,66.7916,7875.0
2022-03-22 12:55:00,71.04,71.04,71.01,71.04,9221.0,66.7916,66.7916,66.7634,66.7916,9221.0
2022-03-22 13:00:00,71.03,71.06,71.02,71.05,6001.0,66.7822,66.8104,66.7728,66.801,6001.0
2022-03-22 13:05:00,71.07,71.09,71.06,71.08,6100.0,66.8198,66.8386,66.8104,66.8292,6100.0
2022-03-22 13:10:00,71.08,71.15,71.07,71.13,34541.0,66.8292,66.895,66.8198,66.8762,34541.0
2022-03-22 13:15:00,71.14,71.17,71.12,71.14,27984.0,66.8856,66.9138,66.8668,66.8856,27984.0
2022-03-22 13:20:00,71.13,71.13,71.08,71.1,23295.0,66.8762,66.8762,66.8292,66.848,23295.0
2022-03-22 13:25:00,71.11,71.12,71.09,71.12,13344.0,66.8574,66.8668,66.8386,66.8668,13344.0
2022-03-22 13:30:00,71.12,71.15,71.12,71.15,20305.0,66.8668,66.895,66.8668,66.895,20305.0
2022-03-22 13:35:00,71.15,71.16,71.11,71.13,21987.0,66.895,66.9044,66.8574,66.8762,21987.0
2022-03-22 13:40:00,71.12,71.14,71.1,71.13,7216.0,66.8668,66.8856,66.848,66.8762,7216.0
2022-03-22 13:45:00,71.13,71.13,71.1,71.12,6526.0,66.8762,66.8762,66.848,66.8668,6526.0
2022-03-22 13:50:00,71.12,71.14,71.1,71.13,28182.0,66.8668,66.8856,66.848,66.8762,28182.0
2022-03-22 13:55:00,71.13,71.13,71.11,71.13,8000.0,66.8762,66.8762,66.8574,66.8762,8000.0
2022-03-22 14:00:00,71.13,71.13,71.09,71.1,8819.0,66.8762,66.8762,66.8386,66.848,8819.0
2022-03-22 14:05:00,71.1,71.12,71.09,71.12,17795.0,66.848,66.8668,66.8386,66.8668,17795.0
2022-03-22 14:10:00,71.12,71.14,71.1,71.1,20991.0,66.8668,66.8856,66.848,66.848,20991.0
2022-03-22 14:15:00,71.1,71.12,71.09,71.11,42882.0,66.848,66.8668,66.8386,66.8574,42882.0
2022-03-22 14:20:00,71.11,71.11,71.04,71.05,100262.0,66.8574,66.8574,66.7916,66.801,100262.0
2022-03-22 14:25:00,71.05,71.06,70.99,71.02,67511.0,66.801,66.8104,66.7446,66.7728,67511.0
2022-03-22 14:30:00,71.01,71.09,70.99,71.09,59144.0,66.7634,66.8386,66.7446,66.8386,59144.0
2022-03-22 14:35:00,71.09,71.1,71.05,71.06,29675.0,66.8386,66.848,66.801,66.8104,29675.0
2022-03-22 14:40:00,71.05,71.06,71.03,71.05,6669.0,66.801,66.8104,66.7822,66.801,6669.0
2022-03-22 14:45:00,71.05,71.08,71.03,71.05,12799.0,66.801,66.8292,66.7822,66.801,12799.0
2022-03-22 14:50:00,71.06,71.08,71.05,71.06,8464.0,66.8104,66.8292,66.801,66.8104,8464.0
2022-03-22 14:55:00,71.07,71.1,71.06,71.09,14129.0,66.8198,66.848,66.8104,66.8386,14129.0
2022-03-22 15:00:00,71.08,71.11,71.07,71.11,8004.0,66.8292,66.8574,66.8198,66.8574,8004.0
2022-03-22 15:05:00,71.12,71.13,71.09,71.13,8331.0,66.8668,66.8762,66.8386,66.8762,8331.0
2022-03-22 15:10:00,71.12,71.13,71.06,71.11,38835.0,66.8668,66.8762,66.8104,66.8574,38835.0
2022-03-22 15:15:00,71.11,71.14,71.09,71.1,30704.0,66.8574,66.8856,66.8386,66.848,30704.0
2022-03-22 15:20:00,71.1,71.12,71.06,71.11,37246.0,66.848,66.8668,66.8104,66.8574,37246.0
2022-03-22 15:25:00,71.11,71.13,71.09,71.1,11269.0,66.8574,66.8762,66.8386,66.848,11269.0
2022-03-22 15:30:00,71.1,71.14,71.09,71.14,64668.0,66.848,66.8856,66.8386,66.8856,64668.0
2022-03-22 15:35:00,71.14,71.17,71.13,71.17,35136.0,66.8856,66.9138,66.8762,66.9138,35136.0
2022-03-22 15:40:00,71.16,71.19,71.14,71.19,113567.0,66.9044,66.9326,66.8856,66.9326,113567.0
2022-03-22 15:45:00,71.19,71.24,71.17,71.22,92822.0,66.9326,66.9797,66.9138,66.9609,92822.0
2022-03-22 15:50:00,71.22,71.24,71.18,71.19,83306.0,66.9609,66.9797,66.9232,66.9326,83306.0
2022-03-22 15:55:00,71.19,71.26,71.16,71.22,228853.0,66.9326,66.9985,66.9044,66.9609,228853.0
2022-03-23 09:30:00,70.83,70.86,70.67,70.74,117014.0,66.5942,66.6224,66.4437,66.5096,117014.0
2022-03-23 09:35:00,70.73,70.78,70.67,70.73,67219.0,66.5002,66.5472,66.4437,66.5002,67219.0
2022-03-23 09:40:00,70.73,70.82,70.71,70.78,101314.0,66.5002,66.5848,66.4814,66.5472,101314.0
2022-03-23 09:45:00,70.78,70.78,70.65,70.66,142512.0,66.5472,66.5472,66.4249,66.4343,142512.0
2022-03-23 09:50:00,70.66,70.77,70.64,70.76,68104.0,66.4343,66.5378,66.4155,66.5284,68104.0
2022-03-23 09:55:00,70.75,70.79,70.71,70.71,33361.0,66.519,66.5566,66.4814,66.4814,33361.0
2022-03-23 10:00:00,70.71,70.79,70.68,70.78,40638.0,66.4814,66.5566,66.4531,66.5472,40638.0
2022-03-23 10:05:00,70.78,70.92,70.77,70.89,101541.0,66.5472,66.6788,66.5378,66.6506,101541.0
2022-03-23 10:10:00,70.9,70.94,70.87,70.93,48217.0,66.66,66.6976,66.6318,66.6882,48217.0
2022-03-23 10:15:00,70.94,71.02,70.93,70.99,67910.0,66.6976,66.7728,66.6882,66.7446,67910.0
2022-03-23 10:20:00,70.98,71.04,70.93,71.03,60219.0,66.7352,66.7916,66.6882,66.7822,60219.0
2022-03-23 10:25:00,71.03,71.03,70.94,70.97,37194.0,66.7822,66.7822,66.6976,66.7258,37194.0
2022-03-23 10:30:00,70.98,71.0,70.94,70.94,44223.0,66.7352,66.754,66.6976,66.6976,44223.0
2022-03-23 10:35:00,70.94,70.95,70.9,70.91,29248.0,66.6976,66.707,66.66,66.6694,29248.0
2022-03-23 10:40:00,70.91,70.93,70.83,70.9,36253.0,66.6694,66.6882,66.5942,66.66,36253.0
2022-03-23 10:45:00,70.9,70.9,70.83,70.89,43128.0,66.66,66.66,66.5942,66.6506,43128.0
2022-03-23 10:50:00,70.89,70.91,70.82,70.91,39025.0,66.6506,66.6694,66.5848,66.6694,39025.0
2022-03-23 10:55:00,70.91,70.96,70.88,70.89,20379.0,66.6694,66.7164,66.6412,66.6506,20379.0
2022-03-23 11:00:00,70.89,70.96,70.88,70.92,76194.0,66.6506,66.7164,66.6412,66.6788,76194.0
2022-03-23 11:05:00,70.93,70.94,70.9,70.91,73090.0,66.6882,66.6976,66.66,66.6694,73090.0
2022-03-23 11:10:00,70.9,70.94,70.89,70.94,29414.0,66.66,66.6976,66.6506,66.6976,29414.0
2022-03-23 11:15:00,70.94,70.95,70.91,70.93,136651.0,66.6976,66.707,66.6694,66.6882,136651.0
2022-03-23 11:20:00,70.93,70.98,70.92,70.96,67318.0,66.6882,66.7352,66.6788,66.7164,67318.0
2022-03-23 11:25:00,70.96,70.99,70.95,70.99,49066.0,66.7164,66.7446,66.707,66.7446,49066.0
2022-03-23 11:30:00,70.99,71.0,70.96,70.98,49791.0,66.7446,66.754,66.7164,66.7352,49791.0
2022-03-23 11:35:00,70.98,71.0,70.94,70.99,66093.0,66.7352,66.754,66.6976,66.7446,66093.0
2022-03-23 11:40:00,71.0,71.02,70.97,71.01,39655.0,66.754,66.7728,66.7258,66.7634,39655.0
2022-03-23 11:45:00,71.01,71.02,70.96,70.96,34723.0,66.7634,66.7728,66.7164,66.7164,34723.0
2022-03-23 11:50:00,70.97,71.0,70.96,70.99,21853.0,66.7258,66.754,66.7164,66.7446,21853.0
2022-03-23 11:55:00,70.98,70.98,70.96,70.98,12830.0,66.7352,66.7352,66.7164,66.7352,12830.0
2022-03-23 12:00:00,70.97,71.05,70.97,71.02,45575.0,66.7258,66.801,66.7258,66.7728,45575.0
2022-03-23 12:05:00,71.03,71.03,70.94,70.95,27867.0,66.7822,66.7822,66.6976,66.707,27867.0
2022-03-23 12:10:00,70.94,70.95,70.88,70.92,46086.0,66.6976,66.707,66.6412,66.6788,46086.0
2022-03-23 12:15:00,70.92,70.95,70.91,70.95,14891.0,66.6788,66.707,66.6694,66.707,14891.0
2022-03-23 12:20:00,70.94,70.96,70.93,70.94,12368.0,66.6976,66.7164,66.6882,66.6976,12368.0
2022-03-23 12:25:00,70.95,70.97,70.93,70.95,13954.0,66.707,66.7258,66.6882,66.707,13954.0
2022-03-23 12:30:00,70.95,70.99,70.95,70.98,30154.0,66.707,66.7446,66.707,66.7352,30154.0
2022-03-23 12:35:00,70.97,70.97,70.91,70.95,43755.0,66.7258,66.7258,66.6694,66.707,43755.0
2022-03-23 12:40:00,70.94,70.94,70.86,70.87,37626.0,66.6976,66.6976,66.6224,66.6318,37626.0
2022-03-23 12:45:00,70.86,70.89,70.81,70.86,32145.0,66.6224,66.6506,66.5754,66.6224,32145.0
2022-03-23 12:50:00,70.86,70.91,70.84,70.88,24259.0,66.6224,66.6694,66.6036,66.6412,24259.0
2022-03-23 12:55:00,70.87,70.89,70.86,70.86,10955.0,66.6318,66.6506,66.6224,66.6224,10955.0
2022-03-23 13:00:00,70.86,70.89,70.83,70.84,22159.0,66.6224,66.6506,66.5942,66.6036,22159.0
2022-03-23 13:05:00,70.85,70.88,70.84,70.87,16449.0,66.613,66.6412,66.6036,66.6318,16449.0
2022-03-23 13:10:00,70.88,70.88,70.84,70.85,9771.0,66.6412,66.6412,66.6036,66.613,9771.0
2022-03-23 13:15:00,70.85,70.85,70.78,70.8,31679.0,66.613,66.613,66.5472,66.566,31679.0
2022-03-23 13:20:00,70.81,70.81,70.74,70.75,15428.0,66.5754,66.5754,66.5096,66.519,15428.0
2022-03-23 13:25:00,70.74,70.75,70.69,70.7,29650.0,66.5096,66.519,66.4625,66.4719,29650.0
2022-03-23 13:30:00,70.7,70.75,70.69,70.73,20118.0,66.4719,66.519,66.4625,66.5002,20118.0
2022-03-23 13:35:00,70.73,70.76,70.72,70.73,7400.0,66.5002,66.5284,66.4908,66.5002,7400.0
2022-03-23 13:40:00,70.73,70.73,70.69,70.69,15487.0,66.5002,66.5002,66.4625,66.4625,15487.0
2022-03-23 13:45:00,70.69,70.71,70.67,70.71,37978.0,66.4625,66.4814,66.4437,66.4814,37978.0
2022-03-23 13:50:00,70.7,70.73,70.69,70.73,34429.0,66.4719,66.5002,66.4625,66.5002,34429.0
2022-03-23 13:55:00,70.74,70.75,70.71,70.71,6558.0,66.5096,66.519,66.4814,66.4814,6558.0
2022-03-23 14:00:00,70.71,70.73,70.71,70.73,19187.0,66.4814,66.5002,66.4814,66.5002,19187.0
2022-03-23 14:05:00,70.73,70.73,70.67,70.67,31057.0,66.5002,66.5002,66.4437,66.4437,31057.0
2022-03-23 14:10:00,70.68,70.68,70.66,70.67,18815.0,66.4531,66.4531,66.4343,66.4437,18815.0
2022-03-23 14:15:00,70.66,70.72,70.65,70.7,20742.0,66.4343,66.4908,66.4249,66.4719,20742.0
2022-03-23 14:20:00,70.71,70.72,70.68,70.69,15567.0,66.4814,66.4908,66.4531,66.4625,15567.0
2022-03-23 14:25:00,70.69,70.75,70.68,70.75,15417.0,66.4625,66.519,66.4531,66.519,15417.0
2022-03-23 14:30:00,70.74,70.74,70.69,70.7,8357.0,66.5096,66.5096,66.4625,66.4719,8357.0
2022-03-23 14:35:00,70.7,70.73,70.67,70.72,11567.0,66.4719,66.5002,66.4437,66.4908,11567.0
2022-03-23 14:40:00,70.73,70.74,70.72,70.74,7372.0,66.5002,66.5096,66.4908,66.5096,7372.0
2022-03-23 14:45:00,70.74,70.79,70.74,70.79,9006.0,66.5096,66.5566,66.5096,66.5566,9006.0
2022-03-23 14:50:00,70.8,70.8,70.76,70.76,20946.0,66.566,66.566,66.5284,66.5284,20946.0
2022-03-23 14:55:00,70.77,70.77,70.71,70.74,59415.0,66.5378,66.5378,66.4814,66.5096,59415.0
2022-03-23 15:00:00,70.74,70.79,70.72,70.75,72168.0,66.5096,66.5566,66.4908,66.519,72168.0
2022-03-23 15:05:00,70.74,70.74,70.71,70.72,35571.0,66.5096,66.5096,66.4814,66.4908,35571.0
2022-03-23 15:10:00,70.71,70.74,70.7,70.73,12883.0,66.4814,66.5096,66.4719,66.5002,12883.0
2022-03-23 15:15:00,70.72,70.74,70.69,70.7,34170.0,66.4908,66.5096,66.4625,66.4719,34170.0
2022-03-23 15:20:00,70.7,70.73,70.69,70.71,37456.0,66.4719,66.5002,66.4625,66.4814,37456.0
2022-03-23 15:25:00,70.71,70.73,70.69,70.72,36617.0,66.4814,66.5002,66.4625,66.4908,36617.0
2022-03-23 15:30:00,70.72,70.74,70.69,70.69,61544.0,66.4908,66.5096,66.4625,66.4625,61544.0
2022-03-23 15:35:00,70.69,70.71,70.68,70.69,31955.0,66.4625,66.4814,66.4531,66.4625,31955.0
2022-03-23 15:40:00,70.69,70.71,70.65,70.7,108379.0,66.4625,66.4814,66.4249,66.4719,108379.0
2022-03-23 15:45:00,70.7,70.73,70.67,70.68,128485.0,66.4719,66.5002,66.4437,66.4531,128485.0
2022-03-23 15:50:00,70.67,70.68,70.6,70.62,155195.0,66.4437,66.4531,66.3779,66.3967,155195.0
2022-03-23 15:55:00,70.62,70.64,70.56,70.57,180923.0,66.3967,66.4155,66.3403,66.3497,180923.0
2022-03-24 09:30:00,70.57,70.76,70.37,70.44,126888.0,66.3497,66.5284,66.1617,66.2275,126888.0
2022-03-24 09:35:00,70.44,70.49,70.39,70.48,78362.0,66.2275,66.2745,66.1805,66.2651,78362.0
2022-03-24 09:40:00,70.49,70.63,70.48,70.61,77766.0,66.2745,66.4061,66.2651,66.3873,77766.0
2022-03-24 09:45:00,70.61,70.62,70.55,70.57,36031.0,66.3873,66.3967,66.3309,66.3497,36031.0
2022-03-24 09:50:00,70.54,70.62,70.51,70.59,67362.0,66.3215,66.3967,66.2933,66.3685,67362.0
2022-03-24 09:55:00,70.59,70.63,70.5,70.53,33390.0,66.3685,66.4061,66.2839,66.3121,33390.0
2022-03-24 10:00:00,70.52,70.64,70.52,70.63,22061.0,66.3027,66.4155,66.3027,66.4061,22061.0
2022-03-24 10:05:00,70.63,70.66,70.55,70.58,13565.0,66.4061,66.4343,66.3309,66.3591,13565.0
2022-03-24 10:10:00,70.59,70.62,70.54,70.62,36309.0,66.3685,66.3967,66.3215,66.3967,36309.0
2022-03-24 10:15:00,70.62,70.62,70.53,70.58,26829.0,66.3967,66.3967,66.3121,66.3591,26829.0
2022-03-24 10:20:00,70.58,70.58,70.52,70.53,17952.0,66.3591,66.3591,66.3027,66.3121,17952.0
2022-03-24 10:25:00,70.53,70.56,70.5,70.53,23775.0,66.3121,66.3403,66.2839,66.3121,23775.0
2022-03-24 10:30:00,70.54,70.66,70.51,70.64,54834.0,66.3215,66.4343,66.2933,66.4155,54834.0
2022-03-24 10:35:00,70.64,70.66,70.59,70.61,38071.0,66.4155,66.4343,66.3685,66.3873,38071.0
2022-03-24 10:40:00,70.61,70.62,70.56,70.61,17562.0,66.3873,66.3967,66.3403,66.3873,17562.0
2022-03-24 10:45:00,70.62,70.65,70.61,70.64,21464.0,66.3967,66.4249,66.3873,66.4155,21464.0
2022-03-24 10:50:00,70.64,70.66,70.59,70.64,18222.0,66.4155,66.4343,66.3685,66.4155,18222.0
2022-03-24 10:55:00,70.64,70.65,70.59,70.65,28921.0,66.4155,66.4249,66.3685,66.4249,28921.0
2022-03-24 11:00:00,70.65,70.77,70.61,70.74,109320.0,66.4249,66.5378,66.3873,66.5096,109320.0
2022-03-24 11:05:00,70.74,70.79,70.69,70.7,28067.0,66.5096,66.5566,66.4625,66.4719,28067.0
2022-03-24 11:10:00,70.69,70.77,70.68,70.77,44635.0,66.4625,66.5378,66.4531,66.5378,44635.0
2022-03-24 11:15:00,70.76,70.81,70.75,70.8,20630.0,66.5284,66.5754,66.519,66.566,20630.0
2022-03-24 11:20:00,70.8,70.82,70.76,70.78,18350.0,66.566,66.5848,66.5284,66.5472,18350.0
2022-03-24 11:25:00,70.78,70.85,70.77,70.85,29995.0,66.5472,66.613,66.5378,66.613,29995.0
2022-03-24 11:30:00,70.85,70.88,70.84,70.84,31783.0,66.613,66.6412,66.6036,66.6036,31783.0
2022-03-24 11:35:00,70.85,70.92,70.84,70.92,37081.0,66.613,66.6788,66.6036,66.6788,37081.0
2022-03-24 11:40:00,70.92,71.04,70.91,71.03,159179.0,66.6788,66.7916,66.6694,66.7822,159179.0
2022-03-24 11:45:00,71.03,71.03,70.98,71.0,12016.0,66.7822,66.7822,66.7352,66.754,12016.0
2022-03-24 11:50:00,70.98,71.02,70.95,70.97,18865.0,66.7352,66.7728,66.707,66.7258,18865.0
2022-03-24 11:55:00,70.97,70.97,70.93,70.94,19604.0,66.7258,66.7258,66.6882,66.6976,19604.0
2022-03-24 12:00:00,70.94,70.98,70.86,70.87,16302.0,66.6976,66.7352,66.6224,66.6318,16302.0
2022-03-24 12:05:00,70.84,70.88,70.84,70.86,14761.0,66.6036,66.6412,66.6036,66.6224,14761.0
2022-03-24 12:10:00,70.87,70.89,70.85,70.87,10617.0,66.6318,66.6506,66.613,66.6318,10617.0
2022-03-24 12:15:00,70.87,70.92,70.87,70.92,33209.0,66.6318,66.6788,66.6318,66.6788,33209.0
2022-03-24 12:20:00,70.92,70.94,70.89,70.89,47889.0,66.6788,66.6976,66.6506,66.6506,47889.0
2022-03-24 12:25:00,70.88,70.92,70.85,70.88,22389.0,66.6412,66.6788,66.613,66.6412,22389.0
2022-03-24 12:30:00,70.88,70.9,70.82,70.82,14731.0,66.6412,66.66,66.5848,66.5848,14731.0
2022-03-24 12:35:00,70.81,70.83,70.78,70.83,11769.0,66.5754,66.5942,66.5472,66.5942,11769.0
2022-03-24 12:40:00,70.83,70.85,70.81,70.82,11458.0,66.5942,66.613,66.5754,66.5848,11458.0
2022-03-24 12:45:00,70.83,70.83,70.81,70.82,15777.0,66.5942,66.5942,66.5754,66.5848,15777.0
2022-03-24 12:50:00,70.83,70.87,70.83,70.85,12931.0,66.5942,66.6318,66.5942,66.613,12931.0
2022-03-24 12:55:00,70.85,70.88,70.85,70.88,12195.0,66.613,66.6412,66.613,66.6412,12195.0
2022-03-24 13:00:00,70.87,70.87,70.83,70.83,16713.0,66.6318,66.6318,66.5942,66.5942,16713.0
2022-03-24 13:05:00,70.84,70.87,70.79,70.81,9862.0,66.6036,66.6318,66.5566,66.5754,9862.0
2022-03-24 13:10:00,70.81,70.88,70.8,70.87,24946.0,66.5754,66.6412,66.566,66.6318,24946.0
2022-03-24 13:15:00,70.87,70.89,70.84,70.87,19873.0,66.6318,66.6506,66.6036,66.6318,19873.0
2022-03-24 13:20:00,70.87,70.88,70.83,70.85,11043.0,66.6318,66.6412,66.5942,66.613,11043.0
2022-03-24 13:25:00,70.85,70.86,70.84,70.84,5813.0,66.613,66.6224,66.6036,66.6036,5813.0
2022-03-24 13:30:00,70.85,70.86,70.81,70.84,8337.0,66.613,66.6224,66.5754,66.6036,8337.0
2022-03-24 13:35:00,70.84,70.86,70.82,70.84,11826.0,66.6036,66.6224,66.5848,66.6036,11826.0
2022-03-24 13:40:00,70.83,70.87,70.82,70.87,21456.0,66.5942,66.6318,66.5848,66.6318,21456.0
2022-03-24 13:45:00,70.87,70.91,70.87,70.9,9572.0,66.6318,66.6694,66.6318,66.66,9572.0
2022-03-24 13:50:00,70.89,70.91,70.87,70.91,32954.0,66.6506,66.6694,66.6318,66.6694,32954.0
2022-03-24 13:55:00,70.9,70.93,70.89,70.92,13068.0,66.66,66.6882,66.6506,66.6788,13068.0
2022-03-24 14:00:00,70.92,70.97,70.92,70.97,3814.0,66.6788,66.7258,66.6788,66.7258,3814.0
2022-03-24 14:05:00,70.96,70.97,70.91,70.92,11687.0,66.7164,66.7258,66.6694,66.6788,11687.0
2022-03-24 14:10:00,70.92,70.92,70.87,70.92,32493.0,66.6788,66.6788,66.6318,66.6788,32493.0
2022-03-24 14:15:00,70.92,70.93,70.89,70.9,12837.0,66.6788,66.6882,66.6506,66.66,12837.0
2022-03-24 14:20:00,70.9,70.91,70.87,70.9,31352.0,66.66,66.6694,66.6318,66.66,31352.0
2022-03-24 14:25:00,70.9,70.95,70.9,70.94,58383.0,66.66,66.707,66.66,66.6976,58383.0
2022-03-24 14:30:00,70.94,70.95,70.9,70.93,46257.0,66.6976,66.707,66.66,66.6882,46257.0
2022-03-24 14:35:00,70.93,70.97,70.91,70.97,29505.0,66.6882,66.7258,66.6694,66.7258,29505.0
2022-03-24 14:40:00,70.97,70.97,70.92,70.93,18138.0,66.7258,66.7258,66.6788,66.6882,18138.0
2022-03-24 14:45:00,70.93,70.93,70.89,70.89,24732.0,66.6882,66.6882,66.6506,66.6506,24732.0
2022-03-24 14:50:00,70.9,70.94,70.89,70.9,29875.0,66.66,66.6976,66.6506,66.66,29875.0
2022-03-24 14:55:00,70.9,70.94,70.89,70.93,15788.0,66.66,66.6976,66.6506,66.6882,15788.0
2022-03-24 15:00:00,70.92,70.94,70.89,70.92,18741.0,66.6788,66.6976,66.6506,66.6788,18741.0
2022-03-24 15:05:00,70.92,70.98,70.92,70.97,73210.0,66.6788,66.7352,66.6788,66.7258,73210.0
2022-03-24 15:10:00,70.97,70.99,70.96,70.97,40180.0,66.7258,66.7446,66.7164,66.7258,40180.0
2022-03-24 15:15:00,70.97,70.98,70.96,70.98,32701.0,66.7258,66.7352,66.7164,66.7352,32701.0
2022-03-24 15:20:00,70.98,71.0,70.97,70.99,24206.0,66.7352,66.754,66.7258,66.7446,24206.0
2022-03-24 15:25:00,70.99,71.01,70.98,71.0,36838.0,66.7446,66.7634,66.7352,66.754,36838.0
2022-03-24 15:30:00,71.0,71.03,71.0,71.02,55622.0,66.754,66.7822,66.754,66.7728,55622.0
2022-03-24 15:35:00,71.02,71.03,71.01,71.02,34482.0,66.7728,66.7822,66.7634,66.7728,34482.0
2022-03-24 15:40:00,71.01,71.03,71.0,71.02,48379.0,66.7634,66.7822,66.754,66.7728,48379.0
2022-03-24 15:45:00,71.01,71.03,71.0,71.03,23044.0,66.7634,66.7822,66.754,66.7822,23044.0
2022-03-24 15:50:00,71.03,71.06,71.0,71.01,82008.0,66.7822,66.8104,66.754,66.7634,82008.0
2022-03-24 15:55:00,71.01,71.01,70.95,70.99,84129.0,66.7634,66.7634,66.707,66.7446,84129.0
2022-03-25 09:30:00,70.43,70.5,70.29,70.31,69166.0,66.2181,66.2839,66.0865,66.1053,69166.0
2022-03-25 09:35:00,70.31,70.36,70.24,70.24,64286.0,66.1053,66.1523,66.0395,66.0395,64286.0
2022-03-25 09:40:00,70.24,70.24,70.16,70.2,70584.0,66.0395,66.0395,65.9642,66.0019,70584.0
2022-03-25 09:45:00,70.2,70.29,70.17,70.24,36362.0,66.0019,66.0865,65.9736,66.0395,36362.0
2022-03-25 09:50:00,70.23,70.28,70.2,70.26,37643.0,66.0301,66.0771,66.0019,66.0583,37643.0
2022-03-25 09:55:00,70.26,70.26,70.19,70.23,28141.0,66.0583,66.0583,65.9924,66.0301,28141.0
2022-03-25 10:00:00,70.25,70.25,70.17,70.2,20120.0,66.0489,66.0489,65.9736,66.0019,20120.0
2022-03-25 10:05:00,70.21,70.23,70.14,70.23,29904.0,66.0113,66.0301,65.9454,66.0301,29904.0
2022-03-25 10:10:00,70.23,70.28,70.19,70.2,47244.0,66.0301,66.0771,65.9924,66.0019,47244.0
2022-03-25 10:15:00,70.19,70.24,70.17,70.23,23563.0,65.9924,66.0395,65.9736,66.0301,23563.0
2022-03-25 10:20:00,70.23,70.33,70.23,70.3,39851.0,66.0301,66.1241,66.0301,66.0959,39851.0
2022-03-25 10:25:00,70.31,70.31,70.26,70.28,32764.0,66.1053,66.1053,66.0583,66.0771,32764.0
2022-03-25 10:30:00,70.28,70.35,70.28,70.35,27691.0,66.0771,66.1429,66.0771,66.1429,27691.0
2022-03-25 10:35:00,70.36,70.42,70.36,70.41,18444.0,66.1523,66.2087,66.1523,66.1993,18444.0
2022-03-25 10:40:00,70.39,70.46,70.39,70.43,29295.0,66.1805,66.2463,66.1805,66.2181,29295.0
2022-03-25 10:45:00,70.43,70.46,70.42,70.42,19376.0,66.2181,66.2463,66.2087,66.2087,19376.0
2022-03-25 10:50:00,70.42,70.44,70.38,70.4,31737.0,66.2087,66.2275,66.1711,66.1899,31737.0
2022-03-25 10:55:00,70.39,70.42,70.37,70.42,25988.0,66.1805,66.2087,66.1617,66.2087,25988.0
2022-03-25 11:00:00,70.42,70.44,70.35,70.37,30992.0,66.2087,66.2275,66.1429,66.1617,30992.0
2022-03-25 11:05:00,70.36,70.37,70.27,70.27,37189.0,66.1523,66.1617,66.0677,66.0677,37189.0
2022-03-25 11:10:00,70.27,70.28,70.16,70.17,51567.0,66.0677,66.0771,65.9642,65.9736,51567.0
2022-03-25 11:15:00,70.17,70.21,70.15,70.16,32295.0,65.9736,66.0113,65.9548,65.9642,32295.0
2022-03-25 11:20:00,70.16,70.16,70.07,70.07,30422.0,65.9642,65.9642,65.8796,65.8796,30422.0
2022-03-25 11:25:00,70.08,70.09,69.95,70.02,50940.0,65.889,65.8984,65.7668,65.8326,50940.0
2022-03-25 11:30:00,70.01,70.11,70.0,70.09,60657.0,65.8232,65.9172,65.8138,65.8984,60657.0
2022-03-25 11:35:00,70.1,70.13,70.08,70.1,38994.0,65.9078,65.936,65.889,65.9078,38994.0
2022-03-25 11:40:00,70.09,70.16,70.09,70.16,16017.0,65.8984,65.9642,65.8984,65.9642,16017.0
2022-03-25 11:45:00,70.16,70.17,70.13,70.14,39575.0,65.9642,65.9736,65.936,65.9454,39575.0
2022-03-25 11:50:00,70.14,70.18,70.11,70.12,45316.0,65.9454,65.983,65.9172,65.9266,45316.0
2022-03-25 11:55:00,70.11,70.11,70.05,70.07,31801.0,65.9172,65.9172,65.8608,65.8796,31801.0
2022-03-25 12:00:00,70.07,70.09,70.04,70.04,48433.0,65.8796,65.8984,65.8514,65.8514,48433.0
2022-03-25 12:05:00,70.06,70.13,70.06,70.1,8909.0,65.8702,65.936,65.8702,65.9078,8909.0
2022-03-25 12:10:00,70.11,70.18,70.1,70.18,42820.0,65.9172,65.983,65.9078,65.983,42820.0
2022-03-25 12:15:00,70.18,70.19,70.14,70.19,23572.0,65.983,65.9924,65.9454,65.9924,23572.0
2022-03-25 12:20:00,70.18,70.2,70.14,70.16,22861.0,65.983,66.0019,65.9454,65.9642,22861.0
2022-03-25 12:25:00,70.16,70.19,70.12,70.17,33805.0,65.9642,65.9924,65.9266,65.9736,33805.0
2022-03-25 12:30:00,70.17,70.18,70.13,70.16,43159.0,65.9736,65.983,65.936,65.9642,43159.0
2022-03-25 12:35:00,70.16,70.16,70.07,70.09,56162.0,65.9642,65.9642,65.8796,65.8984,56162.0
2022-03-25 12:40:00,70.09,70.12,70.08,70.11,16698.0,65.8984,65.9266,65.889,65.9172,16698.0
2022-03-25 12:45:00,70.12,70.16,70.11,70.14,15786.0,65.9266,65.9642,65.9172,65.9454,15786.0
2022-03-25 12:50:00,70.14,70.17,70.1,70.12,34451.0,65.9454,65.9736,65.9078,65.9266,34451.0
2022-03-25 12:55:00,70.11,70.16,70.09,70.15,18998.0,65.9172,65.9642,65.8984,65.9548,18998.0
2022-03-25 13:00:00,70.15,70.17,70.12,70.16,13241.0,65.9548,65.9736,65.9266,65.9642,13241.0
2022-03-25 13:05:00,70.15,70.17,70.13,70.15,7482.0,65.9548,65.9736,65.936,65.9548,7482.0
2022-03-25 13:10:00,70.14,70.14,70.09,70.09,24140.0,65.9454,65.9454,65.8984,65.8984,24140.0
2022-03-25 13:15:00,70.1,70.19,70.1,70.18,12036.0,65.9078,65.9924,65.9078,65.983,12036.0
2022-03-25 13:20:00,70.18,70.19,70.09,70.09,38626.0,65.983,65.9924,65.8984,65.8984,38626.0
2022-03-25 13:25:00,70.08,70.11,70.07,70.11,5619.0,65.889,65.9172,65.8796,65.9172,5619.0
2022-03-25 13:30:00,70.11,70.15,70.11,70.15,6951.0,65.9172,65.9548,65.9172,65.9548,6951.0
2022-03-25 13:35:00,70.15,70.17,70.11,70.14,19081.0,65.9548,65.9736,65.9172,65.9454,19081.0
2022-03-25 13:40:00,70.14,70.14,70.08,70.13,20266.0,65.9454,65.9454,65.889,65.936,20266.0
2022-03-25 13:45:00,70.13,70.14,70.12,70.12,13766.0,65.936,65.9454,65.9266,65.9266,13766.0
2022-03-25 13:50:00,70.14,70.15,70.11,70.14,20430.0,65.9454,65.9548,65.9172,65.9454,20430.0
2022-03-25 13:55:00,70.14,70.19,70.14,70.15,18294.0,65.9454,65.9924,65.9454,65.9548,18294.0
2022-03-25 14:00:00,70.16,70.21,70.13,70.19,18128.0,65.9642,66.0113,65.936,65.9924,18128.0
2022-03-25 14:05:00,70.2,70.25,70.2,70.25,25775.0,66.0019,66.0489,66.0019,66.0489,25775.0
2022-03-25 14:10:00,70.26,70.27,70.24,70.26,36261.0,66.0583,66.0677,66.0395,66.0583,36261.0
2022-03-25 14:15:00,70.26,70.27,70.22,70.23,40886.0,66.0583,66.0677,66.0207,66.0301,40886.0
2022-03-25 14:20:00,70.23,70.25,70.22,70.23,19626.0,66.0301,66.0489,66.0207,66.0301,19626.0
2022-03-25 14:25:00,70.23,70.23,70.2,70.23,15693.0,66.0301,66.0301,66.0019,66.0301,15693.0
2022-03-25 14:30:00,70.23,70.25,70.2,70.22,9625.0,66.0301,66.0489,66.0019,66.0207,9625.0
2022-03-25 14:35:00,70.21,70.22,70.2,70.21,3205.0,66.0113,66.0207,66.0019,66.0113,3205.0
2022-03-25 14:40:00,70.21,70.21,70.18,70.19,5817.0,66.0113,66.0113,65.983,65.9924,5817.0
2022-03-25 14:45:00,70.2,70.21,70.18,70.2,13924.0,66.0019,66.0113,65.983,66.0019,13924.0
2022-03-25 14:50:00,70.21,70.23,70.2,70.23,2314.0,66.0113,66.0301,66.0019,66.0301,2314.0
2022-03-25 14:55:00,70.23,70.24,70.2,70.21,12134.0,66.0301,66.0395,66.0019,66.0113,12134.0
2022-03-25 15:00:00,70.21,70.21,70.14,70.17,31440.0,66.0113,66.0113,65.9454,65.9736,31440.0
2022-03-25 15:05:00,70.18,70.2,70.14,70.17,27836.0,65.983,66.0019,65.9454,65.9736,27836.0
2022-03-25 15:10:00,70.17,70.26,70.17,70.26,67869.0,65.9736,66.0583,65.9736,66.0583,67869.0
2022-03-25 15:15:00,70.26,70.26,70.19,70.2,51431.0,66.0583,66.0583,65.9924,66.0019,51431.0
2022-03-25 15:20:00,70.2,70.21,70.16,70.19,23909.0,66.0019,66.0113,65.9642,65.9924,23909.0
2022-03-25 15:25:00,70.19,70.19,70.14,70.15,29816.0,65.9924,65.9924,65.9454,65.9548,29816.0
2022-03-25 15:30:00,70.15,70.17,70.11,70.15,20373.0,65.9548,65.9736,65.9172,65.9548,20373.0
2022-03-25 15:35:00,70.14,70.18,70.14,70.14,40460.0,65.9454,65.983,65.9454,65.9454,40460.0
2022-03-25 15:40:00,70.15,70.24,70.15,70.22,34695.0,65.9548,66.0395,65.9548,66.0207,34695.0
2022-03-25 15:45:00,70.22,70.27,70.21,70.25,60014.0,66.0207,66.0677,66.0113,66.0489,60014.0
2022-03-25 15:50:00,70.26,70.26,70.2,70.24,62124.0,66.0583,66.0583,66.0019,66.0395,62124.0
2022-03-25 15:55:00,70.23,70.25,70.2,70.2,110995.0,66.0301,66.0489,66.0019,66.0019,110995.0
2022-03-28 09:30:00,70.68,70.77,70.61,70.75,40177.0,66.4531,66.5378,66.3873,66.519,40177.0
2022-03-28 09:35:00,70.76,70.82,70.71,70.73,52738.0,66.5284,66.5848,66.4814,66.5002,52738.0
2022-03-28 09:40:00,70.73,70.81,70.71,70.74,26340.0,66.5002,66.5754,66.4814,66.5096,26340.0
2022-03-28 09:45:00,70.74,70.77,70.7,70.71,32197.0,66.5096,66.5378,66.4719,66.4814,32197.0
2022-03-28 09:50:00,70.74,70.77,70.72,70.74,22068.0,66.5096,66.5378,66.4908,66.5096,22068.0
2022-03-28 09:55:00,70.73,70.78,70.72,70.76,18767.0,66.5002,66.5472,66.4908,66.5284,18767.0
2022-03-28 10:00:00,70.76,70.76,70.6,70.64,28174.0,66.5284,66.5284,66.3779,66.4155,28174.0
2022-03-28 10:05:00,70.64,70.73,70.62,70.69,44004.0,66.4155,66.5002,66.3967,66.4625,44004.0
2022-03-28 10:10:00,70.69,70.69,70.65,70.65,21092.0,66.4625,66.4625,66.4249,66.4249,21092.0
2022-03-28 10:15:00,70.64,70.66,70.56,70.59,39144.0,66.4155,66.4343,66.3403,66.3685,39144.0
2022-03-28 10:20:00,70.59,70.59,70.51,70.57,46545.0,66.3685,66.3685,66.2933,66.3497,46545.0
2022-03-28 10:25:00,70.56,70.56,70.5,70.55,30528.0,66.3403,66.3403,66.2839,66.3309,30528.0
2022-03-28 10:30:00,70.54,70.55,70.5,70.52,27291.0,66.3215,66.3309,66.2839,66.3027,27291.0
2022-03-28 10:35:00,70.53,70.53,70.46,70.48,21112.0,66.3121,66.3121,66.2463,66.2651,21112.0
2022-03-28 10:40:00,70.48,70.52,70.47,70.5,17923.0,66.2651,66.3027,66.2557,66.2839,17923.0
2022-03-28 10:45:00,70.5,70.57,70.5,70.57,34328.0,66.2839,66.3497,66.2839,66.3497,34328.0
2022-03-28 10:50:00,70.56,70.65,70.56,70.63,28388.0,66.3403,66.4249,66.3403,66.4061,28388.0
2022-03-28 10:55:00,70.63,70.67,70.61,70.65,16826.0,66.4061,66.4437,66.3873,66.4249,16826.0
2022-03-28 11:00:00,70.65,70.67,70.54,70.6,103653.0,66.4249,66.4437,66.3215,66.3779,103653.0
2022-03-28 11:05:00,70.6,70.61,70.56,70.57,37493.0,66.3779,66.3873,66.3403,66.3497,37493.0
2022-03-28 11:10:00,70.57,70.59,70.57,70.59,10256.0,66.3497,66.3685,66.3497,66.3685,10256.0
2022-03-28 11:15:00,70.58,70.61,70.53,70.61,27316.0,66.3591,66.3873,66.3121,66.3873,27316.0
2022-03-28 11:20:00,70.61,70.62,70.57,70.57,23973.0,66.3873,66.3967,66.3497,66.3497,23973.0
2022-03-28 11:25:00,70.56,70.56,70.49,70.53,12921.0,66.3403,66.3403,66.2745,66.3121,12921.0
2022-03-28 11:30:00,70.54,70.56,70.44,70.44,24783.0,66.3215,66.3403,66.2275,66.2275,24783.0
2022-03-28 11:35:00,70.43,70.44,70.37,70.39,38767.0,66.2181,66.2275,66.1617,66.1805,38767.0
2022-03-28 11:40:00,70.39,70.43,70.37,70.42,21716.0,66.1805,66.2181,66.1617,66.2087,21716.0
2022-03-28 11:45:00,70.42,70.42,70.31,70.31,39430.0,66.2087,66.2087,66.1053,66.1053,39430.0
2022-03-28 11:50:00,70.31,70.33,70.28,70.32,27914.0,66.1053,66.1241,66.0771,66.1147,27914.0
2022-03-28 11:55:00,70.32,70.34,70.29,70.29,27961.0,66.1147,66.1335,66.0865,66.0865,27961.0
2022-03-28 12:00:00,70.29,70.35,70.25,70.34,30766.0,66.0865,66.1429,66.0489,66.1335,30766.0
2022-03-28 12:05:00,70.34,70.35,70.28,70.28,23581.0,66.1335,66.1429,66.0771,66.0771,23581.0
2022-03-28 12:10:00,70.28,70.3,70.25,70.28,16551.0,66.0771,66.0959,66.0489,66.0771,16551.0
2022-03-28 12:15:00,70.29,70.32,70.24,70.27,30044.0,66.0865,66.1147,66.0395,66.0677,30044.0
2022-03-28 12:20:00,70.28,70.34,70.27,70.31,13956.0,66.0771,66.1335,66.0677,66.1053,13956.0
2022-03-28 12:25:00,70.31,70.33,70.3,70.31,9300.0,66.1053,66.1241,66.0959,66.1053,9300.0
2022-03-28 12:30:00,70.31,70.34,70.31,70.33,14557.0,66.1053,66.1335,66.1053,66.1241,14557.0
2022-03-28 12:35:00,70.34,70.38,70.33,70.38,26697.0,66.1335,66.1711,66.1241,66.1711,26697.0
2022-03-28 12:40:00,70.39,70.42,70.38,70.42,8362.0,66.1805,66.2087,66.1711,66.2087,8362.0
2022-03-28 12:45:00,70.41,70.42,70.38,70.41,7635.0,66.1993,66.2087,66.1711,66.1993,7635.0
2022-03-28 12:50:00,70.4,70.45,70.4,70.44,7931.0,66.1899,66.2369,66.1899,66.2275,7931.0
2022-03-28 12:55:00,70.44,70.45,70.43,70.44,6794.0,66.2275,66.2369,66.2181,66.2275,6794.0
2022-03-28 13:00:00,70.44,70.48,70.44,70.45,14187.0,66.2275,66.2651,66.2275,66.2369,14187.0
2022-03-28 13:05:00,70.46,70.49,70.44,70.47,18733.0,66.2463,66.2745,66.2275,66.2557,18733.0
2022-03-28 13:10:00,70.48,70.48,70.46,70.46,12811.0,66.2651,66.2651,66.2463,66.2463,12811.0
2022-03-28 13:15:00,70.46,70.49,70.44,70.47,15438.0,66.2463,66.2745,66.2275,66.2557,15438.0
2022-03-28 13:20:00,70.47,70.51,70.46,70.48,30598.0,66.2557,66.2933,66.2463,66.2651,30598.0
2022-03-28 13:25:00,70.48,70.53,70.46,70.5,22513.0,66.2651,66.3121,66.2463,66.2839,22513.0
2022-03-28 13:30:00,70.5,70.5,70.47,70.5,7621.0,66.2839,66.2839,66.2557,66.2839,7621.0
2022-03-28 13:35:00,70.5,70.51,70.47,70.5,12345.0,66.2839,66.2933,66.2557,66.2839,12345.0
2022-03-28 13:40:00,70.5,70.51,70.48,70.48,11036.0,66.2839,66.2933,66.2651,66.2651,11036.0
2022-03-28 13:45:00,70.5,70.52,70.48,70.52,12923.0,66.2839,66.3027,66.2651,66.3027,12923.0
2022-03-28 13:50:00,70.51,70.52,70.48,70.49,29562.0,66.2933,66.3027,66.2651,66.2745,29562.0
2022-03-28 13:55:00,70.48,70.49,70.47,70.48,29162.0,66.2651,66.2745,66.2557,66.2651,29162.0
2022-03-28 14:00:00,70.48,70.52,70.47,70.49,43573.0,66.2651,66.3027,66.2557,66.2745,43573.0
2022-03-28 14:05:00,70.49,70.5,70.46,70.5,16425.0,66.2745,66.2839,66.2463,66.2839,16425.0
2022-03-28 14:10:00,70.51,70.52,70.46,70.47,15464.0,66.2933,66.3027,66.2463,66.2557,15464.0
2022-03-28 14:15:00,70.48,70.48,70.45,70.45,4328.0,66.2651,66.2651,66.2369,66.2369,4328.0
2022-03-28 14:20:00,70.45,70.47,70.43,70.47,28543.0,66.2369,66.2557,66.2181,66.2557,28543.0
2022-03-28 14:25:00,70.47,70.49,70.45,70.48,18054.0,66.2557,66.2745,66.2369,66.2651,18054.0
2022-03-28 14:30:00,70.48,70.49,70.47,70.48,22174.0,66.2651,66.2745,66.2557,66.2651,22174.0
2022-03-28 14:35:00,70.48,70.49,70.47,70.49,24992.0,66.2651,66.2745,66.2557,66.2745,24992.0
2022-03-28 14:40:00,70.49,70.58,70.48,70.54,24944.0,66.2745,66.3591,66.2651,66.3215,24944.0
2022-03-28 14:45:00,70.54,70.57,70.54,70.55,9280.0,66.3215,66.3497,66.3215,66.3309,9280.0
2022-03-28 14:50:00,70.55,70.62,70.55,70.61,10896.0,66.3309,66.3967,66.3309,66.3873,10896.0
2022-03-28 14:55:00,70.62,70.7,70.61,70.7,25122.0,66.3967,66.4719,66.3873,66.4719,25122.0
2022-03-28 15:00:00,70.7,70.7,70.68,70.68,28615.0,66.4719,66.4719,66.4531,66.4531,28615.0
2022-03-28 15:05:00,70.69,70.73,70.68,70.72,14284.0,66.4625,66.5002,66.4531,66.4908,14284.0
2022-03-28 15:10:00,70.71,70.74,70.7,70.73,14537.0,66.4814,66.5096,66.4719,66.5002,14537.0
2022-03-28 15:15:00,70.73,70.74,70.71,70.71,17173.0,66.5002,66.5096,66.4814,66.4814,17173.0
2022-03-28 15:20:00,70.71,70.76,70.71,70.75,14109.0,66.4814,66.5284,66.4814,66.519,14109.0
2022-03-28 15:25:00,70.75,70.75,70.72,70.75,14992.0,66.519,66.519,66.4908,66.519,14992.0
2022-03-28 15:30:00,70.75,70.77,70.74,70.77,12560.0,66.519,66.5378,66.5096,66.5378,12560.0
2022-03-28 15:35:00,70.77,70.77,70.69,70.69,78410.0,66.5378,66.5378,66.4625,66.4625,78410.0
2022-03-28 15:40:00,70.69,70.74,70.69,70.74,47934.0,66.4625,66.5096,66.4625,66.5096,47934.0
2022-03-28 15:45:00,70.74,70.76,70.72,70.75,46915.0,66.5096,66.5284,66.4908,66.519,46915.0
2022-03-28 15:50:00,70.74,70.78,70.69,70.78,80064.0,66.5096,66.5472,66.4625,66.5472,80064.0
2022-03-28 15:55:00,70.77,70.89,70.76,70.89,138555.0,66.5378,66.6506,66.5284,66.6506,138555.0
2022-03-29 09:30:00,72.2,72.33,72.14,72.33,147467.0,67.8822,68.0045,67.8258,68.0045,147467.0
2022-03-29 09:35:00,72.33,72.33,72.26,72.3,74647.0,68.0045,68.0045,67.9387,67.9763,74647.0
2022-03-29 09:40:00,72.3,72.32,72.24,72.31,58205.0,67.9763,67.9951,67.9199,67.9857,58205.0
2022-03-29 09:45:00,72.31,72.33,72.22,72.23,66098.0,67.9857,68.0045,67.901,67.9105,66098.0
2022-03-29 09:50:00,72.22,72.27,72.11,72.15,70765.0,67.901,67.9481,67.7976,67.8352,70765.0
2022-03-29 09:55:00,72.16,72.28,72.15,72.24,23683.0,67.8446,67.9575,67.8352,67.9199,23683.0
2022-03-29 10:00:00,72.25,72.31,72.16,72.16,76980.0,67.9293,67.9857,67.8446,67.8446,76980.0
2022-03-29 10:05:00,72.16,72.24,72.15,72.21,45466.0,67.8446,67.9199,67.8352,67.8916,45466.0
2022-03-29 10:10:00,72.21,72.28,72.06,72.1,87266.0,67.8916,67.9575,67.7506,67.7882,87266.0
2022-03-29 10:15:00,72.09,72.11,72.02,72.03,22407.0,67.7788,67.7976,67.713,67.7224,22407.0
2022-03-29 10:20:00,72.03,72.05,71.96,72.04,25161.0,67.7224,67.7412,67.6566,67.7318,25161.0
2022-03-29 10:25:00,72.02,72.09,71.98,72.09,26624.0,67.713,67.7788,67.6754,67.7788,26624.0
2022-03-29 10:30:00,72.1,72.1,71.98,72.02,38735.0,67.7882,67.7882,67.6754,67.713,38735.0
2022-03-29 10:35:00,72.01,72.06,71.98,72.06,46316.0,67.7036,67.7506,67.6754,67.7506,46316.0
2022-03-29 10:40:00,72.06,72.11,72.0,72.05,37665.0,67.7506,67.7976,67.6942,67.7412,37665.0
2022-03-29 10:45:00,72.06,72.1,72.01,72.04,30142.0,67.7506,67.7882,67.7036,67.7318,30142.0
2022-03-29 10:50:00,72.07,72.08,72.01,72.07,12317.0,67.76,67.7694,67.7036,67.76,12317.0
2022-03-29 10:55:00,72.08,72.14,72.05,72.09,27962.0,67.7694,67.8258,67.7412,67.7788,27962.0
2022-03-29 11:00:00,72.09,72.13,72.08,72.1,21596.0,67.7788,67.8164,67.7694,67.7882,21596.0
2022-03-29 11:05:00,72.1,72.13,72.07,72.08,55017.0,67.7882,67.8164,67.76,67.7694,55017.0
2022-03-29 11:10:00,72.08,72.09,72.02,72.03,19763.0,67.7694,67.7788,67.713,67.7224,19763.0
2022-03-29 11:15:00,72.03,72.06,71.99,72.04,36622.0,67.7224,67.7506,67.6848,67.7318,36622.0
2022-03-29 11:20:00,72.04,72.05,71.96,72.0,48737.0,67.7318,67.7412,67.6566,67.6942,48737.0
2022-03-29 11:25:00,72.0,72.08,71.99,72.08,25757.0,67.6942,67.7694,67.6848,67.7694,25757.0
2022-03-29 11:30:00,72.07,72.14,72.06,72.14,85272.0,67.76,67.8258,67.7506,67.8258,85272.0
2022-03-29 11:35:00,72.15,72.16,72.11,72.14,25394.0,67.8352,67.8446,67.7976,67.8258,25394.0
2022-03-29 11:40:00,72.14,72.2,72.11,72.19,31249.0,67.8258,67.8822,67.7976,67.8728,31249.0
2022-03-29 11:45:00,72.19,72.22,72.17,72.22,5883.0,67.8728,67.901,67.854,67.901,5883.0
2022-03-29 11:50:00,72.21,72.22,72.18,72.21,10866.0,67.8916,67.901,67.8634,67.8916,10866.0
2022-03-29 11:55:00,72.21,72.21,72.18,72.18,3054.0,67.8916,67.8916,67.8634,67.8634,3054.0
2022-03-29 12:00:00,72.18,72.18,72.1,72.11,15319.0,67.8634,67.8634,67.7882,67.7976,15319.0
2022-03-29 12:05:00,72.11,72.12,72.08,72.08,14593.0,67.7976,67.807,67.7694,67.7694,14593.0
2022-03-29 12:10:00,72.09,72.1,72.08,72.09,11302.0,67.7788,67.7882,67.7694,67.7788,11302.0
2022-03-29 12:15:00,72.09,72.1,72.08,72.1,5561.0,67.7788,67.7882,67.7694,67.7882,5561.0
2022-03-29 12:20:00,72.11,72.11,72.06,72.08,17380.0,67.7976,67.7976,67.7506,67.7694,17380.0
2022-03-29 12:25:00,72.06,72.07,72.04,72.05,9280.0,67.7506,67.76,67.7318,67.7412,9280.0
2022-03-29 12:30:00,72.04,72.04,71.95,71.95,18647.0,67.7318,67.7318,67.6472,67.6472,18647.0
2022-03-29 12:35:00,71.95,71.98,71.94,71.96,10751.0,67.6472,67.6754,67.6378,67.6566,10751.0
2022-03-29 12:40:00,71.96,72.0,71.96,71.99,9674.0,67.6566,67.6942,67.6566,67.6848,9674.0
2022-03-29 12:45:00,71.99,72.0,71.96,71.97,26630.0,67.6848,67.6942,67.6566,67.666,26630.0
2022-03-29 12:50:00,71.98,71.98,71.93,71.95,8300.0,67.6754,67.6754,67.6284,67.6472,8300.0
2022-03-29 12:55:00,71.96,71.96,71.94,71.96,8048.0,67.6566,67.6566,67.6378,67.6566,8048.0
2022-03-29 13:00:00,71.96,71.96,71.9,71.93,20487.0,67.6566,67.6566,67.6002,67.6284,20487.0
2022-03-29 13:05:00,71.93,71.95,71.92,71.94,10969.0,67.6284,67.6472,67.619,67.6378,10969.0
2022-03-29 13:10:00,71.94,71.99,71.94,71.98,8264.0,67.6378,67.6848,67.6378,67.6754,8264.0
2022-03-29 13:15:00,71.98,72.0,71.97,71.98,5905.0,67.6754,67.6942,67.666,67.6754,5905.0
2022-03-29 13:20:00,71.98,71.98,71.95,71.97,5149.0,67.6754,67.6754,67.6472,67.666,5149.0
2022-03-29 13:25:00,71.97,71.98,71.95,71.97,7839.0,67.666,67.6754,67.6472,67.666,7839.0
2022-03-29 13:30:00,71.97,71.98,71.95,71.97,15041.0,67.666,67.6754,67.6472,67.666,15041.0
2022-03-29 13:35:00,71.97,72.01,71.97,72.0,12803.0,67.666,67.7036,67.666,67.6942,12803.0
2022-03-29 13:40:00,72.0,72.02,72.0,72.02,3344.0,67.6942,67.713,67.6942,67.713,3344.0
2022-03-29 13:45:00,72.03,72.09,72.02,72.06,27242.0,67.7224,67.7788,67.713,67.7506,27242.0
2022-03-29 13:50:00,72.06,72.07,72.05,72.07,5330.0,67.7506,67.76,67.7412,67.76,5330.0
2022-03-29 13:55:00,72.08,72.1,72.05,72.1,11510.0,67.7694,67.7882,67.7412,67.7882,11510.0
2022-03-29 14:00:00,72.1,72.14,72.09,72.13,11902.0,67.7882,67.8258,67.7788,67.8164,11902.0
2022-03-29 14:05:00,72.13,72.15,72.1,72.14,9093.0,67.8164,67.8352,67.7882,67.8258,9093.0
2022-03-29 14:10:00,72.15,72.18,72.14,72.17,3400.0,67.8352,67.8634,67.8258,67.854,3400.0
2022-03-29 14:15:00,72.17,72.18,72.14,72.15,7203.0,67.854,67.8634,67.8258,67.8352,7203.0
2022-03-29 14:20:00,72.15,72.21,72.13,72.2,19141.0,67.8352,67.8916,67.8164,67.8822,19141.0
2022-03-29 14:25:00,72.21,72.22,72.19,72.21,23548.0,67.8916,67.901,67.8728,67.8916,23548.0
2022-03-29 14:30:00,72.21,72.24,72.21,72.24,9679.0,67.8916,67.9199,67.8916,67.9199,9679.0
2022-03-29 14:35:00,72.25,72.3,72.24,72.28,9348.0,67.9293,67.9763,67.9199,67.9575,9348.0
2022-03-29 14:40:00,72.28,72.32,72.28,72.3,21685.0,67.9575,67.9951,67.9575,67.9763,21685.0
2022-03-29 14:45:00,72.29,72.34,72.29,72.32,9858.0,67.9669,68.0139,67.9669,67.9951,9858.0
2022-03-29 14:50:00,72.32,72.35,72.31,72.33,17140.0,67.9951,68.0233,67.9857,68.0045,17140.0
2022-03-29 14:55:00,72.32,72.35,72.32,72.34,11309.0,67.9951,68.0233,67.9951,68.0139,11309.0
2022-03-29 15:00:00,72.34,72.35,72.3,72.33,19088.0,68.0139,68.0233,67.9763,68.0045,19088.0
2022-03-29 15:05:00,72.33,72.37,72.33,72.37,23050.0,68.0045,68.0421,68.0045,68.0421,23050.0
2022-03-29 15:10:00,72.37,72.41,72.37,72.4,26211.0,68.0421,68.0797,68.0421,68.0703,26211.0
2022-03-29 15:15:00,72.39,72.43,72.37,72.43,38429.0,68.0609,68.0985,68.0421,68.0985,38429.0
2022-03-29 15:20:00,72.43,72.46,72.42,72.42,39037.0,68.0985,68.1267,68.0891,68.0891,39037.0
2022-03-29 15:25:00,72.42,72.45,72.4,72.45,23234.0,68.0891,68.1173,68.0703,68.1173,23234.0
2022-03-29 15:30:00,72.45,72.46,72.44,72.46,23186.0,68.1173,68.1267,68.1079,68.1267,23186.0
2022-03-29 15:35:00,72.46,72.48,72.43,72.43,37501.0,68.1267,68.1455,68.0985,68.0985,37501.0
2022-03-29 15:40:00,72.44,72.48,72.41,72.43,90924.0,68.1079,68.1455,68.0797,68.0985,90924.0
2022-03-29 15:45:00,72.44,72.46,72.4,72.41,28596.0,68.1079,68.1267,68.0703,68.0797,28596.0
2022-03-29 15:50:00,72.42,72.43,72.34,72.37,51111.0,68.0891,68.0985,68.0139,68.0421,51111.0
2022-03-29 15:55:00,72.37,72.51,72.36,72.51,125923.0,68.0421,68.1737,68.0327,68.1737,125923.0
2022-03-30 09:30:00,71.7,71.8,71.63,71.75,82764.0,67.4121,67.5062,67.3463,67.4592,82764.0
2022-03-30 09:35:00,71.76,71.82,71.74,71.78,58701.0,67.4686,67.525,67.4498,67.4874,58701.0
2022-03-30 09:40:00,71.78,71.87,71.77,71.81,60235.0,67.4874,67.572,67.478,67.5156,60235.0
2022-03-30 09:45:00,71.82,71.85,71.76,71.78,49480.0,67.525,67.5532,67.4686,67.4874,49480.0
2022-03-30 09:50:00,71.79,71.81,71.75,71.78,32146.0,67.4968,67.5156,67.4592,67.4874,32146.0
2022-03-30 09:55:00,71.77,71.83,71.76,71.83,45554.0,67.478,67.5344,67.4686,67.5344,45554.0
2022-03-30 10:00:00,71.83,71.84,71.78,71.81,35831.0,67.5344,67.5438,67.4874,67.5156,35831.0
2022-03-30 10:05:00,71.81,71.83,71.77,71.78,23006.0,67.5156,67.5344,67.478,67.4874,23006.0
2022-03-30 10:10:00,71.79,71.83,71.78,71.83,17551.0,67.4968,67.5344,67.4874,67.5344,17551.0
2022-03-30 10:15:00,71.83,71.84,71.76,71.8,39459.0,67.5344,67.5438,67.4686,67.5062,39459.0
2022-03-30 10:20:00,71.8,71.89,71.8,71.88,53295.0,67.5062,67.5908,67.5062,67.5814,53295.0
2022-03-30 10:25:00,71.88,71.9,71.85,71.9,20420.0,67.5814,67.6002,67.5532,67.6002,20420.0
2022-03-30 10:30:00,71.9,71.92,71.87,71.92,31152.0,67.6002,67.619,67.572,67.619,31152.0
2022-03-30 10:35:00,71.92,72.0,71.91,71.97,24009.0,67.619,67.6942,67.6096,67.666,24009.0
2022-03-30 10:40:00,71.97,71.99,71.95,71.95,23473.0,67.666,67.6848,67.6472,67.6472,23473.0
2022-03-30 10:45:00,71.95,72.0,71.93,71.99,34702.0,67.6472,67.6942,67.6284,67.6848,34702.0
2022-03-30 10:50:00,72.0,72.06,71.96,71.97,25433.0,67.6942,67.7506,67.6566,67.666,25433.0
2022-03-30 10:55:00,71.97,71.98,71.93,71.94,11009.0,67.666,67.6754,67.6284,67.6378,11009.0
2022-03-30 11:00:00,71.94,71.97,71.92,71.94,16270.0,67.6378,67.666,67.619,67.6378,16270.0
2022-03-30 11:05:00,71.94,71.94,71.89,71.89,11907.0,67.6378,67.6378,67.5908,67.5908,11907.0
2022-03-30 11:10:00,71.88,71.89,71.82,71.88,22912.0,67.5814,67.5908,67.525,67.5814,22912.0
2022-03-30 11:15:00,71.88,71.92,71.87,71.91,13797.0,67.5814,67.619,67.572,67.6096,13797.0
2022-03-30 11:20:00,71.91,71.91,71.88,71.89,16261.0,67.6096,67.6096,67.5814,67.5908,16261.0
2022-03-30 11:25:00,71.89,71.89,71.83,71.87,12835.0,67.5908,67.5908,67.5344,67.572,12835.0
2022-03-30 11:30:00,71.87,71.94,71.87,71.93,10370.0,67.572,67.6378,67.572,67.6284,10370.0
2022-03-30 11:35:00,71.93,72.0,71.92,71.98,27827.0,67.6284,67.6942,67.619,67.6754,27827.0
2022-03-30 11:40:00,71.98,71.98,71.95,71.97,9065.0,67.6754,67.6754,67.6472,67.666,9065.0
2022-03-30 11:45:00,71.97,72.01,71.95,71.97,15748.0,67.666,67.7036,67.6472,67.666,15748.0
2022-03-30 11:50:00,71.98,72.0,71.95,71.96,10745.0,67.6754,67.6942,67.6472,67.6566,10745.0
2022-03-30 11:55:00,71.95,71.99,71.94,71.97,11355.0,67.6472,67.6848,67.6378,67.666,11355.0
2022-03-30 12:00:00,71.98,72.0,71.96,71.97,24687.0,67.6754,67.6942,67.6566,67.666,24687.0
2022-03-30 12:05:00,71.98,71.98,71.91,71.93,11556.0,67.6754,67.6754,67.6096,67.6284,11556.0
2022-03-30 12:10:00,71.92,71.93,71.88,71.92,16590.0,67.619,67.6284,67.5814,67.619,16590.0
2022-03-30 12:15:00,71.91,71.92,71.9,71.91,101441.0,67.6096,67.619,67.6002,67.6096,101441.0
2022-03-30 12:20:00,71.91,71.94,71.89,71.91,25013.0,67.6096,67.6378,67.5908,67.6096,25013.0
2022-03-30 12:25:00,71.92,71.94,71.91,71.94,17178.0,67.619,67.6378,67.6096,67.6378,17178.0
2022-03-30 12:30:00,71.93,71.96,71.91,71.94,8298.0,67.6284,67.6566,67.6096,67.6378,8298.0
2022-03-30 12:35:00,71.95,71.95,71.91,71.94,8655.0,67.6472,67.6472,67.6096,67.6378,8655.0
2022-03-30 12:40:00,71.93,71.94,71.9,71.93,5102.0,67.6284,67.6378,67.6002,67.6284,5102.0
2022-03-30 12:45:00,71.92,71.93,71.9,71.91,6100.0,67.619,67.6284,67.6002,67.6096,6100.0
2022-03-30 12:50:00,71.9,71.91,71.88,71.91,18586.0,67.6002,67.6096,67.5814,67.6096,18586.0
2022-03-30 12:55:00,71.9,71.9,71.89,71.89,6976.0,67.6002,67.6002,67.5908,67.5908,6976.0
2022-03-30 13:00:00,71.88,71.88,71.82,71.82,10025.0,67.5814,67.5814,67.525,67.525,10025.0
2022-03-30 13:05:00,71.82,71.83,71.79,71.81,10110.0,67.525,67.5344,67.4968,67.5156,10110.0
2022-03-30 13:10:00,71.81,71.82,71.79,71.81,4968.0,67.5156,67.525,67.4968,67.5156,4968.0
2022-03-30 13:15:00,71.81,71.81,71.74,71.76,18768.0,67.5156,67.5156,67.4498,67.4686,18768.0
2022-03-30 13:20:00,71.75,71.77,71.72,71.75,19539.0,67.4592,67.478,67.431,67.4592,19539.0
2022-03-30 13:25:00,71.73,71.74,71.7,71.7,6605.0,67.4404,67.4498,67.4121,67.4121,6605.0
2022-03-30 13:30:00,71.7,71.71,71.69,71.7,29891.0,67.4121,67.4215,67.4027,67.4121,29891.0
2022-03-30 13:35:00,71.7,71.71,71.67,71.67,28326.0,67.4121,67.4215,67.3839,67.3839,28326.0
2022-03-30 13:40:00,71.67,71.68,71.66,71.67,11560.0,67.3839,67.3933,67.3745,67.3839,11560.0
2022-03-30 13:45:00,71.66,71.68,71.65,71.68,11090.0,67.3745,67.3933,67.3651,67.3933,11090.0
2022-03-30 13:50:00,71.68,71.68,71.67,71.68,3124.0,67.3933,67.3933,67.3839,67.3933,3124.0
2022-03-30 13:55:00,71.68,71.68,71.65,71.66,11184.0,67.3933,67.3933,67.3651,67.3745,11184.0
2022-03-30 14:00:00,71.65,71.74,71.65,71.72,8534.0,67.3651,67.4498,67.3651,67.431,8534.0
2022-03-30 14:05:00,71.71,71.72,71.68,71.71,5643.0,67.4215,67.431,67.3933,67.4215,5643.0
2022-03-30 14:10:00,71.72,71.73,71.71,71.73,4500.0,67.431,67.4404,67.4215,67.4404,4500.0
2022-03-30 14:15:00,71.73,71.73,71.67,71.71,16826.0,67.4404,67.4404,67.3839,67.4215,16826.0
2022-03-30 14:20:00,71.71,71.71,71.68,71.7,6577.0,67.4215,67.4215,67.3933,67.4121,6577.0
2022-03-30 14:25:00,71.71,71.72,71.68,71.71,18100.0,67.4215,67.431,67.3933,67.4215,18100.0
2022-03-30 14:30:00,71.7,71.76,71.7,71.76,23810.0,67.4121,67.4686,67.4121,67.4686,23810.0
2022-03-30 14:35:00,71.76,71.79,71.75,71.77,11056.0,67.4686,67.4968,67.4592,67.478,11056.0
2022-03-30 14:40:00,71.77,71.77,71.7,71.7,11397.0,67.478,67.478,67.4121,67.4121,11397.0
2022-03-30 14:45:00,71.71,71.72,71.61,71.65,52098.0,67.4215,67.431,67.3275,67.3651,52098.0
2022-03-30 14:50:00,71.63,71.67,71.62,71.64,16750.0,67.3463,67.3839,67.3369,67.3557,16750.0
2022-03-30 14:55:00,71.64,71.66,71.59,71.6,6584.0,67.3557,67.3745,67.3087,67.3181,6584.0
2022-03-30 15:00:00,71.59,71.62,71.59,71.59,33822.0,67.3087,67.3369,67.3087,67.3087,33822.0
2022-03-30 15:05:00,71.59,71.59,71.55,71.56,24302.0,67.3087,67.3087,67.2711,67.2805,24302.0
2022-03-30 15:10:00,71.56,71.58,71.51,71.53,34611.0,67.2805,67.2993,67.2335,67.2523,34611.0
2022-03-30 15:15:00,71.53,71.55,71.46,71.47,15294.0,67.2523,67.2711,67.1865,67.1959,15294.0
2022-03-30 15:20:00,71.46,71.47,71.36,71.37,16060.0,67.1865,67.1959,67.0925,67.1019,16060.0
2022-03-30 15:25:00,71.37,71.39,71.36,71.38,13181.0,67.1019,67.1207,67.0925,67.1113,13181.0
2022-03-30 15:30:00,71.38,71.47,71.37,71.44,63974.0,67.1113,67.1959,67.1019,67.1677,63974.0
2022-03-30 15:35:00,71.45,71.47,71.41,71.42,48622.0,67.1771,67.1959,67.1395,67.1489,48622.0
2022-03-30 15:40:00,71.41,71.45,71.38,71.45,46547.0,67.1395,67.1771,67.1113,67.1771,46547.0
2022-03-30 15:45:00,71.45,71.5,71.44,71.49,52921.0,67.1771,67.2241,67.1677,67.2147,52921.0
2022-03-30 15:50:00,71.48,71.48,71.4,71.41,59108.0,67.2053,67.2053,67.1301,67.1395,59108.0
2022-03-30 15:55:00,71.41,71.57,71.41,71.55,132187.0,67.1395,67.2899,67.1395,67.2711,132187.0
2022-03-31 09:30:00,71.68,71.75,71.57,71.65,734699.0,67.3933,67.4592,67.2899,67.3651,734699.0
2022-03-31 09:35:00,71.65,71.74,71.6,71.73,213135.0,67.3651,67.4498,67.3181,67.4404,213135.0
2022-03-31 09:40:00,71.72,71.72,71.64,71.71,57804.0,67.431,67.431,67.3557,67.4215,57804.0
2022-03-31 09:45:00,71.71,71.76,71.66,71.76,39866.0,67.4215,67.4686,67.3745,67.4686,39866.0
2022-03-31 09:50:00,71.75,71.81,71.73,71.77,68088.0,67.4592,67.5156,67.4404,67.478,68088.0
2022-03-31 09:55:00,71.76,71.81,71.72,71.79,36737.0,67.4686,67.5156,67.431,67.4968,36737.0
2022-03-31 10:00:00,71.78,71.78,71.56,71.57,233350.0,67.4874,67.4874,67.2805,67.2899,233350.0
2022-03-31 10:05:00,71.58,71.63,71.53,71.54,33751.0,67.2993,67.3463,67.2523,67.2617,33751.0
2022-03-31 10:10:00,71.55,71.66,71.51,71.63,57423.0,67.2711,67.3745,67.2335,67.3463,57423.0
2022-03-31 10:15:00,71.64,71.68,71.6,71.64,24621.0,67.3557,67.3933,67.3181,67.3557,24621.0
2022-03-31 10:20:00,71.65,71.67,71.58,71.59,20061.0,67.3651,67.3839,67.2993,67.3087,20061.0
2022-03-31 10:25:00,71.6,71.6,71.53,71.58,20359.0,67.3181,67.3181,67.2523,67.2993,20359.0
2022-03-31 10:30:00,71.59,71.68,71.54,71.63,41155.0,67.3087,67.3933,67.2617,67.3463,41155.0
2022-03-31 10:35:00,71.63,71.66,71.58,71.63,18404.0,67.3463,67.3745,67.2993,67.3463,18404.0
2022-03-31 10:40:00,71.62,71.7,71.6,71.7,20551.0,67.3369,67.4121,67.3181,67.4121,20551.0
2022-03-31 10:45:00,71.7,71.77,71.65,71.76,55202.0,67.4121,67.478,67.3651,67.4686,55202.0
2022-03-31 10:50:00,71.75,71.77,71.7,71.71,22384.0,67.4592,67.478,67.4121,67.4215,22384.0
2022-03-31 10:55:00,71.72,71.84,71.71,71.78,68794.0,67.431,67.5438,67.4215,67.4874,68794.0
2022-03-31 11:00:00,71.77,71.8,71.7,71.74,22459.0,67.478,67.5062,67.4121,67.4498,22459.0
2022-03-31 11:05:00,71.74,71.74,71.66,71.68,22221.0,67.4498,67.4498,67.3745,67.3933,22221.0
2022-03-31 11:10:00,71.68,71.73,71.67,71.7,23726.0,67.3933,67.4404,67.3839,67.4121,23726.0
2022-03-31 11:15:00,71.7,71.7,71.66,71.66,15147.0,67.4121,67.4121,67.3745,67.3745,15147.0
2022-03-31 11:20:00,71.66,71.69,71.63,71.69,25977.0,67.3745,67.4027,67.3463,67.4027,25977.0
2022-03-31 11:25:00,71.69,71.69,71.65,71.65,31190.0,67.4027,67.4027,67.3651,67.3651,31190.0
2022-03-31 11:30:00,71.65,71.67,71.62,71.65,30647.0,67.3651,67.3839,67.3369,67.3651,30647.0
2022-03-31 11:35:00,71.65,71.7,71.63,71.67,20906.0,67.3651,67.4121,67.3463,67.3839,20906.0
2022-03-31 11:40:00,71.68,71.72,71.66,71.66,15711.0,67.3933,67.431,67.3745,67.3745,15711.0
2022-03-31 11:45:00,71.67,71.68,71.64,71.65,18435.0,67.3839,67.3933,67.3557,67.3651,18435.0
2022-03-31 11:50:00,71.64,71.66,71.64,71.65,11876.0,67.3557,67.3745,67.3557,67.3651,11876.0
2022-03-31 11:55:00,71.64,71.67,71.64,71.66,13710.0,67.3557,67.3839,67.3557,67.3745,13710.0
2022-03-31 12:00:00,71.67,71.68,71.61,71.62,10112.0,67.3839,67.3933,67.3275,67.3369,10112.0
2022-03-31 12:05:00,71.62,71.63,71.61,71.62,7110.0,67.3369,67.3463,67.3275,67.3369,7110.0
2022-03-31 12:10:00,71.62,71.63,71.59,71.6,22341.0,67.3369,67.3463,67.3087,67.3181,22341.0
2022-03-31 12:15:00,71.59,71.63,71.59,71.6,39954.0,67.3087,67.3463,67.3087,67.3181,39954.0
2022-03-31 12:20:00,71.6,71.6,71.57,71.57,13790.0,67.3181,67.3181,67.2899,67.2899,13790.0
2022-03-31 12:25:00,71.57,71.61,71.56,71.61,31038.0,67.2899,67.3275,67.2805,67.3275,31038.0
2022-03-31 12:30:00,71.61,71.63,71.56,71.58,39620.0,67.3275,67.3463,67.2805,67.2993,39620.0
2022-03-31 12:35:00,71.58,71.63,71.58,71.63,45008.0,67.2993,67.3463,67.2993,67.3463,45008.0
2022-03-31 12:40:00,71.63,71.65,71.62,71.65,26818.0,67.3463,67.3651,67.3369,67.3651,26818.0
2022-03-31 12:45:00,71.65,71.65,71.61,71.63,17917.0,67.3651,67.3651,67.3275,67.3463,17917.0
2022-03-31 12:50:00,71.62,71.64,71.61,71.64,15915.0,67.3369,67.3557,67.3275,67.3557,15915.0
2022-03-31 12:55:00,71.65,71.66,71.61,71.62,19080.0,67.3651,67.3745,67.3275,67.3369,19080.0
2022-03-31 13:00:00,71.62,71.66,71.61,71.63,11589.0,67.3369,67.3745,67.3275,67.3463,11589.0
2022-03-31 13:05:00,71.64,71.65,71.59,71.59,18037.0,67.3557,67.3651,67.3087,67.3087,18037.0
2022-03-31 13:10:00,71.58,71.59,71.55,71.56,17677.0,67.2993,67.3087,67.2711,67.2805,17677.0
2022-03-31 13:15:00,71.55,71.6,71.55,71.6,10211.0,67.2711,67.3181,67.2711,67.3181,10211.0
2022-03-31 13:20:00,71.59,71.6,71.56,71.58,10144.0,67.3087,67.3181,67.2805,67.2993,10144.0
2022-03-31 13:25:00,71.58,71.64,71.58,71.64,22430.0,67.2993,67.3557,67.2993,67.3557,22430.0
2022-03-31 13:30:00,71.63,71.63,71.6,71.62,14658.0,67.3463,67.3463,67.3181,67.3369,14658.0
2022-03-31 13:35:00,71.62,71.62,71.59,71.62,22417.0,67.3369,67.3369,67.3087,67.3369,22417.0
2022-03-31 13:40:00,71.62,71.64,71.62,71.63,13038.0,67.3369,67.3557,67.3369,67.3463,13038.0
2022-03-31 13:45:00,71.63,71.64,71.62,71.64,20485.0,67.3463,67.3557,67.3369,67.3557,20485.0
2022-03-31 13:50:00,71.64,71.7,71.64,71.67,22324.0,67.3557,67.4121,67.3557,67.3839,22324.0
2022-03-31 13:55:00,71.67,71.68,71.66,71.66,19942.0,67.3839,67.3933,67.3745,67.3745,19942.0
2022-03-31 14:00:00,71.66,71.66,71.6,71.6,23724.0,67.3745,67.3745,67.3181,67.3181,23724.0
2022-03-31 14:05:00,71.6,71.62,71.57,71.58,21271.0,67.3181,67.3369,67.2899,67.2993,21271.0
2022-03-31 14:10:00,71.57,71.59,71.55,71.58,9116.0,67.2899,67.3087,67.2711,67.2993,9116.0
2022-03-31 14:15:00,71.58,71.58,71.56,71.58,24112.0,67.2993,67.2993,67.2805,67.2993,24112.0
2022-03-31 14:20:00,71.58,71.62,71.58,71.61,16957.0,67.2993,67.3369,67.2993,67.3275,16957.0
2022-03-31 14:25:00,71.62,71.63,71.58,71.62,17124.0,67.3369,67.3463,67.2993,67.3369,17124.0
2022-03-31 14:30:00,71.62,71.63,71.59,71.59,11886.0,67.3369,67.3463,67.3087,67.3087,11886.0
2022-03-31 14:35:00,71.6,71.63,71.58,71.62,17954.0,67.3181,67.3463,67.2993,67.3369,17954.0
2022-03-31 14:40:00,71.62,71.63,71.59,71.63,14356.0,67.3369,67.3463,67.3087,67.3463,14356.0
2022-03-31 14:45:00,71.62,71.66,71.6,71.65,49856.0,67.3369,67.3745,67.3181,67.3651,49856.0
2022-03-31 14:50:00,71.64,71.66,71.63,71.63,21824.0,67.3557,67.3745,67.3463,67.3463,21824.0
2022-03-31 14:55:00,71.63,71.68,71.63,71.68,16720.0,67.3463,67.3933,67.3463,67.3933,16720.0
2022-03-31 15:00:00,71.68,71.78,71.68,71.74,44442.0,67.3933,67.4874,67.3933,67.4498,44442.0
2022-03-31 15:05:00,71.74,71.76,71.73,71.75,29449.0,67.4498,67.4686,67.4404,67.4592,29449.0
2022-03-31 15:10:00,71.74,71.75,71.7,71.71,27893.0,67.4498,67.4592,67.4121,67.4215,27893.0
2022-03-31 15:15:00,71.71,71.73,71.68,71.68,23476.0,67.4215,67.4404,67.3933,67.3933,23476.0
2022-03-31 15:20:00,71.69,71.69,71.63,71.64,51865.0,67.4027,67.4027,67.3463,67.3557,51865.0
2022-03-31 15:25:00,71.64,71.65,71.58,71.58,37379.0,67.3557,67.3651,67.2993,67.2993,37379.0
2022-03-31 15:30:00,71.58,71.61,71.5,71.53,34650.0,67.2993,67.3275,67.2241,67.2523,34650.0
2022-03-31 15:35:00,71.52,71.59,71.51,71.56,33768.0,67.2429,67.3087,67.2335,67.2805,33768.0
2022-03-31 15:40:00,71.56,71.57,71.45,71.46,50066.0,67.2805,67.2899,67.1771,67.1865,50066.0
2022-03-31 15:45:00,71.47,71.52,71.43,71.43,78197.0,67.1959,67.2429,67.1583,67.1583,78197.0
2022-03-31 15:50:00,71.43,71.45,71.34,71.34,113152.0,67.1583,67.1771,67.0737,67.0737,113152.0
2022-03-31 15:55:00,71.35,71.36,71.17,71.25,229106.0,67.0831,67.0925,66.9138,66.9891,229106.0
2022-04-01 09:30:00,71.37,71.37,71.24,71.26,113912.0,67.1019,67.1019,66.9797,66.9985,113912.0
2022-04-01 09:35:00,71.25,71.31,71.22,71.28,84706.0,66.9891,67.0455,66.9609,67.0173,84706.0
2022-04-01 09:40:00,71.28,71.3,71.22,71.25,74335.0,67.0173,67.0361,66.9609,66.9891,74335.0
2022-04-01 09:45:00,71.25,71.29,71.22,71.26,23775.0,66.9891,67.0267,66.9609,66.9985,23775.0
2022-04-01 09:50:00,71.25,71.25,71.1,71.11,19782.0,66.9891,66.9891,66.848,66.8574,19782.0
2022-04-01 09:55:00,71.11,71.19,71.11,71.18,41958.0,66.8574,66.9326,66.8574,66.9232,41958.0
2022-04-01 10:00:00,71.19,71.21,71.12,71.19,32066.0,66.9326,66.9514,66.8668,66.9326,32066.0
2022-04-01 10:05:00,71.18,71.23,71.17,71.18,35603.0,66.9232,66.9703,66.9138,66.9232,35603.0
2022-04-01 10:10:00,71.2,71.25,71.19,71.24,34383.0,66.942,66.9891,66.9326,66.9797,34383.0
2022-04-01 10:15:00,71.24,71.24,71.18,71.19,37031.0,66.9797,66.9797,66.9232,66.9326,37031.0
2022-04-01 10:20:00,71.2,71.21,71.11,71.15,23666.0,66.942,66.9514,66.8574,66.895,23666.0
2022-04-01 10:25:00,71.15,71.16,71.08,71.15,36212.0,66.895,66.9044,66.8292,66.895,36212.0
2022-04-01 10:30:00,71.15,71.17,71.07,71.12,36464.0,66.895,66.9138,66.8198,66.8668,36464.0
2022-04-01 10:35:00,71.12,71.14,70.96,70.98,81908.0,66.8668,66.8856,66.7164,66.7352,81908.0
2022-04-01 10:40:00,70.98,71.02,70.94,71.02,51143.0,66.7352,66.7728,66.6976,66.7728,51143.0
2022-04-01 10:45:00,71.01,71.07,70.99,71.06,32540.0,66.7634,66.8198,66.7446,66.8104,32540.0
2022-04-01 10:50:00,71.07,71.16,71.07,71.15,23684.0,66.8198,66.9044,66.8198,66.895,23684.0
2022-04-01 10:55:00,71.16,71.16,71.11,71.12,29769.0,66.9044,66.9044,66.8574,66.8668,29769.0
2022-04-01 11:00:00,71.12,71.12,71.06,71.07,19780.0,66.8668,66.8668,66.8104,66.8198,19780.0
2022-04-01 11:05:00,71.07,71.11,71.06,71.09,10800.0,66.8198,66.8574,66.8104,66.8386,10800.0
2022-04-01 11:10:00,71.08,71.13,71.06,71.07,21734.0,66.8292,66.8762,66.8104,66.8198,21734.0
2022-04-01 11:15:00,71.06,71.06,71.01,71.01,17278.0,66.8104,66.8104,66.7634,66.7634,17278.0
2022-04-01 11:20:00,71.01,71.05,71.0,71.02,11583.0,66.7634,66.801,66.754,66.7728,11583.0
2022-04-01 11:25:00,71.02,71.02,70.96,70.96,39753.0,66.7728,66.7728,66.7164,66.7164,39753.0
2022-04-01 11:30:00,70.96,70.98,70.94,70.95,50409.0,66.7164,66.7352,66.6976,66.707,50409.0
2022-04-01 11:35:00,70.95,70.96,70.89,70.9,14985.0,66.707,66.7164,66.6506,66.66,14985.0
2022-04-01 11:40:00,70.9,70.9,70.86,70.87,19548.0,66.66,66.66,66.6224,66.6318,19548.0
2022-04-01 11:45:00,70.87,70.89,70.85,70.87,15521.0,66.6318,66.6506,66.613,66.6318,15521.0
2022-04-01 11:50:00,70.86,70.91,70.85,70.9,14054.0,66.6224,66.6694,66.613,66.66,14054.0
2022-04-01 11:55:00,70.89,70.89,70.82,70.84,30356.0,66.6506,66.6506,66.5848,66.6036,30356.0
2022-04-01 12:00:00,70.84,70.85,70.82,70.83,38570.0,66.6036,66.613,66.5848,66.5942,38570.0
2022-04-01 12:05:00,70.84,70.85,70.8,70.85,19349.0,66.6036,66.613,66.566,66.613,19349.0
2022-04-01 12:10:00,70.85,70.85,70.81,70.85,9851.0,66.613,66.613,66.5754,66.613,9851.0
2022-04-01 12:15:00,70.84,70.85,70.78,70.79,17109.0,66.6036,66.613,66.5472,66.5566,17109.0
2022-04-01 12:20:00,70.78,70.81,70.77,70.8,7380.0,66.5472,66.5754,66.5378,66.566,7380.0
2022-04-01 12:25:00,70.81,70.85,70.8,70.85,13098.0,66.5754,66.613,66.566,66.613,13098.0
2022-04-01 12:30:00,70.84,70.85,70.77,70.78,10036.0,66.6036,66.613,66.5378,66.5472,10036.0
2022-04-01 12:35:00,70.78,70.82,70.77,70.81,7552.0,66.5472,66.5848,66.5378,66.5754,7552.0
2022-04-01 12:40:00,70.81,70.89,70.81,70.86,58451.0,66.5754,66.6506,66.5754,66.6224,58451.0
2022-04-01 12:45:00,70.87,70.87,70.82,70.86,10262.0,66.6318,66.6318,66.5848,66.6224,10262.0
2022-04-01 12:50:00,70.86,70.87,70.83,70.87,7749.0,66.6224,66.6318,66.5942,66.6318,7749.0
2022-04-01 12:55:00,70.86,70.89,70.82,70.85,25676.0,66.6224,66.6506,66.5848,66.613,25676.0
2022-04-01 13:00:00,70.84,70.86,70.83,70.86,11591.0,66.6036,66.6224,66.5942,66.6224,11591.0
2022-04-01 13:05:00,70.86,70.89,70.83,70.83,18647.0,66.6224,66.6506,66.5942,66.5942,18647.0
2022-04-01 13:10:00,70.83,70.85,70.81,70.82,12096.0,66.5942,66.613,66.5754,66.5848,12096.0
2022-04-01 13:15:00,70.82,70.83,70.81,70.82,12626.0,66.5848,66.5942,66.5754,66.5848,12626.0
2022-04-01 13:20:00,70.83,70.83,70.78,70.83,9855.0,66.5942,66.5942,66.5472,66.5942,9855.0
2022-04-01 13:25:00,70.82,70.85,70.81,70.83,8629.0,66.5848,66.613,66.5754,66.5942,8629.0
2022-04-01 13:30:00,70.83,70.87,70.82,70.84,23209.0,66.5942,66.6318,66.5848,66.6036,23209.0
2022-04-01 13:35:00,70.84,70.91,70.83,70.91,16252.0,66.6036,66.6694,66.5942,66.6694,16252.0
2022-04-01 13:40:00,70.9,70.97,70.9,70.94,17674.0,66.66,66.7258,66.66,66.6976,17674.0
2022-04-01 13:45:00,70.94,70.94,70.9,70.93,8289.0,66.6976,66.6976,66.66,66.6882,8289.0
2022-04-01 13:50:00,70.92,70.92,70.9,70.92,9772.0,66.6788,66.6788,66.66,66.6788,9772.0
2022-04-01 13:55:00,70.91,70.93,70.9,70.92,8760.0,66.6694,66.6882,66.66,66.6788,8760.0
2022-04-01 14:00:00,70.93,70.98,70.92,70.98,20394.0,66.6882,66.7352,66.6788,66.7352,20394.0
2022-04-01 14:05:00,70.98,71.03,70.96,70.98,21253.0,66.7352,66.7822,66.7164,66.7352,21253.0
2022-04-01 14:10:00,70.98,71.0,70.95,70.99,6232.0,66.7352,66.754,66.707,66.7446,6232.0
2022-04-01 14:15:00,71.0,71.03,71.0,71.02,8147.0,66.754,66.7822,66.754,66.7728,8147.0
2022-04-01 14:20:00,71.02,71.04,71.01,71.01,31655.0,66.7728,66.7916,66.7634,66.7634,31655.0
2022-04-01 14:25:00,71.01,71.05,71.01,71.05,16459.0,66.7634,66.801,66.7634,66.801,16459.0
2022-04-01 14:30:00,71.06,71.11,71.06,71.1,21213.0,66.8104,66.8574,66.8104,66.848,21213.0
2022-04-01 14:35:00,71.11,71.11,71.04,71.04,41792.0,66.8574,66.8574,66.7916,66.7916,41792.0
2022-04-01 14:40:00,71.04,71.09,71.04,71.08,21823.0,66.7916,66.8386,66.7916,66.8292,21823.0
2022-04-01 14:45:00,71.08,71.09,71.05,71.05,5609.0,66.8292,66.8386,66.801,66.801,5609.0
2022-04-01 14:50:00,71.04,71.04,70.99,70.99,18480.0,66.7916,66.7916,66.7446,66.7446,18480.0
2022-04-01 14:55:00,70.99,71.0,70.95,70.96,8772.0,66.7446,66.754,66.707,66.7164,8772.0
2022-04-01 15:00:00,70.95,71.02,70.95,70.99,18187.0,66.707,66.7728,66.707,66.7446,18187.0
2022-04-01 15:05:00,70.98,71.01,70.95,70.96,11168.0,66.7352,66.7634,66.707,66.7164,11168.0
2022-04-01 15:10:00,70.95,70.98,70.93,70.97,12242.0,66.707,66.7352,66.6882,66.7258,12242.0
2022-04-01 15:15:00,70.98,70.99,70.89,70.89,19600.0,66.7352,66.7446,66.6506,66.6506,19600.0
2022-04-01 15:20:00,70.88,70.89,70.85,70.86,20276.0,66.6412,66.6506,66.613,66.6224,20276.0
2022-04-01 15:25:00,70.86,70.88,70.85,70.87,14806.0,66.6224,66.6412,66.613,66.6318,14806.0
2022-04-01 15:30:00,70.86,70.88,70.81,70.83,29406.0,66.6224,66.6412,66.5754,66.5942,29406.0
2022-04-01 15:35:00,70.84,70.85,70.81,70.84,15294.0,66.6036,66.613,66.5754,66.6036,15294.0
2022-04-01 15:40:00,70.84,70.88,70.81,70.83,39086.0,66.6036,66.6412,66.5754,66.5942,39086.0
2022-04-01 15:45:00,70.82,70.9,70.81,70.9,23749.0,66.5848,66.66,66.5754,66.66,23749.0
2022-04-01 15:50:00,70.91,71.04,70.91,71.01,50864.0,66.6694,66.7916,66.6694,66.7634,50864.0
2022-04-01 15:55:00,71.01,71.07,70.98,71.05,111474.0,66.7634,66.8198,66.7352,66.801,111474.0
2022-04-04 09:30:00,71.73,71.73,71.51,71.54,80829.0,67.4404,67.4404,67.2335,67.2617,80829.0
2022-04-04 09:35:00,71.54,71.62,71.54,71.61,44487.0,67.2617,67.3369,67.2617,67.3275,44487.0
2022-04-04 09:40:00,71.63,71.74,71.63,71.73,39397.0,67.3463,67.4498,67.3463,67.4404,39397.0
2022-04-04 09:45:00,71.73,71.8,71.7,71.8,42387.0,67.4404,67.5062,67.4121,67.5062,42387.0
2022-04-04 09:50:00,71.8,71.84,71.78,71.82,72925.0,67.5062,67.5438,67.4874,67.525,72925.0
2022-04-04 09:55:00,71.83,71.94,71.82,71.88,68776.0,67.5344,67.6378,67.525,67.5814,68776.0
2022-04-04 10:00:00,71.89,71.89,71.8,71.87,54448.0,67.5908,67.5908,67.5062,67.572,54448.0
2022-04-04 10:05:00,71.86,71.9,71.82,71.88,37727.0,67.5626,67.6002,67.525,67.5814,37727.0
2022-04-04 10:10:00,71.89,71.91,71.85,71.87,42819.0,67.5908,67.6096,67.5532,67.572,42819.0
2022-04-04 10:15:00,71.84,71.86,71.78,71.85,18400.0,67.5438,67.5626,67.4874,67.5532,18400.0
2022-04-04 10:20:00,71.86,71.9,71.83,71.88,25595.0,67.5626,67.6002,67.5344,67.5814,25595.0
2022-04-04 10:25:00,71.89,71.94,71.86,71.94,44284.0,67.5908,67.6378,67.5626,67.6378,44284.0
2022-04-04 10:30:00,71.95,71.95,71.88,71.89,24172.0,67.6472,67.6472,67.5814,67.5908,24172.0
2022-04-04 10:35:00,71.89,71.93,71.83,71.9,33264.0,67.5908,67.6284,67.5344,67.6002,33264.0
2022-04-04 10:40:00,71.88,71.9,71.83,71.85,19201.0,67.5814,67.6002,67.5344,67.5532,19201.0
2022-04-04 10:45:00,71.84,71.89,71.82,71.88,9780.0,67.5438,67.5908,67.525,67.5814,9780.0
2022-04-04 10:50:00,71.88,71.93,71.88,71.89,15076.0,67.5814,67.6284,67.5814,67.5908,15076.0
2022-04-04 10:55:00,71.88,71.9,71.87,71.88,22141.0,67.5814,67.6002,67.572,67.5814,22141.0
2022-04-04 11:00:00,71.88,71.93,71.87,71.93,15471.0,67.5814,67.6284,67.572,67.6284,15471.0
2022-04-04 11:05:00,71.92,71.95,71.91,71.92,30304.0,67.619,67.6472,67.6096,67.619,30304.0
2022-04-04 11:10:00,71.91,71.93,71.86,71.93,22464.0,67.6096,67.6284,67.5626,67.6284,22464.0
2022-04-04 11:15:00,71.93,71.94,71.9,71.91,21097.0,67.6284,67.6378,67.6002,67.6096,21097.0
2022-04-04 11:20:00,71.91,71.91,71.89,71.9,14494.0,67.6096,67.6096,67.5908,67.6002,14494.0
2022-04-04 11:25:00,71.9,71.92,71.89,71.92,19462.0,67.6002,67.619,67.5908,67.619,19462.0
2022-04-04 11:30:00,71.92,71.98,71.91,71.91,21768.0,67.619,67.6754,67.6096,67.6096,21768.0
2022-04-04 11:35:00,71.9,71.94,71.9,71.93,6897.0,67.6002,67.6378,67.6002,67.6284,6897.0
2022-04-04 11:40:00,71.93,71.94,71.91,71.93,8593.0,67.6284,67.6378,67.6096,67.6284,8593.0
2022-04-04 11:45:00,71.92,71.94,71.91,71.92,13247.0,67.619,67.6378,67.6096,67.619,13247.0
2022-04-04 11:50:00,71.92,71.94,71.91,71.94,11618.0,67.619,67.6378,67.6096,67.6378,11618.0
2022-04-04 11:55:00,71.95,71.96,71.93,71.95,9438.0,67.6472,67.6566,67.6284,67.6472,9438.0
2022-04-04 12:00:00,71.94,71.96,71.93,71.93,12923.0,67.6378,67.6566,67.6284,67.6284,12923.0
2022-04-04 12:05:00,71.93,71.93,71.9,71.91,28211.0,67.6284,67.6284,67.6002,67.6096,28211.0
2022-04-04 12:10:00,71.91,71.93,71.89,71.92,13295.0,67.6096,67.6284,67.5908,67.619,13295.0
2022-04-04 12:15:00,71.92,71.92,71.89,71.91,10193.0,67.619,67.619,67.5908,67.6096,10193.0
2022-04-04 12:20:00,71.91,71.91,71.89,71.9,13906.0,67.6096,67.6096,67.5908,67.6002,13906.0
2022-04-04 12:25:00,71.9,71.92,71.89,71.92,8853.0,67.6002,67.619,67.5908,67.619,8853.0
2022-04-04 12:30:00,71.91,71.91,71.89,71.9,10303.0,67.6096,67.6096,67.5908,67.6002,10303.0
2022-04-04 12:35:00,71.9,71.9,71.87,71.87,10087.0,67.6002,67.6002,67.572,67.572,10087.0
2022-04-04 12:40:00,71.86,71.88,71.84,71.86,16008.0,67.5626,67.5814,67.5438,67.5626,16008.0
2022-04-04 12:45:00,71.85,71.85,71.84,71.85,13200.0,67.5532,67.5532,67.5438,67.5532,13200.0
2022-04-04 12:50:00,71.84,71.86,71.84,71.86,6328.0,67.5438,67.5626,67.5438,67.5626,6328.0
2022-04-04 12:55:00,71.87,71.9,71.86,71.88,13418.0,67.572,67.6002,67.5626,67.5814,13418.0
2022-04-04 13:00:00,71.88,71.88,71.84,71.86,5858.0,67.5814,67.5814,67.5438,67.5626,5858.0
2022-04-04 13:05:00,71.85,71.88,71.85,71.87,19992.0,67.5532,67.5814,67.5532,67.572,19992.0
2022-04-04 13:10:00,71.87,71.87,71.86,71.87,5709.0,67.572,67.572,67.5626,67.572,5709.0
2022-04-04 13:15:00,71.88,71.88,71.85,71.88,38444.0,67.5814,67.5814,67.5532,67.5814,38444.0
2022-04-04 13:20:00,71.88,71.89,71.86,71.89,4900.0,67.5814,67.5908,67.5626,67.5908,4900.0
2022-04-04 13:25:00,71.89,71.9,71.89,71.9,4576.0,67.5908,67.6002,67.5908,67.6002,4576.0
2022-04-04 13:30:00,71.9,71.91,71.9,71.9,15418.0,67.6002,67.6096,67.6002,67.6002,15418.0
2022-04-04 13:35:00,71.9,71.91,71.89,71.91,10971.0,67.6002,67.6096,67.5908,67.6096,10971.0
2022-04-04 13:40:00,71.9,71.93,71.9,71.93,10378.0,67.6002,67.6284,67.6002,67.6284,10378.0
2022-04-04 13:45:00,71.94,71.94,71.93,71.93,3648.0,67.6378,67.6378,67.6284,67.6284,3648.0
2022-04-04 13:50:00,71.93,71.95,71.93,71.94,5512.0,67.6284,67.6472,67.6284,67.6378,5512.0
2022-04-04 13:55:00,71.94,71.98,71.94,71.98,4910.0,67.6378,67.6754,67.6378,67.6754,4910.0
2022-04-04 14:00:00,71.98,71.98,71.94,71.96,5471.0,67.6754,67.6754,67.6378,67.6566,5471.0
2022-04-04 14:05:00,71.97,71.97,71.9,71.9,13415.0,67.666,67.666,67.6002,67.6002,13415.0
2022-04-04 14:10:00,71.9,71.93,71.89,71.93,10245.0,67.6002,67.6284,67.5908,67.6284,10245.0
2022-04-04 14:15:00,71.93,71.96,71.91,71.96,6688.0,67.6284,67.6566,67.6096,67.6566,6688.0
2022-04-04 14:20:00,71.95,71.97,71.95,71.96,8133.0,67.6472,67.666,67.6472,67.6566,8133.0
2022-04-04 14:25:00,71.96,72.01,71.96,72.0,11520.0,67.6566,67.7036,67.6566,67.6942,11520.0
2022-04-04 14:30:00,72.01,72.01,71.96,71.99,9987.0,67.7036,67.7036,67.6566,67.6848,9987.0
2022-04-04 14:35:00,71.98,71.99,71.98,71.98,2042.0,67.6754,67.6848,67.6754,67.6754,2042.0
2022-04-04 14:40:00,71.98,71.99,71.98,71.99,4977.0,67.6754,67.6848,67.6754,67.6848,4977.0
2022-04-04 14:45:00,72.0,72.03,71.99,72.03,18935.0,67.6942,67.7224,67.6848,67.7224,18935.0
2022-04-04 14:50:00,72.02,72.06,72.01,72.05,7064.0,67.713,67.7506,67.7036,67.7412,7064.0
2022-04-04 14:55:00,72.06,72.07,72.03,72.03,15499.0,67.7506,67.76,67.7224,67.7224,15499.0
2022-04-04 15:00:00,72.03,72.04,72.0,72.02,20435.0,67.7224,67.7318,67.6942,67.713,20435.0
2022-04-04 15:05:00,72.04,72.06,72.02,72.03,11753.0,67.7318,67.7506,67.713,67.7224,11753.0
2022-04-04 15:10:00,72.04,72.05,72.03,72.04,7944.0,67.7318,67.7412,67.7224,67.7318,7944.0
2022-04-04 15:15:00,72.05,72.05,72.03,72.03,4801.0,67.7412,67.7412,67.7224,67.7224,4801.0
2022-04-04 15:20:00,72.04,72.08,72.04,72.07,28078.0,67.7318,67.7694,67.7318,67.76,28078.0
2022-04-04 15:25:00,72.08,72.08,72.05,72.05,21495.0,67.7694,67.7694,67.7412,67.7412,21495.0
2022-04-04 15:30:00,72.05,72.05,72.03,72.05,26619.0,67.7412,67.7412,67.7224,67.7412,26619.0
2022-04-04 15:35:00,72.04,72.06,72.04,72.05,11337.0,67.7318,67.7506,67.7318,67.7412,11337.0
2022-04-04 15:40:00,72.05,72.05,72.0,72.0,13010.0,67.7412,67.7412,67.6942,67.6942,13010.0
2022-04-04 15:45:00,72.0,72.03,71.98,71.99,53808.0,67.6942,67.7224,67.6754,67.6848,53808.0
2022-04-04 15:50:00,72.0,72.06,72.0,72.03,52030.0,67.6942,67.7506,67.6942,67.7224,52030.0
2022-04-04 15:55:00,72.03,72.03,71.92,72.02,170295.0,67.7224,67.7224,67.619,67.713,170295.0
2022-04-05 09:30:00,71.71,71.71,71.54,71.66,94968.0,67.4215,67.4215,67.2617,67.3745,94968.0
2022-04-05 09:35:00,71.68,71.72,71.65,71.71,49939.0,67.3933,67.431,67.3651,67.4215,49939.0
2022-04-05 09:40:00,71.72,71.74,71.62,71.64,107290.0,67.431,67.4498,67.3369,67.3557,107290.0
2022-04-05 09:45:00,71.64,71.67,71.59,71.63,56141.0,67.3557,67.3839,67.3087,67.3463,56141.0
2022-04-05 09:50:00,71.63,71.64,71.54,71.58,34377.0,67.3463,67.3557,67.2617,67.2993,34377.0
2022-04-05 09:55:00,71.58,71.64,71.56,71.62,24425.0,67.2993,67.3557,67.2805,67.3369,24425.0
2022-04-05 10:00:00,71.62,71.74,71.62,71.62,72842.0,67.3369,67.4498,67.3369,67.3369,72842.0
2022-04-05 10:05:00,71.61,71.61,71.34,71.4,118668.0,67.3275,67.3275,67.0737,67.1301,118668.0
2022-04-05 10:10:00,71.4,71.44,71.22,71.26,82230.0,67.1301,67.1677,66.9609,66.9985,82230.0
2022-04-05 10:15:00,71.25,71.25,71.15,71.16,58089.0,66.9891,66.9891,66.895,66.9044,58089.0
2022-04-05 10:20:00,71.16,71.21,71.1,71.14,56937.0,66.9044,66.9514,66.848,66.8856,56937.0
2022-04-05 10:25:00,71.14,71.24,71.11,71.22,75044.0,66.8856,66.9797,66.8574,66.9609,75044.0
2022-04-05 10:30:00,71.21,71.27,71.07,71.09,46313.0,66.9514,67.0079,66.8198,66.8386,46313.0
2022-04-05 10:35:00,71.08,71.19,71.08,71.11,41656.0,66.8292,66.9326,66.8292,66.8574,41656.0
2022-04-05 10:40:00,71.11,71.15,71.1,71.13,15086.0,66.8574,66.895,66.848,66.8762,15086.0
2022-04-05 10:45:00,71.12,71.22,71.08,71.15,101145.0,66.8668,66.9609,66.8292,66.895,101145.0
2022-04-05 10:50:00,71.16,71.28,71.16,71.26,23955.0,66.9044,67.0173,66.9044,66.9985,23955.0
2022-04-05 10:55:00,71.26,71.26,71.21,71.22,20581.0,66.9985,66.9985,66.9514,66.9609,20581.0
2022-04-05 11:00:00,71.22,71.25,71.17,71.21,27985.0,66.9609,66.9891,66.9138,66.9514,27985.0
2022-04-05 11:05:00,71.23,71.23,71.19,71.21,9656.0,66.9703,66.9703,66.9326,66.9514,9656.0
2022-04-05 11:10:00,71.21,71.22,71.15,71.18,12103.0,66.9514,66.9609,66.895,66.9232,12103.0
2022-04-05 11:15:00,71.18,71.19,71.11,71.12,18278.0,66.9232,66.9326,66.8574,66.8668,18278.0
2022-04-05 11:20:00,71.13,71.18,71.12,71.12,21822.0,66.8762,66.9232,66.8668,66.8668,21822.0
2022-04-05 11:25:00,71.11,71.11,71.05,71.07,32906.0,66.8574,66.8574,66.801,66.8198,32906.0
2022-04-05 11:30:00,71.08,71.16,71.06,71.16,26399.0,66.8292,66.9044,66.8104,66.9044,26399.0
2022-04-05 11:35:00,71.15,71.17,71.05,71.07,22948.0,66.895,66.9138,66.801,66.8198,22948.0
2022-04-05 11:40:00,71.07,71.12,71.05,71.12,15279.0,66.8198,66.8668,66.801,66.8668,15279.0
2022-04-05 11:45:00,71.11,71.12,71.08,71.1,13070.0,66.8574,66.8668,66.8292,66.848,13070.0
2022-04-05 11:50:00,71.11,71.13,71.05,71.06,11206.0,66.8574,66.8762,66.801,66.8104,11206.0
2022-04-05 11:55:00,71.06,71.08,71.03,71.03,11540.0,66.8104,66.8292,66.7822,66.7822,11540.0
2022-04-05 12:00:00,71.04,71.06,71.0,71.05,11724.0,66.7916,66.8104,66.754,66.801,11724.0
2022-04-05 12:05:00,71.05,71.08,71.04,71.05,19605.0,66.801,66.8292,66.7916,66.801,19605.0
2022-04-05 12:10:00,71.06,71.08,71.04,71.07,20217.0,66.8104,66.8292,66.7916,66.8198,20217.0
2022-04-05 12:15:00,71.07,71.09,71.02,71.03,17328.0,66.8198,66.8386,66.7728,66.7822,17328.0
2022-04-05 12:20:00,71.03,71.05,70.97,71.01,20001.0,66.7822,66.801,66.7258,66.7634,20001.0
2022-04-05 12:25:00,71.01,71.01,70.93,70.94,25808.0,66.7634,66.7634,66.6882,66.6976,25808.0
2022-04-05 12:30:00,70.94,70.96,70.92,70.95,14799.0,66.6976,66.7164,66.6788,66.707,14799.0
2022-04-05 12:35:00,70.94,71.03,70.92,71.03,54950.0,66.6976,66.7822,66.6788,66.7822,54950.0
2022-04-05 12:40:00,71.03,71.05,70.99,70.99,37041.0,66.7822,66.801,66.7446,66.7446,37041.0
2022-04-05 12:45:00,70.99,71.03,70.97,71.02,26495.0,66.7446,66.7822,66.7258,66.7728,26495.0
2022-04-05 12:50:00,71.03,71.06,71.02,71.05,54666.0,66.7822,66.8104,66.7728,66.801,54666.0
2022-04-05 12:55:00,71.05,71.11,71.05,71.1,47599.0,66.801,66.8574,66.801,66.848,47599.0
2022-04-05 13:00:00,71.11,71.13,71.1,71.12,18156.0,66.8574,66.8762,66.848,66.8668,18156.0
2022-04-05 13:05:00,71.12,71.2,71.11,71.2,71287.0,66.8668,66.942,66.8574,66.942,71287.0
2022-04-05 13:10:00,71.2,71.22,71.19,71.22,43323.0,66.942,66.9609,66.9326,66.9609,43323.0
2022-04-05 13:15:00,71.22,71.23,71.18,71.21,51703.0,66.9609,66.9703,66.9232,66.9514,51703.0
2022-04-05 13:20:00,71.21,71.22,71.17,71.18,45435.0,66.9514,66.9609,66.9138,66.9232,45435.0
2022-04-05 13:25:00,71.18,71.19,71.13,71.15,19172.0,66.9232,66.9326,66.8762,66.895,19172.0
2022-04-05 13:30:00,71.15,71.16,71.09,71.09,17292.0,66.895,66.9044,66.8386,66.8386,17292.0
2022-04-05 13:35:00,71.09,71.11,71.08,71.09,14917.0,66.8386,66.8574,66.8292,66.8386,14917.0
2022-04-05 13:40:00,71.08,71.08,71.0,71.0,13728.0,66.8292,66.8292,66.754,66.754,13728.0
2022-04-05 13:45:00,71.01,71.01,70.96,70.98,46939.0,66.7634,66.7634,66.7164,66.7352,46939.0
2022-04-05 13:50:00,70.98,70.99,70.94,70.97,28684.0,66.7352,66.7446,66.6976,66.7258,28684.0
2022-04-05 13:55:00,70.96,71.02,70.95,71.02,15742.0,66.7164,66.7728,66.707,66.7728,15742.0
2022-04-05 14:00:00,71.02,71.04,70.99,71.01,22246.0,66.7728,66.7916,66.7446,66.7634,22246.0
2022-04-05 14:05:00,71.01,71.04,71.0,71.01,15116.0,66.7634,66.7916,66.754,66.7634,15116.0
2022-04-05 14:10:00,71.01,71.06,71.0,71.04,16549.0,66.7634,66.8104,66.754,66.7916,16549.0
2022-04-05 14:15:00,71.04,71.07,71.01,71.07,25367.0,66.7916,66.8198,66.7634,66.8198,25367.0
2022-04-05 14:20:00,71.07,71.1,71.04,71.07,43080.0,66.8198,66.848,66.7916,66.8198,43080.0
2022-04-05 14:25:00,71.06,71.1,71.01,71.03,15381.0,66.8104,66.848,66.7634,66.7822,15381.0
2022-04-05 14:30:00,71.03,71.04,71.0,71.02,17511.0,66.7822,66.7916,66.754,66.7728,17511.0
2022-04-05 14:35:00,71.02,71.05,70.97,70.97,11457.0,66.7728,66.801,66.7258,66.7258,11457.0
2022-04-05 14:40:00,70.98,71.06,70.98,71.06,50465.0,66.7352,66.8104,66.7352,66.8104,50465.0
2022-04-05 14:45:00,71.06,71.11,71.03,71.07,108255.0,66.8104,66.8574,66.7822,66.8198,108255.0
2022-04-05 14:50:00,71.07,71.1,71.04,71.04,24256.0,66.8198,66.848,66.7916,66.7916,24256.0
2022-04-05 14:55:00,71.05,71.07,70.96,70.98,40450.0,66.801,66.8198,66.7164,66.7352,40450.0
2022-04-05 15:00:00,70.98,71.0,70.9,70.91,32776.0,66.7352,66.754,66.66,66.6694,32776.0
2022-04-05 15:05:00,70.9,70.9,70.87,70.89,21544.0,66.66,66.66,66.6318,66.6506,21544.0
2022-04-05 15:10:00,70.89,70.89,70.8,70.82,29515.0,66.6506,66.6506,66.566,66.5848,29515.0
2022-04-05 15:15:00,70.82,70.84,70.8,70.8,16615.0,66.5848,66.6036,66.566,66.566,16615.0
2022-04-05 15:20:00,70.8,70.89,70.78,70.89,20083.0,66.566,66.6506,66.5472,66.6506,20083.0
2022-04-05 15:25:00,70.88,70.89,70.82,70.84,24955.0,66.6412,66.6506,66.5848,66.6036,24955.0
2022-04-05 15:30:00,70.83,70.83,70.76,70.78,73933.0,66.5942,66.5942,66.5284,66.5472,73933.0
2022-04-05 15:35:00,70.78,70.8,70.75,70.76,52938.0,66.5472,66.566,66.519,66.5284,52938.0
2022-04-05 15:40:00,70.77,70.81,70.76,70.79,65728.0,66.5378,66.5754,66.5284,66.5566,65728.0
2022-04-05 15:45:00,70.79,70.81,70.72,70.75,57300.0,66.5566,66.5754,66.4908,66.519,57300.0
2022-04-05 15:50:00,70.74,70.89,70.74,70.87,187251.0,66.5096,66.6506,66.5096,66.6318,187251.0
2022-04-05 15:55:00,70.87,70.93,70.82,70.86,220379.0,66.6318,66.6882,66.5848,66.6224,220379.0
2022-04-06 09:30:00,70.59,70.71,70.49,70.56,71337.0,66.3685,66.4814,66.2745,66.3403,71337.0
2022-04-06 09:35:00,70.58,70.58,70.37,70.43,88766.0,66.3591,66.3591,66.1617,66.2181,88766.0
2022-04-06 09:40:00,70.43,70.45,70.35,70.35,69781.0,66.2181,66.2369,66.1429,66.1429,69781.0
2022-04-06 09:45:00,70.35,70.4,70.32,70.34,69072.0,66.1429,66.1899,66.1147,66.1335,69072.0
2022-04-06 09:50:00,70.33,70.38,70.3,70.32,60146.0,66.1241,66.1711,66.0959,66.1147,60146.0
2022-04-06 09:55:00,70.32,70.36,70.28,70.28,56940.0,66.1147,66.1523,66.0771,66.0771,56940.0
2022-04-06 10:00:00,70.28,70.31,70.25,70.25,74811.0,66.0771,66.1053,66.0489,66.0489,74811.0
2022-04-06 10:05:00,70.25,70.28,70.23,70.23,29610.0,66.0489,66.0771,66.0301,66.0301,29610.0
2022-04-06 10:10:00,70.23,70.3,70.2,70.27,17157.0,66.0301,66.0959,66.0019,66.0677,17157.0
2022-04-06 10:15:00,70.27,70.35,70.27,70.32,13268.0,66.0677,66.1429,66.0677,66.1147,13268.0
2022-04-06 10:20:00,70.31,70.37,70.3,70.33,27393.0,66.1053,66.1617,66.0959,66.1241,27393.0
2022-04-06 10:25:00,70.34,70.34,70.26,70.27,15931.0,66.1335,66.1335,66.0583,66.0677,15931.0
2022-04-06 10:30:00,70.27,70.35,70.26,70.32,33993.0,66.0677,66.1429,66.0583,66.1147,33993.0
2022-04-06 10:35:00,70.34,70.39,70.32,70.38,44451.0,66.1335,66.1805,66.1147,66.1711,44451.0
2022-04-06 10:40:00,70.37,70.41,70.33,70.39,47727.0,66.1617,66.1993,66.1241,66.1805,47727.0
2022-04-06 10:45:00,70.4,70.41,70.27,70.39,540693.0,66.1899,66.1993,66.0677,66.1805,540693.0
2022-04-06 10:50:00,70.39,70.39,70.24,70.24,52215.0,66.1805,66.1805,66.0395,66.0395,52215.0
2022-04-06 10:55:00,70.25,70.29,70.18,70.18,24064.0,66.0489,66.0865,65.983,65.983,24064.0
2022-04-06 11:00:00,70.17,70.24,70.16,70.24,29992.0,65.9736,66.0395,65.9642,66.0395,29992.0
2022-04-06 11:05:00,70.25,70.25,70.13,70.14,37017.0,66.0489,66.0489,65.936,65.9454,37017.0
2022-04-06 11:10:00,70.14,70.16,70.12,70.15,52304.0,65.9454,65.9642,65.9266,65.9548,52304.0
2022-04-06 11:15:00,70.16,70.18,70.11,70.13,51234.0,65.9642,65.983,65.9172,65.936,51234.0
2022-04-06 11:20:00,70.14,70.2,70.12,70.16,27535.0,65.9454,66.0019,65.9266,65.9642,27535.0
2022-04-06 11:25:00,70.16,70.17,70.12,70.14,20776.0,65.9642,65.9736,65.9266,65.9454,20776.0
2022-04-06 11:30:00,70.15,70.16,70.1,70.11,92277.0,65.9548,65.9642,65.9078,65.9172,92277.0
2022-04-06 11:35:00,70.11,70.17,70.09,70.14,66155.0,65.9172,65.9736,65.8984,65.9454,66155.0
2022-04-06 11:40:00,70.15,70.22,70.15,70.21,16469.0,65.9548,66.0207,65.9548,66.0113,16469.0
2022-04-06 11:45:00,70.22,70.27,70.2,70.23,51580.0,66.0207,66.0677,66.0019,66.0301,51580.0
2022-04-06 11:50:00,70.23,70.27,70.2,70.24,21806.0,66.0301,66.0677,66.0019,66.0395,21806.0
2022-04-06 11:55:00,70.24,70.27,70.21,70.24,14191.0,66.0395,66.0677,66.0113,66.0395,14191.0
2022-04-06 12:00:00,70.24,70.27,70.23,70.25,21393.0,66.0395,66.0677,66.0301,66.0489,21393.0
2022-04-06 12:05:00,70.24,70.28,70.21,70.21,12623.0,66.0395,66.0771,66.0113,66.0113,12623.0
2022-04-06 12:10:00,70.22,70.22,70.16,70.16,12548.0,66.0207,66.0207,65.9642,65.9642,12548.0
2022-04-06 12:15:00,70.17,70.17,70.14,70.14,22400.0,65.9736,65.9736,65.9454,65.9454,22400.0
2022-04-06 12:20:00,70.12,70.14,70.1,70.13,30783.0,65.9266,65.9454,65.9078,65.936,30783.0
2022-04-06 12:25:00,70.12,70.13,70.1,70.12,24067.0,65.9266,65.936,65.9078,65.9266,24067.0
2022-04-06 12:30:00,70.11,70.14,70.1,70.12,21117.0,65.9172,65.9454,65.9078,65.9266,21117.0
2022-04-06 12:35:00,70.11,70.12,70.09,70.12,14187.0,65.9172,65.9266,65.8984,65.9266,14187.0
2022-04-06 12:40:00,70.11,70.14,70.1,70.12,11057.0,65.9172,65.9454,65.9078,65.9266,11057.0
2022-04-06 12:45:00,70.12,70.13,70.09,70.11,22526.0,65.9266,65.936,65.8984,65.9172,22526.0
2022-04-06 12:50:00,70.11,70.12,70.09,70.1,13404.0,65.9172,65.9266,65.8984,65.9078,13404.0
2022-04-06 12:55:00,70.11,70.12,70.1,70.11,11969.0,65.9172,65.9266,65.9078,65.9172,11969.0
2022-04-06 13:00:00,70.11,70.11,70.09,70.09,24363.0,65.9172,65.9172,65.8984,65.8984,24363.0
2022-04-06 13:05:00,70.09,70.1,70.04,70.07,19514.0,65.8984,65.9078,65.8514,65.8796,19514.0
2022-04-06 13:10:00,70.07,70.09,70.06,70.08,14687.0,65.8796,65.8984,65.8702,65.889,14687.0
2022-04-06 13:15:00,70.08,70.11,70.06,70.08,15967.0,65.889,65.9172,65.8702,65.889,15967.0
2022-04-06 13:20:00,70.08,70.14,70.07,70.13,19556.0,65.889,65.9454,65.8796,65.936,19556.0
2022-04-06 13:25:00,70.14,70.14,70.1,70.11,11442.0,65.9454,65.9454,65.9078,65.9172,11442.0
2022-04-06 13:30:00,70.12,70.16,70.1,70.15,9167.0,65.9266,65.9642,65.9078,65.9548,9167.0
2022-04-06 13:35:00,70.15,70.15,70.11,70.14,7830.0,65.9548,65.9548,65.9172,65.9454,7830.0
2022-04-06 13:40:00,70.13,70.19,70.12,70.18,16749.0,65.936,65.9924,65.9266,65.983,16749.0
2022-04-06 13:45:00,70.18,70.22,70.16,70.22,29167.0,65.983,66.0207,65.9642,66.0207,29167.0
2022-04-06 13:50:00,70.22,70.24,70.2,70.24,16167.0,66.0207,66.0395,66.0019,66.0395,16167.0
2022-04-06 13:55:00,70.23,70.24,70.16,70.16,20731.0,66.0301,66.0395,65.9642,65.9642,20731.0
2022-04-06 14:00:00,70.13,70.41,70.1,70.24,132094.0,65.936,66.1993,65.9078,66.0395,132094.0
2022-04-06 14:05:00,70.24,70.24,70.01,70.04,100286.0,66.0395,66.0395,65.8232,65.8514,100286.0
2022-04-06 14:10:00,70.03,70.04,69.91,69.92,95181.0,65.842,65.8514,65.7292,65.7386,95181.0
2022-04-06 14:15:00,69.91,69.92,69.81,69.9,76745.0,65.7292,65.7386,65.6352,65.7198,76745.0
2022-04-06 14:20:00,69.9,69.98,69.87,69.91,28671.0,65.7198,65.795,65.6916,65.7292,28671.0
2022-04-06 14:25:00,69.91,69.98,69.88,69.93,27871.0,65.7292,65.795,65.701,65.748,27871.0
2022-04-06 14:30:00,69.93,70.31,69.93,70.27,136561.0,65.748,66.1053,65.748,66.0677,136561.0
2022-04-06 14:35:00,70.28,70.33,70.16,70.16,54247.0,66.0771,66.1241,65.9642,65.9642,54247.0
2022-04-06 14:40:00,70.16,70.24,70.13,70.22,43950.0,65.9642,66.0395,65.936,66.0207,43950.0
2022-04-06 14:45:00,70.21,70.29,70.21,70.23,90818.0,66.0113,66.0865,66.0113,66.0301,90818.0
2022-04-06 14:50:00,70.24,70.33,70.22,70.32,33060.0,66.0395,66.1241,66.0207,66.1147,33060.0
2022-04-06 14:55:00,70.32,70.38,70.32,70.36,36291.0,66.1147,66.1711,66.1147,66.1523,36291.0
2022-04-06 15:00:00,70.37,70.51,70.37,70.47,25461.0,66.1617,66.2933,66.1617,66.2557,25461.0
2022-04-06 15:05:00,70.46,70.46,70.32,70.34,65673.0,66.2463,66.2463,66.1147,66.1335,65673.0
2022-04-06 15:10:00,70.34,70.39,70.31,70.34,39501.0,66.1335,66.1805,66.1053,66.1335,39501.0
2022-04-06 15:15:00,70.33,70.37,70.21,70.22,38532.0,66.1241,66.1617,66.0113,66.0207,38532.0
2022-04-06 15:20:00,70.22,70.22,70.15,70.16,32632.0,66.0207,66.0207,65.9548,65.9642,32632.0
2022-04-06 15:25:00,70.16,70.18,70.06,70.06,58932.0,65.9642,65.983,65.8702,65.8702,58932.0
2022-04-06 15:30:00,70.06,70.1,70.01,70.03,50429.0,65.8702,65.9078,65.8232,65.842,50429.0
2022-04-06 15:35:00,70.03,70.14,70.01,70.13,39983.0,65.842,65.9454,65.8232,65.936,39983.0
2022-04-06 15:40:00,70.13,70.15,70.06,70.13,31118.0,65.936,65.9548,65.8702,65.936,31118.0
2022-04-06 15:45:00,70.12,70.22,70.11,70.15,42496.0,65.9266,66.0207,65.9172,65.9548,42496.0
2022-04-06 15:50:00,70.16,70.2,70.03,70.04,76787.0,65.9642,66.0019,65.842,65.8514,76787.0
2022-04-06 15:55:00,70.04,70.12,69.96,69.98,152513.0,65.8514,65.9266,65.7762,65.795,152513.0
2022-04-07 09:30:00,69.63,69.76,69.59,69.76,95316.0,65.4659,65.5882,65.4283,65.5882,95316.0
2022-04-07 09:35:00,69.76,69.77,69.63,69.69,100630.0,65.5882,65.5976,65.4659,65.5223,100630.0
2022-04-07 09:40:00,69.69,69.7,69.55,69.56,60600.0,65.5223,65.5318,65.3907,65.4001,60600.0
2022-04-07 09:45:00,69.56,69.65,69.53,69.56,126457.0,65.4001,65.4847,65.3719,65.4001,126457.0
2022-04-07 09:50:00,69.56,69.66,69.56,69.64,32444.0,65.4001,65.4941,65.4001,65.4753,32444.0
2022-04-07 09:55:00,69.64,69.65,69.59,69.61,29990.0,65.4753,65.4847,65.4283,65.4471,29990.0
2022-04-07 10:00:00,69.62,69.69,69.53,69.53,64001.0,65.4565,65.5223,65.3719,65.3719,64001.0
2022-04-07 10:05:00,69.54,69.57,69.46,69.5,63228.0,65.3813,65.4095,65.3061,65.3437,63228.0
2022-04-07 10:10:00,69.5,69.58,69.46,69.56,36174.0,65.3437,65.4189,65.3061,65.4001,36174.0
2022-04-07 10:15:00,69.55,69.57,69.51,69.51,22701.0,65.3907,65.4095,65.3531,65.3531,22701.0
2022-04-07 10:20:00,69.5,69.5,69.44,69.46,26413.0,65.3437,65.3437,65.2873,65.3061,26413.0
2022-04-07 10:25:00,69.47,69.5,69.44,69.47,31049.0,65.3155,65.3437,65.2873,65.3155,31049.0
2022-04-07 10:30:00,69.47,69.58,69.47,69.57,27507.0,65.3155,65.4189,65.3155,65.4095,27507.0
2022-04-07 10:35:00,69.58,69.59,69.49,69.5,17220.0,65.4189,65.4283,65.3343,65.3437,17220.0
2022-04-07 10:40:00,69.49,69.49,69.38,69.44,62211.0,65.3343,65.3343,65.2309,65.2873,62211.0
2022-04-07 10:45:00,69.44,69.45,69.35,69.37,23548.0,65.2873,65.2967,65.2027,65.2215,23548.0
2022-04-07 10:50:00,69.37,69.43,69.37,69.41,12321.0,65.2215,65.2779,65.2215,65.2591,12321.0
2022-04-07 10:55:00,69.4,69.43,69.39,69.41,20697.0,65.2497,65.2779,65.2403,65.2591,20697.0
2022-04-07 11:00:00,69.42,69.49,69.41,69.44,29635.0,65.2685,65.3343,65.2591,65.2873,29635.0
2022-04-07 11:05:00,69.44,69.45,69.39,69.39,17197.0,65.2873,65.2967,65.2403,65.2403,17197.0
2022-04-07 11:10:00,69.39,69.4,69.34,69.38,12151.0,65.2403,65.2497,65.1933,65.2309,12151.0
2022-04-07 11:15:00,69.38,69.38,69.33,69.34,29500.0,65.2309,65.2309,65.1839,65.1933,29500.0
2022-04-07 11:20:00,69.34,69.4,69.33,69.39,22631.0,65.1933,65.2497,65.1839,65.2403,22631.0
2022-04-07 11:25:00,69.39,69.39,69.27,69.29,34672.0,65.2403,65.2403,65.1275,65.1463,34672.0
2022-04-07 11:30:00,69.3,69.32,69.24,69.28,26960.0,65.1557,65.1745,65.0993,65.1369,26960.0
2022-04-07 11:35:00,69.29,69.37,69.28,69.35,20699.0,65.1463,65.2215,65.1369,65.2027,20699.0
2022-04-07 11:40:00,69.35,69.39,69.34,69.35,30745.0,65.2027,65.2403,65.1933,65.2027,30745.0
2022-04-07 11:45:00,69.35,69.4,69.34,69.36,7470.0,65.2027,65.2497,65.1933,65.2121,7470.0
2022-04-07 11:50:00,69.35,69.35,69.25,69.25,6790.0,65.2027,65.2027,65.1087,65.1087,6790.0
2022-04-07 11:55:00,69.25,69.31,69.25,69.28,8271.0,65.1087,65.1651,65.1087,65.1369,8271.0
2022-04-07 12:00:00,69.28,69.3,69.25,69.26,26337.0,65.1369,65.1557,65.1087,65.1181,26337.0
2022-04-07 12:05:00,69.26,69.31,69.26,69.3,13902.0,65.1181,65.1651,65.1181,65.1557,13902.0
2022-04-07 12:10:00,69.29,69.34,69.27,69.28,8618.0,65.1463,65.1933,65.1275,65.1369,8618.0
2022-04-07 12:15:00,69.29,69.3,69.27,69.28,15892.0,65.1463,65.1557,65.1275,65.1369,15892.0
2022-04-07 12:20:00,69.28,69.32,69.27,69.3,10254.0,65.1369,65.1745,65.1275,65.1557,10254.0
2022-04-07 12:25:00,69.29,69.31,69.25,69.28,5642.0,65.1463,65.1651,65.1087,65.1369,5642.0
2022-04-07 12:30:00,69.28,69.29,69.26,69.27,6779.0,65.1369,65.1463,65.1181,65.1275,6779.0
2022-04-07 12:35:00,69.27,69.29,69.26,69.27,13342.0,65.1275,65.1463,65.1181,65.1275,13342.0
2022-04-07 12:40:00,69.27,69.29,69.24,69.25,5350.0,65.1275,65.1463,65.0993,65.1087,5350.0
2022-04-07 12:45:00,69.24,69.26,69.21,69.21,8213.0,65.0993,65.1181,65.0711,65.0711,8213.0
2022-04-07 12:50:00,69.2,69.25,69.2,69.24,6594.0,65.0617,65.1087,65.0617,65.0993,6594.0
2022-04-07 12:55:00,69.24,69.3,69.24,69.3,13377.0,65.0993,65.1557,65.0993,65.1557,13377.0
2022-04-07 13:00:00,69.3,69.34,69.25,69.33,29947.0,65.1557,65.1933,65.1087,65.1839,29947.0
2022-04-07 13:05:00,69.33,69.37,69.32,69.36,14306.0,65.1839,65.2215,65.1745,65.2121,14306.0
2022-04-07 13:10:00,69.36,69.46,69.36,69.43,25130.0,65.2121,65.3061,65.2121,65.2779,25130.0
2022-04-07 13:15:00,69.43,69.49,69.42,69.47,31812.0,65.2779,65.3343,65.2685,65.3155,31812.0
2022-04-07 13:20:00,69.47,69.52,69.45,69.45,41361.0,65.3155,65.3625,65.2967,65.2967,41361.0
2022-04-07 13:25:00,69.46,69.53,69.46,69.5,14725.0,65.3061,65.3719,65.3061,65.3437,14725.0
2022-04-07 13:30:00,69.51,69.54,69.5,69.51,14768.0,65.3531,65.3813,65.3437,65.3531,14768.0
2022-04-07 13:35:00,69.5,69.53,69.49,69.49,10124.0,65.3437,65.3719,65.3343,65.3343,10124.0
2022-04-07 13:40:00,69.49,69.52,69.49,69.5,10898.0,65.3343,65.3625,65.3343,65.3437,10898.0
2022-04-07 13:45:00,69.49,69.52,69.46,69.47,35064.0,65.3343,65.3625,65.3061,65.3155,35064.0
2022-04-07 13:50:00,69.46,69.47,69.43,69.45,12074.0,65.3061,65.3155,65.2779,65.2967,12074.0
2022-04-07 13:55:00,69.46,69.59,69.46,69.59,16026.0,65.3061,65.4283,65.3061,65.4283,16026.0
2022-04-07 14:00:00,69.6,69.64,69.57,69.59,37640.0,65.4377,65.4753,65.4095,65.4283,37640.0
2022-04-07 14:05:00,69.58,69.62,69.56,69.62,11611.0,65.4189,65.4565,65.4001,65.4565,11611.0
2022-04-07 14:10:00,69.62,69.62,69.58,69.6,8050.0,65.4565,65.4565,65.4189,65.4377,8050.0
2022-04-07 14:15:00,69.6,69.61,69.54,69.54,6524.0,65.4377,65.4471,65.3813,65.3813,6524.0
2022-04-07 14:20:00,69.56,69.62,69.56,69.6,236286.0,65.4001,65.4565,65.4001,65.4377,236286.0
2022-04-07 14:25:00,69.62,69.69,69.58,69.58,22855.0,65.4565,65.5223,65.4189,65.4189,22855.0
2022-04-07 14:30:00,69.57,69.6,69.55,69.57,10992.0,65.4095,65.4377,65.3907,65.4095,10992.0
2022-04-07 14:35:00,69.57,69.61,69.56,69.6,6379.0,65.4095,65.4471,65.4001,65.4377,6379.0
2022-04-07 14:40:00,69.6,69.65,69.58,69.64,7419.0,65.4377,65.4847,65.4189,65.4753,7419.0
2022-04-07 14:45:00,69.64,69.68,69.62,69.67,12012.0,65.4753,65.5129,65.4565,65.5035,12012.0
2022-04-07 14:50:00,69.66,69.71,69.64,69.71,19360.0,65.4941,65.5412,65.4753,65.5412,19360.0
2022-04-07 14:55:00,69.71,69.75,69.69,69.73,50117.0,65.5412,65.5788,65.5223,65.56,50117.0
2022-04-07 15:00:00,69.73,69.81,69.73,69.79,35431.0,65.56,65.6352,65.56,65.6164,35431.0
2022-04-07 15:05:00,69.79,69.82,69.76,69.8,23642.0,65.6164,65.6446,65.5882,65.6258,23642.0
2022-04-07 15:10:00,69.8,69.82,69.77,69.81,15884.0,65.6258,65.6446,65.5976,65.6352,15884.0
2022-04-07 15:15:00,69.81,69.82,69.75,69.75,18665.0,65.6352,65.6446,65.5788,65.5788,18665.0
2022-04-07 15:20:00,69.75,69.76,69.66,69.68,39160.0,65.5788,65.5882,65.4941,65.5129,39160.0
2022-04-07 15:25:00,69.67,69.69,69.65,69.67,12339.0,65.5035,65.5223,65.4847,65.5035,12339.0
2022-04-07 15:30:00,69.66,69.73,69.65,69.73,24966.0,65.4941,65.56,65.4847,65.56,24966.0
2022-04-07 15:35:00,69.73,69.75,69.71,69.75,44670.0,65.56,65.5788,65.5412,65.5788,44670.0
2022-04-07 15:40:00,69.74,69.79,69.72,69.77,20031.0,65.5694,65.6164,65.5506,65.5976,20031.0
2022-04-07 15:45:00,69.76,69.81,69.68,69.72,51724.0,65.5882,65.6352,65.5129,65.5506,51724.0
2022-04-07 15:50:00,69.71,69.73,69.62,69.64,139014.0,65.5412,65.56,65.4565,65.4753,139014.0
2022-04-07 15:55:00,69.63,69.65,69.48,69.49,194945.0,65.4659,65.4847,65.3249,65.3343,194945.0
2022-04-08 09:30:00,69.2,69.24,69.06,69.12,79744.0,65.0617,65.0993,64.93,64.9864,79744.0
2022-04-08 09:35:00,69.13,69.15,69.08,69.08,113967.0,64.9958,65.0146,64.9488,64.9488,113967.0
2022-04-08 09:40:00,69.08,69.09,69.0,69.01,43776.0,64.9488,64.9582,64.8736,64.883,43776.0
2022-04-08 09:45:00,69.01,69.06,68.98,68.98,35539.0,64.883,64.93,64.8548,64.8548,35539.0
2022-04-08 09:50:00,68.98,69.01,68.93,68.95,37696.0,64.8548,64.883,64.8078,64.8266,37696.0
2022-04-08 09:55:00,68.96,68.98,68.94,68.95,44757.0,64.836,64.8548,64.8172,64.8266,44757.0
2022-04-08 10:00:00,68.94,69.03,68.93,69.03,40365.0,64.8172,64.9018,64.8078,64.9018,40365.0
2022-04-08 10:05:00,69.03,69.12,69.01,69.12,27182.0,64.9018,64.9864,64.883,64.9864,27182.0
2022-04-08 10:10:00,69.12,69.12,69.06,69.1,56063.0,64.9864,64.9864,64.93,64.9676,56063.0
2022-04-08 10:15:00,69.11,69.12,69.06,69.12,145224.0,64.977,64.9864,64.93,64.9864,145224.0
2022-04-08 10:20:00,69.12,69.17,69.1,69.16,28100.0,64.9864,65.0334,64.9676,65.024,28100.0
2022-04-08 10:25:00,69.16,69.21,69.14,69.21,19391.0,65.024,65.0711,65.0052,65.0711,19391.0
2022-04-08 10:30:00,69.21,69.27,69.2,69.25,24810.0,65.0711,65.1275,65.0617,65.1087,24810.0
2022-04-08 10:35:00,69.25,69.26,69.22,69.25,19109.0,65.1087,65.1181,65.0805,65.1087,19109.0
2022-04-08 10:40:00,69.25,69.26,69.23,69.23,32793.0,65.1087,65.1181,65.0899,65.0899,32793.0
2022-04-08 10:45:00,69.23,69.27,69.2,69.21,32453.0,65.0899,65.1275,65.0617,65.0711,32453.0
2022-04-08 10:50:00,69.21,69.36,69.21,69.34,30679.0,65.0711,65.2121,65.0711,65.1933,30679.0
2022-04-08 10:55:00,69.33,69.38,69.32,69.38,47272.0,65.1839,65.2309,65.1745,65.2309,47272.0
2022-04-08 11:00:00,69.37,69.4,69.34,69.36,28250.0,65.2215,65.2497,65.1933,65.2121,28250.0
2022-04-08 11:05:00,69.35,69.37,69.32,69.34,14119.0,65.2027,65.2215,65.1745,65.1933,14119.0
2022-04-08 11:10:00,69.33,69.35,69.31,69.33,35783.0,65.1839,65.2027,65.1651,65.1839,35783.0
2022-04-08 11:15:00,69.34,69.34,69.29,69.3,42574.0,65.1933,65.1933,65.1463,65.1557,42574.0
2022-04-08 11:20:00,69.29,69.3,69.25,69.26,40327.0,65.1463,65.1557,65.1087,65.1181,40327.0
2022-04-08 11:25:00,69.27,69.28,69.24,69.25,27758.0,65.1275,65.1369,65.0993,65.1087,27758.0
2022-04-08 11:30:00,69.26,69.29,69.24,69.28,49818.0,65.1181,65.1463,65.0993,65.1369,49818.0
2022-04-08 11:35:00,69.28,69.28,69.17,69.2,54348.0,65.1369,65.1369,65.0334,65.0617,54348.0
2022-04-08 11:40:00,69.21,69.22,69.16,69.17,15722.0,65.0711,65.0805,65.024,65.0334,15722.0
2022-04-08 11:45:00,69.15,69.23,69.14,69.2,195964.0,65.0146,65.0899,65.0052,65.0617,195964.0
2022-04-08 11:50:00,69.2,69.24,69.18,69.19,13420.0,65.0617,65.0993,65.0428,65.0523,13420.0
2022-04-08 11:55:00,69.18,69.21,69.17,69.2,20995.0,65.0428,65.0711,65.0334,65.0617,20995.0
2022-04-08 12:00:00,69.19,69.22,69.18,69.22,29393.0,65.0523,65.0805,65.0428,65.0805,29393.0
2022-04-08 12:05:00,69.21,69.22,69.16,69.2,9417.0,65.0711,65.0805,65.024,65.0617,9417.0
2022-04-08 12:10:00,69.18,69.23,69.15,69.19,8327.0,65.0428,65.0899,65.0146,65.0523,8327.0
2022-04-08 12:15:00,69.19,69.26,69.17,69.25,13314.0,65.0523,65.1181,65.0334,65.1087,13314.0
2022-04-08 12:20:00,69.26,69.28,69.25,69.27,2868.0,65.1181,65.1369,65.1087,65.1275,2868.0
2022-04-08 12:25:00,69.28,69.33,69.27,69.33,20513.0,65.1369,65.1839,65.1275,65.1839,20513.0
2022-04-08 12:30:00,69.33,69.34,69.28,69.3,30826.0,65.1839,65.1933,65.1369,65.1557,30826.0
2022-04-08 12:35:00,69.3,69.3,69.27,69.29,11006.0,65.1557,65.1557,65.1275,65.1463,11006.0
2022-04-08 12:40:00,69.3,69.32,69.28,69.29,21549.0,65.1557,65.1745,65.1369,65.1463,21549.0
2022-04-08 12:45:00,69.28,69.3,69.24,69.25,8763.0,65.1369,65.1557,65.0993,65.1087,8763.0
2022-04-08 12:50:00,69.25,69.29,69.23,69.29,9343.0,65.1087,65.1463,65.0899,65.1463,9343.0
2022-04-08 12:55:00,69.29,69.3,69.28,69.28,12919.0,65.1463,65.1557,65.1369,65.1369,12919.0
2022-04-08 13:00:00,69.28,69.29,69.24,69.28,13135.0,65.1369,65.1463,65.0993,65.1369,13135.0
2022-04-08 13:05:00,69.28,69.28,69.24,69.27,3825.0,65.1369,65.1369,65.0993,65.1275,3825.0
2022-04-08 13:10:00,69.27,69.28,69.22,69.22,6479.0,65.1275,65.1369,65.0805,65.0805,6479.0
2022-04-08 13:15:00,69.21,69.22,69.17,69.18,7046.0,65.0711,65.0805,65.0334,65.0428,7046.0
2022-04-08 13:20:00,69.18,69.21,69.17,69.19,5482.0,65.0428,65.0711,65.0334,65.0523,5482.0
2022-04-08 13:25:00,69.18,69.18,69.16,69.16,6301.0,65.0428,65.0428,65.024,65.024,6301.0
2022-04-08 13:30:00,69.16,69.16,69.12,69.13,24268.0,65.024,65.024,64.9864,64.9958,24268.0
2022-04-08 13:35:00,69.13,69.16,69.12,69.14,5553.0,64.9958,65.024,64.9864,65.0052,5553.0
2022-04-08 13:40:00,69.14,69.15,69.11,69.13,11688.0,65.0052,65.0146,64.977,64.9958,11688.0
2022-04-08 13:45:00,69.13,69.13,69.11,69.12,9818.0,64.9958,64.9958,64.977,64.9864,9818.0
2022-04-08 13:50:00,69.11,69.16,69.11,69.15,13932.0,64.977,65.024,64.977,65.0146,13932.0
2022-04-08 13:55:00,69.15,69.17,69.14,69.17,9092.0,65.0146,65.0334,65.0052,65.0334,9092.0
2022-04-08 14:00:00,69.16,69.18,69.1,69.12,13833.0,65.024,65.0428,64.9676,64.9864,13833.0
2022-04-08 14:05:00,69.11,69.14,69.1,69.12,12569.0,64.977,65.0052,64.9676,64.9864,12569.0
2022-04-08 14:10:00,69.13,69.13,69.11,69.13,5328.0,64.9958,64.9958,64.977,64.9958,5328.0
2022-04-08 14:15:00,69.14,69.14,69.11,69.11,2990.0,65.0052,65.0052,64.977,64.977,2990.0
2022-04-08 14:20:00,69.12,69.16,69.1,69.11,11261.0,64.9864,65.024,64.9676,64.977,11261.0
2022-04-08 14:25:00,69.1,69.1,68.97,69.0,15787.0,64.9676,64.9676,64.8454,64.8736,15787.0
2022-04-08 14:30:00,68.99,69.0,68.97,68.98,25049.0,64.8642,64.8736,64.8454,64.8548,25049.0
2022-04-08 14:35:00,68.97,69.01,68.97,69.0,26532.0,64.8454,64.883,64.8454,64.8736,26532.0
2022-04-08 14:40:00,68.99,69.0,68.98,68.99,3847.0,64.8642,64.8736,64.8548,64.8642,3847.0
2022-04-08 14:45:00,68.98,69.01,68.98,69.01,8031.0,64.8548,64.883,64.8548,64.883,8031.0
2022-04-08 14:50:00,69.02,69.1,69.01,69.09,9267.0,64.8924,64.9676,64.883,64.9582,9267.0
2022-04-08 14:55:00,69.09,69.09,69.04,69.07,7058.0,64.9582,64.9582,64.9112,64.9394,7058.0
2022-04-08 15:00:00,69.07,69.07,69.04,69.05,11345.0,64.9394,64.9394,64.9112,64.9206,11345.0
2022-04-08 15:05:00,69.06,69.06,69.03,69.04,17027.0,64.93,64.93,64.9018,64.9112,17027.0
2022-04-08 15:10:00,69.05,69.12,69.03,69.08,17566.0,64.9206,64.9864,64.9018,64.9488,17566.0
2022-04-08 15:15:00,69.07,69.12,69.05,69.08,17082.0,64.9394,64.9864,64.9206,64.9488,17082.0
2022-04-08 15:20:00,69.07,69.09,69.04,69.08,12945.0,64.9394,64.9582,64.9112,64.9488,12945.0
2022-04-08 15:25:00,69.08,69.08,69.05,69.07,8261.0,64.9488,64.9488,64.9206,64.9394,8261.0
2022-04-08 15:30:00,69.08,69.11,69.05,69.05,15709.0,64.9488,64.977,64.9206,64.9206,15709.0
2022-04-08 15:35:00,69.04,69.04,69.0,69.03,29954.0,64.9112,64.9112,64.8736,64.9018,29954.0
2022-04-08 15:40:00,69.02,69.08,69.01,69.08,19404.0,64.8924,64.9488,64.883,64.9488,19404.0
2022-04-08 15:45:00,69.08,69.09,69.0,69.0,42345.0,64.9488,64.9582,64.8736,64.8736,42345.0
2022-04-08 15:50:00,69.0,69.03,68.92,68.95,40520.0,64.8736,64.9018,64.7984,64.8266,40520.0
2022-04-08 15:55:00,68.95,68.97,68.87,68.89,130117.0,64.8266,64.8454,64.7514,64.7702,130117.0
2022-04-11 09:30:00,68.92,68.95,68.74,68.8,47597.0,64.7984,64.8266,64.6292,64.6856,47597.0
2022-04-11 09:35:00,68.82,68.87,68.73,68.75,47993.0,64.7044,64.7514,64.6198,64.6386,47993.0
2022-04-11 09:40:00,68.75,68.88,68.72,68.88,22329.0,64.6386,64.7608,64.6104,64.7608,22329.0
2022-04-11 09:45:00,68.87,68.94,68.83,68.9,76279.0,64.7514,64.8172,64.7138,64.7796,76279.0
2022-04-11 09:50:00,68.9,68.95,68.84,68.88,52435.0,64.7796,64.8266,64.7232,64.7608,52435.0
2022-04-11 09:55:00,68.89,68.93,68.84,68.92,28328.0,64.7702,64.8078,64.7232,64.7984,28328.0
2022-04-11 10:00:00,68.91,68.97,68.85,68.91,48821.0,64.789,64.8454,64.7326,64.789,48821.0
2022-04-11 10:05:00,68.89,69.0,68.86,68.98,20285.0,64.7702,64.8736,64.742,64.8548,20285.0
2022-04-11 10:10:00,68.97,69.01,68.91,68.94,66096.0,64.8454,64.883,64.789,64.8172,66096.0
2022-04-11 10:15:00,68.95,69.0,68.92,68.93,27016.0,64.8266,64.8736,64.7984,64.8078,27016.0
2022-04-11 10:20:00,68.92,68.94,68.9,68.9,15540.0,64.7984,64.8172,64.7796,64.7796,15540.0
2022-04-11 10:25:00,68.91,68.91,68.79,68.8,20013.0,64.789,64.789,64.6762,64.6856,20013.0
2022-04-11 10:30:00,68.8,68.82,68.78,68.81,13009.0,64.6856,64.7044,64.6668,64.695,13009.0
2022-04-11 10:35:00,68.8,68.81,68.76,68.77,39133.0,64.6856,64.695,64.648,64.6574,39133.0
2022-04-11 10:40:00,68.76,68.77,68.71,68.71,12390.0,64.648,64.6574,64.601,64.601,12390.0
2022-04-11 10:45:00,68.72,68.75,68.71,68.72,15752.0,64.6104,64.6386,64.601,64.6104,15752.0
2022-04-11 10:50:00,68.71,68.75,68.71,68.75,11299.0,64.601,64.6386,64.601,64.6386,11299.0
2022-04-11 10:55:00,68.75,68.75,68.7,68.7,14098.0,64.6386,64.6386,64.5916,64.5916,14098.0
2022-04-11 11:00:00,68.7,68.72,68.69,68.71,19652.0,64.5916,64.6104,64.5822,64.601,19652.0
2022-04-11 11:05:00,68.71,68.72,68.68,68.69,14842.0,64.601,64.6104,64.5728,64.5822,14842.0
2022-04-11 11:10:00,68.69,68.72,68.64,68.65,19483.0,64.5822,64.6104,64.5351,64.5445,19483.0
2022-04-11 11:15:00,68.64,68.66,68.62,68.63,10884.0,64.5351,64.5539,64.5163,64.5257,10884.0
2022-04-11 11:20:00,68.62,68.63,68.61,68.61,16403.0,64.5163,64.5257,64.5069,64.5069,16403.0
2022-04-11 11:25:00,68.61,68.63,68.59,68.6,25059.0,64.5069,64.5257,64.4881,64.4975,25059.0
2022-04-11 11:30:00,68.6,68.68,68.6,68.68,54070.0,64.4975,64.5728,64.4975,64.5728,54070.0
2022-04-11 11:35:00,68.68,68.72,68.68,68.71,24161.0,64.5728,64.6104,64.5728,64.601,24161.0
2022-04-11 11:40:00,68.7,68.73,68.69,68.73,6516.0,64.5916,64.6198,64.5822,64.6198,6516.0
2022-04-11 11:45:00,68.73,68.74,68.66,68.67,14412.0,64.6198,64.6292,64.5539,64.5633,14412.0
2022-04-11 11:50:00,68.66,68.68,68.64,68.68,13306.0,64.5539,64.5728,64.5351,64.5728,13306.0
2022-04-11 11:55:00,68.67,68.67,68.63,68.63,9139.0,64.5633,64.5633,64.5257,64.5257,9139.0
2022-04-11 12:00:00,68.62,68.62,68.6,68.6,4611.0,64.5163,64.5163,64.4975,64.4975,4611.0
2022-04-11 12:05:00,68.62,68.63,68.6,68.61,5010.0,64.5163,64.5257,64.4975,64.5069,5010.0
2022-04-11 12:10:00,68.62,68.62,68.57,68.58,5146.0,64.5163,64.5163,64.4693,64.4787,5146.0
2022-04-11 12:15:00,68.57,68.59,68.57,68.59,3841.0,64.4693,64.4881,64.4693,64.4881,3841.0
2022-04-11 12:20:00,68.6,68.6,68.57,68.57,4791.0,64.4975,64.4975,64.4693,64.4693,4791.0
2022-04-11 12:25:00,68.57,68.57,68.55,68.57,4877.0,64.4693,64.4693,64.4505,64.4693,4877.0
2022-04-11 12:30:00,68.57,68.58,68.56,68.58,3680.0,64.4693,64.4787,64.4599,64.4787,3680.0
2022-04-11 12:35:00,68.59,68.6,68.55,68.56,20016.0,64.4881,64.4975,64.4505,64.4599,20016.0
2022-04-11 12:40:00,68.56,68.56,68.54,68.55,8803.0,64.4599,64.4599,64.4411,64.4505,8803.0
2022-04-11 12:45:00,68.55,68.59,68.54,68.58,9394.0,64.4505,64.4881,64.4411,64.4787,9394.0
2022-04-11 12:50:00,68.57,68.59,68.53,68.53,12446.0,64.4693,64.4881,64.4317,64.4317,12446.0
2022-04-11 12:55:00,68.53,68.57,68.52,68.56,13559.0,64.4317,64.4693,64.4223,64.4599,13559.0
2022-04-11 13:00:00,68.57,68.63,68.57,68.62,26386.0,64.4693,64.5257,64.4693,64.5163,26386.0
2022-04-11 13:05:00,68.62,68.67,68.61,68.65,16608.0,64.5163,64.5633,64.5069,64.5445,16608.0
2022-04-11 13:10:00,68.65,68.66,68.64,68.65,10277.0,64.5445,64.5539,64.5351,64.5445,10277.0
2022-04-11 13:15:00,68.65,68.65,68.61,68.62,10208.0,64.5445,64.5445,64.5069,64.5163,10208.0
2022-04-11 13:20:00,68.63,68.63,68.59,68.6,17274.0,64.5257,64.5257,64.4881,64.4975,17274.0
2022-04-11 13:25:00,68.61,68.62,68.58,68.6,50556.0,64.5069,64.5163,64.4787,64.4975,50556.0
2022-04-11 13:30:00,68.61,68.64,68.61,68.64,5741.0,64.5069,64.5351,64.5069,64.5351,5741.0
2022-04-11 13:35:00,68.65,68.67,68.62,68.64,10382.0,64.5445,64.5633,64.5163,64.5351,10382.0
2022-04-11 13:40:00,68.64,68.67,68.64,68.66,7514.0,64.5351,64.5633,64.5351,64.5539,7514.0
2022-04-11 13:45:00,68.67,68.69,68.66,68.68,10979.0,64.5633,64.5822,64.5539,64.5728,10979.0
2022-04-11 13:50:00,68.68,68.7,68.68,68.69,3526.0,64.5728,64.5916,64.5728,64.5822,3526.0
2022-04-11 13:55:00,68.68,68.7,68.67,68.7,10143.0,64.5728,64.5916,64.5633,64.5916,10143.0
2022-04-11 14:00:00,68.69,68.71,68.67,68.68,23214.0,64.5822,64.601,64.5633,64.5728,23214.0
2022-04-11 14:05:00,68.68,68.75,68.68,68.73,18020.0,64.5728,64.6386,64.5728,64.6198,18020.0
2022-04-11 14:10:00,68.72,68.73,68.63,68.63,15154.0,64.6104,64.6198,64.5257,64.5257,15154.0
2022-04-11 14:15:00,68.63,68.63,68.59,68.6,7640.0,64.5257,64.5257,64.4881,64.4975,7640.0
2022-04-11 14:20:00,68.59,68.62,68.59,68.61,4936.0,64.4881,64.5163,64.4881,64.5069,4936.0
2022-04-11 14:25:00,68.61,68.63,68.61,68.61,6151.0,64.5069,64.5257,64.5069,64.5069,6151.0
2022-04-11 14:30:00,68.61,68.67,68.6,68.67,10359.0,64.5069,64.5633,64.4975,64.5633,10359.0
2022-04-11 14:35:00,68.67,68.68,68.63,68.65,6466.0,64.5633,64.5728,64.5257,64.5445,6466.0
2022-04-11 14:40:00,68.66,68.67,68.63,68.66,10893.0,64.5539,64.5633,64.5257,64.5539,10893.0
2022-04-11 14:45:00,68.66,68.7,68.65,68.7,14312.0,64.5539,64.5916,64.5445,64.5916,14312.0
2022-04-11 14:50:00,68.7,68.73,68.69,68.7,16001.0,64.5916,64.6198,64.5822,64.5916,16001.0
2022-04-11 14:55:00,68.7,68.72,68.69,68.7,11749.0,64.5916,64.6104,64.5822,64.5916,11749.0
2022-04-11 15:00:00,68.7,68.74,68.65,68.65,22721.0,64.5916,64.6292,64.5445,64.5445,22721.0
2022-04-11 15:05:00,68.65,68.68,68.64,68.67,17583.0,64.5445,64.5728,64.5351,64.5633,17583.0
2022-04-11 15:10:00,68.67,68.68,68.64,68.64,13220.0,64.5633,64.5728,64.5351,64.5351,13220.0
2022-04-11 15:15:00,68.65,68.66,68.58,68.6,74038.0,64.5445,64.5539,64.4787,64.4975,74038.0
2022-04-11 15:20:00,68.59,68.59,68.55,68.56,92917.0,64.4881,64.4881,64.4505,64.4599,92917.0
2022-04-11 15:25:00,68.56,68.57,68.49,68.49,17499.0,64.4599,64.4693,64.3941,64.3941,17499.0
2022-04-11 15:30:00,68.48,68.48,68.38,68.39,32626.0,64.3847,64.3847,64.2907,64.3001,32626.0
2022-04-11 15:35:00,68.38,68.38,68.34,68.36,39422.0,64.2907,64.2907,64.2531,64.2719,39422.0
2022-04-11 15:40:00,68.36,68.4,68.33,68.38,43624.0,64.2719,64.3095,64.2437,64.2907,43624.0
2022-04-11 15:45:00,68.37,68.38,68.34,68.36,27915.0,64.2813,64.2907,64.2531,64.2719,27915.0
2022-04-11 15:50:00,68.37,68.4,68.31,68.32,94897.0,64.2813,64.3095,64.2249,64.2343,94897.0
2022-04-11 15:55:00,68.31,68.41,68.28,68.41,107683.0,64.2249,64.3189,64.1967,64.3189,107683.0
2022-04-12 09:30:00,69.12,69.14,68.93,69.0,76101.0,64.9864,65.0052,64.8078,64.8736,76101.0
2022-04-12 09:35:00,69.01,69.04,68.94,68.99,61698.0,64.883,64.9112,64.8172,64.8642,61698.0
2022-04-12 09:40:00,69.0,69.01,68.88,68.92,93657.0,64.8736,64.883,64.7608,64.7984,93657.0
2022-04-12 09:45:00,68.92,69.01,68.87,68.95,64653.0,64.7984,64.883,64.7514,64.8266,64653.0
2022-04-12 09:50:00,68.95,69.1,68.94,69.06,59976.0,64.8266,64.9676,64.8172,64.93,59976.0
2022-04-12 09:55:00,69.06,69.06,68.99,69.01,33590.0,64.93,64.93,64.8642,64.883,33590.0
2022-04-12 10:00:00,69.01,69.05,68.98,69.04,88934.0,64.883,64.9206,64.8548,64.9112,88934.0
2022-04-12 10:05:00,69.04,69.06,69.0,69.04,16967.0,64.9112,64.93,64.8736,64.9112,16967.0
2022-04-12 10:10:00,69.04,69.08,68.98,69.04,28444.0,64.9112,64.9488,64.8548,64.9112,28444.0
2022-04-12 10:15:00,69.04,69.06,69.0,69.0,43895.0,64.9112,64.93,64.8736,64.8736,43895.0
2022-04-12 10:20:00,69.0,69.04,68.95,68.95,13735.0,64.8736,64.9112,64.8266,64.8266,13735.0
2022-04-12 10:25:00,68.96,68.98,68.89,68.9,16278.0,64.836,64.8548,64.7702,64.7796,16278.0
2022-04-12 10:30:00,68.89,68.92,68.86,68.91,57240.0,64.7702,64.7984,64.742,64.789,57240.0
2022-04-12 10:35:00,68.91,68.93,68.83,68.85,41516.0,64.789,64.8078,64.7138,64.7326,41516.0
2022-04-12 10:40:00,68.86,68.88,68.85,68.86,10924.0,64.742,64.7608,64.7326,64.742,10924.0
2022-04-12 10:45:00,68.85,68.9,68.82,68.85,17033.0,64.7326,64.7796,64.7044,64.7326,17033.0
2022-04-12 10:50:00,68.86,68.87,68.81,68.84,26008.0,64.742,64.7514,64.695,64.7232,26008.0
2022-04-12 10:55:00,68.84,68.86,68.82,68.85,10537.0,64.7232,64.742,64.7044,64.7326,10537.0
2022-04-12 11:00:00,68.84,68.9,68.82,68.89,15468.0,64.7232,64.7796,64.7044,64.7702,15468.0
2022-04-12 11:05:00,68.89,68.89,68.83,68.84,7236.0,64.7702,64.7702,64.7138,64.7232,7236.0
2022-04-12 11:10:00,68.83,68.85,68.82,68.84,9026.0,64.7138,64.7326,64.7044,64.7232,9026.0
2022-04-12 11:15:00,68.84,68.88,68.83,68.87,8145.0,64.7232,64.7608,64.7138,64.7514,8145.0
2022-04-12 11:20:00,68.87,68.92,68.87,68.9,8586.0,64.7514,64.7984,64.7514,64.7796,8586.0
2022-04-12 11:25:00,68.91,68.98,68.91,68.94,14449.0,64.789,64.8548,64.789,64.8172,14449.0
2022-04-12 11:30:00,68.94,68.98,68.94,68.98,37563.0,64.8172,64.8548,64.8172,64.8548,37563.0
2022-04-12 11:35:00,68.98,69.0,68.93,68.96,17516.0,64.8548,64.8736,64.8078,64.836,17516.0
2022-04-12 11:40:00,68.96,68.99,68.96,68.98,4322.0,64.836,64.8642,64.836,64.8548,4322.0
2022-04-12 11:45:00,68.98,69.0,68.96,68.97,12669.0,64.8548,64.8736,64.836,64.8454,12669.0
2022-04-12 11:50:00,68.97,68.99,68.96,68.99,14318.0,64.8454,64.8642,64.836,64.8642,14318.0
2022-04-12 11:55:00,69.0,69.0,68.97,68.97,10406.0,64.8736,64.8736,64.8454,64.8454,10406.0
2022-04-12 12:00:00,68.96,68.96,68.9,68.9,15845.0,64.836,64.836,64.7796,64.7796,15845.0
2022-04-12 12:05:00,68.9,68.91,68.85,68.86,5357.0,64.7796,64.789,64.7326,64.742,5357.0
2022-04-12 12:10:00,68.87,68.87,68.85,68.86,7059.0,64.7514,64.7514,64.7326,64.742,7059.0
2022-04-12 12:15:00,68.87,68.98,68.86,68.96,13802.0,64.7514,64.8548,64.742,64.836,13802.0
2022-04-12 12:20:00,68.96,68.96,68.92,68.93,5700.0,64.836,64.836,64.7984,64.8078,5700.0
2022-04-12 12:25:00,68.91,68.91,68.85,68.88,14309.0,64.789,64.789,64.7326,64.7608,14309.0
2022-04-12 12:30:00,68.87,68.91,68.86,68.86,20137.0,64.7514,64.789,64.742,64.742,20137.0
2022-04-12 12:35:00,68.86,68.88,68.85,68.87,15047.0,64.742,64.7608,64.7326,64.7514,15047.0
2022-04-12 12:40:00,68.87,68.87,68.83,68.83,20729.0,64.7514,64.7514,64.7138,64.7138,20729.0
2022-04-12 12:45:00,68.82,68.84,68.79,68.83,29561.0,64.7044,64.7232,64.6762,64.7138,29561.0
2022-04-12 12:50:00,68.83,68.87,68.83,68.84,36113.0,64.7138,64.7514,64.7138,64.7232,36113.0
2022-04-12 12:55:00,68.84,68.86,68.83,68.86,27227.0,64.7232,64.742,64.7138,64.742,27227.0
2022-04-12 13:00:00,68.86,68.87,68.77,68.79,25666.0,64.742,64.7514,64.6574,64.6762,25666.0
2022-04-12 13:05:00,68.8,68.84,68.8,68.82,11419.0,64.6856,64.7232,64.6856,64.7044,11419.0
2022-04-12 13:10:00,68.83,68.9,68.81,68.89,33108.0,64.7138,64.7796,64.695,64.7702,33108.0
2022-04-12 13:15:00,68.89,68.9,68.84,68.88,9923.0,64.7702,64.7796,64.7232,64.7608,9923.0
2022-04-12 13:20:00,68.89,68.92,68.85,68.87,34464.0,64.7702,64.7984,64.7326,64.7514,34464.0
2022-04-12 13:25:00,68.86,68.86,68.83,68.85,8583.0,64.742,64.742,64.7138,64.7326,8583.0
2022-04-12 13:30:00,68.85,68.85,68.8,68.84,9339.0,64.7326,64.7326,64.6856,64.7232,9339.0
2022-04-12 13:35:00,68.83,68.85,68.78,68.78,6509.0,64.7138,64.7326,64.6668,64.6668,6509.0
2022-04-12 13:40:00,68.77,68.78,68.74,68.74,5692.0,64.6574,64.6668,64.6292,64.6292,5692.0
2022-04-12 13:45:00,68.73,68.74,68.69,68.71,5684.0,64.6198,64.6292,64.5822,64.601,5684.0
2022-04-12 13:50:00,68.7,68.71,68.62,68.62,7857.0,64.5916,64.601,64.5163,64.5163,7857.0
2022-04-12 13:55:00,68.63,68.63,68.58,68.6,8597.0,64.5257,64.5257,64.4787,64.4975,8597.0
2022-04-12 14:00:00,68.61,68.65,68.58,68.65,9980.0,64.5069,64.5445,64.4787,64.5445,9980.0
2022-04-12 14:05:00,68.66,68.7,68.65,68.67,13618.0,64.5539,64.5916,64.5445,64.5633,13618.0
2022-04-12 14:10:00,68.65,68.66,68.59,68.59,16388.0,64.5445,64.5539,64.4881,64.4881,16388.0
2022-04-12 14:15:00,68.58,68.59,68.5,68.54,20285.0,64.4787,64.4881,64.4035,64.4411,20285.0
2022-04-12 14:20:00,68.53,68.57,68.51,68.51,17646.0,64.4317,64.4693,64.4129,64.4129,17646.0
2022-04-12 14:25:00,68.51,68.52,68.5,68.5,9553.0,64.4129,64.4223,64.4035,64.4035,9553.0
2022-04-12 14:30:00,68.49,68.51,68.44,68.49,20508.0,64.3941,64.4129,64.3471,64.3941,20508.0
2022-04-12 14:35:00,68.5,68.53,68.49,68.51,27255.0,64.4035,64.4317,64.3941,64.4129,27255.0
2022-04-12 14:40:00,68.51,68.52,68.46,68.48,106934.0,64.4129,64.4223,64.3659,64.3847,106934.0
2022-04-12 14:45:00,68.48,68.59,68.48,68.58,38896.0,64.3847,64.4881,64.3847,64.4787,38896.0
2022-04-12 14:50:00,68.58,68.61,68.53,68.6,18453.0,64.4787,64.5069,64.4317,64.4975,18453.0
2022-04-12 14:55:00,68.62,68.63,68.58,68.6,181000.0,64.5163,64.5257,64.4787,64.4975,181000.0
2022-04-12 15:00:00,68.6,68.62,68.48,68.5,64441.0,64.4975,64.5163,64.3847,64.4035,64441.0
2022-04-12 15:05:00,68.49,68.51,68.42,68.42,27028.0,64.3941,64.4129,64.3283,64.3283,27028.0
2022-04-12 15:10:00,68.42,68.45,68.41,68.43,15828.0,64.3283,64.3565,64.3189,64.3377,15828.0
2022-04-12 15:15:00,68.43,68.46,68.42,68.45,6470.0,64.3377,64.3659,64.3283,64.3565,6470.0
2022-04-12 15:20:00,68.46,68.5,68.46,68.48,15220.0,64.3659,64.4035,64.3659,64.3847,15220.0
2022-04-12 15:25:00,68.47,68.47,68.42,68.43,38969.0,64.3753,64.3753,64.3283,64.3377,38969.0
2022-04-12 15:30:00,68.42,68.45,68.4,68.42,16583.0,64.3283,64.3565,64.3095,64.3283,16583.0
2022-04-12 15:35:00,68.41,68.52,68.4,68.52,25538.0,64.3189,64.4223,64.3095,64.4223,25538.0
2022-04-12 15:40:00,68.52,68.54,68.47,68.48,26277.0,64.4223,64.4411,64.3753,64.3847,26277.0
2022-04-12 15:45:00,68.48,68.58,68.45,68.52,85305.0,64.3847,64.4787,64.3565,64.4223,85305.0
2022-04-12 15:50:00,68.52,68.56,68.46,68.5,35397.0,64.4223,64.4599,64.3659,64.4035,35397.0
2022-04-12 15:55:00,68.51,68.56,68.43,68.53,112892.0,64.4129,64.4599,64.3377,64.4317,112892.0
2022-04-13 09:30:00,69.56,69.73,69.56,69.71,120877.0,65.4001,65.56,65.4001,65.5412,120877.0
2022-04-13 09:35:00,69.71,69.81,69.71,69.75,67593.0,65.5412,65.6352,65.5412,65.5788,67593.0
2022-04-13 09:40:00,69.76,69.87,69.75,69.81,39737.0,65.5882,65.6916,65.5788,65.6352,39737.0
2022-04-13 09:45:00,69.82,69.87,69.79,69.83,32513.0,65.6446,65.6916,65.6164,65.654,32513.0
2022-04-13 09:50:00,69.83,69.88,69.81,69.88,16353.0,65.654,65.701,65.6352,65.701,16353.0
2022-04-13 09:55:00,69.88,69.88,69.73,69.74,76958.0,65.701,65.701,65.56,65.5694,76958.0
2022-04-13 10:00:00,69.74,69.75,69.67,69.74,26304.0,65.5694,65.5788,65.5035,65.5694,26304.0
2022-04-13 10:05:00,69.75,69.8,69.69,69.7,15353.0,65.5788,65.6258,65.5223,65.5318,15353.0
2022-04-13 10:10:00,69.69,69.73,69.67,69.71,15612.0,65.5223,65.56,65.5035,65.5412,15612.0
2022-04-13 10:15:00,69.7,69.82,69.7,69.73,20718.0,65.5318,65.6446,65.5318,65.56,20718.0
2022-04-13 10:20:00,69.74,69.76,69.71,69.73,12350.0,65.5694,65.5882,65.5412,65.56,12350.0
2022-04-13 10:25:00,69.73,69.73,69.68,69.69,24533.0,65.56,65.56,65.5129,65.5223,24533.0
2022-04-13 10:30:00,69.66,69.73,69.66,69.7,20588.0,65.4941,65.56,65.4941,65.5318,20588.0
2022-04-13 10:35:00,69.7,69.72,69.67,69.68,19521.0,65.5318,65.5506,65.5035,65.5129,19521.0
2022-04-13 10:40:00,69.67,69.74,69.64,69.74,14445.0,65.5035,65.5694,65.4753,65.5694,14445.0
2022-04-13 10:45:00,69.75,69.77,69.68,69.7,35505.0,65.5788,65.5976,65.5129,65.5318,35505.0
2022-04-13 10:50:00,69.7,69.77,69.7,69.76,27525.0,65.5318,65.5976,65.5318,65.5882,27525.0
2022-04-13 10:55:00,69.76,69.77,69.72,69.76,7707.0,65.5882,65.5976,65.5506,65.5882,7707.0
2022-04-13 11:00:00,69.75,69.88,69.74,69.87,27526.0,65.5788,65.701,65.5694,65.6916,27526.0
2022-04-13 11:05:00,69.87,69.87,69.81,69.83,47640.0,65.6916,65.6916,65.6352,65.654,47640.0
2022-04-13 11:10:00,69.83,69.87,69.79,69.86,28301.0,65.654,65.6916,65.6164,65.6822,28301.0
2022-04-13 11:15:00,69.86,69.88,69.84,69.88,35929.0,65.6822,65.701,65.6634,65.701,35929.0
2022-04-13 11:20:00,69.87,69.9,69.87,69.9,34271.0,65.6916,65.7198,65.6916,65.7198,34271.0
2022-04-13 11:25:00,69.9,69.95,69.9,69.95,38346.0,65.7198,65.7668,65.7198,65.7668,38346.0
2022-04-13 11:30:00,69.95,70.0,69.94,69.98,44297.0,65.7668,65.8138,65.7574,65.795,44297.0
2022-04-13 11:35:00,69.99,69.99,69.94,69.98,20818.0,65.8044,65.8044,65.7574,65.795,20818.0
2022-04-13 11:40:00,69.97,70.0,69.97,70.0,10849.0,65.7856,65.8138,65.7856,65.8138,10849.0
2022-04-13 11:45:00,69.99,69.99,69.95,69.96,20993.0,65.8044,65.8044,65.7668,65.7762,20993.0
2022-04-13 11:50:00,69.97,69.97,69.93,69.93,4397.0,65.7856,65.7856,65.748,65.748,4397.0
2022-04-13 11:55:00,69.92,69.97,69.92,69.96,13891.0,65.7386,65.7856,65.7386,65.7762,13891.0
2022-04-13 12:00:00,69.95,70.02,69.93,70.02,33851.0,65.7668,65.8326,65.748,65.8326,33851.0
2022-04-13 12:05:00,70.02,70.07,70.01,70.07,155065.0,65.8326,65.8796,65.8232,65.8796,155065.0
2022-04-13 12:10:00,70.07,70.12,70.05,70.12,58788.0,65.8796,65.9266,65.8608,65.9266,58788.0
2022-04-13 12:15:00,70.11,70.14,70.09,70.14,14489.0,65.9172,65.9454,65.8984,65.9454,14489.0
2022-04-13 12:20:00,70.13,70.18,70.11,70.18,27684.0,65.936,65.983,65.9172,65.983,27684.0
2022-04-13 12:25:00,70.19,70.2,70.15,70.17,18613.0,65.9924,66.0019,65.9548,65.9736,18613.0
2022-04-13 12:30:00,70.18,70.2,70.17,70.2,11248.0,65.983,66.0019,65.9736,66.0019,11248.0
2022-04-13 12:35:00,70.2,70.22,70.18,70.19,10688.0,66.0019,66.0207,65.983,65.9924,10688.0
2022-04-13 12:40:00,70.19,70.25,70.19,70.24,61222.0,65.9924,66.0489,65.9924,66.0395,61222.0
2022-04-13 12:45:00,70.23,70.23,70.19,70.2,11278.0,66.0301,66.0301,65.9924,66.0019,11278.0
2022-04-13 12:50:00,70.21,70.22,70.18,70.2,12600.0,66.0113,66.0207,65.983,66.0019,12600.0
2022-04-13 12:55:00,70.2,70.2,70.18,70.2,16584.0,66.0019,66.0019,65.983,66.0019,16584.0
2022-04-13 13:00:00,70.19,70.21,70.17,70.19,19706.0,65.9924,66.0113,65.9736,65.9924,19706.0
2022-04-13 13:05:00,70.18,70.24,70.18,70.23,17349.0,65.983,66.0395,65.983,66.0301,17349.0
2022-04-13 13:10:00,70.22,70.24,70.2,70.23,14415.0,66.0207,66.0395,66.0019,66.0301,14415.0
2022-04-13 13:15:00,70.23,70.24,70.22,70.22,21182.0,66.0301,66.0395,66.0207,66.0207,21182.0
2022-04-13 13:20:00,70.22,70.26,70.22,70.25,6816.0,66.0207,66.0583,66.0207,66.0489,6816.0
2022-04-13 13:25:00,70.24,70.24,70.2,70.23,15692.0,66.0395,66.0395,66.0019,66.0301,15692.0
2022-04-13 13:30:00,70.22,70.23,70.19,70.19,5254.0,66.0207,66.0301,65.9924,65.9924,5254.0
2022-04-13 13:35:00,70.19,70.19,70.15,70.17,12236.0,65.9924,65.9924,65.9548,65.9736,12236.0
2022-04-13 13:40:00,70.17,70.17,70.13,70.13,4809.0,65.9736,65.9736,65.936,65.936,4809.0
2022-04-13 13:45:00,70.14,70.17,70.12,70.13,10807.0,65.9454,65.9736,65.9266,65.936,10807.0
2022-04-13 13:50:00,70.12,70.12,70.07,70.07,13172.0,65.9266,65.9266,65.8796,65.8796,13172.0
2022-04-13 13:55:00,70.06,70.11,70.05,70.1,9508.0,65.8702,65.9172,65.8608,65.9078,9508.0
2022-04-13 14:00:00,70.1,70.1,70.05,70.07,9572.0,65.9078,65.9078,65.8608,65.8796,9572.0
2022-04-13 14:05:00,70.07,70.12,70.06,70.1,17306.0,65.8796,65.9266,65.8702,65.9078,17306.0
2022-04-13 14:10:00,70.08,70.08,70.04,70.06,7800.0,65.889,65.889,65.8514,65.8702,7800.0
2022-04-13 14:15:00,70.07,70.08,70.06,70.07,3223.0,65.8796,65.889,65.8702,65.8796,3223.0
2022-04-13 14:20:00,70.09,70.1,70.07,70.07,17360.0,65.8984,65.9078,65.8796,65.8796,17360.0
2022-04-13 14:25:00,70.08,70.08,70.04,70.05,15722.0,65.889,65.889,65.8514,65.8608,15722.0
2022-04-13 14:30:00,70.05,70.05,70.03,70.03,14838.0,65.8608,65.8608,65.842,65.842,14838.0
2022-04-13 14:35:00,70.04,70.07,70.04,70.05,9260.0,65.8514,65.8796,65.8514,65.8608,9260.0
2022-04-13 14:40:00,70.06,70.12,70.06,70.12,22732.0,65.8702,65.9266,65.8702,65.9266,22732.0
2022-04-13 14:45:00,70.12,70.14,70.1,70.14,10976.0,65.9266,65.9454,65.9078,65.9454,10976.0
2022-04-13 14:50:00,70.14,70.16,70.12,70.12,15500.0,65.9454,65.9642,65.9266,65.9266,15500.0
2022-04-13 14:55:00,70.12,70.14,70.11,70.12,12672.0,65.9266,65.9454,65.9172,65.9266,12672.0
2022-04-13 15:00:00,70.11,70.13,70.08,70.08,21415.0,65.9172,65.936,65.889,65.889,21415.0
2022-04-13 15:05:00,70.09,70.16,70.09,70.16,22488.0,65.8984,65.9642,65.8984,65.9642,22488.0
2022-04-13 15:10:00,70.15,70.15,70.1,70.11,15990.0,65.9548,65.9548,65.9078,65.9172,15990.0
2022-04-13 15:15:00,70.11,70.13,70.1,70.13,18347.0,65.9172,65.936,65.9078,65.936,18347.0
2022-04-13 15:20:00,70.13,70.14,70.11,70.13,11957.0,65.936,65.9454,65.9172,65.936,11957.0
2022-04-13 15:25:00,70.14,70.15,70.1,70.14,16163.0,65.9454,65.9548,65.9078,65.9454,16163.0
2022-04-13 15:30:00,70.14,70.18,70.13,70.17,15655.0,65.9454,65.983,65.936,65.9736,15655.0
2022-04-13 15:35:00,70.18,70.19,70.14,70.19,35622.0,65.983,65.9924,65.9454,65.9924,35622.0
2022-04-13 15:40:00,70.19,70.21,70.18,70.2,28653.0,65.9924,66.0113,65.983,66.0019,28653.0
2022-04-13 15:45:00,70.21,70.22,70.19,70.22,50227.0,66.0113,66.0207,65.9924,66.0207,50227.0
2022-04-13 15:50:00,70.21,70.21,70.17,70.19,68781.0,66.0113,66.0113,65.9736,65.9924,68781.0
2022-04-13 15:55:00,70.18,70.27,70.15,70.24,106926.0,65.983,66.0677,65.9548,66.0395,106926.0
2022-04-14 09:30:00,69.37,69.4,69.29,69.37,45978.0,65.2215,65.2497,65.1463,65.2215,45978.0
2022-04-14 09:35:00,69.4,69.44,69.34,69.36,19616.0,65.2497,65.2873,65.1933,65.2121,19616.0
2022-04-14 09:40:00,69.37,69.37,69.18,69.2,34710.0,65.2215,65.2215,65.0428,65.0617,34710.0
2022-04-14 09:45:00,69.19,69.2,69.12,69.14,53227.0,65.0523,65.0617,64.9864,65.0052,53227.0
2022-04-14 09:50:00,69.13,69.13,69.03,69.09,48058.0,64.9958,64.9958,64.9018,64.9582,48058.0
2022-04-14 09:55:00,69.09,69.1,69.06,69.08,19616.0,64.9582,64.9676,64.93,64.9488,19616.0
2022-04-14 10:00:00,69.09,69.21,69.08,69.19,32555.0,64.9582,65.0711,64.9488,65.0523,32555.0
2022-04-14 10:05:00,69.19,69.19,68.98,69.02,25232.0,65.0523,65.0523,64.8548,64.8924,25232.0
2022-04-14 10:10:00,69.02,69.08,69.0,69.06,16452.0,64.8924,64.9488,64.8736,64.93,16452.0
2022-04-14 10:15:00,69.05,69.11,69.0,69.08,38523.0,64.9206,64.977,64.8736,64.9488,38523.0
2022-04-14 10:20:00,69.08,69.14,69.06,69.09,15033.0,64.9488,65.0052,64.93,64.9582,15033.0
2022-04-14 10:25:00,69.09,69.14,69.06,69.11,7494.0,64.9582,65.0052,64.93,64.977,7494.0
2022-04-14 10:30:00,69.11,69.15,69.09,69.12,21498.0,64.977,65.0146,64.9582,64.9864,21498.0
2022-04-14 10:35:00,69.11,69.11,69.01,69.04,11052.0,64.977,64.977,64.883,64.9112,11052.0
2022-04-14 10:40:00,69.03,69.07,69.01,69.06,11251.0,64.9018,64.9394,64.883,64.93,11251.0
2022-04-14 10:45:00,69.05,69.09,69.0,69.02,17634.0,64.9206,64.9582,64.8736,64.8924,17634.0
2022-04-14 10:50:00,69.01,69.01,68.92,68.97,21050.0,64.883,64.883,64.7984,64.8454,21050.0
2022-04-14 10:55:00,68.97,69.01,68.96,68.99,14695.0,64.8454,64.883,64.836,64.8642,14695.0
2022-04-14 11:00:00,68.99,69.06,68.97,69.06,12872.0,64.8642,64.93,64.8454,64.93,12872.0
2022-04-14 11:05:00,69.05,69.11,69.03,69.1,8361.0,64.9206,64.977,64.9018,64.9676,8361.0
2022-04-14 11:10:00,69.11,69.13,69.05,69.09,12438.0,64.977,64.9958,64.9206,64.9582,12438.0
2022-04-14 11:15:00,69.09,69.14,69.08,69.1,10370.0,64.9582,65.0052,64.9488,64.9676,10370.0
2022-04-14 11:20:00,69.11,69.15,69.05,69.14,19892.0,64.977,65.0146,64.9206,65.0052,19892.0
2022-04-14 11:25:00,69.15,69.16,69.12,69.15,12806.0,65.0146,65.024,64.9864,65.0146,12806.0
2022-04-14 11:30:00,69.15,69.16,69.09,69.09,12153.0,65.0146,65.024,64.9582,64.9582,12153.0
2022-04-14 11:35:00,69.07,69.08,69.02,69.02,8763.0,64.9394,64.9488,64.8924,64.8924,8763.0
2022-04-14 11:40:00,69.01,69.03,68.95,68.97,14768.0,64.883,64.9018,64.8266,64.8454,14768.0
2022-04-14 11:45:00,68.97,69.0,68.88,68.89,465543.0,64.8454,64.8736,64.7608,64.7702,465543.0
2022-04-14 11:50:00,68.88,68.9,68.86,68.86,31249.0,64.7608,64.7796,64.742,64.742,31249.0
2022-04-14 11:55:00,68.86,68.9,68.85,68.88,9741.0,64.742,64.7796,64.7326,64.7608,9741.0
2022-04-14 12:00:00,68.87,68.92,68.85,68.89,11476.0,64.7514,64.7984,64.7326,64.7702,11476.0
2022-04-14 12:05:00,68.89,68.99,68.88,68.98,19717.0,64.7702,64.8642,64.7608,64.8548,19717.0
2022-04-14 12:10:00,68.98,68.99,68.94,68.94,8816.0,64.8548,64.8642,64.8172,64.8172,8816.0
2022-04-14 12:15:00,68.95,68.96,68.9,68.92,19955.0,64.8266,64.836,64.7796,64.7984,19955.0
2022-04-14 12:20:00,68.92,68.95,68.89,68.95,18572.0,64.7984,64.8266,64.7702,64.8266,18572.0
2022-04-14 12:25:00,68.95,68.95,68.88,68.88,13296.0,64.8266,64.8266,64.7608,64.7608,13296.0
2022-04-14 12:30:00,68.89,68.91,68.87,68.89,6245.0,64.7702,64.789,64.7514,64.7702,6245.0
2022-04-14 12:35:00,68.9,68.91,68.88,68.88,4234.0,64.7796,64.789,64.7608,64.7608,4234.0
2022-04-14 12:40:00,68.87,68.9,68.86,68.88,20449.0,64.7514,64.7796,64.742,64.7608,20449.0
2022-04-14 12:45:00,68.88,68.9,68.86,68.87,8848.0,64.7608,64.7796,64.742,64.7514,8848.0
2022-04-14 12:50:00,68.88,68.89,68.87,68.88,4867.0,64.7608,64.7702,64.7514,64.7608,4867.0
2022-04-14 12:55:00,68.87,68.95,68.87,68.93,16338.0,64.7514,64.8266,64.7514,64.8078,16338.0
2022-04-14 13:00:00,68.94,68.96,68.92,68.93,14642.0,64.8172,64.836,64.7984,64.8078,14642.0
2022-04-14 13:05:00,68.92,68.93,68.9,68.92,3707.0,64.7984,64.8078,64.7796,64.7984,3707.0
2022-04-14 13:10:00,68.92,68.98,68.91,68.91,13876.0,64.7984,64.8548,64.789,64.789,13876.0
2022-04-14 13:15:00,68.91,68.91,68.89,68.89,4658.0,64.789,64.789,64.7702,64.7702,4658.0
2022-04-14 13:20:00,68.89,68.91,68.89,68.89,8305.0,64.7702,64.789,64.7702,64.7702,8305.0
2022-04-14 13:25:00,68.9,68.92,68.9,68.92,4240.0,64.7796,64.7984,64.7796,64.7984,4240.0
2022-04-14 13:30:00,68.93,69.0,68.93,68.99,12450.0,64.8078,64.8736,64.8078,64.8642,12450.0
2022-04-14 13:35:00,69.0,69.05,69.0,69.04,13552.0,64.8736,64.9206,64.8736,64.9112,13552.0
2022-04-14 13:40:00,69.03,69.08,69.02,69.07,9208.0,64.9018,64.9488,64.8924,64.9394,9208.0
2022-04-14 13:45:00,69.08,69.1,69.08,69.09,8816.0,64.9488,64.9676,64.9488,64.9582,8816.0
2022-04-14 13:50:00,69.08,69.1,69.06,69.06,6111.0,64.9488,64.9676,64.93,64.93,6111.0
2022-04-14 13:55:00,69.07,69.11,69.06,69.11,8541.0,64.9394,64.977,64.93,64.977,8541.0
2022-04-14 14:00:00,69.12,69.2,69.11,69.19,24033.0,64.9864,65.0617,64.977,65.0523,24033.0
2022-04-14 14:05:00,69.19,69.2,69.16,69.17,9722.0,65.0523,65.0617,65.024,65.0334,9722.0
2022-04-14 14:10:00,69.17,69.22,69.17,69.19,11905.0,65.0334,65.0805,65.0334,65.0523,11905.0
2022-04-14 14:15:00,69.2,69.22,69.15,69.18,13842.0,65.0617,65.0805,65.0146,65.0428,13842.0
2022-04-14 14:20:00,69.17,69.17,69.13,69.14,16907.0,65.0334,65.0334,64.9958,65.0052,16907.0
2022-04-14 14:25:00,69.14,69.18,69.12,69.18,6893.0,65.0052,65.0428,64.9864,65.0428,6893.0
2022-04-14 14:30:00,69.19,69.2,69.12,69.12,13468.0,65.0523,65.0617,64.9864,64.9864,13468.0
2022-04-14 14:35:00,69.12,69.13,69.09,69.09,7939.0,64.9864,64.9958,64.9582,64.9582,7939.0
2022-04-14 14:40:00,69.11,69.13,69.1,69.13,4707.0,64.977,64.9958,64.9676,64.9958,4707.0
2022-04-14 14:45:00,69.12,69.14,69.1,69.11,3145.0,64.9864,65.0052,64.9676,64.977,3145.0
2022-04-14 14:50:00,69.12,69.13,69.03,69.03,16871.0,64.9864,64.9958,64.9018,64.9018,16871.0
2022-04-14 14:55:00,69.02,69.02,69.0,69.01,5980.0,64.8924,64.8924,64.8736,64.883,5980.0
2022-04-14 15:00:00,69.01,69.05,69.0,69.04,9838.0,64.883,64.9206,64.8736,64.9112,9838.0
2022-04-14 15:05:00,69.04,69.04,68.95,68.96,30137.0,64.9112,64.9112,64.8266,64.836,30137.0
2022-04-14 15:10:00,68.96,68.97,68.94,68.97,12480.0,64.836,64.8454,64.8172,64.8454,12480.0
2022-04-14 15:15:00,68.98,69.04,68.98,69.04,23551.0,64.8548,64.9112,64.8548,64.9112,23551.0
2022-04-14 15:20:00,69.05,69.06,69.0,69.01,7096.0,64.9206,64.93,64.8736,64.883,7096.0
2022-04-14 15:25:00,69.02,69.02,68.98,68.98,8559.0,64.8924,64.8924,64.8548,64.8548,8559.0
2022-04-14 15:30:00,68.98,68.98,68.9,68.9,17150.0,64.8548,64.8548,64.7796,64.7796,17150.0
2022-04-14 15:35:00,68.9,68.91,68.85,68.86,15051.0,64.7796,64.789,64.7326,64.742,15051.0
2022-04-14 15:40:00,68.87,68.93,68.87,68.92,52819.0,64.7514,64.8078,64.7514,64.7984,52819.0
2022-04-14 15:45:00,68.92,68.93,68.87,68.89,25483.0,64.7984,64.8078,64.7514,64.7702,25483.0
2022-04-14 15:50:00,68.89,68.89,68.77,68.81,90552.0,64.7702,64.7702,64.6574,64.695,90552.0
2022-04-14 15:55:00,68.83,68.84,68.73,68.75,106665.0,64.7138,64.7232,64.6198,64.6386,106665.0
2022-04-18 09:30:00,68.65,68.86,68.65,68.76,69075.0,64.5445,64.742,64.5445,64.648,69075.0
2022-04-18 09:35:00,68.76,68.81,68.67,68.68,35842.0,64.648,64.695,64.5633,64.5728,35842.0
2022-04-18 09:40:00,68.67,68.75,68.61,68.73,41968.0,64.5633,64.6386,64.5069,64.6198,41968.0
2022-04-18 09:45:00,68.74,68.75,68.67,68.75,22732.0,64.6292,64.6386,64.5633,64.6386,22732.0
2022-04-18 09:50:00,68.76,68.77,68.63,68.68,32402.0,64.648,64.6574,64.5257,64.5728,32402.0
2022-04-18 09:55:00,68.68,68.71,68.65,68.7,12086.0,64.5728,64.601,64.5445,64.5916,12086.0
2022-04-18 10:00:00,68.7,68.86,68.67,68.86,43192.0,64.5916,64.742,64.5633,64.742,43192.0
2022-04-18 10:05:00,68.87,68.87,68.8,68.8,19235.0,64.7514,64.7514,64.6856,64.6856,19235.0
2022-04-18 10:10:00,68.81,68.9,68.79,68.9,19632.0,64.695,64.7796,64.6762,64.7796,19632.0
2022-04-18 10:15:00,68.9,68.98,68.88,68.95,26616.0,64.7796,64.8548,64.7608,64.8266,26616.0
2022-04-18 10:20:00,68.96,69.09,68.93,69.09,11778.0,64.836,64.9582,64.8078,64.9582,11778.0
2022-04-18 10:25:00,69.09,69.1,69.0,69.0,24099.0,64.9582,64.9676,64.8736,64.8736,24099.0
2022-04-18 10:30:00,69.01,69.02,68.98,69.01,20604.0,64.883,64.8924,64.8548,64.883,20604.0
2022-04-18 10:35:00,69.01,69.02,68.97,69.02,21247.0,64.883,64.8924,64.8454,64.8924,21247.0
2022-04-18 10:40:00,69.03,69.08,69.01,69.04,22248.0,64.9018,64.9488,64.883,64.9112,22248.0
2022-04-18 10:45:00,69.05,69.08,69.02,69.07,26662.0,64.9206,64.9488,64.8924,64.9394,26662.0
2022-04-18 10:50:00,69.08,69.09,68.97,68.97,21603.0,64.9488,64.9582,64.8454,64.8454,21603.0
2022-04-18 10:55:00,68.95,69.02,68.94,69.0,16889.0,64.8266,64.8924,64.8172,64.8736,16889.0
2022-04-18 11:00:00,68.99,69.01,68.95,69.01,8929.0,64.8642,64.883,64.8266,64.883,8929.0
2022-04-18 11:05:00,69.02,69.03,68.98,68.98,8559.0,64.8924,64.9018,64.8548,64.8548,8559.0
2022-04-18 11:10:00,68.98,68.99,68.97,68.97,6262.0,64.8548,64.8642,64.8454,64.8454,6262.0
2022-04-18 11:15:00,68.96,68.97,68.9,68.92,14964.0,64.836,64.8454,64.7796,64.7984,14964.0
2022-04-18 11:20:00,68.92,68.93,68.86,68.87,6100.0,64.7984,64.8078,64.742,64.7514,6100.0
2022-04-18 11:25:00,68.87,68.89,68.86,68.89,11397.0,64.7514,64.7702,64.742,64.7702,11397.0
2022-04-18 11:30:00,68.9,68.9,68.83,68.84,5033.0,64.7796,64.7796,64.7138,64.7232,5033.0
2022-04-18 11:35:00,68.83,68.83,68.81,68.83,8004.0,64.7138,64.7138,64.695,64.7138,8004.0
2022-04-18 11:40:00,68.82,68.82,68.81,68.82,2800.0,64.7044,64.7044,64.695,64.7044,2800.0
2022-04-18 11:45:00,68.81,68.81,68.73,68.74,3808.0,64.695,64.695,64.6198,64.6292,3808.0
2022-04-18 11:50:00,68.74,68.79,68.73,68.76,4551.0,64.6292,64.6762,64.6198,64.648,4551.0
2022-04-18 11:55:00,68.77,68.82,68.77,68.82,5128.0,64.6574,64.7044,64.6574,64.7044,5128.0
2022-04-18 12:00:00,68.82,68.83,68.79,68.8,19080.0,64.7044,64.7138,64.6762,64.6856,19080.0
2022-04-18 12:05:00,68.8,68.82,68.73,68.73,39826.0,64.6856,64.7044,64.6198,64.6198,39826.0
2022-04-18 12:10:00,68.73,68.73,68.65,68.67,67457.0,64.6198,64.6198,64.5445,64.5633,67457.0
2022-04-18 12:15:00,68.67,68.67,68.61,68.61,49079.0,64.5633,64.5633,64.5069,64.5069,49079.0
2022-04-18 12:20:00,68.61,68.63,68.57,68.61,54610.0,64.5069,64.5257,64.4693,64.5069,54610.0
2022-04-18 12:25:00,68.61,68.61,68.52,68.52,62134.0,64.5069,64.5069,64.4223,64.4223,62134.0
2022-04-18 12:30:00,68.51,68.54,68.5,68.53,82551.0,64.4129,64.4411,64.4035,64.4317,82551.0
2022-04-18 12:35:00,68.52,68.56,68.52,68.55,37967.0,64.4223,64.4599,64.4223,64.4505,37967.0
2022-04-18 12:40:00,68.55,68.6,68.52,68.6,5031.0,64.4505,64.4975,64.4223,64.4975,5031.0
2022-04-18 12:45:00,68.6,68.61,68.58,68.61,3611.0,64.4975,64.5069,64.4787,64.5069,3611.0
2022-04-18 12:50:00,68.6,68.68,68.6,68.67,5108.0,64.4975,64.5728,64.4975,64.5633,5108.0
2022-04-18 12:55:00,68.66,68.68,68.66,68.68,6788.0,64.5539,64.5728,64.5539,64.5728,6788.0
2022-04-18 13:00:00,68.68,68.71,68.67,68.7,8314.0,64.5728,64.601,64.5633,64.5916,8314.0
2022-04-18 13:05:00,68.71,68.78,68.7,68.78,6920.0,64.601,64.6668,64.5916,64.6668,6920.0
2022-04-18 13:10:00,68.79,68.85,68.79,68.81,8740.0,64.6762,64.7326,64.6762,64.695,8740.0
2022-04-18 13:15:00,68.8,68.8,68.76,68.77,5370.0,64.6856,64.6856,64.648,64.6574,5370.0
2022-04-18 13:20:00,68.75,68.81,68.74,68.8,8245.0,64.6386,64.695,64.6292,64.6856,8245.0
2022-04-18 13:25:00,68.79,68.82,68.78,68.81,5200.0,64.6762,64.7044,64.6668,64.695,5200.0
2022-04-18 13:30:00,68.82,68.96,68.82,68.95,17043.0,64.7044,64.836,64.7044,64.8266,17043.0
2022-04-18 13:35:00,68.94,68.98,68.94,68.96,94486.0,64.8172,64.8548,64.8172,64.836,94486.0
2022-04-18 13:40:00,68.97,68.99,68.97,68.99,3300.0,64.8454,64.8642,64.8454,64.8642,3300.0
2022-04-18 13:45:00,68.98,69.01,68.97,69.01,3433.0,64.8548,64.883,64.8454,64.883,3433.0
2022-04-18 13:50:00,69.0,69.02,68.98,69.01,3947.0,64.8736,64.8924,64.8548,64.883,3947.0
2022-04-18 13:55:00,69.02,69.07,69.0,69.02,12535.0,64.8924,64.9394,64.8736,64.8924,12535.0
2022-04-18 14:00:00,69.02,69.05,69.01,69.02,9458.0,64.8924,64.9206,64.883,64.8924,9458.0
2022-04-18 14:05:00,69.01,69.02,68.98,68.98,9415.0,64.883,64.8924,64.8548,64.8548,9415.0
2022-04-18 14:10:00,68.98,68.99,68.96,68.98,6137.0,64.8548,64.8642,64.836,64.8548,6137.0
2022-04-18 14:15:00,68.99,69.01,68.88,68.91,28202.0,64.8642,64.883,64.7608,64.789,28202.0
2022-04-18 14:20:00,68.91,69.0,68.89,69.0,28782.0,64.789,64.8736,64.7702,64.8736,28782.0
2022-04-18 14:25:00,69.0,69.02,68.92,68.95,20131.0,64.8736,64.8924,64.7984,64.8266,20131.0
2022-04-18 14:30:00,68.95,68.99,68.94,68.98,11484.0,64.8266,64.8642,64.8172,64.8548,11484.0
2022-04-18 14:35:00,68.99,69.01,68.97,68.98,10068.0,64.8642,64.883,64.8454,64.8548,10068.0
2022-04-18 14:40:00,68.99,68.99,68.94,68.94,6496.0,64.8642,64.8642,64.8172,64.8172,6496.0
2022-04-18 14:45:00,68.94,68.94,68.89,68.92,6979.0,64.8172,64.8172,64.7702,64.7984,6979.0
2022-04-18 14:50:00,68.91,68.95,68.9,68.94,5073.0,64.789,64.8266,64.7796,64.8172,5073.0
2022-04-18 14:55:00,68.93,68.93,68.88,68.89,9756.0,64.8078,64.8078,64.7608,64.7702,9756.0
2022-04-18 15:00:00,68.9,68.91,68.86,68.86,4029.0,64.7796,64.789,64.742,64.742,4029.0
2022-04-18 15:05:00,68.86,68.9,68.85,68.86,14323.0,64.742,64.7796,64.7326,64.742,14323.0
2022-04-18 15:10:00,68.87,68.89,68.82,68.83,9838.0,64.7514,64.7702,64.7044,64.7138,9838.0
2022-04-18 15:15:00,68.84,68.86,68.82,68.83,5563.0,64.7232,64.742,64.7044,64.7138,5563.0
2022-04-18 15:20:00,68.83,68.84,68.8,68.8,8198.0,64.7138,64.7232,64.6856,64.6856,8198.0
2022-04-18 15:25:00,68.8,68.81,68.77,68.79,10311.0,64.6856,64.695,64.6574,64.6762,10311.0
2022-04-18 15:30:00,68.78,68.78,68.71,68.72,20997.0,64.6668,64.6668,64.601,64.6104,20997.0
2022-04-18 15:35:00,68.71,68.71,68.67,68.68,5737.0,64.601,64.601,64.5633,64.5728,5737.0
2022-04-18 15:40:00,68.69,68.72,68.66,68.7,12350.0,64.5822,64.6104,64.5539,64.5916,12350.0
2022-04-18 15:45:00,68.69,68.69,68.63,68.63,38631.0,64.5822,64.5822,64.5257,64.5257,38631.0
2022-04-18 15:50:00,68.62,68.72,68.61,68.71,48832.0,64.5163,64.6104,64.5069,64.601,48832.0
2022-04-18 15:55:00,68.71,68.78,68.68,68.68,67883.0,64.601,64.6668,64.5728,64.5728,67883.0
2022-04-19 09:30:00,68.57,68.67,68.46,68.58,114679.0,64.4693,64.5633,64.3659,64.4787,114679.0
2022-04-19 09:35:00,68.56,68.58,68.41,68.41,59916.0,64.4599,64.4787,64.3189,64.3189,59916.0
2022-04-19 09:40:00,68.42,68.57,68.4,68.55,61011.0,64.3283,64.4693,64.3095,64.4505,61011.0
2022-04-19 09:45:00,68.54,68.6,68.51,68.52,51518.0,64.4411,64.4975,64.4129,64.4223,51518.0
2022-04-19 09:50:00,68.53,68.61,68.48,68.59,28320.0,64.4317,64.5069,64.3847,64.4881,28320.0
2022-04-19 09:55:00,68.58,68.68,68.58,68.67,42084.0,64.4787,64.5728,64.4787,64.5633,42084.0
2022-04-19 10:00:00,68.69,68.73,68.63,68.72,57126.0,64.5822,64.6198,64.5257,64.6104,57126.0
2022-04-19 10:05:00,68.75,68.81,68.73,68.8,21043.0,64.6386,64.695,64.6198,64.6856,21043.0
2022-04-19 10:10:00,68.82,68.91,68.82,68.87,10070.0,64.7044,64.789,64.7044,64.7514,10070.0
2022-04-19 10:15:00,68.87,68.91,68.8,68.87,16252.0,64.7514,64.789,64.6856,64.7514,16252.0
2022-04-19 10:20:00,68.87,68.92,68.85,68.92,14893.0,64.7514,64.7984,64.7326,64.7984,14893.0
2022-04-19 10:25:00,68.91,68.94,68.9,68.93,56205.0,64.789,64.8172,64.7796,64.8078,56205.0
2022-04-19 10:30:00,68.93,68.94,68.89,68.91,22348.0,64.8078,64.8172,64.7702,64.789,22348.0
2022-04-19 10:35:00,68.91,68.93,68.88,68.92,21488.0,64.789,64.8078,64.7608,64.7984,21488.0
2022-04-19 10:40:00,68.91,68.98,68.91,68.95,33850.0,64.789,64.8548,64.789,64.8266,33850.0
2022-04-19 10:45:00,68.98,69.02,68.97,68.99,10364.0,64.8548,64.8924,64.8454,64.8642,10364.0
2022-04-19 10:50:00,68.98,68.99,68.93,68.93,13738.0,64.8548,64.8642,64.8078,64.8078,13738.0
2022-04-19 10:55:00,68.92,68.95,68.91,68.94,17684.0,64.7984,64.8266,64.789,64.8172,17684.0
2022-04-19 11:00:00,68.93,68.93,68.88,68.93,12065.0,64.8078,64.8078,64.7608,64.8078,12065.0
2022-04-19 11:05:00,68.93,68.99,68.93,68.96,20589.0,64.8078,64.8642,64.8078,64.836,20589.0
2022-04-19 11:10:00,68.95,68.96,68.93,68.95,3747.0,64.8266,64.836,64.8078,64.8266,3747.0
2022-04-19 11:15:00,68.94,68.98,68.93,68.96,12268.0,64.8172,64.8548,64.8078,64.836,12268.0
2022-04-19 11:20:00,68.97,69.0,68.94,69.0,5720.0,64.8454,64.8736,64.8172,64.8736,5720.0
2022-04-19 11:25:00,69.0,69.01,68.96,68.96,12189.0,64.8736,64.883,64.836,64.836,12189.0
2022-04-19 11:30:00,68.95,68.98,68.92,68.93,21721.0,64.8266,64.8548,64.7984,64.8078,21721.0
2022-04-19 11:35:00,68.93,68.98,68.92,68.98,7627.0,64.8078,64.8548,64.7984,64.8548,7627.0
2022-04-19 11:40:00,68.98,68.99,68.96,68.97,5774.0,64.8548,64.8642,64.836,64.8454,5774.0
2022-04-19 11:45:00,68.97,68.99,68.96,68.97,4658.0,64.8454,64.8642,64.836,64.8454,4658.0
2022-04-19 11:50:00,68.98,69.05,68.98,69.04,5243.0,64.8548,64.9206,64.8548,64.9112,5243.0
2022-04-19 11:55:00,69.03,69.03,69.0,69.01,8353.0,64.9018,64.9018,64.8736,64.883,8353.0
2022-04-19 12:00:00,69.0,69.0,68.96,68.98,8862.0,64.8736,64.8736,64.836,64.8548,8862.0
2022-04-19 12:05:00,68.99,69.0,68.97,69.0,5114.0,64.8642,64.8736,64.8454,64.8736,5114.0
2022-04-19 12:10:00,69.0,69.02,68.99,68.99,5169.0,64.8736,64.8924,64.8642,64.8642,5169.0
2022-04-19 12:15:00,68.97,68.98,68.95,68.97,6454.0,64.8454,64.8548,64.8266,64.8454,6454.0
2022-04-19 12:20:00,68.96,68.99,68.95,68.98,6623.0,64.836,64.8642,64.8266,64.8548,6623.0
2022-04-19 12:25:00,68.98,68.99,68.94,68.95,7485.0,64.8548,64.8642,64.8172,64.8266,7485.0
2022-04-19 12:30:00,68.97,68.97,68.94,68.94,2529.0,64.8454,64.8454,64.8172,64.8172,2529.0
2022-04-19 12:35:00,68.95,68.95,68.89,68.89,4484.0,64.8266,64.8266,64.7702,64.7702,4484.0
2022-04-19 12:40:00,68.89,68.92,68.88,68.92,4618.0,64.7702,64.7984,64.7608,64.7984,4618.0
2022-04-19 12:45:00,68.91,68.93,68.91,68.93,6191.0,64.789,64.8078,64.789,64.8078,6191.0
2022-04-19 12:50:00,68.92,68.96,68.92,68.95,2464.0,64.7984,64.836,64.7984,64.8266,2464.0
2022-04-19 12:55:00,68.95,68.96,68.92,68.93,5727.0,64.8266,64.836,64.7984,64.8078,5727.0
2022-04-19 13:00:00,68.93,68.94,68.93,68.94,2106.0,64.8078,64.8172,64.8078,64.8172,2106.0
2022-04-19 13:05:00,68.93,68.94,68.93,68.93,12768.0,64.8078,64.8172,64.8078,64.8078,12768.0
2022-04-19 13:10:00,68.92,68.93,68.91,68.93,5812.0,64.7984,64.8078,64.789,64.8078,5812.0
2022-04-19 13:15:00,68.93,68.95,68.93,68.94,1344.0,64.8078,64.8266,64.8078,64.8172,1344.0
2022-04-19 13:20:00,68.94,68.96,68.93,68.94,3147.0,64.8172,64.836,64.8078,64.8172,3147.0
2022-04-19 13:25:00,68.93,68.93,68.88,68.89,10143.0,64.8078,64.8078,64.7608,64.7702,10143.0
2022-04-19 13:30:00,68.89,68.93,68.89,68.93,4345.0,64.7702,64.8078,64.7702,64.8078,4345.0
2022-04-19 13:35:00,68.92,68.93,68.92,68.93,1581.0,64.7984,64.8078,64.7984,64.8078,1581.0
2022-04-19 13:40:00,68.93,68.93,68.91,68.91,2393.0,64.8078,64.8078,64.789,64.789,2393.0
2022-04-19 13:45:00,68.91,68.96,68.9,68.96,14904.0,64.789,64.836,64.7796,64.836,14904.0
2022-04-19 13:50:00,68.96,69.02,68.96,69.02,9970.0,64.836,64.8924,64.836,64.8924,9970.0
2022-04-19 13:55:00,69.02,69.02,68.98,68.98,18564.0,64.8924,64.8924,64.8548,64.8548,18564.0
2022-04-19 14:00:00,68.97,68.97,68.95,68.97,12532.0,64.8454,64.8454,64.8266,64.8454,12532.0
2022-04-19 14:05:00,68.97,68.98,68.92,68.93,10158.0,64.8454,64.8548,64.7984,64.8078,10158.0
2022-04-19 14:10:00,68.92,68.92,68.85,68.91,15101.0,64.7984,64.7984,64.7326,64.789,15101.0
2022-04-19 14:15:00,68.9,68.9,68.88,68.88,6451.0,64.7796,64.7796,64.7608,64.7608,6451.0
2022-04-19 14:20:00,68.89,68.9,68.87,68.9,10751.0,64.7702,64.7796,64.7514,64.7796,10751.0
2022-04-19 14:25:00,68.9,68.91,68.87,68.91,10398.0,64.7796,64.789,64.7514,64.789,10398.0
2022-04-19 14:30:00,68.91,68.92,68.88,68.88,8149.0,64.789,64.7984,64.7608,64.7608,8149.0
2022-04-19 14:35:00,68.89,68.94,68.89,68.94,5001.0,64.7702,64.8172,64.7702,64.8172,5001.0
2022-04-19 14:40:00,68.94,68.95,68.93,68.94,6263.0,64.8172,64.8266,64.8078,64.8172,6263.0
2022-04-19 14:45:00,68.93,68.95,68.92,68.93,4349.0,64.8078,64.8266,64.7984,64.8078,4349.0
2022-04-19 14:50:00,68.93,68.95,68.91,68.92,8292.0,64.8078,64.8266,64.789,64.7984,8292.0
2022-04-19 14:55:00,68.92,68.93,68.91,68.92,5626.0,64.7984,64.8078,64.789,64.7984,5626.0
2022-04-19 15:00:00,68.92,68.93,68.88,68.88,20588.0,64.7984,64.8078,64.7608,64.7608,20588.0
2022-04-19 15:05:00,68.88,68.92,68.88,68.91,12460.0,64.7608,64.7984,64.7608,64.789,12460.0
2022-04-19 15:10:00,68.91,68.97,68.9,68.97,7333.0,64.789,64.8454,64.7796,64.8454,7333.0
2022-04-19 15:15:00,68.98,69.01,68.98,68.99,5501.0,64.8548,64.883,64.8548,64.8642,5501.0
2022-04-19 15:20:00,68.99,69.0,68.97,69.0,7107.0,64.8642,64.8736,64.8454,64.8736,7107.0
2022-04-19 15:25:00,69.0,69.0,68.96,68.97,6002.0,64.8736,64.8736,64.836,64.8454,6002.0
2022-04-19 15:30:00,68.97,69.02,68.96,69.0,11726.0,64.8454,64.8924,64.836,64.8736,11726.0
2022-04-19 15:35:00,69.0,69.05,69.0,69.04,12621.0,64.8736,64.9206,64.8736,64.9112,12621.0
2022-04-19 15:40:00,69.03,69.03,68.98,68.98,22279.0,64.9018,64.9018,64.8548,64.8548,22279.0
2022-04-19 15:45:00,68.98,69.02,68.97,68.99,126282.0,64.8548,64.8924,64.8454,64.8642,126282.0
2022-04-19 15:50:00,68.99,69.11,68.99,69.05,64240.0,64.8642,64.977,64.8642,64.9206,64240.0
2022-04-19 15:55:00,69.04,69.19,68.98,69.19,170814.0,64.9112,65.0523,64.8548,65.0523,170814.0
2022-04-20 09:30:00,69.41,69.41,69.25,69.26,99971.0,65.2591,65.2591,65.1087,65.1181,99971.0
2022-04-20 09:35:00,69.28,69.35,69.28,69.31,48370.0,65.1369,65.2027,65.1369,65.1651,48370.0
2022-04-20 09:40:00,69.31,69.31,69.19,69.23,39352.0,65.1651,65.1651,65.0523,65.0899,39352.0
2022-04-20 09:45:00,69.21,69.25,69.16,69.24,59964.0,65.0711,65.1087,65.024,65.0993,59964.0
2022-04-20 09:50:00,69.23,69.28,69.23,69.25,82155.0,65.0899,65.1369,65.0899,65.1087,82155.0
2022-04-20 09:55:00,69.25,69.27,69.19,69.22,49161.0,65.1087,65.1275,65.0523,65.0805,49161.0
2022-04-20 10:00:00,69.21,69.25,69.15,69.21,55567.0,65.0711,65.1087,65.0146,65.0711,55567.0
2022-04-20 10:05:00,69.22,69.24,69.18,69.24,25429.0,65.0805,65.0993,65.0428,65.0993,25429.0
2022-04-20 10:10:00,69.24,69.3,69.24,69.27,45983.0,65.0993,65.1557,65.0993,65.1275,45983.0
2022-04-20 10:15:00,69.28,69.31,69.26,69.31,37457.0,65.1369,65.1651,65.1181,65.1651,37457.0
2022-04-20 10:20:00,69.32,69.34,69.27,69.27,37343.0,65.1745,65.1933,65.1275,65.1275,37343.0
2022-04-20 10:25:00,69.27,69.3,69.26,69.3,28339.0,65.1275,65.1557,65.1181,65.1557,28339.0
2022-04-20 10:30:00,69.31,69.34,69.28,69.31,16120.0,65.1651,65.1933,65.1369,65.1651,16120.0
2022-04-20 10:35:00,69.31,69.34,69.31,69.33,17652.0,65.1651,65.1933,65.1651,65.1839,17652.0
2022-04-20 10:40:00,69.34,69.37,69.34,69.34,4000.0,65.1933,65.2215,65.1933,65.1933,4000.0
2022-04-20 10:45:00,69.35,69.36,69.33,69.36,9958.0,65.2027,65.2121,65.1839,65.2121,9958.0
2022-04-20 10:50:00,69.37,69.45,69.37,69.45,6407.0,65.2215,65.2967,65.2215,65.2967,6407.0
2022-04-20 10:55:00,69.45,69.46,69.39,69.4,29678.0,65.2967,65.3061,65.2403,65.2497,29678.0
2022-04-20 11:00:00,69.39,69.39,69.31,69.31,24280.0,65.2403,65.2403,65.1651,65.1651,24280.0
2022-04-20 11:05:00,69.3,69.33,69.3,69.33,17508.0,65.1557,65.1839,65.1557,65.1839,17508.0
2022-04-20 11:10:00,69.32,69.32,69.3,69.31,20742.0,65.1745,65.1745,65.1557,65.1651,20742.0
2022-04-20 11:15:00,69.32,69.32,69.27,69.28,3219.0,65.1745,65.1745,65.1275,65.1369,3219.0
2022-04-20 11:20:00,69.28,69.29,69.28,69.28,5185.0,65.1369,65.1463,65.1369,65.1369,5185.0
2022-04-20 11:25:00,69.27,69.29,69.25,69.27,19123.0,65.1275,65.1463,65.1087,65.1275,19123.0
2022-04-20 11:30:00,69.27,69.3,69.26,69.28,23626.0,65.1275,65.1557,65.1181,65.1369,23626.0
2022-04-20 11:35:00,69.28,69.38,69.28,69.38,24414.0,65.1369,65.2309,65.1369,65.2309,24414.0
2022-04-20 11:40:00,69.38,69.4,69.35,69.35,27969.0,65.2309,65.2497,65.2027,65.2027,27969.0
2022-04-20 11:45:00,69.36,69.37,69.32,69.33,9082.0,65.2121,65.2215,65.1745,65.1839,9082.0
2022-04-20 11:50:00,69.33,69.35,69.32,69.34,10345.0,65.1839,65.2027,65.1745,65.1933,10345.0
2022-04-20 11:55:00,69.34,69.41,69.34,69.4,13104.0,65.1933,65.2591,65.1933,65.2497,13104.0
2022-04-20 12:00:00,69.4,69.43,69.39,69.42,10229.0,65.2497,65.2779,65.2403,65.2685,10229.0
2022-04-20 12:05:00,69.42,69.45,69.39,69.42,21848.0,65.2685,65.2967,65.2403,65.2685,21848.0
2022-04-20 12:10:00,69.42,69.42,69.34,69.37,14997.0,65.2685,65.2685,65.1933,65.2215,14997.0
2022-04-20 12:15:00,69.37,69.39,69.35,69.39,16033.0,65.2215,65.2403,65.2027,65.2403,16033.0
2022-04-20 12:20:00,69.39,69.4,69.36,69.37,20461.0,65.2403,65.2497,65.2121,65.2215,20461.0
2022-04-20 12:25:00,69.38,69.38,69.35,69.38,22301.0,65.2309,65.2309,65.2027,65.2309,22301.0
2022-04-20 12:30:00,69.37,69.46,69.36,69.46,34686.0,65.2215,65.3061,65.2121,65.3061,34686.0
2022-04-20 12:35:00,69.46,69.51,69.46,69.47,55565.0,65.3061,65.3531,65.3061,65.3155,55565.0
2022-04-20 12:40:00,69.47,69.47,69.44,69.44,23489.0,65.3155,65.3155,65.2873,65.2873,23489.0
2022-04-20 12:45:00,69.44,69.47,69.44,69.46,4800.0,65.2873,65.3155,65.2873,65.3061,4800.0
2022-04-20 12:50:00,69.47,69.51,69.47,69.49,9055.0,65.3155,65.3531,65.3155,65.3343,9055.0
2022-04-20 12:55:00,69.49,69.49,69.45,69.46,3840.0,65.3343,65.3343,65.2967,65.3061,3840.0
2022-04-20 13:00:00,69.45,69.52,69.45,69.52,23243.0,65.2967,65.3625,65.2967,65.3625,23243.0
2022-04-20 13:05:00,69.52,69.53,69.47,69.49,22206.0,65.3625,65.3719,65.3155,65.3343,22206.0
2022-04-20 13:10:00,69.48,69.55,69.48,69.54,18239.0,65.3249,65.3907,65.3249,65.3813,18239.0
2022-04-20 13:15:00,69.53,69.56,69.49,69.51,9283.0,65.3719,65.4001,65.3343,65.3531,9283.0
2022-04-20 13:20:00,69.51,69.57,69.51,69.56,21670.0,65.3531,65.4095,65.3531,65.4001,21670.0
2022-04-20 13:25:00,69.56,69.57,69.53,69.55,10208.0,65.4001,65.4095,65.3719,65.3907,10208.0
2022-04-20 13:30:00,69.55,69.55,69.52,69.53,3123.0,65.3907,65.3907,65.3625,65.3719,3123.0
2022-04-20 13:35:00,69.54,69.57,69.54,69.54,9254.0,65.3813,65.4095,65.3813,65.3813,9254.0
2022-04-20 13:40:00,69.54,69.61,69.54,69.61,9105.0,65.3813,65.4471,65.3813,65.4471,9105.0
2022-04-20 13:45:00,69.61,69.64,69.55,69.55,33294.0,65.4471,65.4753,65.3907,65.3907,33294.0
2022-04-20 13:50:00,69.55,69.56,69.52,69.55,15954.0,65.3907,65.4001,65.3625,65.3907,15954.0
2022-04-20 13:55:00,69.56,69.62,69.55,69.62,8164.0,65.4001,65.4565,65.3907,65.4565,8164.0
2022-04-20 14:00:00,69.63,69.67,69.62,69.64,21072.0,65.4659,65.5035,65.4565,65.4753,21072.0
2022-04-20 14:05:00,69.64,69.65,69.61,69.63,6705.0,65.4753,65.4847,65.4471,65.4659,6705.0
2022-04-20 14:10:00,69.64,69.64,69.6,69.6,6185.0,65.4753,65.4753,65.4377,65.4377,6185.0
2022-04-20 14:15:00,69.6,69.61,69.52,69.52,8242.0,65.4377,65.4471,65.3625,65.3625,8242.0
2022-04-20 14:20:00,69.52,69.52,69.49,69.49,6876.0,65.3625,65.3625,65.3343,65.3343,6876.0
2022-04-20 14:25:00,69.49,69.49,69.45,69.45,5116.0,65.3343,65.3343,65.2967,65.2967,5116.0
2022-04-20 14:30:00,69.44,69.47,69.4,69.4,9230.0,65.2873,65.3155,65.2497,65.2497,9230.0
2022-04-20 14:35:00,69.41,69.44,69.38,69.41,36019.0,65.2591,65.2873,65.2309,65.2591,36019.0
2022-04-20 14:40:00,69.4,69.4,69.38,69.4,18114.0,65.2497,65.2497,65.2309,65.2497,18114.0
2022-04-20 14:45:00,69.4,69.43,69.38,69.4,5477.0,65.2497,65.2779,65.2309,65.2497,5477.0
2022-04-20 14:50:00,69.41,69.42,69.33,69.33,13412.0,65.2591,65.2685,65.1839,65.1839,13412.0
2022-04-20 14:55:00,69.32,69.35,69.3,69.34,23924.0,65.1745,65.2027,65.1557,65.1933,23924.0
2022-04-20 15:00:00,69.35,69.45,69.35,69.44,22183.0,65.2027,65.2967,65.2027,65.2873,22183.0
2022-04-20 15:05:00,69.44,69.44,69.39,69.42,14701.0,65.2873,65.2873,65.2403,65.2685,14701.0
2022-04-20 15:10:00,69.44,69.48,69.41,69.45,17388.0,65.2873,65.3249,65.2591,65.2967,17388.0
2022-04-20 15:15:00,69.46,69.48,69.44,69.44,9511.0,65.3061,65.3249,65.2873,65.2873,9511.0
2022-04-20 15:20:00,69.44,69.48,69.44,69.48,21408.0,65.2873,65.3249,65.2873,65.3249,21408.0
2022-04-20 15:25:00,69.48,69.51,69.47,69.47,12108.0,65.3249,65.3531,65.3155,65.3155,12108.0
2022-04-20 15:30:00,69.48,69.5,69.45,69.45,22236.0,65.3249,65.3437,65.2967,65.2967,22236.0
2022-04-20 15:35:00,69.46,69.51,69.44,69.49,12388.0,65.3061,65.3531,65.2873,65.3343,12388.0
2022-04-20 15:40:00,69.49,69.53,69.49,69.53,8741.0,65.3343,65.3719,65.3343,65.3719,8741.0
2022-04-20 15:45:00,69.53,69.61,69.53,69.57,38139.0,65.3719,65.4471,65.3719,65.4095,38139.0
2022-04-20 15:50:00,69.58,69.6,69.51,69.52,42264.0,65.4189,65.4377,65.3531,65.3625,42264.0
2022-04-20 15:55:00,69.52,69.59,69.49,69.59,123039.0,65.3625,65.4283,65.3343,65.4283,123039.0
2022-04-21 09:30:00,69.47,69.69,69.47,69.64,81972.0,65.3155,65.5223,65.3155,65.4753,81972.0
2022-04-21 09:35:00,69.64,69.66,69.52,69.53,60987.0,65.4753,65.4941,65.3625,65.3719,60987.0
2022-04-21 09:40:00,69.53,69.55,69.5,69.52,23133.0,65.3719,65.3907,65.3437,65.3625,23133.0
2022-04-21 09:45:00,69.52,69.53,69.48,69.51,38098.0,65.3625,65.3719,65.3249,65.3531,38098.0
2022-04-21 09:50:00,69.51,69.56,69.46,69.49,33448.0,65.3531,65.4001,65.3061,65.3343,33448.0
2022-04-21 09:55:00,69.5,69.51,69.43,69.44,38072.0,65.3437,65.3531,65.2779,65.2873,38072.0
2022-04-21 10:00:00,69.42,69.44,69.39,69.43,42778.0,65.2685,65.2873,65.2403,65.2779,42778.0
2022-04-21 10:05:00,69.42,69.43,69.36,69.39,45144.0,65.2685,65.2779,65.2121,65.2403,45144.0
2022-04-21 10:10:00,69.38,69.41,69.34,69.37,31656.0,65.2309,65.2591,65.1933,65.2215,31656.0
2022-04-21 10:15:00,69.37,69.42,69.34,69.38,70440.0,65.2215,65.2685,65.1933,65.2309,70440.0
2022-04-21 10:20:00,69.37,69.37,69.3,69.32,37504.0,65.2215,65.2215,65.1557,65.1745,37504.0
2022-04-21 10:25:00,69.31,69.39,69.3,69.37,10439.0,65.1651,65.2403,65.1557,65.2215,10439.0
2022-04-21 10:30:00,69.38,69.4,69.35,69.39,10570.0,65.2309,65.2497,65.2027,65.2403,10570.0
2022-04-21 10:35:00,69.39,69.4,69.31,69.31,10546.0,65.2403,65.2497,65.1651,65.1651,10546.0
2022-04-21 10:40:00,69.31,69.31,69.24,69.25,9461.0,65.1651,65.1651,65.0993,65.1087,9461.0
2022-04-21 10:45:00,69.25,69.25,69.19,69.2,17198.0,65.1087,65.1087,65.0523,65.0617,17198.0
2022-04-21 10:50:00,69.2,69.21,69.17,69.2,12770.0,65.0617,65.0711,65.0334,65.0617,12770.0
2022-04-21 10:55:00,69.19,69.2,69.16,69.18,5152.0,65.0523,65.0617,65.024,65.0428,5152.0
2022-04-21 11:00:00,69.18,69.18,69.13,69.16,9841.0,65.0428,65.0428,64.9958,65.024,9841.0
2022-04-21 11:05:00,69.16,69.16,69.1,69.14,6519.0,65.024,65.024,64.9676,65.0052,6519.0
2022-04-21 11:10:00,69.14,69.18,69.13,69.16,7097.0,65.0052,65.0428,64.9958,65.024,7097.0
2022-04-21 11:15:00,69.15,69.17,69.11,69.14,6775.0,65.0146,65.0334,64.977,65.0052,6775.0
2022-04-21 11:20:00,69.14,69.14,69.06,69.12,7188.0,65.0052,65.0052,64.93,64.9864,7188.0
2022-04-21 11:25:00,69.14,69.15,69.09,69.1,8251.0,65.0052,65.0146,64.9582,64.9676,8251.0
2022-04-21 11:30:00,69.09,69.1,68.99,69.0,18279.0,64.9582,64.9676,64.8642,64.8736,18279.0
2022-04-21 11:35:00,69.01,69.02,68.95,68.96,10092.0,64.883,64.8924,64.8266,64.836,10092.0
2022-04-21 11:40:00,68.95,68.96,68.87,68.87,15107.0,64.8266,64.836,64.7514,64.7514,15107.0
2022-04-21 11:45:00,68.87,68.87,68.83,68.86,6298.0,64.7514,64.7514,64.7138,64.742,6298.0
2022-04-21 11:50:00,68.85,68.88,68.84,68.85,7559.0,64.7326,64.7608,64.7232,64.7326,7559.0
2022-04-21 11:55:00,68.84,68.85,68.78,68.79,12412.0,64.7232,64.7326,64.6668,64.6762,12412.0
2022-04-21 12:00:00,68.79,68.83,68.74,68.75,28575.0,64.6762,64.7138,64.6292,64.6386,28575.0
2022-04-21 12:05:00,68.74,68.79,68.74,68.74,14328.0,64.6292,64.6762,64.6292,64.6292,14328.0
2022-04-21 12:10:00,68.73,68.76,68.68,68.71,30102.0,64.6198,64.648,64.5728,64.601,30102.0
2022-04-21 12:15:00,68.7,68.73,68.69,68.72,7847.0,64.5916,64.6198,64.5822,64.6104,7847.0
2022-04-21 12:20:00,68.72,68.73,68.64,68.64,8300.0,64.6104,64.6198,64.5351,64.5351,8300.0
2022-04-21 12:25:00,68.63,68.7,68.63,68.67,26856.0,64.5257,64.5916,64.5257,64.5633,26856.0
2022-04-21 12:30:00,68.67,68.73,68.65,68.72,13778.0,64.5633,64.6198,64.5445,64.6104,13778.0
2022-04-21 12:35:00,68.72,68.74,68.7,68.72,5229.0,64.6104,64.6292,64.5916,64.6104,5229.0
2022-04-21 12:40:00,68.72,68.76,68.71,68.73,4440.0,64.6104,64.648,64.601,64.6198,4440.0
2022-04-21 12:45:00,68.73,68.73,68.66,68.67,11514.0,64.6198,64.6198,64.5539,64.5633,11514.0
2022-04-21 12:50:00,68.66,68.66,68.58,68.58,4300.0,64.5539,64.5539,64.4787,64.4787,4300.0
2022-04-21 12:55:00,68.59,68.63,68.58,68.58,4667.0,64.4881,64.5257,64.4787,64.4787,4667.0
2022-04-21 13:00:00,68.57,68.58,68.51,68.52,8384.0,64.4693,64.4787,64.4129,64.4223,8384.0
2022-04-21 13:05:00,68.53,68.62,68.51,68.61,23457.0,64.4317,64.5163,64.4129,64.5069,23457.0
2022-04-21 13:10:00,68.62,68.62,68.57,68.62,25745.0,64.5163,64.5163,64.4693,64.5163,25745.0
2022-04-21 13:15:00,68.61,68.61,68.48,68.49,16954.0,64.5069,64.5069,64.3847,64.3941,16954.0
2022-04-21 13:20:00,68.48,68.68,68.48,68.64,16630.0,64.3847,64.5728,64.3847,64.5351,16630.0
2022-04-21 13:25:00,68.63,68.7,68.57,68.7,78374.0,64.5257,64.5916,64.4693,64.5916,78374.0
2022-04-21 13:30:00,68.69,68.74,68.67,68.68,21659.0,64.5822,64.6292,64.5633,64.5728,21659.0
2022-04-21 13:35:00,68.68,68.68,68.59,68.62,21731.0,64.5728,64.5728,64.4881,64.5163,21731.0
2022-04-21 13:40:00,68.62,68.66,68.59,68.63,12718.0,64.5163,64.5539,64.4881,64.5257,12718.0
2022-04-21 13:45:00,68.62,68.74,68.6,68.68,12039.0,64.5163,64.6292,64.4975,64.5728,12039.0
2022-04-21 13:50:00,68.68,68.69,68.64,68.64,8163.0,64.5728,64.5822,64.5351,64.5351,8163.0
2022-04-21 13:55:00,68.65,68.67,68.58,68.59,10453.0,64.5445,64.5633,64.4787,64.4881,10453.0
2022-04-21 14:00:00,68.59,68.59,68.47,68.48,28687.0,64.4881,64.4881,64.3753,64.3847,28687.0
2022-04-21 14:05:00,68.47,68.54,68.47,68.51,9233.0,64.3753,64.4411,64.3753,64.4129,9233.0
2022-04-21 14:10:00,68.5,68.53,68.48,68.49,8100.0,64.4035,64.4317,64.3847,64.3941,8100.0
2022-04-21 14:15:00,68.47,68.53,68.47,68.5,7800.0,64.3753,64.4317,64.3753,64.4035,7800.0
2022-04-21 14:20:00,68.51,68.54,68.5,68.51,28939.0,64.4129,64.4411,64.4035,64.4129,28939.0
2022-04-21 14:25:00,68.52,68.56,68.5,68.5,14431.0,64.4223,64.4599,64.4035,64.4035,14431.0
2022-04-21 14:30:00,68.5,68.58,68.47,68.58,28134.0,64.4035,64.4787,64.3753,64.4787,28134.0
2022-04-21 14:35:00,68.57,68.63,68.51,68.51,9687.0,64.4693,64.5257,64.4129,64.4129,9687.0
2022-04-21 14:40:00,68.52,68.52,68.43,68.43,16144.0,64.4223,64.4223,64.3377,64.3377,16144.0
2022-04-21 14:45:00,68.43,68.45,68.4,68.41,26786.0,64.3377,64.3565,64.3095,64.3189,26786.0
2022-04-21 14:50:00,68.41,68.43,68.4,68.42,9600.0,64.3189,64.3377,64.3095,64.3283,9600.0
2022-04-21 14:55:00,68.41,68.42,68.36,68.4,12424.0,64.3189,64.3283,64.2719,64.3095,12424.0
2022-04-21 15:00:00,68.39,68.39,68.3,68.3,12864.0,64.3001,64.3001,64.2155,64.2155,12864.0
2022-04-21 15:05:00,68.3,68.34,68.25,68.26,15827.0,64.2155,64.2531,64.1685,64.1779,15827.0
2022-04-21 15:10:00,68.24,68.26,68.21,68.25,16563.0,64.1591,64.1779,64.1309,64.1685,16563.0
2022-04-21 15:15:00,68.26,68.3,68.23,68.27,17070.0,64.1779,64.2155,64.1497,64.1873,17070.0
2022-04-21 15:20:00,68.27,68.31,68.25,68.31,14700.0,64.1873,64.2249,64.1685,64.2249,14700.0
2022-04-21 15:25:00,68.31,68.41,68.26,68.39,32740.0,64.2249,64.3189,64.1779,64.3001,32740.0
2022-04-21 15:30:00,68.39,68.42,68.3,68.3,26254.0,64.3001,64.3283,64.2155,64.2155,26254.0
2022-04-21 15:35:00,68.3,68.31,68.25,68.29,24577.0,64.2155,64.2249,64.1685,64.2061,24577.0
2022-04-21 15:40:00,68.31,68.35,68.3,68.33,37669.0,64.2249,64.2625,64.2155,64.2437,37669.0
2022-04-21 15:45:00,68.33,68.34,68.21,68.22,38801.0,64.2437,64.2531,64.1309,64.1403,38801.0
2022-04-21 15:50:00,68.21,68.39,68.21,68.34,100419.0,64.1309,64.3001,64.1309,64.2531,100419.0
2022-04-21 15:55:00,68.34,68.36,68.28,68.35,162424.0,64.2531,64.2719,64.1967,64.2625,162424.0
2022-04-22 09:30:00,68.25,68.3,68.15,68.28,115913.0,64.1685,64.2155,64.0744,64.1967,115913.0
2022-04-22 09:35:00,68.28,68.28,68.07,68.08,40450.0,64.1967,64.1967,63.9992,64.0086,40450.0
2022-04-22 09:40:00,68.05,68.06,67.91,67.95,26734.0,63.9804,63.9898,63.8488,63.8864,26734.0
2022-04-22 09:45:00,67.94,68.05,67.94,68.03,47728.0,63.877,63.9804,63.877,63.9616,47728.0
2022-04-22 09:50:00,68.03,68.1,68.0,68.07,71846.0,63.9616,64.0274,63.9334,63.9992,71846.0
2022-04-22 09:55:00,68.06,68.08,67.96,67.98,20876.0,63.9898,64.0086,63.8958,63.9146,20876.0
2022-04-22 10:00:00,67.98,68.12,67.97,68.09,29052.0,63.9146,64.0462,63.9052,64.018,29052.0
2022-04-22 10:05:00,68.09,68.25,68.09,68.18,56291.0,64.018,64.1685,64.018,64.1027,56291.0
2022-04-22 10:10:00,68.17,68.18,68.07,68.07,26213.0,64.0933,64.1027,63.9992,63.9992,26213.0
2022-04-22 10:15:00,68.08,68.09,68.01,68.03,15009.0,64.0086,64.018,63.9428,63.9616,15009.0
2022-04-22 10:20:00,68.02,68.02,67.91,67.97,27964.0,63.9522,63.9522,63.8488,63.9052,27964.0
2022-04-22 10:25:00,67.96,67.98,67.9,67.91,30957.0,63.8958,63.9146,63.8394,63.8488,30957.0
2022-04-22 10:30:00,67.89,67.91,67.85,67.91,27415.0,63.83,63.8488,63.7924,63.8488,27415.0
2022-04-22 10:35:00,67.91,67.95,67.83,67.84,54859.0,63.8488,63.8864,63.7736,63.783,54859.0
2022-04-22 10:40:00,67.83,67.83,67.77,67.81,41252.0,63.7736,63.7736,63.7172,63.7548,41252.0
2022-04-22 10:45:00,67.81,67.86,67.78,67.83,16682.0,63.7548,63.8018,63.7266,63.7736,16682.0
2022-04-22 10:50:00,67.83,67.83,67.8,67.81,15692.0,63.7736,63.7736,63.7454,63.7548,15692.0
2022-04-22 10:55:00,67.81,67.9,67.8,67.84,12867.0,63.7548,63.8394,63.7454,63.783,12867.0
2022-04-22 11:00:00,67.85,67.91,67.85,67.86,24213.0,63.7924,63.8488,63.7924,63.8018,24213.0
2022-04-22 11:05:00,67.86,68.01,67.85,68.01,11690.0,63.8018,63.9428,63.7924,63.9428,11690.0
2022-04-22 11:10:00,68.0,68.0,67.9,67.9,8064.0,63.9334,63.9334,63.8394,63.8394,8064.0
2022-04-22 11:15:00,67.91,67.91,67.86,67.9,11639.0,63.8488,63.8488,63.8018,63.8394,11639.0
2022-04-22 11:20:00,67.9,67.95,67.88,67.89,12842.0,63.8394,63.8864,63.8206,63.83,12842.0
2022-04-22 11:25:00,67.9,67.93,67.89,67.91,10552.0,63.8394,63.8676,63.83,63.8488,10552.0
2022-04-22 11:30:00,67.91,67.93,67.84,67.84,25710.0,63.8488,63.8676,63.783,63.783,25710.0
2022-04-22 11:35:00,67.84,67.84,67.77,67.77,8389.0,63.783,63.783,63.7172,63.7172,8389.0
2022-04-22 11:40:00,67.77,67.77,67.69,67.71,34708.0,63.7172,63.7172,63.642,63.6608,34708.0
2022-04-22 11:45:00,67.71,67.79,67.7,67.76,19889.0,63.6608,63.736,63.6514,63.7078,19889.0
2022-04-22 11:50:00,67.76,67.78,67.75,67.76,7835.0,63.7078,63.7266,63.6984,63.7078,7835.0
2022-04-22 11:55:00,67.76,67.77,67.72,67.72,12173.0,63.7078,63.7172,63.6702,63.6702,12173.0
2022-04-22 12:00:00,67.73,67.73,67.69,67.7,9581.0,63.6796,63.6796,63.642,63.6514,9581.0
2022-04-22 12:05:00,67.7,67.75,67.7,67.7,37270.0,63.6514,63.6984,63.6514,63.6514,37270.0
2022-04-22 12:10:00,67.71,67.73,67.68,67.73,20690.0,63.6608,63.6796,63.6326,63.6796,20690.0
2022-04-22 12:15:00,67.72,67.72,67.67,67.67,9353.0,63.6702,63.6702,63.6232,63.6232,9353.0
2022-04-22 12:20:00,67.67,67.7,67.67,67.69,16239.0,63.6232,63.6514,63.6232,63.642,16239.0
2022-04-22 12:25:00,67.69,67.7,67.68,67.68,11366.0,63.642,63.6514,63.6326,63.6326,11366.0
2022-04-22 12:30:00,67.67,67.75,67.67,67.75,35398.0,63.6232,63.6984,63.6232,63.6984,35398.0
2022-04-22 12:35:00,67.75,67.78,67.73,67.73,34233.0,63.6984,63.7266,63.6796,63.6796,34233.0
2022-04-22 12:40:00,67.74,67.74,67.7,67.73,30655.0,63.689,63.689,63.6514,63.6796,30655.0
2022-04-22 12:45:00,67.73,67.76,67.72,67.73,27405.0,63.6796,63.7078,63.6702,63.6796,27405.0
2022-04-22 12:50:00,67.73,67.73,67.67,67.67,39605.0,63.6796,63.6796,63.6232,63.6232,39605.0
2022-04-22 12:55:00,67.67,67.7,67.66,67.68,16791.0,63.6232,63.6514,63.6137,63.6326,16791.0
2022-04-22 13:00:00,67.68,67.69,67.63,67.63,45208.0,63.6326,63.642,63.5855,63.5855,45208.0
2022-04-22 13:05:00,67.64,67.68,67.64,67.67,16051.0,63.5949,63.6326,63.5949,63.6232,16051.0
2022-04-22 13:10:00,67.65,67.69,67.65,67.68,16249.0,63.6043,63.642,63.6043,63.6326,16249.0
2022-04-22 13:15:00,67.67,67.72,67.66,67.7,15345.0,63.6232,63.6702,63.6137,63.6514,15345.0
2022-04-22 13:20:00,67.7,67.7,67.64,67.65,13270.0,63.6514,63.6514,63.5949,63.6043,13270.0
2022-04-22 13:25:00,67.64,67.71,67.64,67.7,20496.0,63.5949,63.6608,63.5949,63.6514,20496.0
2022-04-22 13:30:00,67.69,67.71,67.68,67.69,10260.0,63.642,63.6608,63.6326,63.642,10260.0
2022-04-22 13:35:00,67.69,67.73,67.69,67.7,25466.0,63.642,63.6796,63.642,63.6514,25466.0
2022-04-22 13:40:00,67.69,67.69,67.66,67.67,12140.0,63.642,63.642,63.6137,63.6232,12140.0
2022-04-22 13:45:00,67.68,67.7,67.65,67.66,8872.0,63.6326,63.6514,63.6043,63.6137,8872.0
2022-04-22 13:50:00,67.66,67.66,67.63,67.64,26909.0,63.6137,63.6137,63.5855,63.5949,26909.0
2022-04-22 13:55:00,67.64,67.66,67.63,67.63,10322.0,63.5949,63.6137,63.5855,63.5855,10322.0
2022-04-22 14:00:00,67.62,67.63,67.62,67.62,6707.0,63.5761,63.5855,63.5761,63.5761,6707.0
2022-04-22 14:05:00,67.62,67.64,67.59,67.59,5083.0,63.5761,63.5949,63.5479,63.5479,5083.0
2022-04-22 14:10:00,67.6,67.65,67.6,67.64,16598.0,63.5573,63.6043,63.5573,63.5949,16598.0
2022-04-22 14:15:00,67.64,67.77,67.64,67.77,26413.0,63.5949,63.7172,63.5949,63.7172,26413.0
2022-04-22 14:20:00,67.77,67.78,67.72,67.72,17671.0,63.7172,63.7266,63.6702,63.6702,17671.0
2022-04-22 14:25:00,67.71,67.71,67.67,67.68,16650.0,63.6608,63.6608,63.6232,63.6326,16650.0
2022-04-22 14:30:00,67.7,67.71,67.63,67.63,13961.0,63.6514,63.6608,63.5855,63.5855,13961.0
2022-04-22 14:35:00,67.62,67.64,67.62,67.63,9064.0,63.5761,63.5949,63.5761,63.5855,9064.0
2022-04-22 14:40:00,67.64,67.67,67.63,67.65,16894.0,63.5949,63.6232,63.5855,63.6043,16894.0
2022-04-22 14:45:00,67.66,67.66,67.64,67.64,4517.0,63.6137,63.6137,63.5949,63.5949,4517.0
2022-04-22 14:50:00,67.65,67.65,67.58,67.6,11877.0,63.6043,63.6043,63.5385,63.5573,11877.0
2022-04-22 14:55:00,67.6,67.62,67.57,67.61,30429.0,63.5573,63.5761,63.5291,63.5667,30429.0
2022-04-22 15:00:00,67.62,67.62,67.56,67.58,21412.0,63.5761,63.5761,63.5197,63.5385,21412.0
2022-04-22 15:05:00,67.58,67.61,67.57,67.57,12913.0,63.5385,63.5667,63.5291,63.5291,12913.0
2022-04-22 15:10:00,67.56,67.71,67.54,67.68,41104.0,63.5197,63.6608,63.5009,63.6326,41104.0
2022-04-22 15:15:00,67.67,67.77,67.65,67.75,33822.0,63.6232,63.7172,63.6043,63.6984,33822.0
2022-04-22 15:20:00,67.75,67.76,67.68,67.69,29906.0,63.6984,63.7078,63.6326,63.642,29906.0
2022-04-22 15:25:00,67.69,67.74,67.69,67.71,23804.0,63.642,63.689,63.642,63.6608,23804.0
2022-04-22 15:30:00,67.71,67.82,67.71,67.8,28735.0,63.6608,63.7642,63.6608,63.7454,28735.0
2022-04-22 15:35:00,67.8,67.82,67.74,67.76,28325.0,63.7454,63.7642,63.689,63.7078,28325.0
2022-04-22 15:40:00,67.76,67.79,67.7,67.72,36549.0,63.7078,63.736,63.6514,63.6702,36549.0
2022-04-22 15:45:00,67.72,67.72,67.58,67.58,24803.0,63.6702,63.6702,63.5385,63.5385,24803.0
2022-04-22 15:50:00,67.58,67.6,67.47,67.49,107053.0,63.5385,63.5573,63.4351,63.4539,107053.0
2022-04-22 15:55:00,67.48,67.53,67.46,67.46,105730.0,63.4445,63.4915,63.4257,63.4257,105730.0
2022-04-25 09:30:00,66.64,66.64,66.4,66.52,69891.0,62.6547,62.6547,62.4291,62.5419,69891.0
2022-04-25 09:35:00,66.54,66.64,66.49,66.54,98060.0,62.5607,62.6547,62.5137,62.5607,98060.0
2022-04-25 09:40:00,66.53,66.56,66.42,66.42,49654.0,62.5513,62.5795,62.4479,62.4479,49654.0
2022-04-25 09:45:00,66.41,66.47,66.35,66.47,43123.0,62.4385,62.4949,62.3821,62.4949,43123.0
2022-04-25 09:50:00,66.47,66.61,66.41,66.44,85613.0,62.4949,62.6265,62.4385,62.4667,85613.0
2022-04-25 09:55:00,66.42,66.49,66.31,66.32,73771.0,62.4479,62.5137,62.3445,62.3539,73771.0
2022-04-25 10:00:00,66.31,66.38,66.3,66.38,45151.0,62.3445,62.4103,62.3351,62.4103,45151.0
2022-04-25 10:05:00,66.38,66.47,66.34,66.44,49893.0,62.4103,62.4949,62.3727,62.4667,49893.0
2022-04-25 10:10:00,66.44,66.48,66.34,66.4,53420.0,62.4667,62.5043,62.3727,62.4291,53420.0
2022-04-25 10:15:00,66.4,66.43,66.33,66.38,24427.0,62.4291,62.4573,62.3633,62.4103,24427.0
2022-04-25 10:20:00,66.39,66.48,66.28,66.48,29383.0,62.4197,62.5043,62.3163,62.5043,29383.0
2022-04-25 10:25:00,66.48,66.54,66.48,66.53,25902.0,62.5043,62.5607,62.5043,62.5513,25902.0
2022-04-25 10:30:00,66.53,66.63,66.53,66.63,88507.0,62.5513,62.6453,62.5513,62.6453,88507.0
2022-04-25 10:35:00,66.63,66.64,66.51,66.52,21085.0,62.6453,62.6547,62.5325,62.5419,21085.0
2022-04-25 10:40:00,66.52,66.52,66.47,66.5,37386.0,62.5419,62.5419,62.4949,62.5231,37386.0
2022-04-25 10:45:00,66.5,66.58,66.48,66.57,13167.0,62.5231,62.5983,62.5043,62.5889,13167.0
2022-04-25 10:50:00,66.58,66.58,66.43,66.44,14085.0,62.5983,62.5983,62.4573,62.4667,14085.0
2022-04-25 10:55:00,66.44,66.44,66.35,66.35,23886.0,62.4667,62.4667,62.3821,62.3821,23886.0
2022-04-25 11:00:00,66.35,66.42,66.34,66.41,16646.0,62.3821,62.4479,62.3727,62.4385,16646.0
2022-04-25 11:05:00,66.4,66.45,66.39,66.4,14094.0,62.4291,62.4761,62.4197,62.4291,14094.0
2022-04-25 11:10:00,66.4,66.48,66.38,66.4,31872.0,62.4291,62.5043,62.4103,62.4291,31872.0
2022-04-25 11:15:00,66.38,66.4,66.33,66.4,28066.0,62.4103,62.4291,62.3633,62.4291,28066.0
2022-04-25 11:20:00,66.42,66.47,66.42,66.46,22171.0,62.4479,62.4949,62.4479,62.4855,22171.0
2022-04-25 11:25:00,66.46,66.54,66.4,66.42,36509.0,62.4855,62.5607,62.4291,62.4479,36509.0
2022-04-25 11:30:00,66.42,66.47,66.35,66.36,65982.0,62.4479,62.4949,62.3821,62.3915,65982.0
2022-04-25 11:35:00,66.37,66.49,66.37,66.41,43990.0,62.4009,62.5137,62.4009,62.4385,43990.0
2022-04-25 11:40:00,66.41,66.42,66.36,66.36,14697.0,62.4385,62.4479,62.3915,62.3915,14697.0
2022-04-25 11:45:00,66.36,66.36,66.31,66.31,31035.0,62.3915,62.3915,62.3445,62.3445,31035.0
2022-04-25 11:50:00,66.3,66.35,66.3,66.34,49530.0,62.3351,62.3821,62.3351,62.3727,49530.0
2022-04-25 11:55:00,66.33,66.38,66.32,66.37,27212.0,62.3633,62.4103,62.3539,62.4009,27212.0
2022-04-25 12:00:00,66.37,66.4,66.32,66.4,18493.0,62.4009,62.4291,62.3539,62.4291,18493.0
2022-04-25 12:05:00,66.43,66.55,66.43,66.52,67151.0,62.4573,62.5701,62.4573,62.5419,67151.0
2022-04-25 12:10:00,66.52,66.55,66.49,66.53,21083.0,62.5419,62.5701,62.5137,62.5513,21083.0
2022-04-25 12:15:00,66.53,66.58,66.48,66.49,15577.0,62.5513,62.5983,62.5043,62.5137,15577.0
2022-04-25 12:20:00,66.5,66.63,66.5,66.6,38605.0,62.5231,62.6453,62.5231,62.6171,38605.0
2022-04-25 12:25:00,66.62,66.64,66.53,66.53,11277.0,62.6359,62.6547,62.5513,62.5513,11277.0
2022-04-25 12:30:00,66.53,66.61,66.52,66.59,17210.0,62.5513,62.6265,62.5419,62.6077,17210.0
2022-04-25 12:35:00,66.58,66.65,66.56,66.56,38183.0,62.5983,62.6642,62.5795,62.5795,38183.0
2022-04-25 12:40:00,66.56,66.57,66.5,66.5,9430.0,62.5795,62.5889,62.5231,62.5231,9430.0
2022-04-25 12:45:00,66.51,66.67,66.51,66.67,48153.0,62.5325,62.683,62.5325,62.683,48153.0
2022-04-25 12:50:00,66.67,66.67,66.51,66.52,36063.0,62.683,62.683,62.5325,62.5419,36063.0
2022-04-25 12:55:00,66.52,66.53,66.49,66.52,11973.0,62.5419,62.5513,62.5137,62.5419,11973.0
2022-04-25 13:00:00,66.53,66.55,66.42,66.44,22470.0,62.5513,62.5701,62.4479,62.4667,22470.0
2022-04-25 13:05:00,66.45,66.54,66.44,66.53,14663.0,62.4761,62.5607,62.4667,62.5513,14663.0
2022-04-25 13:10:00,66.54,66.61,66.51,66.58,20784.0,62.5607,62.6265,62.5325,62.5983,20784.0
2022-04-25 13:15:00,66.59,66.65,66.57,66.59,14827.0,62.6077,62.6642,62.5889,62.6077,14827.0
2022-04-25 13:20:00,66.6,66.62,66.58,66.61,12863.0,62.6171,62.6359,62.5983,62.6265,12863.0
2022-04-25 13:25:00,66.61,66.65,66.55,66.59,14276.0,62.6265,62.6642,62.5701,62.6077,14276.0
2022-04-25 13:30:00,66.6,66.65,66.55,66.59,34375.0,62.6171,62.6642,62.5701,62.6077,34375.0
2022-04-25 13:35:00,66.58,66.58,66.52,66.54,16541.0,62.5983,62.5983,62.5419,62.5607,16541.0
2022-04-25 13:40:00,66.54,66.67,66.53,66.62,33624.0,62.5607,62.683,62.5513,62.6359,33624.0
2022-04-25 13:45:00,66.63,66.65,66.59,66.65,60364.0,62.6453,62.6642,62.6077,62.6642,60364.0
2022-04-25 13:50:00,66.65,66.67,66.58,66.64,12399.0,62.6642,62.683,62.5983,62.6547,12399.0
2022-04-25 13:55:00,66.63,66.64,66.57,66.57,12181.0,62.6453,62.6547,62.5889,62.5889,12181.0
2022-04-25 14:00:00,66.59,66.6,66.55,66.55,14990.0,62.6077,62.6171,62.5701,62.5701,14990.0
2022-04-25 14:05:00,66.55,66.7,66.55,66.67,17432.0,62.5701,62.7112,62.5701,62.683,17432.0
2022-04-25 14:10:00,66.68,66.7,66.59,66.65,13457.0,62.6924,62.7112,62.6077,62.6642,13457.0
2022-04-25 14:15:00,66.65,66.73,66.65,66.68,25858.0,62.6642,62.7394,62.6642,62.6924,25858.0
2022-04-25 14:20:00,66.68,66.76,66.67,66.76,20866.0,62.6924,62.7676,62.683,62.7676,20866.0
2022-04-25 14:25:00,66.76,66.84,66.75,66.82,71907.0,62.7676,62.8428,62.7582,62.824,71907.0
2022-04-25 14:30:00,66.82,66.86,66.81,66.84,17682.0,62.824,62.8616,62.8146,62.8428,17682.0
2022-04-25 14:35:00,66.85,66.86,66.82,66.83,10674.0,62.8522,62.8616,62.824,62.8334,10674.0
2022-04-25 14:40:00,66.82,66.86,66.79,66.8,30347.0,62.824,62.8616,62.7958,62.8052,30347.0
2022-04-25 14:45:00,66.81,66.96,66.8,66.94,48534.0,62.8146,62.9556,62.8052,62.9368,48534.0
2022-04-25 14:50:00,66.94,66.96,66.92,66.94,21911.0,62.9368,62.9556,62.918,62.9368,21911.0
2022-04-25 14:55:00,66.94,66.95,66.84,66.84,26484.0,62.9368,62.9462,62.8428,62.8428,26484.0
2022-04-25 15:00:00,66.83,66.85,66.72,66.77,46203.0,62.8334,62.8522,62.73,62.777,46203.0
2022-04-25 15:05:00,66.77,66.8,66.71,66.76,16112.0,62.777,62.8052,62.7206,62.7676,16112.0
2022-04-25 15:10:00,66.73,66.79,66.73,66.79,25478.0,62.7394,62.7958,62.7394,62.7958,25478.0
2022-04-25 15:15:00,66.8,66.91,66.8,66.91,36495.0,62.8052,62.9086,62.8052,62.9086,36495.0
2022-04-25 15:20:00,66.92,67.03,66.92,67.03,13935.0,62.918,63.0214,62.918,63.0214,13935.0
2022-04-25 15:25:00,67.03,67.03,66.93,67.03,35968.0,63.0214,63.0214,62.9274,63.0214,35968.0
2022-04-25 15:30:00,67.02,67.06,67.0,67.05,63949.0,63.012,63.0496,62.9932,63.0402,63949.0
2022-04-25 15:35:00,67.04,67.09,67.03,67.07,39963.0,63.0308,63.0778,63.0214,63.059,39963.0
2022-04-25 15:40:00,67.08,67.14,67.02,67.12,66736.0,63.0684,63.1248,63.012,63.106,66736.0
2022-04-25 15:45:00,67.13,67.13,67.02,67.03,58356.0,63.1154,63.1154,63.012,63.0214,58356.0
2022-04-25 15:50:00,67.03,67.12,66.99,67.1,63066.0,63.0214,63.106,62.9838,63.0872,63066.0
2022-04-25 15:55:00,67.09,67.1,67.0,67.03,182294.0,63.0778,63.0872,62.9932,63.0214,182294.0
2022-04-26 09:30:00,66.46,66.54,66.41,66.44,89026.0,62.4855,62.5607,62.4385,62.4667,89026.0
2022-04-26 09:35:00,66.43,66.48,66.4,66.46,111076.0,62.4573,62.5043,62.4291,62.4855,111076.0
2022-04-26 09:40:00,66.45,66.47,66.42,66.45,57111.0,62.4761,62.4949,62.4479,62.4761,57111.0
2022-04-26 09:45:00,66.44,66.48,66.4,66.4,32973.0,62.4667,62.5043,62.4291,62.4291,32973.0
2022-04-26 09:50:00,66.39,66.42,66.32,66.32,28034.0,62.4197,62.4479,62.3539,62.3539,28034.0
2022-04-26 09:55:00,66.32,66.32,66.24,66.25,32306.0,62.3539,62.3539,62.2787,62.2881,32306.0
2022-04-26 10:00:00,66.24,66.24,66.15,66.16,42008.0,62.2787,62.2787,62.1941,62.2035,42008.0
2022-04-26 10:05:00,66.16,66.22,66.15,66.19,28760.0,62.2035,62.2599,62.1941,62.2317,28760.0
2022-04-26 10:10:00,66.18,66.21,66.06,66.09,47624.0,62.2223,62.2505,62.1094,62.1376,47624.0
2022-04-26 10:15:00,66.08,66.08,65.94,65.96,32414.0,62.1282,62.1282,61.9966,62.0154,32414.0
2022-04-26 10:20:00,65.95,65.96,65.87,65.89,17704.0,62.006,62.0154,61.9308,61.9496,17704.0
2022-04-26 10:25:00,65.89,65.96,65.88,65.96,24138.0,61.9496,62.0154,61.9402,62.0154,24138.0
2022-04-26 10:30:00,65.97,65.97,65.83,65.83,9320.0,62.0248,62.0248,61.8932,61.8932,9320.0
2022-04-26 10:35:00,65.82,65.89,65.79,65.81,28201.0,61.8838,61.9496,61.8556,61.8744,28201.0
2022-04-26 10:40:00,65.82,65.83,65.72,65.73,34450.0,61.8838,61.8932,61.7898,61.7992,34450.0
2022-04-26 10:45:00,65.72,65.83,65.72,65.79,24408.0,61.7898,61.8932,61.7898,61.8556,24408.0
2022-04-26 10:50:00,65.78,65.78,65.68,65.69,16350.0,61.8462,61.8462,61.7522,61.7616,16350.0
2022-04-26 10:55:00,65.69,65.7,65.65,65.65,39783.0,61.7616,61.771,61.724,61.724,39783.0
2022-04-26 11:00:00,65.65,65.65,65.57,65.58,28853.0,61.724,61.724,61.6487,61.6581,28853.0
2022-04-26 11:05:00,65.56,65.62,65.56,65.62,45779.0,61.6393,61.6957,61.6393,61.6957,45779.0
2022-04-26 11:10:00,65.61,65.66,65.6,65.65,33860.0,61.6863,61.7334,61.6769,61.724,33860.0
2022-04-26 11:15:00,65.64,65.64,65.58,65.58,32893.0,61.7146,61.7146,61.6581,61.6581,32893.0
2022-04-26 11:20:00,65.59,65.72,65.57,65.66,43931.0,61.6675,61.7898,61.6487,61.7334,43931.0
2022-04-26 11:25:00,65.67,65.69,65.61,65.62,24165.0,61.7428,61.7616,61.6863,61.6957,24165.0
2022-04-26 11:30:00,65.62,65.68,65.58,65.62,74430.0,61.6957,61.7522,61.6581,61.6957,74430.0
2022-04-26 11:35:00,65.62,65.63,65.52,65.62,103430.0,61.6957,61.7051,61.6017,61.6957,103430.0
2022-04-26 11:40:00,65.61,65.64,65.55,65.64,20867.0,61.6863,61.7146,61.6299,61.7146,20867.0
2022-04-26 11:45:00,65.63,65.66,65.6,65.62,9753.0,61.7051,61.7334,61.6769,61.6957,9753.0
2022-04-26 11:50:00,65.63,65.65,65.59,65.6,8800.0,61.7051,61.724,61.6675,61.6769,8800.0
2022-04-26 11:55:00,65.6,65.6,65.46,65.46,38116.0,61.6769,61.6769,61.5453,61.5453,38116.0
2022-04-26 12:00:00,65.45,65.53,65.45,65.5,23797.0,61.5359,61.6111,61.5359,61.5829,23797.0
2022-04-26 12:05:00,65.5,65.55,65.48,65.55,24027.0,61.5829,61.6299,61.5641,61.6299,24027.0
2022-04-26 12:10:00,65.55,65.55,65.5,65.55,41384.0,61.6299,61.6299,61.5829,61.6299,41384.0
2022-04-26 12:15:00,65.55,65.58,65.54,65.56,24723.0,61.6299,61.6581,61.6205,61.6393,24723.0
2022-04-26 12:20:00,65.56,65.65,65.56,65.63,20336.0,61.6393,61.724,61.6393,61.7051,20336.0
2022-04-26 12:25:00,65.63,65.71,65.61,65.7,66375.0,61.7051,61.7804,61.6863,61.771,66375.0
2022-04-26 12:30:00,65.7,65.7,65.62,65.62,17392.0,61.771,61.771,61.6957,61.6957,17392.0
2022-04-26 12:35:00,65.62,65.64,65.56,65.57,20247.0,61.6957,61.7146,61.6393,61.6487,20247.0
2022-04-26 12:40:00,65.57,65.61,65.56,65.59,20801.0,61.6487,61.6863,61.6393,61.6675,20801.0
2022-04-26 12:45:00,65.59,65.6,65.56,65.58,19074.0,61.6675,61.6769,61.6393,61.6581,19074.0
2022-04-26 12:50:00,65.59,65.64,65.58,65.59,37932.0,61.6675,61.7146,61.6581,61.6675,37932.0
2022-04-26 12:55:00,65.59,65.71,65.58,65.7,49859.0,61.6675,61.7804,61.6581,61.771,49859.0
2022-04-26 13:00:00,65.71,65.71,65.55,65.56,31148.0,61.7804,61.7804,61.6299,61.6393,31148.0
2022-04-26 13:05:00,65.57,65.59,65.56,65.56,9901.0,61.6487,61.6675,61.6393,61.6393,9901.0
2022-04-26 13:10:00,65.55,65.58,65.52,65.52,16822.0,61.6299,61.6581,61.6017,61.6017,16822.0
2022-04-26 13:15:00,65.51,65.54,65.5,65.51,11436.0,61.5923,61.6205,61.5829,61.5923,11436.0
2022-04-26 13:20:00,65.52,65.53,65.49,65.5,2780.0,61.6017,61.6111,61.5735,61.5829,2780.0
2022-04-26 13:25:00,65.5,65.51,65.48,65.48,14466.0,61.5829,61.5923,61.5641,61.5641,14466.0
2022-04-26 13:30:00,65.48,65.53,65.46,65.52,19536.0,61.5641,61.6111,61.5453,61.6017,19536.0
2022-04-26 13:35:00,65.51,65.55,65.49,65.54,12893.0,61.5923,61.6299,61.5735,61.6205,12893.0
2022-04-26 13:40:00,65.54,65.59,65.53,65.57,23646.0,61.6205,61.6675,61.6111,61.6487,23646.0
2022-04-26 13:45:00,65.58,65.59,65.52,65.54,22260.0,61.6581,61.6675,61.6017,61.6205,22260.0
2022-04-26 13:50:00,65.53,65.54,65.51,65.51,13040.0,61.6111,61.6205,61.5923,61.5923,13040.0
2022-04-26 13:55:00,65.51,65.53,65.48,65.51,15175.0,61.5923,61.6111,61.5641,61.5923,15175.0
2022-04-26 14:00:00,65.51,65.52,65.46,65.51,22387.0,61.5923,61.6017,61.5453,61.5923,22387.0
2022-04-26 14:05:00,65.5,65.54,65.49,65.5,14310.0,61.5829,61.6205,61.5735,61.5829,14310.0
2022-04-26 14:10:00,65.5,65.54,65.5,65.53,13041.0,61.5829,61.6205,61.5829,61.6111,13041.0
2022-04-26 14:15:00,65.52,65.57,65.5,65.51,12954.0,61.6017,61.6487,61.5829,61.5923,12954.0
2022-04-26 14:20:00,65.51,65.59,65.5,65.57,17439.0,61.5923,61.6675,61.5829,61.6487,17439.0
2022-04-26 14:25:00,65.57,65.58,65.52,65.56,13700.0,61.6487,61.6581,61.6017,61.6393,13700.0
2022-04-26 14:30:00,65.56,65.56,65.5,65.53,17860.0,61.6393,61.6393,61.5829,61.6111,17860.0
2022-04-26 14:35:00,65.54,65.6,65.53,65.58,47146.0,61.6205,61.6769,61.6111,61.6581,47146.0
2022-04-26 14:40:00,65.57,65.57,65.47,65.47,22431.0,61.6487,61.6487,61.5547,61.5547,22431.0
2022-04-26 14:45:00,65.47,65.51,65.45,65.48,27567.0,61.5547,61.5923,61.5359,61.5641,27567.0
2022-04-26 14:50:00,65.49,65.55,65.49,65.55,23305.0,61.5735,61.6299,61.5735,61.6299,23305.0
2022-04-26 14:55:00,65.55,65.6,65.54,65.57,52509.0,61.6299,61.6769,61.6205,61.6487,52509.0
2022-04-26 15:00:00,65.57,65.62,65.5,65.5,69501.0,61.6487,61.6957,61.5829,61.5829,69501.0
2022-04-26 15:05:00,65.49,65.49,65.41,65.42,22783.0,61.5735,61.5735,61.4983,61.5077,22783.0
2022-04-26 15:10:00,65.42,65.44,65.36,65.36,31246.0,61.5077,61.5265,61.4513,61.4513,31246.0
2022-04-26 15:15:00,65.36,65.36,65.27,65.3,59983.0,61.4513,61.4513,61.3667,61.3949,59983.0
2022-04-26 15:20:00,65.3,65.35,65.29,65.34,34372.0,61.3949,61.4419,61.3855,61.4325,34372.0
2022-04-26 15:25:00,65.34,65.36,65.31,65.34,24746.0,61.4325,61.4513,61.4043,61.4325,24746.0
2022-04-26 15:30:00,65.34,65.34,65.26,65.27,52085.0,61.4325,61.4325,61.3573,61.3667,52085.0
2022-04-26 15:35:00,65.27,65.33,65.25,65.33,38750.0,61.3667,61.4231,61.3479,61.4231,38750.0
2022-04-26 15:40:00,65.34,65.37,65.31,65.36,78660.0,61.4325,61.4607,61.4043,61.4513,78660.0
2022-04-26 15:45:00,65.36,65.39,65.3,65.32,43356.0,61.4513,61.4795,61.3949,61.4137,43356.0
2022-04-26 15:50:00,65.32,65.36,65.26,65.27,109736.0,61.4137,61.4513,61.3573,61.3667,109736.0
2022-04-26 15:55:00,65.26,65.3,65.07,65.08,338385.0,61.3573,61.3949,61.1786,61.188,338385.0
2022-04-27 09:30:00,65.07,65.2,65.01,65.16,68829.0,61.1786,61.3009,61.1222,61.2633,68829.0
2022-04-27 09:35:00,65.16,65.25,65.15,65.23,66091.0,61.2633,61.3479,61.2539,61.3291,66091.0
2022-04-27 09:40:00,65.24,65.35,65.21,65.35,128893.0,61.3385,61.4419,61.3103,61.4419,128893.0
2022-04-27 09:45:00,65.36,65.46,65.33,65.44,89909.0,61.4513,61.5453,61.4231,61.5265,89909.0
2022-04-27 09:50:00,65.44,65.49,65.36,65.38,37374.0,61.5265,61.5735,61.4513,61.4701,37374.0
2022-04-27 09:55:00,65.38,65.42,65.34,65.41,41832.0,61.4701,61.5077,61.4325,61.4983,41832.0
2022-04-27 10:00:00,65.41,65.5,65.3,65.31,52950.0,61.4983,61.5829,61.3949,61.4043,52950.0
2022-04-27 10:05:00,65.31,65.32,65.22,65.26,39218.0,61.4043,61.4137,61.3197,61.3573,39218.0
2022-04-27 10:10:00,65.25,65.26,65.07,65.07,47912.0,61.3479,61.3573,61.1786,61.1786,47912.0
2022-04-27 10:15:00,65.08,65.08,64.95,64.98,122234.0,61.188,61.188,61.0658,61.094,122234.0
2022-04-27 10:20:00,64.97,65.06,64.94,65.0,62259.0,61.0846,61.1692,61.0564,61.1128,62259.0
2022-04-27 10:25:00,65.0,65.03,64.88,64.88,52407.0,61.1128,61.141,61.0,61.0,52407.0
2022-04-27 10:30:00,64.87,64.92,64.83,64.92,36080.0,60.9906,61.0376,60.953,61.0376,36080.0
2022-04-27 10:35:00,64.92,65.03,64.91,65.01,64045.0,61.0376,61.141,61.0282,61.1222,64045.0
2022-04-27 10:40:00,65.01,65.05,64.97,65.04,24033.0,61.1222,61.1598,61.0846,61.1504,24033.0
2022-04-27 10:45:00,65.05,65.2,65.04,65.19,78509.0,61.1598,61.3009,61.1504,61.2915,78509.0
2022-04-27 10:50:00,65.2,65.2,65.09,65.09,26021.0,61.3009,61.3009,61.1974,61.1974,26021.0
2022-04-27 10:55:00,65.1,65.13,65.04,65.05,24626.0,61.2068,61.2351,61.1504,61.1598,24626.0
2022-04-27 11:00:00,65.04,65.21,65.03,65.07,76192.0,61.1504,61.3103,61.141,61.1786,76192.0
2022-04-27 11:05:00,65.08,65.11,65.02,65.05,28988.0,61.188,61.2162,61.1316,61.1598,28988.0
2022-04-27 11:10:00,65.04,65.13,64.99,65.06,34633.0,61.1504,61.2351,61.1034,61.1692,34633.0
2022-04-27 11:15:00,65.06,65.14,65.06,65.09,37198.0,61.1692,61.2445,61.1692,61.1974,37198.0
2022-04-27 11:20:00,65.1,65.17,65.02,65.12,33199.0,61.2068,61.2727,61.1316,61.2256,33199.0
2022-04-27 11:25:00,65.12,65.18,65.11,65.15,21479.0,61.2256,61.2821,61.2162,61.2539,21479.0
2022-04-27 11:30:00,65.15,65.22,65.15,65.21,56425.0,61.2539,61.3197,61.2539,61.3103,56425.0
2022-04-27 11:35:00,65.22,65.22,65.18,65.2,25128.0,61.3197,61.3197,61.2821,61.3009,25128.0
2022-04-27 11:40:00,65.19,65.24,65.18,65.2,25309.0,61.2915,61.3385,61.2821,61.3009,25309.0
2022-04-27 11:45:00,65.19,65.21,65.16,65.19,13927.0,61.2915,61.3103,61.2633,61.2915,13927.0
2022-04-27 11:50:00,65.19,65.2,65.07,65.08,20617.0,61.2915,61.3009,61.1786,61.188,20617.0
2022-04-27 11:55:00,65.08,65.13,65.07,65.13,15135.0,61.188,61.2351,61.1786,61.2351,15135.0
2022-04-27 12:00:00,65.13,65.16,65.07,65.13,25479.0,61.2351,61.2633,61.1786,61.2351,25479.0
2022-04-27 12:05:00,65.14,65.26,65.14,65.25,33209.0,61.2445,61.3573,61.2445,61.3479,33209.0
2022-04-27 12:10:00,65.24,65.28,65.22,65.27,9149.0,61.3385,61.3761,61.3197,61.3667,9149.0
2022-04-27 12:15:00,65.22,65.27,65.19,65.2,32547.0,61.3197,61.3667,61.2915,61.3009,32547.0
2022-04-27 12:20:00,65.21,65.39,65.19,65.38,33937.0,61.3103,61.4795,61.2915,61.4701,33937.0
2022-04-27 12:25:00,65.37,65.42,65.36,65.38,37904.0,61.4607,61.5077,61.4513,61.4701,37904.0
2022-04-27 12:30:00,65.4,65.43,65.36,65.39,17827.0,61.4889,61.5171,61.4513,61.4795,17827.0
2022-04-27 12:35:00,65.39,65.4,65.34,65.38,32528.0,61.4795,61.4889,61.4325,61.4701,32528.0
2022-04-27 12:40:00,65.38,65.48,65.36,65.44,19852.0,61.4701,61.5641,61.4513,61.5265,19852.0
2022-04-27 12:45:00,65.45,65.48,65.4,65.45,26722.0,61.5359,61.5641,61.4889,61.5359,26722.0
2022-04-27 12:50:00,65.45,65.48,65.44,65.48,29316.0,61.5359,61.5641,61.5265,61.5641,29316.0
2022-04-27 12:55:00,65.5,65.5,65.45,65.47,12316.0,61.5829,61.5829,61.5359,61.5547,12316.0
2022-04-27 13:00:00,65.46,65.49,65.28,65.49,93948.0,61.5453,61.5735,61.3761,61.5735,93948.0
2022-04-27 13:05:00,65.48,65.51,65.41,65.41,27447.0,61.5641,61.5923,61.4983,61.4983,27447.0
2022-04-27 13:10:00,65.41,65.45,65.38,65.43,18806.0,61.4983,61.5359,61.4701,61.5171,18806.0
2022-04-27 13:15:00,65.42,65.43,65.37,65.41,18352.0,61.5077,61.5171,61.4607,61.4983,18352.0
2022-04-27 13:20:00,65.41,65.46,65.4,65.41,14066.0,61.4983,61.5453,61.4889,61.4983,14066.0
2022-04-27 13:25:00,65.42,65.48,65.32,65.47,27449.0,61.5077,61.5641,61.4137,61.5547,27449.0
2022-04-27 13:30:00,65.5,65.52,65.44,65.5,26981.0,61.5829,61.6017,61.5265,61.5829,26981.0
2022-04-27 13:35:00,65.5,65.53,65.42,65.43,14202.0,61.5829,61.6111,61.5077,61.5171,14202.0
2022-04-27 13:40:00,65.44,65.46,65.41,65.44,10122.0,61.5265,61.5453,61.4983,61.5265,10122.0
2022-04-27 13:45:00,65.44,65.51,65.39,65.47,27491.0,61.5265,61.5923,61.4795,61.5547,27491.0
2022-04-27 13:50:00,65.48,65.52,65.46,65.51,14465.0,61.5641,61.6017,61.5453,61.5923,14465.0
2022-04-27 13:55:00,65.49,65.5,65.46,65.5,21035.0,61.5735,61.5829,61.5453,61.5829,21035.0
2022-04-27 14:00:00,65.5,65.51,65.46,65.48,14318.0,61.5829,61.5923,61.5453,61.5641,14318.0
2022-04-27 14:05:00,65.47,65.56,65.47,65.54,34803.0,61.5547,61.6393,61.5547,61.6205,34803.0
2022-04-27 14:10:00,65.53,65.54,65.47,65.52,16388.0,61.6111,61.6205,61.5547,61.6017,16388.0
2022-04-27 14:15:00,65.53,65.53,65.41,65.44,59707.0,61.6111,61.6111,61.4983,61.5265,59707.0
2022-04-27 14:20:00,65.45,65.49,65.43,65.44,26214.0,61.5359,61.5735,61.5171,61.5265,26214.0
2022-04-27 14:25:00,65.44,65.45,65.41,65.44,38573.0,61.5265,61.5359,61.4983,61.5265,38573.0
2022-04-27 14:30:00,65.43,65.49,65.42,65.47,41767.0,61.5171,61.5735,61.5077,61.5547,41767.0
2022-04-27 14:35:00,65.47,65.48,65.35,65.46,60136.0,61.5547,61.5641,61.4419,61.5453,60136.0
2022-04-27 14:40:00,65.46,65.56,65.46,65.56,47260.0,61.5453,61.6393,61.5453,61.6393,47260.0
2022-04-27 14:45:00,65.56,65.58,65.51,65.53,46042.0,61.6393,61.6581,61.5923,61.6111,46042.0
2022-04-27 14:50:00,65.53,65.53,65.47,65.47,51101.0,61.6111,61.6111,61.5547,61.5547,51101.0
2022-04-27 14:55:00,65.47,65.47,65.36,65.39,109207.0,61.5547,61.5547,61.4513,61.4795,109207.0
2022-04-27 15:00:00,65.39,65.4,65.31,65.33,56478.0,61.4795,61.4889,61.4043,61.4231,56478.0
2022-04-27 15:05:00,65.33,65.38,65.3,65.33,46529.0,61.4231,61.4701,61.3949,61.4231,46529.0
2022-04-27 15:10:00,65.32,65.39,65.31,65.38,29488.0,61.4137,61.4795,61.4043,61.4701,29488.0
2022-04-27 15:15:00,65.37,65.41,65.33,65.35,39850.0,61.4607,61.4983,61.4231,61.4419,39850.0
2022-04-27 15:20:00,65.35,65.36,65.29,65.31,24271.0,61.4419,61.4513,61.3855,61.4043,24271.0
2022-04-27 15:25:00,65.31,65.37,65.31,65.34,41250.0,61.4043,61.4607,61.4043,61.4325,41250.0
2022-04-27 15:30:00,65.34,65.4,65.34,65.35,21892.0,61.4325,61.4889,61.4325,61.4419,21892.0
2022-04-27 15:35:00,65.35,65.38,65.3,65.32,52876.0,61.4419,61.4701,61.3949,61.4137,52876.0
2022-04-27 15:40:00,65.33,65.41,65.31,65.39,42978.0,61.4231,61.4983,61.4043,61.4795,42978.0
2022-04-27 15:45:00,65.4,65.43,65.33,65.35,43726.0,61.4889,61.5171,61.4231,61.4419,43726.0
2022-04-27 15:50:00,65.33,65.35,65.25,65.32,74999.0,61.4231,61.4419,61.3479,61.4137,74999.0
2022-04-27 15:55:00,65.32,65.37,65.2,65.2,233224.0,61.4137,61.4607,61.3009,61.3009,233224.0
2022-04-28 09:30:00,65.97,66.02,65.72,65.73,132192.0,62.0248,62.0718,61.7898,61.7992,132192.0
2022-04-28 09:35:00,65.74,65.85,65.71,65.71,91101.0,61.8086,61.912,61.7804,61.7804,91101.0
2022-04-28 09:40:00,65.72,65.79,65.62,65.64,40390.0,61.7898,61.8556,61.6957,61.7146,40390.0
2022-04-28 09:45:00,65.63,65.7,65.63,65.65,26308.0,61.7051,61.771,61.7051,61.724,26308.0
2022-04-28 09:50:00,65.64,65.69,65.59,65.69,68863.0,61.7146,61.7616,61.6675,61.7616,68863.0
2022-04-28 09:55:00,65.68,65.71,65.62,65.68,36467.0,61.7522,61.7804,61.6957,61.7522,36467.0
2022-04-28 10:00:00,65.68,65.69,65.6,65.66,74423.0,61.7522,61.7616,61.6769,61.7334,74423.0
2022-04-28 10:05:00,65.66,65.78,65.64,65.75,14726.0,61.7334,61.8462,61.7146,61.818,14726.0
2022-04-28 10:10:00,65.75,65.79,65.72,65.74,32166.0,61.818,61.8556,61.7898,61.8086,32166.0
2022-04-28 10:15:00,65.74,65.75,65.65,65.73,57614.0,61.8086,61.818,61.724,61.7992,57614.0
2022-04-28 10:20:00,65.73,65.78,65.68,65.68,15411.0,61.7992,61.8462,61.7522,61.7522,15411.0
2022-04-28 10:25:00,65.69,65.69,65.57,65.58,20850.0,61.7616,61.7616,61.6487,61.6581,20850.0
2022-04-28 10:30:00,65.57,65.59,65.49,65.49,24346.0,61.6487,61.6675,61.5735,61.5735,24346.0
2022-04-28 10:35:00,65.48,65.56,65.47,65.53,17147.0,61.5641,61.6393,61.5547,61.6111,17147.0
2022-04-28 10:40:00,65.52,65.59,65.52,65.59,27041.0,61.6017,61.6675,61.6017,61.6675,27041.0
2022-04-28 10:45:00,65.59,65.62,65.58,65.59,16383.0,61.6675,61.6957,61.6581,61.6675,16383.0
2022-04-28 10:50:00,65.58,65.65,65.57,65.65,11294.0,61.6581,61.724,61.6487,61.724,11294.0
2022-04-28 10:55:00,65.66,65.78,65.65,65.75,75350.0,61.7334,61.8462,61.724,61.818,75350.0
2022-04-28 11:00:00,65.75,65.81,65.74,65.8,14179.0,61.818,61.8744,61.8086,61.865,14179.0
2022-04-28 11:05:00,65.79,65.91,65.76,65.89,47141.0,61.8556,61.9684,61.8274,61.9496,47141.0
2022-04-28 11:10:00,65.88,65.89,65.84,65.89,9538.0,61.9402,61.9496,61.9026,61.9496,9538.0
2022-04-28 11:15:00,65.91,65.94,65.87,65.94,22782.0,61.9684,61.9966,61.9308,61.9966,22782.0
2022-04-28 11:20:00,65.94,65.94,65.91,65.91,13668.0,61.9966,61.9966,61.9684,61.9684,13668.0
2022-04-28 11:25:00,65.93,65.95,65.89,65.92,15030.0,61.9872,62.006,61.9496,61.9778,15030.0
2022-04-28 11:30:00,65.91,65.94,65.84,65.9,46880.0,61.9684,61.9966,61.9026,61.959,46880.0
2022-04-28 11:35:00,65.89,65.9,65.79,65.79,12570.0,61.9496,61.959,61.8556,61.8556,12570.0
2022-04-28 11:40:00,65.79,65.8,65.75,65.75,13996.0,61.8556,61.865,61.818,61.818,13996.0
2022-04-28 11:45:00,65.74,65.76,65.71,65.74,8048.0,61.8086,61.8274,61.7804,61.8086,8048.0
2022-04-28 11:50:00,65.75,65.82,65.73,65.8,23232.0,61.818,61.8838,61.7992,61.865,23232.0
2022-04-28 11:55:00,65.79,65.8,65.77,65.8,9262.0,61.8556,61.865,61.8368,61.865,9262.0
2022-04-28 12:00:00,65.8,65.83,65.77,65.83,16278.0,61.865,61.8932,61.8368,61.8932,16278.0
2022-04-28 12:05:00,65.82,65.82,65.75,65.77,16370.0,61.8838,61.8838,61.818,61.8368,16370.0
2022-04-28 12:10:00,65.78,65.85,65.78,65.85,8736.0,61.8462,61.912,61.8462,61.912,8736.0
2022-04-28 12:15:00,65.86,65.94,65.85,65.93,16478.0,61.9214,61.9966,61.912,61.9872,16478.0
2022-04-28 12:20:00,65.94,66.01,65.93,65.99,7345.0,61.9966,62.0624,61.9872,62.0436,7345.0
2022-04-28 12:25:00,66.0,66.04,65.99,66.04,10677.0,62.053,62.0906,62.0436,62.0906,10677.0
2022-04-28 12:30:00,66.05,66.1,66.03,66.09,62995.0,62.1,62.147,62.0812,62.1376,62995.0
2022-04-28 12:35:00,66.1,66.13,66.09,66.1,58988.0,62.147,62.1752,62.1376,62.147,58988.0
2022-04-28 12:40:00,66.11,66.16,66.1,66.15,31503.0,62.1564,62.2035,62.147,62.1941,31503.0
2022-04-28 12:45:00,66.15,66.27,66.15,66.22,50309.0,62.1941,62.3069,62.1941,62.2599,50309.0
2022-04-28 12:50:00,66.21,66.24,66.17,66.23,30329.0,62.2505,62.2787,62.2129,62.2693,30329.0
2022-04-28 12:55:00,66.23,66.25,66.19,66.24,11792.0,62.2693,62.2881,62.2317,62.2787,11792.0
2022-04-28 13:00:00,66.26,66.3,66.21,66.24,24284.0,62.2975,62.3351,62.2505,62.2787,24284.0
2022-04-28 13:05:00,66.25,66.26,66.21,66.23,49616.0,62.2881,62.2975,62.2505,62.2693,49616.0
2022-04-28 13:10:00,66.24,66.34,66.23,66.33,26344.0,62.2787,62.3727,62.2693,62.3633,26344.0
2022-04-28 13:15:00,66.33,66.33,66.25,66.3,23786.0,62.3633,62.3633,62.2881,62.3351,23786.0
2022-04-28 13:20:00,66.3,66.3,66.22,66.29,19828.0,62.3351,62.3351,62.2599,62.3257,19828.0
2022-04-28 13:25:00,66.29,66.32,66.28,66.31,21837.0,62.3257,62.3539,62.3163,62.3445,21837.0
2022-04-28 13:30:00,66.31,66.34,66.26,66.31,22369.0,62.3445,62.3727,62.2975,62.3445,22369.0
2022-04-28 13:35:00,66.31,66.39,66.3,66.38,20334.0,62.3445,62.4197,62.3351,62.4103,20334.0
2022-04-28 13:40:00,66.39,66.39,66.26,66.3,23379.0,62.4197,62.4197,62.2975,62.3351,23379.0
2022-04-28 13:45:00,66.29,66.33,66.27,66.32,11884.0,62.3257,62.3633,62.3069,62.3539,11884.0
2022-04-28 13:50:00,66.32,66.34,66.24,66.25,47911.0,62.3539,62.3727,62.2787,62.2881,47911.0
2022-04-28 13:55:00,66.26,66.32,66.24,66.31,15227.0,62.2975,62.3539,62.2787,62.3445,15227.0
2022-04-28 14:00:00,66.31,66.32,66.3,66.32,17302.0,62.3445,62.3539,62.3351,62.3539,17302.0
2022-04-28 14:05:00,66.32,66.32,66.27,66.31,14420.0,62.3539,62.3539,62.3069,62.3445,14420.0
2022-04-28 14:10:00,66.32,66.35,66.28,66.29,8992.0,62.3539,62.3821,62.3163,62.3257,8992.0
2022-04-28 14:15:00,66.29,66.31,66.26,66.31,6242.0,62.3257,62.3445,62.2975,62.3445,6242.0
2022-04-28 14:20:00,66.32,66.35,66.28,66.35,5338.0,62.3539,62.3821,62.3163,62.3821,5338.0
2022-04-28 14:25:00,66.35,66.37,66.34,66.37,11006.0,62.3821,62.4009,62.3727,62.4009,11006.0
2022-04-28 14:30:00,66.38,66.47,66.38,66.44,53580.0,62.4103,62.4949,62.4103,62.4667,53580.0
2022-04-28 14:35:00,66.44,66.46,66.42,66.45,13435.0,62.4667,62.4855,62.4479,62.4761,13435.0
2022-04-28 14:40:00,66.45,66.51,66.45,66.51,8743.0,62.4761,62.5325,62.4761,62.5325,8743.0
2022-04-28 14:45:00,66.51,66.58,66.51,66.57,21217.0,62.5325,62.5983,62.5325,62.5889,21217.0
2022-04-28 14:50:00,66.57,66.6,66.53,66.53,30130.0,62.5889,62.6171,62.5513,62.5513,30130.0
2022-04-28 14:55:00,66.52,66.54,66.5,66.54,14232.0,62.5419,62.5607,62.5231,62.5607,14232.0
2022-04-28 15:00:00,66.52,66.55,66.49,66.51,23291.0,62.5419,62.5701,62.5137,62.5325,23291.0
2022-04-28 15:05:00,66.52,66.55,66.51,66.55,15422.0,62.5419,62.5701,62.5325,62.5701,15422.0
2022-04-28 15:10:00,66.53,66.54,66.48,66.5,26854.0,62.5513,62.5607,62.5043,62.5231,26854.0
2022-04-28 15:15:00,66.5,66.51,66.47,66.51,13652.0,62.5231,62.5325,62.4949,62.5325,13652.0
2022-04-28 15:20:00,66.51,66.54,66.5,66.54,14237.0,62.5325,62.5607,62.5231,62.5607,14237.0
2022-04-28 15:25:00,66.53,66.54,66.44,66.44,54558.0,62.5513,62.5607,62.4667,62.4667,54558.0
2022-04-28 15:30:00,66.45,66.45,66.37,66.38,27109.0,62.4761,62.4761,62.4009,62.4103,27109.0
2022-04-28 15:35:00,66.38,66.41,66.34,66.37,20911.0,62.4103,62.4385,62.3727,62.4009,20911.0
2022-04-28 15:40:00,66.38,66.41,66.33,66.35,34353.0,62.4103,62.4385,62.3633,62.3821,34353.0
2022-04-28 15:45:00,66.34,66.39,66.29,66.32,35236.0,62.3727,62.4197,62.3257,62.3539,35236.0
2022-04-28 15:50:00,66.33,66.36,66.25,66.35,44579.0,62.3633,62.3915,62.2881,62.3821,44579.0
2022-04-28 15:55:00,66.34,66.41,66.28,66.41,121424.0,62.3727,62.4385,62.3163,62.4385,121424.0
2022-04-29 09:30:00,67.26,67.5,67.26,67.46,118677.0,63.2377,63.4633,63.2377,63.4257,118677.0
2022-04-29 09:35:00,67.46,67.56,67.42,67.52,995758.0,63.4257,63.5197,63.3881,63.4821,995758.0
2022-04-29 09:40:00,67.52,67.61,67.46,67.49,111996.0,63.4821,63.5667,63.4257,63.4539,111996.0
2022-04-29 09:45:00,67.49,67.59,67.49,67.58,74708.0,63.4539,63.5479,63.4539,63.5385,74708.0
2022-04-29 09:50:00,67.58,67.63,67.53,67.58,119486.0,63.5385,63.5855,63.4915,63.5385,119486.0
2022-04-29 09:55:00,67.58,67.75,67.58,67.72,257251.0,63.5385,63.6984,63.5385,63.6702,257251.0
2022-04-29 10:00:00,67.72,67.75,67.66,67.68,144533.0,63.6702,63.6984,63.6137,63.6326,144533.0
2022-04-29 10:05:00,67.68,67.68,67.56,67.66,138028.0,63.6326,63.6326,63.5197,63.6137,138028.0
2022-04-29 10:10:00,67.66,67.68,67.6,67.6,64745.0,63.6137,63.6326,63.5573,63.5573,64745.0
2022-04-29 10:15:00,67.6,67.67,67.42,67.46,94437.0,63.5573,63.6232,63.3881,63.4257,94437.0
2022-04-29 10:20:00,67.46,67.52,67.44,67.46,36779.0,63.4257,63.4821,63.4069,63.4257,36779.0
2022-04-29 10:25:00,67.46,67.47,67.29,67.31,55823.0,63.4257,63.4351,63.2659,63.2847,55823.0
2022-04-29 10:30:00,67.29,67.38,67.28,67.36,39612.0,63.2659,63.3505,63.2565,63.3317,39612.0
2022-04-29 10:35:00,67.35,67.35,67.26,67.28,32373.0,63.3223,63.3223,63.2377,63.2565,32373.0
2022-04-29 10:40:00,67.26,67.32,67.23,67.29,11224.0,63.2377,63.2941,63.2095,63.2659,11224.0
2022-04-29 10:45:00,67.3,67.33,67.26,67.29,16767.0,63.2753,63.3035,63.2377,63.2659,16767.0
2022-04-29 10:50:00,67.29,67.33,67.2,67.33,14856.0,63.2659,63.3035,63.1813,63.3035,14856.0
2022-04-29 10:55:00,67.32,67.4,67.31,67.4,19372.0,63.2941,63.3693,63.2847,63.3693,19372.0
2022-04-29 11:00:00,67.39,67.4,67.33,67.38,17999.0,63.3599,63.3693,63.3035,63.3505,17999.0
2022-04-29 11:05:00,67.38,67.4,67.28,67.3,29137.0,63.3505,63.3693,63.2565,63.2753,29137.0
2022-04-29 11:10:00,67.3,67.33,67.25,67.31,14795.0,63.2753,63.3035,63.2283,63.2847,14795.0
2022-04-29 11:15:00,67.3,67.34,67.27,67.32,19054.0,63.2753,63.3129,63.2471,63.2941,19054.0
2022-04-29 11:20:00,67.32,67.39,67.28,67.36,18401.0,63.2941,63.3599,63.2565,63.3317,18401.0
2022-04-29 11:25:00,67.36,67.36,67.31,67.36,43293.0,63.3317,63.3317,63.2847,63.3317,43293.0
2022-04-29 11:30:00,67.34,67.48,67.34,67.45,43907.0,63.3129,63.4445,63.3129,63.4163,43907.0
2022-04-29 11:35:00,67.45,67.48,67.41,67.44,37514.0,63.4163,63.4445,63.3787,63.4069,37514.0
2022-04-29 11:40:00,67.44,67.47,67.43,67.45,53728.0,63.4069,63.4351,63.3975,63.4163,53728.0
2022-04-29 11:45:00,67.45,67.51,67.44,67.51,37851.0,63.4163,63.4727,63.4069,63.4727,37851.0
2022-04-29 11:50:00,67.51,67.53,67.47,67.51,34225.0,63.4727,63.4915,63.4351,63.4727,34225.0
2022-04-29 11:55:00,67.52,67.53,67.43,67.44,8275.0,63.4821,63.4915,63.3975,63.4069,8275.0
2022-04-29 12:00:00,67.43,67.43,67.31,67.32,23917.0,63.3975,63.3975,63.2847,63.2941,23917.0
2022-04-29 12:05:00,67.32,67.34,67.29,67.31,20079.0,63.2941,63.3129,63.2659,63.2847,20079.0
2022-04-29 12:10:00,67.31,67.37,67.31,67.36,21417.0,63.2847,63.3411,63.2847,63.3317,21417.0
2022-04-29 12:15:00,67.37,67.37,67.31,67.31,12540.0,63.3411,63.3411,63.2847,63.2847,12540.0
2022-04-29 12:20:00,67.32,67.35,67.29,67.35,16030.0,63.2941,63.3223,63.2659,63.3223,16030.0
2022-04-29 12:25:00,67.35,67.36,67.27,67.29,11346.0,63.3223,63.3317,63.2471,63.2659,11346.0
2022-04-29 12:30:00,67.28,67.33,67.26,67.29,20740.0,63.2565,63.3035,63.2377,63.2659,20740.0
2022-04-29 12:35:00,67.3,67.32,67.26,67.31,8929.0,63.2753,63.2941,63.2377,63.2847,8929.0
2022-04-29 12:40:00,67.32,67.32,67.27,67.28,7350.0,63.2941,63.2941,63.2471,63.2565,7350.0
2022-04-29 12:45:00,67.29,67.31,67.29,67.31,11913.0,63.2659,63.2847,63.2659,63.2847,11913.0
2022-04-29 12:50:00,67.3,67.3,67.17,67.19,45072.0,63.2753,63.2753,63.1531,63.1719,45072.0
2022-04-29 12:55:00,67.19,67.26,67.19,67.25,11366.0,63.1719,63.2377,63.1719,63.2283,11366.0
2022-04-29 13:00:00,67.26,67.35,67.26,67.32,33373.0,63.2377,63.3223,63.2377,63.2941,33373.0
2022-04-29 13:05:00,67.32,67.32,67.25,67.26,21441.0,63.2941,63.2941,63.2283,63.2377,21441.0
2022-04-29 13:10:00,67.27,67.31,67.26,67.31,16023.0,63.2471,63.2847,63.2377,63.2847,16023.0
2022-04-29 13:15:00,67.33,67.36,67.31,67.33,15054.0,63.3035,63.3317,63.2847,63.3035,15054.0
2022-04-29 13:20:00,67.34,67.4,67.33,67.4,25333.0,63.3129,63.3693,63.3035,63.3693,25333.0
2022-04-29 13:25:00,67.4,67.45,67.38,67.38,24308.0,63.3693,63.4163,63.3505,63.3505,24308.0
2022-04-29 13:30:00,67.38,67.44,67.37,67.44,92288.0,63.3505,63.4069,63.3411,63.4069,92288.0
2022-04-29 13:35:00,67.44,67.48,67.4,67.41,68151.0,63.4069,63.4445,63.3693,63.3787,68151.0
2022-04-29 13:40:00,67.4,67.4,67.32,67.34,20362.0,63.3693,63.3693,63.2941,63.3129,20362.0
2022-04-29 13:45:00,67.34,67.34,67.3,67.32,6377.0,63.3129,63.3129,63.2753,63.2941,6377.0
2022-04-29 13:50:00,67.33,67.36,67.33,67.34,14351.0,63.3035,63.3317,63.3035,63.3129,14351.0
2022-04-29 13:55:00,67.33,67.34,67.32,67.33,10000.0,63.3035,63.3129,63.2941,63.3035,10000.0
2022-04-29 14:00:00,67.33,67.33,67.28,67.32,7972.0,63.3035,63.3035,63.2565,63.2941,7972.0
2022-04-29 14:05:00,67.31,67.31,67.22,67.22,24939.0,63.2847,63.2847,63.2001,63.2001,24939.0
2022-04-29 14:10:00,67.2,67.24,67.18,67.24,20868.0,63.1813,63.2189,63.1625,63.2189,20868.0
2022-04-29 14:15:00,67.24,67.29,67.21,67.24,27147.0,63.2189,63.2659,63.1907,63.2189,27147.0
2022-04-29 14:20:00,67.25,67.25,67.2,67.21,11331.0,63.2283,63.2283,63.1813,63.1907,11331.0
2022-04-29 14:25:00,67.22,67.25,67.21,67.23,9235.0,63.2001,63.2283,63.1907,63.2095,9235.0
2022-04-29 14:30:00,67.22,67.26,67.2,67.24,19813.0,63.2001,63.2377,63.1813,63.2189,19813.0
2022-04-29 14:35:00,67.23,67.26,67.2,67.2,21459.0,63.2095,63.2377,63.1813,63.1813,21459.0
2022-04-29 14:40:00,67.2,67.25,67.2,67.25,37447.0,63.1813,63.2283,63.1813,63.2283,37447.0
2022-04-29 14:45:00,67.25,67.26,67.2,67.22,50155.0,63.2283,63.2377,63.1813,63.2001,50155.0
2022-04-29 14:50:00,67.23,67.25,67.2,67.2,20593.0,63.2095,63.2283,63.1813,63.1813,20593.0
2022-04-29 14:55:00,67.2,67.25,67.19,67.23,100499.0,63.1813,63.2283,63.1719,63.2095,100499.0
2022-04-29 15:00:00,67.23,67.23,67.17,67.2,87901.0,63.2095,63.2095,63.1531,63.1813,87901.0
2022-04-29 15:05:00,67.2,67.2,67.14,67.15,16428.0,63.1813,63.1813,63.1248,63.1342,16428.0
2022-04-29 15:10:00,67.15,67.16,67.06,67.08,24037.0,63.1342,63.1437,63.0496,63.0684,24037.0
2022-04-29 15:15:00,67.08,67.15,67.07,67.13,20382.0,63.0684,63.1342,63.059,63.1154,20382.0
2022-04-29 15:20:00,67.14,67.15,67.07,67.11,22807.0,63.1248,63.1342,63.059,63.0966,22807.0
2022-04-29 15:25:00,67.1,67.13,66.98,66.98,41343.0,63.0872,63.1154,62.9744,62.9744,41343.0
2022-04-29 15:30:00,66.97,67.02,66.93,66.96,49223.0,62.965,63.012,62.9274,62.9556,49223.0
2022-04-29 15:35:00,66.95,66.97,66.91,66.91,47645.0,62.9462,62.965,62.9086,62.9086,47645.0
2022-04-29 15:40:00,66.9,66.95,66.83,66.84,37675.0,62.8992,62.9462,62.8334,62.8428,37675.0
2022-04-29 15:45:00,66.83,66.84,66.71,66.73,75435.0,62.8334,62.8428,62.7206,62.7394,75435.0
2022-04-29 15:50:00,66.72,66.73,66.65,66.7,111608.0,62.73,62.7394,62.6642,62.7112,111608.0
2022-04-29 15:55:00,66.69,66.75,66.56,66.6,245522.0,62.7018,62.7582,62.5795,62.6171,245522.0
2022-05-02 09:30:00,66.7,66.8,66.54,66.58,151837.0,62.7112,62.8052,62.5607,62.5983,151837.0
2022-05-02 09:35:00,66.56,66.59,66.34,66.48,76421.0,62.5795,62.6077,62.3727,62.5043,76421.0
2022-05-02 09:40:00,66.45,66.77,66.38,66.67,55827.0,62.4761,62.777,62.4103,62.683,55827.0
2022-05-02 09:45:00,66.65,66.84,66.6,66.72,49206.0,62.6642,62.8428,62.6171,62.73,49206.0
2022-05-02 09:50:00,66.72,66.77,66.66,66.72,98816.0,62.73,62.777,62.6736,62.73,98816.0
2022-05-02 09:55:00,66.72,66.88,66.63,66.7,118341.0,62.73,62.8804,62.6453,62.7112,118341.0
2022-05-02 10:00:00,66.67,66.84,66.63,66.76,74956.0,62.683,62.8428,62.6453,62.7676,74956.0
2022-05-02 10:05:00,66.76,66.76,66.51,66.55,86855.0,62.7676,62.7676,62.5325,62.5701,86855.0
2022-05-02 10:10:00,66.51,66.59,66.48,66.53,64337.0,62.5325,62.6077,62.5043,62.5513,64337.0
2022-05-02 10:15:00,66.52,66.66,66.49,66.62,51603.0,62.5419,62.6736,62.5137,62.6359,51603.0
2022-05-02 10:20:00,66.59,66.67,66.55,66.66,15851.0,62.6077,62.683,62.5701,62.6736,15851.0
2022-05-02 10:25:00,66.65,66.81,66.64,66.73,54776.0,62.6642,62.8146,62.6547,62.7394,54776.0
2022-05-02 10:30:00,66.73,66.88,66.73,66.84,56264.0,62.7394,62.8804,62.7394,62.8428,56264.0
2022-05-02 10:35:00,66.83,66.84,66.71,66.74,37873.0,62.8334,62.8428,62.7206,62.7488,37873.0
2022-05-02 10:40:00,66.75,66.85,66.71,66.72,34696.0,62.7582,62.8522,62.7206,62.73,34696.0
2022-05-02 10:45:00,66.71,66.74,66.66,66.68,38142.0,62.7206,62.7488,62.6736,62.6924,38142.0
2022-05-02 10:50:00,66.69,66.69,66.59,66.66,77170.0,62.7018,62.7018,62.6077,62.6736,77170.0
2022-05-02 10:55:00,66.65,66.68,66.54,66.55,43778.0,62.6642,62.6924,62.5607,62.5701,43778.0
2022-05-02 11:00:00,66.55,66.55,66.4,66.4,56828.0,62.5701,62.5701,62.4291,62.4291,56828.0
2022-05-02 11:05:00,66.4,66.51,66.4,66.49,49139.0,62.4291,62.5325,62.4291,62.5137,49139.0
2022-05-02 11:10:00,66.49,66.59,66.46,66.59,46307.0,62.5137,62.6077,62.4855,62.6077,46307.0
2022-05-02 11:15:00,66.59,66.59,66.38,66.41,22720.0,62.6077,62.6077,62.4103,62.4385,22720.0
2022-05-02 11:20:00,66.41,66.47,66.39,66.45,25291.0,62.4385,62.4949,62.4197,62.4761,25291.0
2022-05-02 11:25:00,66.46,66.52,66.42,66.51,35480.0,62.4855,62.5419,62.4479,62.5325,35480.0
2022-05-02 11:30:00,66.51,66.59,66.44,66.56,27330.0,62.5325,62.6077,62.4667,62.5795,27330.0
2022-05-02 11:35:00,66.58,66.63,66.48,66.51,14783.0,62.5983,62.6453,62.5043,62.5325,14783.0
2022-05-02 11:40:00,66.5,66.63,66.49,66.6,23394.0,62.5231,62.6453,62.5137,62.6171,23394.0
2022-05-02 11:45:00,66.58,66.65,66.55,66.56,15501.0,62.5983,62.6642,62.5701,62.5795,15501.0
2022-05-02 11:50:00,66.55,66.63,66.55,66.63,12392.0,62.5701,62.6453,62.5701,62.6453,12392.0
2022-05-02 11:55:00,66.63,66.68,66.59,66.66,21187.0,62.6453,62.6924,62.6077,62.6736,21187.0
2022-05-02 12:00:00,66.66,66.71,66.42,66.46,46690.0,62.6736,62.7206,62.4479,62.4855,46690.0
2022-05-02 12:05:00,66.46,66.5,66.43,66.49,19862.0,62.4855,62.5231,62.4573,62.5137,19862.0
2022-05-02 12:10:00,66.5,66.51,66.47,66.51,14447.0,62.5231,62.5325,62.4949,62.5325,14447.0
2022-05-02 12:15:00,66.51,66.59,66.49,66.59,20233.0,62.5325,62.6077,62.5137,62.6077,20233.0
2022-05-02 12:20:00,66.6,66.68,66.58,66.58,14415.0,62.6171,62.6924,62.5983,62.5983,14415.0
2022-05-02 12:25:00,66.59,66.6,66.53,66.57,13074.0,62.6077,62.6171,62.5513,62.5889,13074.0
2022-05-02 12:30:00,66.59,66.59,66.52,66.57,11042.0,62.6077,62.6077,62.5419,62.5889,11042.0
2022-05-02 12:35:00,66.59,66.6,66.47,66.48,16930.0,62.6077,62.6171,62.4949,62.5043,16930.0
2022-05-02 12:40:00,66.47,66.51,66.44,66.46,53431.0,62.4949,62.5325,62.4667,62.4855,53431.0
2022-05-02 12:45:00,66.46,66.46,66.41,66.41,18296.0,62.4855,62.4855,62.4385,62.4385,18296.0
2022-05-02 12:50:00,66.41,66.42,66.32,66.32,31769.0,62.4385,62.4479,62.3539,62.3539,31769.0
2022-05-02 12:55:00,66.33,66.37,66.3,66.33,48769.0,62.3633,62.4009,62.3351,62.3633,48769.0
2022-05-02 13:00:00,66.33,66.34,66.21,66.26,29190.0,62.3633,62.3727,62.2505,62.2975,29190.0
2022-05-02 13:05:00,66.26,66.42,66.26,66.4,50919.0,62.2975,62.4479,62.2975,62.4291,50919.0
2022-05-02 13:10:00,66.39,66.45,66.36,66.41,13138.0,62.4197,62.4761,62.3915,62.4385,13138.0
2022-05-02 13:15:00,66.4,66.41,66.36,66.37,8403.0,62.4291,62.4385,62.3915,62.4009,8403.0
2022-05-02 13:20:00,66.37,66.37,66.31,66.32,10502.0,62.4009,62.4009,62.3445,62.3539,10502.0
2022-05-02 13:25:00,66.33,66.38,66.31,66.34,28831.0,62.3633,62.4103,62.3445,62.3727,28831.0
2022-05-02 13:30:00,66.34,66.41,66.32,66.33,12122.0,62.3727,62.4385,62.3539,62.3633,12122.0
2022-05-02 13:35:00,66.32,66.34,66.31,66.32,46407.0,62.3539,62.3727,62.3445,62.3539,46407.0
2022-05-02 13:40:00,66.33,66.38,66.3,66.3,9368.0,62.3633,62.4103,62.3351,62.3351,9368.0
2022-05-02 13:45:00,66.3,66.31,66.21,66.24,37685.0,62.3351,62.3445,62.2505,62.2787,37685.0
2022-05-02 13:50:00,66.23,66.26,66.22,66.23,8126.0,62.2693,62.2975,62.2599,62.2693,8126.0
2022-05-02 13:55:00,66.24,66.31,66.23,66.31,10995.0,62.2787,62.3445,62.2693,62.3445,10995.0
2022-05-02 14:00:00,66.3,66.37,66.26,66.37,15328.0,62.3351,62.4009,62.2975,62.4009,15328.0
2022-05-02 14:05:00,66.38,66.39,66.31,66.31,14748.0,62.4103,62.4197,62.3445,62.3445,14748.0
2022-05-02 14:10:00,66.3,66.31,66.18,66.19,65133.0,62.3351,62.3445,62.2223,62.2317,65133.0
2022-05-02 14:15:00,66.18,66.18,66.13,66.15,34021.0,62.2223,62.2223,62.1752,62.1941,34021.0
2022-05-02 14:20:00,66.14,66.21,66.14,66.2,32840.0,62.1846,62.2505,62.1846,62.2411,32840.0
2022-05-02 14:25:00,66.2,66.2,66.16,66.19,20052.0,62.2411,62.2411,62.2035,62.2317,20052.0
2022-05-02 14:30:00,66.18,66.23,66.16,66.22,28772.0,62.2223,62.2693,62.2035,62.2599,28772.0
2022-05-02 14:35:00,66.2,66.21,66.15,66.15,16027.0,62.2411,62.2505,62.1941,62.1941,16027.0
2022-05-02 14:40:00,66.15,66.17,66.04,66.07,18517.0,62.1941,62.2129,62.0906,62.1188,18517.0
2022-05-02 14:45:00,66.07,66.2,66.07,66.18,27646.0,62.1188,62.2411,62.1188,62.2223,27646.0
2022-05-02 14:50:00,66.18,66.31,66.13,66.25,51520.0,62.2223,62.3445,62.1752,62.2881,51520.0
2022-05-02 14:55:00,66.25,66.27,66.18,66.2,31056.0,62.2881,62.3069,62.2223,62.2411,31056.0
2022-05-02 15:00:00,66.2,66.33,66.2,66.3,35857.0,62.2411,62.3633,62.2411,62.3351,35857.0
2022-05-02 15:05:00,66.31,66.46,66.31,66.44,77196.0,62.3445,62.4855,62.3445,62.4667,77196.0
2022-05-02 15:10:00,66.45,66.59,66.44,66.55,48366.0,62.4761,62.6077,62.4667,62.5701,48366.0
2022-05-02 15:15:00,66.55,66.66,66.53,66.64,22589.0,62.5701,62.6736,62.5513,62.6547,22589.0
2022-05-02 15:20:00,66.64,66.77,66.64,66.75,39832.0,62.6547,62.777,62.6547,62.7582,39832.0
2022-05-02 15:25:00,66.74,66.79,66.7,66.73,29253.0,62.7488,62.7958,62.7112,62.7394,29253.0
2022-05-02 15:30:00,66.73,66.84,66.73,66.82,44127.0,62.7394,62.8428,62.7394,62.824,44127.0
2022-05-02 15:35:00,66.82,66.86,66.78,66.79,40466.0,62.824,62.8616,62.7864,62.7958,40466.0
2022-05-02 15:40:00,66.8,66.85,66.7,66.7,40311.0,62.8052,62.8522,62.7112,62.7112,40311.0
2022-05-02 15:45:00,66.68,66.85,66.68,66.83,60381.0,62.6924,62.8522,62.6924,62.8334,60381.0
2022-05-02 15:50:00,66.86,66.91,66.83,66.88,123435.0,62.8616,62.9086,62.8334,62.8804,123435.0
2022-05-02 15:55:00,66.87,66.94,66.83,66.86,163780.0,62.871,62.9368,62.8334,62.8616,163780.0
2022-05-03 09:30:00,66.91,67.0,66.81,66.94,63113.0,62.9086,62.9932,62.8146,62.9368,63113.0
2022-05-03 09:35:00,66.93,66.96,66.83,66.84,42287.0,62.9274,62.9556,62.8334,62.8428,42287.0
2022-05-03 09:40:00,66.84,66.94,66.83,66.86,39936.0,62.8428,62.9368,62.8334,62.8616,39936.0
2022-05-03 09:45:00,66.85,66.91,66.77,66.89,61364.0,62.8522,62.9086,62.777,62.8898,61364.0
2022-05-03 09:50:00,66.89,66.97,66.88,66.96,75824.0,62.8898,62.965,62.8804,62.9556,75824.0
2022-05-03 09:55:00,66.96,67.01,66.91,66.99,56281.0,62.9556,63.0026,62.9086,62.9838,56281.0
2022-05-03 10:00:00,67.01,67.02,66.96,66.99,34955.0,63.0026,63.012,62.9556,62.9838,34955.0
2022-05-03 10:05:00,66.99,67.0,66.81,66.86,41469.0,62.9838,62.9932,62.8146,62.8616,41469.0
2022-05-03 10:10:00,66.84,66.95,66.84,66.94,36182.0,62.8428,62.9462,62.8428,62.9368,36182.0
2022-05-03 10:15:00,66.94,66.94,66.85,66.92,33031.0,62.9368,62.9368,62.8522,62.918,33031.0
2022-05-03 10:20:00,66.92,66.96,66.91,66.92,25026.0,62.918,62.9556,62.9086,62.918,25026.0
2022-05-03 10:25:00,66.92,67.03,66.92,67.02,19923.0,62.918,63.0214,62.918,63.012,19923.0
2022-05-03 10:30:00,67.03,67.1,67.02,67.08,25346.0,63.0214,63.0872,63.012,63.0684,25346.0
2022-05-03 10:35:00,67.08,67.09,66.99,66.99,27325.0,63.0684,63.0778,62.9838,62.9838,27325.0
2022-05-03 10:40:00,66.98,66.98,66.93,66.97,50136.0,62.9744,62.9744,62.9274,62.965,50136.0
2022-05-03 10:45:00,66.96,66.97,66.9,66.9,17066.0,62.9556,62.965,62.8992,62.8992,17066.0
2022-05-03 10:50:00,66.89,66.92,66.86,66.88,29107.0,62.8898,62.918,62.8616,62.8804,29107.0
2022-05-03 10:55:00,66.91,66.96,66.89,66.96,15966.0,62.9086,62.9556,62.8898,62.9556,15966.0
2022-05-03 11:00:00,66.97,67.0,66.94,67.0,6700.0,62.965,62.9932,62.9368,62.9932,6700.0
2022-05-03 11:05:00,67.03,67.14,67.01,67.13,20087.0,63.0214,63.1248,63.0026,63.1154,20087.0
2022-05-03 11:10:00,67.14,67.16,67.09,67.16,10316.0,63.1248,63.1437,63.0778,63.1437,10316.0
2022-05-03 11:15:00,67.17,67.19,67.1,67.15,24877.0,63.1531,63.1719,63.0872,63.1342,24877.0
2022-05-03 11:20:00,67.15,67.24,67.15,67.24,18026.0,63.1342,63.2189,63.1342,63.2189,18026.0
2022-05-03 11:25:00,67.23,67.24,67.17,67.19,13978.0,63.2095,63.2189,63.1531,63.1719,13978.0
2022-05-03 11:30:00,67.2,67.25,67.19,67.24,30105.0,63.1813,63.2283,63.1719,63.2189,30105.0
2022-05-03 11:35:00,67.23,67.23,67.17,67.18,18450.0,63.2095,63.2095,63.1531,63.1625,18450.0
2022-05-03 11:40:00,67.17,67.2,67.13,67.14,20950.0,63.1531,63.1813,63.1154,63.1248,20950.0
2022-05-03 11:45:00,67.13,67.15,67.11,67.14,15908.0,63.1154,63.1342,63.0966,63.1248,15908.0
2022-05-03 11:50:00,67.15,67.17,67.11,67.16,22906.0,63.1342,63.1531,63.0966,63.1437,22906.0
2022-05-03 11:55:00,67.15,67.18,67.15,67.17,5097.0,63.1342,63.1625,63.1342,63.1531,5097.0
2022-05-03 12:00:00,67.17,67.22,67.15,67.2,14517.0,63.1531,63.2001,63.1342,63.1813,14517.0
2022-05-03 12:05:00,67.19,67.19,67.0,67.01,39315.0,63.1719,63.1719,62.9932,63.0026,39315.0
2022-05-03 12:10:00,67.0,67.04,66.98,67.03,10193.0,62.9932,63.0308,62.9744,63.0214,10193.0
2022-05-03 12:15:00,67.05,67.05,67.0,67.02,5459.0,63.0402,63.0402,62.9932,63.012,5459.0
2022-05-03 12:20:00,67.03,67.09,67.03,67.08,8634.0,63.0214,63.0778,63.0214,63.0684,8634.0
2022-05-03 12:25:00,67.1,67.14,67.06,67.07,15036.0,63.0872,63.1248,63.0496,63.059,15036.0
2022-05-03 12:30:00,67.03,67.08,67.02,67.07,8864.0,63.0214,63.0684,63.012,63.059,8864.0
2022-05-03 12:35:00,67.05,67.1,67.04,67.05,5908.0,63.0402,63.0872,63.0308,63.0402,5908.0
2022-05-03 12:40:00,67.05,67.08,67.05,67.07,5497.0,63.0402,63.0684,63.0402,63.059,5497.0
2022-05-03 12:45:00,67.06,67.11,67.04,67.08,25442.0,63.0496,63.0966,63.0308,63.0684,25442.0
2022-05-03 12:50:00,67.07,67.09,67.06,67.06,6017.0,63.059,63.0778,63.0496,63.0496,6017.0
2022-05-03 12:55:00,67.06,67.08,67.01,67.07,5225.0,63.0496,63.0684,63.0026,63.059,5225.0
2022-05-03 13:00:00,67.08,67.15,67.07,67.09,15153.0,63.0684,63.1342,63.059,63.0778,15153.0
2022-05-03 13:05:00,67.09,67.16,67.07,67.15,10951.0,63.0778,63.1437,63.059,63.1342,10951.0
2022-05-03 13:10:00,67.16,67.21,67.13,67.2,31400.0,63.1437,63.1907,63.1154,63.1813,31400.0
2022-05-03 13:15:00,67.21,67.22,67.19,67.19,45668.0,63.1907,63.2001,63.1719,63.1719,45668.0
2022-05-03 13:20:00,67.2,67.23,67.15,67.17,26204.0,63.1813,63.2095,63.1342,63.1531,26204.0
2022-05-03 13:25:00,67.17,67.17,67.11,67.13,13231.0,63.1531,63.1531,63.0966,63.1154,13231.0
2022-05-03 13:30:00,67.14,67.17,67.13,67.17,3770.0,63.1248,63.1531,63.1154,63.1531,3770.0
2022-05-03 13:35:00,67.16,67.18,67.15,67.17,4900.0,63.1437,63.1625,63.1342,63.1531,4900.0
2022-05-03 13:40:00,67.18,67.18,67.14,67.18,21430.0,63.1625,63.1625,63.1248,63.1625,21430.0
2022-05-03 13:45:00,67.18,67.19,67.14,67.16,7757.0,63.1625,63.1719,63.1248,63.1437,7757.0
2022-05-03 13:50:00,67.16,67.16,67.1,67.12,12134.0,63.1437,63.1437,63.0872,63.106,12134.0
2022-05-03 13:55:00,67.12,67.12,67.09,67.11,8164.0,63.106,63.106,63.0778,63.0966,8164.0
2022-05-03 14:00:00,67.12,67.12,67.03,67.06,22302.0,63.106,63.106,63.0214,63.0496,22302.0
2022-05-03 14:05:00,67.06,67.08,67.02,67.08,21996.0,63.0496,63.0684,63.012,63.0684,21996.0
2022-05-03 14:10:00,67.06,67.07,67.0,67.01,20830.0,63.0496,63.059,62.9932,63.0026,20830.0
2022-05-03 14:15:00,67.0,67.02,66.96,66.99,25711.0,62.9932,63.012,62.9556,62.9838,25711.0
2022-05-03 14:20:00,66.99,66.99,66.95,66.97,10479.0,62.9838,62.9838,62.9462,62.965,10479.0
2022-05-03 14:25:00,66.97,66.97,66.92,66.93,7188.0,62.965,62.965,62.918,62.9274,7188.0
2022-05-03 14:30:00,66.93,66.97,66.93,66.97,16246.0,62.9274,62.965,62.9274,62.965,16246.0
2022-05-03 14:35:00,66.99,67.04,66.95,66.96,25079.0,62.9838,63.0308,62.9462,62.9556,25079.0
2022-05-03 14:40:00,66.96,67.03,66.89,67.0,50558.0,62.9556,63.0214,62.8898,62.9932,50558.0
2022-05-03 14:45:00,67.0,67.01,66.92,67.0,33325.0,62.9932,63.0026,62.918,62.9932,33325.0
2022-05-03 14:50:00,67.01,67.11,67.0,67.08,40837.0,63.0026,63.0966,62.9932,63.0684,40837.0
2022-05-03 14:55:00,67.08,67.16,67.06,67.15,30994.0,63.0684,63.1437,63.0496,63.1342,30994.0
2022-05-03 15:00:00,67.16,67.16,67.11,67.14,16652.0,63.1437,63.1437,63.0966,63.1248,16652.0
2022-05-03 15:05:00,67.13,67.22,67.13,67.21,14333.0,63.1154,63.2001,63.1154,63.1907,14333.0
2022-05-03 15:10:00,67.21,67.24,67.18,67.22,21300.0,63.1907,63.2189,63.1625,63.2001,21300.0
2022-05-03 15:15:00,67.22,67.23,67.13,67.15,28647.0,63.2001,63.2095,63.1154,63.1342,28647.0
2022-05-03 15:20:00,67.16,67.2,67.08,67.11,24822.0,63.1437,63.1813,63.0684,63.0966,24822.0
2022-05-03 15:25:00,67.13,67.15,67.09,67.11,13595.0,63.1154,63.1342,63.0778,63.0966,13595.0
2022-05-03 15:30:00,67.12,67.16,67.09,67.16,32973.0,63.106,63.1437,63.0778,63.1437,32973.0
2022-05-03 15:35:00,67.15,67.16,67.06,67.09,30965.0,63.1342,63.1437,63.0496,63.0778,30965.0
2022-05-03 15:40:00,67.08,67.08,66.99,67.02,43446.0,63.0684,63.0684,62.9838,63.012,43446.0
2022-05-03 15:45:00,67.03,67.09,66.98,67.04,34956.0,63.0214,63.0778,62.9744,63.0308,34956.0
2022-05-03 15:50:00,67.03,67.14,66.98,67.12,63157.0,63.0214,63.1248,62.9744,63.106,63157.0
2022-05-03 15:55:00,67.12,67.13,67.08,67.09,91199.0,63.106,63.1154,63.0684,63.0778,91199.0
2022-05-04 09:30:00,67.05,67.05,66.75,66.82,72919.0,63.0402,63.0402,62.7582,62.824,72919.0
2022-05-04 09:35:00,66.83,66.87,66.81,66.84,42707.0,62.8334,62.871,62.8146,62.8428,42707.0
2022-05-04 09:40:00,66.84,66.87,66.77,66.79,28919.0,62.8428,62.871,62.777,62.7958,28919.0
2022-05-04 09:45:00,66.8,66.82,66.76,66.81,62335.0,62.8052,62.824,62.7676,62.8146,62335.0
2022-05-04 09:50:00,66.81,66.81,66.76,66.77,13541.0,62.8146,62.8146,62.7676,62.777,13541.0
2022-05-04 09:55:00,66.77,66.81,66.73,66.73,22016.0,62.777,62.8146,62.7394,62.7394,22016.0
2022-05-04 10:00:00,66.71,66.73,66.67,66.69,54686.0,62.7206,62.7394,62.683,62.7018,54686.0
2022-05-04 10:05:00,66.69,66.7,66.64,66.68,14355.0,62.7018,62.7112,62.6547,62.6924,14355.0
2022-05-04 10:10:00,66.68,66.73,66.66,66.68,8525.0,62.6924,62.7394,62.6736,62.6924,8525.0
2022-05-04 10:15:00,66.67,66.71,66.63,66.69,26845.0,62.683,62.7206,62.6453,62.7018,26845.0
2022-05-04 10:20:00,66.69,66.75,66.68,66.71,29775.0,62.7018,62.7582,62.6924,62.7206,29775.0
2022-05-04 10:25:00,66.71,66.73,66.68,66.71,13662.0,62.7206,62.7394,62.6924,62.7206,13662.0
2022-05-04 10:30:00,66.7,66.71,66.6,66.63,33469.0,62.7112,62.7206,62.6171,62.6453,33469.0
2022-05-04 10:35:00,66.63,66.67,66.63,66.67,17209.0,62.6453,62.683,62.6453,62.683,17209.0
2022-05-04 10:40:00,66.69,66.71,66.67,66.7,13075.0,62.7018,62.7206,62.683,62.7112,13075.0
2022-05-04 10:45:00,66.72,66.74,66.7,66.73,17264.0,62.73,62.7488,62.7112,62.7394,17264.0
2022-05-04 10:50:00,66.73,66.74,66.69,66.69,18630.0,62.7394,62.7488,62.7018,62.7018,18630.0
2022-05-04 10:55:00,66.69,66.72,66.69,66.72,11046.0,62.7018,62.73,62.7018,62.73,11046.0
2022-05-04 11:00:00,66.71,66.72,66.62,66.63,16853.0,62.7206,62.73,62.6359,62.6453,16853.0
2022-05-04 11:05:00,66.64,66.68,66.64,66.67,6221.0,62.6547,62.6924,62.6547,62.683,6221.0
2022-05-04 11:10:00,66.68,66.68,66.62,66.67,26653.0,62.6924,62.6924,62.6359,62.683,26653.0
2022-05-04 11:15:00,66.67,66.69,66.66,66.67,22852.0,62.683,62.7018,62.6736,62.683,22852.0
2022-05-04 11:20:00,66.68,66.69,66.65,66.68,5653.0,62.6924,62.7018,62.6642,62.6924,5653.0
2022-05-04 11:25:00,66.68,66.71,66.66,66.69,9885.0,62.6924,62.7206,62.6736,62.7018,9885.0
2022-05-04 11:30:00,66.68,66.68,66.61,66.62,7584.0,62.6924,62.6924,62.6265,62.6359,7584.0
2022-05-04 11:35:00,66.63,66.65,66.61,66.65,8370.0,62.6453,62.6642,62.6265,62.6642,8370.0
2022-05-04 11:40:00,66.65,66.69,66.64,66.69,15652.0,62.6642,62.7018,62.6547,62.7018,15652.0
2022-05-04 11:45:00,66.71,66.78,66.69,66.78,38762.0,62.7206,62.7864,62.7018,62.7864,38762.0
2022-05-04 11:50:00,66.78,66.79,66.74,66.79,29440.0,62.7864,62.7958,62.7488,62.7958,29440.0
2022-05-04 11:55:00,66.79,66.79,66.73,66.76,20922.0,62.7958,62.7958,62.7394,62.7676,20922.0
2022-05-04 12:00:00,66.76,66.76,66.72,66.73,10443.0,62.7676,62.7676,62.73,62.7394,10443.0
2022-05-04 12:05:00,66.72,66.78,66.71,66.78,13238.0,62.73,62.7864,62.7206,62.7864,13238.0
2022-05-04 12:10:00,66.77,66.79,66.76,66.78,27233.0,62.777,62.7958,62.7676,62.7864,27233.0
2022-05-04 12:15:00,66.79,66.83,66.76,66.78,98871.0,62.7958,62.8334,62.7676,62.7864,98871.0
2022-05-04 12:20:00,66.78,66.79,66.72,66.77,211853.0,62.7864,62.7958,62.73,62.777,211853.0
2022-05-04 12:25:00,66.77,66.84,66.76,66.83,6802.0,62.777,62.8428,62.7676,62.8334,6802.0
2022-05-04 12:30:00,66.85,66.85,66.82,66.83,4007.0,62.8522,62.8522,62.824,62.8334,4007.0
2022-05-04 12:35:00,66.84,66.88,66.82,66.87,21326.0,62.8428,62.8804,62.824,62.871,21326.0
2022-05-04 12:40:00,66.87,66.88,66.84,66.86,9226.0,62.871,62.8804,62.8428,62.8616,9226.0
2022-05-04 12:45:00,66.85,66.85,66.8,66.83,8005.0,62.8522,62.8522,62.8052,62.8334,8005.0
2022-05-04 12:50:00,66.82,66.85,66.8,66.85,25117.0,62.824,62.8522,62.8052,62.8522,25117.0
2022-05-04 12:55:00,66.86,66.9,66.84,66.9,13472.0,62.8616,62.8992,62.8428,62.8992,13472.0
2022-05-04 13:00:00,66.9,66.94,66.9,66.91,11909.0,62.8992,62.9368,62.8992,62.9086,11909.0
2022-05-04 13:05:00,66.91,66.92,66.85,66.86,16376.0,62.9086,62.918,62.8522,62.8616,16376.0
2022-05-04 13:10:00,66.86,66.86,66.79,66.83,14123.0,62.8616,62.8616,62.7958,62.8334,14123.0
2022-05-04 13:15:00,66.84,66.87,66.83,66.84,14868.0,62.8428,62.871,62.8334,62.8428,14868.0
2022-05-04 13:20:00,66.86,66.88,66.84,66.86,20824.0,62.8616,62.8804,62.8428,62.8616,20824.0
2022-05-04 13:25:00,66.87,66.88,66.84,66.85,13260.0,62.871,62.8804,62.8428,62.8522,13260.0
2022-05-04 13:30:00,66.85,66.88,66.83,66.88,5287.0,62.8522,62.8804,62.8334,62.8804,5287.0
2022-05-04 13:35:00,66.89,66.9,66.82,66.85,14222.0,62.8898,62.8992,62.824,62.8522,14222.0
2022-05-04 13:40:00,66.84,66.86,66.84,66.86,4485.0,62.8428,62.8616,62.8428,62.8616,4485.0
2022-05-04 13:45:00,66.86,66.86,66.81,66.81,6817.0,62.8616,62.8616,62.8146,62.8146,6817.0
2022-05-04 13:50:00,66.8,66.8,66.78,66.79,6625.0,62.8052,62.8052,62.7864,62.7958,6625.0
2022-05-04 13:55:00,66.79,66.97,66.77,66.83,47050.0,62.7958,62.965,62.777,62.8334,47050.0
2022-05-04 14:00:00,66.88,67.14,66.81,66.97,136440.0,62.8804,63.1248,62.8146,62.965,136440.0
2022-05-04 14:05:00,66.97,67.05,66.81,66.93,97824.0,62.965,63.0402,62.8146,62.9274,97824.0
2022-05-04 14:10:00,66.93,66.97,66.79,66.84,51706.0,62.9274,62.965,62.7958,62.8428,51706.0
2022-05-04 14:15:00,66.82,66.84,66.72,66.79,54052.0,62.824,62.8428,62.73,62.7958,54052.0
2022-05-04 14:20:00,66.78,66.84,66.69,66.8,77531.0,62.7864,62.8428,62.7018,62.8052,77531.0
2022-05-04 14:25:00,66.8,66.96,66.76,66.9,95020.0,62.8052,62.9556,62.7676,62.8992,95020.0
2022-05-04 14:30:00,66.91,66.95,66.49,66.53,216716.0,62.9086,62.9462,62.5137,62.5513,216716.0
2022-05-04 14:35:00,66.5,66.75,66.43,66.69,194795.0,62.5231,62.7582,62.4573,62.7018,194795.0
2022-05-04 14:40:00,66.68,67.08,66.64,66.96,199823.0,62.6924,63.0684,62.6547,62.9556,199823.0
2022-05-04 14:45:00,66.97,67.49,66.96,67.39,150345.0,62.965,63.4539,62.9556,63.3599,150345.0
2022-05-04 14:50:00,67.43,67.79,67.43,67.78,69863.0,63.3975,63.736,63.3975,63.7266,69863.0
2022-05-04 14:55:00,67.79,67.92,67.69,67.85,64489.0,63.736,63.8582,63.642,63.7924,64489.0
2022-05-04 15:00:00,67.85,67.99,67.78,67.85,75628.0,63.7924,63.924,63.7266,63.7924,75628.0
2022-05-04 15:05:00,67.85,68.05,67.83,67.96,104031.0,63.7924,63.9804,63.7736,63.8958,104031.0
2022-05-04 15:10:00,67.96,68.15,67.96,68.08,54400.0,63.8958,64.0744,63.8958,64.0086,54400.0
2022-05-04 15:15:00,68.07,68.18,67.96,67.99,79623.0,63.9992,64.1027,63.8958,63.924,79623.0
2022-05-04 15:20:00,67.98,68.14,67.98,68.07,113541.0,63.9146,64.065,63.9146,63.9992,113541.0
2022-05-04 15:25:00,68.07,68.15,68.04,68.13,75182.0,63.9992,64.0744,63.971,64.0556,75182.0
2022-05-04 15:30:00,68.14,68.31,68.12,68.31,124459.0,64.065,64.2249,64.0462,64.2249,124459.0
2022-05-04 15:35:00,68.31,68.31,68.23,68.23,50381.0,64.2249,64.2249,64.1497,64.1497,50381.0
2022-05-04 15:40:00,68.25,68.28,68.17,68.25,53329.0,64.1685,64.1967,64.0933,64.1685,53329.0
2022-05-04 15:45:00,68.26,68.34,68.19,68.34,34333.0,64.1779,64.2531,64.1121,64.2531,34333.0
2022-05-04 15:50:00,68.34,68.39,68.28,68.3,115016.0,64.2531,64.3001,64.1967,64.2155,115016.0
2022-05-04 15:55:00,68.29,68.3,68.19,68.26,184598.0,64.2061,64.2155,64.1121,64.1779,184598.0
2022-05-05 09:30:00,67.26,67.26,66.95,66.98,55309.0,63.2377,63.2377,62.9462,62.9744,55309.0
2022-05-05 09:35:00,67.01,67.02,66.88,66.91,36509.0,63.0026,63.012,62.8804,62.9086,36509.0
2022-05-05 09:40:00,66.91,66.94,66.73,66.75,46943.0,62.9086,62.9368,62.7394,62.7582,46943.0
2022-05-05 09:45:00,66.74,66.77,66.65,66.65,29705.0,62.7488,62.777,62.6642,62.6642,29705.0
2022-05-05 09:50:00,66.64,66.69,66.61,66.63,70996.0,62.6547,62.7018,62.6265,62.6453,70996.0
2022-05-05 09:55:00,66.64,66.67,66.52,66.57,50017.0,62.6547,62.683,62.5419,62.5889,50017.0
2022-05-05 10:00:00,66.57,66.57,66.31,66.31,38460.0,62.5889,62.5889,62.3445,62.3445,38460.0
2022-05-05 10:05:00,66.32,66.32,66.18,66.22,87765.0,62.3539,62.3539,62.2223,62.2599,87765.0
2022-05-05 10:10:00,66.22,66.27,66.11,66.26,32418.0,62.2599,62.3069,62.1564,62.2975,32418.0
2022-05-05 10:15:00,66.26,66.26,66.1,66.18,45780.0,62.2975,62.2975,62.147,62.2223,45780.0
2022-05-05 10:20:00,66.18,66.18,66.03,66.03,27212.0,62.2223,62.2223,62.0812,62.0812,27212.0
2022-05-05 10:25:00,66.04,66.05,65.97,65.98,27136.0,62.0906,62.1,62.0248,62.0342,27136.0
2022-05-05 10:30:00,65.99,66.0,65.89,65.91,39707.0,62.0436,62.053,61.9496,61.9684,39707.0
2022-05-05 10:35:00,65.91,65.95,65.8,65.81,46306.0,61.9684,62.006,61.865,61.8744,46306.0
2022-05-05 10:40:00,65.8,65.87,65.75,65.87,35392.0,61.865,61.9308,61.818,61.9308,35392.0
2022-05-05 10:45:00,65.86,65.92,65.72,65.73,44602.0,61.9214,61.9778,61.7898,61.7992,44602.0
2022-05-05 10:50:00,65.73,65.86,65.73,65.79,120907.0,61.7992,61.9214,61.7992,61.8556,120907.0
2022-05-05 10:55:00,65.79,65.88,65.75,65.85,117958.0,61.8556,61.9402,61.818,61.912,117958.0
2022-05-05 11:00:00,65.85,65.86,65.67,65.71,29527.0,61.912,61.9214,61.7428,61.7804,29527.0
2022-05-05 11:05:00,65.71,65.75,65.49,65.56,31458.0,61.7804,61.818,61.5735,61.6393,31458.0
2022-05-05 11:10:00,65.55,65.6,65.47,65.55,109937.0,61.6299,61.6769,61.5547,61.6299,109937.0
2022-05-05 11:15:00,65.54,65.59,65.42,65.56,87797.0,61.6205,61.6675,61.5077,61.6393,87797.0
2022-05-05 11:20:00,65.56,65.56,65.45,65.45,53510.0,61.6393,61.6393,61.5359,61.5359,53510.0
2022-05-05 11:25:00,65.45,65.54,65.43,65.53,16746.0,61.5359,61.6205,61.5171,61.6111,16746.0
2022-05-05 11:30:00,65.51,65.64,65.49,65.57,46452.0,61.5923,61.7146,61.5735,61.6487,46452.0
2022-05-05 11:35:00,65.56,65.66,65.55,65.61,17556.0,61.6393,61.7334,61.6299,61.6863,17556.0
2022-05-05 11:40:00,65.61,65.65,65.57,65.6,11202.0,61.6863,61.724,61.6487,61.6769,11202.0
2022-05-05 11:45:00,65.6,65.6,65.43,65.48,14293.0,61.6769,61.6769,61.5171,61.5641,14293.0
2022-05-05 11:50:00,65.49,65.49,65.2,65.21,18294.0,61.5735,61.5735,61.3009,61.3103,18294.0
2022-05-05 11:55:00,65.21,65.26,65.2,65.2,37474.0,61.3103,61.3573,61.3009,61.3009,37474.0
2022-05-05 12:00:00,65.18,65.18,65.06,65.15,20196.0,61.2821,61.2821,61.1692,61.2539,20196.0
2022-05-05 12:05:00,65.15,65.29,65.15,65.28,40586.0,61.2539,61.3855,61.2539,61.3761,40586.0
2022-05-05 12:10:00,65.27,65.34,65.2,65.29,18614.0,61.3667,61.4325,61.3009,61.3855,18614.0
2022-05-05 12:15:00,65.29,65.32,65.23,65.31,23864.0,61.3855,61.4137,61.3291,61.4043,23864.0
2022-05-05 12:20:00,65.33,65.37,65.26,65.31,104880.0,61.4231,61.4607,61.3573,61.4043,104880.0
2022-05-05 12:25:00,65.33,65.45,65.33,65.4,39679.0,61.4231,61.5359,61.4231,61.4889,39679.0
2022-05-05 12:30:00,65.38,65.54,65.37,65.44,50788.0,61.4701,61.6205,61.4607,61.5265,50788.0
2022-05-05 12:35:00,65.44,65.44,65.35,65.41,25350.0,61.5265,61.5265,61.4419,61.4983,25350.0
2022-05-05 12:40:00,65.4,65.43,65.35,65.41,35519.0,61.4889,61.5171,61.4419,61.4983,35519.0
2022-05-05 12:45:00,65.4,65.44,65.33,65.38,40118.0,61.4889,61.5265,61.4231,61.4701,40118.0
2022-05-05 12:50:00,65.39,65.5,65.38,65.49,46290.0,61.4795,61.5829,61.4701,61.5735,46290.0
2022-05-05 12:55:00,65.5,65.56,65.48,65.54,44405.0,61.5829,61.6393,61.5641,61.6205,44405.0
2022-05-05 13:00:00,65.56,65.74,65.56,65.72,42429.0,61.6393,61.8086,61.6393,61.7898,42429.0
2022-05-05 13:05:00,65.73,65.82,65.72,65.78,29958.0,61.7992,61.8838,61.7898,61.8462,29958.0
2022-05-05 13:10:00,65.77,65.77,65.62,65.63,25943.0,61.8368,61.8368,61.6957,61.7051,25943.0
2022-05-05 13:15:00,65.64,65.68,65.57,65.66,29354.0,61.7146,61.7522,61.6487,61.7334,29354.0
2022-05-05 13:20:00,65.66,65.69,65.61,65.67,9003.0,61.7334,61.7616,61.6863,61.7428,9003.0
2022-05-05 13:25:00,65.67,65.68,65.62,65.67,14218.0,61.7428,61.7522,61.6957,61.7428,14218.0
2022-05-05 13:30:00,65.66,65.66,65.57,65.64,18679.0,61.7334,61.7334,61.6487,61.7146,18679.0
2022-05-05 13:35:00,65.64,65.79,65.63,65.67,35135.0,61.7146,61.8556,61.7051,61.7428,35135.0
2022-05-05 13:40:00,65.67,65.79,65.65,65.72,17198.0,61.7428,61.8556,61.724,61.7898,17198.0
2022-05-05 13:45:00,65.72,65.77,65.65,65.65,17893.0,61.7898,61.8368,61.724,61.724,17893.0
2022-05-05 13:50:00,65.65,65.65,65.55,65.59,23891.0,61.724,61.724,61.6299,61.6675,23891.0
2022-05-05 13:55:00,65.59,65.6,65.53,65.59,19065.0,61.6675,61.6769,61.6111,61.6675,19065.0
2022-05-05 14:00:00,65.58,65.59,65.53,65.55,31855.0,61.6581,61.6675,61.6111,61.6299,31855.0
2022-05-05 14:05:00,65.58,65.64,65.54,65.6,42770.0,61.6581,61.7146,61.6205,61.6769,42770.0
2022-05-05 14:10:00,65.62,65.63,65.54,65.62,14552.0,61.6957,61.7051,61.6205,61.6957,14552.0
2022-05-05 14:15:00,65.62,65.8,65.62,65.79,34004.0,61.6957,61.865,61.6957,61.8556,34004.0
2022-05-05 14:20:00,65.8,65.82,65.61,65.61,21514.0,61.865,61.8838,61.6863,61.6863,21514.0
2022-05-05 14:25:00,65.62,65.66,65.54,65.62,57272.0,61.6957,61.7334,61.6205,61.6957,57272.0
2022-05-05 14:30:00,65.61,65.63,65.58,65.62,32904.0,61.6863,61.7051,61.6581,61.6957,32904.0
2022-05-05 14:35:00,65.62,65.66,65.6,65.66,75614.0,61.6957,61.7334,61.6769,61.7334,75614.0
2022-05-05 14:40:00,65.65,65.68,65.61,65.65,37408.0,61.724,61.7522,61.6863,61.724,37408.0
2022-05-05 14:45:00,65.66,65.74,65.65,65.72,69257.0,61.7334,61.8086,61.724,61.7898,69257.0
2022-05-05 14:50:00,65.72,65.85,65.71,65.73,46270.0,61.7898,61.912,61.7804,61.7992,46270.0
2022-05-05 14:55:00,65.72,65.75,65.68,65.74,77388.0,61.7898,61.818,61.7522,61.8086,77388.0
2022-05-05 15:00:00,65.74,65.76,65.65,65.65,49255.0,61.8086,61.8274,61.724,61.724,49255.0
2022-05-05 15:05:00,65.65,65.67,65.59,65.61,39145.0,61.724,61.7428,61.6675,61.6863,39145.0
2022-05-05 15:10:00,65.62,65.65,65.53,65.53,30105.0,61.6957,61.724,61.6111,61.6111,30105.0
2022-05-05 15:15:00,65.53,65.59,65.52,65.59,52137.0,61.6111,61.6675,61.6017,61.6675,52137.0
2022-05-05 15:20:00,65.59,65.61,65.54,65.59,28448.0,61.6675,61.6863,61.6205,61.6675,28448.0
2022-05-05 15:25:00,65.59,65.67,65.55,65.56,126347.0,61.6675,61.7428,61.6299,61.6393,126347.0
2022-05-05 15:30:00,65.55,65.66,65.51,65.64,72373.0,61.6299,61.7334,61.5923,61.7146,72373.0
2022-05-05 15:35:00,65.65,65.75,65.63,65.7,85893.0,61.724,61.818,61.7051,61.771,85893.0
2022-05-05 15:40:00,65.7,65.76,65.7,65.75,53707.0,61.771,61.8274,61.771,61.818,53707.0
2022-05-05 15:45:00,65.76,65.79,65.64,65.66,268776.0,61.8274,61.8556,61.7146,61.7334,268776.0
2022-05-05 15:50:00,65.66,65.92,65.66,65.78,226584.0,61.7334,61.9778,61.7334,61.8462,226584.0
2022-05-05 15:55:00,65.79,65.96,65.79,65.9,132612.0,61.8556,62.0154,61.8556,61.959,132612.0
2022-05-06 09:30:00,65.7,65.81,65.62,65.66,156454.0,61.771,61.8744,61.6957,61.7334,156454.0
2022-05-06 09:35:00,65.66,65.66,65.43,65.49,141117.0,61.7334,61.7334,61.5171,61.5735,141117.0
2022-05-06 09:40:00,65.51,65.58,65.5,65.53,139625.0,61.5923,61.6581,61.5829,61.6111,139625.0
2022-05-06 09:45:00,65.53,65.63,65.44,65.62,126432.0,61.6111,61.7051,61.5265,61.6957,126432.0
2022-05-06 09:50:00,65.63,65.67,65.49,65.58,141397.0,61.7051,61.7428,61.5735,61.6581,141397.0
2022-05-06 09:55:00,65.58,65.59,65.48,65.51,159305.0,61.6581,61.6675,61.5641,61.5923,159305.0
2022-05-06 10:00:00,65.51,65.63,65.49,65.63,185525.0,61.5923,61.7051,61.5735,61.7051,185525.0
2022-05-06 10:05:00,65.63,65.8,65.63,65.65,145245.0,61.7051,61.865,61.7051,61.724,145245.0
2022-05-06 10:10:00,65.65,65.77,65.6,65.71,117808.0,61.724,61.8368,61.6769,61.7804,117808.0
2022-05-06 10:15:00,65.71,65.93,65.7,65.8,249968.0,61.7804,61.9872,61.771,61.865,249968.0
2022-05-06 10:20:00,65.8,65.9,65.79,65.86,126181.0,61.865,61.959,61.8556,61.9214,126181.0
2022-05-06 10:25:00,65.87,65.93,65.77,65.77,124739.0,61.9308,61.9872,61.8368,61.8368,124739.0
2022-05-06 10:30:00,65.77,65.84,65.67,65.7,66911.0,61.8368,61.9026,61.7428,61.771,66911.0
2022-05-06 10:35:00,65.7,65.73,65.59,65.69,79465.0,61.771,61.7992,61.6675,61.7616,79465.0
2022-05-06 10:40:00,65.7,65.79,65.68,65.76,89458.0,61.771,61.8556,61.7522,61.8274,89458.0
2022-05-06 10:45:00,65.74,65.91,65.73,65.89,176352.0,61.8086,61.9684,61.7992,61.9496,176352.0
2022-05-06 10:50:00,65.9,65.96,65.8,65.95,88960.0,61.959,62.0154,61.865,62.006,88960.0
2022-05-06 10:55:00,65.95,66.03,65.88,66.0,80295.0,62.006,62.0812,61.9402,62.053,80295.0
2022-05-06 11:00:00,66.0,66.01,65.86,65.89,109000.0,62.053,62.0624,61.9214,61.9496,109000.0
2022-05-06 11:05:00,65.9,65.97,65.84,65.95,77665.0,61.959,62.0248,61.9026,62.006,77665.0
2022-05-06 11:10:00,65.95,65.98,65.86,65.97,71016.0,62.006,62.0342,61.9214,62.0248,71016.0
2022-05-06 11:15:00,65.98,66.05,65.94,65.99,111624.0,62.0342,62.1,61.9966,62.0436,111624.0
2022-05-06 11:20:00,66.0,66.12,65.96,66.1,111352.0,62.053,62.1658,62.0154,62.147,111352.0
2022-05-06 11:25:00,66.09,66.11,66.04,66.08,74908.0,62.1376,62.1564,62.0906,62.1282,74908.0
2022-05-06 11:30:00,66.08,66.11,65.95,65.96,73408.0,62.1282,62.1564,62.006,62.0154,73408.0
2022-05-06 11:35:00,65.98,65.98,65.87,65.87,48294.0,62.0342,62.0342,61.9308,61.9308,48294.0
2022-05-06 11:40:00,65.88,65.97,65.87,65.93,51725.0,61.9402,62.0248,61.9308,61.9872,51725.0
2022-05-06 11:45:00,65.93,66.0,65.88,66.0,46005.0,61.9872,62.053,61.9402,62.053,46005.0
2022-05-06 11:50:00,66.0,66.06,65.94,65.94,61584.0,62.053,62.1094,61.9966,61.9966,61584.0
2022-05-06 11:55:00,65.95,66.0,65.9,65.92,47425.0,62.006,62.053,61.959,61.9778,47425.0
2022-05-06 12:00:00,65.92,66.07,65.9,66.04,95051.0,61.9778,62.1188,61.959,62.0906,95051.0
2022-05-06 12:05:00,66.05,66.14,66.02,66.03,89065.0,62.1,62.1846,62.0718,62.0812,89065.0
2022-05-06 12:10:00,66.03,66.08,65.88,65.93,58277.0,62.0812,62.1282,61.9402,61.9872,58277.0
2022-05-06 12:15:00,65.93,66.05,65.91,65.94,47791.0,61.9872,62.1,61.9684,61.9966,47791.0
2022-05-06 12:20:00,65.94,66.11,65.93,66.01,88494.0,61.9966,62.1564,61.9872,62.0624,88494.0
2022-05-06 12:25:00,66.02,66.07,65.97,66.05,52832.0,62.0718,62.1188,62.0248,62.1,52832.0
2022-05-06 12:30:00,66.05,66.11,65.96,66.08,82603.0,62.1,62.1564,62.0154,62.1282,82603.0
2022-05-06 12:35:00,66.09,66.11,65.93,66.03,78558.0,62.1376,62.1564,61.9872,62.0812,78558.0
2022-05-06 12:40:00,66.03,66.13,65.98,66.12,87951.0,62.0812,62.1752,62.0342,62.1658,87951.0
2022-05-06 12:45:00,66.12,66.13,66.05,66.06,68579.0,62.1658,62.1752,62.1,62.1094,68579.0
2022-05-06 12:50:00,66.06,66.18,65.98,66.15,39012.0,62.1094,62.2223,62.0342,62.1941,39012.0
2022-05-06 12:55:00,66.15,66.22,66.15,66.15,83018.0,62.1941,62.2599,62.1941,62.1941,83018.0
2022-05-06 13:00:00,66.16,66.19,66.1,66.17,77493.0,62.2035,62.2317,62.147,62.2129,77493.0
2022-05-06 13:05:00,66.17,66.17,66.05,66.08,24519.0,62.2129,62.2129,62.1,62.1282,24519.0
2022-05-06 13:10:00,66.07,66.13,66.05,66.05,24956.0,62.1188,62.1752,62.1,62.1,24956.0
2022-05-06 13:15:00,66.06,66.1,65.96,65.97,52433.0,62.1094,62.147,62.0154,62.0248,52433.0
2022-05-06 13:20:00,65.97,66.04,65.94,65.98,67019.0,62.0248,62.0906,61.9966,62.0342,67019.0
2022-05-06 13:25:00,65.98,66.05,65.94,66.02,57292.0,62.0342,62.1,61.9966,62.0718,57292.0
2022-05-06 13:30:00,66.02,66.07,65.99,66.05,44029.0,62.0718,62.1188,62.0436,62.1,44029.0
2022-05-06 13:35:00,66.05,66.09,65.9,65.93,36235.0,62.1,62.1376,61.959,61.9872,36235.0
2022-05-06 13:40:00,65.94,66.01,65.9,65.97,56694.0,61.9966,62.0624,61.959,62.0248,56694.0
2022-05-06 13:45:00,65.97,66.01,65.91,65.97,34096.0,62.0248,62.0624,61.9684,62.0248,34096.0
2022-05-06 13:50:00,65.97,65.98,65.86,65.88,31385.0,62.0248,62.0342,61.9214,61.9402,31385.0
2022-05-06 13:55:00,65.87,65.89,65.86,65.87,36205.0,61.9308,61.9496,61.9214,61.9308,36205.0
2022-05-06 14:00:00,65.86,65.94,65.85,65.88,48570.0,61.9214,61.9966,61.912,61.9402,48570.0
2022-05-06 14:05:00,65.87,65.87,65.78,65.78,62774.0,61.9308,61.9308,61.8462,61.8462,62774.0
2022-05-06 14:10:00,65.78,65.89,65.78,65.85,77570.0,61.8462,61.9496,61.8462,61.912,77570.0
2022-05-06 14:15:00,65.86,65.89,65.83,65.83,52880.0,61.9214,61.9496,61.8932,61.8932,52880.0
2022-05-06 14:20:00,65.83,65.87,65.8,65.83,53361.0,61.8932,61.9308,61.865,61.8932,53361.0
2022-05-06 14:25:00,65.82,65.83,65.76,65.8,41943.0,61.8838,61.8932,61.8274,61.865,41943.0
2022-05-06 14:30:00,65.8,65.83,65.73,65.76,45107.0,61.865,61.8932,61.7992,61.8274,45107.0
2022-05-06 14:35:00,65.77,65.8,65.74,65.75,41245.0,61.8368,61.865,61.8086,61.818,41245.0
2022-05-06 14:40:00,65.77,65.82,65.75,65.75,36412.0,61.8368,61.8838,61.818,61.818,36412.0
2022-05-06 14:45:00,65.74,65.86,65.74,65.86,29516.0,61.8086,61.9214,61.8086,61.9214,29516.0
2022-05-06 14:50:00,65.85,65.94,65.84,65.9,79691.0,61.912,61.9966,61.9026,61.959,79691.0
2022-05-06 14:55:00,65.92,65.95,65.81,65.81,41655.0,61.9778,62.006,61.8744,61.8744,41655.0
2022-05-06 15:00:00,65.81,65.85,65.77,65.85,54441.0,61.8744,61.912,61.8368,61.912,54441.0
2022-05-06 15:05:00,65.84,65.87,65.76,65.81,32814.0,61.9026,61.9308,61.8274,61.8744,32814.0
2022-05-06 15:10:00,65.81,65.87,65.8,65.82,43722.0,61.8744,61.9308,61.865,61.8838,43722.0
2022-05-06 15:15:00,65.82,65.86,65.77,65.84,68934.0,61.8838,61.9214,61.8368,61.9026,68934.0
2022-05-06 15:20:00,65.85,65.85,65.75,65.76,44205.0,61.912,61.912,61.818,61.8274,44205.0
2022-05-06 15:25:00,65.76,65.83,65.71,65.8,90860.0,61.8274,61.8932,61.7804,61.865,90860.0
2022-05-06 15:30:00,65.79,65.91,65.79,65.9,94883.0,61.8556,61.9684,61.8556,61.959,94883.0
2022-05-06 15:35:00,65.9,66.13,65.89,66.09,152337.0,61.959,62.1752,61.9496,62.1376,152337.0
2022-05-06 15:40:00,66.09,66.09,66.01,66.04,107239.0,62.1376,62.1376,62.0624,62.0906,107239.0
2022-05-06 15:45:00,66.05,66.18,66.01,66.16,96851.0,62.1,62.2223,62.0624,62.2035,96851.0
2022-05-06 15:50:00,66.17,66.22,66.12,66.13,103161.0,62.2129,62.2599,62.1658,62.1752,103161.0
2022-05-06 15:55:00,66.14,66.23,66.05,66.09,333317.0,62.1846,62.2693,62.1,62.1376,333317.0
2022-05-09 09:30:00,64.79,64.81,64.64,64.75,175689.0,60.9154,60.9342,60.7744,60.8778,175689.0
2022-05-09 09:35:00,64.76,64.91,64.76,64.82,75560.0,60.8872,61.0282,60.8872,60.9436,75560.0
2022-05-09 09:40:00,64.82,64.84,64.69,64.81,121112.0,60.9436,60.9624,60.8214,60.9342,121112.0
2022-05-09 09:45:00,64.81,64.81,64.67,64.75,63400.0,60.9342,60.9342,60.8026,60.8778,63400.0
2022-05-09 09:50:00,64.75,64.86,64.71,64.81,116133.0,60.8778,60.9812,60.8402,60.9342,116133.0
2022-05-09 09:55:00,64.81,64.83,64.69,64.7,65461.0,60.9342,60.953,60.8214,60.8308,65461.0
2022-05-09 10:00:00,64.71,64.76,64.63,64.66,57726.0,60.8402,60.8872,60.765,60.7932,57726.0
2022-05-09 10:05:00,64.66,64.69,64.58,64.58,77102.0,60.7932,60.8214,60.7179,60.7179,77102.0
2022-05-09 10:10:00,64.58,64.74,64.58,64.7,108948.0,60.7179,60.8684,60.7179,60.8308,108948.0
2022-05-09 10:15:00,64.7,64.73,64.62,64.64,42800.0,60.8308,60.859,60.7555,60.7744,42800.0
2022-05-09 10:20:00,64.63,64.65,64.59,64.59,43063.0,60.765,60.7838,60.7273,60.7273,43063.0
2022-05-09 10:25:00,64.59,64.66,64.56,64.57,62029.0,60.7273,60.7932,60.6991,60.7085,62029.0
2022-05-09 10:30:00,64.55,64.57,64.48,64.55,144060.0,60.6897,60.7085,60.6239,60.6897,144060.0
2022-05-09 10:35:00,64.54,64.57,64.44,64.45,48359.0,60.6803,60.7085,60.5863,60.5957,48359.0
2022-05-09 10:40:00,64.46,64.57,64.46,64.55,52735.0,60.6051,60.7085,60.6051,60.6897,52735.0
2022-05-09 10:45:00,64.56,64.58,64.51,64.51,45148.0,60.6991,60.7179,60.6521,60.6521,45148.0
2022-05-09 10:50:00,64.52,64.55,64.45,64.45,21016.0,60.6615,60.6897,60.5957,60.5957,21016.0
2022-05-09 10:55:00,64.44,64.49,64.4,64.44,28215.0,60.5863,60.6333,60.5487,60.5863,28215.0
2022-05-09 11:00:00,64.42,64.48,64.42,64.45,24478.0,60.5675,60.6239,60.5675,60.5957,24478.0
2022-05-09 11:05:00,64.44,64.44,64.37,64.42,35566.0,60.5863,60.5863,60.5205,60.5675,35566.0
2022-05-09 11:10:00,64.43,64.47,64.38,64.41,14435.0,60.5769,60.6145,60.5299,60.5581,14435.0
2022-05-09 11:15:00,64.41,64.48,64.41,64.43,24147.0,60.5581,60.6239,60.5581,60.5769,24147.0
2022-05-09 11:20:00,64.43,64.44,64.33,64.34,67672.0,60.5769,60.5863,60.4829,60.4923,67672.0
2022-05-09 11:25:00,64.34,64.35,64.29,64.3,36979.0,60.4923,60.5017,60.4453,60.4547,36979.0
2022-05-09 11:30:00,64.3,64.35,64.26,64.34,36447.0,60.4547,60.5017,60.4171,60.4923,36447.0
2022-05-09 11:35:00,64.35,64.47,64.32,64.47,30082.0,60.5017,60.6145,60.4735,60.6145,30082.0
2022-05-09 11:40:00,64.47,64.51,64.44,64.48,56256.0,60.6145,60.6521,60.5863,60.6239,56256.0
2022-05-09 11:45:00,64.48,64.53,64.46,64.52,78335.0,60.6239,60.6709,60.6051,60.6615,78335.0
2022-05-09 11:50:00,64.52,64.61,64.52,64.59,55175.0,60.6615,60.7461,60.6615,60.7273,55175.0
2022-05-09 11:55:00,64.59,64.62,64.53,64.57,21103.0,60.7273,60.7555,60.6709,60.7085,21103.0
2022-05-09 12:00:00,64.57,64.59,64.52,64.54,88746.0,60.7085,60.7273,60.6615,60.6803,88746.0
2022-05-09 12:05:00,64.54,64.71,64.53,64.65,123507.0,60.6803,60.8402,60.6709,60.7838,123507.0
2022-05-09 12:10:00,64.66,64.73,64.65,64.71,58604.0,60.7932,60.859,60.7838,60.8402,58604.0
2022-05-09 12:15:00,64.7,64.76,64.69,64.71,41325.0,60.8308,60.8872,60.8214,60.8402,41325.0
2022-05-09 12:20:00,64.72,64.79,64.67,64.76,34332.0,60.8496,60.9154,60.8026,60.8872,34332.0
2022-05-09 12:25:00,64.77,64.78,64.68,64.72,21971.0,60.8966,60.906,60.812,60.8496,21971.0
2022-05-09 12:30:00,64.71,64.79,64.67,64.73,31024.0,60.8402,60.9154,60.8026,60.859,31024.0
2022-05-09 12:35:00,64.74,64.74,64.59,64.6,38796.0,60.8684,60.8684,60.7273,60.7367,38796.0
2022-05-09 12:40:00,64.6,64.63,64.58,64.59,13669.0,60.7367,60.765,60.7179,60.7273,13669.0
2022-05-09 12:45:00,64.58,64.6,64.56,64.59,12722.0,60.7179,60.7367,60.6991,60.7273,12722.0
2022-05-09 12:50:00,64.59,64.59,64.54,64.56,17107.0,60.7273,60.7273,60.6803,60.6991,17107.0
2022-05-09 12:55:00,64.55,64.58,64.54,64.56,11288.0,60.6897,60.7179,60.6803,60.6991,11288.0
2022-05-09 13:00:00,64.54,64.57,64.51,64.51,18300.0,60.6803,60.7085,60.6521,60.6521,18300.0
2022-05-09 13:05:00,64.52,64.56,64.52,64.55,14078.0,60.6615,60.6991,60.6615,60.6897,14078.0
2022-05-09 13:10:00,64.53,64.54,64.46,64.46,31398.0,60.6709,60.6803,60.6051,60.6051,31398.0
2022-05-09 13:15:00,64.46,64.57,64.45,64.55,39108.0,60.6051,60.7085,60.5957,60.6897,39108.0
2022-05-09 13:20:00,64.55,64.55,64.51,64.52,25943.0,60.6897,60.6897,60.6521,60.6615,25943.0
2022-05-09 13:25:00,64.53,64.61,64.52,64.6,34807.0,60.6709,60.7461,60.6615,60.7367,34807.0
2022-05-09 13:30:00,64.6,64.63,64.48,64.49,25496.0,60.7367,60.765,60.6239,60.6333,25496.0
2022-05-09 13:35:00,64.49,64.49,64.43,64.46,23699.0,60.6333,60.6333,60.5769,60.6051,23699.0
2022-05-09 13:40:00,64.48,64.57,64.47,64.56,21843.0,60.6239,60.7085,60.6145,60.6991,21843.0
2022-05-09 13:45:00,64.56,64.57,64.49,64.52,12257.0,60.6991,60.7085,60.6333,60.6615,12257.0
2022-05-09 13:50:00,64.5,64.52,64.38,64.41,16946.0,60.6427,60.6615,60.5299,60.5581,16946.0
2022-05-09 13:55:00,64.4,64.51,64.4,64.48,18960.0,60.5487,60.6521,60.5487,60.6239,18960.0
2022-05-09 14:00:00,64.48,64.56,64.48,64.51,25432.0,60.6239,60.6991,60.6239,60.6521,25432.0
2022-05-09 14:05:00,64.51,64.52,64.43,64.45,17352.0,60.6521,60.6615,60.5769,60.5957,17352.0
2022-05-09 14:10:00,64.45,64.53,64.43,64.47,26227.0,60.5957,60.6709,60.5769,60.6145,26227.0
2022-05-09 14:15:00,64.48,64.54,64.47,64.5,66539.0,60.6239,60.6803,60.6145,60.6427,66539.0
2022-05-09 14:20:00,64.51,64.52,64.39,64.4,21493.0,60.6521,60.6615,60.5393,60.5487,21493.0
2022-05-09 14:25:00,64.4,64.43,64.37,64.42,144634.0,60.5487,60.5769,60.5205,60.5675,144634.0
2022-05-09 14:30:00,64.42,64.44,64.36,64.42,33368.0,60.5675,60.5863,60.5111,60.5675,33368.0
2022-05-09 14:35:00,64.41,64.45,64.36,64.37,44889.0,60.5581,60.5957,60.5111,60.5205,44889.0
2022-05-09 14:40:00,64.36,64.42,64.36,64.4,19332.0,60.5111,60.5675,60.5111,60.5487,19332.0
2022-05-09 14:45:00,64.4,64.46,64.37,64.37,47868.0,60.5487,60.6051,60.5205,60.5205,47868.0
2022-05-09 14:50:00,64.37,64.43,64.31,64.36,36125.0,60.5205,60.5769,60.4641,60.5111,36125.0
2022-05-09 14:55:00,64.37,64.46,64.36,64.38,43890.0,60.5205,60.6051,60.5111,60.5299,43890.0
2022-05-09 15:00:00,64.4,64.46,64.33,64.37,66810.0,60.5487,60.6051,60.4829,60.5205,66810.0
2022-05-09 15:05:00,64.36,64.52,64.35,64.41,46061.0,60.5111,60.6615,60.5017,60.5581,46061.0
2022-05-09 15:10:00,64.41,64.55,64.4,64.51,53083.0,60.5581,60.6897,60.5487,60.6521,53083.0
2022-05-09 15:15:00,64.52,64.53,64.42,64.47,41605.0,60.6615,60.6709,60.5675,60.6145,41605.0
2022-05-09 15:20:00,64.47,64.47,64.34,64.35,33437.0,60.6145,60.6145,60.4923,60.5017,33437.0
2022-05-09 15:25:00,64.34,64.35,64.26,64.28,32195.0,60.4923,60.5017,60.4171,60.4359,32195.0
2022-05-09 15:30:00,64.28,64.3,64.18,64.23,67352.0,60.4359,60.4547,60.3419,60.3889,67352.0
2022-05-09 15:35:00,64.24,64.27,64.2,64.24,34465.0,60.3983,60.4265,60.3607,60.3983,34465.0
2022-05-09 15:40:00,64.23,64.23,64.17,64.17,40705.0,60.3889,60.3889,60.3325,60.3325,40705.0
2022-05-09 15:45:00,64.18,64.2,64.05,64.08,47618.0,60.3419,60.3607,60.2196,60.2478,47618.0
2022-05-09 15:50:00,64.07,64.09,63.96,64.01,166712.0,60.2384,60.2572,60.135,60.182,166712.0
2022-05-09 15:55:00,64.02,64.18,63.96,64.0,408926.0,60.1914,60.3419,60.135,60.1726,408926.0
2022-05-10 09:30:00,64.87,64.95,64.77,64.79,147765.0,60.9906,61.0658,60.8966,60.9154,147765.0
2022-05-10 09:35:00,64.79,64.79,64.67,64.69,115302.0,60.9154,60.9154,60.8026,60.8214,115302.0
2022-05-10 09:40:00,64.68,64.69,64.54,64.55,88338.0,60.812,60.8214,60.6803,60.6897,88338.0
2022-05-10 09:45:00,64.55,64.55,64.44,64.45,107432.0,60.6897,60.6897,60.5863,60.5957,107432.0
2022-05-10 09:50:00,64.44,64.51,64.41,64.5,122799.0,60.5863,60.6521,60.5581,60.6427,122799.0
2022-05-10 09:55:00,64.51,64.62,64.5,64.61,86070.0,60.6521,60.7555,60.6427,60.7461,86070.0
2022-05-10 10:00:00,64.6,64.65,64.54,64.65,65904.0,60.7367,60.7838,60.6803,60.7838,65904.0
2022-05-10 10:05:00,64.66,64.72,64.6,64.62,65832.0,60.7932,60.8496,60.7367,60.7555,65832.0
2022-05-10 10:10:00,64.63,64.67,64.53,64.59,67172.0,60.765,60.8026,60.6709,60.7273,67172.0
2022-05-10 10:15:00,64.59,64.67,64.59,64.63,33746.0,60.7273,60.8026,60.7273,60.765,33746.0
2022-05-10 10:20:00,64.63,64.67,64.54,64.6,68727.0,60.765,60.8026,60.6803,60.7367,68727.0
2022-05-10 10:25:00,64.59,64.61,64.48,64.54,75882.0,60.7273,60.7461,60.6239,60.6803,75882.0
2022-05-10 10:30:00,64.54,64.57,64.45,64.47,53239.0,60.6803,60.7085,60.5957,60.6145,53239.0
2022-05-10 10:35:00,64.49,64.49,64.41,64.41,57517.0,60.6333,60.6333,60.5581,60.5581,57517.0
2022-05-10 10:40:00,64.41,64.43,64.36,64.41,54395.0,60.5581,60.5769,60.5111,60.5581,54395.0
2022-05-10 10:45:00,64.42,64.43,64.26,64.27,25099.0,60.5675,60.5769,60.4171,60.4265,25099.0
2022-05-10 10:50:00,64.27,64.31,64.2,64.29,34048.0,60.4265,60.4641,60.3607,60.4453,34048.0
2022-05-10 10:55:00,64.28,64.31,64.23,64.24,44726.0,60.4359,60.4641,60.3889,60.3983,44726.0
2022-05-10 11:00:00,64.23,64.31,64.17,64.19,61332.0,60.3889,60.4641,60.3325,60.3513,61332.0
2022-05-10 11:05:00,64.2,64.2,64.06,64.06,52350.0,60.3607,60.3607,60.229,60.229,52350.0
2022-05-10 11:10:00,64.06,64.11,64.02,64.02,48199.0,60.229,60.276,60.1914,60.1914,48199.0
2022-05-10 11:15:00,64.01,64.13,64.01,64.13,56499.0,60.182,60.2949,60.182,60.2949,56499.0
2022-05-10 11:20:00,64.13,64.13,63.99,63.99,66165.0,60.2949,60.2949,60.1632,60.1632,66165.0
2022-05-10 11:25:00,63.99,64.07,63.94,64.07,73997.0,60.1632,60.2384,60.1162,60.2384,73997.0
2022-05-10 11:30:00,64.07,64.08,63.92,64.0,26175.0,60.2384,60.2478,60.0974,60.1726,26175.0
2022-05-10 11:35:00,64.0,64.17,63.98,64.16,48221.0,60.1726,60.3325,60.1538,60.3231,48221.0
2022-05-10 11:40:00,64.16,64.18,64.04,64.06,26508.0,60.3231,60.3419,60.2102,60.229,26508.0
2022-05-10 11:45:00,64.07,64.07,63.97,64.01,54060.0,60.2384,60.2384,60.1444,60.182,54060.0
2022-05-10 11:50:00,64.01,64.03,63.93,64.02,21899.0,60.182,60.2008,60.1068,60.1914,21899.0
2022-05-10 11:55:00,64.02,64.06,63.91,64.0,28046.0,60.1914,60.229,60.088,60.1726,28046.0
2022-05-10 12:00:00,64.01,64.15,63.97,64.15,66134.0,60.182,60.3137,60.1444,60.3137,66134.0
2022-05-10 12:05:00,64.14,64.14,63.97,63.98,36401.0,60.3043,60.3043,60.1444,60.1538,36401.0
2022-05-10 12:10:00,63.99,64.13,63.96,64.09,54975.0,60.1632,60.2949,60.135,60.2572,54975.0
2022-05-10 12:15:00,64.08,64.15,64.0,64.02,39979.0,60.2478,60.3137,60.1726,60.1914,39979.0
2022-05-10 12:20:00,64.01,64.02,63.94,63.95,15667.0,60.182,60.1914,60.1162,60.1256,15667.0
2022-05-10 12:25:00,63.96,64.0,63.93,63.95,25476.0,60.135,60.1726,60.1068,60.1256,25476.0
2022-05-10 12:30:00,63.95,64.01,63.85,63.92,51489.0,60.1256,60.182,60.0316,60.0974,51489.0
2022-05-10 12:35:00,63.91,63.98,63.89,63.94,22915.0,60.088,60.1538,60.0692,60.1162,22915.0
2022-05-10 12:40:00,63.94,64.04,63.93,64.03,41332.0,60.1162,60.2102,60.1068,60.2008,41332.0
2022-05-10 12:45:00,64.03,64.12,63.99,64.06,65561.0,60.2008,60.2855,60.1632,60.229,65561.0
2022-05-10 12:50:00,64.05,64.05,63.93,63.97,45847.0,60.2196,60.2196,60.1068,60.1444,45847.0
2022-05-10 12:55:00,63.97,64.01,63.95,63.97,13180.0,60.1444,60.182,60.1256,60.1444,13180.0
2022-05-10 13:00:00,63.97,64.12,63.95,64.09,47056.0,60.1444,60.2855,60.1256,60.2572,47056.0
2022-05-10 13:05:00,64.09,64.16,64.09,64.14,22143.0,60.2572,60.3231,60.2572,60.3043,22143.0
2022-05-10 13:10:00,64.14,64.14,63.98,64.01,49397.0,60.3043,60.3043,60.1538,60.182,49397.0
2022-05-10 13:15:00,64.01,64.03,63.93,63.95,50710.0,60.182,60.2008,60.1068,60.1256,50710.0
2022-05-10 13:20:00,63.96,64.01,63.91,63.98,36360.0,60.135,60.182,60.088,60.1538,36360.0
2022-05-10 13:25:00,63.99,64.1,63.98,64.09,39369.0,60.1632,60.2666,60.1538,60.2572,39369.0
2022-05-10 13:30:00,64.1,64.21,64.1,64.21,97728.0,60.2666,60.3701,60.2666,60.3701,97728.0
2022-05-10 13:35:00,64.21,64.29,64.21,64.27,132190.0,60.3701,60.4453,60.3701,60.4265,132190.0
2022-05-10 13:40:00,64.27,64.34,64.26,64.28,49503.0,60.4265,60.4923,60.4171,60.4359,49503.0
2022-05-10 13:45:00,64.3,64.4,64.29,64.39,39168.0,60.4547,60.5487,60.4453,60.5393,39168.0
2022-05-10 13:50:00,64.4,64.45,64.36,64.4,38282.0,60.5487,60.5957,60.5111,60.5487,38282.0
2022-05-10 13:55:00,64.41,64.48,64.38,64.48,9633.0,60.5581,60.6239,60.5299,60.6239,9633.0
2022-05-10 14:00:00,64.49,64.53,64.44,64.49,43618.0,60.6333,60.6709,60.5863,60.6333,43618.0
2022-05-10 14:05:00,64.5,64.5,64.4,64.42,27810.0,60.6427,60.6427,60.5487,60.5675,27810.0
2022-05-10 14:10:00,64.43,64.48,64.41,64.46,45039.0,60.5769,60.6239,60.5581,60.6051,45039.0
2022-05-10 14:15:00,64.46,64.46,64.27,64.37,49398.0,60.6051,60.6051,60.4265,60.5205,49398.0
2022-05-10 14:20:00,64.38,64.41,64.31,64.31,17047.0,60.5299,60.5581,60.4641,60.4641,17047.0
2022-05-10 14:25:00,64.32,64.33,64.23,64.29,28180.0,60.4735,60.4829,60.3889,60.4453,28180.0
2022-05-10 14:30:00,64.29,64.32,64.27,64.28,12140.0,60.4453,60.4735,60.4265,60.4359,12140.0
2022-05-10 14:35:00,64.28,64.36,64.28,64.28,17140.0,60.4359,60.5111,60.4359,60.4359,17140.0
2022-05-10 14:40:00,64.28,64.46,64.22,64.44,57508.0,60.4359,60.6051,60.3795,60.5863,57508.0
2022-05-10 14:45:00,64.45,64.46,64.29,64.39,36437.0,60.5957,60.6051,60.4453,60.5393,36437.0
2022-05-10 14:50:00,64.38,64.44,64.36,64.42,21644.0,60.5299,60.5863,60.5111,60.5675,21644.0
2022-05-10 14:55:00,64.43,64.45,64.32,64.43,23678.0,60.5769,60.5957,60.4735,60.5769,23678.0
2022-05-10 15:00:00,64.44,64.46,64.39,64.44,32121.0,60.5863,60.6051,60.5393,60.5863,32121.0
2022-05-10 15:05:00,64.45,64.56,64.43,64.44,36627.0,60.5957,60.6991,60.5769,60.5863,36627.0
2022-05-10 15:10:00,64.45,64.51,64.42,64.5,36709.0,60.5957,60.6521,60.5675,60.6427,36709.0
2022-05-10 15:15:00,64.5,64.55,64.46,64.54,27999.0,60.6427,60.6897,60.6051,60.6803,27999.0
2022-05-10 15:20:00,64.53,64.54,64.37,64.38,76088.0,60.6709,60.6803,60.5205,60.5299,76088.0
2022-05-10 15:25:00,64.38,64.39,64.29,64.33,25857.0,60.5299,60.5393,60.4453,60.4829,25857.0
2022-05-10 15:30:00,64.33,64.33,64.26,64.28,31649.0,60.4829,60.4829,60.4171,60.4359,31649.0
2022-05-10 15:35:00,64.28,64.32,64.19,64.24,53934.0,60.4359,60.4735,60.3513,60.3983,53934.0
2022-05-10 15:40:00,64.22,64.22,64.16,64.16,50703.0,60.3795,60.3795,60.3231,60.3231,50703.0
2022-05-10 15:45:00,64.17,64.25,64.13,64.21,55752.0,60.3325,60.4077,60.2949,60.3701,55752.0
2022-05-10 15:50:00,64.2,64.22,64.14,64.21,53496.0,60.3607,60.3795,60.3043,60.3701,53496.0
2022-05-10 15:55:00,64.2,64.32,64.14,64.3,134370.0,60.3607,60.4735,60.3043,60.4547,134370.0
2022-05-11 09:30:00,64.35,64.56,64.3,64.34,138586.0,60.5017,60.6991,60.4547,60.4923,138586.0
2022-05-11 09:35:00,64.33,64.4,64.25,64.33,244002.0,60.4829,60.5487,60.4077,60.4829,244002.0
2022-05-11 09:40:00,64.3,64.67,64.26,64.64,118137.0,60.4547,60.8026,60.4171,60.7744,118137.0
2022-05-11 09:45:00,64.65,64.95,64.57,64.87,119494.0,60.7838,61.0658,60.7085,60.9906,119494.0
2022-05-11 09:50:00,64.85,64.92,64.79,64.86,83354.0,60.9718,61.0376,60.9154,60.9812,83354.0
2022-05-11 09:55:00,64.84,64.86,64.67,64.8,85206.0,60.9624,60.9812,60.8026,60.9248,85206.0
2022-05-11 10:00:00,64.79,64.81,64.69,64.74,86027.0,60.9154,60.9342,60.8214,60.8684,86027.0
2022-05-11 10:05:00,64.73,64.78,64.6,64.65,66894.0,60.859,60.906,60.7367,60.7838,66894.0
2022-05-11 10:10:00,64.65,64.75,64.6,64.68,60981.0,60.7838,60.8778,60.7367,60.812,60981.0
2022-05-11 10:15:00,64.68,64.77,64.6,64.74,80056.0,60.812,60.8966,60.7367,60.8684,80056.0
2022-05-11 10:20:00,64.74,64.86,64.66,64.82,66099.0,60.8684,60.9812,60.7932,60.9436,66099.0
2022-05-11 10:25:00,64.83,64.9,64.74,64.86,37110.0,60.953,61.0188,60.8684,60.9812,37110.0
2022-05-11 10:30:00,64.86,64.89,64.73,64.77,33325.0,60.9812,61.0094,60.859,60.8966,33325.0
2022-05-11 10:35:00,64.79,64.9,64.73,64.86,64528.0,60.9154,61.0188,60.859,60.9812,64528.0
2022-05-11 10:40:00,64.86,64.92,64.84,64.91,32883.0,60.9812,61.0376,60.9624,61.0282,32883.0
2022-05-11 10:45:00,64.91,64.95,64.83,64.86,19790.0,61.0282,61.0658,60.953,60.9812,19790.0
2022-05-11 10:50:00,64.84,64.84,64.66,64.71,79780.0,60.9624,60.9624,60.7932,60.8402,79780.0
2022-05-11 10:55:00,64.73,64.76,64.65,64.74,44147.0,60.859,60.8872,60.7838,60.8684,44147.0
2022-05-11 11:00:00,64.73,64.74,64.65,64.72,70242.0,60.859,60.8684,60.7838,60.8496,70242.0
2022-05-11 11:05:00,64.73,64.75,64.64,64.66,55113.0,60.859,60.8778,60.7744,60.7932,55113.0
2022-05-11 11:10:00,64.67,64.78,64.65,64.77,25045.0,60.8026,60.906,60.7838,60.8966,25045.0
2022-05-11 11:15:00,64.76,64.78,64.57,64.6,55195.0,60.8872,60.906,60.7085,60.7367,55195.0
2022-05-11 11:20:00,64.6,64.71,64.59,64.69,44718.0,60.7367,60.8402,60.7273,60.8214,44718.0
2022-05-11 11:25:00,64.68,64.79,64.64,64.77,66749.0,60.812,60.9154,60.7744,60.8966,66749.0
2022-05-11 11:30:00,64.77,64.81,64.73,64.77,38112.0,60.8966,60.9342,60.859,60.8966,38112.0
2022-05-11 11:35:00,64.78,64.91,64.73,64.83,55726.0,60.906,61.0282,60.859,60.953,55726.0
2022-05-11 11:40:00,64.83,64.86,64.78,64.79,24358.0,60.953,60.9812,60.906,60.9154,24358.0
2022-05-11 11:45:00,64.8,64.8,64.71,64.74,21953.0,60.9248,60.9248,60.8402,60.8684,21953.0
2022-05-11 11:50:00,64.75,64.75,64.69,64.71,44990.0,60.8778,60.8778,60.8214,60.8402,44990.0
2022-05-11 11:55:00,64.72,64.72,64.64,64.68,22451.0,60.8496,60.8496,60.7744,60.812,22451.0
2022-05-11 12:00:00,64.67,64.67,64.6,64.62,23213.0,60.8026,60.8026,60.7367,60.7555,23213.0
2022-05-11 12:05:00,64.62,64.66,64.59,64.59,10571.0,60.7555,60.7932,60.7273,60.7273,10571.0
2022-05-11 12:10:00,64.59,64.61,64.53,64.59,42016.0,60.7273,60.7461,60.6709,60.7273,42016.0
2022-05-11 12:15:00,64.58,64.62,64.52,64.53,24724.0,60.7179,60.7555,60.6615,60.6709,24724.0
2022-05-11 12:20:00,64.52,64.65,64.51,64.63,39534.0,60.6615,60.7838,60.6521,60.765,39534.0
2022-05-11 12:25:00,64.64,64.64,64.4,64.41,85826.0,60.7744,60.7744,60.5487,60.5581,85826.0
2022-05-11 12:30:00,64.42,64.42,64.34,64.39,108475.0,60.5675,60.5675,60.4923,60.5393,108475.0
2022-05-11 12:35:00,64.39,64.48,64.36,64.36,47069.0,60.5393,60.6239,60.5111,60.5111,47069.0
2022-05-11 12:40:00,64.36,64.44,64.32,64.37,24497.0,60.5111,60.5863,60.4735,60.5205,24497.0
2022-05-11 12:45:00,64.36,64.42,64.32,64.41,29682.0,60.5111,60.5675,60.4735,60.5581,29682.0
2022-05-11 12:50:00,64.42,64.42,64.32,64.32,18734.0,60.5675,60.5675,60.4735,60.4735,18734.0
2022-05-11 12:55:00,64.31,64.34,64.26,64.27,23979.0,60.4641,60.4923,60.4171,60.4265,23979.0
2022-05-11 13:00:00,64.26,64.27,64.14,64.17,47027.0,60.4171,60.4265,60.3043,60.3325,47027.0
2022-05-11 13:05:00,64.15,64.23,64.13,64.18,33515.0,60.3137,60.3889,60.2949,60.3419,33515.0
2022-05-11 13:10:00,64.18,64.24,64.18,64.21,17400.0,60.3419,60.3983,60.3419,60.3701,17400.0
2022-05-11 13:15:00,64.21,64.25,64.17,64.17,40790.0,60.3701,60.4077,60.3325,60.3325,40790.0
2022-05-11 13:20:00,64.17,64.19,64.08,64.17,28513.0,60.3325,60.3513,60.2478,60.3325,28513.0
2022-05-11 13:25:00,64.17,64.21,64.08,64.1,24673.0,60.3325,60.3701,60.2478,60.2666,24673.0
2022-05-11 13:30:00,64.1,64.15,64.07,64.14,29196.0,60.2666,60.3137,60.2384,60.3043,29196.0
2022-05-11 13:35:00,64.14,64.16,64.01,64.03,31293.0,60.3043,60.3231,60.182,60.2008,31293.0
2022-05-11 13:40:00,64.02,64.05,64.01,64.01,14128.0,60.1914,60.2196,60.182,60.182,14128.0
2022-05-11 13:45:00,64.01,64.02,63.94,64.01,27145.0,60.182,60.1914,60.1162,60.182,27145.0
2022-05-11 13:50:00,64.01,64.04,63.94,63.98,34194.0,60.182,60.2102,60.1162,60.1538,34194.0
2022-05-11 13:55:00,63.97,64.01,63.88,63.92,25044.0,60.1444,60.182,60.0598,60.0974,25044.0
2022-05-11 14:00:00,63.96,64.08,63.95,64.08,39727.0,60.135,60.2478,60.1256,60.2478,39727.0
2022-05-11 14:05:00,64.08,64.09,63.95,63.95,57792.0,60.2478,60.2572,60.1256,60.1256,57792.0
2022-05-11 14:10:00,63.94,63.97,63.9,63.93,38931.0,60.1162,60.1444,60.0786,60.1068,38931.0
2022-05-11 14:15:00,63.95,64.03,63.91,63.97,40574.0,60.1256,60.2008,60.088,60.1444,40574.0
2022-05-11 14:20:00,63.96,64.05,63.87,64.02,66923.0,60.135,60.2196,60.0504,60.1914,66923.0
2022-05-11 14:25:00,64.03,64.08,63.96,64.0,82473.0,60.2008,60.2478,60.135,60.1726,82473.0
2022-05-11 14:30:00,64.01,64.08,63.95,64.07,68790.0,60.182,60.2478,60.1256,60.2384,68790.0
2022-05-11 14:35:00,64.07,64.09,64.0,64.02,31237.0,60.2384,60.2572,60.1726,60.1914,31237.0
2022-05-11 14:40:00,64.01,64.12,63.96,64.12,125219.0,60.182,60.2855,60.135,60.2855,125219.0
2022-05-11 14:45:00,64.11,64.15,64.0,64.02,46518.0,60.276,60.3137,60.1726,60.1914,46518.0
2022-05-11 14:50:00,64.03,64.05,63.98,64.0,85256.0,60.2008,60.2196,60.1538,60.1726,85256.0
2022-05-11 14:55:00,64.01,64.06,63.92,63.95,60871.0,60.182,60.229,60.0974,60.1256,60871.0
2022-05-11 15:00:00,63.92,63.93,63.81,63.81,22407.0,60.0974,60.1068,59.994,59.994,22407.0
2022-05-11 15:05:00,63.81,63.86,63.76,63.85,29034.0,59.994,60.041,59.947,60.0316,29034.0
2022-05-11 15:10:00,63.85,63.89,63.8,63.83,28169.0,60.0316,60.0692,59.9846,60.0128,28169.0
2022-05-11 15:15:00,63.81,63.84,63.73,63.8,31351.0,59.994,60.0222,59.9188,59.9846,31351.0
2022-05-11 15:20:00,63.8,63.92,63.78,63.84,284273.0,59.9846,60.0974,59.9658,60.0222,284273.0
2022-05-11 15:25:00,63.84,63.93,63.8,63.84,44120.0,60.0222,60.1068,59.9846,60.0222,44120.0
2022-05-11 15:30:00,63.84,63.9,63.81,63.83,32609.0,60.0222,60.0786,59.994,60.0128,32609.0
2022-05-11 15:35:00,63.82,63.84,63.73,63.74,31995.0,60.0034,60.0222,59.9188,59.9282,31995.0
2022-05-11 15:40:00,63.75,63.79,63.74,63.76,24100.0,59.9376,59.9752,59.9282,59.947,24100.0
2022-05-11 15:45:00,63.75,63.75,63.67,63.67,67872.0,59.9376,59.9376,59.8624,59.8624,67872.0
2022-05-11 15:50:00,63.67,63.73,63.6,63.63,134118.0,59.8624,59.9188,59.7965,59.8248,134118.0
2022-05-11 15:55:00,63.64,63.68,63.58,63.62,212555.0,59.8342,59.8718,59.7777,59.8154,212555.0
2022-05-12 09:30:00,62.83,62.83,62.44,62.45,237243.0,59.0726,59.0726,58.7059,58.7153,237243.0
2022-05-12 09:35:00,62.45,62.57,62.37,62.39,112781.0,58.7153,58.8281,58.6401,58.6589,112781.0
2022-05-12 09:40:00,62.38,62.61,62.36,62.56,91083.0,58.6495,58.8658,58.6307,58.8187,91083.0
2022-05-12 09:45:00,62.54,62.74,62.53,62.65,234456.0,58.7999,58.988,58.7905,58.9034,234456.0
2022-05-12 09:50:00,62.65,62.72,62.58,62.66,104696.0,58.9034,58.9692,58.8375,58.9128,104696.0
2022-05-12 09:55:00,62.64,62.66,62.52,62.61,100675.0,58.894,58.9128,58.7811,58.8658,100675.0
2022-05-12 10:00:00,62.6,62.67,62.47,62.64,124206.0,58.8564,58.9222,58.7341,58.894,124206.0
2022-05-12 10:05:00,62.64,62.81,62.62,62.78,128152.0,58.894,59.0538,58.8752,59.0256,128152.0
2022-05-12 10:10:00,62.77,62.93,62.73,62.81,167368.0,59.0162,59.1666,58.9786,59.0538,167368.0
2022-05-12 10:15:00,62.82,62.95,62.77,62.95,51421.0,59.0632,59.1854,59.0162,59.1854,51421.0
2022-05-12 10:20:00,62.95,63.09,62.9,63.05,101227.0,59.1854,59.317,59.1384,59.2794,101227.0
2022-05-12 10:25:00,63.05,63.05,62.88,62.93,65592.0,59.2794,59.2794,59.1196,59.1666,65592.0
2022-05-12 10:30:00,62.95,63.01,62.87,62.95,41712.0,59.1854,59.2418,59.1102,59.1854,41712.0
2022-05-12 10:35:00,62.95,63.01,62.89,62.97,46378.0,59.1854,59.2418,59.129,59.2042,46378.0
2022-05-12 10:40:00,62.96,62.98,62.87,62.92,89448.0,59.1948,59.2136,59.1102,59.1572,89448.0
2022-05-12 10:45:00,62.93,63.02,62.88,63.0,47375.0,59.1666,59.2512,59.1196,59.2324,47375.0
2022-05-12 10:50:00,63.01,63.14,63.01,63.09,46921.0,59.2418,59.3641,59.2418,59.317,46921.0
2022-05-12 10:55:00,63.09,63.16,63.07,63.14,39150.0,59.317,59.3829,59.2982,59.3641,39150.0
2022-05-12 11:00:00,63.15,63.21,63.07,63.21,34434.0,59.3735,59.4299,59.2982,59.4299,34434.0
2022-05-12 11:05:00,63.22,63.32,63.17,63.31,46687.0,59.4393,59.5333,59.3923,59.5239,46687.0
2022-05-12 11:10:00,63.32,63.34,63.18,63.18,80163.0,59.5333,59.5521,59.4017,59.4017,80163.0
2022-05-12 11:15:00,63.17,63.24,63.16,63.23,17108.0,59.3923,59.4581,59.3829,59.4487,17108.0
2022-05-12 11:20:00,63.23,63.25,63.11,63.15,33742.0,59.4487,59.4675,59.3359,59.3735,33742.0
2022-05-12 11:25:00,63.16,63.23,63.15,63.19,17328.0,59.3829,59.4487,59.3735,59.4111,17328.0
2022-05-12 11:30:00,63.2,63.23,63.02,63.08,34367.0,59.4205,59.4487,59.2512,59.3076,34367.0
2022-05-12 11:35:00,63.09,63.12,63.02,63.1,19210.0,59.317,59.3453,59.2512,59.3264,19210.0
2022-05-12 11:40:00,63.1,63.1,62.97,63.01,47178.0,59.3264,59.3264,59.2042,59.2418,47178.0
2022-05-12 11:45:00,63.01,63.02,62.92,62.92,51653.0,59.2418,59.2512,59.1572,59.1572,51653.0
2022-05-12 11:50:00,62.91,62.95,62.86,62.94,77247.0,59.1478,59.1854,59.1008,59.176,77247.0
2022-05-12 11:55:00,62.92,62.92,62.79,62.8,29069.0,59.1572,59.1572,59.035,59.0444,29069.0
2022-05-12 12:00:00,62.8,62.81,62.73,62.8,44002.0,59.0444,59.0538,58.9786,59.0444,44002.0
2022-05-12 12:05:00,62.8,62.8,62.75,62.77,27654.0,59.0444,59.0444,58.9974,59.0162,27654.0
2022-05-12 12:10:00,62.76,62.83,62.71,62.82,49365.0,59.0068,59.0726,58.9598,59.0632,49365.0
2022-05-12 12:15:00,62.8,62.84,62.76,62.81,48909.0,59.0444,59.082,59.0068,59.0538,48909.0
2022-05-12 12:20:00,62.82,62.91,62.79,62.88,22347.0,59.0632,59.1478,59.035,59.1196,22347.0
2022-05-12 12:25:00,62.88,62.92,62.87,62.91,53769.0,59.1196,59.1572,59.1102,59.1478,53769.0
2022-05-12 12:30:00,62.91,63.03,62.9,62.99,47875.0,59.1478,59.2606,59.1384,59.223,47875.0
2022-05-12 12:35:00,63.0,63.01,62.93,62.94,13243.0,59.2324,59.2418,59.1666,59.176,13243.0
2022-05-12 12:40:00,62.94,63.02,62.84,63.02,39712.0,59.176,59.2512,59.082,59.2512,39712.0
2022-05-12 12:45:00,63.04,63.07,62.94,62.96,18739.0,59.27,59.2982,59.176,59.1948,18739.0
2022-05-12 12:50:00,62.97,63.0,62.9,62.95,18234.0,59.2042,59.2324,59.1384,59.1854,18234.0
2022-05-12 12:55:00,62.95,62.99,62.81,62.81,28577.0,59.1854,59.223,59.0538,59.0538,28577.0
2022-05-12 13:00:00,62.82,62.87,62.76,62.77,45054.0,59.0632,59.1102,59.0068,59.0162,45054.0
2022-05-12 13:05:00,62.77,62.81,62.72,62.76,37503.0,59.0162,59.0538,58.9692,59.0068,37503.0
2022-05-12 13:10:00,62.75,62.85,62.74,62.79,21073.0,58.9974,59.0914,58.988,59.035,21073.0
2022-05-12 13:15:00,62.78,62.83,62.74,62.77,38444.0,59.0256,59.0726,58.988,59.0162,38444.0
2022-05-12 13:20:00,62.76,62.83,62.75,62.8,16487.0,59.0068,59.0726,58.9974,59.0444,16487.0
2022-05-12 13:25:00,62.8,62.81,62.74,62.78,10912.0,59.0444,59.0538,58.988,59.0256,10912.0
2022-05-12 13:30:00,62.77,62.81,62.7,62.73,16882.0,59.0162,59.0538,58.9504,58.9786,16882.0
2022-05-12 13:35:00,62.73,62.74,62.63,62.64,16713.0,58.9786,58.988,58.8846,58.894,16713.0
2022-05-12 13:40:00,62.63,62.63,62.58,62.6,15441.0,58.8846,58.8846,58.8375,58.8564,15441.0
2022-05-12 13:45:00,62.59,62.6,62.46,62.46,16480.0,58.8469,58.8564,58.7247,58.7247,16480.0
2022-05-12 13:50:00,62.46,62.48,62.44,62.45,16561.0,58.7247,58.7435,58.7059,58.7153,16561.0
2022-05-12 13:55:00,62.45,62.49,62.4,62.43,18244.0,58.7153,58.7529,58.6683,58.6965,18244.0
2022-05-12 14:00:00,62.43,62.51,62.42,62.5,22961.0,58.6965,58.7717,58.6871,58.7623,22961.0
2022-05-12 14:05:00,62.49,62.49,62.4,62.4,30553.0,58.7529,58.7529,58.6683,58.6683,30553.0
2022-05-12 14:10:00,62.4,62.43,62.39,62.43,15849.0,58.6683,58.6965,58.6589,58.6965,15849.0
2022-05-12 14:15:00,62.43,62.43,62.36,62.41,30780.0,58.6965,58.6965,58.6307,58.6777,30780.0
2022-05-12 14:20:00,62.41,62.48,62.4,62.43,36142.0,58.6777,58.7435,58.6683,58.6965,36142.0
2022-05-12 14:25:00,62.43,62.5,62.41,62.48,33962.0,58.6965,58.7623,58.6777,58.7435,33962.0
2022-05-12 14:30:00,62.47,62.48,62.34,62.39,22476.0,58.7341,58.7435,58.6119,58.6589,22476.0
2022-05-12 14:35:00,62.39,62.39,62.29,62.3,20367.0,58.6589,58.6589,58.5649,58.5743,20367.0
2022-05-12 14:40:00,62.3,62.31,62.24,62.27,29783.0,58.5743,58.5837,58.5179,58.5461,29783.0
2022-05-12 14:45:00,62.27,62.31,62.21,62.22,44138.0,58.5461,58.5837,58.4897,58.4991,44138.0
2022-05-12 14:50:00,62.22,62.3,62.19,62.25,43627.0,58.4991,58.5743,58.4709,58.5273,43627.0
2022-05-12 14:55:00,62.24,62.27,62.17,62.21,26643.0,58.5179,58.5461,58.4521,58.4897,26643.0
2022-05-12 15:00:00,62.21,62.32,62.2,62.31,22819.0,58.4897,58.5931,58.4803,58.5837,22819.0
2022-05-12 15:05:00,62.32,62.32,62.24,62.28,29588.0,58.5931,58.5931,58.5179,58.5555,29588.0
2022-05-12 15:10:00,62.28,62.28,62.21,62.27,14712.0,58.5555,58.5555,58.4897,58.5461,14712.0
2022-05-12 15:15:00,62.28,62.45,62.28,62.42,47204.0,58.5555,58.7153,58.5555,58.6871,47204.0
2022-05-12 15:20:00,62.42,62.75,62.41,62.7,96092.0,58.6871,58.9974,58.6777,58.9504,96092.0
2022-05-12 15:25:00,62.7,62.78,62.59,62.6,65155.0,58.9504,59.0256,58.8469,58.8564,65155.0
2022-05-12 15:30:00,62.58,62.71,62.58,62.63,62453.0,58.8375,58.9598,58.8375,58.8846,62453.0
2022-05-12 15:35:00,62.62,62.73,62.57,62.73,69728.0,58.8752,58.9786,58.8281,58.9786,69728.0
2022-05-12 15:40:00,62.74,62.77,62.67,62.73,113140.0,58.988,59.0162,58.9222,58.9786,113140.0
2022-05-12 15:45:00,62.72,62.77,62.66,62.66,47177.0,58.9692,59.0162,58.9128,58.9128,47177.0
2022-05-12 15:50:00,62.66,62.81,62.66,62.68,102867.0,58.9128,59.0538,58.9128,58.9316,102867.0
2022-05-12 15:55:00,62.68,62.74,62.64,62.69,291518.0,58.9316,58.988,58.894,58.941,291518.0
2022-05-13 09:30:00,64.72,64.93,64.68,64.82,68879.0,60.8496,61.047,60.812,60.9436,68879.0
2022-05-13 09:35:00,64.8,64.93,64.76,64.89,60042.0,60.9248,61.047,60.8872,61.0094,60042.0
2022-05-13 09:40:00,64.88,64.99,64.82,64.96,89857.0,61.0,61.1034,60.9436,61.0752,89857.0
2022-05-13 09:45:00,64.97,64.99,64.91,64.97,42360.0,61.0846,61.1034,61.0282,61.0846,42360.0
2022-05-13 09:50:00,64.98,65.06,64.94,65.06,96304.0,61.094,61.1692,61.0564,61.1692,96304.0
2022-05-13 09:55:00,65.06,65.07,64.96,65.01,46134.0,61.1692,61.1786,61.0752,61.1222,46134.0
2022-05-13 10:00:00,65.02,65.17,65.02,65.17,59042.0,61.1316,61.2727,61.1316,61.2727,59042.0
2022-05-13 10:05:00,65.18,65.2,65.13,65.16,24842.0,61.2821,61.3009,61.2351,61.2633,24842.0
2022-05-13 10:10:00,65.18,65.25,65.13,65.17,102228.0,61.2821,61.3479,61.2351,61.2727,102228.0
2022-05-13 10:15:00,65.17,65.23,65.14,65.23,42927.0,61.2727,61.3291,61.2445,61.3291,42927.0
2022-05-13 10:20:00,65.23,65.39,65.23,65.39,94519.0,61.3291,61.4795,61.3291,61.4795,94519.0
2022-05-13 10:25:00,65.39,65.41,65.35,65.38,37976.0,61.4795,61.4983,61.4419,61.4701,37976.0
2022-05-13 10:30:00,65.37,65.4,65.36,65.4,40135.0,61.4607,61.4889,61.4513,61.4889,40135.0
2022-05-13 10:35:00,65.4,65.45,65.4,65.4,30056.0,61.4889,61.5359,61.4889,61.4889,30056.0
2022-05-13 10:40:00,65.42,65.43,65.37,65.38,54075.0,61.5077,61.5171,61.4607,61.4701,54075.0
2022-05-13 10:45:00,65.38,65.38,65.32,65.34,21344.0,61.4701,61.4701,61.4137,61.4325,21344.0
2022-05-13 10:50:00,65.33,65.4,65.31,65.4,25941.0,61.4231,61.4889,61.4043,61.4889,25941.0
2022-05-13 10:55:00,65.4,65.42,65.38,65.41,41448.0,61.4889,61.5077,61.4701,61.4983,41448.0
2022-05-13 11:00:00,65.41,65.42,65.32,65.34,27978.0,61.4983,61.5077,61.4137,61.4325,27978.0
2022-05-13 11:05:00,65.34,65.38,65.34,65.36,27165.0,61.4325,61.4701,61.4325,61.4513,27165.0
2022-05-13 11:10:00,65.37,65.39,65.36,65.38,9668.0,61.4607,61.4795,61.4513,61.4701,9668.0
2022-05-13 11:15:00,65.38,65.38,65.32,65.34,13352.0,61.4701,61.4701,61.4137,61.4325,13352.0
2022-05-13 11:20:00,65.34,65.39,65.34,65.38,11721.0,61.4325,61.4795,61.4325,61.4701,11721.0
2022-05-13 11:25:00,65.37,65.39,65.36,65.37,27107.0,61.4607,61.4795,61.4513,61.4607,27107.0
2022-05-13 11:30:00,65.39,65.41,65.35,65.37,32242.0,61.4795,61.4983,61.4419,61.4607,32242.0
2022-05-13 11:35:00,65.35,65.39,65.34,65.38,20372.0,61.4419,61.4795,61.4325,61.4701,20372.0
2022-05-13 11:40:00,65.37,65.37,65.31,65.33,14039.0,61.4607,61.4607,61.4043,61.4231,14039.0
2022-05-13 11:45:00,65.32,65.33,65.3,65.32,9364.0,61.4137,61.4231,61.3949,61.4137,9364.0
2022-05-13 11:50:00,65.32,65.36,65.31,65.36,8946.0,61.4137,61.4513,61.4043,61.4513,8946.0
2022-05-13 11:55:00,65.36,65.38,65.35,65.38,23802.0,61.4513,61.4701,61.4419,61.4701,23802.0
2022-05-13 12:00:00,65.37,65.41,65.35,65.41,34950.0,61.4607,61.4983,61.4419,61.4983,34950.0
2022-05-13 12:05:00,65.42,65.45,65.41,65.45,17989.0,61.5077,61.5359,61.4983,61.5359,17989.0
2022-05-13 12:10:00,65.46,65.5,65.45,65.47,11988.0,61.5453,61.5829,61.5359,61.5547,11988.0
2022-05-13 12:15:00,65.47,65.47,65.44,65.44,33742.0,61.5547,61.5547,61.5265,61.5265,33742.0
2022-05-13 12:20:00,65.44,65.44,65.37,65.37,37035.0,61.5265,61.5265,61.4607,61.4607,37035.0
2022-05-13 12:25:00,65.37,65.37,65.32,65.37,39872.0,61.4607,61.4607,61.4137,61.4607,39872.0
2022-05-13 12:30:00,65.38,65.43,65.38,65.41,7652.0,61.4701,61.5171,61.4701,61.4983,7652.0
2022-05-13 12:35:00,65.41,65.43,65.41,65.43,5263.0,61.4983,61.5171,61.4983,61.5171,5263.0
2022-05-13 12:40:00,65.44,65.46,65.43,65.43,10408.0,61.5265,61.5453,61.5171,61.5171,10408.0
2022-05-13 12:45:00,65.42,65.44,65.4,65.4,16421.0,61.5077,61.5265,61.4889,61.4889,16421.0
2022-05-13 12:50:00,65.4,65.4,65.31,65.36,28078.0,61.4889,61.4889,61.4043,61.4513,28078.0
2022-05-13 12:55:00,65.37,65.42,65.36,65.42,15749.0,61.4607,61.5077,61.4513,61.5077,15749.0
2022-05-13 13:00:00,65.42,65.46,65.4,65.44,14789.0,61.5077,61.5453,61.4889,61.5265,14789.0
2022-05-13 13:05:00,65.43,65.43,65.39,65.42,8882.0,61.5171,61.5171,61.4795,61.5077,8882.0
2022-05-13 13:10:00,65.42,65.44,65.4,65.42,22933.0,61.5077,61.5265,61.4889,61.5077,22933.0
2022-05-13 13:15:00,65.4,65.41,65.38,65.38,15898.0,61.4889,61.4983,61.4701,61.4701,15898.0
2022-05-13 13:20:00,65.38,65.4,65.35,65.39,26607.0,61.4701,61.4889,61.4419,61.4795,26607.0
2022-05-13 13:25:00,65.4,65.42,65.36,65.39,9908.0,61.4889,61.5077,61.4513,61.4795,9908.0
2022-05-13 13:30:00,65.39,65.4,65.36,65.38,13107.0,61.4795,61.4889,61.4513,61.4701,13107.0
2022-05-13 13:35:00,65.39,65.41,65.35,65.36,10380.0,61.4795,61.4983,61.4419,61.4513,10380.0
2022-05-13 13:40:00,65.37,65.39,65.31,65.37,23715.0,61.4607,61.4795,61.4043,61.4607,23715.0
2022-05-13 13:45:00,65.36,65.38,65.34,65.38,5465.0,61.4513,61.4701,61.4325,61.4701,5465.0
2022-05-13 13:50:00,65.38,65.39,65.35,65.36,11902.0,61.4701,61.4795,61.4419,61.4513,11902.0
2022-05-13 13:55:00,65.36,65.36,65.25,65.25,10967.0,61.4513,61.4513,61.3479,61.3479,10967.0
2022-05-13 14:00:00,65.24,65.24,65.1,65.11,36127.0,61.3385,61.3385,61.2068,61.2162,36127.0
2022-05-13 14:05:00,65.1,65.16,65.07,65.14,40375.0,61.2068,61.2633,61.1786,61.2445,40375.0
2022-05-13 14:10:00,65.15,65.17,65.1,65.11,54196.0,61.2539,61.2727,61.2068,61.2162,54196.0
2022-05-13 14:15:00,65.12,65.19,65.1,65.19,16335.0,61.2256,61.2915,61.2068,61.2915,16335.0
2022-05-13 14:20:00,65.18,65.18,65.1,65.15,13186.0,61.2821,61.2821,61.2068,61.2539,13186.0
2022-05-13 14:25:00,65.15,65.17,65.11,65.15,11666.0,61.2539,61.2727,61.2162,61.2539,11666.0
2022-05-13 14:30:00,65.16,65.26,65.15,65.16,32217.0,61.2633,61.3573,61.2539,61.2633,32217.0
2022-05-13 14:35:00,65.16,65.17,65.1,65.14,11855.0,61.2633,61.2727,61.2068,61.2445,11855.0
2022-05-13 14:40:00,65.15,65.19,65.11,65.18,14014.0,61.2539,61.2915,61.2162,61.2821,14014.0
2022-05-13 14:45:00,65.18,65.18,65.12,65.15,16801.0,61.2821,61.2821,61.2256,61.2539,16801.0
2022-05-13 14:50:00,65.15,65.32,65.15,65.31,20083.0,61.2539,61.4137,61.2539,61.4043,20083.0
2022-05-13 14:55:00,65.32,65.32,65.28,65.31,23119.0,61.4137,61.4137,61.3761,61.4043,23119.0
2022-05-13 15:00:00,65.31,65.35,65.3,65.31,8947.0,61.4043,61.4419,61.3949,61.4043,8947.0
2022-05-13 15:05:00,65.32,65.36,65.32,65.36,8881.0,61.4137,61.4513,61.4137,61.4513,8881.0
2022-05-13 15:10:00,65.37,65.42,65.35,65.42,17526.0,61.4607,61.5077,61.4419,61.5077,17526.0
2022-05-13 15:15:00,65.42,65.45,65.38,65.42,17122.0,61.5077,61.5359,61.4701,61.5077,17122.0
2022-05-13 15:20:00,65.42,65.46,65.39,65.44,20250.0,61.5077,61.5453,61.4795,61.5265,20250.0
2022-05-13 15:25:00,65.44,65.48,65.43,65.48,23200.0,61.5265,61.5641,61.5171,61.5641,23200.0
2022-05-13 15:30:00,65.49,65.5,65.37,65.37,43594.0,61.5735,61.5829,61.4607,61.4607,43594.0
2022-05-13 15:35:00,65.37,65.44,65.33,65.4,30511.0,61.4607,61.5265,61.4231,61.4889,30511.0
2022-05-13 15:40:00,65.39,65.46,65.38,65.43,39593.0,61.4795,61.5453,61.4701,61.5171,39593.0
2022-05-13 15:45:00,65.43,65.47,65.37,65.41,34238.0,61.5171,61.5547,61.4607,61.4983,34238.0
2022-05-13 15:50:00,65.41,65.43,65.32,65.41,84212.0,61.4983,61.5171,61.4137,61.4983,84212.0
2022-05-13 15:55:00,65.41,65.51,65.39,65.45,103767.0,61.4983,61.5923,61.4795,61.5359,103767.0
2022-05-16 09:30:00,64.69,64.79,64.53,64.56,78296.0,60.8214,60.9154,60.6709,60.6991,78296.0
2022-05-16 09:35:00,64.57,64.79,64.52,64.77,88565.0,60.7085,60.9154,60.6615,60.8966,88565.0
2022-05-16 09:40:00,64.78,64.84,64.69,64.69,60048.0,60.906,60.9624,60.8214,60.8214,60048.0
2022-05-16 09:45:00,64.67,64.68,64.53,64.58,68363.0,60.8026,60.812,60.6709,60.7179,68363.0
2022-05-16 09:50:00,64.58,64.69,64.56,64.68,59503.0,60.7179,60.8214,60.6991,60.812,59503.0
2022-05-16 09:55:00,64.68,64.7,64.61,64.61,50806.0,60.812,60.8308,60.7461,60.7461,50806.0
2022-05-16 10:00:00,64.61,64.63,64.51,64.54,29941.0,60.7461,60.765,60.6521,60.6803,29941.0
2022-05-16 10:05:00,64.55,64.69,64.55,64.69,22852.0,60.6897,60.8214,60.6897,60.8214,22852.0
2022-05-16 10:10:00,64.69,64.79,64.67,64.73,34890.0,60.8214,60.9154,60.8026,60.859,34890.0
2022-05-16 10:15:00,64.72,64.79,64.72,64.76,30274.0,60.8496,60.9154,60.8496,60.8872,30274.0
2022-05-16 10:20:00,64.76,64.82,64.72,64.73,65466.0,60.8872,60.9436,60.8496,60.859,65466.0
2022-05-16 10:25:00,64.73,64.83,64.69,64.82,32579.0,60.859,60.953,60.8214,60.9436,32579.0
2022-05-16 10:30:00,64.82,64.83,64.68,64.71,29089.0,60.9436,60.953,60.812,60.8402,29089.0
2022-05-16 10:35:00,64.71,64.75,64.69,64.75,15157.0,60.8402,60.8778,60.8214,60.8778,15157.0
2022-05-16 10:40:00,64.75,64.75,64.66,64.72,19506.0,60.8778,60.8778,60.7932,60.8496,19506.0
2022-05-16 10:45:00,64.73,64.73,64.63,64.66,39552.0,60.859,60.859,60.765,60.7932,39552.0
2022-05-16 10:50:00,64.63,64.66,64.6,64.64,19359.0,60.765,60.7932,60.7367,60.7744,19359.0
2022-05-16 10:55:00,64.63,64.64,64.58,64.61,18069.0,60.765,60.7744,60.7179,60.7461,18069.0
2022-05-16 11:00:00,64.6,64.63,64.56,64.61,18908.0,60.7367,60.765,60.6991,60.7461,18908.0
2022-05-16 11:05:00,64.61,64.65,64.57,64.65,15432.0,60.7461,60.7838,60.7085,60.7838,15432.0
2022-05-16 11:10:00,64.64,64.65,64.61,64.63,25752.0,60.7744,60.7838,60.7461,60.765,25752.0
2022-05-16 11:15:00,64.63,64.69,64.62,64.67,23512.0,60.765,60.8214,60.7555,60.8026,23512.0
2022-05-16 11:20:00,64.67,64.67,64.62,64.65,20805.0,60.8026,60.8026,60.7555,60.7838,20805.0
2022-05-16 11:25:00,64.64,64.65,64.61,64.65,17462.0,60.7744,60.7838,60.7461,60.7838,17462.0
2022-05-16 11:30:00,64.65,64.67,64.59,64.67,32384.0,60.7838,60.8026,60.7273,60.8026,32384.0
2022-05-16 11:35:00,64.67,64.67,64.54,64.66,26082.0,60.8026,60.8026,60.6803,60.7932,26082.0
2022-05-16 11:40:00,64.66,64.73,64.62,64.72,21315.0,60.7932,60.859,60.7555,60.8496,21315.0
2022-05-16 11:45:00,64.72,64.73,64.68,64.73,21906.0,60.8496,60.859,60.812,60.859,21906.0
2022-05-16 11:50:00,64.73,64.78,64.69,64.77,33072.0,60.859,60.906,60.8214,60.8966,33072.0
2022-05-16 11:55:00,64.78,64.79,64.77,64.79,10052.0,60.906,60.9154,60.8966,60.9154,10052.0
2022-05-16 12:00:00,64.8,64.8,64.76,64.77,18154.0,60.9248,60.9248,60.8872,60.8966,18154.0
2022-05-16 12:05:00,64.77,64.77,64.71,64.73,10043.0,60.8966,60.8966,60.8402,60.859,10043.0
2022-05-16 12:10:00,64.73,64.73,64.67,64.67,27573.0,60.859,60.859,60.8026,60.8026,27573.0
2022-05-16 12:15:00,64.67,64.67,64.61,64.63,12374.0,60.8026,60.8026,60.7461,60.765,12374.0
2022-05-16 12:20:00,64.65,64.65,64.6,64.6,8602.0,60.7838,60.7838,60.7367,60.7367,8602.0
2022-05-16 12:25:00,64.62,64.66,64.6,64.64,6358.0,60.7555,60.7932,60.7367,60.7744,6358.0
2022-05-16 12:30:00,64.63,64.69,64.61,64.68,17506.0,60.765,60.8214,60.7461,60.812,17506.0
2022-05-16 12:35:00,64.69,64.72,64.65,64.65,9106.0,60.8214,60.8496,60.7838,60.7838,9106.0
2022-05-16 12:40:00,64.64,64.66,64.62,64.65,9432.0,60.7744,60.7932,60.7555,60.7838,9432.0
2022-05-16 12:45:00,64.65,64.71,64.64,64.7,99157.0,60.7838,60.8402,60.7744,60.8308,99157.0
2022-05-16 12:50:00,64.71,64.72,64.64,64.65,10730.0,60.8402,60.8496,60.7744,60.7838,10730.0
2022-05-16 12:55:00,64.65,64.68,64.63,64.66,7769.0,60.7838,60.812,60.765,60.7932,7769.0
2022-05-16 13:00:00,64.65,64.68,64.62,64.68,9500.0,60.7838,60.812,60.7555,60.812,9500.0
2022-05-16 13:05:00,64.68,64.7,64.67,64.7,24045.0,60.812,60.8308,60.8026,60.8308,24045.0
2022-05-16 13:10:00,64.71,64.81,64.71,64.8,11545.0,60.8402,60.9342,60.8402,60.9248,11545.0
2022-05-16 13:15:00,64.79,64.8,64.73,64.73,32777.0,60.9154,60.9248,60.859,60.859,32777.0
2022-05-16 13:20:00,64.73,64.83,64.73,64.81,35189.0,60.859,60.953,60.859,60.9342,35189.0
2022-05-16 13:25:00,64.81,64.86,64.8,64.84,13311.0,60.9342,60.9812,60.9248,60.9624,13311.0
2022-05-16 13:30:00,64.85,64.89,64.84,64.87,17065.0,60.9718,61.0094,60.9624,60.9906,17065.0
2022-05-16 13:35:00,64.86,64.88,64.83,64.85,15137.0,60.9812,61.0,60.953,60.9718,15137.0
2022-05-16 13:40:00,64.85,64.88,64.79,64.86,19944.0,60.9718,61.0,60.9154,60.9812,19944.0
2022-05-16 13:45:00,64.85,64.85,64.81,64.81,5772.0,60.9718,60.9718,60.9342,60.9342,5772.0
2022-05-16 13:50:00,64.82,64.84,64.8,64.83,5833.0,60.9436,60.9624,60.9248,60.953,5833.0
2022-05-16 13:55:00,64.83,64.86,64.8,64.83,10683.0,60.953,60.9812,60.9248,60.953,10683.0
2022-05-16 14:00:00,64.82,64.85,64.77,64.85,6098.0,60.9436,60.9718,60.8966,60.9718,6098.0
2022-05-16 14:05:00,64.85,64.89,64.84,64.87,15257.0,60.9718,61.0094,60.9624,60.9906,15257.0
2022-05-16 14:10:00,64.87,64.87,64.82,64.84,6467.0,60.9906,60.9906,60.9436,60.9624,6467.0
2022-05-16 14:15:00,64.84,64.87,64.83,64.83,6000.0,60.9624,60.9906,60.953,60.953,6000.0
2022-05-16 14:20:00,64.84,64.89,64.83,64.89,9134.0,60.9624,61.0094,60.953,61.0094,9134.0
2022-05-16 14:25:00,64.89,64.93,64.86,64.91,25897.0,61.0094,61.047,60.9812,61.0282,25897.0
2022-05-16 14:30:00,64.92,64.95,64.92,64.93,14277.0,61.0376,61.0658,61.0376,61.047,14277.0
2022-05-16 14:35:00,64.94,64.95,64.9,64.94,5053.0,61.0564,61.0658,61.0188,61.0564,5053.0
2022-05-16 14:40:00,64.95,64.96,64.9,64.9,8672.0,61.0658,61.0752,61.0188,61.0188,8672.0
2022-05-16 14:45:00,64.9,64.95,64.88,64.89,7596.0,61.0188,61.0658,61.0,61.0094,7596.0
2022-05-16 14:50:00,64.89,64.93,64.87,64.91,44415.0,61.0094,61.047,60.9906,61.0282,44415.0
2022-05-16 14:55:00,64.9,64.95,64.9,64.94,10705.0,61.0188,61.0658,61.0188,61.0564,10705.0
2022-05-16 15:00:00,64.94,64.96,64.92,64.95,11637.0,61.0564,61.0752,61.0376,61.0658,11637.0
2022-05-16 15:05:00,64.96,64.96,64.9,64.9,28010.0,61.0752,61.0752,61.0188,61.0188,28010.0
2022-05-16 15:10:00,64.88,64.88,64.79,64.8,9675.0,61.0,61.0,60.9154,60.9248,9675.0
2022-05-16 15:15:00,64.79,64.82,64.74,64.77,19236.0,60.9154,60.9436,60.8684,60.8966,19236.0
2022-05-16 15:20:00,64.78,64.78,64.72,64.75,32720.0,60.906,60.906,60.8496,60.8778,32720.0
2022-05-16 15:25:00,64.75,64.77,64.73,64.76,21691.0,60.8778,60.8966,60.859,60.8872,21691.0
2022-05-16 15:30:00,64.75,64.77,64.71,64.71,21633.0,60.8778,60.8966,60.8402,60.8402,21633.0
2022-05-16 15:35:00,64.71,64.75,64.68,64.73,35319.0,60.8402,60.8778,60.812,60.859,35319.0
2022-05-16 15:40:00,64.73,64.75,64.64,64.65,40269.0,60.859,60.8778,60.7744,60.7838,40269.0
2022-05-16 15:45:00,64.65,64.68,64.64,64.65,27482.0,60.7838,60.812,60.7744,60.7838,27482.0
2022-05-16 15:50:00,64.66,64.74,64.66,64.69,86233.0,60.7932,60.8684,60.7932,60.8214,86233.0
2022-05-16 15:55:00,64.7,64.76,64.65,64.75,126159.0,60.8308,60.8872,60.7838,60.8778,126159.0
2022-05-17 09:30:00,66.25,66.39,66.25,66.38,116339.0,62.2881,62.4197,62.2881,62.4103,116339.0
2022-05-17 09:35:00,66.38,66.38,66.27,66.3,132714.0,62.4103,62.4103,62.3069,62.3351,132714.0
2022-05-17 09:40:00,66.31,66.42,66.3,66.36,61255.0,62.3445,62.4479,62.3351,62.3915,61255.0
2022-05-17 09:45:00,66.38,66.39,66.26,66.26,54135.0,62.4103,62.4197,62.2975,62.2975,54135.0
2022-05-17 09:50:00,66.26,66.28,66.19,66.21,74343.0,62.2975,62.3163,62.2317,62.2505,74343.0
2022-05-17 09:55:00,66.21,66.26,66.18,66.23,58471.0,62.2505,62.2975,62.2223,62.2693,58471.0
2022-05-17 10:00:00,66.25,66.32,66.23,66.31,56394.0,62.2881,62.3539,62.2693,62.3445,56394.0
2022-05-17 10:05:00,66.31,66.31,66.2,66.2,32285.0,62.3445,62.3445,62.2411,62.2411,32285.0
2022-05-17 10:10:00,66.2,66.26,66.17,66.25,26527.0,62.2411,62.2975,62.2129,62.2881,26527.0
2022-05-17 10:15:00,66.26,66.27,66.22,66.27,33057.0,62.2975,62.3069,62.2599,62.3069,33057.0
2022-05-17 10:20:00,66.27,66.28,66.23,66.24,29096.0,62.3069,62.3163,62.2693,62.2787,29096.0
2022-05-17 10:25:00,66.25,66.26,66.14,66.15,82281.0,62.2881,62.2975,62.1846,62.1941,82281.0
2022-05-17 10:30:00,66.14,66.18,66.14,66.18,44631.0,62.1846,62.2223,62.1846,62.2223,44631.0
2022-05-17 10:35:00,66.17,66.17,66.1,66.12,21127.0,62.2129,62.2129,62.147,62.1658,21127.0
2022-05-17 10:40:00,66.1,66.11,66.05,66.06,25439.0,62.147,62.1564,62.1,62.1094,25439.0
2022-05-17 10:45:00,66.06,66.06,66.0,66.02,12253.0,62.1094,62.1094,62.053,62.0718,12253.0
2022-05-17 10:50:00,66.02,66.05,65.99,66.0,20623.0,62.0718,62.1,62.0436,62.053,20623.0
2022-05-17 10:55:00,66.0,66.05,66.0,66.04,14054.0,62.053,62.1,62.053,62.0906,14054.0
2022-05-17 11:00:00,66.06,66.12,66.05,66.12,21621.0,62.1094,62.1658,62.1,62.1658,21621.0
2022-05-17 11:05:00,66.12,66.14,66.08,66.1,13439.0,62.1658,62.1846,62.1282,62.147,13439.0
2022-05-17 11:10:00,66.11,66.14,66.09,66.13,15537.0,62.1564,62.1846,62.1376,62.1752,15537.0
2022-05-17 11:15:00,66.13,66.15,66.08,66.14,14482.0,62.1752,62.1941,62.1282,62.1846,14482.0
2022-05-17 11:20:00,66.14,66.16,66.12,66.15,8562.0,62.1846,62.2035,62.1658,62.1941,8562.0
2022-05-17 11:25:00,66.15,66.2,66.11,66.2,16097.0,62.1941,62.2411,62.1564,62.2411,16097.0
2022-05-17 11:30:00,66.21,66.25,66.2,66.25,52802.0,62.2505,62.2881,62.2411,62.2881,52802.0
2022-05-17 11:35:00,66.24,66.25,66.22,66.23,14072.0,62.2787,62.2881,62.2599,62.2693,14072.0
2022-05-17 11:40:00,66.23,66.25,66.2,66.2,9960.0,62.2693,62.2881,62.2411,62.2411,9960.0
2022-05-17 11:45:00,66.2,66.23,66.18,66.18,8791.0,62.2411,62.2693,62.2223,62.2223,8791.0
2022-05-17 11:50:00,66.16,66.19,66.16,66.19,8329.0,62.2035,62.2317,62.2035,62.2317,8329.0
2022-05-17 11:55:00,66.18,66.18,66.14,66.14,8235.0,62.2223,62.2223,62.1846,62.1846,8235.0
2022-05-17 12:00:00,66.14,66.14,66.11,66.12,8529.0,62.1846,62.1846,62.1564,62.1658,8529.0
2022-05-17 12:05:00,66.13,66.13,66.05,66.08,15646.0,62.1752,62.1752,62.1,62.1282,15646.0
2022-05-17 12:10:00,66.08,66.09,66.04,66.06,7558.0,62.1282,62.1376,62.0906,62.1094,7558.0
2022-05-17 12:15:00,66.06,66.13,66.06,66.12,12622.0,62.1094,62.1752,62.1094,62.1658,12622.0
2022-05-17 12:20:00,66.12,66.15,66.11,66.15,11016.0,62.1658,62.1941,62.1564,62.1941,11016.0
2022-05-17 12:25:00,66.16,66.24,66.15,66.23,6248.0,62.2035,62.2787,62.1941,62.2693,6248.0
2022-05-17 12:30:00,66.23,66.24,66.19,66.24,18434.0,62.2693,62.2787,62.2317,62.2787,18434.0
2022-05-17 12:35:00,66.25,66.26,66.22,66.23,4791.0,62.2881,62.2975,62.2599,62.2693,4791.0
2022-05-17 12:40:00,66.23,66.29,66.22,66.27,4770.0,62.2693,62.3257,62.2599,62.3069,4770.0
2022-05-17 12:45:00,66.28,66.3,66.23,66.25,10008.0,62.3163,62.3351,62.2693,62.2881,10008.0
2022-05-17 12:50:00,66.23,66.25,66.21,66.21,6298.0,62.2693,62.2881,62.2505,62.2505,6298.0
2022-05-17 12:55:00,66.22,66.23,66.2,66.21,5718.0,62.2599,62.2693,62.2411,62.2505,5718.0
2022-05-17 13:00:00,66.2,66.21,66.14,66.19,32411.0,62.2411,62.2505,62.1846,62.2317,32411.0
2022-05-17 13:05:00,66.19,66.26,66.19,66.23,8395.0,62.2317,62.2975,62.2317,62.2693,8395.0
2022-05-17 13:10:00,66.23,66.27,66.22,66.27,14392.0,62.2693,62.3069,62.2599,62.3069,14392.0
2022-05-17 13:15:00,66.28,66.34,66.27,66.34,12044.0,62.3163,62.3727,62.3069,62.3727,12044.0
2022-05-17 13:20:00,66.34,66.34,66.3,66.3,8949.0,62.3727,62.3727,62.3351,62.3351,8949.0
2022-05-17 13:25:00,66.3,66.32,66.29,66.29,5971.0,62.3351,62.3539,62.3257,62.3257,5971.0
2022-05-17 13:30:00,66.29,66.33,66.28,66.33,6949.0,62.3257,62.3633,62.3163,62.3633,6949.0
2022-05-17 13:35:00,66.32,66.33,66.29,66.31,8097.0,62.3539,62.3633,62.3257,62.3445,8097.0
2022-05-17 13:40:00,66.31,66.32,66.27,66.3,18272.0,62.3445,62.3539,62.3069,62.3351,18272.0
2022-05-17 13:45:00,66.29,66.3,66.25,66.3,7302.0,62.3257,62.3351,62.2881,62.3351,7302.0
2022-05-17 13:50:00,66.31,66.33,66.3,66.33,4879.0,62.3445,62.3633,62.3351,62.3633,4879.0
2022-05-17 13:55:00,66.33,66.34,66.26,66.27,15984.0,62.3633,62.3727,62.2975,62.3069,15984.0
2022-05-17 14:00:00,66.28,66.3,66.22,66.26,23449.0,62.3163,62.3351,62.2599,62.2975,23449.0
2022-05-17 14:05:00,66.26,66.37,66.24,66.32,57894.0,62.2975,62.4009,62.2787,62.3539,57894.0
2022-05-17 14:10:00,66.31,66.35,66.06,66.14,165985.0,62.3445,62.3821,62.1094,62.1846,165985.0
2022-05-17 14:15:00,66.11,66.23,66.1,66.17,28350.0,62.1564,62.2693,62.147,62.2129,28350.0
2022-05-17 14:20:00,66.16,66.16,66.03,66.16,48537.0,62.2035,62.2035,62.0812,62.2035,48537.0
2022-05-17 14:25:00,66.14,66.23,66.1,66.16,19358.0,62.1846,62.2693,62.147,62.2035,19358.0
2022-05-17 14:30:00,66.15,66.21,66.07,66.07,16332.0,62.1941,62.2505,62.1188,62.1188,16332.0
2022-05-17 14:35:00,66.06,66.15,66.03,66.15,14519.0,62.1094,62.1941,62.0812,62.1941,14519.0
2022-05-17 14:40:00,66.17,66.26,66.16,66.25,54907.0,62.2129,62.2975,62.2035,62.2881,54907.0
2022-05-17 14:45:00,66.26,66.38,66.24,66.37,83654.0,62.2975,62.4103,62.2787,62.4009,83654.0
2022-05-17 14:50:00,66.38,66.41,66.33,66.33,30855.0,62.4103,62.4385,62.3633,62.3633,30855.0
2022-05-17 14:55:00,66.33,66.37,66.3,66.36,17646.0,62.3633,62.4009,62.3351,62.3915,17646.0
2022-05-17 15:00:00,66.36,66.42,66.35,66.41,28741.0,62.3915,62.4479,62.3821,62.4385,28741.0
2022-05-17 15:05:00,66.42,66.44,66.37,66.41,46697.0,62.4479,62.4667,62.4009,62.4385,46697.0
2022-05-17 15:10:00,66.39,66.42,66.37,66.41,14529.0,62.4197,62.4479,62.4009,62.4385,14529.0
2022-05-17 15:15:00,66.4,66.45,66.39,66.43,19377.0,62.4291,62.4761,62.4197,62.4573,19377.0
2022-05-17 15:20:00,66.43,66.46,66.42,66.46,9359.0,62.4573,62.4855,62.4479,62.4855,9359.0
2022-05-17 15:25:00,66.45,66.47,66.44,66.44,11098.0,62.4761,62.4949,62.4667,62.4667,11098.0
2022-05-17 15:30:00,66.44,66.48,66.43,66.46,20113.0,62.4667,62.5043,62.4573,62.4855,20113.0
2022-05-17 15:35:00,66.46,66.49,66.44,66.45,16334.0,62.4855,62.5137,62.4667,62.4761,16334.0
2022-05-17 15:40:00,66.43,66.48,66.42,66.45,12919.0,62.4573,62.5043,62.4479,62.4761,12919.0
2022-05-17 15:45:00,66.45,66.45,66.34,66.34,39566.0,62.4761,62.4761,62.3727,62.3727,39566.0
2022-05-17 15:50:00,66.34,66.4,66.34,66.39,53004.0,62.3727,62.4291,62.3727,62.4197,53004.0
2022-05-17 15:55:00,66.38,66.55,66.35,66.5,235202.0,62.4103,62.5701,62.3821,62.5231,235202.0
2022-05-18 09:30:00,65.83,65.83,65.71,65.82,401022.0,61.8932,61.8932,61.7804,61.8838,401022.0
2022-05-18 09:35:00,65.81,65.89,65.72,65.73,64696.0,61.8744,61.9496,61.7898,61.7992,64696.0
2022-05-18 09:40:00,65.73,65.73,65.58,65.64,250400.0,61.7992,61.7992,61.6581,61.7146,250400.0
2022-05-18 09:45:00,65.64,65.73,65.63,65.7,40059.0,61.7146,61.7992,61.7051,61.771,40059.0
2022-05-18 09:50:00,65.71,65.73,65.65,65.66,135447.0,61.7804,61.7992,61.724,61.7334,135447.0
2022-05-18 09:55:00,65.66,65.67,65.57,65.6,67613.0,61.7334,61.7428,61.6487,61.6769,67613.0
2022-05-18 10:00:00,65.61,65.69,65.58,65.58,77537.0,61.6863,61.7616,61.6581,61.6581,77537.0
2022-05-18 10:05:00,65.59,65.67,65.58,65.58,29365.0,61.6675,61.7428,61.6581,61.6581,29365.0
2022-05-18 10:10:00,65.58,65.61,65.52,65.54,172273.0,61.6581,61.6863,61.6017,61.6205,172273.0
2022-05-18 10:15:00,65.54,65.64,65.52,65.58,271277.0,61.6205,61.7146,61.6017,61.6581,271277.0
2022-05-18 10:20:00,65.57,65.65,65.56,65.58,52158.0,61.6487,61.724,61.6393,61.6581,52158.0
2022-05-18 10:25:00,65.58,65.61,65.5,65.51,40582.0,61.6581,61.6863,61.5829,61.5923,40582.0
2022-05-18 10:30:00,65.5,65.55,65.48,65.51,28462.0,61.5829,61.6299,61.5641,61.5923,28462.0
2022-05-18 10:35:00,65.51,65.52,65.47,65.51,20673.0,61.5923,61.6017,61.5547,61.5923,20673.0
2022-05-18 10:40:00,65.52,65.54,65.48,65.52,24352.0,61.6017,61.6205,61.5641,61.6017,24352.0
2022-05-18 10:45:00,65.52,65.56,65.47,65.53,33353.0,61.6017,61.6393,61.5547,61.6111,33353.0
2022-05-18 10:50:00,65.52,65.54,65.48,65.5,11111.0,61.6017,61.6205,61.5641,61.5829,11111.0
2022-05-18 10:55:00,65.51,65.56,65.48,65.53,12202.0,61.5923,61.6393,61.5641,61.6111,12202.0
2022-05-18 11:00:00,65.54,65.55,65.45,65.47,27343.0,61.6205,61.6299,61.5359,61.5547,27343.0
2022-05-18 11:05:00,65.46,65.47,65.38,65.39,21461.0,61.5453,61.5547,61.4701,61.4795,21461.0
2022-05-18 11:10:00,65.38,65.38,65.33,65.34,31258.0,61.4701,61.4701,61.4231,61.4325,31258.0
2022-05-18 11:15:00,65.34,65.34,65.23,65.24,14086.0,61.4325,61.4325,61.3291,61.3385,14086.0
2022-05-18 11:20:00,65.25,65.26,65.18,65.25,51160.0,61.3479,61.3573,61.2821,61.3479,51160.0
2022-05-18 11:25:00,65.25,65.26,65.15,65.18,28848.0,61.3479,61.3573,61.2539,61.2821,28848.0
2022-05-18 11:30:00,65.17,65.21,65.14,65.2,26880.0,61.2727,61.3103,61.2445,61.3009,26880.0
2022-05-18 11:35:00,65.2,65.28,65.17,65.21,49455.0,61.3009,61.3761,61.2727,61.3103,49455.0
2022-05-18 11:40:00,65.19,65.25,65.19,65.23,15988.0,61.2915,61.3479,61.2915,61.3291,15988.0
2022-05-18 11:45:00,65.24,65.25,65.17,65.22,63830.0,61.3385,61.3479,61.2727,61.3197,63830.0
2022-05-18 11:50:00,65.2,65.24,65.13,65.13,27197.0,61.3009,61.3385,61.2351,61.2351,27197.0
2022-05-18 11:55:00,65.13,65.16,65.08,65.09,19652.0,61.2351,61.2633,61.188,61.1974,19652.0
2022-05-18 12:00:00,65.07,65.08,65.02,65.06,54800.0,61.1786,61.188,61.1316,61.1692,54800.0
2022-05-18 12:05:00,65.06,65.07,65.0,65.01,8065.0,61.1692,61.1786,61.1128,61.1222,8065.0
2022-05-18 12:10:00,65.01,65.02,64.93,64.95,50974.0,61.1222,61.1316,61.047,61.0658,50974.0
2022-05-18 12:15:00,64.95,64.99,64.94,64.96,30701.0,61.0658,61.1034,61.0564,61.0752,30701.0
2022-05-18 12:20:00,64.96,64.98,64.86,64.87,67299.0,61.0752,61.094,60.9812,60.9906,67299.0
2022-05-18 12:25:00,64.87,64.89,64.86,64.87,37443.0,60.9906,61.0094,60.9812,60.9906,37443.0
2022-05-18 12:30:00,64.87,64.91,64.83,64.91,15911.0,60.9906,61.0282,60.953,61.0282,15911.0
2022-05-18 12:35:00,64.93,64.97,64.9,64.95,19863.0,61.047,61.0846,61.0188,61.0658,19863.0
2022-05-18 12:40:00,64.95,64.96,64.91,64.92,13424.0,61.0658,61.0752,61.0282,61.0376,13424.0
2022-05-18 12:45:00,64.91,64.95,64.89,64.94,31281.0,61.0282,61.0658,61.0094,61.0564,31281.0
2022-05-18 12:50:00,64.95,65.0,64.95,64.98,10541.0,61.0658,61.1128,61.0658,61.094,10541.0
2022-05-18 12:55:00,64.98,65.0,64.95,65.0,4979.0,61.094,61.1128,61.0658,61.1128,4979.0
2022-05-18 13:00:00,65.01,65.01,64.92,64.93,14052.0,61.1222,61.1222,61.0376,61.047,14052.0
2022-05-18 13:05:00,64.93,64.93,64.83,64.83,24999.0,61.047,61.047,60.953,60.953,24999.0
2022-05-18 13:10:00,64.83,64.83,64.79,64.81,12956.0,60.953,60.953,60.9154,60.9342,12956.0
2022-05-18 13:15:00,64.81,64.82,64.76,64.77,26006.0,60.9342,60.9436,60.8872,60.8966,26006.0
2022-05-18 13:20:00,64.77,64.81,64.76,64.76,30791.0,60.8966,60.9342,60.8872,60.8872,30791.0
2022-05-18 13:25:00,64.77,64.82,64.73,64.79,33569.0,60.8966,60.9436,60.859,60.9154,33569.0
2022-05-18 13:30:00,64.79,64.82,64.78,64.8,17589.0,60.9154,60.9436,60.906,60.9248,17589.0
2022-05-18 13:35:00,64.81,64.83,64.74,64.77,24942.0,60.9342,60.953,60.8684,60.8966,24942.0
2022-05-18 13:40:00,64.75,64.75,64.61,64.63,15020.0,60.8778,60.8778,60.7461,60.765,15020.0
2022-05-18 13:45:00,64.63,64.63,64.57,64.59,25503.0,60.765,60.765,60.7085,60.7273,25503.0
2022-05-18 13:50:00,64.59,64.6,64.53,64.56,20020.0,60.7273,60.7367,60.6709,60.6991,20020.0
2022-05-18 13:55:00,64.56,64.58,64.53,64.55,28364.0,60.6991,60.7179,60.6709,60.6897,28364.0
2022-05-18 14:00:00,64.55,64.6,64.52,64.55,38501.0,60.6897,60.7367,60.6615,60.6897,38501.0
2022-05-18 14:05:00,64.56,64.56,64.47,64.52,24031.0,60.6991,60.6991,60.6145,60.6615,24031.0
2022-05-18 14:10:00,64.52,64.55,64.47,64.51,41804.0,60.6615,60.6897,60.6145,60.6521,41804.0
2022-05-18 14:15:00,64.53,64.58,64.47,64.53,53409.0,60.6709,60.7179,60.6145,60.6709,53409.0
2022-05-18 14:20:00,64.52,64.62,64.51,64.57,44607.0,60.6615,60.7555,60.6521,60.7085,44607.0
2022-05-18 14:25:00,64.57,64.63,64.57,64.58,40577.0,60.7085,60.765,60.7085,60.7179,40577.0
2022-05-18 14:30:00,64.58,64.61,64.5,64.5,19813.0,60.7179,60.7461,60.6427,60.6427,19813.0
2022-05-18 14:35:00,64.49,64.5,64.39,64.41,47542.0,60.6333,60.6427,60.5393,60.5581,47542.0
2022-05-18 14:40:00,64.41,64.44,64.35,64.37,44736.0,60.5581,60.5863,60.5017,60.5205,44736.0
2022-05-18 14:45:00,64.38,64.39,64.29,64.35,53072.0,60.5299,60.5393,60.4453,60.5017,53072.0
2022-05-18 14:50:00,64.34,64.38,64.3,64.3,39439.0,60.4923,60.5299,60.4547,60.4547,39439.0
2022-05-18 14:55:00,64.31,64.34,64.24,64.27,24583.0,60.4641,60.4923,60.3983,60.4265,24583.0
2022-05-18 15:00:00,64.27,64.34,64.26,64.32,43954.0,60.4265,60.4923,60.4171,60.4735,43954.0
2022-05-18 15:05:00,64.34,64.39,64.33,64.34,35127.0,60.4923,60.5393,60.4829,60.4923,35127.0
2022-05-18 15:10:00,64.34,64.38,64.31,64.31,42603.0,60.4923,60.5299,60.4641,60.4641,42603.0
2022-05-18 15:15:00,64.32,64.36,64.29,64.32,48644.0,60.4735,60.5111,60.4453,60.4735,48644.0
2022-05-18 15:20:00,64.31,64.35,64.25,64.26,33262.0,60.4641,60.5017,60.4077,60.4171,33262.0
2022-05-18 15:25:00,64.27,64.28,64.2,64.21,38673.0,60.4265,60.4359,60.3607,60.3701,38673.0
2022-05-18 15:30:00,64.21,64.26,64.2,64.23,23428.0,60.3701,60.4171,60.3607,60.3889,23428.0
2022-05-18 15:35:00,64.23,64.41,64.23,64.37,85886.0,60.3889,60.5581,60.3889,60.5205,85886.0
2022-05-18 15:40:00,64.38,64.4,64.29,64.31,43436.0,60.5299,60.5487,60.4453,60.4641,43436.0
2022-05-18 15:45:00,64.3,64.32,64.19,64.23,73958.0,60.4547,60.4735,60.3513,60.3889,73958.0
2022-05-18 15:50:00,64.22,64.32,64.12,64.13,109099.0,60.3795,60.4735,60.2855,60.2949,109099.0
2022-05-18 15:55:00,64.13,64.24,64.12,64.24,165665.0,60.2949,60.3983,60.2855,60.3983,165665.0
2022-05-19 09:30:00,64.66,64.97,64.63,64.93,185511.0,60.7932,61.0846,60.765,61.047,185511.0
2022-05-19 09:35:00,64.93,65.01,64.87,64.94,49840.0,61.047,61.1222,60.9906,61.0564,49840.0
2022-05-19 09:40:00,64.95,65.0,64.83,64.83,131713.0,61.0658,61.1128,60.953,60.953,131713.0
2022-05-19 09:45:00,64.83,64.9,64.7,64.76,159220.0,60.953,61.0188,60.8308,60.8872,159220.0
2022-05-19 09:50:00,64.76,64.84,64.7,64.81,146771.0,60.8872,60.9624,60.8308,60.9342,146771.0
2022-05-19 09:55:00,64.81,64.96,64.8,64.88,93857.0,60.9342,61.0752,60.9248,61.0,93857.0
2022-05-19 10:00:00,64.86,65.11,64.83,65.06,60318.0,60.9812,61.2162,60.953,61.1692,60318.0
2022-05-19 10:05:00,65.07,65.07,64.97,65.03,50696.0,61.1786,61.1786,61.0846,61.141,50696.0
2022-05-19 10:10:00,65.02,65.21,65.01,65.12,45576.0,61.1316,61.3103,61.1222,61.2256,45576.0
2022-05-19 10:15:00,65.13,65.23,65.1,65.12,57922.0,61.2351,61.3291,61.2068,61.2256,57922.0
2022-05-19 10:20:00,65.12,65.26,65.12,65.26,36452.0,61.2256,61.3573,61.2256,61.3573,36452.0
2022-05-19 10:25:00,65.26,65.27,65.08,65.12,31520.0,61.3573,61.3667,61.188,61.2256,31520.0
2022-05-19 10:30:00,65.1,65.2,65.04,65.19,45649.0,61.2068,61.3009,61.1504,61.2915,45649.0
2022-05-19 10:35:00,65.2,65.23,65.0,65.07,46909.0,61.3009,61.3291,61.1128,61.1786,46909.0
2022-05-19 10:40:00,65.06,65.08,64.94,64.97,48740.0,61.1692,61.188,61.0564,61.0846,48740.0
2022-05-19 10:45:00,64.98,65.07,64.96,65.0,41700.0,61.094,61.1786,61.0752,61.1128,41700.0
2022-05-19 10:50:00,64.99,65.19,64.96,65.19,27760.0,61.1034,61.2915,61.0752,61.2915,27760.0
2022-05-19 10:55:00,65.18,65.22,65.1,65.14,46927.0,61.2821,61.3197,61.2068,61.2445,46927.0
2022-05-19 11:00:00,65.15,65.19,65.14,65.14,25926.0,61.2539,61.2915,61.2445,61.2445,25926.0
2022-05-19 11:05:00,65.14,65.14,65.01,65.13,23066.0,61.2445,61.2445,61.1222,61.2351,23066.0
2022-05-19 11:10:00,65.13,65.24,65.12,65.15,35417.0,61.2351,61.3385,61.2256,61.2539,35417.0
2022-05-19 11:15:00,65.14,65.2,65.08,65.19,40612.0,61.2445,61.3009,61.188,61.2915,40612.0
2022-05-19 11:20:00,65.18,65.29,65.14,65.28,16448.0,61.2821,61.3855,61.2445,61.3761,16448.0
2022-05-19 11:25:00,65.28,65.28,65.19,65.24,20454.0,61.3761,61.3761,61.2915,61.3385,20454.0
2022-05-19 11:30:00,65.25,65.35,65.24,65.34,23517.0,61.3479,61.4419,61.3385,61.4325,23517.0
2022-05-19 11:35:00,65.35,65.48,65.31,65.45,16319.0,61.4419,61.5641,61.4043,61.5359,16319.0
2022-05-19 11:40:00,65.46,65.56,65.46,65.51,96995.0,61.5453,61.6393,61.5453,61.5923,96995.0
2022-05-19 11:45:00,65.52,65.57,65.47,65.55,39839.0,61.6017,61.6487,61.5547,61.6299,39839.0
2022-05-19 11:50:00,65.55,65.55,65.41,65.42,49080.0,61.6299,61.6299,61.4983,61.5077,49080.0
2022-05-19 11:55:00,65.42,65.44,65.4,65.44,32139.0,61.5077,61.5265,61.4889,61.5265,32139.0
2022-05-19 12:00:00,65.44,65.44,65.38,65.39,11956.0,61.5265,61.5265,61.4701,61.4795,11956.0
2022-05-19 12:05:00,65.39,65.44,65.38,65.4,11500.0,61.4795,61.5265,61.4701,61.4889,11500.0
2022-05-19 12:10:00,65.41,65.47,65.41,65.42,11771.0,61.4983,61.5547,61.4983,61.5077,11771.0
2022-05-19 12:15:00,65.43,65.48,65.38,65.39,13509.0,61.5171,61.5641,61.4701,61.4795,13509.0
2022-05-19 12:20:00,65.39,65.4,65.28,65.37,27713.0,61.4795,61.4889,61.3761,61.4607,27713.0
2022-05-19 12:25:00,65.38,65.45,65.34,65.45,13356.0,61.4701,61.5359,61.4325,61.5359,13356.0
2022-05-19 12:30:00,65.44,65.45,65.39,65.43,29520.0,61.5265,61.5359,61.4795,61.5171,29520.0
2022-05-19 12:35:00,65.42,65.42,65.32,65.32,16522.0,61.5077,61.5077,61.4137,61.4137,16522.0
2022-05-19 12:40:00,65.32,65.33,65.24,65.25,19151.0,61.4137,61.4231,61.3385,61.3479,19151.0
2022-05-19 12:45:00,65.24,65.27,65.18,65.22,41058.0,61.3385,61.3667,61.2821,61.3197,41058.0
2022-05-19 12:50:00,65.23,65.33,65.23,65.3,19803.0,61.3291,61.4231,61.3291,61.3949,19803.0
2022-05-19 12:55:00,65.29,65.36,65.27,65.35,25684.0,61.3855,61.4513,61.3667,61.4419,25684.0
2022-05-19 13:00:00,65.36,65.37,65.3,65.33,11712.0,61.4513,61.4607,61.3949,61.4231,11712.0
2022-05-19 13:05:00,65.35,65.41,65.31,65.33,15766.0,61.4419,61.4983,61.4043,61.4231,15766.0
2022-05-19 13:10:00,65.33,65.33,65.18,65.23,25481.0,61.4231,61.4231,61.2821,61.3291,25481.0
2022-05-19 13:15:00,65.23,65.32,65.18,65.32,29609.0,61.3291,61.4137,61.2821,61.4137,29609.0
2022-05-19 13:20:00,65.33,65.38,65.27,65.37,41918.0,61.4231,61.4701,61.3667,61.4607,41918.0
2022-05-19 13:25:00,65.36,65.38,65.31,65.32,10923.0,61.4513,61.4701,61.4043,61.4137,10923.0
2022-05-19 13:30:00,65.33,65.4,65.28,65.34,14976.0,61.4231,61.4889,61.3761,61.4325,14976.0
2022-05-19 13:35:00,65.32,65.38,65.3,65.37,16616.0,61.4137,61.4701,61.3949,61.4607,16616.0
2022-05-19 13:40:00,65.36,65.4,65.33,65.36,15237.0,61.4513,61.4889,61.4231,61.4513,15237.0
2022-05-19 13:45:00,65.36,65.38,65.2,65.2,17688.0,61.4513,61.4701,61.3009,61.3009,17688.0
2022-05-19 13:50:00,65.2,65.4,65.2,65.38,13617.0,61.3009,61.4889,61.3009,61.4701,13617.0
2022-05-19 13:55:00,65.39,65.56,65.39,65.53,52071.0,61.4795,61.6393,61.4795,61.6111,52071.0
2022-05-19 14:00:00,65.54,65.54,65.4,65.43,42823.0,61.6205,61.6205,61.4889,61.5171,42823.0
2022-05-19 14:05:00,65.42,65.43,65.35,65.42,27933.0,61.5077,61.5171,61.4419,61.5077,27933.0
2022-05-19 14:10:00,65.42,65.48,65.4,65.45,35468.0,61.5077,61.5641,61.4889,61.5359,35468.0
2022-05-19 14:15:00,65.45,65.51,65.43,65.45,54883.0,61.5359,61.5923,61.5171,61.5359,54883.0
2022-05-19 14:20:00,65.45,65.5,65.41,65.48,33920.0,61.5359,61.5829,61.4983,61.5641,33920.0
2022-05-19 14:25:00,65.48,65.51,65.44,65.48,24462.0,61.5641,61.5923,61.5265,61.5641,24462.0
2022-05-19 14:30:00,65.47,65.52,65.45,65.49,16171.0,61.5547,61.6017,61.5359,61.5735,16171.0
2022-05-19 14:35:00,65.49,65.62,65.47,65.59,44550.0,61.5735,61.6957,61.5547,61.6675,44550.0
2022-05-19 14:40:00,65.58,65.58,65.46,65.56,34765.0,61.6581,61.6581,61.5453,61.6393,34765.0
2022-05-19 14:45:00,65.57,65.66,65.53,65.66,22144.0,61.6487,61.7334,61.6111,61.7334,22144.0
2022-05-19 14:50:00,65.66,65.69,65.62,65.67,28726.0,61.7334,61.7616,61.6957,61.7428,28726.0
2022-05-19 14:55:00,65.67,65.67,65.55,65.63,50514.0,61.7428,61.7428,61.6299,61.7051,50514.0
2022-05-19 15:00:00,65.64,65.74,65.59,65.7,59507.0,61.7146,61.8086,61.6675,61.771,59507.0
2022-05-19 15:05:00,65.7,65.73,65.63,65.63,30409.0,61.771,61.7992,61.7051,61.7051,30409.0
2022-05-19 15:10:00,65.63,65.66,65.55,65.57,78619.0,61.7051,61.7334,61.6299,61.6487,78619.0
2022-05-19 15:15:00,65.58,65.59,65.47,65.53,62667.0,61.6581,61.6675,61.5547,61.6111,62667.0
2022-05-19 15:20:00,65.53,65.53,65.41,65.41,34521.0,61.6111,61.6111,61.4983,61.4983,34521.0
2022-05-19 15:25:00,65.41,65.45,65.37,65.37,28440.0,61.4983,61.5359,61.4607,61.4607,28440.0
2022-05-19 15:30:00,65.37,65.43,65.35,65.37,45725.0,61.4607,61.5171,61.4419,61.4607,45725.0
2022-05-19 15:35:00,65.37,65.39,65.34,65.36,22897.0,61.4607,61.4795,61.4325,61.4513,22897.0
2022-05-19 15:40:00,65.35,65.45,65.33,65.44,26795.0,61.4419,61.5359,61.4231,61.5265,26795.0
2022-05-19 15:45:00,65.45,65.51,65.4,65.47,33504.0,61.5359,61.5923,61.4889,61.5547,33504.0
2022-05-19 15:50:00,65.48,65.49,65.36,65.43,74333.0,61.5641,61.5735,61.4513,61.5171,74333.0
2022-05-19 15:55:00,65.44,65.51,65.41,65.48,149050.0,61.5265,61.5923,61.4983,61.5641,149050.0
2022-05-20 09:30:00,66.34,66.48,66.33,66.39,62816.0,62.3727,62.5043,62.3633,62.4197,62816.0
2022-05-20 09:35:00,66.38,66.4,66.24,66.39,67611.0,62.4103,62.4291,62.2787,62.4197,67611.0
2022-05-20 09:40:00,66.37,66.47,66.36,66.43,58737.0,62.4009,62.4949,62.3915,62.4573,58737.0
2022-05-20 09:45:00,66.44,66.46,66.31,66.33,52961.0,62.4667,62.4855,62.3445,62.3633,52961.0
2022-05-20 09:50:00,66.33,66.39,66.31,66.37,37021.0,62.3633,62.4197,62.3445,62.4009,37021.0
2022-05-20 09:55:00,66.37,66.39,66.31,66.38,26398.0,62.4009,62.4197,62.3445,62.4103,26398.0
2022-05-20 10:00:00,66.37,66.39,66.29,66.33,30545.0,62.4009,62.4197,62.3257,62.3633,30545.0
2022-05-20 10:05:00,66.35,66.35,66.18,66.19,26651.0,62.3821,62.3821,62.2223,62.2317,26651.0
2022-05-20 10:10:00,66.18,66.18,66.12,66.17,61838.0,62.2223,62.2223,62.1658,62.2129,61838.0
2022-05-20 10:15:00,66.19,66.21,66.16,66.2,40820.0,62.2317,62.2505,62.2035,62.2411,40820.0
2022-05-20 10:20:00,66.2,66.21,66.11,66.2,23209.0,62.2411,62.2505,62.1564,62.2411,23209.0
2022-05-20 10:25:00,66.2,66.33,66.19,66.3,20230.0,62.2411,62.3633,62.2317,62.3351,20230.0
2022-05-20 10:30:00,66.3,66.31,66.22,66.23,27234.0,62.3351,62.3445,62.2599,62.2693,27234.0
2022-05-20 10:35:00,66.21,66.22,66.17,66.19,21738.0,62.2505,62.2599,62.2129,62.2317,21738.0
2022-05-20 10:40:00,66.17,66.25,66.16,66.22,16211.0,62.2129,62.2881,62.2035,62.2599,16211.0
2022-05-20 10:45:00,66.22,66.23,66.12,66.13,33473.0,62.2599,62.2693,62.1658,62.1752,33473.0
2022-05-20 10:50:00,66.14,66.15,66.02,66.03,24993.0,62.1846,62.1941,62.0718,62.0812,24993.0
2022-05-20 10:55:00,66.03,66.05,65.97,65.97,31774.0,62.0812,62.1,62.0248,62.0248,31774.0
2022-05-20 11:00:00,65.98,66.01,65.96,65.98,33851.0,62.0342,62.0624,62.0154,62.0342,33851.0
2022-05-20 11:05:00,66.0,66.0,65.85,65.86,91149.0,62.053,62.053,61.912,61.9214,91149.0
2022-05-20 11:10:00,65.85,65.85,65.74,65.81,46302.0,61.912,61.912,61.8086,61.8744,46302.0
2022-05-20 11:15:00,65.8,65.81,65.72,65.76,37210.0,61.865,61.8744,61.7898,61.8274,37210.0
2022-05-20 11:20:00,65.76,65.78,65.73,65.74,21115.0,61.8274,61.8462,61.7992,61.8086,21115.0
2022-05-20 11:25:00,65.74,65.87,65.74,65.84,33772.0,61.8086,61.9308,61.8086,61.9026,33772.0
2022-05-20 11:30:00,65.85,65.95,65.85,65.9,45344.0,61.912,62.006,61.912,61.959,45344.0
2022-05-20 11:35:00,65.91,65.91,65.8,65.83,29554.0,61.9684,61.9684,61.865,61.8932,29554.0
2022-05-20 11:40:00,65.83,65.9,65.81,65.82,12675.0,61.8932,61.959,61.8744,61.8838,12675.0
2022-05-20 11:45:00,65.82,65.9,65.82,65.86,67167.0,61.8838,61.959,61.8838,61.9214,67167.0
2022-05-20 11:50:00,65.87,65.89,65.8,65.81,29349.0,61.9308,61.9496,61.865,61.8744,29349.0
2022-05-20 11:55:00,65.81,65.83,65.77,65.79,77384.0,61.8744,61.8932,61.8368,61.8556,77384.0
2022-05-20 12:00:00,65.78,65.79,65.71,65.72,21201.0,61.8462,61.8556,61.7804,61.7898,21201.0
2022-05-20 12:05:00,65.71,65.76,65.6,65.61,77367.0,61.7804,61.8274,61.6769,61.6863,77367.0
2022-05-20 12:10:00,65.61,65.68,65.55,65.67,39513.0,61.6863,61.7522,61.6299,61.7428,39513.0
2022-05-20 12:15:00,65.67,65.67,65.62,65.62,25371.0,61.7428,61.7428,61.6957,61.6957,25371.0
2022-05-20 12:20:00,65.63,65.73,65.63,65.73,22813.0,61.7051,61.7992,61.7051,61.7992,22813.0
2022-05-20 12:25:00,65.72,65.73,65.64,65.68,28378.0,61.7898,61.7992,61.7146,61.7522,28378.0
2022-05-20 12:30:00,65.67,65.72,65.64,65.64,22434.0,61.7428,61.7898,61.7146,61.7146,22434.0
2022-05-20 12:35:00,65.63,65.63,65.54,65.57,22712.0,61.7051,61.7051,61.6205,61.6487,22712.0
2022-05-20 12:40:00,65.57,65.58,65.52,65.53,39572.0,61.6487,61.6581,61.6017,61.6111,39572.0
2022-05-20 12:45:00,65.53,65.56,65.46,65.56,49096.0,61.6111,61.6393,61.5453,61.6393,49096.0
2022-05-20 12:50:00,65.55,65.56,65.48,65.49,16493.0,61.6299,61.6393,61.5641,61.5735,16493.0
2022-05-20 12:55:00,65.5,65.58,65.5,65.56,59867.0,61.5829,61.6581,61.5829,61.6393,59867.0
2022-05-20 13:00:00,65.56,65.57,65.46,65.5,19386.0,61.6393,61.6487,61.5453,61.5829,19386.0
2022-05-20 13:05:00,65.49,65.53,65.39,65.41,18061.0,61.5735,61.6111,61.4795,61.4983,18061.0
2022-05-20 13:10:00,65.41,65.42,65.36,65.36,68830.0,61.4983,61.5077,61.4513,61.4513,68830.0
2022-05-20 13:15:00,65.37,65.39,65.29,65.31,61756.0,61.4607,61.4795,61.3855,61.4043,61756.0
2022-05-20 13:20:00,65.31,65.36,65.3,65.32,21285.0,61.4043,61.4513,61.3949,61.4137,21285.0
2022-05-20 13:25:00,65.31,65.34,65.28,65.3,20917.0,61.4043,61.4325,61.3761,61.3949,20917.0
2022-05-20 13:30:00,65.3,65.44,65.29,65.44,37526.0,61.3949,61.5265,61.3855,61.5265,37526.0
2022-05-20 13:35:00,65.42,65.49,65.41,65.43,26387.0,61.5077,61.5735,61.4983,61.5171,26387.0
2022-05-20 13:40:00,65.42,65.51,65.39,65.5,21161.0,61.5077,61.5923,61.4795,61.5829,21161.0
2022-05-20 13:45:00,65.49,65.57,65.46,65.5,21750.0,61.5735,61.6487,61.5453,61.5829,21750.0
2022-05-20 13:50:00,65.49,65.6,65.45,65.56,30352.0,61.5735,61.6769,61.5359,61.6393,30352.0
2022-05-20 13:55:00,65.56,65.6,65.54,65.54,15059.0,61.6393,61.6769,61.6205,61.6205,15059.0
2022-05-20 14:00:00,65.58,65.59,65.52,65.56,39111.0,61.6581,61.6675,61.6017,61.6393,39111.0
2022-05-20 14:05:00,65.55,65.56,65.46,65.53,34954.0,61.6299,61.6393,61.5453,61.6111,34954.0
2022-05-20 14:10:00,65.53,65.57,65.48,65.51,47418.0,61.6111,61.6487,61.5641,61.5923,47418.0
2022-05-20 14:15:00,65.5,65.54,65.43,65.49,34832.0,61.5829,61.6205,61.5171,61.5735,34832.0
2022-05-20 14:20:00,65.47,65.53,65.44,65.48,49147.0,61.5547,61.6111,61.5265,61.5641,49147.0
2022-05-20 14:25:00,65.47,65.48,65.43,65.46,28378.0,61.5547,61.5641,61.5171,61.5453,28378.0
2022-05-20 14:30:00,65.45,65.49,65.36,65.4,44943.0,61.5359,61.5735,61.4513,61.4889,44943.0
2022-05-20 14:35:00,65.39,65.46,65.39,65.43,22176.0,61.4795,61.5453,61.4795,61.5171,22176.0
2022-05-20 14:40:00,65.42,65.51,65.42,65.49,45774.0,61.5077,61.5923,61.5077,61.5735,45774.0
2022-05-20 14:45:00,65.48,65.51,65.45,65.51,37439.0,61.5641,61.5923,61.5359,61.5923,37439.0
2022-05-20 14:50:00,65.51,65.58,65.47,65.54,81795.0,61.5923,61.6581,61.5547,61.6205,81795.0
2022-05-20 14:55:00,65.54,65.56,65.44,65.44,30448.0,61.6205,61.6393,61.5265,61.5265,30448.0
2022-05-20 15:00:00,65.44,65.48,65.38,65.4,21267.0,61.5265,61.5641,61.4701,61.4889,21267.0
2022-05-20 15:05:00,65.4,65.43,65.34,65.37,27635.0,61.4889,61.5171,61.4325,61.4607,27635.0
2022-05-20 15:10:00,65.37,65.37,65.29,65.33,34799.0,61.4607,61.4607,61.3855,61.4231,34799.0
2022-05-20 15:15:00,65.34,65.49,65.34,65.45,50878.0,61.4325,61.5735,61.4325,61.5359,50878.0
2022-05-20 15:20:00,65.46,65.52,65.44,65.49,26368.0,61.5453,61.6017,61.5265,61.5735,26368.0
2022-05-20 15:25:00,65.49,65.63,65.46,65.63,35229.0,61.5735,61.7051,61.5453,61.7051,35229.0
2022-05-20 15:30:00,65.63,65.74,65.57,65.73,43223.0,61.7051,61.8086,61.6487,61.7992,43223.0
2022-05-20 15:35:00,65.73,65.86,65.68,65.83,68960.0,61.7992,61.9214,61.7522,61.8932,68960.0
2022-05-20 15:40:00,65.84,66.01,65.83,65.94,89701.0,61.9026,62.0624,61.8932,61.9966,89701.0
2022-05-20 15:45:00,65.95,65.98,65.82,65.97,60417.0,62.006,62.0342,61.8838,62.0248,60417.0
2022-05-20 15:50:00,65.98,66.07,65.91,65.97,90264.0,62.0342,62.1188,61.9684,62.0248,90264.0
2022-05-20 15:55:00,65.97,66.13,65.92,66.1,229588.0,62.0248,62.1752,61.9778,62.147,229588.0
2022-05-23 09:30:00,66.76,66.96,66.76,66.86,65356.0,62.7676,62.9556,62.7676,62.8616,65356.0
2022-05-23 09:35:00,66.87,66.89,66.8,66.83,57143.0,62.871,62.8898,62.8052,62.8334,57143.0
2022-05-23 09:40:00,66.82,67.01,66.8,67.01,73460.0,62.824,63.0026,62.8052,63.0026,73460.0
2022-05-23 09:45:00,67.0,67.05,66.95,67.0,103729.0,62.9932,63.0402,62.9462,62.9932,103729.0
2022-05-23 09:50:00,67.0,67.03,66.86,66.87,99126.0,62.9932,63.0214,62.8616,62.871,99126.0
2022-05-23 09:55:00,66.88,66.88,66.82,66.84,48021.0,62.8804,62.8804,62.824,62.8428,48021.0
2022-05-23 10:00:00,66.83,66.83,66.69,66.76,62057.0,62.8334,62.8334,62.7018,62.7676,62057.0
2022-05-23 10:05:00,66.77,66.84,66.74,66.82,28926.0,62.777,62.8428,62.7488,62.824,28926.0
2022-05-23 10:10:00,66.82,66.91,66.79,66.86,39094.0,62.824,62.9086,62.7958,62.8616,39094.0
2022-05-23 10:15:00,66.88,66.99,66.85,66.97,20509.0,62.8804,62.9838,62.8522,62.965,20509.0
2022-05-23 10:20:00,66.96,66.99,66.89,66.95,60820.0,62.9556,62.9838,62.8898,62.9462,60820.0
2022-05-23 10:25:00,66.95,67.05,66.85,67.05,45317.0,62.9462,63.0402,62.8522,63.0402,45317.0
2022-05-23 10:30:00,67.07,67.07,67.0,67.01,53099.0,63.059,63.059,62.9932,63.0026,53099.0
2022-05-23 10:35:00,67.02,67.08,67.01,67.06,42967.0,63.012,63.0684,63.0026,63.0496,42967.0
2022-05-23 10:40:00,67.05,67.11,67.01,67.03,39103.0,63.0402,63.0966,63.0026,63.0214,39103.0
2022-05-23 10:45:00,67.05,67.09,66.98,67.01,28550.0,63.0402,63.0778,62.9744,63.0026,28550.0
2022-05-23 10:50:00,67.0,67.02,66.91,66.97,71036.0,62.9932,63.012,62.9086,62.965,71036.0
2022-05-23 10:55:00,66.96,67.01,66.95,67.01,32220.0,62.9556,63.0026,62.9462,63.0026,32220.0
2022-05-23 11:00:00,67.01,67.11,66.98,67.1,39115.0,63.0026,63.0966,62.9744,63.0872,39115.0
2022-05-23 11:05:00,67.09,67.12,67.05,67.07,33081.0,63.0778,63.106,63.0402,63.059,33081.0
2022-05-23 11:10:00,67.08,67.18,67.07,67.17,43295.0,63.0684,63.1625,63.059,63.1531,43295.0
2022-05-23 11:15:00,67.18,67.21,67.16,67.19,53937.0,63.1625,63.1907,63.1437,63.1719,53937.0
2022-05-23 11:20:00,67.18,67.24,67.17,67.23,44593.0,63.1625,63.2189,63.1531,63.2095,44593.0
2022-05-23 11:25:00,67.23,67.26,67.21,67.26,20655.0,63.2095,63.2377,63.1907,63.2377,20655.0
2022-05-23 11:30:00,67.26,67.3,67.24,67.3,20693.0,63.2377,63.2753,63.2189,63.2753,20693.0
2022-05-23 11:35:00,67.31,67.34,67.28,67.33,18896.0,63.2847,63.3129,63.2565,63.3035,18896.0
2022-05-23 11:40:00,67.34,67.35,67.31,67.32,17279.0,63.3129,63.3223,63.2847,63.2941,17279.0
2022-05-23 11:45:00,67.33,67.33,67.24,67.26,11117.0,63.3035,63.3035,63.2189,63.2377,11117.0
2022-05-23 11:50:00,67.27,67.27,67.23,67.25,9196.0,63.2471,63.2471,63.2095,63.2283,9196.0
2022-05-23 11:55:00,67.24,67.27,67.22,67.23,17979.0,63.2189,63.2471,63.2001,63.2095,17979.0
2022-05-23 12:00:00,67.23,67.29,67.21,67.28,28919.0,63.2095,63.2659,63.1907,63.2565,28919.0
2022-05-23 12:05:00,67.28,67.31,67.26,67.29,14865.0,63.2565,63.2847,63.2377,63.2659,14865.0
2022-05-23 12:10:00,67.29,67.3,67.23,67.24,11153.0,63.2659,63.2753,63.2095,63.2189,11153.0
2022-05-23 12:15:00,67.24,67.25,67.18,67.19,5474.0,63.2189,63.2283,63.1625,63.1719,5474.0
2022-05-23 12:20:00,67.18,67.2,67.16,67.19,19850.0,63.1625,63.1813,63.1437,63.1719,19850.0
2022-05-23 12:25:00,67.18,67.21,67.15,67.16,42998.0,63.1625,63.1907,63.1342,63.1437,42998.0
2022-05-23 12:30:00,67.17,67.18,67.13,67.15,14585.0,63.1531,63.1625,63.1154,63.1342,14585.0
2022-05-23 12:35:00,67.16,67.19,67.15,67.19,7422.0,63.1437,63.1719,63.1342,63.1719,7422.0
2022-05-23 12:40:00,67.2,67.2,67.15,67.18,13509.0,63.1813,63.1813,63.1342,63.1625,13509.0
2022-05-23 12:45:00,67.19,67.19,67.11,67.11,5974.0,63.1719,63.1719,63.0966,63.0966,5974.0
2022-05-23 12:50:00,67.12,67.13,67.07,67.08,6994.0,63.106,63.1154,63.059,63.0684,6994.0
2022-05-23 12:55:00,67.08,67.11,67.05,67.11,12589.0,63.0684,63.0966,63.0402,63.0966,12589.0
2022-05-23 13:00:00,67.11,67.12,67.05,67.05,18121.0,63.0966,63.106,63.0402,63.0402,18121.0
2022-05-23 13:05:00,67.04,67.07,67.02,67.06,6650.0,63.0308,63.059,63.012,63.0496,6650.0
2022-05-23 13:10:00,67.05,67.07,67.04,67.06,3342.0,63.0402,63.059,63.0308,63.0496,3342.0
2022-05-23 13:15:00,67.06,67.06,66.96,66.98,14123.0,63.0496,63.0496,62.9556,62.9744,14123.0
2022-05-23 13:20:00,66.98,66.99,66.93,66.98,35145.0,62.9744,62.9838,62.9274,62.9744,35145.0
2022-05-23 13:25:00,66.99,67.03,66.99,67.03,3213.0,62.9838,63.0214,62.9838,63.0214,3213.0
2022-05-23 13:30:00,67.02,67.08,66.99,67.07,11398.0,63.012,63.0684,62.9838,63.059,11398.0
2022-05-23 13:35:00,67.06,67.13,67.05,67.1,15123.0,63.0496,63.1154,63.0402,63.0872,15123.0
2022-05-23 13:40:00,67.1,67.12,67.09,67.12,4013.0,63.0872,63.106,63.0778,63.106,4013.0
2022-05-23 13:45:00,67.11,67.2,67.11,67.19,7047.0,63.0966,63.1813,63.0966,63.1719,7047.0
2022-05-23 13:50:00,67.19,67.19,67.15,67.16,10231.0,63.1719,63.1719,63.1342,63.1437,10231.0
2022-05-23 13:55:00,67.17,67.19,67.16,67.19,9162.0,63.1531,63.1719,63.1437,63.1719,9162.0
2022-05-23 14:00:00,67.2,67.21,67.16,67.16,14787.0,63.1813,63.1907,63.1437,63.1437,14787.0
2022-05-23 14:05:00,67.16,67.17,67.14,67.16,12853.0,63.1437,63.1531,63.1248,63.1437,12853.0
2022-05-23 14:10:00,67.17,67.2,67.16,67.17,25801.0,63.1531,63.1813,63.1437,63.1531,25801.0
2022-05-23 14:15:00,67.17,67.19,67.15,67.17,8600.0,63.1531,63.1719,63.1342,63.1531,8600.0
2022-05-23 14:20:00,67.17,67.18,67.14,67.16,13363.0,63.1531,63.1625,63.1248,63.1437,13363.0
2022-05-23 14:25:00,67.16,67.16,67.13,67.13,20026.0,63.1437,63.1437,63.1154,63.1154,20026.0
2022-05-23 14:30:00,67.13,67.16,67.12,67.15,12646.0,63.1154,63.1437,63.106,63.1342,12646.0
2022-05-23 14:35:00,67.15,67.18,67.13,67.17,12627.0,63.1342,63.1625,63.1154,63.1531,12627.0
2022-05-23 14:40:00,67.16,67.23,67.15,67.23,12228.0,63.1437,63.2095,63.1342,63.2095,12228.0
2022-05-23 14:45:00,67.23,67.23,67.17,67.18,28153.0,63.2095,63.2095,63.1531,63.1625,28153.0
2022-05-23 14:50:00,67.18,67.21,67.15,67.17,17925.0,63.1625,63.1907,63.1342,63.1531,17925.0
2022-05-23 14:55:00,67.18,67.18,67.12,67.15,36779.0,63.1625,63.1625,63.106,63.1342,36779.0
2022-05-23 15:00:00,67.15,67.2,67.14,67.17,19908.0,63.1342,63.1813,63.1248,63.1531,19908.0
2022-05-23 15:05:00,67.17,67.22,67.16,67.21,39472.0,63.1531,63.2001,63.1437,63.1907,39472.0
2022-05-23 15:10:00,67.2,67.21,67.12,67.14,44020.0,63.1813,63.1907,63.106,63.1248,44020.0
2022-05-23 15:15:00,67.14,67.18,67.13,67.17,51644.0,63.1248,63.1625,63.1154,63.1531,51644.0
2022-05-23 15:20:00,67.17,67.18,67.12,67.14,54576.0,63.1531,63.1625,63.106,63.1248,54576.0
2022-05-23 15:25:00,67.14,67.15,67.11,67.11,40169.0,63.1248,63.1342,63.0966,63.0966,40169.0
2022-05-23 15:30:00,67.12,67.15,67.1,67.13,29316.0,63.106,63.1342,63.0872,63.1154,29316.0
2022-05-23 15:35:00,67.13,67.16,67.03,67.03,17513.0,63.1154,63.1437,63.0214,63.0214,17513.0
2022-05-23 15:40:00,67.02,67.07,67.01,67.03,30800.0,63.012,63.059,63.0026,63.0214,30800.0
2022-05-23 15:45:00,67.03,67.03,66.96,66.96,21199.0,63.0214,63.0214,62.9556,62.9556,21199.0
2022-05-23 15:50:00,66.97,67.07,66.97,67.01,61128.0,62.965,63.059,62.965,63.0026,61128.0
2022-05-23 15:55:00,67.0,67.14,66.99,67.13,82031.0,62.9932,63.1248,62.9838,63.1154,82031.0
2022-05-24 09:30:00,65.78,65.88,65.66,65.68,42707.0,61.8462,61.9402,61.7334,61.7522,42707.0
2022-05-24 09:35:00,65.67,65.75,65.66,65.69,97063.0,61.7428,61.818,61.7334,61.7616,97063.0
2022-05-24 09:40:00,65.69,65.74,65.65,65.73,55641.0,61.7616,61.8086,61.724,61.7992,55641.0
2022-05-24 09:45:00,65.73,65.86,65.72,65.81,40424.0,61.7992,61.9214,61.7898,61.8744,40424.0
2022-05-24 09:50:00,65.81,65.87,65.76,65.76,24507.0,61.8744,61.9308,61.8274,61.8274,24507.0
2022-05-24 09:55:00,65.77,65.78,65.69,65.7,38480.0,61.8368,61.8462,61.7616,61.771,38480.0
2022-05-24 10:00:00,65.7,65.72,65.62,65.68,36151.0,61.771,61.7898,61.6957,61.7522,36151.0
2022-05-24 10:05:00,65.67,65.71,65.61,65.64,43658.0,61.7428,61.7804,61.6863,61.7146,43658.0
2022-05-24 10:10:00,65.63,65.65,65.52,65.54,60405.0,61.7051,61.724,61.6017,61.6205,60405.0
2022-05-24 10:15:00,65.53,65.55,65.49,65.53,25907.0,61.6111,61.6299,61.5735,61.6111,25907.0
2022-05-24 10:20:00,65.54,65.64,65.54,65.56,26552.0,61.6205,61.7146,61.6205,61.6393,26552.0
2022-05-24 10:25:00,65.57,65.7,65.54,65.69,74357.0,61.6487,61.771,61.6205,61.7616,74357.0
2022-05-24 10:30:00,65.68,65.68,65.61,65.62,60254.0,61.7522,61.7522,61.6863,61.6957,60254.0
2022-05-24 10:35:00,65.61,65.68,65.57,65.6,23711.0,61.6863,61.7522,61.6487,61.6769,23711.0
2022-05-24 10:40:00,65.6,65.6,65.51,65.54,15171.0,61.6769,61.6769,61.5923,61.6205,15171.0
2022-05-24 10:45:00,65.55,65.58,65.47,65.47,56000.0,61.6299,61.6581,61.5547,61.5547,56000.0
2022-05-24 10:50:00,65.47,65.55,65.46,65.49,37624.0,61.5547,61.6299,61.5453,61.5735,37624.0
2022-05-24 10:55:00,65.48,65.5,65.46,65.47,32075.0,61.5641,61.5829,61.5453,61.5547,32075.0
2022-05-24 11:00:00,65.46,65.51,65.45,65.47,84336.0,61.5453,61.5923,61.5359,61.5547,84336.0
2022-05-24 11:05:00,65.48,65.51,65.44,65.48,21699.0,61.5641,61.5923,61.5265,61.5641,21699.0
2022-05-24 11:10:00,65.48,65.48,65.42,65.44,44660.0,61.5641,61.5641,61.5077,61.5265,44660.0
2022-05-24 11:15:00,65.43,65.51,65.41,65.44,23755.0,61.5171,61.5923,61.4983,61.5265,23755.0
2022-05-24 11:20:00,65.44,65.48,65.4,65.46,22097.0,61.5265,61.5641,61.4889,61.5453,22097.0
2022-05-24 11:25:00,65.46,65.56,65.45,65.56,17022.0,61.5453,61.6393,61.5359,61.6393,17022.0
2022-05-24 11:30:00,65.57,65.6,65.53,65.59,41047.0,61.6487,61.6769,61.6111,61.6675,41047.0
2022-05-24 11:35:00,65.59,65.6,65.56,65.6,32417.0,61.6675,61.6769,61.6393,61.6769,32417.0
2022-05-24 11:40:00,65.6,65.74,65.6,65.74,41156.0,61.6769,61.8086,61.6769,61.8086,41156.0
2022-05-24 11:45:00,65.74,65.82,65.74,65.82,65446.0,61.8086,61.8838,61.8086,61.8838,65446.0
2022-05-24 11:50:00,65.82,65.85,65.8,65.81,24873.0,61.8838,61.912,61.865,61.8744,24873.0
2022-05-24 11:55:00,65.81,65.87,65.78,65.82,29311.0,61.8744,61.9308,61.8462,61.8838,29311.0
2022-05-24 12:00:00,65.82,65.83,65.77,65.82,21804.0,61.8838,61.8932,61.8368,61.8838,21804.0
2022-05-24 12:05:00,65.83,65.87,65.8,65.84,31560.0,61.8932,61.9308,61.865,61.9026,31560.0
2022-05-24 12:10:00,65.84,65.93,65.83,65.93,17692.0,61.9026,61.9872,61.8932,61.9872,17692.0
2022-05-24 12:15:00,65.94,66.02,65.88,65.9,62103.0,61.9966,62.0718,61.9402,61.959,62103.0
2022-05-24 12:20:00,65.88,65.88,65.81,65.86,9970.0,61.9402,61.9402,61.8744,61.9214,9970.0
2022-05-24 12:25:00,65.86,65.9,65.84,65.85,17162.0,61.9214,61.959,61.9026,61.912,17162.0
2022-05-24 12:30:00,65.85,65.89,65.81,65.83,14849.0,61.912,61.9496,61.8744,61.8932,14849.0
2022-05-24 12:35:00,65.83,65.84,65.74,65.76,16124.0,61.8932,61.9026,61.8086,61.8274,16124.0
2022-05-24 12:40:00,65.76,65.77,65.71,65.71,7165.0,61.8274,61.8368,61.7804,61.7804,7165.0
2022-05-24 12:45:00,65.7,65.75,65.69,65.75,10978.0,61.771,61.818,61.7616,61.818,10978.0
2022-05-24 12:50:00,65.73,65.75,65.71,65.74,7873.0,61.7992,61.818,61.7804,61.8086,7873.0
2022-05-24 12:55:00,65.75,65.83,65.75,65.79,10396.0,61.818,61.8932,61.818,61.8556,10396.0
2022-05-24 13:00:00,65.8,65.8,65.71,65.71,21302.0,61.865,61.865,61.7804,61.7804,21302.0
2022-05-24 13:05:00,65.71,65.75,65.71,65.73,7697.0,61.7804,61.818,61.7804,61.7992,7697.0
2022-05-24 13:10:00,65.72,65.73,65.71,65.72,15301.0,61.7898,61.7992,61.7804,61.7898,15301.0
2022-05-24 13:15:00,65.72,65.75,65.7,65.74,14684.0,61.7898,61.818,61.771,61.8086,14684.0
2022-05-24 13:20:00,65.74,65.76,65.7,65.74,14642.0,61.8086,61.8274,61.771,61.8086,14642.0
2022-05-24 13:25:00,65.73,65.8,65.72,65.8,23916.0,61.7992,61.865,61.7898,61.865,23916.0
2022-05-24 13:30:00,65.79,65.79,65.74,65.76,11895.0,61.8556,61.8556,61.8086,61.8274,11895.0
2022-05-24 13:35:00,65.77,65.88,65.77,65.86,16693.0,61.8368,61.9402,61.8368,61.9214,16693.0
2022-05-24 13:40:00,65.87,65.93,65.86,65.89,47094.0,61.9308,61.9872,61.9214,61.9496,47094.0
2022-05-24 13:45:00,65.89,65.92,65.84,65.88,16226.0,61.9496,61.9778,61.9026,61.9402,16226.0
2022-05-24 13:50:00,65.89,65.92,65.87,65.9,10841.0,61.9496,61.9778,61.9308,61.959,10841.0
2022-05-24 13:55:00,65.91,65.94,65.9,65.91,11379.0,61.9684,61.9966,61.959,61.9684,11379.0
2022-05-24 14:00:00,65.92,65.93,65.86,65.86,14218.0,61.9778,61.9872,61.9214,61.9214,14218.0
2022-05-24 14:05:00,65.86,65.99,65.85,65.96,33298.0,61.9214,62.0436,61.912,62.0154,33298.0
2022-05-24 14:10:00,65.96,66.05,65.95,65.97,52025.0,62.0154,62.1,62.006,62.0248,52025.0
2022-05-24 14:15:00,65.98,65.98,65.88,65.9,17051.0,62.0342,62.0342,61.9402,61.959,17051.0
2022-05-24 14:20:00,65.89,65.96,65.86,65.95,12395.0,61.9496,62.0154,61.9214,62.006,12395.0
2022-05-24 14:25:00,65.96,65.99,65.94,65.94,15870.0,62.0154,62.0436,61.9966,61.9966,15870.0
2022-05-24 14:30:00,65.93,65.98,65.91,65.98,11527.0,61.9872,62.0342,61.9684,62.0342,11527.0
2022-05-24 14:35:00,65.98,66.02,65.96,66.01,9441.0,62.0342,62.0718,62.0154,62.0624,9441.0
2022-05-24 14:40:00,66.01,66.03,65.88,65.89,30856.0,62.0624,62.0812,61.9402,61.9496,30856.0
2022-05-24 14:45:00,65.88,65.91,65.8,65.83,43427.0,61.9402,61.9684,61.865,61.8932,43427.0
2022-05-24 14:50:00,65.82,65.83,65.78,65.79,25466.0,61.8838,61.8932,61.8462,61.8556,25466.0
2022-05-24 14:55:00,65.78,65.83,65.75,65.81,18312.0,61.8462,61.8932,61.818,61.8744,18312.0
2022-05-24 15:00:00,65.81,65.9,65.81,65.9,29776.0,61.8744,61.959,61.8744,61.959,29776.0
2022-05-24 15:05:00,65.9,65.94,65.87,65.89,17784.0,61.959,61.9966,61.9308,61.9496,17784.0
2022-05-24 15:10:00,65.89,65.95,65.87,65.89,36763.0,61.9496,62.006,61.9308,61.9496,36763.0
2022-05-24 15:15:00,65.9,65.94,65.86,65.88,33024.0,61.959,61.9966,61.9214,61.9402,33024.0
2022-05-24 15:20:00,65.88,65.93,65.82,65.92,40241.0,61.9402,61.9872,61.8838,61.9778,40241.0
2022-05-24 15:25:00,65.91,65.94,65.87,65.91,13156.0,61.9684,61.9966,61.9308,61.9684,13156.0
2022-05-24 15:30:00,65.91,65.95,65.89,65.94,22448.0,61.9684,62.006,61.9496,61.9966,22448.0
2022-05-24 15:35:00,65.95,66.18,65.95,66.13,84549.0,62.006,62.2223,62.006,62.1752,84549.0
2022-05-24 15:40:00,66.15,66.2,66.1,66.1,41411.0,62.1941,62.2411,62.147,62.147,41411.0
2022-05-24 15:45:00,66.11,66.26,66.1,66.2,90633.0,62.1564,62.2975,62.147,62.2411,90633.0
2022-05-24 15:50:00,66.2,66.23,66.06,66.06,60924.0,62.2411,62.2693,62.1094,62.1094,60924.0
2022-05-24 15:55:00,66.05,66.12,66.02,66.12,130867.0,62.1,62.1658,62.0718,62.1658,130867.0
2022-05-25 09:30:00,65.42,65.63,65.42,65.57,93012.0,61.5077,61.7051,61.5077,61.6487,93012.0
2022-05-25 09:35:00,65.58,65.65,65.55,65.6,45828.0,61.6581,61.724,61.6299,61.6769,45828.0
2022-05-25 09:40:00,65.6,65.63,65.54,65.62,55507.0,61.6769,61.7051,61.6205,61.6957,55507.0
2022-05-25 09:45:00,65.62,65.69,65.58,65.6,54942.0,61.6957,61.7616,61.6581,61.6769,54942.0
2022-05-25 09:50:00,65.6,65.67,65.6,65.66,43735.0,61.6769,61.7428,61.6769,61.7334,43735.0
2022-05-25 09:55:00,65.65,65.7,65.63,65.66,36615.0,61.724,61.771,61.7051,61.7334,36615.0
2022-05-25 10:00:00,65.66,65.73,65.63,65.72,31361.0,61.7334,61.7992,61.7051,61.7898,31361.0
2022-05-25 10:05:00,65.7,65.7,65.61,65.65,14032.0,61.771,61.771,61.6863,61.724,14032.0
2022-05-25 10:10:00,65.65,65.69,65.61,65.68,44724.0,61.724,61.7616,61.6863,61.7522,44724.0
2022-05-25 10:15:00,65.67,65.78,65.65,65.74,63779.0,61.7428,61.8462,61.724,61.8086,63779.0
2022-05-25 10:20:00,65.75,65.8,65.72,65.79,43814.0,61.818,61.865,61.7898,61.8556,43814.0
2022-05-25 10:25:00,65.79,65.87,65.79,65.86,26312.0,61.8556,61.9308,61.8556,61.9214,26312.0
2022-05-25 10:30:00,65.87,65.89,65.82,65.88,16923.0,61.9308,61.9496,61.8838,61.9402,16923.0
2022-05-25 10:35:00,65.89,65.95,65.87,65.94,15442.0,61.9496,62.006,61.9308,61.9966,15442.0
2022-05-25 10:40:00,65.94,65.94,65.82,65.83,24143.0,61.9966,61.9966,61.8838,61.8932,24143.0
2022-05-25 10:45:00,65.84,65.84,65.73,65.76,45311.0,61.9026,61.9026,61.7992,61.8274,45311.0
2022-05-25 10:50:00,65.77,65.77,65.73,65.74,20193.0,61.8368,61.8368,61.7992,61.8086,20193.0
2022-05-25 10:55:00,65.74,65.85,65.74,65.84,43378.0,61.8086,61.912,61.8086,61.9026,43378.0
2022-05-25 11:00:00,65.84,65.85,65.76,65.79,37210.0,61.9026,61.912,61.8274,61.8556,37210.0
2022-05-25 11:05:00,65.79,65.84,65.79,65.8,13649.0,61.8556,61.9026,61.8556,61.865,13649.0
2022-05-25 11:10:00,65.8,65.85,65.8,65.83,10582.0,61.865,61.912,61.865,61.8932,10582.0
2022-05-25 11:15:00,65.81,65.84,65.79,65.83,14074.0,61.8744,61.9026,61.8556,61.8932,14074.0
2022-05-25 11:20:00,65.82,65.84,65.77,65.83,12913.0,61.8838,61.9026,61.8368,61.8932,12913.0
2022-05-25 11:25:00,65.83,65.83,65.79,65.81,15318.0,61.8932,61.8932,61.8556,61.8744,15318.0
2022-05-25 11:30:00,65.79,65.8,65.67,65.67,11021.0,61.8556,61.865,61.7428,61.7428,11021.0
2022-05-25 11:35:00,65.67,65.68,65.57,65.6,41179.0,61.7428,61.7522,61.6487,61.6769,41179.0
2022-05-25 11:40:00,65.6,65.66,65.58,65.64,19729.0,61.6769,61.7334,61.6581,61.7146,19729.0
2022-05-25 11:45:00,65.64,65.68,65.61,65.66,15071.0,61.7146,61.7522,61.6863,61.7334,15071.0
2022-05-25 11:50:00,65.65,65.66,65.59,65.6,11889.0,61.724,61.7334,61.6675,61.6769,11889.0
2022-05-25 11:55:00,65.6,65.65,65.59,65.62,13292.0,61.6769,61.724,61.6675,61.6957,13292.0
2022-05-25 12:00:00,65.62,65.67,65.61,65.64,10600.0,61.6957,61.7428,61.6863,61.7146,10600.0
2022-05-25 12:05:00,65.65,65.66,65.59,65.6,20998.0,61.724,61.7334,61.6675,61.6769,20998.0
2022-05-25 12:10:00,65.58,65.63,65.58,65.61,13498.0,61.6581,61.7051,61.6581,61.6863,13498.0
2022-05-25 12:15:00,65.61,65.61,65.53,65.55,28165.0,61.6863,61.6863,61.6111,61.6299,28165.0
2022-05-25 12:20:00,65.54,65.54,65.44,65.46,43254.0,61.6205,61.6205,61.5265,61.5453,43254.0
2022-05-25 12:25:00,65.46,65.46,65.4,65.45,21226.0,61.5453,61.5453,61.4889,61.5359,21226.0
2022-05-25 12:30:00,65.45,65.49,65.43,65.43,23292.0,61.5359,61.5735,61.5171,61.5171,23292.0
2022-05-25 12:35:00,65.43,65.47,65.39,65.43,22459.0,61.5171,61.5547,61.4795,61.5171,22459.0
2022-05-25 12:40:00,65.44,65.48,65.42,65.48,15008.0,61.5265,61.5641,61.5077,61.5641,15008.0
2022-05-25 12:45:00,65.48,65.6,65.47,65.59,22715.0,61.5641,61.6769,61.5547,61.6675,22715.0
2022-05-25 12:50:00,65.58,65.58,65.53,65.55,97818.0,61.6581,61.6581,61.6111,61.6299,97818.0
2022-05-25 12:55:00,65.54,65.58,65.51,65.58,5188.0,61.6205,61.6581,61.5923,61.6581,5188.0
2022-05-25 13:00:00,65.57,65.57,65.54,65.55,6565.0,61.6487,61.6487,61.6205,61.6299,6565.0
2022-05-25 13:05:00,65.55,65.57,65.54,65.55,8345.0,61.6299,61.6487,61.6205,61.6299,8345.0
2022-05-25 13:10:00,65.54,65.54,65.48,65.54,23311.0,61.6205,61.6205,61.5641,61.6205,23311.0
2022-05-25 13:15:00,65.54,65.58,65.54,65.56,19032.0,61.6205,61.6581,61.6205,61.6393,19032.0
2022-05-25 13:20:00,65.55,65.57,65.53,65.55,17166.0,61.6299,61.6487,61.6111,61.6299,17166.0
2022-05-25 13:25:00,65.55,65.64,65.53,65.63,19599.0,61.6299,61.7146,61.6111,61.7051,19599.0
2022-05-25 13:30:00,65.62,65.63,65.6,65.63,19461.0,61.6957,61.7051,61.6769,61.7051,19461.0
2022-05-25 13:35:00,65.64,65.7,65.64,65.66,40343.0,61.7146,61.771,61.7146,61.7334,40343.0
2022-05-25 13:40:00,65.66,65.68,65.63,65.64,11173.0,61.7334,61.7522,61.7051,61.7146,11173.0
2022-05-25 13:45:00,65.64,65.69,65.64,65.68,21912.0,61.7146,61.7616,61.7146,61.7522,21912.0
2022-05-25 13:50:00,65.68,65.69,65.62,65.64,17833.0,61.7522,61.7616,61.6957,61.7146,17833.0
2022-05-25 13:55:00,65.63,65.67,65.61,65.67,11745.0,61.7051,61.7428,61.6863,61.7428,11745.0
2022-05-25 14:00:00,65.66,65.89,65.63,65.77,126705.0,61.7334,61.9496,61.7051,61.8368,126705.0
2022-05-25 14:05:00,65.78,65.81,65.44,65.63,61127.0,61.8462,61.8744,61.5265,61.7051,61127.0
2022-05-25 14:10:00,65.67,65.82,65.62,65.71,77002.0,61.7428,61.8838,61.6957,61.7804,77002.0
2022-05-25 14:15:00,65.75,65.86,65.67,65.73,39186.0,61.818,61.9214,61.7428,61.7992,39186.0
2022-05-25 14:20:00,65.73,65.81,65.7,65.74,14868.0,61.7992,61.8744,61.771,61.8086,14868.0
2022-05-25 14:25:00,65.75,65.87,65.73,65.84,28277.0,61.818,61.9308,61.7992,61.9026,28277.0
2022-05-25 14:30:00,65.84,65.87,65.8,65.86,14527.0,61.9026,61.9308,61.865,61.9214,14527.0
2022-05-25 14:35:00,65.87,65.91,65.82,65.85,27688.0,61.9308,61.9684,61.8838,61.912,27688.0
2022-05-25 14:40:00,65.86,65.96,65.85,65.91,13990.0,61.9214,62.0154,61.912,61.9684,13990.0
2022-05-25 14:45:00,65.91,65.92,65.87,65.88,22625.0,61.9684,61.9778,61.9308,61.9402,22625.0
2022-05-25 14:50:00,65.89,65.99,65.89,65.99,23195.0,61.9496,62.0436,61.9496,62.0436,23195.0
2022-05-25 14:55:00,65.98,65.99,65.96,65.98,15509.0,62.0342,62.0436,62.0154,62.0342,15509.0
2022-05-25 15:00:00,65.98,66.13,65.96,66.12,22560.0,62.0342,62.1752,62.0154,62.1658,22560.0
2022-05-25 15:05:00,66.11,66.15,66.08,66.14,17331.0,62.1564,62.1941,62.1282,62.1846,17331.0
2022-05-25 15:10:00,66.13,66.16,66.13,66.14,17000.0,62.1752,62.2035,62.1752,62.1846,17000.0
2022-05-25 15:15:00,66.14,66.14,66.07,66.08,26405.0,62.1846,62.1846,62.1188,62.1282,26405.0
2022-05-25 15:20:00,66.09,66.11,66.03,66.05,17725.0,62.1376,62.1564,62.0812,62.1,17725.0
2022-05-25 15:25:00,66.06,66.06,66.01,66.02,24449.0,62.1094,62.1094,62.0624,62.0718,24449.0
2022-05-25 15:30:00,66.02,66.06,65.99,66.01,28140.0,62.0718,62.1094,62.0436,62.0624,28140.0
2022-05-25 15:35:00,66.0,66.0,65.95,65.99,34639.0,62.053,62.053,62.006,62.0436,34639.0
2022-05-25 15:40:00,65.99,66.02,65.96,66.02,23803.0,62.0436,62.0718,62.0154,62.0718,23803.0
2022-05-25 15:45:00,66.01,66.02,65.95,65.98,32619.0,62.0624,62.0718,62.006,62.0342,32619.0
2022-05-25 15:50:00,65.97,66.03,65.88,66.01,84155.0,62.0248,62.0812,61.9402,62.0624,84155.0
2022-05-25 15:55:00,66.01,66.04,65.99,66.04,95302.0,62.0624,62.0906,62.0436,62.0906,95302.0
2022-05-26 09:30:00,65.87,65.99,65.75,65.98,103297.0,61.9308,62.0436,61.818,62.0342,103297.0
2022-05-26 09:35:00,65.98,66.1,65.98,66.06,57504.0,62.0342,62.147,62.0342,62.1094,57504.0
2022-05-26 09:40:00,66.06,66.13,65.99,66.02,45710.0,62.1094,62.1752,62.0436,62.0718,45710.0
2022-05-26 09:45:00,66.03,66.12,65.99,66.07,35012.0,62.0812,62.1658,62.0436,62.1188,35012.0
2022-05-26 09:50:00,66.07,66.16,66.05,66.13,40905.0,62.1188,62.2035,62.1,62.1752,40905.0
2022-05-26 09:55:00,66.13,66.19,66.1,66.14,30072.0,62.1752,62.2317,62.147,62.1846,30072.0
2022-05-26 10:00:00,66.16,66.2,66.12,66.14,36691.0,62.2035,62.2411,62.1658,62.1846,36691.0
2022-05-26 10:05:00,66.13,66.2,66.13,66.19,15165.0,62.1752,62.2411,62.1752,62.2317,15165.0
2022-05-26 10:10:00,66.19,66.26,66.14,66.25,25762.0,62.2317,62.2975,62.1846,62.2881,25762.0
2022-05-26 10:15:00,66.24,66.3,66.23,66.3,24895.0,62.2787,62.3351,62.2693,62.3351,24895.0
2022-05-26 10:20:00,66.3,66.4,66.29,66.39,26731.0,62.3351,62.4291,62.3257,62.4197,26731.0
2022-05-26 10:25:00,66.39,66.39,66.34,66.34,27807.0,62.4197,62.4197,62.3727,62.3727,27807.0
2022-05-26 10:30:00,66.34,66.35,66.27,66.28,30011.0,62.3727,62.3821,62.3069,62.3163,30011.0
2022-05-26 10:35:00,66.28,66.36,66.28,66.33,28239.0,62.3163,62.3915,62.3163,62.3633,28239.0
2022-05-26 10:40:00,66.33,66.34,66.29,66.31,33324.0,62.3633,62.3727,62.3257,62.3445,33324.0
2022-05-26 10:45:00,66.3,66.35,66.26,66.35,24766.0,62.3351,62.3821,62.2975,62.3821,24766.0
2022-05-26 10:50:00,66.34,66.39,66.34,66.34,17249.0,62.3727,62.4197,62.3727,62.3727,17249.0
2022-05-26 10:55:00,66.34,66.37,66.33,66.37,13541.0,62.3727,62.4009,62.3633,62.4009,13541.0
2022-05-26 11:00:00,66.37,66.45,66.36,66.44,15428.0,62.4009,62.4761,62.3915,62.4667,15428.0
2022-05-26 11:05:00,66.44,66.44,66.36,66.36,12926.0,62.4667,62.4667,62.3915,62.3915,12926.0
2022-05-26 11:10:00,66.36,66.42,66.35,66.4,24905.0,62.3915,62.4479,62.3821,62.4291,24905.0
2022-05-26 11:15:00,66.41,66.41,66.37,66.39,18809.0,62.4385,62.4385,62.4009,62.4197,18809.0
2022-05-26 11:20:00,66.38,66.4,66.36,66.38,22877.0,62.4103,62.4291,62.3915,62.4103,22877.0
2022-05-26 11:25:00,66.39,66.4,66.32,66.33,19002.0,62.4197,62.4291,62.3539,62.3633,19002.0
2022-05-26 11:30:00,66.33,66.37,66.29,66.29,18947.0,62.3633,62.4009,62.3257,62.3257,18947.0
2022-05-26 11:35:00,66.28,66.34,66.27,66.33,24870.0,62.3163,62.3727,62.3069,62.3633,24870.0
2022-05-26 11:40:00,66.33,66.36,66.31,66.36,8453.0,62.3633,62.3915,62.3445,62.3915,8453.0
2022-05-26 11:45:00,66.36,66.37,66.32,66.33,10417.0,62.3915,62.4009,62.3539,62.3633,10417.0
2022-05-26 11:50:00,66.34,66.35,66.33,66.34,16209.0,62.3727,62.3821,62.3633,62.3727,16209.0
2022-05-26 11:55:00,66.35,66.38,66.33,66.34,25276.0,62.3821,62.4103,62.3633,62.3727,25276.0
2022-05-26 12:00:00,66.33,66.36,66.32,66.36,13029.0,62.3633,62.3915,62.3539,62.3915,13029.0
2022-05-26 12:05:00,66.36,66.36,66.3,66.31,8911.0,62.3915,62.3915,62.3351,62.3445,8911.0
2022-05-26 12:10:00,66.31,66.36,66.3,66.36,14729.0,62.3445,62.3915,62.3351,62.3915,14729.0
2022-05-26 12:15:00,66.35,66.39,66.34,66.39,36195.0,62.3821,62.4197,62.3727,62.4197,36195.0
2022-05-26 12:20:00,66.4,66.43,66.39,66.42,10889.0,62.4291,62.4573,62.4197,62.4479,10889.0
2022-05-26 12:25:00,66.42,66.47,66.41,66.46,14600.0,62.4479,62.4949,62.4385,62.4855,14600.0
2022-05-26 12:30:00,66.47,66.48,66.46,66.48,6445.0,62.4949,62.5043,62.4855,62.5043,6445.0
2022-05-26 12:35:00,66.48,66.5,66.46,66.5,42333.0,62.5043,62.5231,62.4855,62.5231,42333.0
2022-05-26 12:40:00,66.49,66.5,66.48,66.5,36164.0,62.5137,62.5231,62.5043,62.5231,36164.0
2022-05-26 12:45:00,66.5,66.53,66.48,66.52,42753.0,62.5231,62.5513,62.5043,62.5419,42753.0
2022-05-26 12:50:00,66.52,66.55,66.51,66.55,35817.0,62.5419,62.5701,62.5325,62.5701,35817.0
2022-05-26 12:55:00,66.56,66.57,66.52,66.53,37660.0,62.5795,62.5889,62.5419,62.5513,37660.0
2022-05-26 13:00:00,66.53,66.6,66.53,66.59,45966.0,62.5513,62.6171,62.5513,62.6077,45966.0
2022-05-26 13:05:00,66.59,66.61,66.57,66.59,46823.0,62.6077,62.6265,62.5889,62.6077,46823.0
2022-05-26 13:10:00,66.59,66.6,66.46,66.49,23920.0,62.6077,62.6171,62.4855,62.5137,23920.0
2022-05-26 13:15:00,66.49,66.51,66.46,66.51,8254.0,62.5137,62.5325,62.4855,62.5325,8254.0
2022-05-26 13:20:00,66.51,66.53,66.48,66.49,9506.0,62.5325,62.5513,62.5043,62.5137,9506.0
2022-05-26 13:25:00,66.48,66.51,66.47,66.51,12474.0,62.5043,62.5325,62.4949,62.5325,12474.0
2022-05-26 13:30:00,66.5,66.54,66.49,66.53,3150.0,62.5231,62.5607,62.5137,62.5513,3150.0
2022-05-26 13:35:00,66.53,66.53,66.5,66.52,7528.0,62.5513,62.5513,62.5231,62.5419,7528.0
2022-05-26 13:40:00,66.52,66.53,66.48,66.5,14161.0,62.5419,62.5513,62.5043,62.5231,14161.0
2022-05-26 13:45:00,66.51,66.52,66.49,66.52,14610.0,62.5325,62.5419,62.5137,62.5419,14610.0
2022-05-26 13:50:00,66.52,66.54,66.51,66.53,15318.0,62.5419,62.5607,62.5325,62.5513,15318.0
2022-05-26 13:55:00,66.53,66.58,66.5,66.56,19890.0,62.5513,62.5983,62.5231,62.5795,19890.0
2022-05-26 14:00:00,66.56,66.59,66.54,66.58,26395.0,62.5795,62.6077,62.5607,62.5983,26395.0
2022-05-26 14:05:00,66.58,66.62,66.56,66.61,12206.0,62.5983,62.6359,62.5795,62.6265,12206.0
2022-05-26 14:10:00,66.62,66.62,66.58,66.61,8066.0,62.6359,62.6359,62.5983,62.6265,8066.0
2022-05-26 14:15:00,66.6,66.61,66.58,66.6,6599.0,62.6171,62.6265,62.5983,62.6171,6599.0
2022-05-26 14:20:00,66.59,66.65,66.59,66.64,15538.0,62.6077,62.6642,62.6077,62.6547,15538.0
2022-05-26 14:25:00,66.64,66.64,66.59,66.59,5910.0,62.6547,62.6547,62.6077,62.6077,5910.0
2022-05-26 14:30:00,66.6,66.61,66.57,66.57,7508.0,62.6171,62.6265,62.5889,62.5889,7508.0
2022-05-26 14:35:00,66.57,66.58,66.52,66.57,26998.0,62.5889,62.5983,62.5419,62.5889,26998.0
2022-05-26 14:40:00,66.56,66.6,66.54,66.59,7894.0,62.5795,62.6171,62.5607,62.6077,7894.0
2022-05-26 14:45:00,66.59,66.62,66.56,66.62,17935.0,62.6077,62.6359,62.5795,62.6359,17935.0
2022-05-26 14:50:00,66.63,66.64,66.61,66.62,13796.0,62.6453,62.6547,62.6265,62.6359,13796.0
2022-05-26 14:55:00,66.63,66.66,66.62,66.64,16664.0,62.6453,62.6736,62.6359,62.6547,16664.0
2022-05-26 15:00:00,66.63,66.63,66.55,66.57,15437.0,62.6453,62.6453,62.5701,62.5889,15437.0
2022-05-26 15:05:00,66.57,66.67,66.56,66.66,13100.0,62.5889,62.683,62.5795,62.6736,13100.0
2022-05-26 15:10:00,66.66,66.66,66.58,66.6,20216.0,62.6736,62.6736,62.5983,62.6171,20216.0
2022-05-26 15:15:00,66.6,66.61,66.5,66.55,36180.0,62.6171,62.6265,62.5231,62.5701,36180.0
2022-05-26 15:20:00,66.54,66.55,66.5,66.53,25104.0,62.5607,62.5701,62.5231,62.5513,25104.0
2022-05-26 15:25:00,66.53,66.57,66.51,66.55,49718.0,62.5513,62.5889,62.5325,62.5701,49718.0
2022-05-26 15:30:00,66.55,66.59,66.53,66.57,43773.0,62.5701,62.6077,62.5513,62.5889,43773.0
2022-05-26 15:35:00,66.58,66.6,66.53,66.59,27568.0,62.5983,62.6171,62.5513,62.6077,27568.0
2022-05-26 15:40:00,66.59,66.65,66.58,66.65,38514.0,62.6077,62.6642,62.5983,62.6642,38514.0
2022-05-26 15:45:00,66.65,66.67,66.62,66.66,44777.0,62.6642,62.683,62.6359,62.6736,44777.0
2022-05-26 15:50:00,66.66,66.69,66.58,66.58,106857.0,62.6736,62.7018,62.5983,62.5983,106857.0
2022-05-26 15:55:00,66.59,66.6,66.48,66.54,194982.0,62.6077,62.6171,62.5043,62.5607,194982.0
2022-05-27 09:30:00,67.4,67.52,67.3,67.41,83871.0,63.3693,63.4821,63.2753,63.3787,83871.0
2022-05-27 09:35:00,67.41,67.55,67.41,67.53,66206.0,63.3787,63.5103,63.3787,63.4915,66206.0
2022-05-27 09:40:00,67.53,67.6,67.44,67.44,47424.0,63.4915,63.5573,63.4069,63.4069,47424.0
2022-05-27 09:45:00,67.44,67.61,67.42,67.6,37735.0,63.4069,63.5667,63.3881,63.5573,37735.0
2022-05-27 09:50:00,67.6,67.66,67.59,67.65,61428.0,63.5573,63.6137,63.5479,63.6043,61428.0
2022-05-27 09:55:00,67.66,67.72,67.65,67.69,16206.0,63.6137,63.6702,63.6043,63.642,16206.0
2022-05-27 10:00:00,67.69,67.7,67.61,67.63,24073.0,63.642,63.6514,63.5667,63.5855,24073.0
2022-05-27 10:05:00,67.63,67.66,67.59,67.62,13492.0,63.5855,63.6137,63.5479,63.5761,13492.0
2022-05-27 10:10:00,67.63,67.68,67.62,67.66,25153.0,63.5855,63.6326,63.5761,63.6137,25153.0
2022-05-27 10:15:00,67.64,67.67,67.62,67.64,24635.0,63.5949,63.6232,63.5761,63.5949,24635.0
2022-05-27 10:20:00,67.65,67.7,67.64,67.67,24313.0,63.6043,63.6514,63.5949,63.6232,24313.0
2022-05-27 10:25:00,67.68,67.68,67.58,67.58,31730.0,63.6326,63.6326,63.5385,63.5385,31730.0
2022-05-27 10:30:00,67.59,67.61,67.56,67.57,19334.0,63.5479,63.5667,63.5197,63.5291,19334.0
2022-05-27 10:35:00,67.56,67.6,67.54,67.56,26824.0,63.5197,63.5573,63.5009,63.5197,26824.0
2022-05-27 10:40:00,67.57,67.57,67.51,67.53,38767.0,63.5291,63.5291,63.4727,63.4915,38767.0
2022-05-27 10:45:00,67.53,67.61,67.52,67.61,13835.0,63.4915,63.5667,63.4821,63.5667,13835.0
2022-05-27 10:50:00,67.6,67.6,67.56,67.6,11905.0,63.5573,63.5573,63.5197,63.5573,11905.0
2022-05-27 10:55:00,67.6,67.6,67.53,67.53,25791.0,63.5573,63.5573,63.4915,63.4915,25791.0
2022-05-27 11:00:00,67.55,67.57,67.49,67.5,23301.0,63.5103,63.5291,63.4539,63.4633,23301.0
2022-05-27 11:05:00,67.49,67.56,67.49,67.55,21933.0,63.4539,63.5197,63.4539,63.5103,21933.0
2022-05-27 11:10:00,67.56,67.6,67.54,67.59,13930.0,63.5197,63.5573,63.5009,63.5479,13930.0
2022-05-27 11:15:00,67.59,67.62,67.58,67.59,29096.0,63.5479,63.5761,63.5385,63.5479,29096.0
2022-05-27 11:20:00,67.6,67.63,67.58,67.61,17139.0,63.5573,63.5855,63.5385,63.5667,17139.0
2022-05-27 11:25:00,67.6,67.6,67.57,67.6,10844.0,63.5573,63.5573,63.5291,63.5573,10844.0
2022-05-27 11:30:00,67.61,67.63,67.6,67.62,4259.0,63.5667,63.5855,63.5573,63.5761,4259.0
2022-05-27 11:35:00,67.62,67.62,67.58,67.59,22315.0,63.5761,63.5761,63.5385,63.5479,22315.0
2022-05-27 11:40:00,67.59,67.62,67.57,67.58,7009.0,63.5479,63.5761,63.5291,63.5385,7009.0
2022-05-27 11:45:00,67.57,67.61,67.56,67.59,12424.0,63.5291,63.5667,63.5197,63.5479,12424.0
2022-05-27 11:50:00,67.61,67.63,67.6,67.61,4696.0,63.5667,63.5855,63.5573,63.5667,4696.0
2022-05-27 11:55:00,67.6,67.61,67.59,67.61,5221.0,63.5573,63.5667,63.5479,63.5667,5221.0
2022-05-27 12:00:00,67.61,67.64,67.6,67.61,10423.0,63.5667,63.5949,63.5573,63.5667,10423.0
2022-05-27 12:05:00,67.61,67.62,67.59,67.62,13220.0,63.5667,63.5761,63.5479,63.5761,13220.0
2022-05-27 12:10:00,67.62,67.64,67.61,67.64,16826.0,63.5761,63.5949,63.5667,63.5949,16826.0
2022-05-27 12:15:00,67.64,67.64,67.57,67.6,11701.0,63.5949,63.5949,63.5291,63.5573,11701.0
2022-05-27 12:20:00,67.6,67.61,67.58,67.6,7660.0,63.5573,63.5667,63.5385,63.5573,7660.0
2022-05-27 12:25:00,67.59,67.61,67.59,67.59,4300.0,63.5479,63.5667,63.5479,63.5479,4300.0
2022-05-27 12:30:00,67.59,67.59,67.57,67.58,7298.0,63.5479,63.5479,63.5291,63.5385,7298.0
2022-05-27 12:35:00,67.58,67.6,67.55,67.59,11583.0,63.5385,63.5573,63.5103,63.5479,11583.0
2022-05-27 12:40:00,67.58,67.59,67.57,67.58,5163.0,63.5385,63.5479,63.5291,63.5385,5163.0
2022-05-27 12:45:00,67.58,67.59,67.5,67.5,64524.0,63.5385,63.5479,63.4633,63.4633,64524.0
2022-05-27 12:50:00,67.5,67.55,67.49,67.55,56674.0,63.4633,63.5103,63.4539,63.5103,56674.0
2022-05-27 12:55:00,67.55,67.57,67.54,67.56,8963.0,63.5103,63.5291,63.5009,63.5197,8963.0
2022-05-27 13:00:00,67.56,67.57,67.54,67.56,11324.0,63.5197,63.5291,63.5009,63.5197,11324.0
2022-05-27 13:05:00,67.56,67.57,67.54,67.57,5792.0,63.5197,63.5291,63.5009,63.5291,5792.0
2022-05-27 13:10:00,67.58,67.61,67.57,67.59,8902.0,63.5385,63.5667,63.5291,63.5479,8902.0
2022-05-27 13:15:00,67.59,67.59,67.56,67.56,17717.0,63.5479,63.5479,63.5197,63.5197,17717.0
2022-05-27 13:20:00,67.56,67.57,67.52,67.53,9570.0,63.5197,63.5291,63.4821,63.4915,9570.0
2022-05-27 13:25:00,67.53,67.54,67.51,67.54,9818.0,63.4915,63.5009,63.4727,63.5009,9818.0
2022-05-27 13:30:00,67.54,67.57,67.53,67.53,7437.0,63.5009,63.5291,63.4915,63.4915,7437.0
2022-05-27 13:35:00,67.52,67.54,67.5,67.52,9340.0,63.4821,63.5009,63.4633,63.4821,9340.0
2022-05-27 13:40:00,67.5,67.52,67.49,67.51,10573.0,63.4633,63.4821,63.4539,63.4727,10573.0
2022-05-27 13:45:00,67.51,67.53,67.49,67.51,13615.0,63.4727,63.4915,63.4539,63.4727,13615.0
2022-05-27 13:50:00,67.51,67.54,67.51,67.53,14728.0,63.4727,63.5009,63.4727,63.4915,14728.0
2022-05-27 13:55:00,67.53,67.57,67.53,67.55,19669.0,63.4915,63.5291,63.4915,63.5103,19669.0
2022-05-27 14:00:00,67.55,67.56,67.53,67.54,20735.0,63.5103,63.5197,63.4915,63.5009,20735.0
2022-05-27 14:05:00,67.55,67.57,67.52,67.56,9329.0,63.5103,63.5291,63.4821,63.5197,9329.0
2022-05-27 14:10:00,67.57,67.57,67.55,67.56,7990.0,63.5291,63.5291,63.5103,63.5197,7990.0
2022-05-27 14:15:00,67.56,67.58,67.55,67.56,17073.0,63.5197,63.5385,63.5103,63.5197,17073.0
2022-05-27 14:20:00,67.56,67.56,67.55,67.56,16054.0,63.5197,63.5197,63.5103,63.5197,16054.0
2022-05-27 14:25:00,67.56,67.56,67.53,67.55,16317.0,63.5197,63.5197,63.4915,63.5103,16317.0
2022-05-27 14:30:00,67.54,67.56,67.52,67.56,27005.0,63.5009,63.5197,63.4821,63.5197,27005.0
2022-05-27 14:35:00,67.56,67.59,67.54,67.55,19210.0,63.5197,63.5479,63.5009,63.5103,19210.0
2022-05-27 14:40:00,67.54,67.57,67.53,67.57,12518.0,63.5009,63.5291,63.4915,63.5291,12518.0
2022-05-27 14:45:00,67.57,67.6,67.55,67.59,28910.0,63.5291,63.5573,63.5103,63.5479,28910.0
2022-05-27 14:50:00,67.59,67.61,67.58,67.59,34848.0,63.5479,63.5667,63.5385,63.5479,34848.0
2022-05-27 14:55:00,67.59,67.61,67.59,67.61,7064.0,63.5479,63.5667,63.5479,63.5667,7064.0
2022-05-27 15:00:00,67.6,67.61,67.58,67.61,27669.0,63.5573,63.5667,63.5385,63.5667,27669.0
2022-05-27 15:05:00,67.61,67.67,67.6,67.65,13992.0,63.5667,63.6232,63.5573,63.6043,13992.0
2022-05-27 15:10:00,67.65,67.65,67.61,67.62,8220.0,63.6043,63.6043,63.5667,63.5761,8220.0
2022-05-27 15:15:00,67.63,67.64,67.59,67.63,23209.0,63.5855,63.5949,63.5479,63.5855,23209.0
2022-05-27 15:20:00,67.63,67.66,67.62,67.66,22530.0,63.5855,63.6137,63.5761,63.6137,22530.0
2022-05-27 15:25:00,67.66,67.66,67.64,67.65,35668.0,63.6137,63.6137,63.5949,63.6043,35668.0
2022-05-27 15:30:00,67.64,67.66,67.62,67.63,18589.0,63.5949,63.6137,63.5761,63.5855,18589.0
2022-05-27 15:35:00,67.63,67.63,67.57,67.61,19850.0,63.5855,63.5855,63.5291,63.5667,19850.0
2022-05-27 15:40:00,67.6,67.64,67.59,67.64,20766.0,63.5573,63.5949,63.5479,63.5949,20766.0
2022-05-27 15:45:00,67.64,67.64,67.55,67.57,57170.0,63.5949,63.5949,63.5103,63.5291,57170.0
2022-05-27 15:50:00,67.57,67.62,67.56,67.6,58074.0,63.5291,63.5761,63.5197,63.5573,58074.0
2022-05-27 15:55:00,67.61,67.7,67.57,67.66,172309.0,63.5667,63.6514,63.5291,63.6137,172309.0
2022-05-31 09:30:00,68.72,68.72,68.45,68.47,190850.0,64.6104,64.6104,64.3565,64.3753,190850.0
2022-05-31 09:35:00,68.47,68.56,68.46,68.54,283845.0,64.3753,64.4599,64.3659,64.4411,283845.0
2022-05-31 09:40:00,68.53,68.55,68.5,68.51,150711.0,64.4317,64.4505,64.4035,64.4129,150711.0
2022-05-31 09:45:00,68.51,68.55,68.35,68.39,1029599.0,64.4129,64.4505,64.2625,64.3001,1029599.0
2022-05-31 09:50:00,68.39,68.47,68.38,68.45,50141.0,64.3001,64.3753,64.2907,64.3565,50141.0
2022-05-31 09:55:00,68.45,68.49,68.44,68.46,38429.0,64.3565,64.3941,64.3471,64.3659,38429.0
2022-05-31 10:00:00,68.46,68.5,68.37,68.38,80903.0,64.3659,64.4035,64.2813,64.2907,80903.0
2022-05-31 10:05:00,68.38,68.45,68.37,68.38,28123.0,64.2907,64.3565,64.2813,64.2907,28123.0
2022-05-31 10:10:00,68.38,68.54,68.38,68.52,43634.0,64.2907,64.4411,64.2907,64.4223,43634.0
2022-05-31 10:15:00,68.54,68.63,68.52,68.63,23952.0,64.4411,64.5257,64.4223,64.5257,23952.0
2022-05-31 10:20:00,68.63,68.71,68.63,68.68,96883.0,64.5257,64.601,64.5257,64.5728,96883.0
2022-05-31 10:25:00,68.69,68.73,68.67,68.7,42076.0,64.5822,64.6198,64.5633,64.5916,42076.0
2022-05-31 10:30:00,68.7,68.78,68.7,68.75,32972.0,64.5916,64.6668,64.5916,64.6386,32972.0
2022-05-31 10:35:00,68.75,68.76,68.69,68.69,40348.0,64.6386,64.648,64.5822,64.5822,40348.0
2022-05-31 10:40:00,68.68,68.73,68.66,68.71,24345.0,64.5728,64.6198,64.5539,64.601,24345.0
2022-05-31 10:45:00,68.7,68.7,68.61,68.61,48593.0,64.5916,64.5916,64.5069,64.5069,48593.0
2022-05-31 10:50:00,68.61,68.67,68.6,68.66,14895.0,64.5069,64.5633,64.4975,64.5539,14895.0
2022-05-31 10:55:00,68.67,68.68,68.56,68.62,52515.0,64.5633,64.5728,64.4599,64.5163,52515.0
2022-05-31 11:00:00,68.62,68.64,68.59,68.62,27001.0,64.5163,64.5351,64.4881,64.5163,27001.0
2022-05-31 11:05:00,68.63,68.63,68.47,68.49,54251.0,64.5257,64.5257,64.3753,64.3941,54251.0
2022-05-31 11:10:00,68.49,68.53,68.45,68.45,94023.0,64.3941,64.4317,64.3565,64.3565,94023.0
2022-05-31 11:15:00,68.44,68.47,68.44,68.45,32780.0,64.3471,64.3753,64.3471,64.3565,32780.0
2022-05-31 11:20:00,68.44,68.46,68.42,68.44,70057.0,64.3471,64.3659,64.3283,64.3471,70057.0
2022-05-31 11:25:00,68.44,68.45,68.35,68.35,39605.0,64.3471,64.3565,64.2625,64.2625,39605.0
2022-05-31 11:30:00,68.34,68.38,68.32,68.33,37656.0,64.2531,64.2907,64.2343,64.2437,37656.0
2022-05-31 11:35:00,68.32,68.44,68.32,68.43,81994.0,64.2343,64.3471,64.2343,64.3377,81994.0
2022-05-31 11:40:00,68.45,68.52,68.42,68.51,32248.0,64.3565,64.4223,64.3283,64.4129,32248.0
2022-05-31 11:45:00,68.51,68.6,68.5,68.6,13255.0,64.4129,64.4975,64.4035,64.4975,13255.0
2022-05-31 11:50:00,68.6,68.68,68.6,68.67,28920.0,64.4975,64.5728,64.4975,64.5633,28920.0
2022-05-31 11:55:00,68.67,68.7,68.66,68.67,37108.0,64.5633,64.5916,64.5539,64.5633,37108.0
2022-05-31 12:00:00,68.68,68.74,68.67,68.73,22958.0,64.5728,64.6292,64.5633,64.6198,22958.0
2022-05-31 12:05:00,68.73,68.73,68.66,68.66,14665.0,64.6198,64.6198,64.5539,64.5539,14665.0
2022-05-31 12:10:00,68.66,68.69,68.63,68.64,33258.0,64.5539,64.5822,64.5257,64.5351,33258.0
2022-05-31 12:15:00,68.63,68.66,68.61,68.64,19756.0,64.5257,64.5539,64.5069,64.5351,19756.0
2022-05-31 12:20:00,68.63,68.63,68.57,68.57,9263.0,64.5257,64.5257,64.4693,64.4693,9263.0
2022-05-31 12:25:00,68.58,68.62,68.58,68.61,10202.0,64.4787,64.5163,64.4787,64.5069,10202.0
2022-05-31 12:30:00,68.61,68.64,68.6,68.64,10527.0,64.5069,64.5351,64.4975,64.5351,10527.0
2022-05-31 12:35:00,68.64,68.72,68.64,68.71,9338.0,64.5351,64.6104,64.5351,64.601,9338.0
2022-05-31 12:40:00,68.71,68.74,68.71,68.72,7764.0,64.601,64.6292,64.601,64.6104,7764.0
2022-05-31 12:45:00,68.72,68.73,68.67,68.7,19986.0,64.6104,64.6198,64.5633,64.5916,19986.0
2022-05-31 12:50:00,68.7,68.74,68.7,68.72,13335.0,64.5916,64.6292,64.5916,64.6104,13335.0
2022-05-31 12:55:00,68.71,68.74,68.71,68.71,10596.0,64.601,64.6292,64.601,64.601,10596.0
2022-05-31 13:00:00,68.71,68.73,68.61,68.64,16292.0,64.601,64.6198,64.5069,64.5351,16292.0
2022-05-31 13:05:00,68.64,68.71,68.64,68.7,10448.0,64.5351,64.601,64.5351,64.5916,10448.0
2022-05-31 13:10:00,68.7,68.7,68.62,68.62,12370.0,64.5916,64.5916,64.5163,64.5163,12370.0
2022-05-31 13:15:00,68.61,68.61,68.53,68.6,36789.0,64.5069,64.5069,64.4317,64.4975,36789.0
2022-05-31 13:20:00,68.59,68.61,68.57,68.57,20924.0,64.4881,64.5069,64.4693,64.4693,20924.0
2022-05-31 13:25:00,68.57,68.6,68.56,68.59,24392.0,64.4693,64.4975,64.4599,64.4881,24392.0
2022-05-31 13:30:00,68.59,68.62,68.57,68.62,11518.0,64.4881,64.5163,64.4693,64.5163,11518.0
2022-05-31 13:35:00,68.62,68.67,68.62,68.63,13441.0,64.5163,64.5633,64.5163,64.5257,13441.0
2022-05-31 13:40:00,68.64,68.67,68.62,68.67,10362.0,64.5351,64.5633,64.5163,64.5633,10362.0
2022-05-31 13:45:00,68.66,68.69,68.65,68.67,5640.0,64.5539,64.5822,64.5445,64.5633,5640.0
2022-05-31 13:50:00,68.66,68.74,68.66,68.71,10584.0,64.5539,64.6292,64.5539,64.601,10584.0
2022-05-31 13:55:00,68.71,68.78,68.71,68.78,13038.0,64.601,64.6668,64.601,64.6668,13038.0
2022-05-31 14:00:00,68.77,68.81,68.73,68.76,29450.0,64.6574,64.695,64.6198,64.648,29450.0
2022-05-31 14:05:00,68.75,68.75,68.68,68.72,17950.0,64.6386,64.6386,64.5728,64.6104,17950.0
2022-05-31 14:10:00,68.72,68.75,68.7,68.74,21341.0,64.6104,64.6386,64.5916,64.6292,21341.0
2022-05-31 14:15:00,68.73,68.73,68.7,68.71,9858.0,64.6198,64.6198,64.5916,64.601,9858.0
2022-05-31 14:20:00,68.72,68.73,68.64,68.67,13092.0,64.6104,64.6198,64.5351,64.5633,13092.0
2022-05-31 14:25:00,68.67,68.67,68.6,68.65,39798.0,64.5633,64.5633,64.4975,64.5445,39798.0
2022-05-31 14:30:00,68.65,68.66,68.61,68.62,11870.0,64.5445,64.5539,64.5069,64.5163,11870.0
2022-05-31 14:35:00,68.62,68.66,68.59,68.63,23883.0,64.5163,64.5539,64.4881,64.5257,23883.0
2022-05-31 14:40:00,68.64,68.64,68.56,68.56,33831.0,64.5351,64.5351,64.4599,64.4599,33831.0
2022-05-31 14:45:00,68.54,68.54,68.4,68.46,41522.0,64.4411,64.4411,64.3095,64.3659,41522.0
2022-05-31 14:50:00,68.47,68.48,68.41,68.41,40670.0,64.3753,64.3847,64.3189,64.3189,40670.0
2022-05-31 14:55:00,68.41,68.43,68.36,68.42,19178.0,64.3189,64.3377,64.2719,64.3283,19178.0
2022-05-31 15:00:00,68.42,68.42,68.28,68.35,39551.0,64.3283,64.3283,64.1967,64.2625,39551.0
2022-05-31 15:05:00,68.35,68.44,68.31,68.43,13998.0,64.2625,64.3471,64.2249,64.3377,13998.0
2022-05-31 15:10:00,68.44,68.46,68.4,68.44,17596.0,64.3471,64.3659,64.3095,64.3471,17596.0
2022-05-31 15:15:00,68.44,68.52,68.44,68.45,20797.0,64.3471,64.4223,64.3471,64.3565,20797.0
2022-05-31 15:20:00,68.46,68.52,68.45,68.47,21059.0,64.3659,64.4223,64.3565,64.3753,21059.0
2022-05-31 15:25:00,68.48,68.51,68.39,68.4,43694.0,64.3847,64.4129,64.3001,64.3095,43694.0
2022-05-31 15:30:00,68.4,68.42,68.39,68.41,101901.0,64.3095,64.3283,64.3001,64.3189,101901.0
2022-05-31 15:35:00,68.41,68.42,68.35,68.41,46422.0,64.3189,64.3283,64.2625,64.3189,46422.0
2022-05-31 15:40:00,68.42,68.43,68.37,68.42,56301.0,64.3283,64.3377,64.2813,64.3283,56301.0
2022-05-31 15:45:00,68.42,68.44,68.37,68.38,41474.0,64.3283,64.3471,64.2813,64.2907,41474.0
2022-05-31 15:50:00,68.36,68.49,68.36,68.42,87684.0,64.2719,64.3941,64.2719,64.3283,87684.0
2022-05-31 15:55:00,68.42,68.42,67.99,68.01,304056.0,64.3283,64.3283,63.924,63.9428,304056.0
2022-06-01 09:30:00,68.58,68.73,68.53,68.64,56941.0,64.4787,64.6198,64.4317,64.5351,56941.0
2022-06-01 09:35:00,68.65,68.68,68.52,68.52,51870.0,64.5445,64.5728,64.4223,64.4223,51870.0
2022-06-01 09:40:00,68.51,68.61,68.49,68.55,46151.0,64.4129,64.5069,64.3941,64.4505,46151.0
2022-06-01 09:45:00,68.55,68.57,68.47,68.51,48438.0,64.4505,64.4693,64.3753,64.4129,48438.0
2022-06-01 09:50:00,68.51,68.59,68.46,68.58,28025.0,64.4129,64.4881,64.3659,64.4787,28025.0
2022-06-01 09:55:00,68.59,68.59,68.47,68.47,27596.0,64.4881,64.4881,64.3753,64.3753,27596.0
2022-06-01 10:00:00,68.46,68.49,68.28,68.35,87702.0,64.3659,64.3941,64.1967,64.2625,87702.0
2022-06-01 10:05:00,68.35,68.35,68.12,68.18,37819.0,64.2625,64.2625,64.0462,64.1027,37819.0
2022-06-01 10:10:00,68.18,68.23,68.09,68.12,38111.0,64.1027,64.1497,64.018,64.0462,38111.0
2022-06-01 10:15:00,68.11,68.11,68.0,68.01,44121.0,64.0368,64.0368,63.9334,63.9428,44121.0
2022-06-01 10:20:00,68.02,68.05,67.89,67.89,19816.0,63.9522,63.9804,63.83,63.83,19816.0
2022-06-01 10:25:00,67.87,67.91,67.74,67.74,50468.0,63.8112,63.8488,63.689,63.689,50468.0
2022-06-01 10:30:00,67.74,67.8,67.6,67.61,41127.0,63.689,63.7454,63.5573,63.5667,41127.0
2022-06-01 10:35:00,67.6,67.66,67.55,67.66,14726.0,63.5573,63.6137,63.5103,63.6137,14726.0
2022-06-01 10:40:00,67.65,67.71,67.63,67.68,22534.0,63.6043,63.6608,63.5855,63.6326,22534.0
2022-06-01 10:45:00,67.68,67.73,67.59,67.6,35818.0,63.6326,63.6796,63.5479,63.5573,35818.0
2022-06-01 10:50:00,67.6,67.75,67.58,67.73,44937.0,63.5573,63.6984,63.5385,63.6796,44937.0
2022-06-01 10:55:00,67.72,67.73,67.67,67.68,30284.0,63.6702,63.6796,63.6232,63.6326,30284.0
2022-06-01 11:00:00,67.67,67.68,67.55,67.58,42421.0,63.6232,63.6326,63.5103,63.5385,42421.0
2022-06-01 11:05:00,67.57,67.59,67.43,67.43,56412.0,63.5291,63.5479,63.3975,63.3975,56412.0
2022-06-01 11:10:00,67.44,67.48,67.41,67.48,77632.0,63.4069,63.4445,63.3787,63.4445,77632.0
2022-06-01 11:15:00,67.47,67.52,67.44,67.51,91646.0,63.4351,63.4821,63.4069,63.4727,91646.0
2022-06-01 11:20:00,67.51,67.56,67.51,67.52,76365.0,63.4727,63.5197,63.4727,63.4821,76365.0
2022-06-01 11:25:00,67.52,67.55,67.49,67.52,78781.0,63.4821,63.5103,63.4539,63.4821,78781.0
2022-06-01 11:30:00,67.51,67.54,67.47,67.51,63881.0,63.4727,63.5009,63.4351,63.4727,63881.0
2022-06-01 11:35:00,67.5,67.53,67.44,67.5,90395.0,63.4633,63.4915,63.4069,63.4633,90395.0
2022-06-01 11:40:00,67.49,67.51,67.41,67.41,113580.0,63.4539,63.4727,63.3787,63.3787,113580.0
2022-06-01 11:45:00,67.41,67.45,67.37,67.37,29700.0,63.3787,63.4163,63.3411,63.3411,29700.0
2022-06-01 11:50:00,67.36,67.41,67.35,67.39,16306.0,63.3317,63.3787,63.3223,63.3599,16306.0
2022-06-01 11:55:00,67.4,67.42,67.37,67.39,42461.0,63.3693,63.3881,63.3411,63.3599,42461.0
2022-06-01 12:00:00,67.4,67.43,67.38,67.4,110006.0,63.3693,63.3975,63.3505,63.3693,110006.0
2022-06-01 12:05:00,67.4,67.47,67.39,67.45,32521.0,63.3693,63.4351,63.3599,63.4163,32521.0
2022-06-01 12:10:00,67.45,67.45,67.4,67.44,32909.0,63.4163,63.4163,63.3693,63.4069,32909.0
2022-06-01 12:15:00,67.44,67.56,67.43,67.56,56511.0,63.4069,63.5197,63.3975,63.5197,56511.0
2022-06-01 12:20:00,67.54,67.61,67.53,67.58,17954.0,63.5009,63.5667,63.4915,63.5385,17954.0
2022-06-01 12:25:00,67.57,67.6,67.51,67.51,12180.0,63.5291,63.5573,63.4727,63.4727,12180.0
2022-06-01 12:30:00,67.51,67.61,67.51,67.58,14500.0,63.4727,63.5667,63.4727,63.5385,14500.0
2022-06-01 12:35:00,67.58,67.62,67.54,67.57,7854.0,63.5385,63.5761,63.5009,63.5291,7854.0
2022-06-01 12:40:00,67.56,67.6,67.55,67.56,19055.0,63.5197,63.5573,63.5103,63.5197,19055.0
2022-06-01 12:45:00,67.56,67.56,67.51,67.52,28019.0,63.5197,63.5197,63.4727,63.4821,28019.0
2022-06-01 12:50:00,67.54,67.58,67.48,67.58,16273.0,63.5009,63.5385,63.4445,63.5385,16273.0
2022-06-01 12:55:00,67.58,67.61,67.54,67.58,28461.0,63.5385,63.5667,63.5009,63.5385,28461.0
2022-06-01 13:00:00,67.58,67.65,67.57,67.62,36779.0,63.5385,63.6043,63.5291,63.5761,36779.0
2022-06-01 13:05:00,67.62,67.71,67.61,67.71,21850.0,63.5761,63.6608,63.5667,63.6608,21850.0
2022-06-01 13:10:00,67.72,67.75,67.67,67.68,40943.0,63.6702,63.6984,63.6232,63.6326,40943.0
2022-06-01 13:15:00,67.68,67.75,67.68,67.73,19405.0,63.6326,63.6984,63.6326,63.6796,19405.0
2022-06-01 13:20:00,67.74,67.77,67.69,67.7,29767.0,63.689,63.7172,63.642,63.6514,29767.0
2022-06-01 13:25:00,67.71,67.76,67.71,67.73,14869.0,63.6608,63.7078,63.6608,63.6796,14869.0
2022-06-01 13:30:00,67.73,67.75,67.67,67.75,18883.0,63.6796,63.6984,63.6232,63.6984,18883.0
2022-06-01 13:35:00,67.74,67.82,67.74,67.8,33722.0,63.689,63.7642,63.689,63.7454,33722.0
2022-06-01 13:40:00,67.79,67.84,67.79,67.83,21430.0,63.736,63.783,63.736,63.7736,21430.0
2022-06-01 13:45:00,67.83,67.87,67.8,67.82,19732.0,63.7736,63.8112,63.7454,63.7642,19732.0
2022-06-01 13:50:00,67.81,67.87,67.81,67.83,25734.0,63.7548,63.8112,63.7548,63.7736,25734.0
2022-06-01 13:55:00,67.82,67.94,67.82,67.88,27352.0,63.7642,63.877,63.7642,63.8206,27352.0
2022-06-01 14:00:00,67.88,67.94,67.87,67.92,27929.0,63.8206,63.877,63.8112,63.8582,27929.0
2022-06-01 14:05:00,67.93,67.96,67.89,67.91,29653.0,63.8676,63.8958,63.83,63.8488,29653.0
2022-06-01 14:10:00,67.91,67.93,67.87,67.91,13908.0,63.8488,63.8676,63.8112,63.8488,13908.0
2022-06-01 14:15:00,67.9,67.94,67.89,67.91,23889.0,63.8394,63.877,63.83,63.8488,23889.0
2022-06-01 14:20:00,67.91,68.03,67.88,68.01,20058.0,63.8488,63.9616,63.8206,63.9428,20058.0
2022-06-01 14:25:00,68.01,68.08,68.01,68.05,18484.0,63.9428,64.0086,63.9428,63.9804,18484.0
2022-06-01 14:30:00,68.06,68.08,68.05,68.06,13949.0,63.9898,64.0086,63.9804,63.9898,13949.0
2022-06-01 14:35:00,68.07,68.09,68.04,68.05,17040.0,63.9992,64.018,63.971,63.9804,17040.0
2022-06-01 14:40:00,68.04,68.13,68.04,68.12,9116.0,63.971,64.0556,63.971,64.0462,9116.0
2022-06-01 14:45:00,68.13,68.13,68.06,68.1,6819.0,64.0556,64.0556,63.9898,64.0274,6819.0
2022-06-01 14:50:00,68.09,68.1,68.04,68.04,15246.0,64.018,64.0274,63.971,63.971,15246.0
2022-06-01 14:55:00,68.04,68.06,68.02,68.05,14128.0,63.971,63.9898,63.9522,63.9804,14128.0
2022-06-01 15:00:00,68.05,68.05,67.95,67.98,17543.0,63.9804,63.9804,63.8864,63.9146,17543.0
2022-06-01 15:05:00,67.97,68.05,67.97,68.01,16501.0,63.9052,63.9804,63.9052,63.9428,16501.0
2022-06-01 15:10:00,68.0,68.06,67.99,68.05,91139.0,63.9334,63.9898,63.924,63.9804,91139.0
2022-06-01 15:15:00,68.05,68.1,68.0,68.06,20820.0,63.9804,64.0274,63.9334,63.9898,20820.0
2022-06-01 15:20:00,68.06,68.1,68.05,68.06,17953.0,63.9898,64.0274,63.9804,63.9898,17953.0
2022-06-01 15:25:00,68.06,68.06,67.99,67.99,28469.0,63.9898,63.9898,63.924,63.924,28469.0
2022-06-01 15:30:00,67.99,67.99,67.89,67.9,43435.0,63.924,63.924,63.83,63.8394,43435.0
2022-06-01 15:35:00,67.88,67.94,67.86,67.92,22097.0,63.8206,63.877,63.8018,63.8582,22097.0
2022-06-01 15:40:00,67.93,67.96,67.89,67.89,47531.0,63.8676,63.8958,63.83,63.83,47531.0
2022-06-01 15:45:00,67.88,67.9,67.82,67.87,47779.0,63.8206,63.8394,63.7642,63.8112,47779.0
2022-06-01 15:50:00,67.89,67.91,67.79,67.79,62203.0,63.83,63.8488,63.736,63.736,62203.0
2022-06-01 15:55:00,67.8,67.81,67.53,67.53,154773.0,63.7454,63.7548,63.4915,63.4915,154773.0
2022-06-02 09:30:00,67.63,67.8,67.54,67.79,124699.0,63.5855,63.7454,63.5009,63.736,124699.0
2022-06-02 09:35:00,67.79,67.79,67.58,67.71,64565.0,63.736,63.736,63.5385,63.6608,64565.0
2022-06-02 09:40:00,67.71,67.78,67.65,67.74,106597.0,63.6608,63.7266,63.6043,63.689,106597.0
2022-06-02 09:45:00,67.74,67.75,67.63,67.73,35299.0,63.689,63.6984,63.5855,63.6796,35299.0
2022-06-02 09:50:00,67.73,67.73,67.64,67.66,53972.0,63.6796,63.6796,63.5949,63.6137,53972.0
2022-06-02 09:55:00,67.64,67.68,67.56,67.68,19088.0,63.5949,63.6326,63.5197,63.6326,19088.0
2022-06-02 10:00:00,67.68,67.78,67.63,67.74,25052.0,63.6326,63.7266,63.5855,63.689,25052.0
2022-06-02 10:05:00,67.73,67.77,67.69,67.76,35290.0,63.6796,63.7172,63.642,63.7078,35290.0
2022-06-02 10:10:00,67.77,67.98,67.77,67.96,90365.0,63.7172,63.9146,63.7172,63.8958,90365.0
2022-06-02 10:15:00,67.95,67.95,67.77,67.77,54055.0,63.8864,63.8864,63.7172,63.7172,54055.0
2022-06-02 10:20:00,67.77,67.82,67.61,67.61,52195.0,63.7172,63.7642,63.5667,63.5667,52195.0
2022-06-02 10:25:00,67.61,67.73,67.61,67.72,40476.0,63.5667,63.6796,63.5667,63.6702,40476.0
2022-06-02 10:30:00,67.72,67.84,67.71,67.82,23579.0,63.6702,63.783,63.6608,63.7642,23579.0
2022-06-02 10:35:00,67.77,67.87,67.77,67.87,17895.0,63.7172,63.8112,63.7172,63.8112,17895.0
2022-06-02 10:40:00,67.87,67.89,67.83,67.87,23274.0,63.8112,63.83,63.7736,63.8112,23274.0
2022-06-02 10:45:00,67.86,67.89,67.8,67.89,33050.0,63.8018,63.83,63.7454,63.83,33050.0
2022-06-02 10:50:00,67.89,67.91,67.85,67.88,19203.0,63.83,63.8488,63.7924,63.8206,19203.0
2022-06-02 10:55:00,67.91,67.93,67.85,67.9,27682.0,63.8488,63.8676,63.7924,63.8394,27682.0
2022-06-02 11:00:00,67.9,68.01,67.89,68.0,31689.0,63.8394,63.9428,63.83,63.9334,31689.0
2022-06-02 11:05:00,68.0,68.08,67.97,68.07,23153.0,63.9334,64.0086,63.9052,63.9992,23153.0
2022-06-02 11:10:00,68.07,68.17,68.07,68.17,34333.0,63.9992,64.0933,63.9992,64.0933,34333.0
2022-06-02 11:15:00,68.16,68.17,68.11,68.14,24315.0,64.0838,64.0933,64.0368,64.065,24315.0
2022-06-02 11:20:00,68.15,68.23,68.14,68.22,55130.0,64.0744,64.1497,64.065,64.1403,55130.0
2022-06-02 11:25:00,68.22,68.27,68.15,68.23,39969.0,64.1403,64.1873,64.0744,64.1497,39969.0
2022-06-02 11:30:00,68.23,68.25,68.15,68.24,18004.0,64.1497,64.1685,64.0744,64.1591,18004.0
2022-06-02 11:35:00,68.24,68.24,68.18,68.21,11788.0,64.1591,64.1591,64.1027,64.1309,11788.0
2022-06-02 11:40:00,68.22,68.31,68.22,68.29,71265.0,64.1403,64.2249,64.1403,64.2061,71265.0
2022-06-02 11:45:00,68.29,68.38,68.25,68.37,14962.0,64.2061,64.2907,64.1685,64.2813,14962.0
2022-06-02 11:50:00,68.37,68.39,68.33,68.37,20231.0,64.2813,64.3001,64.2437,64.2813,20231.0
2022-06-02 11:55:00,68.37,68.37,68.32,68.34,48169.0,64.2813,64.2813,64.2343,64.2531,48169.0
2022-06-02 12:00:00,68.34,68.36,68.32,68.36,12261.0,64.2531,64.2719,64.2343,64.2719,12261.0
2022-06-02 12:05:00,68.36,68.36,68.31,68.33,9415.0,64.2719,64.2719,64.2249,64.2437,9415.0
2022-06-02 12:10:00,68.34,68.37,68.32,68.35,8696.0,64.2531,64.2813,64.2343,64.2625,8696.0
2022-06-02 12:15:00,68.35,68.43,68.33,68.43,15544.0,64.2625,64.3377,64.2437,64.3377,15544.0
2022-06-02 12:20:00,68.42,68.49,68.42,68.49,10892.0,64.3283,64.3941,64.3283,64.3941,10892.0
2022-06-02 12:25:00,68.48,68.51,68.43,68.51,13590.0,64.3847,64.4129,64.3377,64.4129,13590.0
2022-06-02 12:30:00,68.52,68.52,68.47,68.51,4700.0,64.4223,64.4223,64.3753,64.4129,4700.0
2022-06-02 12:35:00,68.51,68.55,68.5,68.55,19102.0,64.4129,64.4505,64.4035,64.4505,19102.0
2022-06-02 12:40:00,68.55,68.55,68.45,68.47,16672.0,64.4505,64.4505,64.3565,64.3753,16672.0
2022-06-02 12:45:00,68.48,68.51,68.46,68.47,6867.0,64.3847,64.4129,64.3659,64.3753,6867.0
2022-06-02 12:50:00,68.48,68.51,68.46,68.51,9004.0,64.3847,64.4129,64.3659,64.4129,9004.0
2022-06-02 12:55:00,68.51,68.51,68.45,68.47,3200.0,64.4129,64.4129,64.3565,64.3753,3200.0
2022-06-02 13:00:00,68.47,68.47,68.44,68.44,7948.0,64.3753,64.3753,64.3471,64.3471,7948.0
2022-06-02 13:05:00,68.43,68.44,68.37,68.37,19603.0,64.3377,64.3471,64.2813,64.2813,19603.0
2022-06-02 13:10:00,68.37,68.42,68.37,68.39,31244.0,64.2813,64.3283,64.2813,64.3001,31244.0
2022-06-02 13:15:00,68.4,68.44,68.38,68.44,10033.0,64.3095,64.3471,64.2907,64.3471,10033.0
2022-06-02 13:20:00,68.43,68.46,68.41,68.43,5047.0,64.3377,64.3659,64.3189,64.3377,5047.0
2022-06-02 13:25:00,68.44,68.45,68.39,68.43,4937.0,64.3471,64.3565,64.3001,64.3377,4937.0
2022-06-02 13:30:00,68.43,68.46,68.41,68.45,7731.0,64.3377,64.3659,64.3189,64.3565,7731.0
2022-06-02 13:35:00,68.46,68.46,68.44,68.45,5994.0,64.3659,64.3659,64.3471,64.3565,5994.0
2022-06-02 13:40:00,68.45,68.49,68.44,68.47,10977.0,64.3565,64.3941,64.3471,64.3753,10977.0
2022-06-02 13:45:00,68.49,68.5,68.47,68.5,4764.0,64.3941,64.4035,64.3753,64.4035,4764.0
2022-06-02 13:50:00,68.5,68.5,68.46,68.47,6663.0,64.4035,64.4035,64.3659,64.3753,6663.0
2022-06-02 13:55:00,68.47,68.47,68.44,68.46,11081.0,64.3753,64.3753,64.3471,64.3659,11081.0
2022-06-02 14:00:00,68.46,68.47,68.45,68.47,15857.0,64.3659,64.3753,64.3565,64.3753,15857.0
2022-06-02 14:05:00,68.48,68.51,68.46,68.51,19553.0,64.3847,64.4129,64.3659,64.4129,19553.0
2022-06-02 14:10:00,68.48,68.52,68.47,68.52,6683.0,64.3847,64.4223,64.3753,64.4223,6683.0
2022-06-02 14:15:00,68.52,68.52,68.47,68.5,21027.0,64.4223,64.4223,64.3753,64.4035,21027.0
2022-06-02 14:20:00,68.5,68.52,68.48,68.49,8929.0,64.4035,64.4223,64.3847,64.3941,8929.0
2022-06-02 14:25:00,68.49,68.55,68.47,68.48,32809.0,64.3941,64.4505,64.3753,64.3847,32809.0
2022-06-02 14:30:00,68.48,68.48,68.46,68.47,13766.0,64.3847,64.3847,64.3659,64.3753,13766.0
2022-06-02 14:35:00,68.47,68.48,68.46,68.46,17288.0,64.3753,64.3847,64.3659,64.3659,17288.0
2022-06-02 14:40:00,68.46,68.48,68.44,68.48,40779.0,64.3659,64.3847,64.3471,64.3847,40779.0
2022-06-02 14:45:00,68.47,68.55,68.47,68.51,27176.0,64.3753,64.4505,64.3753,64.4129,27176.0
2022-06-02 14:50:00,68.5,68.54,68.48,68.51,21825.0,64.4035,64.4411,64.3847,64.4129,21825.0
2022-06-02 14:55:00,68.51,68.52,68.43,68.43,7200.0,64.4129,64.4223,64.3377,64.3377,7200.0
2022-06-02 15:00:00,68.42,68.47,68.42,68.45,10165.0,64.3283,64.3753,64.3283,64.3565,10165.0
2022-06-02 15:05:00,68.44,68.48,68.44,68.46,13253.0,64.3471,64.3847,64.3471,64.3659,13253.0
2022-06-02 15:10:00,68.45,68.49,68.45,68.48,6533.0,64.3565,64.3941,64.3565,64.3847,6533.0
2022-06-02 15:15:00,68.47,68.49,68.42,68.44,42164.0,64.3753,64.3941,64.3283,64.3471,42164.0
2022-06-02 15:20:00,68.44,68.47,68.41,68.46,7235.0,64.3471,64.3753,64.3189,64.3659,7235.0
2022-06-02 15:25:00,68.46,68.48,68.38,68.4,23981.0,64.3659,64.3847,64.2907,64.3095,23981.0
2022-06-02 15:30:00,68.4,68.48,68.4,68.48,12967.0,64.3095,64.3847,64.3095,64.3847,12967.0
2022-06-02 15:35:00,68.48,68.52,68.47,68.48,11756.0,64.3847,64.4223,64.3753,64.3847,11756.0
2022-06-02 15:40:00,68.49,68.53,68.48,68.53,28027.0,64.3941,64.4317,64.3847,64.4317,28027.0
2022-06-02 15:45:00,68.53,68.55,68.49,68.51,94473.0,64.4317,64.4505,64.3941,64.4129,94473.0
2022-06-02 15:50:00,68.51,68.6,68.51,68.56,58819.0,64.4129,64.4975,64.4129,64.4599,58819.0
2022-06-02 15:55:00,68.55,68.66,68.55,68.64,63157.0,64.4505,64.5539,64.4505,64.5351,63157.0
2022-06-03 09:30:00,67.63,67.63,67.51,67.56,38905.0,63.5855,63.5855,63.4727,63.5197,38905.0
2022-06-03 09:35:00,67.55,67.58,67.42,67.49,83040.0,63.5103,63.5385,63.3881,63.4539,83040.0
2022-06-03 09:40:00,67.51,67.52,67.3,67.32,85485.0,63.4727,63.4821,63.2753,63.2941,85485.0
2022-06-03 09:45:00,67.31,67.42,67.3,67.4,53154.0,63.2847,63.3881,63.2753,63.3693,53154.0
2022-06-03 09:50:00,67.4,67.43,67.33,67.38,59605.0,63.3693,63.3975,63.3035,63.3505,59605.0
2022-06-03 09:55:00,67.39,67.48,67.37,67.41,36607.0,63.3599,63.4445,63.3411,63.3787,36607.0
2022-06-03 10:00:00,67.41,67.5,67.36,67.37,47059.0,63.3787,63.4633,63.3317,63.3411,47059.0
2022-06-03 10:05:00,67.37,67.45,67.32,67.4,29941.0,63.3411,63.4163,63.2941,63.3693,29941.0
2022-06-03 10:10:00,67.39,67.4,67.26,67.34,40447.0,63.3599,63.3693,63.2377,63.3129,40447.0
2022-06-03 10:15:00,67.33,67.38,67.3,67.32,19673.0,63.3035,63.3505,63.2753,63.2941,19673.0
2022-06-03 10:20:00,67.31,67.34,67.24,67.29,28164.0,63.2847,63.3129,63.2189,63.2659,28164.0
2022-06-03 10:25:00,67.29,67.3,67.2,67.25,70119.0,63.2659,63.2753,63.1813,63.2283,70119.0
2022-06-03 10:30:00,67.24,67.26,67.18,67.23,15671.0,63.2189,63.2377,63.1625,63.2095,15671.0
2022-06-03 10:35:00,67.23,67.24,67.09,67.12,31530.0,63.2095,63.2189,63.0778,63.106,31530.0
2022-06-03 10:40:00,67.12,67.12,67.08,67.12,19524.0,63.106,63.106,63.0684,63.106,19524.0
2022-06-03 10:45:00,67.12,67.17,67.09,67.14,21802.0,63.106,63.1531,63.0778,63.1248,21802.0
2022-06-03 10:50:00,67.14,67.16,67.09,67.09,15272.0,63.1248,63.1437,63.0778,63.0778,15272.0
2022-06-03 10:55:00,67.1,67.12,67.05,67.08,18607.0,63.0872,63.106,63.0402,63.0684,18607.0
2022-06-03 11:00:00,67.07,67.07,66.99,67.01,32366.0,63.059,63.059,62.9838,63.0026,32366.0
2022-06-03 11:05:00,67.0,67.04,66.98,67.0,20347.0,62.9932,63.0308,62.9744,62.9932,20347.0
2022-06-03 11:10:00,67.01,67.02,66.96,67.02,11893.0,63.0026,63.012,62.9556,63.012,11893.0
2022-06-03 11:15:00,67.03,67.07,67.02,67.06,38112.0,63.0214,63.059,63.012,63.0496,38112.0
2022-06-03 11:20:00,67.06,67.07,67.01,67.01,7796.0,63.0496,63.059,63.0026,63.0026,7796.0
2022-06-03 11:25:00,67.01,67.01,66.93,66.96,63275.0,63.0026,63.0026,62.9274,62.9556,63275.0
2022-06-03 11:30:00,66.95,67.05,66.95,67.05,11908.0,62.9462,63.0402,62.9462,63.0402,11908.0
2022-06-03 11:35:00,67.06,67.12,67.04,67.09,14141.0,63.0496,63.106,63.0308,63.0778,14141.0
2022-06-03 11:40:00,67.1,67.12,67.04,67.07,14319.0,63.0872,63.106,63.0308,63.059,14319.0
2022-06-03 11:45:00,67.06,67.07,67.01,67.02,9150.0,63.0496,63.059,63.0026,63.012,9150.0
2022-06-03 11:50:00,67.01,67.06,67.01,67.02,26173.0,63.0026,63.0496,63.0026,63.012,26173.0
2022-06-03 11:55:00,67.01,67.06,67.01,67.04,12171.0,63.0026,63.0496,63.0026,63.0308,12171.0
2022-06-03 12:00:00,67.03,67.11,67.03,67.09,11304.0,63.0214,63.0966,63.0214,63.0778,11304.0
2022-06-03 12:05:00,67.1,67.11,67.01,67.02,24722.0,63.0872,63.0966,63.0026,63.012,24722.0
2022-06-03 12:10:00,67.02,67.06,67.02,67.05,11868.0,63.012,63.0496,63.012,63.0402,11868.0
2022-06-03 12:15:00,67.04,67.06,66.97,66.97,12184.0,63.0308,63.0496,62.965,62.965,12184.0
2022-06-03 12:20:00,66.95,67.08,66.94,67.08,15096.0,62.9462,63.0684,62.9368,63.0684,15096.0
2022-06-03 12:25:00,67.06,67.11,67.05,67.11,25494.0,63.0496,63.0966,63.0402,63.0966,25494.0
2022-06-03 12:30:00,67.12,67.14,67.11,67.12,12841.0,63.106,63.1248,63.0966,63.106,12841.0
2022-06-03 12:35:00,67.12,67.18,67.12,67.17,13969.0,63.106,63.1625,63.106,63.1531,13969.0
2022-06-03 12:40:00,67.18,67.18,67.11,67.12,15493.0,63.1625,63.1625,63.0966,63.106,15493.0
2022-06-03 12:45:00,67.13,67.15,67.11,67.14,17312.0,63.1154,63.1342,63.0966,63.1248,17312.0
2022-06-03 12:50:00,67.14,67.16,67.12,67.16,15193.0,63.1248,63.1437,63.106,63.1437,15193.0
2022-06-03 12:55:00,67.17,67.23,67.16,67.22,9136.0,63.1531,63.2095,63.1437,63.2001,9136.0
2022-06-03 13:00:00,67.21,67.29,67.2,67.28,29837.0,63.1907,63.2659,63.1813,63.2565,29837.0
2022-06-03 13:05:00,67.28,67.28,67.18,67.19,26246.0,63.2565,63.2565,63.1625,63.1719,26246.0
2022-06-03 13:10:00,67.19,67.2,67.13,67.13,23603.0,63.1719,63.1813,63.1154,63.1154,23603.0
2022-06-03 13:15:00,67.13,67.13,67.04,67.05,112116.0,63.1154,63.1154,63.0308,63.0402,112116.0
2022-06-03 13:20:00,67.05,67.1,67.05,67.1,11223.0,63.0402,63.0872,63.0402,63.0872,11223.0
2022-06-03 13:25:00,67.11,67.11,67.07,67.09,15558.0,63.0966,63.0966,63.059,63.0778,15558.0
2022-06-03 13:30:00,67.08,67.08,67.03,67.08,14713.0,63.0684,63.0684,63.0214,63.0684,14713.0
2022-06-03 13:35:00,67.08,67.1,67.06,67.06,8975.0,63.0684,63.0872,63.0496,63.0496,8975.0
2022-06-03 13:40:00,67.06,67.06,66.96,66.98,39329.0,63.0496,63.0496,62.9556,62.9744,39329.0
2022-06-03 13:45:00,66.99,67.03,66.96,67.03,7851.0,62.9838,63.0214,62.9556,63.0214,7851.0
2022-06-03 13:50:00,67.04,67.06,67.02,67.03,14155.0,63.0308,63.0496,63.012,63.0214,14155.0
2022-06-03 13:55:00,67.03,67.07,67.03,67.04,14910.0,63.0214,63.059,63.0214,63.0308,14910.0
2022-06-03 14:00:00,67.03,67.03,66.99,67.01,21051.0,63.0214,63.0214,62.9838,63.0026,21051.0
2022-06-03 14:05:00,67.0,67.04,67.0,67.01,15182.0,62.9932,63.0308,62.9932,63.0026,15182.0
2022-06-03 14:10:00,67.01,67.04,66.98,67.01,11961.0,63.0026,63.0308,62.9744,63.0026,11961.0
2022-06-03 14:15:00,67.01,67.04,66.98,67.03,12007.0,63.0026,63.0308,62.9744,63.0214,12007.0
2022-06-03 14:20:00,67.04,67.04,67.01,67.03,8257.0,63.0308,63.0308,63.0026,63.0214,8257.0
2022-06-03 14:25:00,67.04,67.12,67.03,67.12,15084.0,63.0308,63.106,63.0214,63.106,15084.0
2022-06-03 14:30:00,67.11,67.12,67.06,67.07,17005.0,63.0966,63.106,63.0496,63.059,17005.0
2022-06-03 14:35:00,67.08,67.08,67.01,67.04,9376.0,63.0684,63.0684,63.0026,63.0308,9376.0
2022-06-03 14:40:00,67.03,67.05,67.0,67.05,18746.0,63.0214,63.0402,62.9932,63.0402,18746.0
2022-06-03 14:45:00,67.06,67.07,67.02,67.06,36712.0,63.0496,63.059,63.012,63.0496,36712.0
2022-06-03 14:50:00,67.07,67.09,67.06,67.08,53108.0,63.059,63.0778,63.0496,63.0684,53108.0
2022-06-03 14:55:00,67.08,67.1,67.06,67.06,26863.0,63.0684,63.0872,63.0496,63.0496,26863.0
2022-06-03 15:00:00,67.06,67.09,67.02,67.08,28530.0,63.0496,63.0778,63.012,63.0684,28530.0
2022-06-03 15:05:00,67.07,67.07,66.97,66.98,10962.0,63.059,63.059,62.965,62.9744,10962.0
2022-06-03 15:10:00,66.98,67.01,66.91,66.94,17645.0,62.9744,63.0026,62.9086,62.9368,17645.0
2022-06-03 15:15:00,66.92,66.96,66.91,66.96,23167.0,62.918,62.9556,62.9086,62.9556,23167.0
2022-06-03 15:20:00,66.97,66.98,66.93,66.94,10383.0,62.965,62.9744,62.9274,62.9368,10383.0
2022-06-03 15:25:00,66.94,67.03,66.94,67.03,18764.0,62.9368,63.0214,62.9368,63.0214,18764.0
2022-06-03 15:30:00,67.02,67.03,66.98,67.02,21067.0,63.012,63.0214,62.9744,63.012,21067.0
2022-06-03 15:35:00,67.02,67.06,66.99,67.05,32682.0,63.012,63.0496,62.9838,63.0402,32682.0
2022-06-03 15:40:00,67.05,67.05,67.01,67.02,21066.0,63.0402,63.0402,63.0026,63.012,21066.0
2022-06-03 15:45:00,67.02,67.1,66.98,67.06,41420.0,63.012,63.0872,62.9744,63.0496,41420.0
2022-06-03 15:50:00,67.06,67.13,67.0,67.09,86740.0,63.0496,63.1154,62.9932,63.0778,86740.0
2022-06-03 15:55:00,67.1,67.13,67.0,67.04,105625.0,63.0872,63.1154,62.9932,63.0308,105625.0
2022-06-06 09:30:00,67.87,68.22,67.87,68.11,71683.0,63.8112,64.1403,63.8112,64.0368,71683.0
2022-06-06 09:35:00,68.11,68.14,67.97,67.99,34132.0,64.0368,64.065,63.9052,63.924,34132.0
2022-06-06 09:40:00,68.0,68.09,67.96,68.02,48206.0,63.9334,64.018,63.8958,63.9522,48206.0
2022-06-06 09:45:00,68.02,68.03,67.74,67.8,53082.0,63.9522,63.9616,63.689,63.7454,53082.0
2022-06-06 09:50:00,67.8,67.87,67.77,67.87,14676.0,63.7454,63.8112,63.7172,63.8112,14676.0
2022-06-06 09:55:00,67.87,67.92,67.83,67.92,24337.0,63.8112,63.8582,63.7736,63.8582,24337.0
2022-06-06 10:00:00,67.91,68.01,67.89,67.96,38730.0,63.8488,63.9428,63.83,63.8958,38730.0
2022-06-06 10:05:00,67.95,67.99,67.91,67.93,22599.0,63.8864,63.924,63.8488,63.8676,22599.0
2022-06-06 10:10:00,67.92,67.95,67.88,67.92,13566.0,63.8582,63.8864,63.8206,63.8582,13566.0
2022-06-06 10:15:00,67.91,67.91,67.81,67.81,9805.0,63.8488,63.8488,63.7548,63.7548,9805.0
2022-06-06 10:20:00,67.8,67.81,67.74,67.77,15021.0,63.7454,63.7548,63.689,63.7172,15021.0
2022-06-06 10:25:00,67.75,67.8,67.74,67.76,13687.0,63.6984,63.7454,63.689,63.7078,13687.0
2022-06-06 10:30:00,67.75,67.79,67.68,67.68,13369.0,63.6984,63.736,63.6326,63.6326,13369.0
2022-06-06 10:35:00,67.68,67.69,67.56,67.61,25129.0,63.6326,63.642,63.5197,63.5667,25129.0
2022-06-06 10:40:00,67.62,67.63,67.51,67.62,14633.0,63.5761,63.5855,63.4727,63.5761,14633.0
2022-06-06 10:45:00,67.63,67.63,67.58,67.6,28424.0,63.5855,63.5855,63.5385,63.5573,28424.0
2022-06-06 10:50:00,67.6,67.67,67.57,67.66,25172.0,63.5573,63.6232,63.5291,63.6137,25172.0
2022-06-06 10:55:00,67.67,67.71,67.66,67.69,17187.0,63.6232,63.6608,63.6137,63.642,17187.0
2022-06-06 11:00:00,67.69,67.73,67.68,67.72,26027.0,63.642,63.6796,63.6326,63.6702,26027.0
2022-06-06 11:05:00,67.72,67.73,67.61,67.61,35279.0,63.6702,63.6796,63.5667,63.5667,35279.0
2022-06-06 11:10:00,67.6,67.6,67.39,67.39,16731.0,63.5573,63.5573,63.3599,63.3599,16731.0
2022-06-06 11:15:00,67.38,67.39,67.17,67.17,27884.0,63.3505,63.3599,63.1531,63.1531,27884.0
2022-06-06 11:20:00,67.17,67.2,67.16,67.16,36796.0,63.1531,63.1813,63.1437,63.1437,36796.0
2022-06-06 11:25:00,67.15,67.16,67.13,67.14,40778.0,63.1342,63.1437,63.1154,63.1248,40778.0
2022-06-06 11:30:00,67.15,67.21,67.14,67.17,22325.0,63.1342,63.1907,63.1248,63.1531,22325.0
2022-06-06 11:35:00,67.15,67.21,67.14,67.19,7473.0,63.1342,63.1907,63.1248,63.1719,7473.0
2022-06-06 11:40:00,67.18,67.28,67.18,67.28,7250.0,63.1625,63.2565,63.1625,63.2565,7250.0
2022-06-06 11:45:00,67.31,67.37,67.3,67.3,17733.0,63.2847,63.3411,63.2753,63.2753,17733.0
2022-06-06 11:50:00,67.29,67.32,67.29,67.29,6792.0,63.2659,63.2941,63.2659,63.2659,6792.0
2022-06-06 11:55:00,67.3,67.32,67.28,67.29,8308.0,63.2753,63.2941,63.2565,63.2659,8308.0
2022-06-06 12:00:00,67.29,67.3,67.05,67.08,12879.0,63.2659,63.2753,63.0402,63.0684,12879.0
2022-06-06 12:05:00,67.08,67.12,67.05,67.06,14789.0,63.0684,63.106,63.0402,63.0496,14789.0
2022-06-06 12:10:00,67.03,67.06,67.0,67.03,19606.0,63.0214,63.0496,62.9932,63.0214,19606.0
2022-06-06 12:15:00,67.03,67.05,67.0,67.01,13349.0,63.0214,63.0402,62.9932,63.0026,13349.0
2022-06-06 12:20:00,67.02,67.04,67.01,67.02,5851.0,63.012,63.0308,63.0026,63.012,5851.0
2022-06-06 12:25:00,67.01,67.08,67.01,67.04,13523.0,63.0026,63.0684,63.0026,63.0308,13523.0
2022-06-06 12:30:00,67.02,67.11,67.0,67.11,11404.0,63.012,63.0966,62.9932,63.0966,11404.0
2022-06-06 12:35:00,67.1,67.16,67.1,67.16,8518.0,63.0872,63.1437,63.0872,63.1437,8518.0
2022-06-06 12:40:00,67.15,67.22,67.14,67.2,10557.0,63.1342,63.2001,63.1248,63.1813,10557.0
2022-06-06 12:45:00,67.19,67.25,67.18,67.25,11242.0,63.1719,63.2283,63.1625,63.2283,11242.0
2022-06-06 12:50:00,67.24,67.24,67.2,67.22,7170.0,63.2189,63.2189,63.1813,63.2001,7170.0
2022-06-06 12:55:00,67.21,67.26,67.21,67.24,9175.0,63.1907,63.2377,63.1907,63.2189,9175.0
2022-06-06 13:00:00,67.24,67.24,67.2,67.2,5893.0,63.2189,63.2189,63.1813,63.1813,5893.0
2022-06-06 13:05:00,67.22,67.28,67.22,67.26,8887.0,63.2001,63.2565,63.2001,63.2377,8887.0
2022-06-06 13:10:00,67.25,67.27,67.2,67.25,9012.0,63.2283,63.2471,63.1813,63.2283,9012.0
2022-06-06 13:15:00,67.23,67.24,67.2,67.23,9007.0,63.2095,63.2189,63.1813,63.2095,9007.0
2022-06-06 13:20:00,67.21,67.25,67.18,67.23,5786.0,63.1907,63.2283,63.1625,63.2095,5786.0
2022-06-06 13:25:00,67.22,67.26,67.21,67.26,8150.0,63.2001,63.2377,63.1907,63.2377,8150.0
2022-06-06 13:30:00,67.25,67.29,67.23,67.28,17798.0,63.2283,63.2659,63.2095,63.2565,17798.0
2022-06-06 13:35:00,67.28,67.37,67.26,67.35,25363.0,63.2565,63.3411,63.2377,63.3223,25363.0
2022-06-06 13:40:00,67.35,67.38,67.33,67.35,24167.0,63.3223,63.3505,63.3035,63.3223,24167.0
2022-06-06 13:45:00,67.36,67.37,67.32,67.36,7409.0,63.3317,63.3411,63.2941,63.3317,7409.0
2022-06-06 13:50:00,67.36,67.39,67.34,67.36,13286.0,63.3317,63.3599,63.3129,63.3317,13286.0
2022-06-06 13:55:00,67.36,67.4,67.35,67.4,10510.0,63.3317,63.3693,63.3223,63.3693,10510.0
2022-06-06 14:00:00,67.4,67.41,67.34,67.37,15570.0,63.3693,63.3787,63.3129,63.3411,15570.0
2022-06-06 14:05:00,67.36,67.38,67.31,67.33,10051.0,63.3317,63.3505,63.2847,63.3035,10051.0
2022-06-06 14:10:00,67.33,67.33,67.28,67.29,22672.0,63.3035,63.3035,63.2565,63.2659,22672.0
2022-06-06 14:15:00,67.27,67.29,67.25,67.28,12442.0,63.2471,63.2659,63.2283,63.2565,12442.0
2022-06-06 14:20:00,67.28,67.28,67.17,67.19,8250.0,63.2565,63.2565,63.1531,63.1719,8250.0
2022-06-06 14:25:00,67.19,67.19,67.11,67.13,21740.0,63.1719,63.1719,63.0966,63.1154,21740.0
2022-06-06 14:30:00,67.13,67.16,67.12,67.14,23479.0,63.1154,63.1437,63.106,63.1248,23479.0
2022-06-06 14:35:00,67.14,67.16,67.09,67.11,11149.0,63.1248,63.1437,63.0778,63.0966,11149.0
2022-06-06 14:40:00,67.11,67.14,67.08,67.13,22327.0,63.0966,63.1248,63.0684,63.1154,22327.0
2022-06-06 14:45:00,67.13,67.14,67.1,67.11,11478.0,63.1154,63.1248,63.0872,63.0966,11478.0
2022-06-06 14:50:00,67.09,67.09,66.95,67.02,24636.0,63.0778,63.0778,62.9462,63.012,24636.0
2022-06-06 14:55:00,67.01,67.05,66.97,67.0,16410.0,63.0026,63.0402,62.965,62.9932,16410.0
2022-06-06 15:00:00,66.99,67.02,66.97,66.99,14249.0,62.9838,63.012,62.965,62.9838,14249.0
2022-06-06 15:05:00,66.98,66.98,66.92,66.94,10677.0,62.9744,62.9744,62.918,62.9368,10677.0
2022-06-06 15:10:00,66.94,66.95,66.9,66.92,11728.0,62.9368,62.9462,62.8992,62.918,11728.0
2022-06-06 15:15:00,66.92,66.94,66.84,66.84,13787.0,62.918,62.9368,62.8428,62.8428,13787.0
2022-06-06 15:20:00,66.84,66.88,66.79,66.86,216738.0,62.8428,62.8804,62.7958,62.8616,216738.0
2022-06-06 15:25:00,66.86,66.88,66.8,66.81,52369.0,62.8616,62.8804,62.8052,62.8146,52369.0
2022-06-06 15:30:00,66.81,66.83,66.79,66.82,27974.0,62.8146,62.8334,62.7958,62.824,27974.0
2022-06-06 15:35:00,66.82,66.82,66.76,66.79,51744.0,62.824,62.824,62.7676,62.7958,51744.0
2022-06-06 15:40:00,66.79,66.84,66.78,66.84,106056.0,62.7958,62.8428,62.7864,62.8428,106056.0
2022-06-06 15:45:00,66.84,66.85,66.8,66.83,54471.0,62.8428,62.8522,62.8052,62.8334,54471.0
2022-06-06 15:50:00,66.84,66.93,66.83,66.91,50207.0,62.8428,62.9274,62.8334,62.9086,50207.0
2022-06-06 15:55:00,66.9,66.94,66.85,66.93,145384.0,62.8992,62.9368,62.8522,62.9274,145384.0
2022-06-07 09:30:00,65.96,66.03,65.86,66.02,98674.0,62.0154,62.0812,61.9214,62.0718,98674.0
2022-06-07 09:35:00,66.04,66.08,66.01,66.04,18480.0,62.0906,62.1282,62.0624,62.0906,18480.0
2022-06-07 09:40:00,66.04,66.12,66.03,66.09,16776.0,62.0906,62.1658,62.0812,62.1376,16776.0
2022-06-07 09:45:00,66.09,66.17,66.07,66.16,39523.0,62.1376,62.2129,62.1188,62.2035,39523.0
2022-06-07 09:50:00,66.17,66.24,66.16,66.17,20214.0,62.2129,62.2787,62.2035,62.2129,20214.0
2022-06-07 09:55:00,66.16,66.18,66.05,66.1,14542.0,62.2035,62.2223,62.1,62.147,14542.0
2022-06-07 10:00:00,66.1,66.12,66.05,66.12,38214.0,62.147,62.1658,62.1,62.1658,38214.0
2022-06-07 10:05:00,66.13,66.16,66.04,66.04,21764.0,62.1752,62.2035,62.0906,62.0906,21764.0
2022-06-07 10:10:00,66.05,66.07,65.97,66.05,26264.0,62.1,62.1188,62.0248,62.1,26264.0
2022-06-07 10:15:00,66.05,66.07,66.0,66.03,39765.0,62.1,62.1188,62.053,62.0812,39765.0
2022-06-07 10:20:00,66.05,66.11,66.04,66.06,29299.0,62.1,62.1564,62.0906,62.1094,29299.0
2022-06-07 10:25:00,66.05,66.21,66.05,66.2,27242.0,62.1,62.2505,62.1,62.2411,27242.0
2022-06-07 10:30:00,66.21,66.29,66.17,66.29,16888.0,62.2505,62.3257,62.2129,62.3257,16888.0
2022-06-07 10:35:00,66.29,66.37,66.28,66.32,39426.0,62.3257,62.4009,62.3163,62.3539,39426.0
2022-06-07 10:40:00,66.32,66.37,66.29,66.32,45513.0,62.3539,62.4009,62.3257,62.3539,45513.0
2022-06-07 10:45:00,66.32,66.41,66.31,66.4,54224.0,62.3539,62.4385,62.3445,62.4291,54224.0
2022-06-07 10:50:00,66.41,66.43,66.38,66.42,51722.0,62.4385,62.4573,62.4103,62.4479,51722.0
2022-06-07 10:55:00,66.41,66.42,66.39,66.4,25372.0,62.4385,62.4479,62.4197,62.4291,25372.0
2022-06-07 11:00:00,66.4,66.4,66.35,66.35,49679.0,62.4291,62.4291,62.3821,62.3821,49679.0
2022-06-07 11:05:00,66.35,66.36,66.31,66.32,28225.0,62.3821,62.3915,62.3445,62.3539,28225.0
2022-06-07 11:10:00,66.32,66.33,66.28,66.33,50897.0,62.3539,62.3633,62.3163,62.3633,50897.0
2022-06-07 11:15:00,66.33,66.35,66.22,66.22,21686.0,62.3633,62.3821,62.2599,62.2599,21686.0
2022-06-07 11:20:00,66.22,66.24,66.12,66.16,61345.0,62.2599,62.2787,62.1658,62.2035,61345.0
2022-06-07 11:25:00,66.15,66.16,66.11,66.13,36808.0,62.1941,62.2035,62.1564,62.1752,36808.0
2022-06-07 11:30:00,66.13,66.14,66.1,66.11,16189.0,62.1752,62.1846,62.147,62.1564,16189.0
2022-06-07 11:35:00,66.11,66.13,66.08,66.11,30168.0,62.1564,62.1752,62.1282,62.1564,30168.0
2022-06-07 11:40:00,66.11,66.11,66.09,66.11,28820.0,62.1564,62.1564,62.1376,62.1564,28820.0
2022-06-07 11:45:00,66.1,66.11,66.03,66.03,24747.0,62.147,62.1564,62.0812,62.0812,24747.0
2022-06-07 11:50:00,66.03,66.05,66.0,66.02,32405.0,62.0812,62.1,62.053,62.0718,32405.0
2022-06-07 11:55:00,66.02,66.11,66.02,66.1,11493.0,62.0718,62.1564,62.0718,62.147,11493.0
2022-06-07 12:00:00,66.11,66.14,66.1,66.1,17697.0,62.1564,62.1846,62.147,62.147,17697.0
2022-06-07 12:05:00,66.11,66.12,66.05,66.09,7589.0,62.1564,62.1658,62.1,62.1376,7589.0
2022-06-07 12:10:00,66.09,66.11,66.08,66.09,7394.0,62.1376,62.1564,62.1282,62.1376,7394.0
2022-06-07 12:15:00,66.08,66.08,66.02,66.06,51009.0,62.1282,62.1282,62.0718,62.1094,51009.0
2022-06-07 12:20:00,66.08,66.08,66.05,66.08,8825.0,62.1282,62.1282,62.1,62.1282,8825.0
2022-06-07 12:25:00,66.08,66.14,66.08,66.12,8525.0,62.1282,62.1846,62.1282,62.1658,8525.0
2022-06-07 12:30:00,66.13,66.19,66.09,66.16,14401.0,62.1752,62.2317,62.1376,62.2035,14401.0
2022-06-07 12:35:00,66.18,66.22,66.15,66.21,32649.0,62.2223,62.2599,62.1941,62.2505,32649.0
2022-06-07 12:40:00,66.22,66.26,66.21,66.22,11708.0,62.2599,62.2975,62.2505,62.2599,11708.0
2022-06-07 12:45:00,66.21,66.24,66.21,66.22,25670.0,62.2505,62.2787,62.2505,62.2599,25670.0
2022-06-07 12:50:00,66.22,66.24,66.19,66.22,25583.0,62.2599,62.2787,62.2317,62.2599,25583.0
2022-06-07 12:55:00,66.22,66.22,66.18,66.21,13143.0,62.2599,62.2599,62.2223,62.2505,13143.0
2022-06-07 13:00:00,66.21,66.23,66.18,66.23,32574.0,62.2505,62.2693,62.2223,62.2693,32574.0
2022-06-07 13:05:00,66.23,66.23,66.2,66.23,17008.0,62.2693,62.2693,62.2411,62.2693,17008.0
2022-06-07 13:10:00,66.24,66.24,66.21,66.22,13734.0,62.2787,62.2787,62.2505,62.2599,13734.0
2022-06-07 13:15:00,66.22,66.27,66.22,66.26,16386.0,62.2599,62.3069,62.2599,62.2975,16386.0
2022-06-07 13:20:00,66.25,66.28,66.24,66.25,38334.0,62.2881,62.3163,62.2787,62.2881,38334.0
2022-06-07 13:25:00,66.25,66.27,66.23,66.24,9466.0,62.2881,62.3069,62.2693,62.2787,9466.0
2022-06-07 13:30:00,66.26,66.26,66.22,66.23,7729.0,62.2975,62.2975,62.2599,62.2693,7729.0
2022-06-07 13:35:00,66.23,66.24,66.21,66.22,11870.0,62.2693,62.2787,62.2505,62.2599,11870.0
2022-06-07 13:40:00,66.24,66.27,66.22,66.25,24453.0,62.2787,62.3069,62.2599,62.2881,24453.0
2022-06-07 13:45:00,66.25,66.26,66.2,66.23,18811.0,62.2881,62.2975,62.2411,62.2693,18811.0
2022-06-07 13:50:00,66.22,66.26,66.21,66.23,8979.0,62.2599,62.2975,62.2505,62.2693,8979.0
2022-06-07 13:55:00,66.23,66.23,66.2,66.2,13875.0,62.2693,62.2693,62.2411,62.2411,13875.0
2022-06-07 14:00:00,66.21,66.25,66.19,66.23,11228.0,62.2505,62.2881,62.2317,62.2693,11228.0
2022-06-07 14:05:00,66.24,66.34,66.23,66.33,25369.0,62.2787,62.3727,62.2693,62.3633,25369.0
2022-06-07 14:10:00,66.33,66.33,66.27,66.29,20253.0,62.3633,62.3633,62.3069,62.3257,20253.0
2022-06-07 14:15:00,66.29,66.3,66.26,66.26,6619.0,62.3257,62.3351,62.2975,62.2975,6619.0
2022-06-07 14:20:00,66.26,66.27,66.26,66.26,4735.0,62.2975,62.3069,62.2975,62.2975,4735.0
2022-06-07 14:25:00,66.26,66.28,66.24,66.26,13972.0,62.2975,62.3163,62.2787,62.2975,13972.0
2022-06-07 14:30:00,66.27,66.33,66.26,66.32,8951.0,62.3069,62.3633,62.2975,62.3539,8951.0
2022-06-07 14:35:00,66.33,66.36,66.31,66.36,10999.0,62.3633,62.3915,62.3445,62.3915,10999.0
2022-06-07 14:40:00,66.36,66.36,66.3,66.32,90670.0,62.3915,62.3915,62.3351,62.3539,90670.0
2022-06-07 14:45:00,66.32,66.32,66.26,66.29,47144.0,62.3539,62.3539,62.2975,62.3257,47144.0
2022-06-07 14:50:00,66.29,66.34,66.28,66.34,16708.0,62.3257,62.3727,62.3163,62.3727,16708.0
2022-06-07 14:55:00,66.33,66.36,66.31,66.36,26039.0,62.3633,62.3915,62.3445,62.3915,26039.0
2022-06-07 15:00:00,66.35,66.42,66.34,66.42,16806.0,62.3821,62.4479,62.3727,62.4479,16806.0
2022-06-07 15:05:00,66.41,66.43,66.4,66.41,20677.0,62.4385,62.4573,62.4291,62.4385,20677.0
2022-06-07 15:10:00,66.4,66.41,66.37,66.39,13982.0,62.4291,62.4385,62.4009,62.4197,13982.0
2022-06-07 15:15:00,66.4,66.44,66.4,66.43,18732.0,62.4291,62.4667,62.4291,62.4573,18732.0
2022-06-07 15:20:00,66.43,66.47,66.42,66.44,18883.0,62.4573,62.4949,62.4479,62.4667,18883.0
2022-06-07 15:25:00,66.45,66.47,66.43,66.45,8593.0,62.4761,62.4949,62.4573,62.4761,8593.0
2022-06-07 15:30:00,66.45,66.48,66.44,66.48,25113.0,62.4761,62.5043,62.4667,62.5043,25113.0
2022-06-07 15:35:00,66.48,66.53,66.48,66.52,18755.0,62.5043,62.5513,62.5043,62.5419,18755.0
2022-06-07 15:40:00,66.53,66.53,66.49,66.5,18644.0,62.5513,62.5513,62.5137,62.5231,18644.0
2022-06-07 15:45:00,66.5,66.51,66.47,66.51,55412.0,62.5231,62.5325,62.4949,62.5325,55412.0
2022-06-07 15:50:00,66.5,66.54,66.48,66.52,48080.0,62.5231,62.5607,62.5043,62.5419,48080.0
2022-06-07 15:55:00,66.53,66.54,66.47,66.5,143588.0,62.5513,62.5607,62.4949,62.5231,143588.0
2022-06-08 09:30:00,66.34,66.36,66.18,66.23,73105.0,62.3727,62.3915,62.2223,62.2693,73105.0
2022-06-08 09:35:00,66.24,66.39,66.22,66.38,32293.0,62.2787,62.4197,62.2599,62.4103,32293.0
2022-06-08 09:40:00,66.38,66.46,66.32,66.45,89092.0,62.4103,62.4855,62.3539,62.4761,89092.0
2022-06-08 09:45:00,66.45,66.51,66.4,66.49,31264.0,62.4761,62.5325,62.4291,62.5137,31264.0
2022-06-08 09:50:00,66.5,66.54,66.47,66.54,9913.0,62.5231,62.5607,62.4949,62.5607,9913.0
2022-06-08 09:55:00,66.53,66.61,66.53,66.58,13121.0,62.5513,62.6265,62.5513,62.5983,13121.0
2022-06-08 10:00:00,66.58,66.6,66.47,66.52,49379.0,62.5983,62.6171,62.4949,62.5419,49379.0
2022-06-08 10:05:00,66.52,66.52,66.44,66.46,31170.0,62.5419,62.5419,62.4667,62.4855,31170.0
2022-06-08 10:10:00,66.45,66.45,66.3,66.32,35155.0,62.4761,62.4761,62.3351,62.3539,35155.0
2022-06-08 10:15:00,66.3,66.33,66.26,66.32,24262.0,62.3351,62.3633,62.2975,62.3539,24262.0
2022-06-08 10:20:00,66.36,66.42,66.34,66.41,42641.0,62.3915,62.4479,62.3727,62.4385,42641.0
2022-06-08 10:25:00,66.4,66.41,66.32,66.34,28016.0,62.4291,62.4385,62.3539,62.3727,28016.0
2022-06-08 10:30:00,66.33,66.42,66.32,66.38,51380.0,62.3633,62.4479,62.3539,62.4103,51380.0
2022-06-08 10:35:00,66.39,66.42,66.35,66.36,20751.0,62.4197,62.4479,62.3821,62.3915,20751.0
2022-06-08 10:40:00,66.37,66.4,66.32,66.36,31537.0,62.4009,62.4291,62.3539,62.3915,31537.0
2022-06-08 10:45:00,66.36,66.44,66.36,66.37,17792.0,62.3915,62.4667,62.3915,62.4009,17792.0
2022-06-08 10:50:00,66.4,66.42,66.35,66.38,17872.0,62.4291,62.4479,62.3821,62.4103,17872.0
2022-06-08 10:55:00,66.37,66.37,66.31,66.33,10439.0,62.4009,62.4009,62.3445,62.3633,10439.0
2022-06-08 11:00:00,66.34,66.34,66.28,66.3,39864.0,62.3727,62.3727,62.3163,62.3351,39864.0
2022-06-08 11:05:00,66.31,66.36,66.3,66.36,21542.0,62.3445,62.3915,62.3351,62.3915,21542.0
2022-06-08 11:10:00,66.36,66.4,66.35,66.4,6678.0,62.3915,62.4291,62.3821,62.4291,6678.0
2022-06-08 11:15:00,66.42,66.49,66.4,66.48,5691.0,62.4479,62.5137,62.4291,62.5043,5691.0
2022-06-08 11:20:00,66.48,66.51,66.45,66.45,12154.0,62.5043,62.5325,62.4761,62.4761,12154.0
2022-06-08 11:25:00,66.45,66.46,66.42,66.43,12384.0,62.4761,62.4855,62.4479,62.4573,12384.0
2022-06-08 11:30:00,66.43,66.45,66.4,66.41,12373.0,62.4573,62.4761,62.4291,62.4385,12373.0
2022-06-08 11:35:00,66.43,66.5,66.42,66.48,6826.0,62.4573,62.5231,62.4479,62.5043,6826.0
2022-06-08 11:40:00,66.48,66.52,66.4,66.41,33098.0,62.5043,62.5419,62.4291,62.4385,33098.0
2022-06-08 11:45:00,66.41,66.45,66.41,66.43,4000.0,62.4385,62.4761,62.4385,62.4573,4000.0
2022-06-08 11:50:00,66.44,66.47,66.44,66.46,8389.0,62.4667,62.4949,62.4667,62.4855,8389.0
2022-06-08 11:55:00,66.45,66.45,66.43,66.43,5004.0,62.4761,62.4761,62.4573,62.4573,5004.0
2022-06-08 12:00:00,66.42,66.47,66.4,66.45,21112.0,62.4479,62.4949,62.4291,62.4761,21112.0
2022-06-08 12:05:00,66.44,66.44,66.39,66.42,8372.0,62.4667,62.4667,62.4197,62.4479,8372.0
2022-06-08 12:10:00,66.42,66.42,66.37,66.39,28177.0,62.4479,62.4479,62.4009,62.4197,28177.0
2022-06-08 12:15:00,66.4,66.4,66.35,66.38,19823.0,62.4291,62.4291,62.3821,62.4103,19823.0
2022-06-08 12:20:00,66.38,66.38,66.31,66.31,32494.0,62.4103,62.4103,62.3445,62.3445,32494.0
2022-06-08 12:25:00,66.31,66.33,66.23,66.29,75813.0,62.3445,62.3633,62.2693,62.3257,75813.0
2022-06-08 12:30:00,66.29,66.3,66.2,66.23,37301.0,62.3257,62.3351,62.2411,62.2693,37301.0
2022-06-08 12:35:00,66.23,66.25,66.17,66.17,29133.0,62.2693,62.2881,62.2129,62.2129,29133.0
2022-06-08 12:40:00,66.17,66.18,66.09,66.09,35162.0,62.2129,62.2223,62.1376,62.1376,35162.0
2022-06-08 12:45:00,66.09,66.15,66.08,66.13,32856.0,62.1376,62.1941,62.1282,62.1752,32856.0
2022-06-08 12:50:00,66.15,66.16,66.12,66.13,6864.0,62.1941,62.2035,62.1658,62.1752,6864.0
2022-06-08 12:55:00,66.13,66.18,66.12,66.18,6285.0,62.1752,62.2223,62.1658,62.2223,6285.0
2022-06-08 13:00:00,66.19,66.19,66.1,66.12,9629.0,62.2317,62.2317,62.147,62.1658,9629.0
2022-06-08 13:05:00,66.11,66.17,66.11,66.16,31962.0,62.1564,62.2129,62.1564,62.2035,31962.0
2022-06-08 13:10:00,66.16,66.18,66.12,66.14,62511.0,62.2035,62.2223,62.1658,62.1846,62511.0
2022-06-08 13:15:00,66.14,66.17,66.13,66.17,28263.0,62.1846,62.2129,62.1752,62.2129,28263.0
2022-06-08 13:20:00,66.17,66.18,66.15,66.18,8633.0,62.2129,62.2223,62.1941,62.2223,8633.0
2022-06-08 13:25:00,66.17,66.17,66.13,66.14,8553.0,62.2129,62.2129,62.1752,62.1846,8553.0
2022-06-08 13:30:00,66.13,66.14,66.06,66.08,13815.0,62.1752,62.1846,62.1094,62.1282,13815.0
2022-06-08 13:35:00,66.07,66.08,66.01,66.02,7540.0,62.1188,62.1282,62.0624,62.0718,7540.0
2022-06-08 13:40:00,66.01,66.08,66.01,66.07,12454.0,62.0624,62.1282,62.0624,62.1188,12454.0
2022-06-08 13:45:00,66.08,66.11,66.07,66.11,49676.0,62.1282,62.1564,62.1188,62.1564,49676.0
2022-06-08 13:50:00,66.11,66.11,66.04,66.04,53271.0,62.1564,62.1564,62.0906,62.0906,53271.0
2022-06-08 13:55:00,66.04,66.08,66.04,66.06,17662.0,62.0906,62.1282,62.0906,62.1094,17662.0
2022-06-08 14:00:00,66.06,66.12,66.05,66.06,15778.0,62.1094,62.1658,62.1,62.1094,15778.0
2022-06-08 14:05:00,66.08,66.12,66.07,66.08,26711.0,62.1282,62.1658,62.1188,62.1282,26711.0
2022-06-08 14:10:00,66.08,66.1,66.05,66.08,27908.0,62.1282,62.147,62.1,62.1282,27908.0
2022-06-08 14:15:00,66.09,66.1,66.02,66.05,8439.0,62.1376,62.147,62.0718,62.1,8439.0
2022-06-08 14:20:00,66.05,66.08,66.02,66.07,15216.0,62.1,62.1282,62.0718,62.1188,15216.0
2022-06-08 14:25:00,66.07,66.08,65.97,66.02,11973.0,62.1188,62.1282,62.0248,62.0718,11973.0
2022-06-08 14:30:00,66.02,66.05,65.99,66.0,17789.0,62.0718,62.1,62.0436,62.053,17789.0
2022-06-08 14:35:00,65.99,66.05,65.98,66.03,22545.0,62.0436,62.1,62.0342,62.0812,22545.0
2022-06-08 14:40:00,66.04,66.11,66.04,66.11,12186.0,62.0906,62.1564,62.0906,62.1564,12186.0
2022-06-08 14:45:00,66.1,66.12,66.07,66.09,19527.0,62.147,62.1658,62.1188,62.1376,19527.0
2022-06-08 14:50:00,66.08,66.1,66.04,66.05,12248.0,62.1282,62.147,62.0906,62.1,12248.0
2022-06-08 14:55:00,66.05,66.07,66.03,66.06,35868.0,62.1,62.1188,62.0812,62.1094,35868.0
2022-06-08 15:00:00,66.05,66.06,65.98,65.99,29369.0,62.1,62.1094,62.0342,62.0436,29369.0
2022-06-08 15:05:00,65.99,66.0,65.94,65.97,25409.0,62.0436,62.053,61.9966,62.0248,25409.0
2022-06-08 15:10:00,65.96,66.04,65.95,66.02,5569.0,62.0154,62.0906,62.006,62.0718,5569.0
2022-06-08 15:15:00,66.03,66.05,66.0,66.04,25354.0,62.0812,62.1,62.053,62.0906,25354.0
2022-06-08 15:20:00,66.05,66.13,66.02,66.13,50122.0,62.1,62.1752,62.0718,62.1752,50122.0
2022-06-08 15:25:00,66.13,66.16,66.12,66.14,32980.0,62.1752,62.2035,62.1658,62.1846,32980.0
2022-06-08 15:30:00,66.14,66.21,66.14,66.2,44035.0,62.1846,62.2505,62.1846,62.2411,44035.0
2022-06-08 15:35:00,66.2,66.21,66.19,66.21,25878.0,62.2411,62.2505,62.2317,62.2505,25878.0
2022-06-08 15:40:00,66.22,66.22,66.17,66.19,21038.0,62.2599,62.2599,62.2129,62.2317,21038.0
2022-06-08 15:45:00,66.18,66.18,66.09,66.09,26158.0,62.2223,62.2223,62.1376,62.1376,26158.0
2022-06-08 15:50:00,66.09,66.14,66.07,66.09,86372.0,62.1376,62.1846,62.1188,62.1376,86372.0
2022-06-08 15:55:00,66.1,66.12,66.02,66.03,108867.0,62.147,62.1658,62.0718,62.0812,108867.0
2022-06-09 09:30:00,65.94,65.98,65.72,65.93,35840.0,61.9966,62.0342,61.7898,61.9872,35840.0
2022-06-09 09:35:00,65.94,65.98,65.89,65.9,50041.0,61.9966,62.0342,61.9496,61.959,50041.0
2022-06-09 09:40:00,65.89,65.93,65.75,65.79,57737.0,61.9496,61.9872,61.818,61.8556,57737.0
2022-06-09 09:45:00,65.79,65.96,65.78,65.9,46409.0,61.8556,62.0154,61.8462,61.959,46409.0
2022-06-09 09:50:00,65.92,66.13,65.92,66.06,100913.0,61.9778,62.1752,61.9778,62.1094,100913.0
2022-06-09 09:55:00,66.05,66.08,66.02,66.07,66389.0,62.1,62.1282,62.0718,62.1188,66389.0
2022-06-09 10:00:00,66.08,66.08,65.99,66.0,33260.0,62.1282,62.1282,62.0436,62.053,33260.0
2022-06-09 10:05:00,66.0,66.01,65.83,65.83,33474.0,62.053,62.0624,61.8932,61.8932,33474.0
2022-06-09 10:10:00,65.83,65.83,65.72,65.79,53478.0,61.8932,61.8932,61.7898,61.8556,53478.0
2022-06-09 10:15:00,65.79,65.92,65.77,65.86,38170.0,61.8556,61.9778,61.8368,61.9214,38170.0
2022-06-09 10:20:00,65.87,65.92,65.86,65.91,16148.0,61.9308,61.9778,61.9214,61.9684,16148.0
2022-06-09 10:25:00,65.92,65.95,65.89,65.94,29799.0,61.9778,62.006,61.9496,61.9966,29799.0
2022-06-09 10:30:00,65.94,65.97,65.86,65.92,70975.0,61.9966,62.0248,61.9214,61.9778,70975.0
2022-06-09 10:35:00,65.92,65.95,65.9,65.91,11917.0,61.9778,62.006,61.959,61.9684,11917.0
2022-06-09 10:40:00,65.91,65.91,65.81,65.83,36255.0,61.9684,61.9684,61.8744,61.8932,36255.0
2022-06-09 10:45:00,65.83,65.83,65.75,65.79,59798.0,61.8932,61.8932,61.818,61.8556,59798.0
2022-06-09 10:50:00,65.78,65.78,65.68,65.68,31533.0,61.8462,61.8462,61.7522,61.7522,31533.0
2022-06-09 10:55:00,65.67,65.74,65.64,65.7,84492.0,61.7428,61.8086,61.7146,61.771,84492.0
2022-06-09 11:00:00,65.69,65.7,65.6,65.6,17359.0,61.7616,61.771,61.6769,61.6769,17359.0
2022-06-09 11:05:00,65.6,65.61,65.54,65.59,8271.0,61.6769,61.6863,61.6205,61.6675,8271.0
2022-06-09 11:10:00,65.59,65.65,65.58,65.64,7500.0,61.6675,61.724,61.6581,61.7146,7500.0
2022-06-09 11:15:00,65.64,65.64,65.6,65.6,7298.0,61.7146,61.7146,61.6769,61.6769,7298.0
2022-06-09 11:20:00,65.61,65.67,65.61,65.65,11263.0,61.6863,61.7428,61.6863,61.724,11263.0
2022-06-09 11:25:00,65.65,65.66,65.55,65.56,29902.0,61.724,61.7334,61.6299,61.6393,29902.0
2022-06-09 11:30:00,65.56,65.61,65.53,65.59,18561.0,61.6393,61.6863,61.6111,61.6675,18561.0
2022-06-09 11:35:00,65.59,65.62,65.56,65.61,10740.0,61.6675,61.6957,61.6393,61.6863,10740.0
2022-06-09 11:40:00,65.61,65.71,65.6,65.66,27685.0,61.6863,61.7804,61.6769,61.7334,27685.0
2022-06-09 11:45:00,65.66,65.68,65.53,65.53,38238.0,61.7334,61.7522,61.6111,61.6111,38238.0
2022-06-09 11:50:00,65.52,65.53,65.48,65.53,9433.0,61.6017,61.6111,61.5641,61.6111,9433.0
2022-06-09 11:55:00,65.54,65.61,65.53,65.59,12439.0,61.6205,61.6863,61.6111,61.6675,12439.0
2022-06-09 12:00:00,65.59,65.6,65.53,65.53,23498.0,61.6675,61.6769,61.6111,61.6111,23498.0
2022-06-09 12:05:00,65.53,65.54,65.49,65.49,39149.0,61.6111,61.6205,61.5735,61.5735,39149.0
2022-06-09 12:10:00,65.49,65.49,65.42,65.45,17464.0,61.5735,61.5735,61.5077,61.5359,17464.0
2022-06-09 12:15:00,65.45,65.47,65.44,65.47,15798.0,61.5359,61.5547,61.5265,61.5547,15798.0
2022-06-09 12:20:00,65.48,65.53,65.48,65.53,5316.0,61.5641,61.6111,61.5641,61.6111,5316.0
2022-06-09 12:25:00,65.52,65.6,65.51,65.58,14972.0,61.6017,61.6769,61.5923,61.6581,14972.0
2022-06-09 12:30:00,65.58,65.6,65.55,65.59,23639.0,61.6581,61.6769,61.6299,61.6675,23639.0
2022-06-09 12:35:00,65.59,65.61,65.57,65.58,4073.0,61.6675,61.6863,61.6487,61.6581,4073.0
2022-06-09 12:40:00,65.59,65.73,65.59,65.7,39553.0,61.6675,61.7992,61.6675,61.771,39553.0
2022-06-09 12:45:00,65.69,65.7,65.66,65.66,18062.0,61.7616,61.771,61.7334,61.7334,18062.0
2022-06-09 12:50:00,65.66,65.7,65.65,65.65,5457.0,61.7334,61.771,61.724,61.724,5457.0
2022-06-09 12:55:00,65.64,65.73,65.62,65.71,7618.0,61.7146,61.7992,61.6957,61.7804,7618.0
2022-06-09 13:00:00,65.72,65.74,65.68,65.73,7848.0,61.7898,61.8086,61.7522,61.7992,7848.0
2022-06-09 13:05:00,65.73,65.8,65.73,65.76,30555.0,61.7992,61.865,61.7992,61.8274,30555.0
2022-06-09 13:10:00,65.76,65.79,65.75,65.77,10735.0,61.8274,61.8556,61.818,61.8368,10735.0
2022-06-09 13:15:00,65.76,65.77,65.7,65.72,4978.0,61.8274,61.8368,61.771,61.7898,4978.0
2022-06-09 13:20:00,65.71,65.73,65.64,65.64,14124.0,61.7804,61.7992,61.7146,61.7146,14124.0
2022-06-09 13:25:00,65.64,65.64,65.57,65.59,15908.0,61.7146,61.7146,61.6487,61.6675,15908.0
2022-06-09 13:30:00,65.58,65.58,65.52,65.55,23331.0,61.6581,61.6581,61.6017,61.6299,23331.0
2022-06-09 13:35:00,65.55,65.55,65.51,65.54,24014.0,61.6299,61.6299,61.5923,61.6205,24014.0
2022-06-09 13:40:00,65.53,65.53,65.46,65.47,22898.0,61.6111,61.6111,61.5453,61.5547,22898.0
2022-06-09 13:45:00,65.47,65.49,65.43,65.44,20514.0,61.5547,61.5735,61.5171,61.5265,20514.0
2022-06-09 13:50:00,65.44,65.44,65.39,65.39,50766.0,61.5265,61.5265,61.4795,61.4795,50766.0
2022-06-09 13:55:00,65.38,65.44,65.38,65.44,10127.0,61.4701,61.5265,61.4701,61.5265,10127.0
2022-06-09 14:00:00,65.45,65.45,65.39,65.41,28318.0,61.5359,61.5359,61.4795,61.4983,28318.0
2022-06-09 14:05:00,65.42,65.47,65.42,65.44,11413.0,61.5077,61.5547,61.5077,61.5265,11413.0
2022-06-09 14:10:00,65.45,65.46,65.39,65.44,24594.0,61.5359,61.5453,61.4795,61.5265,24594.0
2022-06-09 14:15:00,65.44,65.45,65.4,65.4,11156.0,61.5265,61.5359,61.4889,61.4889,11156.0
2022-06-09 14:20:00,65.41,65.44,65.37,65.37,29352.0,61.4983,61.5265,61.4607,61.4607,29352.0
2022-06-09 14:25:00,65.37,65.4,65.35,65.36,27789.0,61.4607,61.4889,61.4419,61.4513,27789.0
2022-06-09 14:30:00,65.37,65.37,65.28,65.29,41474.0,61.4607,61.4607,61.3761,61.3855,41474.0
2022-06-09 14:35:00,65.3,65.31,65.27,65.28,14074.0,61.3949,61.4043,61.3667,61.3761,14074.0
2022-06-09 14:40:00,65.28,65.28,65.25,65.26,7640.0,61.3761,61.3761,61.3479,61.3573,7640.0
2022-06-09 14:45:00,65.26,65.28,65.24,65.26,35247.0,61.3573,61.3761,61.3385,61.3573,35247.0
2022-06-09 14:50:00,65.27,65.28,65.22,65.25,41355.0,61.3667,61.3761,61.3197,61.3479,41355.0
2022-06-09 14:55:00,65.24,65.27,65.19,65.19,24947.0,61.3385,61.3667,61.2915,61.2915,24947.0
2022-06-09 15:00:00,65.17,65.19,65.11,65.11,13402.0,61.2727,61.2915,61.2162,61.2162,13402.0
2022-06-09 15:05:00,65.11,65.12,65.07,65.08,14701.0,61.2162,61.2256,61.1786,61.188,14701.0
2022-06-09 15:10:00,65.09,65.09,65.07,65.07,18346.0,61.1974,61.1974,61.1786,61.1786,18346.0
2022-06-09 15:15:00,65.07,65.12,65.05,65.11,46480.0,61.1786,61.2256,61.1598,61.2162,46480.0
2022-06-09 15:20:00,65.11,65.13,65.09,65.13,19045.0,61.2162,61.2351,61.1974,61.2351,19045.0
2022-06-09 15:25:00,65.13,65.13,65.08,65.08,21496.0,61.2351,61.2351,61.188,61.188,21496.0
2022-06-09 15:30:00,65.08,65.1,65.05,65.05,36320.0,61.188,61.2068,61.1598,61.1598,36320.0
2022-06-09 15:35:00,65.06,65.09,65.04,65.06,48991.0,61.1692,61.1974,61.1504,61.1692,48991.0
2022-06-09 15:40:00,65.06,65.07,64.98,64.98,27968.0,61.1692,61.1786,61.094,61.094,27968.0
2022-06-09 15:45:00,64.97,65.0,64.91,64.95,68426.0,61.0846,61.1128,61.0282,61.0658,68426.0
2022-06-09 15:50:00,64.94,64.97,64.85,64.9,139132.0,61.0564,61.0846,60.9718,61.0188,139132.0
2022-06-09 15:55:00,64.9,64.91,64.73,64.73,171660.0,61.0188,61.0282,60.859,60.859,171660.0
2022-06-10 09:30:00,63.85,63.89,63.53,63.55,184554.0,60.0316,60.0692,59.7307,59.7495,184554.0
2022-06-10 09:35:00,63.53,63.65,63.51,63.57,94052.0,59.7307,59.8436,59.7119,59.7683,94052.0
2022-06-10 09:40:00,63.57,63.7,63.57,63.7,234343.0,59.7683,59.8906,59.7683,59.8906,234343.0
2022-06-10 09:45:00,63.71,63.76,63.56,63.56,121331.0,59.9,59.947,59.7589,59.7589,121331.0
2022-06-10 09:50:00,63.57,63.61,63.47,63.48,97011.0,59.7683,59.806,59.6743,59.6837,97011.0
2022-06-10 09:55:00,63.49,63.54,63.42,63.54,84678.0,59.6931,59.7401,59.6273,59.7401,84678.0
2022-06-10 10:00:00,63.54,63.54,63.39,63.42,77036.0,59.7401,59.7401,59.5991,59.6273,77036.0
2022-06-10 10:05:00,63.39,63.46,63.33,63.33,38458.0,59.5991,59.6649,59.5427,59.5427,38458.0
2022-06-10 10:10:00,63.33,63.37,63.27,63.3,72935.0,59.5427,59.5803,59.4863,59.5145,72935.0
2022-06-10 10:15:00,63.29,63.34,63.22,63.23,60723.0,59.5051,59.5521,59.4393,59.4487,60723.0
2022-06-10 10:20:00,63.24,63.24,63.11,63.14,54286.0,59.4581,59.4581,59.3359,59.3641,54286.0
2022-06-10 10:25:00,63.13,63.24,63.09,63.09,80016.0,59.3547,59.4581,59.317,59.317,80016.0
2022-06-10 10:30:00,63.09,63.18,63.07,63.17,38215.0,59.317,59.4017,59.2982,59.3923,38215.0
2022-06-10 10:35:00,63.16,63.21,63.12,63.21,39000.0,59.3829,59.4299,59.3453,59.4299,39000.0
2022-06-10 10:40:00,63.19,63.22,63.13,63.22,50776.0,59.4111,59.4393,59.3547,59.4393,50776.0
2022-06-10 10:45:00,63.2,63.25,63.16,63.17,32391.0,59.4205,59.4675,59.3829,59.3923,32391.0
2022-06-10 10:50:00,63.19,63.28,63.19,63.26,32904.0,59.4111,59.4957,59.4111,59.4769,32904.0
2022-06-10 10:55:00,63.26,63.26,63.13,63.15,54893.0,59.4769,59.4769,59.3547,59.3735,54893.0
2022-06-10 11:00:00,63.15,63.26,63.14,63.25,112443.0,59.3735,59.4769,59.3641,59.4675,112443.0
2022-06-10 11:05:00,63.25,63.26,63.23,63.25,99269.0,59.4675,59.4769,59.4487,59.4675,99269.0
2022-06-10 11:10:00,63.24,63.25,63.18,63.22,54798.0,59.4581,59.4675,59.4017,59.4393,54798.0
2022-06-10 11:15:00,63.22,63.27,63.2,63.27,37078.0,59.4393,59.4863,59.4205,59.4863,37078.0
2022-06-10 11:20:00,63.27,63.31,63.21,63.21,37050.0,59.4863,59.5239,59.4299,59.4299,37050.0
2022-06-10 11:25:00,63.21,63.22,63.18,63.2,46118.0,59.4299,59.4393,59.4017,59.4205,46118.0
2022-06-10 11:30:00,63.2,63.24,63.17,63.2,31838.0,59.4205,59.4581,59.3923,59.4205,31838.0
2022-06-10 11:35:00,63.17,63.18,63.09,63.09,25998.0,59.3923,59.4017,59.317,59.317,25998.0
2022-06-10 11:40:00,63.08,63.11,63.05,63.1,77623.0,59.3076,59.3359,59.2794,59.3264,77623.0
2022-06-10 11:45:00,63.1,63.14,63.09,63.1,55333.0,59.3264,59.3641,59.317,59.3264,55333.0
2022-06-10 11:50:00,63.1,63.16,63.1,63.12,37145.0,59.3264,59.3829,59.3264,59.3453,37145.0
2022-06-10 11:55:00,63.12,63.24,63.11,63.22,50042.0,59.3453,59.4581,59.3359,59.4393,50042.0
2022-06-10 12:00:00,63.23,63.27,63.21,63.27,47056.0,59.4487,59.4863,59.4299,59.4863,47056.0
2022-06-10 12:05:00,63.27,63.34,63.26,63.31,63340.0,59.4863,59.5521,59.4769,59.5239,63340.0
2022-06-10 12:10:00,63.3,63.31,63.22,63.23,15842.0,59.5145,59.5239,59.4393,59.4487,15842.0
2022-06-10 12:15:00,63.21,63.21,63.16,63.2,35310.0,59.4299,59.4299,59.3829,59.4205,35310.0
2022-06-10 12:20:00,63.2,63.26,63.19,63.22,33700.0,59.4205,59.4769,59.4111,59.4393,33700.0
2022-06-10 12:25:00,63.21,63.22,63.16,63.21,24118.0,59.4299,59.4393,59.3829,59.4299,24118.0
2022-06-10 12:30:00,63.21,63.24,63.16,63.18,135982.0,59.4299,59.4581,59.3829,59.4017,135982.0
2022-06-10 12:35:00,63.18,63.2,63.17,63.19,33540.0,59.4017,59.4205,59.3923,59.4111,33540.0
2022-06-10 12:40:00,63.2,63.25,63.18,63.23,29415.0,59.4205,59.4675,59.4017,59.4487,29415.0
2022-06-10 12:45:00,63.23,63.23,63.21,63.22,19346.0,59.4487,59.4487,59.4299,59.4393,19346.0
2022-06-10 12:50:00,63.22,63.22,63.16,63.2,48061.0,59.4393,59.4393,59.3829,59.4205,48061.0
2022-06-10 12:55:00,63.2,63.22,63.17,63.22,22880.0,59.4205,59.4393,59.3923,59.4393,22880.0
2022-06-10 13:00:00,63.22,63.22,63.16,63.17,40961.0,59.4393,59.4393,59.3829,59.3923,40961.0
2022-06-10 13:05:00,63.17,63.19,63.15,63.17,33266.0,59.3923,59.4111,59.3735,59.3923,33266.0
2022-06-10 13:10:00,63.18,63.2,63.12,63.13,40410.0,59.4017,59.4205,59.3453,59.3547,40410.0
2022-06-10 13:15:00,63.13,63.18,63.12,63.17,29573.0,59.3547,59.4017,59.3453,59.3923,29573.0
2022-06-10 13:20:00,63.17,63.22,63.17,63.2,21010.0,59.3923,59.4393,59.3923,59.4205,21010.0
2022-06-10 13:25:00,63.2,63.3,63.2,63.29,29673.0,59.4205,59.5145,59.4205,59.5051,29673.0
2022-06-10 13:30:00,63.28,63.28,63.2,63.24,24103.0,59.4957,59.4957,59.4205,59.4581,24103.0
2022-06-10 13:35:00,63.24,63.3,63.24,63.28,30556.0,59.4581,59.5145,59.4581,59.4957,30556.0
2022-06-10 13:40:00,63.28,63.3,63.27,63.3,28877.0,59.4957,59.5145,59.4863,59.5145,28877.0
2022-06-10 13:45:00,63.3,63.35,63.28,63.35,36944.0,59.5145,59.5615,59.4957,59.5615,36944.0
2022-06-10 13:50:00,63.36,63.37,63.27,63.27,28845.0,59.5709,59.5803,59.4863,59.4863,28845.0
2022-06-10 13:55:00,63.27,63.27,63.19,63.22,24455.0,59.4863,59.4863,59.4111,59.4393,24455.0
2022-06-10 14:00:00,63.23,63.23,63.16,63.16,30100.0,59.4487,59.4487,59.3829,59.3829,30100.0
2022-06-10 14:05:00,63.16,63.23,63.16,63.21,30658.0,59.3829,59.4487,59.3829,59.4299,30658.0
2022-06-10 14:10:00,63.21,63.22,63.18,63.18,20660.0,59.4299,59.4393,59.4017,59.4017,20660.0
2022-06-10 14:15:00,63.18,63.26,63.17,63.26,23475.0,59.4017,59.4769,59.3923,59.4769,23475.0
2022-06-10 14:20:00,63.26,63.31,63.26,63.29,23441.0,59.4769,59.5239,59.4769,59.5051,23441.0
2022-06-10 14:25:00,63.3,63.31,63.23,63.24,46004.0,59.5145,59.5239,59.4487,59.4581,46004.0
2022-06-10 14:30:00,63.25,63.28,63.25,63.26,36026.0,59.4675,59.4957,59.4675,59.4769,36026.0
2022-06-10 14:35:00,63.26,63.31,63.24,63.28,36373.0,59.4769,59.5239,59.4581,59.4957,36373.0
2022-06-10 14:40:00,63.26,63.29,63.22,63.25,35233.0,59.4769,59.5051,59.4393,59.4675,35233.0
2022-06-10 14:45:00,63.26,63.29,63.25,63.29,21586.0,59.4769,59.5051,59.4675,59.5051,21586.0
2022-06-10 14:50:00,63.29,63.3,63.24,63.28,47999.0,59.5051,59.5145,59.4581,59.4957,47999.0
2022-06-10 14:55:00,63.27,63.33,63.27,63.3,22302.0,59.4863,59.5427,59.4863,59.5145,22302.0
2022-06-10 15:00:00,63.3,63.31,63.24,63.26,43696.0,59.5145,59.5239,59.4581,59.4769,43696.0
2022-06-10 15:05:00,63.26,63.26,63.18,63.21,28400.0,59.4769,59.4769,59.4017,59.4299,28400.0
2022-06-10 15:10:00,63.19,63.24,63.19,63.23,33218.0,59.4111,59.4581,59.4111,59.4487,33218.0
2022-06-10 15:15:00,63.22,63.29,63.22,63.28,39007.0,59.4393,59.5051,59.4393,59.4957,39007.0
2022-06-10 15:20:00,63.28,63.28,63.19,63.26,62165.0,59.4957,59.4957,59.4111,59.4769,62165.0
2022-06-10 15:25:00,63.27,63.35,63.27,63.27,52298.0,59.4863,59.5615,59.4863,59.4863,52298.0
2022-06-10 15:30:00,63.26,63.3,63.21,63.24,59861.0,59.4769,59.5145,59.4299,59.4581,59861.0
2022-06-10 15:35:00,63.23,63.31,63.22,63.26,62177.0,59.4487,59.5239,59.4393,59.4769,62177.0
2022-06-10 15:40:00,63.26,63.3,63.16,63.17,72493.0,59.4769,59.5145,59.3829,59.3923,72493.0
2022-06-10 15:45:00,63.17,63.17,63.09,63.09,109058.0,59.3923,59.3923,59.317,59.317,109058.0
2022-06-10 15:50:00,63.09,63.19,63.07,63.17,181960.0,59.317,59.4111,59.2982,59.3923,181960.0
2022-06-10 15:55:00,63.18,63.23,63.11,63.12,163224.0,59.4017,59.4487,59.3359,59.3453,163224.0
2022-06-13 09:30:00,61.09,61.3,61.06,61.23,126365.0,57.4367,57.6341,57.4084,57.5683,126365.0
2022-06-13 09:35:00,61.21,61.22,61.01,61.01,174151.0,57.5495,57.5589,57.3614,57.3614,174151.0
2022-06-13 09:40:00,61.01,61.05,60.9,61.04,171224.0,57.3614,57.399,57.258,57.3896,171224.0
2022-06-13 09:45:00,61.03,61.14,60.93,60.95,151973.0,57.3802,57.4837,57.2862,57.305,151973.0
2022-06-13 09:50:00,60.94,60.97,60.88,60.89,97957.0,57.2956,57.3238,57.2392,57.2486,97957.0
2022-06-13 09:55:00,60.9,60.92,60.86,60.86,83645.0,57.258,57.2768,57.2204,57.2204,83645.0
2022-06-13 10:00:00,60.88,60.95,60.85,60.87,115778.0,57.2392,57.305,57.211,57.2298,115778.0
2022-06-13 10:05:00,60.87,60.98,60.86,60.87,79340.0,57.2298,57.3332,57.2204,57.2298,79340.0
2022-06-13 10:10:00,60.88,60.9,60.7,60.7,38360.0,57.2392,57.258,57.07,57.07,38360.0
2022-06-13 10:15:00,60.69,60.69,60.53,60.53,85279.0,57.0606,57.0606,56.9101,56.9101,85279.0
2022-06-13 10:20:00,60.53,60.57,60.49,60.5,153212.0,56.9101,56.9478,56.8725,56.8819,153212.0
2022-06-13 10:25:00,60.49,60.51,60.46,60.5,61045.0,56.8725,56.8913,56.8443,56.8819,61045.0
2022-06-13 10:30:00,60.51,60.58,60.48,60.56,69839.0,56.8913,56.9572,56.8631,56.9383,69839.0
2022-06-13 10:35:00,60.55,60.6,60.51,60.52,77717.0,56.9289,56.976,56.8913,56.9007,77717.0
2022-06-13 10:40:00,60.51,60.51,60.34,60.36,111257.0,56.8913,56.8913,56.7315,56.7503,111257.0
2022-06-13 10:45:00,60.36,60.36,60.26,60.26,82944.0,56.7503,56.7503,56.6563,56.6563,82944.0
2022-06-13 10:50:00,60.26,60.28,60.22,60.24,54485.0,56.6563,56.6751,56.6187,56.6375,54485.0
2022-06-13 10:55:00,60.25,60.26,60.21,60.23,49741.0,56.6469,56.6563,56.6093,56.6281,49741.0
2022-06-13 11:00:00,60.23,60.23,60.1,60.11,64758.0,56.6281,56.6281,56.5059,56.5153,64758.0
2022-06-13 11:05:00,60.1,60.18,60.07,60.17,79077.0,56.5059,56.5811,56.4777,56.5717,79077.0
2022-06-13 11:10:00,60.16,60.26,60.13,60.23,41334.0,56.5623,56.6563,56.5341,56.6281,41334.0
2022-06-13 11:15:00,60.23,60.37,60.23,60.35,72420.0,56.6281,56.7597,56.6281,56.7409,72420.0
2022-06-13 11:20:00,60.34,60.51,60.34,60.51,76641.0,56.7315,56.8913,56.7315,56.8913,76641.0
2022-06-13 11:25:00,60.52,60.54,60.44,60.45,90325.0,56.9007,56.9195,56.8255,56.8349,90325.0
2022-06-13 11:30:00,60.45,60.51,60.31,60.39,82513.0,56.8349,56.8913,56.7033,56.7785,82513.0
2022-06-13 11:35:00,60.39,60.49,60.39,60.47,68042.0,56.7785,56.8725,56.7785,56.8537,68042.0
2022-06-13 11:40:00,60.47,60.52,60.41,60.46,59263.0,56.8537,56.9007,56.7973,56.8443,59263.0
2022-06-13 11:45:00,60.46,60.46,60.32,60.38,57173.0,56.8443,56.8443,56.7127,56.7691,57173.0
2022-06-13 11:50:00,60.39,60.43,60.28,60.28,49530.0,56.7785,56.8161,56.6751,56.6751,49530.0
2022-06-13 11:55:00,60.29,60.37,60.28,60.35,32686.0,56.6845,56.7597,56.6751,56.7409,32686.0
2022-06-13 12:00:00,60.34,60.38,60.28,60.33,57395.0,56.7315,56.7691,56.6751,56.7221,57395.0
2022-06-13 12:05:00,60.33,60.44,60.29,60.34,36990.0,56.7221,56.8255,56.6845,56.7315,36990.0
2022-06-13 12:10:00,60.33,60.47,60.31,60.46,103462.0,56.7221,56.8537,56.7033,56.8443,103462.0
2022-06-13 12:15:00,60.47,60.53,60.42,60.48,70772.0,56.8537,56.9101,56.8067,56.8631,70772.0
2022-06-13 12:20:00,60.49,60.55,60.45,60.46,53153.0,56.8725,56.9289,56.8349,56.8443,53153.0
2022-06-13 12:25:00,60.47,60.51,60.44,60.47,30355.0,56.8537,56.8913,56.8255,56.8537,30355.0
2022-06-13 12:30:00,60.46,60.64,60.44,60.6,50109.0,56.8443,57.0136,56.8255,56.976,50109.0
2022-06-13 12:35:00,60.61,60.74,60.61,60.74,68204.0,56.9854,57.1076,56.9854,57.1076,68204.0
2022-06-13 12:40:00,60.74,60.74,60.61,60.61,48289.0,57.1076,57.1076,56.9854,56.9854,48289.0
2022-06-13 12:45:00,60.61,60.64,60.59,60.59,67692.0,56.9854,57.0136,56.9666,56.9666,67692.0
2022-06-13 12:50:00,60.59,60.63,60.5,60.5,23371.0,56.9666,57.0042,56.8819,56.8819,23371.0
2022-06-13 12:55:00,60.5,60.53,60.46,60.47,34594.0,56.8819,56.9101,56.8443,56.8537,34594.0
2022-06-13 13:00:00,60.47,60.48,60.43,60.45,54711.0,56.8537,56.8631,56.8161,56.8349,54711.0
2022-06-13 13:05:00,60.45,60.5,60.43,60.49,42301.0,56.8349,56.8819,56.8161,56.8725,42301.0
2022-06-13 13:10:00,60.49,60.5,60.44,60.49,44778.0,56.8725,56.8819,56.8255,56.8725,44778.0
2022-06-13 13:15:00,60.5,60.51,60.47,60.49,23777.0,56.8819,56.8913,56.8537,56.8725,23777.0
2022-06-13 13:20:00,60.49,60.49,60.45,60.46,22518.0,56.8725,56.8725,56.8349,56.8443,22518.0
2022-06-13 13:25:00,60.47,60.48,60.4,60.43,20463.0,56.8537,56.8631,56.7879,56.8161,20463.0
2022-06-13 13:30:00,60.43,60.47,60.4,60.4,19383.0,56.8161,56.8537,56.7879,56.7879,19383.0
2022-06-13 13:35:00,60.39,60.46,60.39,60.46,36482.0,56.7785,56.8443,56.7785,56.8443,36482.0
2022-06-13 13:40:00,60.49,60.6,60.48,60.6,29131.0,56.8725,56.976,56.8631,56.976,29131.0
2022-06-13 13:45:00,60.6,60.69,60.6,60.69,28272.0,56.976,57.0606,56.976,57.0606,28272.0
2022-06-13 13:50:00,60.69,60.71,60.61,60.63,22685.0,57.0606,57.0794,56.9854,57.0042,22685.0
2022-06-13 13:55:00,60.65,60.68,60.64,60.67,33335.0,57.023,57.0512,57.0136,57.0418,33335.0
2022-06-13 14:00:00,60.65,60.66,60.59,60.6,22704.0,57.023,57.0324,56.9666,56.976,22704.0
2022-06-13 14:05:00,60.6,60.6,60.51,60.53,59849.0,56.976,56.976,56.8913,56.9101,59849.0
2022-06-13 14:10:00,60.52,60.52,60.45,60.46,35020.0,56.9007,56.9007,56.8349,56.8443,35020.0
2022-06-13 14:15:00,60.45,60.52,60.45,60.49,44266.0,56.8349,56.9007,56.8349,56.8725,44266.0
2022-06-13 14:20:00,60.5,60.53,60.48,60.48,31691.0,56.8819,56.9101,56.8631,56.8631,31691.0
2022-06-13 14:25:00,60.48,60.51,60.47,60.48,28340.0,56.8631,56.8913,56.8537,56.8631,28340.0
2022-06-13 14:30:00,60.48,60.5,60.4,60.47,86778.0,56.8631,56.8819,56.7879,56.8537,86778.0
2022-06-13 14:35:00,60.48,60.63,60.48,60.62,34492.0,56.8631,57.0042,56.8631,56.9948,34492.0
2022-06-13 14:40:00,60.61,60.65,60.59,60.62,41447.0,56.9854,57.023,56.9666,56.9948,41447.0
2022-06-13 14:45:00,60.64,60.65,60.57,60.59,48340.0,57.0136,57.023,56.9478,56.9666,48340.0
2022-06-13 14:50:00,60.59,60.59,60.51,60.51,71003.0,56.9666,56.9666,56.8913,56.8913,71003.0
2022-06-13 14:55:00,60.51,60.51,60.46,60.47,70910.0,56.8913,56.8913,56.8443,56.8537,70910.0
2022-06-13 15:00:00,60.46,60.52,60.41,60.49,45557.0,56.8443,56.9007,56.7973,56.8725,45557.0
2022-06-13 15:05:00,60.49,60.51,60.43,60.43,71575.0,56.8725,56.8913,56.8161,56.8161,71575.0
2022-06-13 15:10:00,60.42,60.47,60.4,60.42,52773.0,56.8067,56.8537,56.7879,56.8067,52773.0
2022-06-13 15:15:00,60.42,60.84,60.28,60.42,328570.0,56.8067,57.2016,56.6751,56.8067,328570.0
2022-06-13 15:20:00,60.41,60.5,60.3,60.31,72459.0,56.7973,56.8819,56.6939,56.7033,72459.0
2022-06-13 15:25:00,60.3,60.32,60.2,60.21,42745.0,56.6939,56.7127,56.5999,56.6093,42745.0
2022-06-13 15:30:00,60.2,60.21,60.11,60.17,74056.0,56.5999,56.6093,56.5153,56.5717,74056.0
2022-06-13 15:35:00,60.17,60.27,60.17,60.18,64345.0,56.5717,56.6657,56.5717,56.5811,64345.0
2022-06-13 15:40:00,60.18,60.23,60.16,60.19,106546.0,56.5811,56.6281,56.5623,56.5905,106546.0
2022-06-13 15:45:00,60.18,60.3,60.16,60.2,178042.0,56.5811,56.6939,56.5623,56.5999,178042.0
2022-06-13 15:50:00,60.2,60.27,60.12,60.27,200983.0,56.5999,56.6657,56.5247,56.6657,200983.0
2022-06-13 15:55:00,60.26,60.34,60.23,60.32,258692.0,56.6563,56.7315,56.6281,56.7127,258692.0
2022-06-14 09:30:00,60.86,60.96,60.77,60.9,103279.0,57.2204,57.3144,57.1358,57.258,103279.0
2022-06-14 09:35:00,60.89,60.9,60.79,60.8,35642.0,57.2486,57.258,57.1546,57.164,35642.0
2022-06-14 09:40:00,60.77,60.8,60.68,60.71,107334.0,57.1358,57.164,57.0512,57.0794,107334.0
2022-06-14 09:45:00,60.71,60.88,60.7,60.82,56735.0,57.0794,57.2392,57.07,57.1828,56735.0
2022-06-14 09:50:00,60.82,60.99,60.73,60.99,52321.0,57.1828,57.3426,57.0982,57.3426,52321.0
2022-06-14 09:55:00,61.0,61.04,60.95,61.03,45799.0,57.352,57.3896,57.305,57.3802,45799.0
2022-06-14 10:00:00,61.02,61.05,60.95,60.96,147763.0,57.3708,57.399,57.305,57.3144,147763.0
2022-06-14 10:05:00,60.96,60.97,60.84,60.85,41494.0,57.3144,57.3238,57.2016,57.211,41494.0
2022-06-14 10:10:00,60.85,60.88,60.77,60.79,22503.0,57.211,57.2392,57.1358,57.1546,22503.0
2022-06-14 10:15:00,60.78,60.8,60.72,60.77,32219.0,57.1452,57.164,57.0888,57.1358,32219.0
2022-06-14 10:20:00,60.76,60.8,60.68,60.78,29350.0,57.1264,57.164,57.0512,57.1452,29350.0
2022-06-14 10:25:00,60.77,60.79,60.7,60.7,20922.0,57.1358,57.1546,57.07,57.07,20922.0
2022-06-14 10:30:00,60.7,60.81,60.66,60.79,33038.0,57.07,57.1734,57.0324,57.1546,33038.0
2022-06-14 10:35:00,60.79,60.83,60.69,60.71,53710.0,57.1546,57.1922,57.0606,57.0794,53710.0
2022-06-14 10:40:00,60.7,60.72,60.54,60.6,47376.0,57.07,57.0888,56.9195,56.976,47376.0
2022-06-14 10:45:00,60.61,60.81,60.6,60.79,38630.0,56.9854,57.1734,56.976,57.1546,38630.0
2022-06-14 10:50:00,60.81,60.84,60.74,60.74,54248.0,57.1734,57.2016,57.1076,57.1076,54248.0
2022-06-14 10:55:00,60.74,60.77,60.7,60.72,36137.0,57.1076,57.1358,57.07,57.0888,36137.0
2022-06-14 11:00:00,60.71,60.79,60.71,60.76,25253.0,57.0794,57.1546,57.0794,57.1264,25253.0
2022-06-14 11:05:00,60.77,60.77,60.59,60.61,46383.0,57.1358,57.1358,56.9666,56.9854,46383.0
2022-06-14 11:10:00,60.6,60.64,60.55,60.62,39991.0,56.976,57.0136,56.9289,56.9948,39991.0
2022-06-14 11:15:00,60.62,60.66,60.58,60.66,15109.0,56.9948,57.0324,56.9572,57.0324,15109.0
2022-06-14 11:20:00,60.65,60.78,60.61,60.78,26325.0,57.023,57.1452,56.9854,57.1452,26325.0
2022-06-14 11:25:00,60.78,60.8,60.74,60.76,51846.0,57.1452,57.164,57.1076,57.1264,51846.0
2022-06-14 11:30:00,60.75,60.77,60.64,60.77,35343.0,57.117,57.1358,57.0136,57.1358,35343.0
2022-06-14 11:35:00,60.78,60.83,60.68,60.69,57566.0,57.1452,57.1922,57.0512,57.0606,57566.0
2022-06-14 11:40:00,60.71,60.77,60.68,60.76,171285.0,57.0794,57.1358,57.0512,57.1264,171285.0
2022-06-14 11:45:00,60.76,60.78,60.68,60.7,17687.0,57.1264,57.1452,57.0512,57.07,17687.0
2022-06-14 11:50:00,60.69,60.72,60.63,60.69,23840.0,57.0606,57.0888,57.0042,57.0606,23840.0
2022-06-14 11:55:00,60.69,60.78,60.69,60.75,13626.0,57.0606,57.1452,57.0606,57.117,13626.0
2022-06-14 12:00:00,60.75,60.75,60.62,60.64,16926.0,57.117,57.117,56.9948,57.0136,16926.0
2022-06-14 12:05:00,60.64,60.67,60.61,60.64,98788.0,57.0136,57.0418,56.9854,57.0136,98788.0
2022-06-14 12:10:00,60.65,60.65,60.59,60.59,16956.0,57.023,57.023,56.9666,56.9666,16956.0
2022-06-14 12:15:00,60.6,60.69,60.58,60.69,29280.0,56.976,57.0606,56.9572,57.0606,29280.0
2022-06-14 12:20:00,60.7,60.72,60.64,60.67,19175.0,57.07,57.0888,57.0136,57.0418,19175.0
2022-06-14 12:25:00,60.67,60.67,60.64,60.67,9624.0,57.0418,57.0418,57.0136,57.0418,9624.0
2022-06-14 12:30:00,60.66,60.67,60.59,60.63,16521.0,57.0324,57.0418,56.9666,57.0042,16521.0
2022-06-14 12:35:00,60.63,60.63,60.55,60.59,10756.0,57.0042,57.0042,56.9289,56.9666,10756.0
2022-06-14 12:40:00,60.6,60.62,60.59,60.62,13134.0,56.976,56.9948,56.9666,56.9948,13134.0
2022-06-14 12:45:00,60.62,60.66,60.62,60.65,6849.0,56.9948,57.0324,56.9948,57.023,6849.0
2022-06-14 12:50:00,60.65,60.66,60.62,60.64,10769.0,57.023,57.0324,56.9948,57.0136,10769.0
2022-06-14 12:55:00,60.65,60.68,60.64,60.66,14411.0,57.023,57.0512,57.0136,57.0324,14411.0
2022-06-14 13:00:00,60.65,60.67,60.59,60.66,23900.0,57.023,57.0418,56.9666,57.0324,23900.0
2022-06-14 13:05:00,60.66,60.79,60.64,60.79,44512.0,57.0324,57.1546,57.0136,57.1546,44512.0
2022-06-14 13:10:00,60.78,60.86,60.78,60.81,17354.0,57.1452,57.2204,57.1452,57.1734,17354.0
2022-06-14 13:15:00,60.82,60.99,60.82,60.94,54690.0,57.1828,57.3426,57.1828,57.2956,54690.0
2022-06-14 13:20:00,60.94,60.97,60.9,60.92,36530.0,57.2956,57.3238,57.258,57.2768,36530.0
2022-06-14 13:25:00,60.92,60.95,60.86,60.86,60093.0,57.2768,57.305,57.2204,57.2204,60093.0
2022-06-14 13:30:00,60.85,60.87,60.79,60.8,28589.0,57.211,57.2298,57.1546,57.164,28589.0
2022-06-14 13:35:00,60.79,60.82,60.75,60.75,21369.0,57.1546,57.1828,57.117,57.117,21369.0
2022-06-14 13:40:00,60.74,60.75,60.66,60.69,48036.0,57.1076,57.117,57.0324,57.0606,48036.0
2022-06-14 13:45:00,60.71,60.72,60.66,60.68,23270.0,57.0794,57.0888,57.0324,57.0512,23270.0
2022-06-14 13:50:00,60.69,60.73,60.67,60.73,35261.0,57.0606,57.0982,57.0418,57.0982,35261.0
2022-06-14 13:55:00,60.72,60.78,60.71,60.73,18081.0,57.0888,57.1452,57.0794,57.0982,18081.0
2022-06-14 14:00:00,60.74,60.8,60.74,60.79,11242.0,57.1076,57.164,57.1076,57.1546,11242.0
2022-06-14 14:05:00,60.79,60.89,60.78,60.87,23740.0,57.1546,57.2486,57.1452,57.2298,23740.0
2022-06-14 14:10:00,60.86,60.86,60.77,60.8,13129.0,57.2204,57.2204,57.1358,57.164,13129.0
2022-06-14 14:15:00,60.81,60.85,60.8,60.85,7894.0,57.1734,57.211,57.164,57.211,7894.0
2022-06-14 14:20:00,60.86,60.89,60.82,60.82,13134.0,57.2204,57.2486,57.1828,57.1828,13134.0
2022-06-14 14:25:00,60.83,60.86,60.82,60.86,10801.0,57.1922,57.2204,57.1828,57.2204,10801.0
2022-06-14 14:30:00,60.85,60.85,60.76,60.84,47168.0,57.211,57.211,57.1264,57.2016,47168.0
2022-06-14 14:35:00,60.84,60.88,60.83,60.85,26578.0,57.2016,57.2392,57.1922,57.211,26578.0
2022-06-14 14:40:00,60.84,60.85,60.76,60.76,21602.0,57.2016,57.211,57.1264,57.1264,21602.0
2022-06-14 14:45:00,60.77,60.79,60.7,60.72,29786.0,57.1358,57.1546,57.07,57.0888,29786.0
2022-06-14 14:50:00,60.72,60.72,60.67,60.68,27691.0,57.0888,57.0888,57.0418,57.0512,27691.0
2022-06-14 14:55:00,60.68,60.68,60.65,60.66,104806.0,57.0512,57.0512,57.023,57.0324,104806.0
2022-06-14 15:00:00,60.65,60.66,60.59,60.61,44397.0,57.023,57.0324,56.9666,56.9854,44397.0
2022-06-14 15:05:00,60.61,60.62,60.55,60.57,44726.0,56.9854,56.9948,56.9289,56.9478,44726.0
2022-06-14 15:10:00,60.57,60.59,60.49,60.49,27435.0,56.9478,56.9666,56.8725,56.8725,27435.0
2022-06-14 15:15:00,60.49,60.51,60.44,60.45,39031.0,56.8725,56.8913,56.8255,56.8349,39031.0
2022-06-14 15:20:00,60.45,60.5,60.45,60.48,69338.0,56.8349,56.8819,56.8349,56.8631,69338.0
2022-06-14 15:25:00,60.48,60.66,60.48,60.65,32977.0,56.8631,57.0324,56.8631,57.023,32977.0
2022-06-14 15:30:00,60.65,60.79,60.65,60.74,66729.0,57.023,57.1546,57.023,57.1076,66729.0
2022-06-14 15:35:00,60.74,60.87,60.73,60.84,53675.0,57.1076,57.2298,57.0982,57.2016,53675.0
2022-06-14 15:40:00,60.86,60.89,60.79,60.79,47480.0,57.2204,57.2486,57.1546,57.1546,47480.0
2022-06-14 15:45:00,60.8,60.9,60.78,60.89,64324.0,57.164,57.258,57.1452,57.2486,64324.0
2022-06-14 15:50:00,60.9,60.92,60.8,60.83,103674.0,57.258,57.2768,57.164,57.1922,103674.0
2022-06-14 15:55:00,60.83,60.97,60.8,60.96,206891.0,57.1922,57.3238,57.164,57.3144,206891.0
2022-06-15 09:30:00,60.16,60.31,60.02,60.16,116777.0,56.5623,56.7033,56.4306,56.5623,116777.0
2022-06-15 09:35:00,60.18,60.23,60.13,60.21,77983.0,56.5811,56.6281,56.5341,56.6093,77983.0
2022-06-15 09:40:00,60.24,60.34,60.21,60.25,41320.0,56.6375,56.7315,56.6093,56.6469,41320.0
2022-06-15 09:45:00,60.25,60.35,60.23,60.34,54024.0,56.6469,56.7409,56.6281,56.7315,54024.0
2022-06-15 09:50:00,60.34,60.42,60.34,60.37,96724.0,56.7315,56.8067,56.7315,56.7597,96724.0
2022-06-15 09:55:00,60.38,60.45,60.38,60.4,104437.0,56.7691,56.8349,56.7691,56.7879,104437.0
2022-06-15 10:00:00,60.4,60.47,60.38,60.46,64952.0,56.7879,56.8537,56.7691,56.8443,64952.0
2022-06-15 10:05:00,60.45,60.55,60.45,60.47,33322.0,56.8349,56.9289,56.8349,56.8537,33322.0
2022-06-15 10:10:00,60.48,60.56,60.46,60.5,47803.0,56.8631,56.9383,56.8443,56.8819,47803.0
2022-06-15 10:15:00,60.49,60.58,60.47,60.47,70337.0,56.8725,56.9572,56.8537,56.8537,70337.0
2022-06-15 10:20:00,60.47,60.47,60.35,60.37,67019.0,56.8537,56.8537,56.7409,56.7597,67019.0
2022-06-15 10:25:00,60.37,60.37,60.33,60.36,20811.0,56.7597,56.7597,56.7221,56.7503,20811.0
2022-06-15 10:30:00,60.36,60.37,60.27,60.3,14989.0,56.7503,56.7597,56.6657,56.6939,14989.0
2022-06-15 10:35:00,60.3,60.31,60.24,60.24,25001.0,56.6939,56.7033,56.6375,56.6375,25001.0
2022-06-15 10:40:00,60.24,60.29,60.23,60.28,15725.0,56.6375,56.6845,56.6281,56.6751,15725.0
2022-06-15 10:45:00,60.27,60.3,60.25,60.29,25806.0,56.6657,56.6939,56.6469,56.6845,25806.0
2022-06-15 10:50:00,60.29,60.3,60.23,60.25,27926.0,56.6845,56.6939,56.6281,56.6469,27926.0
2022-06-15 10:55:00,60.24,60.32,60.24,60.32,26597.0,56.6375,56.7127,56.6375,56.7127,26597.0
2022-06-15 11:00:00,60.32,60.33,60.29,60.33,23518.0,56.7127,56.7221,56.6845,56.7221,23518.0
2022-06-15 11:05:00,60.33,60.34,60.28,60.28,14473.0,56.7221,56.7315,56.6751,56.6751,14473.0
2022-06-15 11:10:00,60.28,60.31,60.25,60.28,6977.0,56.6751,56.7033,56.6469,56.6751,6977.0
2022-06-15 11:15:00,60.27,60.29,60.25,60.27,19358.0,56.6657,56.6845,56.6469,56.6657,19358.0
2022-06-15 11:20:00,60.27,60.32,60.25,60.32,13484.0,56.6657,56.7127,56.6469,56.7127,13484.0
2022-06-15 11:25:00,60.32,60.35,60.31,60.33,6571.0,56.7127,56.7409,56.7033,56.7221,6571.0
2022-06-15 11:30:00,60.33,60.33,60.29,60.3,15191.0,56.7221,56.7221,56.6845,56.6939,15191.0
2022-06-15 11:35:00,60.29,60.34,60.28,60.32,34701.0,56.6845,56.7315,56.6751,56.7127,34701.0
2022-06-15 11:40:00,60.31,60.34,60.29,60.29,28255.0,56.7033,56.7315,56.6845,56.6845,28255.0
2022-06-15 11:45:00,60.29,60.32,60.29,60.29,18937.0,56.6845,56.7127,56.6845,56.6845,18937.0
2022-06-15 11:50:00,60.29,60.31,60.28,60.3,7777.0,56.6845,56.7033,56.6751,56.6939,7777.0
2022-06-15 11:55:00,60.3,60.34,60.29,60.32,8500.0,56.6939,56.7315,56.6845,56.7127,8500.0
2022-06-15 12:00:00,60.32,60.38,60.32,60.35,6957.0,56.7127,56.7691,56.7127,56.7409,6957.0
2022-06-15 12:05:00,60.36,60.36,60.32,60.33,4822.0,56.7503,56.7503,56.7127,56.7221,4822.0
2022-06-15 12:10:00,60.33,60.37,60.31,60.37,14391.0,56.7221,56.7597,56.7033,56.7597,14391.0
2022-06-15 12:15:00,60.37,60.41,60.36,60.38,7715.0,56.7597,56.7973,56.7503,56.7691,7715.0
2022-06-15 12:20:00,60.38,60.4,60.37,60.38,17158.0,56.7691,56.7879,56.7597,56.7691,17158.0
2022-06-15 12:25:00,60.39,60.4,60.37,60.39,4373.0,56.7785,56.7879,56.7597,56.7785,4373.0
2022-06-15 12:30:00,60.39,60.43,60.39,60.39,6523.0,56.7785,56.8161,56.7785,56.7785,6523.0
2022-06-15 12:35:00,60.39,60.39,60.34,60.34,6621.0,56.7785,56.7785,56.7315,56.7315,6621.0
2022-06-15 12:40:00,60.35,60.35,60.27,60.28,15325.0,56.7409,56.7409,56.6657,56.6751,15325.0
2022-06-15 12:45:00,60.28,60.3,60.27,60.29,6794.0,56.6751,56.6939,56.6657,56.6845,6794.0
2022-06-15 12:50:00,60.29,60.29,60.22,60.22,6942.0,56.6845,56.6845,56.6187,56.6187,6942.0
2022-06-15 12:55:00,60.22,60.23,60.17,60.18,25004.0,56.6187,56.6281,56.5717,56.5811,25004.0
2022-06-15 13:00:00,60.17,60.2,60.16,60.18,43747.0,56.5717,56.5999,56.5623,56.5811,43747.0
2022-06-15 13:05:00,60.19,60.23,60.16,60.2,20814.0,56.5905,56.6281,56.5623,56.5999,20814.0
2022-06-15 13:10:00,60.21,60.32,60.19,60.3,9377.0,56.6093,56.7127,56.5905,56.6939,9377.0
2022-06-15 13:15:00,60.3,60.32,60.27,60.29,49463.0,56.6939,56.7127,56.6657,56.6845,49463.0
2022-06-15 13:20:00,60.3,60.3,60.26,60.27,9227.0,56.6939,56.6939,56.6563,56.6657,9227.0
2022-06-15 13:25:00,60.27,60.32,60.27,60.32,4864.0,56.6657,56.7127,56.6657,56.7127,4864.0
2022-06-15 13:30:00,60.31,60.33,60.29,60.33,18373.0,56.7033,56.7221,56.6845,56.7221,18373.0
2022-06-15 13:35:00,60.32,60.34,60.3,60.34,32321.0,56.7127,56.7315,56.6939,56.7315,32321.0
2022-06-15 13:40:00,60.34,60.35,60.32,60.34,12932.0,56.7315,56.7409,56.7127,56.7315,12932.0
2022-06-15 13:45:00,60.34,60.35,60.3,60.3,7005.0,56.7315,56.7409,56.6939,56.6939,7005.0
2022-06-15 13:50:00,60.3,60.36,60.26,60.36,21973.0,56.6939,56.7503,56.6563,56.7503,21973.0
2022-06-15 13:55:00,60.36,60.53,60.36,60.4,62967.0,56.7503,56.9101,56.7503,56.7879,62967.0
2022-06-15 14:00:00,60.4,60.63,60.12,60.17,40149.0,56.7879,57.0042,56.5247,56.5717,40149.0
2022-06-15 14:05:00,60.17,60.23,59.89,60.14,46646.0,56.5717,56.6281,56.3084,56.5435,46646.0
2022-06-15 14:10:00,60.12,60.14,59.98,60.04,44150.0,56.5247,56.5435,56.393,56.4494,44150.0
2022-06-15 14:15:00,60.01,60.29,59.96,60.18,74966.0,56.4212,56.6845,56.3742,56.5811,74966.0
2022-06-15 14:20:00,60.17,60.33,60.07,60.12,30570.0,56.5717,56.7221,56.4777,56.5247,30570.0
2022-06-15 14:25:00,60.12,60.22,60.03,60.05,20638.0,56.5247,56.6187,56.44,56.4588,20638.0
2022-06-15 14:30:00,60.05,60.09,59.86,59.95,90501.0,56.4588,56.4965,56.2802,56.3648,90501.0
2022-06-15 14:35:00,59.97,60.63,59.91,60.58,241166.0,56.3836,57.0042,56.3272,56.9572,241166.0
2022-06-15 14:40:00,60.53,61.02,60.52,60.95,120747.0,56.9101,57.3708,56.9007,57.305,120747.0
2022-06-15 14:45:00,60.96,61.1,60.88,60.9,94640.0,57.3144,57.4461,57.2392,57.258,94640.0
2022-06-15 14:50:00,60.89,60.97,60.78,60.86,171145.0,57.2486,57.3238,57.1452,57.2204,171145.0
2022-06-15 14:55:00,60.91,60.98,60.72,60.78,57752.0,57.2674,57.3332,57.0888,57.1452,57752.0
2022-06-15 15:00:00,60.81,61.01,60.76,60.86,44712.0,57.1734,57.3614,57.1264,57.2204,44712.0
2022-06-15 15:05:00,60.89,61.07,60.83,61.05,31643.0,57.2486,57.4178,57.1922,57.399,31643.0
2022-06-15 15:10:00,61.05,61.13,60.92,60.97,104791.0,57.399,57.4743,57.2768,57.3238,104791.0
2022-06-15 15:15:00,60.96,61.01,60.89,60.98,58105.0,57.3144,57.3614,57.2486,57.3332,58105.0
2022-06-15 15:20:00,61.0,61.27,61.0,61.22,50552.0,57.352,57.6059,57.352,57.5589,50552.0
2022-06-15 15:25:00,61.24,61.32,61.19,61.3,34598.0,57.5777,57.6529,57.5307,57.6341,34598.0
2022-06-15 15:30:00,61.3,61.5,61.28,61.49,120409.0,57.6341,57.8221,57.6153,57.8127,120409.0
2022-06-15 15:35:00,61.49,61.51,61.27,61.31,79853.0,57.8127,57.8315,57.6059,57.6435,79853.0
2022-06-15 15:40:00,61.29,61.29,61.08,61.11,102379.0,57.6247,57.6247,57.4273,57.4555,102379.0
2022-06-15 15:45:00,61.09,61.2,61.04,61.18,29256.0,57.4367,57.5401,57.3896,57.5213,29256.0
2022-06-15 15:50:00,61.2,61.2,61.01,61.07,95364.0,57.5401,57.5401,57.3614,57.4178,95364.0
2022-06-15 15:55:00,61.07,61.09,60.98,61.0,148198.0,57.4178,57.4367,57.3332,57.352,148198.0
2022-06-16 09:30:00,59.24,59.38,59.19,59.21,133110.0,55.6973,55.8289,55.6503,55.6691,133110.0
2022-06-16 09:35:00,59.22,59.31,59.15,59.23,77324.0,55.6785,55.7631,55.6127,55.6879,77324.0
2022-06-16 09:40:00,59.24,59.25,59.13,59.16,95998.0,55.6973,55.7067,55.5939,55.6221,95998.0
2022-06-16 09:45:00,59.14,59.26,59.13,59.21,128504.0,55.6033,55.7161,55.5939,55.6691,128504.0
2022-06-16 09:50:00,59.22,59.24,59.13,59.15,81805.0,55.6785,55.6973,55.5939,55.6127,81805.0
2022-06-16 09:55:00,59.16,59.21,59.1,59.1,103086.0,55.6221,55.6691,55.5657,55.5657,103086.0
2022-06-16 10:00:00,59.1,59.1,59.0,59.01,103368.0,55.5657,55.5657,55.4716,55.481,103368.0
2022-06-16 10:05:00,59.01,59.01,58.94,59.01,102415.0,55.481,55.481,55.4152,55.481,102415.0
2022-06-16 10:10:00,59.02,59.04,58.94,58.96,85453.0,55.4904,55.5092,55.4152,55.434,85453.0
2022-06-16 10:15:00,58.94,59.04,58.92,58.94,111551.0,55.4152,55.5092,55.3964,55.4152,111551.0
2022-06-16 10:20:00,58.94,59.04,58.93,59.04,46557.0,55.4152,55.5092,55.4058,55.5092,46557.0
2022-06-16 10:25:00,59.03,59.08,59.01,59.05,36175.0,55.4998,55.5469,55.481,55.5187,36175.0
2022-06-16 10:30:00,59.05,59.11,59.02,59.05,48443.0,55.5187,55.5751,55.4904,55.5187,48443.0
2022-06-16 10:35:00,59.04,59.04,58.97,58.98,39160.0,55.5092,55.5092,55.4434,55.4528,39160.0
2022-06-16 10:40:00,58.97,58.99,58.85,58.85,77874.0,55.4434,55.4622,55.3306,55.3306,77874.0
2022-06-16 10:45:00,58.85,58.87,58.8,58.8,37490.0,55.3306,55.3494,55.2836,55.2836,37490.0
2022-06-16 10:50:00,58.8,58.83,58.76,58.82,48402.0,55.2836,55.3118,55.246,55.3024,48402.0
2022-06-16 10:55:00,58.83,58.87,58.74,58.74,51977.0,55.3118,55.3494,55.2272,55.2272,51977.0
2022-06-16 11:00:00,58.74,58.83,58.74,58.81,45684.0,55.2272,55.3118,55.2272,55.293,45684.0
2022-06-16 11:05:00,58.81,58.85,58.78,58.85,38266.0,55.293,55.3306,55.2648,55.3306,38266.0
2022-06-16 11:10:00,58.85,59.0,58.83,59.0,42307.0,55.3306,55.4716,55.3118,55.4716,42307.0
2022-06-16 11:15:00,59.01,59.05,58.97,59.01,30034.0,55.481,55.5187,55.4434,55.481,30034.0
2022-06-16 11:20:00,59.01,59.03,58.98,59.03,35394.0,55.481,55.4998,55.4528,55.4998,35394.0
2022-06-16 11:25:00,59.02,59.14,59.01,59.11,38398.0,55.4904,55.6033,55.481,55.5751,38398.0
2022-06-16 11:30:00,59.11,59.11,59.03,59.03,38699.0,55.5751,55.5751,55.4998,55.4998,38699.0
2022-06-16 11:35:00,59.03,59.09,58.99,59.09,87883.0,55.4998,55.5563,55.4622,55.5563,87883.0
2022-06-16 11:40:00,59.1,59.1,58.99,59.02,45181.0,55.5657,55.5657,55.4622,55.4904,45181.0
2022-06-16 11:45:00,59.02,59.03,58.96,58.98,53341.0,55.4904,55.4998,55.434,55.4528,53341.0
2022-06-16 11:50:00,59.0,59.06,58.97,59.05,40363.0,55.4716,55.5281,55.4434,55.5187,40363.0
2022-06-16 11:55:00,59.04,59.15,59.03,59.15,23854.0,55.5092,55.6127,55.4998,55.6127,23854.0
2022-06-16 12:00:00,59.15,59.16,59.08,59.09,30112.0,55.6127,55.6221,55.5469,55.5563,30112.0
2022-06-16 12:05:00,59.07,59.09,59.01,59.02,24057.0,55.5375,55.5563,55.481,55.4904,24057.0
2022-06-16 12:10:00,59.02,59.06,59.0,59.02,21591.0,55.4904,55.5281,55.4716,55.4904,21591.0
2022-06-16 12:15:00,59.03,59.08,59.01,59.06,43713.0,55.4998,55.5469,55.481,55.5281,43713.0
2022-06-16 12:20:00,59.05,59.08,59.02,59.08,38769.0,55.5187,55.5469,55.4904,55.5469,38769.0
2022-06-16 12:25:00,59.09,59.26,59.08,59.26,33153.0,55.5563,55.7161,55.5469,55.7161,33153.0
2022-06-16 12:30:00,59.26,59.27,59.16,59.26,30999.0,55.7161,55.7255,55.6221,55.7161,30999.0
2022-06-16 12:35:00,59.24,59.27,59.2,59.25,27539.0,55.6973,55.7255,55.6597,55.7067,27539.0
2022-06-16 12:40:00,59.25,59.46,59.24,59.44,30400.0,55.7067,55.9041,55.6973,55.8853,30400.0
2022-06-16 12:45:00,59.45,59.52,59.42,59.5,37476.0,55.8947,55.9605,55.8665,55.9417,37476.0
2022-06-16 12:50:00,59.5,59.51,59.45,59.47,37140.0,55.9417,55.9511,55.8947,55.9135,37140.0
2022-06-16 12:55:00,59.47,59.48,59.37,59.42,53343.0,55.9135,55.9229,55.8195,55.8665,53343.0
2022-06-16 13:00:00,59.42,59.44,59.35,59.36,42164.0,55.8665,55.8853,55.8007,55.8101,42164.0
2022-06-16 13:05:00,59.37,59.52,59.37,59.48,37399.0,55.8195,55.9605,55.8195,55.9229,37399.0
2022-06-16 13:10:00,59.48,59.48,59.39,59.41,10751.0,55.9229,55.9229,55.8383,55.8571,10751.0
2022-06-16 13:15:00,59.41,59.41,59.36,59.37,20378.0,55.8571,55.8571,55.8101,55.8195,20378.0
2022-06-16 13:20:00,59.36,59.36,59.33,59.35,19974.0,55.8101,55.8101,55.7819,55.8007,19974.0
2022-06-16 13:25:00,59.35,59.51,59.34,59.46,70593.0,55.8007,55.9511,55.7913,55.9041,70593.0
2022-06-16 13:30:00,59.45,59.48,59.38,59.44,25713.0,55.8947,55.9229,55.8289,55.8853,25713.0
2022-06-16 13:35:00,59.44,59.53,59.41,59.52,41892.0,55.8853,55.9699,55.8571,55.9605,41892.0
2022-06-16 13:40:00,59.52,59.55,59.49,59.49,42958.0,55.9605,55.9887,55.9323,55.9323,42958.0
2022-06-16 13:45:00,59.5,59.56,59.5,59.54,44632.0,55.9417,55.9982,55.9417,55.9793,44632.0
2022-06-16 13:50:00,59.54,59.58,59.51,59.57,26141.0,55.9793,56.017,55.9511,56.0076,26141.0
2022-06-16 13:55:00,59.57,59.58,59.39,59.41,26332.0,56.0076,56.017,55.8383,55.8571,26332.0
2022-06-16 14:00:00,59.39,59.42,59.37,59.37,49294.0,55.8383,55.8665,55.8195,55.8195,49294.0
2022-06-16 14:05:00,59.37,59.37,59.3,59.31,27844.0,55.8195,55.8195,55.7537,55.7631,27844.0
2022-06-16 14:10:00,59.3,59.32,59.29,59.32,22973.0,55.7537,55.7725,55.7443,55.7725,22973.0
2022-06-16 14:15:00,59.31,59.31,59.27,59.3,32967.0,55.7631,55.7631,55.7255,55.7537,32967.0
2022-06-16 14:20:00,59.3,59.3,59.2,59.21,36270.0,55.7537,55.7537,55.6597,55.6691,36270.0
2022-06-16 14:25:00,59.2,59.22,59.15,59.15,60048.0,55.6597,55.6785,55.6127,55.6127,60048.0
2022-06-16 14:30:00,59.15,59.21,59.14,59.16,90468.0,55.6127,55.6691,55.6033,55.6221,90468.0
2022-06-16 14:35:00,59.16,59.18,59.13,59.14,80154.0,55.6221,55.6409,55.5939,55.6033,80154.0
2022-06-16 14:40:00,59.15,59.2,59.12,59.13,30619.0,55.6127,55.6597,55.5845,55.5939,30619.0
2022-06-16 14:45:00,59.13,59.15,59.05,59.05,76946.0,55.5939,55.6127,55.5187,55.5187,76946.0
2022-06-16 14:50:00,59.05,59.08,59.0,59.01,35085.0,55.5187,55.5469,55.4716,55.481,35085.0
2022-06-16 14:55:00,59.0,59.03,59.0,59.03,31350.0,55.4716,55.4998,55.4716,55.4998,31350.0
2022-06-16 15:00:00,59.04,59.22,59.02,59.18,42987.0,55.5092,55.6785,55.4904,55.6409,42987.0
2022-06-16 15:05:00,59.19,59.27,59.14,59.27,50895.0,55.6503,55.7255,55.6033,55.7255,50895.0
2022-06-16 15:10:00,59.27,59.35,59.2,59.22,30498.0,55.7255,55.8007,55.6597,55.6785,30498.0
2022-06-16 15:15:00,59.21,59.27,59.18,59.27,72241.0,55.6691,55.7255,55.6409,55.7255,72241.0
2022-06-16 15:20:00,59.28,59.31,59.25,59.27,45048.0,55.7349,55.7631,55.7067,55.7255,45048.0
2022-06-16 15:25:00,59.26,59.35,59.25,59.3,39917.0,55.7161,55.8007,55.7067,55.7537,39917.0
2022-06-16 15:30:00,59.3,59.35,59.25,59.25,47017.0,55.7537,55.8007,55.7067,55.7067,47017.0
2022-06-16 15:35:00,59.25,59.3,59.23,59.27,38688.0,55.7067,55.7537,55.6879,55.7255,38688.0
2022-06-16 15:40:00,59.27,59.34,59.22,59.23,68539.0,55.7255,55.7913,55.6785,55.6879,68539.0
2022-06-16 15:45:00,59.22,59.26,59.13,59.15,62905.0,55.6785,55.7161,55.5939,55.6127,62905.0
2022-06-16 15:50:00,59.14,59.23,59.14,59.19,139899.0,55.6033,55.6879,55.6033,55.6503,139899.0
2022-06-16 15:55:00,59.2,59.33,59.18,59.27,234121.0,55.6597,55.7819,55.6409,55.7255,234121.0
2022-06-17 09:30:00,59.46,59.69,59.46,59.64,94847.0,55.9041,56.1204,55.9041,56.0734,94847.0
2022-06-17 09:35:00,59.61,59.66,59.56,59.62,74469.0,56.0452,56.0922,55.9982,56.0546,74469.0
2022-06-17 09:40:00,59.63,59.79,59.62,59.74,94792.0,56.064,56.2144,56.0546,56.1674,94792.0
2022-06-17 09:45:00,59.73,59.79,59.64,59.72,71664.0,56.158,56.2144,56.0734,56.1486,71664.0
2022-06-17 09:50:00,59.71,59.8,59.7,59.75,49567.0,56.1392,56.2238,56.1298,56.1768,49567.0
2022-06-17 09:55:00,59.75,59.83,59.7,59.73,59388.0,56.1768,56.252,56.1298,56.158,59388.0
2022-06-17 10:00:00,59.73,59.73,59.56,59.64,73536.0,56.158,56.158,55.9982,56.0734,73536.0
2022-06-17 10:05:00,59.65,59.67,59.53,59.53,59912.0,56.0828,56.1016,55.9699,55.9699,59912.0
2022-06-17 10:10:00,59.53,59.59,59.52,59.53,36110.0,55.9699,56.0264,55.9605,55.9699,36110.0
2022-06-17 10:15:00,59.52,59.53,59.37,59.38,98872.0,55.9605,55.9699,55.8195,55.8289,98872.0
2022-06-17 10:20:00,59.38,59.43,59.32,59.39,69752.0,55.8289,55.8759,55.7725,55.8383,69752.0
2022-06-17 10:25:00,59.38,59.48,59.32,59.4,58559.0,55.8289,55.9229,55.7725,55.8477,58559.0
2022-06-17 10:30:00,59.4,59.41,59.28,59.29,26403.0,55.8477,55.8571,55.7349,55.7443,26403.0
2022-06-17 10:35:00,59.29,59.39,59.23,59.34,101779.0,55.7443,55.8383,55.6879,55.7913,101779.0
2022-06-17 10:40:00,59.34,59.36,59.27,59.35,47537.0,55.7913,55.8101,55.7255,55.8007,47537.0
2022-06-17 10:45:00,59.34,59.34,59.22,59.28,44363.0,55.7913,55.7913,55.6785,55.7349,44363.0
2022-06-17 10:50:00,59.28,59.32,59.26,59.29,42136.0,55.7349,55.7725,55.7161,55.7443,42136.0
2022-06-17 10:55:00,59.31,59.39,59.29,59.36,115861.0,55.7631,55.8383,55.7443,55.8101,115861.0
2022-06-17 11:00:00,59.35,59.49,59.27,59.46,61330.0,55.8007,55.9323,55.7255,55.9041,61330.0
2022-06-17 11:05:00,59.45,59.63,59.44,59.63,56876.0,55.8947,56.064,55.8853,56.064,56876.0
2022-06-17 11:10:00,59.63,59.63,59.58,59.62,19235.0,56.064,56.064,56.017,56.0546,19235.0
2022-06-17 11:15:00,59.61,59.76,59.58,59.73,85247.0,56.0452,56.1862,56.017,56.158,85247.0
2022-06-17 11:20:00,59.73,59.75,59.63,59.64,35510.0,56.158,56.1768,56.064,56.0734,35510.0
2022-06-17 11:25:00,59.65,59.72,59.59,59.69,60238.0,56.0828,56.1486,56.0264,56.1204,60238.0
2022-06-17 11:30:00,59.69,59.75,59.66,59.66,43293.0,56.1204,56.1768,56.0922,56.0922,43293.0
2022-06-17 11:35:00,59.64,59.66,59.59,59.64,10831.0,56.0734,56.0922,56.0264,56.0734,10831.0
2022-06-17 11:40:00,59.66,59.7,59.61,59.61,15620.0,56.0922,56.1298,56.0452,56.0452,15620.0
2022-06-17 11:45:00,59.58,59.65,59.56,59.63,14660.0,56.017,56.0828,55.9982,56.064,14660.0
2022-06-17 11:50:00,59.64,59.64,59.54,59.58,26441.0,56.0734,56.0734,55.9793,56.017,26441.0
2022-06-17 11:55:00,59.59,59.64,59.57,59.59,23662.0,56.0264,56.0734,56.0076,56.0264,23662.0
2022-06-17 12:00:00,59.6,59.61,59.55,59.61,27794.0,56.0358,56.0452,55.9887,56.0452,27794.0
2022-06-17 12:05:00,59.61,59.64,59.57,59.59,21181.0,56.0452,56.0734,56.0076,56.0264,21181.0
2022-06-17 12:10:00,59.6,59.7,59.59,59.7,13400.0,56.0358,56.1298,56.0264,56.1298,13400.0
2022-06-17 12:15:00,59.71,59.75,59.66,59.68,20956.0,56.1392,56.1768,56.0922,56.111,20956.0
2022-06-17 12:20:00,59.68,59.71,59.67,59.71,14375.0,56.111,56.1392,56.1016,56.1392,14375.0
2022-06-17 12:25:00,59.7,59.75,59.69,59.72,10567.0,56.1298,56.1768,56.1204,56.1486,10567.0
2022-06-17 12:30:00,59.72,59.74,59.66,59.73,14180.0,56.1486,56.1674,56.0922,56.158,14180.0
2022-06-17 12:35:00,59.72,59.76,59.68,59.76,12276.0,56.1486,56.1862,56.111,56.1862,12276.0
2022-06-17 12:40:00,59.76,59.78,59.68,59.78,19784.0,56.1862,56.205,56.111,56.205,19784.0
2022-06-17 12:45:00,59.79,59.8,59.74,59.79,25044.0,56.2144,56.2238,56.1674,56.2144,25044.0
2022-06-17 12:50:00,59.78,59.78,59.66,59.7,29469.0,56.205,56.205,56.0922,56.1298,29469.0
2022-06-17 12:55:00,59.69,59.76,59.68,59.75,24412.0,56.1204,56.1862,56.111,56.1768,24412.0
2022-06-17 13:00:00,59.74,59.83,59.72,59.81,51097.0,56.1674,56.252,56.1486,56.2332,51097.0
2022-06-17 13:05:00,59.81,59.93,59.8,59.92,85785.0,56.2332,56.346,56.2238,56.3366,85785.0
2022-06-17 13:10:00,59.92,59.95,59.85,59.89,42443.0,56.3366,56.3648,56.2708,56.3084,42443.0
2022-06-17 13:15:00,59.9,59.9,59.83,59.84,36870.0,56.3178,56.3178,56.252,56.2614,36870.0
2022-06-17 13:20:00,59.83,59.84,59.77,59.81,22010.0,56.252,56.2614,56.1956,56.2332,22010.0
2022-06-17 13:25:00,59.81,59.81,59.73,59.76,34182.0,56.2332,56.2332,56.158,56.1862,34182.0
2022-06-17 13:30:00,59.77,59.79,59.72,59.79,28719.0,56.1956,56.2144,56.1486,56.2144,28719.0
2022-06-17 13:35:00,59.8,59.81,59.73,59.76,29711.0,56.2238,56.2332,56.158,56.1862,29711.0
2022-06-17 13:40:00,59.76,59.86,59.75,59.86,28986.0,56.1862,56.2802,56.1768,56.2802,28986.0
2022-06-17 13:45:00,59.84,59.84,59.71,59.76,55545.0,56.2614,56.2614,56.1392,56.1862,55545.0
2022-06-17 13:50:00,59.77,59.79,59.75,59.76,11913.0,56.1956,56.2144,56.1768,56.1862,11913.0
2022-06-17 13:55:00,59.75,59.8,59.71,59.74,20529.0,56.1768,56.2238,56.1392,56.1674,20529.0
2022-06-17 14:00:00,59.75,59.82,59.71,59.81,328168.0,56.1768,56.2426,56.1392,56.2332,328168.0
2022-06-17 14:05:00,59.8,59.82,59.78,59.82,57565.0,56.2238,56.2426,56.205,56.2426,57565.0
2022-06-17 14:10:00,59.82,59.82,59.76,59.82,19663.0,56.2426,56.2426,56.1862,56.2426,19663.0
2022-06-17 14:15:00,59.82,59.85,59.79,59.83,19555.0,56.2426,56.2708,56.2144,56.252,19555.0
2022-06-17 14:20:00,59.83,59.84,59.78,59.81,51527.0,56.252,56.2614,56.205,56.2332,51527.0
2022-06-17 14:25:00,59.82,59.83,59.79,59.79,18093.0,56.2426,56.252,56.2144,56.2144,18093.0
2022-06-17 14:30:00,59.79,59.79,59.74,59.76,31810.0,56.2144,56.2144,56.1674,56.1862,31810.0
2022-06-17 14:35:00,59.77,59.82,59.76,59.82,23468.0,56.1956,56.2426,56.1862,56.2426,23468.0
2022-06-17 14:40:00,59.83,59.86,59.79,59.8,36736.0,56.252,56.2802,56.2144,56.2238,36736.0
2022-06-17 14:45:00,59.8,59.84,59.76,59.76,85518.0,56.2238,56.2614,56.1862,56.1862,85518.0
2022-06-17 14:50:00,59.76,59.77,59.71,59.73,66150.0,56.1862,56.1956,56.1392,56.158,66150.0
2022-06-17 14:55:00,59.73,59.76,59.7,59.76,77914.0,56.158,56.1862,56.1298,56.1862,77914.0
2022-06-17 15:00:00,59.76,59.8,59.72,59.77,75825.0,56.1862,56.2238,56.1486,56.1956,75825.0
2022-06-17 15:05:00,59.77,59.78,59.71,59.72,22512.0,56.1956,56.205,56.1392,56.1486,22512.0
2022-06-17 15:10:00,59.73,59.74,59.61,59.62,33087.0,56.158,56.1674,56.0452,56.0546,33087.0
2022-06-17 15:15:00,59.62,59.7,59.58,59.67,52414.0,56.0546,56.1298,56.017,56.1016,52414.0
2022-06-17 15:20:00,59.68,59.82,59.68,59.8,58645.0,56.111,56.2426,56.111,56.2238,58645.0
2022-06-17 15:25:00,59.79,59.86,59.79,59.83,61340.0,56.2144,56.2802,56.2144,56.252,61340.0
2022-06-17 15:30:00,59.84,59.84,59.72,59.76,51387.0,56.2614,56.2614,56.1486,56.1862,51387.0
2022-06-17 15:35:00,59.77,59.79,59.75,59.77,12519.0,56.1956,56.2144,56.1768,56.1956,12519.0
2022-06-17 15:40:00,59.77,59.77,59.68,59.69,30160.0,56.1956,56.1956,56.111,56.1204,30160.0
2022-06-17 15:45:00,59.69,59.71,59.62,59.66,112804.0,56.1204,56.1392,56.0546,56.0922,112804.0
2022-06-17 15:50:00,59.65,59.72,59.61,59.71,83625.0,56.0828,56.1486,56.0452,56.1392,83625.0
2022-06-17 15:55:00,59.73,59.76,59.66,59.7,157328.0,56.158,56.1862,56.0922,56.1298,157328.0
2022-06-21 09:30:00,59.37,59.53,59.36,59.38,101711.0,55.8195,55.9699,55.8101,55.8289,101711.0
2022-06-21 09:35:00,59.38,59.47,59.37,59.39,103260.0,55.8289,55.9135,55.8195,55.8383,103260.0
2022-06-21 09:40:00,59.4,59.44,59.37,59.42,142235.0,55.8477,55.8853,55.8195,55.8665,142235.0
2022-06-21 09:45:00,59.41,59.43,59.34,59.41,132600.0,55.8571,55.8759,55.7913,55.8571,132600.0
2022-06-21 09:50:00,59.4,59.49,59.38,59.46,95452.0,55.8477,55.9323,55.8289,55.9041,95452.0
2022-06-21 09:55:00,59.46,59.61,59.43,59.6,60266.0,55.9041,56.0452,55.8759,56.0358,60266.0
2022-06-21 10:00:00,59.6,59.65,59.58,59.64,34669.0,56.0358,56.0828,56.017,56.0734,34669.0
2022-06-21 10:05:00,59.62,59.64,59.54,59.55,32872.0,56.0546,56.0734,55.9793,55.9887,32872.0
2022-06-21 10:10:00,59.55,59.61,59.51,59.6,58248.0,55.9887,56.0452,55.9511,56.0358,58248.0
2022-06-21 10:15:00,59.6,59.66,59.58,59.65,39678.0,56.0358,56.0922,56.017,56.0828,39678.0
2022-06-21 10:20:00,59.65,59.72,59.61,59.7,22368.0,56.0828,56.1486,56.0452,56.1298,22368.0
2022-06-21 10:25:00,59.69,59.7,59.59,59.63,41290.0,56.1204,56.1298,56.0264,56.064,41290.0
2022-06-21 10:30:00,59.64,59.71,59.63,59.66,33859.0,56.0734,56.1392,56.064,56.0922,33859.0
2022-06-21 10:35:00,59.65,59.72,59.64,59.72,20012.0,56.0828,56.1486,56.0734,56.1486,20012.0
2022-06-21 10:40:00,59.72,59.75,59.69,59.7,27760.0,56.1486,56.1768,56.1204,56.1298,27760.0
2022-06-21 10:45:00,59.7,59.75,59.68,59.73,23321.0,56.1298,56.1768,56.111,56.158,23321.0
2022-06-21 10:50:00,59.73,59.76,59.73,59.75,21195.0,56.158,56.1862,56.158,56.1768,21195.0
2022-06-21 10:55:00,59.75,59.77,59.74,59.75,26220.0,56.1768,56.1956,56.1674,56.1768,26220.0
2022-06-21 11:00:00,59.74,59.76,59.71,59.76,27674.0,56.1674,56.1862,56.1392,56.1862,27674.0
2022-06-21 11:05:00,59.75,59.76,59.7,59.71,37961.0,56.1768,56.1862,56.1298,56.1392,37961.0
2022-06-21 11:10:00,59.71,59.72,59.69,59.72,46451.0,56.1392,56.1486,56.1204,56.1486,46451.0
2022-06-21 11:15:00,59.71,59.75,59.7,59.72,30894.0,56.1392,56.1768,56.1298,56.1486,30894.0
2022-06-21 11:20:00,59.72,59.73,59.68,59.68,24091.0,56.1486,56.158,56.111,56.111,24091.0
2022-06-21 11:25:00,59.68,59.73,59.68,59.72,26885.0,56.111,56.158,56.111,56.1486,26885.0
2022-06-21 11:30:00,59.71,59.73,59.69,59.72,27412.0,56.1392,56.158,56.1204,56.1486,27412.0
2022-06-21 11:35:00,59.72,59.74,59.66,59.67,81217.0,56.1486,56.1674,56.0922,56.1016,81217.0
2022-06-21 11:40:00,59.66,59.72,59.63,59.67,58448.0,56.0922,56.1486,56.064,56.1016,58448.0
2022-06-21 11:45:00,59.66,59.67,59.62,59.66,21745.0,56.0922,56.1016,56.0546,56.0922,21745.0
2022-06-21 11:50:00,59.67,59.67,59.61,59.62,21660.0,56.1016,56.1016,56.0452,56.0546,21660.0
2022-06-21 11:55:00,59.61,59.63,59.55,59.55,31529.0,56.0452,56.064,55.9887,55.9887,31529.0
2022-06-21 12:00:00,59.55,59.6,59.52,59.54,32286.0,55.9887,56.0358,55.9605,55.9793,32286.0
2022-06-21 12:05:00,59.54,59.57,59.52,59.55,27216.0,55.9793,56.0076,55.9605,55.9887,27216.0
2022-06-21 12:10:00,59.55,59.56,59.51,59.52,22425.0,55.9887,55.9982,55.9511,55.9605,22425.0
2022-06-21 12:15:00,59.52,59.56,59.52,59.55,23496.0,55.9605,55.9982,55.9605,55.9887,23496.0
2022-06-21 12:20:00,59.56,59.59,59.55,59.59,18178.0,55.9982,56.0264,55.9887,56.0264,18178.0
2022-06-21 12:25:00,59.59,59.6,59.56,59.58,19162.0,56.0264,56.0358,55.9982,56.017,19162.0
2022-06-21 12:30:00,59.57,59.6,59.55,59.57,18820.0,56.0076,56.0358,55.9887,56.0076,18820.0
2022-06-21 12:35:00,59.58,59.6,59.57,59.57,27265.0,56.017,56.0358,56.0076,56.0076,27265.0
2022-06-21 12:40:00,59.59,59.6,59.54,59.58,20880.0,56.0264,56.0358,55.9793,56.017,20880.0
2022-06-21 12:45:00,59.58,59.6,59.56,59.57,20047.0,56.017,56.0358,55.9982,56.0076,20047.0
2022-06-21 12:50:00,59.58,59.6,59.56,59.6,14954.0,56.017,56.0358,55.9982,56.0358,14954.0
2022-06-21 12:55:00,59.59,59.63,59.58,59.62,9009.0,56.0264,56.064,56.017,56.0546,9009.0
2022-06-21 13:00:00,59.62,59.63,59.58,59.6,31655.0,56.0546,56.064,56.017,56.0358,31655.0
2022-06-21 13:05:00,59.6,59.62,59.57,59.59,21405.0,56.0358,56.0546,56.0076,56.0264,21405.0
2022-06-21 13:10:00,59.59,59.64,59.58,59.63,104724.0,56.0264,56.0734,56.017,56.064,104724.0
2022-06-21 13:15:00,59.64,59.64,59.61,59.61,6561.0,56.0734,56.0734,56.0452,56.0452,6561.0
2022-06-21 13:20:00,59.62,59.62,59.57,59.58,13629.0,56.0546,56.0546,56.0076,56.017,13629.0
2022-06-21 13:25:00,59.57,59.57,59.51,59.51,36027.0,56.0076,56.0076,55.9511,55.9511,36027.0
2022-06-21 13:30:00,59.51,59.57,59.51,59.56,14418.0,55.9511,56.0076,55.9511,55.9982,14418.0
2022-06-21 13:35:00,59.56,59.57,59.53,59.54,14372.0,55.9982,56.0076,55.9699,55.9793,14372.0
2022-06-21 13:40:00,59.53,59.56,59.51,59.56,26783.0,55.9699,55.9982,55.9511,55.9982,26783.0
2022-06-21 13:45:00,59.55,59.6,59.55,59.6,13406.0,55.9887,56.0358,55.9887,56.0358,13406.0
2022-06-21 13:50:00,59.6,59.6,59.56,59.57,3679.0,56.0358,56.0358,55.9982,56.0076,3679.0
2022-06-21 13:55:00,59.56,59.58,59.55,59.58,11461.0,55.9982,56.017,55.9887,56.017,11461.0
2022-06-21 14:00:00,59.57,59.57,59.54,59.55,12600.0,56.0076,56.0076,55.9793,55.9887,12600.0
2022-06-21 14:05:00,59.55,59.6,59.55,59.59,15426.0,55.9887,56.0358,55.9887,56.0264,15426.0
2022-06-21 14:10:00,59.59,59.62,59.58,59.58,11006.0,56.0264,56.0546,56.017,56.017,11006.0
2022-06-21 14:15:00,59.58,59.63,59.58,59.61,15179.0,56.017,56.064,56.017,56.0452,15179.0
2022-06-21 14:20:00,59.62,59.64,59.61,59.61,12944.0,56.0546,56.0734,56.0452,56.0452,12944.0
2022-06-21 14:25:00,59.61,59.62,59.59,59.62,21466.0,56.0452,56.0546,56.0264,56.0546,21466.0
2022-06-21 14:30:00,59.62,59.65,59.62,59.65,27993.0,56.0546,56.0828,56.0546,56.0828,27993.0
2022-06-21 14:35:00,59.64,59.65,59.6,59.61,15627.0,56.0734,56.0828,56.0358,56.0452,15627.0
2022-06-21 14:40:00,59.61,59.65,59.61,59.65,29080.0,56.0452,56.0828,56.0452,56.0828,29080.0
2022-06-21 14:45:00,59.64,59.64,59.58,59.58,15636.0,56.0734,56.0734,56.017,56.017,15636.0
2022-06-21 14:50:00,59.58,59.65,59.58,59.64,21619.0,56.017,56.0828,56.017,56.0734,21619.0
2022-06-21 14:55:00,59.65,59.65,59.62,59.64,8746.0,56.0828,56.0828,56.0546,56.0734,8746.0
2022-06-21 15:00:00,59.64,59.69,59.63,59.69,32016.0,56.0734,56.1204,56.064,56.1204,32016.0
2022-06-21 15:05:00,59.69,59.71,59.67,59.7,16159.0,56.1204,56.1392,56.1016,56.1298,16159.0
2022-06-21 15:10:00,59.7,59.74,59.7,59.72,36695.0,56.1298,56.1674,56.1298,56.1486,36695.0
2022-06-21 15:15:00,59.72,59.73,59.68,59.69,28651.0,56.1486,56.158,56.111,56.1204,28651.0
2022-06-21 15:20:00,59.68,59.71,59.66,59.69,17746.0,56.111,56.1392,56.0922,56.1204,17746.0
2022-06-21 15:25:00,59.68,59.69,59.64,59.69,26294.0,56.111,56.1204,56.0734,56.1204,26294.0
2022-06-21 15:30:00,59.69,59.7,59.66,59.68,25902.0,56.1204,56.1298,56.0922,56.111,25902.0
2022-06-21 15:35:00,59.67,59.67,59.62,59.63,40858.0,56.1016,56.1016,56.0546,56.064,40858.0
2022-06-21 15:40:00,59.63,59.64,59.59,59.62,38951.0,56.064,56.0734,56.0264,56.0546,38951.0
2022-06-21 15:45:00,59.62,59.62,59.59,59.62,19417.0,56.0546,56.0546,56.0264,56.0546,19417.0
2022-06-21 15:50:00,59.62,59.66,59.61,59.63,78368.0,56.0546,56.0922,56.0452,56.064,78368.0
2022-06-21 15:55:00,59.63,59.63,59.54,59.6,103755.0,56.064,56.064,55.9793,56.0358,103755.0
2022-06-22 09:30:00,57.54,57.62,57.45,57.59,66521.0,54.099,54.1742,54.0143,54.146,66521.0
2022-06-22 09:35:00,57.6,57.66,57.54,57.58,46262.0,54.1554,54.2118,54.099,54.1366,46262.0
2022-06-22 09:40:00,57.59,57.62,57.52,57.6,50164.0,54.146,54.1742,54.0801,54.1554,50164.0
2022-06-22 09:45:00,57.61,57.64,57.54,57.6,79559.0,54.1648,54.193,54.099,54.1554,79559.0
2022-06-22 09:50:00,57.61,57.77,57.53,57.77,80645.0,54.1648,54.3152,54.0896,54.3152,80645.0
2022-06-22 09:55:00,57.77,57.79,57.7,57.7,31515.0,54.3152,54.334,54.2494,54.2494,31515.0
2022-06-22 10:00:00,57.7,57.71,57.62,57.68,53175.0,54.2494,54.2588,54.1742,54.2306,53175.0
2022-06-22 10:05:00,57.67,57.8,57.64,57.77,68308.0,54.2212,54.3434,54.193,54.3152,68308.0
2022-06-22 10:10:00,57.79,57.81,57.71,57.78,83183.0,54.334,54.3528,54.2588,54.3246,83183.0
2022-06-22 10:15:00,57.79,57.85,57.75,57.83,39290.0,54.334,54.3904,54.2964,54.3716,39290.0
2022-06-22 10:20:00,57.83,57.99,57.8,57.96,60640.0,54.3716,54.522,54.3434,54.4938,60640.0
2022-06-22 10:25:00,57.96,57.99,57.93,57.94,22749.0,54.4938,54.522,54.4656,54.475,22749.0
2022-06-22 10:30:00,57.96,58.02,57.94,58.0,43535.0,54.4938,54.5502,54.475,54.5314,43535.0
2022-06-22 10:35:00,57.99,58.07,57.99,58.07,74615.0,54.522,54.5973,54.522,54.5973,74615.0
2022-06-22 10:40:00,58.07,58.07,58.01,58.05,52786.0,54.5973,54.5973,54.5408,54.5785,52786.0
2022-06-22 10:45:00,58.04,58.06,57.97,58.01,32571.0,54.5691,54.5879,54.5032,54.5408,32571.0
2022-06-22 10:50:00,58.01,58.06,57.99,58.03,48813.0,54.5408,54.5879,54.522,54.5596,48813.0
2022-06-22 10:55:00,58.03,58.09,58.01,58.08,36227.0,54.5596,54.6161,54.5408,54.6067,36227.0
2022-06-22 11:00:00,58.08,58.09,57.94,57.94,163707.0,54.6067,54.6161,54.475,54.475,163707.0
2022-06-22 11:05:00,57.94,57.94,57.89,57.93,19332.0,54.475,54.475,54.428,54.4656,19332.0
2022-06-22 11:10:00,57.93,57.94,57.88,57.88,39281.0,54.4656,54.475,54.4186,54.4186,39281.0
2022-06-22 11:15:00,57.88,57.98,57.88,57.95,27485.0,54.4186,54.5126,54.4186,54.4844,27485.0
2022-06-22 11:20:00,57.94,57.97,57.92,57.96,24418.0,54.475,54.5032,54.4562,54.4938,24418.0
2022-06-22 11:25:00,57.97,58.03,57.96,58.02,20592.0,54.5032,54.5596,54.4938,54.5502,20592.0
2022-06-22 11:30:00,58.0,58.08,58.0,58.02,22391.0,54.5314,54.6067,54.5314,54.5502,22391.0
2022-06-22 11:35:00,58.0,58.03,57.99,58.03,22974.0,54.5314,54.5596,54.522,54.5596,22974.0
2022-06-22 11:40:00,58.04,58.04,57.86,57.87,32872.0,54.5691,54.5691,54.3998,54.4092,32872.0
2022-06-22 11:45:00,57.87,57.87,57.77,57.8,34555.0,54.4092,54.4092,54.3152,54.3434,34555.0
2022-06-22 11:50:00,57.8,57.8,57.67,57.68,31049.0,54.3434,54.3434,54.2212,54.2306,31049.0
2022-06-22 11:55:00,57.69,57.69,57.63,57.63,17304.0,54.24,54.24,54.1836,54.1836,17304.0
2022-06-22 12:00:00,57.63,57.71,57.62,57.67,81930.0,54.1836,54.2588,54.1742,54.2212,81930.0
2022-06-22 12:05:00,57.65,57.66,57.59,57.61,43459.0,54.2024,54.2118,54.146,54.1648,43459.0
2022-06-22 12:10:00,57.62,57.66,57.58,57.64,14112.0,54.1742,54.2118,54.1366,54.193,14112.0
2022-06-22 12:15:00,57.64,57.68,57.62,57.68,16523.0,54.193,54.2306,54.1742,54.2306,16523.0
2022-06-22 12:20:00,57.67,57.68,57.64,57.65,15579.0,54.2212,54.2306,54.193,54.2024,15579.0
2022-06-22 12:25:00,57.64,57.69,57.63,57.67,10916.0,54.193,54.24,54.1836,54.2212,10916.0
2022-06-22 12:30:00,57.67,57.72,57.65,57.72,16946.0,54.2212,54.2682,54.2024,54.2682,16946.0
2022-06-22 12:35:00,57.72,57.74,57.69,57.69,10773.0,54.2682,54.287,54.24,54.24,10773.0
2022-06-22 12:40:00,57.69,57.76,57.69,57.76,10552.0,54.24,54.3058,54.24,54.3058,10552.0
2022-06-22 12:45:00,57.76,57.77,57.74,57.75,30605.0,54.3058,54.3152,54.287,54.2964,30605.0
2022-06-22 12:50:00,57.76,57.77,57.73,57.75,9677.0,54.3058,54.3152,54.2776,54.2964,9677.0
2022-06-22 12:55:00,57.75,57.78,57.72,57.78,12259.0,54.2964,54.3246,54.2682,54.3246,12259.0
2022-06-22 13:00:00,57.79,57.8,57.71,57.73,23449.0,54.334,54.3434,54.2588,54.2776,23449.0
2022-06-22 13:05:00,57.72,57.75,57.72,57.73,5945.0,54.2682,54.2964,54.2682,54.2776,5945.0
2022-06-22 13:10:00,57.74,57.79,57.74,57.79,9557.0,54.287,54.334,54.287,54.334,9557.0
2022-06-22 13:15:00,57.79,57.85,57.78,57.85,15679.0,54.334,54.3904,54.3246,54.3904,15679.0
2022-06-22 13:20:00,57.84,57.91,57.84,57.91,24181.0,54.381,54.4468,54.381,54.4468,24181.0
2022-06-22 13:25:00,57.91,57.97,57.91,57.95,17888.0,54.4468,54.5032,54.4468,54.4844,17888.0
2022-06-22 13:30:00,57.97,57.97,57.94,57.94,6062.0,54.5032,54.5032,54.475,54.475,6062.0
2022-06-22 13:35:00,57.93,58.0,57.92,57.99,7529.0,54.4656,54.5314,54.4562,54.522,7529.0
2022-06-22 13:40:00,57.99,58.0,57.97,58.0,10017.0,54.522,54.5314,54.5032,54.5314,10017.0
2022-06-22 13:45:00,58.01,58.04,57.99,58.03,14117.0,54.5408,54.5691,54.522,54.5596,14117.0
2022-06-22 13:50:00,58.03,58.04,57.98,58.0,22881.0,54.5596,54.5691,54.5126,54.5314,22881.0
2022-06-22 13:55:00,58.0,58.04,57.98,58.02,8491.0,54.5314,54.5691,54.5126,54.5502,8491.0
2022-06-22 14:00:00,58.03,58.04,58.01,58.03,12915.0,54.5596,54.5691,54.5408,54.5596,12915.0
2022-06-22 14:05:00,58.03,58.13,58.03,58.12,25023.0,54.5596,54.6537,54.5596,54.6443,25023.0
2022-06-22 14:10:00,58.12,58.12,58.06,58.11,19564.0,54.6443,54.6443,54.5879,54.6349,19564.0
2022-06-22 14:15:00,58.1,58.13,58.09,58.1,15359.0,54.6255,54.6537,54.6161,54.6255,15359.0
2022-06-22 14:20:00,58.11,58.11,58.04,58.09,37650.0,54.6349,54.6349,54.5691,54.6161,37650.0
2022-06-22 14:25:00,58.07,58.07,58.01,58.01,15526.0,54.5973,54.5973,54.5408,54.5408,15526.0
2022-06-22 14:30:00,58.01,58.01,57.96,57.97,36752.0,54.5408,54.5408,54.4938,54.5032,36752.0
2022-06-22 14:35:00,57.97,57.97,57.9,57.9,18369.0,54.5032,54.5032,54.4374,54.4374,18369.0
2022-06-22 14:40:00,57.9,57.92,57.85,57.86,19376.0,54.4374,54.4562,54.3904,54.3998,19376.0
2022-06-22 14:45:00,57.85,57.88,57.77,57.77,54002.0,54.3904,54.4186,54.3152,54.3152,54002.0
2022-06-22 14:50:00,57.77,57.81,57.75,57.79,21773.0,54.3152,54.3528,54.2964,54.334,21773.0
2022-06-22 14:55:00,57.8,57.84,57.79,57.83,24811.0,54.3434,54.381,54.334,54.3716,24811.0
2022-06-22 15:00:00,57.84,57.87,57.78,57.87,23135.0,54.381,54.4092,54.3246,54.4092,23135.0
2022-06-22 15:05:00,57.86,57.91,57.85,57.86,21830.0,54.3998,54.4468,54.3904,54.3998,21830.0
2022-06-22 15:10:00,57.86,57.89,57.83,57.85,15479.0,54.3998,54.428,54.3716,54.3904,15479.0
2022-06-22 15:15:00,57.86,57.89,57.84,57.86,23546.0,54.3998,54.428,54.381,54.3998,23546.0
2022-06-22 15:20:00,57.86,57.9,57.85,57.9,31721.0,54.3998,54.4374,54.3904,54.4374,31721.0
2022-06-22 15:25:00,57.89,57.89,57.82,57.84,27517.0,54.428,54.428,54.3622,54.381,27517.0
2022-06-22 15:30:00,57.83,57.89,57.82,57.87,23704.0,54.3716,54.428,54.3622,54.4092,23704.0
2022-06-22 15:35:00,57.86,57.86,57.81,57.85,24458.0,54.3998,54.3998,54.3528,54.3904,24458.0
2022-06-22 15:40:00,57.83,57.87,57.81,57.85,30811.0,54.3716,54.4092,54.3528,54.3904,30811.0
2022-06-22 15:45:00,57.85,57.86,57.82,57.85,47392.0,54.3904,54.3998,54.3622,54.3904,47392.0
2022-06-22 15:50:00,57.84,57.89,57.81,57.88,191061.0,54.381,54.428,54.3528,54.4186,191061.0
2022-06-22 15:55:00,57.88,57.91,57.83,57.84,238999.0,54.4186,54.4468,54.3716,54.381,238999.0
2022-06-23 09:30:00,57.05,57.15,56.98,57.0,110886.0,53.6383,53.7323,53.5724,53.5912,110886.0
2022-06-23 09:35:00,57.01,57.01,56.89,56.9,140278.0,53.6006,53.6006,53.4878,53.4972,140278.0
2022-06-23 09:40:00,56.9,56.99,56.9,56.95,46263.0,53.4972,53.5818,53.4972,53.5442,46263.0
2022-06-23 09:45:00,56.95,57.1,56.9,57.06,72902.0,53.5442,53.6853,53.4972,53.6477,72902.0
2022-06-23 09:50:00,57.04,57.07,56.95,57.02,103080.0,53.6289,53.6571,53.5442,53.6101,103080.0
2022-06-23 09:55:00,57.01,57.2,56.98,57.2,92199.0,53.6006,53.7793,53.5724,53.7793,92199.0
2022-06-23 10:00:00,57.19,57.27,57.15,57.24,87750.0,53.7699,53.8451,53.7323,53.8169,87750.0
2022-06-23 10:05:00,57.24,57.3,57.05,57.09,59028.0,53.8169,53.8733,53.6383,53.6759,59028.0
2022-06-23 10:10:00,57.09,57.12,57.01,57.05,39047.0,53.6759,53.7041,53.6006,53.6383,39047.0
2022-06-23 10:15:00,57.06,57.11,57.02,57.03,11733.0,53.6477,53.6947,53.6101,53.6195,11733.0
2022-06-23 10:20:00,57.03,57.12,57.03,57.07,19958.0,53.6195,53.7041,53.6195,53.6571,19958.0
2022-06-23 10:25:00,57.06,57.06,56.98,57.01,9153.0,53.6477,53.6477,53.5724,53.6006,9153.0
2022-06-23 10:30:00,57.04,57.06,56.98,56.98,61001.0,53.6289,53.6477,53.5724,53.5724,61001.0
2022-06-23 10:35:00,56.97,57.08,56.95,57.07,15655.0,53.563,53.6665,53.5442,53.6571,15655.0
2022-06-23 10:40:00,57.1,57.15,57.06,57.07,72613.0,53.6853,53.7323,53.6477,53.6571,72613.0
2022-06-23 10:45:00,57.06,57.17,57.05,57.11,29332.0,53.6477,53.7511,53.6383,53.6947,29332.0
2022-06-23 10:50:00,57.12,57.19,57.09,57.18,10062.0,53.7041,53.7699,53.6759,53.7605,10062.0
2022-06-23 10:55:00,57.18,57.24,57.18,57.24,13701.0,53.7605,53.8169,53.7605,53.8169,13701.0
2022-06-23 11:00:00,57.26,57.26,57.14,57.15,21181.0,53.8357,53.8357,53.7229,53.7323,21181.0
2022-06-23 11:05:00,57.15,57.16,57.1,57.16,11075.0,53.7323,53.7417,53.6853,53.7417,11075.0
2022-06-23 11:10:00,57.16,57.25,57.14,57.23,8709.0,53.7417,53.8263,53.7229,53.8075,8709.0
2022-06-23 11:15:00,57.22,57.22,57.16,57.17,35530.0,53.7981,53.7981,53.7417,53.7511,35530.0
2022-06-23 11:20:00,57.16,57.19,57.06,57.06,36262.0,53.7417,53.7699,53.6477,53.6477,36262.0
2022-06-23 11:25:00,57.06,57.12,57.05,57.1,34778.0,53.6477,53.7041,53.6383,53.6853,34778.0
2022-06-23 11:30:00,57.1,57.11,56.99,57.02,50516.0,53.6853,53.6947,53.5818,53.6101,50516.0
2022-06-23 11:35:00,57.01,57.01,56.96,56.97,29942.0,53.6006,53.6006,53.5536,53.563,29942.0
2022-06-23 11:40:00,56.96,57.04,56.96,57.02,15897.0,53.5536,53.6289,53.5536,53.6101,15897.0
2022-06-23 11:45:00,57.03,57.05,57.01,57.05,5806.0,53.6195,53.6383,53.6006,53.6383,5806.0
2022-06-23 11:50:00,57.06,57.08,57.04,57.04,11823.0,53.6477,53.6665,53.6289,53.6289,11823.0
2022-06-23 11:55:00,57.03,57.03,56.95,56.96,8792.0,53.6195,53.6195,53.5442,53.5536,8792.0
2022-06-23 12:00:00,56.96,56.96,56.83,56.83,11743.0,53.5536,53.5536,53.4314,53.4314,11743.0
2022-06-23 12:05:00,56.83,56.91,56.82,56.89,25259.0,53.4314,53.5066,53.422,53.4878,25259.0
2022-06-23 12:10:00,56.87,56.92,56.87,56.91,6156.0,53.469,53.516,53.469,53.5066,6156.0
2022-06-23 12:15:00,56.9,56.96,56.88,56.92,9551.0,53.4972,53.5536,53.4784,53.516,9551.0
2022-06-23 12:20:00,56.94,56.98,56.93,56.96,13289.0,53.5348,53.5724,53.5254,53.5536,13289.0
2022-06-23 12:25:00,56.95,56.97,56.92,56.95,9672.0,53.5442,53.563,53.516,53.5442,9672.0
2022-06-23 12:30:00,56.94,56.96,56.89,56.89,9308.0,53.5348,53.5536,53.4878,53.4878,9308.0
2022-06-23 12:35:00,56.9,56.91,56.86,56.88,33236.0,53.4972,53.5066,53.4596,53.4784,33236.0
2022-06-23 12:40:00,56.87,56.92,56.84,56.86,39706.0,53.469,53.516,53.4408,53.4596,39706.0
2022-06-23 12:45:00,56.86,56.86,56.8,56.83,8895.0,53.4596,53.4596,53.4032,53.4314,8895.0
2022-06-23 12:50:00,56.81,56.83,56.76,56.83,31848.0,53.4126,53.4314,53.3656,53.4314,31848.0
2022-06-23 12:55:00,56.83,56.84,56.79,56.81,14448.0,53.4314,53.4408,53.3938,53.4126,14448.0
2022-06-23 13:00:00,56.8,56.8,56.73,56.75,53807.0,53.4032,53.4032,53.3374,53.3562,53807.0
2022-06-23 13:05:00,56.75,56.81,56.74,56.8,23177.0,53.3562,53.4126,53.3468,53.4032,23177.0
2022-06-23 13:10:00,56.79,56.83,56.79,56.8,6444.0,53.3938,53.4314,53.3938,53.4032,6444.0
2022-06-23 13:15:00,56.8,56.82,56.78,56.81,15071.0,53.4032,53.422,53.3844,53.4126,15071.0
2022-06-23 13:20:00,56.82,56.84,56.73,56.82,54465.0,53.422,53.4408,53.3374,53.422,54465.0
2022-06-23 13:25:00,56.81,56.84,56.76,56.78,38778.0,53.4126,53.4408,53.3656,53.3844,38778.0
2022-06-23 13:30:00,56.78,56.81,56.77,56.8,6358.0,53.3844,53.4126,53.375,53.4032,6358.0
2022-06-23 13:35:00,56.8,56.83,56.76,56.77,35124.0,53.4032,53.4314,53.3656,53.375,35124.0
2022-06-23 13:40:00,56.77,56.79,56.73,56.77,40894.0,53.375,53.3938,53.3374,53.375,40894.0
2022-06-23 13:45:00,56.77,56.82,56.75,56.81,25034.0,53.375,53.422,53.3562,53.4126,25034.0
2022-06-23 13:50:00,56.81,56.87,56.8,56.84,36687.0,53.4126,53.469,53.4032,53.4408,36687.0
2022-06-23 13:55:00,56.85,56.88,56.84,56.87,45765.0,53.4502,53.4784,53.4408,53.469,45765.0
2022-06-23 14:00:00,56.87,56.89,56.84,56.86,20931.0,53.469,53.4878,53.4408,53.4596,20931.0
2022-06-23 14:05:00,56.86,56.88,56.86,56.87,11500.0,53.4596,53.4784,53.4596,53.469,11500.0
2022-06-23 14:10:00,56.88,56.92,56.85,56.87,27381.0,53.4784,53.516,53.4502,53.469,27381.0
2022-06-23 14:15:00,56.88,56.89,56.85,56.87,4677.0,53.4784,53.4878,53.4502,53.469,4677.0
2022-06-23 14:20:00,56.87,56.9,56.85,56.9,16620.0,53.469,53.4972,53.4502,53.4972,16620.0
2022-06-23 14:25:00,56.9,56.94,56.88,56.93,9126.0,53.4972,53.5348,53.4784,53.5254,9126.0
2022-06-23 14:30:00,56.94,57.03,56.94,57.03,10187.0,53.5348,53.6195,53.5348,53.6195,10187.0
2022-06-23 14:35:00,57.03,57.06,57.0,57.02,23396.0,53.6195,53.6477,53.5912,53.6101,23396.0
2022-06-23 14:40:00,57.02,57.03,57.0,57.01,18086.0,53.6101,53.6195,53.5912,53.6006,18086.0
2022-06-23 14:45:00,57.01,57.05,56.98,57.03,18294.0,53.6006,53.6383,53.5724,53.6195,18294.0
2022-06-23 14:50:00,57.04,57.05,57.01,57.01,46029.0,53.6289,53.6383,53.6006,53.6006,46029.0
2022-06-23 14:55:00,57.01,57.05,56.99,57.05,22336.0,53.6006,53.6383,53.5818,53.6383,22336.0
2022-06-23 15:00:00,57.04,57.08,57.01,57.06,21999.0,53.6289,53.6665,53.6006,53.6477,21999.0
2022-06-23 15:05:00,57.06,57.12,57.05,57.08,20491.0,53.6477,53.7041,53.6383,53.6665,20491.0
2022-06-23 15:10:00,57.09,57.11,57.06,57.1,11076.0,53.6759,53.6947,53.6477,53.6853,11076.0
2022-06-23 15:15:00,57.11,57.12,57.06,57.1,24888.0,53.6947,53.7041,53.6477,53.6853,24888.0
2022-06-23 15:20:00,57.1,57.14,57.1,57.13,36431.0,53.6853,53.7229,53.6853,53.7135,36431.0
2022-06-23 15:25:00,57.13,57.19,57.12,57.18,17125.0,53.7135,53.7699,53.7041,53.7605,17125.0
2022-06-23 15:30:00,57.19,57.29,57.19,57.28,34032.0,53.7699,53.8639,53.7699,53.8545,34032.0
2022-06-23 15:35:00,57.29,57.29,57.21,57.23,73713.0,53.8639,53.8639,53.7887,53.8075,73713.0
2022-06-23 15:40:00,57.23,57.3,57.22,57.28,34846.0,53.8075,53.8733,53.7981,53.8545,34846.0
2022-06-23 15:45:00,57.29,57.34,57.28,57.32,102198.0,53.8639,53.9109,53.8545,53.8921,102198.0
2022-06-23 15:50:00,57.34,57.36,57.27,57.27,54132.0,53.9109,53.9297,53.8451,53.8451,54132.0
2022-06-23 15:55:00,57.28,57.28,57.21,57.27,119604.0,53.8545,53.8545,53.7887,53.8451,119604.0
2022-06-24 09:30:00,58.39,58.5,58.31,58.49,70783.0,54.8981,55.0015,54.8229,54.9921,70783.0
2022-06-24 09:35:00,58.5,58.52,58.41,58.48,97719.0,55.0015,55.0203,54.9169,54.9827,97719.0
2022-06-24 09:40:00,58.48,58.6,58.45,58.58,89808.0,54.9827,55.0956,54.9545,55.0768,89808.0
2022-06-24 09:45:00,58.58,58.63,58.55,58.62,88859.0,55.0768,55.1238,55.0486,55.1144,88859.0
2022-06-24 09:50:00,58.63,58.67,58.61,58.65,100754.0,55.1238,55.1614,55.105,55.1426,100754.0
2022-06-24 09:55:00,58.65,58.66,58.61,58.66,55312.0,55.1426,55.152,55.105,55.152,55312.0
2022-06-24 10:00:00,58.67,58.99,58.66,58.82,281034.0,55.1614,55.4622,55.152,55.3024,281034.0
2022-06-24 10:05:00,58.81,58.96,58.79,58.94,47291.0,55.293,55.434,55.2742,55.4152,47291.0
2022-06-24 10:10:00,58.95,58.97,58.89,58.96,48742.0,55.4246,55.4434,55.3682,55.434,48742.0
2022-06-24 10:15:00,58.96,59.07,58.94,58.98,158450.0,55.434,55.5375,55.4152,55.4528,158450.0
2022-06-24 10:20:00,58.98,59.18,58.96,59.16,194331.0,55.4528,55.6409,55.434,55.6221,194331.0
2022-06-24 10:25:00,59.17,59.17,59.05,59.07,43411.0,55.6315,55.6315,55.5187,55.5375,43411.0
2022-06-24 10:30:00,59.09,59.11,58.96,58.98,85720.0,55.5563,55.5751,55.434,55.4528,85720.0
2022-06-24 10:35:00,58.99,59.0,58.92,58.98,58894.0,55.4622,55.4716,55.3964,55.4528,58894.0
2022-06-24 10:40:00,58.99,59.01,58.91,58.92,45542.0,55.4622,55.481,55.387,55.3964,45542.0
2022-06-24 10:45:00,58.92,58.92,58.86,58.91,62259.0,55.3964,55.3964,55.34,55.387,62259.0
2022-06-24 10:50:00,58.91,58.96,58.91,58.93,28575.0,55.387,55.434,55.387,55.4058,28575.0
2022-06-24 10:55:00,58.94,58.94,58.88,58.91,41508.0,55.4152,55.4152,55.3588,55.387,41508.0
2022-06-24 11:00:00,58.91,59.04,58.9,59.01,121045.0,55.387,55.5092,55.3776,55.481,121045.0
2022-06-24 11:05:00,59.02,59.04,58.98,59.01,22355.0,55.4904,55.5092,55.4528,55.481,22355.0
2022-06-24 11:10:00,59.01,59.03,58.93,58.96,25677.0,55.481,55.4998,55.4058,55.434,25677.0
2022-06-24 11:15:00,58.96,58.97,58.88,58.91,28060.0,55.434,55.4434,55.3588,55.387,28060.0
2022-06-24 11:20:00,58.91,58.97,58.91,58.94,8767.0,55.387,55.4434,55.387,55.4152,8767.0
2022-06-24 11:25:00,58.94,59.03,58.93,59.02,31886.0,55.4152,55.4998,55.4058,55.4904,31886.0
2022-06-24 11:30:00,59.02,59.03,59.0,59.0,13276.0,55.4904,55.4998,55.4716,55.4716,13276.0
2022-06-24 11:35:00,58.98,59.08,58.98,59.08,6239.0,55.4528,55.5469,55.4528,55.5469,6239.0
2022-06-24 11:40:00,59.08,59.11,59.08,59.11,18325.0,55.5469,55.5751,55.5469,55.5751,18325.0
2022-06-24 11:45:00,59.1,59.1,59.07,59.07,19033.0,55.5657,55.5657,55.5375,55.5375,19033.0
2022-06-24 11:50:00,59.08,59.13,59.07,59.1,45633.0,55.5469,55.5939,55.5375,55.5657,45633.0
2022-06-24 11:55:00,59.1,59.12,59.06,59.11,36492.0,55.5657,55.5845,55.5281,55.5751,36492.0
2022-06-24 12:00:00,59.11,59.14,59.09,59.1,35659.0,55.5751,55.6033,55.5563,55.5657,35659.0
2022-06-24 12:05:00,59.1,59.12,59.06,59.11,21187.0,55.5657,55.5845,55.5281,55.5751,21187.0
2022-06-24 12:10:00,59.11,59.15,59.1,59.14,16087.0,55.5751,55.6127,55.5657,55.6033,16087.0
2022-06-24 12:15:00,59.14,59.18,59.14,59.18,16193.0,55.6033,55.6409,55.6033,55.6409,16193.0
2022-06-24 12:20:00,59.18,59.18,59.12,59.16,17724.0,55.6409,55.6409,55.5845,55.6221,17724.0
2022-06-24 12:25:00,59.16,59.16,59.14,59.15,14490.0,55.6221,55.6221,55.6033,55.6127,14490.0
2022-06-24 12:30:00,59.15,59.15,59.11,59.12,24322.0,55.6127,55.6127,55.5751,55.5845,24322.0
2022-06-24 12:35:00,59.11,59.14,59.11,59.14,22378.0,55.5751,55.6033,55.5751,55.6033,22378.0
2022-06-24 12:40:00,59.13,59.14,59.12,59.13,33264.0,55.5939,55.6033,55.5845,55.5939,33264.0
2022-06-24 12:45:00,59.13,59.13,59.07,59.1,43315.0,55.5939,55.5939,55.5375,55.5657,43315.0
2022-06-24 12:50:00,59.09,59.13,59.08,59.13,17783.0,55.5563,55.5939,55.5469,55.5939,17783.0
2022-06-24 12:55:00,59.13,59.2,59.12,59.15,471522.0,55.5939,55.6597,55.5845,55.6127,471522.0
2022-06-24 13:00:00,59.16,59.2,59.15,59.18,55010.0,55.6221,55.6597,55.6127,55.6409,55010.0
2022-06-24 13:05:00,59.17,59.21,59.16,59.2,22480.0,55.6315,55.6691,55.6221,55.6597,22480.0
2022-06-24 13:10:00,59.21,59.24,59.2,59.22,6502.0,55.6691,55.6973,55.6597,55.6785,6502.0
2022-06-24 13:15:00,59.23,59.24,59.2,59.21,24125.0,55.6879,55.6973,55.6597,55.6691,24125.0
2022-06-24 13:20:00,59.21,59.22,59.19,59.2,30127.0,55.6691,55.6785,55.6503,55.6597,30127.0
2022-06-24 13:25:00,59.2,59.21,59.19,59.19,21429.0,55.6597,55.6691,55.6503,55.6503,21429.0
2022-06-24 13:30:00,59.19,59.21,59.17,59.21,10418.0,55.6503,55.6691,55.6315,55.6691,10418.0
2022-06-24 13:35:00,59.21,59.21,59.18,59.21,14513.0,55.6691,55.6691,55.6409,55.6691,14513.0
2022-06-24 13:40:00,59.2,59.22,59.18,59.2,11103.0,55.6597,55.6785,55.6409,55.6597,11103.0
2022-06-24 13:45:00,59.21,59.21,59.17,59.17,11584.0,55.6691,55.6691,55.6315,55.6315,11584.0
2022-06-24 13:50:00,59.17,59.2,59.15,59.15,31456.0,55.6315,55.6597,55.6127,55.6127,31456.0
2022-06-24 13:55:00,59.15,59.17,59.13,59.14,19664.0,55.6127,55.6315,55.5939,55.6033,19664.0
2022-06-24 14:00:00,59.16,59.22,59.15,59.2,11640.0,55.6221,55.6785,55.6127,55.6597,11640.0
2022-06-24 14:05:00,59.21,59.24,59.21,59.23,13526.0,55.6691,55.6973,55.6691,55.6879,13526.0
2022-06-24 14:10:00,59.24,59.26,59.22,59.23,40914.0,55.6973,55.7161,55.6785,55.6879,40914.0
2022-06-24 14:15:00,59.23,59.25,59.21,59.24,9779.0,55.6879,55.7067,55.6691,55.6973,9779.0
2022-06-24 14:20:00,59.25,59.25,59.21,59.22,21263.0,55.7067,55.7067,55.6691,55.6785,21263.0
2022-06-24 14:25:00,59.22,59.25,59.21,59.24,28266.0,55.6785,55.7067,55.6691,55.6973,28266.0
2022-06-24 14:30:00,59.24,59.27,59.24,59.27,7921.0,55.6973,55.7255,55.6973,55.7255,7921.0
2022-06-24 14:35:00,59.28,59.28,59.24,59.24,22075.0,55.7349,55.7349,55.6973,55.6973,22075.0
2022-06-24 14:40:00,59.24,59.27,59.24,59.27,4794.0,55.6973,55.7255,55.6973,55.7255,4794.0
2022-06-24 14:45:00,59.26,59.3,59.26,59.3,12137.0,55.7161,55.7537,55.7161,55.7537,12137.0
2022-06-24 14:50:00,59.3,59.31,59.29,59.29,13313.0,55.7537,55.7631,55.7443,55.7443,13313.0
2022-06-24 14:55:00,59.3,59.31,59.28,59.3,24219.0,55.7537,55.7631,55.7349,55.7537,24219.0
2022-06-24 15:00:00,59.3,59.31,59.27,59.28,18027.0,55.7537,55.7631,55.7255,55.7349,18027.0
2022-06-24 15:05:00,59.28,59.29,59.26,59.29,10415.0,55.7349,55.7443,55.7161,55.7443,10415.0
2022-06-24 15:10:00,59.28,59.29,59.25,59.28,15722.0,55.7349,55.7443,55.7067,55.7349,15722.0
2022-06-24 15:15:00,59.27,59.29,59.26,59.28,14987.0,55.7255,55.7443,55.7161,55.7349,14987.0
2022-06-24 15:20:00,59.28,59.31,59.27,59.31,18348.0,55.7349,55.7631,55.7255,55.7631,18348.0
2022-06-24 15:25:00,59.31,59.31,59.26,59.29,24028.0,55.7631,55.7631,55.7161,55.7443,24028.0
2022-06-24 15:30:00,59.29,59.3,59.25,59.25,20843.0,55.7443,55.7537,55.7067,55.7067,20843.0
2022-06-24 15:35:00,59.24,59.26,59.24,59.26,20626.0,55.6973,55.7161,55.6973,55.7161,20626.0
2022-06-24 15:40:00,59.26,59.29,59.25,59.29,40953.0,55.7161,55.7443,55.7067,55.7443,40953.0
2022-06-24 15:45:00,59.3,59.32,59.28,59.29,28166.0,55.7537,55.7725,55.7349,55.7443,28166.0
2022-06-24 15:50:00,59.3,59.41,59.29,59.39,143190.0,55.7537,55.8571,55.7443,55.8383,143190.0
2022-06-24 15:55:00,59.4,59.58,59.36,59.5,267076.0,55.8477,56.017,55.8101,55.9417,267076.0
2022-06-27 09:30:00,59.78,59.88,59.76,59.8,40049.0,56.205,56.299,56.1862,56.2238,40049.0
2022-06-27 09:35:00,59.79,59.82,59.73,59.8,40069.0,56.2144,56.2426,56.158,56.2238,40069.0
2022-06-27 09:40:00,59.8,59.82,59.7,59.74,86849.0,56.2238,56.2426,56.1298,56.1674,86849.0
2022-06-27 09:45:00,59.75,59.75,59.6,59.64,54517.0,56.1768,56.1768,56.0358,56.0734,54517.0
2022-06-27 09:50:00,59.64,59.78,59.63,59.76,57590.0,56.0734,56.205,56.064,56.1862,57590.0
2022-06-27 09:55:00,59.76,59.76,59.68,59.7,24294.0,56.1862,56.1862,56.111,56.1298,24294.0
2022-06-27 10:00:00,59.71,59.8,59.7,59.78,48149.0,56.1392,56.2238,56.1298,56.205,48149.0
2022-06-27 10:05:00,59.78,59.79,59.64,59.7,35204.0,56.205,56.2144,56.0734,56.1298,35204.0
2022-06-27 10:10:00,59.71,59.72,59.65,59.66,13716.0,56.1392,56.1486,56.0828,56.0922,13716.0
2022-06-27 10:15:00,59.66,59.71,59.61,59.66,29285.0,56.0922,56.1392,56.0452,56.0922,29285.0
2022-06-27 10:20:00,59.66,59.72,59.6,59.63,35151.0,56.0922,56.1486,56.0358,56.064,35151.0
2022-06-27 10:25:00,59.62,59.62,59.57,59.58,9583.0,56.0546,56.0546,56.0076,56.017,9583.0
2022-06-27 10:30:00,59.57,59.65,59.57,59.65,18544.0,56.0076,56.0828,56.0076,56.0828,18544.0
2022-06-27 10:35:00,59.64,59.65,59.57,59.65,26863.0,56.0734,56.0828,56.0076,56.0828,26863.0
2022-06-27 10:40:00,59.65,59.71,59.62,59.71,12215.0,56.0828,56.1392,56.0546,56.1392,12215.0
2022-06-27 10:45:00,59.71,59.74,59.67,59.73,38282.0,56.1392,56.1674,56.1016,56.158,38282.0
2022-06-27 10:50:00,59.74,59.79,59.73,59.76,29062.0,56.1674,56.2144,56.158,56.1862,29062.0
2022-06-27 10:55:00,59.77,59.81,59.76,59.78,17235.0,56.1956,56.2332,56.1862,56.205,17235.0
2022-06-27 11:00:00,59.78,59.79,59.74,59.76,16488.0,56.205,56.2144,56.1674,56.1862,16488.0
2022-06-27 11:05:00,59.75,59.77,59.7,59.71,15749.0,56.1768,56.1956,56.1298,56.1392,15749.0
2022-06-27 11:10:00,59.7,59.75,59.7,59.74,11151.0,56.1298,56.1768,56.1298,56.1674,11151.0
2022-06-27 11:15:00,59.74,59.79,59.7,59.74,16619.0,56.1674,56.2144,56.1298,56.1674,16619.0
2022-06-27 11:20:00,59.75,59.82,59.72,59.81,20835.0,56.1768,56.2426,56.1486,56.2332,20835.0
2022-06-27 11:25:00,59.81,59.84,59.79,59.82,39941.0,56.2332,56.2614,56.2144,56.2426,39941.0
2022-06-27 11:30:00,59.83,59.83,59.71,59.72,34030.0,56.252,56.252,56.1392,56.1486,34030.0
2022-06-27 11:35:00,59.71,59.72,59.67,59.7,21758.0,56.1392,56.1486,56.1016,56.1298,21758.0
2022-06-27 11:40:00,59.7,59.74,59.69,59.72,17575.0,56.1298,56.1674,56.1204,56.1486,17575.0
2022-06-27 11:45:00,59.73,59.76,59.71,59.73,12478.0,56.158,56.1862,56.1392,56.158,12478.0
2022-06-27 11:50:00,59.72,59.73,59.7,59.72,5212.0,56.1486,56.158,56.1298,56.1486,5212.0
2022-06-27 11:55:00,59.71,59.73,59.67,59.7,23325.0,56.1392,56.158,56.1016,56.1298,23325.0
2022-06-27 12:00:00,59.69,59.71,59.62,59.63,34270.0,56.1204,56.1392,56.0546,56.064,34270.0
2022-06-27 12:05:00,59.65,59.65,59.62,59.65,16160.0,56.0828,56.0828,56.0546,56.0828,16160.0
2022-06-27 12:10:00,59.64,59.68,59.62,59.65,19779.0,56.0734,56.111,56.0546,56.0828,19779.0
2022-06-27 12:15:00,59.65,59.65,59.63,59.65,16256.0,56.0828,56.0828,56.064,56.0828,16256.0
2022-06-27 12:20:00,59.66,59.68,59.64,59.64,13012.0,56.0922,56.111,56.0734,56.0734,13012.0
2022-06-27 12:25:00,59.64,59.64,59.59,59.6,11871.0,56.0734,56.0734,56.0264,56.0358,11871.0
2022-06-27 12:30:00,59.6,59.6,59.55,59.55,10191.0,56.0358,56.0358,55.9887,55.9887,10191.0
2022-06-27 12:35:00,59.56,59.59,59.55,59.58,12379.0,55.9982,56.0264,55.9887,56.017,12379.0
2022-06-27 12:40:00,59.58,59.64,59.58,59.63,15523.0,56.017,56.0734,56.017,56.064,15523.0
2022-06-27 12:45:00,59.63,59.64,59.59,59.62,14439.0,56.064,56.0734,56.0264,56.0546,14439.0
2022-06-27 12:50:00,59.61,59.65,59.6,59.63,15710.0,56.0452,56.0828,56.0358,56.064,15710.0
2022-06-27 12:55:00,59.65,59.65,59.6,59.63,10516.0,56.0828,56.0828,56.0358,56.064,10516.0
2022-06-27 13:00:00,59.64,59.64,59.54,59.57,23707.0,56.0734,56.0734,55.9793,56.0076,23707.0
2022-06-27 13:05:00,59.55,59.56,59.49,59.55,32157.0,55.9887,55.9982,55.9323,55.9887,32157.0
2022-06-27 13:10:00,59.55,59.58,59.55,59.55,15653.0,55.9887,56.017,55.9887,55.9887,15653.0
2022-06-27 13:15:00,59.55,59.58,59.52,59.55,17948.0,55.9887,56.017,55.9605,55.9887,17948.0
2022-06-27 13:20:00,59.56,59.56,59.52,59.55,8105.0,55.9982,55.9982,55.9605,55.9887,8105.0
2022-06-27 13:25:00,59.55,59.55,59.53,59.53,15824.0,55.9887,55.9887,55.9699,55.9699,15824.0
2022-06-27 13:30:00,59.52,59.53,59.48,59.5,24469.0,55.9605,55.9699,55.9229,55.9417,24469.0
2022-06-27 13:35:00,59.49,59.51,59.48,59.5,12828.0,55.9323,55.9511,55.9229,55.9417,12828.0
2022-06-27 13:40:00,59.5,59.5,59.44,59.46,12914.0,55.9417,55.9417,55.8853,55.9041,12914.0
2022-06-27 13:45:00,59.45,59.49,59.43,59.49,32104.0,55.8947,55.9323,55.8759,55.9323,32104.0
2022-06-27 13:50:00,59.49,59.5,59.49,59.49,20869.0,55.9323,55.9417,55.9323,55.9323,20869.0
2022-06-27 13:55:00,59.48,59.5,59.47,59.48,9661.0,55.9229,55.9417,55.9135,55.9229,9661.0
2022-06-27 14:00:00,59.47,59.51,59.45,59.49,7271.0,55.9135,55.9511,55.8947,55.9323,7271.0
2022-06-27 14:05:00,59.51,59.51,59.47,59.48,8726.0,55.9511,55.9511,55.9135,55.9229,8726.0
2022-06-27 14:10:00,59.48,59.53,59.47,59.52,23008.0,55.9229,55.9699,55.9135,55.9605,23008.0
2022-06-27 14:15:00,59.51,59.52,59.48,59.52,17043.0,55.9511,55.9605,55.9229,55.9605,17043.0
2022-06-27 14:20:00,59.52,59.53,59.5,59.5,5352.0,55.9605,55.9699,55.9417,55.9417,5352.0
2022-06-27 14:25:00,59.5,59.51,59.48,59.5,12820.0,55.9417,55.9511,55.9229,55.9417,12820.0
2022-06-27 14:30:00,59.51,59.58,59.49,59.57,135393.0,55.9511,56.017,55.9323,56.0076,135393.0
2022-06-27 14:35:00,59.57,59.62,59.56,59.61,42074.0,56.0076,56.0546,55.9982,56.0452,42074.0
2022-06-27 14:40:00,59.61,59.65,59.58,59.58,69775.0,56.0452,56.0828,56.017,56.017,69775.0
2022-06-27 14:45:00,59.58,59.62,59.58,59.61,26538.0,56.017,56.0546,56.017,56.0452,26538.0
2022-06-27 14:50:00,59.61,59.61,59.57,59.59,7052.0,56.0452,56.0452,56.0076,56.0264,7052.0
2022-06-27 14:55:00,59.59,59.6,59.57,59.57,13905.0,56.0264,56.0358,56.0076,56.0076,13905.0
2022-06-27 15:00:00,59.58,59.58,59.47,59.49,27793.0,56.017,56.017,55.9135,55.9323,27793.0
2022-06-27 15:05:00,59.49,59.52,59.46,59.52,19448.0,55.9323,55.9605,55.9041,55.9605,19448.0
2022-06-27 15:10:00,59.52,59.58,59.51,59.58,11040.0,55.9605,56.017,55.9511,56.017,11040.0
2022-06-27 15:15:00,59.57,59.59,59.54,59.56,25106.0,56.0076,56.0264,55.9793,55.9982,25106.0
2022-06-27 15:20:00,59.55,59.55,59.5,59.51,19867.0,55.9887,55.9887,55.9417,55.9511,19867.0
2022-06-27 15:25:00,59.51,59.55,59.49,59.53,15440.0,55.9511,55.9887,55.9323,55.9699,15440.0
2022-06-27 15:30:00,59.52,59.52,59.49,59.49,11731.0,55.9605,55.9605,55.9323,55.9323,11731.0
2022-06-27 15:35:00,59.49,59.49,59.43,59.44,28067.0,55.9323,55.9323,55.8759,55.8853,28067.0
2022-06-27 15:40:00,59.45,59.51,59.44,59.51,46894.0,55.8947,55.9511,55.8853,55.9511,46894.0
2022-06-27 15:45:00,59.51,59.52,59.46,59.49,37887.0,55.9511,55.9605,55.9041,55.9323,37887.0
2022-06-27 15:50:00,59.48,59.49,59.36,59.41,98868.0,55.9229,55.9323,55.8101,55.8571,98868.0
2022-06-27 15:55:00,59.41,59.57,59.41,59.52,238283.0,55.8571,56.0076,55.8571,55.9605,238283.0
2022-06-28 09:30:00,59.9,59.97,59.81,59.88,103098.0,56.3178,56.3836,56.2332,56.299,103098.0
2022-06-28 09:35:00,59.88,60.04,59.87,60.03,67319.0,56.299,56.4494,56.2896,56.44,67319.0
2022-06-28 09:40:00,60.03,60.04,59.99,60.02,46518.0,56.44,56.4494,56.4024,56.4306,46518.0
2022-06-28 09:45:00,60.04,60.04,59.98,60.02,20900.0,56.4494,56.4494,56.393,56.4306,20900.0
2022-06-28 09:50:00,60.0,60.04,59.98,60.03,58560.0,56.4118,56.4494,56.393,56.44,58560.0
2022-06-28 09:55:00,60.03,60.04,59.98,60.01,39073.0,56.44,56.4494,56.393,56.4212,39073.0
2022-06-28 10:00:00,60.01,60.03,59.91,59.92,88443.0,56.4212,56.44,56.3272,56.3366,88443.0
2022-06-28 10:05:00,59.92,59.92,59.79,59.83,42823.0,56.3366,56.3366,56.2144,56.252,42823.0
2022-06-28 10:10:00,59.83,59.87,59.82,59.87,9041.0,56.252,56.2896,56.2426,56.2896,9041.0
2022-06-28 10:15:00,59.86,59.87,59.81,59.82,8884.0,56.2802,56.2896,56.2332,56.2426,8884.0
2022-06-28 10:20:00,59.81,59.83,59.75,59.77,9434.0,56.2332,56.252,56.1768,56.1956,9434.0
2022-06-28 10:25:00,59.77,59.81,59.76,59.78,27983.0,56.1956,56.2332,56.1862,56.205,27983.0
2022-06-28 10:30:00,59.77,59.78,59.63,59.67,105557.0,56.1956,56.205,56.064,56.1016,105557.0
2022-06-28 10:35:00,59.67,59.75,59.66,59.73,22041.0,56.1016,56.1768,56.0922,56.158,22041.0
2022-06-28 10:40:00,59.73,59.74,59.69,59.74,5200.0,56.158,56.1674,56.1204,56.1674,5200.0
2022-06-28 10:45:00,59.73,59.73,59.63,59.69,24339.0,56.158,56.158,56.064,56.1204,24339.0
2022-06-28 10:50:00,59.69,59.72,59.66,59.67,7630.0,56.1204,56.1486,56.0922,56.1016,7630.0
2022-06-28 10:55:00,59.69,59.73,59.67,59.73,34722.0,56.1204,56.158,56.1016,56.158,34722.0
2022-06-28 11:00:00,59.75,59.76,59.69,59.75,38915.0,56.1768,56.1862,56.1204,56.1768,38915.0
2022-06-28 11:05:00,59.75,59.75,59.68,59.7,4042.0,56.1768,56.1768,56.111,56.1298,4042.0
2022-06-28 11:10:00,59.7,59.74,59.69,59.72,7146.0,56.1298,56.1674,56.1204,56.1486,7146.0
2022-06-28 11:15:00,59.71,59.71,59.61,59.62,8430.0,56.1392,56.1392,56.0452,56.0546,8430.0
2022-06-28 11:20:00,59.61,59.63,59.52,59.53,17070.0,56.0452,56.064,55.9605,55.9699,17070.0
2022-06-28 11:25:00,59.52,59.52,59.47,59.47,80596.0,55.9605,55.9605,55.9135,55.9135,80596.0
2022-06-28 11:30:00,59.47,59.55,59.46,59.54,25598.0,55.9135,55.9887,55.9041,55.9793,25598.0
2022-06-28 11:35:00,59.54,59.55,59.45,59.45,10397.0,55.9793,55.9887,55.8947,55.8947,10397.0
2022-06-28 11:40:00,59.45,59.47,59.37,59.37,61577.0,55.8947,55.9135,55.8195,55.8195,61577.0
2022-06-28 11:45:00,59.36,59.41,59.36,59.41,24766.0,55.8101,55.8571,55.8101,55.8571,24766.0
2022-06-28 11:50:00,59.4,59.41,59.34,59.38,41042.0,55.8477,55.8571,55.7913,55.8289,41042.0
2022-06-28 11:55:00,59.37,59.41,59.36,59.4,9362.0,55.8195,55.8571,55.8101,55.8477,9362.0
2022-06-28 12:00:00,59.38,59.39,59.3,59.31,13393.0,55.8289,55.8383,55.7537,55.7631,13393.0
2022-06-28 12:05:00,59.32,59.43,59.32,59.41,46841.0,55.7725,55.8759,55.7725,55.8571,46841.0
2022-06-28 12:10:00,59.41,59.44,59.39,59.39,26220.0,55.8571,55.8853,55.8383,55.8383,26220.0
2022-06-28 12:15:00,59.38,59.38,59.29,59.36,35763.0,55.8289,55.8289,55.7443,55.8101,35763.0
2022-06-28 12:20:00,59.36,59.39,59.35,59.37,9873.0,55.8101,55.8383,55.8007,55.8195,9873.0
2022-06-28 12:25:00,59.38,59.45,59.38,59.45,11158.0,55.8289,55.8947,55.8289,55.8947,11158.0
2022-06-28 12:30:00,59.45,59.46,59.4,59.4,22871.0,55.8947,55.9041,55.8477,55.8477,22871.0
2022-06-28 12:35:00,59.41,59.47,59.41,59.44,8071.0,55.8571,55.9135,55.8571,55.8853,8071.0
2022-06-28 12:40:00,59.45,59.47,59.44,59.46,7892.0,55.8947,55.9135,55.8853,55.9041,7892.0
2022-06-28 12:45:00,59.46,59.47,59.43,59.44,8164.0,55.9041,55.9135,55.8759,55.8853,8164.0
2022-06-28 12:50:00,59.43,59.45,59.4,59.4,5709.0,55.8759,55.8947,55.8477,55.8477,5709.0
2022-06-28 12:55:00,59.41,59.44,59.41,59.42,6056.0,55.8571,55.8853,55.8571,55.8665,6056.0
2022-06-28 13:00:00,59.42,59.42,59.31,59.38,58809.0,55.8665,55.8665,55.7631,55.8289,58809.0
2022-06-28 13:05:00,59.38,59.38,59.3,59.3,8149.0,55.8289,55.8289,55.7537,55.7537,8149.0
2022-06-28 13:10:00,59.3,59.33,59.29,59.3,13973.0,55.7537,55.7819,55.7443,55.7537,13973.0
2022-06-28 13:15:00,59.29,59.34,59.29,59.3,8370.0,55.7443,55.7913,55.7443,55.7537,8370.0
2022-06-28 13:20:00,59.29,59.31,59.27,59.31,9248.0,55.7443,55.7631,55.7255,55.7631,9248.0
2022-06-28 13:25:00,59.31,59.34,59.28,59.34,19260.0,55.7631,55.7913,55.7349,55.7913,19260.0
2022-06-28 13:30:00,59.33,59.36,59.3,59.3,6237.0,55.7819,55.8101,55.7537,55.7537,6237.0
2022-06-28 13:35:00,59.3,59.31,59.27,59.29,14934.0,55.7537,55.7631,55.7255,55.7443,14934.0
2022-06-28 13:40:00,59.28,59.35,59.28,59.34,7628.0,55.7349,55.8007,55.7349,55.7913,7628.0
2022-06-28 13:45:00,59.33,59.37,59.32,59.35,6411.0,55.7819,55.8195,55.7725,55.8007,6411.0
2022-06-28 13:50:00,59.35,59.37,59.33,59.34,12232.0,55.8007,55.8195,55.7819,55.7913,12232.0
2022-06-28 13:55:00,59.34,59.38,59.33,59.35,19652.0,55.7913,55.8289,55.7819,55.8007,19652.0
2022-06-28 14:00:00,59.36,59.4,59.34,59.36,29179.0,55.8101,55.8477,55.7913,55.8101,29179.0
2022-06-28 14:05:00,59.35,59.35,59.28,59.29,8010.0,55.8007,55.8007,55.7349,55.7443,8010.0
2022-06-28 14:10:00,59.28,59.3,59.23,59.24,10734.0,55.7349,55.7537,55.6879,55.6973,10734.0
2022-06-28 14:15:00,59.24,59.26,59.23,59.23,9342.0,55.6973,55.7161,55.6879,55.6879,9342.0
2022-06-28 14:20:00,59.23,59.24,59.22,59.22,10046.0,55.6879,55.6973,55.6785,55.6785,10046.0
2022-06-28 14:25:00,59.22,59.25,59.22,59.24,5540.0,55.6785,55.7067,55.6785,55.6973,5540.0
2022-06-28 14:30:00,59.21,59.21,59.14,59.14,12299.0,55.6691,55.6691,55.6033,55.6033,12299.0
2022-06-28 14:35:00,59.14,59.14,59.1,59.12,26875.0,55.6033,55.6033,55.5657,55.5845,26875.0
2022-06-28 14:40:00,59.11,59.15,59.11,59.15,4312.0,55.5751,55.6127,55.5751,55.6127,4312.0
2022-06-28 14:45:00,59.14,59.22,59.13,59.22,9728.0,55.6033,55.6785,55.5939,55.6785,9728.0
2022-06-28 14:50:00,59.21,59.21,59.18,59.2,35315.0,55.6691,55.6691,55.6409,55.6597,35315.0
2022-06-28 14:55:00,59.21,59.22,59.17,59.18,10248.0,55.6691,55.6785,55.6315,55.6409,10248.0
2022-06-28 15:00:00,59.17,59.19,59.1,59.11,15721.0,55.6315,55.6503,55.5657,55.5751,15721.0
2022-06-28 15:05:00,59.12,59.13,59.08,59.1,9483.0,55.5845,55.5939,55.5469,55.5657,9483.0
2022-06-28 15:10:00,59.11,59.13,59.08,59.12,8421.0,55.5751,55.5939,55.5469,55.5845,8421.0
2022-06-28 15:15:00,59.12,59.16,59.11,59.16,6972.0,55.5845,55.6221,55.5751,55.6221,6972.0
2022-06-28 15:20:00,59.15,59.18,59.13,59.18,19063.0,55.6127,55.6409,55.5939,55.6409,19063.0
2022-06-28 15:25:00,59.18,59.19,59.14,59.19,11317.0,55.6409,55.6503,55.6033,55.6503,11317.0
2022-06-28 15:30:00,59.18,59.21,59.15,59.15,20233.0,55.6409,55.6691,55.6127,55.6127,20233.0
2022-06-28 15:35:00,59.16,59.18,59.15,59.18,13890.0,55.6221,55.6409,55.6127,55.6409,13890.0
2022-06-28 15:40:00,59.18,59.19,59.12,59.14,26954.0,55.6409,55.6503,55.5845,55.6033,26954.0
2022-06-28 15:45:00,59.13,59.15,59.08,59.1,44995.0,55.5939,55.6127,55.5469,55.5657,44995.0
2022-06-28 15:50:00,59.1,59.12,59.05,59.11,125379.0,55.5657,55.5845,55.5187,55.5751,125379.0
2022-06-28 15:55:00,59.11,59.11,59.04,59.05,65838.0,55.5751,55.5751,55.5092,55.5187,65838.0
2022-06-29 09:30:00,58.47,58.54,58.35,58.38,91377.0,54.9733,55.0392,54.8605,54.8887,91377.0
2022-06-29 09:35:00,58.37,58.37,58.25,58.28,58268.0,54.8793,54.8793,54.7665,54.7947,58268.0
2022-06-29 09:40:00,58.28,58.31,58.19,58.23,43528.0,54.7947,54.8229,54.7101,54.7477,43528.0
2022-06-29 09:45:00,58.23,58.25,58.17,58.23,73405.0,54.7477,54.7665,54.6913,54.7477,73405.0
2022-06-29 09:50:00,58.23,58.48,58.22,58.45,57514.0,54.7477,54.9827,54.7383,54.9545,57514.0
2022-06-29 09:55:00,58.44,58.47,58.37,58.38,38651.0,54.9451,54.9733,54.8793,54.8887,38651.0
2022-06-29 10:00:00,58.38,58.52,58.32,58.51,31194.0,54.8887,55.0203,54.8323,55.0109,31194.0
2022-06-29 10:05:00,58.49,58.52,58.45,58.48,12372.0,54.9921,55.0203,54.9545,54.9827,12372.0
2022-06-29 10:10:00,58.48,58.54,58.46,58.47,36394.0,54.9827,55.0392,54.9639,54.9733,36394.0
2022-06-29 10:15:00,58.46,58.48,58.31,58.33,14501.0,54.9639,54.9827,54.8229,54.8417,14501.0
2022-06-29 10:20:00,58.33,58.37,58.31,58.37,42387.0,54.8417,54.8793,54.8229,54.8793,42387.0
2022-06-29 10:25:00,58.37,58.45,58.34,58.35,24541.0,54.8793,54.9545,54.8511,54.8605,24541.0
2022-06-29 10:30:00,58.36,58.44,58.31,58.37,49947.0,54.8699,54.9451,54.8229,54.8793,49947.0
2022-06-29 10:35:00,58.38,58.38,58.29,58.36,32030.0,54.8887,54.8887,54.8041,54.8699,32030.0
2022-06-29 10:40:00,58.37,58.47,58.36,58.44,39439.0,54.8793,54.9733,54.8699,54.9451,39439.0
2022-06-29 10:45:00,58.45,58.47,58.41,58.43,13280.0,54.9545,54.9733,54.9169,54.9357,13280.0
2022-06-29 10:50:00,58.43,58.47,58.37,58.39,17476.0,54.9357,54.9733,54.8793,54.8981,17476.0
2022-06-29 10:55:00,58.41,58.41,58.35,58.36,11699.0,54.9169,54.9169,54.8605,54.8699,11699.0
2022-06-29 11:00:00,58.35,58.37,58.3,58.3,19112.0,54.8605,54.8793,54.8135,54.8135,19112.0
2022-06-29 11:05:00,58.31,58.33,58.26,58.31,25708.0,54.8229,54.8417,54.7759,54.8229,25708.0
2022-06-29 11:10:00,58.29,58.31,58.24,58.24,33394.0,54.8041,54.8229,54.7571,54.7571,33394.0
2022-06-29 11:15:00,58.26,58.29,58.22,58.23,12189.0,54.7759,54.8041,54.7383,54.7477,12189.0
2022-06-29 11:20:00,58.23,58.25,58.16,58.19,48423.0,54.7477,54.7665,54.6819,54.7101,48423.0
2022-06-29 11:25:00,58.19,58.22,58.18,58.2,42798.0,54.7101,54.7383,54.7007,54.7195,42798.0
2022-06-29 11:30:00,58.21,58.3,58.15,58.3,32600.0,54.7289,54.8135,54.6725,54.8135,32600.0
2022-06-29 11:35:00,58.3,58.35,58.27,58.27,42734.0,54.8135,54.8605,54.7853,54.7853,42734.0
2022-06-29 11:40:00,58.28,58.3,58.24,58.25,8124.0,54.7947,54.8135,54.7571,54.7665,8124.0
2022-06-29 11:45:00,58.25,58.32,58.23,58.26,22530.0,54.7665,54.8323,54.7477,54.7759,22530.0
2022-06-29 11:50:00,58.25,58.33,58.25,58.32,5497.0,54.7665,54.8417,54.7665,54.8323,5497.0
2022-06-29 11:55:00,58.32,58.33,58.29,58.32,12913.0,54.8323,54.8417,54.8041,54.8323,12913.0
2022-06-29 12:00:00,58.32,58.32,58.27,58.28,15422.0,54.8323,54.8323,54.7853,54.7947,15422.0
2022-06-29 12:05:00,58.29,58.29,58.2,58.2,80789.0,54.8041,54.8041,54.7195,54.7195,80789.0
2022-06-29 12:10:00,58.21,58.21,58.17,58.18,15592.0,54.7289,54.7289,54.6913,54.7007,15592.0
2022-06-29 12:15:00,58.2,58.22,58.18,58.2,19236.0,54.7195,54.7383,54.7007,54.7195,19236.0
2022-06-29 12:20:00,58.22,58.24,58.16,58.16,5572.0,54.7383,54.7571,54.6819,54.6819,5572.0
2022-06-29 12:25:00,58.15,58.16,58.1,58.1,7069.0,54.6725,54.6819,54.6255,54.6255,7069.0
2022-06-29 12:30:00,58.1,58.11,58.08,58.11,18473.0,54.6255,54.6349,54.6067,54.6349,18473.0
2022-06-29 12:35:00,58.12,58.16,58.09,58.13,35066.0,54.6443,54.6819,54.6161,54.6537,35066.0
2022-06-29 12:40:00,58.13,58.14,58.12,58.14,8204.0,54.6537,54.6631,54.6443,54.6631,8204.0
2022-06-29 12:45:00,58.15,58.15,58.07,58.07,6984.0,54.6725,54.6725,54.5973,54.5973,6984.0
2022-06-29 12:50:00,58.08,58.1,58.03,58.07,23196.0,54.6067,54.6255,54.5596,54.5973,23196.0
2022-06-29 12:55:00,58.06,58.07,58.03,58.06,5600.0,54.5879,54.5973,54.5596,54.5879,5600.0
2022-06-29 13:00:00,58.05,58.07,58.04,58.06,6702.0,54.5785,54.5973,54.5691,54.5879,6702.0
2022-06-29 13:05:00,58.06,58.13,58.04,58.13,7772.0,54.5879,54.6537,54.5691,54.6537,7772.0
2022-06-29 13:10:00,58.13,58.15,58.05,58.06,18967.0,54.6537,54.6725,54.5785,54.5879,18967.0
2022-06-29 13:15:00,58.06,58.09,58.03,58.08,30840.0,54.5879,54.6161,54.5596,54.6067,30840.0
2022-06-29 13:20:00,58.08,58.08,58.05,58.07,5843.0,54.6067,54.6067,54.5785,54.5973,5843.0
2022-06-29 13:25:00,58.07,58.12,58.06,58.11,28006.0,54.5973,54.6443,54.5879,54.6349,28006.0
2022-06-29 13:30:00,58.1,58.1,58.05,58.07,11967.0,54.6255,54.6255,54.5785,54.5973,11967.0
2022-06-29 13:35:00,58.07,58.11,58.07,58.11,3862.0,54.5973,54.6349,54.5973,54.6349,3862.0
2022-06-29 13:40:00,58.1,58.13,58.09,58.1,22932.0,54.6255,54.6537,54.6161,54.6255,22932.0
2022-06-29 13:45:00,58.11,58.12,58.09,58.09,6308.0,54.6349,54.6443,54.6161,54.6161,6308.0
2022-06-29 13:50:00,58.1,58.13,58.1,58.11,106199.0,54.6255,54.6537,54.6255,54.6349,106199.0
2022-06-29 13:55:00,58.12,58.17,58.11,58.17,10199.0,54.6443,54.6913,54.6349,54.6913,10199.0
2022-06-29 14:00:00,58.17,58.25,58.15,58.25,18301.0,54.6913,54.7665,54.6725,54.7665,18301.0
2022-06-29 14:05:00,58.26,58.27,58.23,58.24,6459.0,54.7759,54.7853,54.7477,54.7571,6459.0
2022-06-29 14:10:00,58.23,58.26,58.23,58.23,9377.0,54.7477,54.7759,54.7477,54.7477,9377.0
2022-06-29 14:15:00,58.23,58.24,58.2,58.2,13634.0,54.7477,54.7571,54.7195,54.7195,13634.0
2022-06-29 14:20:00,58.2,58.21,58.17,58.19,12571.0,54.7195,54.7289,54.6913,54.7101,12571.0
2022-06-29 14:25:00,58.19,58.22,58.18,58.21,4522.0,54.7101,54.7383,54.7007,54.7289,4522.0
2022-06-29 14:30:00,58.21,58.22,58.16,58.17,10717.0,54.7289,54.7383,54.6819,54.6913,10717.0
2022-06-29 14:35:00,58.17,58.17,58.12,58.13,19863.0,54.6913,54.6913,54.6443,54.6537,19863.0
2022-06-29 14:40:00,58.13,58.14,58.09,58.1,38909.0,54.6537,54.6631,54.6161,54.6255,38909.0
2022-06-29 14:45:00,58.1,58.11,58.06,58.06,9872.0,54.6255,54.6349,54.5879,54.5879,9872.0
2022-06-29 14:50:00,58.06,58.08,58.05,58.07,17577.0,54.5879,54.6067,54.5785,54.5973,17577.0
2022-06-29 14:55:00,58.07,58.1,58.07,58.09,24331.0,54.5973,54.6255,54.5973,54.6161,24331.0
2022-06-29 15:00:00,58.08,58.09,58.01,58.03,13485.0,54.6067,54.6161,54.5408,54.5596,13485.0
2022-06-29 15:05:00,58.03,58.06,58.01,58.06,29804.0,54.5596,54.5879,54.5408,54.5879,29804.0
2022-06-29 15:10:00,58.05,58.08,58.03,58.08,10250.0,54.5785,54.6067,54.5596,54.6067,10250.0
2022-06-29 15:15:00,58.07,58.12,58.06,58.08,20053.0,54.5973,54.6443,54.5879,54.6067,20053.0
2022-06-29 15:20:00,58.08,58.1,58.07,58.1,20759.0,54.6067,54.6255,54.5973,54.6255,20759.0
2022-06-29 15:25:00,58.09,58.14,58.09,58.14,58514.0,54.6161,54.6631,54.6161,54.6631,58514.0
2022-06-29 15:30:00,58.13,58.13,58.06,58.06,23325.0,54.6537,54.6537,54.5879,54.5879,23325.0
2022-06-29 15:35:00,58.06,58.08,58.04,58.06,31435.0,54.5879,54.6067,54.5691,54.5879,31435.0
2022-06-29 15:40:00,58.07,58.07,58.02,58.04,45010.0,54.5973,54.5973,54.5502,54.5691,45010.0
2022-06-29 15:45:00,58.04,58.06,58.01,58.04,33248.0,54.5691,54.5879,54.5408,54.5691,33248.0
2022-06-29 15:50:00,58.05,58.1,58.03,58.08,54422.0,54.5785,54.6255,54.5596,54.6067,54422.0
2022-06-29 15:55:00,58.09,58.19,58.08,58.15,213185.0,54.6161,54.7101,54.6067,54.6725,213185.0
2022-06-30 09:30:00,57.3,57.34,57.17,57.24,311747.0,53.8733,53.9109,53.7511,53.8169,311747.0
2022-06-30 09:35:00,57.23,57.27,57.18,57.22,60666.0,53.8075,53.8451,53.7605,53.7981,60666.0
2022-06-30 09:40:00,57.22,57.26,57.16,57.22,70468.0,53.7981,53.8357,53.7417,53.7981,70468.0
2022-06-30 09:45:00,57.24,57.25,57.16,57.22,25257.0,53.8169,53.8263,53.7417,53.7981,25257.0
2022-06-30 09:50:00,57.22,57.22,57.12,57.14,19358.0,53.7981,53.7981,53.7041,53.7229,19358.0
2022-06-30 09:55:00,57.12,57.19,57.08,57.12,31578.0,53.7041,53.7699,53.6665,53.7041,31578.0
2022-06-30 10:00:00,57.13,57.14,57.06,57.11,40513.0,53.7135,53.7229,53.6477,53.6947,40513.0
2022-06-30 10:05:00,57.1,57.19,57.1,57.17,96559.0,53.6853,53.7699,53.6853,53.7511,96559.0
2022-06-30 10:10:00,57.16,57.31,57.16,57.31,56018.0,53.7417,53.8827,53.7417,53.8827,56018.0
2022-06-30 10:15:00,57.31,57.34,57.27,57.32,28711.0,53.8827,53.9109,53.8451,53.8921,28711.0
2022-06-30 10:20:00,57.3,57.32,57.26,57.3,37039.0,53.8733,53.8921,53.8357,53.8733,37039.0
2022-06-30 10:25:00,57.3,57.33,57.25,57.27,20232.0,53.8733,53.9015,53.8263,53.8451,20232.0
2022-06-30 10:30:00,57.26,57.38,57.25,57.36,35258.0,53.8357,53.9485,53.8263,53.9297,35258.0
2022-06-30 10:35:00,57.37,57.37,57.3,57.3,19905.0,53.9391,53.9391,53.8733,53.8733,19905.0
2022-06-30 10:40:00,57.29,57.3,57.24,57.24,52687.0,53.8639,53.8733,53.8169,53.8169,52687.0
2022-06-30 10:45:00,57.24,57.27,57.2,57.24,94994.0,53.8169,53.8451,53.7793,53.8169,94994.0
2022-06-30 10:50:00,57.23,57.41,57.22,57.41,56090.0,53.8075,53.9767,53.7981,53.9767,56090.0
2022-06-30 10:55:00,57.41,57.5,57.39,57.46,55070.0,53.9767,54.0613,53.9579,54.0237,55070.0
2022-06-30 11:00:00,57.45,57.45,57.41,57.44,92407.0,54.0143,54.0143,53.9767,54.0049,92407.0
2022-06-30 11:05:00,57.44,57.57,57.43,57.57,31702.0,54.0049,54.1272,53.9955,54.1272,31702.0
2022-06-30 11:10:00,57.57,57.58,57.5,57.54,41238.0,54.1272,54.1366,54.0613,54.099,41238.0
2022-06-30 11:15:00,57.54,57.62,57.54,57.6,23731.0,54.099,54.1742,54.099,54.1554,23731.0
2022-06-30 11:20:00,57.6,57.7,57.6,57.67,23901.0,54.1554,54.2494,54.1554,54.2212,23901.0
2022-06-30 11:25:00,57.68,57.81,57.67,57.77,61690.0,54.2306,54.3528,54.2212,54.3152,61690.0
2022-06-30 11:30:00,57.76,57.78,57.72,57.73,33983.0,54.3058,54.3246,54.2682,54.2776,33983.0
2022-06-30 11:35:00,57.74,57.77,57.71,57.77,40054.0,54.287,54.3152,54.2588,54.3152,40054.0
2022-06-30 11:40:00,57.78,57.81,57.76,57.8,55864.0,54.3246,54.3528,54.3058,54.3434,55864.0
2022-06-30 11:45:00,57.8,57.92,57.79,57.9,39961.0,54.3434,54.4562,54.334,54.4374,39961.0
2022-06-30 11:50:00,57.89,57.95,57.87,57.95,40460.0,54.428,54.4844,54.4092,54.4844,40460.0
2022-06-30 11:55:00,57.95,58.06,57.92,58.04,43084.0,54.4844,54.5879,54.4562,54.5691,43084.0
2022-06-30 12:00:00,58.04,58.05,57.99,58.0,16685.0,54.5691,54.5785,54.522,54.5314,16685.0
2022-06-30 12:05:00,58.0,58.0,57.94,57.95,65563.0,54.5314,54.5314,54.475,54.4844,65563.0
2022-06-30 12:10:00,57.95,58.02,57.94,58.0,61238.0,54.4844,54.5502,54.475,54.5314,61238.0
2022-06-30 12:15:00,58.01,58.05,57.99,58.04,40246.0,54.5408,54.5785,54.522,54.5691,40246.0
2022-06-30 12:20:00,58.04,58.16,58.02,58.16,45522.0,54.5691,54.6819,54.5502,54.6819,45522.0
2022-06-30 12:25:00,58.16,58.2,58.15,58.2,21960.0,54.6819,54.7195,54.6725,54.7195,21960.0
2022-06-30 12:30:00,58.2,58.28,58.2,58.24,21432.0,54.7195,54.7947,54.7195,54.7571,21432.0
2022-06-30 12:35:00,58.22,58.23,58.18,58.21,14249.0,54.7383,54.7477,54.7007,54.7289,14249.0
2022-06-30 12:40:00,58.2,58.25,58.18,58.22,13151.0,54.7195,54.7665,54.7007,54.7383,13151.0
2022-06-30 12:45:00,58.23,58.27,58.22,58.22,8796.0,54.7477,54.7853,54.7383,54.7383,8796.0
2022-06-30 12:50:00,58.23,58.29,58.21,58.29,21313.0,54.7477,54.8041,54.7289,54.8041,21313.0
2022-06-30 12:55:00,58.31,58.32,58.26,58.27,12936.0,54.8229,54.8323,54.7759,54.7853,12936.0
2022-06-30 13:00:00,58.28,58.35,58.28,58.35,29903.0,54.7947,54.8605,54.7947,54.8605,29903.0
2022-06-30 13:05:00,58.36,58.36,58.28,58.29,10981.0,54.8699,54.8699,54.7947,54.8041,10981.0
2022-06-30 13:10:00,58.29,58.29,58.19,58.21,28841.0,54.8041,54.8041,54.7101,54.7289,28841.0
2022-06-30 13:15:00,58.21,58.26,58.21,58.25,52107.0,54.7289,54.7759,54.7289,54.7665,52107.0
2022-06-30 13:20:00,58.25,58.33,58.24,58.32,26152.0,54.7665,54.8417,54.7571,54.8323,26152.0
2022-06-30 13:25:00,58.33,58.34,58.3,58.31,34607.0,54.8417,54.8511,54.8135,54.8229,34607.0
2022-06-30 13:30:00,58.32,58.36,58.31,58.35,8701.0,54.8323,54.8699,54.8229,54.8605,8701.0
2022-06-30 13:35:00,58.36,58.39,58.35,58.37,13200.0,54.8699,54.8981,54.8605,54.8793,13200.0
2022-06-30 13:40:00,58.37,58.39,58.3,58.31,43512.0,54.8793,54.8981,54.8135,54.8229,43512.0
2022-06-30 13:45:00,58.31,58.4,58.31,58.4,11915.0,54.8229,54.9075,54.8229,54.9075,11915.0
2022-06-30 13:50:00,58.4,58.43,58.39,58.4,22975.0,54.9075,54.9357,54.8981,54.9075,22975.0
2022-06-30 13:55:00,58.39,58.39,58.35,58.39,9700.0,54.8981,54.8981,54.8605,54.8981,9700.0
2022-06-30 14:00:00,58.39,58.41,58.35,58.39,22318.0,54.8981,54.9169,54.8605,54.8981,22318.0
2022-06-30 14:05:00,58.39,58.42,58.35,58.36,24484.0,54.8981,54.9263,54.8605,54.8699,24484.0
2022-06-30 14:10:00,58.36,58.41,58.36,58.37,14084.0,54.8699,54.9169,54.8699,54.8793,14084.0
2022-06-30 14:15:00,58.36,58.4,58.34,58.4,25615.0,54.8699,54.9075,54.8511,54.9075,25615.0
2022-06-30 14:20:00,58.4,58.41,58.3,58.3,21797.0,54.9075,54.9169,54.8135,54.8135,21797.0
2022-06-30 14:25:00,58.29,58.34,58.26,58.32,25591.0,54.8041,54.8511,54.7759,54.8323,25591.0
2022-06-30 14:30:00,58.31,58.34,58.3,58.32,17415.0,54.8229,54.8511,54.8135,54.8323,17415.0
2022-06-30 14:35:00,58.32,58.32,58.3,58.31,8501.0,54.8323,54.8323,54.8135,54.8229,8501.0
2022-06-30 14:40:00,58.3,58.31,58.16,58.18,48608.0,54.8135,54.8229,54.6819,54.7007,48608.0
2022-06-30 14:45:00,58.18,58.26,58.17,58.24,24705.0,54.7007,54.7759,54.6913,54.7571,24705.0
2022-06-30 14:50:00,58.24,58.26,58.18,58.22,27876.0,54.7571,54.7759,54.7007,54.7383,27876.0
2022-06-30 14:55:00,58.21,58.27,58.2,58.23,44377.0,54.7289,54.7853,54.7195,54.7477,44377.0
2022-06-30 15:00:00,58.23,58.29,58.21,58.25,33000.0,54.7477,54.8041,54.7289,54.7665,33000.0
2022-06-30 15:05:00,58.25,58.25,58.09,58.11,51021.0,54.7665,54.7665,54.6161,54.6349,51021.0
2022-06-30 15:10:00,58.1,58.12,58.05,58.08,40785.0,54.6255,54.6443,54.5785,54.6067,40785.0
2022-06-30 15:15:00,58.08,58.08,58.0,58.03,65444.0,54.6067,54.6067,54.5314,54.5596,65444.0
2022-06-30 15:20:00,58.05,58.09,58.04,58.07,42444.0,54.5785,54.6161,54.5691,54.5973,42444.0
2022-06-30 15:25:00,58.08,58.17,58.07,58.14,54912.0,54.6067,54.6913,54.5973,54.6631,54912.0
2022-06-30 15:30:00,58.14,58.23,58.14,58.22,72990.0,54.6631,54.7477,54.6631,54.7383,72990.0
2022-06-30 15:35:00,58.22,58.28,58.18,58.23,53399.0,54.7383,54.7947,54.7007,54.7477,53399.0
2022-06-30 15:40:00,58.22,58.23,58.12,58.15,65120.0,54.7383,54.7477,54.6443,54.6725,65120.0
2022-06-30 15:45:00,58.15,58.27,58.14,58.2,54824.0,54.6725,54.7853,54.6631,54.7195,54824.0
2022-06-30 15:50:00,58.19,58.26,58.11,58.11,179900.0,54.7101,54.7759,54.6349,54.6349,179900.0
2022-06-30 15:55:00,58.11,58.24,58.06,58.23,202113.0,54.6349,54.7571,54.5879,54.7477,202113.0
2022-07-01 09:30:00,56.94,56.99,56.82,56.93,212468.0,53.5348,53.5818,53.422,53.5254,212468.0
2022-07-01 09:35:00,56.92,56.94,56.82,56.84,59257.0,53.516,53.5348,53.422,53.4408,59257.0
2022-07-01 09:40:00,56.84,56.98,56.84,56.88,57910.0,53.4408,53.5724,53.4408,53.4784,57910.0
2022-07-01 09:45:00,56.87,57.1,56.87,57.03,88483.0,53.469,53.6853,53.469,53.6195,88483.0
2022-07-01 09:50:00,57.04,57.1,57.0,57.08,120431.0,53.6289,53.6853,53.5912,53.6665,120431.0
2022-07-01 09:55:00,57.08,57.11,56.98,57.0,24329.0,53.6665,53.6947,53.5724,53.5912,24329.0
2022-07-01 10:00:00,57.02,57.15,56.91,56.93,123690.0,53.6101,53.7323,53.5066,53.5254,123690.0
2022-07-01 10:05:00,56.95,57.07,56.9,57.0,148406.0,53.5442,53.6571,53.4972,53.5912,148406.0
2022-07-01 10:10:00,57.01,57.03,56.85,56.87,87782.0,53.6006,53.6195,53.4502,53.469,87782.0
2022-07-01 10:15:00,56.87,56.93,56.83,56.87,23314.0,53.469,53.5254,53.4314,53.469,23314.0
2022-07-01 10:20:00,56.86,56.87,56.79,56.82,44719.0,53.4596,53.469,53.3938,53.422,44719.0
2022-07-01 10:25:00,56.81,56.81,56.71,56.72,29794.0,53.4126,53.4126,53.3186,53.328,29794.0
2022-07-01 10:30:00,56.73,56.73,56.64,56.68,40969.0,53.3374,53.3374,53.2528,53.2904,40969.0
2022-07-01 10:35:00,56.68,56.7,56.58,56.58,50229.0,53.2904,53.3092,53.1964,53.1964,50229.0
2022-07-01 10:40:00,56.58,56.63,56.56,56.63,46494.0,53.1964,53.2434,53.1776,53.2434,46494.0
2022-07-01 10:45:00,56.63,56.72,56.6,56.7,26859.0,53.2434,53.328,53.2152,53.3092,26859.0
2022-07-01 10:50:00,56.71,56.8,56.64,56.77,45722.0,53.3186,53.4032,53.2528,53.375,45722.0
2022-07-01 10:55:00,56.77,56.87,56.74,56.81,38983.0,53.375,53.469,53.3468,53.4126,38983.0
2022-07-01 11:00:00,56.8,56.83,56.75,56.78,16792.0,53.4032,53.4314,53.3562,53.3844,16792.0
2022-07-01 11:05:00,56.79,56.97,56.78,56.93,34049.0,53.3938,53.563,53.3844,53.5254,34049.0
2022-07-01 11:10:00,56.93,56.94,56.88,56.92,32453.0,53.5254,53.5348,53.4784,53.516,32453.0
2022-07-01 11:15:00,56.92,57.0,56.92,56.97,67429.0,53.516,53.5912,53.516,53.563,67429.0
2022-07-01 11:20:00,56.96,57.0,56.91,56.95,19924.0,53.5536,53.5912,53.5066,53.5442,19924.0
2022-07-01 11:25:00,56.96,56.98,56.92,56.96,20305.0,53.5536,53.5724,53.516,53.5536,20305.0
2022-07-01 11:30:00,56.95,57.01,56.95,57.01,61766.0,53.5442,53.6006,53.5442,53.6006,61766.0
2022-07-01 11:35:00,57.0,57.03,56.96,56.98,61712.0,53.5912,53.6195,53.5536,53.5724,61712.0
2022-07-01 11:40:00,56.99,57.06,56.98,56.98,16125.0,53.5818,53.6477,53.5724,53.5724,16125.0
2022-07-01 11:45:00,56.98,57.03,56.97,57.01,47580.0,53.5724,53.6195,53.563,53.6006,47580.0
2022-07-01 11:50:00,56.99,56.99,56.84,56.85,65527.0,53.5818,53.5818,53.4408,53.4502,65527.0
2022-07-01 11:55:00,56.84,56.89,56.84,56.87,23656.0,53.4408,53.4878,53.4408,53.469,23656.0
2022-07-01 12:00:00,56.86,56.87,56.77,56.8,44171.0,53.4596,53.469,53.375,53.4032,44171.0
2022-07-01 12:05:00,56.8,56.82,56.78,56.8,19761.0,53.4032,53.422,53.3844,53.4032,19761.0
2022-07-01 12:10:00,56.8,56.81,56.74,56.77,59299.0,53.4032,53.4126,53.3468,53.375,59299.0
2022-07-01 12:15:00,56.77,56.87,56.76,56.85,29316.0,53.375,53.469,53.3656,53.4502,29316.0
2022-07-01 12:20:00,56.85,56.87,56.83,56.87,12866.0,53.4502,53.469,53.4314,53.469,12866.0
2022-07-01 12:25:00,56.87,56.9,56.84,56.89,14609.0,53.469,53.4972,53.4408,53.4878,14609.0
2022-07-01 12:30:00,56.89,56.92,56.82,56.84,17811.0,53.4878,53.516,53.422,53.4408,17811.0
2022-07-01 12:35:00,56.85,56.88,56.82,56.83,10738.0,53.4502,53.4784,53.422,53.4314,10738.0
2022-07-01 12:40:00,56.84,56.86,56.82,56.83,24193.0,53.4408,53.4596,53.422,53.4314,24193.0
2022-07-01 12:45:00,56.83,56.86,56.82,56.86,8468.0,53.4314,53.4596,53.422,53.4596,8468.0
2022-07-01 12:50:00,56.87,56.89,56.86,56.89,16023.0,53.469,53.4878,53.4596,53.4878,16023.0
2022-07-01 12:55:00,56.89,56.89,56.81,56.81,16834.0,53.4878,53.4878,53.4126,53.4126,16834.0
2022-07-01 13:00:00,56.81,56.88,56.81,56.85,17970.0,53.4126,53.4784,53.4126,53.4502,17970.0
2022-07-01 13:05:00,56.85,56.85,56.82,56.84,14129.0,53.4502,53.4502,53.422,53.4408,14129.0
2022-07-01 13:10:00,56.83,56.89,56.81,56.89,10520.0,53.4314,53.4878,53.4126,53.4878,10520.0
2022-07-01 13:15:00,56.9,56.91,56.86,56.89,13226.0,53.4972,53.5066,53.4596,53.4878,13226.0
2022-07-01 13:20:00,56.88,56.9,56.87,56.9,4469.0,53.4784,53.4972,53.469,53.4972,4469.0
2022-07-01 13:25:00,56.89,56.94,56.88,56.91,21825.0,53.4878,53.5348,53.4784,53.5066,21825.0
2022-07-01 13:30:00,56.91,56.95,56.9,56.93,24523.0,53.5066,53.5442,53.4972,53.5254,24523.0
2022-07-01 13:35:00,56.92,56.95,56.86,56.86,231273.0,53.516,53.5442,53.4596,53.4596,231273.0
2022-07-01 13:40:00,56.87,56.94,56.86,56.9,37649.0,53.469,53.5348,53.4596,53.4972,37649.0
2022-07-01 13:45:00,56.92,56.97,56.91,56.96,11098.0,53.516,53.563,53.5066,53.5536,11098.0
2022-07-01 13:50:00,56.96,56.96,56.92,56.93,10200.0,53.5536,53.5536,53.516,53.5254,10200.0
2022-07-01 13:55:00,56.94,56.99,56.93,56.98,21126.0,53.5348,53.5818,53.5254,53.5724,21126.0
2022-07-01 14:00:00,57.0,57.01,56.95,56.96,24128.0,53.5912,53.6006,53.5442,53.5536,24128.0
2022-07-01 14:05:00,56.96,57.01,56.96,56.99,14630.0,53.5536,53.6006,53.5536,53.5818,14630.0
2022-07-01 14:10:00,57.0,57.03,56.97,57.03,41649.0,53.5912,53.6195,53.563,53.6195,41649.0
2022-07-01 14:15:00,57.04,57.08,57.03,57.08,12749.0,53.6289,53.6665,53.6195,53.6665,12749.0
2022-07-01 14:20:00,57.09,57.14,57.06,57.14,18141.0,53.6759,53.7229,53.6477,53.7229,18141.0
2022-07-01 14:25:00,57.15,57.16,57.11,57.13,11201.0,53.7323,53.7417,53.6947,53.7135,11201.0
2022-07-01 14:30:00,57.14,57.2,57.13,57.2,6978.0,53.7229,53.7793,53.7135,53.7793,6978.0
2022-07-01 14:35:00,57.19,57.19,57.13,57.17,18736.0,53.7699,53.7699,53.7135,53.7511,18736.0
2022-07-01 14:40:00,57.18,57.18,57.14,57.16,13106.0,53.7605,53.7605,53.7229,53.7417,13106.0
2022-07-01 14:45:00,57.16,57.2,57.15,57.18,42929.0,53.7417,53.7793,53.7323,53.7605,42929.0
2022-07-01 14:50:00,57.19,57.2,57.08,57.1,26454.0,53.7699,53.7793,53.6665,53.6853,26454.0
2022-07-01 14:55:00,57.09,57.16,57.08,57.16,28871.0,53.6759,53.7417,53.6665,53.7417,28871.0
2022-07-01 15:00:00,57.15,57.16,57.03,57.06,66366.0,53.7323,53.7417,53.6195,53.6477,66366.0
2022-07-01 15:05:00,57.06,57.1,57.05,57.1,26094.0,53.6477,53.6853,53.6383,53.6853,26094.0
2022-07-01 15:10:00,57.11,57.13,57.09,57.12,27141.0,53.6947,53.7135,53.6759,53.7041,27141.0
2022-07-01 15:15:00,57.13,57.14,57.09,57.1,23740.0,53.7135,53.7229,53.6759,53.6853,23740.0
2022-07-01 15:20:00,57.1,57.1,57.04,57.1,20012.0,53.6853,53.6853,53.6289,53.6853,20012.0
2022-07-01 15:25:00,57.09,57.14,57.08,57.12,34887.0,53.6759,53.7229,53.6665,53.7041,34887.0
2022-07-01 15:30:00,57.13,57.21,57.12,57.19,41693.0,53.7135,53.7887,53.7041,53.7699,41693.0
2022-07-01 15:35:00,57.2,57.25,57.19,57.23,60222.0,53.7793,53.8263,53.7699,53.8075,60222.0
2022-07-01 15:40:00,57.23,57.26,57.22,57.23,87981.0,53.8075,53.8357,53.7981,53.8075,87981.0
2022-07-01 15:45:00,57.23,57.3,57.21,57.3,54013.0,53.8075,53.8733,53.7887,53.8733,54013.0
2022-07-01 15:50:00,57.3,57.33,57.21,57.25,91518.0,53.8733,53.9015,53.7887,53.8263,91518.0
2022-07-01 15:55:00,57.24,57.44,57.23,57.4,443254.0,53.8169,54.0049,53.8075,53.9673,443254.0
2022-07-05 09:30:00,56.26,56.3,56.17,56.21,133693.0,52.8955,52.9331,52.8109,52.8485,133693.0
2022-07-05 09:35:00,56.2,56.25,56.16,56.17,65348.0,52.8391,52.8861,52.8015,52.8109,65348.0
2022-07-05 09:40:00,56.16,56.26,56.15,56.22,60506.0,52.8015,52.8955,52.7921,52.8579,60506.0
2022-07-05 09:45:00,56.21,56.33,56.2,56.33,86190.0,52.8485,52.9613,52.8391,52.9613,86190.0
2022-07-05 09:50:00,56.33,56.36,56.23,56.26,54655.0,52.9613,52.9895,52.8673,52.8955,54655.0
2022-07-05 09:55:00,56.27,56.28,56.17,56.2,71308.0,52.9049,52.9143,52.8109,52.8391,71308.0
2022-07-05 10:00:00,56.19,56.26,56.12,56.16,37565.0,52.8297,52.8955,52.7639,52.8015,37565.0
2022-07-05 10:05:00,56.16,56.18,56.09,56.13,88035.0,52.8015,52.8203,52.7357,52.7733,88035.0
2022-07-05 10:10:00,56.13,56.27,56.11,56.26,96089.0,52.7733,52.9049,52.7545,52.8955,96089.0
2022-07-05 10:15:00,56.26,56.29,56.21,56.24,81691.0,52.8955,52.9237,52.8485,52.8767,81691.0
2022-07-05 10:20:00,56.23,56.27,56.2,56.23,28161.0,52.8673,52.9049,52.8391,52.8673,28161.0
2022-07-05 10:25:00,56.23,56.26,56.18,56.23,25026.0,52.8673,52.8955,52.8203,52.8673,25026.0
2022-07-05 10:30:00,56.21,56.3,56.21,56.25,57298.0,52.8485,52.9331,52.8485,52.8861,57298.0
2022-07-05 10:35:00,56.26,56.41,56.25,56.41,121602.0,52.8955,53.0365,52.8861,53.0365,121602.0
2022-07-05 10:40:00,56.41,56.49,56.36,56.36,58076.0,53.0365,53.1117,52.9895,52.9895,58076.0
2022-07-05 10:45:00,56.36,56.38,56.29,56.38,93367.0,52.9895,53.0083,52.9237,53.0083,93367.0
2022-07-05 10:50:00,56.38,56.41,56.32,56.4,68097.0,53.0083,53.0365,52.9519,53.0271,68097.0
2022-07-05 10:55:00,56.4,56.46,56.36,56.43,118097.0,53.0271,53.0835,52.9895,53.0553,118097.0
2022-07-05 11:00:00,56.43,56.43,56.36,56.38,43765.0,53.0553,53.0553,52.9895,53.0083,43765.0
2022-07-05 11:05:00,56.38,56.42,56.32,56.42,46293.0,53.0083,53.0459,52.9519,53.0459,46293.0
2022-07-05 11:10:00,56.42,56.42,56.37,56.39,36513.0,53.0459,53.0459,52.9989,53.0177,36513.0
2022-07-05 11:15:00,56.39,56.41,56.33,56.38,57294.0,53.0177,53.0365,52.9613,53.0083,57294.0
2022-07-05 11:20:00,56.39,56.42,56.33,56.37,38335.0,53.0177,53.0459,52.9613,52.9989,38335.0
2022-07-05 11:25:00,56.36,56.4,56.32,56.39,23794.0,52.9895,53.0271,52.9519,53.0177,23794.0
2022-07-05 11:30:00,56.38,56.41,56.35,56.4,56898.0,53.0083,53.0365,52.9801,53.0271,56898.0
2022-07-05 11:35:00,56.4,56.42,56.36,56.39,36484.0,53.0271,53.0459,52.9895,53.0177,36484.0
2022-07-05 11:40:00,56.39,56.56,56.39,56.55,50722.0,53.0177,53.1776,53.0177,53.1682,50722.0
2022-07-05 11:45:00,56.55,56.61,56.54,56.55,46615.0,53.1682,53.2246,53.1588,53.1682,46615.0
2022-07-05 11:50:00,56.55,56.63,56.54,56.6,48388.0,53.1682,53.2434,53.1588,53.2152,48388.0
2022-07-05 11:55:00,56.6,56.62,56.58,56.59,8764.0,53.2152,53.234,53.1964,53.2058,8764.0
2022-07-05 12:00:00,56.59,56.61,56.51,56.51,29245.0,53.2058,53.2246,53.1305,53.1305,29245.0
2022-07-05 12:05:00,56.51,56.53,56.48,56.52,6748.0,53.1305,53.1494,53.1023,53.14,6748.0
2022-07-05 12:10:00,56.53,56.54,56.47,56.49,5308.0,53.1494,53.1588,53.0929,53.1117,5308.0
2022-07-05 12:15:00,56.49,56.53,56.45,56.5,24850.0,53.1117,53.1494,53.0741,53.1211,24850.0
2022-07-05 12:20:00,56.5,56.59,56.47,56.58,18611.0,53.1211,53.2058,53.0929,53.1964,18611.0
2022-07-05 12:25:00,56.58,56.6,56.51,56.53,40920.0,53.1964,53.2152,53.1305,53.1494,40920.0
2022-07-05 12:30:00,56.53,56.56,56.52,56.54,37195.0,53.1494,53.1776,53.14,53.1588,37195.0
2022-07-05 12:35:00,56.52,56.55,56.52,56.53,8791.0,53.14,53.1682,53.14,53.1494,8791.0
2022-07-05 12:40:00,56.54,56.54,56.5,56.52,25953.0,53.1588,53.1588,53.1211,53.14,25953.0
2022-07-05 12:45:00,56.51,56.53,56.45,56.45,105704.0,53.1305,53.1494,53.0741,53.0741,105704.0
2022-07-05 12:50:00,56.46,56.48,56.41,56.44,120028.0,53.0835,53.1023,53.0365,53.0647,120028.0
2022-07-05 12:55:00,56.44,56.45,56.38,56.38,140340.0,53.0647,53.0741,53.0083,53.0083,140340.0
2022-07-05 13:00:00,56.39,56.41,56.38,56.41,78035.0,53.0177,53.0365,53.0083,53.0365,78035.0
2022-07-05 13:05:00,56.41,56.42,56.34,56.39,84075.0,53.0365,53.0459,52.9707,53.0177,84075.0
2022-07-05 13:10:00,56.39,56.42,56.38,56.42,70489.0,53.0177,53.0459,53.0083,53.0459,70489.0
2022-07-05 13:15:00,56.42,56.49,56.42,56.48,30355.0,53.0459,53.1117,53.0459,53.1023,30355.0
2022-07-05 13:20:00,56.48,56.51,56.46,56.47,38523.0,53.1023,53.1305,53.0835,53.0929,38523.0
2022-07-05 13:25:00,56.47,56.48,56.45,56.45,30323.0,53.0929,53.1023,53.0741,53.0741,30323.0
2022-07-05 13:30:00,56.45,56.48,56.44,56.48,23411.0,53.0741,53.1023,53.0647,53.1023,23411.0
2022-07-05 13:35:00,56.49,56.52,56.49,56.51,33213.0,53.1117,53.14,53.1117,53.1305,33213.0
2022-07-05 13:40:00,56.51,56.53,56.48,56.48,28646.0,53.1305,53.1494,53.1023,53.1023,28646.0
2022-07-05 13:45:00,56.48,56.49,56.42,56.47,55442.0,53.1023,53.1117,53.0459,53.0929,55442.0
2022-07-05 13:50:00,56.47,56.48,56.45,56.48,54254.0,53.0929,53.1023,53.0741,53.1023,54254.0
2022-07-05 13:55:00,56.48,56.5,56.46,56.48,38392.0,53.1023,53.1211,53.0835,53.1023,38392.0
2022-07-05 14:00:00,56.48,56.57,56.47,56.57,10957.0,53.1023,53.187,53.0929,53.187,10957.0
2022-07-05 14:05:00,56.58,56.58,56.5,56.53,10681.0,53.1964,53.1964,53.1211,53.1494,10681.0
2022-07-05 14:10:00,56.53,56.54,56.51,56.54,16109.0,53.1494,53.1588,53.1305,53.1588,16109.0
2022-07-05 14:15:00,56.53,56.53,56.49,56.52,33565.0,53.1494,53.1494,53.1117,53.14,33565.0
2022-07-05 14:20:00,56.52,56.65,56.51,56.64,78066.0,53.14,53.2622,53.1305,53.2528,78066.0
2022-07-05 14:25:00,56.64,56.72,56.63,56.71,73022.0,53.2528,53.328,53.2434,53.3186,73022.0
2022-07-05 14:30:00,56.72,56.75,56.7,56.73,36413.0,53.328,53.3562,53.3092,53.3374,36413.0
2022-07-05 14:35:00,56.73,56.78,56.71,56.78,20699.0,53.3374,53.3844,53.3186,53.3844,20699.0
2022-07-05 14:40:00,56.78,56.79,56.75,56.76,16715.0,53.3844,53.3938,53.3562,53.3656,16715.0
2022-07-05 14:45:00,56.75,56.77,56.74,56.76,22270.0,53.3562,53.375,53.3468,53.3656,22270.0
2022-07-05 14:50:00,56.76,56.76,56.73,56.74,6590.0,53.3656,53.3656,53.3374,53.3468,6590.0
2022-07-05 14:55:00,56.75,56.75,56.72,56.74,47383.0,53.3562,53.3562,53.328,53.3468,47383.0
2022-07-05 15:00:00,56.72,56.74,56.67,56.71,43053.0,53.328,53.3468,53.281,53.3186,43053.0
2022-07-05 15:05:00,56.72,56.87,56.72,56.84,39351.0,53.328,53.469,53.328,53.4408,39351.0
2022-07-05 15:10:00,56.84,56.85,56.8,56.83,28096.0,53.4408,53.4502,53.4032,53.4314,28096.0
2022-07-05 15:15:00,56.84,56.84,56.79,56.79,39846.0,53.4408,53.4408,53.3938,53.3938,39846.0
2022-07-05 15:20:00,56.8,56.91,56.8,56.9,20793.0,53.4032,53.5066,53.4032,53.4972,20793.0
2022-07-05 15:25:00,56.91,56.94,56.88,56.91,39677.0,53.5066,53.5348,53.4784,53.5066,39677.0
2022-07-05 15:30:00,56.92,56.95,56.9,56.95,50735.0,53.516,53.5442,53.4972,53.5442,50735.0
2022-07-05 15:35:00,56.96,56.97,56.88,56.93,57494.0,53.5536,53.563,53.4784,53.5254,57494.0
2022-07-05 15:40:00,56.93,56.94,56.9,56.92,44945.0,53.5254,53.5348,53.4972,53.516,44945.0
2022-07-05 15:45:00,56.92,56.99,56.92,56.99,85965.0,53.516,53.5818,53.516,53.5818,85965.0
2022-07-05 15:50:00,56.99,57.0,56.93,56.96,62333.0,53.5818,53.5912,53.5254,53.5536,62333.0
2022-07-05 15:55:00,56.96,57.04,56.93,57.04,568318.0,53.5536,53.6289,53.5254,53.6289,568318.0
2022-07-06 09:30:00,56.46,56.46,56.3,56.38,192361.0,53.0835,53.0835,52.9331,53.0083,192361.0
2022-07-06 09:35:00,56.38,56.38,56.27,56.29,78476.0,53.0083,53.0083,52.9049,52.9237,78476.0
2022-07-06 09:40:00,56.29,56.37,56.25,56.33,33445.0,52.9237,52.9989,52.8861,52.9613,33445.0
2022-07-06 09:45:00,56.34,56.37,56.2,56.2,51389.0,52.9707,52.9989,52.8391,52.8391,51389.0
2022-07-06 09:50:00,56.21,56.25,56.19,56.24,57703.0,52.8485,52.8861,52.8297,52.8767,57703.0
2022-07-06 09:55:00,56.24,56.3,56.2,56.28,53372.0,52.8767,52.9331,52.8391,52.9143,53372.0
2022-07-06 10:00:00,56.27,56.28,56.12,56.13,102394.0,52.9049,52.9143,52.7639,52.7733,102394.0
2022-07-06 10:05:00,56.14,56.29,56.13,56.27,28647.0,52.7827,52.9237,52.7733,52.9049,28647.0
2022-07-06 10:10:00,56.27,56.34,56.17,56.2,89144.0,52.9049,52.9707,52.8109,52.8391,89144.0
2022-07-06 10:15:00,56.21,56.23,56.14,56.18,36905.0,52.8485,52.8673,52.7827,52.8203,36905.0
2022-07-06 10:20:00,56.18,56.25,56.16,56.23,46809.0,52.8203,52.8861,52.8015,52.8673,46809.0
2022-07-06 10:25:00,56.21,56.26,56.19,56.23,60108.0,52.8485,52.8955,52.8297,52.8673,60108.0
2022-07-06 10:30:00,56.24,56.26,56.19,56.24,40436.0,52.8767,52.8955,52.8297,52.8767,40436.0
2022-07-06 10:35:00,56.24,56.27,56.21,56.25,19514.0,52.8767,52.9049,52.8485,52.8861,19514.0
2022-07-06 10:40:00,56.26,56.3,56.21,56.28,26139.0,52.8955,52.9331,52.8485,52.9143,26139.0
2022-07-06 10:45:00,56.28,56.31,56.23,56.24,18268.0,52.9143,52.9425,52.8673,52.8767,18268.0
2022-07-06 10:50:00,56.22,56.32,56.22,56.3,34100.0,52.8579,52.9519,52.8579,52.9331,34100.0
2022-07-06 10:55:00,56.3,56.36,56.29,56.35,32754.0,52.9331,52.9895,52.9237,52.9801,32754.0
2022-07-06 11:00:00,56.35,56.36,56.23,56.25,25415.0,52.9801,52.9895,52.8673,52.8861,25415.0
2022-07-06 11:05:00,56.25,56.27,56.23,56.25,23831.0,52.8861,52.9049,52.8673,52.8861,23831.0
2022-07-06 11:10:00,56.25,56.31,56.21,56.28,47187.0,52.8861,52.9425,52.8485,52.9143,47187.0
2022-07-06 11:15:00,56.27,56.29,56.25,56.25,19700.0,52.9049,52.9237,52.8861,52.8861,19700.0
2022-07-06 11:20:00,56.23,56.27,56.2,56.26,27717.0,52.8673,52.9049,52.8391,52.8955,27717.0
2022-07-06 11:25:00,56.25,56.25,56.18,56.22,27279.0,52.8861,52.8861,52.8203,52.8579,27279.0
2022-07-06 11:30:00,56.22,56.22,56.12,56.18,33837.0,52.8579,52.8579,52.7639,52.8203,33837.0
2022-07-06 11:35:00,56.18,56.19,56.13,56.14,22170.0,52.8203,52.8297,52.7733,52.7827,22170.0
2022-07-06 11:40:00,56.15,56.15,56.12,56.13,24879.0,52.7921,52.7921,52.7639,52.7733,24879.0
2022-07-06 11:45:00,56.12,56.19,56.1,56.17,10804.0,52.7639,52.8297,52.7451,52.8109,10804.0
2022-07-06 11:50:00,56.17,56.18,56.13,56.14,10226.0,52.8109,52.8203,52.7733,52.7827,10226.0
2022-07-06 11:55:00,56.13,56.18,56.13,56.18,7770.0,52.7733,52.8203,52.7733,52.8203,7770.0
2022-07-06 12:00:00,56.18,56.18,56.14,56.14,4947.0,52.8203,52.8203,52.7827,52.7827,4947.0
2022-07-06 12:05:00,56.15,56.2,56.14,56.14,16864.0,52.7921,52.8391,52.7827,52.7827,16864.0
2022-07-06 12:10:00,56.14,56.2,56.14,56.2,5651.0,52.7827,52.8391,52.7827,52.8391,5651.0
2022-07-06 12:15:00,56.2,56.2,56.18,56.2,7485.0,52.8391,52.8391,52.8203,52.8391,7485.0
2022-07-06 12:20:00,56.2,56.21,56.13,56.13,7740.0,52.8391,52.8485,52.7733,52.7733,7740.0
2022-07-06 12:25:00,56.14,56.18,56.13,56.18,17569.0,52.7827,52.8203,52.7733,52.8203,17569.0
2022-07-06 12:30:00,56.18,56.2,56.16,56.2,8814.0,52.8203,52.8391,52.8015,52.8391,8814.0
2022-07-06 12:35:00,56.2,56.23,56.19,56.22,30565.0,52.8391,52.8673,52.8297,52.8579,30565.0
2022-07-06 12:40:00,56.21,56.24,56.19,56.23,6329.0,52.8485,52.8767,52.8297,52.8673,6329.0
2022-07-06 12:45:00,56.24,56.25,56.23,56.23,11384.0,52.8767,52.8861,52.8673,52.8673,11384.0
2022-07-06 12:50:00,56.23,56.23,56.19,56.23,6947.0,52.8673,52.8673,52.8297,52.8673,6947.0
2022-07-06 12:55:00,56.23,56.27,56.23,56.26,8330.0,52.8673,52.9049,52.8673,52.8955,8330.0
2022-07-06 13:00:00,56.27,56.31,56.27,56.31,12019.0,52.9049,52.9425,52.9049,52.9425,12019.0
2022-07-06 13:05:00,56.31,56.43,56.31,56.43,10400.0,52.9425,53.0553,52.9425,53.0553,10400.0
2022-07-06 13:10:00,56.42,56.42,56.39,56.42,7317.0,53.0459,53.0459,53.0177,53.0459,7317.0
2022-07-06 13:15:00,56.43,56.45,56.4,56.45,13351.0,53.0553,53.0741,53.0271,53.0741,13351.0
2022-07-06 13:20:00,56.45,56.45,56.42,56.43,5047.0,53.0741,53.0741,53.0459,53.0553,5047.0
2022-07-06 13:25:00,56.44,56.44,56.39,56.41,6626.0,53.0647,53.0647,53.0177,53.0365,6626.0
2022-07-06 13:30:00,56.4,56.42,56.39,56.42,7283.0,53.0271,53.0459,53.0177,53.0459,7283.0
2022-07-06 13:35:00,56.42,56.44,56.41,56.44,11966.0,53.0459,53.0647,53.0365,53.0647,11966.0
2022-07-06 13:40:00,56.44,56.44,56.4,56.42,12791.0,53.0647,53.0647,53.0271,53.0459,12791.0
2022-07-06 13:45:00,56.42,56.45,56.41,56.42,5407.0,53.0459,53.0741,53.0365,53.0459,5407.0
2022-07-06 13:50:00,56.43,56.44,56.42,56.44,5586.0,53.0553,53.0647,53.0459,53.0647,5586.0
2022-07-06 13:55:00,56.44,56.46,56.43,56.43,16608.0,53.0647,53.0835,53.0553,53.0553,16608.0
2022-07-06 14:00:00,56.42,56.49,56.34,56.4,66710.0,53.0459,53.1117,52.9707,53.0271,66710.0
2022-07-06 14:05:00,56.41,56.55,56.41,56.47,51783.0,53.0365,53.1682,53.0365,53.0929,51783.0
2022-07-06 14:10:00,56.46,56.47,56.36,56.45,37338.0,53.0835,53.0929,52.9895,53.0741,37338.0
2022-07-06 14:15:00,56.46,56.46,56.33,56.33,12496.0,53.0835,53.0835,52.9613,52.9613,12496.0
2022-07-06 14:20:00,56.33,56.37,56.31,56.35,8631.0,52.9613,52.9989,52.9425,52.9801,8631.0
2022-07-06 14:25:00,56.33,56.51,56.29,56.5,48414.0,52.9613,53.1305,52.9237,53.1211,48414.0
2022-07-06 14:30:00,56.5,56.57,56.47,56.54,62185.0,53.1211,53.187,53.0929,53.1588,62185.0
2022-07-06 14:35:00,56.54,56.58,56.49,56.55,26717.0,53.1588,53.1964,53.1117,53.1682,26717.0
2022-07-06 14:40:00,56.55,56.63,56.55,56.61,46769.0,53.1682,53.2434,53.1682,53.2246,46769.0
2022-07-06 14:45:00,56.63,56.66,56.59,56.62,26939.0,53.2434,53.2716,53.2058,53.234,26939.0
2022-07-06 14:50:00,56.62,56.65,56.6,56.64,13320.0,53.234,53.2622,53.2152,53.2528,13320.0
2022-07-06 14:55:00,56.61,56.66,56.61,56.65,11686.0,53.2246,53.2716,53.2246,53.2622,11686.0
2022-07-06 15:00:00,56.66,56.66,56.57,56.63,13035.0,53.2716,53.2716,53.187,53.2434,13035.0
2022-07-06 15:05:00,56.63,56.65,56.6,56.65,7064.0,53.2434,53.2622,53.2152,53.2622,7064.0
2022-07-06 15:10:00,56.65,56.69,56.64,56.69,19264.0,53.2622,53.2998,53.2528,53.2998,19264.0
2022-07-06 15:15:00,56.68,56.69,56.6,56.65,325743.0,53.2904,53.2998,53.2152,53.2622,325743.0
2022-07-06 15:20:00,56.65,56.68,56.65,56.68,116326.0,53.2622,53.2904,53.2622,53.2904,116326.0
2022-07-06 15:25:00,56.68,56.68,56.64,56.67,38151.0,53.2904,53.2904,53.2528,53.281,38151.0
2022-07-06 15:30:00,56.67,56.7,56.65,56.7,30849.0,53.281,53.3092,53.2622,53.3092,30849.0
2022-07-06 15:35:00,56.69,56.72,56.64,56.65,27701.0,53.2998,53.328,53.2528,53.2622,27701.0
2022-07-06 15:40:00,56.65,56.66,56.62,56.63,47793.0,53.2622,53.2716,53.234,53.2434,47793.0
2022-07-06 15:45:00,56.63,56.63,56.57,56.6,44053.0,53.2434,53.2434,53.187,53.2152,44053.0
2022-07-06 15:50:00,56.6,56.62,56.49,56.5,87689.0,53.2152,53.234,53.1117,53.1211,87689.0
2022-07-06 15:55:00,56.51,56.56,56.5,56.55,127878.0,53.1305,53.1776,53.1211,53.1682,127878.0
2022-07-07 09:30:00,57.44,57.65,57.43,57.64,151071.0,54.0049,54.2024,53.9955,54.193,151071.0
2022-07-07 09:35:00,57.65,57.69,57.63,57.65,84513.0,54.2024,54.24,54.1836,54.2024,84513.0
2022-07-07 09:40:00,57.65,57.78,57.65,57.77,128131.0,54.2024,54.3246,54.2024,54.3152,128131.0
2022-07-07 09:45:00,57.76,57.78,57.73,57.78,60213.0,54.3058,54.3246,54.2776,54.3246,60213.0
2022-07-07 09:50:00,57.78,57.85,57.76,57.84,140863.0,54.3246,54.3904,54.3058,54.381,140863.0
2022-07-07 09:55:00,57.84,57.88,57.84,57.86,108740.0,54.381,54.4186,54.381,54.3998,108740.0
2022-07-07 10:00:00,57.85,57.85,57.75,57.76,22927.0,54.3904,54.3904,54.2964,54.3058,22927.0
2022-07-07 10:05:00,57.76,57.79,57.74,57.79,30789.0,54.3058,54.334,54.287,54.334,30789.0
2022-07-07 10:10:00,57.78,57.85,57.76,57.79,68156.0,54.3246,54.3904,54.3058,54.334,68156.0
2022-07-07 10:15:00,57.8,57.84,57.78,57.8,25385.0,54.3434,54.381,54.3246,54.3434,25385.0
2022-07-07 10:20:00,57.79,57.81,57.74,57.76,49351.0,54.334,54.3528,54.287,54.3058,49351.0
2022-07-07 10:25:00,57.76,57.83,57.76,57.82,33161.0,54.3058,54.3716,54.3058,54.3622,33161.0
2022-07-07 10:30:00,57.82,57.87,57.82,57.85,18426.0,54.3622,54.4092,54.3622,54.3904,18426.0
2022-07-07 10:35:00,57.85,57.87,57.8,57.84,16211.0,54.3904,54.4092,54.3434,54.381,16211.0
2022-07-07 10:40:00,57.85,57.92,57.84,57.92,79107.0,54.3904,54.4562,54.381,54.4562,79107.0
2022-07-07 10:45:00,57.93,57.98,57.89,57.97,31071.0,54.4656,54.5126,54.428,54.5032,31071.0
2022-07-07 10:50:00,57.97,58.02,57.95,58.02,28237.0,54.5032,54.5502,54.4844,54.5502,28237.0
2022-07-07 10:55:00,58.02,58.04,57.96,57.97,35920.0,54.5502,54.5691,54.4938,54.5032,35920.0
2022-07-07 11:00:00,57.97,58.0,57.94,58.0,27055.0,54.5032,54.5314,54.475,54.5314,27055.0
2022-07-07 11:05:00,58.0,58.02,57.97,57.97,31210.0,54.5314,54.5502,54.5032,54.5032,31210.0
2022-07-07 11:10:00,57.96,57.97,57.93,57.93,22208.0,54.4938,54.5032,54.4656,54.4656,22208.0
2022-07-07 11:15:00,57.94,57.97,57.92,57.92,13025.0,54.475,54.5032,54.4562,54.4562,13025.0
2022-07-07 11:20:00,57.92,57.95,57.88,57.88,30835.0,54.4562,54.4844,54.4186,54.4186,30835.0
2022-07-07 11:25:00,57.88,57.9,57.88,57.88,31583.0,54.4186,54.4374,54.4186,54.4186,31583.0
2022-07-07 11:30:00,57.88,57.9,57.85,57.9,55242.0,54.4186,54.4374,54.3904,54.4374,55242.0
2022-07-07 11:35:00,57.9,57.92,57.88,57.91,28994.0,54.4374,54.4562,54.4186,54.4468,28994.0
2022-07-07 11:40:00,57.9,57.92,57.88,57.91,14106.0,54.4374,54.4562,54.4186,54.4468,14106.0
2022-07-07 11:45:00,57.9,57.94,57.9,57.93,13793.0,54.4374,54.475,54.4374,54.4656,13793.0
2022-07-07 11:50:00,57.93,57.94,57.89,57.9,25241.0,54.4656,54.475,54.428,54.4374,25241.0
2022-07-07 11:55:00,57.9,57.91,57.88,57.91,25401.0,54.4374,54.4468,54.4186,54.4468,25401.0
2022-07-07 12:00:00,57.91,57.94,57.9,57.94,9113.0,54.4468,54.475,54.4374,54.475,9113.0
2022-07-07 12:05:00,57.95,57.96,57.92,57.95,19638.0,54.4844,54.4938,54.4562,54.4844,19638.0
2022-07-07 12:10:00,57.95,57.96,57.91,57.92,16625.0,54.4844,54.4938,54.4468,54.4562,16625.0
2022-07-07 12:15:00,57.92,57.93,57.91,57.93,13696.0,54.4562,54.4656,54.4468,54.4656,13696.0
2022-07-07 12:20:00,57.93,57.94,57.9,57.94,13968.0,54.4656,54.475,54.4374,54.475,13968.0
2022-07-07 12:25:00,57.94,57.95,57.93,57.95,7923.0,54.475,54.4844,54.4656,54.4844,7923.0
2022-07-07 12:30:00,57.95,57.98,57.93,57.98,21198.0,54.4844,54.5126,54.4656,54.5126,21198.0
2022-07-07 12:35:00,57.99,58.01,57.99,57.99,6914.0,54.522,54.5408,54.522,54.522,6914.0
2022-07-07 12:40:00,58.0,58.03,57.99,58.03,19654.0,54.5314,54.5596,54.522,54.5596,19654.0
2022-07-07 12:45:00,58.02,58.04,57.98,57.98,36604.0,54.5502,54.5691,54.5126,54.5126,36604.0
2022-07-07 12:50:00,57.98,57.99,57.96,57.96,28294.0,54.5126,54.522,54.4938,54.4938,28294.0
2022-07-07 12:55:00,57.96,57.98,57.95,57.98,11040.0,54.4938,54.5126,54.4844,54.5126,11040.0
2022-07-07 13:00:00,57.98,58.0,57.96,57.97,8399.0,54.5126,54.5314,54.4938,54.5032,8399.0
2022-07-07 13:05:00,57.96,57.97,57.95,57.97,10045.0,54.4938,54.5032,54.4844,54.5032,10045.0
2022-07-07 13:10:00,57.97,57.97,57.94,57.95,21360.0,54.5032,54.5032,54.475,54.4844,21360.0
2022-07-07 13:15:00,57.95,57.96,57.93,57.96,14951.0,54.4844,54.4938,54.4656,54.4938,14951.0
2022-07-07 13:20:00,57.96,57.96,57.93,57.95,13068.0,54.4938,54.4938,54.4656,54.4844,13068.0
2022-07-07 13:25:00,57.95,57.96,57.92,57.93,13958.0,54.4844,54.4938,54.4562,54.4656,13958.0
2022-07-07 13:30:00,57.93,57.97,57.92,57.97,13866.0,54.4656,54.5032,54.4562,54.5032,13866.0
2022-07-07 13:35:00,57.97,57.99,57.95,57.97,12100.0,54.5032,54.522,54.4844,54.5032,12100.0
2022-07-07 13:40:00,57.96,57.99,57.96,57.99,9095.0,54.4938,54.522,54.4938,54.522,9095.0
2022-07-07 13:45:00,57.99,58.02,57.99,58.01,11312.0,54.522,54.5502,54.522,54.5408,11312.0
2022-07-07 13:50:00,58.01,58.02,57.99,58.01,10893.0,54.5408,54.5502,54.522,54.5408,10893.0
2022-07-07 13:55:00,58.02,58.03,58.01,58.03,19054.0,54.5502,54.5596,54.5408,54.5596,19054.0
2022-07-07 14:00:00,58.03,58.05,58.0,58.01,60709.0,54.5596,54.5785,54.5314,54.5408,60709.0
2022-07-07 14:05:00,58.0,58.03,58.0,58.03,20801.0,54.5314,54.5596,54.5314,54.5596,20801.0
2022-07-07 14:10:00,58.02,58.03,58.0,58.03,47865.0,54.5502,54.5596,54.5314,54.5596,47865.0
2022-07-07 14:15:00,58.03,58.04,58.01,58.04,24026.0,54.5596,54.5691,54.5408,54.5691,24026.0
2022-07-07 14:20:00,58.04,58.05,57.99,58.01,74234.0,54.5691,54.5785,54.522,54.5408,74234.0
2022-07-07 14:25:00,58.01,58.02,58.0,58.02,15038.0,54.5408,54.5502,54.5314,54.5502,15038.0
2022-07-07 14:30:00,58.02,58.03,58.0,58.01,35724.0,54.5502,54.5596,54.5314,54.5408,35724.0
2022-07-07 14:35:00,58.01,58.02,57.98,58.02,55317.0,54.5408,54.5502,54.5126,54.5502,55317.0
2022-07-07 14:40:00,58.02,58.02,57.96,57.98,52923.0,54.5502,54.5502,54.4938,54.5126,52923.0
2022-07-07 14:45:00,57.98,58.0,57.97,58.0,15940.0,54.5126,54.5314,54.5032,54.5314,15940.0
2022-07-07 14:50:00,58.0,58.0,57.95,57.96,30683.0,54.5314,54.5314,54.4844,54.4938,30683.0
2022-07-07 14:55:00,57.96,57.97,57.94,57.95,98226.0,54.4938,54.5032,54.475,54.4844,98226.0
2022-07-07 15:00:00,57.95,57.95,57.93,57.95,19846.0,54.4844,54.4844,54.4656,54.4844,19846.0
2022-07-07 15:05:00,57.95,57.96,57.92,57.93,34421.0,54.4844,54.4938,54.4562,54.4656,34421.0
2022-07-07 15:10:00,57.94,57.96,57.93,57.94,32841.0,54.475,54.4938,54.4656,54.475,32841.0
2022-07-07 15:15:00,57.94,57.96,57.93,57.96,44928.0,54.475,54.4938,54.4656,54.4938,44928.0
2022-07-07 15:20:00,57.96,57.98,57.91,57.92,106444.0,54.4938,54.5126,54.4468,54.4562,106444.0
2022-07-07 15:25:00,57.91,57.92,57.88,57.92,51854.0,54.4468,54.4562,54.4186,54.4562,51854.0
2022-07-07 15:30:00,57.91,57.95,57.88,57.89,47178.0,54.4468,54.4844,54.4186,54.428,47178.0
2022-07-07 15:35:00,57.9,57.91,57.84,57.86,119960.0,54.4374,54.4468,54.381,54.3998,119960.0
2022-07-07 15:40:00,57.85,57.92,57.84,57.9,113824.0,54.3904,54.4562,54.381,54.4374,113824.0
2022-07-07 15:45:00,57.9,57.94,57.89,57.89,75078.0,54.4374,54.475,54.428,54.428,75078.0
2022-07-07 15:50:00,57.9,57.93,57.86,57.88,82621.0,54.4374,54.4656,54.3998,54.4186,82621.0
2022-07-07 15:55:00,57.88,57.9,57.84,57.86,180888.0,54.4186,54.4374,54.381,54.3998,180888.0
2022-07-08 09:30:00,57.78,57.9,57.78,57.88,68049.0,54.3246,54.4374,54.3246,54.4186,68049.0
2022-07-08 09:35:00,57.87,57.98,57.84,57.97,84222.0,54.4092,54.5126,54.381,54.5032,84222.0
2022-07-08 09:40:00,57.96,58.01,57.92,57.92,33724.0,54.4938,54.5408,54.4562,54.4562,33724.0
2022-07-08 09:45:00,57.92,57.95,57.75,57.76,44125.0,54.4562,54.4844,54.2964,54.3058,44125.0
2022-07-08 09:50:00,57.75,57.76,57.67,57.71,48391.0,54.2964,54.3058,54.2212,54.2588,48391.0
2022-07-08 09:55:00,57.71,57.75,57.68,57.71,22736.0,54.2588,54.2964,54.2306,54.2588,22736.0
2022-07-08 10:00:00,57.71,57.79,57.65,57.78,40812.0,54.2588,54.334,54.2024,54.3246,40812.0
2022-07-08 10:05:00,57.79,57.79,57.72,57.77,17028.0,54.334,54.334,54.2682,54.3152,17028.0
2022-07-08 10:10:00,57.76,57.89,57.74,57.89,18062.0,54.3058,54.428,54.287,54.428,18062.0
2022-07-08 10:15:00,57.92,57.97,57.9,57.92,62261.0,54.4562,54.5032,54.4374,54.4562,62261.0
2022-07-08 10:20:00,57.93,57.96,57.9,57.96,63875.0,54.4656,54.4938,54.4374,54.4938,63875.0
2022-07-08 10:25:00,57.96,58.1,57.96,58.04,96008.0,54.4938,54.6255,54.4938,54.5691,96008.0
2022-07-08 10:30:00,58.07,58.12,58.07,58.09,36076.0,54.5973,54.6443,54.5973,54.6161,36076.0
2022-07-08 10:35:00,58.08,58.22,58.08,58.19,31014.0,54.6067,54.7383,54.6067,54.7101,31014.0
2022-07-08 10:40:00,58.19,58.24,58.15,58.24,25418.0,54.7101,54.7571,54.6725,54.7571,25418.0
2022-07-08 10:45:00,58.26,58.26,58.19,58.19,42344.0,54.7759,54.7759,54.7101,54.7101,42344.0
2022-07-08 10:50:00,58.2,58.22,58.14,58.14,55335.0,54.7195,54.7383,54.6631,54.6631,55335.0
2022-07-08 10:55:00,58.14,58.23,58.14,58.21,14967.0,54.6631,54.7477,54.6631,54.7289,14967.0
2022-07-08 11:00:00,58.22,58.31,58.19,58.31,53923.0,54.7383,54.8229,54.7101,54.8229,53923.0
2022-07-08 11:05:00,58.3,58.38,58.3,58.38,34061.0,54.8135,54.8887,54.8135,54.8887,34061.0
2022-07-08 11:10:00,58.37,58.38,58.32,58.34,29962.0,54.8793,54.8887,54.8323,54.8511,29962.0
2022-07-08 11:15:00,58.34,58.37,58.33,58.36,32931.0,54.8511,54.8793,54.8417,54.8699,32931.0
2022-07-08 11:20:00,58.36,58.4,58.35,58.39,18256.0,54.8699,54.9075,54.8605,54.8981,18256.0
2022-07-08 11:25:00,58.39,58.46,58.39,58.46,44280.0,54.8981,54.9639,54.8981,54.9639,44280.0
2022-07-08 11:30:00,58.47,58.47,58.45,58.46,42390.0,54.9733,54.9733,54.9545,54.9639,42390.0
2022-07-08 11:35:00,58.45,58.45,58.38,58.39,12731.0,54.9545,54.9545,54.8887,54.8981,12731.0
2022-07-08 11:40:00,58.38,58.38,58.31,58.36,16232.0,54.8887,54.8887,54.8229,54.8699,16232.0
2022-07-08 11:45:00,58.36,58.37,58.26,58.28,26767.0,54.8699,54.8793,54.7759,54.7947,26767.0
2022-07-08 11:50:00,58.28,58.35,58.27,58.31,35840.0,54.7947,54.8605,54.7853,54.8229,35840.0
2022-07-08 11:55:00,58.31,58.33,58.31,58.33,3434.0,54.8229,54.8417,54.8229,54.8417,3434.0
2022-07-08 12:00:00,58.33,58.33,58.31,58.31,4059.0,54.8417,54.8417,54.8229,54.8229,4059.0
2022-07-08 12:05:00,58.3,58.3,58.2,58.21,15038.0,54.8135,54.8135,54.7195,54.7289,15038.0
2022-07-08 12:10:00,58.2,58.23,58.19,58.19,8880.0,54.7195,54.7477,54.7101,54.7101,8880.0
2022-07-08 12:15:00,58.19,58.22,58.17,58.22,5497.0,54.7101,54.7383,54.6913,54.7383,5497.0
2022-07-08 12:20:00,58.21,58.23,58.14,58.15,46892.0,54.7289,54.7477,54.6631,54.6725,46892.0
2022-07-08 12:25:00,58.15,58.17,58.06,58.06,19957.0,54.6725,54.6913,54.5879,54.5879,19957.0
2022-07-08 12:30:00,58.06,58.08,58.0,58.01,16621.0,54.5879,54.6067,54.5314,54.5408,16621.0
2022-07-08 12:35:00,58.01,58.03,57.96,57.96,13988.0,54.5408,54.5596,54.4938,54.4938,13988.0
2022-07-08 12:40:00,57.96,57.98,57.9,57.96,78827.0,54.4938,54.5126,54.4374,54.4938,78827.0
2022-07-08 12:45:00,57.96,58.03,57.94,58.02,15017.0,54.4938,54.5596,54.475,54.5502,15017.0
2022-07-08 12:50:00,58.02,58.03,57.98,57.99,4418.0,54.5502,54.5596,54.5126,54.522,4418.0
2022-07-08 12:55:00,58.0,58.06,58.0,58.0,15762.0,54.5314,54.5879,54.5314,54.5314,15762.0
2022-07-08 13:00:00,58.0,58.03,57.95,57.96,11108.0,54.5314,54.5596,54.4844,54.4938,11108.0
2022-07-08 13:05:00,57.98,58.04,57.98,58.04,11482.0,54.5126,54.5691,54.5126,54.5691,11482.0
2022-07-08 13:10:00,58.05,58.08,58.04,58.07,9132.0,54.5785,54.6067,54.5691,54.5973,9132.0
2022-07-08 13:15:00,58.07,58.07,58.03,58.05,18709.0,54.5973,54.5973,54.5596,54.5785,18709.0
2022-07-08 13:20:00,58.05,58.05,58.02,58.05,15949.0,54.5785,54.5785,54.5502,54.5785,15949.0
2022-07-08 13:25:00,58.05,58.12,58.05,58.12,14126.0,54.5785,54.6443,54.5785,54.6443,14126.0
2022-07-08 13:30:00,58.11,58.14,58.11,58.11,6532.0,54.6349,54.6631,54.6349,54.6349,6532.0
2022-07-08 13:35:00,58.1,58.1,58.06,58.1,9891.0,54.6255,54.6255,54.5879,54.6255,9891.0
2022-07-08 13:40:00,58.09,58.11,58.09,58.09,11836.0,54.6161,54.6349,54.6161,54.6161,11836.0
2022-07-08 13:45:00,58.07,58.11,58.06,58.11,4711.0,54.5973,54.6349,54.5879,54.6349,4711.0
2022-07-08 13:50:00,58.11,58.14,58.1,58.12,6307.0,54.6349,54.6631,54.6255,54.6443,6307.0
2022-07-08 13:55:00,58.12,58.12,58.06,58.08,12807.0,54.6443,54.6443,54.5879,54.6067,12807.0
2022-07-08 14:00:00,58.08,58.11,58.03,58.11,17085.0,54.6067,54.6349,54.5596,54.6349,17085.0
2022-07-08 14:05:00,58.11,58.14,58.11,58.13,9772.0,54.6349,54.6631,54.6349,54.6537,9772.0
2022-07-08 14:10:00,58.13,58.13,58.1,58.13,6968.0,54.6537,54.6537,54.6255,54.6537,6968.0
2022-07-08 14:15:00,58.14,58.15,58.12,58.14,6218.0,54.6631,54.6725,54.6443,54.6631,6218.0
2022-07-08 14:20:00,58.15,58.21,58.15,58.2,14360.0,54.6725,54.7289,54.6725,54.7195,14360.0
2022-07-08 14:25:00,58.2,58.24,58.19,58.23,25357.0,54.7195,54.7571,54.7101,54.7477,25357.0
2022-07-08 14:30:00,58.24,58.25,58.23,58.24,33682.0,54.7571,54.7665,54.7477,54.7571,33682.0
2022-07-08 14:35:00,58.24,58.27,58.23,58.25,25600.0,54.7571,54.7853,54.7477,54.7665,25600.0
2022-07-08 14:40:00,58.24,58.27,58.22,58.27,32369.0,54.7571,54.7853,54.7383,54.7853,32369.0
2022-07-08 14:45:00,58.27,58.27,58.23,58.23,27229.0,54.7853,54.7853,54.7477,54.7477,27229.0
2022-07-08 14:50:00,58.23,58.26,58.21,58.21,20457.0,54.7477,54.7759,54.7289,54.7289,20457.0
2022-07-08 14:55:00,58.2,58.25,58.2,58.25,15212.0,54.7195,54.7665,54.7195,54.7665,15212.0
2022-07-08 15:00:00,58.25,58.25,58.18,58.24,21192.0,54.7665,54.7665,54.7007,54.7571,21192.0
2022-07-08 15:05:00,58.24,58.24,58.18,58.18,20939.0,54.7571,54.7571,54.7007,54.7007,20939.0
2022-07-08 15:10:00,58.19,58.22,58.18,58.22,36925.0,54.7101,54.7383,54.7007,54.7383,36925.0
2022-07-08 15:15:00,58.22,58.22,58.19,58.21,19994.0,54.7383,54.7383,54.7101,54.7289,19994.0
2022-07-08 15:20:00,58.2,58.22,58.18,58.18,15852.0,54.7195,54.7383,54.7007,54.7007,15852.0
2022-07-08 15:25:00,58.18,58.21,58.16,58.21,15734.0,54.7007,54.7289,54.6819,54.7289,15734.0
2022-07-08 15:30:00,58.21,58.22,58.14,58.16,32047.0,54.7289,54.7383,54.6631,54.6819,32047.0
2022-07-08 15:35:00,58.15,58.18,58.14,58.17,16423.0,54.6725,54.7007,54.6631,54.6913,16423.0
2022-07-08 15:40:00,58.17,58.21,58.17,58.21,35483.0,54.6913,54.7289,54.6913,54.7289,35483.0
2022-07-08 15:45:00,58.21,58.21,58.16,58.2,51674.0,54.7289,54.7289,54.6819,54.7195,51674.0
2022-07-08 15:50:00,58.2,58.29,58.15,58.29,88692.0,54.7195,54.8041,54.6725,54.8041,88692.0
2022-07-08 15:55:00,58.28,58.34,58.25,58.34,238075.0,54.7947,54.8511,54.7665,54.8511,238075.0
2022-07-11 09:30:00,56.89,56.89,56.76,56.76,64441.0,53.4878,53.4878,53.3656,53.3656,64441.0
2022-07-11 09:35:00,56.76,56.76,56.55,56.58,147862.0,53.3656,53.3656,53.1682,53.1964,147862.0
2022-07-11 09:40:00,56.58,56.58,56.48,56.55,52886.0,53.1964,53.1964,53.1023,53.1682,52886.0
2022-07-11 09:45:00,56.55,56.58,56.42,56.43,109039.0,53.1682,53.1964,53.0459,53.0553,109039.0
2022-07-11 09:50:00,56.42,56.51,56.31,56.5,357782.0,53.0459,53.1305,52.9425,53.1211,357782.0
2022-07-11 09:55:00,56.5,56.56,56.48,56.51,82270.0,53.1211,53.1776,53.1023,53.1305,82270.0
2022-07-11 10:00:00,56.5,56.52,56.45,56.47,73560.0,53.1211,53.14,53.0741,53.0929,73560.0
2022-07-11 10:05:00,56.46,56.55,56.44,56.52,94287.0,53.0835,53.1682,53.0647,53.14,94287.0
2022-07-11 10:10:00,56.52,56.58,56.5,56.5,32466.0,53.14,53.1964,53.1211,53.1211,32466.0
2022-07-11 10:15:00,56.5,56.56,56.47,56.47,86478.0,53.1211,53.1776,53.0929,53.0929,86478.0
2022-07-11 10:20:00,56.47,56.49,56.4,56.42,37174.0,53.0929,53.1117,53.0271,53.0459,37174.0
2022-07-11 10:25:00,56.42,56.49,56.41,56.45,26913.0,53.0459,53.1117,53.0365,53.0741,26913.0
2022-07-11 10:30:00,56.45,56.56,56.45,56.56,25528.0,53.0741,53.1776,53.0741,53.1776,25528.0
2022-07-11 10:35:00,56.57,56.67,56.55,56.65,62485.0,53.187,53.281,53.1682,53.2622,62485.0
2022-07-11 10:40:00,56.66,56.72,56.65,56.7,22919.0,53.2716,53.328,53.2622,53.3092,22919.0
2022-07-11 10:45:00,56.7,56.72,56.62,56.64,19065.0,53.3092,53.328,53.234,53.2528,19065.0
2022-07-11 10:50:00,56.65,56.69,56.61,56.68,41516.0,53.2622,53.2998,53.2246,53.2904,41516.0
2022-07-11 10:55:00,56.68,56.68,56.58,56.59,59001.0,53.2904,53.2904,53.1964,53.2058,59001.0
2022-07-11 11:00:00,56.58,56.63,56.57,56.63,39939.0,53.1964,53.2434,53.187,53.2434,39939.0
2022-07-11 11:05:00,56.63,56.69,56.63,56.69,13269.0,53.2434,53.2998,53.2434,53.2998,13269.0
2022-07-11 11:10:00,56.69,56.75,56.67,56.75,15475.0,53.2998,53.3562,53.281,53.3562,15475.0
2022-07-11 11:15:00,56.75,56.78,56.72,56.73,12506.0,53.3562,53.3844,53.328,53.3374,12506.0
2022-07-11 11:20:00,56.74,56.76,56.67,56.68,14354.0,53.3468,53.3656,53.281,53.2904,14354.0
2022-07-11 11:25:00,56.67,56.77,56.67,56.76,21682.0,53.281,53.375,53.281,53.3656,21682.0
2022-07-11 11:30:00,56.75,56.76,56.69,56.71,40836.0,53.3562,53.3656,53.2998,53.3186,40836.0
2022-07-11 11:35:00,56.7,56.79,56.68,56.74,56463.0,53.3092,53.3938,53.2904,53.3468,56463.0
2022-07-11 11:40:00,56.73,56.75,56.67,56.73,28658.0,53.3374,53.3562,53.281,53.3374,28658.0
2022-07-11 11:45:00,56.74,56.76,56.69,56.74,14081.0,53.3468,53.3656,53.2998,53.3468,14081.0
2022-07-11 11:50:00,56.74,56.84,56.73,56.77,61614.0,53.3468,53.4408,53.3374,53.375,61614.0
2022-07-11 11:55:00,56.77,56.79,56.74,56.78,33424.0,53.375,53.3938,53.3468,53.3844,33424.0
2022-07-11 12:00:00,56.78,56.8,56.73,56.74,17508.0,53.3844,53.4032,53.3374,53.3468,17508.0
2022-07-11 12:05:00,56.75,56.81,56.75,56.8,17834.0,53.3562,53.4126,53.3562,53.4032,17834.0
2022-07-11 12:10:00,56.81,56.88,56.81,56.87,14451.0,53.4126,53.4784,53.4126,53.469,14451.0
2022-07-11 12:15:00,56.87,56.89,56.84,56.85,63091.0,53.469,53.4878,53.4408,53.4502,63091.0
2022-07-11 12:20:00,56.84,56.85,56.76,56.79,17530.0,53.4408,53.4502,53.3656,53.3938,17530.0
2022-07-11 12:25:00,56.8,56.84,56.77,56.83,7270.0,53.4032,53.4408,53.375,53.4314,7270.0
2022-07-11 12:30:00,56.82,56.84,56.8,56.84,8665.0,53.422,53.4408,53.4032,53.4408,8665.0
2022-07-11 12:35:00,56.84,56.86,56.8,56.86,19935.0,53.4408,53.4596,53.4032,53.4596,19935.0
2022-07-11 12:40:00,56.85,56.85,56.79,56.8,4749.0,53.4502,53.4502,53.3938,53.4032,4749.0
2022-07-11 12:45:00,56.79,56.81,56.79,56.8,6044.0,53.3938,53.4126,53.3938,53.4032,6044.0
2022-07-11 12:50:00,56.8,56.81,56.74,56.77,11193.0,53.4032,53.4126,53.3468,53.375,11193.0
2022-07-11 12:55:00,56.77,56.8,56.77,56.8,12437.0,53.375,53.4032,53.375,53.4032,12437.0
2022-07-11 13:00:00,56.8,56.87,56.79,56.84,18139.0,53.4032,53.469,53.3938,53.4408,18139.0
2022-07-11 13:05:00,56.83,56.88,56.82,56.88,28765.0,53.4314,53.4784,53.422,53.4784,28765.0
2022-07-11 13:10:00,56.88,56.91,56.86,56.9,19740.0,53.4784,53.5066,53.4596,53.4972,19740.0
2022-07-11 13:15:00,56.9,56.91,56.88,56.91,17333.0,53.4972,53.5066,53.4784,53.5066,17333.0
2022-07-11 13:20:00,56.91,56.93,56.9,56.93,9379.0,53.5066,53.5254,53.4972,53.5254,9379.0
2022-07-11 13:25:00,56.94,56.94,56.92,56.92,3801.0,53.5348,53.5348,53.516,53.516,3801.0
2022-07-11 13:30:00,56.93,56.94,56.9,56.9,21180.0,53.5254,53.5348,53.4972,53.4972,21180.0
2022-07-11 13:35:00,56.9,56.92,56.9,56.91,1989.0,53.4972,53.516,53.4972,53.5066,1989.0
2022-07-11 13:40:00,56.91,56.95,56.91,56.93,19094.0,53.5066,53.5442,53.5066,53.5254,19094.0
2022-07-11 13:45:00,56.93,56.93,56.89,56.92,9988.0,53.5254,53.5254,53.4878,53.516,9988.0
2022-07-11 13:50:00,56.92,56.94,56.92,56.93,3609.0,53.516,53.5348,53.516,53.5254,3609.0
2022-07-11 13:55:00,56.93,56.94,56.92,56.92,13503.0,53.5254,53.5348,53.516,53.516,13503.0
2022-07-11 14:00:00,56.91,56.91,56.83,56.83,8700.0,53.5066,53.5066,53.4314,53.4314,8700.0
2022-07-11 14:05:00,56.84,56.9,56.83,56.83,26717.0,53.4408,53.4972,53.4314,53.4314,26717.0
2022-07-11 14:10:00,56.82,56.82,56.76,56.77,31576.0,53.422,53.422,53.3656,53.375,31576.0
2022-07-11 14:15:00,56.77,56.81,56.75,56.79,29501.0,53.375,53.4126,53.3562,53.3938,29501.0
2022-07-11 14:20:00,56.79,56.79,56.76,56.76,4609.0,53.3938,53.3938,53.3656,53.3656,4609.0
2022-07-11 14:25:00,56.77,56.79,56.76,56.77,4273.0,53.375,53.3938,53.3656,53.375,4273.0
2022-07-11 14:30:00,56.78,56.78,56.75,56.77,22285.0,53.3844,53.3844,53.3562,53.375,22285.0
2022-07-11 14:35:00,56.77,56.77,56.75,56.75,8099.0,53.375,53.375,53.3562,53.3562,8099.0
2022-07-11 14:40:00,56.76,56.82,56.76,56.8,9201.0,53.3656,53.422,53.3656,53.4032,9201.0
2022-07-11 14:45:00,56.8,56.82,56.76,56.76,13192.0,53.4032,53.422,53.3656,53.3656,13192.0
2022-07-11 14:50:00,56.77,56.78,56.73,56.75,27920.0,53.375,53.3844,53.3374,53.3562,27920.0
2022-07-11 14:55:00,56.75,56.78,56.74,56.74,10906.0,53.3562,53.3844,53.3468,53.3468,10906.0
2022-07-11 15:00:00,56.74,56.76,56.67,56.67,27099.0,53.3468,53.3656,53.281,53.281,27099.0
2022-07-11 15:05:00,56.68,56.73,56.67,56.7,17249.0,53.2904,53.3374,53.281,53.3092,17249.0
2022-07-11 15:10:00,56.7,56.72,56.69,56.71,24992.0,53.3092,53.328,53.2998,53.3186,24992.0
2022-07-11 15:15:00,56.7,56.71,56.63,56.66,38238.0,53.3092,53.3186,53.2434,53.2716,38238.0
2022-07-11 15:20:00,56.65,56.69,56.63,56.66,31237.0,53.2622,53.2998,53.2434,53.2716,31237.0
2022-07-11 15:25:00,56.65,56.69,56.65,56.68,10661.0,53.2622,53.2998,53.2622,53.2904,10661.0
2022-07-11 15:30:00,56.68,56.69,56.64,56.65,32589.0,53.2904,53.2998,53.2528,53.2622,32589.0
2022-07-11 15:35:00,56.65,56.67,56.63,56.67,19521.0,53.2622,53.281,53.2434,53.281,19521.0
2022-07-11 15:40:00,56.67,56.69,56.63,56.64,29947.0,53.281,53.2998,53.2434,53.2528,29947.0
2022-07-11 15:45:00,56.63,56.66,56.61,56.62,41483.0,53.2434,53.2716,53.2246,53.234,41483.0
2022-07-11 15:50:00,56.62,56.65,56.57,56.65,128176.0,53.234,53.2622,53.187,53.2622,128176.0
2022-07-11 15:55:00,56.64,56.7,56.6,56.65,233345.0,53.2528,53.3092,53.2152,53.2622,233345.0
2022-07-12 09:30:00,56.65,56.7,56.54,56.65,90189.0,53.2622,53.3092,53.1588,53.2622,90189.0
2022-07-12 09:35:00,56.65,56.8,56.65,56.78,69470.0,53.2622,53.4032,53.2622,53.3844,69470.0
2022-07-12 09:40:00,56.78,56.8,56.72,56.76,92055.0,53.3844,53.4032,53.328,53.3656,92055.0
2022-07-12 09:45:00,56.76,56.79,56.69,56.69,93100.0,53.3656,53.3938,53.2998,53.2998,93100.0
2022-07-12 09:50:00,56.68,56.73,56.65,56.7,45403.0,53.2904,53.3374,53.2622,53.3092,45403.0
2022-07-12 09:55:00,56.69,56.7,56.52,56.55,45614.0,53.2998,53.3092,53.14,53.1682,45614.0
2022-07-12 10:00:00,56.55,56.55,56.48,56.53,54155.0,53.1682,53.1682,53.1023,53.1494,54155.0
2022-07-12 10:05:00,56.53,56.55,56.48,56.54,40641.0,53.1494,53.1682,53.1023,53.1588,40641.0
2022-07-12 10:10:00,56.53,56.62,56.51,56.6,49154.0,53.1494,53.234,53.1305,53.2152,49154.0
2022-07-12 10:15:00,56.61,56.64,56.56,56.64,46059.0,53.2246,53.2528,53.1776,53.2528,46059.0
2022-07-12 10:20:00,56.64,56.66,56.58,56.63,32144.0,53.2528,53.2716,53.1964,53.2434,32144.0
2022-07-12 10:25:00,56.62,56.7,56.61,56.66,35141.0,53.234,53.3092,53.2246,53.2716,35141.0
2022-07-12 10:30:00,56.67,56.73,56.66,56.72,48630.0,53.281,53.3374,53.2716,53.328,48630.0
2022-07-12 10:35:00,56.72,56.74,56.69,56.71,20122.0,53.328,53.3468,53.2998,53.3186,20122.0
2022-07-12 10:40:00,56.7,56.74,56.68,56.74,37744.0,53.3092,53.3468,53.2904,53.3468,37744.0
2022-07-12 10:45:00,56.74,56.8,56.71,56.78,27819.0,53.3468,53.4032,53.3186,53.3844,27819.0
2022-07-12 10:50:00,56.77,56.78,56.69,56.76,31009.0,53.375,53.3844,53.2998,53.3656,31009.0
2022-07-12 10:55:00,56.76,56.79,56.73,56.76,28566.0,53.3656,53.3938,53.3374,53.3656,28566.0
2022-07-12 11:00:00,56.77,56.78,56.73,56.73,37656.0,53.375,53.3844,53.3374,53.3374,37656.0
2022-07-12 11:05:00,56.73,56.8,56.71,56.8,115179.0,53.3374,53.4032,53.3186,53.4032,115179.0
2022-07-12 11:10:00,56.81,56.9,56.8,56.85,94919.0,53.4126,53.4972,53.4032,53.4502,94919.0
2022-07-12 11:15:00,56.85,56.85,56.79,56.8,29500.0,53.4502,53.4502,53.3938,53.4032,29500.0
2022-07-12 11:20:00,56.8,56.85,56.79,56.85,22509.0,53.4032,53.4502,53.3938,53.4502,22509.0
2022-07-12 11:25:00,56.85,56.89,56.83,56.88,21155.0,53.4502,53.4878,53.4314,53.4784,21155.0
2022-07-12 11:30:00,56.89,56.89,56.84,56.86,26035.0,53.4878,53.4878,53.4408,53.4596,26035.0
2022-07-12 11:35:00,56.87,56.89,56.82,56.84,14155.0,53.469,53.4878,53.422,53.4408,14155.0
2022-07-12 11:40:00,56.84,56.85,56.78,56.82,17180.0,53.4408,53.4502,53.3844,53.422,17180.0
2022-07-12 11:45:00,56.82,56.88,56.82,56.88,7479.0,53.422,53.4784,53.422,53.4784,7479.0
2022-07-12 11:50:00,56.88,56.89,56.87,56.88,19103.0,53.4784,53.4878,53.469,53.4784,19103.0
2022-07-12 11:55:00,56.87,56.9,56.86,56.89,8652.0,53.469,53.4972,53.4596,53.4878,8652.0
2022-07-12 12:00:00,56.9,56.92,56.89,56.9,17234.0,53.4972,53.516,53.4878,53.4972,17234.0
2022-07-12 12:05:00,56.89,56.94,56.88,56.88,6717.0,53.4878,53.5348,53.4784,53.4784,6717.0
2022-07-12 12:10:00,56.87,56.92,56.87,56.92,23215.0,53.469,53.516,53.469,53.516,23215.0
2022-07-12 12:15:00,56.92,56.92,56.89,56.9,21342.0,53.516,53.516,53.4878,53.4972,21342.0
2022-07-12 12:20:00,56.9,56.93,56.88,56.93,8146.0,53.4972,53.5254,53.4784,53.5254,8146.0
2022-07-12 12:25:00,56.93,56.95,56.91,56.92,28083.0,53.5254,53.5442,53.5066,53.516,28083.0
2022-07-12 12:30:00,56.92,56.97,56.92,56.97,5892.0,53.516,53.563,53.516,53.563,5892.0
2022-07-12 12:35:00,56.97,56.98,56.95,56.97,30014.0,53.563,53.5724,53.5442,53.563,30014.0
2022-07-12 12:40:00,56.97,56.98,56.96,56.96,17233.0,53.563,53.5724,53.5536,53.5536,17233.0
2022-07-12 12:45:00,56.97,56.98,56.96,56.96,12556.0,53.563,53.5724,53.5536,53.5536,12556.0
2022-07-12 12:50:00,56.95,56.96,56.87,56.87,22675.0,53.5442,53.5536,53.469,53.469,22675.0
2022-07-12 12:55:00,56.88,56.88,56.87,56.88,35695.0,53.4784,53.4784,53.469,53.4784,35695.0
2022-07-12 13:00:00,56.88,56.9,56.84,56.86,83665.0,53.4784,53.4972,53.4408,53.4596,83665.0
2022-07-12 13:05:00,56.87,56.87,56.79,56.86,65443.0,53.469,53.469,53.3938,53.4596,65443.0
2022-07-12 13:10:00,56.86,56.86,56.84,56.85,18158.0,53.4596,53.4596,53.4408,53.4502,18158.0
2022-07-12 13:15:00,56.86,56.87,56.84,56.85,32883.0,53.4596,53.469,53.4408,53.4502,32883.0
2022-07-12 13:20:00,56.85,56.85,56.83,56.83,10912.0,53.4502,53.4502,53.4314,53.4314,10912.0
2022-07-12 13:25:00,56.83,56.87,56.83,56.86,4958.0,53.4314,53.469,53.4314,53.4596,4958.0
2022-07-12 13:30:00,56.87,56.88,56.86,56.86,5753.0,53.469,53.4784,53.4596,53.4596,5753.0
2022-07-12 13:35:00,56.86,56.88,56.85,56.87,6928.0,53.4596,53.4784,53.4502,53.469,6928.0
2022-07-12 13:40:00,56.87,56.9,56.87,56.89,24800.0,53.469,53.4972,53.469,53.4878,24800.0
2022-07-12 13:45:00,56.89,56.89,56.87,56.87,20638.0,53.4878,53.4878,53.469,53.469,20638.0
2022-07-12 13:50:00,56.87,56.9,56.87,56.9,4026.0,53.469,53.4972,53.469,53.4972,4026.0
2022-07-12 13:55:00,56.9,56.93,56.88,56.9,54108.0,53.4972,53.5254,53.4784,53.4972,54108.0
2022-07-12 14:00:00,56.9,56.9,56.85,56.85,14059.0,53.4972,53.4972,53.4502,53.4502,14059.0
2022-07-12 14:05:00,56.85,56.85,56.83,56.84,8526.0,53.4502,53.4502,53.4314,53.4408,8526.0
2022-07-12 14:10:00,56.84,56.84,56.78,56.8,57495.0,53.4408,53.4408,53.3844,53.4032,57495.0
2022-07-12 14:15:00,56.8,56.82,56.79,56.81,11232.0,53.4032,53.422,53.3938,53.4126,11232.0
2022-07-12 14:20:00,56.82,56.82,56.8,56.8,11220.0,53.422,53.422,53.4032,53.4032,11220.0
2022-07-12 14:25:00,56.8,56.83,56.8,56.83,11682.0,53.4032,53.4314,53.4032,53.4314,11682.0
2022-07-12 14:30:00,56.83,56.86,56.78,56.8,17606.0,53.4314,53.4596,53.3844,53.4032,17606.0
2022-07-12 14:35:00,56.79,56.82,56.79,56.8,19508.0,53.3938,53.422,53.3938,53.4032,19508.0
2022-07-12 14:40:00,56.78,56.82,56.78,56.82,88891.0,53.3844,53.422,53.3844,53.422,88891.0
2022-07-12 14:45:00,56.81,56.81,56.79,56.81,7108.0,53.4126,53.4126,53.3938,53.4126,7108.0
2022-07-12 14:50:00,56.8,56.81,56.78,56.78,11264.0,53.4032,53.4126,53.3844,53.3844,11264.0
2022-07-12 14:55:00,56.78,56.78,56.73,56.73,10702.0,53.3844,53.3844,53.3374,53.3374,10702.0
2022-07-12 15:00:00,56.73,56.73,56.58,56.58,17865.0,53.3374,53.3374,53.1964,53.1964,17865.0
2022-07-12 15:05:00,56.59,56.6,56.56,56.56,13232.0,53.2058,53.2152,53.1776,53.1776,13232.0
2022-07-12 15:10:00,56.56,56.58,56.54,56.58,13796.0,53.1776,53.1964,53.1588,53.1964,13796.0
2022-07-12 15:15:00,56.58,56.59,56.55,56.58,11503.0,53.1964,53.2058,53.1682,53.1964,11503.0
2022-07-12 15:20:00,56.57,56.58,56.51,56.52,10728.0,53.187,53.1964,53.1305,53.14,10728.0
2022-07-12 15:25:00,56.52,56.56,56.51,56.51,9339.0,53.14,53.1776,53.1305,53.1305,9339.0
2022-07-12 15:30:00,56.51,56.53,56.48,56.48,28166.0,53.1305,53.1494,53.1023,53.1023,28166.0
2022-07-12 15:35:00,56.47,56.48,56.44,56.45,54987.0,53.0929,53.1023,53.0647,53.0741,54987.0
2022-07-12 15:40:00,56.45,56.49,56.43,56.49,51571.0,53.0741,53.1117,53.0553,53.1117,51571.0
2022-07-12 15:45:00,56.48,56.54,56.48,56.52,48203.0,53.1023,53.1588,53.1023,53.14,48203.0
2022-07-12 15:50:00,56.51,56.59,56.5,56.56,150256.0,53.1305,53.2058,53.1211,53.1776,150256.0
2022-07-12 15:55:00,56.56,56.62,56.51,56.62,187790.0,53.1776,53.234,53.1305,53.234,187790.0
2022-07-13 09:30:00,56.34,56.44,56.26,56.32,65389.0,52.9707,53.0647,52.8955,52.9519,65389.0
2022-07-13 09:35:00,56.28,56.39,56.21,56.39,58798.0,52.9143,53.0177,52.8485,53.0177,58798.0
2022-07-13 09:40:00,56.41,56.48,56.38,56.4,39739.0,53.0365,53.1023,53.0083,53.0271,39739.0
2022-07-13 09:45:00,56.41,56.55,56.37,56.54,120258.0,53.0365,53.1682,52.9989,53.1588,120258.0
2022-07-13 09:50:00,56.53,56.55,56.47,56.5,31962.0,53.1494,53.1682,53.0929,53.1211,31962.0
2022-07-13 09:55:00,56.5,56.5,56.42,56.45,50114.0,53.1211,53.1211,53.0459,53.0741,50114.0
2022-07-13 10:00:00,56.46,56.5,56.38,56.46,128164.0,53.0835,53.1211,53.0083,53.0835,128164.0
2022-07-13 10:05:00,56.45,56.49,56.35,56.39,39200.0,53.0741,53.1117,52.9801,53.0177,39200.0
2022-07-13 10:10:00,56.38,56.46,56.36,56.42,50758.0,53.0083,53.0835,52.9895,53.0459,50758.0
2022-07-13 10:15:00,56.41,56.44,56.34,56.34,30433.0,53.0365,53.0647,52.9707,52.9707,30433.0
2022-07-13 10:20:00,56.34,56.39,56.3,56.37,28047.0,52.9707,53.0177,52.9331,52.9989,28047.0
2022-07-13 10:25:00,56.36,56.48,56.36,56.44,78980.0,52.9895,53.1023,52.9895,53.0647,78980.0
2022-07-13 10:30:00,56.44,56.56,56.4,56.52,50936.0,53.0647,53.1776,53.0271,53.14,50936.0
2022-07-13 10:35:00,56.52,56.57,56.51,56.57,25329.0,53.14,53.187,53.1305,53.187,25329.0
2022-07-13 10:40:00,56.58,56.86,56.57,56.86,44941.0,53.1964,53.4596,53.187,53.4596,44941.0
2022-07-13 10:45:00,56.88,56.99,56.84,56.97,48375.0,53.4784,53.5818,53.4408,53.563,48375.0
2022-07-13 10:50:00,56.98,57.09,56.97,57.0,67549.0,53.5724,53.6759,53.563,53.5912,67549.0
2022-07-13 10:55:00,57.0,57.13,57.0,57.1,43292.0,53.5912,53.7135,53.5912,53.6853,43292.0
2022-07-13 11:00:00,57.11,57.12,57.04,57.06,57817.0,53.6947,53.7041,53.6289,53.6477,57817.0
2022-07-13 11:05:00,57.07,57.17,57.06,57.09,71430.0,53.6571,53.7511,53.6477,53.6759,71430.0
2022-07-13 11:10:00,57.09,57.14,57.08,57.14,42671.0,53.6759,53.7229,53.6665,53.7229,42671.0
2022-07-13 11:15:00,57.14,57.15,57.1,57.1,10107.0,53.7229,53.7323,53.6853,53.6853,10107.0
2022-07-13 11:20:00,57.1,57.13,57.07,57.07,15545.0,53.6853,53.7135,53.6571,53.6571,15545.0
2022-07-13 11:25:00,57.07,57.07,56.98,56.99,22897.0,53.6571,53.6571,53.5724,53.5818,22897.0
2022-07-13 11:30:00,56.99,57.03,56.97,56.98,14397.0,53.5818,53.6195,53.563,53.5724,14397.0
2022-07-13 11:35:00,56.97,57.01,56.97,56.98,9469.0,53.563,53.6006,53.563,53.5724,9469.0
2022-07-13 11:40:00,56.97,57.01,56.94,56.94,8910.0,53.563,53.6006,53.5348,53.5348,8910.0
2022-07-13 11:45:00,56.93,56.96,56.9,56.95,32046.0,53.5254,53.5536,53.4972,53.5442,32046.0
2022-07-13 11:50:00,56.95,57.03,56.95,56.98,6707.0,53.5442,53.6195,53.5442,53.5724,6707.0
2022-07-13 11:55:00,56.97,57.01,56.96,56.97,10379.0,53.563,53.6006,53.5536,53.563,10379.0
2022-07-13 12:00:00,56.98,57.02,56.98,57.02,20800.0,53.5724,53.6101,53.5724,53.6101,20800.0
2022-07-13 12:05:00,57.02,57.08,57.0,57.07,11090.0,53.6101,53.6665,53.5912,53.6571,11090.0
2022-07-13 12:10:00,57.06,57.06,56.97,56.99,20974.0,53.6477,53.6477,53.563,53.5818,20974.0
2022-07-13 12:15:00,56.98,57.01,56.95,57.01,14819.0,53.5724,53.6006,53.5442,53.6006,14819.0
2022-07-13 12:20:00,57.02,57.04,56.99,57.04,14864.0,53.6101,53.6289,53.5818,53.6289,14864.0
2022-07-13 12:25:00,57.04,57.05,57.01,57.02,26448.0,53.6289,53.6383,53.6006,53.6101,26448.0
2022-07-13 12:30:00,57.02,57.11,57.02,57.09,29454.0,53.6101,53.6947,53.6101,53.6759,29454.0
2022-07-13 12:35:00,57.09,57.11,57.05,57.11,11223.0,53.6759,53.6947,53.6383,53.6947,11223.0
2022-07-13 12:40:00,57.11,57.11,57.04,57.05,19562.0,53.6947,53.6947,53.6289,53.6383,19562.0
2022-07-13 12:45:00,57.06,57.07,57.02,57.05,11220.0,53.6477,53.6571,53.6101,53.6383,11220.0
2022-07-13 12:50:00,57.05,57.08,57.03,57.08,9278.0,53.6383,53.6665,53.6195,53.6665,9278.0
2022-07-13 12:55:00,57.08,57.09,57.04,57.09,12254.0,53.6665,53.6759,53.6289,53.6759,12254.0
2022-07-13 13:00:00,57.09,57.19,57.06,57.12,34803.0,53.6759,53.7699,53.6477,53.7041,34803.0
2022-07-13 13:05:00,57.13,57.14,57.07,57.08,18095.0,53.7135,53.7229,53.6571,53.6665,18095.0
2022-07-13 13:10:00,57.08,57.17,57.07,57.16,10366.0,53.6665,53.7511,53.6571,53.7417,10366.0
2022-07-13 13:15:00,57.16,57.16,57.08,57.1,33745.0,53.7417,53.7417,53.6665,53.6853,33745.0
2022-07-13 13:20:00,57.11,57.15,57.08,57.15,6187.0,53.6947,53.7323,53.6665,53.7323,6187.0
2022-07-13 13:25:00,57.15,57.16,57.13,57.16,9478.0,53.7323,53.7417,53.7135,53.7417,9478.0
2022-07-13 13:30:00,57.17,57.18,57.14,57.17,11175.0,53.7511,53.7605,53.7229,53.7511,11175.0
2022-07-13 13:35:00,57.17,57.17,57.14,57.14,20345.0,53.7511,53.7511,53.7229,53.7229,20345.0
2022-07-13 13:40:00,57.14,57.21,57.14,57.2,42194.0,53.7229,53.7887,53.7229,53.7793,42194.0
2022-07-13 13:45:00,57.2,57.2,57.17,57.2,10608.0,53.7793,53.7793,53.7511,53.7793,10608.0
2022-07-13 13:50:00,57.2,57.2,57.16,57.16,5509.0,53.7793,53.7793,53.7417,53.7417,5509.0
2022-07-13 13:55:00,57.16,57.19,57.15,57.18,4756.0,53.7417,53.7699,53.7323,53.7605,4756.0
2022-07-13 14:00:00,57.17,57.17,56.92,56.94,104121.0,53.7511,53.7511,53.516,53.5348,104121.0
2022-07-13 14:05:00,56.94,56.99,56.88,56.89,35886.0,53.5348,53.5818,53.4784,53.4878,35886.0
2022-07-13 14:10:00,56.9,56.95,56.89,56.95,40750.0,53.4972,53.5442,53.4878,53.5442,40750.0
2022-07-13 14:15:00,56.95,56.98,56.91,56.96,35530.0,53.5442,53.5724,53.5066,53.5536,35530.0
2022-07-13 14:20:00,57.0,57.04,56.96,57.03,7802.0,53.5912,53.6289,53.5536,53.6195,7802.0
2022-07-13 14:25:00,57.04,57.1,57.0,57.07,12605.0,53.6289,53.6853,53.5912,53.6571,12605.0
2022-07-13 14:30:00,57.09,57.14,57.08,57.12,19668.0,53.6759,53.7229,53.6665,53.7041,19668.0
2022-07-13 14:35:00,57.12,57.15,57.11,57.15,94327.0,53.7041,53.7323,53.6947,53.7323,94327.0
2022-07-13 14:40:00,57.15,57.16,57.11,57.11,9628.0,53.7323,53.7417,53.6947,53.6947,9628.0
2022-07-13 14:45:00,57.11,57.15,57.07,57.07,11396.0,53.6947,53.7323,53.6571,53.6571,11396.0
2022-07-13 14:50:00,57.06,57.09,57.05,57.05,8856.0,53.6477,53.6759,53.6383,53.6383,8856.0
2022-07-13 14:55:00,57.06,57.08,56.99,57.07,31921.0,53.6477,53.6665,53.5818,53.6571,31921.0
2022-07-13 15:00:00,57.07,57.08,57.01,57.01,10496.0,53.6571,53.6665,53.6006,53.6006,10496.0
2022-07-13 15:05:00,57.01,57.01,56.95,56.97,38275.0,53.6006,53.6006,53.5442,53.563,38275.0
2022-07-13 15:10:00,56.97,56.97,56.93,56.93,126974.0,53.563,53.563,53.5254,53.5254,126974.0
2022-07-13 15:15:00,56.93,56.99,56.91,56.97,59275.0,53.5254,53.5818,53.5066,53.563,59275.0
2022-07-13 15:20:00,56.97,56.98,56.92,56.95,13833.0,53.563,53.5724,53.516,53.5442,13833.0
2022-07-13 15:25:00,56.95,56.96,56.91,56.96,91661.0,53.5442,53.5536,53.5066,53.5536,91661.0
2022-07-13 15:30:00,56.96,56.97,56.87,56.9,45577.0,53.5536,53.563,53.469,53.4972,45577.0
2022-07-13 15:35:00,56.88,56.94,56.87,56.94,27780.0,53.4784,53.5348,53.469,53.5348,27780.0
2022-07-13 15:40:00,56.93,56.94,56.88,56.9,17210.0,53.5254,53.5348,53.4784,53.4972,17210.0
2022-07-13 15:45:00,56.9,56.95,56.88,56.95,26857.0,53.4972,53.5442,53.4784,53.5442,26857.0
2022-07-13 15:50:00,56.94,56.94,56.88,56.93,97094.0,53.5348,53.5348,53.4784,53.5254,97094.0
2022-07-13 15:55:00,56.92,57.01,56.9,57.01,157017.0,53.516,53.6006,53.4972,53.6006,157017.0
2022-07-14 09:30:00,55.72,55.81,55.39,55.43,131039.0,52.3878,52.4724,52.0775,52.1151,131039.0
2022-07-14 09:35:00,55.44,55.45,55.28,55.35,189561.0,52.1245,52.1339,51.9741,52.0399,189561.0
2022-07-14 09:40:00,55.36,55.38,55.27,55.29,218325.0,52.0493,52.0681,51.9647,51.9835,218325.0
2022-07-14 09:45:00,55.29,55.33,55.22,55.24,130294.0,51.9835,52.0211,51.9177,51.9365,130294.0
2022-07-14 09:50:00,55.23,55.38,55.21,55.3,134960.0,51.9271,52.0681,51.9083,51.9929,134960.0
2022-07-14 09:55:00,55.3,55.37,55.29,55.33,89391.0,51.9929,52.0587,51.9835,52.0211,89391.0
2022-07-14 10:00:00,55.32,55.33,55.19,55.19,139035.0,52.0117,52.0211,51.8895,51.8895,139035.0
2022-07-14 10:05:00,55.19,55.2,55.07,55.11,129030.0,51.8895,51.8989,51.7767,51.8143,129030.0
2022-07-14 10:10:00,55.11,55.14,55.09,55.13,83799.0,51.8143,51.8425,51.7955,51.8331,83799.0
2022-07-14 10:15:00,55.12,55.13,55.02,55.06,30034.0,51.8237,51.8331,51.7297,51.7673,30034.0
2022-07-14 10:20:00,55.05,55.15,55.05,55.13,30399.0,51.7579,51.8519,51.7579,51.8331,30399.0
2022-07-14 10:25:00,55.13,55.17,55.12,55.17,26533.0,51.8331,51.8707,51.8237,51.8707,26533.0
2022-07-14 10:30:00,55.18,55.28,55.17,55.22,62266.0,51.8801,51.9741,51.8707,51.9177,62266.0
2022-07-14 10:35:00,55.21,55.27,55.16,55.27,26499.0,51.9083,51.9647,51.8613,51.9647,26499.0
2022-07-14 10:40:00,55.28,55.33,55.26,55.29,17740.0,51.9741,52.0211,51.9553,51.9835,17740.0
2022-07-14 10:45:00,55.29,55.29,55.23,55.28,14107.0,51.9835,51.9835,51.9271,51.9741,14107.0
2022-07-14 10:50:00,55.28,55.33,55.24,55.33,41388.0,51.9741,52.0211,51.9365,52.0211,41388.0
2022-07-14 10:55:00,55.33,55.33,55.25,55.27,22696.0,52.0211,52.0211,51.9459,51.9647,22696.0
2022-07-14 11:00:00,55.27,55.49,55.26,55.44,118447.0,51.9647,52.1715,51.9553,52.1245,118447.0
2022-07-14 11:05:00,55.44,55.56,55.43,55.56,31050.0,52.1245,52.2374,52.1151,52.2374,31050.0
2022-07-14 11:10:00,55.56,55.57,55.5,55.51,17992.0,52.2374,52.2468,52.181,52.1904,17992.0
2022-07-14 11:15:00,55.52,55.6,55.48,55.6,28890.0,52.1998,52.275,52.1621,52.275,28890.0
2022-07-14 11:20:00,55.6,55.65,55.57,55.63,30084.0,52.275,52.322,52.2468,52.3032,30084.0
2022-07-14 11:25:00,55.65,55.66,55.61,55.66,24213.0,52.322,52.3314,52.2844,52.3314,24213.0
2022-07-14 11:30:00,55.66,55.74,55.64,55.71,73486.0,52.3314,52.4066,52.3126,52.3784,73486.0
2022-07-14 11:35:00,55.72,55.77,55.65,55.74,53681.0,52.3878,52.4348,52.322,52.4066,53681.0
2022-07-14 11:40:00,55.74,55.9,55.74,55.86,108250.0,52.4066,52.557,52.4066,52.5194,108250.0
2022-07-14 11:45:00,55.85,55.88,55.84,55.84,33621.0,52.51,52.5382,52.5006,52.5006,33621.0
2022-07-14 11:50:00,55.83,55.87,55.82,55.83,20775.0,52.4912,52.5288,52.4818,52.4912,20775.0
2022-07-14 11:55:00,55.83,55.88,55.82,55.84,18931.0,52.4912,52.5382,52.4818,52.5006,18931.0
2022-07-14 12:00:00,55.85,55.88,55.82,55.86,21883.0,52.51,52.5382,52.4818,52.5194,21883.0
2022-07-14 12:05:00,55.87,55.89,55.84,55.85,44358.0,52.5288,52.5476,52.5006,52.51,44358.0
2022-07-14 12:10:00,55.86,55.88,55.84,55.86,17074.0,52.5194,52.5382,52.5006,52.5194,17074.0
2022-07-14 12:15:00,55.88,55.89,55.82,55.83,62694.0,52.5382,52.5476,52.4818,52.4912,62694.0
2022-07-14 12:20:00,55.84,55.84,55.75,55.76,14849.0,52.5006,52.5006,52.416,52.4254,14849.0
2022-07-14 12:25:00,55.75,55.77,55.71,55.72,10449.0,52.416,52.4348,52.3784,52.3878,10449.0
2022-07-14 12:30:00,55.72,55.77,55.72,55.72,8175.0,52.3878,52.4348,52.3878,52.3878,8175.0
2022-07-14 12:35:00,55.72,55.76,55.71,55.76,5387.0,52.3878,52.4254,52.3784,52.4254,5387.0
2022-07-14 12:40:00,55.76,55.78,55.72,55.77,9057.0,52.4254,52.4442,52.3878,52.4348,9057.0
2022-07-14 12:45:00,55.77,55.79,55.65,55.65,27586.0,52.4348,52.4536,52.322,52.322,27586.0
2022-07-14 12:50:00,55.65,55.67,55.55,55.66,52339.0,52.322,52.3408,52.228,52.3314,52339.0
2022-07-14 12:55:00,55.66,55.66,55.62,55.66,15597.0,52.3314,52.3314,52.2938,52.3314,15597.0
2022-07-14 13:00:00,55.67,55.7,55.64,55.69,19777.0,52.3408,52.369,52.3126,52.3596,19777.0
2022-07-14 13:05:00,55.69,55.73,55.65,55.73,16571.0,52.3596,52.3972,52.322,52.3972,16571.0
2022-07-14 13:10:00,55.72,55.72,55.66,55.7,18086.0,52.3878,52.3878,52.3314,52.369,18086.0
2022-07-14 13:15:00,55.71,55.8,55.69,55.77,37377.0,52.3784,52.463,52.3596,52.4348,37377.0
2022-07-14 13:20:00,55.78,55.8,55.77,55.77,26320.0,52.4442,52.463,52.4348,52.4348,26320.0
2022-07-14 13:25:00,55.76,55.84,55.76,55.83,8027.0,52.4254,52.5006,52.4254,52.4912,8027.0
2022-07-14 13:30:00,55.84,55.84,55.76,55.77,10502.0,52.5006,52.5006,52.4254,52.4348,10502.0
2022-07-14 13:35:00,55.78,55.83,55.77,55.83,4490.0,52.4442,52.4912,52.4348,52.4912,4490.0
2022-07-14 13:40:00,55.82,55.87,55.82,55.87,17387.0,52.4818,52.5288,52.4818,52.5288,17387.0
2022-07-14 13:45:00,55.87,55.88,55.84,55.87,12480.0,52.5288,52.5382,52.5006,52.5288,12480.0
2022-07-14 13:50:00,55.87,55.9,55.78,55.78,29087.0,52.5288,52.557,52.4442,52.4442,29087.0
2022-07-14 13:55:00,55.79,55.84,55.79,55.81,8927.0,52.4536,52.5006,52.4536,52.4724,8927.0
2022-07-14 14:00:00,55.82,55.85,55.8,55.84,9818.0,52.4818,52.51,52.463,52.5006,9818.0
2022-07-14 14:05:00,55.84,55.89,55.82,55.88,29063.0,52.5006,52.5476,52.4818,52.5382,29063.0
2022-07-14 14:10:00,55.89,55.9,55.87,55.9,6686.0,52.5476,52.557,52.5288,52.557,6686.0
2022-07-14 14:15:00,55.9,55.96,55.88,55.96,25194.0,52.557,52.6134,52.5382,52.6134,25194.0
2022-07-14 14:20:00,55.96,56.02,55.96,55.97,69598.0,52.6134,52.6699,52.6134,52.6228,69598.0
2022-07-14 14:25:00,55.97,56.01,55.94,55.96,42019.0,52.6228,52.6605,52.5946,52.6134,42019.0
2022-07-14 14:30:00,55.96,55.99,55.94,55.98,15270.0,52.6134,52.6416,52.5946,52.6322,15270.0
2022-07-14 14:35:00,55.99,56.05,55.99,56.05,14727.0,52.6416,52.6981,52.6416,52.6981,14727.0
2022-07-14 14:40:00,56.06,56.06,55.97,56.0,30710.0,52.7075,52.7075,52.6228,52.651,30710.0
2022-07-14 14:45:00,55.99,56.01,55.97,56.0,32063.0,52.6416,52.6605,52.6228,52.651,32063.0
2022-07-14 14:50:00,56.01,56.01,55.96,55.97,9280.0,52.6605,52.6605,52.6134,52.6228,9280.0
2022-07-14 14:55:00,55.97,56.04,55.97,56.02,20460.0,52.6228,52.6887,52.6228,52.6699,20460.0
2022-07-14 15:00:00,56.02,56.04,55.95,55.95,34469.0,52.6699,52.6887,52.604,52.604,34469.0
2022-07-14 15:05:00,55.94,55.95,55.9,55.91,21065.0,52.5946,52.604,52.557,52.5664,21065.0
2022-07-14 15:10:00,55.91,55.97,55.9,55.96,22543.0,52.5664,52.6228,52.557,52.6134,22543.0
2022-07-14 15:15:00,55.95,55.96,55.91,55.96,30580.0,52.604,52.6134,52.5664,52.6134,30580.0
2022-07-14 15:20:00,55.96,56.0,55.96,55.99,39682.0,52.6134,52.651,52.6134,52.6416,39682.0
2022-07-14 15:25:00,56.0,56.01,55.99,56.01,23832.0,52.651,52.6605,52.6416,52.6605,23832.0
2022-07-14 15:30:00,56.02,56.03,55.97,55.97,35240.0,52.6699,52.6793,52.6228,52.6228,35240.0
2022-07-14 15:35:00,55.96,55.97,55.9,55.91,26329.0,52.6134,52.6228,52.557,52.5664,26329.0
2022-07-14 15:40:00,55.91,55.95,55.9,55.93,35007.0,52.5664,52.604,52.557,52.5852,35007.0
2022-07-14 15:45:00,55.93,55.94,55.88,55.91,50567.0,52.5852,52.5946,52.5382,52.5664,50567.0
2022-07-14 15:50:00,55.91,55.96,55.9,55.91,63931.0,52.5664,52.6134,52.557,52.5664,63931.0
2022-07-14 15:55:00,55.91,55.96,55.9,55.94,186141.0,52.5664,52.6134,52.557,52.5946,186141.0
2022-07-15 09:30:00,56.4,56.42,56.28,56.33,169215.0,53.0271,53.0459,52.9143,52.9613,169215.0
2022-07-15 09:35:00,56.34,56.4,56.27,56.27,76564.0,52.9707,53.0271,52.9049,52.9049,76564.0
2022-07-15 09:40:00,56.27,56.3,56.25,56.26,102940.0,52.9049,52.9331,52.8861,52.8955,102940.0
2022-07-15 09:45:00,56.25,56.25,56.16,56.17,54696.0,52.8861,52.8861,52.8015,52.8109,54696.0
2022-07-15 09:50:00,56.17,56.18,56.1,56.12,108681.0,52.8109,52.8203,52.7451,52.7639,108681.0
2022-07-15 09:55:00,56.11,56.17,56.09,56.12,32200.0,52.7545,52.8109,52.7357,52.7639,32200.0
2022-07-15 10:00:00,56.13,56.62,56.13,56.34,213837.0,52.7733,53.234,52.7733,52.9707,213837.0
2022-07-15 10:05:00,56.37,56.39,56.29,56.33,47597.0,52.9989,53.0177,52.9237,52.9613,47597.0
2022-07-15 10:10:00,56.33,56.41,56.28,56.38,28461.0,52.9613,53.0365,52.9143,53.0083,28461.0
2022-07-15 10:15:00,56.38,56.39,56.32,56.36,32152.0,53.0083,53.0177,52.9519,52.9895,32152.0
2022-07-15 10:20:00,56.36,56.44,56.28,56.44,11647.0,52.9895,53.0647,52.9143,53.0647,11647.0
2022-07-15 10:25:00,56.45,56.54,56.44,56.54,34895.0,53.0741,53.1588,53.0647,53.1588,34895.0
2022-07-15 10:30:00,56.55,56.55,56.5,56.54,31401.0,53.1682,53.1682,53.1211,53.1588,31401.0
2022-07-15 10:35:00,56.55,56.64,56.53,56.56,88352.0,53.1682,53.2528,53.1494,53.1776,88352.0
2022-07-15 10:40:00,56.56,56.56,56.48,56.49,27585.0,53.1776,53.1776,53.1023,53.1117,27585.0
2022-07-15 10:45:00,56.48,56.5,56.44,56.47,29180.0,53.1023,53.1211,53.0647,53.0929,29180.0
2022-07-15 10:50:00,56.47,56.5,56.47,56.5,6691.0,53.0929,53.1211,53.0929,53.1211,6691.0
2022-07-15 10:55:00,56.52,56.59,56.5,56.57,19275.0,53.14,53.2058,53.1211,53.187,19275.0
2022-07-15 11:00:00,56.57,56.6,56.55,56.59,15376.0,53.187,53.2152,53.1682,53.2058,15376.0
2022-07-15 11:05:00,56.59,56.68,56.59,56.68,18243.0,53.2058,53.2904,53.2058,53.2904,18243.0
2022-07-15 11:10:00,56.69,56.69,56.63,56.68,18421.0,53.2998,53.2998,53.2434,53.2904,18421.0
2022-07-15 11:15:00,56.68,56.71,56.65,56.66,13644.0,53.2904,53.3186,53.2622,53.2716,13644.0
2022-07-15 11:20:00,56.67,56.71,56.66,56.69,36152.0,53.281,53.3186,53.2716,53.2998,36152.0
2022-07-15 11:25:00,56.69,56.75,56.69,56.71,13540.0,53.2998,53.3562,53.2998,53.3186,13540.0
2022-07-15 11:30:00,56.72,56.72,56.65,56.69,13381.0,53.328,53.328,53.2622,53.2998,13381.0
2022-07-15 11:35:00,56.69,56.74,56.68,56.72,10381.0,53.2998,53.3468,53.2904,53.328,10381.0
2022-07-15 11:40:00,56.72,56.72,56.67,56.72,8675.0,53.328,53.328,53.281,53.328,8675.0
2022-07-15 11:45:00,56.71,56.75,56.7,56.74,5224.0,53.3186,53.3562,53.3092,53.3468,5224.0
2022-07-15 11:50:00,56.73,56.73,56.7,56.72,9706.0,53.3374,53.3374,53.3092,53.328,9706.0
2022-07-15 11:55:00,56.7,56.72,56.67,56.68,8503.0,53.3092,53.328,53.281,53.2904,8503.0
2022-07-15 12:00:00,56.68,56.74,56.67,56.74,7155.0,53.2904,53.3468,53.281,53.3468,7155.0
2022-07-15 12:05:00,56.73,56.73,56.66,56.67,11833.0,53.3374,53.3374,53.2716,53.281,11833.0
2022-07-15 12:10:00,56.67,56.67,56.65,56.65,5303.0,53.281,53.281,53.2622,53.2622,5303.0
2022-07-15 12:15:00,56.65,56.67,56.64,56.66,13443.0,53.2622,53.281,53.2528,53.2716,13443.0
2022-07-15 12:20:00,56.66,56.68,56.66,56.66,12123.0,53.2716,53.2904,53.2716,53.2716,12123.0
2022-07-15 12:25:00,56.66,56.67,56.66,56.67,7162.0,53.2716,53.281,53.2716,53.281,7162.0
2022-07-15 12:30:00,56.68,56.68,56.53,56.6,51597.0,53.2904,53.2904,53.1494,53.2152,51597.0
2022-07-15 12:35:00,56.61,56.63,56.58,56.62,9946.0,53.2246,53.2434,53.1964,53.234,9946.0
2022-07-15 12:40:00,56.62,56.63,56.58,56.63,27797.0,53.234,53.2434,53.1964,53.2434,27797.0
2022-07-15 12:45:00,56.63,56.66,56.63,56.66,1500.0,53.2434,53.2716,53.2434,53.2716,1500.0
2022-07-15 12:50:00,56.66,56.68,56.64,56.66,45442.0,53.2716,53.2904,53.2528,53.2716,45442.0
2022-07-15 12:55:00,56.66,56.69,56.65,56.69,4125.0,53.2716,53.2998,53.2622,53.2998,4125.0
2022-07-15 13:00:00,56.69,56.71,56.67,56.7,12400.0,53.2998,53.3186,53.281,53.3092,12400.0
2022-07-15 13:05:00,56.71,56.72,56.71,56.72,3885.0,53.3186,53.328,53.3186,53.328,3885.0
2022-07-15 13:10:00,56.72,56.74,56.71,56.72,10131.0,53.328,53.3468,53.3186,53.328,10131.0
2022-07-15 13:15:00,56.72,56.72,56.7,56.72,5675.0,53.328,53.328,53.3092,53.328,5675.0
2022-07-15 13:20:00,56.72,56.72,56.67,56.68,7292.0,53.328,53.328,53.281,53.2904,7292.0
2022-07-15 13:25:00,56.69,56.72,56.69,56.72,6263.0,53.2998,53.328,53.2998,53.328,6263.0
2022-07-15 13:30:00,56.71,56.72,56.69,56.72,5730.0,53.3186,53.328,53.2998,53.328,5730.0
2022-07-15 13:35:00,56.72,56.73,56.71,56.73,3100.0,53.328,53.3374,53.3186,53.3374,3100.0
2022-07-15 13:40:00,56.73,56.74,56.72,56.72,11342.0,53.3374,53.3468,53.328,53.328,11342.0
2022-07-15 13:45:00,56.73,56.74,56.73,56.73,3097.0,53.3374,53.3468,53.3374,53.3374,3097.0
2022-07-15 13:50:00,56.71,56.72,56.67,56.68,13692.0,53.3186,53.328,53.281,53.2904,13692.0
2022-07-15 13:55:00,56.67,56.7,56.66,56.7,20430.0,53.281,53.3092,53.2716,53.3092,20430.0
2022-07-15 14:00:00,56.7,56.7,56.64,56.69,22780.0,53.3092,53.3092,53.2528,53.2998,22780.0
2022-07-15 14:05:00,56.69,56.69,56.68,56.69,2636.0,53.2998,53.2998,53.2904,53.2998,2636.0
2022-07-15 14:10:00,56.69,56.7,56.68,56.7,4225.0,53.2998,53.3092,53.2904,53.3092,4225.0
2022-07-15 14:15:00,56.71,56.72,56.67,56.68,19162.0,53.3186,53.328,53.281,53.2904,19162.0
2022-07-15 14:20:00,56.68,56.68,56.64,56.67,10406.0,53.2904,53.2904,53.2528,53.281,10406.0
2022-07-15 14:25:00,56.67,56.7,56.66,56.7,23362.0,53.281,53.3092,53.2716,53.3092,23362.0
2022-07-15 14:30:00,56.7,56.71,56.69,56.69,16997.0,53.3092,53.3186,53.2998,53.2998,16997.0
2022-07-15 14:35:00,56.69,56.69,56.68,56.69,5454.0,53.2998,53.2998,53.2904,53.2998,5454.0
2022-07-15 14:40:00,56.69,56.74,56.69,56.74,21412.0,53.2998,53.3468,53.2998,53.3468,21412.0
2022-07-15 14:45:00,56.74,56.77,56.74,56.77,12541.0,53.3468,53.375,53.3468,53.375,12541.0
2022-07-15 14:50:00,56.77,56.77,56.74,56.75,6406.0,53.375,53.375,53.3468,53.3562,6406.0
2022-07-15 14:55:00,56.74,56.75,56.74,56.75,7516.0,53.3468,53.3562,53.3468,53.3562,7516.0
2022-07-15 15:00:00,56.74,56.75,56.73,56.75,20185.0,53.3468,53.3562,53.3374,53.3562,20185.0
2022-07-15 15:05:00,56.76,56.78,56.76,56.78,3226.0,53.3656,53.3844,53.3656,53.3844,3226.0
2022-07-15 15:10:00,56.78,56.79,56.77,56.77,5380.0,53.3844,53.3938,53.375,53.375,5380.0
2022-07-15 15:15:00,56.78,56.79,56.77,56.78,7307.0,53.3844,53.3938,53.375,53.3844,7307.0
2022-07-15 15:20:00,56.78,56.8,56.78,56.78,8448.0,53.3844,53.4032,53.3844,53.3844,8448.0
2022-07-15 15:25:00,56.78,56.78,56.77,56.77,4564.0,53.3844,53.3844,53.375,53.375,4564.0
2022-07-15 15:30:00,56.77,56.77,56.74,56.76,22972.0,53.375,53.375,53.3468,53.3656,22972.0
2022-07-15 15:35:00,56.76,56.79,56.73,56.74,18836.0,53.3656,53.3938,53.3374,53.3468,18836.0
2022-07-15 15:40:00,56.74,56.76,56.73,56.75,55596.0,53.3468,53.3656,53.3374,53.3562,55596.0
2022-07-15 15:45:00,56.75,56.75,56.71,56.72,39004.0,53.3562,53.3562,53.3186,53.328,39004.0
2022-07-15 15:50:00,56.72,56.76,56.72,56.76,82886.0,53.328,53.3656,53.328,53.3656,82886.0
2022-07-15 15:55:00,56.76,56.87,56.75,56.85,145325.0,53.3656,53.469,53.3562,53.4502,145325.0
2022-07-18 09:30:00,57.86,58.03,57.85,57.99,320691.0,54.3998,54.5596,54.3904,54.522,320691.0
2022-07-18 09:35:00,57.99,58.03,57.95,57.98,122082.0,54.522,54.5596,54.4844,54.5126,122082.0
2022-07-18 09:40:00,57.98,57.98,57.93,57.97,117978.0,54.5126,54.5126,54.4656,54.5032,117978.0
2022-07-18 09:45:00,57.96,58.01,57.9,58.01,69663.0,54.4938,54.5408,54.4374,54.5408,69663.0
2022-07-18 09:50:00,58.01,58.04,57.95,57.96,99054.0,54.5408,54.5691,54.4844,54.4938,99054.0
2022-07-18 09:55:00,57.96,57.96,57.89,57.9,51436.0,54.4938,54.4938,54.428,54.4374,51436.0
2022-07-18 10:00:00,57.9,57.94,57.82,57.92,95453.0,54.4374,54.475,54.3622,54.4562,95453.0
2022-07-18 10:05:00,57.93,57.93,57.88,57.89,30193.0,54.4656,54.4656,54.4186,54.428,30193.0
2022-07-18 10:10:00,57.88,57.89,57.8,57.82,52956.0,54.4186,54.428,54.3434,54.3622,52956.0
2022-07-18 10:15:00,57.82,57.84,57.79,57.82,36784.0,54.3622,54.381,54.334,54.3622,36784.0
2022-07-18 10:20:00,57.82,57.86,57.82,57.85,19172.0,54.3622,54.3998,54.3622,54.3904,19172.0
2022-07-18 10:25:00,57.85,57.91,57.84,57.9,18496.0,54.3904,54.4468,54.381,54.4374,18496.0
2022-07-18 10:30:00,57.89,57.93,57.88,57.92,22814.0,54.428,54.4656,54.4186,54.4562,22814.0
2022-07-18 10:35:00,57.92,57.94,57.91,57.94,18075.0,54.4562,54.475,54.4468,54.475,18075.0
2022-07-18 10:40:00,57.94,57.96,57.93,57.96,21232.0,54.475,54.4938,54.4656,54.4938,21232.0
2022-07-18 10:45:00,57.93,57.94,57.92,57.93,11395.0,54.4656,54.475,54.4562,54.4656,11395.0
2022-07-18 10:50:00,57.93,57.95,57.92,57.95,23666.0,54.4656,54.4844,54.4562,54.4844,23666.0
2022-07-18 10:55:00,57.94,58.01,57.94,57.98,28849.0,54.475,54.5408,54.475,54.5126,28849.0
2022-07-18 11:00:00,57.97,57.99,57.91,57.94,38162.0,54.5032,54.522,54.4468,54.475,38162.0
2022-07-18 11:05:00,57.95,57.95,57.89,57.89,48478.0,54.4844,54.4844,54.428,54.428,48478.0
2022-07-18 11:10:00,57.89,57.89,57.84,57.87,30637.0,54.428,54.428,54.381,54.4092,30637.0
2022-07-18 11:15:00,57.87,57.87,57.82,57.84,10501.0,54.4092,54.4092,54.3622,54.381,10501.0
2022-07-18 11:20:00,57.85,57.85,57.8,57.82,16724.0,54.3904,54.3904,54.3434,54.3622,16724.0
2022-07-18 11:25:00,57.83,57.83,57.79,57.81,22817.0,54.3716,54.3716,54.334,54.3528,22817.0
2022-07-18 11:30:00,57.8,57.83,57.78,57.83,21165.0,54.3434,54.3716,54.3246,54.3716,21165.0
2022-07-18 11:35:00,57.83,57.86,57.82,57.83,37170.0,54.3716,54.3998,54.3622,54.3716,37170.0
2022-07-18 11:40:00,57.83,57.83,57.77,57.82,136074.0,54.3716,54.3716,54.3152,54.3622,136074.0
2022-07-18 11:45:00,57.82,57.82,57.79,57.81,20314.0,54.3622,54.3622,54.334,54.3528,20314.0
2022-07-18 11:50:00,57.8,57.81,57.8,57.8,4845.0,54.3434,54.3528,54.3434,54.3434,4845.0
2022-07-18 11:55:00,57.81,57.84,57.81,57.83,8028.0,54.3528,54.381,54.3528,54.3716,8028.0
2022-07-18 12:00:00,57.83,57.85,57.82,57.82,36838.0,54.3716,54.3904,54.3622,54.3622,36838.0
2022-07-18 12:05:00,57.82,57.84,57.79,57.8,23509.0,54.3622,54.381,54.334,54.3434,23509.0
2022-07-18 12:10:00,57.8,57.82,57.79,57.81,10999.0,54.3434,54.3622,54.334,54.3528,10999.0
2022-07-18 12:15:00,57.8,57.84,57.8,57.82,11271.0,54.3434,54.381,54.3434,54.3622,11271.0
2022-07-18 12:20:00,57.81,57.85,57.81,57.85,9516.0,54.3528,54.3904,54.3528,54.3904,9516.0
2022-07-18 12:25:00,57.84,57.85,57.83,57.84,20922.0,54.381,54.3904,54.3716,54.381,20922.0
2022-07-18 12:30:00,57.84,57.85,57.84,57.84,4286.0,54.381,54.3904,54.381,54.381,4286.0
2022-07-18 12:35:00,57.83,57.85,57.83,57.85,4129.0,54.3716,54.3904,54.3716,54.3904,4129.0
2022-07-18 12:40:00,57.85,57.87,57.85,57.86,12162.0,54.3904,54.4092,54.3904,54.3998,12162.0
2022-07-18 12:45:00,57.86,57.86,57.8,57.81,74783.0,54.3998,54.3998,54.3434,54.3528,74783.0
2022-07-18 12:50:00,57.82,57.82,57.79,57.79,19212.0,54.3622,54.3622,54.334,54.334,19212.0
2022-07-18 12:55:00,57.79,57.79,57.74,57.76,13171.0,54.334,54.334,54.287,54.3058,13171.0
2022-07-18 13:00:00,57.76,57.78,57.76,57.77,4910.0,54.3058,54.3246,54.3058,54.3152,4910.0
2022-07-18 13:05:00,57.78,57.79,57.76,57.78,4760.0,54.3246,54.334,54.3058,54.3246,4760.0
2022-07-18 13:10:00,57.75,57.75,57.74,57.75,7195.0,54.2964,54.2964,54.287,54.2964,7195.0
2022-07-18 13:15:00,57.76,57.76,57.7,57.71,41316.0,54.3058,54.3058,54.2494,54.2588,41316.0
2022-07-18 13:20:00,57.71,57.78,57.71,57.75,155921.0,54.2588,54.3246,54.2588,54.2964,155921.0
2022-07-18 13:25:00,57.75,57.78,57.75,57.77,13423.0,54.2964,54.3246,54.2964,54.3152,13423.0
2022-07-18 13:30:00,57.77,57.77,57.67,57.68,21662.0,54.3152,54.3152,54.2212,54.2306,21662.0
2022-07-18 13:35:00,57.68,57.69,57.63,57.65,15561.0,54.2306,54.24,54.1836,54.2024,15561.0
2022-07-18 13:40:00,57.65,57.67,57.64,57.64,14696.0,54.2024,54.2212,54.193,54.193,14696.0
2022-07-18 13:45:00,57.64,57.65,57.56,57.58,20382.0,54.193,54.2024,54.1178,54.1366,20382.0
2022-07-18 13:50:00,57.57,57.58,57.55,57.58,21188.0,54.1272,54.1366,54.1084,54.1366,21188.0
2022-07-18 13:55:00,57.58,57.58,57.46,57.49,34414.0,54.1366,54.1366,54.0237,54.0519,34414.0
2022-07-18 14:00:00,57.48,57.5,57.44,57.46,15876.0,54.0425,54.0613,54.0049,54.0237,15876.0
2022-07-18 14:05:00,57.47,57.47,57.45,57.46,8101.0,54.0331,54.0331,54.0143,54.0237,8101.0
2022-07-18 14:10:00,57.45,57.47,57.43,57.46,9516.0,54.0143,54.0331,53.9955,54.0237,9516.0
2022-07-18 14:15:00,57.47,57.51,57.46,57.51,10386.0,54.0331,54.0707,54.0237,54.0707,10386.0
2022-07-18 14:20:00,57.51,57.52,57.47,57.47,10751.0,54.0707,54.0801,54.0331,54.0331,10751.0
2022-07-18 14:25:00,57.47,57.48,57.44,57.46,6895.0,54.0331,54.0425,54.0049,54.0237,6895.0
2022-07-18 14:30:00,57.46,57.47,57.44,57.47,6420.0,54.0237,54.0331,54.0049,54.0331,6420.0
2022-07-18 14:35:00,57.47,57.52,57.46,57.5,7332.0,54.0331,54.0801,54.0237,54.0613,7332.0
2022-07-18 14:40:00,57.51,57.51,57.44,57.45,16966.0,54.0707,54.0707,54.0049,54.0143,16966.0
2022-07-18 14:45:00,57.44,57.46,57.42,57.44,6396.0,54.0049,54.0237,53.9861,54.0049,6396.0
2022-07-18 14:50:00,57.43,57.44,57.38,57.4,13946.0,53.9955,54.0049,53.9485,53.9673,13946.0
2022-07-18 14:55:00,57.38,57.39,57.34,57.34,12252.0,53.9485,53.9579,53.9109,53.9109,12252.0
2022-07-18 15:00:00,57.34,57.37,57.31,57.34,11437.0,53.9109,53.9391,53.8827,53.9109,11437.0
2022-07-18 15:05:00,57.34,57.42,57.34,57.41,24363.0,53.9109,53.9861,53.9109,53.9767,24363.0
2022-07-18 15:10:00,57.41,57.41,57.37,57.4,19021.0,53.9767,53.9767,53.9391,53.9673,19021.0
2022-07-18 15:15:00,57.4,57.42,57.38,57.41,12894.0,53.9673,53.9861,53.9485,53.9767,12894.0
2022-07-18 15:20:00,57.42,57.44,57.38,57.38,18136.0,53.9861,54.0049,53.9485,53.9485,18136.0
2022-07-18 15:25:00,57.39,57.41,57.35,57.35,51538.0,53.9579,53.9767,53.9203,53.9203,51538.0
2022-07-18 15:30:00,57.34,57.34,57.22,57.22,100962.0,53.9109,53.9109,53.7981,53.7981,100962.0
2022-07-18 15:35:00,57.21,57.23,57.17,57.18,41392.0,53.7887,53.8075,53.7511,53.7605,41392.0
2022-07-18 15:40:00,57.19,57.22,57.19,57.19,36894.0,53.7699,53.7981,53.7699,53.7699,36894.0
2022-07-18 15:45:00,57.19,57.19,57.15,57.18,63341.0,53.7699,53.7699,53.7323,53.7605,63341.0
2022-07-18 15:50:00,57.19,57.31,57.19,57.3,83219.0,53.7699,53.8827,53.7699,53.8733,83219.0
2022-07-18 15:55:00,57.3,57.34,57.27,57.27,133425.0,53.8733,53.9109,53.8451,53.8451,133425.0
2022-07-19 09:30:00,58.22,58.29,58.2,58.23,192005.0,54.7383,54.8041,54.7195,54.7477,192005.0
2022-07-19 09:35:00,58.23,58.32,58.23,58.28,130170.0,54.7477,54.8323,54.7477,54.7947,130170.0
2022-07-19 09:40:00,58.28,58.34,58.28,58.34,136143.0,54.7947,54.8511,54.7947,54.8511,136143.0
2022-07-19 09:45:00,58.34,58.35,58.27,58.29,64859.0,54.8511,54.8605,54.7853,54.8041,64859.0
2022-07-19 09:50:00,58.29,58.33,58.26,58.32,75773.0,54.8041,54.8417,54.7759,54.8323,75773.0
2022-07-19 09:55:00,58.33,58.4,58.3,58.38,45577.0,54.8417,54.9075,54.8135,54.8887,45577.0
2022-07-19 10:00:00,58.38,58.38,58.33,58.33,25053.0,54.8887,54.8887,54.8417,54.8417,25053.0
2022-07-19 10:05:00,58.35,58.35,58.3,58.34,25501.0,54.8605,54.8605,54.8135,54.8511,25501.0
2022-07-19 10:10:00,58.34,58.4,58.32,58.37,89403.0,54.8511,54.9075,54.8323,54.8793,89403.0
2022-07-19 10:15:00,58.37,58.38,58.32,58.37,23499.0,54.8793,54.8887,54.8323,54.8793,23499.0
2022-07-19 10:20:00,58.37,58.45,58.37,58.41,26073.0,54.8793,54.9545,54.8793,54.9169,26073.0
2022-07-19 10:25:00,58.4,58.54,58.4,58.51,102575.0,54.9075,55.0392,54.9075,55.0109,102575.0
2022-07-19 10:30:00,58.51,58.54,58.45,58.46,40449.0,55.0109,55.0392,54.9545,54.9639,40449.0
2022-07-19 10:35:00,58.45,58.46,58.43,58.45,30819.0,54.9545,54.9639,54.9357,54.9545,30819.0
2022-07-19 10:40:00,58.45,58.47,58.44,58.47,9367.0,54.9545,54.9733,54.9451,54.9733,9367.0
2022-07-19 10:45:00,58.47,58.54,58.46,58.53,10419.0,54.9733,55.0392,54.9639,55.0297,10419.0
2022-07-19 10:50:00,58.54,58.59,58.54,58.59,17429.0,55.0392,55.0862,55.0392,55.0862,17429.0
2022-07-19 10:55:00,58.59,58.59,58.55,58.58,8250.0,55.0862,55.0862,55.0486,55.0768,8250.0
2022-07-19 11:00:00,58.58,58.66,58.57,58.64,28278.0,55.0768,55.152,55.0674,55.1332,28278.0
2022-07-19 11:05:00,58.64,58.64,58.61,58.64,30464.0,55.1332,55.1332,55.105,55.1332,30464.0
2022-07-19 11:10:00,58.64,58.64,58.61,58.63,19948.0,55.1332,55.1332,55.105,55.1238,19948.0
2022-07-19 11:15:00,58.63,58.63,58.56,58.57,7628.0,55.1238,55.1238,55.058,55.0674,7628.0
2022-07-19 11:20:00,58.57,58.57,58.52,58.53,34619.0,55.0674,55.0674,55.0203,55.0297,34619.0
2022-07-19 11:25:00,58.53,58.56,58.52,58.54,83324.0,55.0297,55.058,55.0203,55.0392,83324.0
2022-07-19 11:30:00,58.55,58.62,58.52,58.6,35463.0,55.0486,55.1144,55.0203,55.0956,35463.0
2022-07-19 11:35:00,58.6,58.6,58.56,58.57,113364.0,55.0956,55.0956,55.058,55.0674,113364.0
2022-07-19 11:40:00,58.56,58.58,58.53,58.55,20795.0,55.058,55.0768,55.0297,55.0486,20795.0
2022-07-19 11:45:00,58.55,58.56,58.54,58.54,8302.0,55.0486,55.058,55.0392,55.0392,8302.0
2022-07-19 11:50:00,58.54,58.55,58.5,58.5,16635.0,55.0392,55.0486,55.0015,55.0015,16635.0
2022-07-19 11:55:00,58.51,58.52,58.5,58.52,11767.0,55.0109,55.0203,55.0015,55.0203,11767.0
2022-07-19 12:00:00,58.52,58.53,58.46,58.47,16282.0,55.0203,55.0297,54.9639,54.9733,16282.0
2022-07-19 12:05:00,58.47,58.47,58.41,58.44,37404.0,54.9733,54.9733,54.9169,54.9451,37404.0
2022-07-19 12:10:00,58.44,58.47,58.43,58.46,3799.0,54.9451,54.9733,54.9357,54.9639,3799.0
2022-07-19 12:15:00,58.45,58.45,58.4,58.45,11549.0,54.9545,54.9545,54.9075,54.9545,11549.0
2022-07-19 12:20:00,58.45,58.52,58.45,58.52,37280.0,54.9545,55.0203,54.9545,55.0203,37280.0
2022-07-19 12:25:00,58.51,58.55,58.5,58.54,63967.0,55.0109,55.0486,55.0015,55.0392,63967.0
2022-07-19 12:30:00,58.53,58.61,58.53,58.61,64963.0,55.0297,55.105,55.0297,55.105,64963.0
2022-07-19 12:35:00,58.61,58.64,58.6,58.63,45861.0,55.105,55.1332,55.0956,55.1238,45861.0
2022-07-19 12:40:00,58.63,58.65,58.61,58.62,50429.0,55.1238,55.1426,55.105,55.1144,50429.0
2022-07-19 12:45:00,58.61,58.63,58.61,58.62,21126.0,55.105,55.1238,55.105,55.1144,21126.0
2022-07-19 12:50:00,58.63,58.63,58.58,58.59,9520.0,55.1238,55.1238,55.0768,55.0862,9520.0
2022-07-19 12:55:00,58.59,58.6,58.57,58.6,9748.0,55.0862,55.0956,55.0674,55.0956,9748.0
2022-07-19 13:00:00,58.6,58.6,58.59,58.6,1742.0,55.0956,55.0956,55.0862,55.0956,1742.0
2022-07-19 13:05:00,58.6,58.6,58.57,58.58,9141.0,55.0956,55.0956,55.0674,55.0768,9141.0
2022-07-19 13:10:00,58.57,58.59,58.57,58.58,3476.0,55.0674,55.0862,55.0674,55.0768,3476.0
2022-07-19 13:15:00,58.58,58.58,58.54,58.54,5318.0,55.0768,55.0768,55.0392,55.0392,5318.0
2022-07-19 13:20:00,58.55,58.57,58.53,58.57,27768.0,55.0486,55.0674,55.0297,55.0674,27768.0
2022-07-19 13:25:00,58.57,58.57,58.55,58.57,8420.0,55.0674,55.0674,55.0486,55.0674,8420.0
2022-07-19 13:30:00,58.57,58.6,58.56,58.6,3939.0,55.0674,55.0956,55.058,55.0956,3939.0
2022-07-19 13:35:00,58.59,58.62,58.59,58.62,7647.0,55.0862,55.1144,55.0862,55.1144,7647.0
2022-07-19 13:40:00,58.62,58.63,58.61,58.63,13051.0,55.1144,55.1238,55.105,55.1238,13051.0
2022-07-19 13:45:00,58.63,58.65,58.61,58.65,27292.0,55.1238,55.1426,55.105,55.1426,27292.0
2022-07-19 13:50:00,58.65,58.65,58.63,58.65,4716.0,55.1426,55.1426,55.1238,55.1426,4716.0
2022-07-19 13:55:00,58.65,58.69,58.64,58.68,6643.0,55.1426,55.1802,55.1332,55.1708,6643.0
2022-07-19 14:00:00,58.68,58.71,58.67,58.71,10933.0,55.1708,55.199,55.1614,55.199,10933.0
2022-07-19 14:05:00,58.71,58.75,58.69,58.75,25891.0,55.199,55.2366,55.1802,55.2366,25891.0
2022-07-19 14:10:00,58.75,58.77,58.72,58.73,43544.0,55.2366,55.2554,55.2084,55.2178,43544.0
2022-07-19 14:15:00,58.72,58.75,58.69,58.74,16537.0,55.2084,55.2366,55.1802,55.2272,16537.0
2022-07-19 14:20:00,58.75,58.75,58.72,58.73,12231.0,55.2366,55.2366,55.2084,55.2178,12231.0
2022-07-19 14:25:00,58.73,58.73,58.68,58.69,40777.0,55.2178,55.2178,55.1708,55.1802,40777.0
2022-07-19 14:30:00,58.69,58.71,58.66,58.67,14342.0,55.1802,55.199,55.152,55.1614,14342.0
2022-07-19 14:35:00,58.67,58.69,58.63,58.63,7674.0,55.1614,55.1802,55.1238,55.1238,7674.0
2022-07-19 14:40:00,58.61,58.66,58.6,58.66,11043.0,55.105,55.152,55.0956,55.152,11043.0
2022-07-19 14:45:00,58.64,58.64,58.59,58.61,6237.0,55.1332,55.1332,55.0862,55.105,6237.0
2022-07-19 14:50:00,58.62,58.65,58.61,58.65,5173.0,55.1144,55.1426,55.105,55.1426,5173.0
2022-07-19 14:55:00,58.65,58.65,58.63,58.64,7304.0,55.1426,55.1426,55.1238,55.1332,7304.0
2022-07-19 15:00:00,58.64,58.64,58.61,58.63,19055.0,55.1332,55.1332,55.105,55.1238,19055.0
2022-07-19 15:05:00,58.64,58.68,58.63,58.68,6433.0,55.1332,55.1708,55.1238,55.1708,6433.0
2022-07-19 15:10:00,58.67,58.68,58.65,58.68,30589.0,55.1614,55.1708,55.1426,55.1708,30589.0
2022-07-19 15:15:00,58.68,58.7,58.65,58.7,39051.0,55.1708,55.1896,55.1426,55.1896,39051.0
2022-07-19 15:20:00,58.7,58.7,58.64,58.66,19674.0,55.1896,55.1896,55.1332,55.152,19674.0
2022-07-19 15:25:00,58.65,58.67,58.63,58.64,52883.0,55.1426,55.1614,55.1238,55.1332,52883.0
2022-07-19 15:30:00,58.64,58.65,58.61,58.61,92144.0,55.1332,55.1426,55.105,55.105,92144.0
2022-07-19 15:35:00,58.61,58.64,58.6,58.62,43208.0,55.105,55.1332,55.0956,55.1144,43208.0
2022-07-19 15:40:00,58.63,58.66,58.63,58.66,23468.0,55.1238,55.152,55.1238,55.152,23468.0
2022-07-19 15:45:00,58.65,58.68,58.61,58.62,75897.0,55.1426,55.1708,55.105,55.1144,75897.0
2022-07-19 15:50:00,58.62,58.67,58.61,58.65,89367.0,55.1144,55.1614,55.105,55.1426,89367.0
2022-07-19 15:55:00,58.65,58.72,58.64,58.69,225002.0,55.1426,55.2084,55.1332,55.1802,225002.0
2022-07-20 09:30:00,58.19,58.23,58.1,58.23,102956.0,54.7101,54.7477,54.6255,54.7477,102956.0
2022-07-20 09:35:00,58.23,58.32,58.21,58.23,109544.0,54.7477,54.8323,54.7289,54.7477,109544.0
2022-07-20 09:40:00,58.22,58.28,58.16,58.18,29130.0,54.7383,54.7947,54.6819,54.7007,29130.0
2022-07-20 09:45:00,58.19,58.2,58.11,58.18,68240.0,54.7101,54.7195,54.6349,54.7007,68240.0
2022-07-20 09:50:00,58.17,58.21,58.12,58.13,68525.0,54.6913,54.7289,54.6443,54.6537,68525.0
2022-07-20 09:55:00,58.13,58.14,58.05,58.09,41252.0,54.6537,54.6631,54.5785,54.6161,41252.0
2022-07-20 10:00:00,58.08,58.13,58.07,58.11,65321.0,54.6067,54.6537,54.5973,54.6349,65321.0
2022-07-20 10:05:00,58.11,58.12,58.03,58.12,56510.0,54.6349,54.6443,54.5596,54.6443,56510.0
2022-07-20 10:10:00,58.12,58.16,58.1,58.15,29558.0,54.6443,54.6819,54.6255,54.6725,29558.0
2022-07-20 10:15:00,58.15,58.16,58.1,58.11,21159.0,54.6725,54.6819,54.6255,54.6349,21159.0
2022-07-20 10:20:00,58.11,58.15,58.1,58.14,20086.0,54.6349,54.6725,54.6255,54.6631,20086.0
2022-07-20 10:25:00,58.15,58.26,58.14,58.24,45742.0,54.6725,54.7759,54.6631,54.7571,45742.0
2022-07-20 10:30:00,58.24,58.38,58.22,58.35,103149.0,54.7571,54.8887,54.7383,54.8605,103149.0
2022-07-20 10:35:00,58.35,58.37,58.33,58.36,27383.0,54.8605,54.8793,54.8417,54.8699,27383.0
2022-07-20 10:40:00,58.36,58.36,58.32,58.35,24078.0,54.8699,54.8699,54.8323,54.8605,24078.0
2022-07-20 10:45:00,58.35,58.44,58.34,58.43,15841.0,54.8605,54.9451,54.8511,54.9357,15841.0
2022-07-20 10:50:00,58.42,58.51,58.4,58.51,18595.0,54.9263,55.0109,54.9075,55.0109,18595.0
2022-07-20 10:55:00,58.51,58.52,58.47,58.5,11398.0,55.0109,55.0203,54.9733,55.0015,11398.0
2022-07-20 11:00:00,58.52,58.52,58.36,58.38,24485.0,55.0203,55.0203,54.8699,54.8887,24485.0
2022-07-20 11:05:00,58.39,58.42,58.37,58.42,11376.0,54.8981,54.9263,54.8793,54.9263,11376.0
2022-07-20 11:10:00,58.42,58.44,58.39,58.42,11691.0,54.9263,54.9451,54.8981,54.9263,11691.0
2022-07-20 11:15:00,58.41,58.41,58.36,58.37,21090.0,54.9169,54.9169,54.8699,54.8793,21090.0
2022-07-20 11:20:00,58.37,58.39,58.33,58.36,22656.0,54.8793,54.8981,54.8417,54.8699,22656.0
2022-07-20 11:25:00,58.36,58.39,58.33,58.38,19915.0,54.8699,54.8981,54.8417,54.8887,19915.0
2022-07-20 11:30:00,58.38,58.42,58.37,58.42,19470.0,54.8887,54.9263,54.8793,54.9263,19470.0
2022-07-20 11:35:00,58.42,58.46,58.34,58.36,8704.0,54.9263,54.9639,54.8511,54.8699,8704.0
2022-07-20 11:40:00,58.36,58.38,58.34,58.37,12164.0,54.8699,54.8887,54.8511,54.8793,12164.0
2022-07-20 11:45:00,58.39,58.41,58.38,58.39,6993.0,54.8981,54.9169,54.8887,54.8981,6993.0
2022-07-20 11:50:00,58.39,58.46,58.39,58.45,35122.0,54.8981,54.9639,54.8981,54.9545,35122.0
2022-07-20 11:55:00,58.45,58.46,58.42,58.44,12189.0,54.9545,54.9639,54.9263,54.9451,12189.0
2022-07-20 12:00:00,58.44,58.46,58.42,58.44,7658.0,54.9451,54.9639,54.9263,54.9451,7658.0
2022-07-20 12:05:00,58.44,58.49,58.44,58.48,10979.0,54.9451,54.9921,54.9451,54.9827,10979.0
2022-07-20 12:10:00,58.49,58.5,58.46,58.47,12723.0,54.9921,55.0015,54.9639,54.9733,12723.0
2022-07-20 12:15:00,58.47,58.47,58.43,58.47,39400.0,54.9733,54.9733,54.9357,54.9733,39400.0
2022-07-20 12:20:00,58.48,58.49,58.46,58.47,20714.0,54.9827,54.9921,54.9639,54.9733,20714.0
2022-07-20 12:25:00,58.47,58.47,58.38,58.39,14587.0,54.9733,54.9733,54.8887,54.8981,14587.0
2022-07-20 12:30:00,58.39,58.42,58.38,58.42,9187.0,54.8981,54.9263,54.8887,54.9263,9187.0
2022-07-20 12:35:00,58.43,58.43,58.4,58.41,4864.0,54.9357,54.9357,54.9075,54.9169,4864.0
2022-07-20 12:40:00,58.41,58.41,58.19,58.23,26325.0,54.9169,54.9169,54.7101,54.7477,26325.0
2022-07-20 12:45:00,58.23,58.23,58.12,58.14,16778.0,54.7477,54.7477,54.6443,54.6631,16778.0
2022-07-20 12:50:00,58.13,58.2,58.12,58.17,13610.0,54.6537,54.7195,54.6443,54.6913,13610.0
2022-07-20 12:55:00,58.17,58.25,58.16,58.21,14826.0,54.6913,54.7665,54.6819,54.7289,14826.0
2022-07-20 13:00:00,58.21,58.25,58.12,58.15,94882.0,54.7289,54.7665,54.6443,54.6725,94882.0
2022-07-20 13:05:00,58.16,58.2,58.07,58.12,31708.0,54.6819,54.7195,54.5973,54.6443,31708.0
2022-07-20 13:10:00,58.1,58.12,58.05,58.1,57725.0,54.6255,54.6443,54.5785,54.6255,57725.0
2022-07-20 13:15:00,58.09,58.13,58.08,58.13,10788.0,54.6161,54.6537,54.6067,54.6537,10788.0
2022-07-20 13:20:00,58.12,58.12,58.08,58.1,8231.0,54.6443,54.6443,54.6067,54.6255,8231.0
2022-07-20 13:25:00,58.09,58.17,58.09,58.17,18062.0,54.6161,54.6913,54.6161,54.6913,18062.0
2022-07-20 13:30:00,58.16,58.23,58.14,58.21,28957.0,54.6819,54.7477,54.6631,54.7289,28957.0
2022-07-20 13:35:00,58.21,58.22,58.16,58.19,16492.0,54.7289,54.7383,54.6819,54.7101,16492.0
2022-07-20 13:40:00,58.18,58.18,58.14,58.15,16301.0,54.7007,54.7007,54.6631,54.6725,16301.0
2022-07-20 13:45:00,58.15,58.16,58.09,58.09,22703.0,54.6725,54.6819,54.6161,54.6161,22703.0
2022-07-20 13:50:00,58.09,58.11,58.07,58.09,11799.0,54.6161,54.6349,54.5973,54.6161,11799.0
2022-07-20 13:55:00,58.09,58.09,58.0,58.03,19963.0,54.6161,54.6161,54.5314,54.5596,19963.0
2022-07-20 14:00:00,58.02,58.13,58.02,58.12,45448.0,54.5502,54.6537,54.5502,54.6443,45448.0
2022-07-20 14:05:00,58.12,58.13,58.1,58.13,12585.0,54.6443,54.6537,54.6255,54.6537,12585.0
2022-07-20 14:10:00,58.13,58.13,58.08,58.12,17011.0,54.6537,54.6537,54.6067,54.6443,17011.0
2022-07-20 14:15:00,58.12,58.13,58.07,58.1,17949.0,54.6443,54.6537,54.5973,54.6255,17949.0
2022-07-20 14:20:00,58.12,58.16,58.11,58.16,23923.0,54.6443,54.6819,54.6349,54.6819,23923.0
2022-07-20 14:25:00,58.16,58.22,58.16,58.21,20721.0,54.6819,54.7383,54.6819,54.7289,20721.0
2022-07-20 14:30:00,58.2,58.23,58.16,58.23,14059.0,54.7195,54.7477,54.6819,54.7477,14059.0
2022-07-20 14:35:00,58.23,58.29,58.23,58.28,34440.0,54.7477,54.8041,54.7477,54.7947,34440.0
2022-07-20 14:40:00,58.28,58.28,58.24,58.26,8760.0,54.7947,54.7947,54.7571,54.7759,8760.0
2022-07-20 14:45:00,58.27,58.29,58.26,58.29,16115.0,54.7853,54.8041,54.7759,54.8041,16115.0
2022-07-20 14:50:00,58.29,58.29,58.21,58.22,11346.0,54.8041,54.8041,54.7289,54.7383,11346.0
2022-07-20 14:55:00,58.21,58.29,58.2,58.27,5351.0,54.7289,54.8041,54.7195,54.7853,5351.0
2022-07-20 15:00:00,58.27,58.38,58.26,58.38,24563.0,54.7853,54.8887,54.7759,54.8887,24563.0
2022-07-20 15:05:00,58.37,58.41,58.36,58.36,28234.0,54.8793,54.9169,54.8699,54.8699,28234.0
2022-07-20 15:10:00,58.37,58.4,58.35,58.35,10403.0,54.8793,54.9075,54.8605,54.8605,10403.0
2022-07-20 15:15:00,58.35,58.4,58.34,58.38,15456.0,54.8605,54.9075,54.8511,54.8887,15456.0
2022-07-20 15:20:00,58.38,58.38,58.32,58.34,9197.0,54.8887,54.8887,54.8323,54.8511,9197.0
2022-07-20 15:25:00,58.35,58.39,58.35,58.39,10241.0,54.8605,54.8981,54.8605,54.8981,10241.0
2022-07-20 15:30:00,58.39,58.39,58.32,58.34,14375.0,54.8981,54.8981,54.8323,54.8511,14375.0
2022-07-20 15:35:00,58.34,58.36,58.31,58.34,19538.0,54.8511,54.8699,54.8229,54.8511,19538.0
2022-07-20 15:40:00,58.33,58.37,58.31,58.36,27910.0,54.8417,54.8793,54.8229,54.8699,27910.0
2022-07-20 15:45:00,58.35,58.36,58.3,58.31,30216.0,54.8605,54.8699,54.8135,54.8229,30216.0
2022-07-20 15:50:00,58.31,58.34,58.27,58.3,60635.0,54.8229,54.8511,54.7853,54.8135,60635.0
2022-07-20 15:55:00,58.31,58.32,58.25,58.26,190790.0,54.8229,54.8323,54.7665,54.7759,190790.0
2022-07-21 09:30:00,58.79,58.83,58.73,58.73,116290.0,55.2742,55.3118,55.2178,55.2178,116290.0
2022-07-21 09:35:00,58.7,58.76,58.59,58.75,63971.0,55.1896,55.246,55.0862,55.2366,63971.0
2022-07-21 09:40:00,58.74,58.79,58.73,58.73,35806.0,55.2272,55.2742,55.2178,55.2178,35806.0
2022-07-21 09:45:00,58.73,58.78,58.67,58.76,29055.0,55.2178,55.2648,55.1614,55.246,29055.0
2022-07-21 09:50:00,58.75,58.92,58.74,58.9,94792.0,55.2366,55.3964,55.2272,55.3776,94792.0
2022-07-21 09:55:00,58.92,58.96,58.89,58.89,63102.0,55.3964,55.434,55.3682,55.3682,63102.0
2022-07-21 10:00:00,58.9,58.95,58.79,58.79,55448.0,55.3776,55.4246,55.2742,55.2742,55448.0
2022-07-21 10:05:00,58.8,58.83,58.77,58.78,54703.0,55.2836,55.3118,55.2554,55.2648,54703.0
2022-07-21 10:10:00,58.79,58.79,58.66,58.66,34426.0,55.2742,55.2742,55.152,55.152,34426.0
2022-07-21 10:15:00,58.66,58.78,58.65,58.75,42681.0,55.152,55.2648,55.1426,55.2366,42681.0
2022-07-21 10:20:00,58.76,58.76,58.64,58.64,40085.0,55.246,55.246,55.1332,55.1332,40085.0
2022-07-21 10:25:00,58.64,58.64,58.55,58.59,82612.0,55.1332,55.1332,55.0486,55.0862,82612.0
2022-07-21 10:30:00,58.57,58.62,58.56,58.58,22661.0,55.0674,55.1144,55.058,55.0768,22661.0
2022-07-21 10:35:00,58.58,58.65,58.55,58.65,45967.0,55.0768,55.1426,55.0486,55.1426,45967.0
2022-07-21 10:40:00,58.65,58.7,58.6,58.69,25758.0,55.1426,55.1896,55.0956,55.1802,25758.0
2022-07-21 10:45:00,58.69,58.69,58.65,58.66,14066.0,55.1802,55.1802,55.1426,55.152,14066.0
2022-07-21 10:50:00,58.67,58.72,58.66,58.71,13553.0,55.1614,55.2084,55.152,55.199,13553.0
2022-07-21 10:55:00,58.72,58.78,58.7,58.78,23389.0,55.2084,55.2648,55.1896,55.2648,23389.0
2022-07-21 11:00:00,58.78,58.91,58.77,58.88,64657.0,55.2648,55.387,55.2554,55.3588,64657.0
2022-07-21 11:05:00,58.89,58.9,58.79,58.79,55596.0,55.3682,55.3776,55.2742,55.2742,55596.0
2022-07-21 11:10:00,58.79,58.79,58.74,58.75,19761.0,55.2742,55.2742,55.2272,55.2366,19761.0
2022-07-21 11:15:00,58.75,58.78,58.72,58.78,30658.0,55.2366,55.2648,55.2084,55.2648,30658.0
2022-07-21 11:20:00,58.77,58.77,58.69,58.7,29971.0,55.2554,55.2554,55.1802,55.1896,29971.0
2022-07-21 11:25:00,58.7,58.78,58.68,58.77,33910.0,55.1896,55.2648,55.1708,55.2554,33910.0
2022-07-21 11:30:00,58.77,58.84,58.72,58.82,51559.0,55.2554,55.3212,55.2084,55.3024,51559.0
2022-07-21 11:35:00,58.82,58.85,58.81,58.81,20080.0,55.3024,55.3306,55.293,55.293,20080.0
2022-07-21 11:40:00,58.8,58.84,58.79,58.83,10738.0,55.2836,55.3212,55.2742,55.3118,10738.0
2022-07-21 11:45:00,58.82,58.85,58.78,58.79,19185.0,55.3024,55.3306,55.2648,55.2742,19185.0
2022-07-21 11:50:00,58.79,58.81,58.77,58.8,14333.0,55.2742,55.293,55.2554,55.2836,14333.0
2022-07-21 11:55:00,58.8,58.84,58.79,58.82,10975.0,55.2836,55.3212,55.2742,55.3024,10975.0
2022-07-21 12:00:00,58.81,58.87,58.8,58.87,24018.0,55.293,55.3494,55.2836,55.3494,24018.0
2022-07-21 12:05:00,58.86,58.9,58.86,58.89,10732.0,55.34,55.3776,55.34,55.3682,10732.0
2022-07-21 12:10:00,58.9,58.91,58.83,58.91,76857.0,55.3776,55.387,55.3118,55.387,76857.0
2022-07-21 12:15:00,58.91,58.91,58.87,58.89,21370.0,55.387,55.387,55.3494,55.3682,21370.0
2022-07-21 12:20:00,58.89,58.91,58.88,58.9,27858.0,55.3682,55.387,55.3588,55.3776,27858.0
2022-07-21 12:25:00,58.9,58.94,58.9,58.94,27112.0,55.3776,55.4152,55.3776,55.4152,27112.0
2022-07-21 12:30:00,58.94,58.96,58.92,58.94,14835.0,55.4152,55.434,55.3964,55.4152,14835.0
2022-07-21 12:35:00,58.94,58.94,58.9,58.92,24739.0,55.4152,55.4152,55.3776,55.3964,24739.0
2022-07-21 12:40:00,58.92,58.92,58.87,58.87,14374.0,55.3964,55.3964,55.3494,55.3494,14374.0
2022-07-21 12:45:00,58.87,58.87,58.86,58.87,5156.0,55.3494,55.3494,55.34,55.3494,5156.0
2022-07-21 12:50:00,58.87,58.9,58.87,58.87,5130.0,55.3494,55.3776,55.3494,55.3494,5130.0
2022-07-21 12:55:00,58.88,58.91,58.87,58.9,5677.0,55.3588,55.387,55.3494,55.3776,5677.0
2022-07-21 13:00:00,58.91,58.92,58.87,58.9,10251.0,55.387,55.3964,55.3494,55.3776,10251.0
2022-07-21 13:05:00,58.89,58.91,58.88,58.89,7357.0,55.3682,55.387,55.3588,55.3682,7357.0
2022-07-21 13:10:00,58.9,58.92,58.87,58.87,4920.0,55.3776,55.3964,55.3494,55.3494,4920.0
2022-07-21 13:15:00,58.86,58.9,58.86,58.89,10842.0,55.34,55.3776,55.34,55.3682,10842.0
2022-07-21 13:20:00,58.89,58.9,58.86,58.86,18578.0,55.3682,55.3776,55.34,55.34,18578.0
2022-07-21 13:25:00,58.86,58.87,58.83,58.87,12900.0,55.34,55.3494,55.3118,55.3494,12900.0
2022-07-21 13:30:00,58.87,58.87,58.8,58.82,43345.0,55.3494,55.3494,55.2836,55.3024,43345.0
2022-07-21 13:35:00,58.81,58.86,58.79,58.85,16966.0,55.293,55.34,55.2742,55.3306,16966.0
2022-07-21 13:40:00,58.84,58.86,58.82,58.86,10880.0,55.3212,55.34,55.3024,55.34,10880.0
2022-07-21 13:45:00,58.86,58.87,58.82,58.87,17827.0,55.34,55.3494,55.3024,55.3494,17827.0
2022-07-21 13:50:00,58.86,58.86,58.81,58.81,14079.0,55.34,55.34,55.293,55.293,14079.0
2022-07-21 13:55:00,58.8,58.87,58.8,58.86,10217.0,55.2836,55.3494,55.2836,55.34,10217.0
2022-07-21 14:00:00,58.86,58.87,58.85,58.86,7238.0,55.34,55.3494,55.3306,55.34,7238.0
2022-07-21 14:05:00,58.86,58.9,58.86,58.9,10786.0,55.34,55.3776,55.34,55.3776,10786.0
2022-07-21 14:10:00,58.9,58.94,58.89,58.94,10132.0,55.3776,55.4152,55.3682,55.4152,10132.0
2022-07-21 14:15:00,58.94,58.94,58.9,58.94,7216.0,55.4152,55.4152,55.3776,55.4152,7216.0
2022-07-21 14:20:00,58.94,58.95,58.92,58.94,3598.0,55.4152,55.4246,55.3964,55.4152,3598.0
2022-07-21 14:25:00,58.94,58.95,58.92,58.94,4960.0,55.4152,55.4246,55.3964,55.4152,4960.0
2022-07-21 14:30:00,58.94,58.94,58.91,58.92,36508.0,55.4152,55.4152,55.387,55.3964,36508.0
2022-07-21 14:35:00,58.91,58.93,58.89,58.92,32519.0,55.387,55.4058,55.3682,55.3964,32519.0
2022-07-21 14:40:00,58.92,58.95,58.9,58.91,17933.0,55.3964,55.4246,55.3776,55.387,17933.0
2022-07-21 14:45:00,58.91,58.93,58.88,58.93,31994.0,55.387,55.4058,55.3588,55.4058,31994.0
2022-07-21 14:50:00,58.93,58.95,58.92,58.94,20747.0,55.4058,55.4246,55.3964,55.4152,20747.0
2022-07-21 14:55:00,58.95,58.98,58.94,58.96,25202.0,55.4246,55.4528,55.4152,55.434,25202.0
2022-07-21 15:00:00,58.97,58.99,58.96,58.99,9598.0,55.4434,55.4622,55.434,55.4622,9598.0
2022-07-21 15:05:00,59.0,59.04,59.0,59.04,16864.0,55.4716,55.5092,55.4716,55.5092,16864.0
2022-07-21 15:10:00,59.05,59.05,59.0,59.02,37268.0,55.5187,55.5187,55.4716,55.4904,37268.0
2022-07-21 15:15:00,59.01,59.04,59.0,59.03,44830.0,55.481,55.5092,55.4716,55.4998,44830.0
2022-07-21 15:20:00,59.03,59.07,59.02,59.07,19875.0,55.4998,55.5375,55.4904,55.5375,19875.0
2022-07-21 15:25:00,59.07,59.1,59.06,59.07,18198.0,55.5375,55.5657,55.5281,55.5375,18198.0
2022-07-21 15:30:00,59.08,59.14,59.07,59.13,35584.0,55.5469,55.6033,55.5375,55.5939,35584.0
2022-07-21 15:35:00,59.13,59.15,59.11,59.12,33008.0,55.5939,55.6127,55.5751,55.5845,33008.0
2022-07-21 15:40:00,59.13,59.15,59.12,59.14,26173.0,55.5939,55.6127,55.5845,55.6033,26173.0
2022-07-21 15:45:00,59.14,59.17,59.13,59.17,32688.0,55.6033,55.6315,55.5939,55.6315,32688.0
2022-07-21 15:50:00,59.17,59.22,59.17,59.22,109676.0,55.6315,55.6785,55.6315,55.6785,109676.0
2022-07-21 15:55:00,59.21,59.28,59.21,59.28,103351.0,55.6691,55.7349,55.6691,55.7349,103351.0
2022-07-22 09:30:00,58.77,58.8,58.68,58.7,61559.0,55.2554,55.2836,55.1708,55.1896,61559.0
2022-07-22 09:35:00,58.69,58.8,58.68,58.8,51130.0,55.1802,55.2836,55.1708,55.2836,51130.0
2022-07-22 09:40:00,58.8,58.85,58.79,58.82,56501.0,55.2836,55.3306,55.2742,55.3024,56501.0
2022-07-22 09:45:00,58.84,58.98,58.79,58.88,217644.0,55.3212,55.4528,55.2742,55.3588,217644.0
2022-07-22 09:50:00,58.89,58.96,58.81,58.89,112136.0,55.3682,55.434,55.293,55.3682,112136.0
2022-07-22 09:55:00,58.88,58.9,58.84,58.84,41064.0,55.3588,55.3776,55.3212,55.3212,41064.0
2022-07-22 10:00:00,58.83,58.87,58.79,58.85,21113.0,55.3118,55.3494,55.2742,55.3306,21113.0
2022-07-22 10:05:00,58.84,58.84,58.68,58.69,38402.0,55.3212,55.3212,55.1708,55.1802,38402.0
2022-07-22 10:10:00,58.69,58.8,58.69,58.77,47800.0,55.1802,55.2836,55.1802,55.2554,47800.0
2022-07-22 10:15:00,58.76,58.86,58.76,58.84,15712.0,55.246,55.34,55.246,55.3212,15712.0
2022-07-22 10:20:00,58.84,58.84,58.71,58.75,61224.0,55.3212,55.3212,55.199,55.2366,61224.0
2022-07-22 10:25:00,58.76,58.77,58.65,58.73,48868.0,55.246,55.2554,55.1426,55.2178,48868.0
2022-07-22 10:30:00,58.74,58.76,58.71,58.74,23810.0,55.2272,55.246,55.199,55.2272,23810.0
2022-07-22 10:35:00,58.75,58.78,58.73,58.75,22655.0,55.2366,55.2648,55.2178,55.2366,22655.0
2022-07-22 10:40:00,58.75,58.79,58.73,58.78,17696.0,55.2366,55.2742,55.2178,55.2648,17696.0
2022-07-22 10:45:00,58.77,58.8,58.76,58.78,10664.0,55.2554,55.2836,55.246,55.2648,10664.0
2022-07-22 10:50:00,58.78,58.82,58.75,58.81,9595.0,55.2648,55.3024,55.2366,55.293,9595.0
2022-07-22 10:55:00,58.82,58.83,58.79,58.79,17461.0,55.3024,55.3118,55.2742,55.2742,17461.0
2022-07-22 11:00:00,58.8,58.85,58.76,58.76,34395.0,55.2836,55.3306,55.246,55.246,34395.0
2022-07-22 11:05:00,58.75,58.8,58.74,58.79,12903.0,55.2366,55.2836,55.2272,55.2742,12903.0
2022-07-22 11:10:00,58.78,58.88,58.78,58.88,29859.0,55.2648,55.3588,55.2648,55.3588,29859.0
2022-07-22 11:15:00,58.86,58.86,58.81,58.84,8965.0,55.34,55.34,55.293,55.3212,8965.0
2022-07-22 11:20:00,58.84,58.84,58.79,58.8,39434.0,55.3212,55.3212,55.2742,55.2836,39434.0
2022-07-22 11:25:00,58.8,58.81,58.74,58.76,98447.0,55.2836,55.293,55.2272,55.246,98447.0
2022-07-22 11:30:00,58.75,58.79,58.7,58.7,35986.0,55.2366,55.2742,55.1896,55.1896,35986.0
2022-07-22 11:35:00,58.7,58.71,58.64,58.69,42843.0,55.1896,55.199,55.1332,55.1802,42843.0
2022-07-22 11:40:00,58.69,58.71,58.63,58.66,17014.0,55.1802,55.199,55.1238,55.152,17014.0
2022-07-22 11:45:00,58.66,58.66,58.64,58.65,12587.0,55.152,55.152,55.1332,55.1426,12587.0
2022-07-22 11:50:00,58.65,58.67,58.63,58.66,10401.0,55.1426,55.1614,55.1238,55.152,10401.0
2022-07-22 11:55:00,58.65,58.67,58.62,58.67,40013.0,55.1426,55.1614,55.1144,55.1614,40013.0
2022-07-22 12:00:00,58.67,58.69,58.62,58.64,15245.0,55.1614,55.1802,55.1144,55.1332,15245.0
2022-07-22 12:05:00,58.65,58.67,58.63,58.64,10374.0,55.1426,55.1614,55.1238,55.1332,10374.0
2022-07-22 12:10:00,58.64,58.65,58.61,58.64,10992.0,55.1332,55.1426,55.105,55.1332,10992.0
2022-07-22 12:15:00,58.64,58.67,58.64,58.64,11131.0,55.1332,55.1614,55.1332,55.1332,11131.0
2022-07-22 12:20:00,58.65,58.65,58.61,58.64,8234.0,55.1426,55.1426,55.105,55.1332,8234.0
2022-07-22 12:25:00,58.62,58.66,58.58,58.65,31000.0,55.1144,55.152,55.0768,55.1426,31000.0
2022-07-22 12:30:00,58.65,58.71,58.65,58.7,29724.0,55.1426,55.199,55.1426,55.1896,29724.0
2022-07-22 12:35:00,58.7,58.7,58.66,58.68,9974.0,55.1896,55.1896,55.152,55.1708,9974.0
2022-07-22 12:40:00,58.69,58.69,58.62,58.62,31281.0,55.1802,55.1802,55.1144,55.1144,31281.0
2022-07-22 12:45:00,58.61,58.67,58.61,58.65,75746.0,55.105,55.1614,55.105,55.1426,75746.0
2022-07-22 12:50:00,58.64,58.66,58.62,58.66,20914.0,55.1332,55.152,55.1144,55.152,20914.0
2022-07-22 12:55:00,58.65,58.66,58.62,58.62,42069.0,55.1426,55.152,55.1144,55.1144,42069.0
2022-07-22 13:00:00,58.62,58.62,58.55,58.55,37382.0,55.1144,55.1144,55.0486,55.0486,37382.0
2022-07-22 13:05:00,58.56,58.59,58.56,58.59,18796.0,55.058,55.0862,55.058,55.0862,18796.0
2022-07-22 13:10:00,58.59,58.59,58.52,58.52,51459.0,55.0862,55.0862,55.0203,55.0203,51459.0
2022-07-22 13:15:00,58.51,58.53,58.49,58.49,26539.0,55.0109,55.0297,54.9921,54.9921,26539.0
2022-07-22 13:20:00,58.5,58.5,58.45,58.45,14711.0,55.0015,55.0015,54.9545,54.9545,14711.0
2022-07-22 13:25:00,58.45,58.46,58.43,58.44,24705.0,54.9545,54.9639,54.9357,54.9451,24705.0
2022-07-22 13:30:00,58.43,58.43,58.38,58.39,23788.0,54.9357,54.9357,54.8887,54.8981,23788.0
2022-07-22 13:35:00,58.39,58.41,58.36,58.4,11031.0,54.8981,54.9169,54.8699,54.9075,11031.0
2022-07-22 13:40:00,58.4,58.42,58.39,58.41,29030.0,54.9075,54.9263,54.8981,54.9169,29030.0
2022-07-22 13:45:00,58.42,58.44,58.41,58.42,26699.0,54.9263,54.9451,54.9169,54.9263,26699.0
2022-07-22 13:50:00,58.41,58.41,58.37,58.4,8198.0,54.9169,54.9169,54.8793,54.9075,8198.0
2022-07-22 13:55:00,58.41,58.44,58.41,58.43,22979.0,54.9169,54.9451,54.9169,54.9357,22979.0
2022-07-22 14:00:00,58.43,58.44,58.36,58.37,14934.0,54.9357,54.9451,54.8699,54.8793,14934.0
2022-07-22 14:05:00,58.37,58.38,58.35,58.35,15066.0,54.8793,54.8887,54.8605,54.8605,15066.0
2022-07-22 14:10:00,58.34,58.34,58.27,58.28,19187.0,54.8511,54.8511,54.7853,54.7947,19187.0
2022-07-22 14:15:00,58.28,58.34,58.28,58.34,14146.0,54.7947,54.8511,54.7947,54.8511,14146.0
2022-07-22 14:20:00,58.34,58.34,58.31,58.32,15473.0,54.8511,54.8511,54.8229,54.8323,15473.0
2022-07-22 14:25:00,58.31,58.32,58.29,58.3,30137.0,54.8229,54.8323,54.8041,54.8135,30137.0
2022-07-22 14:30:00,58.3,58.31,58.25,58.3,14286.0,54.8135,54.8229,54.7665,54.8135,14286.0
2022-07-22 14:35:00,58.3,58.31,58.27,58.3,20139.0,54.8135,54.8229,54.7853,54.8135,20139.0
2022-07-22 14:40:00,58.29,58.29,58.25,58.25,13283.0,54.8041,54.8041,54.7665,54.7665,13283.0
2022-07-22 14:45:00,58.25,58.27,58.25,58.25,19977.0,54.7665,54.7853,54.7665,54.7665,19977.0
2022-07-22 14:50:00,58.26,58.29,58.25,58.29,18244.0,54.7759,54.8041,54.7665,54.8041,18244.0
2022-07-22 14:55:00,58.29,58.32,58.27,58.28,60476.0,54.8041,54.8323,54.7853,54.7947,60476.0
2022-07-22 15:00:00,58.27,58.31,58.26,58.3,21555.0,54.7853,54.8229,54.7759,54.8135,21555.0
2022-07-22 15:05:00,58.3,58.31,58.27,58.28,41720.0,54.8135,54.8229,54.7853,54.7947,41720.0
2022-07-22 15:10:00,58.29,58.38,58.28,58.38,41106.0,54.8041,54.8887,54.7947,54.8887,41106.0
2022-07-22 15:15:00,58.38,58.38,58.33,58.38,32742.0,54.8887,54.8887,54.8417,54.8887,32742.0
2022-07-22 15:20:00,58.38,58.42,58.37,58.42,22191.0,54.8887,54.9263,54.8793,54.9263,22191.0
2022-07-22 15:25:00,58.42,58.43,58.38,58.43,23177.0,54.9263,54.9357,54.8887,54.9357,23177.0
2022-07-22 15:30:00,58.43,58.44,58.39,58.39,22366.0,54.9357,54.9451,54.8981,54.8981,22366.0
2022-07-22 15:35:00,58.39,58.42,58.38,58.39,28234.0,54.8981,54.9263,54.8887,54.8981,28234.0
2022-07-22 15:40:00,58.39,58.44,58.39,58.44,36210.0,54.8981,54.9451,54.8981,54.9451,36210.0
2022-07-22 15:45:00,58.43,58.47,58.39,58.45,83195.0,54.9357,54.9733,54.8981,54.9545,83195.0
2022-07-22 15:50:00,58.45,58.51,58.45,58.48,88713.0,54.9545,55.0109,54.9545,54.9827,88713.0
2022-07-22 15:55:00,58.48,58.53,58.48,58.5,137357.0,54.9827,55.0297,54.9827,55.0015,137357.0
2022-07-25 09:30:00,59.0,59.05,58.94,58.99,76318.0,55.4716,55.5187,55.4152,55.4622,76318.0
2022-07-25 09:35:00,58.99,58.99,58.94,58.97,48302.0,55.4622,55.4622,55.4152,55.4434,48302.0
2022-07-25 09:40:00,58.97,59.13,58.97,59.08,154634.0,55.4434,55.5939,55.4434,55.5469,154634.0
2022-07-25 09:45:00,59.07,59.08,58.98,59.02,41127.0,55.5375,55.5469,55.4528,55.4904,41127.0
2022-07-25 09:50:00,59.02,59.1,59.01,59.08,59277.0,55.4904,55.5657,55.481,55.5469,59277.0
2022-07-25 09:55:00,59.08,59.13,59.07,59.08,27844.0,55.5469,55.5939,55.5375,55.5469,27844.0
2022-07-25 10:00:00,59.08,59.15,59.07,59.12,29645.0,55.5469,55.6127,55.5375,55.5845,29645.0
2022-07-25 10:05:00,59.12,59.14,59.05,59.09,41976.0,55.5845,55.6033,55.5187,55.5563,41976.0
2022-07-25 10:10:00,59.09,59.13,59.06,59.07,21608.0,55.5563,55.5939,55.5281,55.5375,21608.0
2022-07-25 10:15:00,59.06,59.07,59.0,59.03,11501.0,55.5281,55.5375,55.4716,55.4998,11501.0
2022-07-25 10:20:00,59.04,59.07,59.0,59.03,16382.0,55.5092,55.5375,55.4716,55.4998,16382.0
2022-07-25 10:25:00,59.02,59.06,58.87,58.95,100901.0,55.4904,55.5281,55.3494,55.4246,100901.0
2022-07-25 10:30:00,58.95,58.96,58.9,58.9,23893.0,55.4246,55.434,55.3776,55.3776,23893.0
2022-07-25 10:35:00,58.9,58.91,58.84,58.86,21911.0,55.3776,55.387,55.3212,55.34,21911.0
2022-07-25 10:40:00,58.85,58.9,58.8,58.89,51237.0,55.3306,55.3776,55.2836,55.3682,51237.0
2022-07-25 10:45:00,58.89,58.93,58.87,58.89,27673.0,55.3682,55.4058,55.3494,55.3682,27673.0
2022-07-25 10:50:00,58.88,58.9,58.85,58.86,49110.0,55.3588,55.3776,55.3306,55.34,49110.0
2022-07-25 10:55:00,58.86,58.9,58.84,58.87,26017.0,55.34,55.3776,55.3212,55.3494,26017.0
2022-07-25 11:00:00,58.86,58.91,58.84,58.88,16706.0,55.34,55.387,55.3212,55.3588,16706.0
2022-07-25 11:05:00,58.88,58.91,58.87,58.89,7514.0,55.3588,55.387,55.3494,55.3682,7514.0
2022-07-25 11:10:00,58.89,58.9,58.81,58.82,12995.0,55.3682,55.3776,55.293,55.3024,12995.0
2022-07-25 11:15:00,58.81,58.85,58.78,58.84,10489.0,55.293,55.3306,55.2648,55.3212,10489.0
2022-07-25 11:20:00,58.85,58.9,58.84,58.89,24839.0,55.3306,55.3776,55.3212,55.3682,24839.0
2022-07-25 11:25:00,58.89,58.94,58.88,58.93,27946.0,55.3682,55.4152,55.3588,55.4058,27946.0
2022-07-25 11:30:00,58.94,59.0,58.93,58.95,72169.0,55.4152,55.4716,55.4058,55.4246,72169.0
2022-07-25 11:35:00,58.94,58.98,58.94,58.96,26186.0,55.4152,55.4528,55.4152,55.434,26186.0
2022-07-25 11:40:00,58.96,58.97,58.94,58.96,8030.0,55.434,55.4434,55.4152,55.434,8030.0
2022-07-25 11:45:00,58.97,58.99,58.96,58.97,25774.0,55.4434,55.4622,55.434,55.4434,25774.0
2022-07-25 11:50:00,58.96,58.97,58.94,58.96,13652.0,55.434,55.4434,55.4152,55.434,13652.0
2022-07-25 11:55:00,58.96,58.96,58.94,58.96,5468.0,55.434,55.434,55.4152,55.434,5468.0
2022-07-25 12:00:00,58.96,58.96,58.89,58.95,23337.0,55.434,55.434,55.3682,55.4246,23337.0
2022-07-25 12:05:00,58.95,58.95,58.91,58.91,7407.0,55.4246,55.4246,55.387,55.387,7407.0
2022-07-25 12:10:00,58.91,58.91,58.85,58.86,3510.0,55.387,55.387,55.3306,55.34,3510.0
2022-07-25 12:15:00,58.87,58.88,58.84,58.88,16368.0,55.3494,55.3588,55.3212,55.3588,16368.0
2022-07-25 12:20:00,58.87,58.9,58.86,58.88,8660.0,55.3494,55.3776,55.34,55.3588,8660.0
2022-07-25 12:25:00,58.87,58.89,58.85,58.89,3737.0,55.3494,55.3682,55.3306,55.3682,3737.0
2022-07-25 12:30:00,58.89,58.92,58.88,58.92,5679.0,55.3682,55.3964,55.3588,55.3964,5679.0
2022-07-25 12:35:00,58.91,58.91,58.9,58.9,12632.0,55.387,55.387,55.3776,55.3776,12632.0
2022-07-25 12:40:00,58.91,58.97,58.91,58.96,18797.0,55.387,55.4434,55.387,55.434,18797.0
2022-07-25 12:45:00,58.96,59.03,58.96,59.01,51685.0,55.434,55.4998,55.434,55.481,51685.0
2022-07-25 12:50:00,59.02,59.02,58.99,58.99,4476.0,55.4904,55.4904,55.4622,55.4622,4476.0
2022-07-25 12:55:00,58.99,59.01,58.98,59.0,4467.0,55.4622,55.481,55.4528,55.4716,4467.0
2022-07-25 13:00:00,59.0,59.02,58.99,59.01,14785.0,55.4716,55.4904,55.4622,55.481,14785.0
2022-07-25 13:05:00,59.0,59.03,58.99,59.01,15559.0,55.4716,55.4998,55.4622,55.481,15559.0
2022-07-25 13:10:00,59.01,59.03,59.0,59.0,6766.0,55.481,55.4998,55.4716,55.4716,6766.0
2022-07-25 13:15:00,59.0,59.01,58.99,59.01,10325.0,55.4716,55.481,55.4622,55.481,10325.0
2022-07-25 13:20:00,59.0,59.01,58.96,58.98,7628.0,55.4716,55.481,55.434,55.4528,7628.0
2022-07-25 13:25:00,58.98,58.98,58.97,58.97,2573.0,55.4528,55.4528,55.4434,55.4434,2573.0
2022-07-25 13:30:00,58.97,58.99,58.95,58.96,8759.0,55.4434,55.4622,55.4246,55.434,8759.0
2022-07-25 13:35:00,58.95,58.96,58.9,58.9,7890.0,55.4246,55.434,55.3776,55.3776,7890.0
2022-07-25 13:40:00,58.91,58.92,58.9,58.91,6879.0,55.387,55.3964,55.3776,55.387,6879.0
2022-07-25 13:45:00,58.91,58.92,58.89,58.89,9418.0,55.387,55.3964,55.3682,55.3682,9418.0
2022-07-25 13:50:00,58.89,58.89,58.86,58.87,13208.0,55.3682,55.3682,55.34,55.3494,13208.0
2022-07-25 13:55:00,58.88,58.89,58.86,58.88,9600.0,55.3588,55.3682,55.34,55.3588,9600.0
2022-07-25 14:00:00,58.88,58.88,58.85,58.86,12875.0,55.3588,55.3588,55.3306,55.34,12875.0
2022-07-25 14:05:00,58.86,58.9,58.84,58.86,24815.0,55.34,55.3776,55.3212,55.34,24815.0
2022-07-25 14:10:00,58.87,58.89,58.86,58.88,12052.0,55.3494,55.3682,55.34,55.3588,12052.0
2022-07-25 14:15:00,58.88,58.89,58.83,58.84,21122.0,55.3588,55.3682,55.3118,55.3212,21122.0
2022-07-25 14:20:00,58.84,58.86,58.82,58.85,18684.0,55.3212,55.34,55.3024,55.3306,18684.0
2022-07-25 14:25:00,58.84,58.86,58.84,58.85,14929.0,55.3212,55.34,55.3212,55.3306,14929.0
2022-07-25 14:30:00,58.85,58.87,58.82,58.86,19659.0,55.3306,55.3494,55.3024,55.34,19659.0
2022-07-25 14:35:00,58.86,58.9,58.85,58.86,18251.0,55.34,55.3776,55.3306,55.34,18251.0
2022-07-25 14:40:00,58.87,58.91,58.86,58.87,31150.0,55.3494,55.387,55.34,55.3494,31150.0
2022-07-25 14:45:00,58.86,58.86,58.78,58.82,51389.0,55.34,55.34,55.2648,55.3024,51389.0
2022-07-25 14:50:00,58.82,58.82,58.75,58.77,11557.0,55.3024,55.3024,55.2366,55.2554,11557.0
2022-07-25 14:55:00,58.77,58.78,58.73,58.74,16680.0,55.2554,55.2648,55.2178,55.2272,16680.0
2022-07-25 15:00:00,58.74,58.76,58.7,58.71,11774.0,55.2272,55.246,55.1896,55.199,11774.0
2022-07-25 15:05:00,58.71,58.72,58.67,58.71,25339.0,55.199,55.2084,55.1614,55.199,25339.0
2022-07-25 15:10:00,58.71,58.72,58.66,58.68,18265.0,55.199,55.2084,55.152,55.1708,18265.0
2022-07-25 15:15:00,58.68,58.71,58.66,58.7,21917.0,55.1708,55.199,55.152,55.1896,21917.0
2022-07-25 15:20:00,58.7,58.72,58.69,58.71,35352.0,55.1896,55.2084,55.1802,55.199,35352.0
2022-07-25 15:25:00,58.71,58.71,58.66,58.66,53596.0,55.199,55.199,55.152,55.152,53596.0
2022-07-25 15:30:00,58.66,58.7,58.66,58.68,63854.0,55.152,55.1896,55.152,55.1708,63854.0
2022-07-25 15:35:00,58.68,58.71,58.65,58.71,72506.0,55.1708,55.199,55.1426,55.199,72506.0
2022-07-25 15:40:00,58.71,58.72,58.69,58.7,75096.0,55.199,55.2084,55.1802,55.1896,75096.0
2022-07-25 15:45:00,58.7,58.72,58.68,58.72,85318.0,55.1896,55.2084,55.1708,55.2084,85318.0
2022-07-25 15:50:00,58.72,58.76,58.71,58.76,113045.0,55.2084,55.246,55.199,55.246,113045.0
2022-07-25 15:55:00,58.76,58.85,58.75,58.78,132715.0,55.246,55.3306,55.2366,55.2648,132715.0
2022-07-26 09:30:00,59.0,59.13,58.99,59.07,77931.0,55.4716,55.5939,55.4622,55.5375,77931.0
2022-07-26 09:35:00,59.07,59.14,59.04,59.13,101882.0,55.5375,55.6033,55.5092,55.5939,101882.0
2022-07-26 09:40:00,59.13,59.18,59.11,59.11,56388.0,55.5939,55.6409,55.5751,55.5751,56388.0
2022-07-26 09:45:00,59.1,59.11,59.03,59.04,55030.0,55.5657,55.5751,55.4998,55.5092,55030.0
2022-07-26 09:50:00,59.05,59.14,59.04,59.11,38280.0,55.5187,55.6033,55.5092,55.5751,38280.0
2022-07-26 09:55:00,59.11,59.14,59.08,59.13,49073.0,55.5751,55.6033,55.5469,55.5939,49073.0
2022-07-26 10:00:00,59.12,59.14,59.05,59.1,46509.0,55.5845,55.6033,55.5187,55.5657,46509.0
2022-07-26 10:05:00,59.1,59.13,59.08,59.1,33066.0,55.5657,55.5939,55.5469,55.5657,33066.0
2022-07-26 10:10:00,59.09,59.11,58.96,58.98,51027.0,55.5563,55.5751,55.434,55.4528,51027.0
2022-07-26 10:15:00,58.98,59.03,58.98,59.03,16716.0,55.4528,55.4998,55.4528,55.4998,16716.0
2022-07-26 10:20:00,59.03,59.04,58.99,59.0,22692.0,55.4998,55.5092,55.4622,55.4716,22692.0
2022-07-26 10:25:00,59.01,59.03,58.99,59.03,26421.0,55.481,55.4998,55.4622,55.4998,26421.0
2022-07-26 10:30:00,59.02,59.04,58.98,59.02,18499.0,55.4904,55.5092,55.4528,55.4904,18499.0
2022-07-26 10:35:00,59.02,59.05,59.0,59.03,20008.0,55.4904,55.5187,55.4716,55.4998,20008.0
2022-07-26 10:40:00,59.03,59.06,59.01,59.04,22651.0,55.4998,55.5281,55.481,55.5092,22651.0
2022-07-26 10:45:00,59.05,59.07,59.03,59.03,10183.0,55.5187,55.5375,55.4998,55.4998,10183.0
2022-07-26 10:50:00,59.03,59.04,59.01,59.02,11312.0,55.4998,55.5092,55.481,55.4904,11312.0
2022-07-26 10:55:00,59.01,59.07,58.99,59.07,8568.0,55.481,55.5375,55.4622,55.5375,8568.0
2022-07-26 11:00:00,59.08,59.1,59.03,59.04,11855.0,55.5469,55.5657,55.4998,55.5092,11855.0
2022-07-26 11:05:00,59.05,59.05,59.0,59.0,12110.0,55.5187,55.5187,55.4716,55.4716,12110.0
2022-07-26 11:10:00,59.0,59.01,58.99,59.01,6899.0,55.4716,55.481,55.4622,55.481,6899.0
2022-07-26 11:15:00,59.02,59.03,58.99,58.99,10730.0,55.4904,55.4998,55.4622,55.4622,10730.0
2022-07-26 11:20:00,58.98,58.99,58.96,58.96,11230.0,55.4528,55.4622,55.434,55.434,11230.0
2022-07-26 11:25:00,58.96,58.97,58.85,58.86,26121.0,55.434,55.4434,55.3306,55.34,26121.0
2022-07-26 11:30:00,58.86,58.86,58.77,58.78,20322.0,55.34,55.34,55.2554,55.2648,20322.0
2022-07-26 11:35:00,58.79,58.79,58.72,58.73,49855.0,55.2742,55.2742,55.2084,55.2178,49855.0
2022-07-26 11:40:00,58.73,58.76,58.72,58.76,26861.0,55.2178,55.246,55.2084,55.246,26861.0
2022-07-26 11:45:00,58.75,58.75,58.72,58.73,18096.0,55.2366,55.2366,55.2084,55.2178,18096.0
2022-07-26 11:50:00,58.72,58.74,58.7,58.72,55335.0,55.2084,55.2272,55.1896,55.2084,55335.0
2022-07-26 11:55:00,58.73,58.74,58.72,58.73,6785.0,55.2178,55.2272,55.2084,55.2178,6785.0
2022-07-26 12:00:00,58.73,58.76,58.72,58.76,5936.0,55.2178,55.246,55.2084,55.246,5936.0
2022-07-26 12:05:00,58.75,58.77,58.72,58.74,12391.0,55.2366,55.2554,55.2084,55.2272,12391.0
2022-07-26 12:10:00,58.75,58.75,58.7,58.71,12039.0,55.2366,55.2366,55.1896,55.199,12039.0
2022-07-26 12:15:00,58.71,58.76,58.71,58.74,17916.0,55.199,55.246,55.199,55.2272,17916.0
2022-07-26 12:20:00,58.74,58.74,58.71,58.74,11979.0,55.2272,55.2272,55.199,55.2272,11979.0
2022-07-26 12:25:00,58.74,58.79,58.74,58.77,22445.0,55.2272,55.2742,55.2272,55.2554,22445.0
2022-07-26 12:30:00,58.77,58.8,58.77,58.79,17417.0,55.2554,55.2836,55.2554,55.2742,17417.0
2022-07-26 12:35:00,58.79,58.79,58.76,58.77,19602.0,55.2742,55.2742,55.246,55.2554,19602.0
2022-07-26 12:40:00,58.76,58.76,58.73,58.75,29299.0,55.246,55.246,55.2178,55.2366,29299.0
2022-07-26 12:45:00,58.75,58.78,58.73,58.77,28009.0,55.2366,55.2648,55.2178,55.2554,28009.0
2022-07-26 12:50:00,58.77,58.78,58.76,58.78,11159.0,55.2554,55.2648,55.246,55.2648,11159.0
2022-07-26 12:55:00,58.78,58.79,58.77,58.78,20851.0,55.2648,55.2742,55.2554,55.2648,20851.0
2022-07-26 13:00:00,58.78,58.78,58.73,58.78,20691.0,55.2648,55.2648,55.2178,55.2648,20691.0
2022-07-26 13:05:00,58.78,58.78,58.73,58.76,29946.0,55.2648,55.2648,55.2178,55.246,29946.0
2022-07-26 13:10:00,58.76,58.82,58.76,58.76,59364.0,55.246,55.3024,55.246,55.246,59364.0
2022-07-26 13:15:00,58.76,58.77,58.75,58.76,20541.0,55.246,55.2554,55.2366,55.246,20541.0
2022-07-26 13:20:00,58.76,58.8,58.75,58.78,25066.0,55.246,55.2836,55.2366,55.2648,25066.0
2022-07-26 13:25:00,58.76,58.81,58.76,58.81,31958.0,55.246,55.293,55.246,55.293,31958.0
2022-07-26 13:30:00,58.81,58.81,58.74,58.75,29455.0,55.293,55.293,55.2272,55.2366,29455.0
2022-07-26 13:35:00,58.75,58.78,58.75,58.76,17607.0,55.2366,55.2648,55.2366,55.246,17607.0
2022-07-26 13:40:00,58.76,58.77,58.74,58.76,18411.0,55.246,55.2554,55.2272,55.246,18411.0
2022-07-26 13:45:00,58.76,58.76,58.72,58.73,14805.0,55.246,55.246,55.2084,55.2178,14805.0
2022-07-26 13:50:00,58.74,58.74,58.72,58.73,12989.0,55.2272,55.2272,55.2084,55.2178,12989.0
2022-07-26 13:55:00,58.73,58.75,58.71,58.72,28226.0,55.2178,55.2366,55.199,55.2084,28226.0
2022-07-26 14:00:00,58.72,58.78,58.71,58.78,23618.0,55.2084,55.2648,55.199,55.2648,23618.0
2022-07-26 14:05:00,58.78,58.79,58.72,58.72,41179.0,55.2648,55.2742,55.2084,55.2084,41179.0
2022-07-26 14:10:00,58.73,58.75,58.72,58.74,18165.0,55.2178,55.2366,55.2084,55.2272,18165.0
2022-07-26 14:15:00,58.73,58.74,58.68,58.69,21216.0,55.2178,55.2272,55.1708,55.1802,21216.0
2022-07-26 14:20:00,58.7,58.7,58.65,58.69,16930.0,55.1896,55.1896,55.1426,55.1802,16930.0
2022-07-26 14:25:00,58.68,58.69,58.63,58.63,30428.0,55.1708,55.1802,55.1238,55.1238,30428.0
2022-07-26 14:30:00,58.63,58.66,58.62,58.64,38017.0,55.1238,55.152,55.1144,55.1332,38017.0
2022-07-26 14:35:00,58.63,58.64,58.61,58.62,14354.0,55.1238,55.1332,55.105,55.1144,14354.0
2022-07-26 14:40:00,58.62,58.63,58.61,58.62,19108.0,55.1144,55.1238,55.105,55.1144,19108.0
2022-07-26 14:45:00,58.62,58.65,58.61,58.62,24064.0,55.1144,55.1426,55.105,55.1144,24064.0
2022-07-26 14:50:00,58.62,58.65,58.6,58.64,24233.0,55.1144,55.1426,55.0956,55.1332,24233.0
2022-07-26 14:55:00,58.64,58.65,58.62,58.65,39268.0,55.1332,55.1426,55.1144,55.1426,39268.0
2022-07-26 15:00:00,58.65,58.66,58.62,58.62,24896.0,55.1426,55.152,55.1144,55.1144,24896.0
2022-07-26 15:05:00,58.61,58.62,58.58,58.6,29597.0,55.105,55.1144,55.0768,55.0956,29597.0
2022-07-26 15:10:00,58.61,58.65,58.6,58.63,15396.0,55.105,55.1426,55.0956,55.1238,15396.0
2022-07-26 15:15:00,58.63,58.66,58.63,58.63,26265.0,55.1238,55.152,55.1238,55.1238,26265.0
2022-07-26 15:20:00,58.63,58.67,58.63,58.64,25668.0,55.1238,55.1614,55.1238,55.1332,25668.0
2022-07-26 15:25:00,58.64,58.64,58.61,58.64,28264.0,55.1332,55.1332,55.105,55.1332,28264.0
2022-07-26 15:30:00,58.64,58.64,58.61,58.64,47281.0,55.1332,55.1332,55.105,55.1332,47281.0
2022-07-26 15:35:00,58.64,58.65,58.62,58.65,20693.0,55.1332,55.1426,55.1144,55.1426,20693.0
2022-07-26 15:40:00,58.65,58.66,58.62,58.62,27613.0,55.1426,55.152,55.1144,55.1144,27613.0
2022-07-26 15:45:00,58.62,58.62,58.58,58.6,31310.0,55.1144,55.1144,55.0768,55.0956,31310.0
2022-07-26 15:50:00,58.6,58.66,58.6,58.66,48683.0,55.0956,55.152,55.0956,55.152,48683.0
2022-07-26 15:55:00,58.66,58.67,58.6,58.66,142272.0,55.152,55.1614,55.0956,55.152,142272.0
2022-07-27 09:30:00,59.0,59.0,58.89,58.91,51576.0,55.4716,55.4716,55.3682,55.387,51576.0
2022-07-27 09:35:00,58.92,58.97,58.88,58.93,92512.0,55.3964,55.4434,55.3588,55.4058,92512.0
2022-07-27 09:40:00,58.93,58.96,58.9,58.95,44514.0,55.4058,55.434,55.3776,55.4246,44514.0
2022-07-27 09:45:00,58.94,59.0,58.94,58.97,43830.0,55.4152,55.4716,55.4152,55.4434,43830.0
2022-07-27 09:50:00,58.97,58.99,58.94,58.96,30660.0,55.4434,55.4622,55.4152,55.434,30660.0
2022-07-27 09:55:00,58.96,59.02,58.96,58.98,46713.0,55.434,55.4904,55.434,55.4528,46713.0
2022-07-27 10:00:00,58.98,59.02,58.98,59.02,24875.0,55.4528,55.4904,55.4528,55.4904,24875.0
2022-07-27 10:05:00,59.03,59.05,58.96,58.98,31667.0,55.4998,55.5187,55.434,55.4528,31667.0
2022-07-27 10:10:00,58.98,59.02,58.98,59.02,12424.0,55.4528,55.4904,55.4528,55.4904,12424.0
2022-07-27 10:15:00,59.01,59.05,59.01,59.05,23151.0,55.481,55.5187,55.481,55.5187,23151.0
2022-07-27 10:20:00,59.05,59.07,59.01,59.02,20336.0,55.5187,55.5375,55.481,55.4904,20336.0
2022-07-27 10:25:00,59.02,59.04,59.01,59.03,14640.0,55.4904,55.5092,55.481,55.4998,14640.0
2022-07-27 10:30:00,59.03,59.04,58.99,59.01,15899.0,55.4998,55.5092,55.4622,55.481,15899.0
2022-07-27 10:35:00,59.01,59.06,59.01,59.04,18175.0,55.481,55.5281,55.481,55.5092,18175.0
2022-07-27 10:40:00,59.05,59.06,59.01,59.03,21521.0,55.5187,55.5281,55.481,55.4998,21521.0
2022-07-27 10:45:00,59.03,59.08,59.02,59.06,12957.0,55.4998,55.5469,55.4904,55.5281,12957.0
2022-07-27 10:50:00,59.05,59.08,59.04,59.08,25848.0,55.5187,55.5469,55.5092,55.5469,25848.0
2022-07-27 10:55:00,59.08,59.12,59.07,59.11,20763.0,55.5469,55.5845,55.5375,55.5751,20763.0
2022-07-27 11:00:00,59.11,59.18,59.11,59.15,17361.0,55.5751,55.6409,55.5751,55.6127,17361.0
2022-07-27 11:05:00,59.15,59.17,59.12,59.13,14880.0,55.6127,55.6315,55.5845,55.5939,14880.0
2022-07-27 11:10:00,59.13,59.19,59.13,59.19,26341.0,55.5939,55.6503,55.5939,55.6503,26341.0
2022-07-27 11:15:00,59.19,59.21,59.18,59.2,19898.0,55.6503,55.6691,55.6409,55.6597,19898.0
2022-07-27 11:20:00,59.2,59.21,59.14,59.14,27569.0,55.6597,55.6691,55.6033,55.6033,27569.0
2022-07-27 11:25:00,59.13,59.14,59.12,59.12,21356.0,55.5939,55.6033,55.5845,55.5845,21356.0
2022-07-27 11:30:00,59.13,59.16,59.12,59.13,8962.0,55.5939,55.6221,55.5845,55.5939,8962.0
2022-07-27 11:35:00,59.13,59.14,59.11,59.11,7743.0,55.5939,55.6033,55.5751,55.5751,7743.0
2022-07-27 11:40:00,59.12,59.13,59.11,59.11,8645.0,55.5845,55.5939,55.5751,55.5751,8645.0
2022-07-27 11:45:00,59.09,59.11,59.07,59.07,6338.0,55.5563,55.5751,55.5375,55.5375,6338.0
2022-07-27 11:50:00,59.07,59.08,59.04,59.04,17827.0,55.5375,55.5469,55.5092,55.5092,17827.0
2022-07-27 11:55:00,59.05,59.08,59.04,59.07,11798.0,55.5187,55.5469,55.5092,55.5375,11798.0
2022-07-27 12:00:00,59.07,59.13,59.06,59.13,15806.0,55.5375,55.5939,55.5281,55.5939,15806.0
2022-07-27 12:05:00,59.13,59.14,59.11,59.13,11716.0,55.5939,55.6033,55.5751,55.5939,11716.0
2022-07-27 12:10:00,59.13,59.13,59.11,59.13,17499.0,55.5939,55.5939,55.5751,55.5939,17499.0
2022-07-27 12:15:00,59.13,59.13,59.11,59.11,2200.0,55.5939,55.5939,55.5751,55.5751,2200.0
2022-07-27 12:20:00,59.1,59.13,59.09,59.11,44315.0,55.5657,55.5939,55.5563,55.5751,44315.0
2022-07-27 12:25:00,59.11,59.12,59.09,59.09,9678.0,55.5751,55.5845,55.5563,55.5563,9678.0
2022-07-27 12:30:00,59.09,59.1,59.06,59.07,24191.0,55.5563,55.5657,55.5281,55.5375,24191.0
2022-07-27 12:35:00,59.07,59.07,59.03,59.03,7664.0,55.5375,55.5375,55.4998,55.4998,7664.0
2022-07-27 12:40:00,59.03,59.07,59.03,59.05,14763.0,55.4998,55.5375,55.4998,55.5187,14763.0
2022-07-27 12:45:00,59.05,59.06,59.03,59.03,3036.0,55.5187,55.5281,55.4998,55.4998,3036.0
2022-07-27 12:50:00,59.03,59.05,59.03,59.04,1721.0,55.4998,55.5187,55.4998,55.5092,1721.0
2022-07-27 12:55:00,59.04,59.04,58.97,58.98,10141.0,55.5092,55.5092,55.4434,55.4528,10141.0
2022-07-27 13:00:00,58.99,59.0,58.95,58.96,7596.0,55.4622,55.4716,55.4246,55.434,7596.0
2022-07-27 13:05:00,58.96,59.0,58.96,58.98,17813.0,55.434,55.4716,55.434,55.4528,17813.0
2022-07-27 13:10:00,58.99,58.99,58.97,58.98,5422.0,55.4622,55.4622,55.4434,55.4528,5422.0
2022-07-27 13:15:00,58.98,58.99,58.97,58.97,5420.0,55.4528,55.4622,55.4434,55.4434,5420.0
2022-07-27 13:20:00,58.96,59.0,58.96,58.97,24435.0,55.434,55.4716,55.434,55.4434,24435.0
2022-07-27 13:25:00,58.98,58.98,58.95,58.95,3744.0,55.4528,55.4528,55.4246,55.4246,3744.0
2022-07-27 13:30:00,58.95,58.97,58.94,58.95,2500.0,55.4246,55.4434,55.4152,55.4246,2500.0
2022-07-27 13:35:00,58.94,58.96,58.94,58.95,8247.0,55.4152,55.434,55.4152,55.4246,8247.0
2022-07-27 13:40:00,58.95,58.98,58.95,58.98,10183.0,55.4246,55.4528,55.4246,55.4528,10183.0
2022-07-27 13:45:00,58.98,58.98,58.95,58.97,5239.0,55.4528,55.4528,55.4246,55.4434,5239.0
2022-07-27 13:50:00,58.97,58.97,58.94,58.95,12898.0,55.4434,55.4434,55.4152,55.4246,12898.0
2022-07-27 13:55:00,58.96,58.98,58.92,58.93,9586.0,55.434,55.4528,55.3964,55.4058,9586.0
2022-07-27 14:00:00,58.92,59.15,58.87,59.08,42909.0,55.3964,55.6127,55.3494,55.5469,42909.0
2022-07-27 14:05:00,59.07,59.07,58.9,58.96,9468.0,55.5375,55.5375,55.3776,55.434,9468.0
2022-07-27 14:10:00,58.93,59.07,58.92,59.03,17437.0,55.4058,55.5375,55.3964,55.4998,17437.0
2022-07-27 14:15:00,59.02,59.11,59.02,59.07,8900.0,55.4904,55.5751,55.4904,55.5375,8900.0
2022-07-27 14:20:00,59.09,59.11,59.05,59.05,16588.0,55.5563,55.5751,55.5187,55.5187,16588.0
2022-07-27 14:25:00,59.06,59.11,59.06,59.08,11554.0,55.5281,55.5751,55.5281,55.5469,11554.0
2022-07-27 14:30:00,59.08,59.1,58.85,58.92,59010.0,55.5469,55.5657,55.3306,55.3964,59010.0
2022-07-27 14:35:00,58.93,59.25,58.93,59.23,189646.0,55.4058,55.7067,55.4058,55.6879,189646.0
2022-07-27 14:40:00,59.23,59.45,59.23,59.45,47200.0,55.6879,55.8947,55.6879,55.8947,47200.0
2022-07-27 14:45:00,59.47,59.58,59.47,59.53,83622.0,55.9135,56.017,55.9135,55.9699,83622.0
2022-07-27 14:50:00,59.53,59.68,59.52,59.68,50138.0,55.9699,56.111,55.9605,56.111,50138.0
2022-07-27 14:55:00,59.68,59.71,59.58,59.65,67019.0,56.111,56.1392,56.017,56.0828,67019.0
2022-07-27 15:00:00,59.65,59.71,59.58,59.71,56333.0,56.0828,56.1392,56.017,56.1392,56333.0
2022-07-27 15:05:00,59.71,59.76,59.67,59.71,29047.0,56.1392,56.1862,56.1016,56.1392,29047.0
2022-07-27 15:10:00,59.73,59.76,59.68,59.7,35763.0,56.158,56.1862,56.111,56.1298,35763.0
2022-07-27 15:15:00,59.7,59.79,59.69,59.74,60713.0,56.1298,56.2144,56.1204,56.1674,60713.0
2022-07-27 15:20:00,59.75,59.84,59.7,59.83,59897.0,56.1768,56.2614,56.1298,56.252,59897.0
2022-07-27 15:25:00,59.84,59.95,59.84,59.94,17996.0,56.2614,56.3648,56.2614,56.3554,17996.0
2022-07-27 15:30:00,59.95,59.99,59.92,59.98,32811.0,56.3648,56.4024,56.3366,56.393,32811.0
2022-07-27 15:35:00,59.98,59.98,59.89,59.9,38245.0,56.393,56.393,56.3084,56.3178,38245.0
2022-07-27 15:40:00,59.89,59.94,59.86,59.91,64517.0,56.3084,56.3554,56.2802,56.3272,64517.0
2022-07-27 15:45:00,59.9,59.92,59.88,59.89,73306.0,56.3178,56.3366,56.299,56.3084,73306.0
2022-07-27 15:50:00,59.88,59.89,59.8,59.85,102210.0,56.299,56.3084,56.2238,56.2708,102210.0
2022-07-27 15:55:00,59.85,59.86,59.8,59.84,99175.0,56.2708,56.2802,56.2238,56.2614,99175.0
2022-07-28 09:30:00,59.99,60.14,59.99,60.1,111828.0,56.4024,56.5435,56.4024,56.5059,111828.0
2022-07-28 09:35:00,60.1,60.15,60.05,60.09,92113.0,56.5059,56.5529,56.4588,56.4965,92113.0
2022-07-28 09:40:00,60.06,60.08,59.97,59.99,62773.0,56.4682,56.4871,56.3836,56.4024,62773.0
2022-07-28 09:45:00,59.99,60.0,59.86,59.94,63125.0,56.4024,56.4118,56.2802,56.3554,63125.0
2022-07-28 09:50:00,59.96,59.98,59.8,59.83,64641.0,56.3742,56.393,56.2238,56.252,64641.0
2022-07-28 09:55:00,59.82,59.9,59.8,59.87,50252.0,56.2426,56.3178,56.2238,56.2896,50252.0
2022-07-28 10:00:00,59.88,59.94,59.88,59.92,28554.0,56.299,56.3554,56.299,56.3366,28554.0
2022-07-28 10:05:00,59.92,59.92,59.76,59.79,26719.0,56.3366,56.3366,56.1862,56.2144,26719.0
2022-07-28 10:10:00,59.8,59.82,59.71,59.77,47491.0,56.2238,56.2426,56.1392,56.1956,47491.0
2022-07-28 10:15:00,59.78,59.84,59.75,59.81,26764.0,56.205,56.2614,56.1768,56.2332,26764.0
2022-07-28 10:20:00,59.82,59.82,59.71,59.79,17434.0,56.2426,56.2426,56.1392,56.2144,17434.0
2022-07-28 10:25:00,59.79,59.8,59.7,59.76,40732.0,56.2144,56.2238,56.1298,56.1862,40732.0
2022-07-28 10:30:00,59.76,59.8,59.73,59.78,22770.0,56.1862,56.2238,56.158,56.205,22770.0
2022-07-28 10:35:00,59.79,59.89,59.78,59.84,95850.0,56.2144,56.3084,56.205,56.2614,95850.0
2022-07-28 10:40:00,59.84,59.86,59.78,59.84,24472.0,56.2614,56.2802,56.205,56.2614,24472.0
2022-07-28 10:45:00,59.84,60.0,59.84,59.99,107411.0,56.2614,56.4118,56.2614,56.4024,107411.0
2022-07-28 10:50:00,59.99,60.02,59.97,59.99,137667.0,56.4024,56.4306,56.3836,56.4024,137667.0
2022-07-28 10:55:00,59.99,60.02,59.96,60.02,70561.0,56.4024,56.4306,56.3742,56.4306,70561.0
2022-07-28 11:00:00,60.02,60.09,60.0,60.01,25877.0,56.4306,56.4965,56.4118,56.4212,25877.0
2022-07-28 11:05:00,60.01,60.04,59.97,59.99,45829.0,56.4212,56.4494,56.3836,56.4024,45829.0
2022-07-28 11:10:00,59.99,60.01,59.94,60.01,18146.0,56.4024,56.4212,56.3554,56.4212,18146.0
2022-07-28 11:15:00,60.0,60.01,59.98,59.98,25283.0,56.4118,56.4212,56.393,56.393,25283.0
2022-07-28 11:20:00,59.98,60.17,59.97,60.14,44332.0,56.393,56.5717,56.3836,56.5435,44332.0
2022-07-28 11:25:00,60.15,60.18,60.11,60.14,69170.0,56.5529,56.5811,56.5153,56.5435,69170.0
2022-07-28 11:30:00,60.14,60.15,60.06,60.09,42095.0,56.5435,56.5529,56.4682,56.4965,42095.0
2022-07-28 11:35:00,60.1,60.13,60.07,60.09,19786.0,56.5059,56.5341,56.4777,56.4965,19786.0
2022-07-28 11:40:00,60.09,60.17,60.09,60.17,21283.0,56.4965,56.5717,56.4965,56.5717,21283.0
2022-07-28 11:45:00,60.17,60.21,60.13,60.17,32145.0,56.5717,56.6093,56.5341,56.5717,32145.0
2022-07-28 11:50:00,60.18,60.2,60.17,60.18,7760.0,56.5811,56.5999,56.5717,56.5811,7760.0
2022-07-28 11:55:00,60.17,60.17,60.11,60.11,14432.0,56.5717,56.5717,56.5153,56.5153,14432.0
2022-07-28 12:00:00,60.12,60.14,60.09,60.11,33223.0,56.5247,56.5435,56.4965,56.5153,33223.0
2022-07-28 12:05:00,60.11,60.15,60.09,60.12,19110.0,56.5153,56.5529,56.4965,56.5247,19110.0
2022-07-28 12:10:00,60.12,60.15,60.12,60.13,10982.0,56.5247,56.5529,56.5247,56.5341,10982.0
2022-07-28 12:15:00,60.13,60.13,60.1,60.1,10404.0,56.5341,56.5341,56.5059,56.5059,10404.0
2022-07-28 12:20:00,60.1,60.15,60.08,60.15,18853.0,56.5059,56.5529,56.4871,56.5529,18853.0
2022-07-28 12:25:00,60.15,60.21,60.14,60.19,18839.0,56.5529,56.6093,56.5435,56.5905,18839.0
2022-07-28 12:30:00,60.19,60.23,60.15,60.17,14964.0,56.5905,56.6281,56.5529,56.5717,14964.0
2022-07-28 12:35:00,60.18,60.2,60.16,60.19,9586.0,56.5811,56.5999,56.5623,56.5905,9586.0
2022-07-28 12:40:00,60.19,60.19,60.16,60.16,4974.0,56.5905,56.5905,56.5623,56.5623,4974.0
2022-07-28 12:45:00,60.16,60.17,60.14,60.15,17584.0,56.5623,56.5717,56.5435,56.5529,17584.0
2022-07-28 12:50:00,60.15,60.2,60.14,60.18,9788.0,56.5529,56.5999,56.5435,56.5811,9788.0
2022-07-28 12:55:00,60.19,60.24,60.18,60.23,18493.0,56.5905,56.6375,56.5811,56.6281,18493.0
2022-07-28 13:00:00,60.22,60.22,60.16,60.2,14116.0,56.6187,56.6187,56.5623,56.5999,14116.0
2022-07-28 13:05:00,60.21,60.24,60.2,60.23,12266.0,56.6093,56.6375,56.5999,56.6281,12266.0
2022-07-28 13:10:00,60.24,60.27,60.23,60.27,12393.0,56.6375,56.6657,56.6281,56.6657,12393.0
2022-07-28 13:15:00,60.26,60.26,60.23,60.23,14268.0,56.6563,56.6563,56.6281,56.6281,14268.0
2022-07-28 13:20:00,60.24,60.28,60.24,60.26,19780.0,56.6375,56.6751,56.6375,56.6563,19780.0
2022-07-28 13:25:00,60.27,60.27,60.26,60.27,8750.0,56.6657,56.6657,56.6563,56.6657,8750.0
2022-07-28 13:30:00,60.27,60.32,60.26,60.31,21631.0,56.6657,56.7127,56.6563,56.7033,21631.0
2022-07-28 13:35:00,60.32,60.36,60.32,60.34,31013.0,56.7127,56.7503,56.7127,56.7315,31013.0
2022-07-28 13:40:00,60.35,60.39,60.35,60.39,51853.0,56.7409,56.7785,56.7409,56.7785,51853.0
2022-07-28 13:45:00,60.38,60.41,60.37,60.4,53231.0,56.7691,56.7973,56.7597,56.7879,53231.0
2022-07-28 13:50:00,60.4,60.41,60.37,60.38,39603.0,56.7879,56.7973,56.7597,56.7691,39603.0
2022-07-28 13:55:00,60.38,60.45,60.38,60.42,14538.0,56.7691,56.8349,56.7691,56.8067,14538.0
2022-07-28 14:00:00,60.42,60.42,60.38,60.39,26457.0,56.8067,56.8067,56.7691,56.7785,26457.0
2022-07-28 14:05:00,60.38,60.38,60.34,60.36,7668.0,56.7691,56.7691,56.7315,56.7503,7668.0
2022-07-28 14:10:00,60.35,60.37,60.32,60.33,32682.0,56.7409,56.7597,56.7127,56.7221,32682.0
2022-07-28 14:15:00,60.34,60.37,60.33,60.37,12794.0,56.7315,56.7597,56.7221,56.7597,12794.0
2022-07-28 14:20:00,60.37,60.37,60.34,60.36,12595.0,56.7597,56.7597,56.7315,56.7503,12595.0
2022-07-28 14:25:00,60.35,60.37,60.35,60.36,15083.0,56.7409,56.7597,56.7409,56.7503,15083.0
2022-07-28 14:30:00,60.36,60.36,60.32,60.35,16586.0,56.7503,56.7503,56.7127,56.7409,16586.0
2022-07-28 14:35:00,60.35,60.38,60.34,60.38,14174.0,56.7409,56.7691,56.7315,56.7691,14174.0
2022-07-28 14:40:00,60.38,60.41,60.37,60.4,27381.0,56.7691,56.7973,56.7597,56.7879,27381.0
2022-07-28 14:45:00,60.4,60.42,60.39,60.42,10624.0,56.7879,56.8067,56.7785,56.8067,10624.0
2022-07-28 14:50:00,60.42,60.45,60.4,60.45,24319.0,56.8067,56.8349,56.7879,56.8349,24319.0
2022-07-28 14:55:00,60.45,60.47,60.45,60.47,16544.0,56.8349,56.8537,56.8349,56.8537,16544.0
2022-07-28 15:00:00,60.47,60.54,60.47,60.54,29330.0,56.8537,56.9195,56.8537,56.9195,29330.0
2022-07-28 15:05:00,60.54,60.56,60.5,60.51,41574.0,56.9195,56.9383,56.8819,56.8913,41574.0
2022-07-28 15:10:00,60.51,60.52,60.49,60.52,28731.0,56.8913,56.9007,56.8725,56.9007,28731.0
2022-07-28 15:15:00,60.52,60.53,60.48,60.52,13159.0,56.9007,56.9101,56.8631,56.9007,13159.0
2022-07-28 15:20:00,60.52,60.53,60.51,60.53,18484.0,56.9007,56.9101,56.8913,56.9101,18484.0
2022-07-28 15:25:00,60.53,60.53,60.52,60.53,17886.0,56.9101,56.9101,56.9007,56.9101,17886.0
2022-07-28 15:30:00,60.53,60.53,60.51,60.53,19911.0,56.9101,56.9101,56.8913,56.9101,19911.0
2022-07-28 15:35:00,60.53,60.53,60.49,60.5,32087.0,56.9101,56.9101,56.8725,56.8819,32087.0
2022-07-28 15:40:00,60.51,60.52,60.48,60.52,42493.0,56.8913,56.9007,56.8631,56.9007,42493.0
2022-07-28 15:45:00,60.52,60.6,60.51,60.6,55430.0,56.9007,56.976,56.8913,56.976,55430.0
2022-07-28 15:50:00,60.6,60.64,60.58,60.59,102302.0,56.976,57.0136,56.9572,56.9666,102302.0
2022-07-28 15:55:00,60.59,60.59,60.5,60.5,139108.0,56.9666,56.9666,56.8819,56.8819,139108.0
2022-07-29 09:30:00,59.87,59.93,59.63,59.65,97496.0,56.2896,56.346,56.064,56.0828,97496.0
2022-07-29 09:35:00,59.65,59.66,59.56,59.62,58920.0,56.0828,56.0922,55.9982,56.0546,58920.0
2022-07-29 09:40:00,59.62,59.73,59.6,59.68,67980.0,56.0546,56.158,56.0358,56.111,67980.0
2022-07-29 09:45:00,59.68,59.76,59.66,59.69,82959.0,56.111,56.1862,56.0922,56.1204,82959.0
2022-07-29 09:50:00,59.67,59.71,59.63,59.64,65789.0,56.1016,56.1392,56.064,56.0734,65789.0
2022-07-29 09:55:00,59.64,59.7,59.61,59.64,101652.0,56.0734,56.1298,56.0452,56.0734,101652.0
2022-07-29 10:00:00,59.64,59.74,59.59,59.71,98863.0,56.0734,56.1674,56.0264,56.1392,98863.0
2022-07-29 10:05:00,59.71,59.79,59.65,59.67,58265.0,56.1392,56.2144,56.0828,56.1016,58265.0
2022-07-29 10:10:00,59.67,59.69,59.64,59.67,45635.0,56.1016,56.1204,56.0734,56.1016,45635.0
2022-07-29 10:15:00,59.67,59.7,59.64,59.69,17356.0,56.1016,56.1298,56.0734,56.1204,17356.0
2022-07-29 10:20:00,59.7,59.78,59.69,59.76,56302.0,56.1298,56.205,56.1204,56.1862,56302.0
2022-07-29 10:25:00,59.76,59.84,59.76,59.82,36676.0,56.1862,56.2614,56.1862,56.2426,36676.0
2022-07-29 10:30:00,59.82,59.84,59.77,59.79,57904.0,56.2426,56.2614,56.1956,56.2144,57904.0
2022-07-29 10:35:00,59.79,59.9,59.78,59.87,76818.0,56.2144,56.3178,56.205,56.2896,76818.0
2022-07-29 10:40:00,59.88,59.92,59.88,59.92,29470.0,56.299,56.3366,56.299,56.3366,29470.0
2022-07-29 10:45:00,59.93,59.93,59.84,59.85,33821.0,56.346,56.346,56.2614,56.2708,33821.0
2022-07-29 10:50:00,59.86,59.87,59.83,59.84,14124.0,56.2802,56.2896,56.252,56.2614,14124.0
2022-07-29 10:55:00,59.85,59.86,59.79,59.8,29368.0,56.2708,56.2802,56.2144,56.2238,29368.0
2022-07-29 11:00:00,59.79,59.79,59.73,59.75,27557.0,56.2144,56.2144,56.158,56.1768,27557.0
2022-07-29 11:05:00,59.75,59.79,59.75,59.77,15416.0,56.1768,56.2144,56.1768,56.1956,15416.0
2022-07-29 11:10:00,59.77,59.79,59.73,59.79,6674.0,56.1956,56.2144,56.158,56.2144,6674.0
2022-07-29 11:15:00,59.79,59.82,59.77,59.82,21002.0,56.2144,56.2426,56.1956,56.2426,21002.0
2022-07-29 11:20:00,59.81,59.85,59.79,59.79,58741.0,56.2332,56.2708,56.2144,56.2144,58741.0
2022-07-29 11:25:00,59.79,59.83,59.78,59.83,42465.0,56.2144,56.252,56.205,56.252,42465.0
2022-07-29 11:30:00,59.83,59.85,59.8,59.82,31994.0,56.252,56.2708,56.2238,56.2426,31994.0
2022-07-29 11:35:00,59.82,59.85,59.8,59.81,91095.0,56.2426,56.2708,56.2238,56.2332,91095.0
2022-07-29 11:40:00,59.81,59.89,59.8,59.89,85603.0,56.2332,56.3084,56.2238,56.3084,85603.0
2022-07-29 11:45:00,59.89,59.9,59.87,59.88,22061.0,56.3084,56.3178,56.2896,56.299,22061.0
2022-07-29 11:50:00,59.87,59.89,59.85,59.89,12865.0,56.2896,56.3084,56.2708,56.3084,12865.0
2022-07-29 11:55:00,59.89,59.9,59.87,59.9,16433.0,56.3084,56.3178,56.2896,56.3178,16433.0
2022-07-29 12:00:00,59.9,59.92,59.89,59.91,9251.0,56.3178,56.3366,56.3084,56.3272,9251.0
2022-07-29 12:05:00,59.9,59.91,59.85,59.86,16893.0,56.3178,56.3272,56.2708,56.2802,16893.0
2022-07-29 12:10:00,59.87,59.92,59.84,59.85,12853.0,56.2896,56.3366,56.2614,56.2708,12853.0
2022-07-29 12:15:00,59.85,59.88,59.84,59.88,38021.0,56.2708,56.299,56.2614,56.299,38021.0
2022-07-29 12:20:00,59.88,59.88,59.87,59.88,6004.0,56.299,56.299,56.2896,56.299,6004.0
2022-07-29 12:25:00,59.88,59.88,59.81,59.83,18307.0,56.299,56.299,56.2332,56.252,18307.0
2022-07-29 12:30:00,59.84,59.87,59.84,59.86,17978.0,56.2614,56.2896,56.2614,56.2802,17978.0
2022-07-29 12:35:00,59.85,59.89,59.83,59.88,18715.0,56.2708,56.3084,56.252,56.299,18715.0
2022-07-29 12:40:00,59.89,59.92,59.88,59.92,22866.0,56.3084,56.3366,56.299,56.3366,22866.0
2022-07-29 12:45:00,59.92,59.98,59.91,59.94,60669.0,56.3366,56.393,56.3272,56.3554,60669.0
2022-07-29 12:50:00,59.93,59.97,59.93,59.96,35142.0,56.346,56.3836,56.346,56.3742,35142.0
2022-07-29 12:55:00,59.96,59.99,59.95,59.97,12996.0,56.3742,56.4024,56.3648,56.3836,12996.0
2022-07-29 13:00:00,59.96,59.97,59.92,59.93,33134.0,56.3742,56.3836,56.3366,56.346,33134.0
2022-07-29 13:05:00,59.93,59.93,59.89,59.9,22713.0,56.346,56.346,56.3084,56.3178,22713.0
2022-07-29 13:10:00,59.9,59.92,59.87,59.89,22181.0,56.3178,56.3366,56.2896,56.3084,22181.0
2022-07-29 13:15:00,59.89,59.91,59.87,59.87,28904.0,56.3084,56.3272,56.2896,56.2896,28904.0
2022-07-29 13:20:00,59.88,59.89,59.86,59.88,21082.0,56.299,56.3084,56.2802,56.299,21082.0
2022-07-29 13:25:00,59.89,59.89,59.84,59.84,8240.0,56.3084,56.3084,56.2614,56.2614,8240.0
2022-07-29 13:30:00,59.84,59.87,59.83,59.86,12285.0,56.2614,56.2896,56.252,56.2802,12285.0
2022-07-29 13:35:00,59.86,59.9,59.86,59.88,19364.0,56.2802,56.3178,56.2802,56.299,19364.0
2022-07-29 13:40:00,59.89,59.89,59.87,59.88,12263.0,56.3084,56.3084,56.2896,56.299,12263.0
2022-07-29 13:45:00,59.89,59.9,59.88,59.9,4252.0,56.3084,56.3178,56.299,56.3178,4252.0
2022-07-29 13:50:00,59.9,59.93,59.9,59.92,13879.0,56.3178,56.346,56.3178,56.3366,13879.0
2022-07-29 13:55:00,59.91,59.92,59.89,59.9,27669.0,56.3272,56.3366,56.3084,56.3178,27669.0
2022-07-29 14:00:00,59.9,59.9,59.87,59.87,5139.0,56.3178,56.3178,56.2896,56.2896,5139.0
2022-07-29 14:05:00,59.88,59.93,59.87,59.92,12303.0,56.299,56.346,56.2896,56.3366,12303.0
2022-07-29 14:10:00,59.91,59.92,59.9,59.91,5189.0,56.3272,56.3366,56.3178,56.3272,5189.0
2022-07-29 14:15:00,59.91,59.92,59.9,59.92,13518.0,56.3272,56.3366,56.3178,56.3366,13518.0
2022-07-29 14:20:00,59.92,59.92,59.9,59.91,3895.0,56.3366,56.3366,56.3178,56.3272,3895.0
2022-07-29 14:25:00,59.91,59.92,59.9,59.91,4156.0,56.3272,56.3366,56.3178,56.3272,4156.0
2022-07-29 14:30:00,59.91,59.93,59.9,59.92,19001.0,56.3272,56.346,56.3178,56.3366,19001.0
2022-07-29 14:35:00,59.92,60.0,59.92,59.99,26008.0,56.3366,56.4118,56.3366,56.4024,26008.0
2022-07-29 14:40:00,59.98,59.99,59.94,59.98,15636.0,56.393,56.4024,56.3554,56.393,15636.0
2022-07-29 14:45:00,59.98,60.03,59.98,60.0,22610.0,56.393,56.44,56.393,56.4118,22610.0
2022-07-29 14:50:00,60.01,60.05,60.0,60.05,15610.0,56.4212,56.4588,56.4118,56.4588,15610.0
2022-07-29 14:55:00,60.04,60.11,60.03,60.1,57362.0,56.4494,56.5153,56.44,56.5059,57362.0
2022-07-29 15:00:00,60.11,60.23,60.09,60.23,57089.0,56.5153,56.6281,56.4965,56.6281,57089.0
2022-07-29 15:05:00,60.23,60.23,60.19,60.2,20957.0,56.6281,56.6281,56.5905,56.5999,20957.0
2022-07-29 15:10:00,60.19,60.21,60.17,60.2,29008.0,56.5905,56.6093,56.5717,56.5999,29008.0
2022-07-29 15:15:00,60.2,60.2,60.13,60.18,25623.0,56.5999,56.5999,56.5341,56.5811,25623.0
2022-07-29 15:20:00,60.18,60.19,60.15,60.17,19144.0,56.5811,56.5905,56.5529,56.5717,19144.0
2022-07-29 15:25:00,60.16,60.16,60.13,60.16,19661.0,56.5623,56.5623,56.5341,56.5623,19661.0
2022-07-29 15:30:00,60.16,60.21,60.15,60.2,62123.0,56.5623,56.6093,56.5529,56.5999,62123.0
2022-07-29 15:35:00,60.21,60.26,60.2,60.23,42446.0,56.6093,56.6563,56.5999,56.6281,42446.0
2022-07-29 15:40:00,60.23,60.31,60.22,60.3,107913.0,56.6281,56.7033,56.6187,56.6939,107913.0
2022-07-29 15:45:00,60.3,60.37,60.28,60.35,157510.0,56.6939,56.7597,56.6751,56.7409,157510.0
2022-07-29 15:50:00,60.35,60.4,60.29,60.39,222525.0,56.7409,56.7879,56.6845,56.7785,222525.0
2022-07-29 15:55:00,60.39,60.59,60.37,60.55,814067.0,56.7785,56.9666,56.7597,56.9289,814067.0
2022-08-01 09:30:00,59.77,59.85,59.48,59.65,195808.0,56.1956,56.2708,55.9229,56.0828,195808.0
2022-08-01 09:35:00,59.66,59.79,59.63,59.79,58910.0,56.0922,56.2144,56.064,56.2144,58910.0
2022-08-01 09:40:00,59.78,59.9,59.76,59.88,50655.0,56.205,56.3178,56.1862,56.299,50655.0
2022-08-01 09:45:00,59.86,59.93,59.79,59.93,111766.0,56.2802,56.346,56.2144,56.346,111766.0
2022-08-01 09:50:00,59.93,60.08,59.93,60.07,90547.0,56.346,56.4871,56.346,56.4777,90547.0
2022-08-01 09:55:00,60.07,60.08,59.96,60.0,40461.0,56.4777,56.4871,56.3742,56.4118,40461.0
2022-08-01 10:00:00,59.99,60.12,59.95,60.08,74526.0,56.4024,56.5247,56.3648,56.4871,74526.0
2022-08-01 10:05:00,60.09,60.22,60.09,60.18,96586.0,56.4965,56.6187,56.4965,56.5811,96586.0
2022-08-01 10:10:00,60.18,60.27,60.17,60.27,81082.0,56.5811,56.6657,56.5717,56.6657,81082.0
2022-08-01 10:15:00,60.29,60.31,60.2,60.21,43088.0,56.6845,56.7033,56.5999,56.6093,43088.0
2022-08-01 10:20:00,60.2,60.25,60.17,60.22,33560.0,56.5999,56.6469,56.5717,56.6187,33560.0
2022-08-01 10:25:00,60.22,60.24,60.13,60.14,57119.0,56.6187,56.6375,56.5341,56.5435,57119.0
2022-08-01 10:30:00,60.14,60.22,60.14,60.19,49002.0,56.5435,56.6187,56.5435,56.5905,49002.0
2022-08-01 10:35:00,60.2,60.32,60.19,60.3,71358.0,56.5999,56.7127,56.5905,56.6939,71358.0
2022-08-01 10:40:00,60.31,60.42,60.31,60.4,56045.0,56.7033,56.8067,56.7033,56.7879,56045.0
2022-08-01 10:45:00,60.4,60.48,60.38,60.47,120522.0,56.7879,56.8631,56.7691,56.8537,120522.0
2022-08-01 10:50:00,60.46,60.5,60.44,60.47,121211.0,56.8443,56.8819,56.8255,56.8537,121211.0
2022-08-01 10:55:00,60.43,60.43,60.36,60.4,47505.0,56.8161,56.8161,56.7503,56.7879,47505.0
2022-08-01 11:00:00,60.41,60.44,60.34,60.36,41826.0,56.7973,56.8255,56.7315,56.7503,41826.0
2022-08-01 11:05:00,60.36,60.36,60.28,60.3,12385.0,56.7503,56.7503,56.6751,56.6939,12385.0
2022-08-01 11:10:00,60.31,60.32,60.26,60.31,13447.0,56.7033,56.7127,56.6563,56.7033,13447.0
2022-08-01 11:15:00,60.31,60.31,60.15,60.16,37912.0,56.7033,56.7033,56.5529,56.5623,37912.0
2022-08-01 11:20:00,60.15,60.19,60.12,60.17,35791.0,56.5529,56.5905,56.5247,56.5717,35791.0
2022-08-01 11:25:00,60.17,60.21,60.14,60.14,32901.0,56.5717,56.6093,56.5435,56.5435,32901.0
2022-08-01 11:30:00,60.14,60.17,60.11,60.14,44801.0,56.5435,56.5717,56.5153,56.5435,44801.0
2022-08-01 11:35:00,60.14,60.17,60.11,60.12,199282.0,56.5435,56.5717,56.5153,56.5247,199282.0
2022-08-01 11:40:00,60.11,60.16,60.11,60.14,36445.0,56.5153,56.5623,56.5153,56.5435,36445.0
2022-08-01 11:45:00,60.14,60.21,60.13,60.19,8949.0,56.5435,56.6093,56.5341,56.5905,8949.0
2022-08-01 11:50:00,60.19,60.19,60.14,60.14,11509.0,56.5905,56.5905,56.5435,56.5435,11509.0
2022-08-01 11:55:00,60.14,60.16,60.12,60.13,12777.0,56.5435,56.5623,56.5247,56.5341,12777.0
2022-08-01 12:00:00,60.13,60.17,60.12,60.12,22758.0,56.5341,56.5717,56.5247,56.5247,22758.0
2022-08-01 12:05:00,60.13,60.15,60.11,60.11,6089.0,56.5341,56.5529,56.5153,56.5153,6089.0
2022-08-01 12:10:00,60.12,60.15,60.04,60.07,22047.0,56.5247,56.5529,56.4494,56.4777,22047.0
2022-08-01 12:15:00,60.06,60.08,60.04,60.06,19179.0,56.4682,56.4871,56.4494,56.4682,19179.0
2022-08-01 12:20:00,60.06,60.09,60.06,60.07,5278.0,56.4682,56.4965,56.4682,56.4777,5278.0
2022-08-01 12:25:00,60.06,60.11,60.06,60.1,34392.0,56.4682,56.5153,56.4682,56.5059,34392.0
2022-08-01 12:30:00,60.1,60.11,60.06,60.1,18804.0,56.5059,56.5153,56.4682,56.5059,18804.0
2022-08-01 12:35:00,60.11,60.12,60.09,60.11,13137.0,56.5153,56.5247,56.4965,56.5153,13137.0
2022-08-01 12:40:00,60.11,60.13,60.07,60.12,70918.0,56.5153,56.5341,56.4777,56.5247,70918.0
2022-08-01 12:45:00,60.12,60.16,60.12,60.14,53302.0,56.5247,56.5623,56.5247,56.5435,53302.0
2022-08-01 12:50:00,60.14,60.16,60.14,60.14,5248.0,56.5435,56.5623,56.5435,56.5435,5248.0
2022-08-01 12:55:00,60.15,60.15,60.1,60.13,13181.0,56.5529,56.5529,56.5059,56.5341,13181.0
2022-08-01 13:00:00,60.12,60.12,60.0,60.01,37865.0,56.5247,56.5247,56.4118,56.4212,37865.0
2022-08-01 13:05:00,59.99,60.05,59.99,60.04,6500.0,56.4024,56.4588,56.4024,56.4494,6500.0
2022-08-01 13:10:00,60.03,60.03,59.99,60.02,6357.0,56.44,56.44,56.4024,56.4306,6357.0
2022-08-01 13:15:00,60.02,60.02,59.92,59.93,12489.0,56.4306,56.4306,56.3366,56.346,12489.0
2022-08-01 13:20:00,59.93,59.98,59.92,59.94,17711.0,56.346,56.393,56.3366,56.3554,17711.0
2022-08-01 13:25:00,59.95,59.95,59.9,59.9,6965.0,56.3648,56.3648,56.3178,56.3178,6965.0
2022-08-01 13:30:00,59.9,59.91,59.86,59.87,25185.0,56.3178,56.3272,56.2802,56.2896,25185.0
2022-08-01 13:35:00,59.87,59.91,59.86,59.89,7659.0,56.2896,56.3272,56.2802,56.3084,7659.0
2022-08-01 13:40:00,59.89,59.9,59.83,59.86,12647.0,56.3084,56.3178,56.252,56.2802,12647.0
2022-08-01 13:45:00,59.85,59.87,59.78,59.87,74824.0,56.2708,56.2896,56.205,56.2896,74824.0
2022-08-01 13:50:00,59.86,59.87,59.84,59.86,18236.0,56.2802,56.2896,56.2614,56.2802,18236.0
2022-08-01 13:55:00,59.86,59.89,59.84,59.89,6976.0,56.2802,56.3084,56.2614,56.3084,6976.0
2022-08-01 14:00:00,59.89,59.91,59.84,59.9,13602.0,56.3084,56.3272,56.2614,56.3178,13602.0
2022-08-01 14:05:00,59.89,59.95,59.87,59.94,21103.0,56.3084,56.3648,56.2896,56.3554,21103.0
2022-08-01 14:10:00,59.94,59.98,59.91,59.98,9260.0,56.3554,56.393,56.3272,56.393,9260.0
2022-08-01 14:15:00,59.98,60.0,59.92,59.93,16169.0,56.393,56.4118,56.3366,56.346,16169.0
2022-08-01 14:20:00,59.94,59.97,59.92,59.97,11612.0,56.3554,56.3836,56.3366,56.3836,11612.0
2022-08-01 14:25:00,59.96,59.97,59.93,59.95,15672.0,56.3742,56.3836,56.346,56.3648,15672.0
2022-08-01 14:30:00,59.95,59.96,59.92,59.94,7393.0,56.3648,56.3742,56.3366,56.3554,7393.0
2022-08-01 14:35:00,59.94,59.96,59.92,59.93,4600.0,56.3554,56.3742,56.3366,56.346,4600.0
2022-08-01 14:40:00,59.93,59.95,59.87,59.87,8970.0,56.346,56.3648,56.2896,56.2896,8970.0
2022-08-01 14:45:00,59.87,59.88,59.84,59.84,15116.0,56.2896,56.299,56.2614,56.2614,15116.0
2022-08-01 14:50:00,59.85,59.92,59.83,59.91,23485.0,56.2708,56.3366,56.252,56.3272,23485.0
2022-08-01 14:55:00,59.92,60.03,59.92,59.99,42153.0,56.3366,56.44,56.3366,56.4024,42153.0
2022-08-01 15:00:00,59.99,59.99,59.94,59.95,9895.0,56.4024,56.4024,56.3554,56.3648,9895.0
2022-08-01 15:05:00,59.96,59.99,59.95,59.98,7800.0,56.3742,56.4024,56.3648,56.393,7800.0
2022-08-01 15:10:00,59.98,60.0,59.96,60.0,5705.0,56.393,56.4118,56.3742,56.4118,5705.0
2022-08-01 15:15:00,60.01,60.02,59.98,60.0,13393.0,56.4212,56.4306,56.393,56.4118,13393.0
2022-08-01 15:20:00,59.99,59.99,59.93,59.95,13171.0,56.4024,56.4024,56.346,56.3648,13171.0
2022-08-01 15:25:00,59.94,59.95,59.92,59.95,9833.0,56.3554,56.3648,56.3366,56.3648,9833.0
2022-08-01 15:30:00,59.95,59.96,59.92,59.94,52316.0,56.3648,56.3742,56.3366,56.3554,52316.0
2022-08-01 15:35:00,59.93,59.96,59.92,59.94,16665.0,56.346,56.3742,56.3366,56.3554,16665.0
2022-08-01 15:40:00,59.93,59.97,59.93,59.94,31991.0,56.346,56.3836,56.346,56.3554,31991.0
2022-08-01 15:45:00,59.95,59.99,59.92,59.95,20656.0,56.3648,56.4024,56.3366,56.3648,20656.0
2022-08-01 15:50:00,59.95,60.0,59.93,59.94,40165.0,56.3648,56.4118,56.346,56.3554,40165.0
2022-08-01 15:55:00,59.93,59.93,59.82,59.85,104384.0,56.346,56.346,56.2426,56.2708,104384.0
2022-08-02 09:30:00,59.49,59.58,59.31,59.5,128360.0,55.9323,56.017,55.7631,55.9417,128360.0
2022-08-02 09:35:00,59.53,59.53,59.4,59.46,50473.0,55.9699,55.9699,55.8477,55.9041,50473.0
2022-08-02 09:40:00,59.45,59.47,59.36,59.39,35979.0,55.8947,55.9135,55.8101,55.8383,35979.0
2022-08-02 09:45:00,59.4,59.5,59.35,59.39,63865.0,55.8477,55.9417,55.8007,55.8383,63865.0
2022-08-02 09:50:00,59.39,59.44,59.31,59.36,57138.0,55.8383,55.8853,55.7631,55.8101,57138.0
2022-08-02 09:55:00,59.35,59.44,59.31,59.35,68277.0,55.8007,55.8853,55.7631,55.8007,68277.0
2022-08-02 10:00:00,59.34,59.34,59.26,59.27,25911.0,55.7913,55.7913,55.7161,55.7255,25911.0
2022-08-02 10:05:00,59.27,59.33,59.21,59.23,37797.0,55.7255,55.7819,55.6691,55.6879,37797.0
2022-08-02 10:10:00,59.22,59.28,59.17,59.27,102476.0,55.6785,55.7349,55.6315,55.7255,102476.0
2022-08-02 10:15:00,59.27,59.34,59.21,59.27,80183.0,55.7255,55.7913,55.6691,55.7255,80183.0
2022-08-02 10:20:00,59.28,59.29,59.23,59.26,33618.0,55.7349,55.7443,55.6879,55.7161,33618.0
2022-08-02 10:25:00,59.26,59.34,59.24,59.34,33282.0,55.7161,55.7913,55.6973,55.7913,33282.0
2022-08-02 10:30:00,59.34,59.39,59.32,59.33,45769.0,55.7913,55.8383,55.7725,55.7819,45769.0
2022-08-02 10:35:00,59.33,59.34,59.28,59.31,17249.0,55.7819,55.7913,55.7349,55.7631,17249.0
2022-08-02 10:40:00,59.3,59.4,59.26,59.4,21159.0,55.7537,55.8477,55.7161,55.8477,21159.0
2022-08-02 10:45:00,59.4,59.5,59.36,59.5,67483.0,55.8477,55.9417,55.8101,55.9417,67483.0
2022-08-02 10:50:00,59.5,59.7,59.49,59.69,97548.0,55.9417,56.1298,55.9323,56.1204,97548.0
2022-08-02 10:55:00,59.69,59.69,59.5,59.52,70951.0,56.1204,56.1204,55.9417,55.9605,70951.0
2022-08-02 11:00:00,59.52,59.55,59.46,59.49,36146.0,55.9605,55.9887,55.9041,55.9323,36146.0
2022-08-02 11:05:00,59.48,59.54,59.47,59.53,112040.0,55.9229,55.9793,55.9135,55.9699,112040.0
2022-08-02 11:10:00,59.52,59.53,59.47,59.49,61637.0,55.9605,55.9699,55.9135,55.9323,61637.0
2022-08-02 11:15:00,59.48,59.58,59.48,59.56,76815.0,55.9229,56.017,55.9229,55.9982,76815.0
2022-08-02 11:20:00,59.57,59.58,59.53,59.58,85834.0,56.0076,56.017,55.9699,56.017,85834.0
2022-08-02 11:25:00,59.58,59.63,59.56,59.62,105179.0,56.017,56.064,55.9982,56.0546,105179.0
2022-08-02 11:30:00,59.61,59.61,59.51,59.55,110685.0,56.0452,56.0452,55.9511,55.9887,110685.0
2022-08-02 11:35:00,59.55,59.67,59.54,59.64,78639.0,55.9887,56.1016,55.9793,56.0734,78639.0
2022-08-02 11:40:00,59.65,59.71,59.63,59.7,61630.0,56.0828,56.1392,56.064,56.1298,61630.0
2022-08-02 11:45:00,59.7,59.72,59.68,59.69,85571.0,56.1298,56.1486,56.111,56.1204,85571.0
2022-08-02 11:50:00,59.68,59.71,59.66,59.71,56409.0,56.111,56.1392,56.0922,56.1392,56409.0
2022-08-02 11:55:00,59.71,59.72,59.66,59.7,62869.0,56.1392,56.1486,56.0922,56.1298,62869.0
2022-08-02 12:00:00,59.69,59.79,59.67,59.79,92198.0,56.1204,56.2144,56.1016,56.2144,92198.0
2022-08-02 12:05:00,59.79,59.84,59.78,59.8,65361.0,56.2144,56.2614,56.205,56.2238,65361.0
2022-08-02 12:10:00,59.8,59.87,59.78,59.86,96733.0,56.2238,56.2896,56.205,56.2802,96733.0
2022-08-02 12:15:00,59.87,59.94,59.86,59.93,101651.0,56.2896,56.3554,56.2802,56.346,101651.0
2022-08-02 12:20:00,59.94,59.99,59.93,59.95,72792.0,56.3554,56.4024,56.346,56.3648,72792.0
2022-08-02 12:25:00,59.94,59.97,59.92,59.95,76499.0,56.3554,56.3836,56.3366,56.3648,76499.0
2022-08-02 12:30:00,59.95,59.95,59.9,59.91,51037.0,56.3648,56.3648,56.3178,56.3272,51037.0
2022-08-02 12:35:00,59.93,59.97,59.92,59.96,96678.0,56.346,56.3836,56.3366,56.3742,96678.0
2022-08-02 12:40:00,59.96,60.01,59.95,60.0,80373.0,56.3742,56.4212,56.3648,56.4118,80373.0
2022-08-02 12:45:00,60.01,60.01,59.95,59.99,43967.0,56.4212,56.4212,56.3648,56.4024,43967.0
2022-08-02 12:50:00,59.98,60.02,59.98,60.01,46415.0,56.393,56.4306,56.393,56.4212,46415.0
2022-08-02 12:55:00,60.02,60.02,59.99,60.0,47234.0,56.4306,56.4306,56.4024,56.4118,47234.0
2022-08-02 13:00:00,59.99,60.0,59.92,59.92,74071.0,56.4024,56.4118,56.3366,56.3366,74071.0
2022-08-02 13:05:00,59.92,59.93,59.85,59.89,53855.0,56.3366,56.346,56.2708,56.3084,53855.0
2022-08-02 13:10:00,59.89,59.9,59.85,59.86,50373.0,56.3084,56.3178,56.2708,56.2802,50373.0
2022-08-02 13:15:00,59.86,59.87,59.82,59.82,43728.0,56.2802,56.2896,56.2426,56.2426,43728.0
2022-08-02 13:20:00,59.82,59.82,59.68,59.7,63578.0,56.2426,56.2426,56.111,56.1298,63578.0
2022-08-02 13:25:00,59.7,59.71,59.57,59.58,68659.0,56.1298,56.1392,56.0076,56.017,68659.0
2022-08-02 13:30:00,59.58,59.58,59.5,59.5,52026.0,56.017,56.017,55.9417,55.9417,52026.0
2022-08-02 13:35:00,59.49,59.51,59.43,59.44,74916.0,55.9323,55.9511,55.8759,55.8853,74916.0
2022-08-02 13:40:00,59.44,59.44,59.4,59.43,56704.0,55.8853,55.8853,55.8477,55.8759,56704.0
2022-08-02 13:45:00,59.43,59.44,59.37,59.41,44956.0,55.8759,55.8853,55.8195,55.8571,44956.0
2022-08-02 13:50:00,59.41,59.45,59.38,59.44,56557.0,55.8571,55.8947,55.8289,55.8853,56557.0
2022-08-02 13:55:00,59.45,59.46,59.42,59.45,51069.0,55.8947,55.9041,55.8665,55.8947,51069.0
2022-08-02 14:00:00,59.44,59.46,59.4,59.43,60999.0,55.8853,55.9041,55.8477,55.8759,60999.0
2022-08-02 14:05:00,59.43,59.5,59.4,59.5,62829.0,55.8759,55.9417,55.8477,55.9417,62829.0
2022-08-02 14:10:00,59.5,59.51,59.46,59.5,53116.0,55.9417,55.9511,55.9041,55.9417,53116.0
2022-08-02 14:15:00,59.5,59.5,59.45,59.47,48154.0,55.9417,55.9417,55.8947,55.9135,48154.0
2022-08-02 14:20:00,59.47,59.5,59.45,59.49,76164.0,55.9135,55.9417,55.8947,55.9323,76164.0
2022-08-02 14:25:00,59.49,59.53,59.49,59.52,57222.0,55.9323,55.9699,55.9323,55.9605,57222.0
2022-08-02 14:30:00,59.52,59.6,59.52,59.58,58835.0,55.9605,56.0358,55.9605,56.017,58835.0
2022-08-02 14:35:00,59.58,59.59,59.53,59.56,52352.0,56.017,56.0264,55.9699,55.9982,52352.0
2022-08-02 14:40:00,59.56,59.6,59.55,59.6,58239.0,55.9982,56.0358,55.9887,56.0358,58239.0
2022-08-02 14:45:00,59.59,59.6,59.53,59.58,69541.0,56.0264,56.0358,55.9699,56.017,69541.0
2022-08-02 14:50:00,59.58,59.61,59.5,59.56,51661.0,56.017,56.0452,55.9417,55.9982,51661.0
2022-08-02 14:55:00,59.55,59.55,59.5,59.5,54777.0,55.9887,55.9887,55.9417,55.9417,54777.0
2022-08-02 15:00:00,59.51,59.54,59.48,59.51,70861.0,55.9511,55.9793,55.9229,55.9511,70861.0
2022-08-02 15:05:00,59.51,59.54,59.48,59.51,80017.0,55.9511,55.9793,55.9229,55.9511,80017.0
2022-08-02 15:10:00,59.51,59.52,59.47,59.52,84244.0,55.9511,55.9605,55.9135,55.9605,84244.0
2022-08-02 15:15:00,59.52,59.53,59.44,59.47,68467.0,55.9605,55.9699,55.8853,55.9135,68467.0
2022-08-02 15:20:00,59.46,59.5,59.43,59.46,83181.0,55.9041,55.9417,55.8759,55.9041,83181.0
2022-08-02 15:25:00,59.46,59.53,59.46,59.52,79785.0,55.9041,55.9699,55.9041,55.9605,79785.0
2022-08-02 15:30:00,59.51,59.53,59.49,59.53,104657.0,55.9511,55.9699,55.9323,55.9699,104657.0
2022-08-02 15:35:00,59.52,59.57,59.51,59.54,121634.0,55.9605,56.0076,55.9511,55.9793,121634.0
2022-08-02 15:40:00,59.54,59.56,59.5,59.56,100580.0,55.9793,55.9982,55.9417,55.9982,100580.0
2022-08-02 15:45:00,59.55,59.56,59.47,59.51,122916.0,55.9887,55.9982,55.9135,55.9511,122916.0
2022-08-02 15:50:00,59.51,59.54,59.46,59.49,194489.0,55.9511,55.9793,55.9041,55.9323,194489.0
2022-08-02 15:55:00,59.49,59.5,59.39,59.41,334708.0,55.9323,55.9417,55.8383,55.8571,334708.0
2022-08-03 09:30:00,60.15,60.15,59.98,60.05,160339.0,56.5529,56.5529,56.393,56.4588,160339.0
2022-08-03 09:35:00,60.06,60.19,60.05,60.17,63279.0,56.4682,56.5905,56.4588,56.5717,63279.0
2022-08-03 09:40:00,60.17,60.19,60.1,60.1,68074.0,56.5717,56.5905,56.5059,56.5059,68074.0
2022-08-03 09:45:00,60.11,60.15,60.07,60.14,57570.0,56.5153,56.5529,56.4777,56.5435,57570.0
2022-08-03 09:50:00,60.15,60.17,60.08,60.12,27648.0,56.5529,56.5717,56.4871,56.5247,27648.0
2022-08-03 09:55:00,60.13,60.17,60.11,60.14,24542.0,56.5341,56.5717,56.5153,56.5435,24542.0
2022-08-03 10:00:00,60.14,60.14,59.96,60.04,118371.0,56.5435,56.5435,56.3742,56.4494,118371.0
2022-08-03 10:05:00,60.05,60.08,59.99,59.99,43117.0,56.4588,56.4871,56.4024,56.4024,43117.0
2022-08-03 10:10:00,60.0,60.09,59.99,60.06,45940.0,56.4118,56.4965,56.4024,56.4682,45940.0
2022-08-03 10:15:00,60.07,60.08,59.9,59.93,70175.0,56.4777,56.4871,56.3178,56.346,70175.0
2022-08-03 10:20:00,59.92,59.98,59.92,59.97,36278.0,56.3366,56.393,56.3366,56.3836,36278.0
2022-08-03 10:25:00,59.97,60.01,59.93,60.0,24233.0,56.3836,56.4212,56.346,56.4118,24233.0
2022-08-03 10:30:00,60.0,60.03,59.94,59.97,17975.0,56.4118,56.44,56.3554,56.3836,17975.0
2022-08-03 10:35:00,59.96,60.03,59.87,60.0,62622.0,56.3742,56.44,56.2896,56.4118,62622.0
2022-08-03 10:40:00,60.0,60.02,59.94,60.0,19593.0,56.4118,56.4306,56.3554,56.4118,19593.0
2022-08-03 10:45:00,59.99,60.06,59.98,60.06,9131.0,56.4024,56.4682,56.393,56.4682,9131.0
2022-08-03 10:50:00,60.06,60.07,60.04,60.05,22191.0,56.4682,56.4777,56.4494,56.4588,22191.0
2022-08-03 10:55:00,60.05,60.12,60.05,60.09,62106.0,56.4588,56.5247,56.4588,56.4965,62106.0
2022-08-03 11:00:00,60.09,60.14,60.07,60.09,19332.0,56.4965,56.5435,56.4777,56.4965,19332.0
2022-08-03 11:05:00,60.09,60.13,60.09,60.13,35346.0,56.4965,56.5341,56.4965,56.5341,35346.0
2022-08-03 11:10:00,60.13,60.17,60.1,60.17,26934.0,56.5341,56.5717,56.5059,56.5717,26934.0
2022-08-03 11:15:00,60.16,60.17,60.1,60.1,10375.0,56.5623,56.5717,56.5059,56.5059,10375.0
2022-08-03 11:20:00,60.11,60.16,60.11,60.15,14210.0,56.5153,56.5623,56.5153,56.5529,14210.0
2022-08-03 11:25:00,60.14,60.19,60.13,60.18,10561.0,56.5435,56.5905,56.5341,56.5811,10561.0
2022-08-03 11:30:00,60.18,60.21,60.17,60.21,8529.0,56.5811,56.6093,56.5717,56.6093,8529.0
2022-08-03 11:35:00,60.21,60.25,60.21,60.21,27743.0,56.6093,56.6469,56.6093,56.6093,27743.0
2022-08-03 11:40:00,60.21,60.29,60.21,60.27,14304.0,56.6093,56.6845,56.6093,56.6657,14304.0
2022-08-03 11:45:00,60.27,60.36,60.26,60.31,48505.0,56.6657,56.7503,56.6563,56.7033,48505.0
2022-08-03 11:50:00,60.31,60.32,60.28,60.32,9295.0,56.7033,56.7127,56.6751,56.7127,9295.0
2022-08-03 11:55:00,60.32,60.38,60.31,60.35,32381.0,56.7127,56.7691,56.7033,56.7409,32381.0
2022-08-03 12:00:00,60.35,60.36,60.31,60.35,32508.0,56.7409,56.7503,56.7033,56.7409,32508.0
2022-08-03 12:05:00,60.36,60.38,60.32,60.32,52853.0,56.7503,56.7691,56.7127,56.7127,52853.0
2022-08-03 12:10:00,60.32,60.4,60.29,60.36,26252.0,56.7127,56.7879,56.6845,56.7503,26252.0
2022-08-03 12:15:00,60.34,60.35,60.28,60.34,34205.0,56.7315,56.7409,56.6751,56.7315,34205.0
2022-08-03 12:20:00,60.35,60.41,60.35,60.4,8302.0,56.7409,56.7973,56.7409,56.7879,8302.0
2022-08-03 12:25:00,60.39,60.39,60.36,60.37,7766.0,56.7785,56.7785,56.7503,56.7597,7766.0
2022-08-03 12:30:00,60.38,60.43,60.37,60.41,14148.0,56.7691,56.8161,56.7597,56.7973,14148.0
2022-08-03 12:35:00,60.41,60.43,60.39,60.42,6500.0,56.7973,56.8161,56.7785,56.8067,6500.0
2022-08-03 12:40:00,60.42,60.47,60.41,60.47,7490.0,56.8067,56.8537,56.7973,56.8537,7490.0
2022-08-03 12:45:00,60.45,60.5,60.44,60.5,13275.0,56.8349,56.8819,56.8255,56.8819,13275.0
2022-08-03 12:50:00,60.5,60.51,60.46,60.46,10073.0,56.8819,56.8913,56.8443,56.8443,10073.0
2022-08-03 12:55:00,60.47,60.49,60.46,60.47,4243.0,56.8537,56.8725,56.8443,56.8537,4243.0
2022-08-03 13:00:00,60.47,60.52,60.47,60.48,35957.0,56.8537,56.9007,56.8537,56.8631,35957.0
2022-08-03 13:05:00,60.48,60.5,60.48,60.5,30101.0,56.8631,56.8819,56.8631,56.8819,30101.0
2022-08-03 13:10:00,60.5,60.55,60.49,60.54,26662.0,56.8819,56.9289,56.8725,56.9195,26662.0
2022-08-03 13:15:00,60.52,60.54,60.51,60.51,4500.0,56.9007,56.9195,56.8913,56.8913,4500.0
2022-08-03 13:20:00,60.5,60.53,60.49,60.52,5670.0,56.8819,56.9101,56.8725,56.9007,5670.0
2022-08-03 13:25:00,60.51,60.53,60.5,60.52,2300.0,56.8913,56.9101,56.8819,56.9007,2300.0
2022-08-03 13:30:00,60.52,60.54,60.51,60.54,3400.0,56.9007,56.9195,56.8913,56.9195,3400.0
2022-08-03 13:35:00,60.54,60.55,60.51,60.52,20151.0,56.9195,56.9289,56.8913,56.9007,20151.0
2022-08-03 13:40:00,60.51,60.54,60.51,60.53,16930.0,56.8913,56.9195,56.8913,56.9101,16930.0
2022-08-03 13:45:00,60.52,60.54,60.51,60.54,2500.0,56.9007,56.9195,56.8913,56.9195,2500.0
2022-08-03 13:50:00,60.54,60.56,60.53,60.56,5835.0,56.9195,56.9383,56.9101,56.9383,5835.0
2022-08-03 13:55:00,60.55,60.55,60.52,60.55,2887.0,56.9289,56.9289,56.9007,56.9289,2887.0
2022-08-03 14:00:00,60.54,60.56,60.52,60.55,6929.0,56.9195,56.9383,56.9007,56.9289,6929.0
2022-08-03 14:05:00,60.56,60.56,60.5,60.51,20000.0,56.9383,56.9383,56.8819,56.8913,20000.0
2022-08-03 14:10:00,60.51,60.54,60.5,60.52,8130.0,56.8913,56.9195,56.8819,56.9007,8130.0
2022-08-03 14:15:00,60.52,60.53,60.5,60.53,11889.0,56.9007,56.9101,56.8819,56.9101,11889.0
2022-08-03 14:20:00,60.53,60.56,60.52,60.54,17893.0,56.9101,56.9383,56.9007,56.9195,17893.0
2022-08-03 14:25:00,60.53,60.57,60.5,60.52,50345.0,56.9101,56.9478,56.8819,56.9007,50345.0
2022-08-03 14:30:00,60.53,60.56,60.51,60.54,5132.0,56.9101,56.9383,56.8913,56.9195,5132.0
2022-08-03 14:35:00,60.55,60.57,60.51,60.51,43446.0,56.9289,56.9478,56.8913,56.8913,43446.0
2022-08-03 14:40:00,60.51,60.52,60.47,60.5,29652.0,56.8913,56.9007,56.8537,56.8819,29652.0
2022-08-03 14:45:00,60.49,60.52,60.47,60.51,13862.0,56.8725,56.9007,56.8537,56.8913,13862.0
2022-08-03 14:50:00,60.51,60.53,60.5,60.53,7924.0,56.8913,56.9101,56.8819,56.9101,7924.0
2022-08-03 14:55:00,60.52,60.54,60.5,60.53,12752.0,56.9007,56.9195,56.8819,56.9101,12752.0
2022-08-03 15:00:00,60.53,60.57,60.51,60.56,12404.0,56.9101,56.9478,56.8913,56.9383,12404.0
2022-08-03 15:05:00,60.56,60.56,60.5,60.51,12631.0,56.9383,56.9383,56.8819,56.8913,12631.0
2022-08-03 15:10:00,60.5,60.51,60.48,60.51,13411.0,56.8819,56.8913,56.8631,56.8913,13411.0
2022-08-03 15:15:00,60.5,60.52,60.48,60.52,11505.0,56.8819,56.9007,56.8631,56.9007,11505.0
2022-08-03 15:20:00,60.52,60.52,60.49,60.5,6800.0,56.9007,56.9007,56.8725,56.8819,6800.0
2022-08-03 15:25:00,60.5,60.51,60.48,60.51,10395.0,56.8819,56.8913,56.8631,56.8913,10395.0
2022-08-03 15:30:00,60.51,60.52,60.49,60.51,22153.0,56.8913,56.9007,56.8725,56.8913,22153.0
2022-08-03 15:35:00,60.5,60.52,60.47,60.5,54787.0,56.8819,56.9007,56.8537,56.8819,54787.0
2022-08-03 15:40:00,60.5,60.55,60.48,60.55,35015.0,56.8819,56.9289,56.8631,56.9289,35015.0
2022-08-03 15:45:00,60.54,60.55,60.51,60.52,26064.0,56.9195,56.9289,56.8913,56.9007,26064.0
2022-08-03 15:50:00,60.52,60.56,60.5,60.54,54229.0,56.9007,56.9383,56.8819,56.9195,54229.0
2022-08-03 15:55:00,60.53,60.53,60.45,60.46,119338.0,56.9101,56.9101,56.8349,56.8443,119338.0
2022-08-04 09:30:00,60.43,60.53,60.42,60.46,137776.0,56.8161,56.9101,56.8067,56.8443,137776.0
2022-08-04 09:35:00,60.45,60.52,60.37,60.45,57502.0,56.8349,56.9007,56.7597,56.8349,57502.0
2022-08-04 09:40:00,60.45,60.59,60.44,60.57,100706.0,56.8349,56.9666,56.8255,56.9478,100706.0
2022-08-04 09:45:00,60.58,60.62,60.53,60.55,56493.0,56.9572,56.9948,56.9101,56.9289,56493.0
2022-08-04 09:50:00,60.55,60.57,60.5,60.52,24687.0,56.9289,56.9478,56.8819,56.9007,24687.0
2022-08-04 09:55:00,60.52,60.57,60.5,60.55,26194.0,56.9007,56.9478,56.8819,56.9289,26194.0
2022-08-04 10:00:00,60.55,60.59,60.52,60.57,54146.0,56.9289,56.9666,56.9007,56.9478,54146.0
2022-08-04 10:05:00,60.56,60.61,60.54,60.6,30265.0,56.9383,56.9854,56.9195,56.976,30265.0
2022-08-04 10:10:00,60.59,60.61,60.56,60.56,21694.0,56.9666,56.9854,56.9383,56.9383,21694.0
2022-08-04 10:15:00,60.56,60.59,60.46,60.5,34824.0,56.9383,56.9666,56.8443,56.8819,34824.0
2022-08-04 10:20:00,60.5,60.54,60.47,60.51,45852.0,56.8819,56.9195,56.8537,56.8913,45852.0
2022-08-04 10:25:00,60.51,60.56,60.48,60.5,35981.0,56.8913,56.9383,56.8631,56.8819,35981.0
2022-08-04 10:30:00,60.5,60.52,60.43,60.43,12784.0,56.8819,56.9007,56.8161,56.8161,12784.0
2022-08-04 10:35:00,60.43,60.45,60.39,60.42,34550.0,56.8161,56.8349,56.7785,56.8067,34550.0
2022-08-04 10:40:00,60.42,60.44,60.38,60.38,14791.0,56.8067,56.8255,56.7691,56.7691,14791.0
2022-08-04 10:45:00,60.36,60.47,60.36,60.46,21072.0,56.7503,56.8537,56.7503,56.8443,21072.0
2022-08-04 10:50:00,60.46,60.5,60.45,60.5,16467.0,56.8443,56.8819,56.8349,56.8819,16467.0
2022-08-04 10:55:00,60.5,60.54,60.49,60.53,34395.0,56.8819,56.9195,56.8725,56.9101,34395.0
2022-08-04 11:00:00,60.53,60.57,60.52,60.53,11475.0,56.9101,56.9478,56.9007,56.9101,11475.0
2022-08-04 11:05:00,60.53,60.58,60.53,60.54,12297.0,56.9101,56.9572,56.9101,56.9195,12297.0
2022-08-04 11:10:00,60.54,60.55,60.48,60.48,9859.0,56.9195,56.9289,56.8631,56.8631,9859.0
2022-08-04 11:15:00,60.47,60.51,60.47,60.51,35662.0,56.8537,56.8913,56.8537,56.8913,35662.0
2022-08-04 11:20:00,60.53,60.57,60.51,60.51,8029.0,56.9101,56.9478,56.8913,56.8913,8029.0
2022-08-04 11:25:00,60.51,60.54,60.49,60.51,8548.0,56.8913,56.9195,56.8725,56.8913,8548.0
2022-08-04 11:30:00,60.53,60.55,60.5,60.53,23754.0,56.9101,56.9289,56.8819,56.9101,23754.0
2022-08-04 11:35:00,60.53,60.55,60.47,60.47,10921.0,56.9101,56.9289,56.8537,56.8537,10921.0
2022-08-04 11:40:00,60.48,60.54,60.48,60.53,9400.0,56.8631,56.9195,56.8631,56.9101,9400.0
2022-08-04 11:45:00,60.54,60.6,60.53,60.58,58612.0,56.9195,56.976,56.9101,56.9572,58612.0
2022-08-04 11:50:00,60.58,60.62,60.57,60.62,18481.0,56.9572,56.9948,56.9478,56.9948,18481.0
2022-08-04 11:55:00,60.61,60.64,60.6,60.63,8460.0,56.9854,57.0136,56.976,57.0042,8460.0
2022-08-04 12:00:00,60.63,60.66,60.62,60.63,17027.0,57.0042,57.0324,56.9948,57.0042,17027.0
2022-08-04 12:05:00,60.63,60.65,60.62,60.64,10124.0,57.0042,57.023,56.9948,57.0136,10124.0
2022-08-04 12:10:00,60.63,60.68,60.63,60.65,29494.0,57.0042,57.0512,57.0042,57.023,29494.0
2022-08-04 12:15:00,60.65,60.69,60.62,60.67,25873.0,57.023,57.0606,56.9948,57.0418,25873.0
2022-08-04 12:20:00,60.66,60.67,60.64,60.67,18962.0,57.0324,57.0418,57.0136,57.0418,18962.0
2022-08-04 12:25:00,60.67,60.68,60.66,60.68,5700.0,57.0418,57.0512,57.0324,57.0512,5700.0
2022-08-04 12:30:00,60.67,60.68,60.65,60.68,10119.0,57.0418,57.0512,57.023,57.0512,10119.0
2022-08-04 12:35:00,60.68,60.68,60.63,60.64,6300.0,57.0512,57.0512,57.0042,57.0136,6300.0
2022-08-04 12:40:00,60.63,60.65,60.6,60.64,6897.0,57.0042,57.023,56.976,57.0136,6897.0
2022-08-04 12:45:00,60.63,60.64,60.58,60.58,10463.0,57.0042,57.0136,56.9572,56.9572,10463.0
2022-08-04 12:50:00,60.58,60.64,60.57,60.64,20678.0,56.9572,57.0136,56.9478,57.0136,20678.0
2022-08-04 12:55:00,60.64,60.67,60.63,60.65,8806.0,57.0136,57.0418,57.0042,57.023,8806.0
2022-08-04 13:00:00,60.65,60.68,60.65,60.65,7017.0,57.023,57.0512,57.023,57.023,7017.0
2022-08-04 13:05:00,60.65,60.69,60.64,60.68,8619.0,57.023,57.0606,57.0136,57.0512,8619.0
2022-08-04 13:10:00,60.69,60.7,60.67,60.7,14089.0,57.0606,57.07,57.0418,57.07,14089.0
2022-08-04 13:15:00,60.7,60.72,60.69,60.7,23456.0,57.07,57.0888,57.0606,57.07,23456.0
2022-08-04 13:20:00,60.7,60.72,60.68,60.7,33537.0,57.07,57.0888,57.0512,57.07,33537.0
2022-08-04 13:25:00,60.7,60.73,60.69,60.72,10932.0,57.07,57.0982,57.0606,57.0888,10932.0
2022-08-04 13:30:00,60.71,60.75,60.69,60.75,9471.0,57.0794,57.117,57.0606,57.117,9471.0
2022-08-04 13:35:00,60.76,60.77,60.75,60.75,4530.0,57.1264,57.1358,57.117,57.117,4530.0
2022-08-04 13:40:00,60.75,60.77,60.73,60.73,12550.0,57.117,57.1358,57.0982,57.0982,12550.0
2022-08-04 13:45:00,60.73,60.75,60.72,60.74,8251.0,57.0982,57.117,57.0888,57.1076,8251.0
2022-08-04 13:50:00,60.74,60.75,60.72,60.74,3123.0,57.1076,57.117,57.0888,57.1076,3123.0
2022-08-04 13:55:00,60.74,60.74,60.72,60.72,3609.0,57.1076,57.1076,57.0888,57.0888,3609.0
2022-08-04 14:00:00,60.72,60.73,60.69,60.72,8868.0,57.0888,57.0982,57.0606,57.0888,8868.0
2022-08-04 14:05:00,60.73,60.74,60.72,60.73,7682.0,57.0982,57.1076,57.0888,57.0982,7682.0
2022-08-04 14:10:00,60.72,60.75,60.71,60.73,14227.0,57.0888,57.117,57.0794,57.0982,14227.0
2022-08-04 14:15:00,60.73,60.77,60.73,60.77,5896.0,57.0982,57.1358,57.0982,57.1358,5896.0
2022-08-04 14:20:00,60.77,60.8,60.77,60.79,15452.0,57.1358,57.164,57.1358,57.1546,15452.0
2022-08-04 14:25:00,60.79,60.82,60.78,60.79,28710.0,57.1546,57.1828,57.1452,57.1546,28710.0
2022-08-04 14:30:00,60.8,60.82,60.77,60.77,25112.0,57.164,57.1828,57.1358,57.1358,25112.0
2022-08-04 14:35:00,60.77,60.77,60.73,60.77,8079.0,57.1358,57.1358,57.0982,57.1358,8079.0
2022-08-04 14:40:00,60.77,60.77,60.72,60.76,12815.0,57.1358,57.1358,57.0888,57.1264,12815.0
2022-08-04 14:45:00,60.76,60.78,60.75,60.75,6438.0,57.1264,57.1452,57.117,57.117,6438.0
2022-08-04 14:50:00,60.76,60.79,60.75,60.77,6439.0,57.1264,57.1546,57.117,57.1358,6439.0
2022-08-04 14:55:00,60.76,60.81,60.76,60.8,19092.0,57.1264,57.1734,57.1264,57.164,19092.0
2022-08-04 15:00:00,60.79,60.81,60.77,60.81,10494.0,57.1546,57.1734,57.1358,57.1734,10494.0
2022-08-04 15:05:00,60.82,60.82,60.8,60.82,3062.0,57.1828,57.1828,57.164,57.1828,3062.0
2022-08-04 15:10:00,60.82,60.84,60.8,60.82,10521.0,57.1828,57.2016,57.164,57.1828,10521.0
2022-08-04 15:15:00,60.82,60.87,60.82,60.87,20249.0,57.1828,57.2298,57.1828,57.2298,20249.0
2022-08-04 15:20:00,60.86,60.86,60.81,60.81,41753.0,57.2204,57.2204,57.1734,57.1734,41753.0
2022-08-04 15:25:00,60.81,60.82,60.8,60.82,12672.0,57.1734,57.1828,57.164,57.1828,12672.0
2022-08-04 15:30:00,60.82,60.82,60.75,60.76,15377.0,57.1828,57.1828,57.117,57.1264,15377.0
2022-08-04 15:35:00,60.76,60.76,60.71,60.71,15230.0,57.1264,57.1264,57.0794,57.0794,15230.0
2022-08-04 15:40:00,60.7,60.71,60.66,60.66,20358.0,57.07,57.0794,57.0324,57.0324,20358.0
2022-08-04 15:45:00,60.66,60.7,60.66,60.67,36119.0,57.0324,57.07,57.0324,57.0418,36119.0
2022-08-04 15:50:00,60.65,60.77,60.65,60.77,76618.0,57.023,57.1358,57.023,57.1358,76618.0
2022-08-04 15:55:00,60.77,60.78,60.74,60.78,221667.0,57.1358,57.1452,57.1076,57.1452,221667.0
2022-08-05 09:30:00,60.65,60.85,60.65,60.84,58026.0,57.023,57.211,57.023,57.2016,58026.0
2022-08-05 09:35:00,60.84,60.86,60.82,60.86,42194.0,57.2016,57.2204,57.1828,57.2204,42194.0
2022-08-05 09:40:00,60.86,60.87,60.79,60.85,44171.0,57.2204,57.2298,57.1546,57.211,44171.0
2022-08-05 09:45:00,60.86,60.86,60.8,60.82,28160.0,57.2204,57.2204,57.164,57.1828,28160.0
2022-08-05 09:50:00,60.83,60.91,60.82,60.89,61178.0,57.1922,57.2674,57.1828,57.2486,61178.0
2022-08-05 09:55:00,60.9,60.93,60.87,60.92,15770.0,57.258,57.2862,57.2298,57.2768,15770.0
2022-08-05 10:00:00,60.93,60.93,60.85,60.9,41037.0,57.2862,57.2862,57.211,57.258,41037.0
2022-08-05 10:05:00,60.89,60.96,60.87,60.95,29718.0,57.2486,57.3144,57.2298,57.305,29718.0
2022-08-05 10:10:00,60.95,61.03,60.91,61.02,38148.0,57.305,57.3802,57.2674,57.3708,38148.0
2022-08-05 10:15:00,61.02,61.07,60.99,61.01,25529.0,57.3708,57.4178,57.3426,57.3614,25529.0
2022-08-05 10:20:00,61.01,61.07,61.01,61.05,18470.0,57.3614,57.4178,57.3614,57.399,18470.0
2022-08-05 10:25:00,61.04,61.05,60.99,61.02,15979.0,57.3896,57.399,57.3426,57.3708,15979.0
2022-08-05 10:30:00,61.02,61.04,61.0,61.01,10080.0,57.3708,57.3896,57.352,57.3614,10080.0
2022-08-05 10:35:00,61.0,61.05,61.0,61.04,6705.0,57.352,57.399,57.352,57.3896,6705.0
2022-08-05 10:40:00,61.04,61.05,61.0,61.01,9200.0,57.3896,57.399,57.352,57.3614,9200.0
2022-08-05 10:45:00,61.01,61.04,61.0,61.0,10009.0,57.3614,57.3896,57.352,57.352,10009.0
2022-08-05 10:50:00,60.99,60.99,60.94,60.97,8400.0,57.3426,57.3426,57.2956,57.3238,8400.0
2022-08-05 10:55:00,60.97,60.97,60.95,60.95,7150.0,57.3238,57.3238,57.305,57.305,7150.0
2022-08-05 11:00:00,60.95,60.96,60.86,60.89,24537.0,57.305,57.3144,57.2204,57.2486,24537.0
2022-08-05 11:05:00,60.9,60.9,60.81,60.86,15705.0,57.258,57.258,57.1734,57.2204,15705.0
2022-08-05 11:10:00,60.85,60.86,60.78,60.79,21867.0,57.211,57.2204,57.1452,57.1546,21867.0
2022-08-05 11:15:00,60.79,60.81,60.77,60.79,24322.0,57.1546,57.1734,57.1358,57.1546,24322.0
2022-08-05 11:20:00,60.78,60.8,60.66,60.67,47286.0,57.1452,57.164,57.0324,57.0418,47286.0
2022-08-05 11:25:00,60.66,60.66,60.56,60.57,47656.0,57.0324,57.0324,56.9383,56.9478,47656.0
2022-08-05 11:30:00,60.57,60.65,60.56,60.63,17701.0,56.9478,57.023,56.9383,57.0042,17701.0
2022-08-05 11:35:00,60.63,60.65,60.6,60.61,12547.0,57.0042,57.023,56.976,56.9854,12547.0
2022-08-05 11:40:00,60.61,60.62,60.57,60.59,22853.0,56.9854,56.9948,56.9478,56.9666,22853.0
2022-08-05 11:45:00,60.59,60.61,60.56,60.57,10720.0,56.9666,56.9854,56.9383,56.9478,10720.0
2022-08-05 11:50:00,60.58,60.63,60.57,60.59,8566.0,56.9572,57.0042,56.9478,56.9666,8566.0
2022-08-05 11:55:00,60.59,60.63,60.58,60.62,25994.0,56.9666,57.0042,56.9572,56.9948,25994.0
2022-08-05 12:00:00,60.62,60.68,60.61,60.67,14822.0,56.9948,57.0512,56.9854,57.0418,14822.0
2022-08-05 12:05:00,60.67,60.7,60.64,60.65,23287.0,57.0418,57.07,57.0136,57.023,23287.0
2022-08-05 12:10:00,60.65,60.71,60.64,60.7,14571.0,57.023,57.0794,57.0136,57.07,14571.0
2022-08-05 12:15:00,60.7,60.73,60.68,60.69,12715.0,57.07,57.0982,57.0512,57.0606,12715.0
2022-08-05 12:20:00,60.68,60.68,60.64,60.65,9372.0,57.0512,57.0512,57.0136,57.023,9372.0
2022-08-05 12:25:00,60.65,60.67,60.64,60.66,13655.0,57.023,57.0418,57.0136,57.0324,13655.0
2022-08-05 12:30:00,60.66,60.66,60.62,60.63,7623.0,57.0324,57.0324,56.9948,57.0042,7623.0
2022-08-05 12:35:00,60.62,60.65,60.61,60.63,9628.0,56.9948,57.023,56.9854,57.0042,9628.0
2022-08-05 12:40:00,60.62,60.68,60.62,60.68,4940.0,56.9948,57.0512,56.9948,57.0512,4940.0
2022-08-05 12:45:00,60.68,60.71,60.68,60.71,7872.0,57.0512,57.0794,57.0512,57.0794,7872.0
2022-08-05 12:50:00,60.71,60.75,60.7,60.73,6614.0,57.0794,57.117,57.07,57.0982,6614.0
2022-08-05 12:55:00,60.72,60.74,60.71,60.73,3364.0,57.0888,57.1076,57.0794,57.0982,3364.0
2022-08-05 13:00:00,60.73,60.75,60.71,60.75,10725.0,57.0982,57.117,57.0794,57.117,10725.0
2022-08-05 13:05:00,60.76,60.77,60.74,60.77,6377.0,57.1264,57.1358,57.1076,57.1358,6377.0
2022-08-05 13:10:00,60.77,60.81,60.77,60.81,5206.0,57.1358,57.1734,57.1358,57.1734,5206.0
2022-08-05 13:15:00,60.81,60.81,60.76,60.76,7057.0,57.1734,57.1734,57.1264,57.1264,7057.0
2022-08-05 13:20:00,60.75,60.76,60.73,60.76,6326.0,57.117,57.1264,57.0982,57.1264,6326.0
2022-08-05 13:25:00,60.76,60.78,60.73,60.74,6361.0,57.1264,57.1452,57.0982,57.1076,6361.0
2022-08-05 13:30:00,60.74,60.77,60.74,60.76,5324.0,57.1076,57.1358,57.1076,57.1264,5324.0
2022-08-05 13:35:00,60.76,60.78,60.76,60.76,5461.0,57.1264,57.1452,57.1264,57.1264,5461.0
2022-08-05 13:40:00,60.76,60.77,60.75,60.75,5300.0,57.1264,57.1358,57.117,57.117,5300.0
2022-08-05 13:45:00,60.74,60.75,60.72,60.72,7284.0,57.1076,57.117,57.0888,57.0888,7284.0
2022-08-05 13:50:00,60.73,60.73,60.71,60.71,9278.0,57.0982,57.0982,57.0794,57.0794,9278.0
2022-08-05 13:55:00,60.72,60.72,60.69,60.71,4920.0,57.0888,57.0888,57.0606,57.0794,4920.0
2022-08-05 14:00:00,60.71,60.72,60.69,60.71,11944.0,57.0794,57.0888,57.0606,57.0794,11944.0
2022-08-05 14:05:00,60.7,60.7,60.66,60.67,13349.0,57.07,57.07,57.0324,57.0418,13349.0
2022-08-05 14:10:00,60.66,60.67,60.64,60.66,10705.0,57.0324,57.0418,57.0136,57.0324,10705.0
2022-08-05 14:15:00,60.65,60.68,60.65,60.68,9919.0,57.023,57.0512,57.023,57.0512,9919.0
2022-08-05 14:20:00,60.69,60.69,60.66,60.68,15861.0,57.0606,57.0606,57.0324,57.0512,15861.0
2022-08-05 14:25:00,60.68,60.69,60.63,60.63,21047.0,57.0512,57.0606,57.0042,57.0042,21047.0
2022-08-05 14:30:00,60.62,60.67,60.61,60.67,19080.0,56.9948,57.0418,56.9854,57.0418,19080.0
2022-08-05 14:35:00,60.67,60.68,60.65,60.66,17012.0,57.0418,57.0512,57.023,57.0324,17012.0
2022-08-05 14:40:00,60.66,60.69,60.65,60.69,11630.0,57.0324,57.0606,57.023,57.0606,11630.0
2022-08-05 14:45:00,60.68,60.69,60.66,60.67,9722.0,57.0512,57.0606,57.0324,57.0418,9722.0
2022-08-05 14:50:00,60.66,60.67,60.64,60.67,11183.0,57.0324,57.0418,57.0136,57.0418,11183.0
2022-08-05 14:55:00,60.67,60.67,60.63,60.66,6058.0,57.0418,57.0418,57.0042,57.0324,6058.0
2022-08-05 15:00:00,60.66,60.7,60.64,60.67,16207.0,57.0324,57.07,57.0136,57.0418,16207.0
2022-08-05 15:05:00,60.68,60.68,60.65,60.68,4683.0,57.0512,57.0512,57.023,57.0512,4683.0
2022-08-05 15:10:00,60.68,60.72,60.68,60.71,5000.0,57.0512,57.0888,57.0512,57.0794,5000.0
2022-08-05 15:15:00,60.72,60.73,60.68,60.68,6870.0,57.0888,57.0982,57.0512,57.0512,6870.0
2022-08-05 15:20:00,60.69,60.71,60.67,60.69,6468.0,57.0606,57.0794,57.0418,57.0606,6468.0
2022-08-05 15:25:00,60.7,60.72,60.69,60.72,13926.0,57.07,57.0888,57.0606,57.0888,13926.0
2022-08-05 15:30:00,60.73,60.74,60.71,60.73,11356.0,57.0982,57.1076,57.0794,57.0982,11356.0
2022-08-05 15:35:00,60.73,60.75,60.72,60.72,13071.0,57.0982,57.117,57.0888,57.0888,13071.0
2022-08-05 15:40:00,60.72,60.74,60.7,60.74,10854.0,57.0888,57.1076,57.07,57.1076,10854.0
2022-08-05 15:45:00,60.74,60.77,60.74,60.76,18515.0,57.1076,57.1358,57.1076,57.1264,18515.0
2022-08-05 15:50:00,60.76,60.8,60.74,60.77,30854.0,57.1264,57.164,57.1076,57.1358,30854.0
2022-08-05 15:55:00,60.77,60.79,60.74,60.77,61940.0,57.1358,57.1546,57.1076,57.1358,61940.0
2022-08-08 09:30:00,60.99,61.14,60.99,61.13,146879.0,57.3426,57.4837,57.3426,57.4743,146879.0
2022-08-08 09:35:00,61.13,61.23,61.11,61.19,108150.0,57.4743,57.5683,57.4555,57.5307,108150.0
2022-08-08 09:40:00,61.2,61.29,61.16,61.28,48672.0,57.5401,57.6247,57.5025,57.6153,48672.0
2022-08-08 09:45:00,61.27,61.33,61.22,61.3,46211.0,57.6059,57.6623,57.5589,57.6341,46211.0
2022-08-08 09:50:00,61.3,61.38,61.3,61.36,33691.0,57.6341,57.7093,57.6341,57.6905,33691.0
2022-08-08 09:55:00,61.36,61.38,61.33,61.36,19465.0,57.6905,57.7093,57.6623,57.6905,19465.0
2022-08-08 10:00:00,61.36,61.39,61.35,61.37,9351.0,57.6905,57.7187,57.6811,57.6999,9351.0
2022-08-08 10:05:00,61.36,61.37,61.29,61.34,14031.0,57.6905,57.6999,57.6247,57.6717,14031.0
2022-08-08 10:10:00,61.33,61.38,61.31,61.32,15859.0,57.6623,57.7093,57.6435,57.6529,15859.0
2022-08-08 10:15:00,61.32,61.39,61.32,61.38,56937.0,57.6529,57.7187,57.6529,57.7093,56937.0
2022-08-08 10:20:00,61.38,61.39,61.36,61.39,9200.0,57.7093,57.7187,57.6905,57.7187,9200.0
2022-08-08 10:25:00,61.4,61.4,61.35,61.38,11799.0,57.7281,57.7281,57.6811,57.7093,11799.0
2022-08-08 10:30:00,61.38,61.4,61.37,61.38,11518.0,57.7093,57.7281,57.6999,57.7093,11518.0
2022-08-08 10:35:00,61.38,61.44,61.38,61.43,40467.0,57.7093,57.7657,57.7093,57.7563,40467.0
2022-08-08 10:40:00,61.43,61.47,61.42,61.47,18433.0,57.7563,57.7939,57.7469,57.7939,18433.0
2022-08-08 10:45:00,61.47,61.48,61.35,61.36,36780.0,57.7939,57.8033,57.6811,57.6905,36780.0
2022-08-08 10:50:00,61.35,61.42,61.35,61.42,12905.0,57.6811,57.7469,57.6811,57.7469,12905.0
2022-08-08 10:55:00,61.41,61.42,61.38,61.4,14007.0,57.7375,57.7469,57.7093,57.7281,14007.0
2022-08-08 11:00:00,61.41,61.44,61.4,61.43,13152.0,57.7375,57.7657,57.7281,57.7563,13152.0
2022-08-08 11:05:00,61.44,61.45,61.41,61.41,4401.0,57.7657,57.7751,57.7375,57.7375,4401.0
2022-08-08 11:10:00,61.4,61.43,61.39,61.39,9025.0,57.7281,57.7563,57.7187,57.7187,9025.0
2022-08-08 11:15:00,61.39,61.39,61.31,61.33,10333.0,57.7187,57.7187,57.6435,57.6623,10333.0
2022-08-08 11:20:00,61.32,61.36,61.32,61.34,9657.0,57.6529,57.6905,57.6529,57.6717,9657.0
2022-08-08 11:25:00,61.34,61.34,61.31,61.34,6666.0,57.6717,57.6717,57.6435,57.6717,6666.0
2022-08-08 11:30:00,61.34,61.39,61.32,61.32,23211.0,57.6717,57.7187,57.6529,57.6529,23211.0
2022-08-08 11:35:00,61.32,61.33,61.23,61.23,45340.0,57.6529,57.6623,57.5683,57.5683,45340.0
2022-08-08 11:40:00,61.23,61.24,61.13,61.13,49789.0,57.5683,57.5777,57.4743,57.4743,49789.0
2022-08-08 11:45:00,61.12,61.13,61.06,61.07,8349.0,57.4649,57.4743,57.4084,57.4178,8349.0
2022-08-08 11:50:00,61.07,61.15,61.07,61.15,2437.0,57.4178,57.4931,57.4178,57.4931,2437.0
2022-08-08 11:55:00,61.16,61.16,61.14,61.15,12944.0,57.5025,57.5025,57.4837,57.4931,12944.0
2022-08-08 12:00:00,61.15,61.19,61.14,61.18,2608.0,57.4931,57.5307,57.4837,57.5213,2608.0
2022-08-08 12:05:00,61.19,61.19,61.08,61.1,19323.0,57.5307,57.5307,57.4273,57.4461,19323.0
2022-08-08 12:10:00,61.11,61.14,61.07,61.08,14014.0,57.4555,57.4837,57.4178,57.4273,14014.0
2022-08-08 12:15:00,61.07,61.08,60.99,61.02,48858.0,57.4178,57.4273,57.3426,57.3708,48858.0
2022-08-08 12:20:00,61.03,61.11,61.03,61.09,14179.0,57.3802,57.4555,57.3802,57.4367,14179.0
2022-08-08 12:25:00,61.09,61.11,61.04,61.05,12916.0,57.4367,57.4555,57.3896,57.399,12916.0
2022-08-08 12:30:00,61.05,61.08,61.05,61.05,5582.0,57.399,57.4273,57.399,57.399,5582.0
2022-08-08 12:35:00,61.04,61.04,60.94,60.97,11614.0,57.3896,57.3896,57.2956,57.3238,11614.0
2022-08-08 12:40:00,60.98,61.04,60.97,61.04,3738.0,57.3332,57.3896,57.3238,57.3896,3738.0
2022-08-08 12:45:00,61.05,61.08,61.04,61.07,4719.0,57.399,57.4273,57.3896,57.4178,4719.0
2022-08-08 12:50:00,61.08,61.1,61.06,61.08,17052.0,57.4273,57.4461,57.4084,57.4273,17052.0
2022-08-08 12:55:00,61.07,61.09,61.04,61.09,6066.0,57.4178,57.4367,57.3896,57.4367,6066.0
2022-08-08 13:00:00,61.09,61.09,61.05,61.07,6752.0,57.4367,57.4367,57.399,57.4178,6752.0
2022-08-08 13:05:00,61.06,61.12,61.06,61.11,2116.0,57.4084,57.4649,57.4084,57.4555,2116.0
2022-08-08 13:10:00,61.11,61.14,61.1,61.14,3092.0,57.4555,57.4837,57.4461,57.4837,3092.0
2022-08-08 13:15:00,61.14,61.18,61.14,61.17,10151.0,57.4837,57.5213,57.4837,57.5119,10151.0
2022-08-08 13:20:00,61.16,61.16,61.1,61.15,4700.0,57.5025,57.5025,57.4461,57.4931,4700.0
2022-08-08 13:25:00,61.14,61.14,61.11,61.11,2796.0,57.4837,57.4837,57.4555,57.4555,2796.0
2022-08-08 13:30:00,61.1,61.13,61.1,61.13,5337.0,57.4461,57.4743,57.4461,57.4743,5337.0
2022-08-08 13:35:00,61.14,61.15,61.1,61.12,17418.0,57.4837,57.4931,57.4461,57.4649,17418.0
2022-08-08 13:40:00,61.11,61.15,61.1,61.15,4817.0,57.4555,57.4931,57.4461,57.4931,4817.0
2022-08-08 13:45:00,61.15,61.15,61.11,61.13,7577.0,57.4931,57.4931,57.4555,57.4743,7577.0
2022-08-08 13:50:00,61.12,61.13,61.11,61.13,8883.0,57.4649,57.4743,57.4555,57.4743,8883.0
2022-08-08 13:55:00,61.12,61.16,61.12,61.16,5997.0,57.4649,57.5025,57.4649,57.5025,5997.0
2022-08-08 14:00:00,61.15,61.15,61.04,61.04,7137.0,57.4931,57.4931,57.3896,57.3896,7137.0
2022-08-08 14:05:00,61.03,61.08,61.0,61.07,19911.0,57.3802,57.4273,57.352,57.4178,19911.0
2022-08-08 14:10:00,61.08,61.08,61.05,61.05,21873.0,57.4273,57.4273,57.399,57.399,21873.0
2022-08-08 14:15:00,61.05,61.06,60.99,61.02,4001.0,57.399,57.4084,57.3426,57.3708,4001.0
2022-08-08 14:20:00,61.04,61.04,60.99,60.99,26322.0,57.3896,57.3896,57.3426,57.3426,26322.0
2022-08-08 14:25:00,60.99,61.01,60.98,60.99,12767.0,57.3426,57.3614,57.3332,57.3426,12767.0
2022-08-08 14:30:00,61.0,61.01,60.97,61.0,9995.0,57.352,57.3614,57.3238,57.352,9995.0
2022-08-08 14:35:00,61.0,61.0,60.95,60.96,6523.0,57.352,57.352,57.305,57.3144,6523.0
2022-08-08 14:40:00,60.95,60.98,60.95,60.96,12421.0,57.305,57.3332,57.305,57.3144,12421.0
2022-08-08 14:45:00,60.96,60.98,60.94,60.96,8274.0,57.3144,57.3332,57.2956,57.3144,8274.0
2022-08-08 14:50:00,60.96,60.97,60.94,60.95,11616.0,57.3144,57.3238,57.2956,57.305,11616.0
2022-08-08 14:55:00,60.95,61.01,60.95,61.01,6575.0,57.305,57.3614,57.305,57.3614,6575.0
2022-08-08 15:00:00,61.02,61.06,61.01,61.05,10413.0,57.3708,57.4084,57.3614,57.399,10413.0
2022-08-08 15:05:00,61.04,61.05,61.03,61.05,2383.0,57.3896,57.399,57.3802,57.399,2383.0
2022-08-08 15:10:00,61.04,61.05,61.02,61.04,4393.0,57.3896,57.399,57.3708,57.3896,4393.0
2022-08-08 15:15:00,61.04,61.04,60.98,61.02,5821.0,57.3896,57.3896,57.3332,57.3708,5821.0
2022-08-08 15:20:00,61.02,61.07,61.01,61.05,9532.0,57.3708,57.4178,57.3614,57.399,9532.0
2022-08-08 15:25:00,61.05,61.07,61.03,61.05,10525.0,57.399,57.4178,57.3802,57.399,10525.0
2022-08-08 15:30:00,61.05,61.07,61.02,61.05,15362.0,57.399,57.4178,57.3708,57.399,15362.0
2022-08-08 15:35:00,61.06,61.07,61.0,61.02,58951.0,57.4084,57.4178,57.352,57.3708,58951.0
2022-08-08 15:40:00,61.02,61.05,61.01,61.05,105923.0,57.3708,57.399,57.3614,57.399,105923.0
2022-08-08 15:45:00,61.05,61.06,61.01,61.02,97930.0,57.399,57.4084,57.3614,57.3708,97930.0
2022-08-08 15:50:00,61.01,61.06,61.0,61.03,162256.0,57.3614,57.4084,57.352,57.3802,162256.0
2022-08-08 15:55:00,61.03,61.07,61.0,61.05,227950.0,57.3802,57.4178,57.352,57.399,227950.0
2022-08-09 09:30:00,61.12,61.12,60.95,61.05,81148.0,57.4649,57.4649,57.305,57.399,81148.0
2022-08-09 09:35:00,61.05,61.08,61.02,61.05,86182.0,57.399,57.4273,57.3708,57.399,86182.0
2022-08-09 09:40:00,61.05,61.1,61.03,61.05,65311.0,57.399,57.4461,57.3802,57.399,65311.0
2022-08-09 09:45:00,61.05,61.09,61.01,61.04,53874.0,57.399,57.4367,57.3614,57.3896,53874.0
2022-08-09 09:50:00,61.05,61.07,60.97,60.99,36305.0,57.399,57.4178,57.3238,57.3426,36305.0
2022-08-09 09:55:00,60.99,61.0,60.94,60.96,34697.0,57.3426,57.352,57.2956,57.3144,34697.0
2022-08-09 10:00:00,60.96,60.96,60.89,60.91,14104.0,57.3144,57.3144,57.2486,57.2674,14104.0
2022-08-09 10:05:00,60.9,60.92,60.88,60.89,61274.0,57.258,57.2768,57.2392,57.2486,61274.0
2022-08-09 10:10:00,60.88,60.92,60.87,60.91,39114.0,57.2392,57.2768,57.2298,57.2674,39114.0
2022-08-09 10:15:00,60.89,60.95,60.89,60.95,27786.0,57.2486,57.305,57.2486,57.305,27786.0
2022-08-09 10:20:00,60.95,60.98,60.9,60.91,17955.0,57.305,57.3332,57.258,57.2674,17955.0
2022-08-09 10:25:00,60.93,60.96,60.92,60.95,27928.0,57.2862,57.3144,57.2768,57.305,27928.0
2022-08-09 10:30:00,60.95,60.97,60.91,60.96,10127.0,57.305,57.3238,57.2674,57.3144,10127.0
2022-08-09 10:35:00,60.95,60.97,60.93,60.96,8289.0,57.305,57.3238,57.2862,57.3144,8289.0
2022-08-09 10:40:00,60.96,61.0,60.93,60.99,23556.0,57.3144,57.352,57.2862,57.3426,23556.0
2022-08-09 10:45:00,60.98,60.99,60.95,60.97,10075.0,57.3332,57.3426,57.305,57.3238,10075.0
2022-08-09 10:50:00,60.97,60.97,60.92,60.93,17026.0,57.3238,57.3238,57.2768,57.2862,17026.0
2022-08-09 10:55:00,60.92,60.94,60.91,60.91,8578.0,57.2768,57.2956,57.2674,57.2674,8578.0
2022-08-09 11:00:00,60.92,60.92,60.87,60.88,14616.0,57.2768,57.2768,57.2298,57.2392,14616.0
2022-08-09 11:05:00,60.88,60.92,60.87,60.91,27901.0,57.2392,57.2768,57.2298,57.2674,27901.0
2022-08-09 11:10:00,60.91,60.96,60.9,60.96,3068.0,57.2674,57.3144,57.258,57.3144,3068.0
2022-08-09 11:15:00,60.96,61.0,60.95,60.96,19869.0,57.3144,57.352,57.305,57.3144,19869.0
2022-08-09 11:20:00,60.97,60.98,60.95,60.95,2946.0,57.3238,57.3332,57.305,57.305,2946.0
2022-08-09 11:25:00,60.95,60.96,60.92,60.92,6320.0,57.305,57.3144,57.2768,57.2768,6320.0
2022-08-09 11:30:00,60.91,60.93,60.9,60.9,8611.0,57.2674,57.2862,57.258,57.258,8611.0
2022-08-09 11:35:00,60.9,60.97,60.9,60.93,14533.0,57.258,57.3238,57.258,57.2862,14533.0
2022-08-09 11:40:00,60.94,60.94,60.92,60.93,2712.0,57.2956,57.2956,57.2768,57.2862,2712.0
2022-08-09 11:45:00,60.93,60.95,60.93,60.93,1690.0,57.2862,57.305,57.2862,57.2862,1690.0
2022-08-09 11:50:00,60.92,60.92,60.88,60.92,8333.0,57.2768,57.2768,57.2392,57.2768,8333.0
2022-08-09 11:55:00,60.92,60.92,60.89,60.89,5212.0,57.2768,57.2768,57.2486,57.2486,5212.0
2022-08-09 12:00:00,60.89,60.9,60.86,60.9,22491.0,57.2486,57.258,57.2204,57.258,22491.0
2022-08-09 12:05:00,60.9,60.91,60.87,60.88,7344.0,57.258,57.2674,57.2298,57.2392,7344.0
2022-08-09 12:10:00,60.86,60.88,60.83,60.84,28514.0,57.2204,57.2392,57.1922,57.2016,28514.0
2022-08-09 12:15:00,60.83,60.85,60.83,60.84,7476.0,57.1922,57.211,57.1922,57.2016,7476.0
2022-08-09 12:20:00,60.84,60.85,60.82,60.84,4448.0,57.2016,57.211,57.1828,57.2016,4448.0
2022-08-09 12:25:00,60.84,60.86,60.82,60.82,4588.0,57.2016,57.2204,57.1828,57.1828,4588.0
2022-08-09 12:30:00,60.82,60.84,60.82,60.83,2027.0,57.1828,57.2016,57.1828,57.1922,2027.0
2022-08-09 12:35:00,60.8,60.82,60.8,60.82,2027.0,57.164,57.1828,57.164,57.1828,2027.0
2022-08-09 12:40:00,60.81,60.82,60.8,60.82,3233.0,57.1734,57.1828,57.164,57.1828,3233.0
2022-08-09 12:45:00,60.81,60.81,60.77,60.78,6294.0,57.1734,57.1734,57.1358,57.1452,6294.0
2022-08-09 12:50:00,60.77,60.77,60.75,60.77,6193.0,57.1358,57.1358,57.117,57.1358,6193.0
2022-08-09 12:55:00,60.77,60.8,60.77,60.79,3554.0,57.1358,57.164,57.1358,57.1546,3554.0
2022-08-09 13:00:00,60.8,60.84,60.8,60.84,23794.0,57.164,57.2016,57.164,57.2016,23794.0
2022-08-09 13:05:00,60.83,60.84,60.81,60.82,2200.0,57.1922,57.2016,57.1734,57.1828,2200.0
2022-08-09 13:10:00,60.82,60.84,60.81,60.84,1953.0,57.1828,57.2016,57.1734,57.2016,1953.0
2022-08-09 13:15:00,60.83,60.85,60.83,60.84,2300.0,57.1922,57.211,57.1922,57.2016,2300.0
2022-08-09 13:20:00,60.84,60.84,60.82,60.83,2692.0,57.2016,57.2016,57.1828,57.1922,2692.0
2022-08-09 13:25:00,60.83,60.83,60.81,60.82,13098.0,57.1922,57.1922,57.1734,57.1828,13098.0
2022-08-09 13:30:00,60.83,60.83,60.81,60.82,6585.0,57.1922,57.1922,57.1734,57.1828,6585.0
2022-08-09 13:35:00,60.81,60.81,60.79,60.79,3826.0,57.1734,57.1734,57.1546,57.1546,3826.0
2022-08-09 13:40:00,60.79,60.79,60.77,60.78,5450.0,57.1546,57.1546,57.1358,57.1452,5450.0
2022-08-09 13:45:00,60.78,60.81,60.78,60.81,3971.0,57.1452,57.1734,57.1452,57.1734,3971.0
2022-08-09 13:50:00,60.81,60.85,60.81,60.84,13058.0,57.1734,57.211,57.1734,57.2016,13058.0
2022-08-09 13:55:00,60.84,60.87,60.84,60.87,4789.0,57.2016,57.2298,57.2016,57.2298,4789.0
2022-08-09 14:00:00,60.88,60.89,60.87,60.88,13569.0,57.2392,57.2486,57.2298,57.2392,13569.0
2022-08-09 14:05:00,60.87,60.88,60.86,60.87,3892.0,57.2298,57.2392,57.2204,57.2298,3892.0
2022-08-09 14:10:00,60.86,60.88,60.86,60.86,1349.0,57.2204,57.2392,57.2204,57.2204,1349.0
2022-08-09 14:15:00,60.86,60.86,60.8,60.8,6749.0,57.2204,57.2204,57.164,57.164,6749.0
2022-08-09 14:20:00,60.8,60.81,60.79,60.79,6434.0,57.164,57.1734,57.1546,57.1546,6434.0
2022-08-09 14:25:00,60.78,60.78,60.77,60.78,1557.0,57.1452,57.1452,57.1358,57.1452,1557.0
2022-08-09 14:30:00,60.78,60.79,60.77,60.78,2100.0,57.1452,57.1546,57.1358,57.1452,2100.0
2022-08-09 14:35:00,60.79,60.79,60.77,60.78,5726.0,57.1546,57.1546,57.1358,57.1452,5726.0
2022-08-09 14:40:00,60.78,60.79,60.78,60.79,200.0,57.1452,57.1546,57.1452,57.1546,200.0
2022-08-09 14:45:00,60.8,60.82,60.79,60.82,1907.0,57.164,57.1828,57.1546,57.1828,1907.0
2022-08-09 14:50:00,60.82,60.84,60.81,60.81,39120.0,57.1828,57.2016,57.1734,57.1734,39120.0
2022-08-09 14:55:00,60.81,60.83,60.79,60.79,35085.0,57.1734,57.1922,57.1546,57.1546,35085.0
2022-08-09 15:00:00,60.79,60.8,60.76,60.77,26131.0,57.1546,57.164,57.1264,57.1358,26131.0
2022-08-09 15:05:00,60.77,60.79,60.74,60.78,30455.0,57.1358,57.1546,57.1076,57.1452,30455.0
2022-08-09 15:10:00,60.78,60.79,60.75,60.76,9317.0,57.1452,57.1546,57.117,57.1264,9317.0
2022-08-09 15:15:00,60.76,60.8,60.76,60.77,17938.0,57.1264,57.164,57.1264,57.1358,17938.0
2022-08-09 15:20:00,60.78,60.82,60.78,60.81,15106.0,57.1452,57.1828,57.1452,57.1734,15106.0
2022-08-09 15:25:00,60.81,60.82,60.8,60.82,9446.0,57.1734,57.1828,57.164,57.1828,9446.0
2022-08-09 15:30:00,60.81,60.83,60.8,60.82,16442.0,57.1734,57.1922,57.164,57.1828,16442.0
2022-08-09 15:35:00,60.82,60.83,60.79,60.81,14297.0,57.1828,57.1922,57.1546,57.1734,14297.0
2022-08-09 15:40:00,60.8,60.82,60.78,60.78,10945.0,57.164,57.1828,57.1452,57.1452,10945.0
2022-08-09 15:45:00,60.78,60.8,60.75,60.77,32370.0,57.1452,57.164,57.117,57.1358,32370.0
2022-08-09 15:50:00,60.78,60.8,60.77,60.78,41420.0,57.1452,57.164,57.1358,57.1452,41420.0
2022-08-09 15:55:00,60.78,60.78,60.75,60.77,66595.0,57.1452,57.1452,57.117,57.1358,66595.0
2022-08-10 09:30:00,61.23,61.32,61.17,61.2,95564.0,57.5683,57.6529,57.5119,57.5401,95564.0
2022-08-10 09:35:00,61.2,61.2,61.07,61.11,91859.0,57.5401,57.5401,57.4178,57.4555,91859.0
2022-08-10 09:40:00,61.12,61.2,61.08,61.19,35464.0,57.4649,57.5401,57.4273,57.5307,35464.0
2022-08-10 09:45:00,61.18,61.27,61.18,61.26,46617.0,57.5213,57.6059,57.5213,57.5965,46617.0
2022-08-10 09:50:00,61.27,61.27,61.17,61.19,60220.0,57.6059,57.6059,57.5119,57.5307,60220.0
2022-08-10 09:55:00,61.19,61.25,61.19,61.23,19358.0,57.5307,57.5871,57.5307,57.5683,19358.0
2022-08-10 10:00:00,61.23,61.32,61.21,61.29,40721.0,57.5683,57.6529,57.5495,57.6247,40721.0
2022-08-10 10:05:00,61.29,61.31,61.27,61.3,18334.0,57.6247,57.6435,57.6059,57.6341,18334.0
2022-08-10 10:10:00,61.3,61.33,61.23,61.25,17726.0,57.6341,57.6623,57.5683,57.5871,17726.0
2022-08-10 10:15:00,61.26,61.28,61.22,61.22,13829.0,57.5965,57.6153,57.5589,57.5589,13829.0
2022-08-10 10:20:00,61.21,61.24,61.15,61.23,39352.0,57.5495,57.5777,57.4931,57.5683,39352.0
2022-08-10 10:25:00,61.23,61.29,61.23,61.27,22214.0,57.5683,57.6247,57.5683,57.6059,22214.0
2022-08-10 10:30:00,61.29,61.37,61.28,61.36,55218.0,57.6247,57.6999,57.6153,57.6905,55218.0
2022-08-10 10:35:00,61.36,61.4,61.36,61.39,37311.0,57.6905,57.7281,57.6905,57.7187,37311.0
2022-08-10 10:40:00,61.39,61.44,61.38,61.42,20868.0,57.7187,57.7657,57.7093,57.7469,20868.0
2022-08-10 10:45:00,61.42,61.44,61.36,61.38,40557.0,57.7469,57.7657,57.6905,57.7093,40557.0
2022-08-10 10:50:00,61.38,61.43,61.38,61.41,15530.0,57.7093,57.7563,57.7093,57.7375,15530.0
2022-08-10 10:55:00,61.42,61.46,61.42,61.45,9920.0,57.7469,57.7845,57.7469,57.7751,9920.0
2022-08-10 11:00:00,61.46,61.52,61.45,61.52,39723.0,57.7845,57.8409,57.7751,57.8409,39723.0
2022-08-10 11:05:00,61.53,61.55,61.52,61.52,26052.0,57.8503,57.8691,57.8409,57.8409,26052.0
2022-08-10 11:10:00,61.53,61.54,61.45,61.47,28988.0,57.8503,57.8597,57.7751,57.7939,28988.0
2022-08-10 11:15:00,61.48,61.48,61.41,61.42,13784.0,57.8033,57.8033,57.7375,57.7469,13784.0
2022-08-10 11:20:00,61.42,61.48,61.42,61.46,14185.0,57.7469,57.8033,57.7469,57.7845,14185.0
2022-08-10 11:25:00,61.46,61.5,61.44,61.47,57418.0,57.7845,57.8221,57.7657,57.7939,57418.0
2022-08-10 11:30:00,61.47,61.54,61.47,61.51,55343.0,57.7939,57.8597,57.7939,57.8315,55343.0
2022-08-10 11:35:00,61.5,61.52,61.43,61.45,96539.0,57.8221,57.8409,57.7563,57.7751,96539.0
2022-08-10 11:40:00,61.44,61.47,61.43,61.46,81076.0,57.7657,57.7939,57.7563,57.7845,81076.0
2022-08-10 11:45:00,61.46,61.49,61.43,61.47,78929.0,57.7845,57.8127,57.7563,57.7939,78929.0
2022-08-10 11:50:00,61.47,61.48,61.43,61.47,65132.0,57.7939,57.8033,57.7563,57.7939,65132.0
2022-08-10 11:55:00,61.47,61.48,61.45,61.46,60313.0,57.7939,57.8033,57.7751,57.7845,60313.0
2022-08-10 12:00:00,61.46,61.49,61.45,61.48,8973.0,57.7845,57.8127,57.7751,57.8033,8973.0
2022-08-10 12:05:00,61.48,61.53,61.48,61.53,24536.0,57.8033,57.8503,57.8033,57.8503,24536.0
2022-08-10 12:10:00,61.53,61.55,61.52,61.53,11905.0,57.8503,57.8691,57.8409,57.8503,11905.0
2022-08-10 12:15:00,61.51,61.52,61.47,61.48,17741.0,57.8315,57.8409,57.7939,57.8033,17741.0
2022-08-10 12:20:00,61.48,61.49,61.44,61.47,33031.0,57.8033,57.8127,57.7657,57.7939,33031.0
2022-08-10 12:25:00,61.47,61.49,61.46,61.49,19766.0,57.7939,57.8127,57.7845,57.8127,19766.0
2022-08-10 12:30:00,61.51,61.52,61.5,61.51,5147.0,57.8315,57.8409,57.8221,57.8315,5147.0
2022-08-10 12:35:00,61.52,61.55,61.52,61.55,5052.0,57.8409,57.8691,57.8409,57.8691,5052.0
2022-08-10 12:40:00,61.55,61.56,61.52,61.55,7581.0,57.8691,57.8785,57.8409,57.8691,7581.0
2022-08-10 12:45:00,61.55,61.56,61.52,61.53,14692.0,57.8691,57.8785,57.8409,57.8503,14692.0
2022-08-10 12:50:00,61.54,61.54,61.52,61.54,21018.0,57.8597,57.8597,57.8409,57.8597,21018.0
2022-08-10 12:55:00,61.54,61.55,61.53,61.55,1700.0,57.8597,57.8691,57.8503,57.8691,1700.0
2022-08-10 13:00:00,61.55,61.56,61.53,61.55,6133.0,57.8691,57.8785,57.8503,57.8691,6133.0
2022-08-10 13:05:00,61.56,61.6,61.55,61.59,34517.0,57.8785,57.9162,57.8691,57.9068,34517.0
2022-08-10 13:10:00,61.59,61.61,61.57,61.58,28748.0,57.9068,57.9256,57.8879,57.8973,28748.0
2022-08-10 13:15:00,61.59,61.59,61.56,61.58,5673.0,57.9068,57.9068,57.8785,57.8973,5673.0
2022-08-10 13:20:00,61.58,61.58,61.55,61.58,5687.0,57.8973,57.8973,57.8691,57.8973,5687.0
2022-08-10 13:25:00,61.58,61.59,61.54,61.55,15766.0,57.8973,57.9068,57.8597,57.8691,15766.0
2022-08-10 13:30:00,61.55,61.57,61.51,61.54,9700.0,57.8691,57.8879,57.8315,57.8597,9700.0
2022-08-10 13:35:00,61.54,61.56,61.53,61.54,15041.0,57.8597,57.8785,57.8503,57.8597,15041.0
2022-08-10 13:40:00,61.54,61.57,61.54,61.56,15476.0,57.8597,57.8879,57.8597,57.8785,15476.0
2022-08-10 13:45:00,61.57,61.57,61.55,61.56,9753.0,57.8879,57.8879,57.8691,57.8785,9753.0
2022-08-10 13:50:00,61.58,61.59,61.57,61.58,3708.0,57.8973,57.9068,57.8879,57.8973,3708.0
2022-08-10 13:55:00,61.58,61.58,61.5,61.52,27578.0,57.8973,57.8973,57.8221,57.8409,27578.0
2022-08-10 14:00:00,61.51,61.53,61.49,61.51,5489.0,57.8315,57.8503,57.8127,57.8315,5489.0
2022-08-10 14:05:00,61.52,61.52,61.5,61.51,6009.0,57.8409,57.8409,57.8221,57.8315,6009.0
2022-08-10 14:10:00,61.51,61.52,61.49,61.49,5080.0,57.8315,57.8409,57.8127,57.8127,5080.0
2022-08-10 14:15:00,61.49,61.5,61.44,61.45,35265.0,57.8127,57.8221,57.7657,57.7751,35265.0
2022-08-10 14:20:00,61.45,61.46,61.41,61.43,36633.0,57.7751,57.7845,57.7375,57.7563,36633.0
2022-08-10 14:25:00,61.43,61.43,61.4,61.41,20439.0,57.7563,57.7563,57.7281,57.7375,20439.0
2022-08-10 14:30:00,61.41,61.42,61.39,61.42,30736.0,57.7375,57.7469,57.7187,57.7469,30736.0
2022-08-10 14:35:00,61.41,61.46,61.41,61.46,14079.0,57.7375,57.7845,57.7375,57.7845,14079.0
2022-08-10 14:40:00,61.46,61.48,61.45,61.47,6617.0,57.7845,57.8033,57.7751,57.7939,6617.0
2022-08-10 14:45:00,61.46,61.47,61.41,61.44,34418.0,57.7845,57.7939,57.7375,57.7657,34418.0
2022-08-10 14:50:00,61.44,61.45,61.42,61.43,6814.0,57.7657,57.7751,57.7469,57.7563,6814.0
2022-08-10 14:55:00,61.43,61.44,61.4,61.44,24589.0,57.7563,57.7657,57.7281,57.7657,24589.0
2022-08-10 15:00:00,61.43,61.45,61.4,61.44,16449.0,57.7563,57.7751,57.7281,57.7657,16449.0
2022-08-10 15:05:00,61.43,61.44,61.41,61.42,11299.0,57.7563,57.7657,57.7375,57.7469,11299.0
2022-08-10 15:10:00,61.41,61.45,61.41,61.45,17880.0,57.7375,57.7751,57.7375,57.7751,17880.0
2022-08-10 15:15:00,61.44,61.47,61.43,61.47,25228.0,57.7657,57.7939,57.7563,57.7939,25228.0
2022-08-10 15:20:00,61.47,61.52,61.46,61.52,11198.0,57.7939,57.8409,57.7845,57.8409,11198.0
2022-08-10 15:25:00,61.52,61.55,61.51,61.54,9173.0,57.8409,57.8691,57.8315,57.8597,9173.0
2022-08-10 15:30:00,61.54,61.54,61.52,61.53,17672.0,57.8597,57.8597,57.8409,57.8503,17672.0
2022-08-10 15:35:00,61.53,61.58,61.52,61.57,20415.0,57.8503,57.8973,57.8409,57.8879,20415.0
2022-08-10 15:40:00,61.58,61.6,61.56,61.6,21718.0,57.8973,57.9162,57.8785,57.9162,21718.0
2022-08-10 15:45:00,61.6,61.61,61.59,61.61,22314.0,57.9162,57.9256,57.9068,57.9256,22314.0
2022-08-10 15:50:00,61.61,61.62,61.57,61.59,130251.0,57.9256,57.935,57.8879,57.9068,130251.0
2022-08-10 15:55:00,61.59,61.6,61.55,61.57,177500.0,57.9068,57.9162,57.8691,57.8879,177500.0
2022-08-11 09:30:00,61.96,62.06,61.91,61.91,94129.0,58.2546,58.3486,58.2076,58.2076,94129.0
2022-08-11 09:35:00,61.89,61.96,61.87,61.94,65886.0,58.1888,58.2546,58.17,58.2358,65886.0
2022-08-11 09:40:00,61.95,62.04,61.94,62.03,50324.0,58.2452,58.3298,58.2358,58.3204,50324.0
2022-08-11 09:45:00,62.03,62.17,62.0,62.17,90090.0,58.3204,58.4521,58.2922,58.4521,90090.0
2022-08-11 09:50:00,62.17,62.2,62.15,62.2,38115.0,58.4521,58.4803,58.4333,58.4803,38115.0
2022-08-11 09:55:00,62.21,62.22,62.17,62.19,23554.0,58.4897,58.4991,58.4521,58.4709,23554.0
2022-08-11 10:00:00,62.19,62.25,62.18,62.23,32199.0,58.4709,58.5273,58.4615,58.5085,32199.0
2022-08-11 10:05:00,62.22,62.24,62.19,62.24,50927.0,58.4991,58.5179,58.4709,58.5179,50927.0
2022-08-11 10:10:00,62.24,62.29,62.23,62.29,60063.0,58.5179,58.5649,58.5085,58.5649,60063.0
2022-08-11 10:15:00,62.29,62.36,62.29,62.32,45471.0,58.5649,58.6307,58.5649,58.5931,45471.0
2022-08-11 10:20:00,62.31,62.32,62.23,62.23,29229.0,58.5837,58.5931,58.5085,58.5085,29229.0
2022-08-11 10:25:00,62.23,62.26,62.21,62.22,37997.0,58.5085,58.5367,58.4897,58.4991,37997.0
2022-08-11 10:30:00,62.23,62.28,62.22,62.26,18135.0,58.5085,58.5555,58.4991,58.5367,18135.0
2022-08-11 10:35:00,62.26,62.31,62.26,62.28,41723.0,58.5367,58.5837,58.5367,58.5555,41723.0
2022-08-11 10:40:00,62.27,62.28,62.14,62.14,86740.0,58.5461,58.5555,58.4239,58.4239,86740.0
2022-08-11 10:45:00,62.14,62.15,62.07,62.08,13679.0,58.4239,58.4333,58.358,58.3674,13679.0
2022-08-11 10:50:00,62.07,62.14,62.05,62.12,14404.0,58.358,58.4239,58.3392,58.4051,14404.0
2022-08-11 10:55:00,62.12,62.12,62.08,62.08,17730.0,58.4051,58.4051,58.3674,58.3674,17730.0
2022-08-11 11:00:00,62.09,62.1,62.03,62.04,9708.0,58.3769,58.3863,58.3204,58.3298,9708.0
2022-08-11 11:05:00,62.05,62.06,61.87,61.88,40607.0,58.3392,58.3486,58.17,58.1794,40607.0
2022-08-11 11:10:00,61.9,61.9,61.84,61.88,11375.0,58.1982,58.1982,58.1418,58.1794,11375.0
2022-08-11 11:15:00,61.88,61.92,61.79,61.8,17805.0,58.1794,58.217,58.0948,58.1042,17805.0
2022-08-11 11:20:00,61.8,61.87,61.8,61.86,15100.0,58.1042,58.17,58.1042,58.1606,15100.0
2022-08-11 11:25:00,61.85,61.87,61.81,61.87,37395.0,58.1512,58.17,58.1136,58.17,37395.0
2022-08-11 11:30:00,61.85,61.89,61.84,61.87,12292.0,58.1512,58.1888,58.1418,58.17,12292.0
2022-08-11 11:35:00,61.88,61.88,61.85,61.87,6135.0,58.1794,58.1794,58.1512,58.17,6135.0
2022-08-11 11:40:00,61.87,61.95,61.87,61.92,52049.0,58.17,58.2452,58.17,58.217,52049.0
2022-08-11 11:45:00,61.91,61.91,61.84,61.85,12088.0,58.2076,58.2076,58.1418,58.1512,12088.0
2022-08-11 11:50:00,61.84,61.86,61.77,61.84,9090.0,58.1418,58.1606,58.076,58.1418,9090.0
2022-08-11 11:55:00,61.86,61.88,61.84,61.86,9556.0,58.1606,58.1794,58.1418,58.1606,9556.0
2022-08-11 12:00:00,61.85,61.87,61.84,61.84,7725.0,58.1512,58.17,58.1418,58.1418,7725.0
2022-08-11 12:05:00,61.84,61.84,61.8,61.81,11441.0,58.1418,58.1418,58.1042,58.1136,11441.0
2022-08-11 12:10:00,61.81,61.83,61.78,61.82,6780.0,58.1136,58.1324,58.0854,58.123,6780.0
2022-08-11 12:15:00,61.83,61.87,61.8,61.87,7616.0,58.1324,58.17,58.1042,58.17,7616.0
2022-08-11 12:20:00,61.86,61.87,61.83,61.84,5060.0,58.1606,58.17,58.1324,58.1418,5060.0
2022-08-11 12:25:00,61.84,61.88,61.83,61.88,7754.0,58.1418,58.1794,58.1324,58.1794,7754.0
2022-08-11 12:30:00,61.89,61.93,61.89,61.92,14358.0,58.1888,58.2264,58.1888,58.217,14358.0
2022-08-11 12:35:00,61.92,61.94,61.91,61.92,5731.0,58.217,58.2358,58.2076,58.217,5731.0
2022-08-11 12:40:00,61.91,61.91,61.87,61.88,13801.0,58.2076,58.2076,58.17,58.1794,13801.0
2022-08-11 12:45:00,61.88,61.88,61.84,61.88,45278.0,58.1794,58.1794,58.1418,58.1794,45278.0
2022-08-11 12:50:00,61.87,61.89,61.86,61.88,4205.0,58.17,58.1888,58.1606,58.1794,4205.0
2022-08-11 12:55:00,61.89,61.9,61.87,61.89,12568.0,58.1888,58.1982,58.17,58.1888,12568.0
2022-08-11 13:00:00,61.89,61.9,61.82,61.82,9045.0,58.1888,58.1982,58.123,58.123,9045.0
2022-08-11 13:05:00,61.82,61.85,61.8,61.8,7109.0,58.123,58.1512,58.1042,58.1042,7109.0
2022-08-11 13:10:00,61.8,61.84,61.8,61.83,6300.0,58.1042,58.1418,58.1042,58.1324,6300.0
2022-08-11 13:15:00,61.82,61.88,61.81,61.86,16070.0,58.123,58.1794,58.1136,58.1606,16070.0
2022-08-11 13:20:00,61.85,61.89,61.83,61.87,10441.0,58.1512,58.1888,58.1324,58.17,10441.0
2022-08-11 13:25:00,61.87,61.88,61.83,61.84,10818.0,58.17,58.1794,58.1324,58.1418,10818.0
2022-08-11 13:30:00,61.83,61.83,61.79,61.8,11665.0,58.1324,58.1324,58.0948,58.1042,11665.0
2022-08-11 13:35:00,61.8,61.84,61.8,61.83,4197.0,58.1042,58.1418,58.1042,58.1324,4197.0
2022-08-11 13:40:00,61.83,61.85,61.83,61.84,11310.0,58.1324,58.1512,58.1324,58.1418,11310.0
2022-08-11 13:45:00,61.83,61.84,61.75,61.79,16727.0,58.1324,58.1418,58.0572,58.0948,16727.0
2022-08-11 13:50:00,61.79,61.82,61.76,61.77,11606.0,58.0948,58.123,58.0666,58.076,11606.0
2022-08-11 13:55:00,61.77,61.77,61.75,61.76,3641.0,58.076,58.076,58.0572,58.0666,3641.0
2022-08-11 14:00:00,61.76,61.77,61.71,61.72,8110.0,58.0666,58.076,58.0196,58.029,8110.0
2022-08-11 14:05:00,61.7,61.71,61.65,61.65,15937.0,58.0102,58.0196,57.9632,57.9632,15937.0
2022-08-11 14:10:00,61.66,61.67,61.6,61.61,12562.0,57.9726,57.982,57.9162,57.9256,12562.0
2022-08-11 14:15:00,61.61,61.64,61.6,61.64,36399.0,57.9256,57.9538,57.9162,57.9538,36399.0
2022-08-11 14:20:00,61.62,61.63,61.58,61.59,18005.0,57.935,57.9444,57.8973,57.9068,18005.0
2022-08-11 14:25:00,61.58,61.6,61.57,61.58,6300.0,57.8973,57.9162,57.8879,57.8973,6300.0
2022-08-11 14:30:00,61.58,61.58,61.49,61.49,37311.0,57.8973,57.8973,57.8127,57.8127,37311.0
2022-08-11 14:35:00,61.5,61.51,61.43,61.44,32286.0,57.8221,57.8315,57.7563,57.7657,32286.0
2022-08-11 14:40:00,61.43,61.43,61.38,61.4,22746.0,57.7563,57.7563,57.7093,57.7281,22746.0
2022-08-11 14:45:00,61.4,61.45,61.39,61.44,26488.0,57.7281,57.7751,57.7187,57.7657,26488.0
2022-08-11 14:50:00,61.44,61.44,61.37,61.38,15774.0,57.7657,57.7657,57.6999,57.7093,15774.0
2022-08-11 14:55:00,61.38,61.44,61.38,61.42,9903.0,57.7093,57.7657,57.7093,57.7469,9903.0
2022-08-11 15:00:00,61.43,61.43,61.36,61.4,13896.0,57.7563,57.7563,57.6905,57.7281,13896.0
2022-08-11 15:05:00,61.39,61.4,61.33,61.36,68142.0,57.7187,57.7281,57.6623,57.6905,68142.0
2022-08-11 15:10:00,61.37,61.38,61.25,61.29,61053.0,57.6999,57.7093,57.5871,57.6247,61053.0
2022-08-11 15:15:00,61.3,61.36,61.28,61.34,60385.0,57.6341,57.6905,57.6153,57.6717,60385.0
2022-08-11 15:20:00,61.33,61.36,61.32,61.34,20403.0,57.6623,57.6905,57.6529,57.6717,20403.0
2022-08-11 15:25:00,61.34,61.38,61.34,61.37,32223.0,57.6717,57.7093,57.6717,57.6999,32223.0
2022-08-11 15:30:00,61.37,61.4,61.35,61.39,37349.0,57.6999,57.7281,57.6811,57.7187,37349.0
2022-08-11 15:35:00,61.38,61.39,61.35,61.35,27888.0,57.7093,57.7187,57.6811,57.6811,27888.0
2022-08-11 15:40:00,61.36,61.37,61.35,61.35,26719.0,57.6905,57.6999,57.6811,57.6811,26719.0
2022-08-11 15:45:00,61.36,61.36,61.32,61.35,37380.0,57.6905,57.6905,57.6529,57.6811,37380.0
2022-08-11 15:50:00,61.35,61.37,61.33,61.37,59661.0,57.6811,57.6999,57.6623,57.6999,59661.0
2022-08-11 15:55:00,61.36,61.38,61.29,61.3,101443.0,57.6905,57.7093,57.6247,57.6341,101443.0
2022-08-12 09:30:00,61.73,61.73,61.61,61.7,33810.0,58.0384,58.0384,57.9256,58.0102,33810.0
2022-08-12 09:35:00,61.7,61.72,61.65,61.7,12873.0,58.0102,58.029,57.9632,58.0102,12873.0
2022-08-12 09:40:00,61.7,61.77,61.7,61.73,29005.0,58.0102,58.076,58.0102,58.0384,29005.0
2022-08-12 09:45:00,61.73,61.74,61.65,61.67,26626.0,58.0384,58.0478,57.9632,57.982,26626.0
2022-08-12 09:50:00,61.68,61.75,61.66,61.73,29965.0,57.9914,58.0572,57.9726,58.0384,29965.0
2022-08-12 09:55:00,61.73,61.74,61.71,61.74,27504.0,58.0384,58.0478,58.0196,58.0478,27504.0
2022-08-12 10:00:00,61.73,61.74,61.59,61.61,109296.0,58.0384,58.0478,57.9068,57.9256,109296.0
2022-08-12 10:05:00,61.62,61.71,61.59,61.68,49049.0,57.935,58.0196,57.9068,57.9914,49049.0
2022-08-12 10:10:00,61.68,61.76,61.67,61.7,72983.0,57.9914,58.0666,57.982,58.0102,72983.0
2022-08-12 10:15:00,61.7,61.72,61.68,61.72,36879.0,58.0102,58.029,57.9914,58.029,36879.0
2022-08-12 10:20:00,61.72,61.72,61.69,61.7,10710.0,58.029,58.029,58.0008,58.0102,10710.0
2022-08-12 10:25:00,61.7,61.73,61.66,61.71,35840.0,58.0102,58.0384,57.9726,58.0196,35840.0
2022-08-12 10:30:00,61.7,61.78,61.67,61.74,54804.0,58.0102,58.0854,57.982,58.0478,54804.0
2022-08-12 10:35:00,61.73,61.77,61.68,61.68,16497.0,58.0384,58.076,57.9914,57.9914,16497.0
2022-08-12 10:40:00,61.69,61.71,61.67,61.69,12962.0,58.0008,58.0196,57.982,58.0008,12962.0
2022-08-12 10:45:00,61.69,61.7,61.63,61.64,13247.0,58.0008,58.0102,57.9444,57.9538,13247.0
2022-08-12 10:50:00,61.65,61.66,61.63,61.65,6100.0,57.9632,57.9726,57.9444,57.9632,6100.0
2022-08-12 10:55:00,61.65,61.66,61.63,61.66,23977.0,57.9632,57.9726,57.9444,57.9726,23977.0
2022-08-12 11:00:00,61.65,61.76,61.64,61.7,33934.0,57.9632,58.0666,57.9538,58.0102,33934.0
2022-08-12 11:05:00,61.71,61.73,61.68,61.7,7198.0,58.0196,58.0384,57.9914,58.0102,7198.0
2022-08-12 11:10:00,61.7,61.74,61.69,61.73,15615.0,58.0102,58.0478,58.0008,58.0384,15615.0
2022-08-12 11:15:00,61.73,61.83,61.73,61.82,15735.0,58.0384,58.1324,58.0384,58.123,15735.0
2022-08-12 11:20:00,61.82,61.83,61.8,61.8,8286.0,58.123,58.1324,58.1042,58.1042,8286.0
2022-08-12 11:25:00,61.8,61.85,61.8,61.83,49857.0,58.1042,58.1512,58.1042,58.1324,49857.0
2022-08-12 11:30:00,61.82,61.85,61.82,61.85,27315.0,58.123,58.1512,58.123,58.1512,27315.0
2022-08-12 11:35:00,61.84,61.9,61.84,61.87,43365.0,58.1418,58.1982,58.1418,58.17,43365.0
2022-08-12 11:40:00,61.88,61.88,61.86,61.87,11579.0,58.1794,58.1794,58.1606,58.17,11579.0
2022-08-12 11:45:00,61.88,61.9,61.87,61.87,13000.0,58.1794,58.1982,58.17,58.17,13000.0
2022-08-12 11:50:00,61.87,61.88,61.85,61.88,17988.0,58.17,58.1794,58.1512,58.1794,17988.0
2022-08-12 11:55:00,61.88,61.89,61.87,61.88,3454.0,58.1794,58.1888,58.17,58.1794,3454.0
2022-08-12 12:00:00,61.86,61.89,61.86,61.89,2900.0,58.1606,58.1888,58.1606,58.1888,2900.0
2022-08-12 12:05:00,61.9,61.93,61.89,61.92,11479.0,58.1982,58.2264,58.1888,58.217,11479.0
2022-08-12 12:10:00,61.92,61.93,61.9,61.92,15356.0,58.217,58.2264,58.1982,58.217,15356.0
2022-08-12 12:15:00,61.92,61.94,61.92,61.94,5500.0,58.217,58.2358,58.217,58.2358,5500.0
2022-08-12 12:20:00,61.93,61.96,61.93,61.96,7466.0,58.2264,58.2546,58.2264,58.2546,7466.0
2022-08-12 12:25:00,61.96,61.98,61.94,61.98,5629.0,58.2546,58.2734,58.2358,58.2734,5629.0
2022-08-12 12:30:00,61.98,61.98,61.96,61.97,3253.0,58.2734,58.2734,58.2546,58.264,3253.0
2022-08-12 12:35:00,61.97,61.97,61.94,61.95,15425.0,58.264,58.264,58.2358,58.2452,15425.0
2022-08-12 12:40:00,61.94,61.94,61.93,61.93,6206.0,58.2358,58.2358,58.2264,58.2264,6206.0
2022-08-12 12:45:00,61.94,61.94,61.93,61.94,13858.0,58.2358,58.2358,58.2264,58.2358,13858.0
2022-08-12 12:50:00,61.94,61.94,61.92,61.93,8667.0,58.2358,58.2358,58.217,58.2264,8667.0
2022-08-12 12:55:00,61.93,61.93,61.88,61.88,73343.0,58.2264,58.2264,58.1794,58.1794,73343.0
2022-08-12 13:00:00,61.88,61.88,61.84,61.87,40419.0,58.1794,58.1794,58.1418,58.17,40419.0
2022-08-12 13:05:00,61.89,61.9,61.89,61.9,2400.0,58.1888,58.1982,58.1888,58.1982,2400.0
2022-08-12 13:10:00,61.91,61.91,61.9,61.91,5023.0,58.2076,58.2076,58.1982,58.2076,5023.0
2022-08-12 13:15:00,61.91,61.93,61.91,61.93,5195.0,58.2076,58.2264,58.2076,58.2264,5195.0
2022-08-12 13:20:00,61.93,61.94,61.92,61.94,2830.0,58.2264,58.2358,58.217,58.2358,2830.0
2022-08-12 13:25:00,61.94,61.94,61.92,61.93,8812.0,58.2358,58.2358,58.217,58.2264,8812.0
2022-08-12 13:30:00,61.93,61.95,61.93,61.94,17575.0,58.2264,58.2452,58.2264,58.2358,17575.0
2022-08-12 13:35:00,61.95,61.96,61.94,61.94,9656.0,58.2452,58.2546,58.2358,58.2358,9656.0
2022-08-12 13:40:00,61.95,61.97,61.94,61.96,2600.0,58.2452,58.264,58.2358,58.2546,2600.0
2022-08-12 13:45:00,61.96,61.98,61.96,61.98,5334.0,58.2546,58.2734,58.2546,58.2734,5334.0
2022-08-12 13:50:00,61.98,62.01,61.97,62.0,6261.0,58.2734,58.3016,58.264,58.2922,6261.0
2022-08-12 13:55:00,62.01,62.02,61.99,62.0,55644.0,58.3016,58.311,58.2828,58.2922,55644.0
2022-08-12 14:00:00,62.0,62.01,62.0,62.0,5053.0,58.2922,58.3016,58.2922,58.2922,5053.0
2022-08-12 14:05:00,62.0,62.01,62.0,62.01,6460.0,58.2922,58.3016,58.2922,58.3016,6460.0
2022-08-12 14:10:00,62.01,62.04,62.0,62.01,40739.0,58.3016,58.3298,58.2922,58.3016,40739.0
2022-08-12 14:15:00,62.01,62.04,62.0,62.04,3644.0,58.3016,58.3298,58.2922,58.3298,3644.0
2022-08-12 14:20:00,62.03,62.04,62.02,62.03,9582.0,58.3204,58.3298,58.311,58.3204,9582.0
2022-08-12 14:25:00,62.03,62.03,62.02,62.03,10193.0,58.3204,58.3204,58.311,58.3204,10193.0
2022-08-12 14:30:00,62.03,62.04,62.02,62.04,38069.0,58.3204,58.3298,58.311,58.3298,38069.0
2022-08-12 14:35:00,62.04,62.04,62.01,62.02,21010.0,58.3298,58.3298,58.3016,58.311,21010.0
2022-08-12 14:40:00,62.02,62.02,62.0,62.02,12936.0,58.311,58.311,58.2922,58.311,12936.0
2022-08-12 14:45:00,62.02,62.02,62.0,62.01,16908.0,58.311,58.311,58.2922,58.3016,16908.0
2022-08-12 14:50:00,62.01,62.01,61.98,61.99,36014.0,58.3016,58.3016,58.2734,58.2828,36014.0
2022-08-12 14:55:00,61.99,62.02,61.98,62.02,12125.0,58.2828,58.311,58.2734,58.311,12125.0
2022-08-12 15:00:00,62.03,62.03,62.0,62.01,13202.0,58.3204,58.3204,58.2922,58.3016,13202.0
2022-08-12 15:05:00,62.01,62.05,62.01,62.05,26700.0,58.3016,58.3392,58.3016,58.3392,26700.0
2022-08-12 15:10:00,62.06,62.12,62.06,62.11,9908.0,58.3486,58.4051,58.3486,58.3957,9908.0
2022-08-12 15:15:00,62.11,62.12,62.09,62.11,19744.0,58.3957,58.4051,58.3769,58.3957,19744.0
2022-08-12 15:20:00,62.12,62.12,62.08,62.1,8115.0,58.4051,58.4051,58.3674,58.3863,8115.0
2022-08-12 15:25:00,62.11,62.14,62.11,62.13,21360.0,58.3957,58.4239,58.3957,58.4145,21360.0
2022-08-12 15:30:00,62.13,62.14,62.12,62.14,19448.0,58.4145,58.4239,58.4051,58.4239,19448.0
2022-08-12 15:35:00,62.14,62.16,62.13,62.14,34683.0,58.4239,58.4427,58.4145,58.4239,34683.0
2022-08-12 15:40:00,62.14,62.16,62.14,62.16,21150.0,58.4239,58.4427,58.4239,58.4427,21150.0
2022-08-12 15:45:00,62.15,62.17,62.14,62.16,16402.0,58.4333,58.4521,58.4239,58.4427,16402.0
2022-08-12 15:50:00,62.17,62.19,62.16,62.16,51497.0,58.4521,58.4709,58.4427,58.4427,51497.0
2022-08-12 15:55:00,62.17,62.21,62.14,62.19,82868.0,58.4521,58.4897,58.4239,58.4709,82868.0
2022-08-15 09:30:00,61.56,61.69,61.55,61.64,42826.0,57.8785,58.0008,57.8691,57.9538,42826.0
2022-08-15 09:35:00,61.63,61.67,61.59,61.67,63159.0,57.9444,57.982,57.9068,57.982,63159.0
2022-08-15 09:40:00,61.66,61.66,61.6,61.61,22786.0,57.9726,57.9726,57.9162,57.9256,22786.0
2022-08-15 09:45:00,61.6,61.7,61.59,61.68,38291.0,57.9162,58.0102,57.9068,57.9914,38291.0
2022-08-15 09:50:00,61.68,61.76,61.67,61.76,34356.0,57.9914,58.0666,57.982,58.0666,34356.0
2022-08-15 09:55:00,61.78,61.79,61.74,61.78,68101.0,58.0854,58.0948,58.0478,58.0854,68101.0
2022-08-15 10:00:00,61.78,61.78,61.73,61.75,27871.0,58.0854,58.0854,58.0384,58.0572,27871.0
2022-08-15 10:05:00,61.74,61.76,61.71,61.71,16794.0,58.0478,58.0666,58.0196,58.0196,16794.0
2022-08-15 10:10:00,61.71,61.71,61.63,61.64,20357.0,58.0196,58.0196,57.9444,57.9538,20357.0
2022-08-15 10:15:00,61.63,61.64,61.55,61.55,40118.0,57.9444,57.9538,57.8691,57.8691,40118.0
2022-08-15 10:20:00,61.55,61.57,61.53,61.57,65717.0,57.8691,57.8879,57.8503,57.8879,65717.0
2022-08-15 10:25:00,61.57,61.63,61.56,61.63,22327.0,57.8879,57.9444,57.8785,57.9444,22327.0
2022-08-15 10:30:00,61.62,61.72,61.61,61.72,18690.0,57.935,58.029,57.9256,58.029,18690.0
2022-08-15 10:35:00,61.72,61.72,61.69,61.71,20850.0,58.029,58.029,58.0008,58.0196,20850.0
2022-08-15 10:40:00,61.71,61.75,61.71,61.74,26072.0,58.0196,58.0572,58.0196,58.0478,26072.0
2022-08-15 10:45:00,61.73,61.74,61.69,61.7,8336.0,58.0384,58.0478,58.0008,58.0102,8336.0
2022-08-15 10:50:00,61.69,61.71,61.67,61.69,14594.0,58.0008,58.0196,57.982,58.0008,14594.0
2022-08-15 10:55:00,61.69,61.69,61.66,61.68,5774.0,58.0008,58.0008,57.9726,57.9914,5774.0
2022-08-15 11:00:00,61.67,61.7,61.66,61.69,2985.0,57.982,58.0102,57.9726,58.0008,2985.0
2022-08-15 11:05:00,61.69,61.7,61.64,61.64,11485.0,58.0008,58.0102,57.9538,57.9538,11485.0
2022-08-15 11:10:00,61.64,61.65,61.62,61.64,5500.0,57.9538,57.9632,57.935,57.9538,5500.0
2022-08-15 11:15:00,61.65,61.67,61.65,61.66,5091.0,57.9632,57.982,57.9632,57.9726,5091.0
2022-08-15 11:20:00,61.66,61.69,61.64,61.69,11200.0,57.9726,58.0008,57.9538,58.0008,11200.0
2022-08-15 11:25:00,61.68,61.71,61.68,61.71,16462.0,57.9914,58.0196,57.9914,58.0196,16462.0
2022-08-15 11:30:00,61.72,61.76,61.71,61.76,24447.0,58.029,58.0666,58.0196,58.0666,24447.0
2022-08-15 11:35:00,61.76,61.81,61.76,61.8,36976.0,58.0666,58.1136,58.0666,58.1042,36976.0
2022-08-15 11:40:00,61.81,61.82,61.8,61.82,8631.0,58.1136,58.123,58.1042,58.123,8631.0
2022-08-15 11:45:00,61.83,61.91,61.83,61.9,15173.0,58.1324,58.2076,58.1324,58.1982,15173.0
2022-08-15 11:50:00,61.91,61.92,61.87,61.89,29163.0,58.2076,58.217,58.17,58.1888,29163.0
2022-08-15 11:55:00,61.88,61.89,61.87,61.88,8780.0,58.1794,58.1888,58.17,58.1794,8780.0
2022-08-15 12:00:00,61.87,61.88,61.86,61.88,9208.0,58.17,58.1794,58.1606,58.1794,9208.0
2022-08-15 12:05:00,61.88,61.9,61.87,61.88,23505.0,58.1794,58.1982,58.17,58.1794,23505.0
2022-08-15 12:10:00,61.88,61.9,61.88,61.89,2982.0,58.1794,58.1982,58.1794,58.1888,2982.0
2022-08-15 12:15:00,61.89,61.9,61.86,61.86,8570.0,58.1888,58.1982,58.1606,58.1606,8570.0
2022-08-15 12:20:00,61.87,61.87,61.81,61.81,11783.0,58.17,58.17,58.1136,58.1136,11783.0
2022-08-15 12:25:00,61.82,61.84,61.8,61.82,31362.0,58.123,58.1418,58.1042,58.123,31362.0
2022-08-15 12:30:00,61.83,61.84,61.82,61.84,3722.0,58.1324,58.1418,58.123,58.1418,3722.0
2022-08-15 12:35:00,61.83,61.83,61.79,61.82,7181.0,58.1324,58.1324,58.0948,58.123,7181.0
2022-08-15 12:40:00,61.82,61.82,61.8,61.8,3025.0,58.123,58.123,58.1042,58.1042,3025.0
2022-08-15 12:45:00,61.8,61.8,61.79,61.79,2493.0,58.1042,58.1042,58.0948,58.0948,2493.0
2022-08-15 12:50:00,61.78,61.81,61.78,61.8,6914.0,58.0854,58.1136,58.0854,58.1042,6914.0
2022-08-15 12:55:00,61.81,61.81,61.8,61.8,14740.0,58.1136,58.1136,58.1042,58.1042,14740.0
2022-08-15 13:00:00,61.8,61.81,61.78,61.79,3319.0,58.1042,58.1136,58.0854,58.0948,3319.0
2022-08-15 13:05:00,61.79,61.82,61.79,61.81,17901.0,58.0948,58.123,58.0948,58.1136,17901.0
2022-08-15 13:10:00,61.81,61.82,61.79,61.79,4202.0,58.1136,58.123,58.0948,58.0948,4202.0
2022-08-15 13:15:00,61.79,61.8,61.76,61.77,10260.0,58.0948,58.1042,58.0666,58.076,10260.0
2022-08-15 13:20:00,61.76,61.77,61.73,61.77,5132.0,58.0666,58.076,58.0384,58.076,5132.0
2022-08-15 13:25:00,61.77,61.78,61.75,61.76,6728.0,58.076,58.0854,58.0572,58.0666,6728.0
2022-08-15 13:30:00,61.74,61.75,61.71,61.71,10700.0,58.0478,58.0572,58.0196,58.0196,10700.0
2022-08-15 13:35:00,61.73,61.75,61.71,61.72,6918.0,58.0384,58.0572,58.0196,58.029,6918.0
2022-08-15 13:40:00,61.71,61.72,61.66,61.69,6255.0,58.0196,58.029,57.9726,58.0008,6255.0
2022-08-15 13:45:00,61.68,61.7,61.67,61.68,5707.0,57.9914,58.0102,57.982,57.9914,5707.0
2022-08-15 13:50:00,61.68,61.68,61.65,61.66,7750.0,57.9914,57.9914,57.9632,57.9726,7750.0
2022-08-15 13:55:00,61.66,61.67,61.64,61.66,10431.0,57.9726,57.982,57.9538,57.9726,10431.0
2022-08-15 14:00:00,61.67,61.67,61.63,61.63,5181.0,57.982,57.982,57.9444,57.9444,5181.0
2022-08-15 14:05:00,61.63,61.63,61.55,61.56,21653.0,57.9444,57.9444,57.8691,57.8785,21653.0
2022-08-15 14:10:00,61.56,61.56,61.55,61.56,9406.0,57.8785,57.8785,57.8691,57.8785,9406.0
2022-08-15 14:15:00,61.56,61.58,61.55,61.57,4426.0,57.8785,57.8973,57.8691,57.8879,4426.0
2022-08-15 14:20:00,61.58,61.59,61.56,61.57,4610.0,57.8973,57.9068,57.8785,57.8879,4610.0
2022-08-15 14:25:00,61.57,61.59,61.57,61.59,4667.0,57.8879,57.9068,57.8879,57.9068,4667.0
2022-08-15 14:30:00,61.59,61.63,61.57,61.62,8068.0,57.9068,57.9444,57.8879,57.935,8068.0
2022-08-15 14:35:00,61.62,61.62,61.61,61.62,2800.0,57.935,57.935,57.9256,57.935,2800.0
2022-08-15 14:40:00,61.62,61.63,61.59,61.61,6850.0,57.935,57.9444,57.9068,57.9256,6850.0
2022-08-15 14:45:00,61.6,61.61,61.56,61.57,22632.0,57.9162,57.9256,57.8785,57.8879,22632.0
2022-08-15 14:50:00,61.57,61.58,61.54,61.57,31515.0,57.8879,57.8973,57.8597,57.8879,31515.0
2022-08-15 14:55:00,61.56,61.57,61.52,61.53,19826.0,57.8785,57.8879,57.8409,57.8503,19826.0
2022-08-15 15:00:00,61.52,61.54,61.51,61.52,10888.0,57.8409,57.8597,57.8315,57.8409,10888.0
2022-08-15 15:05:00,61.52,61.54,61.51,61.52,12620.0,57.8409,57.8597,57.8315,57.8409,12620.0
2022-08-15 15:10:00,61.51,61.56,61.51,61.55,6799.0,57.8315,57.8785,57.8315,57.8691,6799.0
2022-08-15 15:15:00,61.55,61.57,61.55,61.57,16370.0,57.8691,57.8879,57.8691,57.8879,16370.0
2022-08-15 15:20:00,61.57,61.6,61.56,61.6,13859.0,57.8879,57.9162,57.8785,57.9162,13859.0
2022-08-15 15:25:00,61.6,61.6,61.57,61.6,20098.0,57.9162,57.9162,57.8879,57.9162,20098.0
2022-08-15 15:30:00,61.6,61.6,61.56,61.59,40490.0,57.9162,57.9162,57.8785,57.9068,40490.0
2022-08-15 15:35:00,61.59,61.59,61.56,61.58,27980.0,57.9068,57.9068,57.8785,57.8973,27980.0
2022-08-15 15:40:00,61.58,61.61,61.56,61.6,16344.0,57.8973,57.9256,57.8785,57.9162,16344.0
2022-08-15 15:45:00,61.59,61.6,61.57,61.59,22857.0,57.9068,57.9162,57.8879,57.9068,22857.0
2022-08-15 15:50:00,61.6,61.61,61.55,61.56,74796.0,57.9162,57.9256,57.8691,57.8785,74796.0
2022-08-15 15:55:00,61.56,61.56,61.51,61.56,88601.0,57.8785,57.8785,57.8315,57.8785,88601.0
2022-08-16 09:30:00,61.48,61.55,61.4,61.53,64887.0,57.8033,57.8691,57.7281,57.8503,64887.0
2022-08-16 09:35:00,61.54,61.59,61.52,61.53,185677.0,57.8597,57.9068,57.8409,57.8503,185677.0
2022-08-16 09:40:00,61.52,61.57,61.5,61.52,21500.0,57.8409,57.8879,57.8221,57.8409,21500.0
2022-08-16 09:45:00,61.53,61.56,61.51,61.51,21654.0,57.8503,57.8785,57.8315,57.8315,21654.0
2022-08-16 09:50:00,61.5,61.55,61.49,61.55,37441.0,57.8221,57.8691,57.8127,57.8691,37441.0
2022-08-16 09:55:00,61.56,61.59,61.56,61.58,10941.0,57.8785,57.9068,57.8785,57.8973,10941.0
2022-08-16 10:00:00,61.58,61.59,61.49,61.52,44337.0,57.8973,57.9068,57.8127,57.8409,44337.0
2022-08-16 10:05:00,61.52,61.55,61.51,61.55,36607.0,57.8409,57.8691,57.8315,57.8691,36607.0
2022-08-16 10:10:00,61.54,61.62,61.54,61.59,34389.0,57.8597,57.935,57.8597,57.9068,34389.0
2022-08-16 10:15:00,61.59,61.59,61.55,61.57,8539.0,57.9068,57.9068,57.8691,57.8879,8539.0
2022-08-16 10:20:00,61.57,61.59,61.55,61.59,13050.0,57.8879,57.9068,57.8691,57.9068,13050.0
2022-08-16 10:25:00,61.58,61.59,61.53,61.57,17682.0,57.8973,57.9068,57.8503,57.8879,17682.0
2022-08-16 10:30:00,61.57,61.57,61.46,61.46,12220.0,57.8879,57.8879,57.7845,57.7845,12220.0
2022-08-16 10:35:00,61.47,61.52,61.47,61.5,17538.0,57.7939,57.8409,57.7939,57.8221,17538.0
2022-08-16 10:40:00,61.5,61.55,61.49,61.55,5400.0,57.8221,57.8691,57.8127,57.8691,5400.0
2022-08-16 10:45:00,61.55,61.57,61.53,61.56,28311.0,57.8691,57.8879,57.8503,57.8785,28311.0
2022-08-16 10:50:00,61.56,61.56,61.49,61.49,5741.0,57.8785,57.8785,57.8127,57.8127,5741.0
2022-08-16 10:55:00,61.49,61.5,61.46,61.48,6176.0,57.8127,57.8221,57.7845,57.8033,6176.0
2022-08-16 11:00:00,61.48,61.51,61.47,61.47,6246.0,57.8033,57.8315,57.7939,57.7939,6246.0
2022-08-16 11:05:00,61.46,61.51,61.46,61.47,7287.0,57.7845,57.8315,57.7845,57.7939,7287.0
2022-08-16 11:10:00,61.48,61.53,61.47,61.53,9504.0,57.8033,57.8503,57.7939,57.8503,9504.0
2022-08-16 11:15:00,61.54,61.56,61.54,61.56,14762.0,57.8597,57.8785,57.8597,57.8785,14762.0
2022-08-16 11:20:00,61.56,61.56,61.54,61.55,14786.0,57.8785,57.8785,57.8597,57.8691,14786.0
2022-08-16 11:25:00,61.55,61.57,61.54,61.55,23132.0,57.8691,57.8879,57.8597,57.8691,23132.0
2022-08-16 11:30:00,61.55,61.6,61.55,61.57,20330.0,57.8691,57.9162,57.8691,57.8879,20330.0
2022-08-16 11:35:00,61.57,61.61,61.56,61.61,12165.0,57.8879,57.9256,57.8785,57.9256,12165.0
2022-08-16 11:40:00,61.61,61.61,61.58,61.6,25214.0,57.9256,57.9256,57.8973,57.9162,25214.0
2022-08-16 11:45:00,61.59,61.6,61.57,61.59,25589.0,57.9068,57.9162,57.8879,57.9068,25589.0
2022-08-16 11:50:00,61.59,61.61,61.58,61.61,12522.0,57.9068,57.9256,57.8973,57.9256,12522.0
2022-08-16 11:55:00,61.61,61.64,61.6,61.63,10888.0,57.9256,57.9538,57.9162,57.9444,10888.0
2022-08-16 12:00:00,61.64,61.64,61.62,61.63,11821.0,57.9538,57.9538,57.935,57.9444,11821.0
2022-08-16 12:05:00,61.63,61.63,61.61,61.61,7720.0,57.9444,57.9444,57.9256,57.9256,7720.0
2022-08-16 12:10:00,61.61,61.65,61.6,61.64,20764.0,57.9256,57.9632,57.9162,57.9538,20764.0
2022-08-16 12:15:00,61.64,61.66,61.63,61.66,11319.0,57.9538,57.9726,57.9444,57.9726,11319.0
2022-08-16 12:20:00,61.65,61.66,61.63,61.63,14341.0,57.9632,57.9726,57.9444,57.9444,14341.0
2022-08-16 12:25:00,61.64,61.65,61.61,61.62,7816.0,57.9538,57.9632,57.9256,57.935,7816.0
2022-08-16 12:30:00,61.62,61.64,61.6,61.63,8574.0,57.935,57.9538,57.9162,57.9444,8574.0
2022-08-16 12:35:00,61.63,61.64,61.6,61.6,8078.0,57.9444,57.9538,57.9162,57.9162,8078.0
2022-08-16 12:40:00,61.59,61.61,61.58,61.59,7472.0,57.9068,57.9256,57.8973,57.9068,7472.0
2022-08-16 12:45:00,61.59,61.6,61.56,61.58,10664.0,57.9068,57.9162,57.8785,57.8973,10664.0
2022-08-16 12:50:00,61.58,61.59,61.57,61.58,7349.0,57.8973,57.9068,57.8879,57.8973,7349.0
2022-08-16 12:55:00,61.57,61.58,61.56,61.58,1100.0,57.8879,57.8973,57.8785,57.8973,1100.0
2022-08-16 13:00:00,61.58,61.58,61.56,61.58,11571.0,57.8973,57.8973,57.8785,57.8973,11571.0
2022-08-16 13:05:00,61.58,61.62,61.58,61.62,6666.0,57.8973,57.935,57.8973,57.935,6666.0
2022-08-16 13:10:00,61.63,61.64,61.62,61.64,4210.0,57.9444,57.9538,57.935,57.9538,4210.0
2022-08-16 13:15:00,61.65,61.66,61.64,61.65,2732.0,57.9632,57.9726,57.9538,57.9632,2732.0
2022-08-16 13:20:00,61.65,61.66,61.65,61.66,16034.0,57.9632,57.9726,57.9632,57.9726,16034.0
2022-08-16 13:25:00,61.67,61.67,61.66,61.66,200.0,57.982,57.982,57.9726,57.9726,200.0
2022-08-16 13:30:00,61.65,61.66,61.65,61.65,1416.0,57.9632,57.9726,57.9632,57.9632,1416.0
2022-08-16 13:35:00,61.66,61.71,61.66,61.7,15092.0,57.9726,58.0196,57.9726,58.0102,15092.0
2022-08-16 13:40:00,61.7,61.7,61.68,61.68,4116.0,58.0102,58.0102,57.9914,57.9914,4116.0
2022-08-16 13:45:00,61.69,61.71,61.69,61.71,3874.0,58.0008,58.0196,58.0008,58.0196,3874.0
2022-08-16 13:50:00,61.7,61.73,61.7,61.73,6550.0,58.0102,58.0384,58.0102,58.0384,6550.0
2022-08-16 13:55:00,61.74,61.75,61.72,61.74,32043.0,58.0478,58.0572,58.029,58.0478,32043.0
2022-08-16 14:00:00,61.73,61.76,61.72,61.73,11137.0,58.0384,58.0666,58.029,58.0384,11137.0
2022-08-16 14:05:00,61.74,61.78,61.74,61.78,5608.0,58.0478,58.0854,58.0478,58.0854,5608.0
2022-08-16 14:10:00,61.78,61.8,61.78,61.8,18593.0,58.0854,58.1042,58.0854,58.1042,18593.0
2022-08-16 14:15:00,61.8,61.8,61.78,61.78,3675.0,58.1042,58.1042,58.0854,58.0854,3675.0
2022-08-16 14:20:00,61.78,61.79,61.77,61.77,12551.0,58.0854,58.0948,58.076,58.076,12551.0
2022-08-16 14:25:00,61.78,61.78,61.76,61.77,7512.0,58.0854,58.0854,58.0666,58.076,7512.0
2022-08-16 14:30:00,61.77,61.77,61.74,61.74,8342.0,58.076,58.076,58.0478,58.0478,8342.0
2022-08-16 14:35:00,61.73,61.73,61.63,61.64,28373.0,58.0384,58.0384,57.9444,57.9538,28373.0
2022-08-16 14:40:00,61.64,61.64,61.59,61.6,20003.0,57.9538,57.9538,57.9068,57.9162,20003.0
2022-08-16 14:45:00,61.58,61.58,61.5,61.51,52241.0,57.8973,57.8973,57.8221,57.8315,52241.0
2022-08-16 14:50:00,61.52,61.54,61.51,61.52,13254.0,57.8409,57.8597,57.8315,57.8409,13254.0
2022-08-16 14:55:00,61.52,61.58,61.52,61.55,9125.0,57.8409,57.8973,57.8409,57.8691,9125.0
2022-08-16 15:00:00,61.55,61.56,61.5,61.52,10655.0,57.8691,57.8785,57.8221,57.8409,10655.0
2022-08-16 15:05:00,61.52,61.57,61.52,61.54,12714.0,57.8409,57.8879,57.8409,57.8597,12714.0
2022-08-16 15:10:00,61.53,61.55,61.52,61.55,14466.0,57.8503,57.8691,57.8409,57.8691,14466.0
2022-08-16 15:15:00,61.54,61.56,61.53,61.55,15848.0,57.8597,57.8785,57.8503,57.8691,15848.0
2022-08-16 15:20:00,61.55,61.58,61.54,61.58,23635.0,57.8691,57.8973,57.8597,57.8973,23635.0
2022-08-16 15:25:00,61.58,61.64,61.57,61.64,39651.0,57.8973,57.9538,57.8879,57.9538,39651.0
2022-08-16 15:30:00,61.64,61.67,61.63,61.65,33326.0,57.9538,57.982,57.9444,57.9632,33326.0
2022-08-16 15:35:00,61.65,61.66,61.63,61.64,33127.0,57.9632,57.9726,57.9444,57.9538,33127.0
2022-08-16 15:40:00,61.64,61.65,61.61,61.62,49949.0,57.9538,57.9632,57.9256,57.935,49949.0
2022-08-16 15:45:00,61.62,61.66,61.61,61.63,41325.0,57.935,57.9726,57.9256,57.9444,41325.0
2022-08-16 15:50:00,61.63,61.64,61.61,61.63,28259.0,57.9444,57.9538,57.9256,57.9444,28259.0
2022-08-16 15:55:00,61.63,61.63,61.58,61.6,126522.0,57.9444,57.9444,57.8973,57.9162,126522.0
2022-08-17 09:30:00,60.68,60.74,60.58,60.62,80728.0,57.0512,57.1076,56.9572,56.9948,80728.0
2022-08-17 09:35:00,60.63,60.71,60.63,60.65,58756.0,57.0042,57.0794,57.0042,57.023,58756.0
2022-08-17 09:40:00,60.65,60.66,60.53,60.63,112917.0,57.023,57.0324,56.9101,57.0042,112917.0
2022-08-17 09:45:00,60.63,60.64,60.57,60.6,20207.0,57.0042,57.0136,56.9478,56.976,20207.0
2022-08-17 09:50:00,60.61,60.61,60.55,60.61,65439.0,56.9854,56.9854,56.9289,56.9854,65439.0
2022-08-17 09:55:00,60.61,60.62,60.58,60.62,12357.0,56.9854,56.9948,56.9572,56.9948,12357.0
2022-08-17 10:00:00,60.61,60.64,60.58,60.63,11655.0,56.9854,57.0136,56.9572,57.0042,11655.0
2022-08-17 10:05:00,60.64,60.73,60.63,60.68,20825.0,57.0136,57.0982,57.0042,57.0512,20825.0
2022-08-17 10:10:00,60.68,60.69,60.6,60.61,18024.0,57.0512,57.0606,56.976,56.9854,18024.0
2022-08-17 10:15:00,60.62,60.66,60.58,60.65,25929.0,56.9948,57.0324,56.9572,57.023,25929.0
2022-08-17 10:20:00,60.64,60.67,60.61,60.61,22530.0,57.0136,57.0418,56.9854,56.9854,22530.0
2022-08-17 10:25:00,60.61,60.62,60.58,60.62,5479.0,56.9854,56.9948,56.9572,56.9948,5479.0
2022-08-17 10:30:00,60.63,60.65,60.59,60.61,7393.0,57.0042,57.023,56.9666,56.9854,7393.0
2022-08-17 10:35:00,60.65,60.65,60.54,60.58,14333.0,57.023,57.023,56.9195,56.9572,14333.0
2022-08-17 10:40:00,60.58,60.61,60.56,60.6,7331.0,56.9572,56.9854,56.9383,56.976,7331.0
2022-08-17 10:45:00,60.61,60.61,60.59,60.6,10644.0,56.9854,56.9854,56.9666,56.976,10644.0
2022-08-17 10:50:00,60.59,60.59,60.47,60.49,28463.0,56.9666,56.9666,56.8537,56.8725,28463.0
2022-08-17 10:55:00,60.48,60.5,60.44,60.45,8800.0,56.8631,56.8819,56.8255,56.8349,8800.0
2022-08-17 11:00:00,60.46,60.54,60.46,60.54,9757.0,56.8443,56.9195,56.8443,56.9195,9757.0
2022-08-17 11:05:00,60.54,60.55,60.5,60.51,18814.0,56.9195,56.9289,56.8819,56.8913,18814.0
2022-08-17 11:10:00,60.51,60.53,60.49,60.5,29834.0,56.8913,56.9101,56.8725,56.8819,29834.0
2022-08-17 11:15:00,60.5,60.52,60.48,60.51,21929.0,56.8819,56.9007,56.8631,56.8913,21929.0
2022-08-17 11:20:00,60.51,60.55,60.49,60.53,12755.0,56.8913,56.9289,56.8725,56.9101,12755.0
2022-08-17 11:25:00,60.54,60.54,60.5,60.54,4099.0,56.9195,56.9195,56.8819,56.9195,4099.0
2022-08-17 11:30:00,60.54,60.57,60.5,60.51,4117.0,56.9195,56.9478,56.8819,56.8913,4117.0
2022-08-17 11:35:00,60.49,60.5,60.48,60.49,3500.0,56.8725,56.8819,56.8631,56.8725,3500.0
2022-08-17 11:40:00,60.48,60.48,60.4,60.41,9473.0,56.8631,56.8631,56.7879,56.7973,9473.0
2022-08-17 11:45:00,60.41,60.41,60.37,60.39,19461.0,56.7973,56.7973,56.7597,56.7785,19461.0
2022-08-17 11:50:00,60.38,60.41,60.37,60.4,7449.0,56.7691,56.7973,56.7597,56.7879,7449.0
2022-08-17 11:55:00,60.4,60.41,60.38,60.38,2921.0,56.7879,56.7973,56.7691,56.7691,2921.0
2022-08-17 12:00:00,60.39,60.46,60.39,60.45,12764.0,56.7785,56.8443,56.7785,56.8349,12764.0
2022-08-17 12:05:00,60.45,60.48,60.44,60.44,2400.0,56.8349,56.8631,56.8255,56.8255,2400.0
2022-08-17 12:10:00,60.44,60.45,60.41,60.45,7387.0,56.8255,56.8349,56.7973,56.8349,7387.0
2022-08-17 12:15:00,60.45,60.46,60.45,60.46,500.0,56.8349,56.8443,56.8349,56.8443,500.0
2022-08-17 12:20:00,60.44,60.52,60.44,60.51,26828.0,56.8255,56.9007,56.8255,56.8913,26828.0
2022-08-17 12:25:00,60.51,60.51,60.47,60.51,6783.0,56.8913,56.8913,56.8537,56.8913,6783.0
2022-08-17 12:30:00,60.52,60.54,60.52,60.54,2200.0,56.9007,56.9195,56.9007,56.9195,2200.0
2022-08-17 12:35:00,60.55,60.6,60.55,60.58,69689.0,56.9289,56.976,56.9289,56.9572,69689.0
2022-08-17 12:40:00,60.58,60.6,60.57,60.6,20188.0,56.9572,56.976,56.9478,56.976,20188.0
2022-08-17 12:45:00,60.6,60.6,60.56,60.56,13758.0,56.976,56.976,56.9383,56.9383,13758.0
2022-08-17 12:50:00,60.57,60.58,60.56,60.57,3859.0,56.9478,56.9572,56.9383,56.9478,3859.0
2022-08-17 12:55:00,60.56,60.58,60.56,60.57,1000.0,56.9383,56.9572,56.9383,56.9478,1000.0
2022-08-17 13:00:00,60.57,60.58,60.5,60.55,13547.0,56.9478,56.9572,56.8819,56.9289,13547.0
2022-08-17 13:05:00,60.55,60.58,60.54,60.55,4132.0,56.9289,56.9572,56.9195,56.9289,4132.0
2022-08-17 13:10:00,60.55,60.56,60.54,60.56,800.0,56.9289,56.9383,56.9195,56.9383,800.0
2022-08-17 13:15:00,60.57,60.57,60.51,60.51,4211.0,56.9478,56.9478,56.8913,56.8913,4211.0
2022-08-17 13:20:00,60.52,60.54,60.51,60.51,4891.0,56.9007,56.9195,56.8913,56.8913,4891.0
2022-08-17 13:25:00,60.52,60.56,60.52,60.55,4200.0,56.9007,56.9383,56.9007,56.9289,4200.0
2022-08-17 13:30:00,60.57,60.57,60.52,60.54,3410.0,56.9478,56.9478,56.9007,56.9195,3410.0
2022-08-17 13:35:00,60.54,60.54,60.52,60.53,1800.0,56.9195,56.9195,56.9007,56.9101,1800.0
2022-08-17 13:40:00,60.53,60.56,60.53,60.54,11347.0,56.9101,56.9383,56.9101,56.9195,11347.0
2022-08-17 13:45:00,60.54,60.55,60.54,60.55,7039.0,56.9195,56.9289,56.9195,56.9289,7039.0
2022-08-17 13:50:00,60.56,60.57,60.55,60.56,5000.0,56.9383,56.9478,56.9289,56.9383,5000.0
2022-08-17 13:55:00,60.56,60.57,60.54,60.57,16535.0,56.9383,56.9478,56.9195,56.9478,16535.0
2022-08-17 14:00:00,60.59,60.8,60.54,60.71,105092.0,56.9666,57.164,56.9195,57.0794,105092.0
2022-08-17 14:05:00,60.72,60.8,60.63,60.75,19172.0,57.0888,57.164,57.0042,57.117,19172.0
2022-08-17 14:10:00,60.74,60.86,60.71,60.86,18696.0,57.1076,57.2204,57.0794,57.2204,18696.0
2022-08-17 14:15:00,60.86,60.88,60.8,60.85,26269.0,57.2204,57.2392,57.164,57.211,26269.0
2022-08-17 14:20:00,60.84,60.84,60.74,60.77,17068.0,57.2016,57.2016,57.1076,57.1358,17068.0
2022-08-17 14:25:00,60.77,60.82,60.76,60.81,10390.0,57.1358,57.1828,57.1264,57.1734,10390.0
2022-08-17 14:30:00,60.82,60.89,60.8,60.89,3400.0,57.1828,57.2486,57.164,57.2486,3400.0
2022-08-17 14:35:00,60.91,60.98,60.9,60.98,10640.0,57.2674,57.3332,57.258,57.3332,10640.0
2022-08-17 14:40:00,60.98,60.98,60.9,60.9,21111.0,57.3332,57.3332,57.258,57.258,21111.0
2022-08-17 14:45:00,60.89,60.91,60.84,60.86,4933.0,57.2486,57.2674,57.2016,57.2204,4933.0
2022-08-17 14:50:00,60.87,60.88,60.81,60.82,4544.0,57.2298,57.2392,57.1734,57.1828,4544.0
2022-08-17 14:55:00,60.81,60.83,60.78,60.8,6353.0,57.1734,57.1922,57.1452,57.164,6353.0
2022-08-17 15:00:00,60.77,60.81,60.76,60.81,5700.0,57.1358,57.1734,57.1264,57.1734,5700.0
2022-08-17 15:05:00,60.82,60.83,60.75,60.75,9302.0,57.1828,57.1922,57.117,57.117,9302.0
2022-08-17 15:10:00,60.75,60.76,60.61,60.65,11447.0,57.117,57.1264,56.9854,57.023,11447.0
2022-08-17 15:15:00,60.66,60.67,60.62,60.65,18915.0,57.0324,57.0418,56.9948,57.023,18915.0
2022-08-17 15:20:00,60.65,60.68,60.64,60.67,12092.0,57.023,57.0512,57.0136,57.0418,12092.0
2022-08-17 15:25:00,60.68,60.71,60.66,60.71,17627.0,57.0512,57.0794,57.0324,57.0794,17627.0
2022-08-17 15:30:00,60.7,60.7,60.67,60.67,20313.0,57.07,57.07,57.0418,57.0418,20313.0
2022-08-17 15:35:00,60.67,60.7,60.67,60.68,15940.0,57.0418,57.07,57.0418,57.0512,15940.0
2022-08-17 15:40:00,60.68,60.68,60.65,60.68,17500.0,57.0512,57.0512,57.023,57.0512,17500.0
2022-08-17 15:45:00,60.68,60.68,60.64,60.66,20143.0,57.0512,57.0512,57.0136,57.0324,20143.0
2022-08-17 15:50:00,60.66,60.69,60.61,60.68,38321.0,57.0324,57.0606,56.9854,57.0512,38321.0
2022-08-17 15:55:00,60.69,60.7,60.62,60.64,120205.0,57.0606,57.07,56.9948,57.0136,120205.0
2022-08-18 09:30:00,60.35,60.4,60.18,60.21,117242.0,56.7409,56.7879,56.5811,56.6093,117242.0
2022-08-18 09:35:00,60.21,60.27,60.2,60.27,180680.0,56.6093,56.6657,56.5999,56.6657,180680.0
2022-08-18 09:40:00,60.26,60.26,60.22,60.25,69016.0,56.6563,56.6563,56.6187,56.6469,69016.0
2022-08-18 09:45:00,60.26,60.27,60.15,60.16,123766.0,56.6563,56.6657,56.5529,56.5623,123766.0
2022-08-18 09:50:00,60.15,60.21,60.14,60.2,29390.0,56.5529,56.6093,56.5435,56.5999,29390.0
2022-08-18 09:55:00,60.22,60.22,60.18,60.2,18056.0,56.6187,56.6187,56.5811,56.5999,18056.0
2022-08-18 10:00:00,60.2,60.2,60.06,60.11,49185.0,56.5999,56.5999,56.4682,56.5153,49185.0
2022-08-18 10:05:00,60.11,60.13,60.07,60.11,32252.0,56.5153,56.5341,56.4777,56.5153,32252.0
2022-08-18 10:10:00,60.1,60.15,60.1,60.15,22450.0,56.5059,56.5529,56.5059,56.5529,22450.0
2022-08-18 10:15:00,60.15,60.17,60.13,60.17,11801.0,56.5529,56.5717,56.5341,56.5717,11801.0
2022-08-18 10:20:00,60.17,60.2,60.15,60.17,24353.0,56.5717,56.5999,56.5529,56.5717,24353.0
2022-08-18 10:25:00,60.18,60.18,60.13,60.13,18837.0,56.5811,56.5811,56.5341,56.5341,18837.0
2022-08-18 10:30:00,60.13,60.17,60.1,60.13,37497.0,56.5341,56.5717,56.5059,56.5341,37497.0
2022-08-18 10:35:00,60.12,60.14,60.1,60.14,22837.0,56.5247,56.5435,56.5059,56.5435,22837.0
2022-08-18 10:40:00,60.14,60.2,60.12,60.18,48454.0,56.5435,56.5999,56.5247,56.5811,48454.0
2022-08-18 10:45:00,60.18,60.21,60.16,60.21,28532.0,56.5811,56.6093,56.5623,56.6093,28532.0
2022-08-18 10:50:00,60.21,60.23,60.14,60.14,20835.0,56.6093,56.6281,56.5435,56.5435,20835.0
2022-08-18 10:55:00,60.14,60.16,60.12,60.15,14208.0,56.5435,56.5623,56.5247,56.5529,14208.0
2022-08-18 11:00:00,60.15,60.18,60.11,60.12,13647.0,56.5529,56.5811,56.5153,56.5247,13647.0
2022-08-18 11:05:00,60.13,60.16,60.1,60.16,28959.0,56.5341,56.5623,56.5059,56.5623,28959.0
2022-08-18 11:10:00,60.17,60.19,60.16,60.19,14987.0,56.5717,56.5905,56.5623,56.5905,14987.0
2022-08-18 11:15:00,60.19,60.21,60.17,60.19,26923.0,56.5905,56.6093,56.5717,56.5905,26923.0
2022-08-18 11:20:00,60.2,60.24,60.18,60.24,4442.0,56.5999,56.6375,56.5811,56.6375,4442.0
2022-08-18 11:25:00,60.25,60.25,60.21,60.24,17137.0,56.6469,56.6469,56.6093,56.6375,17137.0
2022-08-18 11:30:00,60.24,60.24,60.2,60.22,14065.0,56.6375,56.6375,56.5999,56.6187,14065.0
2022-08-18 11:35:00,60.22,60.26,60.2,60.22,20273.0,56.6187,56.6563,56.5999,56.6187,20273.0
2022-08-18 11:40:00,60.22,60.25,60.22,60.23,16058.0,56.6187,56.6469,56.6187,56.6281,16058.0
2022-08-18 11:45:00,60.23,60.26,60.22,60.23,11024.0,56.6281,56.6563,56.6187,56.6281,11024.0
2022-08-18 11:50:00,60.22,60.24,60.2,60.21,5085.0,56.6187,56.6375,56.5999,56.6093,5085.0
2022-08-18 11:55:00,60.21,60.23,60.19,60.19,16323.0,56.6093,56.6281,56.5905,56.5905,16323.0
2022-08-18 12:00:00,60.19,60.21,60.18,60.2,10900.0,56.5905,56.6093,56.5811,56.5999,10900.0
2022-08-18 12:05:00,60.2,60.21,60.17,60.19,7662.0,56.5999,56.6093,56.5717,56.5905,7662.0
2022-08-18 12:10:00,60.18,60.19,60.17,60.17,12609.0,56.5811,56.5905,56.5717,56.5717,12609.0
2022-08-18 12:15:00,60.16,60.18,60.12,60.12,8987.0,56.5623,56.5811,56.5247,56.5247,8987.0
2022-08-18 12:20:00,60.11,60.12,60.05,60.05,16434.0,56.5153,56.5247,56.4588,56.4588,16434.0
2022-08-18 12:25:00,60.05,60.09,60.05,60.07,9752.0,56.4588,56.4965,56.4588,56.4777,9752.0
2022-08-18 12:30:00,60.07,60.08,60.05,60.08,4171.0,56.4777,56.4871,56.4588,56.4871,4171.0
2022-08-18 12:35:00,60.09,60.09,60.04,60.06,41913.0,56.4965,56.4965,56.4494,56.4682,41913.0
2022-08-18 12:40:00,60.06,60.08,60.03,60.03,5956.0,56.4682,56.4871,56.44,56.44,5956.0
2022-08-18 12:45:00,60.04,60.04,60.02,60.02,31699.0,56.4494,56.4494,56.4306,56.4306,31699.0
2022-08-18 12:50:00,60.02,60.03,60.01,60.02,14370.0,56.4306,56.44,56.4212,56.4306,14370.0
2022-08-18 12:55:00,60.03,60.04,59.97,59.98,7070.0,56.44,56.4494,56.3836,56.393,7070.0
2022-08-18 13:00:00,59.98,60.01,59.96,59.96,16298.0,56.393,56.4212,56.3742,56.3742,16298.0
2022-08-18 13:05:00,59.96,60.01,59.96,60.01,7168.0,56.3742,56.4212,56.3742,56.4212,7168.0
2022-08-18 13:10:00,60.01,60.04,59.98,60.0,29259.0,56.4212,56.4494,56.393,56.4118,29259.0
2022-08-18 13:15:00,60.01,60.05,60.0,60.05,11467.0,56.4212,56.4588,56.4118,56.4588,11467.0
2022-08-18 13:20:00,60.06,60.07,60.03,60.06,16008.0,56.4682,56.4777,56.44,56.4682,16008.0
2022-08-18 13:25:00,60.05,60.07,60.04,60.06,9430.0,56.4588,56.4777,56.4494,56.4682,9430.0
2022-08-18 13:30:00,60.07,60.08,60.04,60.06,6830.0,56.4777,56.4871,56.4494,56.4682,6830.0
2022-08-18 13:35:00,60.05,60.08,60.05,60.08,16929.0,56.4588,56.4871,56.4588,56.4871,16929.0
2022-08-18 13:40:00,60.08,60.1,60.07,60.1,7707.0,56.4871,56.5059,56.4777,56.5059,7707.0
2022-08-18 13:45:00,60.1,60.1,60.08,60.09,4425.0,56.5059,56.5059,56.4871,56.4965,4425.0
2022-08-18 13:50:00,60.08,60.1,60.07,60.09,6213.0,56.4871,56.5059,56.4777,56.4965,6213.0
2022-08-18 13:55:00,60.08,60.08,60.03,60.04,6294.0,56.4871,56.4871,56.44,56.4494,6294.0
2022-08-18 14:00:00,60.04,60.07,60.02,60.06,9134.0,56.4494,56.4777,56.4306,56.4682,9134.0
2022-08-18 14:05:00,60.05,60.08,60.05,60.07,4065.0,56.4588,56.4871,56.4588,56.4777,4065.0
2022-08-18 14:10:00,60.09,60.1,60.05,60.08,3519.0,56.4965,56.5059,56.4588,56.4871,3519.0
2022-08-18 14:15:00,60.09,60.1,60.08,60.09,4725.0,56.4965,56.5059,56.4871,56.4965,4725.0
2022-08-18 14:20:00,60.09,60.13,60.08,60.13,14391.0,56.4965,56.5341,56.4871,56.5341,14391.0
2022-08-18 14:25:00,60.13,60.13,60.1,60.11,6244.0,56.5341,56.5341,56.5059,56.5153,6244.0
2022-08-18 14:30:00,60.11,60.11,60.09,60.11,6303.0,56.5153,56.5153,56.4965,56.5153,6303.0
2022-08-18 14:35:00,60.11,60.12,60.1,60.11,6908.0,56.5153,56.5247,56.5059,56.5153,6908.0
2022-08-18 14:40:00,60.11,60.16,60.11,60.16,12351.0,56.5153,56.5623,56.5153,56.5623,12351.0
2022-08-18 14:45:00,60.16,60.17,60.15,60.16,6171.0,56.5623,56.5717,56.5529,56.5623,6171.0
2022-08-18 14:50:00,60.15,60.19,60.14,60.19,6055.0,56.5529,56.5905,56.5435,56.5905,6055.0
2022-08-18 14:55:00,60.19,60.19,60.17,60.18,20689.0,56.5905,56.5905,56.5717,56.5811,20689.0
2022-08-18 15:00:00,60.18,60.22,60.17,60.21,8549.0,56.5811,56.6187,56.5717,56.6093,8549.0
2022-08-18 15:05:00,60.22,60.24,60.21,60.23,8653.0,56.6187,56.6375,56.6093,56.6281,8653.0
2022-08-18 15:10:00,60.23,60.28,60.23,60.27,18862.0,56.6281,56.6751,56.6281,56.6657,18862.0
2022-08-18 15:15:00,60.28,60.3,60.25,60.3,11449.0,56.6751,56.6939,56.6469,56.6939,11449.0
2022-08-18 15:20:00,60.3,60.3,60.25,60.28,14984.0,56.6939,56.6939,56.6469,56.6751,14984.0
2022-08-18 15:25:00,60.28,60.3,60.27,60.29,21893.0,56.6751,56.6939,56.6657,56.6845,21893.0
2022-08-18 15:30:00,60.29,60.3,60.27,60.28,23391.0,56.6845,56.6939,56.6657,56.6751,23391.0
2022-08-18 15:35:00,60.28,60.28,60.24,60.24,24579.0,56.6751,56.6751,56.6375,56.6375,24579.0
2022-08-18 15:40:00,60.23,60.24,60.18,60.2,24752.0,56.6281,56.6375,56.5811,56.5999,24752.0
2022-08-18 15:45:00,60.2,60.21,60.17,60.18,29269.0,56.5999,56.6093,56.5717,56.5811,29269.0
2022-08-18 15:50:00,60.17,60.17,60.1,60.12,123950.0,56.5717,56.5717,56.5059,56.5247,123950.0
2022-08-18 15:55:00,60.12,60.13,60.07,60.09,278830.0,56.5247,56.5341,56.4777,56.4965,278830.0
2022-08-19 09:30:00,59.23,59.24,59.13,59.15,39331.0,55.6879,55.6973,55.5939,55.6127,39331.0
2022-08-19 09:35:00,59.15,59.2,59.08,59.09,18597.0,55.6127,55.6597,55.5469,55.5563,18597.0
2022-08-19 09:40:00,59.09,59.09,58.99,58.99,20597.0,55.5563,55.5563,55.4622,55.4622,20597.0
2022-08-19 09:45:00,58.99,59.0,58.91,58.93,86410.0,55.4622,55.4716,55.387,55.4058,86410.0
2022-08-19 09:50:00,58.92,58.94,58.87,58.89,93478.0,55.3964,55.4152,55.3494,55.3682,93478.0
2022-08-19 09:55:00,58.89,58.92,58.87,58.87,10469.0,55.3682,55.3964,55.3494,55.3494,10469.0
2022-08-19 10:00:00,58.87,58.88,58.84,58.87,46440.0,55.3494,55.3588,55.3212,55.3494,46440.0
2022-08-19 10:05:00,58.87,58.9,58.83,58.84,36329.0,55.3494,55.3776,55.3118,55.3212,36329.0
2022-08-19 10:10:00,58.84,58.87,58.83,58.83,27274.0,55.3212,55.3494,55.3118,55.3118,27274.0
2022-08-19 10:15:00,58.84,58.88,58.82,58.88,32292.0,55.3212,55.3588,55.3024,55.3588,32292.0
2022-08-19 10:20:00,58.88,58.93,58.86,58.87,30431.0,55.3588,55.4058,55.34,55.3494,30431.0
2022-08-19 10:25:00,58.87,58.92,58.85,58.92,32746.0,55.3494,55.3964,55.3306,55.3964,32746.0
2022-08-19 10:30:00,58.93,58.94,58.89,58.89,28841.0,55.4058,55.4152,55.3682,55.3682,28841.0
2022-08-19 10:35:00,58.9,58.9,58.87,58.88,41841.0,55.3776,55.3776,55.3494,55.3588,41841.0
2022-08-19 10:40:00,58.88,58.9,58.85,58.89,30071.0,55.3588,55.3776,55.3306,55.3682,30071.0
2022-08-19 10:45:00,58.89,58.92,58.89,58.91,8186.0,55.3682,55.3964,55.3682,55.387,8186.0
2022-08-19 10:50:00,58.91,58.92,58.84,58.86,20097.0,55.387,55.3964,55.3212,55.34,20097.0
2022-08-19 10:55:00,58.85,58.86,58.8,58.82,14273.0,55.3306,55.34,55.2836,55.3024,14273.0
2022-08-19 11:00:00,58.82,58.84,58.81,58.82,19632.0,55.3024,55.3212,55.293,55.3024,19632.0
2022-08-19 11:05:00,58.82,58.85,58.81,58.82,90914.0,55.3024,55.3306,55.293,55.3024,90914.0
2022-08-19 11:10:00,58.82,58.85,58.8,58.84,24872.0,55.3024,55.3306,55.2836,55.3212,24872.0
2022-08-19 11:15:00,58.84,58.85,58.82,58.85,12040.0,55.3212,55.3306,55.3024,55.3306,12040.0
2022-08-19 11:20:00,58.85,58.87,58.83,58.85,19987.0,55.3306,55.3494,55.3118,55.3306,19987.0
2022-08-19 11:25:00,58.86,58.88,58.84,58.88,32973.0,55.34,55.3588,55.3212,55.3588,32973.0
2022-08-19 11:30:00,58.88,58.89,58.82,58.86,17941.0,55.3588,55.3682,55.3024,55.34,17941.0
2022-08-19 11:35:00,58.86,58.88,58.85,58.86,11600.0,55.34,55.3588,55.3306,55.34,11600.0
2022-08-19 11:40:00,58.86,58.88,58.84,58.86,63539.0,55.34,55.3588,55.3212,55.34,63539.0
2022-08-19 11:45:00,58.86,58.93,58.85,58.92,14995.0,55.34,55.4058,55.3306,55.3964,14995.0
2022-08-19 11:50:00,58.92,58.92,58.88,58.9,41280.0,55.3964,55.3964,55.3588,55.3776,41280.0
2022-08-19 11:55:00,58.89,58.9,58.87,58.88,7061.0,55.3682,55.3776,55.3494,55.3588,7061.0
2022-08-19 12:00:00,58.87,58.89,58.86,58.88,13813.0,55.3494,55.3682,55.34,55.3588,13813.0
2022-08-19 12:05:00,58.89,58.9,58.86,58.87,30540.0,55.3682,55.3776,55.34,55.3494,30540.0
2022-08-19 12:10:00,58.88,58.93,58.87,58.93,4900.0,55.3588,55.4058,55.3494,55.4058,4900.0
2022-08-19 12:15:00,58.93,58.96,58.92,58.95,11342.0,55.4058,55.434,55.3964,55.4246,11342.0
2022-08-19 12:20:00,58.95,58.95,58.93,58.94,2540.0,55.4246,55.4246,55.4058,55.4152,2540.0
2022-08-19 12:25:00,58.94,58.96,58.92,58.93,7073.0,55.4152,55.434,55.3964,55.4058,7073.0
2022-08-19 12:30:00,58.93,58.93,58.87,58.91,8797.0,55.4058,55.4058,55.3494,55.387,8797.0
2022-08-19 12:35:00,58.91,58.97,58.91,58.96,6900.0,55.387,55.4434,55.387,55.434,6900.0
2022-08-19 12:40:00,58.96,58.97,58.94,58.96,6668.0,55.434,55.4434,55.4152,55.434,6668.0
2022-08-19 12:45:00,58.96,58.98,58.95,58.96,3357.0,55.434,55.4528,55.4246,55.434,3357.0
2022-08-19 12:50:00,58.95,58.97,58.95,58.97,5516.0,55.4246,55.4434,55.4246,55.4434,5516.0
2022-08-19 12:55:00,58.96,58.98,58.96,58.96,7890.0,55.434,55.4528,55.434,55.434,7890.0
2022-08-19 13:00:00,58.97,58.98,58.95,58.98,12797.0,55.4434,55.4528,55.4246,55.4528,12797.0
2022-08-19 13:05:00,58.98,58.98,58.92,58.93,10097.0,55.4528,55.4528,55.3964,55.4058,10097.0
2022-08-19 13:10:00,58.93,58.93,58.89,58.89,10683.0,55.4058,55.4058,55.3682,55.3682,10683.0
2022-08-19 13:15:00,58.9,58.92,58.9,58.91,13903.0,55.3776,55.3964,55.3776,55.387,13903.0
2022-08-19 13:20:00,58.9,58.9,58.88,58.89,8593.0,55.3776,55.3776,55.3588,55.3682,8593.0
2022-08-19 13:25:00,58.89,58.89,58.86,58.87,17415.0,55.3682,55.3682,55.34,55.3494,17415.0
2022-08-19 13:30:00,58.87,58.87,58.81,58.84,41370.0,55.3494,55.3494,55.293,55.3212,41370.0
2022-08-19 13:35:00,58.84,58.84,58.8,58.81,12360.0,55.3212,55.3212,55.2836,55.293,12360.0
2022-08-19 13:40:00,58.81,58.84,58.81,58.83,18381.0,55.293,55.3212,55.293,55.3118,18381.0
2022-08-19 13:45:00,58.83,58.85,58.82,58.85,8375.0,55.3118,55.3306,55.3024,55.3306,8375.0
2022-08-19 13:50:00,58.85,58.86,58.83,58.85,24649.0,55.3306,55.34,55.3118,55.3306,24649.0
2022-08-19 13:55:00,58.85,58.89,58.84,58.88,23572.0,55.3306,55.3682,55.3212,55.3588,23572.0
2022-08-19 14:00:00,58.88,58.9,58.86,58.9,12095.0,55.3588,55.3776,55.34,55.3776,12095.0
2022-08-19 14:05:00,58.9,58.9,58.88,58.89,10205.0,55.3776,55.3776,55.3588,55.3682,10205.0
2022-08-19 14:10:00,58.88,58.88,58.83,58.84,20704.0,55.3588,55.3588,55.3118,55.3212,20704.0
2022-08-19 14:15:00,58.84,58.84,58.82,58.83,15847.0,55.3212,55.3212,55.3024,55.3118,15847.0
2022-08-19 14:20:00,58.83,58.84,58.83,58.83,17815.0,55.3118,55.3212,55.3118,55.3118,17815.0
2022-08-19 14:25:00,58.83,58.84,58.82,58.84,11413.0,55.3118,55.3212,55.3024,55.3212,11413.0
2022-08-19 14:30:00,58.84,58.85,58.82,58.84,15611.0,55.3212,55.3306,55.3024,55.3212,15611.0
2022-08-19 14:35:00,58.83,58.84,58.81,58.82,23786.0,55.3118,55.3212,55.293,55.3024,23786.0
2022-08-19 14:40:00,58.81,58.83,58.8,58.82,24998.0,55.293,55.3118,55.2836,55.3024,24998.0
2022-08-19 14:45:00,58.82,58.82,58.81,58.82,12596.0,55.3024,55.3024,55.293,55.3024,12596.0
2022-08-19 14:50:00,58.82,58.83,58.8,58.8,34480.0,55.3024,55.3118,55.2836,55.2836,34480.0
2022-08-19 14:55:00,58.8,58.81,58.77,58.79,27697.0,55.2836,55.293,55.2554,55.2742,27697.0
2022-08-19 15:00:00,58.79,58.79,58.76,58.77,35669.0,55.2742,55.2742,55.246,55.2554,35669.0
2022-08-19 15:05:00,58.77,58.77,58.75,58.75,20180.0,55.2554,55.2554,55.2366,55.2366,20180.0
2022-08-19 15:10:00,58.75,58.82,58.75,58.81,24056.0,55.2366,55.3024,55.2366,55.293,24056.0
2022-08-19 15:15:00,58.81,58.84,58.8,58.8,19046.0,55.293,55.3212,55.2836,55.2836,19046.0
2022-08-19 15:20:00,58.8,58.83,58.8,58.81,18103.0,55.2836,55.3118,55.2836,55.293,18103.0
2022-08-19 15:25:00,58.8,58.82,58.8,58.81,26381.0,55.2836,55.3024,55.2836,55.293,26381.0
2022-08-19 15:30:00,58.82,58.85,58.81,58.85,37777.0,55.3024,55.3306,55.293,55.3306,37777.0
2022-08-19 15:35:00,58.84,58.89,58.84,58.86,31247.0,55.3212,55.3682,55.3212,55.34,31247.0
2022-08-19 15:40:00,58.86,58.89,58.86,58.89,21653.0,55.34,55.3682,55.34,55.3682,21653.0
2022-08-19 15:45:00,58.89,58.9,58.86,58.9,36715.0,55.3682,55.3776,55.34,55.3776,36715.0
2022-08-19 15:50:00,58.9,58.94,58.89,58.93,107866.0,55.3776,55.4152,55.3682,55.4058,107866.0
2022-08-19 15:55:00,58.93,58.97,58.9,58.9,163576.0,55.4058,55.4434,55.3776,55.3776,163576.0
2022-08-22 09:30:00,58.04,58.21,57.93,57.94,479376.0,54.5691,54.7289,54.4656,54.475,479376.0
2022-08-22 09:35:00,57.95,57.98,57.86,57.92,115316.0,54.4844,54.5126,54.3998,54.4562,115316.0
2022-08-22 09:40:00,57.93,58.02,57.91,58.0,42498.0,54.4656,54.5502,54.4468,54.5314,42498.0
2022-08-22 09:45:00,58.01,58.02,57.88,57.91,41623.0,54.5408,54.5502,54.4186,54.4468,41623.0
2022-08-22 09:50:00,57.91,57.93,57.86,57.89,34384.0,54.4468,54.4656,54.3998,54.428,34384.0
2022-08-22 09:55:00,57.89,57.9,57.84,57.84,13211.0,54.428,54.4374,54.381,54.381,13211.0
2022-08-22 10:00:00,57.84,57.86,57.8,57.86,12548.0,54.381,54.3998,54.3434,54.3998,12548.0
2022-08-22 10:05:00,57.87,57.88,57.83,57.87,33227.0,54.4092,54.4186,54.3716,54.4092,33227.0
2022-08-22 10:10:00,57.87,57.87,57.82,57.83,29776.0,54.4092,54.4092,54.3622,54.3716,29776.0
2022-08-22 10:15:00,57.83,57.85,57.8,57.81,53430.0,54.3716,54.3904,54.3434,54.3528,53430.0
2022-08-22 10:20:00,57.8,57.81,57.73,57.73,10560.0,54.3434,54.3528,54.2776,54.2776,10560.0
2022-08-22 10:25:00,57.72,57.76,57.72,57.74,19176.0,54.2682,54.3058,54.2682,54.287,19176.0
2022-08-22 10:30:00,57.74,57.78,57.71,57.73,34319.0,54.287,54.3246,54.2588,54.2776,34319.0
2022-08-22 10:35:00,57.73,57.81,57.72,57.8,30092.0,54.2776,54.3528,54.2682,54.3434,30092.0
2022-08-22 10:40:00,57.79,57.85,57.78,57.78,25579.0,54.334,54.3904,54.3246,54.3246,25579.0
2022-08-22 10:45:00,57.79,57.82,57.78,57.79,7951.0,54.334,54.3622,54.3246,54.334,7951.0
2022-08-22 10:50:00,57.79,57.79,57.71,57.75,30900.0,54.334,54.334,54.2588,54.2964,30900.0
2022-08-22 10:55:00,57.75,57.76,57.73,57.73,12859.0,54.2964,54.3058,54.2776,54.2776,12859.0
2022-08-22 11:00:00,57.74,57.84,57.74,57.82,21393.0,54.287,54.381,54.287,54.3622,21393.0
2022-08-22 11:05:00,57.82,57.83,57.79,57.8,4500.0,54.3622,54.3716,54.334,54.3434,4500.0
2022-08-22 11:10:00,57.8,57.82,57.79,57.82,4207.0,54.3434,54.3622,54.334,54.3622,4207.0
2022-08-22 11:15:00,57.82,57.84,57.8,57.82,3808.0,54.3622,54.381,54.3434,54.3622,3808.0
2022-08-22 11:20:00,57.82,57.83,57.8,57.8,7726.0,54.3622,54.3716,54.3434,54.3434,7726.0
2022-08-22 11:25:00,57.8,57.81,57.73,57.73,15396.0,54.3434,54.3528,54.2776,54.2776,15396.0
2022-08-22 11:30:00,57.74,57.79,57.74,57.79,12088.0,54.287,54.334,54.287,54.334,12088.0
2022-08-22 11:35:00,57.8,57.81,57.76,57.76,3241.0,54.3434,54.3528,54.3058,54.3058,3241.0
2022-08-22 11:40:00,57.77,57.8,57.76,57.77,8252.0,54.3152,54.3434,54.3058,54.3152,8252.0
2022-08-22 11:45:00,57.77,57.78,57.73,57.76,14700.0,54.3152,54.3246,54.2776,54.3058,14700.0
2022-08-22 11:50:00,57.77,57.83,57.77,57.83,10415.0,54.3152,54.3716,54.3152,54.3716,10415.0
2022-08-22 11:55:00,57.83,57.87,57.83,57.85,16543.0,54.3716,54.4092,54.3716,54.3904,16543.0
2022-08-22 12:00:00,57.85,57.88,57.84,57.86,7158.0,54.3904,54.4186,54.381,54.3998,7158.0
2022-08-22 12:05:00,57.85,57.89,57.84,57.87,11451.0,54.3904,54.428,54.381,54.4092,11451.0
2022-08-22 12:10:00,57.87,57.88,57.85,57.86,1800.0,54.4092,54.4186,54.3904,54.3998,1800.0
2022-08-22 12:15:00,57.87,57.93,57.87,57.93,4481.0,54.4092,54.4656,54.4092,54.4656,4481.0
2022-08-22 12:20:00,57.93,57.96,57.93,57.95,7639.0,54.4656,54.4938,54.4656,54.4844,7639.0
2022-08-22 12:25:00,57.96,57.96,57.91,57.92,5300.0,54.4938,54.4938,54.4468,54.4562,5300.0
2022-08-22 12:30:00,57.92,57.94,57.91,57.92,3500.0,54.4562,54.475,54.4468,54.4562,3500.0
2022-08-22 12:35:00,57.93,57.97,57.92,57.96,19088.0,54.4656,54.5032,54.4562,54.4938,19088.0
2022-08-22 12:40:00,57.95,57.96,57.92,57.92,39468.0,54.4844,54.4938,54.4562,54.4562,39468.0
2022-08-22 12:45:00,57.92,57.93,57.86,57.92,52008.0,54.4562,54.4656,54.3998,54.4562,52008.0
2022-08-22 12:50:00,57.92,57.93,57.91,57.92,6854.0,54.4562,54.4656,54.4468,54.4562,6854.0
2022-08-22 12:55:00,57.92,57.92,57.87,57.9,7968.0,54.4562,54.4562,54.4092,54.4374,7968.0
2022-08-22 13:00:00,57.9,57.92,57.89,57.89,2850.0,54.4374,54.4562,54.428,54.428,2850.0
2022-08-22 13:05:00,57.87,57.87,57.85,57.86,4700.0,54.4092,54.4092,54.3904,54.3998,4700.0
2022-08-22 13:10:00,57.86,57.86,57.81,57.86,6383.0,54.3998,54.3998,54.3528,54.3998,6383.0
2022-08-22 13:15:00,57.86,57.87,57.84,57.85,7225.0,54.3998,54.4092,54.381,54.3904,7225.0
2022-08-22 13:20:00,57.85,57.86,57.83,57.84,6249.0,54.3904,54.3998,54.3716,54.381,6249.0
2022-08-22 13:25:00,57.84,57.86,57.83,57.84,4165.0,54.381,54.3998,54.3716,54.381,4165.0
2022-08-22 13:30:00,57.83,57.84,57.81,57.81,6159.0,54.3716,54.381,54.3528,54.3528,6159.0
2022-08-22 13:35:00,57.8,57.83,57.78,57.82,32903.0,54.3434,54.3716,54.3246,54.3622,32903.0
2022-08-22 13:40:00,57.83,57.84,57.81,57.82,5896.0,54.3716,54.381,54.3528,54.3622,5896.0
2022-08-22 13:45:00,57.82,57.84,57.81,57.82,7381.0,54.3622,54.381,54.3528,54.3622,7381.0
2022-08-22 13:50:00,57.82,57.84,57.81,57.82,4407.0,54.3622,54.381,54.3528,54.3622,4407.0
2022-08-22 13:55:00,57.82,57.82,57.77,57.78,8634.0,54.3622,54.3622,54.3152,54.3246,8634.0
2022-08-22 14:00:00,57.77,57.79,57.76,57.77,4756.0,54.3152,54.334,54.3058,54.3152,4756.0
2022-08-22 14:05:00,57.76,57.79,57.76,57.77,9594.0,54.3058,54.334,54.3058,54.3152,9594.0
2022-08-22 14:10:00,57.78,57.79,57.77,57.79,6043.0,54.3246,54.334,54.3152,54.334,6043.0
2022-08-22 14:15:00,57.79,57.8,57.77,57.8,12568.0,54.334,54.3434,54.3152,54.3434,12568.0
2022-08-22 14:20:00,57.8,57.8,57.77,57.78,8220.0,54.3434,54.3434,54.3152,54.3246,8220.0
2022-08-22 14:25:00,57.78,57.79,57.77,57.79,6302.0,54.3246,54.334,54.3152,54.334,6302.0
2022-08-22 14:30:00,57.79,57.79,57.77,57.79,40678.0,54.334,54.334,54.3152,54.334,40678.0
2022-08-22 14:35:00,57.79,57.81,57.77,57.78,24437.0,54.334,54.3528,54.3152,54.3246,24437.0
2022-08-22 14:40:00,57.78,57.78,57.76,57.76,18926.0,54.3246,54.3246,54.3058,54.3058,18926.0
2022-08-22 14:45:00,57.77,57.77,57.73,57.73,11015.0,54.3152,54.3152,54.2776,54.2776,11015.0
2022-08-22 14:50:00,57.73,57.74,57.71,57.72,10578.0,54.2776,54.287,54.2588,54.2682,10578.0
2022-08-22 14:55:00,57.72,57.74,57.71,57.73,9479.0,54.2682,54.287,54.2588,54.2776,9479.0
2022-08-22 15:00:00,57.74,57.82,57.74,57.79,20490.0,54.287,54.3622,54.287,54.334,20490.0
2022-08-22 15:05:00,57.8,57.81,57.77,57.8,5434.0,54.3434,54.3528,54.3152,54.3434,5434.0
2022-08-22 15:10:00,57.8,57.83,57.8,57.82,17880.0,54.3434,54.3716,54.3434,54.3622,17880.0
2022-08-22 15:15:00,57.83,57.85,57.81,57.81,19450.0,54.3716,54.3904,54.3528,54.3528,19450.0
2022-08-22 15:20:00,57.8,57.82,57.78,57.82,38197.0,54.3434,54.3622,54.3246,54.3622,38197.0
2022-08-22 15:25:00,57.82,57.83,57.79,57.8,19793.0,54.3622,54.3716,54.334,54.3434,19793.0
2022-08-22 15:30:00,57.8,57.8,57.75,57.78,107570.0,54.3434,54.3434,54.2964,54.3246,107570.0
2022-08-22 15:35:00,57.78,57.82,57.77,57.82,41704.0,54.3246,54.3622,54.3152,54.3622,41704.0
2022-08-22 15:40:00,57.81,57.81,57.75,57.75,27395.0,54.3528,54.3528,54.2964,54.2964,27395.0
2022-08-22 15:45:00,57.75,57.79,57.75,57.79,16219.0,54.2964,54.334,54.2964,54.334,16219.0
2022-08-22 15:50:00,57.79,57.88,57.79,57.85,77094.0,54.334,54.4186,54.334,54.3904,77094.0
2022-08-22 15:55:00,57.86,57.88,57.78,57.81,134270.0,54.3998,54.4186,54.3246,54.3528,134270.0
2022-08-23 09:30:00,57.78,57.81,57.71,57.8,77922.0,54.3246,54.3528,54.2588,54.3434,77922.0
2022-08-23 09:35:00,57.8,57.92,57.79,57.91,78040.0,54.3434,54.4562,54.334,54.4468,78040.0
2022-08-23 09:40:00,57.91,57.97,57.89,57.89,90044.0,54.4468,54.5032,54.428,54.428,90044.0
2022-08-23 09:45:00,57.9,58.19,57.89,58.14,144067.0,54.4374,54.7101,54.428,54.6631,144067.0
2022-08-23 09:50:00,58.16,58.24,58.16,58.2,95460.0,54.6819,54.7571,54.6819,54.7195,95460.0
2022-08-23 09:55:00,58.2,58.23,58.18,58.22,109586.0,54.7195,54.7477,54.7007,54.7383,109586.0
2022-08-23 10:00:00,58.23,58.27,58.17,58.19,165217.0,54.7477,54.7853,54.6913,54.7101,165217.0
2022-08-23 10:05:00,58.19,58.42,58.18,58.42,57865.0,54.7101,54.9263,54.7007,54.9263,57865.0
2022-08-23 10:10:00,58.41,58.47,58.38,58.43,94955.0,54.9169,54.9733,54.8887,54.9357,94955.0
2022-08-23 10:15:00,58.43,58.45,58.32,58.33,84316.0,54.9357,54.9545,54.8323,54.8417,84316.0
2022-08-23 10:20:00,58.33,58.34,58.24,58.25,115796.0,54.8417,54.8511,54.7571,54.7665,115796.0
2022-08-23 10:25:00,58.24,58.25,58.16,58.16,75003.0,54.7571,54.7665,54.6819,54.6819,75003.0
2022-08-23 10:30:00,58.16,58.24,58.15,58.2,59871.0,54.6819,54.7571,54.6725,54.7195,59871.0
2022-08-23 10:35:00,58.22,58.22,58.07,58.08,37220.0,54.7383,54.7383,54.5973,54.6067,37220.0
2022-08-23 10:40:00,58.07,58.1,58.05,58.1,19711.0,54.5973,54.6255,54.5785,54.6255,19711.0
2022-08-23 10:45:00,58.1,58.12,58.06,58.12,25191.0,54.6255,54.6443,54.5879,54.6443,25191.0
2022-08-23 10:50:00,58.12,58.2,58.1,58.11,56605.0,54.6443,54.7195,54.6255,54.6349,56605.0
2022-08-23 10:55:00,58.11,58.12,58.03,58.04,39311.0,54.6349,54.6443,54.5596,54.5691,39311.0
2022-08-23 11:00:00,58.05,58.06,57.94,58.02,37302.0,54.5785,54.5879,54.475,54.5502,37302.0
2022-08-23 11:05:00,58.01,58.05,57.99,58.05,20542.0,54.5408,54.5785,54.522,54.5785,20542.0
2022-08-23 11:10:00,58.05,58.11,58.04,58.11,37029.0,54.5785,54.6349,54.5691,54.6349,37029.0
2022-08-23 11:15:00,58.11,58.2,58.11,58.18,45015.0,54.6349,54.7195,54.6349,54.7007,45015.0
2022-08-23 11:20:00,58.18,58.18,58.14,58.16,38567.0,54.7007,54.7007,54.6631,54.6819,38567.0
2022-08-23 11:25:00,58.16,58.16,58.08,58.08,34686.0,54.6819,54.6819,54.6067,54.6067,34686.0
2022-08-23 11:30:00,58.08,58.12,58.06,58.07,20923.0,54.6067,54.6443,54.5879,54.5973,20923.0
2022-08-23 11:35:00,58.09,58.13,58.08,58.12,11258.0,54.6161,54.6537,54.6067,54.6443,11258.0
2022-08-23 11:40:00,58.12,58.13,58.07,58.1,10459.0,54.6443,54.6537,54.5973,54.6255,10459.0
2022-08-23 11:45:00,58.1,58.13,58.09,58.11,6999.0,54.6255,54.6537,54.6161,54.6349,6999.0
2022-08-23 11:50:00,58.12,58.13,58.08,58.09,11903.0,54.6443,54.6537,54.6067,54.6161,11903.0
2022-08-23 11:55:00,58.08,58.08,58.0,58.03,12594.0,54.6067,54.6067,54.5314,54.5596,12594.0
2022-08-23 12:00:00,58.02,58.03,57.95,57.95,11486.0,54.5502,54.5596,54.4844,54.4844,11486.0
2022-08-23 12:05:00,57.96,58.01,57.94,58.01,15443.0,54.4938,54.5408,54.475,54.5408,15443.0
2022-08-23 12:10:00,58.01,58.02,57.99,58.01,6936.0,54.5408,54.5502,54.522,54.5408,6936.0
2022-08-23 12:15:00,58.0,58.01,57.97,57.97,5964.0,54.5314,54.5408,54.5032,54.5032,5964.0
2022-08-23 12:20:00,57.97,58.0,57.94,57.97,24913.0,54.5032,54.5314,54.475,54.5032,24913.0
2022-08-23 12:25:00,57.98,58.03,57.98,58.0,14544.0,54.5126,54.5596,54.5126,54.5314,14544.0
2022-08-23 12:30:00,58.01,58.15,57.98,58.02,86355.0,54.5408,54.6725,54.5126,54.5502,86355.0
2022-08-23 12:35:00,58.02,58.08,58.01,58.08,36465.0,54.5502,54.6067,54.5408,54.6067,36465.0
2022-08-23 12:40:00,58.08,58.1,58.08,58.1,28574.0,54.6067,54.6255,54.6067,54.6255,28574.0
2022-08-23 12:45:00,58.1,58.11,58.09,58.11,14779.0,54.6255,54.6349,54.6161,54.6349,14779.0
2022-08-23 12:50:00,58.11,58.15,58.09,58.13,15550.0,54.6349,54.6725,54.6161,54.6537,15550.0
2022-08-23 12:55:00,58.12,58.16,58.12,58.15,15198.0,54.6443,54.6819,54.6443,54.6725,15198.0
2022-08-23 13:00:00,58.15,58.15,58.12,58.13,21069.0,54.6725,54.6725,54.6443,54.6537,21069.0
2022-08-23 13:05:00,58.13,58.14,58.08,58.11,14573.0,54.6537,54.6631,54.6067,54.6349,14573.0
2022-08-23 13:10:00,58.11,58.12,58.03,58.08,41759.0,54.6349,54.6443,54.5596,54.6067,41759.0
2022-08-23 13:15:00,58.07,58.09,58.01,58.03,20048.0,54.5973,54.6161,54.5408,54.5596,20048.0
2022-08-23 13:20:00,58.04,58.06,58.01,58.02,9290.0,54.5691,54.5879,54.5408,54.5502,9290.0
2022-08-23 13:25:00,58.02,58.08,58.01,58.07,10286.0,54.5502,54.6067,54.5408,54.5973,10286.0
2022-08-23 13:30:00,58.07,58.1,58.06,58.1,10312.0,54.5973,54.6255,54.5879,54.6255,10312.0
2022-08-23 13:35:00,58.1,58.1,58.06,58.07,7768.0,54.6255,54.6255,54.5879,54.5973,7768.0
2022-08-23 13:40:00,58.07,58.08,58.05,58.05,7608.0,54.5973,54.6067,54.5785,54.5785,7608.0
2022-08-23 13:45:00,58.05,58.07,58.05,58.05,23420.0,54.5785,54.5973,54.5785,54.5785,23420.0
2022-08-23 13:50:00,58.05,58.06,58.0,58.01,30002.0,54.5785,54.5879,54.5314,54.5408,30002.0
2022-08-23 13:55:00,57.99,57.99,57.96,57.96,9016.0,54.522,54.522,54.4938,54.4938,9016.0
2022-08-23 14:00:00,57.96,57.98,57.95,57.96,11188.0,54.4938,54.5126,54.4844,54.4938,11188.0
2022-08-23 14:05:00,57.97,58.01,57.97,57.99,24612.0,54.5032,54.5408,54.5032,54.522,24612.0
2022-08-23 14:10:00,57.99,57.99,57.95,57.98,14596.0,54.522,54.522,54.4844,54.5126,14596.0
2022-08-23 14:15:00,57.98,58.0,57.97,57.98,9599.0,54.5126,54.5314,54.5032,54.5126,9599.0
2022-08-23 14:20:00,57.98,58.01,57.98,58.01,11041.0,54.5126,54.5408,54.5126,54.5408,11041.0
2022-08-23 14:25:00,58.01,58.01,57.98,58.0,9902.0,54.5408,54.5408,54.5126,54.5314,9902.0
2022-08-23 14:30:00,58.0,58.0,57.95,57.95,19111.0,54.5314,54.5314,54.4844,54.4844,19111.0
2022-08-23 14:35:00,57.95,57.96,57.93,57.93,15378.0,54.4844,54.4938,54.4656,54.4656,15378.0
2022-08-23 14:40:00,57.94,57.96,57.91,57.95,14201.0,54.475,54.4938,54.4468,54.4844,14201.0
2022-08-23 14:45:00,57.94,57.95,57.91,57.94,14324.0,54.475,54.4844,54.4468,54.475,14324.0
2022-08-23 14:50:00,57.94,57.94,57.9,57.91,19195.0,54.475,54.475,54.4374,54.4468,19195.0
2022-08-23 14:55:00,57.91,57.93,57.89,57.91,17384.0,54.4468,54.4656,54.428,54.4468,17384.0
2022-08-23 15:00:00,57.92,57.94,57.9,57.93,39518.0,54.4562,54.475,54.4374,54.4656,39518.0
2022-08-23 15:05:00,57.94,57.97,57.92,57.97,25085.0,54.475,54.5032,54.4562,54.5032,25085.0
2022-08-23 15:10:00,57.97,58.04,57.97,58.01,47011.0,54.5032,54.5691,54.5032,54.5408,47011.0
2022-08-23 15:15:00,58.01,58.04,57.99,58.04,41760.0,54.5408,54.5691,54.522,54.5691,41760.0
2022-08-23 15:20:00,58.04,58.04,57.98,57.98,32548.0,54.5691,54.5691,54.5126,54.5126,32548.0
2022-08-23 15:25:00,57.98,58.0,57.97,57.98,29593.0,54.5126,54.5314,54.5032,54.5126,29593.0
2022-08-23 15:30:00,57.98,58.0,57.96,57.98,42588.0,54.5126,54.5314,54.4938,54.5126,42588.0
2022-08-23 15:35:00,57.98,57.99,57.96,57.98,32411.0,54.5126,54.522,54.4938,54.5126,32411.0
2022-08-23 15:40:00,57.98,58.04,57.97,58.01,62065.0,54.5126,54.5691,54.5032,54.5408,62065.0
2022-08-23 15:45:00,58.0,58.02,57.97,58.01,63919.0,54.5314,54.5502,54.5032,54.5408,63919.0
2022-08-23 15:50:00,58.0,58.05,57.98,58.04,101451.0,54.5314,54.5785,54.5126,54.5691,101451.0
2022-08-23 15:55:00,58.04,58.13,58.03,58.07,259751.0,54.5691,54.6537,54.5596,54.5973,259751.0
2022-08-24 09:30:00,57.98,58.01,57.89,57.91,177752.0,54.5126,54.5408,54.428,54.4468,177752.0
2022-08-24 09:35:00,57.91,58.08,57.9,58.08,126633.0,54.4468,54.6067,54.4374,54.6067,126633.0
2022-08-24 09:40:00,58.08,58.13,58.05,58.12,72236.0,54.6067,54.6537,54.5785,54.6443,72236.0
2022-08-24 09:45:00,58.12,58.13,58.07,58.07,88145.0,54.6443,54.6537,54.5973,54.5973,88145.0
2022-08-24 09:50:00,58.08,58.13,58.05,58.1,57605.0,54.6067,54.6537,54.5785,54.6255,57605.0
2022-08-24 09:55:00,58.11,58.12,58.07,58.1,41959.0,54.6349,54.6443,54.5973,54.6255,41959.0
2022-08-24 10:00:00,58.1,58.14,58.05,58.05,47551.0,54.6255,54.6631,54.5785,54.5785,47551.0
2022-08-24 10:05:00,58.05,58.14,58.04,58.13,53466.0,54.5785,54.6631,54.5691,54.6537,53466.0
2022-08-24 10:10:00,58.13,58.18,58.13,58.15,88126.0,54.6537,54.7007,54.6537,54.6725,88126.0
2022-08-24 10:15:00,58.16,58.26,58.14,58.26,41137.0,54.6819,54.7759,54.6631,54.7759,41137.0
2022-08-24 10:20:00,58.26,58.28,58.24,58.27,132248.0,54.7759,54.7947,54.7571,54.7853,132248.0
2022-08-24 10:25:00,58.27,58.33,58.26,58.28,47258.0,54.7853,54.8417,54.7759,54.7947,47258.0
2022-08-24 10:30:00,58.3,58.34,58.27,58.32,54598.0,54.8135,54.8511,54.7853,54.8323,54598.0
2022-08-24 10:35:00,58.32,58.34,58.31,58.32,38764.0,54.8323,54.8511,54.8229,54.8323,38764.0
2022-08-24 10:40:00,58.32,58.32,58.25,58.31,29546.0,54.8323,54.8323,54.7665,54.8229,29546.0
2022-08-24 10:45:00,58.32,58.39,58.31,58.39,15633.0,54.8323,54.8981,54.8229,54.8981,15633.0
2022-08-24 10:50:00,58.4,58.45,58.39,58.44,59014.0,54.9075,54.9545,54.8981,54.9451,59014.0
2022-08-24 10:55:00,58.44,58.44,58.37,58.38,62398.0,54.9451,54.9451,54.8793,54.8887,62398.0
2022-08-24 11:00:00,58.37,58.41,58.34,58.37,70301.0,54.8793,54.9169,54.8511,54.8793,70301.0
2022-08-24 11:05:00,58.37,58.41,58.37,58.41,30000.0,54.8793,54.9169,54.8793,54.9169,30000.0
2022-08-24 11:10:00,58.41,58.49,58.4,58.48,32231.0,54.9169,54.9921,54.9075,54.9827,32231.0
2022-08-24 11:15:00,58.48,58.56,58.48,58.48,81444.0,54.9827,55.058,54.9827,54.9827,81444.0
2022-08-24 11:20:00,58.48,58.51,58.47,58.51,14393.0,54.9827,55.0109,54.9733,55.0109,14393.0
2022-08-24 11:25:00,58.51,58.51,58.48,58.49,47409.0,55.0109,55.0109,54.9827,54.9921,47409.0
2022-08-24 11:30:00,58.49,58.54,58.48,58.53,25313.0,54.9921,55.0392,54.9827,55.0297,25313.0
2022-08-24 11:35:00,58.52,58.54,58.51,58.54,22984.0,55.0203,55.0392,55.0109,55.0392,22984.0
2022-08-24 11:40:00,58.54,58.55,58.51,58.54,18381.0,55.0392,55.0486,55.0109,55.0392,18381.0
2022-08-24 11:45:00,58.54,58.57,58.54,58.55,71282.0,55.0392,55.0674,55.0392,55.0486,71282.0
2022-08-24 11:50:00,58.56,58.6,58.55,58.59,35811.0,55.058,55.0956,55.0486,55.0862,35811.0
2022-08-24 11:55:00,58.6,58.6,58.55,58.55,17144.0,55.0956,55.0956,55.0486,55.0486,17144.0
2022-08-24 12:00:00,58.55,58.58,58.53,58.56,26789.0,55.0486,55.0768,55.0297,55.058,26789.0
2022-08-24 12:05:00,58.57,58.58,58.55,58.58,14991.0,55.0674,55.0768,55.0486,55.0768,14991.0
2022-08-24 12:10:00,58.58,58.58,58.55,58.55,18741.0,55.0768,55.0768,55.0486,55.0486,18741.0
2022-08-24 12:15:00,58.55,58.55,58.49,58.49,19985.0,55.0486,55.0486,54.9921,54.9921,19985.0
2022-08-24 12:20:00,58.49,58.49,58.42,58.42,15978.0,54.9921,54.9921,54.9263,54.9263,15978.0
2022-08-24 12:25:00,58.43,58.44,58.39,58.39,14537.0,54.9357,54.9451,54.8981,54.8981,14537.0
2022-08-24 12:30:00,58.39,58.39,58.36,58.37,12239.0,54.8981,54.8981,54.8699,54.8793,12239.0
2022-08-24 12:35:00,58.37,58.37,58.32,58.32,13090.0,54.8793,54.8793,54.8323,54.8323,13090.0
2022-08-24 12:40:00,58.32,58.35,58.26,58.29,40974.0,54.8323,54.8605,54.7759,54.8041,40974.0
2022-08-24 12:45:00,58.28,58.31,58.28,58.28,19574.0,54.7947,54.8229,54.7947,54.7947,19574.0
2022-08-24 12:50:00,58.28,58.28,58.25,58.28,19444.0,54.7947,54.7947,54.7665,54.7947,19444.0
2022-08-24 12:55:00,58.27,58.36,58.27,58.36,30845.0,54.7853,54.8699,54.7853,54.8699,30845.0
2022-08-24 13:00:00,58.36,58.4,58.3,58.3,37137.0,54.8699,54.9075,54.8135,54.8135,37137.0
2022-08-24 13:05:00,58.3,58.35,58.3,58.35,11264.0,54.8135,54.8605,54.8135,54.8605,11264.0
2022-08-24 13:10:00,58.35,58.37,58.34,58.37,35386.0,54.8605,54.8793,54.8511,54.8793,35386.0
2022-08-24 13:15:00,58.36,58.38,58.34,58.34,22985.0,54.8699,54.8887,54.8511,54.8511,22985.0
2022-08-24 13:20:00,58.33,58.34,58.31,58.32,10460.0,54.8417,54.8511,54.8229,54.8323,10460.0
2022-08-24 13:25:00,58.31,58.32,58.28,58.3,9644.0,54.8229,54.8323,54.7947,54.8135,9644.0
2022-08-24 13:30:00,58.29,58.32,58.29,58.31,14774.0,54.8041,54.8323,54.8041,54.8229,14774.0
2022-08-24 13:35:00,58.3,58.31,58.29,58.31,10083.0,54.8135,54.8229,54.8041,54.8229,10083.0
2022-08-24 13:40:00,58.31,58.33,58.29,58.32,15111.0,54.8229,54.8417,54.8041,54.8323,15111.0
2022-08-24 13:45:00,58.32,58.35,58.32,58.35,11828.0,54.8323,54.8605,54.8323,54.8605,11828.0
2022-08-24 13:50:00,58.35,58.37,58.34,58.35,20340.0,54.8605,54.8793,54.8511,54.8605,20340.0
2022-08-24 13:55:00,58.34,58.38,58.34,58.38,22909.0,54.8511,54.8887,54.8511,54.8887,22909.0
2022-08-24 14:00:00,58.39,58.4,58.37,58.39,21342.0,54.8981,54.9075,54.8793,54.8981,21342.0
2022-08-24 14:05:00,58.38,58.4,58.36,58.4,17811.0,54.8887,54.9075,54.8699,54.9075,17811.0
2022-08-24 14:10:00,58.4,58.4,58.37,58.39,19195.0,54.9075,54.9075,54.8793,54.8981,19195.0
2022-08-24 14:15:00,58.39,58.4,58.37,58.4,15534.0,54.8981,54.9075,54.8793,54.9075,15534.0
2022-08-24 14:20:00,58.4,58.4,58.38,58.4,22950.0,54.9075,54.9075,54.8887,54.9075,22950.0
2022-08-24 14:25:00,58.4,58.41,58.38,58.4,24698.0,54.9075,54.9169,54.8887,54.9075,24698.0
2022-08-24 14:30:00,58.4,58.4,58.36,58.36,15654.0,54.9075,54.9075,54.8699,54.8699,15654.0
2022-08-24 14:35:00,58.36,58.38,58.36,58.38,13895.0,54.8699,54.8887,54.8699,54.8887,13895.0
2022-08-24 14:40:00,58.38,58.4,58.38,58.39,24239.0,54.8887,54.9075,54.8887,54.8981,24239.0
2022-08-24 14:45:00,58.39,58.39,58.35,58.37,21082.0,54.8981,54.8981,54.8605,54.8793,21082.0
2022-08-24 14:50:00,58.37,58.4,58.37,58.4,25017.0,54.8793,54.9075,54.8793,54.9075,25017.0
2022-08-24 14:55:00,58.4,58.42,58.39,58.42,20522.0,54.9075,54.9263,54.8981,54.9263,20522.0
2022-08-24 15:00:00,58.42,58.43,58.4,58.43,19778.0,54.9263,54.9357,54.9075,54.9357,19778.0
2022-08-24 15:05:00,58.43,58.47,58.43,58.46,23116.0,54.9357,54.9733,54.9357,54.9639,23116.0
2022-08-24 15:10:00,58.46,58.48,58.46,58.48,20963.0,54.9639,54.9827,54.9639,54.9827,20963.0
2022-08-24 15:15:00,58.48,58.5,58.46,58.48,37794.0,54.9827,55.0015,54.9639,54.9827,37794.0
2022-08-24 15:20:00,58.48,58.49,58.46,58.46,39071.0,54.9827,54.9921,54.9639,54.9639,39071.0
2022-08-24 15:25:00,58.46,58.46,58.44,58.45,40304.0,54.9639,54.9639,54.9451,54.9545,40304.0
2022-08-24 15:30:00,58.45,58.47,58.45,58.47,31502.0,54.9545,54.9733,54.9545,54.9733,31502.0
2022-08-24 15:35:00,58.47,58.49,58.46,58.49,32991.0,54.9733,54.9921,54.9639,54.9921,32991.0
2022-08-24 15:40:00,58.48,58.5,58.46,58.5,41872.0,54.9827,55.0015,54.9639,55.0015,41872.0
2022-08-24 15:45:00,58.49,58.5,58.46,58.48,56700.0,54.9921,55.0015,54.9639,54.9827,56700.0
2022-08-24 15:50:00,58.49,58.5,58.47,58.49,125359.0,54.9921,55.0015,54.9733,54.9921,125359.0
2022-08-24 15:55:00,58.49,58.5,58.41,58.42,205775.0,54.9921,55.0015,54.9169,54.9263,205775.0
2022-08-25 09:30:00,58.98,59.0,58.92,58.95,87887.0,55.4528,55.4716,55.3964,55.4246,87887.0
2022-08-25 09:35:00,58.96,59.01,58.94,58.96,188348.0,55.434,55.481,55.4152,55.434,188348.0
2022-08-25 09:40:00,58.96,58.99,58.91,58.96,73370.0,55.434,55.4622,55.387,55.434,73370.0
2022-08-25 09:45:00,58.97,58.99,58.93,58.96,77727.0,55.4434,55.4622,55.4058,55.434,77727.0
2022-08-25 09:50:00,58.96,59.06,58.95,59.04,84481.0,55.434,55.5281,55.4246,55.5092,84481.0
2022-08-25 09:55:00,59.04,59.25,59.03,59.13,237858.0,55.5092,55.7067,55.4998,55.5939,237858.0
2022-08-25 10:00:00,59.13,59.3,59.12,59.26,160971.0,55.5939,55.7537,55.5845,55.7161,160971.0
2022-08-25 10:05:00,59.26,59.27,59.19,59.24,66535.0,55.7161,55.7255,55.6503,55.6973,66535.0
2022-08-25 10:10:00,59.24,59.25,59.19,59.21,50563.0,55.6973,55.7067,55.6503,55.6691,50563.0
2022-08-25 10:15:00,59.21,59.31,59.21,59.29,44459.0,55.6691,55.7631,55.6691,55.7443,44459.0
2022-08-25 10:20:00,59.29,59.39,59.28,59.39,46829.0,55.7443,55.8383,55.7349,55.8383,46829.0
2022-08-25 10:25:00,59.4,59.43,59.35,59.4,58047.0,55.8477,55.8759,55.8007,55.8477,58047.0
2022-08-25 10:30:00,59.41,59.44,59.4,59.42,33671.0,55.8571,55.8853,55.8477,55.8665,33671.0
2022-08-25 10:35:00,59.42,59.44,59.4,59.41,67931.0,55.8665,55.8853,55.8477,55.8571,67931.0
2022-08-25 10:40:00,59.42,59.46,59.41,59.46,54066.0,55.8665,55.9041,55.8571,55.9041,54066.0
2022-08-25 10:45:00,59.46,59.48,59.41,59.45,91499.0,55.9041,55.9229,55.8571,55.8947,91499.0
2022-08-25 10:50:00,59.46,59.46,59.4,59.41,21015.0,55.9041,55.9041,55.8477,55.8571,21015.0
2022-08-25 10:55:00,59.4,59.44,59.38,59.4,120436.0,55.8477,55.8853,55.8289,55.8477,120436.0
2022-08-25 11:00:00,59.4,59.4,59.29,59.29,27009.0,55.8477,55.8477,55.7443,55.7443,27009.0
2022-08-25 11:05:00,59.28,59.29,59.21,59.24,21735.0,55.7349,55.7443,55.6691,55.6973,21735.0
2022-08-25 11:10:00,59.24,59.28,59.23,59.23,16576.0,55.6973,55.7349,55.6879,55.6879,16576.0
2022-08-25 11:15:00,59.24,59.24,59.17,59.21,20942.0,55.6973,55.6973,55.6315,55.6691,20942.0
2022-08-25 11:20:00,59.21,59.22,59.16,59.18,33440.0,55.6691,55.6785,55.6221,55.6409,33440.0
2022-08-25 11:25:00,59.17,59.25,59.16,59.24,22280.0,55.6315,55.7067,55.6221,55.6973,22280.0
2022-08-25 11:30:00,59.25,59.28,59.23,59.27,17334.0,55.7067,55.7349,55.6879,55.7255,17334.0
2022-08-25 11:35:00,59.26,59.29,59.26,59.28,19171.0,55.7161,55.7443,55.7161,55.7349,19171.0
2022-08-25 11:40:00,59.28,59.3,59.26,59.3,26680.0,55.7349,55.7537,55.7161,55.7537,26680.0
2022-08-25 11:45:00,59.3,59.3,59.27,59.3,20875.0,55.7537,55.7537,55.7255,55.7537,20875.0
2022-08-25 11:50:00,59.29,59.3,59.27,59.28,18491.0,55.7443,55.7537,55.7255,55.7349,18491.0
2022-08-25 11:55:00,59.28,59.3,59.24,59.28,32254.0,55.7349,55.7537,55.6973,55.7349,32254.0
2022-08-25 12:00:00,59.28,59.28,59.24,59.25,16378.0,55.7349,55.7349,55.6973,55.7067,16378.0
2022-08-25 12:05:00,59.25,59.27,59.24,59.25,28976.0,55.7067,55.7255,55.6973,55.7067,28976.0
2022-08-25 12:10:00,59.25,59.26,59.19,59.19,17472.0,55.7067,55.7161,55.6503,55.6503,17472.0
2022-08-25 12:15:00,59.2,59.21,59.19,59.21,5618.0,55.6597,55.6691,55.6503,55.6691,5618.0
2022-08-25 12:20:00,59.22,59.22,59.19,59.21,18656.0,55.6785,55.6785,55.6503,55.6691,18656.0
2022-08-25 12:25:00,59.21,59.25,59.2,59.25,14081.0,55.6691,55.7067,55.6597,55.7067,14081.0
2022-08-25 12:30:00,59.24,59.26,59.21,59.24,21870.0,55.6973,55.7161,55.6691,55.6973,21870.0
2022-08-25 12:35:00,59.25,59.27,59.24,59.24,34460.0,55.7067,55.7255,55.6973,55.6973,34460.0
2022-08-25 12:40:00,59.25,59.25,59.2,59.22,35572.0,55.7067,55.7067,55.6597,55.6785,35572.0
2022-08-25 12:45:00,59.22,59.22,59.15,59.16,24763.0,55.6785,55.6785,55.6127,55.6221,24763.0
2022-08-25 12:50:00,59.18,59.23,59.17,59.23,11640.0,55.6409,55.6879,55.6315,55.6879,11640.0
2022-08-25 12:55:00,59.23,59.25,59.22,59.25,15971.0,55.6879,55.7067,55.6785,55.7067,15971.0
2022-08-25 13:00:00,59.25,59.3,59.24,59.27,56086.0,55.7067,55.7537,55.6973,55.7255,56086.0
2022-08-25 13:05:00,59.28,59.36,59.28,59.31,19069.0,55.7349,55.8101,55.7349,55.7631,19069.0
2022-08-25 13:10:00,59.32,59.34,59.3,59.34,13338.0,55.7725,55.7913,55.7537,55.7913,13338.0
2022-08-25 13:15:00,59.34,59.35,59.31,59.34,13196.0,55.7913,55.8007,55.7631,55.7913,13196.0
2022-08-25 13:20:00,59.35,59.37,59.33,59.36,16847.0,55.8007,55.8195,55.7819,55.8101,16847.0
2022-08-25 13:25:00,59.35,59.36,59.33,59.34,16117.0,55.8007,55.8101,55.7819,55.7913,16117.0
2022-08-25 13:30:00,59.33,59.36,59.32,59.35,16051.0,55.7819,55.8101,55.7725,55.8007,16051.0
2022-08-25 13:35:00,59.36,59.37,59.34,59.37,22324.0,55.8101,55.8195,55.7913,55.8195,22324.0
2022-08-25 13:40:00,59.37,59.4,59.36,59.38,12493.0,55.8195,55.8477,55.8101,55.8289,12493.0
2022-08-25 13:45:00,59.37,59.41,59.36,59.39,17976.0,55.8195,55.8571,55.8101,55.8383,17976.0
2022-08-25 13:50:00,59.39,59.4,59.37,59.39,8370.0,55.8383,55.8477,55.8195,55.8383,8370.0
2022-08-25 13:55:00,59.4,59.41,59.38,59.4,15124.0,55.8477,55.8571,55.8289,55.8477,15124.0
2022-08-25 14:00:00,59.41,59.41,59.36,59.36,20532.0,55.8571,55.8571,55.8101,55.8101,20532.0
2022-08-25 14:05:00,59.36,59.37,59.33,59.34,15145.0,55.8101,55.8195,55.7819,55.7913,15145.0
2022-08-25 14:10:00,59.34,59.38,59.33,59.38,9338.0,55.7913,55.8289,55.7819,55.8289,9338.0
2022-08-25 14:15:00,59.38,59.4,59.36,59.39,35399.0,55.8289,55.8477,55.8101,55.8383,35399.0
2022-08-25 14:20:00,59.4,59.4,59.36,59.37,39211.0,55.8477,55.8477,55.8101,55.8195,39211.0
2022-08-25 14:25:00,59.38,59.42,59.37,59.41,12225.0,55.8289,55.8665,55.8195,55.8571,12225.0
2022-08-25 14:30:00,59.42,59.45,59.41,59.45,13701.0,55.8665,55.8947,55.8571,55.8947,13701.0
2022-08-25 14:35:00,59.45,59.45,59.41,59.41,41700.0,55.8947,55.8947,55.8571,55.8571,41700.0
2022-08-25 14:40:00,59.41,59.41,59.38,59.38,9522.0,55.8571,55.8571,55.8289,55.8289,9522.0
2022-08-25 14:45:00,59.39,59.42,59.38,59.4,14599.0,55.8383,55.8665,55.8289,55.8477,14599.0
2022-08-25 14:50:00,59.4,59.4,59.36,59.37,12483.0,55.8477,55.8477,55.8101,55.8195,12483.0
2022-08-25 14:55:00,59.38,59.44,59.38,59.44,23553.0,55.8289,55.8853,55.8289,55.8853,23553.0
2022-08-25 15:00:00,59.44,59.44,59.42,59.44,14467.0,55.8853,55.8853,55.8665,55.8853,14467.0
2022-08-25 15:05:00,59.43,59.44,59.39,59.4,19792.0,55.8759,55.8853,55.8383,55.8477,19792.0
2022-08-25 15:10:00,59.4,59.41,59.39,59.41,10121.0,55.8477,55.8571,55.8383,55.8571,10121.0
2022-08-25 15:15:00,59.42,59.45,59.42,59.45,13932.0,55.8665,55.8947,55.8665,55.8947,13932.0
2022-08-25 15:20:00,59.45,59.47,59.44,59.47,15296.0,55.8947,55.9135,55.8853,55.9135,15296.0
2022-08-25 15:25:00,59.47,59.49,59.46,59.49,12360.0,55.9135,55.9323,55.9041,55.9323,12360.0
2022-08-25 15:30:00,59.49,59.49,59.45,59.48,25919.0,55.9323,55.9323,55.8947,55.9229,25919.0
2022-08-25 15:35:00,59.48,59.51,59.47,59.51,43128.0,55.9229,55.9511,55.9135,55.9511,43128.0
2022-08-25 15:40:00,59.51,59.54,59.5,59.53,32537.0,55.9511,55.9793,55.9417,55.9699,32537.0
2022-08-25 15:45:00,59.53,59.56,59.52,59.53,41054.0,55.9699,55.9982,55.9605,55.9699,41054.0
2022-08-25 15:50:00,59.53,59.54,59.49,59.53,124562.0,55.9699,55.9793,55.9323,55.9699,124562.0
2022-08-25 15:55:00,59.53,59.62,59.5,59.6,331912.0,55.9699,56.0546,55.9417,56.0358,331912.0
2022-08-26 09:30:00,59.61,59.71,59.52,59.56,66638.0,56.0452,56.1392,55.9605,55.9982,66638.0
2022-08-26 09:35:00,59.55,59.57,59.48,59.52,27500.0,55.9887,56.0076,55.9229,55.9605,27500.0
2022-08-26 09:40:00,59.5,59.52,59.45,59.48,31361.0,55.9417,55.9605,55.8947,55.9229,31361.0
2022-08-26 09:45:00,59.48,59.49,59.43,59.45,56196.0,55.9229,55.9323,55.8759,55.8947,56196.0
2022-08-26 09:50:00,59.45,59.52,59.39,59.52,39880.0,55.8947,55.9605,55.8383,55.9605,39880.0
2022-08-26 09:55:00,59.52,59.55,59.45,59.5,33091.0,55.9605,55.9887,55.8947,55.9417,33091.0
2022-08-26 10:00:00,59.51,59.51,59.09,59.19,339176.0,55.9511,55.9511,55.5563,55.6503,339176.0
2022-08-26 10:05:00,59.18,59.67,59.14,59.64,196418.0,55.6409,56.1016,55.6033,56.0734,196418.0
2022-08-26 10:10:00,59.65,59.7,59.55,59.57,133780.0,56.0828,56.1298,55.9887,56.0076,133780.0
2022-08-26 10:15:00,59.58,59.63,59.47,59.53,59928.0,56.017,56.064,55.9135,55.9699,59928.0
2022-08-26 10:20:00,59.53,59.53,59.24,59.28,76332.0,55.9699,55.9699,55.6973,55.7349,76332.0
2022-08-26 10:25:00,59.27,59.29,59.04,59.09,84637.0,55.7255,55.7443,55.5092,55.5563,84637.0
2022-08-26 10:30:00,59.08,59.1,58.97,58.99,104279.0,55.5469,55.5657,55.4434,55.4622,104279.0
2022-08-26 10:35:00,58.98,59.03,58.83,58.84,78976.0,55.4528,55.4998,55.3118,55.3212,78976.0
2022-08-26 10:40:00,58.84,58.9,58.81,58.83,63288.0,55.3212,55.3776,55.293,55.3118,63288.0
2022-08-26 10:45:00,58.81,58.83,58.75,58.81,52649.0,55.293,55.3118,55.2366,55.293,52649.0
2022-08-26 10:50:00,58.81,58.81,58.72,58.75,24262.0,55.293,55.293,55.2084,55.2366,24262.0
2022-08-26 10:55:00,58.73,58.76,58.7,58.71,34385.0,55.2178,55.246,55.1896,55.199,34385.0
2022-08-26 11:00:00,58.7,58.71,58.56,58.56,34907.0,55.1896,55.199,55.058,55.058,34907.0
2022-08-26 11:05:00,58.56,58.58,58.47,58.51,50467.0,55.058,55.0768,54.9733,55.0109,50467.0
2022-08-26 11:10:00,58.5,58.53,58.46,58.51,38309.0,55.0015,55.0297,54.9639,55.0109,38309.0
2022-08-26 11:15:00,58.52,58.54,58.4,58.41,63892.0,55.0203,55.0392,54.9075,54.9169,63892.0
2022-08-26 11:20:00,58.41,58.42,58.32,58.42,60700.0,54.9169,54.9263,54.8323,54.9263,60700.0
2022-08-26 11:25:00,58.41,58.49,58.4,58.49,53932.0,54.9169,54.9921,54.9075,54.9921,53932.0
2022-08-26 11:30:00,58.5,58.53,58.45,58.5,39186.0,55.0015,55.0297,54.9545,55.0015,39186.0
2022-08-26 11:35:00,58.5,58.52,58.47,58.5,28666.0,55.0015,55.0203,54.9733,55.0015,28666.0
2022-08-26 11:40:00,58.5,58.53,58.43,58.45,16211.0,55.0015,55.0297,54.9357,54.9545,16211.0
2022-08-26 11:45:00,58.45,58.52,58.45,58.51,41243.0,54.9545,55.0203,54.9545,55.0109,41243.0
2022-08-26 11:50:00,58.52,58.62,58.49,58.6,70517.0,55.0203,55.1144,54.9921,55.0956,70517.0
2022-08-26 11:55:00,58.6,58.6,58.49,58.49,36315.0,55.0956,55.0956,54.9921,54.9921,36315.0
2022-08-26 12:00:00,58.5,58.51,58.42,58.42,24762.0,55.0015,55.0109,54.9263,54.9263,24762.0
2022-08-26 12:05:00,58.43,58.45,58.38,58.4,26715.0,54.9357,54.9545,54.8887,54.9075,26715.0
2022-08-26 12:10:00,58.4,58.42,58.37,58.39,40675.0,54.9075,54.9263,54.8793,54.8981,40675.0
2022-08-26 12:15:00,58.39,58.39,58.3,58.34,48252.0,54.8981,54.8981,54.8135,54.8511,48252.0
2022-08-26 12:20:00,58.34,58.34,58.28,58.29,56937.0,54.8511,54.8511,54.7947,54.8041,56937.0
2022-08-26 12:25:00,58.29,58.31,58.26,58.28,78186.0,54.8041,54.8229,54.7759,54.7947,78186.0
2022-08-26 12:30:00,58.27,58.28,58.21,58.21,53185.0,54.7853,54.7947,54.7289,54.7289,53185.0
2022-08-26 12:35:00,58.22,58.26,58.21,58.25,27126.0,54.7383,54.7759,54.7289,54.7665,27126.0
2022-08-26 12:40:00,58.25,58.29,58.23,58.25,25885.0,54.7665,54.8041,54.7477,54.7665,25885.0
2022-08-26 12:45:00,58.24,58.3,58.23,58.3,14635.0,54.7571,54.8135,54.7477,54.8135,14635.0
2022-08-26 12:50:00,58.3,58.3,58.23,58.23,24548.0,54.8135,54.8135,54.7477,54.7477,24548.0
2022-08-26 12:55:00,58.24,58.27,58.23,58.25,36502.0,54.7571,54.7853,54.7477,54.7665,36502.0
2022-08-26 13:00:00,58.24,58.28,58.22,58.23,40007.0,54.7571,54.7947,54.7383,54.7477,40007.0
2022-08-26 13:05:00,58.23,58.27,58.23,58.26,17912.0,54.7477,54.7853,54.7477,54.7759,17912.0
2022-08-26 13:10:00,58.26,58.26,58.17,58.19,25193.0,54.7759,54.7759,54.6913,54.7101,25193.0
2022-08-26 13:15:00,58.19,58.21,58.13,58.14,53277.0,54.7101,54.7289,54.6537,54.6631,53277.0
2022-08-26 13:20:00,58.14,58.16,58.13,58.16,26713.0,54.6631,54.6819,54.6537,54.6819,26713.0
2022-08-26 13:25:00,58.16,58.18,58.15,58.15,16295.0,54.6819,54.7007,54.6725,54.6725,16295.0
2022-08-26 13:30:00,58.15,58.15,58.12,58.14,10369.0,54.6725,54.6725,54.6443,54.6631,10369.0
2022-08-26 13:35:00,58.15,58.15,58.12,58.13,7772.0,54.6725,54.6725,54.6443,54.6537,7772.0
2022-08-26 13:40:00,58.13,58.13,58.07,58.13,11073.0,54.6537,54.6537,54.5973,54.6537,11073.0
2022-08-26 13:45:00,58.13,58.14,58.1,58.14,6400.0,54.6537,54.6631,54.6255,54.6631,6400.0
2022-08-26 13:50:00,58.14,58.14,58.11,58.12,11958.0,54.6631,54.6631,54.6349,54.6443,11958.0
2022-08-26 13:55:00,58.13,58.13,58.1,58.11,7342.0,54.6537,54.6537,54.6255,54.6349,7342.0
2022-08-26 14:00:00,58.12,58.14,58.11,58.14,10184.0,54.6443,54.6631,54.6349,54.6631,10184.0
2022-08-26 14:05:00,58.14,58.15,58.1,58.12,10596.0,54.6631,54.6725,54.6255,54.6443,10596.0
2022-08-26 14:10:00,58.12,58.13,58.1,58.13,11596.0,54.6443,54.6537,54.6255,54.6537,11596.0
2022-08-26 14:15:00,58.14,58.14,58.04,58.05,11983.0,54.6631,54.6631,54.5691,54.5785,11983.0
2022-08-26 14:20:00,58.06,58.09,58.04,58.04,21671.0,54.5879,54.6161,54.5691,54.5691,21671.0
2022-08-26 14:25:00,58.05,58.08,58.04,58.07,8891.0,54.5785,54.6067,54.5691,54.5973,8891.0
2022-08-26 14:30:00,58.06,58.07,58.03,58.05,22154.0,54.5879,54.5973,54.5596,54.5785,22154.0
2022-08-26 14:35:00,58.07,58.09,58.04,58.06,20293.0,54.5973,54.6161,54.5691,54.5879,20293.0
2022-08-26 14:40:00,58.06,58.09,58.05,58.05,10350.0,54.5879,54.6161,54.5785,54.5785,10350.0
2022-08-26 14:45:00,58.06,58.07,58.03,58.03,30633.0,54.5879,54.5973,54.5596,54.5596,30633.0
2022-08-26 14:50:00,58.03,58.05,57.97,57.98,25610.0,54.5596,54.5785,54.5032,54.5126,25610.0
2022-08-26 14:55:00,57.98,57.99,57.95,57.97,19185.0,54.5126,54.522,54.4844,54.5032,19185.0
2022-08-26 15:00:00,57.97,58.0,57.95,57.98,39449.0,54.5032,54.5314,54.4844,54.5126,39449.0
2022-08-26 15:05:00,57.97,57.99,57.93,57.94,19517.0,54.5032,54.522,54.4656,54.475,19517.0
2022-08-26 15:10:00,57.95,57.96,57.9,57.93,22053.0,54.4844,54.4938,54.4374,54.4656,22053.0
2022-08-26 15:15:00,57.92,57.96,57.91,57.96,22488.0,54.4562,54.4938,54.4468,54.4938,22488.0
2022-08-26 15:20:00,57.96,57.98,57.91,57.96,31278.0,54.4938,54.5126,54.4468,54.4938,31278.0
2022-08-26 15:25:00,57.96,58.01,57.94,57.99,33592.0,54.4938,54.5408,54.475,54.522,33592.0
2022-08-26 15:30:00,57.98,58.0,57.95,57.95,33517.0,54.5126,54.5314,54.4844,54.4844,33517.0
2022-08-26 15:35:00,57.96,57.96,57.93,57.95,30885.0,54.4938,54.4938,54.4656,54.4844,30885.0
2022-08-26 15:40:00,57.95,57.95,57.9,57.91,46605.0,54.4844,54.4844,54.4374,54.4468,46605.0
2022-08-26 15:45:00,57.92,57.96,57.9,57.96,91209.0,54.4562,54.4938,54.4374,54.4938,91209.0
2022-08-26 15:50:00,57.96,57.99,57.91,57.94,164975.0,54.4938,54.522,54.4468,54.475,164975.0
2022-08-26 15:55:00,57.94,57.99,57.87,57.89,215647.0,54.475,54.522,54.4092,54.428,215647.0
2022-08-29 09:30:00,57.2,57.32,57.19,57.29,33903.0,53.7793,53.8921,53.7699,53.8639,33903.0
2022-08-29 09:35:00,57.29,57.32,57.23,57.25,23235.0,53.8639,53.8921,53.8075,53.8263,23235.0
2022-08-29 09:40:00,57.25,57.31,57.24,57.28,47737.0,53.8263,53.8827,53.8169,53.8545,47737.0
2022-08-29 09:45:00,57.27,57.31,57.24,57.28,47831.0,53.8451,53.8827,53.8169,53.8545,47831.0
2022-08-29 09:50:00,57.28,57.35,57.28,57.34,87710.0,53.8545,53.9203,53.8545,53.9109,87710.0
2022-08-29 09:55:00,57.34,57.4,57.29,57.3,70614.0,53.9109,53.9673,53.8639,53.8733,70614.0
2022-08-29 10:00:00,57.3,57.31,57.27,57.3,54390.0,53.8733,53.8827,53.8451,53.8733,54390.0
2022-08-29 10:05:00,57.29,57.36,57.28,57.34,66203.0,53.8639,53.9297,53.8545,53.9109,66203.0
2022-08-29 10:10:00,57.35,57.4,57.33,57.35,80951.0,53.9203,53.9673,53.9015,53.9203,80951.0
2022-08-29 10:15:00,57.36,57.47,57.35,57.46,93041.0,53.9297,54.0331,53.9203,54.0237,93041.0
2022-08-29 10:20:00,57.47,57.47,57.41,57.42,32545.0,54.0331,54.0331,53.9767,53.9861,32545.0
2022-08-29 10:25:00,57.42,57.44,57.36,57.37,25905.0,53.9861,54.0049,53.9297,53.9391,25905.0
2022-08-29 10:30:00,57.36,57.37,57.25,57.26,25852.0,53.9297,53.9391,53.8263,53.8357,25852.0
2022-08-29 10:35:00,57.26,57.26,57.15,57.17,36846.0,53.8357,53.8357,53.7323,53.7511,36846.0
2022-08-29 10:40:00,57.17,57.18,57.08,57.14,21827.0,53.7511,53.7605,53.6665,53.7229,21827.0
2022-08-29 10:45:00,57.13,57.15,57.11,57.13,40043.0,53.7135,53.7323,53.6947,53.7135,40043.0
2022-08-29 10:50:00,57.13,57.14,57.07,57.08,27935.0,53.7135,53.7229,53.6571,53.6665,27935.0
2022-08-29 10:55:00,57.09,57.09,57.05,57.07,20710.0,53.6759,53.6759,53.6383,53.6571,20710.0
2022-08-29 11:00:00,57.08,57.15,57.07,57.12,38115.0,53.6665,53.7323,53.6571,53.7041,38115.0
2022-08-29 11:05:00,57.13,57.13,57.05,57.11,22977.0,53.7135,53.7135,53.6383,53.6947,22977.0
2022-08-29 11:10:00,57.11,57.12,57.07,57.1,21202.0,53.6947,53.7041,53.6571,53.6853,21202.0
2022-08-29 11:15:00,57.1,57.15,57.09,57.12,13499.0,53.6853,53.7323,53.6759,53.7041,13499.0
2022-08-29 11:20:00,57.12,57.16,57.09,57.15,10551.0,53.7041,53.7417,53.6759,53.7323,10551.0
2022-08-29 11:25:00,57.15,57.17,57.1,57.11,13755.0,53.7323,53.7511,53.6853,53.6947,13755.0
2022-08-29 11:30:00,57.12,57.19,57.09,57.16,17042.0,53.7041,53.7699,53.6759,53.7417,17042.0
2022-08-29 11:35:00,57.17,57.23,57.13,57.17,33939.0,53.7511,53.8075,53.7135,53.7511,33939.0
2022-08-29 11:40:00,57.17,57.17,57.07,57.07,16210.0,53.7511,53.7511,53.6571,53.6571,16210.0
2022-08-29 11:45:00,57.07,57.15,57.06,57.14,7503.0,53.6571,53.7323,53.6477,53.7229,7503.0
2022-08-29 11:50:00,57.14,57.17,57.13,57.15,7341.0,53.7229,53.7511,53.7135,53.7323,7341.0
2022-08-29 11:55:00,57.15,57.19,57.15,57.19,5220.0,53.7323,53.7699,53.7323,53.7699,5220.0
2022-08-29 12:00:00,57.18,57.27,57.18,57.27,20117.0,53.7605,53.8451,53.7605,53.8451,20117.0
2022-08-29 12:05:00,57.27,57.29,57.24,57.25,10047.0,53.8451,53.8639,53.8169,53.8263,10047.0
2022-08-29 12:10:00,57.25,57.28,57.22,57.23,10817.0,53.8263,53.8545,53.7981,53.8075,10817.0
2022-08-29 12:15:00,57.23,57.28,57.23,57.26,23711.0,53.8075,53.8545,53.8075,53.8357,23711.0
2022-08-29 12:20:00,57.25,57.25,57.19,57.21,13075.0,53.8263,53.8263,53.7699,53.7887,13075.0
2022-08-29 12:25:00,57.22,57.23,57.2,57.22,7615.0,53.7981,53.8075,53.7793,53.7981,7615.0
2022-08-29 12:30:00,57.22,57.22,57.17,57.17,10692.0,53.7981,53.7981,53.7511,53.7511,10692.0
2022-08-29 12:35:00,57.17,57.18,57.15,57.18,33129.0,53.7511,53.7605,53.7323,53.7605,33129.0
2022-08-29 12:40:00,57.18,57.22,57.17,57.22,44380.0,53.7605,53.7981,53.7511,53.7981,44380.0
2022-08-29 12:45:00,57.21,57.35,57.2,57.35,14970.0,53.7887,53.9203,53.7793,53.9203,14970.0
2022-08-29 12:50:00,57.35,57.41,57.34,57.38,14472.0,53.9203,53.9767,53.9109,53.9485,14472.0
2022-08-29 12:55:00,57.37,57.38,57.35,57.36,11218.0,53.9391,53.9485,53.9203,53.9297,11218.0
2022-08-29 13:00:00,57.37,57.4,57.37,57.38,4227.0,53.9391,53.9673,53.9391,53.9485,4227.0
2022-08-29 13:05:00,57.39,57.42,57.38,57.4,15000.0,53.9579,53.9861,53.9485,53.9673,15000.0
2022-08-29 13:10:00,57.39,57.4,57.34,57.37,8493.0,53.9579,53.9673,53.9109,53.9391,8493.0
2022-08-29 13:15:00,57.36,57.37,57.29,57.3,6220.0,53.9297,53.9391,53.8639,53.8733,6220.0
2022-08-29 13:20:00,57.31,57.33,57.29,57.3,7688.0,53.8827,53.9015,53.8639,53.8733,7688.0
2022-08-29 13:25:00,57.3,57.34,57.3,57.34,3796.0,53.8733,53.9109,53.8733,53.9109,3796.0
2022-08-29 13:30:00,57.33,57.35,57.33,57.34,11128.0,53.9015,53.9203,53.9015,53.9109,11128.0
2022-08-29 13:35:00,57.35,57.35,57.33,57.33,4192.0,53.9203,53.9203,53.9015,53.9015,4192.0
2022-08-29 13:40:00,57.33,57.41,57.32,57.41,9269.0,53.9015,53.9767,53.8921,53.9767,9269.0
2022-08-29 13:45:00,57.41,57.43,57.36,57.37,16145.0,53.9767,53.9955,53.9297,53.9391,16145.0
2022-08-29 13:50:00,57.35,57.37,57.35,57.35,5378.0,53.9203,53.9391,53.9203,53.9203,5378.0
2022-08-29 13:55:00,57.36,57.37,57.35,57.35,3345.0,53.9297,53.9391,53.9203,53.9203,3345.0
2022-08-29 14:00:00,57.35,57.35,57.32,57.32,10782.0,53.9203,53.9203,53.8921,53.8921,10782.0
2022-08-29 14:05:00,57.32,57.36,57.32,57.33,10568.0,53.8921,53.9297,53.8921,53.9015,10568.0
2022-08-29 14:10:00,57.32,57.34,57.29,57.31,14186.0,53.8921,53.9109,53.8639,53.8827,14186.0
2022-08-29 14:15:00,57.3,57.31,57.27,57.28,16832.0,53.8733,53.8827,53.8451,53.8545,16832.0
2022-08-29 14:20:00,57.28,57.3,57.26,57.3,19048.0,53.8545,53.8733,53.8357,53.8733,19048.0
2022-08-29 14:25:00,57.3,57.33,57.3,57.32,18125.0,53.8733,53.9015,53.8733,53.8921,18125.0
2022-08-29 14:30:00,57.33,57.36,57.32,57.35,12696.0,53.9015,53.9297,53.8921,53.9203,12696.0
2022-08-29 14:35:00,57.36,57.39,57.35,57.37,10641.0,53.9297,53.9579,53.9203,53.9391,10641.0
2022-08-29 14:40:00,57.37,57.4,57.37,57.4,5989.0,53.9391,53.9673,53.9391,53.9673,5989.0
2022-08-29 14:45:00,57.4,57.41,57.37,57.39,14933.0,53.9673,53.9767,53.9391,53.9579,14933.0
2022-08-29 14:50:00,57.38,57.38,57.35,57.38,33328.0,53.9485,53.9485,53.9203,53.9485,33328.0
2022-08-29 14:55:00,57.37,57.38,57.32,57.38,32804.0,53.9391,53.9485,53.8921,53.9485,32804.0
2022-08-29 15:00:00,57.38,57.44,57.37,57.42,18714.0,53.9485,54.0049,53.9391,53.9861,18714.0
2022-08-29 15:05:00,57.42,57.43,57.37,57.41,58688.0,53.9861,53.9955,53.9391,53.9767,58688.0
2022-08-29 15:10:00,57.41,57.45,57.39,57.45,10868.0,53.9767,54.0143,53.9579,54.0143,10868.0
2022-08-29 15:15:00,57.44,57.46,57.39,57.4,22130.0,54.0049,54.0237,53.9579,53.9673,22130.0
2022-08-29 15:20:00,57.4,57.41,57.38,57.4,12123.0,53.9673,53.9767,53.9485,53.9673,12123.0
2022-08-29 15:25:00,57.39,57.39,57.32,57.36,37297.0,53.9579,53.9579,53.8921,53.9297,37297.0
2022-08-29 15:30:00,57.36,57.36,57.31,57.33,32993.0,53.9297,53.9297,53.8827,53.9015,32993.0
2022-08-29 15:35:00,57.33,57.36,57.32,57.36,36521.0,53.9015,53.9297,53.8921,53.9297,36521.0
2022-08-29 15:40:00,57.35,57.37,57.33,57.36,28911.0,53.9203,53.9391,53.9015,53.9297,28911.0
2022-08-29 15:45:00,57.36,57.36,57.29,57.3,65787.0,53.9297,53.9297,53.8639,53.8733,65787.0
2022-08-29 15:50:00,57.3,57.34,57.24,57.3,109237.0,53.8733,53.9109,53.8169,53.8733,109237.0
2022-08-29 15:55:00,57.29,57.33,57.27,57.28,108483.0,53.8639,53.9015,53.8451,53.8545,108483.0
2022-08-30 09:30:00,57.93,57.99,57.84,57.95,88566.0,54.4656,54.522,54.381,54.4844,88566.0
2022-08-30 09:35:00,57.96,57.98,57.91,57.94,40636.0,54.4938,54.5126,54.4468,54.475,40636.0
2022-08-30 09:40:00,57.93,57.93,57.8,57.81,49793.0,54.4656,54.4656,54.3434,54.3528,49793.0
2022-08-30 09:45:00,57.82,57.84,57.78,57.8,46257.0,54.3622,54.381,54.3246,54.3434,46257.0
2022-08-30 09:50:00,57.8,57.81,57.72,57.74,39525.0,54.3434,54.3528,54.2682,54.287,39525.0
2022-08-30 09:55:00,57.74,57.78,57.71,57.73,38590.0,54.287,54.3246,54.2588,54.2776,38590.0
2022-08-30 10:00:00,57.73,57.77,57.68,57.68,89305.0,54.2776,54.3152,54.2306,54.2306,89305.0
2022-08-30 10:05:00,57.68,57.68,57.57,57.61,29788.0,54.2306,54.2306,54.1272,54.1648,29788.0
2022-08-30 10:10:00,57.6,57.62,57.52,57.58,41747.0,54.1554,54.1742,54.0801,54.1366,41747.0
2022-08-30 10:15:00,57.58,57.58,57.49,57.51,43305.0,54.1366,54.1366,54.0519,54.0707,43305.0
2022-08-30 10:20:00,57.52,57.52,57.42,57.43,60832.0,54.0801,54.0801,53.9861,53.9955,60832.0
2022-08-30 10:25:00,57.43,57.49,57.41,57.45,29389.0,53.9955,54.0519,53.9767,54.0143,29389.0
2022-08-30 10:30:00,57.44,57.47,57.25,57.26,42802.0,54.0049,54.0331,53.8263,53.8357,42802.0
2022-08-30 10:35:00,57.26,57.27,57.22,57.23,30599.0,53.8357,53.8451,53.7981,53.8075,30599.0
2022-08-30 10:40:00,57.23,57.23,57.07,57.07,36987.0,53.8075,53.8075,53.6571,53.6571,36987.0
2022-08-30 10:45:00,57.07,57.07,56.92,56.93,42951.0,53.6571,53.6571,53.516,53.5254,42951.0
2022-08-30 10:50:00,56.93,57.06,56.91,57.06,25887.0,53.5254,53.6477,53.5066,53.6477,25887.0
2022-08-30 10:55:00,57.05,57.18,57.04,57.17,70771.0,53.6383,53.7605,53.6289,53.7511,70771.0
2022-08-30 11:00:00,57.16,57.22,57.12,57.18,40908.0,53.7417,53.7981,53.7041,53.7605,40908.0
2022-08-30 11:05:00,57.18,57.25,57.15,57.18,45496.0,53.7605,53.8263,53.7323,53.7605,45496.0
2022-08-30 11:10:00,57.18,57.18,57.08,57.13,17149.0,53.7605,53.7605,53.6665,53.7135,17149.0
2022-08-30 11:15:00,57.13,57.28,57.12,57.27,32811.0,53.7135,53.8545,53.7041,53.8451,32811.0
2022-08-30 11:20:00,57.27,57.27,57.16,57.22,34119.0,53.8451,53.8451,53.7417,53.7981,34119.0
2022-08-30 11:25:00,57.21,57.25,57.15,57.17,41429.0,53.7887,53.8263,53.7323,53.7511,41429.0
2022-08-30 11:30:00,57.16,57.28,57.14,57.27,24772.0,53.7417,53.8545,53.7229,53.8451,24772.0
2022-08-30 11:35:00,57.27,57.3,57.16,57.17,53663.0,53.8451,53.8733,53.7417,53.7511,53663.0
2022-08-30 11:40:00,57.17,57.17,57.1,57.16,34047.0,53.7511,53.7511,53.6853,53.7417,34047.0
2022-08-30 11:45:00,57.16,57.16,57.1,57.12,21925.0,53.7417,53.7417,53.6853,53.7041,21925.0
2022-08-30 11:50:00,57.12,57.2,57.11,57.18,24570.0,53.7041,53.7793,53.6947,53.7605,24570.0
2022-08-30 11:55:00,57.17,57.19,57.1,57.12,76933.0,53.7511,53.7699,53.6853,53.7041,76933.0
2022-08-30 12:00:00,57.12,57.17,57.1,57.14,13137.0,53.7041,53.7511,53.6853,53.7229,13137.0
2022-08-30 12:05:00,57.15,57.18,57.13,57.17,17200.0,53.7323,53.7605,53.7135,53.7511,17200.0
2022-08-30 12:10:00,57.16,57.19,57.14,57.19,11814.0,53.7417,53.7699,53.7229,53.7699,11814.0
2022-08-30 12:15:00,57.19,57.25,57.17,57.2,21209.0,53.7699,53.8263,53.7511,53.7793,21209.0
2022-08-30 12:20:00,57.19,57.19,57.15,57.17,10870.0,53.7699,53.7699,53.7323,53.7511,10870.0
2022-08-30 12:25:00,57.16,57.19,57.14,57.19,13470.0,53.7417,53.7699,53.7229,53.7699,13470.0
2022-08-30 12:30:00,57.19,57.19,57.1,57.1,11268.0,53.7699,53.7699,53.6853,53.6853,11268.0
2022-08-30 12:35:00,57.1,57.13,57.07,57.12,19599.0,53.6853,53.7135,53.6571,53.7041,19599.0
2022-08-30 12:40:00,57.12,57.12,57.07,57.07,5631.0,53.7041,53.7041,53.6571,53.6571,5631.0
2022-08-30 12:45:00,57.05,57.05,57.01,57.05,12972.0,53.6383,53.6383,53.6006,53.6383,12972.0
2022-08-30 12:50:00,57.05,57.09,57.05,57.08,8548.0,53.6383,53.6759,53.6383,53.6665,8548.0
2022-08-30 12:55:00,57.08,57.11,57.07,57.09,11331.0,53.6665,53.6947,53.6571,53.6759,11331.0
2022-08-30 13:00:00,57.09,57.12,57.08,57.11,12920.0,53.6759,53.7041,53.6665,53.6947,12920.0
2022-08-30 13:05:00,57.1,57.12,57.08,57.09,13069.0,53.6853,53.7041,53.6665,53.6759,13069.0
2022-08-30 13:10:00,57.1,57.11,57.06,57.07,11882.0,53.6853,53.6947,53.6477,53.6571,11882.0
2022-08-30 13:15:00,57.07,57.09,57.05,57.05,11060.0,53.6571,53.6759,53.6383,53.6383,11060.0
2022-08-30 13:20:00,57.07,57.07,57.05,57.07,8574.0,53.6571,53.6571,53.6383,53.6571,8574.0
2022-08-30 13:25:00,57.07,57.11,57.05,57.11,19769.0,53.6571,53.6947,53.6383,53.6947,19769.0
2022-08-30 13:30:00,57.11,57.13,57.09,57.1,52189.0,53.6947,53.7135,53.6759,53.6853,52189.0
2022-08-30 13:35:00,57.1,57.11,57.07,57.08,9527.0,53.6853,53.6947,53.6571,53.6665,9527.0
2022-08-30 13:40:00,57.09,57.1,57.01,57.01,19461.0,53.6759,53.6853,53.6006,53.6006,19461.0
2022-08-30 13:45:00,57.01,57.08,56.98,57.08,25300.0,53.6006,53.6665,53.5724,53.6665,25300.0
2022-08-30 13:50:00,57.09,57.16,57.08,57.15,15073.0,53.6759,53.7417,53.6665,53.7323,15073.0
2022-08-30 13:55:00,57.15,57.17,57.11,57.13,17184.0,53.7323,53.7511,53.6947,53.7135,17184.0
2022-08-30 14:00:00,57.12,57.14,57.07,57.14,22620.0,53.7041,53.7229,53.6571,53.7229,22620.0
2022-08-30 14:05:00,57.14,57.15,57.11,57.13,23948.0,53.7229,53.7323,53.6947,53.7135,23948.0
2022-08-30 14:10:00,57.11,57.15,57.11,57.12,13556.0,53.6947,53.7323,53.6947,53.7041,13556.0
2022-08-30 14:15:00,57.13,57.15,57.12,57.13,12859.0,53.7135,53.7323,53.7041,53.7135,12859.0
2022-08-30 14:20:00,57.13,57.14,57.1,57.14,27430.0,53.7135,53.7229,53.6853,53.7229,27430.0
2022-08-30 14:25:00,57.13,57.13,57.06,57.06,20467.0,53.7135,53.7135,53.6477,53.6477,20467.0
2022-08-30 14:30:00,57.05,57.13,57.05,57.09,28998.0,53.6383,53.7135,53.6383,53.6759,28998.0
2022-08-30 14:35:00,57.09,57.09,57.05,57.09,18080.0,53.6759,53.6759,53.6383,53.6759,18080.0
2022-08-30 14:40:00,57.09,57.1,57.04,57.05,26428.0,53.6759,53.6853,53.6289,53.6383,26428.0
2022-08-30 14:45:00,57.06,57.09,57.03,57.05,38796.0,53.6477,53.6759,53.6195,53.6383,38796.0
2022-08-30 14:50:00,57.04,57.08,57.03,57.06,26966.0,53.6289,53.6665,53.6195,53.6477,26966.0
2022-08-30 14:55:00,57.05,57.11,57.03,57.08,28020.0,53.6383,53.6947,53.6195,53.6665,28020.0
2022-08-30 15:00:00,57.07,57.2,57.07,57.17,64242.0,53.6571,53.7793,53.6571,53.7511,64242.0
2022-08-30 15:05:00,57.16,57.23,57.16,57.23,50666.0,53.7417,53.8075,53.7417,53.8075,50666.0
2022-08-30 15:10:00,57.23,57.28,57.22,57.26,50468.0,53.8075,53.8545,53.7981,53.8357,50468.0
2022-08-30 15:15:00,57.26,57.27,57.21,57.26,28688.0,53.8357,53.8451,53.7887,53.8357,28688.0
2022-08-30 15:20:00,57.25,57.26,57.21,57.24,29348.0,53.8263,53.8357,53.7887,53.8169,29348.0
2022-08-30 15:25:00,57.25,57.26,57.17,57.17,31813.0,53.8263,53.8357,53.7511,53.7511,31813.0
2022-08-30 15:30:00,57.17,57.17,57.13,57.16,36629.0,53.7511,53.7511,53.7135,53.7417,36629.0
2022-08-30 15:35:00,57.17,57.18,57.15,57.17,46670.0,53.7511,53.7605,53.7323,53.7511,46670.0
2022-08-30 15:40:00,57.17,57.24,57.17,57.21,49626.0,53.7511,53.8169,53.7511,53.7887,49626.0
2022-08-30 15:45:00,57.22,57.23,57.14,57.18,74908.0,53.7981,53.8075,53.7229,53.7605,74908.0
2022-08-30 15:50:00,57.18,57.21,57.15,57.18,110177.0,53.7605,53.7887,53.7323,53.7605,110177.0
2022-08-30 15:55:00,57.18,57.27,57.18,57.26,254756.0,53.7605,53.8451,53.7605,53.8357,254756.0
2022-08-31 09:30:00,58.41,58.46,58.2,58.31,107064.0,54.9169,54.9639,54.7195,54.8229,107064.0
2022-08-31 09:35:00,58.31,58.33,58.23,58.27,122200.0,54.8229,54.8417,54.7477,54.7853,122200.0
2022-08-31 09:40:00,58.28,58.41,58.26,58.38,86882.0,54.7947,54.9169,54.7759,54.8887,86882.0
2022-08-31 09:45:00,58.38,58.47,58.34,58.42,77162.0,54.8887,54.9733,54.8511,54.9263,77162.0
2022-08-31 09:50:00,58.42,58.49,58.4,58.45,31774.0,54.9263,54.9921,54.9075,54.9545,31774.0
2022-08-31 09:55:00,58.44,58.45,58.31,58.32,33040.0,54.9451,54.9545,54.8229,54.8323,33040.0
2022-08-31 10:00:00,58.32,58.33,58.25,58.25,58713.0,54.8323,54.8417,54.7665,54.7665,58713.0
2022-08-31 10:05:00,58.25,58.29,58.22,58.23,28128.0,54.7665,54.8041,54.7383,54.7477,28128.0
2022-08-31 10:10:00,58.24,58.32,58.24,58.29,35743.0,54.7571,54.8323,54.7571,54.8041,35743.0
2022-08-31 10:15:00,58.29,58.32,58.21,58.31,49173.0,54.8041,54.8323,54.7289,54.8229,49173.0
2022-08-31 10:20:00,58.31,58.33,58.26,58.28,21644.0,54.8229,54.8417,54.7759,54.7947,21644.0
2022-08-31 10:25:00,58.28,58.3,58.19,58.2,33687.0,54.7947,54.8135,54.7101,54.7195,33687.0
2022-08-31 10:30:00,58.2,58.24,58.16,58.22,25284.0,54.7195,54.7571,54.6819,54.7383,25284.0
2022-08-31 10:35:00,58.21,58.26,58.18,58.21,66651.0,54.7289,54.7759,54.7007,54.7289,66651.0
2022-08-31 10:40:00,58.21,58.37,58.21,58.36,28321.0,54.7289,54.8793,54.7289,54.8699,28321.0
2022-08-31 10:45:00,58.37,58.41,58.34,58.39,24216.0,54.8793,54.9169,54.8511,54.8981,24216.0
2022-08-31 10:50:00,58.38,58.4,58.28,58.33,27356.0,54.8887,54.9075,54.7947,54.8417,27356.0
2022-08-31 10:55:00,58.31,58.34,58.25,58.25,19711.0,54.8229,54.8511,54.7665,54.7665,19711.0
2022-08-31 11:00:00,58.25,58.26,58.17,58.18,29456.0,54.7665,54.7759,54.6913,54.7007,29456.0
2022-08-31 11:05:00,58.18,58.18,58.11,58.15,14680.0,54.7007,54.7007,54.6349,54.6725,14680.0
2022-08-31 11:10:00,58.15,58.16,58.1,58.13,10707.0,54.6725,54.6819,54.6255,54.6537,10707.0
2022-08-31 11:15:00,58.13,58.18,58.08,58.17,29183.0,54.6537,54.7007,54.6067,54.6913,29183.0
2022-08-31 11:20:00,58.19,58.25,58.19,58.23,16098.0,54.7101,54.7665,54.7101,54.7477,16098.0
2022-08-31 11:25:00,58.23,58.28,58.2,58.21,34528.0,54.7477,54.7947,54.7195,54.7289,34528.0
2022-08-31 11:30:00,58.21,58.27,58.2,58.23,28019.0,54.7289,54.7853,54.7195,54.7477,28019.0
2022-08-31 11:35:00,58.23,58.31,58.22,58.27,10326.0,54.7477,54.8229,54.7383,54.7853,10326.0
2022-08-31 11:40:00,58.27,58.34,58.25,58.34,13013.0,54.7853,54.8511,54.7665,54.8511,13013.0
2022-08-31 11:45:00,58.33,58.35,58.32,58.33,11554.0,54.8417,54.8605,54.8323,54.8417,11554.0
2022-08-31 11:50:00,58.34,58.36,58.34,58.35,22621.0,54.8511,54.8699,54.8511,54.8605,22621.0
2022-08-31 11:55:00,58.35,58.39,58.35,58.38,14131.0,54.8605,54.8981,54.8605,54.8887,14131.0
2022-08-31 12:00:00,58.37,58.37,58.33,58.35,5257.0,54.8793,54.8793,54.8417,54.8605,5257.0
2022-08-31 12:05:00,58.35,58.35,58.3,58.33,14895.0,54.8605,54.8605,54.8135,54.8417,14895.0
2022-08-31 12:10:00,58.33,58.34,58.3,58.32,11924.0,54.8417,54.8511,54.8135,54.8323,11924.0
2022-08-31 12:15:00,58.32,58.36,58.31,58.31,5014.0,54.8323,54.8699,54.8229,54.8229,5014.0
2022-08-31 12:20:00,58.32,58.33,58.25,58.27,15514.0,54.8323,54.8417,54.7665,54.7853,15514.0
2022-08-31 12:25:00,58.26,58.29,58.26,58.26,18434.0,54.7759,54.8041,54.7759,54.7759,18434.0
2022-08-31 12:30:00,58.27,58.32,58.27,58.29,11680.0,54.7853,54.8323,54.7853,54.8041,11680.0
2022-08-31 12:35:00,58.3,58.3,58.24,58.25,15240.0,54.8135,54.8135,54.7571,54.7665,15240.0
2022-08-31 12:40:00,58.24,58.24,58.17,58.19,8213.0,54.7571,54.7571,54.6913,54.7101,8213.0
2022-08-31 12:45:00,58.18,58.21,58.18,58.2,9774.0,54.7007,54.7289,54.7007,54.7195,9774.0
2022-08-31 12:50:00,58.19,58.2,58.14,58.17,40922.0,54.7101,54.7195,54.6631,54.6913,40922.0
2022-08-31 12:55:00,58.17,58.18,58.14,58.18,31877.0,54.6913,54.7007,54.6631,54.7007,31877.0
2022-08-31 13:00:00,58.18,58.2,58.18,58.18,29226.0,54.7007,54.7195,54.7007,54.7007,29226.0
2022-08-31 13:05:00,58.19,58.26,58.18,58.23,3876.0,54.7101,54.7759,54.7007,54.7477,3876.0
2022-08-31 13:10:00,58.23,58.27,58.23,58.25,8947.0,54.7477,54.7853,54.7477,54.7665,8947.0
2022-08-31 13:15:00,58.25,58.26,58.19,58.19,6115.0,54.7665,54.7759,54.7101,54.7101,6115.0
2022-08-31 13:20:00,58.2,58.21,58.16,58.17,11859.0,54.7195,54.7289,54.6819,54.6913,11859.0
2022-08-31 13:25:00,58.16,58.16,58.11,58.13,20824.0,54.6819,54.6819,54.6349,54.6537,20824.0
2022-08-31 13:30:00,58.12,58.14,58.09,58.12,12112.0,54.6443,54.6631,54.6161,54.6443,12112.0
2022-08-31 13:35:00,58.11,58.12,58.06,58.07,17255.0,54.6349,54.6443,54.5879,54.5973,17255.0
2022-08-31 13:40:00,58.07,58.07,58.04,58.06,15180.0,54.5973,54.5973,54.5691,54.5879,15180.0
2022-08-31 13:45:00,58.05,58.07,58.02,58.03,18462.0,54.5785,54.5973,54.5502,54.5596,18462.0
2022-08-31 13:50:00,58.02,58.06,58.01,58.05,13998.0,54.5502,54.5879,54.5408,54.5785,13998.0
2022-08-31 13:55:00,58.05,58.1,58.04,58.1,13833.0,54.5785,54.6255,54.5691,54.6255,13833.0
2022-08-31 14:00:00,58.1,58.14,58.1,58.1,10161.0,54.6255,54.6631,54.6255,54.6255,10161.0
2022-08-31 14:05:00,58.09,58.14,58.07,58.13,15213.0,54.6161,54.6631,54.5973,54.6537,15213.0
2022-08-31 14:10:00,58.14,58.14,58.12,58.12,6028.0,54.6631,54.6631,54.6443,54.6443,6028.0
2022-08-31 14:15:00,58.13,58.14,58.11,58.11,3220.0,54.6537,54.6631,54.6349,54.6349,3220.0
2022-08-31 14:20:00,58.11,58.11,58.08,58.09,4498.0,54.6349,54.6349,54.6067,54.6161,4498.0
2022-08-31 14:25:00,58.09,58.12,58.09,58.09,6765.0,54.6161,54.6443,54.6161,54.6161,6765.0
2022-08-31 14:30:00,58.08,58.09,58.02,58.03,26291.0,54.6067,54.6161,54.5502,54.5596,26291.0
2022-08-31 14:35:00,58.03,58.04,58.0,58.01,34349.0,54.5596,54.5691,54.5314,54.5408,34349.0
2022-08-31 14:40:00,58.01,58.02,57.99,58.0,22610.0,54.5408,54.5502,54.522,54.5314,22610.0
2022-08-31 14:45:00,57.99,58.02,57.97,58.02,15318.0,54.522,54.5502,54.5032,54.5502,15318.0
2022-08-31 14:50:00,58.01,58.02,58.0,58.01,16904.0,54.5408,54.5502,54.5314,54.5408,16904.0
2022-08-31 14:55:00,58.01,58.02,57.99,58.02,26186.0,54.5408,54.5502,54.522,54.5502,26186.0
2022-08-31 15:00:00,58.02,58.06,57.99,58.05,11327.0,54.5502,54.5879,54.522,54.5785,11327.0
2022-08-31 15:05:00,58.05,58.1,58.02,58.09,14406.0,54.5785,54.6255,54.5502,54.6161,14406.0
2022-08-31 15:10:00,58.09,58.13,58.07,58.13,16952.0,54.6161,54.6537,54.5973,54.6537,16952.0
2022-08-31 15:15:00,58.13,58.18,58.13,58.15,14335.0,54.6537,54.7007,54.6537,54.6725,14335.0
2022-08-31 15:20:00,58.13,58.13,58.07,58.07,13414.0,54.6537,54.6537,54.5973,54.5973,13414.0
2022-08-31 15:25:00,58.08,58.09,58.06,58.06,29031.0,54.6067,54.6161,54.5879,54.5879,29031.0
2022-08-31 15:30:00,58.05,58.09,58.03,58.04,40096.0,54.5785,54.6161,54.5596,54.5691,40096.0
2022-08-31 15:35:00,58.03,58.07,58.02,58.07,46086.0,54.5596,54.5973,54.5502,54.5973,46086.0
2022-08-31 15:40:00,58.07,58.13,58.05,58.13,32305.0,54.5973,54.6537,54.5785,54.6537,32305.0
2022-08-31 15:45:00,58.12,58.15,58.07,58.09,96912.0,54.6443,54.6725,54.5973,54.6161,96912.0
2022-08-31 15:50:00,58.1,58.1,58.04,58.05,63602.0,54.6255,54.6255,54.5691,54.5785,63602.0
2022-08-31 15:55:00,58.04,58.04,57.88,57.89,299556.0,54.5691,54.5691,54.4186,54.428,299556.0
2022-09-01 09:30:00,56.76,56.8,56.66,56.7,78984.0,53.3656,53.4032,53.2716,53.3092,78984.0
2022-09-01 09:35:00,56.69,56.74,56.68,56.72,76631.0,53.2998,53.3468,53.2904,53.328,76631.0
2022-09-01 09:40:00,56.72,56.79,56.71,56.74,44187.0,53.328,53.3938,53.3186,53.3468,44187.0
2022-09-01 09:45:00,56.74,56.78,56.67,56.68,53295.0,53.3468,53.3844,53.281,53.2904,53295.0
2022-09-01 09:50:00,56.68,56.69,56.64,56.68,74971.0,53.2904,53.2998,53.2528,53.2904,74971.0
2022-09-01 09:55:00,56.69,56.7,56.63,56.67,48060.0,53.2998,53.3092,53.2434,53.281,48060.0
2022-09-01 10:00:00,56.68,56.69,56.43,56.46,101708.0,53.2904,53.2998,53.0553,53.0835,101708.0
2022-09-01 10:05:00,56.46,56.49,56.43,56.45,92856.0,53.0835,53.1117,53.0553,53.0741,92856.0
2022-09-01 10:10:00,56.45,56.46,56.34,56.35,95605.0,53.0741,53.0835,52.9707,52.9801,95605.0
2022-09-01 10:15:00,56.35,56.35,56.27,56.31,40478.0,52.9801,52.9801,52.9049,52.9425,40478.0
2022-09-01 10:20:00,56.32,56.54,56.3,56.54,73379.0,52.9519,53.1588,52.9331,53.1588,73379.0
2022-09-01 10:25:00,56.56,56.68,56.52,56.63,67104.0,53.1776,53.2904,53.14,53.2434,67104.0
2022-09-01 10:30:00,56.63,56.64,56.47,56.47,31294.0,53.2434,53.2528,53.0929,53.0929,31294.0
2022-09-01 10:35:00,56.46,56.49,56.36,56.38,18951.0,53.0835,53.1117,52.9895,53.0083,18951.0
2022-09-01 10:40:00,56.37,56.39,56.27,56.28,12336.0,52.9989,53.0177,52.9049,52.9143,12336.0
2022-09-01 10:45:00,56.28,56.3,56.23,56.23,56137.0,52.9143,52.9331,52.8673,52.8673,56137.0
2022-09-01 10:50:00,56.24,56.36,56.24,56.31,41015.0,52.8767,52.9895,52.8767,52.9425,41015.0
2022-09-01 10:55:00,56.33,56.34,56.29,56.3,8041.0,52.9613,52.9707,52.9237,52.9331,8041.0
2022-09-01 11:00:00,56.3,56.4,56.3,56.36,53694.0,52.9331,53.0271,52.9331,52.9895,53694.0
2022-09-01 11:05:00,56.37,56.54,56.36,56.52,131053.0,52.9989,53.1588,52.9895,53.14,131053.0
2022-09-01 11:10:00,56.51,56.57,56.49,56.54,77485.0,53.1305,53.187,53.1117,53.1588,77485.0
2022-09-01 11:15:00,56.53,56.55,56.49,56.51,29389.0,53.1494,53.1682,53.1117,53.1305,29389.0
2022-09-01 11:20:00,56.51,56.51,56.41,56.43,58534.0,53.1305,53.1305,53.0365,53.0553,58534.0
2022-09-01 11:25:00,56.43,56.44,56.36,56.39,18953.0,53.0553,53.0647,52.9895,53.0177,18953.0
2022-09-01 11:30:00,56.4,56.43,56.37,56.43,56978.0,53.0271,53.0553,52.9989,53.0553,56978.0
2022-09-01 11:35:00,56.43,56.54,56.42,56.48,40483.0,53.0553,53.1588,53.0459,53.1023,40483.0
2022-09-01 11:40:00,56.51,56.52,56.44,56.44,23234.0,53.1305,53.14,53.0647,53.0647,23234.0
2022-09-01 11:45:00,56.44,56.46,56.42,56.45,11162.0,53.0647,53.0835,53.0459,53.0741,11162.0
2022-09-01 11:50:00,56.46,56.47,56.41,56.42,26233.0,53.0835,53.0929,53.0365,53.0459,26233.0
2022-09-01 11:55:00,56.43,56.44,56.4,56.44,21537.0,53.0553,53.0647,53.0271,53.0647,21537.0
2022-09-01 12:00:00,56.44,56.52,56.43,56.52,29449.0,53.0647,53.14,53.0553,53.14,29449.0
2022-09-01 12:05:00,56.52,56.55,56.48,56.55,10708.0,53.14,53.1682,53.1023,53.1682,10708.0
2022-09-01 12:10:00,56.55,56.56,56.51,56.55,12426.0,53.1682,53.1776,53.1305,53.1682,12426.0
2022-09-01 12:15:00,56.56,56.59,56.54,56.56,16507.0,53.1776,53.2058,53.1588,53.1776,16507.0
2022-09-01 12:20:00,56.56,56.57,56.51,56.53,26316.0,53.1776,53.187,53.1305,53.1494,26316.0
2022-09-01 12:25:00,56.53,56.57,56.51,56.56,24501.0,53.1494,53.187,53.1305,53.1776,24501.0
2022-09-01 12:30:00,56.55,56.59,56.55,56.59,17719.0,53.1682,53.2058,53.1682,53.2058,17719.0
2022-09-01 12:35:00,56.59,56.59,56.49,56.49,10827.0,53.2058,53.2058,53.1117,53.1117,10827.0
2022-09-01 12:40:00,56.48,56.48,56.45,56.48,8785.0,53.1023,53.1023,53.0741,53.1023,8785.0
2022-09-01 12:45:00,56.48,56.49,56.45,56.47,20607.0,53.1023,53.1117,53.0741,53.0929,20607.0
2022-09-01 12:50:00,56.47,56.47,56.42,56.42,13155.0,53.0929,53.0929,53.0459,53.0459,13155.0
2022-09-01 12:55:00,56.43,56.45,56.38,56.42,18869.0,53.0553,53.0741,53.0083,53.0459,18869.0
2022-09-01 13:00:00,56.42,56.48,56.4,56.47,15200.0,53.0459,53.1023,53.0271,53.0929,15200.0
2022-09-01 13:05:00,56.47,56.52,56.46,56.5,20137.0,53.0929,53.14,53.0835,53.1211,20137.0
2022-09-01 13:10:00,56.5,56.54,56.47,56.54,27879.0,53.1211,53.1588,53.0929,53.1588,27879.0
2022-09-01 13:15:00,56.54,56.55,56.51,56.51,13957.0,53.1588,53.1682,53.1305,53.1305,13957.0
2022-09-01 13:20:00,56.52,56.6,56.52,56.58,21226.0,53.14,53.2152,53.14,53.1964,21226.0
2022-09-01 13:25:00,56.57,56.64,56.56,56.63,19721.0,53.187,53.2528,53.1776,53.2434,19721.0
2022-09-01 13:30:00,56.64,56.64,56.58,56.59,12556.0,53.2528,53.2528,53.1964,53.2058,12556.0
2022-09-01 13:35:00,56.59,56.59,56.53,56.55,5999.0,53.2058,53.2058,53.1494,53.1682,5999.0
2022-09-01 13:40:00,56.57,56.57,56.54,56.54,5879.0,53.187,53.187,53.1588,53.1588,5879.0
2022-09-01 13:45:00,56.55,56.55,56.45,56.48,8295.0,53.1682,53.1682,53.0741,53.1023,8295.0
2022-09-01 13:50:00,56.49,56.5,56.46,56.47,5983.0,53.1117,53.1211,53.0835,53.0929,5983.0
2022-09-01 13:55:00,56.48,56.49,56.46,56.47,11381.0,53.1023,53.1117,53.0835,53.0929,11381.0
2022-09-01 14:00:00,56.48,56.53,56.47,56.53,11201.0,53.1023,53.1494,53.0929,53.1494,11201.0
2022-09-01 14:05:00,56.55,56.56,56.5,56.53,21182.0,53.1682,53.1776,53.1211,53.1494,21182.0
2022-09-01 14:10:00,56.53,56.56,56.49,56.54,14285.0,53.1494,53.1776,53.1117,53.1588,14285.0
2022-09-01 14:15:00,56.53,56.56,56.49,56.53,21689.0,53.1494,53.1776,53.1117,53.1494,21689.0
2022-09-01 14:20:00,56.53,56.62,56.52,56.61,19121.0,53.1494,53.234,53.14,53.2246,19121.0
2022-09-01 14:25:00,56.6,56.65,56.58,56.6,23226.0,53.2152,53.2622,53.1964,53.2152,23226.0
2022-09-01 14:30:00,56.62,56.65,56.6,56.63,12974.0,53.234,53.2622,53.2152,53.2434,12974.0
2022-09-01 14:35:00,56.63,56.68,56.58,56.59,23723.0,53.2434,53.2904,53.1964,53.2058,23723.0
2022-09-01 14:40:00,56.59,56.63,56.58,56.59,14592.0,53.2058,53.2434,53.1964,53.2058,14592.0
2022-09-01 14:45:00,56.59,56.63,56.55,56.57,12333.0,53.2058,53.2434,53.1682,53.187,12333.0
2022-09-01 14:50:00,56.57,56.63,56.55,56.63,12332.0,53.187,53.2434,53.1682,53.2434,12332.0
2022-09-01 14:55:00,56.63,56.65,56.59,56.61,20385.0,53.2434,53.2622,53.2058,53.2246,20385.0
2022-09-01 15:00:00,56.6,56.68,56.59,56.63,9351.0,53.2152,53.2904,53.2058,53.2434,9351.0
2022-09-01 15:05:00,56.63,56.74,56.62,56.72,19939.0,53.2434,53.3468,53.234,53.328,19939.0
2022-09-01 15:10:00,56.72,56.77,56.69,56.77,22141.0,53.328,53.375,53.2998,53.375,22141.0
2022-09-01 15:15:00,56.75,56.76,56.68,56.69,18562.0,53.3562,53.3656,53.2904,53.2998,18562.0
2022-09-01 15:20:00,56.68,56.7,56.62,56.65,33211.0,53.2904,53.3092,53.234,53.2622,33211.0
2022-09-01 15:25:00,56.65,56.65,56.61,56.62,12357.0,53.2622,53.2622,53.2246,53.234,12357.0
2022-09-01 15:30:00,56.61,56.61,56.55,56.58,98074.0,53.2246,53.2246,53.1682,53.1964,98074.0
2022-09-01 15:35:00,56.58,56.65,56.57,56.63,19733.0,53.1964,53.2622,53.187,53.2434,19733.0
2022-09-01 15:40:00,56.62,56.62,56.57,56.6,25718.0,53.234,53.234,53.187,53.2152,25718.0
2022-09-01 15:45:00,56.6,56.62,56.56,56.57,55821.0,53.2152,53.234,53.1776,53.187,55821.0
2022-09-01 15:50:00,56.57,56.65,56.57,56.65,104471.0,53.187,53.2622,53.187,53.2622,104471.0
2022-09-01 15:55:00,56.65,56.71,56.64,56.69,145247.0,53.2622,53.3186,53.2528,53.2998,145247.0
2022-09-02 09:30:00,56.73,56.73,56.54,56.55,76842.0,53.3374,53.3374,53.1588,53.1682,76842.0
2022-09-02 09:35:00,56.54,56.64,56.53,56.61,24954.0,53.1588,53.2528,53.1494,53.2246,24954.0
2022-09-02 09:40:00,56.62,56.62,56.5,56.55,28988.0,53.234,53.234,53.1211,53.1682,28988.0
2022-09-02 09:45:00,56.54,56.63,56.54,56.61,37593.0,53.1588,53.2434,53.1588,53.2246,37593.0
2022-09-02 09:50:00,56.61,56.66,56.57,56.61,50318.0,53.2246,53.2716,53.187,53.2246,50318.0
2022-09-02 09:55:00,56.61,56.62,56.53,56.54,27378.0,53.2246,53.234,53.1494,53.1588,27378.0
2022-09-02 10:00:00,56.55,56.6,56.48,56.52,60307.0,53.1682,53.2152,53.1023,53.14,60307.0
2022-09-02 10:05:00,56.52,56.58,56.5,56.56,51238.0,53.14,53.1964,53.1211,53.1776,51238.0
2022-09-02 10:10:00,56.57,56.68,56.57,56.66,43757.0,53.187,53.2904,53.187,53.2716,43757.0
2022-09-02 10:15:00,56.67,56.72,56.66,56.67,62670.0,53.281,53.328,53.2716,53.281,62670.0
2022-09-02 10:20:00,56.67,56.68,56.63,56.63,29430.0,53.281,53.2904,53.2434,53.2434,29430.0
2022-09-02 10:25:00,56.64,56.72,56.64,56.72,28166.0,53.2528,53.328,53.2528,53.328,28166.0
2022-09-02 10:30:00,56.72,56.79,56.71,56.77,32692.0,53.328,53.3938,53.3186,53.375,32692.0
2022-09-02 10:35:00,56.78,56.84,56.77,56.82,25373.0,53.3844,53.4408,53.375,53.422,25373.0
2022-09-02 10:40:00,56.82,56.86,56.81,56.84,26195.0,53.422,53.4596,53.4126,53.4408,26195.0
2022-09-02 10:45:00,56.83,56.84,56.8,56.8,36700.0,53.4314,53.4408,53.4032,53.4032,36700.0
2022-09-02 10:50:00,56.81,56.84,56.78,56.78,36137.0,53.4126,53.4408,53.3844,53.3844,36137.0
2022-09-02 10:55:00,56.77,56.79,56.73,56.79,33076.0,53.375,53.3938,53.3374,53.3938,33076.0
2022-09-02 11:00:00,56.79,56.82,56.75,56.82,60194.0,53.3938,53.422,53.3562,53.422,60194.0
2022-09-02 11:05:00,56.82,56.83,56.73,56.75,60793.0,53.422,53.4314,53.3374,53.3562,60793.0
2022-09-02 11:10:00,56.75,56.78,56.71,56.78,38672.0,53.3562,53.3844,53.3186,53.3844,38672.0
2022-09-02 11:15:00,56.77,56.79,56.74,56.79,22130.0,53.375,53.3938,53.3468,53.3938,22130.0
2022-09-02 11:20:00,56.78,56.82,56.77,56.82,19993.0,53.3844,53.422,53.375,53.422,19993.0
2022-09-02 11:25:00,56.81,56.81,56.77,56.81,18476.0,53.4126,53.4126,53.375,53.4126,18476.0
2022-09-02 11:30:00,56.81,56.85,56.79,56.81,14983.0,53.4126,53.4502,53.3938,53.4126,14983.0
2022-09-02 11:35:00,56.81,56.84,56.8,56.82,8464.0,53.4126,53.4408,53.4032,53.422,8464.0
2022-09-02 11:40:00,56.82,56.82,56.73,56.77,19219.0,53.422,53.422,53.3374,53.375,19219.0
2022-09-02 11:45:00,56.77,56.85,56.77,56.83,8333.0,53.375,53.4502,53.375,53.4314,8333.0
2022-09-02 11:50:00,56.83,56.84,56.82,56.84,6131.0,53.4314,53.4408,53.422,53.4408,6131.0
2022-09-02 11:55:00,56.84,56.84,56.81,56.83,9405.0,53.4408,53.4408,53.4126,53.4314,9405.0
2022-09-02 12:00:00,56.83,56.84,56.79,56.82,10063.0,53.4314,53.4408,53.3938,53.422,10063.0
2022-09-02 12:05:00,56.82,56.82,56.79,56.8,5990.0,53.422,53.422,53.3938,53.4032,5990.0
2022-09-02 12:10:00,56.8,56.8,56.76,56.78,8424.0,53.4032,53.4032,53.3656,53.3844,8424.0
2022-09-02 12:15:00,56.77,56.77,56.74,56.74,14067.0,53.375,53.375,53.3468,53.3468,14067.0
2022-09-02 12:20:00,56.73,56.74,56.54,56.59,106603.0,53.3374,53.3468,53.1588,53.2058,106603.0
2022-09-02 12:25:00,56.57,56.6,56.53,56.55,18649.0,53.187,53.2152,53.1494,53.1682,18649.0
2022-09-02 12:30:00,56.55,56.58,56.47,56.5,24969.0,53.1682,53.1964,53.0929,53.1211,24969.0
2022-09-02 12:35:00,56.5,56.5,56.39,56.44,17925.0,53.1211,53.1211,53.0177,53.0647,17925.0
2022-09-02 12:40:00,56.44,56.45,56.35,56.36,42768.0,53.0647,53.0741,52.9801,52.9895,42768.0
2022-09-02 12:45:00,56.34,56.4,56.33,56.37,20248.0,52.9707,53.0271,52.9613,52.9989,20248.0
2022-09-02 12:50:00,56.37,56.38,56.26,56.32,40153.0,52.9989,53.0083,52.8955,52.9519,40153.0
2022-09-02 12:55:00,56.32,56.34,56.28,56.31,8524.0,52.9519,52.9707,52.9143,52.9425,8524.0
2022-09-02 13:00:00,56.29,56.3,56.18,56.22,32158.0,52.9237,52.9331,52.8203,52.8579,32158.0
2022-09-02 13:05:00,56.23,56.24,56.19,56.2,15316.0,52.8673,52.8767,52.8297,52.8391,15316.0
2022-09-02 13:10:00,56.19,56.25,56.17,56.2,38639.0,52.8297,52.8861,52.8109,52.8391,38639.0
2022-09-02 13:15:00,56.21,56.25,56.15,56.23,14324.0,52.8485,52.8861,52.7921,52.8673,14324.0
2022-09-02 13:20:00,56.22,56.22,56.05,56.05,27332.0,52.8579,52.8579,52.6981,52.6981,27332.0
2022-09-02 13:25:00,56.05,56.05,55.98,56.0,24350.0,52.6981,52.6981,52.6322,52.651,24350.0
2022-09-02 13:30:00,56.0,56.03,55.97,56.02,24240.0,52.651,52.6793,52.6228,52.6699,24240.0
2022-09-02 13:35:00,56.02,56.08,56.0,56.05,13681.0,52.6699,52.7263,52.651,52.6981,13681.0
2022-09-02 13:40:00,56.05,56.13,56.03,56.13,13480.0,52.6981,52.7733,52.6793,52.7733,13480.0
2022-09-02 13:45:00,56.13,56.14,56.02,56.02,17419.0,52.7733,52.7827,52.6699,52.6699,17419.0
2022-09-02 13:50:00,56.02,56.03,55.93,56.0,77789.0,52.6699,52.6793,52.5852,52.651,77789.0
2022-09-02 13:55:00,55.98,56.0,55.96,55.98,23612.0,52.6322,52.651,52.6134,52.6322,23612.0
2022-09-02 14:00:00,55.99,56.05,55.99,56.04,22899.0,52.6416,52.6981,52.6416,52.6887,22899.0
2022-09-02 14:05:00,56.04,56.09,56.02,56.07,50653.0,52.6887,52.7357,52.6699,52.7169,50653.0
2022-09-02 14:10:00,56.07,56.08,56.02,56.02,42392.0,52.7169,52.7263,52.6699,52.6699,42392.0
2022-09-02 14:15:00,56.01,56.04,56.0,56.02,10824.0,52.6605,52.6887,52.651,52.6699,10824.0
2022-09-02 14:20:00,56.03,56.04,56.0,56.02,13182.0,52.6793,52.6887,52.651,52.6699,13182.0
2022-09-02 14:25:00,56.02,56.08,56.0,56.08,48383.0,52.6699,52.7263,52.651,52.7263,48383.0
2022-09-02 14:30:00,56.07,56.07,56.0,56.04,45413.0,52.7169,52.7169,52.651,52.6887,45413.0
2022-09-02 14:35:00,56.04,56.08,56.04,56.06,21178.0,52.6887,52.7263,52.6887,52.7075,21178.0
2022-09-02 14:40:00,56.07,56.08,56.04,56.07,15587.0,52.7169,52.7263,52.6887,52.7169,15587.0
2022-09-02 14:45:00,56.06,56.08,56.03,56.04,45364.0,52.7075,52.7263,52.6793,52.6887,45364.0
2022-09-02 14:50:00,56.05,56.06,55.99,55.99,26555.0,52.6981,52.7075,52.6416,52.6416,26555.0
2022-09-02 14:55:00,56.0,56.0,55.93,55.95,32377.0,52.651,52.651,52.5852,52.604,32377.0
2022-09-02 15:00:00,55.94,56.04,55.94,55.99,42079.0,52.5946,52.6887,52.5946,52.6416,42079.0
2022-09-02 15:05:00,55.99,56.04,55.98,56.0,27823.0,52.6416,52.6887,52.6322,52.651,27823.0
2022-09-02 15:10:00,56.01,56.02,55.96,55.99,28502.0,52.6605,52.6699,52.6134,52.6416,28502.0
2022-09-02 15:15:00,55.99,56.02,55.97,55.98,9967.0,52.6416,52.6699,52.6228,52.6322,9967.0
2022-09-02 15:20:00,55.98,56.01,55.9,55.93,30867.0,52.6322,52.6605,52.557,52.5852,30867.0
2022-09-02 15:25:00,55.91,55.94,55.9,55.93,11752.0,52.5664,52.5946,52.557,52.5852,11752.0
2022-09-02 15:30:00,55.93,55.95,55.9,55.9,30582.0,52.5852,52.604,52.557,52.557,30582.0
2022-09-02 15:35:00,55.9,55.9,55.82,55.85,35296.0,52.557,52.557,52.4818,52.51,35296.0
2022-09-02 15:40:00,55.84,55.85,55.81,55.83,20251.0,52.5006,52.51,52.4724,52.4912,20251.0
2022-09-02 15:45:00,55.83,55.87,55.81,55.86,50909.0,52.4912,52.5288,52.4724,52.5194,50909.0
2022-09-02 15:50:00,55.87,55.91,55.85,55.89,162026.0,52.5288,52.5664,52.51,52.5476,162026.0
2022-09-02 15:55:00,55.9,55.96,55.88,55.94,157834.0,52.557,52.6134,52.5382,52.5946,157834.0
2022-09-06 09:30:00,55.39,55.47,55.29,55.32,43365.0,52.0775,52.1527,51.9835,52.0117,43365.0
2022-09-06 09:35:00,55.3,55.37,55.29,55.3,43496.0,51.9929,52.0587,51.9835,51.9929,43496.0
2022-09-06 09:40:00,55.3,55.35,55.28,55.33,31587.0,51.9929,52.0399,51.9741,52.0211,31587.0
2022-09-06 09:45:00,55.32,55.35,55.25,55.26,27523.0,52.0117,52.0399,51.9459,51.9553,27523.0
2022-09-06 09:50:00,55.25,55.26,55.15,55.16,42419.0,51.9459,51.9553,51.8519,51.8613,42419.0
2022-09-06 09:55:00,55.15,55.21,55.13,55.2,29440.0,51.8519,51.9083,51.8331,51.8989,29440.0
2022-09-06 10:00:00,55.19,55.21,54.91,54.95,287510.0,51.8895,51.9083,51.6262,51.6638,287510.0
2022-09-06 10:05:00,54.95,55.0,54.91,54.93,29609.0,51.6638,51.7109,51.6262,51.645,29609.0
2022-09-06 10:10:00,54.94,54.96,54.89,54.96,43031.0,51.6544,51.6732,51.6074,51.6732,43031.0
2022-09-06 10:15:00,54.95,54.98,54.92,54.98,29765.0,51.6638,51.692,51.6356,51.692,29765.0
2022-09-06 10:20:00,54.98,54.98,54.92,54.95,30034.0,51.692,51.692,51.6356,51.6638,30034.0
2022-09-06 10:25:00,54.96,55.1,54.93,55.08,64551.0,51.6732,51.8049,51.645,51.7861,64551.0
2022-09-06 10:30:00,55.08,55.08,55.03,55.06,43543.0,51.7861,51.7861,51.7391,51.7673,43543.0
2022-09-06 10:35:00,55.07,55.14,55.01,55.12,37046.0,51.7767,51.8425,51.7203,51.8237,37046.0
2022-09-06 10:40:00,55.13,55.19,55.11,55.13,57760.0,51.8331,51.8895,51.8143,51.8331,57760.0
2022-09-06 10:45:00,55.14,55.16,55.06,55.12,30702.0,51.8425,51.8613,51.7673,51.8237,30702.0
2022-09-06 10:50:00,55.11,55.22,55.09,55.16,21162.0,51.8143,51.9177,51.7955,51.8613,21162.0
2022-09-06 10:55:00,55.18,55.23,55.15,55.16,40698.0,51.8801,51.9271,51.8519,51.8613,40698.0
2022-09-06 11:00:00,55.16,55.17,55.08,55.14,33664.0,51.8613,51.8707,51.7861,51.8425,33664.0
2022-09-06 11:05:00,55.15,55.27,55.14,55.25,30053.0,51.8519,51.9647,51.8425,51.9459,30053.0
2022-09-06 11:10:00,55.24,55.24,55.18,55.2,9400.0,51.9365,51.9365,51.8801,51.8989,9400.0
2022-09-06 11:15:00,55.21,55.21,55.12,55.12,13427.0,51.9083,51.9083,51.8237,51.8237,13427.0
2022-09-06 11:20:00,55.12,55.14,55.08,55.12,23410.0,51.8237,51.8425,51.7861,51.8237,23410.0
2022-09-06 11:25:00,55.12,55.16,55.04,55.07,38993.0,51.8237,51.8613,51.7485,51.7767,38993.0
2022-09-06 11:30:00,55.07,55.19,55.06,55.15,20818.0,51.7767,51.8895,51.7673,51.8519,20818.0
2022-09-06 11:35:00,55.14,55.17,55.06,55.12,13654.0,51.8425,51.8707,51.7673,51.8237,13654.0
2022-09-06 11:40:00,55.1,55.23,55.1,55.18,6672.0,51.8049,51.9271,51.8049,51.8801,6672.0
2022-09-06 11:45:00,55.19,55.2,55.12,55.15,9298.0,51.8895,51.8989,51.8237,51.8519,9298.0
2022-09-06 11:50:00,55.17,55.24,55.17,55.22,9145.0,51.8707,51.9365,51.8707,51.9177,9145.0
2022-09-06 11:55:00,55.21,55.24,55.21,55.23,6580.0,51.9083,51.9365,51.9083,51.9271,6580.0
2022-09-06 12:00:00,55.23,55.27,55.2,55.23,4822.0,51.9271,51.9647,51.8989,51.9271,4822.0
2022-09-06 12:05:00,55.24,55.26,55.14,55.14,13954.0,51.9365,51.9553,51.8425,51.8425,13954.0
2022-09-06 12:10:00,55.15,55.15,55.11,55.13,6566.0,51.8519,51.8519,51.8143,51.8331,6566.0
2022-09-06 12:15:00,55.13,55.14,55.07,55.07,17026.0,51.8331,51.8425,51.7767,51.7767,17026.0
2022-09-06 12:20:00,55.07,55.08,55.02,55.03,12335.0,51.7767,51.7861,51.7297,51.7391,12335.0
2022-09-06 12:25:00,55.03,55.08,55.02,55.08,17807.0,51.7391,51.7861,51.7297,51.7861,17807.0
2022-09-06 12:30:00,55.08,55.09,55.05,55.07,4728.0,51.7861,51.7955,51.7579,51.7767,4728.0
2022-09-06 12:35:00,55.08,55.1,55.07,55.08,3601.0,51.7861,51.8049,51.7767,51.7861,3601.0
2022-09-06 12:40:00,55.08,55.11,55.05,55.11,12800.0,51.7861,51.8143,51.7579,51.8143,12800.0
2022-09-06 12:45:00,55.11,55.13,55.09,55.11,11761.0,51.8143,51.8331,51.7955,51.8143,11761.0
2022-09-06 12:50:00,55.13,55.13,55.08,55.13,2242.0,51.8331,51.8331,51.7861,51.8331,2242.0
2022-09-06 12:55:00,55.13,55.14,55.11,55.11,5666.0,51.8331,51.8425,51.8143,51.8143,5666.0
2022-09-06 13:00:00,55.11,55.11,55.04,55.05,46984.0,51.8143,51.8143,51.7485,51.7579,46984.0
2022-09-06 13:05:00,55.05,55.05,54.93,54.94,43816.0,51.7579,51.7579,51.645,51.6544,43816.0
2022-09-06 13:10:00,54.94,54.95,54.9,54.91,29901.0,51.6544,51.6638,51.6168,51.6262,29901.0
2022-09-06 13:15:00,54.9,54.93,54.88,54.92,22382.0,51.6168,51.645,51.598,51.6356,22382.0
2022-09-06 13:20:00,54.92,54.94,54.9,54.92,26122.0,51.6356,51.6544,51.6168,51.6356,26122.0
2022-09-06 13:25:00,54.91,54.93,54.91,54.91,6309.0,51.6262,51.645,51.6262,51.6262,6309.0
2022-09-06 13:30:00,54.91,54.98,54.9,54.96,13015.0,51.6262,51.692,51.6168,51.6732,13015.0
2022-09-06 13:35:00,54.95,54.96,54.93,54.96,2100.0,51.6638,51.6732,51.645,51.6732,2100.0
2022-09-06 13:40:00,54.95,54.95,54.9,54.92,3249.0,51.6638,51.6638,51.6168,51.6356,3249.0
2022-09-06 13:45:00,54.93,54.95,54.9,54.91,1900.0,51.645,51.6638,51.6168,51.6262,1900.0
2022-09-06 13:50:00,54.91,54.92,54.88,54.91,19790.0,51.6262,51.6356,51.598,51.6262,19790.0
2022-09-06 13:55:00,54.91,54.95,54.91,54.95,18684.0,51.6262,51.6638,51.6262,51.6638,18684.0
2022-09-06 14:00:00,54.94,54.97,54.94,54.95,16718.0,51.6544,51.6826,51.6544,51.6638,16718.0
2022-09-06 14:05:00,54.94,54.95,54.92,54.95,4889.0,51.6544,51.6638,51.6356,51.6638,4889.0
2022-09-06 14:10:00,54.95,55.04,54.94,55.04,21161.0,51.6638,51.7485,51.6544,51.7485,21161.0
2022-09-06 14:15:00,55.02,55.04,55.02,55.04,2600.0,51.7297,51.7485,51.7297,51.7485,2600.0
2022-09-06 14:20:00,55.03,55.04,55.01,55.01,1802.0,51.7391,51.7485,51.7203,51.7203,1802.0
2022-09-06 14:25:00,55.02,55.02,54.98,55.0,3900.0,51.7297,51.7297,51.692,51.7109,3900.0
2022-09-06 14:30:00,55.01,55.01,54.95,54.96,13972.0,51.7203,51.7203,51.6638,51.6732,13972.0
2022-09-06 14:35:00,54.96,55.02,54.95,54.99,6443.0,51.6732,51.7297,51.6638,51.7014,6443.0
2022-09-06 14:40:00,54.95,54.97,54.95,54.96,4661.0,51.6638,51.6826,51.6638,51.6732,4661.0
2022-09-06 14:45:00,54.97,54.97,54.93,54.94,3801.0,51.6826,51.6826,51.645,51.6544,3801.0
2022-09-06 14:50:00,54.93,54.93,54.89,54.93,5649.0,51.645,51.645,51.6074,51.645,5649.0
2022-09-06 14:55:00,54.95,54.95,54.91,54.93,5151.0,51.6638,51.6638,51.6262,51.645,5151.0
2022-09-06 15:00:00,54.93,54.94,54.9,54.92,7491.0,51.645,51.6544,51.6168,51.6356,7491.0
2022-09-06 15:05:00,54.91,55.0,54.91,55.0,7861.0,51.6262,51.7109,51.6262,51.7109,7861.0
2022-09-06 15:10:00,54.99,55.02,54.97,55.0,7242.0,51.7014,51.7297,51.6826,51.7109,7242.0
2022-09-06 15:15:00,54.98,55.05,54.98,55.0,14383.0,51.692,51.7579,51.692,51.7109,14383.0
2022-09-06 15:20:00,55.01,55.01,54.94,55.0,20888.0,51.7203,51.7203,51.6544,51.7109,20888.0
2022-09-06 15:25:00,54.99,55.01,54.98,54.99,17125.0,51.7014,51.7203,51.692,51.7014,17125.0
2022-09-06 15:30:00,54.99,54.99,54.91,54.94,45672.0,51.7014,51.7014,51.6262,51.6544,45672.0
2022-09-06 15:35:00,54.95,54.96,54.93,54.94,16914.0,51.6638,51.6732,51.645,51.6544,16914.0
2022-09-06 15:40:00,54.94,55.01,54.93,55.01,41270.0,51.6544,51.7203,51.645,51.7203,41270.0
2022-09-06 15:45:00,55.0,55.03,54.96,55.01,31704.0,51.7109,51.7391,51.6732,51.7203,31704.0
2022-09-06 15:50:00,55.01,55.01,54.97,54.98,46770.0,51.7203,51.7203,51.6826,51.692,46770.0
2022-09-06 15:55:00,54.98,54.99,54.92,54.95,130195.0,51.692,51.7014,51.6356,51.6638,130195.0
2022-09-07 09:30:00,54.21,54.46,54.19,54.45,107482.0,50.9681,51.2031,50.9493,51.1937,107482.0
2022-09-07 09:35:00,54.45,54.57,54.45,54.55,101364.0,51.1937,51.3066,51.1937,51.2878,101364.0
2022-09-07 09:40:00,54.56,54.59,54.52,54.55,61846.0,51.2972,51.3254,51.2596,51.2878,61846.0
2022-09-07 09:45:00,54.55,54.59,54.55,54.58,70207.0,51.2878,51.3254,51.2878,51.316,70207.0
2022-09-07 09:50:00,54.58,54.58,54.43,54.44,21818.0,51.316,51.316,51.1749,51.1843,21818.0
2022-09-07 09:55:00,54.43,54.49,54.38,54.39,31772.0,51.1749,51.2314,51.1279,51.1373,31772.0
2022-09-07 10:00:00,54.38,54.45,54.33,54.41,49156.0,51.1279,51.1937,51.0809,51.1561,49156.0
2022-09-07 10:05:00,54.42,54.45,54.39,54.41,60893.0,51.1655,51.1937,51.1373,51.1561,60893.0
2022-09-07 10:10:00,54.41,54.43,54.37,54.37,59044.0,51.1561,51.1749,51.1185,51.1185,59044.0
2022-09-07 10:15:00,54.37,54.45,54.34,54.44,42595.0,51.1185,51.1937,51.0903,51.1843,42595.0
2022-09-07 10:20:00,54.44,54.47,54.43,54.46,24183.0,51.1843,51.2125,51.1749,51.2031,24183.0
2022-09-07 10:25:00,54.45,54.52,54.44,54.51,41299.0,51.1937,51.2596,51.1843,51.2502,41299.0
2022-09-07 10:30:00,54.52,54.64,54.51,54.61,66994.0,51.2596,51.3724,51.2502,51.3442,66994.0
2022-09-07 10:35:00,54.62,54.64,54.57,54.6,35089.0,51.3536,51.3724,51.3066,51.3348,35089.0
2022-09-07 10:40:00,54.59,54.63,54.57,54.59,32795.0,51.3254,51.363,51.3066,51.3254,32795.0
2022-09-07 10:45:00,54.61,54.61,54.55,54.58,13568.0,51.3442,51.3442,51.2878,51.316,13568.0
2022-09-07 10:50:00,54.57,54.6,54.56,54.6,28167.0,51.3066,51.3348,51.2972,51.3348,28167.0
2022-09-07 10:55:00,54.59,54.62,54.56,54.57,17379.0,51.3254,51.3536,51.2972,51.3066,17379.0
2022-09-07 11:00:00,54.57,54.63,54.52,54.62,13450.0,51.3066,51.363,51.2596,51.3536,13450.0
2022-09-07 11:05:00,54.61,54.61,54.56,54.59,39108.0,51.3442,51.3442,51.2972,51.3254,39108.0
2022-09-07 11:10:00,54.59,54.71,54.58,54.71,40900.0,51.3254,51.4382,51.316,51.4382,40900.0
2022-09-07 11:15:00,54.71,54.72,54.67,54.7,11140.0,51.4382,51.4476,51.4006,51.4288,11140.0
2022-09-07 11:20:00,54.69,54.77,54.68,54.76,17801.0,51.4194,51.4946,51.41,51.4852,17801.0
2022-09-07 11:25:00,54.75,54.76,54.71,54.71,8127.0,51.4758,51.4852,51.4382,51.4382,8127.0
2022-09-07 11:30:00,54.72,54.76,54.71,54.71,16854.0,51.4476,51.4852,51.4382,51.4382,16854.0
2022-09-07 11:35:00,54.74,54.77,54.73,54.73,22309.0,51.4664,51.4946,51.457,51.457,22309.0
2022-09-07 11:40:00,54.71,54.76,54.64,54.66,49391.0,51.4382,51.4852,51.3724,51.3912,49391.0
2022-09-07 11:45:00,54.65,54.7,54.65,54.69,10587.0,51.3818,51.4288,51.3818,51.4194,10587.0
2022-09-07 11:50:00,54.7,54.78,54.7,54.77,38699.0,51.4288,51.504,51.4288,51.4946,38699.0
2022-09-07 11:55:00,54.78,54.79,54.73,54.73,13964.0,51.504,51.5134,51.457,51.457,13964.0
2022-09-07 12:00:00,54.73,54.75,54.72,54.73,5800.0,51.457,51.4758,51.4476,51.457,5800.0
2022-09-07 12:05:00,54.73,54.74,54.7,54.74,3238.0,51.457,51.4664,51.4288,51.4664,3238.0
2022-09-07 12:10:00,54.74,54.74,54.7,54.72,7136.0,51.4664,51.4664,51.4288,51.4476,7136.0
2022-09-07 12:15:00,54.71,54.71,54.66,54.67,13713.0,51.4382,51.4382,51.3912,51.4006,13713.0
2022-09-07 12:20:00,54.66,54.68,54.6,54.61,8530.0,51.3912,51.41,51.3348,51.3442,8530.0
2022-09-07 12:25:00,54.62,54.66,54.62,54.66,1767.0,51.3536,51.3912,51.3536,51.3912,1767.0
2022-09-07 12:30:00,54.66,54.7,54.64,54.7,5923.0,51.3912,51.4288,51.3724,51.4288,5923.0
2022-09-07 12:35:00,54.7,54.74,54.69,54.74,6365.0,51.4288,51.4664,51.4194,51.4664,6365.0
2022-09-07 12:40:00,54.75,54.82,54.75,54.79,32999.0,51.4758,51.5416,51.4758,51.5134,32999.0
2022-09-07 12:45:00,54.8,54.82,54.74,54.74,11690.0,51.5228,51.5416,51.4664,51.4664,11690.0
2022-09-07 12:50:00,54.75,54.75,54.72,54.73,26206.0,51.4758,51.4758,51.4476,51.457,26206.0
2022-09-07 12:55:00,54.72,54.73,54.7,54.73,6721.0,51.4476,51.457,51.4288,51.457,6721.0
2022-09-07 13:00:00,54.74,54.85,54.74,54.84,9040.0,51.4664,51.5698,51.4664,51.5604,9040.0
2022-09-07 13:05:00,54.84,54.87,54.83,54.87,11482.0,51.5604,51.5886,51.551,51.5886,11482.0
2022-09-07 13:10:00,54.87,54.89,54.85,54.87,11661.0,51.5886,51.6074,51.5698,51.5886,11661.0
2022-09-07 13:15:00,54.87,54.91,54.86,54.86,4352.0,51.5886,51.6262,51.5792,51.5792,4352.0
2022-09-07 13:20:00,54.86,54.96,54.85,54.91,11936.0,51.5792,51.6732,51.5698,51.6262,11936.0
2022-09-07 13:25:00,54.9,54.9,54.87,54.88,10823.0,51.6168,51.6168,51.5886,51.598,10823.0
2022-09-07 13:30:00,54.89,54.96,54.89,54.96,5438.0,51.6074,51.6732,51.6074,51.6732,5438.0
2022-09-07 13:35:00,54.96,55.03,54.96,55.01,15833.0,51.6732,51.7391,51.6732,51.7203,15833.0
2022-09-07 13:40:00,55.01,55.05,54.99,55.05,6044.0,51.7203,51.7579,51.7014,51.7579,6044.0
2022-09-07 13:45:00,55.05,55.09,55.05,55.09,18241.0,51.7579,51.7955,51.7579,51.7955,18241.0
2022-09-07 13:50:00,55.09,55.11,55.07,55.08,13628.0,51.7955,51.8143,51.7767,51.7861,13628.0
2022-09-07 13:55:00,55.08,55.08,55.02,55.03,23626.0,51.7861,51.7861,51.7297,51.7391,23626.0
2022-09-07 14:00:00,55.03,55.13,55.02,55.13,18511.0,51.7391,51.8331,51.7297,51.8331,18511.0
2022-09-07 14:05:00,55.13,55.15,55.04,55.05,25014.0,51.8331,51.8519,51.7485,51.7579,25014.0
2022-09-07 14:10:00,55.04,55.05,55.02,55.03,6839.0,51.7485,51.7579,51.7297,51.7391,6839.0
2022-09-07 14:15:00,55.03,55.03,54.94,54.95,30210.0,51.7391,51.7391,51.6544,51.6638,30210.0
2022-09-07 14:20:00,54.95,54.98,54.94,54.96,41631.0,51.6638,51.692,51.6544,51.6732,41631.0
2022-09-07 14:25:00,54.96,55.01,54.94,55.01,42044.0,51.6732,51.7203,51.6544,51.7203,42044.0
2022-09-07 14:30:00,55.02,55.04,54.98,55.0,31335.0,51.7297,51.7485,51.692,51.7109,31335.0
2022-09-07 14:35:00,55.0,55.02,54.99,55.02,31269.0,51.7109,51.7297,51.7014,51.7297,31269.0
2022-09-07 14:40:00,55.02,55.05,55.01,55.03,15864.0,51.7297,51.7579,51.7203,51.7391,15864.0
2022-09-07 14:45:00,55.03,55.06,55.02,55.05,15381.0,51.7391,51.7673,51.7297,51.7579,15381.0
2022-09-07 14:50:00,55.05,55.09,55.05,55.09,22018.0,51.7579,51.7955,51.7579,51.7955,22018.0
2022-09-07 14:55:00,55.09,55.1,55.08,55.09,9500.0,51.7955,51.8049,51.7861,51.7955,9500.0
2022-09-07 15:00:00,55.09,55.12,55.06,55.11,15353.0,51.7955,51.8237,51.7673,51.8143,15353.0
2022-09-07 15:05:00,55.11,55.11,55.09,55.11,42260.0,51.8143,51.8143,51.7955,51.8143,42260.0
2022-09-07 15:10:00,55.11,55.11,55.07,55.08,32401.0,51.8143,51.8143,51.7767,51.7861,32401.0
2022-09-07 15:15:00,55.08,55.11,55.07,55.09,44951.0,51.7861,51.8143,51.7767,51.7955,44951.0
2022-09-07 15:20:00,55.09,55.14,55.08,55.14,20826.0,51.7955,51.8425,51.7861,51.8425,20826.0
2022-09-07 15:25:00,55.14,55.16,55.13,55.16,12820.0,51.8425,51.8613,51.8331,51.8613,12820.0
2022-09-07 15:30:00,55.16,55.17,55.12,55.17,24442.0,51.8613,51.8707,51.8237,51.8707,24442.0
2022-09-07 15:35:00,55.16,55.17,55.14,55.15,39557.0,51.8613,51.8707,51.8425,51.8519,39557.0
2022-09-07 15:40:00,55.15,55.19,55.14,55.19,53273.0,51.8519,51.8895,51.8425,51.8895,53273.0
2022-09-07 15:45:00,55.18,55.31,55.18,55.31,82767.0,51.8801,52.0023,51.8801,52.0023,82767.0
2022-09-07 15:50:00,55.32,55.32,55.24,55.28,206816.0,52.0117,52.0117,51.9365,51.9741,206816.0
2022-09-07 15:55:00,55.27,55.29,55.22,55.29,332345.0,51.9647,51.9835,51.9177,51.9835,332345.0
2022-09-08 09:30:00,54.28,54.34,54.16,54.21,63775.0,51.0339,51.0903,50.9211,50.9681,63775.0
2022-09-08 09:35:00,54.19,54.38,54.17,54.33,118290.0,50.9493,51.1279,50.9305,51.0809,118290.0
2022-09-08 09:40:00,54.33,54.53,54.24,54.53,71067.0,51.0809,51.269,50.9963,51.269,71067.0
2022-09-08 09:45:00,54.52,54.53,54.41,54.49,57316.0,51.2596,51.269,51.1561,51.2314,57316.0
2022-09-08 09:50:00,54.49,54.51,54.43,54.48,35377.0,51.2314,51.2502,51.1749,51.2219,35377.0
2022-09-08 09:55:00,54.48,54.53,54.46,54.48,25176.0,51.2219,51.269,51.2031,51.2219,25176.0
2022-09-08 10:00:00,54.48,54.49,54.33,54.36,29149.0,51.2219,51.2314,51.0809,51.1091,29149.0
2022-09-08 10:05:00,54.35,54.45,54.34,54.42,15690.0,51.0997,51.1937,51.0903,51.1655,15690.0
2022-09-08 10:10:00,54.42,54.44,54.36,54.38,34639.0,51.1655,51.1843,51.1091,51.1279,34639.0
2022-09-08 10:15:00,54.36,54.5,54.36,54.5,20659.0,51.1091,51.2408,51.1091,51.2408,20659.0
2022-09-08 10:20:00,54.5,54.56,54.46,54.47,102954.0,51.2408,51.2972,51.2031,51.2125,102954.0
2022-09-08 10:25:00,54.47,54.51,54.46,54.5,14269.0,51.2125,51.2502,51.2031,51.2408,14269.0
2022-09-08 10:30:00,54.5,54.55,54.47,54.53,58760.0,51.2408,51.2878,51.2125,51.269,58760.0
2022-09-08 10:35:00,54.53,54.6,54.51,54.58,28743.0,51.269,51.3348,51.2502,51.316,28743.0
2022-09-08 10:40:00,54.58,54.59,54.55,54.58,45489.0,51.316,51.3254,51.2878,51.316,45489.0
2022-09-08 10:45:00,54.58,54.61,54.56,54.58,12835.0,51.316,51.3442,51.2972,51.316,12835.0
2022-09-08 10:50:00,54.57,54.57,54.53,54.57,24976.0,51.3066,51.3066,51.269,51.3066,24976.0
2022-09-08 10:55:00,54.56,54.6,54.55,54.59,12515.0,51.2972,51.3348,51.2878,51.3254,12515.0
2022-09-08 11:00:00,54.59,54.67,54.58,54.64,45818.0,51.3254,51.4006,51.316,51.3724,45818.0
2022-09-08 11:05:00,54.64,54.68,54.63,54.64,21990.0,51.3724,51.41,51.363,51.3724,21990.0
2022-09-08 11:10:00,54.65,54.65,54.6,54.65,19025.0,51.3818,51.3818,51.3348,51.3818,19025.0
2022-09-08 11:15:00,54.65,54.67,54.63,54.67,24784.0,51.3818,51.4006,51.363,51.4006,24784.0
2022-09-08 11:20:00,54.66,54.67,54.64,54.66,9178.0,51.3912,51.4006,51.3724,51.3912,9178.0
2022-09-08 11:25:00,54.66,54.67,54.63,54.64,6698.0,51.3912,51.4006,51.363,51.3724,6698.0
2022-09-08 11:30:00,54.63,54.64,54.62,54.64,11980.0,51.363,51.3724,51.3536,51.3724,11980.0
2022-09-08 11:35:00,54.63,54.65,54.56,54.56,19290.0,51.363,51.3818,51.2972,51.2972,19290.0
2022-09-08 11:40:00,54.56,54.56,54.51,54.53,29197.0,51.2972,51.2972,51.2502,51.269,29197.0
2022-09-08 11:45:00,54.52,54.56,54.49,54.49,16449.0,51.2596,51.2972,51.2314,51.2314,16449.0
2022-09-08 11:50:00,54.48,54.53,54.47,54.53,12832.0,51.2219,51.269,51.2125,51.269,12832.0
2022-09-08 11:55:00,54.53,54.54,54.5,54.5,8795.0,51.269,51.2784,51.2408,51.2408,8795.0
2022-09-08 12:00:00,54.51,54.51,54.37,54.37,39164.0,51.2502,51.2502,51.1185,51.1185,39164.0
2022-09-08 12:05:00,54.35,54.36,54.21,54.25,59460.0,51.0997,51.1091,50.9681,51.0057,59460.0
2022-09-08 12:10:00,54.26,54.27,54.19,54.24,27826.0,51.0151,51.0245,50.9493,50.9963,27826.0
2022-09-08 12:15:00,54.24,54.27,54.21,54.24,10810.0,50.9963,51.0245,50.9681,50.9963,10810.0
2022-09-08 12:20:00,54.25,54.26,54.18,54.23,25752.0,51.0057,51.0151,50.9399,50.9869,25752.0
2022-09-08 12:25:00,54.23,54.29,54.21,54.27,10205.0,50.9869,51.0433,50.9681,51.0245,10205.0
2022-09-08 12:30:00,54.27,54.33,54.26,54.32,11952.0,51.0245,51.0809,51.0151,51.0715,11952.0
2022-09-08 12:35:00,54.31,54.37,54.31,54.35,8100.0,51.0621,51.1185,51.0621,51.0997,8100.0
2022-09-08 12:40:00,54.34,54.46,54.34,54.46,27775.0,51.0903,51.2031,51.0903,51.2031,27775.0
2022-09-08 12:45:00,54.46,54.46,54.43,54.46,32175.0,51.2031,51.2031,51.1749,51.2031,32175.0
2022-09-08 12:50:00,54.46,54.49,54.45,54.47,12535.0,51.2031,51.2314,51.1937,51.2125,12535.0
2022-09-08 12:55:00,54.47,54.48,54.45,54.45,12312.0,51.2125,51.2219,51.1937,51.1937,12312.0
2022-09-08 13:00:00,54.44,54.46,54.4,54.41,8207.0,51.1843,51.2031,51.1467,51.1561,8207.0
2022-09-08 13:05:00,54.41,54.42,54.36,54.41,7048.0,51.1561,51.1655,51.1091,51.1561,7048.0
2022-09-08 13:10:00,54.41,54.56,54.41,54.55,23700.0,51.1561,51.2972,51.1561,51.2878,23700.0
2022-09-08 13:15:00,54.56,54.57,54.52,54.55,20296.0,51.2972,51.3066,51.2596,51.2878,20296.0
2022-09-08 13:20:00,54.55,54.57,54.55,54.57,4375.0,51.2878,51.3066,51.2878,51.3066,4375.0
2022-09-08 13:25:00,54.57,54.61,54.55,54.58,19420.0,51.3066,51.3442,51.2878,51.316,19420.0
2022-09-08 13:30:00,54.59,54.59,54.54,54.57,5499.0,51.3254,51.3254,51.2784,51.3066,5499.0
2022-09-08 13:35:00,54.57,54.65,54.57,54.61,16881.0,51.3066,51.3818,51.3066,51.3442,16881.0
2022-09-08 13:40:00,54.62,54.63,54.6,54.63,9872.0,51.3536,51.363,51.3348,51.363,9872.0
2022-09-08 13:45:00,54.63,54.64,54.62,54.64,17190.0,51.363,51.3724,51.3536,51.3724,17190.0
2022-09-08 13:50:00,54.64,54.64,54.6,54.61,5506.0,51.3724,51.3724,51.3348,51.3442,5506.0
2022-09-08 13:55:00,54.61,54.61,54.51,54.56,21642.0,51.3442,51.3442,51.2502,51.2972,21642.0
2022-09-08 14:00:00,54.57,54.6,54.56,54.6,5336.0,51.3066,51.3348,51.2972,51.3348,5336.0
2022-09-08 14:05:00,54.6,54.62,54.58,54.58,7210.0,51.3348,51.3536,51.316,51.316,7210.0
2022-09-08 14:10:00,54.59,54.61,54.58,54.58,5111.0,51.3254,51.3442,51.316,51.316,5111.0
2022-09-08 14:15:00,54.56,54.62,54.56,54.62,6526.0,51.2972,51.3536,51.2972,51.3536,6526.0
2022-09-08 14:20:00,54.61,54.62,54.6,54.61,9253.0,51.3442,51.3536,51.3348,51.3442,9253.0
2022-09-08 14:25:00,54.62,54.63,54.6,54.61,5296.0,51.3536,51.363,51.3348,51.3442,5296.0
2022-09-08 14:30:00,54.6,54.67,54.6,54.66,11218.0,51.3348,51.4006,51.3348,51.3912,11218.0
2022-09-08 14:35:00,54.66,54.68,54.63,54.67,12719.0,51.3912,51.41,51.363,51.4006,12719.0
2022-09-08 14:40:00,54.66,54.67,54.54,54.6,30460.0,51.3912,51.4006,51.2784,51.3348,30460.0
2022-09-08 14:45:00,54.6,54.6,54.53,54.59,9379.0,51.3348,51.3348,51.269,51.3254,9379.0
2022-09-08 14:50:00,54.58,54.63,54.55,54.63,5700.0,51.316,51.363,51.2878,51.363,5700.0
2022-09-08 14:55:00,54.62,54.62,54.54,54.55,13382.0,51.3536,51.3536,51.2784,51.2878,13382.0
2022-09-08 15:00:00,54.55,54.6,54.52,54.55,14720.0,51.2878,51.3348,51.2596,51.2878,14720.0
2022-09-08 15:05:00,54.55,54.59,54.55,54.57,13457.0,51.2878,51.3254,51.2878,51.3066,13457.0
2022-09-08 15:10:00,54.56,54.62,54.56,54.62,29935.0,51.2972,51.3536,51.2972,51.3536,29935.0
2022-09-08 15:15:00,54.62,54.63,54.59,54.62,18266.0,51.3536,51.363,51.3254,51.3536,18266.0
2022-09-08 15:20:00,54.63,54.65,54.61,54.64,26016.0,51.363,51.3818,51.3442,51.3724,26016.0
2022-09-08 15:25:00,54.64,54.64,54.61,54.62,8553.0,51.3724,51.3724,51.3442,51.3536,8553.0
2022-09-08 15:30:00,54.62,54.66,54.61,54.62,12893.0,51.3536,51.3912,51.3442,51.3536,12893.0
2022-09-08 15:35:00,54.61,54.63,54.59,54.63,14169.0,51.3442,51.363,51.3254,51.363,14169.0
2022-09-08 15:40:00,54.61,54.62,54.54,54.55,25526.0,51.3442,51.3536,51.2784,51.2878,25526.0
2022-09-08 15:45:00,54.55,54.64,54.54,54.6,69747.0,51.2878,51.3724,51.2784,51.3348,69747.0
2022-09-08 15:50:00,54.6,54.66,54.59,54.65,61322.0,51.3348,51.3912,51.3254,51.3818,61322.0
2022-09-08 15:55:00,54.66,54.71,54.63,54.68,127584.0,51.3912,51.4382,51.363,51.41,127584.0
2022-09-09 09:30:00,55.35,55.41,55.26,55.38,102259.0,52.0399,52.0963,51.9553,52.0681,102259.0
2022-09-09 09:35:00,55.38,55.45,55.37,55.42,101515.0,52.0681,52.1339,52.0587,52.1057,101515.0
2022-09-09 09:40:00,55.42,55.48,55.41,55.42,81051.0,52.1057,52.1621,52.0963,52.1057,81051.0
2022-09-09 09:45:00,55.41,55.53,55.38,55.52,105517.0,52.0963,52.2092,52.0681,52.1998,105517.0
2022-09-09 09:50:00,55.52,55.55,55.49,55.49,74266.0,52.1998,52.228,52.1715,52.1715,74266.0
2022-09-09 09:55:00,55.49,55.6,55.43,55.58,61699.0,52.1715,52.275,52.1151,52.2562,61699.0
2022-09-09 10:00:00,55.58,55.71,55.56,55.71,103232.0,52.2562,52.3784,52.2374,52.3784,103232.0
2022-09-09 10:05:00,55.7,55.81,55.68,55.81,74633.0,52.369,52.4724,52.3502,52.4724,74633.0
2022-09-09 10:10:00,55.8,55.83,55.76,55.79,133397.0,52.463,52.4912,52.4254,52.4536,133397.0
2022-09-09 10:15:00,55.8,55.89,55.75,55.75,49555.0,52.463,52.5476,52.416,52.416,49555.0
2022-09-09 10:20:00,55.76,55.77,55.67,55.7,63530.0,52.4254,52.4348,52.3408,52.369,63530.0
2022-09-09 10:25:00,55.71,55.75,55.68,55.73,49742.0,52.3784,52.416,52.3502,52.3972,49742.0
2022-09-09 10:30:00,55.73,55.74,55.7,55.73,28696.0,52.3972,52.4066,52.369,52.3972,28696.0
2022-09-09 10:35:00,55.73,55.77,55.7,55.77,41867.0,52.3972,52.4348,52.369,52.4348,41867.0
2022-09-09 10:40:00,55.77,55.84,55.76,55.83,64323.0,52.4348,52.5006,52.4254,52.4912,64323.0
2022-09-09 10:45:00,55.83,55.84,55.75,55.77,69364.0,52.4912,52.5006,52.416,52.4348,69364.0
2022-09-09 10:50:00,55.77,55.77,55.65,55.69,94751.0,52.4348,52.4348,52.322,52.3596,94751.0
2022-09-09 10:55:00,55.69,55.74,55.68,55.73,36426.0,52.3596,52.4066,52.3502,52.3972,36426.0
2022-09-09 11:00:00,55.73,55.74,55.64,55.67,38888.0,52.3972,52.4066,52.3126,52.3408,38888.0
2022-09-09 11:05:00,55.68,55.73,55.67,55.69,37969.0,52.3502,52.3972,52.3408,52.3596,37969.0
2022-09-09 11:10:00,55.7,55.71,55.67,55.71,24136.0,52.369,52.3784,52.3408,52.3784,24136.0
2022-09-09 11:15:00,55.71,55.75,55.66,55.66,37447.0,52.3784,52.416,52.3314,52.3314,37447.0
2022-09-09 11:20:00,55.66,55.67,55.61,55.63,39383.0,52.3314,52.3408,52.2844,52.3032,39383.0
2022-09-09 11:25:00,55.64,55.67,55.62,55.64,31893.0,52.3126,52.3408,52.2938,52.3126,31893.0
2022-09-09 11:30:00,55.64,55.66,55.61,55.63,45987.0,52.3126,52.3314,52.2844,52.3032,45987.0
2022-09-09 11:35:00,55.63,55.71,55.63,55.7,18257.0,52.3032,52.3784,52.3032,52.369,18257.0
2022-09-09 11:40:00,55.71,55.72,55.69,55.72,23043.0,52.3784,52.3878,52.3596,52.3878,23043.0
2022-09-09 11:45:00,55.72,55.75,55.71,55.73,38698.0,52.3878,52.416,52.3784,52.3972,38698.0
2022-09-09 11:50:00,55.72,55.72,55.68,55.7,21279.0,52.3878,52.3878,52.3502,52.369,21279.0
2022-09-09 11:55:00,55.69,55.75,55.69,55.75,12824.0,52.3596,52.416,52.3596,52.416,12824.0
2022-09-09 12:00:00,55.75,55.76,55.69,55.7,32689.0,52.416,52.4254,52.3596,52.369,32689.0
2022-09-09 12:05:00,55.7,55.73,55.69,55.72,25790.0,52.369,52.3972,52.3596,52.3878,25790.0
2022-09-09 12:10:00,55.73,55.77,55.72,55.75,18982.0,52.3972,52.4348,52.3878,52.416,18982.0
2022-09-09 12:15:00,55.74,55.74,55.68,55.71,22848.0,52.4066,52.4066,52.3502,52.3784,22848.0
2022-09-09 12:20:00,55.71,55.71,55.65,55.66,15007.0,52.3784,52.3784,52.322,52.3314,15007.0
2022-09-09 12:25:00,55.66,55.69,55.64,55.69,20311.0,52.3314,52.3596,52.3126,52.3596,20311.0
2022-09-09 12:30:00,55.69,55.7,55.65,55.69,11042.0,52.3596,52.369,52.322,52.3596,11042.0
2022-09-09 12:35:00,55.7,55.74,55.68,55.72,26785.0,52.369,52.4066,52.3502,52.3878,26785.0
2022-09-09 12:40:00,55.73,55.75,55.71,55.71,22419.0,52.3972,52.416,52.3784,52.3784,22419.0
2022-09-09 12:45:00,55.71,55.75,55.68,55.73,31757.0,52.3784,52.416,52.3502,52.3972,31757.0
2022-09-09 12:50:00,55.73,55.75,55.72,55.74,13687.0,52.3972,52.416,52.3878,52.4066,13687.0
2022-09-09 12:55:00,55.74,55.76,55.73,55.75,25908.0,52.4066,52.4254,52.3972,52.416,25908.0
2022-09-09 13:00:00,55.75,55.75,55.71,55.73,25702.0,52.416,52.416,52.3784,52.3972,25702.0
2022-09-09 13:05:00,55.74,55.77,55.74,55.76,34192.0,52.4066,52.4348,52.4066,52.4254,34192.0
2022-09-09 13:10:00,55.77,55.78,55.76,55.76,15212.0,52.4348,52.4442,52.4254,52.4254,15212.0
2022-09-09 13:15:00,55.78,55.8,55.77,55.8,10706.0,52.4442,52.463,52.4348,52.463,10706.0
2022-09-09 13:20:00,55.8,55.8,55.76,55.77,27591.0,52.463,52.463,52.4254,52.4348,27591.0
2022-09-09 13:25:00,55.77,55.78,55.75,55.75,13756.0,52.4348,52.4442,52.416,52.416,13756.0
2022-09-09 13:30:00,55.76,55.77,55.75,55.77,16067.0,52.4254,52.4348,52.416,52.4348,16067.0
2022-09-09 13:35:00,55.77,55.81,55.76,55.8,17707.0,52.4348,52.4724,52.4254,52.463,17707.0
2022-09-09 13:40:00,55.8,55.81,55.76,55.77,19841.0,52.463,52.4724,52.4254,52.4348,19841.0
2022-09-09 13:45:00,55.76,55.77,55.73,55.76,24784.0,52.4254,52.4348,52.3972,52.4254,24784.0
2022-09-09 13:50:00,55.77,55.77,55.73,55.73,12448.0,52.4348,52.4348,52.3972,52.3972,12448.0
2022-09-09 13:55:00,55.73,55.76,55.72,55.73,14976.0,52.3972,52.4254,52.3878,52.3972,14976.0
2022-09-09 14:00:00,55.73,55.73,55.68,55.69,18408.0,52.3972,52.3972,52.3502,52.3596,18408.0
2022-09-09 14:05:00,55.68,55.71,55.67,55.68,20382.0,52.3502,52.3784,52.3408,52.3502,20382.0
2022-09-09 14:10:00,55.68,55.73,55.67,55.72,24359.0,52.3502,52.3972,52.3408,52.3878,24359.0
2022-09-09 14:15:00,55.71,55.73,55.7,55.72,19748.0,52.3784,52.3972,52.369,52.3878,19748.0
2022-09-09 14:20:00,55.72,55.75,55.71,55.75,36466.0,52.3878,52.416,52.3784,52.416,36466.0
2022-09-09 14:25:00,55.75,55.75,55.72,55.75,21057.0,52.416,52.416,52.3878,52.416,21057.0
2022-09-09 14:30:00,55.75,55.75,55.69,55.71,25887.0,52.416,52.416,52.3596,52.3784,25887.0
2022-09-09 14:35:00,55.71,55.74,55.7,55.72,29845.0,52.3784,52.4066,52.369,52.3878,29845.0
2022-09-09 14:40:00,55.73,55.74,55.7,55.71,43400.0,52.3972,52.4066,52.369,52.3784,43400.0
2022-09-09 14:45:00,55.71,55.72,55.69,55.72,17897.0,52.3784,52.3878,52.3596,52.3878,17897.0
2022-09-09 14:50:00,55.71,55.72,55.68,55.72,24077.0,52.3784,52.3878,52.3502,52.3878,24077.0
2022-09-09 14:55:00,55.72,55.76,55.72,55.76,28675.0,52.3878,52.4254,52.3878,52.4254,28675.0
2022-09-09 15:00:00,55.75,55.77,55.73,55.77,30554.0,52.416,52.4348,52.3972,52.4348,30554.0
2022-09-09 15:05:00,55.77,55.78,55.74,55.75,28707.0,52.4348,52.4442,52.4066,52.416,28707.0
2022-09-09 15:10:00,55.75,55.79,55.74,55.77,39027.0,52.416,52.4536,52.4066,52.4348,39027.0
2022-09-09 15:15:00,55.78,55.8,55.76,55.8,33407.0,52.4442,52.463,52.4254,52.463,33407.0
2022-09-09 15:20:00,55.8,55.81,55.76,55.76,66190.0,52.463,52.4724,52.4254,52.4254,66190.0
2022-09-09 15:25:00,55.77,55.78,55.76,55.77,26604.0,52.4348,52.4442,52.4254,52.4348,26604.0
2022-09-09 15:30:00,55.77,55.79,55.76,55.78,44654.0,52.4348,52.4536,52.4254,52.4442,44654.0
2022-09-09 15:35:00,55.79,55.79,55.75,55.76,56908.0,52.4536,52.4536,52.416,52.4254,56908.0
2022-09-09 15:40:00,55.76,55.8,55.75,55.8,57110.0,52.4254,52.463,52.416,52.463,57110.0
2022-09-09 15:45:00,55.8,55.81,55.78,55.8,68235.0,52.463,52.4724,52.4442,52.463,68235.0
2022-09-09 15:50:00,55.79,55.87,55.78,55.86,100812.0,52.4536,52.5288,52.4442,52.5194,100812.0
2022-09-09 15:55:00,55.85,55.88,55.83,55.83,278889.0,52.51,52.5382,52.4912,52.4912,278889.0
2022-09-12 09:30:00,56.16,56.27,56.16,56.2,62477.0,52.8015,52.9049,52.8015,52.8391,62477.0
2022-09-12 09:35:00,56.2,56.21,56.09,56.15,53509.0,52.8391,52.8485,52.7357,52.7921,53509.0
2022-09-12 09:40:00,56.15,56.22,56.12,56.13,78842.0,52.7921,52.8579,52.7639,52.7733,78842.0
2022-09-12 09:45:00,56.12,56.18,56.11,56.17,32918.0,52.7639,52.8203,52.7545,52.8109,32918.0
2022-09-12 09:50:00,56.17,56.35,56.17,56.34,51290.0,52.8109,52.9801,52.8109,52.9707,51290.0
2022-09-12 09:55:00,56.34,56.45,56.34,56.45,55026.0,52.9707,53.0741,52.9707,53.0741,55026.0
2022-09-12 10:00:00,56.44,56.47,56.43,56.46,43727.0,53.0647,53.0929,53.0553,53.0835,43727.0
2022-09-12 10:05:00,56.46,56.51,56.45,56.46,57317.0,53.0835,53.1305,53.0741,53.0835,57317.0
2022-09-12 10:10:00,56.46,56.49,56.46,56.49,57904.0,53.0835,53.1117,53.0835,53.1117,57904.0
2022-09-12 10:15:00,56.49,56.61,56.49,56.61,40495.0,53.1117,53.2246,53.1117,53.2246,40495.0
2022-09-12 10:20:00,56.6,56.62,56.54,56.57,71598.0,53.2152,53.234,53.1588,53.187,71598.0
2022-09-12 10:25:00,56.57,56.57,56.55,56.56,37312.0,53.187,53.187,53.1682,53.1776,37312.0
2022-09-12 10:30:00,56.55,56.57,56.53,56.57,32890.0,53.1682,53.187,53.1494,53.187,32890.0
2022-09-12 10:35:00,56.57,56.57,56.53,56.56,48447.0,53.187,53.187,53.1494,53.1776,48447.0
2022-09-12 10:40:00,56.56,56.56,56.52,56.54,36032.0,53.1776,53.1776,53.14,53.1588,36032.0
2022-09-12 10:45:00,56.54,56.59,56.54,56.59,26442.0,53.1588,53.2058,53.1588,53.2058,26442.0
2022-09-12 10:50:00,56.58,56.63,56.57,56.6,18746.0,53.1964,53.2434,53.187,53.2152,18746.0
2022-09-12 10:55:00,56.6,56.61,56.55,56.56,39125.0,53.2152,53.2246,53.1682,53.1776,39125.0
2022-09-12 11:00:00,56.56,56.58,56.5,56.53,31214.0,53.1776,53.1964,53.1211,53.1494,31214.0
2022-09-12 11:05:00,56.53,56.54,56.5,56.51,40192.0,53.1494,53.1588,53.1211,53.1305,40192.0
2022-09-12 11:10:00,56.51,56.54,56.5,56.54,46776.0,53.1305,53.1588,53.1211,53.1588,46776.0
2022-09-12 11:15:00,56.54,56.57,56.51,56.56,36972.0,53.1588,53.187,53.1305,53.1776,36972.0
2022-09-12 11:20:00,56.57,56.58,56.55,56.58,38973.0,53.187,53.1964,53.1682,53.1964,38973.0
2022-09-12 11:25:00,56.57,56.64,56.57,56.64,67825.0,53.187,53.2528,53.187,53.2528,67825.0
2022-09-12 11:30:00,56.63,56.66,56.61,56.64,51038.0,53.2434,53.2716,53.2246,53.2528,51038.0
2022-09-12 11:35:00,56.63,56.64,56.57,56.6,24957.0,53.2434,53.2528,53.187,53.2152,24957.0
2022-09-12 11:40:00,56.6,56.61,56.52,56.53,49036.0,53.2152,53.2246,53.14,53.1494,49036.0
2022-09-12 11:45:00,56.53,56.55,56.5,56.52,21175.0,53.1494,53.1682,53.1211,53.14,21175.0
2022-09-12 11:50:00,56.52,56.55,56.5,56.52,28963.0,53.14,53.1682,53.1211,53.14,28963.0
2022-09-12 11:55:00,56.51,56.51,56.37,56.37,52729.0,53.1305,53.1305,52.9989,52.9989,52729.0
2022-09-12 12:00:00,56.36,56.4,56.36,56.37,19014.0,52.9895,53.0271,52.9895,52.9989,19014.0
2022-09-12 12:05:00,56.38,56.42,56.35,56.38,28172.0,53.0083,53.0459,52.9801,53.0083,28172.0
2022-09-12 12:10:00,56.37,56.44,56.36,56.44,23679.0,52.9989,53.0647,52.9895,53.0647,23679.0
2022-09-12 12:15:00,56.45,56.46,56.41,56.42,13289.0,53.0741,53.0835,53.0365,53.0459,13289.0
2022-09-12 12:20:00,56.41,56.47,56.39,56.46,9753.0,53.0365,53.0929,53.0177,53.0835,9753.0
2022-09-12 12:25:00,56.45,56.47,56.43,56.45,3541.0,53.0741,53.0929,53.0553,53.0741,3541.0
2022-09-12 12:30:00,56.47,56.49,56.45,56.49,4498.0,53.0929,53.1117,53.0741,53.1117,4498.0
2022-09-12 12:35:00,56.5,56.52,56.46,56.51,13045.0,53.1211,53.14,53.0835,53.1305,13045.0
2022-09-12 12:40:00,56.5,56.53,56.5,56.52,3306.0,53.1211,53.1494,53.1211,53.14,3306.0
2022-09-12 12:45:00,56.51,56.52,56.46,56.48,13930.0,53.1305,53.14,53.0835,53.1023,13930.0
2022-09-12 12:50:00,56.5,56.52,56.48,56.51,11588.0,53.1211,53.14,53.1023,53.1305,11588.0
2022-09-12 12:55:00,56.51,56.56,56.5,56.55,6270.0,53.1305,53.1776,53.1211,53.1682,6270.0
2022-09-12 13:00:00,56.55,56.57,56.47,56.5,23998.0,53.1682,53.187,53.0929,53.1211,23998.0
2022-09-12 13:05:00,56.5,56.57,56.48,56.55,12658.0,53.1211,53.187,53.1023,53.1682,12658.0
2022-09-12 13:10:00,56.55,56.57,56.55,56.57,3857.0,53.1682,53.187,53.1682,53.187,3857.0
2022-09-12 13:15:00,56.57,56.59,56.56,56.57,8395.0,53.187,53.2058,53.1776,53.187,8395.0
2022-09-12 13:20:00,56.57,56.62,56.56,56.59,26918.0,53.187,53.234,53.1776,53.2058,26918.0
2022-09-12 13:25:00,56.59,56.63,56.57,56.62,13911.0,53.2058,53.2434,53.187,53.234,13911.0
2022-09-12 13:30:00,56.61,56.62,56.59,56.62,15490.0,53.2246,53.234,53.2058,53.234,15490.0
2022-09-12 13:35:00,56.63,56.63,56.6,56.6,11215.0,53.2434,53.2434,53.2152,53.2152,11215.0
2022-09-12 13:40:00,56.6,56.61,56.58,56.59,17519.0,53.2152,53.2246,53.1964,53.2058,17519.0
2022-09-12 13:45:00,56.59,56.61,56.58,56.61,7617.0,53.2058,53.2246,53.1964,53.2246,7617.0
2022-09-12 13:50:00,56.6,56.61,56.57,56.58,18133.0,53.2152,53.2246,53.187,53.1964,18133.0
2022-09-12 13:55:00,56.58,56.59,56.55,56.56,15775.0,53.1964,53.2058,53.1682,53.1776,15775.0
2022-09-12 14:00:00,56.55,56.57,56.5,56.5,7348.0,53.1682,53.187,53.1211,53.1211,7348.0
2022-09-12 14:05:00,56.5,56.5,56.46,56.47,12734.0,53.1211,53.1211,53.0835,53.0929,12734.0
2022-09-12 14:10:00,56.46,56.5,56.45,56.5,8528.0,53.0835,53.1211,53.0741,53.1211,8528.0
2022-09-12 14:15:00,56.5,56.5,56.42,56.42,12998.0,53.1211,53.1211,53.0459,53.0459,12998.0
2022-09-12 14:20:00,56.43,56.48,56.39,56.44,25449.0,53.0553,53.1023,53.0177,53.0647,25449.0
2022-09-12 14:25:00,56.44,56.45,56.39,56.39,13002.0,53.0647,53.0741,53.0177,53.0177,13002.0
2022-09-12 14:30:00,56.39,56.4,56.36,56.37,11311.0,53.0177,53.0271,52.9895,52.9989,11311.0
2022-09-12 14:35:00,56.37,56.38,56.3,56.33,542901.0,52.9989,53.0083,52.9331,52.9613,542901.0
2022-09-12 14:40:00,56.33,56.34,56.31,56.32,61804.0,52.9613,52.9707,52.9425,52.9519,61804.0
2022-09-12 14:45:00,56.32,56.34,56.3,56.34,69420.0,52.9519,52.9707,52.9331,52.9707,69420.0
2022-09-12 14:50:00,56.35,56.35,56.3,56.3,24457.0,52.9801,52.9801,52.9331,52.9331,24457.0
2022-09-12 14:55:00,56.3,56.33,56.3,56.31,7884.0,52.9331,52.9613,52.9331,52.9425,7884.0
2022-09-12 15:00:00,56.31,56.33,56.29,56.32,10378.0,52.9425,52.9613,52.9237,52.9519,10378.0
2022-09-12 15:05:00,56.32,56.36,56.3,56.35,27477.0,52.9519,52.9895,52.9331,52.9801,27477.0
2022-09-12 15:10:00,56.35,56.35,56.33,56.34,10053.0,52.9801,52.9801,52.9613,52.9707,10053.0
2022-09-12 15:15:00,56.34,56.35,56.31,56.32,28981.0,52.9707,52.9801,52.9425,52.9519,28981.0
2022-09-12 15:20:00,56.32,56.32,56.28,56.28,45110.0,52.9519,52.9519,52.9143,52.9143,45110.0
2022-09-12 15:25:00,56.28,56.31,56.26,56.3,28487.0,52.9143,52.9425,52.8955,52.9331,28487.0
2022-09-12 15:30:00,56.3,56.32,56.29,56.3,42216.0,52.9331,52.9519,52.9237,52.9331,42216.0
2022-09-12 15:35:00,56.3,56.32,56.29,56.3,35101.0,52.9331,52.9519,52.9237,52.9331,35101.0
2022-09-12 15:40:00,56.3,56.32,56.29,56.32,50748.0,52.9331,52.9519,52.9237,52.9519,50748.0
2022-09-12 15:45:00,56.32,56.33,56.28,56.33,79571.0,52.9519,52.9613,52.9143,52.9613,79571.0
2022-09-12 15:50:00,56.32,56.33,56.29,56.3,89367.0,52.9519,52.9613,52.9237,52.9331,89367.0
2022-09-12 15:55:00,56.3,56.31,56.28,56.31,156656.0,52.9331,52.9425,52.9143,52.9425,156656.0
2022-09-13 09:30:00,55.35,55.63,55.35,55.54,120659.0,52.0399,52.3032,52.0399,52.2186,120659.0
2022-09-13 09:35:00,55.57,55.57,55.36,55.43,41822.0,52.2468,52.2468,52.0493,52.1151,41822.0
2022-09-13 09:40:00,55.42,55.51,55.42,55.47,29336.0,52.1057,52.1904,52.1057,52.1527,29336.0
2022-09-13 09:45:00,55.46,55.53,55.44,55.53,47129.0,52.1433,52.2092,52.1245,52.2092,47129.0
2022-09-13 09:50:00,55.52,55.59,55.51,55.52,61908.0,52.1998,52.2656,52.1904,52.1998,61908.0
2022-09-13 09:55:00,55.5,55.5,55.37,55.37,81250.0,52.181,52.181,52.0587,52.0587,81250.0
2022-09-13 10:00:00,55.36,55.38,55.24,55.25,179208.0,52.0493,52.0681,51.9365,51.9459,179208.0
2022-09-13 10:05:00,55.25,55.39,55.24,55.39,40526.0,51.9459,52.0775,51.9365,52.0775,40526.0
2022-09-13 10:10:00,55.39,55.45,55.32,55.43,50242.0,52.0775,52.1339,52.0117,52.1151,50242.0
2022-09-13 10:15:00,55.43,55.5,55.4,55.5,39701.0,52.1151,52.181,52.0869,52.181,39701.0
2022-09-13 10:20:00,55.5,55.5,55.38,55.38,42513.0,52.181,52.181,52.0681,52.0681,42513.0
2022-09-13 10:25:00,55.38,55.45,55.35,55.42,51513.0,52.0681,52.1339,52.0399,52.1057,51513.0
2022-09-13 10:30:00,55.43,55.44,55.26,55.27,100499.0,52.1151,52.1245,51.9553,51.9647,100499.0
2022-09-13 10:35:00,55.28,55.3,55.21,55.22,40996.0,51.9741,51.9929,51.9083,51.9177,40996.0
2022-09-13 10:40:00,55.22,55.22,55.11,55.14,50278.0,51.9177,51.9177,51.8143,51.8425,50278.0
2022-09-13 10:45:00,55.13,55.15,55.1,55.1,30564.0,51.8331,51.8519,51.8049,51.8049,30564.0
2022-09-13 10:50:00,55.1,55.1,55.03,55.08,55023.0,51.8049,51.8049,51.7391,51.7861,55023.0
2022-09-13 10:55:00,55.07,55.13,55.07,55.11,42260.0,51.7767,51.8331,51.7767,51.8143,42260.0
2022-09-13 11:00:00,55.11,55.14,55.09,55.11,22931.0,51.8143,51.8425,51.7955,51.8143,22931.0
2022-09-13 11:05:00,55.11,55.12,55.01,55.08,21765.0,51.8143,51.8237,51.7203,51.7861,21765.0
2022-09-13 11:10:00,55.08,55.09,55.01,55.06,14411.0,51.7861,51.7955,51.7203,51.7673,14411.0
2022-09-13 11:15:00,55.05,55.1,55.03,55.06,14607.0,51.7579,51.8049,51.7391,51.7673,14607.0
2022-09-13 11:20:00,55.05,55.07,55.01,55.02,9570.0,51.7579,51.7767,51.7203,51.7297,9570.0
2022-09-13 11:25:00,55.02,55.05,55.02,55.05,8696.0,51.7297,51.7579,51.7297,51.7579,8696.0
2022-09-13 11:30:00,55.05,55.09,55.04,55.08,10920.0,51.7579,51.7955,51.7485,51.7861,10920.0
2022-09-13 11:35:00,55.09,55.11,55.09,55.11,6377.0,51.7955,51.8143,51.7955,51.8143,6377.0
2022-09-13 11:40:00,55.12,55.12,55.06,55.07,9167.0,51.8237,51.8237,51.7673,51.7767,9167.0
2022-09-13 11:45:00,55.09,55.09,55.05,55.07,26530.0,51.7955,51.7955,51.7579,51.7767,26530.0
2022-09-13 11:50:00,55.07,55.12,55.06,55.11,5724.0,51.7767,51.8237,51.7673,51.8143,5724.0
2022-09-13 11:55:00,55.11,55.12,55.05,55.06,16992.0,51.8143,51.8237,51.7579,51.7673,16992.0
2022-09-13 12:00:00,55.06,55.09,55.04,55.08,11316.0,51.7673,51.7955,51.7485,51.7861,11316.0
2022-09-13 12:05:00,55.08,55.13,55.07,55.13,14010.0,51.7861,51.8331,51.7767,51.8331,14010.0
2022-09-13 12:10:00,55.13,55.2,55.12,55.2,17810.0,51.8331,51.8989,51.8237,51.8989,17810.0
2022-09-13 12:15:00,55.21,55.22,55.16,55.17,12651.0,51.9083,51.9177,51.8613,51.8707,12651.0
2022-09-13 12:20:00,55.17,55.17,55.13,55.13,9529.0,51.8707,51.8707,51.8331,51.8331,9529.0
2022-09-13 12:25:00,55.12,55.12,55.02,55.04,29772.0,51.8237,51.8237,51.7297,51.7485,29772.0
2022-09-13 12:30:00,55.04,55.05,54.99,55.04,23966.0,51.7485,51.7579,51.7014,51.7485,23966.0
2022-09-13 12:35:00,55.05,55.07,55.05,55.06,9461.0,51.7579,51.7767,51.7579,51.7673,9461.0
2022-09-13 12:40:00,55.05,55.09,55.05,55.07,26731.0,51.7579,51.7955,51.7579,51.7767,26731.0
2022-09-13 12:45:00,55.07,55.08,55.05,55.08,12555.0,51.7767,51.7861,51.7579,51.7861,12555.0
2022-09-13 12:50:00,55.08,55.12,55.07,55.11,7902.0,51.7861,51.8237,51.7767,51.8143,7902.0
2022-09-13 12:55:00,55.11,55.15,55.09,55.15,24158.0,51.8143,51.8519,51.7955,51.8519,24158.0
2022-09-13 13:00:00,55.14,55.22,55.09,55.13,72686.0,51.8425,51.9177,51.7955,51.8331,72686.0
2022-09-13 13:05:00,55.13,55.16,55.11,55.11,8558.0,51.8331,51.8613,51.8143,51.8143,8558.0
2022-09-13 13:10:00,55.1,55.16,55.09,55.15,12245.0,51.8049,51.8613,51.7955,51.8519,12245.0
2022-09-13 13:15:00,55.15,55.17,55.11,55.12,8586.0,51.8519,51.8707,51.8143,51.8237,8586.0
2022-09-13 13:20:00,55.11,55.17,55.1,55.17,7862.0,51.8143,51.8707,51.8049,51.8707,7862.0
2022-09-13 13:25:00,55.16,55.18,55.15,55.17,6392.0,51.8613,51.8801,51.8519,51.8707,6392.0
2022-09-13 13:30:00,55.17,55.19,55.16,55.18,9458.0,51.8707,51.8895,51.8613,51.8801,9458.0
2022-09-13 13:35:00,55.19,55.19,55.12,55.15,7381.0,51.8895,51.8895,51.8237,51.8519,7381.0
2022-09-13 13:40:00,55.16,55.17,55.08,55.09,12470.0,51.8613,51.8707,51.7861,51.7955,12470.0
2022-09-13 13:45:00,55.09,55.1,55.06,55.1,5900.0,51.7955,51.8049,51.7673,51.8049,5900.0
2022-09-13 13:50:00,55.1,55.1,55.02,55.02,11477.0,51.8049,51.8049,51.7297,51.7297,11477.0
2022-09-13 13:55:00,55.02,55.05,54.99,54.99,8759.0,51.7297,51.7579,51.7014,51.7014,8759.0
2022-09-13 14:00:00,54.99,55.02,54.97,54.97,14626.0,51.7014,51.7297,51.6826,51.6826,14626.0
2022-09-13 14:05:00,54.98,55.01,54.98,55.0,33127.0,51.692,51.7203,51.692,51.7109,33127.0
2022-09-13 14:10:00,55.0,55.03,54.97,54.98,39974.0,51.7109,51.7391,51.6826,51.692,39974.0
2022-09-13 14:15:00,54.99,55.01,54.97,55.01,21905.0,51.7014,51.7203,51.6826,51.7203,21905.0
2022-09-13 14:20:00,55.0,55.02,54.95,54.96,19978.0,51.7109,51.7297,51.6638,51.6732,19978.0
2022-09-13 14:25:00,54.97,54.97,54.91,54.92,11659.0,51.6826,51.6826,51.6262,51.6356,11659.0
2022-09-13 14:30:00,54.93,54.93,54.89,54.9,8138.0,51.645,51.645,51.6074,51.6168,8138.0
2022-09-13 14:35:00,54.9,54.9,54.81,54.82,8738.0,51.6168,51.6168,51.5322,51.5416,8738.0
2022-09-13 14:40:00,54.82,54.83,54.75,54.75,11442.0,51.5416,51.551,51.4758,51.4758,11442.0
2022-09-13 14:45:00,54.75,54.77,54.72,54.72,26701.0,51.4758,51.4946,51.4476,51.4476,26701.0
2022-09-13 14:50:00,54.73,54.73,54.64,54.66,23587.0,51.457,51.457,51.3724,51.3912,23587.0
2022-09-13 14:55:00,54.66,54.71,54.64,54.68,65987.0,51.3912,51.4382,51.3724,51.41,65987.0
2022-09-13 15:00:00,54.69,54.71,54.67,54.68,11773.0,51.4194,51.4382,51.4006,51.41,11773.0
2022-09-13 15:05:00,54.66,54.68,54.64,54.65,12501.0,51.3912,51.41,51.3724,51.3818,12501.0
2022-09-13 15:10:00,54.65,54.65,54.59,54.6,19994.0,51.3818,51.3818,51.3254,51.3348,19994.0
2022-09-13 15:15:00,54.6,54.62,54.59,54.61,14618.0,51.3348,51.3536,51.3254,51.3442,14618.0
2022-09-13 15:20:00,54.62,54.62,54.58,54.6,51602.0,51.3536,51.3536,51.316,51.3348,51602.0
2022-09-13 15:25:00,54.6,54.6,54.56,54.57,47089.0,51.3348,51.3348,51.2972,51.3066,47089.0
2022-09-13 15:30:00,54.56,54.58,54.48,54.5,58926.0,51.2972,51.316,51.2219,51.2408,58926.0
2022-09-13 15:35:00,54.5,54.52,54.47,54.51,63024.0,51.2408,51.2596,51.2125,51.2502,63024.0
2022-09-13 15:40:00,54.5,54.51,54.46,54.48,84831.0,51.2408,51.2502,51.2031,51.2219,84831.0
2022-09-13 15:45:00,54.48,54.49,54.42,54.45,86844.0,51.2219,51.2314,51.1655,51.1937,86844.0
2022-09-13 15:50:00,54.46,54.52,54.44,54.5,140832.0,51.2031,51.2596,51.1843,51.2408,140832.0
2022-09-13 15:55:00,54.49,54.6,54.48,54.51,289963.0,51.2314,51.3348,51.2219,51.2502,289963.0
2022-09-14 09:30:00,54.92,54.95,54.79,54.8,62711.0,51.6356,51.6638,51.5134,51.5228,62711.0
2022-09-14 09:35:00,54.8,54.85,54.78,54.83,46226.0,51.5228,51.5698,51.504,51.551,46226.0
2022-09-14 09:40:00,54.82,54.96,54.77,54.96,59166.0,51.5416,51.6732,51.4946,51.6732,59166.0
2022-09-14 09:45:00,54.96,55.0,54.9,54.92,28382.0,51.6732,51.7109,51.6168,51.6356,28382.0
2022-09-14 09:50:00,54.92,54.93,54.86,54.9,37890.0,51.6356,51.645,51.5792,51.6168,37890.0
2022-09-14 09:55:00,54.9,54.95,54.88,54.95,24123.0,51.6168,51.6638,51.598,51.6638,24123.0
2022-09-14 10:00:00,54.95,54.96,54.87,54.88,24517.0,51.6638,51.6732,51.5886,51.598,24517.0
2022-09-14 10:05:00,54.89,54.95,54.84,54.9,74323.0,51.6074,51.6638,51.5604,51.6168,74323.0
2022-09-14 10:10:00,54.9,54.91,54.83,54.86,22313.0,51.6168,51.6262,51.551,51.5792,22313.0
2022-09-14 10:15:00,54.86,54.9,54.82,54.84,22925.0,51.5792,51.6168,51.5416,51.5604,22925.0
2022-09-14 10:20:00,54.84,54.86,54.76,54.78,27909.0,51.5604,51.5792,51.4852,51.504,27909.0
2022-09-14 10:25:00,54.77,54.79,54.67,54.68,30370.0,51.4946,51.5134,51.4006,51.41,30370.0
2022-09-14 10:30:00,54.67,54.78,54.66,54.78,33314.0,51.4006,51.504,51.3912,51.504,33314.0
2022-09-14 10:35:00,54.78,54.89,54.76,54.87,20081.0,51.504,51.6074,51.4852,51.5886,20081.0
2022-09-14 10:40:00,54.88,54.96,54.85,54.94,21879.0,51.598,51.6732,51.5698,51.6544,21879.0
2022-09-14 10:45:00,54.94,54.97,54.89,54.91,56729.0,51.6544,51.6826,51.6074,51.6262,56729.0
2022-09-14 10:50:00,54.91,55.03,54.9,55.03,31771.0,51.6262,51.7391,51.6168,51.7391,31771.0
2022-09-14 10:55:00,55.02,55.02,54.95,54.97,21928.0,51.7297,51.7297,51.6638,51.6826,21928.0
2022-09-14 11:00:00,54.98,55.0,54.93,54.97,12158.0,51.692,51.7109,51.645,51.6826,12158.0
2022-09-14 11:05:00,54.98,55.05,54.95,55.05,19262.0,51.692,51.7579,51.6638,51.7579,19262.0
2022-09-14 11:10:00,55.04,55.12,55.04,55.08,16634.0,51.7485,51.8237,51.7485,51.7861,16634.0
2022-09-14 11:15:00,55.08,55.14,55.07,55.12,132272.0,51.7861,51.8425,51.7767,51.8237,132272.0
2022-09-14 11:20:00,55.12,55.14,55.08,55.1,24375.0,51.8237,51.8425,51.7861,51.8049,24375.0
2022-09-14 11:25:00,55.1,55.12,55.08,55.08,22114.0,51.8049,51.8237,51.7861,51.7861,22114.0
2022-09-14 11:30:00,55.09,55.11,55.04,55.05,38087.0,51.7955,51.8143,51.7485,51.7579,38087.0
2022-09-14 11:35:00,55.04,55.1,55.04,55.1,17012.0,51.7485,51.8049,51.7485,51.8049,17012.0
2022-09-14 11:40:00,55.1,55.16,55.1,55.16,13205.0,51.8049,51.8613,51.8049,51.8613,13205.0
2022-09-14 11:45:00,55.16,55.22,55.16,55.18,43046.0,51.8613,51.9177,51.8613,51.8801,43046.0
2022-09-14 11:50:00,55.18,55.18,55.12,55.18,23753.0,51.8801,51.8801,51.8237,51.8801,23753.0
2022-09-14 11:55:00,55.19,55.2,55.16,55.16,25782.0,51.8895,51.8989,51.8613,51.8613,25782.0
2022-09-14 12:00:00,55.16,55.18,55.12,55.14,19450.0,51.8613,51.8801,51.8237,51.8425,19450.0
2022-09-14 12:05:00,55.13,55.15,55.11,55.15,12870.0,51.8331,51.8519,51.8143,51.8519,12870.0
2022-09-14 12:10:00,55.15,55.18,55.13,55.18,12280.0,51.8519,51.8801,51.8331,51.8801,12280.0
2022-09-14 12:15:00,55.18,55.2,55.16,55.17,13245.0,51.8801,51.8989,51.8613,51.8707,13245.0
2022-09-14 12:20:00,55.17,55.18,55.15,55.18,16740.0,51.8707,51.8801,51.8519,51.8801,16740.0
2022-09-14 12:25:00,55.19,55.2,55.14,55.15,13341.0,51.8895,51.8989,51.8425,51.8519,13341.0
2022-09-14 12:30:00,55.16,55.18,55.14,55.16,18758.0,51.8613,51.8801,51.8425,51.8613,18758.0
2022-09-14 12:35:00,55.16,55.24,55.15,55.22,22767.0,51.8613,51.9365,51.8519,51.9177,22767.0
2022-09-14 12:40:00,55.23,55.28,55.22,55.27,26329.0,51.9271,51.9741,51.9177,51.9647,26329.0
2022-09-14 12:45:00,55.27,55.27,55.21,55.24,14886.0,51.9647,51.9647,51.9083,51.9365,14886.0
2022-09-14 12:50:00,55.24,55.26,55.22,55.23,12471.0,51.9365,51.9553,51.9177,51.9271,12471.0
2022-09-14 12:55:00,55.23,55.25,55.21,55.22,12911.0,51.9271,51.9459,51.9083,51.9177,12911.0
2022-09-14 13:00:00,55.22,55.25,55.21,55.21,26199.0,51.9177,51.9459,51.9083,51.9083,26199.0
2022-09-14 13:05:00,55.2,55.22,55.19,55.2,17041.0,51.8989,51.9177,51.8895,51.8989,17041.0
2022-09-14 13:10:00,55.21,55.23,55.21,55.23,17483.0,51.9083,51.9271,51.9083,51.9271,17483.0
2022-09-14 13:15:00,55.22,55.25,55.19,55.2,22624.0,51.9177,51.9459,51.8895,51.8989,22624.0
2022-09-14 13:20:00,55.2,55.21,55.19,55.19,14614.0,51.8989,51.9083,51.8895,51.8895,14614.0
2022-09-14 13:25:00,55.19,55.19,55.17,55.19,17174.0,51.8895,51.8895,51.8707,51.8895,17174.0
2022-09-14 13:30:00,55.19,55.2,55.16,55.17,10691.0,51.8895,51.8989,51.8613,51.8707,10691.0
2022-09-14 13:35:00,55.16,55.18,55.15,55.15,5858.0,51.8613,51.8801,51.8519,51.8519,5858.0
2022-09-14 13:40:00,55.15,55.15,55.12,55.13,16531.0,51.8519,51.8519,51.8237,51.8331,16531.0
2022-09-14 13:45:00,55.14,55.14,54.96,54.98,37109.0,51.8425,51.8425,51.6732,51.692,37109.0
2022-09-14 13:50:00,54.98,55.01,54.96,54.97,40073.0,51.692,51.7203,51.6732,51.6826,40073.0
2022-09-14 13:55:00,54.97,54.98,54.91,54.97,96220.0,51.6826,51.692,51.6262,51.6826,96220.0
2022-09-14 14:00:00,54.97,55.0,54.94,54.95,24493.0,51.6826,51.7109,51.6544,51.6638,24493.0
2022-09-14 14:05:00,54.95,55.01,54.95,54.98,64819.0,51.6638,51.7203,51.6638,51.692,64819.0
2022-09-14 14:10:00,54.98,54.99,54.94,54.97,31794.0,51.692,51.7014,51.6544,51.6826,31794.0
2022-09-14 14:15:00,54.96,55.0,54.95,54.99,38821.0,51.6732,51.7109,51.6638,51.7014,38821.0
2022-09-14 14:20:00,55.0,55.01,54.99,55.01,19085.0,51.7109,51.7203,51.7014,51.7203,19085.0
2022-09-14 14:25:00,55.0,55.01,54.98,54.99,10525.0,51.7109,51.7203,51.692,51.7014,10525.0
2022-09-14 14:30:00,55.0,55.06,54.99,55.05,46547.0,51.7109,51.7673,51.7014,51.7579,46547.0
2022-09-14 14:35:00,55.05,55.06,55.03,55.05,21052.0,51.7579,51.7673,51.7391,51.7579,21052.0
2022-09-14 14:40:00,55.05,55.07,55.02,55.03,22993.0,51.7579,51.7767,51.7297,51.7391,22993.0
2022-09-14 14:45:00,55.02,55.05,54.98,55.04,19539.0,51.7297,51.7579,51.692,51.7485,19539.0
2022-09-14 14:50:00,55.04,55.06,54.98,54.99,24631.0,51.7485,51.7673,51.692,51.7014,24631.0
2022-09-14 14:55:00,55.0,55.02,54.96,54.96,18811.0,51.7109,51.7297,51.6732,51.6732,18811.0
2022-09-14 15:00:00,54.96,54.98,54.91,54.92,20772.0,51.6732,51.692,51.6262,51.6356,20772.0
2022-09-14 15:05:00,54.93,55.0,54.93,55.0,18519.0,51.645,51.7109,51.645,51.7109,18519.0
2022-09-14 15:10:00,55.0,55.0,54.87,54.87,27430.0,51.7109,51.7109,51.5886,51.5886,27430.0
2022-09-14 15:15:00,54.87,54.87,54.8,54.84,18993.0,51.5886,51.5886,51.5228,51.5604,18993.0
2022-09-14 15:20:00,54.83,54.88,54.82,54.86,31433.0,51.551,51.598,51.5416,51.5792,31433.0
2022-09-14 15:25:00,54.86,54.86,54.8,54.84,36815.0,51.5792,51.5792,51.5228,51.5604,36815.0
2022-09-14 15:30:00,54.84,54.86,54.77,54.85,31351.0,51.5604,51.5792,51.4946,51.5698,31351.0
2022-09-14 15:35:00,54.85,54.87,54.82,54.87,28147.0,51.5698,51.5886,51.5416,51.5886,28147.0
2022-09-14 15:40:00,54.87,54.93,54.86,54.93,35754.0,51.5886,51.645,51.5792,51.645,35754.0
2022-09-14 15:45:00,54.93,54.96,54.9,54.96,41649.0,51.645,51.6732,51.6168,51.6732,41649.0
2022-09-14 15:50:00,54.96,55.06,54.95,55.04,101517.0,51.6732,51.7673,51.6638,51.7485,101517.0
2022-09-14 15:55:00,55.04,55.12,55.01,55.06,212069.0,51.7485,51.8237,51.7203,51.7673,212069.0
2022-09-15 09:30:00,54.33,54.33,54.21,54.29,37819.0,51.0809,51.0809,50.9681,51.0433,37819.0
2022-09-15 09:35:00,54.29,54.31,54.21,54.23,65254.0,51.0433,51.0621,50.9681,50.9869,65254.0
2022-09-15 09:40:00,54.23,54.38,54.23,54.36,51388.0,50.9869,51.1279,50.9869,51.1091,51388.0
2022-09-15 09:45:00,54.36,54.45,54.33,54.45,39494.0,51.1091,51.1937,51.0809,51.1937,39494.0
2022-09-15 09:50:00,54.46,54.5,54.42,54.47,48708.0,51.2031,51.2408,51.1655,51.2125,48708.0
2022-09-15 09:55:00,54.46,54.5,54.44,54.49,36106.0,51.2031,51.2408,51.1843,51.2314,36106.0
2022-09-15 10:00:00,54.52,54.54,54.45,54.49,27488.0,51.2596,51.2784,51.1937,51.2314,27488.0
2022-09-15 10:05:00,54.49,54.51,54.46,54.47,20521.0,51.2314,51.2502,51.2031,51.2125,20521.0
2022-09-15 10:10:00,54.47,54.52,54.46,54.51,24468.0,51.2125,51.2596,51.2031,51.2502,24468.0
2022-09-15 10:15:00,54.51,54.56,54.48,54.51,20112.0,51.2502,51.2972,51.2219,51.2502,20112.0
2022-09-15 10:20:00,54.5,54.51,54.37,54.4,40799.0,51.2408,51.2502,51.1185,51.1467,40799.0
2022-09-15 10:25:00,54.4,54.41,54.25,54.26,40529.0,51.1467,51.1561,51.0057,51.0151,40529.0
2022-09-15 10:30:00,54.26,54.29,54.22,54.24,20798.0,51.0151,51.0433,50.9775,50.9963,20798.0
2022-09-15 10:35:00,54.25,54.31,54.25,54.3,48254.0,51.0057,51.0621,51.0057,51.0527,48254.0
2022-09-15 10:40:00,54.29,54.3,54.24,54.29,40980.0,51.0433,51.0527,50.9963,51.0433,40980.0
2022-09-15 10:45:00,54.3,54.3,54.21,54.22,24097.0,51.0527,51.0527,50.9681,50.9775,24097.0
2022-09-15 10:50:00,54.2,54.2,54.11,54.14,47407.0,50.9587,50.9587,50.8741,50.9023,47407.0
2022-09-15 10:55:00,54.14,54.15,54.06,54.08,55967.0,50.9023,50.9117,50.8271,50.8459,55967.0
2022-09-15 11:00:00,54.07,54.13,54.04,54.13,40788.0,50.8365,50.8929,50.8083,50.8929,40788.0
2022-09-15 11:05:00,54.13,54.14,54.1,54.1,21541.0,50.8929,50.9023,50.8647,50.8647,21541.0
2022-09-15 11:10:00,54.08,54.08,54.02,54.05,16391.0,50.8459,50.8459,50.7895,50.8177,16391.0
2022-09-15 11:15:00,54.04,54.11,54.03,54.11,11305.0,50.8083,50.8741,50.7989,50.8741,11305.0
2022-09-15 11:20:00,54.1,54.17,54.1,54.15,27650.0,50.8647,50.9305,50.8647,50.9117,27650.0
2022-09-15 11:25:00,54.16,54.21,54.15,54.16,5284.0,50.9211,50.9681,50.9117,50.9211,5284.0
2022-09-15 11:30:00,54.17,54.2,54.16,54.17,26947.0,50.9305,50.9587,50.9211,50.9305,26947.0
2022-09-15 11:35:00,54.16,54.21,54.16,54.19,25044.0,50.9211,50.9681,50.9211,50.9493,25044.0
2022-09-15 11:40:00,54.18,54.22,54.18,54.19,7519.0,50.9399,50.9775,50.9399,50.9493,7519.0
2022-09-15 11:45:00,54.19,54.21,54.13,54.14,14848.0,50.9493,50.9681,50.8929,50.9023,14848.0
2022-09-15 11:50:00,54.12,54.12,54.07,54.09,30032.0,50.8835,50.8835,50.8365,50.8553,30032.0
2022-09-15 11:55:00,54.09,54.1,54.03,54.09,46112.0,50.8553,50.8647,50.7989,50.8553,46112.0
2022-09-15 12:00:00,54.08,54.13,54.06,54.13,22059.0,50.8459,50.8929,50.8271,50.8929,22059.0
2022-09-15 12:05:00,54.13,54.13,54.08,54.09,25425.0,50.8929,50.8929,50.8459,50.8553,25425.0
2022-09-15 12:10:00,54.09,54.1,54.06,54.07,26179.0,50.8553,50.8647,50.8271,50.8365,26179.0
2022-09-15 12:15:00,54.06,54.1,54.05,54.1,17751.0,50.8271,50.8647,50.8177,50.8647,17751.0
2022-09-15 12:20:00,54.09,54.1,54.03,54.09,19142.0,50.8553,50.8647,50.7989,50.8553,19142.0
2022-09-15 12:25:00,54.07,54.1,54.04,54.04,9508.0,50.8365,50.8647,50.8083,50.8083,9508.0
2022-09-15 12:30:00,54.04,54.09,54.04,54.09,5241.0,50.8083,50.8553,50.8083,50.8553,5241.0
2022-09-15 12:35:00,54.11,54.14,54.1,54.14,16682.0,50.8741,50.9023,50.8647,50.9023,16682.0
2022-09-15 12:40:00,54.14,54.15,54.12,54.14,21942.0,50.9023,50.9117,50.8835,50.9023,21942.0
2022-09-15 12:45:00,54.14,54.15,54.11,54.15,29933.0,50.9023,50.9117,50.8741,50.9117,29933.0
2022-09-15 12:50:00,54.14,54.17,54.14,54.14,5039.0,50.9023,50.9305,50.9023,50.9023,5039.0
2022-09-15 12:55:00,54.13,54.15,54.12,54.15,12432.0,50.8929,50.9117,50.8835,50.9117,12432.0
2022-09-15 13:00:00,54.16,54.28,54.16,54.26,69823.0,50.9211,51.0339,50.9211,51.0151,69823.0
2022-09-15 13:05:00,54.26,54.29,54.25,54.25,18378.0,51.0151,51.0433,51.0057,51.0057,18378.0
2022-09-15 13:10:00,54.25,54.26,54.22,54.24,5415.0,51.0057,51.0151,50.9775,50.9963,5415.0
2022-09-15 13:15:00,54.25,54.29,54.22,54.25,18870.0,51.0057,51.0433,50.9775,51.0057,18870.0
2022-09-15 13:20:00,54.26,54.28,54.24,54.27,6273.0,51.0151,51.0339,50.9963,51.0245,6273.0
2022-09-15 13:25:00,54.27,54.31,54.26,54.27,24323.0,51.0245,51.0621,51.0151,51.0245,24323.0
2022-09-15 13:30:00,54.26,54.26,54.22,54.24,5431.0,51.0151,51.0151,50.9775,50.9963,5431.0
2022-09-15 13:35:00,54.23,54.23,54.18,54.2,6008.0,50.9869,50.9869,50.9399,50.9587,6008.0
2022-09-15 13:40:00,54.19,54.21,54.16,54.16,10422.0,50.9493,50.9681,50.9211,50.9211,10422.0
2022-09-15 13:45:00,54.17,54.17,54.12,54.13,37741.0,50.9305,50.9305,50.8835,50.8929,37741.0
2022-09-15 13:50:00,54.12,54.13,54.08,54.12,37672.0,50.8835,50.8929,50.8459,50.8835,37672.0
2022-09-15 13:55:00,54.12,54.14,54.11,54.13,6147.0,50.8835,50.9023,50.8741,50.8929,6147.0
2022-09-15 14:00:00,54.12,54.12,54.03,54.04,27839.0,50.8835,50.8835,50.7989,50.8083,27839.0
2022-09-15 14:05:00,54.05,54.06,54.03,54.05,6333.0,50.8177,50.8271,50.7989,50.8177,6333.0
2022-09-15 14:10:00,54.04,54.08,54.03,54.06,10596.0,50.8083,50.8459,50.7989,50.8271,10596.0
2022-09-15 14:15:00,54.06,54.09,54.03,54.08,10154.0,50.8271,50.8553,50.7989,50.8459,10154.0
2022-09-15 14:20:00,54.06,54.07,54.03,54.05,10054.0,50.8271,50.8365,50.7989,50.8177,10054.0
2022-09-15 14:25:00,54.04,54.07,54.03,54.07,14442.0,50.8083,50.8365,50.7989,50.8365,14442.0
2022-09-15 14:30:00,54.07,54.1,54.05,54.07,10670.0,50.8365,50.8647,50.8177,50.8365,10670.0
2022-09-15 14:35:00,54.07,54.09,54.05,54.07,9157.0,50.8365,50.8553,50.8177,50.8365,9157.0
2022-09-15 14:40:00,54.05,54.07,54.02,54.06,21532.0,50.8177,50.8365,50.7895,50.8271,21532.0
2022-09-15 14:45:00,54.06,54.06,54.0,54.02,20636.0,50.8271,50.8271,50.7707,50.7895,20636.0
2022-09-15 14:50:00,54.01,54.05,53.98,54.05,46478.0,50.7801,50.8177,50.7519,50.8177,46478.0
2022-09-15 14:55:00,54.03,54.03,54.0,54.0,5790.0,50.7989,50.7989,50.7707,50.7707,5790.0
2022-09-15 15:00:00,54.01,54.02,53.97,54.0,10998.0,50.7801,50.7895,50.7424,50.7707,10998.0
2022-09-15 15:05:00,54.01,54.01,53.98,53.98,12988.0,50.7801,50.7801,50.7519,50.7519,12988.0
2022-09-15 15:10:00,53.98,53.98,53.92,53.94,47113.0,50.7519,50.7519,50.6954,50.7142,47113.0
2022-09-15 15:15:00,53.94,53.95,53.9,53.91,19771.0,50.7142,50.7236,50.6766,50.686,19771.0
2022-09-15 15:20:00,53.91,53.95,53.9,53.95,22148.0,50.686,50.7236,50.6766,50.7236,22148.0
2022-09-15 15:25:00,53.94,53.95,53.87,53.88,23608.0,50.7142,50.7236,50.6484,50.6578,23608.0
2022-09-15 15:30:00,53.88,53.93,53.87,53.89,24317.0,50.6578,50.7048,50.6484,50.6672,24317.0
2022-09-15 15:35:00,53.89,53.94,53.88,53.94,42197.0,50.6672,50.7142,50.6578,50.7142,42197.0
2022-09-15 15:40:00,53.94,53.96,53.92,53.94,42790.0,50.7142,50.733,50.6954,50.7142,42790.0
2022-09-15 15:45:00,53.94,53.99,53.94,53.97,66686.0,50.7142,50.7613,50.7142,50.7424,66686.0
2022-09-15 15:50:00,53.97,54.04,53.94,54.0,105491.0,50.7424,50.8083,50.7142,50.7707,105491.0
2022-09-15 15:55:00,54.0,54.03,53.93,53.97,162285.0,50.7707,50.7989,50.7048,50.7424,162285.0
2022-09-16 09:30:00,53.99,54.0,53.89,53.92,106545.0,50.7613,50.7707,50.6672,50.6954,106545.0
2022-09-16 09:35:00,53.92,54.04,53.91,54.04,68373.0,50.6954,50.8083,50.686,50.8083,68373.0
2022-09-16 09:40:00,54.04,54.04,53.93,53.94,51780.0,50.8083,50.8083,50.7048,50.7142,51780.0
2022-09-16 09:45:00,53.95,53.99,53.92,53.97,70195.0,50.7236,50.7613,50.6954,50.7424,70195.0
2022-09-16 09:50:00,53.98,54.04,53.97,53.99,32730.0,50.7519,50.8083,50.7424,50.7613,32730.0
2022-09-16 09:55:00,54.0,54.02,53.92,53.96,26091.0,50.7707,50.7895,50.6954,50.733,26091.0
2022-09-16 10:00:00,53.98,54.12,53.98,54.08,94209.0,50.7519,50.8835,50.7519,50.8459,94209.0
2022-09-16 10:05:00,54.07,54.2,54.07,54.14,21908.0,50.8365,50.9587,50.8365,50.9023,21908.0
2022-09-16 10:10:00,54.14,54.41,54.14,54.37,64401.0,50.9023,51.1561,50.9023,51.1185,64401.0
2022-09-16 10:15:00,54.37,54.39,54.32,54.33,20421.0,51.1185,51.1373,51.0715,51.0809,20421.0
2022-09-16 10:20:00,54.33,54.38,54.28,54.36,32549.0,51.0809,51.1279,51.0339,51.1091,32549.0
2022-09-16 10:25:00,54.36,54.4,54.32,54.36,22010.0,51.1091,51.1467,51.0715,51.1091,22010.0
2022-09-16 10:30:00,54.36,54.48,54.36,54.48,32915.0,51.1091,51.2219,51.1091,51.2219,32915.0
2022-09-16 10:35:00,54.48,54.55,54.47,54.48,31054.0,51.2219,51.2878,51.2125,51.2219,31054.0
2022-09-16 10:40:00,54.49,54.57,54.49,54.53,22871.0,51.2314,51.3066,51.2314,51.269,22871.0
2022-09-16 10:45:00,54.52,54.58,54.49,54.5,26886.0,51.2596,51.316,51.2314,51.2408,26886.0
2022-09-16 10:50:00,54.5,54.57,54.49,54.52,31966.0,51.2408,51.3066,51.2314,51.2596,31966.0
2022-09-16 10:55:00,54.52,54.53,54.4,54.41,76261.0,51.2596,51.269,51.1467,51.1561,76261.0
2022-09-16 11:00:00,54.41,54.45,54.39,54.41,41214.0,51.1561,51.1937,51.1373,51.1561,41214.0
2022-09-16 11:05:00,54.41,54.46,54.4,54.41,21282.0,51.1561,51.2031,51.1467,51.1561,21282.0
2022-09-16 11:10:00,54.41,54.41,54.36,54.37,41080.0,51.1561,51.1561,51.1091,51.1185,41080.0
2022-09-16 11:15:00,54.37,54.47,54.36,54.47,30817.0,51.1185,51.2125,51.1091,51.2125,30817.0
2022-09-16 11:20:00,54.46,54.46,54.37,54.38,12493.0,51.2031,51.2031,51.1185,51.1279,12493.0
2022-09-16 11:25:00,54.36,54.41,54.36,54.38,10247.0,51.1091,51.1561,51.1091,51.1279,10247.0
2022-09-16 11:30:00,54.38,54.4,54.33,54.36,13021.0,51.1279,51.1467,51.0809,51.1091,13021.0
2022-09-16 11:35:00,54.37,54.38,54.26,54.27,16669.0,51.1185,51.1279,51.0151,51.0245,16669.0
2022-09-16 11:40:00,54.26,54.29,54.24,54.26,9530.0,51.0151,51.0433,50.9963,51.0151,9530.0
2022-09-16 11:45:00,54.25,54.26,54.22,54.23,36287.0,51.0057,51.0151,50.9775,50.9869,36287.0
2022-09-16 11:50:00,54.22,54.3,54.22,54.3,57106.0,50.9775,51.0527,50.9775,51.0527,57106.0
2022-09-16 11:55:00,54.3,54.34,54.29,54.33,41324.0,51.0527,51.0903,51.0433,51.0809,41324.0
2022-09-16 12:00:00,54.33,54.34,54.3,54.34,25786.0,51.0809,51.0903,51.0527,51.0903,25786.0
2022-09-16 12:05:00,54.35,54.4,54.35,54.35,15428.0,51.0997,51.1467,51.0997,51.0997,15428.0
2022-09-16 12:10:00,54.34,54.36,54.31,54.31,9708.0,51.0903,51.1091,51.0621,51.0621,9708.0
2022-09-16 12:15:00,54.31,54.32,54.26,54.28,13803.0,51.0621,51.0715,51.0151,51.0339,13803.0
2022-09-16 12:20:00,54.28,54.28,54.23,54.24,36123.0,51.0339,51.0339,50.9869,50.9963,36123.0
2022-09-16 12:25:00,54.24,54.24,54.2,54.22,14239.0,50.9963,50.9963,50.9587,50.9775,14239.0
2022-09-16 12:30:00,54.21,54.22,54.19,54.19,16278.0,50.9681,50.9775,50.9493,50.9493,16278.0
2022-09-16 12:35:00,54.2,54.2,54.17,54.18,29796.0,50.9587,50.9587,50.9305,50.9399,29796.0
2022-09-16 12:40:00,54.19,54.24,54.19,54.23,5838.0,50.9493,50.9963,50.9493,50.9869,5838.0
2022-09-16 12:45:00,54.23,54.27,54.22,54.27,12250.0,50.9869,51.0245,50.9775,51.0245,12250.0
2022-09-16 12:50:00,54.26,54.3,54.25,54.27,8257.0,51.0151,51.0527,51.0057,51.0245,8257.0
2022-09-16 12:55:00,54.27,54.3,54.26,54.3,10483.0,51.0245,51.0527,51.0151,51.0527,10483.0
2022-09-16 13:00:00,54.3,54.3,54.24,54.24,10431.0,51.0527,51.0527,50.9963,50.9963,10431.0
2022-09-16 13:05:00,54.24,54.24,54.19,54.2,8001.0,50.9963,50.9963,50.9493,50.9587,8001.0
2022-09-16 13:10:00,54.21,54.24,54.2,54.22,5676.0,50.9681,50.9963,50.9587,50.9775,5676.0
2022-09-16 13:15:00,54.21,54.22,54.2,54.21,17739.0,50.9681,50.9775,50.9587,50.9681,17739.0
2022-09-16 13:20:00,54.22,54.23,54.18,54.22,23427.0,50.9775,50.9869,50.9399,50.9775,23427.0
2022-09-16 13:25:00,54.22,54.22,54.16,54.16,73035.0,50.9775,50.9775,50.9211,50.9211,73035.0
2022-09-16 13:30:00,54.17,54.23,54.16,54.18,20584.0,50.9305,50.9869,50.9211,50.9399,20584.0
2022-09-16 13:35:00,54.19,54.27,54.19,54.25,16572.0,50.9493,51.0245,50.9493,51.0057,16572.0
2022-09-16 13:40:00,54.24,54.26,54.22,54.23,11288.0,50.9963,51.0151,50.9775,50.9869,11288.0
2022-09-16 13:45:00,54.22,54.22,54.15,54.16,2082.0,50.9775,50.9775,50.9117,50.9211,2082.0
2022-09-16 13:50:00,54.15,54.16,54.14,54.15,6481.0,50.9117,50.9211,50.9023,50.9117,6481.0
2022-09-16 13:55:00,54.15,54.18,54.13,54.16,13310.0,50.9117,50.9399,50.8929,50.9211,13310.0
2022-09-16 14:00:00,54.16,54.22,54.15,54.22,13138.0,50.9211,50.9775,50.9117,50.9775,13138.0
2022-09-16 14:05:00,54.21,54.22,54.19,54.21,6327.0,50.9681,50.9775,50.9493,50.9681,6327.0
2022-09-16 14:10:00,54.21,54.22,54.19,54.21,3835.0,50.9681,50.9775,50.9493,50.9681,3835.0
2022-09-16 14:15:00,54.21,54.27,54.21,54.22,12453.0,50.9681,51.0245,50.9681,50.9775,12453.0
2022-09-16 14:20:00,54.22,54.27,54.21,54.26,17771.0,50.9775,51.0245,50.9681,51.0151,17771.0
2022-09-16 14:25:00,54.26,54.37,54.25,54.35,41543.0,51.0151,51.1185,51.0057,51.0997,41543.0
2022-09-16 14:30:00,54.34,54.37,54.31,54.37,43362.0,51.0903,51.1185,51.0621,51.1185,43362.0
2022-09-16 14:35:00,54.37,54.39,54.35,54.36,20274.0,51.1185,51.1373,51.0997,51.1091,20274.0
2022-09-16 14:40:00,54.35,54.38,54.34,54.37,18882.0,51.0997,51.1279,51.0903,51.1185,18882.0
2022-09-16 14:45:00,54.37,54.41,54.35,54.39,44602.0,51.1185,51.1561,51.0997,51.1373,44602.0
2022-09-16 14:50:00,54.37,54.39,54.35,54.39,16022.0,51.1185,51.1373,51.0997,51.1373,16022.0
2022-09-16 14:55:00,54.39,54.41,54.37,54.39,17095.0,51.1373,51.1561,51.1185,51.1373,17095.0
2022-09-16 15:00:00,54.38,54.44,54.38,54.44,11790.0,51.1279,51.1843,51.1279,51.1843,11790.0
2022-09-16 15:05:00,54.44,54.49,54.44,54.47,12174.0,51.1843,51.2314,51.1843,51.2125,12174.0
2022-09-16 15:10:00,54.46,54.46,54.39,54.39,21165.0,51.2031,51.2031,51.1373,51.1373,21165.0
2022-09-16 15:15:00,54.39,54.43,54.35,54.36,8168.0,51.1373,51.1749,51.0997,51.1091,8168.0
2022-09-16 15:20:00,54.37,54.44,54.37,54.41,27313.0,51.1185,51.1843,51.1185,51.1561,27313.0
2022-09-16 15:25:00,54.4,54.41,54.33,54.35,13196.0,51.1467,51.1561,51.0809,51.0997,13196.0
2022-09-16 15:30:00,54.36,54.36,54.29,54.31,38216.0,51.1091,51.1091,51.0433,51.0621,38216.0
2022-09-16 15:35:00,54.3,54.36,54.29,54.35,35404.0,51.0527,51.1091,51.0433,51.0997,35404.0
2022-09-16 15:40:00,54.35,54.43,54.35,54.43,82775.0,51.0997,51.1749,51.0997,51.1749,82775.0
2022-09-16 15:45:00,54.44,54.45,54.38,54.41,105443.0,51.1843,51.1937,51.1279,51.1561,105443.0
2022-09-16 15:50:00,54.4,54.45,54.37,54.4,133018.0,51.1467,51.1937,51.1185,51.1467,133018.0
2022-09-16 15:55:00,54.4,54.46,54.39,54.42,166393.0,51.1467,51.2031,51.1373,51.1655,166393.0
2022-09-19 09:30:00,53.8,53.94,53.74,53.86,95282.0,50.5826,50.7142,50.5262,50.639,95282.0
2022-09-19 09:35:00,53.87,53.88,53.81,53.86,71768.0,50.6484,50.6578,50.592,50.639,71768.0
2022-09-19 09:40:00,53.87,53.95,53.86,53.92,68870.0,50.6484,50.7236,50.639,50.6954,68870.0
2022-09-19 09:45:00,53.93,53.98,53.92,53.95,45996.0,50.7048,50.7519,50.6954,50.7236,45996.0
2022-09-19 09:50:00,53.95,54.0,53.94,53.98,38403.0,50.7236,50.7707,50.7142,50.7519,38403.0
2022-09-19 09:55:00,53.97,54.0,53.91,53.93,17863.0,50.7424,50.7707,50.686,50.7048,17863.0
2022-09-19 10:00:00,53.93,53.93,53.81,53.82,23121.0,50.7048,50.7048,50.592,50.6014,23121.0
2022-09-19 10:05:00,53.81,53.9,53.81,53.85,22768.0,50.592,50.6766,50.592,50.6296,22768.0
2022-09-19 10:10:00,53.84,53.94,53.83,53.9,51215.0,50.6202,50.7142,50.6108,50.6766,51215.0
2022-09-19 10:15:00,53.87,53.9,53.8,53.81,22841.0,50.6484,50.6766,50.5826,50.592,22841.0
2022-09-19 10:20:00,53.81,53.84,53.78,53.82,69945.0,50.592,50.6202,50.5638,50.6014,69945.0
2022-09-19 10:25:00,53.85,53.92,53.85,53.92,17556.0,50.6296,50.6954,50.6296,50.6954,17556.0
2022-09-19 10:30:00,53.92,53.94,53.89,53.93,25324.0,50.6954,50.7142,50.6672,50.7048,25324.0
2022-09-19 10:35:00,53.97,54.05,53.97,54.02,58046.0,50.7424,50.8177,50.7424,50.7895,58046.0
2022-09-19 10:40:00,54.02,54.11,54.01,54.08,36242.0,50.7895,50.8741,50.7801,50.8459,36242.0
2022-09-19 10:45:00,54.08,54.1,54.05,54.08,17102.0,50.8459,50.8647,50.8177,50.8459,17102.0
2022-09-19 10:50:00,54.06,54.08,54.01,54.03,13097.0,50.8271,50.8459,50.7801,50.7989,13097.0
2022-09-19 10:55:00,54.02,54.06,54.02,54.05,7965.0,50.7895,50.8271,50.7895,50.8177,7965.0
2022-09-19 11:00:00,54.05,54.1,54.04,54.09,34764.0,50.8177,50.8647,50.8083,50.8553,34764.0
2022-09-19 11:05:00,54.08,54.12,54.07,54.08,13191.0,50.8459,50.8835,50.8365,50.8459,13191.0
2022-09-19 11:10:00,54.09,54.11,54.06,54.09,28166.0,50.8553,50.8741,50.8271,50.8553,28166.0
2022-09-19 11:15:00,54.09,54.14,54.07,54.13,63335.0,50.8553,50.9023,50.8365,50.8929,63335.0
2022-09-19 11:20:00,54.12,54.13,54.04,54.04,35073.0,50.8835,50.8929,50.8083,50.8083,35073.0
2022-09-19 11:25:00,54.04,54.05,54.01,54.01,4915.0,50.8083,50.8177,50.7801,50.7801,4915.0
2022-09-19 11:30:00,54.01,54.02,53.94,53.97,30489.0,50.7801,50.7895,50.7142,50.7424,30489.0
2022-09-19 11:35:00,53.97,53.97,53.91,53.95,16215.0,50.7424,50.7424,50.686,50.7236,16215.0
2022-09-19 11:40:00,53.95,54.0,53.93,53.99,22382.0,50.7236,50.7707,50.7048,50.7613,22382.0
2022-09-19 11:45:00,53.99,54.01,53.99,54.01,26573.0,50.7613,50.7801,50.7613,50.7801,26573.0
2022-09-19 11:50:00,54.01,54.04,53.99,54.02,19695.0,50.7801,50.8083,50.7613,50.7895,19695.0
2022-09-19 11:55:00,54.02,54.03,53.97,53.98,52377.0,50.7895,50.7989,50.7424,50.7519,52377.0
2022-09-19 12:00:00,53.97,54.01,53.97,53.97,17348.0,50.7424,50.7801,50.7424,50.7424,17348.0
2022-09-19 12:05:00,53.98,53.99,53.92,53.98,30349.0,50.7519,50.7613,50.6954,50.7519,30349.0
2022-09-19 12:10:00,53.99,54.02,53.99,53.99,7351.0,50.7613,50.7895,50.7613,50.7613,7351.0
2022-09-19 12:15:00,53.99,54.04,53.98,54.02,25019.0,50.7613,50.8083,50.7519,50.7895,25019.0
2022-09-19 12:20:00,54.02,54.04,54.0,54.04,8648.0,50.7895,50.8083,50.7707,50.8083,8648.0
2022-09-19 12:25:00,54.04,54.05,54.01,54.05,9027.0,50.8083,50.8177,50.7801,50.8177,9027.0
2022-09-19 12:30:00,54.04,54.08,54.02,54.08,14594.0,50.8083,50.8459,50.7895,50.8459,14594.0
2022-09-19 12:35:00,54.08,54.15,54.08,54.15,12368.0,50.8459,50.9117,50.8459,50.9117,12368.0
2022-09-19 12:40:00,54.14,54.15,54.12,54.15,11185.0,50.9023,50.9117,50.8835,50.9117,11185.0
2022-09-19 12:45:00,54.16,54.16,54.13,54.13,8031.0,50.9211,50.9211,50.8929,50.8929,8031.0
2022-09-19 12:50:00,54.14,54.2,54.13,54.2,6061.0,50.9023,50.9587,50.8929,50.9587,6061.0
2022-09-19 12:55:00,54.2,54.2,54.19,54.2,9410.0,50.9587,50.9587,50.9493,50.9587,9410.0
2022-09-19 13:00:00,54.2,54.22,54.19,54.2,19183.0,50.9587,50.9775,50.9493,50.9587,19183.0
2022-09-19 13:05:00,54.19,54.22,54.18,54.21,14402.0,50.9493,50.9775,50.9399,50.9681,14402.0
2022-09-19 13:10:00,54.21,54.21,54.15,54.17,20737.0,50.9681,50.9681,50.9117,50.9305,20737.0
2022-09-19 13:15:00,54.15,54.17,54.14,54.17,3566.0,50.9117,50.9305,50.9023,50.9305,3566.0
2022-09-19 13:20:00,54.17,54.2,54.16,54.19,11269.0,50.9305,50.9587,50.9211,50.9493,11269.0
2022-09-19 13:25:00,54.19,54.21,54.18,54.21,14699.0,50.9493,50.9681,50.9399,50.9681,14699.0
2022-09-19 13:30:00,54.2,54.21,54.15,54.16,5327.0,50.9587,50.9681,50.9117,50.9211,5327.0
2022-09-19 13:35:00,54.15,54.15,54.12,54.14,6234.0,50.9117,50.9117,50.8835,50.9023,6234.0
2022-09-19 13:40:00,54.15,54.15,54.13,54.13,734.0,50.9117,50.9117,50.8929,50.8929,734.0
2022-09-19 13:45:00,54.14,54.17,54.14,54.17,10500.0,50.9023,50.9305,50.9023,50.9305,10500.0
2022-09-19 13:50:00,54.17,54.18,54.15,54.16,11687.0,50.9305,50.9399,50.9117,50.9211,11687.0
2022-09-19 13:55:00,54.16,54.18,54.13,54.15,7200.0,50.9211,50.9399,50.8929,50.9117,7200.0
2022-09-19 14:00:00,54.16,54.16,54.13,54.15,2500.0,50.9211,50.9211,50.8929,50.9117,2500.0
2022-09-19 14:05:00,54.14,54.15,54.13,54.15,3804.0,50.9023,50.9117,50.8929,50.9117,3804.0
2022-09-19 14:10:00,54.16,54.16,54.13,54.13,4185.0,50.9211,50.9211,50.8929,50.8929,4185.0
2022-09-19 14:15:00,54.13,54.18,54.12,54.16,6602.0,50.8929,50.9399,50.8835,50.9211,6602.0
2022-09-19 14:20:00,54.16,54.17,54.1,54.11,3787.0,50.9211,50.9305,50.8647,50.8741,3787.0
2022-09-19 14:25:00,54.13,54.16,54.12,54.15,6618.0,50.8929,50.9211,50.8835,50.9117,6618.0
2022-09-19 14:30:00,54.15,54.18,54.15,54.18,9047.0,50.9117,50.9399,50.9117,50.9399,9047.0
2022-09-19 14:35:00,54.18,54.21,54.17,54.21,20517.0,50.9399,50.9681,50.9305,50.9681,20517.0
2022-09-19 14:40:00,54.2,54.2,54.16,54.17,15126.0,50.9587,50.9587,50.9211,50.9305,15126.0
2022-09-19 14:45:00,54.16,54.17,54.13,54.15,11923.0,50.9211,50.9305,50.8929,50.9117,11923.0
2022-09-19 14:50:00,54.15,54.2,54.15,54.18,8662.0,50.9117,50.9587,50.9117,50.9399,8662.0
2022-09-19 14:55:00,54.19,54.21,54.17,54.2,4000.0,50.9493,50.9681,50.9305,50.9587,4000.0
2022-09-19 15:00:00,54.2,54.29,54.2,54.29,21431.0,50.9587,51.0433,50.9587,51.0433,21431.0
2022-09-19 15:05:00,54.29,54.3,54.28,54.29,19698.0,51.0433,51.0527,51.0339,51.0433,19698.0
2022-09-19 15:10:00,54.3,54.37,54.28,54.32,75374.0,51.0527,51.1185,51.0339,51.0715,75374.0
2022-09-19 15:15:00,54.34,54.35,54.31,54.32,17968.0,51.0903,51.0997,51.0621,51.0715,17968.0
2022-09-19 15:20:00,54.31,54.34,54.3,54.33,34381.0,51.0621,51.0903,51.0527,51.0809,34381.0
2022-09-19 15:25:00,54.33,54.37,54.32,54.34,20832.0,51.0809,51.1185,51.0715,51.0903,20832.0
2022-09-19 15:30:00,54.35,54.37,54.34,54.34,20937.0,51.0997,51.1185,51.0903,51.0903,20937.0
2022-09-19 15:35:00,54.34,54.37,54.33,54.35,13631.0,51.0903,51.1185,51.0809,51.0997,13631.0
2022-09-19 15:40:00,54.36,54.36,54.32,54.33,13288.0,51.1091,51.1091,51.0715,51.0809,13288.0
2022-09-19 15:45:00,54.33,54.35,54.31,54.33,11357.0,51.0809,51.0997,51.0621,51.0809,11357.0
2022-09-19 15:50:00,54.33,54.35,54.28,54.34,27786.0,51.0809,51.0997,51.0339,51.0903,27786.0
2022-09-19 15:55:00,54.35,54.35,54.3,54.31,54032.0,51.0997,51.0997,51.0527,51.0621,54032.0
2022-09-20 09:30:00,53.79,53.79,53.61,53.68,144737.0,50.5732,50.5732,50.404,50.4698,144737.0
2022-09-20 09:35:00,53.67,53.7,53.62,53.63,61947.0,50.4604,50.4886,50.4134,50.4228,61947.0
2022-09-20 09:40:00,53.63,53.64,53.55,53.58,51714.0,50.4228,50.4322,50.3476,50.3758,51714.0
2022-09-20 09:45:00,53.57,53.63,53.57,53.62,33655.0,50.3664,50.4228,50.3664,50.4134,33655.0
2022-09-20 09:50:00,53.6,53.61,53.55,53.59,66609.0,50.3946,50.404,50.3476,50.3852,66609.0
2022-09-20 09:55:00,53.6,53.64,53.58,53.59,38355.0,50.3946,50.4322,50.3758,50.3852,38355.0
2022-09-20 10:00:00,53.57,53.62,53.54,53.57,47795.0,50.3664,50.4134,50.3382,50.3664,47795.0
2022-09-20 10:05:00,53.57,53.7,53.57,53.69,36453.0,50.3664,50.4886,50.3664,50.4792,36453.0
2022-09-20 10:10:00,53.69,53.71,53.59,53.62,20263.0,50.4792,50.498,50.3852,50.4134,20263.0
2022-09-20 10:15:00,53.64,53.64,53.58,53.63,23453.0,50.4322,50.4322,50.3758,50.4228,23453.0
2022-09-20 10:20:00,53.62,53.68,53.62,53.64,13457.0,50.4134,50.4698,50.4134,50.4322,13457.0
2022-09-20 10:25:00,53.63,53.69,53.63,53.66,7019.0,50.4228,50.4792,50.4228,50.451,7019.0
2022-09-20 10:30:00,53.65,53.65,53.59,53.59,27686.0,50.4416,50.4416,50.3852,50.3852,27686.0
2022-09-20 10:35:00,53.58,53.59,53.51,53.53,29484.0,50.3758,50.3852,50.31,50.3288,29484.0
2022-09-20 10:40:00,53.54,53.62,53.54,53.6,18842.0,50.3382,50.4134,50.3382,50.3946,18842.0
2022-09-20 10:45:00,53.58,53.62,53.57,53.62,7354.0,50.3758,50.4134,50.3664,50.4134,7354.0
2022-09-20 10:50:00,53.64,53.7,53.64,53.65,46580.0,50.4322,50.4886,50.4322,50.4416,46580.0
2022-09-20 10:55:00,53.66,53.67,53.64,53.67,5002.0,50.451,50.4604,50.4322,50.4604,5002.0
2022-09-20 11:00:00,53.68,53.68,53.62,53.65,5505.0,50.4698,50.4698,50.4134,50.4416,5505.0
2022-09-20 11:05:00,53.66,53.73,53.64,53.73,8408.0,50.451,50.5168,50.4322,50.5168,8408.0
2022-09-20 11:10:00,53.73,53.77,53.72,53.74,10804.0,50.5168,50.5544,50.5074,50.5262,10804.0
2022-09-20 11:15:00,53.74,53.74,53.72,53.73,10422.0,50.5262,50.5262,50.5074,50.5168,10422.0
2022-09-20 11:20:00,53.72,53.72,53.69,53.69,3890.0,50.5074,50.5074,50.4792,50.4792,3890.0
2022-09-20 11:25:00,53.68,53.72,53.67,53.68,16052.0,50.4698,50.5074,50.4604,50.4698,16052.0
2022-09-20 11:30:00,53.68,53.71,53.63,53.68,51235.0,50.4698,50.498,50.4228,50.4698,51235.0
2022-09-20 11:35:00,53.68,53.68,53.64,53.65,23345.0,50.4698,50.4698,50.4322,50.4416,23345.0
2022-09-20 11:40:00,53.64,53.68,53.63,53.63,24164.0,50.4322,50.4698,50.4228,50.4228,24164.0
2022-09-20 11:45:00,53.63,53.65,53.62,53.65,11149.0,50.4228,50.4416,50.4134,50.4416,11149.0
2022-09-20 11:50:00,53.64,53.7,53.62,53.69,23067.0,50.4322,50.4886,50.4134,50.4792,23067.0
2022-09-20 11:55:00,53.69,53.76,53.69,53.76,40480.0,50.4792,50.545,50.4792,50.545,40480.0
2022-09-20 12:00:00,53.77,53.79,53.75,53.78,10592.0,50.5544,50.5732,50.5356,50.5638,10592.0
2022-09-20 12:05:00,53.79,53.8,53.75,53.76,16706.0,50.5732,50.5826,50.5356,50.545,16706.0
2022-09-20 12:10:00,53.77,53.77,53.74,53.77,16416.0,50.5544,50.5544,50.5262,50.5544,16416.0
2022-09-20 12:15:00,53.76,53.77,53.73,53.74,4538.0,50.545,50.5544,50.5168,50.5262,4538.0
2022-09-20 12:20:00,53.75,53.76,53.72,53.72,3956.0,50.5356,50.545,50.5074,50.5074,3956.0
2022-09-20 12:25:00,53.72,53.72,53.66,53.66,4920.0,50.5074,50.5074,50.451,50.451,4920.0
2022-09-20 12:30:00,53.66,53.67,53.59,53.61,5623.0,50.451,50.4604,50.3852,50.404,5623.0
2022-09-20 12:35:00,53.61,53.62,53.58,53.59,16509.0,50.404,50.4134,50.3758,50.3852,16509.0
2022-09-20 12:40:00,53.59,53.59,53.56,53.58,7565.0,50.3852,50.3852,50.357,50.3758,7565.0
2022-09-20 12:45:00,53.56,53.56,53.54,53.56,9234.0,50.357,50.357,50.3382,50.357,9234.0
2022-09-20 12:50:00,53.55,53.58,53.55,53.58,34187.0,50.3476,50.3758,50.3476,50.3758,34187.0
2022-09-20 12:55:00,53.57,53.59,53.56,53.59,17660.0,50.3664,50.3852,50.357,50.3852,17660.0
2022-09-20 13:00:00,53.59,53.61,53.57,53.58,6658.0,50.3852,50.404,50.3664,50.3758,6658.0
2022-09-20 13:05:00,53.57,53.57,53.54,53.56,18687.0,50.3664,50.3664,50.3382,50.357,18687.0
2022-09-20 13:10:00,53.55,53.55,53.5,53.51,6983.0,50.3476,50.3476,50.3006,50.31,6983.0
2022-09-20 13:15:00,53.5,53.5,53.47,53.49,33242.0,50.3006,50.3006,50.2723,50.2912,33242.0
2022-09-20 13:20:00,53.48,53.51,53.47,53.5,7027.0,50.2818,50.31,50.2723,50.3006,7027.0
2022-09-20 13:25:00,53.5,53.5,53.43,53.45,15199.0,50.3006,50.3006,50.2347,50.2535,15199.0
2022-09-20 13:30:00,53.45,53.45,53.38,53.38,15048.0,50.2535,50.2535,50.1877,50.1877,15048.0
2022-09-20 13:35:00,53.38,53.4,53.37,53.4,7444.0,50.1877,50.2065,50.1783,50.2065,7444.0
2022-09-20 13:40:00,53.39,53.46,53.38,53.45,18061.0,50.1971,50.2629,50.1877,50.2535,18061.0
2022-09-20 13:45:00,53.45,53.47,53.43,53.46,33741.0,50.2535,50.2723,50.2347,50.2629,33741.0
2022-09-20 13:50:00,53.46,53.48,53.43,53.47,26468.0,50.2629,50.2818,50.2347,50.2723,26468.0
2022-09-20 13:55:00,53.47,53.47,53.41,53.44,28809.0,50.2723,50.2723,50.2159,50.2441,28809.0
2022-09-20 14:00:00,53.44,53.47,53.42,53.46,28297.0,50.2441,50.2723,50.2253,50.2629,28297.0
2022-09-20 14:05:00,53.46,53.48,53.44,53.46,27404.0,50.2629,50.2818,50.2441,50.2629,27404.0
2022-09-20 14:10:00,53.47,53.47,53.43,53.45,15660.0,50.2723,50.2723,50.2347,50.2535,15660.0
2022-09-20 14:15:00,53.45,53.46,53.41,53.46,19349.0,50.2535,50.2629,50.2159,50.2629,19349.0
2022-09-20 14:20:00,53.47,53.52,53.45,53.5,32239.0,50.2723,50.3194,50.2535,50.3006,32239.0
2022-09-20 14:25:00,53.51,53.54,53.48,53.5,18857.0,50.31,50.3382,50.2818,50.3006,18857.0
2022-09-20 14:30:00,53.5,53.5,53.43,53.43,13283.0,50.3006,50.3006,50.2347,50.2347,13283.0
2022-09-20 14:35:00,53.43,53.44,53.42,53.42,15488.0,50.2347,50.2441,50.2253,50.2253,15488.0
2022-09-20 14:40:00,53.41,53.42,53.37,53.41,15365.0,50.2159,50.2253,50.1783,50.2159,15365.0
2022-09-20 14:45:00,53.41,53.55,53.41,53.51,38333.0,50.2159,50.3476,50.2159,50.31,38333.0
2022-09-20 14:50:00,53.52,53.52,53.48,53.49,13611.0,50.3194,50.3194,50.2818,50.2912,13611.0
2022-09-20 14:55:00,53.48,53.54,53.47,53.51,13219.0,50.2818,50.3382,50.2723,50.31,13219.0
2022-09-20 15:00:00,53.5,53.56,53.5,53.53,18976.0,50.3006,50.357,50.3006,50.3288,18976.0
2022-09-20 15:05:00,53.53,53.53,53.49,53.5,9156.0,50.3288,50.3288,50.2912,50.3006,9156.0
2022-09-20 15:10:00,53.51,53.57,53.51,53.55,17683.0,50.31,50.3664,50.31,50.3476,17683.0
2022-09-20 15:15:00,53.54,53.59,53.54,53.58,23817.0,50.3382,50.3852,50.3382,50.3758,23817.0
2022-09-20 15:20:00,53.58,53.61,53.57,53.6,11061.0,50.3758,50.404,50.3664,50.3946,11061.0
2022-09-20 15:25:00,53.6,53.62,53.59,53.61,13455.0,50.3946,50.4134,50.3852,50.404,13455.0
2022-09-20 15:30:00,53.59,53.64,53.55,53.64,45460.0,50.3852,50.4322,50.3476,50.4322,45460.0
2022-09-20 15:35:00,53.64,53.66,53.61,53.65,84017.0,50.4322,50.451,50.404,50.4416,84017.0
2022-09-20 15:40:00,53.65,53.66,53.62,53.65,19996.0,50.4416,50.451,50.4134,50.4416,19996.0
2022-09-20 15:45:00,53.65,53.68,53.63,53.63,28210.0,50.4416,50.4698,50.4228,50.4228,28210.0
2022-09-20 15:50:00,53.64,53.65,53.57,53.59,57983.0,50.4322,50.4416,50.3664,50.3852,57983.0
2022-09-20 15:55:00,53.6,53.6,53.53,53.54,107504.0,50.3946,50.3946,50.3288,50.3382,107504.0
2022-09-21 09:30:00,53.54,53.61,53.41,53.43,98765.0,50.3382,50.404,50.2159,50.2347,98765.0
2022-09-21 09:35:00,53.43,53.49,53.42,53.47,66739.0,50.2347,50.2912,50.2253,50.2723,66739.0
2022-09-21 09:40:00,53.48,53.49,53.43,53.43,61541.0,50.2818,50.2912,50.2347,50.2347,61541.0
2022-09-21 09:45:00,53.44,53.57,53.43,53.57,50082.0,50.2441,50.3664,50.2347,50.3664,50082.0
2022-09-21 09:50:00,53.56,53.57,53.5,53.51,16517.0,50.357,50.3664,50.3006,50.31,16517.0
2022-09-21 09:55:00,53.52,53.52,53.46,53.47,6613.0,50.3194,50.3194,50.2629,50.2723,6613.0
2022-09-21 10:00:00,53.47,53.51,53.45,53.5,18847.0,50.2723,50.31,50.2535,50.3006,18847.0
2022-09-21 10:05:00,53.51,53.55,53.46,53.55,25471.0,50.31,50.3476,50.2629,50.3476,25471.0
2022-09-21 10:10:00,53.54,53.61,53.54,53.6,11313.0,50.3382,50.404,50.3382,50.3946,11313.0
2022-09-21 10:15:00,53.6,53.6,53.56,53.58,4357.0,50.3946,50.3946,50.357,50.3758,4357.0
2022-09-21 10:20:00,53.59,53.62,53.58,53.6,17271.0,50.3852,50.4134,50.3758,50.3946,17271.0
2022-09-21 10:25:00,53.61,53.7,53.6,53.69,21322.0,50.404,50.4886,50.3946,50.4792,21322.0
2022-09-21 10:30:00,53.7,53.7,53.6,53.61,45494.0,50.4886,50.4886,50.3946,50.404,45494.0
2022-09-21 10:35:00,53.61,53.61,53.56,53.57,23047.0,50.404,50.404,50.357,50.3664,23047.0
2022-09-21 10:40:00,53.56,53.58,53.51,53.51,9589.0,50.357,50.3758,50.31,50.31,9589.0
2022-09-21 10:45:00,53.51,53.53,53.45,53.47,8004.0,50.31,50.3288,50.2535,50.2723,8004.0
2022-09-21 10:50:00,53.49,53.55,53.49,53.54,17318.0,50.2912,50.3476,50.2912,50.3382,17318.0
2022-09-21 10:55:00,53.53,53.54,53.52,53.53,5763.0,50.3288,50.3382,50.3194,50.3288,5763.0
2022-09-21 11:00:00,53.53,53.53,53.48,53.49,15977.0,50.3288,50.3288,50.2818,50.2912,15977.0
2022-09-21 11:05:00,53.48,53.51,53.48,53.5,13035.0,50.2818,50.31,50.2818,50.3006,13035.0
2022-09-21 11:10:00,53.51,53.58,53.5,53.57,36815.0,50.31,50.3758,50.3006,50.3664,36815.0
2022-09-21 11:15:00,53.57,53.57,53.53,53.55,17265.0,50.3664,50.3664,50.3288,50.3476,17265.0
2022-09-21 11:20:00,53.55,53.56,53.52,53.56,15155.0,50.3476,50.357,50.3194,50.357,15155.0
2022-09-21 11:25:00,53.57,53.57,53.53,53.56,8880.0,50.3664,50.3664,50.3288,50.357,8880.0
2022-09-21 11:30:00,53.55,53.6,53.55,53.59,15104.0,50.3476,50.3946,50.3476,50.3852,15104.0
2022-09-21 11:35:00,53.59,53.62,53.59,53.62,34069.0,50.3852,50.4134,50.3852,50.4134,34069.0
2022-09-21 11:40:00,53.62,53.65,53.62,53.64,12522.0,50.4134,50.4416,50.4134,50.4322,12522.0
2022-09-21 11:45:00,53.64,53.64,53.6,53.61,17005.0,50.4322,50.4322,50.3946,50.404,17005.0
2022-09-21 11:50:00,53.61,53.61,53.56,53.58,6904.0,50.404,50.404,50.357,50.3758,6904.0
2022-09-21 11:55:00,53.57,53.58,53.55,53.56,3200.0,50.3664,50.3758,50.3476,50.357,3200.0
2022-09-21 12:00:00,53.58,53.58,53.54,53.55,3235.0,50.3758,50.3758,50.3382,50.3476,3235.0
2022-09-21 12:05:00,53.55,53.58,53.54,53.57,6750.0,50.3476,50.3758,50.3382,50.3664,6750.0
2022-09-21 12:10:00,53.58,53.58,53.57,53.58,900.0,50.3758,50.3758,50.3664,50.3758,900.0
2022-09-21 12:15:00,53.58,53.58,53.55,53.57,14648.0,50.3758,50.3758,50.3476,50.3664,14648.0
2022-09-21 12:20:00,53.56,53.57,53.54,53.54,4653.0,50.357,50.3664,50.3382,50.3382,4653.0
2022-09-21 12:25:00,53.53,53.57,53.53,53.57,4672.0,50.3288,50.3664,50.3288,50.3664,4672.0
2022-09-21 12:30:00,53.57,53.57,53.55,53.57,3300.0,50.3664,50.3664,50.3476,50.3664,3300.0
2022-09-21 12:35:00,53.57,53.59,53.57,53.57,4552.0,50.3664,50.3852,50.3664,50.3664,4552.0
2022-09-21 12:40:00,53.58,53.58,53.56,53.58,5964.0,50.3758,50.3758,50.357,50.3758,5964.0
2022-09-21 12:45:00,53.58,53.61,53.58,53.61,6009.0,50.3758,50.404,50.3758,50.404,6009.0
2022-09-21 12:50:00,53.62,53.62,53.56,53.57,24698.0,50.4134,50.4134,50.357,50.3664,24698.0
2022-09-21 12:55:00,53.56,53.56,53.54,53.55,9915.0,50.357,50.357,50.3382,50.3476,9915.0
2022-09-21 13:00:00,53.54,53.54,53.52,53.52,5796.0,50.3382,50.3382,50.3194,50.3194,5796.0
2022-09-21 13:05:00,53.53,53.53,53.51,53.53,6481.0,50.3288,50.3288,50.31,50.3288,6481.0
2022-09-21 13:10:00,53.52,53.55,53.52,53.54,16213.0,50.3194,50.3476,50.3194,50.3382,16213.0
2022-09-21 13:15:00,53.53,53.53,53.51,53.52,3500.0,50.3288,50.3288,50.31,50.3194,3500.0
2022-09-21 13:20:00,53.52,53.52,53.5,53.52,4998.0,50.3194,50.3194,50.3006,50.3194,4998.0
2022-09-21 13:25:00,53.52,53.53,53.5,53.53,7734.0,50.3194,50.3288,50.3006,50.3288,7734.0
2022-09-21 13:30:00,53.54,53.55,53.52,53.53,18878.0,50.3382,50.3476,50.3194,50.3288,18878.0
2022-09-21 13:35:00,53.53,53.55,53.53,53.53,4427.0,50.3288,50.3476,50.3288,50.3288,4427.0
2022-09-21 13:40:00,53.53,53.56,53.52,53.56,4366.0,50.3288,50.357,50.3194,50.357,4366.0
2022-09-21 13:45:00,53.56,53.58,53.55,53.57,8486.0,50.357,50.3758,50.3476,50.3664,8486.0
2022-09-21 13:50:00,53.57,53.59,53.56,53.57,14660.0,50.3664,50.3852,50.357,50.3664,14660.0
2022-09-21 13:55:00,53.57,53.57,53.51,53.55,14987.0,50.3664,50.3664,50.31,50.3476,14987.0
2022-09-21 14:00:00,53.54,53.54,52.85,53.14,278829.0,50.3382,50.3382,49.6894,49.9621,278829.0
2022-09-21 14:05:00,53.1,53.31,53.02,53.23,62413.0,49.9245,50.1219,49.8493,50.0467,62413.0
2022-09-21 14:10:00,53.22,53.34,53.0,53.02,85227.0,50.0373,50.1501,49.8305,49.8493,85227.0
2022-09-21 14:15:00,53.0,53.11,52.98,53.1,52553.0,49.8305,49.9339,49.8117,49.9245,52553.0
2022-09-21 14:20:00,53.1,53.24,53.1,53.23,31466.0,49.9245,50.0561,49.9245,50.0467,31466.0
2022-09-21 14:25:00,53.22,53.37,53.2,53.22,28554.0,50.0373,50.1783,50.0185,50.0373,28554.0
2022-09-21 14:30:00,53.21,53.75,53.09,53.71,214996.0,50.0279,50.5356,49.9151,50.498,214996.0
2022-09-21 14:35:00,53.7,53.87,53.52,53.54,178666.0,50.4886,50.6484,50.3194,50.3382,178666.0
2022-09-21 14:40:00,53.52,53.98,53.46,53.96,112314.0,50.3194,50.7519,50.2629,50.733,112314.0
2022-09-21 14:45:00,54.0,54.15,53.8,53.87,55874.0,50.7707,50.9117,50.5826,50.6484,55874.0
2022-09-21 14:50:00,53.87,54.11,53.75,54.07,100530.0,50.6484,50.8741,50.5356,50.8365,100530.0
2022-09-21 14:55:00,54.11,54.12,53.96,54.06,66749.0,50.8741,50.8835,50.733,50.8271,66749.0
2022-09-21 15:00:00,54.07,54.13,53.82,53.85,34393.0,50.8365,50.8929,50.6014,50.6296,34393.0
2022-09-21 15:05:00,53.82,53.93,53.73,53.73,18124.0,50.6014,50.7048,50.5168,50.5168,18124.0
2022-09-21 15:10:00,53.72,53.73,53.47,53.71,84558.0,50.5074,50.5168,50.2723,50.498,84558.0
2022-09-21 15:15:00,53.77,53.78,53.6,53.63,23051.0,50.5544,50.5638,50.3946,50.4228,23051.0
2022-09-21 15:20:00,53.62,53.62,53.5,53.54,34901.0,50.4134,50.4134,50.3006,50.3382,34901.0
2022-09-21 15:25:00,53.53,53.53,53.33,53.35,56998.0,50.3288,50.3288,50.1407,50.1595,56998.0
2022-09-21 15:30:00,53.31,53.34,53.17,53.33,60594.0,50.1219,50.1501,49.9903,50.1407,60594.0
2022-09-21 15:35:00,53.33,53.33,53.17,53.2,45269.0,50.1407,50.1407,49.9903,50.0185,45269.0
2022-09-21 15:40:00,53.19,53.23,53.06,53.06,48875.0,50.0091,50.0467,49.8869,49.8869,48875.0
2022-09-21 15:45:00,53.05,53.05,52.97,53.02,62455.0,49.8775,49.8775,49.8023,49.8493,62455.0
2022-09-21 15:50:00,53.03,53.12,53.02,53.08,146306.0,49.8587,49.9433,49.8493,49.9057,146306.0
2022-09-21 15:55:00,53.08,53.08,53.03,53.03,164753.0,49.9057,49.9057,49.8587,49.8587,164753.0
2022-09-22 09:30:00,52.65,52.78,52.65,52.71,143139.0,49.5014,49.6236,49.5014,49.5578,143139.0
2022-09-22 09:35:00,52.71,52.74,52.65,52.66,99430.0,49.5578,49.586,49.5014,49.5108,99430.0
2022-09-22 09:40:00,52.67,52.68,52.54,52.57,65314.0,49.5202,49.5296,49.398,49.4262,65314.0
2022-09-22 09:45:00,52.55,52.6,52.51,52.53,60273.0,49.4074,49.4544,49.3698,49.3886,60273.0
2022-09-22 09:50:00,52.52,52.56,52.47,52.48,34395.0,49.3792,49.4168,49.3322,49.3416,34395.0
2022-09-22 09:55:00,52.48,52.52,52.43,52.48,57142.0,49.3416,49.3792,49.2945,49.3416,57142.0
2022-09-22 10:00:00,52.47,52.51,52.41,52.43,31629.0,49.3322,49.3698,49.2757,49.2945,31629.0
2022-09-22 10:05:00,52.42,52.53,52.41,52.53,25897.0,49.2851,49.3886,49.2757,49.3886,25897.0
2022-09-22 10:10:00,52.5,52.59,52.45,52.59,43422.0,49.3604,49.445,49.3133,49.445,43422.0
2022-09-22 10:15:00,52.6,52.62,52.49,52.5,53413.0,49.4544,49.4732,49.351,49.3604,53413.0
2022-09-22 10:20:00,52.5,52.54,52.47,52.51,36519.0,49.3604,49.398,49.3322,49.3698,36519.0
2022-09-22 10:25:00,52.51,52.58,52.51,52.58,38783.0,49.3698,49.4356,49.3698,49.4356,38783.0
2022-09-22 10:30:00,52.57,52.59,52.49,52.51,36754.0,49.4262,49.445,49.351,49.3698,36754.0
2022-09-22 10:35:00,52.52,52.54,52.48,52.54,18692.0,49.3792,49.398,49.3416,49.398,18692.0
2022-09-22 10:40:00,52.53,52.54,52.43,52.43,73217.0,49.3886,49.398,49.2945,49.2945,73217.0
2022-09-22 10:45:00,52.43,52.48,52.41,52.46,31532.0,49.2945,49.3416,49.2757,49.3228,31532.0
2022-09-22 10:50:00,52.46,52.46,52.36,52.37,16397.0,49.3228,49.3228,49.2287,49.2381,16397.0
2022-09-22 10:55:00,52.36,52.4,52.31,52.32,13629.0,49.2287,49.2663,49.1817,49.1911,13629.0
2022-09-22 11:00:00,52.32,52.34,52.28,52.3,16269.0,49.1911,49.2099,49.1535,49.1723,16269.0
2022-09-22 11:05:00,52.32,52.39,52.31,52.37,46678.0,49.1911,49.2569,49.1817,49.2381,46678.0
2022-09-22 11:10:00,52.37,52.37,52.27,52.28,27389.0,49.2381,49.2381,49.1441,49.1535,27389.0
2022-09-22 11:15:00,52.27,52.31,52.25,52.27,15142.0,49.1441,49.1817,49.1253,49.1441,15142.0
2022-09-22 11:20:00,52.27,52.28,52.23,52.25,16714.0,49.1441,49.1535,49.1065,49.1253,16714.0
2022-09-22 11:25:00,52.26,52.32,52.25,52.3,11142.0,49.1347,49.1911,49.1253,49.1723,11142.0
2022-09-22 11:30:00,52.3,52.39,52.29,52.36,19545.0,49.1723,49.2569,49.1629,49.2287,19545.0
2022-09-22 11:35:00,52.35,52.42,52.34,52.4,22472.0,49.2193,49.2851,49.2099,49.2663,22472.0
2022-09-22 11:40:00,52.39,52.39,52.35,52.39,31623.0,49.2569,49.2569,49.2193,49.2569,31623.0
2022-09-22 11:45:00,52.38,52.49,52.37,52.49,17192.0,49.2475,49.351,49.2381,49.351,17192.0
2022-09-22 11:50:00,52.49,52.51,52.46,52.48,18365.0,49.351,49.3698,49.3228,49.3416,18365.0
2022-09-22 11:55:00,52.48,52.49,52.43,52.45,13684.0,49.3416,49.351,49.2945,49.3133,13684.0
2022-09-22 12:00:00,52.44,52.49,52.44,52.46,14920.0,49.3039,49.351,49.3039,49.3228,14920.0
2022-09-22 12:05:00,52.46,52.48,52.44,52.48,10278.0,49.3228,49.3416,49.3039,49.3416,10278.0
2022-09-22 12:10:00,52.47,52.47,52.41,52.43,9967.0,49.3322,49.3322,49.2757,49.2945,9967.0
2022-09-22 12:15:00,52.44,52.46,52.4,52.45,31835.0,49.3039,49.3228,49.2663,49.3133,31835.0
2022-09-22 12:20:00,52.44,52.54,52.43,52.53,26194.0,49.3039,49.398,49.2945,49.3886,26194.0
2022-09-22 12:25:00,52.52,52.52,52.46,52.46,36337.0,49.3792,49.3792,49.3228,49.3228,36337.0
2022-09-22 12:30:00,52.44,52.46,52.41,52.41,19603.0,49.3039,49.3228,49.2757,49.2757,19603.0
2022-09-22 12:35:00,52.42,52.47,52.42,52.46,22677.0,49.2851,49.3322,49.2851,49.3228,22677.0
2022-09-22 12:40:00,52.46,52.49,52.44,52.47,35487.0,49.3228,49.351,49.3039,49.3322,35487.0
2022-09-22 12:45:00,52.47,52.49,52.43,52.44,29805.0,49.3322,49.351,49.2945,49.3039,29805.0
2022-09-22 12:50:00,52.45,52.54,52.44,52.51,37101.0,49.3133,49.398,49.3039,49.3698,37101.0
2022-09-22 12:55:00,52.51,52.56,52.49,52.5,14336.0,49.3698,49.4168,49.351,49.3604,14336.0
2022-09-22 13:00:00,52.49,52.5,52.45,52.47,17860.0,49.351,49.3604,49.3133,49.3322,17860.0
2022-09-22 13:05:00,52.48,52.5,52.45,52.47,7593.0,49.3416,49.3604,49.3133,49.3322,7593.0
2022-09-22 13:10:00,52.46,52.48,52.44,52.44,10941.0,49.3228,49.3416,49.3039,49.3039,10941.0
2022-09-22 13:15:00,52.44,52.47,52.42,52.47,18386.0,49.3039,49.3322,49.2851,49.3322,18386.0
2022-09-22 13:20:00,52.46,52.47,52.42,52.43,7966.0,49.3228,49.3322,49.2851,49.2945,7966.0
2022-09-22 13:25:00,52.43,52.49,52.42,52.49,8376.0,49.2945,49.351,49.2851,49.351,8376.0
2022-09-22 13:30:00,52.49,52.54,52.48,52.54,9053.0,49.351,49.398,49.3416,49.398,9053.0
2022-09-22 13:35:00,52.54,52.55,52.51,52.53,8572.0,49.398,49.4074,49.3698,49.3886,8572.0
2022-09-22 13:40:00,52.53,52.55,52.46,52.47,22388.0,49.3886,49.4074,49.3228,49.3322,22388.0
2022-09-22 13:45:00,52.46,52.5,52.44,52.5,54700.0,49.3228,49.3604,49.3039,49.3604,54700.0
2022-09-22 13:50:00,52.51,52.55,52.5,52.55,8428.0,49.3698,49.4074,49.3604,49.4074,8428.0
2022-09-22 13:55:00,52.55,52.58,52.53,52.53,15864.0,49.4074,49.4356,49.3886,49.3886,15864.0
2022-09-22 14:00:00,52.54,52.54,52.42,52.42,10677.0,49.398,49.398,49.2851,49.2851,10677.0
2022-09-22 14:05:00,52.42,52.44,52.39,52.4,16809.0,49.2851,49.3039,49.2569,49.2663,16809.0
2022-09-22 14:10:00,52.4,52.41,52.36,52.37,11200.0,49.2663,49.2757,49.2287,49.2381,11200.0
2022-09-22 14:15:00,52.37,52.39,52.34,52.36,14012.0,49.2381,49.2569,49.2099,49.2287,14012.0
2022-09-22 14:20:00,52.36,52.36,52.32,52.34,30397.0,49.2287,49.2287,49.1911,49.2099,30397.0
2022-09-22 14:25:00,52.34,52.37,52.31,52.36,9330.0,49.2099,49.2381,49.1817,49.2287,9330.0
2022-09-22 14:30:00,52.35,52.38,52.34,52.37,4140.0,49.2193,49.2475,49.2099,49.2381,4140.0
2022-09-22 14:35:00,52.38,52.42,52.37,52.42,5281.0,49.2475,49.2851,49.2381,49.2851,5281.0
2022-09-22 14:40:00,52.43,52.43,52.38,52.4,9146.0,49.2945,49.2945,49.2475,49.2663,9146.0
2022-09-22 14:45:00,52.39,52.39,52.34,52.37,13305.0,49.2569,49.2569,49.2099,49.2381,13305.0
2022-09-22 14:50:00,52.37,52.46,52.36,52.42,32229.0,49.2381,49.3228,49.2287,49.2851,32229.0
2022-09-22 14:55:00,52.44,52.45,52.41,52.45,15819.0,49.3039,49.3133,49.2757,49.3133,15819.0
2022-09-22 15:00:00,52.45,52.54,52.45,52.52,12944.0,49.3133,49.398,49.3133,49.3792,12944.0
2022-09-22 15:05:00,52.53,52.56,52.5,52.53,10340.0,49.3886,49.4168,49.3604,49.3886,10340.0
2022-09-22 15:10:00,52.53,52.58,52.52,52.58,15404.0,49.3886,49.4356,49.3792,49.4356,15404.0
2022-09-22 15:15:00,52.58,52.58,52.53,52.53,21229.0,49.4356,49.4356,49.3886,49.3886,21229.0
2022-09-22 15:20:00,52.54,52.54,52.49,52.5,10323.0,49.398,49.398,49.351,49.3604,10323.0
2022-09-22 15:25:00,52.49,52.52,52.45,52.52,15969.0,49.351,49.3792,49.3133,49.3792,15969.0
2022-09-22 15:30:00,52.53,52.57,52.52,52.55,41470.0,49.3886,49.4262,49.3792,49.4074,41470.0
2022-09-22 15:35:00,52.55,52.58,52.52,52.54,11205.0,49.4074,49.4356,49.3792,49.398,11205.0
2022-09-22 15:40:00,52.53,52.54,52.49,52.51,15231.0,49.3886,49.398,49.351,49.3698,15231.0
2022-09-22 15:45:00,52.51,52.59,52.5,52.59,38827.0,49.3698,49.445,49.3604,49.445,38827.0
2022-09-22 15:50:00,52.59,52.59,52.5,52.52,41427.0,49.445,49.445,49.3604,49.3792,41427.0
2022-09-22 15:55:00,52.52,52.52,52.36,52.36,170481.0,49.3792,49.3792,49.2287,49.2287,170481.0
2022-09-23 09:30:00,51.14,51.18,51.1,51.15,74967.0,48.0817,48.1193,48.0441,48.0911,74967.0
2022-09-23 09:35:00,51.14,51.14,51.04,51.06,44426.0,48.0817,48.0817,47.9877,48.0065,44426.0
2022-09-23 09:40:00,51.07,51.09,50.98,51.05,68512.0,48.0159,48.0347,47.9313,47.9971,68512.0
2022-09-23 09:45:00,51.04,51.06,50.94,50.96,81332.0,47.9877,48.0065,47.8937,47.9125,81332.0
2022-09-23 09:50:00,50.95,50.96,50.89,50.89,99564.0,47.9031,47.9125,47.8466,47.8466,99564.0
2022-09-23 09:55:00,50.89,50.91,50.8,50.8,55673.0,47.8466,47.8654,47.762,47.762,55673.0
2022-09-23 10:00:00,50.79,50.84,50.76,50.84,65547.0,47.7526,47.7996,47.7244,47.7996,65547.0
2022-09-23 10:05:00,50.84,50.85,50.8,50.83,45939.0,47.7996,47.809,47.762,47.7902,45939.0
2022-09-23 10:10:00,50.83,50.94,50.83,50.93,95284.0,47.7902,47.8937,47.7902,47.8842,95284.0
2022-09-23 10:15:00,50.92,50.92,50.86,50.89,73519.0,47.8748,47.8748,47.8184,47.8466,73519.0
2022-09-23 10:20:00,50.89,50.89,50.84,50.84,40424.0,47.8466,47.8466,47.7996,47.7996,40424.0
2022-09-23 10:25:00,50.84,50.92,50.8,50.92,55510.0,47.7996,47.8748,47.762,47.8748,55510.0
2022-09-23 10:30:00,50.91,50.92,50.81,50.85,66969.0,47.8654,47.8748,47.7714,47.809,66969.0
2022-09-23 10:35:00,50.85,50.86,50.82,50.85,16992.0,47.809,47.8184,47.7808,47.809,16992.0
2022-09-23 10:40:00,50.84,50.87,50.83,50.86,8087.0,47.7996,47.8278,47.7902,47.8184,8087.0
2022-09-23 10:45:00,50.85,50.88,50.8,50.81,22526.0,47.809,47.8372,47.762,47.7714,22526.0
2022-09-23 10:50:00,50.81,50.84,50.76,50.79,32919.0,47.7714,47.7996,47.7244,47.7526,32919.0
2022-09-23 10:55:00,50.8,50.84,50.78,50.78,17857.0,47.762,47.7996,47.7432,47.7432,17857.0
2022-09-23 11:00:00,50.78,50.79,50.74,50.79,36750.0,47.7432,47.7526,47.7056,47.7526,36750.0
2022-09-23 11:05:00,50.8,50.88,50.8,50.87,42196.0,47.762,47.8372,47.762,47.8278,42196.0
2022-09-23 11:10:00,50.86,50.87,50.77,50.78,13575.0,47.8184,47.8278,47.7338,47.7432,13575.0
2022-09-23 11:15:00,50.78,50.86,50.77,50.86,17569.0,47.7432,47.8184,47.7338,47.8184,17569.0
2022-09-23 11:20:00,50.85,50.93,50.83,50.92,32433.0,47.809,47.8842,47.7902,47.8748,32433.0
2022-09-23 11:25:00,50.92,50.93,50.78,50.8,62854.0,47.8748,47.8842,47.7432,47.762,62854.0
2022-09-23 11:30:00,50.8,50.87,50.8,50.86,14842.0,47.762,47.8278,47.762,47.8184,14842.0
2022-09-23 11:35:00,50.86,50.86,50.8,50.82,23485.0,47.8184,47.8184,47.762,47.7808,23485.0
2022-09-23 11:40:00,50.82,50.82,50.75,50.77,29058.0,47.7808,47.7808,47.715,47.7338,29058.0
2022-09-23 11:45:00,50.75,50.77,50.71,50.76,75811.0,47.715,47.7338,47.6774,47.7244,75811.0
2022-09-23 11:50:00,50.78,50.81,50.76,50.78,90218.0,47.7432,47.7714,47.7244,47.7432,90218.0
2022-09-23 11:55:00,50.79,50.8,50.74,50.75,32190.0,47.7526,47.762,47.7056,47.715,32190.0
2022-09-23 12:00:00,50.75,50.78,50.73,50.78,32279.0,47.715,47.7432,47.6962,47.7432,32279.0
2022-09-23 12:05:00,50.78,50.8,50.69,50.7,106155.0,47.7432,47.762,47.6586,47.668,106155.0
2022-09-23 12:10:00,50.71,50.71,50.62,50.66,71177.0,47.6774,47.6774,47.5928,47.6304,71177.0
2022-09-23 12:15:00,50.67,50.67,50.63,50.66,65655.0,47.6398,47.6398,47.6022,47.6304,65655.0
2022-09-23 12:20:00,50.66,50.67,50.52,50.54,51799.0,47.6304,47.6398,47.4988,47.5176,51799.0
2022-09-23 12:25:00,50.54,50.56,50.47,50.47,16446.0,47.5176,47.5364,47.4518,47.4518,16446.0
2022-09-23 12:30:00,50.47,50.47,50.4,50.43,25977.0,47.4518,47.4518,47.3859,47.4141,25977.0
2022-09-23 12:35:00,50.42,50.47,50.41,50.47,25818.0,47.4047,47.4518,47.3953,47.4518,25818.0
2022-09-23 12:40:00,50.47,50.47,50.42,50.42,150788.0,47.4518,47.4518,47.4047,47.4047,150788.0
2022-09-23 12:45:00,50.42,50.49,50.42,50.48,32831.0,47.4047,47.4706,47.4047,47.4612,32831.0
2022-09-23 12:50:00,50.48,50.6,50.47,50.58,70038.0,47.4612,47.574,47.4518,47.5552,70038.0
2022-09-23 12:55:00,50.59,50.59,50.55,50.58,55753.0,47.5646,47.5646,47.527,47.5552,55753.0
2022-09-23 13:00:00,50.58,50.63,50.53,50.61,58565.0,47.5552,47.6022,47.5082,47.5834,58565.0
2022-09-23 13:05:00,50.6,50.61,50.55,50.55,12225.0,47.574,47.5834,47.527,47.527,12225.0
2022-09-23 13:10:00,50.55,50.58,50.52,50.55,25994.0,47.527,47.5552,47.4988,47.527,25994.0
2022-09-23 13:15:00,50.56,50.66,50.56,50.66,12964.0,47.5364,47.6304,47.5364,47.6304,12964.0
2022-09-23 13:20:00,50.66,50.66,50.59,50.61,19500.0,47.6304,47.6304,47.5646,47.5834,19500.0
2022-09-23 13:25:00,50.59,50.59,50.48,50.48,49392.0,47.5646,47.5646,47.4612,47.4612,49392.0
2022-09-23 13:30:00,50.49,50.54,50.48,50.52,32560.0,47.4706,47.5176,47.4612,47.4988,32560.0
2022-09-23 13:35:00,50.52,50.52,50.47,50.47,16248.0,47.4988,47.4988,47.4518,47.4518,16248.0
2022-09-23 13:40:00,50.46,50.46,50.41,50.43,89189.0,47.4424,47.4424,47.3953,47.4141,89189.0
2022-09-23 13:45:00,50.42,50.47,50.41,50.43,32544.0,47.4047,47.4518,47.3953,47.4141,32544.0
2022-09-23 13:50:00,50.43,50.46,50.41,50.45,18087.0,47.4141,47.4424,47.3953,47.433,18087.0
2022-09-23 13:55:00,50.45,50.49,50.42,50.44,23881.0,47.433,47.4706,47.4047,47.4236,23881.0
2022-09-23 14:00:00,50.43,50.47,50.36,50.44,31263.0,47.4141,47.4518,47.3483,47.4236,31263.0
2022-09-23 14:05:00,50.44,50.49,50.41,50.41,34993.0,47.4236,47.4706,47.3953,47.3953,34993.0
2022-09-23 14:10:00,50.41,50.42,50.33,50.35,39633.0,47.3953,47.4047,47.3201,47.3389,39633.0
2022-09-23 14:15:00,50.35,50.35,50.27,50.27,30933.0,47.3389,47.3389,47.2637,47.2637,30933.0
2022-09-23 14:20:00,50.28,50.33,50.26,50.31,42303.0,47.2731,47.3201,47.2543,47.3013,42303.0
2022-09-23 14:25:00,50.31,50.33,50.29,50.3,31030.0,47.3013,47.3201,47.2825,47.2919,31030.0
2022-09-23 14:30:00,50.29,50.29,50.23,50.28,32992.0,47.2825,47.2825,47.2261,47.2731,32992.0
2022-09-23 14:35:00,50.29,50.29,50.24,50.28,17302.0,47.2825,47.2825,47.2355,47.2731,17302.0
2022-09-23 14:40:00,50.27,50.32,50.25,50.3,30645.0,47.2637,47.3107,47.2449,47.2919,30645.0
2022-09-23 14:45:00,50.3,50.33,50.29,50.3,30116.0,47.2919,47.3201,47.2825,47.2919,30116.0
2022-09-23 14:50:00,50.3,50.3,50.25,50.26,15114.0,47.2919,47.2919,47.2449,47.2543,15114.0
2022-09-23 14:55:00,50.24,50.27,50.23,50.27,38808.0,47.2355,47.2637,47.2261,47.2637,38808.0
2022-09-23 15:00:00,50.27,50.41,50.26,50.4,68327.0,47.2637,47.3953,47.2543,47.3859,68327.0
2022-09-23 15:05:00,50.4,50.48,50.37,50.46,59341.0,47.3859,47.4612,47.3577,47.4424,59341.0
2022-09-23 15:10:00,50.46,50.47,50.38,50.42,32664.0,47.4424,47.4518,47.3671,47.4047,32664.0
2022-09-23 15:15:00,50.43,50.49,50.43,50.46,23149.0,47.4141,47.4706,47.4141,47.4424,23149.0
2022-09-23 15:20:00,50.45,50.49,50.42,50.43,32364.0,47.433,47.4706,47.4047,47.4141,32364.0
2022-09-23 15:25:00,50.43,50.47,50.4,50.47,38885.0,47.4141,47.4518,47.3859,47.4518,38885.0
2022-09-23 15:30:00,50.46,50.52,50.45,50.48,67931.0,47.4424,47.4988,47.433,47.4612,67931.0
2022-09-23 15:35:00,50.48,50.52,50.45,50.52,56345.0,47.4612,47.4988,47.433,47.4988,56345.0
2022-09-23 15:40:00,50.51,50.6,50.49,50.59,51251.0,47.4894,47.574,47.4706,47.5646,51251.0
2022-09-23 15:45:00,50.59,50.61,50.52,50.53,103743.0,47.5646,47.5834,47.4988,47.5082,103743.0
2022-09-23 15:50:00,50.52,50.56,50.48,50.54,76538.0,47.4988,47.5364,47.4612,47.5176,76538.0
2022-09-23 15:55:00,50.54,50.59,50.49,50.57,188303.0,47.5176,47.5646,47.4706,47.5458,188303.0
2022-09-26 09:30:00,49.84,49.96,49.73,49.95,60204.0,46.8594,46.9723,46.756,46.9629,60204.0
2022-09-26 09:35:00,49.95,50.0,49.93,49.98,88558.0,46.9629,47.0099,46.9441,46.9911,88558.0
2022-09-26 09:40:00,49.98,50.02,49.88,49.9,36297.0,46.9911,47.0287,46.897,46.9158,36297.0
2022-09-26 09:45:00,49.89,49.97,49.87,49.96,35074.0,46.9064,46.9817,46.8876,46.9723,35074.0
2022-09-26 09:50:00,49.96,50.0,49.95,49.97,22386.0,46.9723,47.0099,46.9629,46.9817,22386.0
2022-09-26 09:55:00,49.96,50.0,49.93,49.98,20701.0,46.9723,47.0099,46.9441,46.9911,20701.0
2022-09-26 10:00:00,49.98,50.02,49.92,49.99,70263.0,46.9911,47.0287,46.9346,47.0005,70263.0
2022-09-26 10:05:00,49.99,50.01,49.92,49.93,33016.0,47.0005,47.0193,46.9346,46.9441,33016.0
2022-09-26 10:10:00,49.95,49.97,49.88,49.96,45566.0,46.9629,46.9817,46.897,46.9723,45566.0
2022-09-26 10:15:00,49.96,50.08,49.95,50.04,35139.0,46.9723,47.0851,46.9629,47.0475,35139.0
2022-09-26 10:20:00,50.07,50.11,50.05,50.11,37244.0,47.0757,47.1133,47.0569,47.1133,37244.0
2022-09-26 10:25:00,50.11,50.12,50.04,50.09,40258.0,47.1133,47.1227,47.0475,47.0945,40258.0
2022-09-26 10:30:00,50.08,50.08,49.96,49.97,23670.0,47.0851,47.0851,46.9723,46.9817,23670.0
2022-09-26 10:35:00,49.97,50.02,49.96,50.02,14541.0,46.9817,47.0287,46.9723,47.0287,14541.0
2022-09-26 10:40:00,50.02,50.02,49.95,49.99,15899.0,47.0287,47.0287,46.9629,47.0005,15899.0
2022-09-26 10:45:00,50.0,50.0,49.88,49.89,61357.0,47.0099,47.0099,46.897,46.9064,61357.0
2022-09-26 10:50:00,49.89,49.92,49.87,49.9,8960.0,46.9064,46.9346,46.8876,46.9158,8960.0
2022-09-26 10:55:00,49.89,49.94,49.87,49.92,10648.0,46.9064,46.9535,46.8876,46.9346,10648.0
2022-09-26 11:00:00,49.92,49.95,49.9,49.95,9710.0,46.9346,46.9629,46.9158,46.9629,9710.0
2022-09-26 11:05:00,49.93,49.93,49.82,49.82,20641.0,46.9441,46.9441,46.8406,46.8406,20641.0
2022-09-26 11:10:00,49.8,49.87,49.77,49.87,23874.0,46.8218,46.8876,46.7936,46.8876,23874.0
2022-09-26 11:15:00,49.88,49.88,49.8,49.8,12788.0,46.897,46.897,46.8218,46.8218,12788.0
2022-09-26 11:20:00,49.79,49.83,49.74,49.78,38566.0,46.8124,46.85,46.7654,46.803,38566.0
2022-09-26 11:25:00,49.74,49.78,49.68,49.68,63084.0,46.7654,46.803,46.709,46.709,63084.0
2022-09-26 11:30:00,49.68,49.73,49.63,49.65,76162.0,46.709,46.756,46.662,46.6808,76162.0
2022-09-26 11:35:00,49.65,49.72,49.64,49.66,88677.0,46.6808,46.7466,46.6714,46.6902,88677.0
2022-09-26 11:40:00,49.67,49.73,49.61,49.61,28169.0,46.6996,46.756,46.6432,46.6432,28169.0
2022-09-26 11:45:00,49.6,49.68,49.57,49.65,65149.0,46.6338,46.709,46.6056,46.6808,65149.0
2022-09-26 11:50:00,49.65,49.66,49.62,49.65,10723.0,46.6808,46.6902,46.6526,46.6808,10723.0
2022-09-26 11:55:00,49.66,49.76,49.66,49.72,35776.0,46.6902,46.7842,46.6902,46.7466,35776.0
2022-09-26 12:00:00,49.72,49.73,49.62,49.66,40492.0,46.7466,46.756,46.6526,46.6902,40492.0
2022-09-26 12:05:00,49.67,49.67,49.63,49.65,14437.0,46.6996,46.6996,46.662,46.6808,14437.0
2022-09-26 12:10:00,49.65,49.69,49.65,49.67,14657.0,46.6808,46.7184,46.6808,46.6996,14657.0
2022-09-26 12:15:00,49.66,49.69,49.64,49.65,38539.0,46.6902,46.7184,46.6714,46.6808,38539.0
2022-09-26 12:20:00,49.65,49.65,49.55,49.55,32338.0,46.6808,46.6808,46.5868,46.5868,32338.0
2022-09-26 12:25:00,49.54,49.54,49.5,49.53,33241.0,46.5774,46.5774,46.5398,46.568,33241.0
2022-09-26 12:30:00,49.52,49.54,49.45,49.46,27297.0,46.5586,46.5774,46.4928,46.5022,27297.0
2022-09-26 12:35:00,49.45,49.49,49.42,49.43,27930.0,46.4928,46.5304,46.4646,46.474,27930.0
2022-09-26 12:40:00,49.42,49.45,49.38,49.39,38792.0,46.4646,46.4928,46.4269,46.4363,38792.0
2022-09-26 12:45:00,49.39,49.47,49.39,49.45,64781.0,46.4363,46.5116,46.4363,46.4928,64781.0
2022-09-26 12:50:00,49.44,49.53,49.44,49.53,11475.0,46.4834,46.568,46.4834,46.568,11475.0
2022-09-26 12:55:00,49.54,49.61,49.54,49.58,17041.0,46.5774,46.6432,46.5774,46.615,17041.0
2022-09-26 13:00:00,49.58,49.58,49.49,49.5,41138.0,46.615,46.615,46.5304,46.5398,41138.0
2022-09-26 13:05:00,49.5,49.5,49.44,49.46,21726.0,46.5398,46.5398,46.4834,46.5022,21726.0
2022-09-26 13:10:00,49.45,49.45,49.37,49.38,13024.0,46.4928,46.4928,46.4175,46.4269,13024.0
2022-09-26 13:15:00,49.38,49.43,49.38,49.41,11896.0,46.4269,46.474,46.4269,46.4551,11896.0
2022-09-26 13:20:00,49.4,49.44,49.37,49.38,7151.0,46.4457,46.4834,46.4175,46.4269,7151.0
2022-09-26 13:25:00,49.37,49.4,49.35,49.38,8633.0,46.4175,46.4457,46.3987,46.4269,8633.0
2022-09-26 13:30:00,49.38,49.44,49.36,49.37,46982.0,46.4269,46.4834,46.4081,46.4175,46982.0
2022-09-26 13:35:00,49.37,49.4,49.36,49.4,11505.0,46.4175,46.4457,46.4081,46.4457,11505.0
2022-09-26 13:40:00,49.4,49.41,49.34,49.37,10756.0,46.4457,46.4551,46.3893,46.4175,10756.0
2022-09-26 13:45:00,49.36,49.43,49.36,49.4,21432.0,46.4081,46.474,46.4081,46.4457,21432.0
2022-09-26 13:50:00,49.41,49.45,49.39,49.41,29186.0,46.4551,46.4928,46.4363,46.4551,29186.0
2022-09-26 13:55:00,49.41,49.42,49.34,49.34,14166.0,46.4551,46.4646,46.3893,46.3893,14166.0
2022-09-26 14:00:00,49.34,49.45,49.34,49.45,44181.0,46.3893,46.4928,46.3893,46.4928,44181.0
2022-09-26 14:05:00,49.44,49.48,49.44,49.47,11085.0,46.4834,46.521,46.4834,46.5116,11085.0
2022-09-26 14:10:00,49.46,49.48,49.45,49.46,9243.0,46.5022,46.521,46.4928,46.5022,9243.0
2022-09-26 14:15:00,49.46,49.51,49.45,49.49,7432.0,46.5022,46.5492,46.4928,46.5304,7432.0
2022-09-26 14:20:00,49.48,49.51,49.44,49.45,21891.0,46.521,46.5492,46.4834,46.4928,21891.0
2022-09-26 14:25:00,49.45,49.45,49.39,49.4,16687.0,46.4928,46.4928,46.4363,46.4457,16687.0
2022-09-26 14:30:00,49.39,49.44,49.39,49.4,19870.0,46.4363,46.4834,46.4363,46.4457,19870.0
2022-09-26 14:35:00,49.41,49.41,49.34,49.37,28083.0,46.4551,46.4551,46.3893,46.4175,28083.0
2022-09-26 14:40:00,49.38,49.4,49.34,49.38,11394.0,46.4269,46.4457,46.3893,46.4269,11394.0
2022-09-26 14:45:00,49.37,49.55,49.37,49.54,45760.0,46.4175,46.5868,46.4175,46.5774,45760.0
2022-09-26 14:50:00,49.54,49.59,49.51,49.53,41615.0,46.5774,46.6244,46.5492,46.568,41615.0
2022-09-26 14:55:00,49.56,49.59,49.54,49.54,51280.0,46.5962,46.6244,46.5774,46.5774,51280.0
2022-09-26 15:00:00,49.55,49.64,49.55,49.61,42733.0,46.5868,46.6714,46.5868,46.6432,42733.0
2022-09-26 15:05:00,49.61,49.65,49.56,49.62,33331.0,46.6432,46.6808,46.5962,46.6526,33331.0
2022-09-26 15:10:00,49.62,49.63,49.56,49.56,19772.0,46.6526,46.662,46.5962,46.5962,19772.0
2022-09-26 15:15:00,49.56,49.6,49.48,49.57,41420.0,46.5962,46.6338,46.521,46.6056,41420.0
2022-09-26 15:20:00,49.56,49.58,49.54,49.57,20590.0,46.5962,46.615,46.5774,46.6056,20590.0
2022-09-26 15:25:00,49.57,49.6,49.54,49.57,12965.0,46.6056,46.6338,46.5774,46.6056,12965.0
2022-09-26 15:30:00,49.57,49.6,49.55,49.59,74197.0,46.6056,46.6338,46.5868,46.6244,74197.0
2022-09-26 15:35:00,49.59,49.64,49.58,49.6,39146.0,46.6244,46.6714,46.615,46.6338,39146.0
2022-09-26 15:40:00,49.61,49.64,49.54,49.57,48514.0,46.6432,46.6714,46.5774,46.6056,48514.0
2022-09-26 15:45:00,49.58,49.64,49.56,49.64,54640.0,46.615,46.6714,46.5962,46.6714,54640.0
2022-09-26 15:50:00,49.63,49.75,49.58,49.71,128160.0,46.662,46.7748,46.615,46.7372,128160.0
2022-09-26 15:55:00,49.7,49.7,49.49,49.52,167107.0,46.7278,46.7278,46.5304,46.5586,167107.0
2022-09-27 09:30:00,49.85,49.9,49.75,49.9,49759.0,46.8688,46.9158,46.7748,46.9158,49759.0
2022-09-27 09:35:00,49.9,49.99,49.85,49.98,51543.0,46.9158,47.0005,46.8688,46.9911,51543.0
2022-09-27 09:40:00,49.98,50.01,49.9,49.95,67237.0,46.9911,47.0193,46.9158,46.9629,67237.0
2022-09-27 09:45:00,49.94,49.95,49.81,49.82,38748.0,46.9535,46.9629,46.8312,46.8406,38748.0
2022-09-27 09:50:00,49.83,49.86,49.77,49.81,20599.0,46.85,46.8782,46.7936,46.8312,20599.0
2022-09-27 09:55:00,49.81,49.81,49.75,49.77,10882.0,46.8312,46.8312,46.7748,46.7936,10882.0
2022-09-27 10:00:00,49.78,49.78,49.58,49.62,106529.0,46.803,46.803,46.615,46.6526,106529.0
2022-09-27 10:05:00,49.61,49.63,49.49,49.51,51142.0,46.6432,46.662,46.5304,46.5492,51142.0
2022-09-27 10:10:00,49.51,49.58,49.49,49.57,57875.0,46.5492,46.615,46.5304,46.6056,57875.0
2022-09-27 10:15:00,49.56,49.57,49.48,49.51,53274.0,46.5962,46.6056,46.521,46.5492,53274.0
2022-09-27 10:20:00,49.51,49.55,49.47,49.51,64590.0,46.5492,46.5868,46.5116,46.5492,64590.0
2022-09-27 10:25:00,49.51,49.6,49.51,49.52,135133.0,46.5492,46.6338,46.5492,46.5586,135133.0
2022-09-27 10:30:00,49.52,49.64,49.51,49.6,76193.0,46.5586,46.6714,46.5492,46.6338,76193.0
2022-09-27 10:35:00,49.6,49.66,49.58,49.58,67467.0,46.6338,46.6902,46.615,46.615,67467.0
2022-09-27 10:40:00,49.58,49.71,49.55,49.71,23535.0,46.615,46.7372,46.5868,46.7372,23535.0
2022-09-27 10:45:00,49.71,49.77,49.66,49.74,20605.0,46.7372,46.7936,46.6902,46.7654,20605.0
2022-09-27 10:50:00,49.75,49.76,49.69,49.7,13148.0,46.7748,46.7842,46.7184,46.7278,13148.0
2022-09-27 10:55:00,49.7,49.72,49.68,49.69,57000.0,46.7278,46.7466,46.709,46.7184,57000.0
2022-09-27 11:00:00,49.68,49.7,49.59,49.61,52590.0,46.709,46.7278,46.6244,46.6432,52590.0
2022-09-27 11:05:00,49.62,49.69,49.6,49.67,36864.0,46.6526,46.7184,46.6338,46.6996,36864.0
2022-09-27 11:10:00,49.68,49.69,49.58,49.59,15675.0,46.709,46.7184,46.615,46.6244,15675.0
2022-09-27 11:15:00,49.56,49.62,49.55,49.62,61521.0,46.5962,46.6526,46.5868,46.6526,61521.0
2022-09-27 11:20:00,49.6,49.61,49.46,49.46,28260.0,46.6338,46.6432,46.5022,46.5022,28260.0
2022-09-27 11:25:00,49.47,49.48,49.28,49.3,49760.0,46.5116,46.521,46.3329,46.3517,49760.0
2022-09-27 11:30:00,49.3,49.42,49.3,49.39,70106.0,46.3517,46.4646,46.3517,46.4363,70106.0
2022-09-27 11:35:00,49.41,49.44,49.31,49.43,67830.0,46.4551,46.4834,46.3611,46.474,67830.0
2022-09-27 11:40:00,49.41,49.45,49.39,49.42,18209.0,46.4551,46.4928,46.4363,46.4646,18209.0
2022-09-27 11:45:00,49.42,49.44,49.32,49.33,43316.0,46.4646,46.4834,46.3705,46.3799,43316.0
2022-09-27 11:50:00,49.34,49.36,49.25,49.26,84081.0,46.3893,46.4081,46.3047,46.3141,84081.0
2022-09-27 11:55:00,49.25,49.31,49.23,49.23,47037.0,46.3047,46.3611,46.2859,46.2859,47037.0
2022-09-27 12:00:00,49.23,49.25,49.17,49.24,19447.0,46.2859,46.3047,46.2295,46.2953,19447.0
2022-09-27 12:05:00,49.24,49.24,49.16,49.18,12269.0,46.2953,46.2953,46.2201,46.2389,12269.0
2022-09-27 12:10:00,49.18,49.19,49.01,49.07,76546.0,46.2389,46.2483,46.0791,46.1355,76546.0
2022-09-27 12:15:00,49.08,49.08,48.96,48.96,20678.0,46.1449,46.1449,46.0321,46.0321,20678.0
2022-09-27 12:20:00,48.96,49.02,48.95,48.97,21232.0,46.0321,46.0885,46.0227,46.0415,21232.0
2022-09-27 12:25:00,48.98,49.06,48.98,49.05,12143.0,46.0509,46.1261,46.0509,46.1167,12143.0
2022-09-27 12:30:00,49.05,49.12,49.04,49.12,38980.0,46.1167,46.1825,46.1073,46.1825,38980.0
2022-09-27 12:35:00,49.13,49.15,49.04,49.07,40471.0,46.1919,46.2107,46.1073,46.1355,40471.0
2022-09-27 12:40:00,49.06,49.11,49.06,49.09,10217.0,46.1261,46.1731,46.1261,46.1543,10217.0
2022-09-27 12:45:00,49.08,49.11,49.06,49.09,8673.0,46.1449,46.1731,46.1261,46.1543,8673.0
2022-09-27 12:50:00,49.1,49.1,48.98,49.1,31864.0,46.1637,46.1637,46.0509,46.1637,31864.0
2022-09-27 12:55:00,49.12,49.21,49.11,49.16,64438.0,46.1825,46.2671,46.1731,46.2201,64438.0
2022-09-27 13:00:00,49.15,49.15,49.02,49.04,88576.0,46.2107,46.2107,46.0885,46.1073,88576.0
2022-09-27 13:05:00,49.05,49.14,49.05,49.09,56297.0,46.1167,46.2013,46.1167,46.1543,56297.0
2022-09-27 13:10:00,49.09,49.09,49.05,49.05,16010.0,46.1543,46.1543,46.1167,46.1167,16010.0
2022-09-27 13:15:00,49.08,49.12,49.07,49.1,10877.0,46.1449,46.1825,46.1355,46.1637,10877.0
2022-09-27 13:20:00,49.08,49.09,49.01,49.04,16976.0,46.1449,46.1543,46.0791,46.1073,16976.0
2022-09-27 13:25:00,49.03,49.07,48.96,49.03,39472.0,46.0979,46.1355,46.0321,46.0979,39472.0
2022-09-27 13:30:00,49.0,49.07,49.0,49.06,12924.0,46.0697,46.1355,46.0697,46.1261,12924.0
2022-09-27 13:35:00,49.05,49.05,48.99,48.99,8151.0,46.1167,46.1167,46.0603,46.0603,8151.0
2022-09-27 13:40:00,48.99,48.99,48.93,48.97,51476.0,46.0603,46.0603,46.0039,46.0415,51476.0
2022-09-27 13:45:00,48.98,49.03,48.98,49.01,14548.0,46.0509,46.0979,46.0509,46.0791,14548.0
2022-09-27 13:50:00,49.0,49.03,48.98,49.0,13458.0,46.0697,46.0979,46.0509,46.0697,13458.0
2022-09-27 13:55:00,48.99,49.01,48.96,49.01,9508.0,46.0603,46.0791,46.0321,46.0791,9508.0
2022-09-27 14:00:00,49.02,49.11,49.02,49.08,27105.0,46.0885,46.1731,46.0885,46.1449,27105.0
2022-09-27 14:05:00,49.07,49.08,49.03,49.05,8690.0,46.1355,46.1449,46.0979,46.1167,8690.0
2022-09-27 14:10:00,49.05,49.05,49.02,49.03,17104.0,46.1167,46.1167,46.0885,46.0979,17104.0
2022-09-27 14:15:00,49.03,49.04,48.97,48.97,34206.0,46.0979,46.1073,46.0415,46.0415,34206.0
2022-09-27 14:20:00,48.96,48.98,48.93,48.98,17216.0,46.0321,46.0509,46.0039,46.0509,17216.0
2022-09-27 14:25:00,48.97,49.0,48.97,48.99,13537.0,46.0415,46.0697,46.0415,46.0603,13537.0
2022-09-27 14:30:00,49.0,49.03,48.96,49.03,4725.0,46.0697,46.0979,46.0321,46.0979,4725.0
2022-09-27 14:35:00,49.02,49.17,49.02,49.17,12149.0,46.0885,46.2295,46.0885,46.2295,12149.0
2022-09-27 14:40:00,49.18,49.25,49.17,49.19,30052.0,46.2389,46.3047,46.2295,46.2483,30052.0
2022-09-27 14:45:00,49.19,49.28,49.16,49.27,20356.0,46.2483,46.3329,46.2201,46.3235,20356.0
2022-09-27 14:50:00,49.26,49.29,49.23,49.28,26945.0,46.3141,46.3423,46.2859,46.3329,26945.0
2022-09-27 14:55:00,49.27,49.29,49.26,49.28,35360.0,46.3235,46.3423,46.3141,46.3329,35360.0
2022-09-27 15:00:00,49.27,49.27,49.18,49.23,36198.0,46.3235,46.3235,46.2389,46.2859,36198.0
2022-09-27 15:05:00,49.22,49.29,49.2,49.28,22549.0,46.2765,46.3423,46.2577,46.3329,22549.0
2022-09-27 15:10:00,49.28,49.3,49.26,49.29,16032.0,46.3329,46.3517,46.3141,46.3423,16032.0
2022-09-27 15:15:00,49.28,49.29,49.22,49.27,19633.0,46.3329,46.3423,46.2765,46.3235,19633.0
2022-09-27 15:20:00,49.28,49.29,49.23,49.25,14667.0,46.3329,46.3423,46.2859,46.3047,14667.0
2022-09-27 15:25:00,49.25,49.25,49.19,49.2,22879.0,46.3047,46.3047,46.2483,46.2577,22879.0
2022-09-27 15:30:00,49.21,49.22,49.12,49.14,31868.0,46.2671,46.2765,46.1825,46.2013,31868.0
2022-09-27 15:35:00,49.14,49.19,49.13,49.14,29155.0,46.2013,46.2483,46.1919,46.2013,29155.0
2022-09-27 15:40:00,49.15,49.26,49.14,49.23,65230.0,46.2107,46.3141,46.2013,46.2859,65230.0
2022-09-27 15:45:00,49.23,49.23,49.16,49.19,42162.0,46.2859,46.2859,46.2201,46.2483,42162.0
2022-09-27 15:50:00,49.19,49.27,49.19,49.27,44548.0,46.2483,46.3235,46.2483,46.3235,44548.0
2022-09-27 15:55:00,49.27,49.3,49.21,49.25,83889.0,46.3235,46.3517,46.2671,46.3047,83889.0
2022-09-28 09:30:00,48.35,48.4,48.25,48.28,131287.0,45.4585,45.5055,45.3645,45.3927,131287.0
2022-09-28 09:35:00,48.29,48.38,48.28,48.36,78568.0,45.4021,45.4867,45.3927,45.4679,78568.0
2022-09-28 09:40:00,48.36,48.51,48.33,48.5,66757.0,45.4679,45.609,45.4397,45.5996,66757.0
2022-09-28 09:45:00,48.5,48.64,48.45,48.57,88454.0,45.5996,45.7312,45.5526,45.6654,88454.0
2022-09-28 09:50:00,48.56,48.66,48.55,48.57,72637.0,45.656,45.75,45.6466,45.6654,72637.0
2022-09-28 09:55:00,48.56,48.58,48.45,48.46,44435.0,45.656,45.6748,45.5526,45.562,44435.0
2022-09-28 10:00:00,48.47,48.65,48.4,48.45,107561.0,45.5714,45.7406,45.5055,45.5526,107561.0
2022-09-28 10:05:00,48.47,48.54,48.35,48.35,61841.0,45.5714,45.6372,45.4585,45.4585,61841.0
2022-09-28 10:10:00,48.34,48.5,48.34,48.49,59542.0,45.4491,45.5996,45.4491,45.5902,59542.0
2022-09-28 10:15:00,48.48,48.48,48.4,48.43,23594.0,45.5808,45.5808,45.5055,45.5338,23594.0
2022-09-28 10:20:00,48.43,48.59,48.43,48.57,66975.0,45.5338,45.6842,45.5338,45.6654,66975.0
2022-09-28 10:25:00,48.57,48.65,48.52,48.65,81897.0,45.6654,45.7406,45.6184,45.7406,81897.0
2022-09-28 10:30:00,48.65,48.68,48.6,48.65,50517.0,45.7406,45.7688,45.6936,45.7406,50517.0
2022-09-28 10:35:00,48.66,48.72,48.62,48.65,31704.0,45.75,45.8064,45.7124,45.7406,31704.0
2022-09-28 10:40:00,48.65,48.71,48.64,48.69,48635.0,45.7406,45.797,45.7312,45.7782,48635.0
2022-09-28 10:45:00,48.67,48.75,48.66,48.72,38228.0,45.7594,45.8346,45.75,45.8064,38228.0
2022-09-28 10:50:00,48.72,48.72,48.64,48.67,41048.0,45.8064,45.8064,45.7312,45.7594,41048.0
2022-09-28 10:55:00,48.66,48.67,48.59,48.63,26172.0,45.75,45.7594,45.6842,45.7218,26172.0
2022-09-28 11:00:00,48.63,48.75,48.59,48.69,36672.0,45.7218,45.8346,45.6842,45.7782,36672.0
2022-09-28 11:05:00,48.68,48.7,48.63,48.63,17799.0,45.7688,45.7876,45.7218,45.7218,17799.0
2022-09-28 11:10:00,48.63,48.72,48.62,48.68,23306.0,45.7218,45.8064,45.7124,45.7688,23306.0
2022-09-28 11:15:00,48.67,48.74,48.67,48.7,13912.0,45.7594,45.8252,45.7594,45.7876,13912.0
2022-09-28 11:20:00,48.71,48.78,48.71,48.71,60591.0,45.797,45.8628,45.797,45.797,60591.0
2022-09-28 11:25:00,48.72,48.76,48.66,48.69,74036.0,45.8064,45.844,45.75,45.7782,74036.0
2022-09-28 11:30:00,48.69,48.71,48.64,48.68,39771.0,45.7782,45.797,45.7312,45.7688,39771.0
2022-09-28 11:35:00,48.68,48.74,48.66,48.68,19611.0,45.7688,45.8252,45.75,45.7688,19611.0
2022-09-28 11:40:00,48.68,48.76,48.68,48.76,21247.0,45.7688,45.844,45.7688,45.844,21247.0
2022-09-28 11:45:00,48.76,48.81,48.74,48.8,45099.0,45.844,45.891,45.8252,45.8816,45099.0
2022-09-28 11:50:00,48.81,48.89,48.79,48.89,40819.0,45.891,45.9662,45.8722,45.9662,40819.0
2022-09-28 11:55:00,48.9,48.94,48.86,48.91,50552.0,45.9756,46.0133,45.938,45.985,50552.0
2022-09-28 12:00:00,48.91,49.0,48.91,48.99,24676.0,45.985,46.0697,45.985,46.0603,24676.0
2022-09-28 12:05:00,48.99,49.06,48.96,49.04,57236.0,46.0603,46.1261,46.0321,46.1073,57236.0
2022-09-28 12:10:00,49.04,49.13,49.03,49.12,51196.0,46.1073,46.1919,46.0979,46.1825,51196.0
2022-09-28 12:15:00,49.12,49.15,49.08,49.13,23970.0,46.1825,46.2107,46.1449,46.1919,23970.0
2022-09-28 12:20:00,49.14,49.15,49.04,49.04,60316.0,46.2013,46.2107,46.1073,46.1073,60316.0
2022-09-28 12:25:00,49.04,49.06,48.99,49.01,226817.0,46.1073,46.1261,46.0603,46.0791,226817.0
2022-09-28 12:30:00,49.02,49.05,49.0,49.04,41230.0,46.0885,46.1167,46.0697,46.1073,41230.0
2022-09-28 12:35:00,49.05,49.07,48.98,48.98,26702.0,46.1167,46.1355,46.0509,46.0509,26702.0
2022-09-28 12:40:00,48.98,49.09,48.98,49.09,14396.0,46.0509,46.1543,46.0509,46.1543,14396.0
2022-09-28 12:45:00,49.09,49.12,49.04,49.04,55397.0,46.1543,46.1825,46.1073,46.1073,55397.0
2022-09-28 12:50:00,49.04,49.09,49.0,49.07,19696.0,46.1073,46.1543,46.0697,46.1355,19696.0
2022-09-28 12:55:00,49.08,49.1,49.06,49.08,34302.0,46.1449,46.1637,46.1261,46.1449,34302.0
2022-09-28 13:00:00,49.08,49.11,49.03,49.1,59027.0,46.1449,46.1731,46.0979,46.1637,59027.0
2022-09-28 13:05:00,49.11,49.19,49.11,49.18,18893.0,46.1731,46.2483,46.1731,46.2389,18893.0
2022-09-28 13:10:00,49.16,49.16,49.13,49.16,10349.0,46.2201,46.2201,46.1919,46.2201,10349.0
2022-09-28 13:15:00,49.17,49.23,49.16,49.23,17933.0,46.2295,46.2859,46.2201,46.2859,17933.0
2022-09-28 13:20:00,49.22,49.23,49.2,49.22,15852.0,46.2765,46.2859,46.2577,46.2765,15852.0
2022-09-28 13:25:00,49.22,49.23,49.16,49.19,22337.0,46.2765,46.2859,46.2201,46.2483,22337.0
2022-09-28 13:30:00,49.19,49.22,49.17,49.19,44119.0,46.2483,46.2765,46.2295,46.2483,44119.0
2022-09-28 13:35:00,49.2,49.21,49.16,49.2,24265.0,46.2577,46.2671,46.2201,46.2577,24265.0
2022-09-28 13:40:00,49.2,49.24,49.19,49.21,26319.0,46.2577,46.2953,46.2483,46.2671,26319.0
2022-09-28 13:45:00,49.21,49.22,49.12,49.13,39201.0,46.2671,46.2765,46.1825,46.1919,39201.0
2022-09-28 13:50:00,49.12,49.13,49.06,49.09,28362.0,46.1825,46.1919,46.1261,46.1543,28362.0
2022-09-28 13:55:00,49.09,49.14,49.09,49.13,17272.0,46.1543,46.2013,46.1543,46.1919,17272.0
2022-09-28 14:00:00,49.13,49.17,49.12,49.16,12333.0,46.1919,46.2295,46.1825,46.2201,12333.0
2022-09-28 14:05:00,49.16,49.2,49.16,49.18,16694.0,46.2201,46.2577,46.2201,46.2389,16694.0
2022-09-28 14:10:00,49.18,49.19,49.16,49.16,17324.0,46.2389,46.2483,46.2201,46.2201,17324.0
2022-09-28 14:15:00,49.16,49.2,49.16,49.18,20823.0,46.2201,46.2577,46.2201,46.2389,20823.0
2022-09-28 14:20:00,49.17,49.17,49.15,49.16,24836.0,46.2295,46.2295,46.2107,46.2201,24836.0
2022-09-28 14:25:00,49.16,49.16,49.13,49.14,28902.0,46.2201,46.2201,46.1919,46.2013,28902.0
2022-09-28 14:30:00,49.15,49.18,49.14,49.18,16404.0,46.2107,46.2389,46.2013,46.2389,16404.0
2022-09-28 14:35:00,49.19,49.27,49.19,49.27,32809.0,46.2483,46.3235,46.2483,46.3235,32809.0
2022-09-28 14:40:00,49.26,49.26,49.19,49.24,16664.0,46.3141,46.3141,46.2483,46.2953,16664.0
2022-09-28 14:45:00,49.25,49.29,49.23,49.29,9784.0,46.3047,46.3423,46.2859,46.3423,9784.0
2022-09-28 14:50:00,49.3,49.35,49.3,49.33,46519.0,46.3517,46.3987,46.3517,46.3799,46519.0
2022-09-28 14:55:00,49.32,49.32,49.29,49.31,15763.0,46.3705,46.3705,46.3423,46.3611,15763.0
2022-09-28 15:00:00,49.3,49.4,49.29,49.39,71783.0,46.3517,46.4457,46.3423,46.4363,71783.0
2022-09-28 15:05:00,49.39,49.43,49.37,49.4,42528.0,46.4363,46.474,46.4175,46.4457,42528.0
2022-09-28 15:10:00,49.41,49.44,49.39,49.42,27666.0,46.4551,46.4834,46.4363,46.4646,27666.0
2022-09-28 15:15:00,49.41,49.43,49.38,49.4,49182.0,46.4551,46.474,46.4269,46.4457,49182.0
2022-09-28 15:20:00,49.4,49.44,49.38,49.43,67371.0,46.4457,46.4834,46.4269,46.474,67371.0
2022-09-28 15:25:00,49.41,49.45,49.39,49.4,25712.0,46.4551,46.4928,46.4363,46.4457,25712.0
2022-09-28 15:30:00,49.41,49.44,49.39,49.41,47560.0,46.4551,46.4834,46.4363,46.4551,47560.0
2022-09-28 15:35:00,49.4,49.4,49.36,49.38,24119.0,46.4457,46.4457,46.4081,46.4269,24119.0
2022-09-28 15:40:00,49.38,49.45,49.37,49.42,58729.0,46.4269,46.4928,46.4175,46.4646,58729.0
2022-09-28 15:45:00,49.42,49.47,49.41,49.46,41296.0,46.4646,46.5116,46.4551,46.5022,41296.0
2022-09-28 15:50:00,49.43,49.48,49.41,49.43,88063.0,46.474,46.521,46.4551,46.474,88063.0
2022-09-28 15:55:00,49.42,49.43,49.35,49.36,112426.0,46.4646,46.474,46.3987,46.4081,112426.0
2022-09-29 09:30:00,48.54,48.6,48.46,48.53,134200.0,45.6372,45.6936,45.562,45.6278,134200.0
2022-09-29 09:35:00,48.52,48.54,48.46,48.46,76306.0,45.6184,45.6372,45.562,45.562,76306.0
2022-09-29 09:40:00,48.46,48.48,48.2,48.2,199645.0,45.562,45.5808,45.3175,45.3175,199645.0
2022-09-29 09:45:00,48.19,48.23,48.16,48.16,56019.0,45.3081,45.3457,45.2799,45.2799,56019.0
2022-09-29 09:50:00,48.17,48.28,48.16,48.25,99194.0,45.2893,45.3927,45.2799,45.3645,99194.0
2022-09-29 09:55:00,48.25,48.28,48.16,48.17,101175.0,45.3645,45.3927,45.2799,45.2893,101175.0
2022-09-29 10:00:00,48.17,48.17,48.04,48.07,163145.0,45.2893,45.2893,45.1671,45.1953,163145.0
2022-09-29 10:05:00,48.07,48.12,48.04,48.05,177464.0,45.1953,45.2423,45.1671,45.1765,177464.0
2022-09-29 10:10:00,48.06,48.1,47.97,47.98,60917.0,45.1859,45.2235,45.1013,45.1107,60917.0
2022-09-29 10:15:00,47.98,47.98,47.87,47.87,47833.0,45.1107,45.1107,45.0072,45.0072,47833.0
2022-09-29 10:20:00,47.88,48.05,47.87,48.0,60556.0,45.0166,45.1765,45.0072,45.1295,60556.0
2022-09-29 10:25:00,48.0,48.05,47.97,48.03,42464.0,45.1295,45.1765,45.1013,45.1577,42464.0
2022-09-29 10:30:00,48.01,48.02,47.92,47.92,44576.0,45.1389,45.1483,45.0543,45.0543,44576.0
2022-09-29 10:35:00,47.9,47.96,47.88,47.96,23249.0,45.0355,45.0919,45.0166,45.0919,23249.0
2022-09-29 10:40:00,47.96,48.06,47.96,48.02,37127.0,45.0919,45.1859,45.0919,45.1483,37127.0
2022-09-29 10:45:00,48.0,48.09,47.99,48.04,54564.0,45.1295,45.2141,45.1201,45.1671,54564.0
2022-09-29 10:50:00,48.05,48.2,48.04,48.18,160831.0,45.1765,45.3175,45.1671,45.2987,160831.0
2022-09-29 10:55:00,48.17,48.22,48.15,48.16,81867.0,45.2893,45.3363,45.2705,45.2799,81867.0
2022-09-29 11:00:00,48.16,48.21,48.13,48.13,43848.0,45.2799,45.3269,45.2517,45.2517,43848.0
2022-09-29 11:05:00,48.14,48.3,48.1,48.28,71708.0,45.2611,45.4115,45.2235,45.3927,71708.0
2022-09-29 11:10:00,48.27,48.36,48.2,48.21,54243.0,45.3833,45.4679,45.3175,45.3269,54243.0
2022-09-29 11:15:00,48.22,48.24,48.19,48.21,30548.0,45.3363,45.3551,45.3081,45.3269,30548.0
2022-09-29 11:20:00,48.2,48.2,48.13,48.14,17993.0,45.3175,45.3175,45.2517,45.2611,17993.0
2022-09-29 11:25:00,48.14,48.18,48.14,48.18,14431.0,45.2611,45.2987,45.2611,45.2987,14431.0
2022-09-29 11:30:00,48.16,48.2,48.12,48.19,31552.0,45.2799,45.3175,45.2423,45.3081,31552.0
2022-09-29 11:35:00,48.17,48.21,48.14,48.18,14140.0,45.2893,45.3269,45.2611,45.2987,14140.0
2022-09-29 11:40:00,48.21,48.28,48.17,48.28,20093.0,45.3269,45.3927,45.2893,45.3927,20093.0
2022-09-29 11:45:00,48.27,48.33,48.27,48.32,14731.0,45.3833,45.4397,45.3833,45.4303,14731.0
2022-09-29 11:50:00,48.32,48.38,48.29,48.38,28795.0,45.4303,45.4867,45.4021,45.4867,28795.0
2022-09-29 11:55:00,48.39,48.41,48.34,48.34,48578.0,45.4961,45.515,45.4491,45.4491,48578.0
2022-09-29 12:00:00,48.34,48.36,48.3,48.35,16041.0,45.4491,45.4679,45.4115,45.4585,16041.0
2022-09-29 12:05:00,48.35,48.42,48.34,48.41,73538.0,45.4585,45.5244,45.4491,45.515,73538.0
2022-09-29 12:10:00,48.42,48.42,48.35,48.36,42559.0,45.5244,45.5244,45.4585,45.4679,42559.0
2022-09-29 12:15:00,48.37,48.38,48.28,48.29,27029.0,45.4773,45.4867,45.3927,45.4021,27029.0
2022-09-29 12:20:00,48.28,48.29,48.23,48.26,30629.0,45.3927,45.4021,45.3457,45.3739,30629.0
2022-09-29 12:25:00,48.26,48.27,48.24,48.27,34560.0,45.3739,45.3833,45.3551,45.3833,34560.0
2022-09-29 12:30:00,48.27,48.33,48.26,48.33,17784.0,45.3833,45.4397,45.3739,45.4397,17784.0
2022-09-29 12:35:00,48.32,48.35,48.27,48.33,23595.0,45.4303,45.4585,45.3833,45.4397,23595.0
2022-09-29 12:40:00,48.33,48.34,48.28,48.34,14430.0,45.4397,45.4491,45.3927,45.4491,14430.0
2022-09-29 12:45:00,48.35,48.35,48.28,48.29,13941.0,45.4585,45.4585,45.3927,45.4021,13941.0
2022-09-29 12:50:00,48.27,48.31,48.26,48.3,9909.0,45.3833,45.4209,45.3739,45.4115,9909.0
2022-09-29 12:55:00,48.3,48.3,48.19,48.19,11764.0,45.4115,45.4115,45.3081,45.3081,11764.0
2022-09-29 13:00:00,48.18,48.18,48.13,48.15,4715.0,45.2987,45.2987,45.2517,45.2705,4715.0
2022-09-29 13:05:00,48.14,48.16,48.1,48.14,44531.0,45.2611,45.2799,45.2235,45.2611,44531.0
2022-09-29 13:10:00,48.13,48.21,48.12,48.2,13068.0,45.2517,45.3269,45.2423,45.3175,13068.0
2022-09-29 13:15:00,48.19,48.22,48.19,48.2,5792.0,45.3081,45.3363,45.3081,45.3175,5792.0
2022-09-29 13:20:00,48.2,48.21,48.12,48.13,6240.0,45.3175,45.3269,45.2423,45.2517,6240.0
2022-09-29 13:25:00,48.13,48.2,48.13,48.19,32161.0,45.2517,45.3175,45.2517,45.3081,32161.0
2022-09-29 13:30:00,48.18,48.23,48.15,48.23,22872.0,45.2987,45.3457,45.2705,45.3457,22872.0
2022-09-29 13:35:00,48.22,48.25,48.21,48.24,11781.0,45.3363,45.3645,45.3269,45.3551,11781.0
2022-09-29 13:40:00,48.24,48.24,48.16,48.18,15722.0,45.3551,45.3551,45.2799,45.2987,15722.0
2022-09-29 13:45:00,48.2,48.21,48.17,48.19,27761.0,45.3175,45.3269,45.2893,45.3081,27761.0
2022-09-29 13:50:00,48.18,48.18,48.1,48.11,27389.0,45.2987,45.2987,45.2235,45.2329,27389.0
2022-09-29 13:55:00,48.1,48.11,48.08,48.08,16653.0,45.2235,45.2329,45.2047,45.2047,16653.0
2022-09-29 14:00:00,48.08,48.09,48.03,48.07,25475.0,45.2047,45.2141,45.1577,45.1953,25475.0
2022-09-29 14:05:00,48.06,48.13,48.05,48.11,12698.0,45.1859,45.2517,45.1765,45.2329,12698.0
2022-09-29 14:10:00,48.11,48.12,48.08,48.1,14889.0,45.2329,45.2423,45.2047,45.2235,14889.0
2022-09-29 14:15:00,48.09,48.1,47.97,47.97,25485.0,45.2141,45.2235,45.1013,45.1013,25485.0
2022-09-29 14:20:00,47.98,48.05,47.96,48.02,19390.0,45.1107,45.1765,45.0919,45.1483,19390.0
2022-09-29 14:25:00,48.02,48.09,48.0,48.07,53147.0,45.1483,45.2141,45.1295,45.1953,53147.0
2022-09-29 14:30:00,48.07,48.11,48.05,48.05,41756.0,45.1953,45.2329,45.1765,45.1765,41756.0
2022-09-29 14:35:00,48.05,48.18,48.05,48.14,56479.0,45.1765,45.2987,45.1765,45.2611,56479.0
2022-09-29 14:40:00,48.15,48.15,48.09,48.09,30727.0,45.2705,45.2705,45.2141,45.2141,30727.0
2022-09-29 14:45:00,48.09,48.14,48.08,48.1,23276.0,45.2141,45.2611,45.2047,45.2235,23276.0
2022-09-29 14:50:00,48.1,48.1,48.01,48.02,41994.0,45.2235,45.2235,45.1389,45.1483,41994.0
2022-09-29 14:55:00,48.03,48.05,48.01,48.01,35334.0,45.1577,45.1765,45.1389,45.1389,35334.0
2022-09-29 15:00:00,48.01,48.09,48.01,48.07,31013.0,45.1389,45.2141,45.1389,45.1953,31013.0
2022-09-29 15:05:00,48.08,48.14,48.07,48.09,34575.0,45.2047,45.2611,45.1953,45.2141,34575.0
2022-09-29 15:10:00,48.09,48.15,48.08,48.15,49311.0,45.2141,45.2705,45.2047,45.2705,49311.0
2022-09-29 15:15:00,48.14,48.23,48.13,48.22,47585.0,45.2611,45.3457,45.2517,45.3363,47585.0
2022-09-29 15:20:00,48.21,48.23,48.17,48.19,53541.0,45.3269,45.3457,45.2893,45.3081,53541.0
2022-09-29 15:25:00,48.19,48.19,48.14,48.16,27110.0,45.3081,45.3081,45.2611,45.2799,27110.0
2022-09-29 15:30:00,48.16,48.27,48.16,48.25,45810.0,45.2799,45.3833,45.2799,45.3645,45810.0
2022-09-29 15:35:00,48.24,48.31,48.21,48.28,69618.0,45.3551,45.4209,45.3269,45.3927,69618.0
2022-09-29 15:40:00,48.29,48.34,48.28,48.32,56004.0,45.4021,45.4491,45.3927,45.4303,56004.0
2022-09-29 15:45:00,48.32,48.34,48.29,48.3,60130.0,45.4303,45.4491,45.4021,45.4115,60130.0
2022-09-29 15:50:00,48.3,48.37,48.29,48.34,84054.0,45.4115,45.4773,45.4021,45.4491,84054.0
2022-09-29 15:55:00,48.34,48.36,48.25,48.27,161381.0,45.4491,45.4679,45.3645,45.3833,161381.0
2022-09-30 09:30:00,47.9,48.06,47.85,48.02,89689.0,45.0355,45.1859,44.9884,45.1483,89689.0
2022-09-30 09:35:00,48.0,48.0,47.75,47.83,61760.0,45.1295,45.1295,44.8944,44.9696,61760.0
2022-09-30 09:40:00,47.81,47.95,47.76,47.86,64687.0,44.9508,45.0825,44.9038,44.9978,64687.0
2022-09-30 09:45:00,47.87,47.92,47.81,47.91,43037.0,45.0072,45.0543,44.9508,45.0449,43037.0
2022-09-30 09:50:00,47.91,48.0,47.88,47.99,89096.0,45.0449,45.1295,45.0166,45.1201,89096.0
2022-09-30 09:55:00,48.0,48.05,47.96,48.02,77300.0,45.1295,45.1765,45.0919,45.1483,77300.0
2022-09-30 10:00:00,48.03,48.04,47.92,47.97,81662.0,45.1577,45.1671,45.0543,45.1013,81662.0
2022-09-30 10:05:00,47.98,47.98,47.9,47.94,32388.0,45.1107,45.1107,45.0355,45.0731,32388.0
2022-09-30 10:10:00,47.95,48.02,47.9,47.95,37666.0,45.0825,45.1483,45.0355,45.0825,37666.0
2022-09-30 10:15:00,47.95,47.97,47.86,47.94,56965.0,45.0825,45.1013,44.9978,45.0731,56965.0
2022-09-30 10:20:00,47.93,47.96,47.9,47.95,34726.0,45.0637,45.0919,45.0355,45.0825,34726.0
2022-09-30 10:25:00,47.95,47.97,47.88,47.95,28168.0,45.0825,45.1013,45.0166,45.0825,28168.0
2022-09-30 10:30:00,47.96,48.05,47.95,48.05,29195.0,45.0919,45.1765,45.0825,45.1765,29195.0
2022-09-30 10:35:00,48.05,48.12,48.04,48.08,54726.0,45.1765,45.2423,45.1671,45.2047,54726.0
2022-09-30 10:40:00,48.07,48.09,48.05,48.06,31104.0,45.1953,45.2141,45.1765,45.1859,31104.0
2022-09-30 10:45:00,48.06,48.1,48.01,48.04,49941.0,45.1859,45.2235,45.1389,45.1671,49941.0
2022-09-30 10:50:00,48.04,48.1,48.02,48.08,28289.0,45.1671,45.2235,45.1483,45.2047,28289.0
2022-09-30 10:55:00,48.08,48.1,48.01,48.09,89294.0,45.2047,45.2235,45.1389,45.2141,89294.0
2022-09-30 11:00:00,48.09,48.11,48.01,48.11,49162.0,45.2141,45.2329,45.1389,45.2329,49162.0
2022-09-30 11:05:00,48.12,48.2,48.1,48.2,38448.0,45.2423,45.3175,45.2235,45.3175,38448.0
2022-09-30 11:10:00,48.19,48.19,48.14,48.15,20428.0,45.3081,45.3081,45.2611,45.2705,20428.0
2022-09-30 11:15:00,48.15,48.16,48.07,48.09,36374.0,45.2705,45.2799,45.1953,45.2141,36374.0
2022-09-30 11:20:00,48.09,48.11,48.07,48.11,29332.0,45.2141,45.2329,45.1953,45.2329,29332.0
2022-09-30 11:25:00,48.11,48.11,48.03,48.03,29016.0,45.2329,45.2329,45.1577,45.1577,29016.0
2022-09-30 11:30:00,48.03,48.09,48.01,48.07,33331.0,45.1577,45.2141,45.1389,45.1953,33331.0
2022-09-30 11:35:00,48.06,48.07,47.99,48.0,39814.0,45.1859,45.1953,45.1201,45.1295,39814.0
2022-09-30 11:40:00,47.99,48.0,47.87,47.88,100958.0,45.1201,45.1295,45.0072,45.0166,100958.0
2022-09-30 11:45:00,47.89,47.9,47.85,47.85,25680.0,45.026,45.0355,44.9884,44.9884,25680.0
2022-09-30 11:50:00,47.84,47.86,47.83,47.83,56331.0,44.979,44.9978,44.9696,44.9696,56331.0
2022-09-30 11:55:00,47.82,47.88,47.81,47.88,18958.0,44.9602,45.0166,44.9508,45.0166,18958.0
2022-09-30 12:00:00,47.87,47.87,47.78,47.8,30491.0,45.0072,45.0072,44.9226,44.9414,30491.0
2022-09-30 12:05:00,47.8,47.8,47.76,47.77,13368.0,44.9414,44.9414,44.9038,44.9132,13368.0
2022-09-30 12:10:00,47.76,47.81,47.76,47.8,11278.0,44.9038,44.9508,44.9038,44.9414,11278.0
2022-09-30 12:15:00,47.81,47.83,47.81,47.81,5393.0,44.9508,44.9696,44.9508,44.9508,5393.0
2022-09-30 12:20:00,47.81,47.82,47.73,47.81,19937.0,44.9508,44.9602,44.8756,44.9508,19937.0
2022-09-30 12:25:00,47.82,47.85,47.78,47.79,30433.0,44.9602,44.9884,44.9226,44.932,30433.0
2022-09-30 12:30:00,47.79,47.84,47.78,47.84,16735.0,44.932,44.979,44.9226,44.979,16735.0
2022-09-30 12:35:00,47.83,47.92,47.82,47.9,10341.0,44.9696,45.0543,44.9602,45.0355,10341.0
2022-09-30 12:40:00,47.91,47.91,47.88,47.91,18190.0,45.0449,45.0449,45.0166,45.0449,18190.0
2022-09-30 12:45:00,47.91,47.92,47.88,47.9,17723.0,45.0449,45.0543,45.0166,45.0355,17723.0
2022-09-30 12:50:00,47.9,47.91,47.83,47.85,35436.0,45.0355,45.0449,44.9696,44.9884,35436.0
2022-09-30 12:55:00,47.84,47.85,47.81,47.82,6578.0,44.979,44.9884,44.9508,44.9602,6578.0
2022-09-30 13:00:00,47.81,47.81,47.76,47.78,22054.0,44.9508,44.9508,44.9038,44.9226,22054.0
2022-09-30 13:05:00,47.78,47.8,47.76,47.79,12204.0,44.9226,44.9414,44.9038,44.932,12204.0
2022-09-30 13:10:00,47.8,47.82,47.74,47.75,8287.0,44.9414,44.9602,44.885,44.8944,8287.0
2022-09-30 13:15:00,47.75,47.76,47.69,47.7,19043.0,44.8944,44.9038,44.838,44.8474,19043.0
2022-09-30 13:20:00,47.71,47.74,47.71,47.71,14490.0,44.8568,44.885,44.8568,44.8568,14490.0
2022-09-30 13:25:00,47.72,47.77,47.71,47.77,3730.0,44.8662,44.9132,44.8568,44.9132,3730.0
2022-09-30 13:30:00,47.76,47.78,47.71,47.71,13895.0,44.9038,44.9226,44.8568,44.8568,13895.0
2022-09-30 13:35:00,47.71,47.72,47.63,47.64,31809.0,44.8568,44.8662,44.7816,44.791,31809.0
2022-09-30 13:40:00,47.63,47.64,47.61,47.64,20530.0,44.7816,44.791,44.7628,44.791,20530.0
2022-09-30 13:45:00,47.63,47.63,47.6,47.61,9579.0,44.7816,44.7816,44.7534,44.7628,9579.0
2022-09-30 13:50:00,47.6,47.66,47.6,47.65,15589.0,44.7534,44.8098,44.7534,44.8004,15589.0
2022-09-30 13:55:00,47.64,47.66,47.63,47.63,19055.0,44.791,44.8098,44.7816,44.7816,19055.0
2022-09-30 14:00:00,47.62,47.65,47.6,47.6,14656.0,44.7722,44.8004,44.7534,44.7534,14656.0
2022-09-30 14:05:00,47.61,47.65,47.59,47.64,14837.0,44.7628,44.8004,44.744,44.791,14837.0
2022-09-30 14:10:00,47.64,47.67,47.64,47.66,13427.0,44.791,44.8192,44.791,44.8098,13427.0
2022-09-30 14:15:00,47.65,47.69,47.63,47.65,20259.0,44.8004,44.838,44.7816,44.8004,20259.0
2022-09-30 14:20:00,47.65,47.67,47.61,47.64,8765.0,44.8004,44.8192,44.7628,44.791,8765.0
2022-09-30 14:25:00,47.64,47.65,47.6,47.62,7894.0,44.791,44.8004,44.7534,44.7722,7894.0
2022-09-30 14:30:00,47.62,47.7,47.62,47.7,8710.0,44.7722,44.8474,44.7722,44.8474,8710.0
2022-09-30 14:35:00,47.69,47.69,47.61,47.63,25301.0,44.838,44.838,44.7628,44.7816,25301.0
2022-09-30 14:40:00,47.63,47.63,47.55,47.56,19785.0,44.7816,44.7816,44.7064,44.7158,19785.0
2022-09-30 14:45:00,47.56,47.56,47.46,47.52,39445.0,44.7158,44.7158,44.6218,44.6782,39445.0
2022-09-30 14:50:00,47.53,47.53,47.49,47.49,16000.0,44.6876,44.6876,44.65,44.65,16000.0
2022-09-30 14:55:00,47.5,47.52,47.46,47.48,24695.0,44.6594,44.6782,44.6218,44.6406,24695.0
2022-09-30 15:00:00,47.48,47.61,47.47,47.58,55587.0,44.6406,44.7628,44.6312,44.7346,55587.0
2022-09-30 15:05:00,47.58,47.62,47.53,47.54,24509.0,44.7346,44.7722,44.6876,44.697,24509.0
2022-09-30 15:10:00,47.54,47.58,47.48,47.5,22735.0,44.697,44.7346,44.6406,44.6594,22735.0
2022-09-30 15:15:00,47.49,47.54,47.47,47.52,24200.0,44.65,44.697,44.6312,44.6782,24200.0
2022-09-30 15:20:00,47.5,47.52,47.46,47.52,25146.0,44.6594,44.6782,44.6218,44.6782,25146.0
2022-09-30 15:25:00,47.51,47.53,47.43,47.52,31447.0,44.6688,44.6876,44.5936,44.6782,31447.0
2022-09-30 15:30:00,47.53,47.56,47.42,47.42,37304.0,44.6876,44.7158,44.5842,44.5842,37304.0
2022-09-30 15:35:00,47.43,47.46,47.39,47.4,41964.0,44.5936,44.6218,44.556,44.5654,41964.0
2022-09-30 15:40:00,47.4,47.46,47.4,47.42,52663.0,44.5654,44.6218,44.5654,44.5842,52663.0
2022-09-30 15:45:00,47.42,47.46,47.4,47.45,59060.0,44.5842,44.6218,44.5654,44.6124,59060.0
2022-09-30 15:50:00,47.45,47.45,47.37,47.42,144194.0,44.6124,44.6124,44.5371,44.5842,144194.0
2022-09-30 15:55:00,47.41,47.47,47.32,47.46,350234.0,44.5748,44.6312,44.4901,44.6218,350234.0
2022-10-03 09:30:00,47.66,47.77,47.6,47.63,114075.0,44.8098,44.9132,44.7534,44.7816,114075.0
2022-10-03 09:35:00,47.65,47.66,47.57,47.57,24235.0,44.8004,44.8098,44.7252,44.7252,24235.0
2022-10-03 09:40:00,47.58,47.67,47.55,47.64,24913.0,44.7346,44.8192,44.7064,44.791,24913.0
2022-10-03 09:45:00,47.63,47.85,47.62,47.82,50234.0,44.7816,44.9884,44.7722,44.9602,50234.0
2022-10-03 09:50:00,47.82,47.84,47.72,47.76,31798.0,44.9602,44.979,44.8662,44.9038,31798.0
2022-10-03 09:55:00,47.75,47.77,47.65,47.69,22191.0,44.8944,44.9132,44.8004,44.838,22191.0
2022-10-03 10:00:00,47.71,47.99,47.71,47.96,59576.0,44.8568,45.1201,44.8568,45.0919,59576.0
2022-10-03 10:05:00,47.98,48.13,47.98,48.11,51592.0,45.1107,45.2517,45.1107,45.2329,51592.0
2022-10-03 10:10:00,48.13,48.15,48.05,48.05,60023.0,45.2517,45.2705,45.1765,45.1765,60023.0
2022-10-03 10:15:00,48.04,48.08,48.01,48.07,37917.0,45.1671,45.2047,45.1389,45.1953,37917.0
2022-10-03 10:20:00,48.08,48.19,48.05,48.19,63383.0,45.2047,45.3081,45.1765,45.3081,63383.0
2022-10-03 10:25:00,48.19,48.24,48.18,48.21,26464.0,45.3081,45.3551,45.2987,45.3269,26464.0
2022-10-03 10:30:00,48.22,48.31,48.22,48.3,24440.0,45.3363,45.4209,45.3363,45.4115,24440.0
2022-10-03 10:35:00,48.3,48.36,48.27,48.28,54387.0,45.4115,45.4679,45.3833,45.3927,54387.0
2022-10-03 10:40:00,48.27,48.29,48.19,48.22,58402.0,45.3833,45.4021,45.3081,45.3363,58402.0
2022-10-03 10:45:00,48.25,48.32,48.25,48.32,19510.0,45.3645,45.4303,45.3645,45.4303,19510.0
2022-10-03 10:50:00,48.31,48.31,48.22,48.26,52388.0,45.4209,45.4209,45.3363,45.3739,52388.0
2022-10-03 10:55:00,48.27,48.28,48.22,48.23,67636.0,45.3833,45.3927,45.3363,45.3457,67636.0
2022-10-03 11:00:00,48.23,48.26,48.2,48.21,22737.0,45.3457,45.3739,45.3175,45.3269,22737.0
2022-10-03 11:05:00,48.21,48.39,48.19,48.38,26817.0,45.3269,45.4961,45.3081,45.4867,26817.0
2022-10-03 11:10:00,48.4,48.48,48.4,48.43,30111.0,45.5055,45.5808,45.5055,45.5338,30111.0
2022-10-03 11:15:00,48.42,48.44,48.38,48.38,37280.0,45.5244,45.5432,45.4867,45.4867,37280.0
2022-10-03 11:20:00,48.38,48.4,48.33,48.35,62768.0,45.4867,45.5055,45.4397,45.4585,62768.0
2022-10-03 11:25:00,48.36,48.36,48.29,48.3,64437.0,45.4679,45.4679,45.4021,45.4115,64437.0
2022-10-03 11:30:00,48.31,48.39,48.3,48.31,67826.0,45.4209,45.4961,45.4115,45.4209,67826.0
2022-10-03 11:35:00,48.31,48.32,48.24,48.31,39420.0,45.4209,45.4303,45.3551,45.4209,39420.0
2022-10-03 11:40:00,48.31,48.32,48.23,48.25,19508.0,45.4209,45.4303,45.3457,45.3645,19508.0
2022-10-03 11:45:00,48.27,48.3,48.24,48.28,17848.0,45.3833,45.4115,45.3551,45.3927,17848.0
2022-10-03 11:50:00,48.28,48.31,48.25,48.25,26885.0,45.3927,45.4209,45.3645,45.3645,26885.0
2022-10-03 11:55:00,48.24,48.26,48.18,48.21,29963.0,45.3551,45.3739,45.2987,45.3269,29963.0
2022-10-03 12:00:00,48.23,48.27,48.23,48.26,16635.0,45.3457,45.3833,45.3457,45.3739,16635.0
2022-10-03 12:05:00,48.26,48.3,48.24,48.29,27564.0,45.3739,45.4115,45.3551,45.4021,27564.0
2022-10-03 12:10:00,48.32,48.35,48.31,48.32,23730.0,45.4303,45.4585,45.4209,45.4303,23730.0
2022-10-03 12:15:00,48.31,48.32,48.26,48.28,12421.0,45.4209,45.4303,45.3739,45.3927,12421.0
2022-10-03 12:20:00,48.28,48.28,48.19,48.24,27542.0,45.3927,45.3927,45.3081,45.3551,27542.0
2022-10-03 12:25:00,48.23,48.23,48.16,48.16,12128.0,45.3457,45.3457,45.2799,45.2799,12128.0
2022-10-03 12:30:00,48.17,48.2,48.15,48.2,6763.0,45.2893,45.3175,45.2705,45.3175,6763.0
2022-10-03 12:35:00,48.21,48.22,48.16,48.21,14463.0,45.3269,45.3363,45.2799,45.3269,14463.0
2022-10-03 12:40:00,48.21,48.23,48.19,48.19,11979.0,45.3269,45.3457,45.3081,45.3081,11979.0
2022-10-03 12:45:00,48.2,48.22,48.18,48.2,14901.0,45.3175,45.3363,45.2987,45.3175,14901.0
2022-10-03 12:50:00,48.2,48.21,48.15,48.15,19529.0,45.3175,45.3269,45.2705,45.2705,19529.0
2022-10-03 12:55:00,48.14,48.21,48.13,48.21,13697.0,45.2611,45.3269,45.2517,45.3269,13697.0
2022-10-03 13:00:00,48.21,48.23,48.2,48.22,12377.0,45.3269,45.3457,45.3175,45.3363,12377.0
2022-10-03 13:05:00,48.22,48.24,48.19,48.23,33715.0,45.3363,45.3551,45.3081,45.3457,33715.0
2022-10-03 13:10:00,48.23,48.24,48.2,48.21,16489.0,45.3457,45.3551,45.3175,45.3269,16489.0
2022-10-03 13:15:00,48.21,48.24,48.2,48.22,9439.0,45.3269,45.3551,45.3175,45.3363,9439.0
2022-10-03 13:20:00,48.21,48.34,48.21,48.32,24942.0,45.3269,45.4491,45.3269,45.4303,24942.0
2022-10-03 13:25:00,48.33,48.35,48.28,48.28,23172.0,45.4397,45.4585,45.3927,45.3927,23172.0
2022-10-03 13:30:00,48.28,48.36,48.28,48.35,25596.0,45.3927,45.4679,45.3927,45.4585,25596.0
2022-10-03 13:35:00,48.34,48.36,48.32,48.35,19516.0,45.4491,45.4679,45.4303,45.4585,19516.0
2022-10-03 13:40:00,48.36,48.39,48.36,48.38,16084.0,45.4679,45.4961,45.4679,45.4867,16084.0
2022-10-03 13:45:00,48.39,48.44,48.39,48.41,25834.0,45.4961,45.5432,45.4961,45.515,25834.0
2022-10-03 13:50:00,48.41,48.42,48.36,48.36,26921.0,45.515,45.5244,45.4679,45.4679,26921.0
2022-10-03 13:55:00,48.37,48.38,48.35,48.38,8410.0,45.4773,45.4867,45.4585,45.4867,8410.0
2022-10-03 14:00:00,48.38,48.39,48.36,48.38,47653.0,45.4867,45.4961,45.4679,45.4867,47653.0
2022-10-03 14:05:00,48.38,48.43,48.37,48.38,35382.0,45.4867,45.5338,45.4773,45.4867,35382.0
2022-10-03 14:10:00,48.38,48.44,48.38,48.41,5838.0,45.4867,45.5432,45.4867,45.515,5838.0
2022-10-03 14:15:00,48.42,48.46,48.42,48.46,6636.0,45.5244,45.562,45.5244,45.562,6636.0
2022-10-03 14:20:00,48.47,48.5,48.46,48.48,16486.0,45.5714,45.5996,45.562,45.5808,16486.0
2022-10-03 14:25:00,48.49,48.53,48.47,48.53,21339.0,45.5902,45.6278,45.5714,45.6278,21339.0
2022-10-03 14:30:00,48.52,48.54,48.5,48.51,21779.0,45.6184,45.6372,45.5996,45.609,21779.0
2022-10-03 14:35:00,48.52,48.55,48.51,48.53,24804.0,45.6184,45.6466,45.609,45.6278,24804.0
2022-10-03 14:40:00,48.53,48.54,48.49,48.51,15199.0,45.6278,45.6372,45.5902,45.609,15199.0
2022-10-03 14:45:00,48.52,48.53,48.45,48.47,33376.0,45.6184,45.6278,45.5526,45.5714,33376.0
2022-10-03 14:50:00,48.48,48.51,48.47,48.48,60331.0,45.5808,45.609,45.5714,45.5808,60331.0
2022-10-03 14:55:00,48.48,48.5,48.46,48.47,66315.0,45.5808,45.5996,45.562,45.5714,66315.0
2022-10-03 15:00:00,48.47,48.47,48.43,48.46,26007.0,45.5714,45.5714,45.5338,45.562,26007.0
2022-10-03 15:05:00,48.46,48.48,48.44,48.44,14028.0,45.562,45.5808,45.5432,45.5432,14028.0
2022-10-03 15:10:00,48.45,48.45,48.41,48.42,6643.0,45.5526,45.5526,45.515,45.5244,6643.0
2022-10-03 15:15:00,48.41,48.42,48.36,48.37,61897.0,45.515,45.5244,45.4679,45.4773,61897.0
2022-10-03 15:20:00,48.37,48.43,48.36,48.41,30779.0,45.4773,45.5338,45.4679,45.515,30779.0
2022-10-03 15:25:00,48.42,48.44,48.41,48.41,29396.0,45.5244,45.5432,45.515,45.515,29396.0
2022-10-03 15:30:00,48.41,48.45,48.4,48.41,33925.0,45.515,45.5526,45.5055,45.515,33925.0
2022-10-03 15:35:00,48.41,48.47,48.41,48.47,88847.0,45.515,45.5714,45.515,45.5714,88847.0
2022-10-03 15:40:00,48.46,48.47,48.43,48.46,95044.0,45.562,45.5714,45.5338,45.562,95044.0
2022-10-03 15:45:00,48.45,48.46,48.42,48.44,107701.0,45.5526,45.562,45.5244,45.5432,107701.0
2022-10-03 15:50:00,48.44,48.45,48.41,48.44,124814.0,45.5432,45.5526,45.515,45.5432,124814.0
2022-10-03 15:55:00,48.45,48.45,48.35,48.38,343046.0,45.5526,45.5526,45.4585,45.4867,343046.0
2022-10-04 09:30:00,49.86,49.98,49.81,49.91,364457.0,46.8782,46.9911,46.8312,46.9252,364457.0
2022-10-04 09:35:00,49.91,49.97,49.88,49.96,244776.0,46.9252,46.9817,46.897,46.9723,244776.0
2022-10-04 09:40:00,49.96,50.01,49.94,49.97,205354.0,46.9723,47.0193,46.9535,46.9817,205354.0
2022-10-04 09:45:00,49.97,50.1,49.96,50.09,236657.0,46.9817,47.1039,46.9723,47.0945,236657.0
2022-10-04 09:50:00,50.1,50.12,50.08,50.11,129272.0,47.1039,47.1227,47.0851,47.1133,129272.0
2022-10-04 09:55:00,50.12,50.17,50.08,50.16,92662.0,47.1227,47.1697,47.0851,47.1603,92662.0
2022-10-04 10:00:00,50.17,50.3,50.16,50.27,117473.0,47.1697,47.2919,47.1603,47.2637,117473.0
2022-10-04 10:05:00,50.27,50.3,50.24,50.29,63215.0,47.2637,47.2919,47.2355,47.2825,63215.0
2022-10-04 10:10:00,50.29,50.35,50.26,50.33,27698.0,47.2825,47.3389,47.2543,47.3201,27698.0
2022-10-04 10:15:00,50.34,50.38,50.33,50.34,69967.0,47.3295,47.3671,47.3201,47.3295,69967.0
2022-10-04 10:20:00,50.34,50.35,50.27,50.28,56258.0,47.3295,47.3389,47.2637,47.2731,56258.0
2022-10-04 10:25:00,50.28,50.3,50.24,50.25,32345.0,47.2731,47.2919,47.2355,47.2449,32345.0
2022-10-04 10:30:00,50.25,50.32,50.25,50.3,23743.0,47.2449,47.3107,47.2449,47.2919,23743.0
2022-10-04 10:35:00,50.3,50.37,50.3,50.36,37538.0,47.2919,47.3577,47.2919,47.3483,37538.0
2022-10-04 10:40:00,50.36,50.41,50.35,50.38,37693.0,47.3483,47.3953,47.3389,47.3671,37693.0
2022-10-04 10:45:00,50.39,50.42,50.36,50.41,31240.0,47.3765,47.4047,47.3483,47.3953,31240.0
2022-10-04 10:50:00,50.41,50.42,50.35,50.41,20422.0,47.3953,47.4047,47.3389,47.3953,20422.0
2022-10-04 10:55:00,50.41,50.46,50.41,50.42,44402.0,47.3953,47.4424,47.3953,47.4047,44402.0
2022-10-04 11:00:00,50.42,50.43,50.37,50.38,39771.0,47.4047,47.4141,47.3577,47.3671,39771.0
2022-10-04 11:05:00,50.38,50.46,50.38,50.43,44206.0,47.3671,47.4424,47.3671,47.4141,44206.0
2022-10-04 11:10:00,50.44,50.49,50.4,50.49,35829.0,47.4236,47.4706,47.3859,47.4706,35829.0
2022-10-04 11:15:00,50.5,50.57,50.5,50.52,66879.0,47.48,47.5458,47.48,47.4988,66879.0
2022-10-04 11:20:00,50.52,50.6,50.51,50.57,27813.0,47.4988,47.574,47.4894,47.5458,27813.0
2022-10-04 11:25:00,50.57,50.64,50.56,50.62,28927.0,47.5458,47.6116,47.5364,47.5928,28927.0
2022-10-04 11:30:00,50.63,50.64,50.53,50.55,53444.0,47.6022,47.6116,47.5082,47.527,53444.0
2022-10-04 11:35:00,50.55,50.57,50.5,50.53,28504.0,47.527,47.5458,47.48,47.5082,28504.0
2022-10-04 11:40:00,50.54,50.55,50.47,50.5,16925.0,47.5176,47.527,47.4518,47.48,16925.0
2022-10-04 11:45:00,50.5,50.5,50.44,50.45,16911.0,47.48,47.48,47.4236,47.433,16911.0
2022-10-04 11:50:00,50.45,50.5,50.44,50.49,13144.0,47.433,47.48,47.4236,47.4706,13144.0
2022-10-04 11:55:00,50.49,50.54,50.47,50.54,11400.0,47.4706,47.5176,47.4518,47.5176,11400.0
2022-10-04 12:00:00,50.54,50.57,50.52,50.57,26380.0,47.5176,47.5458,47.4988,47.5458,26380.0
2022-10-04 12:05:00,50.58,50.59,50.53,50.54,19420.0,47.5552,47.5646,47.5082,47.5176,19420.0
2022-10-04 12:10:00,50.54,50.59,50.53,50.56,17982.0,47.5176,47.5646,47.5082,47.5364,17982.0
2022-10-04 12:15:00,50.56,50.59,50.55,50.55,24034.0,47.5364,47.5646,47.527,47.527,24034.0
2022-10-04 12:20:00,50.56,50.57,50.51,50.54,76660.0,47.5364,47.5458,47.4894,47.5176,76660.0
2022-10-04 12:25:00,50.55,50.64,50.55,50.61,35538.0,47.527,47.6116,47.527,47.5834,35538.0
2022-10-04 12:30:00,50.61,50.65,50.6,50.61,22801.0,47.5834,47.621,47.574,47.5834,22801.0
2022-10-04 12:35:00,50.61,50.61,50.58,50.61,20256.0,47.5834,47.5834,47.5552,47.5834,20256.0
2022-10-04 12:40:00,50.61,50.61,50.52,50.53,20443.0,47.5834,47.5834,47.4988,47.5082,20443.0
2022-10-04 12:45:00,50.53,50.53,50.45,50.45,68042.0,47.5082,47.5082,47.433,47.433,68042.0
2022-10-04 12:50:00,50.44,50.45,50.4,50.41,24561.0,47.4236,47.433,47.3859,47.3953,24561.0
2022-10-04 12:55:00,50.41,50.45,50.38,50.45,26554.0,47.3953,47.433,47.3671,47.433,26554.0
2022-10-04 13:00:00,50.44,50.45,50.41,50.44,22331.0,47.4236,47.433,47.3953,47.4236,22331.0
2022-10-04 13:05:00,50.43,50.43,50.38,50.38,94905.0,47.4141,47.4141,47.3671,47.3671,94905.0
2022-10-04 13:10:00,50.39,50.45,50.37,50.37,57237.0,47.3765,47.433,47.3577,47.3577,57237.0
2022-10-04 13:15:00,50.37,50.37,50.27,50.29,32220.0,47.3577,47.3577,47.2637,47.2825,32220.0
2022-10-04 13:20:00,50.29,50.29,50.26,50.28,80967.0,47.2825,47.2825,47.2543,47.2731,80967.0
2022-10-04 13:25:00,50.29,50.33,50.28,50.33,54656.0,47.2825,47.3201,47.2731,47.3201,54656.0
2022-10-04 13:30:00,50.33,50.35,50.31,50.32,20289.0,47.3201,47.3389,47.3013,47.3107,20289.0
2022-10-04 13:35:00,50.33,50.35,50.32,50.34,40689.0,47.3201,47.3389,47.3107,47.3295,40689.0
2022-10-04 13:40:00,50.34,50.35,50.33,50.33,10763.0,47.3295,47.3389,47.3201,47.3201,10763.0
2022-10-04 13:45:00,50.33,50.39,50.33,50.37,16977.0,47.3201,47.3765,47.3201,47.3577,16977.0
2022-10-04 13:50:00,50.38,50.43,50.38,50.42,16791.0,47.3671,47.4141,47.3671,47.4047,16791.0
2022-10-04 13:55:00,50.42,50.45,50.42,50.42,19449.0,47.4047,47.433,47.4047,47.4047,19449.0
2022-10-04 14:00:00,50.43,50.45,50.4,50.41,10078.0,47.4141,47.433,47.3859,47.3953,10078.0
2022-10-04 14:05:00,50.41,50.43,50.4,50.41,24366.0,47.3953,47.4141,47.3859,47.3953,24366.0
2022-10-04 14:10:00,50.42,50.43,50.37,50.39,15838.0,47.4047,47.4141,47.3577,47.3765,15838.0
2022-10-04 14:15:00,50.38,50.43,50.37,50.4,11151.0,47.3671,47.4141,47.3577,47.3859,11151.0
2022-10-04 14:20:00,50.4,50.45,50.4,50.45,31012.0,47.3859,47.433,47.3859,47.433,31012.0
2022-10-04 14:25:00,50.46,50.52,50.45,50.46,87611.0,47.4424,47.4988,47.433,47.4424,87611.0
2022-10-04 14:30:00,50.44,50.49,50.44,50.48,7222.0,47.4236,47.4706,47.4236,47.4612,7222.0
2022-10-04 14:35:00,50.48,50.48,50.46,50.47,4558.0,47.4612,47.4612,47.4424,47.4518,4558.0
2022-10-04 14:40:00,50.47,50.48,50.46,50.47,7138.0,47.4518,47.4612,47.4424,47.4518,7138.0
2022-10-04 14:45:00,50.48,50.54,50.47,50.53,16315.0,47.4612,47.5176,47.4518,47.5082,16315.0
2022-10-04 14:50:00,50.53,50.57,50.52,50.57,13208.0,47.5082,47.5458,47.4988,47.5458,13208.0
2022-10-04 14:55:00,50.58,50.6,50.57,50.58,18142.0,47.5552,47.574,47.5458,47.5552,18142.0
2022-10-04 15:00:00,50.57,50.58,50.54,50.54,40702.0,47.5458,47.5552,47.5176,47.5176,40702.0
2022-10-04 15:05:00,50.55,50.55,50.46,50.49,49556.0,47.527,47.527,47.4424,47.4706,49556.0
2022-10-04 15:10:00,50.49,50.49,50.39,50.46,92941.0,47.4706,47.4706,47.3765,47.4424,92941.0
2022-10-04 15:15:00,50.47,50.51,50.46,50.47,36442.0,47.4518,47.4894,47.4424,47.4518,36442.0
2022-10-04 15:20:00,50.47,50.5,50.43,50.5,34111.0,47.4518,47.48,47.4141,47.48,34111.0
2022-10-04 15:25:00,50.5,50.56,50.5,50.54,45639.0,47.48,47.5364,47.48,47.5176,45639.0
2022-10-04 15:30:00,50.54,50.54,50.51,50.53,59415.0,47.5176,47.5176,47.4894,47.5082,59415.0
2022-10-04 15:35:00,50.52,50.58,50.51,50.56,51948.0,47.4988,47.5552,47.4894,47.5364,51948.0
2022-10-04 15:40:00,50.57,50.58,50.54,50.55,67291.0,47.5458,47.5552,47.5176,47.527,67291.0
2022-10-04 15:45:00,50.56,50.59,50.55,50.58,71632.0,47.5364,47.5646,47.527,47.5552,71632.0
2022-10-04 15:50:00,50.59,50.66,50.58,50.65,225320.0,47.5646,47.6304,47.5552,47.621,225320.0
2022-10-04 15:55:00,50.65,50.67,50.59,50.66,290980.0,47.621,47.6398,47.5646,47.6304,290980.0
2022-10-05 09:30:00,49.69,49.79,49.62,49.74,223435.0,46.7184,46.8124,46.6526,46.7654,223435.0
2022-10-05 09:35:00,49.76,49.84,49.66,49.69,120778.0,46.7842,46.8594,46.6902,46.7184,120778.0
2022-10-05 09:40:00,49.68,49.7,49.55,49.58,69281.0,46.709,46.7278,46.5868,46.615,69281.0
2022-10-05 09:45:00,49.59,49.72,49.57,49.71,94038.0,46.6244,46.7466,46.6056,46.7372,94038.0
2022-10-05 09:50:00,49.7,49.72,49.66,49.67,58922.0,46.7278,46.7466,46.6902,46.6996,58922.0
2022-10-05 09:55:00,49.67,49.71,49.66,49.68,27705.0,46.6996,46.7372,46.6902,46.709,27705.0
2022-10-05 10:00:00,49.68,49.68,49.38,49.39,143850.0,46.709,46.709,46.4269,46.4363,143850.0
2022-10-05 10:05:00,49.38,49.43,49.36,49.38,64555.0,46.4269,46.474,46.4081,46.4269,64555.0
2022-10-05 10:10:00,49.38,49.46,49.38,49.42,32043.0,46.4269,46.5022,46.4269,46.4646,32043.0
2022-10-05 10:15:00,49.42,49.42,49.31,49.32,60974.0,46.4646,46.4646,46.3611,46.3705,60974.0
2022-10-05 10:20:00,49.31,49.35,49.26,49.28,50836.0,46.3611,46.3987,46.3141,46.3329,50836.0
2022-10-05 10:25:00,49.27,49.31,49.25,49.28,63252.0,46.3235,46.3611,46.3047,46.3329,63252.0
2022-10-05 10:30:00,49.27,49.29,49.19,49.21,72945.0,46.3235,46.3423,46.2483,46.2671,72945.0
2022-10-05 10:35:00,49.21,49.3,49.2,49.29,30523.0,46.2671,46.3517,46.2577,46.3423,30523.0
2022-10-05 10:40:00,49.29,49.36,49.27,49.32,30017.0,46.3423,46.4081,46.3235,46.3705,30017.0
2022-10-05 10:45:00,49.32,49.34,49.29,49.3,13003.0,46.3705,46.3893,46.3423,46.3517,13003.0
2022-10-05 10:50:00,49.3,49.31,49.24,49.3,38521.0,46.3517,46.3611,46.2953,46.3517,38521.0
2022-10-05 10:55:00,49.3,49.3,49.23,49.28,16550.0,46.3517,46.3517,46.2859,46.3329,16550.0
2022-10-05 11:00:00,49.27,49.37,49.26,49.36,12144.0,46.3235,46.4175,46.3141,46.4081,12144.0
2022-10-05 11:05:00,49.36,49.37,49.29,49.35,46954.0,46.4081,46.4175,46.3423,46.3987,46954.0
2022-10-05 11:10:00,49.35,49.4,49.32,49.39,17920.0,46.3987,46.4457,46.3705,46.4363,17920.0
2022-10-05 11:15:00,49.38,49.43,49.35,49.43,16401.0,46.4269,46.474,46.3987,46.474,16401.0
2022-10-05 11:20:00,49.44,49.46,49.42,49.46,26255.0,46.4834,46.5022,46.4646,46.5022,26255.0
2022-10-05 11:25:00,49.46,49.47,49.42,49.45,27438.0,46.5022,46.5116,46.4646,46.4928,27438.0
2022-10-05 11:30:00,49.45,49.45,49.4,49.42,47177.0,46.4928,46.4928,46.4457,46.4646,47177.0
2022-10-05 11:35:00,49.42,49.55,49.42,49.55,55556.0,46.4646,46.5868,46.4646,46.5868,55556.0
2022-10-05 11:40:00,49.55,49.56,49.52,49.55,40604.0,46.5868,46.5962,46.5586,46.5868,40604.0
2022-10-05 11:45:00,49.55,49.56,49.52,49.52,28272.0,46.5868,46.5962,46.5586,46.5586,28272.0
2022-10-05 11:50:00,49.52,49.54,49.49,49.54,24503.0,46.5586,46.5774,46.5304,46.5774,24503.0
2022-10-05 11:55:00,49.53,49.54,49.51,49.54,9653.0,46.568,46.5774,46.5492,46.5774,9653.0
2022-10-05 12:00:00,49.54,49.55,49.47,49.5,9494.0,46.5774,46.5868,46.5116,46.5398,9494.0
2022-10-05 12:05:00,49.51,49.64,49.51,49.61,66542.0,46.5492,46.6714,46.5492,46.6432,66542.0
2022-10-05 12:10:00,49.6,49.71,49.6,49.67,50419.0,46.6338,46.7372,46.6338,46.6996,50419.0
2022-10-05 12:15:00,49.66,49.8,49.65,49.73,100248.0,46.6902,46.8218,46.6808,46.756,100248.0
2022-10-05 12:20:00,49.73,49.73,49.65,49.68,29507.0,46.756,46.756,46.6808,46.709,29507.0
2022-10-05 12:25:00,49.69,49.69,49.64,49.65,7987.0,46.7184,46.7184,46.6714,46.6808,7987.0
2022-10-05 12:30:00,49.65,49.68,49.64,49.65,23522.0,46.6808,46.709,46.6714,46.6808,23522.0
2022-10-05 12:35:00,49.64,49.68,49.64,49.67,35104.0,46.6714,46.709,46.6714,46.6996,35104.0
2022-10-05 12:40:00,49.68,49.68,49.65,49.67,9940.0,46.709,46.709,46.6808,46.6996,9940.0
2022-10-05 12:45:00,49.67,49.78,49.66,49.78,42458.0,46.6996,46.803,46.6902,46.803,42458.0
2022-10-05 12:50:00,49.78,49.81,49.77,49.79,32110.0,46.803,46.8312,46.7936,46.8124,32110.0
2022-10-05 12:55:00,49.79,49.8,49.75,49.75,13806.0,46.8124,46.8218,46.7748,46.7748,13806.0
2022-10-05 13:00:00,49.74,49.79,49.73,49.79,8501.0,46.7654,46.8124,46.756,46.8124,8501.0
2022-10-05 13:05:00,49.78,49.86,49.78,49.8,21240.0,46.803,46.8782,46.803,46.8218,21240.0
2022-10-05 13:10:00,49.8,49.82,49.78,49.81,78105.0,46.8218,46.8406,46.803,46.8312,78105.0
2022-10-05 13:15:00,49.81,49.91,49.81,49.91,21137.0,46.8312,46.9252,46.8312,46.9252,21137.0
2022-10-05 13:20:00,49.92,49.98,49.92,49.93,15263.0,46.9346,46.9911,46.9346,46.9441,15263.0
2022-10-05 13:25:00,49.92,49.92,49.89,49.91,13165.0,46.9346,46.9346,46.9064,46.9252,13165.0
2022-10-05 13:30:00,49.9,49.92,49.83,49.83,7871.0,46.9158,46.9346,46.85,46.85,7871.0
2022-10-05 13:35:00,49.83,49.87,49.8,49.87,30613.0,46.85,46.8876,46.8218,46.8876,30613.0
2022-10-05 13:40:00,49.86,49.87,49.81,49.86,38266.0,46.8782,46.8876,46.8312,46.8782,38266.0
2022-10-05 13:45:00,49.86,49.92,49.84,49.89,42506.0,46.8782,46.9346,46.8594,46.9064,42506.0
2022-10-05 13:50:00,49.89,49.89,49.82,49.85,35825.0,46.9064,46.9064,46.8406,46.8688,35825.0
2022-10-05 13:55:00,49.85,49.86,49.76,49.76,33086.0,46.8688,46.8782,46.7842,46.7842,33086.0
2022-10-05 14:00:00,49.76,49.82,49.73,49.8,61039.0,46.7842,46.8406,46.756,46.8218,61039.0
2022-10-05 14:05:00,49.8,49.83,49.79,49.79,31526.0,46.8218,46.85,46.8124,46.8124,31526.0
2022-10-05 14:10:00,49.8,49.86,49.8,49.84,12731.0,46.8218,46.8782,46.8218,46.8594,12731.0
2022-10-05 14:15:00,49.83,49.9,49.82,49.9,13782.0,46.85,46.9158,46.8406,46.9158,13782.0
2022-10-05 14:20:00,49.89,49.89,49.85,49.86,16639.0,46.9064,46.9064,46.8688,46.8782,16639.0
2022-10-05 14:25:00,49.86,49.89,49.81,49.87,12993.0,46.8782,46.9064,46.8312,46.8876,12993.0
2022-10-05 14:30:00,49.87,49.89,49.84,49.85,18759.0,46.8876,46.9064,46.8594,46.8688,18759.0
2022-10-05 14:35:00,49.85,49.93,49.85,49.91,18764.0,46.8688,46.9441,46.8688,46.9252,18764.0
2022-10-05 14:40:00,49.91,49.94,49.89,49.93,9399.0,46.9252,46.9535,46.9064,46.9441,9399.0
2022-10-05 14:45:00,49.94,49.98,49.92,49.93,51146.0,46.9535,46.9911,46.9346,46.9441,51146.0
2022-10-05 14:50:00,49.94,49.98,49.91,49.97,71521.0,46.9535,46.9911,46.9252,46.9817,71521.0
2022-10-05 14:55:00,49.98,50.05,49.97,50.05,59969.0,46.9911,47.0569,46.9817,47.0569,59969.0
2022-10-05 15:00:00,50.06,50.12,50.06,50.11,57189.0,47.0663,47.1227,47.0663,47.1133,57189.0
2022-10-05 15:05:00,50.11,50.12,50.06,50.09,36890.0,47.1133,47.1227,47.0663,47.0945,36890.0
2022-10-05 15:10:00,50.1,50.12,50.08,50.1,24060.0,47.1039,47.1227,47.0851,47.1039,24060.0
2022-10-05 15:15:00,50.1,50.15,50.08,50.13,19497.0,47.1039,47.1509,47.0851,47.1321,19497.0
2022-10-05 15:20:00,50.13,50.15,50.11,50.11,29246.0,47.1321,47.1509,47.1133,47.1133,29246.0
2022-10-05 15:25:00,50.11,50.12,50.07,50.07,44897.0,47.1133,47.1227,47.0757,47.0757,44897.0
2022-10-05 15:30:00,50.08,50.1,50.05,50.05,65331.0,47.0851,47.1039,47.0569,47.0569,65331.0
2022-10-05 15:35:00,50.05,50.08,50.01,50.03,41598.0,47.0569,47.0851,47.0193,47.0381,41598.0
2022-10-05 15:40:00,50.01,50.03,49.99,50.03,33048.0,47.0193,47.0381,47.0005,47.0381,33048.0
2022-10-05 15:45:00,50.03,50.06,49.98,49.99,47911.0,47.0381,47.0663,46.9911,47.0005,47911.0
2022-10-05 15:50:00,50.0,50.0,49.84,49.86,122987.0,47.0099,47.0099,46.8594,46.8782,122987.0
2022-10-05 15:55:00,49.86,49.89,49.82,49.83,201974.0,46.8782,46.9064,46.8406,46.85,201974.0
2022-10-06 09:30:00,50.44,50.59,50.42,50.52,65490.0,47.4236,47.5646,47.4047,47.4988,65490.0
2022-10-06 09:35:00,50.51,50.62,50.44,50.62,47649.0,47.4894,47.5928,47.4236,47.5928,47649.0
2022-10-06 09:40:00,50.62,50.76,50.61,50.7,69977.0,47.5928,47.7244,47.5834,47.668,69977.0
2022-10-06 09:45:00,50.7,50.71,50.53,50.55,55243.0,47.668,47.6774,47.5082,47.527,55243.0
2022-10-06 09:50:00,50.55,50.66,50.54,50.63,38885.0,47.527,47.6304,47.5176,47.6022,38885.0
2022-10-06 09:55:00,50.63,50.63,50.46,50.48,36123.0,47.6022,47.6022,47.4424,47.4612,36123.0
2022-10-06 10:00:00,50.48,50.49,50.34,50.37,141737.0,47.4612,47.4706,47.3295,47.3577,141737.0
2022-10-06 10:05:00,50.36,50.36,50.29,50.33,84932.0,47.3483,47.3483,47.2825,47.3201,84932.0
2022-10-06 10:10:00,50.33,50.34,50.26,50.32,38623.0,47.3201,47.3295,47.2543,47.3107,38623.0
2022-10-06 10:15:00,50.32,50.4,50.31,50.36,50571.0,47.3107,47.3859,47.3013,47.3483,50571.0
2022-10-06 10:20:00,50.36,50.39,50.32,50.34,52694.0,47.3483,47.3765,47.3107,47.3295,52694.0
2022-10-06 10:25:00,50.34,50.37,50.27,50.27,111982.0,47.3295,47.3577,47.2637,47.2637,111982.0
2022-10-06 10:30:00,50.27,50.3,50.2,50.21,50872.0,47.2637,47.2919,47.1979,47.2073,50872.0
2022-10-06 10:35:00,50.2,50.32,50.2,50.3,38106.0,47.1979,47.3107,47.1979,47.2919,38106.0
2022-10-06 10:40:00,50.3,50.37,50.29,50.36,24479.0,47.2919,47.3577,47.2825,47.3483,24479.0
2022-10-06 10:45:00,50.35,50.53,50.32,50.53,36035.0,47.3389,47.5082,47.3107,47.5082,36035.0
2022-10-06 10:50:00,50.52,50.52,50.44,50.48,28614.0,47.4988,47.4988,47.4236,47.4612,28614.0
2022-10-06 10:55:00,50.48,50.52,50.45,50.52,69699.0,47.4612,47.4988,47.433,47.4988,69699.0
2022-10-06 11:00:00,50.52,50.52,50.38,50.39,67347.0,47.4988,47.4988,47.3671,47.3765,67347.0
2022-10-06 11:05:00,50.39,50.46,50.39,50.4,25221.0,47.3765,47.4424,47.3765,47.3859,25221.0
2022-10-06 11:10:00,50.4,50.41,50.34,50.34,46268.0,47.3859,47.3953,47.3295,47.3295,46268.0
2022-10-06 11:15:00,50.34,50.46,50.34,50.45,86060.0,47.3295,47.4424,47.3295,47.433,86060.0
2022-10-06 11:20:00,50.45,50.53,50.43,50.48,38774.0,47.433,47.5082,47.4141,47.4612,38774.0
2022-10-06 11:25:00,50.48,50.53,50.45,50.51,28280.0,47.4612,47.5082,47.433,47.4894,28280.0
2022-10-06 11:30:00,50.51,50.51,50.45,50.47,20784.0,47.4894,47.4894,47.433,47.4518,20784.0
2022-10-06 11:35:00,50.47,50.51,50.42,50.43,33904.0,47.4518,47.4894,47.4047,47.4141,33904.0
2022-10-06 11:40:00,50.42,50.46,50.4,50.42,29581.0,47.4047,47.4424,47.3859,47.4047,29581.0
2022-10-06 11:45:00,50.42,50.52,50.42,50.5,23884.0,47.4047,47.4988,47.4047,47.48,23884.0
2022-10-06 11:50:00,50.48,50.56,50.48,50.49,23331.0,47.4612,47.5364,47.4612,47.4706,23331.0
2022-10-06 11:55:00,50.49,50.51,50.33,50.34,66830.0,47.4706,47.4894,47.3201,47.3295,66830.0
2022-10-06 12:00:00,50.33,50.37,50.29,50.29,25282.0,47.3201,47.3577,47.2825,47.2825,25282.0
2022-10-06 12:05:00,50.29,50.3,50.25,50.26,26397.0,47.2825,47.2919,47.2449,47.2543,26397.0
2022-10-06 12:10:00,50.27,50.28,50.22,50.23,12583.0,47.2637,47.2731,47.2167,47.2261,12583.0
2022-10-06 12:15:00,50.24,50.3,50.19,50.27,39991.0,47.2355,47.2919,47.1885,47.2637,39991.0
2022-10-06 12:20:00,50.28,50.37,50.24,50.36,29999.0,47.2731,47.3577,47.2355,47.3483,29999.0
2022-10-06 12:25:00,50.37,50.43,50.37,50.43,21528.0,47.3577,47.4141,47.3577,47.4141,21528.0
2022-10-06 12:30:00,50.43,50.43,50.34,50.38,61918.0,47.4141,47.4141,47.3295,47.3671,61918.0
2022-10-06 12:35:00,50.39,50.4,50.35,50.4,23172.0,47.3765,47.3859,47.3389,47.3859,23172.0
2022-10-06 12:40:00,50.39,50.47,50.37,50.47,38801.0,47.3765,47.4518,47.3577,47.4518,38801.0
2022-10-06 12:45:00,50.48,50.51,50.43,50.46,57087.0,47.4612,47.4894,47.4141,47.4424,57087.0
2022-10-06 12:50:00,50.46,50.46,50.38,50.39,61066.0,47.4424,47.4424,47.3671,47.3765,61066.0
2022-10-06 12:55:00,50.39,50.4,50.36,50.37,14097.0,47.3765,47.3859,47.3483,47.3577,14097.0
2022-10-06 13:00:00,50.37,50.4,50.33,50.33,32116.0,47.3577,47.3859,47.3201,47.3201,32116.0
2022-10-06 13:05:00,50.34,50.34,50.27,50.28,15348.0,47.3295,47.3295,47.2637,47.2731,15348.0
2022-10-06 13:10:00,50.27,50.39,50.27,50.39,35031.0,47.2637,47.3765,47.2637,47.3765,35031.0
2022-10-06 13:15:00,50.39,50.42,50.38,50.39,12086.0,47.3765,47.4047,47.3671,47.3765,12086.0
2022-10-06 13:20:00,50.39,50.41,50.35,50.35,32585.0,47.3765,47.3953,47.3389,47.3389,32585.0
2022-10-06 13:25:00,50.35,50.39,50.34,50.39,17808.0,47.3389,47.3765,47.3295,47.3765,17808.0
2022-10-06 13:30:00,50.38,50.38,50.3,50.32,13762.0,47.3671,47.3671,47.2919,47.3107,13762.0
2022-10-06 13:35:00,50.32,50.32,50.29,50.31,2447.0,47.3107,47.3107,47.2825,47.3013,2447.0
2022-10-06 13:40:00,50.31,50.35,50.31,50.35,19735.0,47.3013,47.3389,47.3013,47.3389,19735.0
2022-10-06 13:45:00,50.35,50.36,50.33,50.36,9615.0,47.3389,47.3483,47.3201,47.3483,9615.0
2022-10-06 13:50:00,50.36,50.37,50.31,50.34,13494.0,47.3483,47.3577,47.3013,47.3295,13494.0
2022-10-06 13:55:00,50.35,50.39,50.35,50.37,17153.0,47.3389,47.3765,47.3389,47.3577,17153.0
2022-10-06 14:00:00,50.37,50.37,50.29,50.29,30243.0,47.3577,47.3577,47.2825,47.2825,30243.0
2022-10-06 14:05:00,50.3,50.31,50.29,50.31,33063.0,47.2919,47.3013,47.2825,47.3013,33063.0
2022-10-06 14:10:00,50.31,50.34,50.29,50.34,20330.0,47.3013,47.3295,47.2825,47.3295,20330.0
2022-10-06 14:15:00,50.33,50.35,50.3,50.31,29807.0,47.3201,47.3389,47.2919,47.3013,29807.0
2022-10-06 14:20:00,50.31,50.34,50.31,50.33,9739.0,47.3013,47.3295,47.3013,47.3201,9739.0
2022-10-06 14:25:00,50.33,50.35,50.3,50.33,16660.0,47.3201,47.3389,47.2919,47.3201,16660.0
2022-10-06 14:30:00,50.32,50.38,50.29,50.31,32131.0,47.3107,47.3671,47.2825,47.3013,32131.0
2022-10-06 14:35:00,50.31,50.35,50.31,50.32,22489.0,47.3013,47.3389,47.3013,47.3107,22489.0
2022-10-06 14:40:00,50.31,50.32,50.24,50.27,69420.0,47.3013,47.3107,47.2355,47.2637,69420.0
2022-10-06 14:45:00,50.26,50.26,50.17,50.18,146810.0,47.2543,47.2543,47.1697,47.1791,146810.0
2022-10-06 14:50:00,50.16,50.23,50.14,50.22,97976.0,47.1603,47.2261,47.1415,47.2167,97976.0
2022-10-06 14:55:00,50.22,50.25,50.21,50.23,37713.0,47.2167,47.2449,47.2073,47.2261,37713.0
2022-10-06 15:00:00,50.23,50.25,50.2,50.24,38825.0,47.2261,47.2449,47.1979,47.2355,38825.0
2022-10-06 15:05:00,50.23,50.25,50.2,50.25,23045.0,47.2261,47.2449,47.1979,47.2449,23045.0
2022-10-06 15:10:00,50.26,50.28,50.19,50.28,35023.0,47.2543,47.2731,47.1885,47.2731,35023.0
2022-10-06 15:15:00,50.28,50.29,50.21,50.25,42248.0,47.2731,47.2825,47.2073,47.2449,42248.0
2022-10-06 15:20:00,50.24,50.3,50.23,50.26,68043.0,47.2355,47.2919,47.2261,47.2543,68043.0
2022-10-06 15:25:00,50.27,50.3,50.25,50.3,28041.0,47.2637,47.2919,47.2449,47.2919,28041.0
2022-10-06 15:30:00,50.3,50.3,50.24,50.25,42448.0,47.2919,47.2919,47.2355,47.2449,42448.0
2022-10-06 15:35:00,50.25,50.26,50.22,50.23,56088.0,47.2449,47.2543,47.2167,47.2261,56088.0
2022-10-06 15:40:00,50.23,50.24,50.2,50.23,32206.0,47.2261,47.2355,47.1979,47.2261,32206.0
2022-10-06 15:45:00,50.22,50.25,50.17,50.17,47801.0,47.2167,47.2449,47.1697,47.1697,47801.0
2022-10-06 15:50:00,50.17,50.21,50.15,50.2,111359.0,47.1697,47.2073,47.1509,47.1979,111359.0
2022-10-06 15:55:00,50.21,50.26,50.17,50.23,171953.0,47.2073,47.2543,47.1697,47.2261,171953.0
2022-10-07 09:30:00,50.15,50.23,50.07,50.23,182858.0,47.1509,47.2261,47.0757,47.2261,182858.0
2022-10-07 09:35:00,50.23,50.23,50.06,50.12,66380.0,47.2261,47.2261,47.0663,47.1227,66380.0
2022-10-07 09:40:00,50.14,50.18,49.98,49.99,72234.0,47.1415,47.1791,46.9911,47.0005,72234.0
2022-10-07 09:45:00,50.0,50.05,49.96,49.97,94361.0,47.0099,47.0569,46.9723,46.9817,94361.0
2022-10-07 09:50:00,49.96,49.98,49.89,49.92,24587.0,46.9723,46.9911,46.9064,46.9346,24587.0
2022-10-07 09:55:00,49.93,49.94,49.87,49.89,27451.0,46.9441,46.9535,46.8876,46.9064,27451.0
2022-10-07 10:00:00,49.89,49.92,49.79,49.81,28180.0,46.9064,46.9346,46.8124,46.8312,28180.0
2022-10-07 10:05:00,49.82,49.89,49.8,49.89,23358.0,46.8406,46.9064,46.8218,46.9064,23358.0
2022-10-07 10:10:00,49.87,49.94,49.87,49.91,75825.0,46.8876,46.9535,46.8876,46.9252,75825.0
2022-10-07 10:15:00,49.91,49.96,49.9,49.96,73829.0,46.9252,46.9723,46.9158,46.9723,73829.0
2022-10-07 10:20:00,49.96,50.02,49.93,49.97,52999.0,46.9723,47.0287,46.9441,46.9817,52999.0
2022-10-07 10:25:00,49.97,49.99,49.89,49.89,109780.0,46.9817,47.0005,46.9064,46.9064,109780.0
2022-10-07 10:30:00,49.9,49.93,49.87,49.88,43638.0,46.9158,46.9441,46.8876,46.897,43638.0
2022-10-07 10:35:00,49.88,49.89,49.84,49.86,70650.0,46.897,46.9064,46.8594,46.8782,70650.0
2022-10-07 10:40:00,49.85,49.95,49.85,49.94,18632.0,46.8688,46.9629,46.8688,46.9535,18632.0
2022-10-07 10:45:00,49.95,50.09,49.95,50.06,41910.0,46.9629,47.0945,46.9629,47.0663,41910.0
2022-10-07 10:50:00,50.05,50.06,49.97,50.05,30605.0,47.0569,47.0663,46.9817,47.0569,30605.0
2022-10-07 10:55:00,50.03,50.04,49.97,49.98,30537.0,47.0381,47.0475,46.9817,46.9911,30537.0
2022-10-07 11:00:00,49.98,50.05,49.98,50.05,21357.0,46.9911,47.0569,46.9911,47.0569,21357.0
2022-10-07 11:05:00,50.05,50.05,49.93,49.94,23328.0,47.0569,47.0569,46.9441,46.9535,23328.0
2022-10-07 11:10:00,49.93,49.99,49.91,49.92,8867.0,46.9441,47.0005,46.9252,46.9346,8867.0
2022-10-07 11:15:00,49.93,49.93,49.85,49.86,11080.0,46.9441,46.9441,46.8688,46.8782,11080.0
2022-10-07 11:20:00,49.85,49.89,49.82,49.88,21249.0,46.8688,46.9064,46.8406,46.897,21249.0
2022-10-07 11:25:00,49.87,49.91,49.86,49.9,11918.0,46.8876,46.9252,46.8782,46.9158,11918.0
2022-10-07 11:30:00,49.91,49.93,49.83,49.86,31010.0,46.9252,46.9441,46.85,46.8782,31010.0
2022-10-07 11:35:00,49.85,49.9,49.84,49.87,16502.0,46.8688,46.9158,46.8594,46.8876,16502.0
2022-10-07 11:40:00,49.86,49.89,49.82,49.85,37355.0,46.8782,46.9064,46.8406,46.8688,37355.0
2022-10-07 11:45:00,49.84,49.85,49.8,49.8,27294.0,46.8594,46.8688,46.8218,46.8218,27294.0
2022-10-07 11:50:00,49.8,49.82,49.77,49.78,31307.0,46.8218,46.8406,46.7936,46.803,31307.0
2022-10-07 11:55:00,49.77,49.81,49.75,49.8,19010.0,46.7936,46.8312,46.7748,46.8218,19010.0
2022-10-07 12:00:00,49.79,49.8,49.76,49.79,3278.0,46.8124,46.8218,46.7842,46.8124,3278.0
2022-10-07 12:05:00,49.8,49.84,49.79,49.81,6129.0,46.8218,46.8594,46.8124,46.8312,6129.0
2022-10-07 12:10:00,49.83,49.85,49.78,49.79,18821.0,46.85,46.8688,46.803,46.8124,18821.0
2022-10-07 12:15:00,49.79,49.82,49.79,49.8,10828.0,46.8124,46.8406,46.8124,46.8218,10828.0
2022-10-07 12:20:00,49.8,49.81,49.69,49.69,21269.0,46.8218,46.8312,46.7184,46.7184,21269.0
2022-10-07 12:25:00,49.7,49.72,49.69,49.69,10351.0,46.7278,46.7466,46.7184,46.7184,10351.0
2022-10-07 12:30:00,49.69,49.69,49.62,49.63,23872.0,46.7184,46.7184,46.6526,46.662,23872.0
2022-10-07 12:35:00,49.64,49.65,49.61,49.65,6175.0,46.6714,46.6808,46.6432,46.6808,6175.0
2022-10-07 12:40:00,49.65,49.66,49.62,49.63,17804.0,46.6808,46.6902,46.6526,46.662,17804.0
2022-10-07 12:45:00,49.63,49.63,49.59,49.6,10937.0,46.662,46.662,46.6244,46.6338,10937.0
2022-10-07 12:50:00,49.6,49.63,49.59,49.62,20671.0,46.6338,46.662,46.6244,46.6526,20671.0
2022-10-07 12:55:00,49.62,49.64,49.61,49.63,11571.0,46.6526,46.6714,46.6432,46.662,11571.0
2022-10-07 13:00:00,49.63,49.63,49.57,49.59,13284.0,46.662,46.662,46.6056,46.6244,13284.0
2022-10-07 13:05:00,49.59,49.6,49.56,49.57,7078.0,46.6244,46.6338,46.5962,46.6056,7078.0
2022-10-07 13:10:00,49.57,49.62,49.57,49.62,11207.0,46.6056,46.6526,46.6056,46.6526,11207.0
2022-10-07 13:15:00,49.62,49.66,49.62,49.66,11782.0,46.6526,46.6902,46.6526,46.6902,11782.0
2022-10-07 13:20:00,49.67,49.67,49.62,49.62,4781.0,46.6996,46.6996,46.6526,46.6526,4781.0
2022-10-07 13:25:00,49.62,49.65,49.61,49.62,10602.0,46.6526,46.6808,46.6432,46.6526,10602.0
2022-10-07 13:30:00,49.6,49.61,49.58,49.6,3834.0,46.6338,46.6432,46.615,46.6338,3834.0
2022-10-07 13:35:00,49.59,49.62,49.59,49.61,8779.0,46.6244,46.6526,46.6244,46.6432,8779.0
2022-10-07 13:40:00,49.61,49.66,49.61,49.64,10060.0,46.6432,46.6902,46.6432,46.6714,10060.0
2022-10-07 13:45:00,49.63,49.65,49.62,49.62,4825.0,46.662,46.6808,46.6526,46.6526,4825.0
2022-10-07 13:50:00,49.62,49.64,49.59,49.6,14055.0,46.6526,46.6714,46.6244,46.6338,14055.0
2022-10-07 13:55:00,49.6,49.62,49.54,49.56,7410.0,46.6338,46.6526,46.5774,46.5962,7410.0
2022-10-07 14:00:00,49.56,49.59,49.54,49.57,4499.0,46.5962,46.6244,46.5774,46.6056,4499.0
2022-10-07 14:05:00,49.57,49.6,49.56,49.57,4734.0,46.6056,46.6338,46.5962,46.6056,4734.0
2022-10-07 14:10:00,49.58,49.59,49.55,49.59,15325.0,46.615,46.6244,46.5868,46.6244,15325.0
2022-10-07 14:15:00,49.59,49.61,49.54,49.54,19670.0,46.6244,46.6432,46.5774,46.5774,19670.0
2022-10-07 14:20:00,49.54,49.55,49.5,49.51,18626.0,46.5774,46.5868,46.5398,46.5492,18626.0
2022-10-07 14:25:00,49.51,49.52,49.47,49.48,29667.0,46.5492,46.5586,46.5116,46.521,29667.0
2022-10-07 14:30:00,49.48,49.48,49.45,49.48,40516.0,46.521,46.521,46.4928,46.521,40516.0
2022-10-07 14:35:00,49.48,49.51,49.47,49.48,6282.0,46.521,46.5492,46.5116,46.521,6282.0
2022-10-07 14:40:00,49.49,49.5,49.45,49.46,9996.0,46.5304,46.5398,46.4928,46.5022,9996.0
2022-10-07 14:45:00,49.46,49.46,49.44,49.45,11327.0,46.5022,46.5022,46.4834,46.4928,11327.0
2022-10-07 14:50:00,49.46,49.47,49.44,49.46,11196.0,46.5022,46.5116,46.4834,46.5022,11196.0
2022-10-07 14:55:00,49.46,49.46,49.42,49.45,23915.0,46.5022,46.5022,46.4646,46.4928,23915.0
2022-10-07 15:00:00,49.46,49.48,49.44,49.48,11605.0,46.5022,46.521,46.4834,46.521,11605.0
2022-10-07 15:05:00,49.48,49.49,49.46,49.47,35248.0,46.521,46.5304,46.5022,46.5116,35248.0
2022-10-07 15:10:00,49.47,49.5,49.45,49.45,41214.0,46.5116,46.5398,46.4928,46.4928,41214.0
2022-10-07 15:15:00,49.45,49.47,49.39,49.4,15085.0,46.4928,46.5116,46.4363,46.4457,15085.0
2022-10-07 15:20:00,49.4,49.41,49.39,49.4,22875.0,46.4457,46.4551,46.4363,46.4457,22875.0
2022-10-07 15:25:00,49.41,49.41,49.32,49.34,27513.0,46.4551,46.4551,46.3705,46.3893,27513.0
2022-10-07 15:30:00,49.33,49.33,49.28,49.3,46503.0,46.3799,46.3799,46.3329,46.3517,46503.0
2022-10-07 15:35:00,49.3,49.35,49.28,49.34,60435.0,46.3517,46.3987,46.3329,46.3893,60435.0
2022-10-07 15:40:00,49.34,49.41,49.32,49.4,51036.0,46.3893,46.4551,46.3705,46.4457,51036.0
2022-10-07 15:45:00,49.39,49.41,49.35,49.36,61967.0,46.4363,46.4551,46.3987,46.4081,61967.0
2022-10-07 15:50:00,49.36,49.41,49.35,49.38,100407.0,46.4081,46.4551,46.3987,46.4269,100407.0
2022-10-07 15:55:00,49.37,49.4,49.35,49.37,193387.0,46.4175,46.4457,46.3987,46.4175,193387.0
2022-10-10 09:30:00,49.15,49.16,48.89,48.95,191094.0,46.2107,46.2201,45.9662,46.0227,191094.0
2022-10-10 09:35:00,48.96,49.01,48.93,48.96,127186.0,46.0321,46.0791,46.0039,46.0321,127186.0
2022-10-10 09:40:00,48.96,49.06,48.93,49.03,35370.0,46.0321,46.1261,46.0039,46.0979,35370.0
2022-10-10 09:45:00,49.03,49.12,49.01,49.03,63931.0,46.0979,46.1825,46.0791,46.0979,63931.0
2022-10-10 09:50:00,49.04,49.07,48.93,48.95,39391.0,46.1073,46.1355,46.0039,46.0227,39391.0
2022-10-10 09:55:00,48.95,49.0,48.94,48.94,49388.0,46.0227,46.0697,46.0133,46.0133,49388.0
2022-10-10 10:00:00,48.94,48.95,48.87,48.88,50586.0,46.0133,46.0227,45.9474,45.9568,50586.0
2022-10-10 10:05:00,48.89,48.96,48.8,48.8,53234.0,45.9662,46.0321,45.8816,45.8816,53234.0
2022-10-10 10:10:00,48.79,48.88,48.79,48.84,59282.0,45.8722,45.9568,45.8722,45.9192,59282.0
2022-10-10 10:15:00,48.84,48.91,48.84,48.88,34879.0,45.9192,45.985,45.9192,45.9568,34879.0
2022-10-10 10:20:00,48.91,48.98,48.9,48.97,87266.0,45.985,46.0509,45.9756,46.0415,87266.0
2022-10-10 10:25:00,48.97,49.06,48.95,49.03,84071.0,46.0415,46.1261,46.0227,46.0979,84071.0
2022-10-10 10:30:00,49.02,49.08,48.88,48.89,135016.0,46.0885,46.1449,45.9568,45.9662,135016.0
2022-10-10 10:35:00,48.89,48.91,48.68,48.69,69559.0,45.9662,45.985,45.7688,45.7782,69559.0
2022-10-10 10:40:00,48.68,48.73,48.67,48.7,30914.0,45.7688,45.8158,45.7594,45.7876,30914.0
2022-10-10 10:45:00,48.71,48.74,48.65,48.68,13834.0,45.797,45.8252,45.7406,45.7688,13834.0
2022-10-10 10:50:00,48.67,48.69,48.61,48.63,29498.0,45.7594,45.7782,45.703,45.7218,29498.0
2022-10-10 10:55:00,48.63,48.66,48.59,48.66,29495.0,45.7218,45.75,45.6842,45.75,29495.0
2022-10-10 11:00:00,48.65,48.65,48.58,48.61,52044.0,45.7406,45.7406,45.6748,45.703,52044.0
2022-10-10 11:05:00,48.6,48.69,48.6,48.67,27025.0,45.6936,45.7782,45.6936,45.7594,27025.0
2022-10-10 11:10:00,48.66,48.73,48.66,48.72,19710.0,45.75,45.8158,45.75,45.8064,19710.0
2022-10-10 11:15:00,48.72,48.73,48.63,48.64,27160.0,45.8064,45.8158,45.7218,45.7312,27160.0
2022-10-10 11:20:00,48.63,48.81,48.62,48.8,26078.0,45.7218,45.891,45.7124,45.8816,26078.0
2022-10-10 11:25:00,48.8,48.82,48.74,48.76,60020.0,45.8816,45.9004,45.8252,45.844,60020.0
2022-10-10 11:30:00,48.77,48.79,48.75,48.79,20391.0,45.8534,45.8722,45.8346,45.8722,20391.0
2022-10-10 11:35:00,48.8,48.8,48.75,48.76,27156.0,45.8816,45.8816,45.8346,45.844,27156.0
2022-10-10 11:40:00,48.75,48.78,48.72,48.77,25661.0,45.8346,45.8628,45.8064,45.8534,25661.0
2022-10-10 11:45:00,48.77,48.84,48.76,48.84,33094.0,45.8534,45.9192,45.844,45.9192,33094.0
2022-10-10 11:50:00,48.84,48.92,48.83,48.9,69655.0,45.9192,45.9945,45.9098,45.9756,69655.0
2022-10-10 11:55:00,48.89,48.92,48.86,48.86,22254.0,45.9662,45.9945,45.938,45.938,22254.0
2022-10-10 12:00:00,48.85,48.87,48.82,48.83,27545.0,45.9286,45.9474,45.9004,45.9098,27545.0
2022-10-10 12:05:00,48.85,48.85,48.78,48.78,19042.0,45.9286,45.9286,45.8628,45.8628,19042.0
2022-10-10 12:10:00,48.78,48.79,48.72,48.73,11553.0,45.8628,45.8722,45.8064,45.8158,11553.0
2022-10-10 12:15:00,48.75,48.77,48.71,48.71,32117.0,45.8346,45.8534,45.797,45.797,32117.0
2022-10-10 12:20:00,48.69,48.69,48.62,48.64,12610.0,45.7782,45.7782,45.7124,45.7312,12610.0
2022-10-10 12:25:00,48.64,48.67,48.58,48.6,12231.0,45.7312,45.7594,45.6748,45.6936,12231.0
2022-10-10 12:30:00,48.61,48.65,48.56,48.57,26672.0,45.703,45.7406,45.656,45.6654,26672.0
2022-10-10 12:35:00,48.58,48.64,48.57,48.63,8969.0,45.6748,45.7312,45.6654,45.7218,8969.0
2022-10-10 12:40:00,48.64,48.68,48.63,48.63,30195.0,45.7312,45.7688,45.7218,45.7218,30195.0
2022-10-10 12:45:00,48.65,48.67,48.64,48.66,21448.0,45.7406,45.7594,45.7312,45.75,21448.0
2022-10-10 12:50:00,48.66,48.66,48.6,48.61,15132.0,45.75,45.75,45.6936,45.703,15132.0
2022-10-10 12:55:00,48.61,48.64,48.58,48.59,12910.0,45.703,45.7312,45.6748,45.6842,12910.0
2022-10-10 13:00:00,48.59,48.59,48.54,48.56,17395.0,45.6842,45.6842,45.6372,45.656,17395.0
2022-10-10 13:05:00,48.56,48.58,48.54,48.56,14572.0,45.656,45.6748,45.6372,45.656,14572.0
2022-10-10 13:10:00,48.56,48.68,48.52,48.65,58851.0,45.656,45.7688,45.6184,45.7406,58851.0
2022-10-10 13:15:00,48.64,48.68,48.59,48.63,23858.0,45.7312,45.7688,45.6842,45.7218,23858.0
2022-10-10 13:20:00,48.63,48.71,48.63,48.68,24837.0,45.7218,45.797,45.7218,45.7688,24837.0
2022-10-10 13:25:00,48.67,48.73,48.65,48.72,31374.0,45.7594,45.8158,45.7406,45.8064,31374.0
2022-10-10 13:30:00,48.71,48.83,48.7,48.79,37086.0,45.797,45.9098,45.7876,45.8722,37086.0
2022-10-10 13:35:00,48.79,48.83,48.78,48.81,16729.0,45.8722,45.9098,45.8628,45.891,16729.0
2022-10-10 13:40:00,48.82,48.82,48.75,48.75,11069.0,45.9004,45.9004,45.8346,45.8346,11069.0
2022-10-10 13:45:00,48.74,48.98,48.73,48.94,46779.0,45.8252,46.0509,45.8158,46.0133,46779.0
2022-10-10 13:50:00,48.94,49.0,48.92,48.97,27717.0,46.0133,46.0697,45.9945,46.0415,27717.0
2022-10-10 13:55:00,48.96,48.96,48.9,48.9,26604.0,46.0321,46.0321,45.9756,45.9756,26604.0
2022-10-10 14:00:00,48.91,48.92,48.86,48.88,21957.0,45.985,45.9945,45.938,45.9568,21957.0
2022-10-10 14:05:00,48.87,48.87,48.82,48.85,20478.0,45.9474,45.9474,45.9004,45.9286,20478.0
2022-10-10 14:10:00,48.86,48.87,48.82,48.82,23552.0,45.938,45.9474,45.9004,45.9004,23552.0
2022-10-10 14:15:00,48.82,48.84,48.79,48.8,12912.0,45.9004,45.9192,45.8722,45.8816,12912.0
2022-10-10 14:20:00,48.81,48.85,48.75,48.78,30270.0,45.891,45.9286,45.8346,45.8628,30270.0
2022-10-10 14:25:00,48.77,48.82,48.77,48.79,22131.0,45.8534,45.9004,45.8534,45.8722,22131.0
2022-10-10 14:30:00,48.79,48.89,48.75,48.88,53174.0,45.8722,45.9662,45.8346,45.9568,53174.0
2022-10-10 14:35:00,48.87,48.89,48.86,48.89,27782.0,45.9474,45.9662,45.938,45.9662,27782.0
2022-10-10 14:40:00,48.9,48.91,48.86,48.88,49786.0,45.9756,45.985,45.938,45.9568,49786.0
2022-10-10 14:45:00,48.88,48.88,48.82,48.84,21548.0,45.9568,45.9568,45.9004,45.9192,21548.0
2022-10-10 14:50:00,48.84,48.87,48.81,48.86,12481.0,45.9192,45.9474,45.891,45.938,12481.0
2022-10-10 14:55:00,48.87,48.87,48.79,48.82,25390.0,45.9474,45.9474,45.8722,45.9004,25390.0
2022-10-10 15:00:00,48.82,48.87,48.79,48.8,24533.0,45.9004,45.9474,45.8722,45.8816,24533.0
2022-10-10 15:05:00,48.81,48.84,48.79,48.84,16598.0,45.891,45.9192,45.8722,45.9192,16598.0
2022-10-10 15:10:00,48.84,48.87,48.82,48.86,38973.0,45.9192,45.9474,45.9004,45.938,38973.0
2022-10-10 15:15:00,48.87,48.94,48.86,48.91,61627.0,45.9474,46.0133,45.938,45.985,61627.0
2022-10-10 15:20:00,48.92,48.93,48.87,48.87,34683.0,45.9945,46.0039,45.9474,45.9474,34683.0
2022-10-10 15:25:00,48.86,48.86,48.75,48.77,32194.0,45.938,45.938,45.8346,45.8534,32194.0
2022-10-10 15:30:00,48.77,48.8,48.75,48.79,35553.0,45.8534,45.8816,45.8346,45.8722,35553.0
2022-10-10 15:35:00,48.78,48.82,48.76,48.79,46250.0,45.8628,45.9004,45.844,45.8722,46250.0
2022-10-10 15:40:00,48.79,48.8,48.74,48.77,122427.0,45.8722,45.8816,45.8252,45.8534,122427.0
2022-10-10 15:45:00,48.76,48.81,48.75,48.81,77013.0,45.844,45.891,45.8346,45.891,77013.0
2022-10-10 15:50:00,48.81,48.84,48.76,48.8,112259.0,45.891,45.9192,45.844,45.8816,112259.0
2022-10-10 15:55:00,48.8,48.81,48.64,48.64,357636.0,45.8816,45.891,45.7312,45.7312,357636.0
2022-10-11 09:30:00,48.78,48.83,48.68,48.73,60323.0,45.8628,45.9098,45.7688,45.8158,60323.0
2022-10-11 09:35:00,48.72,48.75,48.68,48.7,39610.0,45.8064,45.8346,45.7688,45.7876,39610.0
2022-10-11 09:40:00,48.7,48.72,48.64,48.68,58128.0,45.7876,45.8064,45.7312,45.7688,58128.0
2022-10-11 09:45:00,48.68,48.72,48.61,48.65,69661.0,45.7688,45.8064,45.703,45.7406,69661.0
2022-10-11 09:50:00,48.66,48.67,48.54,48.54,72586.0,45.75,45.7594,45.6372,45.6372,72586.0
2022-10-11 09:55:00,48.54,48.57,48.51,48.52,43194.0,45.6372,45.6654,45.609,45.6184,43194.0
2022-10-11 10:00:00,48.51,48.51,48.4,48.45,52116.0,45.609,45.609,45.5055,45.5526,52116.0
2022-10-11 10:05:00,48.45,48.48,48.43,48.45,55244.0,45.5526,45.5808,45.5338,45.5526,55244.0
2022-10-11 10:10:00,48.45,48.55,48.44,48.54,89445.0,45.5526,45.6466,45.5432,45.6372,89445.0
2022-10-11 10:15:00,48.54,48.65,48.53,48.6,30092.0,45.6372,45.7406,45.6278,45.6936,30092.0
2022-10-11 10:20:00,48.59,48.6,48.55,48.59,93669.0,45.6842,45.6936,45.6466,45.6842,93669.0
2022-10-11 10:25:00,48.59,48.65,48.56,48.57,59471.0,45.6842,45.7406,45.656,45.6654,59471.0
2022-10-11 10:30:00,48.57,48.72,48.51,48.71,65180.0,45.6654,45.8064,45.609,45.797,65180.0
2022-10-11 10:35:00,48.71,48.71,48.62,48.65,722664.0,45.797,45.797,45.7124,45.7406,722664.0
2022-10-11 10:40:00,48.65,48.76,48.65,48.66,33528.0,45.7406,45.844,45.7406,45.75,33528.0
2022-10-11 10:45:00,48.67,48.69,48.58,48.58,52886.0,45.7594,45.7782,45.6748,45.6748,52886.0
2022-10-11 10:50:00,48.58,48.61,48.56,48.57,50961.0,45.6748,45.703,45.656,45.6654,50961.0
2022-10-11 10:55:00,48.57,48.63,48.53,48.53,22581.0,45.6654,45.7218,45.6278,45.6278,22581.0
2022-10-11 11:00:00,48.53,48.76,48.53,48.74,38567.0,45.6278,45.844,45.6278,45.8252,38567.0
2022-10-11 11:05:00,48.74,48.74,48.62,48.65,123045.0,45.8252,45.8252,45.7124,45.7406,123045.0
2022-10-11 11:10:00,48.66,48.67,48.61,48.64,85038.0,45.75,45.7594,45.703,45.7312,85038.0
2022-10-11 11:15:00,48.64,48.7,48.64,48.65,35622.0,45.7312,45.7876,45.7312,45.7406,35622.0
2022-10-11 11:20:00,48.66,48.7,48.66,48.7,16888.0,45.75,45.7876,45.75,45.7876,16888.0
2022-10-11 11:25:00,48.72,48.75,48.66,48.72,14763.0,45.8064,45.8346,45.75,45.8064,14763.0
2022-10-11 11:30:00,48.74,48.84,48.74,48.84,32251.0,45.8252,45.9192,45.8252,45.9192,32251.0
2022-10-11 11:35:00,48.84,48.89,48.81,48.84,45888.0,45.9192,45.9662,45.891,45.9192,45888.0
2022-10-11 11:40:00,48.86,48.93,48.83,48.91,63886.0,45.938,46.0039,45.9098,45.985,63886.0
2022-10-11 11:45:00,48.91,48.99,48.89,48.95,37117.0,45.985,46.0603,45.9662,46.0227,37117.0
2022-10-11 11:50:00,48.95,48.99,48.92,48.93,54579.0,46.0227,46.0603,45.9945,46.0039,54579.0
2022-10-11 11:55:00,48.93,49.0,48.93,48.98,8764.0,46.0039,46.0697,46.0039,46.0509,8764.0
2022-10-11 12:00:00,48.97,48.97,48.87,48.9,38661.0,46.0415,46.0415,45.9474,45.9756,38661.0
2022-10-11 12:05:00,48.9,48.92,48.8,48.84,38465.0,45.9756,45.9945,45.8816,45.9192,38465.0
2022-10-11 12:10:00,48.86,48.94,48.85,48.94,33071.0,45.938,46.0133,45.9286,46.0133,33071.0
2022-10-11 12:15:00,48.94,49.03,48.93,49.03,25771.0,46.0133,46.0979,46.0039,46.0979,25771.0
2022-10-11 12:20:00,49.03,49.05,48.99,49.01,53996.0,46.0979,46.1167,46.0603,46.0791,53996.0
2022-10-11 12:25:00,49.01,49.01,48.96,48.98,10060.0,46.0791,46.0791,46.0321,46.0509,10060.0
2022-10-11 12:30:00,48.97,49.02,48.97,49.01,31881.0,46.0415,46.0885,46.0415,46.0791,31881.0
2022-10-11 12:35:00,49.01,49.07,48.99,49.07,46548.0,46.0791,46.1355,46.0603,46.1355,46548.0
2022-10-11 12:40:00,49.07,49.14,49.06,49.14,39853.0,46.1355,46.2013,46.1261,46.2013,39853.0
2022-10-11 12:45:00,49.14,49.17,49.12,49.15,19442.0,46.2013,46.2295,46.1825,46.2107,19442.0
2022-10-11 12:50:00,49.15,49.16,49.1,49.11,45315.0,46.2107,46.2201,46.1637,46.1731,45315.0
2022-10-11 12:55:00,49.11,49.17,49.09,49.12,49544.0,46.1731,46.2295,46.1543,46.1825,49544.0
2022-10-11 13:00:00,49.15,49.15,49.12,49.12,14105.0,46.2107,46.2107,46.1825,46.1825,14105.0
2022-10-11 13:05:00,49.12,49.15,49.09,49.13,21693.0,46.1825,46.2107,46.1543,46.1919,21693.0
2022-10-11 13:10:00,49.15,49.15,49.1,49.11,8767.0,46.2107,46.2107,46.1637,46.1731,8767.0
2022-10-11 13:15:00,49.11,49.12,49.07,49.09,20691.0,46.1731,46.1825,46.1355,46.1543,20691.0
2022-10-11 13:20:00,49.09,49.13,49.08,49.13,12913.0,46.1543,46.1919,46.1449,46.1919,12913.0
2022-10-11 13:25:00,49.12,49.13,48.99,49.04,69574.0,46.1825,46.1919,46.0603,46.1073,69574.0
2022-10-11 13:30:00,49.04,49.08,48.99,49.07,32645.0,46.1073,46.1449,46.0603,46.1355,32645.0
2022-10-11 13:35:00,49.06,49.07,49.01,49.04,9020.0,46.1261,46.1355,46.0791,46.1073,9020.0
2022-10-11 13:40:00,49.05,49.07,49.03,49.05,11362.0,46.1167,46.1355,46.0979,46.1167,11362.0
2022-10-11 13:45:00,49.05,49.11,49.05,49.05,18927.0,46.1167,46.1731,46.1167,46.1167,18927.0
2022-10-11 13:50:00,49.05,49.12,49.03,49.07,19948.0,46.1167,46.1825,46.0979,46.1355,19948.0
2022-10-11 13:55:00,49.06,49.11,49.05,49.08,23606.0,46.1261,46.1731,46.1167,46.1449,23606.0
2022-10-11 14:00:00,49.09,49.12,49.06,49.09,28011.0,46.1543,46.1825,46.1261,46.1543,28011.0
2022-10-11 14:05:00,49.08,49.12,49.02,49.05,42877.0,46.1449,46.1825,46.0885,46.1167,42877.0
2022-10-11 14:10:00,49.04,49.04,48.98,49.03,15354.0,46.1073,46.1073,46.0509,46.0979,15354.0
2022-10-11 14:15:00,49.03,49.03,48.96,48.98,38085.0,46.0979,46.0979,46.0321,46.0509,38085.0
2022-10-11 14:20:00,48.98,49.02,48.97,49.02,19300.0,46.0509,46.0885,46.0415,46.0885,19300.0
2022-10-11 14:25:00,49.03,49.05,48.99,49.03,34945.0,46.0979,46.1167,46.0603,46.0979,34945.0
2022-10-11 14:30:00,49.02,49.08,49.02,49.07,40519.0,46.0885,46.1449,46.0885,46.1355,40519.0
2022-10-11 14:35:00,49.06,49.06,49.01,49.04,25572.0,46.1261,46.1261,46.0791,46.1073,25572.0
2022-10-11 14:40:00,49.04,49.07,48.95,48.95,21463.0,46.1073,46.1355,46.0227,46.0227,21463.0
2022-10-11 14:45:00,48.96,48.96,48.78,48.81,133172.0,46.0321,46.0321,45.8628,45.891,133172.0
2022-10-11 14:50:00,48.82,48.82,48.72,48.73,58540.0,45.9004,45.9004,45.8064,45.8158,58540.0
2022-10-11 14:55:00,48.73,48.74,48.64,48.66,77661.0,45.8158,45.8252,45.7312,45.75,77661.0
2022-10-11 15:00:00,48.66,48.67,48.59,48.63,41486.0,45.75,45.7594,45.6842,45.7218,41486.0
2022-10-11 15:05:00,48.64,48.66,48.55,48.57,48874.0,45.7312,45.75,45.6466,45.6654,48874.0
2022-10-11 15:10:00,48.59,48.6,48.5,48.53,40873.0,45.6842,45.6936,45.5996,45.6278,40873.0
2022-10-11 15:15:00,48.56,48.59,48.48,48.55,59484.0,45.656,45.6842,45.5808,45.6466,59484.0
2022-10-11 15:20:00,48.55,48.65,48.55,48.62,77307.0,45.6466,45.7406,45.6466,45.7124,77307.0
2022-10-11 15:25:00,48.63,48.65,48.56,48.61,29406.0,45.7218,45.7406,45.656,45.703,29406.0
2022-10-11 15:30:00,48.62,48.63,48.55,48.6,59501.0,45.7124,45.7218,45.6466,45.6936,59501.0
2022-10-11 15:35:00,48.59,48.68,48.58,48.68,93055.0,45.6842,45.7688,45.6748,45.7688,93055.0
2022-10-11 15:40:00,48.68,48.69,48.63,48.69,51672.0,45.7688,45.7782,45.7218,45.7782,51672.0
2022-10-11 15:45:00,48.69,48.72,48.66,48.7,60389.0,45.7782,45.8064,45.75,45.7876,60389.0
2022-10-11 15:50:00,48.69,48.69,48.61,48.65,77695.0,45.7782,45.7782,45.703,45.7406,77695.0
2022-10-11 15:55:00,48.65,48.7,48.58,48.64,189250.0,45.7406,45.7876,45.6748,45.7312,189250.0
2022-10-12 09:30:00,49.12,49.13,48.92,49.05,87747.0,46.1825,46.1919,45.9945,46.1167,87747.0
2022-10-12 09:35:00,49.03,49.25,49.03,49.2,122354.0,46.0979,46.3047,46.0979,46.2577,122354.0
2022-10-12 09:40:00,49.19,49.23,49.14,49.23,36603.0,46.2483,46.2859,46.2013,46.2859,36603.0
2022-10-12 09:45:00,49.23,49.26,49.12,49.13,91742.0,46.2859,46.3141,46.1825,46.1919,91742.0
2022-10-12 09:50:00,49.12,49.15,49.06,49.08,52746.0,46.1825,46.2107,46.1261,46.1449,52746.0
2022-10-12 09:55:00,49.07,49.15,49.05,49.13,51475.0,46.1355,46.2107,46.1167,46.1919,51475.0
2022-10-12 10:00:00,49.13,49.19,49.11,49.13,55215.0,46.1919,46.2483,46.1731,46.1919,55215.0
2022-10-12 10:05:00,49.14,49.15,49.02,49.06,47514.0,46.2013,46.2107,46.0885,46.1261,47514.0
2022-10-12 10:10:00,49.06,49.07,48.97,48.99,28733.0,46.1261,46.1355,46.0415,46.0603,28733.0
2022-10-12 10:15:00,48.98,49.01,48.95,49.0,15453.0,46.0509,46.0791,46.0227,46.0697,15453.0
2022-10-12 10:20:00,48.99,48.99,48.89,48.97,75703.0,46.0603,46.0603,45.9662,46.0415,75703.0
2022-10-12 10:25:00,48.96,49.09,48.95,49.02,22336.0,46.0321,46.1543,46.0227,46.0885,22336.0
2022-10-12 10:30:00,49.0,49.1,49.0,49.08,29739.0,46.0697,46.1637,46.0697,46.1449,29739.0
2022-10-12 10:35:00,49.08,49.08,48.99,48.99,25269.0,46.1449,46.1449,46.0603,46.0603,25269.0
2022-10-12 10:40:00,48.99,49.01,48.94,48.95,13605.0,46.0603,46.0791,46.0133,46.0227,13605.0
2022-10-12 10:45:00,48.94,49.0,48.9,48.98,48180.0,46.0133,46.0697,45.9756,46.0509,48180.0
2022-10-12 10:50:00,48.97,49.06,48.97,49.05,48399.0,46.0415,46.1261,46.0415,46.1167,48399.0
2022-10-12 10:55:00,49.04,49.07,49.0,49.0,24714.0,46.1073,46.1355,46.0697,46.0697,24714.0
2022-10-12 11:00:00,48.99,49.06,48.97,49.02,43995.0,46.0603,46.1261,46.0415,46.0885,43995.0
2022-10-12 11:05:00,49.02,49.05,48.99,49.0,51588.0,46.0885,46.1167,46.0603,46.0697,51588.0
2022-10-12 11:10:00,49.0,49.04,49.0,49.03,34548.0,46.0697,46.1073,46.0697,46.0979,34548.0
2022-10-12 11:15:00,49.04,49.12,49.02,49.1,21904.0,46.1073,46.1825,46.0885,46.1637,21904.0
2022-10-12 11:20:00,49.09,49.13,49.06,49.08,10625.0,46.1543,46.1919,46.1261,46.1449,10625.0
2022-10-12 11:25:00,49.07,49.12,49.04,49.12,14812.0,46.1355,46.1825,46.1073,46.1825,14812.0
2022-10-12 11:30:00,49.12,49.12,49.04,49.06,21239.0,46.1825,46.1825,46.1073,46.1261,21239.0
2022-10-12 11:35:00,49.05,49.11,49.05,49.07,9451.0,46.1167,46.1731,46.1167,46.1355,9451.0
2022-10-12 11:40:00,49.08,49.15,49.06,49.12,21289.0,46.1449,46.2107,46.1261,46.1825,21289.0
2022-10-12 11:45:00,49.12,49.13,49.1,49.11,5368.0,46.1825,46.1919,46.1637,46.1731,5368.0
2022-10-12 11:50:00,49.11,49.14,49.1,49.14,30848.0,46.1731,46.2013,46.1637,46.2013,30848.0
2022-10-12 11:55:00,49.13,49.15,49.11,49.13,12264.0,46.1919,46.2107,46.1731,46.1919,12264.0
2022-10-12 12:00:00,49.14,49.17,49.11,49.14,17222.0,46.2013,46.2295,46.1731,46.2013,17222.0
2022-10-12 12:05:00,49.13,49.18,49.1,49.11,20167.0,46.1919,46.2389,46.1637,46.1731,20167.0
2022-10-12 12:10:00,49.11,49.11,49.05,49.07,22769.0,46.1731,46.1731,46.1167,46.1355,22769.0
2022-10-12 12:15:00,49.07,49.08,49.03,49.07,298944.0,46.1355,46.1449,46.0979,46.1355,298944.0
2022-10-12 12:20:00,49.06,49.07,49.03,49.05,4600.0,46.1261,46.1355,46.0979,46.1167,4600.0
2022-10-12 12:25:00,49.04,49.07,48.99,49.02,11366.0,46.1073,46.1355,46.0603,46.0885,11366.0
2022-10-12 12:30:00,49.02,49.02,48.97,49.02,41344.0,46.0885,46.0885,46.0415,46.0885,41344.0
2022-10-12 12:35:00,49.03,49.03,48.98,49.0,31144.0,46.0979,46.0979,46.0509,46.0697,31144.0
2022-10-12 12:40:00,49.0,49.0,48.98,49.0,5618.0,46.0697,46.0697,46.0509,46.0697,5618.0
2022-10-12 12:45:00,49.0,49.05,49.0,49.04,10265.0,46.0697,46.1167,46.0697,46.1073,10265.0
2022-10-12 12:50:00,49.05,49.09,49.05,49.09,10126.0,46.1167,46.1543,46.1167,46.1543,10126.0
2022-10-12 12:55:00,49.11,49.16,49.1,49.14,7364.0,46.1731,46.2201,46.1637,46.2013,7364.0
2022-10-12 13:00:00,49.14,49.18,49.12,49.12,27560.0,46.2013,46.2389,46.1825,46.1825,27560.0
2022-10-12 13:05:00,49.13,49.18,49.11,49.17,7403.0,46.1919,46.2389,46.1731,46.2295,7403.0
2022-10-12 13:10:00,49.17,49.17,49.15,49.17,5545.0,46.2295,46.2295,46.2107,46.2295,5545.0
2022-10-12 13:15:00,49.16,49.17,49.13,49.13,9848.0,46.2201,46.2295,46.1919,46.1919,9848.0
2022-10-12 13:20:00,49.13,49.14,49.12,49.12,2832.0,46.1919,46.2013,46.1825,46.1825,2832.0
2022-10-12 13:25:00,49.13,49.16,49.12,49.15,28155.0,46.1919,46.2201,46.1825,46.2107,28155.0
2022-10-12 13:30:00,49.15,49.15,49.09,49.11,9517.0,46.2107,46.2107,46.1543,46.1731,9517.0
2022-10-12 13:35:00,49.1,49.1,49.06,49.1,2424.0,46.1637,46.1637,46.1261,46.1637,2424.0
2022-10-12 13:40:00,49.1,49.11,49.06,49.08,23238.0,46.1637,46.1731,46.1261,46.1449,23238.0
2022-10-12 13:45:00,49.07,49.09,49.06,49.09,10224.0,46.1355,46.1543,46.1261,46.1543,10224.0
2022-10-12 13:50:00,49.09,49.11,49.08,49.1,4000.0,46.1543,46.1731,46.1449,46.1637,4000.0
2022-10-12 13:55:00,49.09,49.1,49.07,49.1,21277.0,46.1543,46.1637,46.1355,46.1637,21277.0
2022-10-12 14:00:00,49.11,49.2,49.04,49.06,165381.0,46.1731,46.2577,46.1073,46.1261,165381.0
2022-10-12 14:05:00,49.07,49.22,49.04,49.17,79958.0,46.1355,46.2765,46.1073,46.2295,79958.0
2022-10-12 14:10:00,49.16,49.26,49.13,49.24,122428.0,46.2201,46.3141,46.1919,46.2953,122428.0
2022-10-12 14:15:00,49.25,49.25,49.18,49.21,21450.0,46.3047,46.3047,46.2389,46.2671,21450.0
2022-10-12 14:20:00,49.21,49.23,49.15,49.16,31116.0,46.2671,46.2859,46.2107,46.2201,31116.0
2022-10-12 14:25:00,49.16,49.23,49.15,49.21,9948.0,46.2201,46.2859,46.2107,46.2671,9948.0
2022-10-12 14:30:00,49.22,49.22,49.16,49.2,15473.0,46.2765,46.2765,46.2201,46.2577,15473.0
2022-10-12 14:35:00,49.19,49.23,49.18,49.19,16689.0,46.2483,46.2859,46.2389,46.2483,16689.0
2022-10-12 14:40:00,49.2,49.22,49.17,49.18,25558.0,46.2577,46.2765,46.2295,46.2389,25558.0
2022-10-12 14:45:00,49.18,49.2,49.12,49.13,29079.0,46.2389,46.2577,46.1825,46.1919,29079.0
2022-10-12 14:50:00,49.12,49.13,49.08,49.09,18720.0,46.1825,46.1919,46.1449,46.1543,18720.0
2022-10-12 14:55:00,49.09,49.14,49.08,49.11,13702.0,46.1543,46.2013,46.1449,46.1731,13702.0
2022-10-12 15:00:00,49.11,49.12,49.06,49.07,9816.0,46.1731,46.1825,46.1261,46.1355,9816.0
2022-10-12 15:05:00,49.08,49.12,49.06,49.1,14263.0,46.1449,46.1825,46.1261,46.1637,14263.0
2022-10-12 15:10:00,49.11,49.13,49.1,49.11,7712.0,46.1731,46.1919,46.1637,46.1731,7712.0
2022-10-12 15:15:00,49.1,49.15,49.08,49.15,17486.0,46.1637,46.2107,46.1449,46.2107,17486.0
2022-10-12 15:20:00,49.15,49.17,49.12,49.13,15083.0,46.2107,46.2295,46.1825,46.1919,15083.0
2022-10-12 15:25:00,49.13,49.15,49.11,49.12,14496.0,46.1919,46.2107,46.1731,46.1825,14496.0
2022-10-12 15:30:00,49.12,49.16,49.11,49.15,16198.0,46.1825,46.2201,46.1731,46.2107,16198.0
2022-10-12 15:35:00,49.15,49.17,49.13,49.14,14037.0,46.2107,46.2295,46.1919,46.2013,14037.0
2022-10-12 15:40:00,49.15,49.15,49.13,49.14,13969.0,46.2107,46.2107,46.1919,46.2013,13969.0
2022-10-12 15:45:00,49.14,49.16,49.12,49.12,22044.0,46.2013,46.2201,46.1825,46.1825,22044.0
2022-10-12 15:50:00,49.12,49.14,49.09,49.09,75737.0,46.1825,46.2013,46.1543,46.1543,75737.0
2022-10-12 15:55:00,49.09,49.1,49.04,49.1,127377.0,46.1543,46.1637,46.1073,46.1637,127377.0
2022-10-13 09:30:00,47.53,47.53,47.19,47.36,231848.0,44.6876,44.6876,44.3679,44.5277,231848.0
2022-10-13 09:35:00,47.37,47.38,47.24,47.27,65509.0,44.5371,44.5465,44.4149,44.4431,65509.0
2022-10-13 09:40:00,47.27,47.4,47.19,47.34,162197.0,44.4431,44.5654,44.3679,44.5089,162197.0
2022-10-13 09:45:00,47.34,47.54,47.31,47.54,177518.0,44.5089,44.697,44.4807,44.697,177518.0
2022-10-13 09:50:00,47.54,47.65,47.51,47.58,94504.0,44.697,44.8004,44.6688,44.7346,94504.0
2022-10-13 09:55:00,47.6,47.63,47.49,47.6,66953.0,44.7534,44.7816,44.65,44.7534,66953.0
2022-10-13 10:00:00,47.61,47.7,47.58,47.69,63914.0,44.7628,44.8474,44.7346,44.838,63914.0
2022-10-13 10:05:00,47.71,47.79,47.67,47.76,89210.0,44.8568,44.932,44.8192,44.9038,89210.0
2022-10-13 10:10:00,47.75,47.85,47.69,47.84,66548.0,44.8944,44.9884,44.838,44.979,66548.0
2022-10-13 10:15:00,47.84,47.88,47.77,47.77,85024.0,44.979,45.0166,44.9132,44.9132,85024.0
2022-10-13 10:20:00,47.79,47.82,47.74,47.76,78377.0,44.932,44.9602,44.885,44.9038,78377.0
2022-10-13 10:25:00,47.77,47.78,47.68,47.72,85266.0,44.9132,44.9226,44.8286,44.8662,85266.0
2022-10-13 10:30:00,47.71,47.84,47.69,47.77,128439.0,44.8568,44.979,44.838,44.9132,128439.0
2022-10-13 10:35:00,47.75,47.85,47.71,47.85,81215.0,44.8944,44.9884,44.8568,44.9884,81215.0
2022-10-13 10:40:00,47.84,47.9,47.81,47.86,84542.0,44.979,45.0355,44.9508,44.9978,84542.0
2022-10-13 10:45:00,47.86,48.0,47.84,48.0,142158.0,44.9978,45.1295,44.979,45.1295,142158.0
2022-10-13 10:50:00,48.0,48.03,47.94,48.02,66148.0,45.1295,45.1577,45.0731,45.1483,66148.0
2022-10-13 10:55:00,48.02,48.11,47.99,48.0,115885.0,45.1483,45.2329,45.1201,45.1295,115885.0
2022-10-13 11:00:00,48.0,48.07,47.95,48.06,79948.0,45.1295,45.1953,45.0825,45.1859,79948.0
2022-10-13 11:05:00,48.06,48.34,48.05,48.33,99596.0,45.1859,45.4491,45.1765,45.4397,99596.0
2022-10-13 11:10:00,48.32,48.43,48.26,48.43,125144.0,45.4303,45.5338,45.3739,45.5338,125144.0
2022-10-13 11:15:00,48.45,48.69,48.38,48.63,284955.0,45.5526,45.7782,45.4867,45.7218,284955.0
2022-10-13 11:20:00,48.63,48.88,48.63,48.75,216184.0,45.7218,45.9568,45.7218,45.8346,216184.0
2022-10-13 11:25:00,48.74,48.79,48.62,48.76,116917.0,45.8252,45.8722,45.7124,45.844,116917.0
2022-10-13 11:30:00,48.77,48.81,48.72,48.77,146978.0,45.8534,45.891,45.8064,45.8534,146978.0
2022-10-13 11:35:00,48.77,49.11,48.76,49.03,234592.0,45.8534,46.1731,45.844,46.0979,234592.0
2022-10-13 11:40:00,49.04,49.25,49.03,49.09,197501.0,46.1073,46.3047,46.0979,46.1543,197501.0
2022-10-13 11:45:00,49.1,49.11,48.94,49.0,120332.0,46.1637,46.1731,46.0133,46.0697,120332.0
2022-10-13 11:50:00,48.99,49.04,48.93,49.03,50743.0,46.0603,46.1073,46.0039,46.0979,50743.0
2022-10-13 11:55:00,49.04,49.05,48.92,48.95,36581.0,46.1073,46.1167,45.9945,46.0227,36581.0
2022-10-13 12:00:00,48.98,49.06,48.95,49.03,44269.0,46.0509,46.1261,46.0227,46.0979,44269.0
2022-10-13 12:05:00,49.04,49.04,48.91,48.91,16128.0,46.1073,46.1073,45.985,45.985,16128.0
2022-10-13 12:10:00,48.91,48.92,48.81,48.83,105458.0,45.985,45.9945,45.891,45.9098,105458.0
2022-10-13 12:15:00,48.84,48.86,48.67,48.69,82610.0,45.9192,45.938,45.7594,45.7782,82610.0
2022-10-13 12:20:00,48.68,48.82,48.66,48.79,77502.0,45.7688,45.9004,45.75,45.8722,77502.0
2022-10-13 12:25:00,48.78,48.84,48.73,48.77,33615.0,45.8628,45.9192,45.8158,45.8534,33615.0
2022-10-13 12:30:00,48.75,48.82,48.72,48.79,70672.0,45.8346,45.9004,45.8064,45.8722,70672.0
2022-10-13 12:35:00,48.8,48.83,48.76,48.8,56927.0,45.8816,45.9098,45.844,45.8816,56927.0
2022-10-13 12:40:00,48.8,48.91,48.79,48.91,58178.0,45.8816,45.985,45.8722,45.985,58178.0
2022-10-13 12:45:00,48.9,48.92,48.83,48.91,11907.0,45.9756,45.9945,45.9098,45.985,11907.0
2022-10-13 12:50:00,48.91,48.97,48.89,48.9,95268.0,45.985,46.0415,45.9662,45.9756,95268.0
2022-10-13 12:55:00,48.9,48.93,48.87,48.91,28844.0,45.9756,46.0039,45.9474,45.985,28844.0
2022-10-13 13:00:00,48.91,49.02,48.9,49.01,51535.0,45.985,46.0885,45.9756,46.0791,51535.0
2022-10-13 13:05:00,49.01,49.02,48.91,48.91,134666.0,46.0791,46.0885,45.985,45.985,134666.0
2022-10-13 13:10:00,48.91,48.94,48.87,48.91,25476.0,45.985,46.0133,45.9474,45.985,25476.0
2022-10-13 13:15:00,48.93,49.02,48.93,49.02,38079.0,46.0039,46.0885,46.0039,46.0885,38079.0
2022-10-13 13:20:00,49.0,49.18,49.0,49.15,71415.0,46.0697,46.2389,46.0697,46.2107,71415.0
2022-10-13 13:25:00,49.15,49.24,49.14,49.21,49711.0,46.2107,46.2953,46.2013,46.2671,49711.0
2022-10-13 13:30:00,49.23,49.27,49.18,49.26,31763.0,46.2859,46.3235,46.2389,46.3141,31763.0
2022-10-13 13:35:00,49.26,49.27,49.18,49.22,94761.0,46.3141,46.3235,46.2389,46.2765,94761.0
2022-10-13 13:40:00,49.24,49.27,49.18,49.18,39712.0,46.2953,46.3235,46.2389,46.2389,39712.0
2022-10-13 13:45:00,49.2,49.21,49.14,49.17,20765.0,46.2577,46.2671,46.2013,46.2295,20765.0
2022-10-13 13:50:00,49.19,49.22,49.16,49.2,21063.0,46.2483,46.2765,46.2201,46.2577,21063.0
2022-10-13 13:55:00,49.2,49.21,49.15,49.17,18756.0,46.2577,46.2671,46.2107,46.2295,18756.0
2022-10-13 14:00:00,49.17,49.19,49.13,49.16,42988.0,46.2295,46.2483,46.1919,46.2201,42988.0
2022-10-13 14:05:00,49.16,49.17,49.09,49.09,34931.0,46.2201,46.2295,46.1543,46.1543,34931.0
2022-10-13 14:10:00,49.09,49.12,49.04,49.07,57842.0,46.1543,46.1825,46.1073,46.1355,57842.0
2022-10-13 14:15:00,49.08,49.13,49.07,49.08,28991.0,46.1449,46.1919,46.1355,46.1449,28991.0
2022-10-13 14:20:00,49.09,49.1,49.05,49.08,21497.0,46.1543,46.1637,46.1167,46.1449,21497.0
2022-10-13 14:25:00,49.08,49.08,48.96,48.97,35631.0,46.1449,46.1449,46.0321,46.0415,35631.0
2022-10-13 14:30:00,48.97,49.04,48.97,49.04,17731.0,46.0415,46.1073,46.0415,46.1073,17731.0
2022-10-13 14:35:00,49.04,49.11,49.03,49.11,9382.0,46.1073,46.1731,46.0979,46.1731,9382.0
2022-10-13 14:40:00,49.11,49.18,49.09,49.17,67220.0,46.1731,46.2389,46.1543,46.2295,67220.0
2022-10-13 14:45:00,49.18,49.23,49.16,49.19,48590.0,46.2389,46.2859,46.2201,46.2483,48590.0
2022-10-13 14:50:00,49.19,49.29,49.19,49.23,43570.0,46.2483,46.3423,46.2483,46.2859,43570.0
2022-10-13 14:55:00,49.23,49.3,49.23,49.28,51400.0,46.2859,46.3517,46.2859,46.3329,51400.0
2022-10-13 15:00:00,49.28,49.3,49.24,49.25,48039.0,46.3329,46.3517,46.2953,46.3047,48039.0
2022-10-13 15:05:00,49.25,49.33,49.25,49.32,47955.0,46.3047,46.3799,46.3047,46.3705,47955.0
2022-10-13 15:10:00,49.32,49.35,49.25,49.25,27239.0,46.3705,46.3987,46.3047,46.3047,27239.0
2022-10-13 15:15:00,49.26,49.31,49.24,49.29,50096.0,46.3141,46.3611,46.2953,46.3423,50096.0
2022-10-13 15:20:00,49.29,49.29,49.2,49.22,88823.0,46.3423,46.3423,46.2577,46.2765,88823.0
2022-10-13 15:25:00,49.22,49.24,49.14,49.14,78257.0,46.2765,46.2953,46.2013,46.2013,78257.0
2022-10-13 15:30:00,49.14,49.18,49.08,49.09,77157.0,46.2013,46.2389,46.1449,46.1543,77157.0
2022-10-13 15:35:00,49.09,49.11,49.06,49.11,62469.0,46.1543,46.1731,46.1261,46.1731,62469.0
2022-10-13 15:40:00,49.11,49.13,49.05,49.12,62665.0,46.1731,46.1919,46.1167,46.1825,62665.0
2022-10-13 15:45:00,49.13,49.18,49.1,49.14,83111.0,46.1919,46.2389,46.1637,46.2013,83111.0
2022-10-13 15:50:00,49.14,49.22,49.11,49.2,127213.0,46.2013,46.2765,46.1731,46.2577,127213.0
2022-10-13 15:55:00,49.21,49.21,49.07,49.09,301118.0,46.2671,46.2671,46.1355,46.1543,301118.0
2022-10-14 09:30:00,49.62,49.66,49.42,49.45,74841.0,46.6526,46.6902,46.4646,46.4928,74841.0
2022-10-14 09:35:00,49.44,49.6,49.42,49.58,91226.0,46.4834,46.6338,46.4646,46.615,91226.0
2022-10-14 09:40:00,49.57,49.58,49.39,49.4,66334.0,46.6056,46.615,46.4363,46.4457,66334.0
2022-10-14 09:45:00,49.38,49.38,49.31,49.36,69297.0,46.4269,46.4269,46.3611,46.4081,69297.0
2022-10-14 09:50:00,49.36,49.43,49.29,49.32,51745.0,46.4081,46.474,46.3423,46.3705,51745.0
2022-10-14 09:55:00,49.33,49.36,49.29,49.3,67186.0,46.3799,46.4081,46.3423,46.3517,67186.0
2022-10-14 10:00:00,49.3,49.3,49.01,49.22,185828.0,46.3517,46.3517,46.0791,46.2765,185828.0
2022-10-14 10:05:00,49.23,49.27,49.14,49.17,20539.0,46.2859,46.3235,46.2013,46.2295,20539.0
2022-10-14 10:10:00,49.17,49.19,49.01,49.04,61936.0,46.2295,46.2483,46.0791,46.1073,61936.0
2022-10-14 10:15:00,49.03,49.08,48.99,49.04,33109.0,46.0979,46.1449,46.0603,46.1073,33109.0
2022-10-14 10:20:00,49.05,49.06,48.94,48.96,73521.0,46.1167,46.1261,46.0133,46.0321,73521.0
2022-10-14 10:25:00,48.98,49.1,48.93,49.06,38800.0,46.0509,46.1637,46.0039,46.1261,38800.0
2022-10-14 10:30:00,49.05,49.15,49.05,49.07,58548.0,46.1167,46.2107,46.1167,46.1355,58548.0
2022-10-14 10:35:00,49.08,49.13,49.03,49.07,25176.0,46.1449,46.1919,46.0979,46.1355,25176.0
2022-10-14 10:40:00,49.09,49.13,48.94,48.94,50060.0,46.1543,46.1919,46.0133,46.0133,50060.0
2022-10-14 10:45:00,48.94,49.03,48.94,48.95,28416.0,46.0133,46.0979,46.0133,46.0227,28416.0
2022-10-14 10:50:00,48.96,49.08,48.94,49.04,64927.0,46.0321,46.1449,46.0133,46.1073,64927.0
2022-10-14 10:55:00,49.04,49.12,49.01,49.12,43662.0,46.1073,46.1825,46.0791,46.1825,43662.0
2022-10-14 11:00:00,49.12,49.22,49.12,49.21,50533.0,46.1825,46.2765,46.1825,46.2671,50533.0
2022-10-14 11:05:00,49.21,49.21,49.09,49.11,13251.0,46.2671,46.2671,46.1543,46.1731,13251.0
2022-10-14 11:10:00,49.11,49.12,49.01,49.03,17440.0,46.1731,46.1825,46.0791,46.0979,17440.0
2022-10-14 11:15:00,49.03,49.05,48.94,48.96,36785.0,46.0979,46.1167,46.0133,46.0321,36785.0
2022-10-14 11:20:00,48.97,49.06,48.97,49.0,17935.0,46.0415,46.1261,46.0415,46.0697,17935.0
2022-10-14 11:25:00,49.04,49.08,49.02,49.08,10955.0,46.1073,46.1449,46.0885,46.1449,10955.0
2022-10-14 11:30:00,49.07,49.07,48.96,48.96,20179.0,46.1355,46.1355,46.0321,46.0321,20179.0
2022-10-14 11:35:00,48.97,48.99,48.9,48.99,18619.0,46.0415,46.0603,45.9756,46.0603,18619.0
2022-10-14 11:40:00,48.98,49.02,48.88,48.91,28126.0,46.0509,46.0885,45.9568,45.985,28126.0
2022-10-14 11:45:00,48.89,48.9,48.87,48.89,20566.0,45.9662,45.9756,45.9474,45.9662,20566.0
2022-10-14 11:50:00,48.92,48.95,48.86,48.9,46803.0,45.9945,46.0227,45.938,45.9756,46803.0
2022-10-14 11:55:00,48.89,48.91,48.85,48.86,56888.0,45.9662,45.985,45.9286,45.938,56888.0
2022-10-14 12:00:00,48.85,48.96,48.83,48.95,68110.0,45.9286,46.0321,45.9098,46.0227,68110.0
2022-10-14 12:05:00,48.94,48.94,48.76,48.76,120606.0,46.0133,46.0133,45.844,45.844,120606.0
2022-10-14 12:10:00,48.76,48.81,48.73,48.74,62199.0,45.844,45.891,45.8158,45.8252,62199.0
2022-10-14 12:15:00,48.74,48.8,48.71,48.8,65820.0,45.8252,45.8816,45.797,45.8816,65820.0
2022-10-14 12:20:00,48.8,48.81,48.76,48.79,32563.0,45.8816,45.891,45.844,45.8722,32563.0
2022-10-14 12:25:00,48.8,48.83,48.77,48.83,13380.0,45.8816,45.9098,45.8534,45.9098,13380.0
2022-10-14 12:30:00,48.83,48.86,48.77,48.77,11266.0,45.9098,45.938,45.8534,45.8534,11266.0
2022-10-14 12:35:00,48.78,48.9,48.78,48.86,10932.0,45.8628,45.9756,45.8628,45.938,10932.0
2022-10-14 12:40:00,48.85,48.93,48.85,48.89,6181.0,45.9286,46.0039,45.9286,45.9662,6181.0
2022-10-14 12:45:00,48.88,48.91,48.82,48.82,8180.0,45.9568,45.985,45.9004,45.9004,8180.0
2022-10-14 12:50:00,48.82,48.82,48.77,48.79,22115.0,45.9004,45.9004,45.8534,45.8722,22115.0
2022-10-14 12:55:00,48.78,48.8,48.74,48.76,9166.0,45.8628,45.8816,45.8252,45.844,9166.0
2022-10-14 13:00:00,48.76,48.84,48.76,48.82,29065.0,45.844,45.9192,45.844,45.9004,29065.0
2022-10-14 13:05:00,48.79,48.79,48.71,48.72,13441.0,45.8722,45.8722,45.797,45.8064,13441.0
2022-10-14 13:10:00,48.73,48.77,48.72,48.73,6948.0,45.8158,45.8534,45.8064,45.8158,6948.0
2022-10-14 13:15:00,48.72,48.79,48.71,48.76,13933.0,45.8064,45.8722,45.797,45.844,13933.0
2022-10-14 13:20:00,48.74,48.78,48.67,48.78,45061.0,45.8252,45.8628,45.7594,45.8628,45061.0
2022-10-14 13:25:00,48.77,48.82,48.74,48.81,29224.0,45.8534,45.9004,45.8252,45.891,29224.0
2022-10-14 13:30:00,48.81,48.84,48.8,48.81,40935.0,45.891,45.9192,45.8816,45.891,40935.0
2022-10-14 13:35:00,48.82,48.84,48.77,48.81,14816.0,45.9004,45.9192,45.8534,45.891,14816.0
2022-10-14 13:40:00,48.82,48.86,48.79,48.79,23386.0,45.9004,45.938,45.8722,45.8722,23386.0
2022-10-14 13:45:00,48.79,48.87,48.79,48.84,11400.0,45.8722,45.9474,45.8722,45.9192,11400.0
2022-10-14 13:50:00,48.84,48.84,48.78,48.8,31077.0,45.9192,45.9192,45.8628,45.8816,31077.0
2022-10-14 13:55:00,48.8,48.84,48.79,48.84,6544.0,45.8816,45.9192,45.8722,45.9192,6544.0
2022-10-14 14:00:00,48.84,48.84,48.8,48.83,12440.0,45.9192,45.9192,45.8816,45.9098,12440.0
2022-10-14 14:05:00,48.82,48.83,48.77,48.78,10917.0,45.9004,45.9098,45.8534,45.8628,10917.0
2022-10-14 14:10:00,48.77,48.77,48.73,48.76,9742.0,45.8534,45.8534,45.8158,45.844,9742.0
2022-10-14 14:15:00,48.75,48.75,48.7,48.71,13932.0,45.8346,45.8346,45.7876,45.797,13932.0
2022-10-14 14:20:00,48.72,48.72,48.69,48.72,7259.0,45.8064,45.8064,45.7782,45.8064,7259.0
2022-10-14 14:25:00,48.71,48.74,48.7,48.74,133060.0,45.797,45.8252,45.7876,45.8252,133060.0
2022-10-14 14:30:00,48.73,48.74,48.69,48.71,36998.0,45.8158,45.8252,45.7782,45.797,36998.0
2022-10-14 14:35:00,48.72,48.72,48.68,48.69,5630.0,45.8064,45.8064,45.7688,45.7782,5630.0
2022-10-14 14:40:00,48.67,48.71,48.65,48.7,10923.0,45.7594,45.797,45.7406,45.7876,10923.0
2022-10-14 14:45:00,48.7,48.7,48.64,48.67,22711.0,45.7876,45.7876,45.7312,45.7594,22711.0
2022-10-14 14:50:00,48.66,48.66,48.64,48.65,18712.0,45.75,45.75,45.7312,45.7406,18712.0
2022-10-14 14:55:00,48.64,48.67,48.59,48.63,36948.0,45.7312,45.7594,45.6842,45.7218,36948.0
2022-10-14 15:00:00,48.63,48.7,48.62,48.68,64954.0,45.7218,45.7876,45.7124,45.7688,64954.0
2022-10-14 15:05:00,48.66,48.66,48.6,48.62,19683.0,45.75,45.75,45.6936,45.7124,19683.0
2022-10-14 15:10:00,48.61,48.62,48.56,48.58,20468.0,45.703,45.7124,45.656,45.6748,20468.0
2022-10-14 15:15:00,48.57,48.57,48.47,48.55,37495.0,45.6654,45.6654,45.5714,45.6466,37495.0
2022-10-14 15:20:00,48.54,48.61,48.54,48.59,70091.0,45.6372,45.703,45.6372,45.6842,70091.0
2022-10-14 15:25:00,48.59,48.63,48.56,48.63,39771.0,45.6842,45.7218,45.656,45.7218,39771.0
2022-10-14 15:30:00,48.62,48.63,48.58,48.63,70599.0,45.7124,45.7218,45.6748,45.7218,70599.0
2022-10-14 15:35:00,48.63,48.65,48.6,48.62,35086.0,45.7218,45.7406,45.6936,45.7124,35086.0
2022-10-14 15:40:00,48.62,48.67,48.61,48.65,36408.0,45.7124,45.7594,45.703,45.7406,36408.0
2022-10-14 15:45:00,48.66,48.67,48.6,48.67,43389.0,45.75,45.7594,45.6936,45.7594,43389.0
2022-10-14 15:50:00,48.68,48.69,48.63,48.66,114237.0,45.7688,45.7782,45.7218,45.75,114237.0
2022-10-14 15:55:00,48.65,48.65,48.57,48.6,202822.0,45.7406,45.7406,45.6654,45.6936,202822.0
2022-10-17 09:30:00,49.87,49.95,49.82,49.93,87702.0,46.8876,46.9629,46.8406,46.9441,87702.0
2022-10-17 09:35:00,49.93,50.08,49.93,50.06,129144.0,46.9441,47.0851,46.9441,47.0663,129144.0
2022-10-17 09:40:00,50.07,50.13,49.98,49.99,79145.0,47.0757,47.1321,46.9911,47.0005,79145.0
2022-10-17 09:45:00,49.99,50.02,49.94,50.02,36325.0,47.0005,47.0287,46.9535,47.0287,36325.0
2022-10-17 09:50:00,50.02,50.04,49.91,49.95,47127.0,47.0287,47.0475,46.9252,46.9629,47127.0
2022-10-17 09:55:00,49.95,49.95,49.85,49.88,136416.0,46.9629,46.9629,46.8688,46.897,136416.0
2022-10-17 10:00:00,49.89,49.95,49.86,49.93,77603.0,46.9064,46.9629,46.8782,46.9441,77603.0
2022-10-17 10:05:00,49.95,49.97,49.91,49.92,31702.0,46.9629,46.9817,46.9252,46.9346,31702.0
2022-10-17 10:10:00,49.94,50.06,49.93,50.05,29545.0,46.9535,47.0663,46.9441,47.0569,29545.0
2022-10-17 10:15:00,50.05,50.08,50.01,50.02,31229.0,47.0569,47.0851,47.0193,47.0287,31229.0
2022-10-17 10:20:00,50.03,50.08,50.0,50.0,33240.0,47.0381,47.0851,47.0099,47.0099,33240.0
2022-10-17 10:25:00,50.01,50.04,49.97,50.02,22156.0,47.0193,47.0475,46.9817,47.0287,22156.0
2022-10-17 10:30:00,50.03,50.11,50.01,50.02,41590.0,47.0381,47.1133,47.0193,47.0287,41590.0
2022-10-17 10:35:00,50.02,50.08,50.02,50.08,14309.0,47.0287,47.0851,47.0287,47.0851,14309.0
2022-10-17 10:40:00,50.07,50.11,50.06,50.07,49544.0,47.0757,47.1133,47.0663,47.0757,49544.0
2022-10-17 10:45:00,50.06,50.07,50.0,50.02,17998.0,47.0663,47.0757,47.0099,47.0287,17998.0
2022-10-17 10:50:00,50.01,50.02,49.9,49.91,44866.0,47.0193,47.0287,46.9158,46.9252,44866.0
2022-10-17 10:55:00,49.9,49.94,49.88,49.93,34704.0,46.9158,46.9535,46.897,46.9441,34704.0
2022-10-17 11:00:00,49.95,49.99,49.93,49.96,15439.0,46.9629,47.0005,46.9441,46.9723,15439.0
2022-10-17 11:05:00,49.97,49.97,49.88,49.88,9247.0,46.9817,46.9817,46.897,46.897,9247.0
2022-10-17 11:10:00,49.89,49.96,49.87,49.87,12376.0,46.9064,46.9723,46.8876,46.8876,12376.0
2022-10-17 11:15:00,49.87,49.87,49.81,49.84,14637.0,46.8876,46.8876,46.8312,46.8594,14637.0
2022-10-17 11:20:00,49.83,49.95,49.83,49.94,19422.0,46.85,46.9629,46.85,46.9535,19422.0
2022-10-17 11:25:00,49.94,50.0,49.92,50.0,19048.0,46.9535,47.0099,46.9346,47.0099,19048.0
2022-10-17 11:30:00,50.0,50.01,49.97,50.01,43887.0,47.0099,47.0193,46.9817,47.0193,43887.0
2022-10-17 11:35:00,50.0,50.01,49.98,50.01,18183.0,47.0099,47.0193,46.9911,47.0193,18183.0
2022-10-17 11:40:00,50.03,50.08,50.02,50.06,52477.0,47.0381,47.0851,47.0287,47.0663,52477.0
2022-10-17 11:45:00,50.05,50.08,50.04,50.08,17507.0,47.0569,47.0851,47.0475,47.0851,17507.0
2022-10-17 11:50:00,50.07,50.12,50.05,50.11,9170.0,47.0757,47.1227,47.0569,47.1133,9170.0
2022-10-17 11:55:00,50.1,50.11,50.07,50.09,9672.0,47.1039,47.1133,47.0757,47.0945,9672.0
2022-10-17 12:00:00,50.11,50.11,50.06,50.07,13840.0,47.1133,47.1133,47.0663,47.0757,13840.0
2022-10-17 12:05:00,50.06,50.15,50.06,50.15,20826.0,47.0663,47.1509,47.0663,47.1509,20826.0
2022-10-17 12:10:00,50.14,50.14,50.03,50.1,11581.0,47.1415,47.1415,47.0381,47.1039,11581.0
2022-10-17 12:15:00,50.1,50.11,50.06,50.07,13462.0,47.1039,47.1133,47.0663,47.0757,13462.0
2022-10-17 12:20:00,50.07,50.11,50.05,50.11,13307.0,47.0757,47.1133,47.0569,47.1133,13307.0
2022-10-17 12:25:00,50.1,50.15,50.1,50.14,14064.0,47.1039,47.1509,47.1039,47.1415,14064.0
2022-10-17 12:30:00,50.14,50.19,50.13,50.19,9529.0,47.1415,47.1885,47.1321,47.1885,9529.0
2022-10-17 12:35:00,50.19,50.2,50.13,50.16,11300.0,47.1885,47.1979,47.1321,47.1603,11300.0
2022-10-17 12:40:00,50.15,50.16,50.08,50.11,13382.0,47.1509,47.1603,47.0851,47.1133,13382.0
2022-10-17 12:45:00,50.11,50.16,50.08,50.16,11542.0,47.1133,47.1603,47.0851,47.1603,11542.0
2022-10-17 12:50:00,50.15,50.2,50.14,50.2,21599.0,47.1509,47.1979,47.1415,47.1979,21599.0
2022-10-17 12:55:00,50.2,50.2,50.14,50.15,8434.0,47.1979,47.1979,47.1415,47.1509,8434.0
2022-10-17 13:00:00,50.15,50.16,50.11,50.15,15966.0,47.1509,47.1603,47.1133,47.1509,15966.0
2022-10-17 13:05:00,50.15,50.17,50.14,50.16,13795.0,47.1509,47.1697,47.1415,47.1603,13795.0
2022-10-17 13:10:00,50.14,50.17,50.14,50.16,7265.0,47.1415,47.1697,47.1415,47.1603,7265.0
2022-10-17 13:15:00,50.16,50.18,50.11,50.12,30393.0,47.1603,47.1791,47.1133,47.1227,30393.0
2022-10-17 13:20:00,50.11,50.22,50.1,50.21,27728.0,47.1133,47.2167,47.1039,47.2073,27728.0
2022-10-17 13:25:00,50.21,50.21,50.18,50.19,13868.0,47.2073,47.2073,47.1791,47.1885,13868.0
2022-10-17 13:30:00,50.19,50.2,50.18,50.18,21795.0,47.1885,47.1979,47.1791,47.1791,21795.0
2022-10-17 13:35:00,50.19,50.2,50.17,50.2,5928.0,47.1885,47.1979,47.1697,47.1979,5928.0
2022-10-17 13:40:00,50.2,50.2,50.16,50.16,9297.0,47.1979,47.1979,47.1603,47.1603,9297.0
2022-10-17 13:45:00,50.15,50.22,50.15,50.2,8139.0,47.1509,47.2167,47.1509,47.1979,8139.0
2022-10-17 13:50:00,50.2,50.22,50.2,50.21,2507.0,47.1979,47.2167,47.1979,47.2073,2507.0
2022-10-17 13:55:00,50.2,50.2,50.17,50.17,5036.0,47.1979,47.1979,47.1697,47.1697,5036.0
2022-10-17 14:00:00,50.17,50.21,50.14,50.15,17666.0,47.1697,47.2073,47.1415,47.1509,17666.0
2022-10-17 14:05:00,50.15,50.16,50.11,50.13,6294.0,47.1509,47.1603,47.1133,47.1321,6294.0
2022-10-17 14:10:00,50.12,50.15,50.09,50.1,27272.0,47.1227,47.1509,47.0945,47.1039,27272.0
2022-10-17 14:15:00,50.09,50.11,50.08,50.1,32122.0,47.0945,47.1133,47.0851,47.1039,32122.0
2022-10-17 14:20:00,50.09,50.1,50.07,50.07,10913.0,47.0945,47.1039,47.0757,47.0757,10913.0
2022-10-17 14:25:00,50.07,50.1,50.03,50.09,48976.0,47.0757,47.1039,47.0381,47.0945,48976.0
2022-10-17 14:30:00,50.09,50.11,50.08,50.09,10511.0,47.0945,47.1133,47.0851,47.0945,10511.0
2022-10-17 14:35:00,50.1,50.17,50.1,50.15,62600.0,47.1039,47.1697,47.1039,47.1509,62600.0
2022-10-17 14:40:00,50.16,50.23,50.15,50.22,40335.0,47.1603,47.2261,47.1509,47.2167,40335.0
2022-10-17 14:45:00,50.23,50.24,50.2,50.22,36128.0,47.2261,47.2355,47.1979,47.2167,36128.0
2022-10-17 14:50:00,50.22,50.24,50.2,50.22,12050.0,47.2167,47.2355,47.1979,47.2167,12050.0
2022-10-17 14:55:00,50.22,50.22,50.17,50.19,43678.0,47.2167,47.2167,47.1697,47.1885,43678.0
2022-10-17 15:00:00,50.18,50.19,50.13,50.13,32934.0,47.1791,47.1885,47.1321,47.1321,32934.0
2022-10-17 15:05:00,50.14,50.17,50.08,50.11,73362.0,47.1415,47.1697,47.0851,47.1133,73362.0
2022-10-17 15:10:00,50.12,50.17,50.11,50.16,32138.0,47.1227,47.1697,47.1133,47.1603,32138.0
2022-10-17 15:15:00,50.16,50.17,50.1,50.13,18356.0,47.1603,47.1697,47.1039,47.1321,18356.0
2022-10-17 15:20:00,50.12,50.14,50.09,50.14,24123.0,47.1227,47.1415,47.0945,47.1415,24123.0
2022-10-17 15:25:00,50.13,50.14,50.1,50.12,31232.0,47.1321,47.1415,47.1039,47.1227,31232.0
2022-10-17 15:30:00,50.12,50.14,50.09,50.11,44376.0,47.1227,47.1415,47.0945,47.1133,44376.0
2022-10-17 15:35:00,50.12,50.12,50.1,50.11,88468.0,47.1227,47.1227,47.1039,47.1133,88468.0
2022-10-17 15:40:00,50.11,50.13,50.09,50.12,33733.0,47.1133,47.1321,47.0945,47.1227,33733.0
2022-10-17 15:45:00,50.11,50.11,50.08,50.09,117095.0,47.1133,47.1133,47.0851,47.0945,117095.0
2022-10-17 15:50:00,50.09,50.18,50.08,50.18,280815.0,47.0945,47.1791,47.0851,47.1791,280815.0
2022-10-17 15:55:00,50.18,50.18,50.08,50.16,299411.0,47.1791,47.1791,47.0851,47.1603,299411.0
2022-10-18 09:30:00,50.78,50.85,50.73,50.73,74926.0,47.7432,47.809,47.6962,47.6962,74926.0
2022-10-18 09:35:00,50.74,50.8,50.74,50.75,82046.0,47.7056,47.762,47.7056,47.715,82046.0
2022-10-18 09:40:00,50.76,50.78,50.68,50.72,71553.0,47.7244,47.7432,47.6492,47.6868,71553.0
2022-10-18 09:45:00,50.72,50.72,50.6,50.64,47495.0,47.6868,47.6868,47.574,47.6116,47495.0
2022-10-18 09:50:00,50.65,50.68,50.5,50.52,52172.0,47.621,47.6492,47.48,47.4988,52172.0
2022-10-18 09:55:00,50.52,50.57,50.51,50.54,31143.0,47.4988,47.5458,47.4894,47.5176,31143.0
2022-10-18 10:00:00,50.55,50.62,50.55,50.61,86591.0,47.527,47.5928,47.527,47.5834,86591.0
2022-10-18 10:05:00,50.61,50.62,50.57,50.62,44010.0,47.5834,47.5928,47.5458,47.5928,44010.0
2022-10-18 10:10:00,50.62,50.63,50.58,50.59,22835.0,47.5928,47.6022,47.5552,47.5646,22835.0
2022-10-18 10:15:00,50.58,50.6,50.52,50.53,79780.0,47.5552,47.574,47.4988,47.5082,79780.0
2022-10-18 10:20:00,50.53,50.53,50.42,50.42,35070.0,47.5082,47.5082,47.4047,47.4047,35070.0
2022-10-18 10:25:00,50.43,50.44,50.31,50.32,39322.0,47.4141,47.4236,47.3013,47.3107,39322.0
2022-10-18 10:30:00,50.33,50.34,50.27,50.29,32432.0,47.3201,47.3295,47.2637,47.2825,32432.0
2022-10-18 10:35:00,50.29,50.29,50.19,50.2,39283.0,47.2825,47.2825,47.1885,47.1979,39283.0
2022-10-18 10:40:00,50.21,50.29,50.2,50.29,14244.0,47.2073,47.2825,47.1979,47.2825,14244.0
2022-10-18 10:45:00,50.3,50.39,50.27,50.37,123634.0,47.2919,47.3765,47.2637,47.3577,123634.0
2022-10-18 10:50:00,50.36,50.38,50.33,50.37,24917.0,47.3483,47.3671,47.3201,47.3577,24917.0
2022-10-18 10:55:00,50.37,50.37,50.3,50.32,13895.0,47.3577,47.3577,47.2919,47.3107,13895.0
2022-10-18 11:00:00,50.29,50.34,50.26,50.34,36053.0,47.2825,47.3295,47.2543,47.3295,36053.0
2022-10-18 11:05:00,50.33,50.35,50.22,50.23,27711.0,47.3201,47.3389,47.2167,47.2261,27711.0
2022-10-18 11:10:00,50.22,50.24,50.06,50.06,78000.0,47.2167,47.2355,47.0663,47.0663,78000.0
2022-10-18 11:15:00,50.06,50.1,50.02,50.05,109785.0,47.0663,47.1039,47.0287,47.0569,109785.0
2022-10-18 11:20:00,50.05,50.05,49.94,49.95,72438.0,47.0569,47.0569,46.9535,46.9629,72438.0
2022-10-18 11:25:00,49.95,50.0,49.93,49.97,100726.0,46.9629,47.0099,46.9441,46.9817,100726.0
2022-10-18 11:30:00,49.97,49.99,49.91,49.96,78420.0,46.9817,47.0005,46.9252,46.9723,78420.0
2022-10-18 11:35:00,49.95,49.96,49.82,49.87,100923.0,46.9629,46.9723,46.8406,46.8876,100923.0
2022-10-18 11:40:00,49.87,49.88,49.8,49.88,106926.0,46.8876,46.897,46.8218,46.897,106926.0
2022-10-18 11:45:00,49.88,50.02,49.87,50.0,111195.0,46.897,47.0287,46.8876,47.0099,111195.0
2022-10-18 11:50:00,50.0,50.03,49.97,50.01,88511.0,47.0099,47.0381,46.9817,47.0193,88511.0
2022-10-18 11:55:00,50.01,50.08,49.96,50.05,55825.0,47.0193,47.0851,46.9723,47.0569,55825.0
2022-10-18 12:00:00,50.04,50.05,49.99,50.02,34033.0,47.0475,47.0569,47.0005,47.0287,34033.0
2022-10-18 12:05:00,50.02,50.14,49.98,50.14,65153.0,47.0287,47.1415,46.9911,47.1415,65153.0
2022-10-18 12:10:00,50.14,50.25,50.14,50.21,32826.0,47.1415,47.2449,47.1415,47.2073,32826.0
2022-10-18 12:15:00,50.21,50.26,50.16,50.23,77012.0,47.2073,47.2543,47.1603,47.2261,77012.0
2022-10-18 12:20:00,50.22,50.22,50.15,50.15,20895.0,47.2167,47.2167,47.1509,47.1509,20895.0
2022-10-18 12:25:00,50.15,50.18,50.12,50.18,32927.0,47.1509,47.1791,47.1227,47.1791,32927.0
2022-10-18 12:30:00,50.17,50.2,50.14,50.2,13739.0,47.1697,47.1979,47.1415,47.1979,13739.0
2022-10-18 12:35:00,50.19,50.31,50.18,50.3,46893.0,47.1885,47.3013,47.1791,47.2919,46893.0
2022-10-18 12:40:00,50.29,50.33,50.25,50.25,17481.0,47.2825,47.3201,47.2449,47.2449,17481.0
2022-10-18 12:45:00,50.25,50.25,50.21,50.22,30567.0,47.2449,47.2449,47.2073,47.2167,30567.0
2022-10-18 12:50:00,50.22,50.28,50.22,50.28,11223.0,47.2167,47.2731,47.2167,47.2731,11223.0
2022-10-18 12:55:00,50.27,50.27,50.17,50.17,6112.0,47.2637,47.2637,47.1697,47.1697,6112.0
2022-10-18 13:00:00,50.18,50.2,50.0,50.02,46553.0,47.1791,47.1979,47.0099,47.0287,46553.0
2022-10-18 13:05:00,50.01,50.13,50.0,50.06,29641.0,47.0193,47.1321,47.0099,47.0663,29641.0
2022-10-18 13:10:00,50.07,50.18,50.06,50.17,31106.0,47.0757,47.1791,47.0663,47.1697,31106.0
2022-10-18 13:15:00,50.18,50.2,50.16,50.18,39021.0,47.1791,47.1979,47.1603,47.1791,39021.0
2022-10-18 13:20:00,50.17,50.2,50.12,50.18,12722.0,47.1697,47.1979,47.1227,47.1791,12722.0
2022-10-18 13:25:00,50.17,50.22,50.17,50.2,10341.0,47.1697,47.2167,47.1697,47.1979,10341.0
2022-10-18 13:30:00,50.21,50.3,50.18,50.29,25070.0,47.2073,47.2919,47.1791,47.2825,25070.0
2022-10-18 13:35:00,50.29,50.29,50.23,50.25,11049.0,47.2825,47.2825,47.2261,47.2449,11049.0
2022-10-18 13:40:00,50.26,50.26,50.22,50.23,20011.0,47.2543,47.2543,47.2167,47.2261,20011.0
2022-10-18 13:45:00,50.23,50.25,50.19,50.25,18952.0,47.2261,47.2449,47.1885,47.2449,18952.0
2022-10-18 13:50:00,50.26,50.31,50.24,50.3,23649.0,47.2543,47.3013,47.2355,47.2919,23649.0
2022-10-18 13:55:00,50.31,50.35,50.31,50.34,17879.0,47.3013,47.3389,47.3013,47.3295,17879.0
2022-10-18 14:00:00,50.34,50.35,50.28,50.28,57809.0,47.3295,47.3389,47.2731,47.2731,57809.0
2022-10-18 14:05:00,50.28,50.3,50.24,50.27,22927.0,47.2731,47.2919,47.2355,47.2637,22927.0
2022-10-18 14:10:00,50.27,50.29,50.26,50.28,13737.0,47.2637,47.2825,47.2543,47.2731,13737.0
2022-10-18 14:15:00,50.28,50.28,50.24,50.24,30400.0,47.2731,47.2731,47.2355,47.2355,30400.0
2022-10-18 14:20:00,50.24,50.29,50.22,50.29,11332.0,47.2355,47.2825,47.2167,47.2825,11332.0
2022-10-18 14:25:00,50.29,50.33,50.27,50.33,33137.0,47.2825,47.3201,47.2637,47.3201,33137.0
2022-10-18 14:30:00,50.32,50.32,50.27,50.29,20354.0,47.3107,47.3107,47.2637,47.2825,20354.0
2022-10-18 14:35:00,50.28,50.3,50.13,50.15,42893.0,47.2731,47.2919,47.1321,47.1509,42893.0
2022-10-18 14:40:00,50.15,50.16,50.0,50.0,30976.0,47.1509,47.1603,47.0099,47.0099,30976.0
2022-10-18 14:45:00,50.0,50.04,49.94,50.01,43866.0,47.0099,47.0475,46.9535,47.0193,43866.0
2022-10-18 14:50:00,50.0,50.06,49.98,50.06,35911.0,47.0099,47.0663,46.9911,47.0663,35911.0
2022-10-18 14:55:00,50.05,50.08,50.03,50.07,65671.0,47.0569,47.0851,47.0381,47.0757,65671.0
2022-10-18 15:00:00,50.06,50.07,49.99,50.01,42029.0,47.0663,47.0757,47.0005,47.0193,42029.0
2022-10-18 15:05:00,50.01,50.06,50.01,50.01,23764.0,47.0193,47.0663,47.0193,47.0193,23764.0
2022-10-18 15:10:00,50.01,50.04,49.99,49.99,28519.0,47.0193,47.0475,47.0005,47.0005,28519.0
2022-10-18 15:15:00,50.0,50.03,49.97,50.0,21361.0,47.0099,47.0381,46.9817,47.0099,21361.0
2022-10-18 15:20:00,50.01,50.07,49.98,50.07,51379.0,47.0193,47.0757,46.9911,47.0757,51379.0
2022-10-18 15:25:00,50.05,50.08,50.03,50.08,33971.0,47.0569,47.0851,47.0381,47.0851,33971.0
2022-10-18 15:30:00,50.08,50.24,50.07,50.23,37445.0,47.0851,47.2355,47.0757,47.2261,37445.0
2022-10-18 15:35:00,50.23,50.24,50.15,50.18,83375.0,47.2261,47.2355,47.1509,47.1791,83375.0
2022-10-18 15:40:00,50.18,50.19,50.15,50.18,96446.0,47.1791,47.1885,47.1509,47.1791,96446.0
2022-10-18 15:45:00,50.18,50.21,50.16,50.17,62652.0,47.1791,47.2073,47.1603,47.1697,62652.0
2022-10-18 15:50:00,50.17,50.23,50.16,50.18,90836.0,47.1697,47.2261,47.1603,47.1791,90836.0
2022-10-18 15:55:00,50.18,50.26,50.11,50.25,308076.0,47.1791,47.2543,47.1133,47.2449,308076.0
2022-10-19 09:30:00,49.59,49.66,49.47,49.65,51515.0,46.6244,46.6902,46.5116,46.6808,51515.0
2022-10-19 09:35:00,49.66,49.73,49.65,49.66,31344.0,46.6902,46.756,46.6808,46.6902,31344.0
2022-10-19 09:40:00,49.66,49.69,49.51,49.58,39084.0,46.6902,46.7184,46.5492,46.615,39084.0
2022-10-19 09:45:00,49.58,49.61,49.49,49.5,44266.0,46.615,46.6432,46.5304,46.5398,44266.0
2022-10-19 09:50:00,49.5,49.61,49.5,49.58,31536.0,46.5398,46.6432,46.5398,46.615,31536.0
2022-10-19 09:55:00,49.58,49.61,49.51,49.53,49509.0,46.615,46.6432,46.5492,46.568,49509.0
2022-10-19 10:00:00,49.52,49.55,49.47,49.55,25103.0,46.5586,46.5868,46.5116,46.5868,25103.0
2022-10-19 10:05:00,49.55,49.63,49.54,49.62,64220.0,46.5868,46.662,46.5774,46.6526,64220.0
2022-10-19 10:10:00,49.62,49.69,49.57,49.68,24457.0,46.6526,46.7184,46.6056,46.709,24457.0
2022-10-19 10:15:00,49.68,49.73,49.66,49.67,21223.0,46.709,46.756,46.6902,46.6996,21223.0
2022-10-19 10:20:00,49.68,49.83,49.67,49.8,41538.0,46.709,46.85,46.6996,46.8218,41538.0
2022-10-19 10:25:00,49.8,49.86,49.76,49.86,29337.0,46.8218,46.8782,46.7842,46.8782,29337.0
2022-10-19 10:30:00,49.86,49.89,49.75,49.76,47543.0,46.8782,46.9064,46.7748,46.7842,47543.0
2022-10-19 10:35:00,49.76,49.79,49.71,49.79,20216.0,46.7842,46.8124,46.7372,46.8124,20216.0
2022-10-19 10:40:00,49.79,49.79,49.67,49.7,15528.0,46.8124,46.8124,46.6996,46.7278,15528.0
2022-10-19 10:45:00,49.71,49.74,49.67,49.68,18458.0,46.7372,46.7654,46.6996,46.709,18458.0
2022-10-19 10:50:00,49.7,49.71,49.65,49.66,9799.0,46.7278,46.7372,46.6808,46.6902,9799.0
2022-10-19 10:55:00,49.63,49.64,49.57,49.64,41962.0,46.662,46.6714,46.6056,46.6714,41962.0
2022-10-19 11:00:00,49.63,49.67,49.6,49.61,42465.0,46.662,46.6996,46.6338,46.6432,42465.0
2022-10-19 11:05:00,49.62,49.68,49.61,49.67,9806.0,46.6526,46.709,46.6432,46.6996,9806.0
2022-10-19 11:10:00,49.67,49.75,49.67,49.71,11015.0,46.6996,46.7748,46.6996,46.7372,11015.0
2022-10-19 11:15:00,49.71,49.77,49.7,49.75,21229.0,46.7372,46.7936,46.7278,46.7748,21229.0
2022-10-19 11:20:00,49.75,49.77,49.66,49.66,19150.0,46.7748,46.7936,46.6902,46.6902,19150.0
2022-10-19 11:25:00,49.66,49.66,49.6,49.61,10264.0,46.6902,46.6902,46.6338,46.6432,10264.0
2022-10-19 11:30:00,49.61,49.64,49.57,49.57,26330.0,46.6432,46.6714,46.6056,46.6056,26330.0
2022-10-19 11:35:00,49.57,49.57,49.48,49.57,20409.0,46.6056,46.6056,46.521,46.6056,20409.0
2022-10-19 11:40:00,49.57,49.58,49.52,49.52,3565.0,46.6056,46.615,46.5586,46.5586,3565.0
2022-10-19 11:45:00,49.53,49.58,49.53,49.58,16782.0,46.568,46.615,46.568,46.615,16782.0
2022-10-19 11:50:00,49.58,49.62,49.57,49.61,11159.0,46.615,46.6526,46.6056,46.6432,11159.0
2022-10-19 11:55:00,49.62,49.65,49.56,49.57,16467.0,46.6526,46.6808,46.5962,46.6056,16467.0
2022-10-19 12:00:00,49.57,49.57,49.48,49.52,35470.0,46.6056,46.6056,46.521,46.5586,35470.0
2022-10-19 12:05:00,49.51,49.52,49.42,49.45,4504.0,46.5492,46.5586,46.4646,46.4928,4504.0
2022-10-19 12:10:00,49.45,49.49,49.43,49.46,4646.0,46.4928,46.5304,46.474,46.5022,4646.0
2022-10-19 12:15:00,49.46,49.49,49.44,49.49,6075.0,46.5022,46.5304,46.4834,46.5304,6075.0
2022-10-19 12:20:00,49.49,49.5,49.48,49.48,3595.0,46.5304,46.5398,46.521,46.521,3595.0
2022-10-19 12:25:00,49.48,49.48,49.42,49.44,16401.0,46.521,46.521,46.4646,46.4834,16401.0
2022-10-19 12:30:00,49.43,49.49,49.42,49.49,22286.0,46.474,46.5304,46.4646,46.5304,22286.0
2022-10-19 12:35:00,49.49,49.5,49.47,49.47,8235.0,46.5304,46.5398,46.5116,46.5116,8235.0
2022-10-19 12:40:00,49.46,49.46,49.39,49.4,15121.0,46.5022,46.5022,46.4363,46.4457,15121.0
2022-10-19 12:45:00,49.4,49.4,49.34,49.37,32005.0,46.4457,46.4457,46.3893,46.4175,32005.0
2022-10-19 12:50:00,49.37,49.43,49.37,49.4,21564.0,46.4175,46.474,46.4175,46.4457,21564.0
2022-10-19 12:55:00,49.41,49.41,49.38,49.39,7550.0,46.4551,46.4551,46.4269,46.4363,7550.0
2022-10-19 13:00:00,49.38,49.43,49.26,49.28,44776.0,46.4269,46.474,46.3141,46.3329,44776.0
2022-10-19 13:05:00,49.27,49.32,49.25,49.31,13389.0,46.3235,46.3705,46.3047,46.3611,13389.0
2022-10-19 13:10:00,49.31,49.33,49.3,49.3,20329.0,46.3611,46.3799,46.3517,46.3517,20329.0
2022-10-19 13:15:00,49.3,49.33,49.28,49.32,14855.0,46.3517,46.3799,46.3329,46.3705,14855.0
2022-10-19 13:20:00,49.33,49.38,49.33,49.37,37719.0,46.3799,46.4269,46.3799,46.4175,37719.0
2022-10-19 13:25:00,49.39,49.42,49.37,49.38,9681.0,46.4363,46.4646,46.4175,46.4269,9681.0
2022-10-19 13:30:00,49.38,49.41,49.37,49.38,11794.0,46.4269,46.4551,46.4175,46.4269,11794.0
2022-10-19 13:35:00,49.38,49.39,49.33,49.34,5162.0,46.4269,46.4363,46.3799,46.3893,5162.0
2022-10-19 13:40:00,49.34,49.38,49.33,49.37,8982.0,46.3893,46.4269,46.3799,46.4175,8982.0
2022-10-19 13:45:00,49.38,49.38,49.34,49.34,7246.0,46.4269,46.4269,46.3893,46.3893,7246.0
2022-10-19 13:50:00,49.34,49.37,49.34,49.35,35207.0,46.3893,46.4175,46.3893,46.3987,35207.0
2022-10-19 13:55:00,49.36,49.38,49.34,49.38,4283.0,46.4081,46.4269,46.3893,46.4269,4283.0
2022-10-19 14:00:00,49.36,49.43,49.35,49.41,20054.0,46.4081,46.474,46.3987,46.4551,20054.0
2022-10-19 14:05:00,49.41,49.46,49.4,49.44,16695.0,46.4551,46.5022,46.4457,46.4834,16695.0
2022-10-19 14:10:00,49.43,49.46,49.42,49.46,20234.0,46.474,46.5022,46.4646,46.5022,20234.0
2022-10-19 14:15:00,49.45,49.51,49.44,49.47,17916.0,46.4928,46.5492,46.4834,46.5116,17916.0
2022-10-19 14:20:00,49.47,49.48,49.44,49.48,17807.0,46.5116,46.521,46.4834,46.521,17807.0
2022-10-19 14:25:00,49.48,49.53,49.48,49.53,14894.0,46.521,46.568,46.521,46.568,14894.0
2022-10-19 14:30:00,49.52,49.55,49.5,49.54,18058.0,46.5586,46.5868,46.5398,46.5774,18058.0
2022-10-19 14:35:00,49.54,49.55,49.49,49.51,9500.0,46.5774,46.5868,46.5304,46.5492,9500.0
2022-10-19 14:40:00,49.51,49.54,49.48,49.48,77960.0,46.5492,46.5774,46.521,46.521,77960.0
2022-10-19 14:45:00,49.49,49.5,49.45,49.46,9181.0,46.5304,46.5398,46.4928,46.5022,9181.0
2022-10-19 14:50:00,49.47,49.47,49.45,49.45,11855.0,46.5116,46.5116,46.4928,46.4928,11855.0
2022-10-19 14:55:00,49.45,49.46,49.43,49.45,15635.0,46.4928,46.5022,46.474,46.4928,15635.0
2022-10-19 15:00:00,49.44,49.49,49.42,49.44,47835.0,46.4834,46.5304,46.4646,46.4834,47835.0
2022-10-19 15:05:00,49.44,49.49,49.42,49.48,20309.0,46.4834,46.5304,46.4646,46.521,20309.0
2022-10-19 15:10:00,49.49,49.52,49.47,49.5,22876.0,46.5304,46.5586,46.5116,46.5398,22876.0
2022-10-19 15:15:00,49.49,49.59,49.48,49.57,15965.0,46.5304,46.6244,46.521,46.6056,15965.0
2022-10-19 15:20:00,49.58,49.59,49.54,49.54,20181.0,46.615,46.6244,46.5774,46.5774,20181.0
2022-10-19 15:25:00,49.54,49.56,49.51,49.51,12021.0,46.5774,46.5962,46.5492,46.5492,12021.0
2022-10-19 15:30:00,49.52,49.54,49.49,49.53,21736.0,46.5586,46.5774,46.5304,46.568,21736.0
2022-10-19 15:35:00,49.53,49.54,49.5,49.51,24501.0,46.568,46.5774,46.5398,46.5492,24501.0
2022-10-19 15:40:00,49.51,49.54,49.49,49.51,21357.0,46.5492,46.5774,46.5304,46.5492,21357.0
2022-10-19 15:45:00,49.51,49.52,49.47,49.49,54218.0,46.5492,46.5586,46.5116,46.5304,54218.0
2022-10-19 15:50:00,49.48,49.56,49.46,49.56,53217.0,46.521,46.5962,46.5022,46.5962,53217.0
2022-10-19 15:55:00,49.55,49.59,49.55,49.59,115449.0,46.5868,46.6244,46.5868,46.6244,115449.0
2022-10-20 09:30:00,49.74,49.84,49.74,49.83,220343.0,46.7654,46.8594,46.7654,46.85,220343.0
2022-10-20 09:35:00,49.83,49.83,49.71,49.73,145987.0,46.85,46.85,46.7372,46.756,145987.0
2022-10-20 09:40:00,49.73,49.81,49.72,49.8,66338.0,46.756,46.8312,46.7466,46.8218,66338.0
2022-10-20 09:45:00,49.8,49.89,49.8,49.84,111154.0,46.8218,46.9064,46.8218,46.8594,111154.0
2022-10-20 09:50:00,49.85,49.94,49.85,49.9,61105.0,46.8688,46.9535,46.8688,46.9158,61105.0
2022-10-20 09:55:00,49.89,49.91,49.86,49.86,53042.0,46.9064,46.9252,46.8782,46.8782,53042.0
2022-10-20 10:00:00,49.86,49.99,49.83,49.98,96640.0,46.8782,47.0005,46.85,46.9911,96640.0
2022-10-20 10:05:00,49.98,50.18,49.98,50.15,61220.0,46.9911,47.1791,46.9911,47.1509,61220.0
2022-10-20 10:10:00,50.16,50.21,50.1,50.11,57236.0,47.1603,47.2073,47.1039,47.1133,57236.0
2022-10-20 10:15:00,50.12,50.28,50.12,50.28,48468.0,47.1227,47.2731,47.1227,47.2731,48468.0
2022-10-20 10:20:00,50.28,50.32,50.27,50.32,49292.0,47.2731,47.3107,47.2637,47.3107,49292.0
2022-10-20 10:25:00,50.3,50.3,50.24,50.3,25724.0,47.2919,47.2919,47.2355,47.2919,25724.0
2022-10-20 10:30:00,50.31,50.32,50.15,50.17,42872.0,47.3013,47.3107,47.1509,47.1697,42872.0
2022-10-20 10:35:00,50.18,50.25,50.17,50.24,13027.0,47.1791,47.2449,47.1697,47.2355,13027.0
2022-10-20 10:40:00,50.24,50.26,50.15,50.18,19021.0,47.2355,47.2543,47.1509,47.1791,19021.0
2022-10-20 10:45:00,50.17,50.23,50.16,50.2,17741.0,47.1697,47.2261,47.1603,47.1979,17741.0
2022-10-20 10:50:00,50.19,50.22,50.18,50.2,23534.0,47.1885,47.2167,47.1791,47.1979,23534.0
2022-10-20 10:55:00,50.2,50.28,50.2,50.28,18789.0,47.1979,47.2731,47.1979,47.2731,18789.0
2022-10-20 11:00:00,50.28,50.31,50.2,50.21,21468.0,47.2731,47.3013,47.1979,47.2073,21468.0
2022-10-20 11:05:00,50.21,50.26,50.21,50.23,44874.0,47.2073,47.2543,47.2073,47.2261,44874.0
2022-10-20 11:10:00,50.22,50.25,50.2,50.25,41089.0,47.2167,47.2449,47.1979,47.2449,41089.0
2022-10-20 11:15:00,50.25,50.25,50.14,50.16,64396.0,47.2449,47.2449,47.1415,47.1603,64396.0
2022-10-20 11:20:00,50.15,50.19,50.13,50.17,90895.0,47.1509,47.1885,47.1321,47.1697,90895.0
2022-10-20 11:25:00,50.17,50.18,50.05,50.09,41527.0,47.1697,47.1791,47.0569,47.0945,41527.0
2022-10-20 11:30:00,50.09,50.12,50.07,50.09,18287.0,47.0945,47.1227,47.0757,47.0945,18287.0
2022-10-20 11:35:00,50.09,50.17,50.09,50.15,10955.0,47.0945,47.1697,47.0945,47.1509,10955.0
2022-10-20 11:40:00,50.14,50.2,50.14,50.16,38271.0,47.1415,47.1979,47.1415,47.1603,38271.0
2022-10-20 11:45:00,50.17,50.17,50.12,50.16,16467.0,47.1697,47.1697,47.1227,47.1603,16467.0
2022-10-20 11:50:00,50.17,50.21,50.16,50.16,5050.0,47.1697,47.2073,47.1603,47.1603,5050.0
2022-10-20 11:55:00,50.15,50.17,50.08,50.09,22495.0,47.1509,47.1697,47.0851,47.0945,22495.0
2022-10-20 12:00:00,50.09,50.1,49.97,50.02,47848.0,47.0945,47.1039,46.9817,47.0287,47848.0
2022-10-20 12:05:00,50.01,50.03,49.91,49.94,44423.0,47.0193,47.0381,46.9252,46.9535,44423.0
2022-10-20 12:10:00,49.94,49.97,49.93,49.96,34504.0,46.9535,46.9817,46.9441,46.9723,34504.0
2022-10-20 12:15:00,49.95,50.03,49.94,50.0,25824.0,46.9629,47.0381,46.9535,47.0099,25824.0
2022-10-20 12:20:00,49.98,49.98,49.89,49.95,17606.0,46.9911,46.9911,46.9064,46.9629,17606.0
2022-10-20 12:25:00,49.94,49.94,49.88,49.91,19643.0,46.9535,46.9535,46.897,46.9252,19643.0
2022-10-20 12:30:00,49.91,49.99,49.89,49.96,33246.0,46.9252,47.0005,46.9064,46.9723,33246.0
2022-10-20 12:35:00,49.94,49.96,49.88,49.9,13754.0,46.9535,46.9723,46.897,46.9158,13754.0
2022-10-20 12:40:00,49.9,49.95,49.9,49.91,12069.0,46.9158,46.9629,46.9158,46.9252,12069.0
2022-10-20 12:45:00,49.9,49.9,49.81,49.86,26174.0,46.9158,46.9158,46.8312,46.8782,26174.0
2022-10-20 12:50:00,49.86,49.91,49.85,49.87,12251.0,46.8782,46.9252,46.8688,46.8876,12251.0
2022-10-20 12:55:00,49.87,49.9,49.85,49.9,12191.0,46.8876,46.9158,46.8688,46.9158,12191.0
2022-10-20 13:00:00,49.89,49.94,49.85,49.93,23792.0,46.9064,46.9535,46.8688,46.9441,23792.0
2022-10-20 13:05:00,49.93,49.93,49.74,49.78,68960.0,46.9441,46.9441,46.7654,46.803,68960.0
2022-10-20 13:10:00,49.77,49.87,49.74,49.83,44779.0,46.7936,46.8876,46.7654,46.85,44779.0
2022-10-20 13:15:00,49.83,49.83,49.77,49.79,13273.0,46.85,46.85,46.7936,46.8124,13273.0
2022-10-20 13:20:00,49.79,49.85,49.76,49.79,34936.0,46.8124,46.8688,46.7842,46.8124,34936.0
2022-10-20 13:25:00,49.79,49.86,49.78,49.83,23639.0,46.8124,46.8782,46.803,46.85,23639.0
2022-10-20 13:30:00,49.83,49.85,49.78,49.79,20000.0,46.85,46.8688,46.803,46.8124,20000.0
2022-10-20 13:35:00,49.8,49.83,49.78,49.8,13768.0,46.8218,46.85,46.803,46.8218,13768.0
2022-10-20 13:40:00,49.8,49.81,49.76,49.79,21730.0,46.8218,46.8312,46.7842,46.8124,21730.0
2022-10-20 13:45:00,49.78,49.78,49.67,49.68,29803.0,46.803,46.803,46.6996,46.709,29803.0
2022-10-20 13:50:00,49.66,49.69,49.63,49.67,25196.0,46.6902,46.7184,46.662,46.6996,25196.0
2022-10-20 13:55:00,49.67,49.72,49.67,49.7,47999.0,46.6996,46.7466,46.6996,46.7278,47999.0
2022-10-20 14:00:00,49.69,49.71,49.66,49.66,35007.0,46.7184,46.7372,46.6902,46.6902,35007.0
2022-10-20 14:05:00,49.65,49.66,49.55,49.58,24036.0,46.6808,46.6902,46.5868,46.615,24036.0
2022-10-20 14:10:00,49.6,49.6,49.53,49.54,10073.0,46.6338,46.6338,46.568,46.5774,10073.0
2022-10-20 14:15:00,49.54,49.56,49.51,49.54,18836.0,46.5774,46.5962,46.5492,46.5774,18836.0
2022-10-20 14:20:00,49.53,49.53,49.47,49.48,37130.0,46.568,46.568,46.5116,46.521,37130.0
2022-10-20 14:25:00,49.48,49.52,49.46,49.5,62804.0,46.521,46.5586,46.5022,46.5398,62804.0
2022-10-20 14:30:00,49.49,49.59,49.46,49.57,82636.0,46.5304,46.6244,46.5022,46.6056,82636.0
2022-10-20 14:35:00,49.57,49.6,49.54,49.57,21763.0,46.6056,46.6338,46.5774,46.6056,21763.0
2022-10-20 14:40:00,49.58,49.59,49.53,49.54,13275.0,46.615,46.6244,46.568,46.5774,13275.0
2022-10-20 14:45:00,49.54,49.59,49.53,49.57,8398.0,46.5774,46.6244,46.568,46.6056,8398.0
2022-10-20 14:50:00,49.56,49.63,49.56,49.61,11910.0,46.5962,46.662,46.5962,46.6432,11910.0
2022-10-20 14:55:00,49.61,49.66,49.6,49.6,17129.0,46.6432,46.6902,46.6338,46.6338,17129.0
2022-10-20 15:00:00,49.61,49.64,49.59,49.6,13610.0,46.6432,46.6714,46.6244,46.6338,13610.0
2022-10-20 15:05:00,49.6,49.7,49.6,49.68,38955.0,46.6338,46.7278,46.6338,46.709,38955.0
2022-10-20 15:10:00,49.69,49.69,49.62,49.65,27518.0,46.7184,46.7184,46.6526,46.6808,27518.0
2022-10-20 15:15:00,49.65,49.65,49.58,49.58,16024.0,46.6808,46.6808,46.615,46.615,16024.0
2022-10-20 15:20:00,49.58,49.58,49.53,49.56,41388.0,46.615,46.615,46.568,46.5962,41388.0
2022-10-20 15:25:00,49.55,49.57,49.51,49.55,8493.0,46.5868,46.6056,46.5492,46.5868,8493.0
2022-10-20 15:30:00,49.55,49.55,49.5,49.52,25760.0,46.5868,46.5868,46.5398,46.5586,25760.0
2022-10-20 15:35:00,49.52,49.57,49.5,49.52,42123.0,46.5586,46.6056,46.5398,46.5586,42123.0
2022-10-20 15:40:00,49.52,49.56,49.51,49.55,39963.0,46.5586,46.5962,46.5492,46.5868,39963.0
2022-10-20 15:45:00,49.54,49.55,49.5,49.52,59856.0,46.5774,46.5868,46.5398,46.5586,59856.0
2022-10-20 15:50:00,49.52,49.62,49.52,49.6,80778.0,46.5586,46.6526,46.5586,46.6338,80778.0
2022-10-20 15:55:00,49.6,49.6,49.45,49.48,207213.0,46.6338,46.6338,46.4928,46.521,207213.0
2022-10-21 09:30:00,49.35,49.4,49.15,49.26,188625.0,46.3987,46.4457,46.2107,46.3141,188625.0
2022-10-21 09:35:00,49.28,49.43,49.25,49.42,93131.0,46.3329,46.474,46.3047,46.4646,93131.0
2022-10-21 09:40:00,49.43,49.46,49.27,49.41,58044.0,46.474,46.5022,46.3235,46.4551,58044.0
2022-10-21 09:45:00,49.4,49.58,49.39,49.55,42604.0,46.4457,46.615,46.4363,46.5868,42604.0
2022-10-21 09:50:00,49.55,49.67,49.47,49.65,36817.0,46.5868,46.6996,46.5116,46.6808,36817.0
2022-10-21 09:55:00,49.65,49.75,49.62,49.74,35830.0,46.6808,46.7748,46.6526,46.7654,35830.0
2022-10-21 10:00:00,49.75,49.78,49.69,49.73,68498.0,46.7748,46.803,46.7184,46.756,68498.0
2022-10-21 10:05:00,49.73,49.88,49.7,49.84,92072.0,46.756,46.897,46.7278,46.8594,92072.0
2022-10-21 10:10:00,49.85,49.86,49.73,49.77,53823.0,46.8688,46.8782,46.756,46.7936,53823.0
2022-10-21 10:15:00,49.77,49.77,49.68,49.73,95497.0,46.7936,46.7936,46.709,46.756,95497.0
2022-10-21 10:20:00,49.76,49.76,49.57,49.57,67832.0,46.7842,46.7842,46.6056,46.6056,67832.0
2022-10-21 10:25:00,49.58,49.58,49.48,49.49,39812.0,46.615,46.615,46.521,46.5304,39812.0
2022-10-21 10:30:00,49.5,49.56,49.48,49.49,28006.0,46.5398,46.5962,46.521,46.5304,28006.0
2022-10-21 10:35:00,49.5,49.56,49.45,49.55,63552.0,46.5398,46.5962,46.4928,46.5868,63552.0
2022-10-21 10:40:00,49.54,49.63,49.53,49.59,52396.0,46.5774,46.662,46.568,46.6244,52396.0
2022-10-21 10:45:00,49.57,49.74,49.57,49.74,53485.0,46.6056,46.7654,46.6056,46.7654,53485.0
2022-10-21 10:50:00,49.74,49.79,49.72,49.72,89195.0,46.7654,46.8124,46.7466,46.7466,89195.0
2022-10-21 10:55:00,49.73,49.74,49.52,49.55,52902.0,46.756,46.7654,46.5586,46.5868,52902.0
2022-10-21 11:00:00,49.57,49.58,49.45,49.48,39641.0,46.6056,46.615,46.4928,46.521,39641.0
2022-10-21 11:05:00,49.51,49.59,49.47,49.58,34598.0,46.5492,46.6244,46.5116,46.615,34598.0
2022-10-21 11:10:00,49.58,49.7,49.58,49.62,58879.0,46.615,46.7278,46.615,46.6526,58879.0
2022-10-21 11:15:00,49.61,49.67,49.59,49.62,25299.0,46.6432,46.6996,46.6244,46.6526,25299.0
2022-10-21 11:20:00,49.62,49.72,49.57,49.66,61170.0,46.6526,46.7466,46.6056,46.6902,61170.0
2022-10-21 11:25:00,49.68,49.76,49.64,49.64,49457.0,46.709,46.7842,46.6714,46.6714,49457.0
2022-10-21 11:30:00,49.65,49.77,49.64,49.69,56069.0,46.6808,46.7936,46.6714,46.7184,56069.0
2022-10-21 11:35:00,49.71,49.71,49.54,49.6,72412.0,46.7372,46.7372,46.5774,46.6338,72412.0
2022-10-21 11:40:00,49.61,49.79,49.59,49.73,96199.0,46.6432,46.8124,46.6244,46.756,96199.0
2022-10-21 11:45:00,49.73,49.83,49.73,49.78,124931.0,46.756,46.85,46.756,46.803,124931.0
2022-10-21 11:50:00,49.77,49.83,49.75,49.82,48941.0,46.7936,46.85,46.7748,46.8406,48941.0
2022-10-21 11:55:00,49.81,49.93,49.81,49.92,29191.0,46.8312,46.9441,46.8312,46.9346,29191.0
2022-10-21 12:00:00,49.97,50.03,49.96,49.99,83108.0,46.9817,47.0381,46.9723,47.0005,83108.0
2022-10-21 12:05:00,49.98,49.99,49.87,49.95,93670.0,46.9911,47.0005,46.8876,46.9629,93670.0
2022-10-21 12:10:00,49.94,49.95,49.86,49.94,48560.0,46.9535,46.9629,46.8782,46.9535,48560.0
2022-10-21 12:15:00,49.94,49.94,49.85,49.86,55268.0,46.9535,46.9535,46.8688,46.8782,55268.0
2022-10-21 12:20:00,49.85,49.92,49.8,49.92,24928.0,46.8688,46.9346,46.8218,46.9346,24928.0
2022-10-21 12:25:00,49.94,49.96,49.82,49.87,82420.0,46.9535,46.9723,46.8406,46.8876,82420.0
2022-10-21 12:30:00,49.89,50.01,49.86,49.99,57997.0,46.9064,47.0193,46.8782,47.0005,57997.0
2022-10-21 12:35:00,50.0,50.02,49.89,49.9,55945.0,47.0099,47.0287,46.9064,46.9158,55945.0
2022-10-21 12:40:00,49.91,50.03,49.91,49.99,22477.0,46.9252,47.0381,46.9252,47.0005,22477.0
2022-10-21 12:45:00,50.01,50.1,50.01,50.07,28606.0,47.0193,47.1039,47.0193,47.0757,28606.0
2022-10-21 12:50:00,50.07,50.12,50.07,50.12,20501.0,47.0757,47.1227,47.0757,47.1227,20501.0
2022-10-21 12:55:00,50.11,50.13,50.04,50.07,7075.0,47.1133,47.1321,47.0475,47.0757,7075.0
2022-10-21 13:00:00,50.06,50.12,50.05,50.1,16116.0,47.0663,47.1227,47.0569,47.1039,16116.0
2022-10-21 13:05:00,50.11,50.12,50.06,50.07,7964.0,47.1133,47.1227,47.0663,47.0757,7964.0
2022-10-21 13:10:00,50.08,50.09,50.06,50.08,5591.0,47.0851,47.0945,47.0663,47.0851,5591.0
2022-10-21 13:15:00,50.08,50.09,50.02,50.07,13314.0,47.0851,47.0945,47.0287,47.0757,13314.0
2022-10-21 13:20:00,50.07,50.09,49.92,49.92,30048.0,47.0757,47.0945,46.9346,46.9346,30048.0
2022-10-21 13:25:00,49.92,50.03,49.91,50.01,8080.0,46.9346,47.0381,46.9252,47.0193,8080.0
2022-10-21 13:30:00,50.01,50.07,50.01,50.02,12729.0,47.0193,47.0757,47.0193,47.0287,12729.0
2022-10-21 13:35:00,50.02,50.04,49.99,49.99,10509.0,47.0287,47.0475,47.0005,47.0005,10509.0
2022-10-21 13:40:00,50.02,50.05,50.01,50.01,19215.0,47.0287,47.0569,47.0193,47.0193,19215.0
2022-10-21 13:45:00,50.01,50.06,50.0,50.01,20092.0,47.0193,47.0663,47.0099,47.0193,20092.0
2022-10-21 13:50:00,50.01,50.04,50.0,50.02,10388.0,47.0193,47.0475,47.0099,47.0287,10388.0
2022-10-21 13:55:00,50.02,50.04,50.0,50.02,11196.0,47.0287,47.0475,47.0099,47.0287,11196.0
2022-10-21 14:00:00,50.02,50.07,50.02,50.05,6479.0,47.0287,47.0757,47.0287,47.0569,6479.0
2022-10-21 14:05:00,50.06,50.11,50.05,50.09,11210.0,47.0663,47.1133,47.0569,47.0945,11210.0
2022-10-21 14:10:00,50.1,50.12,50.04,50.04,7568.0,47.1039,47.1227,47.0475,47.0475,7568.0
2022-10-21 14:15:00,50.05,50.09,50.0,50.04,37535.0,47.0569,47.0945,47.0099,47.0475,37535.0
2022-10-21 14:20:00,50.03,50.06,50.03,50.04,5779.0,47.0381,47.0663,47.0381,47.0475,5779.0
2022-10-21 14:25:00,50.04,50.09,50.02,50.09,7068.0,47.0475,47.0945,47.0287,47.0945,7068.0
2022-10-21 14:30:00,50.09,50.13,50.08,50.11,11734.0,47.0945,47.1321,47.0851,47.1133,11734.0
2022-10-21 14:35:00,50.11,50.11,50.07,50.09,5075.0,47.1133,47.1133,47.0757,47.0945,5075.0
2022-10-21 14:40:00,50.1,50.15,50.1,50.1,20766.0,47.1039,47.1509,47.1039,47.1039,20766.0
2022-10-21 14:45:00,50.09,50.14,50.09,50.14,34758.0,47.0945,47.1415,47.0945,47.1415,34758.0
2022-10-21 14:50:00,50.15,50.15,50.11,50.12,17299.0,47.1509,47.1509,47.1133,47.1227,17299.0
2022-10-21 14:55:00,50.15,50.17,50.1,50.13,86508.0,47.1509,47.1697,47.1039,47.1321,86508.0
2022-10-21 15:00:00,50.13,50.17,50.12,50.16,15311.0,47.1321,47.1697,47.1227,47.1603,15311.0
2022-10-21 15:05:00,50.17,50.18,50.14,50.15,25645.0,47.1697,47.1791,47.1415,47.1509,25645.0
2022-10-21 15:10:00,50.16,50.22,50.15,50.22,20918.0,47.1603,47.2167,47.1509,47.2167,20918.0
2022-10-21 15:15:00,50.22,50.3,50.2,50.28,45630.0,47.2167,47.2919,47.1979,47.2731,45630.0
2022-10-21 15:20:00,50.28,50.34,50.26,50.34,16259.0,47.2731,47.3295,47.2543,47.3295,16259.0
2022-10-21 15:25:00,50.34,50.37,50.34,50.36,19211.0,47.3295,47.3577,47.3295,47.3483,19211.0
2022-10-21 15:30:00,50.35,50.37,50.33,50.34,27341.0,47.3389,47.3577,47.3201,47.3295,27341.0
2022-10-21 15:35:00,50.33,50.36,50.32,50.36,15294.0,47.3201,47.3483,47.3107,47.3483,15294.0
2022-10-21 15:40:00,50.35,50.36,50.32,50.34,26132.0,47.3389,47.3483,47.3107,47.3295,26132.0
2022-10-21 15:45:00,50.33,50.34,50.31,50.33,24337.0,47.3201,47.3295,47.3013,47.3201,24337.0
2022-10-21 15:50:00,50.32,50.35,50.28,50.3,88279.0,47.3107,47.3389,47.2731,47.2919,88279.0
2022-10-21 15:55:00,50.3,50.33,50.25,50.3,138902.0,47.2919,47.3201,47.2449,47.2919,138902.0
2022-10-24 09:30:00,49.49,49.61,49.41,49.46,114683.0,46.5304,46.6432,46.4551,46.5022,114683.0
2022-10-24 09:35:00,49.45,49.63,49.45,49.59,39318.0,46.4928,46.662,46.4928,46.6244,39318.0
2022-10-24 09:40:00,49.57,49.57,49.41,49.49,86339.0,46.6056,46.6056,46.4551,46.5304,86339.0
2022-10-24 09:45:00,49.5,49.77,49.5,49.58,140751.0,46.5398,46.7936,46.5398,46.615,140751.0
2022-10-24 09:50:00,49.58,49.7,49.58,49.69,67605.0,46.615,46.7278,46.615,46.7184,67605.0
2022-10-24 09:55:00,49.7,49.74,49.61,49.62,49598.0,46.7278,46.7654,46.6432,46.6526,49598.0
2022-10-24 10:00:00,49.61,49.63,49.41,49.41,149239.0,46.6432,46.662,46.4551,46.4551,149239.0
2022-10-24 10:05:00,49.41,49.55,49.39,49.43,99079.0,46.4551,46.5868,46.4363,46.474,99079.0
2022-10-24 10:10:00,49.42,49.56,49.42,49.55,48713.0,46.4646,46.5962,46.4646,46.5868,48713.0
2022-10-24 10:15:00,49.55,49.55,49.44,49.47,52263.0,46.5868,46.5868,46.4834,46.5116,52263.0
2022-10-24 10:20:00,49.47,49.47,49.32,49.35,60824.0,46.5116,46.5116,46.3705,46.3987,60824.0
2022-10-24 10:25:00,49.36,49.46,49.32,49.46,110345.0,46.4081,46.5022,46.3705,46.5022,110345.0
2022-10-24 10:30:00,49.46,49.53,49.42,49.48,97391.0,46.5022,46.568,46.4646,46.521,97391.0
2022-10-24 10:35:00,49.48,49.57,49.48,49.53,48273.0,46.521,46.6056,46.521,46.568,48273.0
2022-10-24 10:40:00,49.54,49.56,49.47,49.52,41701.0,46.5774,46.5962,46.5116,46.5586,41701.0
2022-10-24 10:45:00,49.51,49.57,49.47,49.5,101175.0,46.5492,46.6056,46.5116,46.5398,101175.0
2022-10-24 10:50:00,49.51,49.64,49.51,49.64,201075.0,46.5492,46.6714,46.5492,46.6714,201075.0
2022-10-24 10:55:00,49.64,49.72,49.57,49.7,87014.0,46.6714,46.7466,46.6056,46.7278,87014.0
2022-10-24 11:00:00,49.71,49.73,49.64,49.64,117187.0,46.7372,46.756,46.6714,46.6714,117187.0
2022-10-24 11:05:00,49.65,49.73,49.62,49.65,145560.0,46.6808,46.756,46.6526,46.6808,145560.0
2022-10-24 11:10:00,49.65,49.66,49.61,49.65,91759.0,46.6808,46.6902,46.6432,46.6808,91759.0
2022-10-24 11:15:00,49.65,49.69,49.58,49.61,127025.0,46.6808,46.7184,46.615,46.6432,127025.0
2022-10-24 11:20:00,49.61,49.68,49.61,49.67,66779.0,46.6432,46.709,46.6432,46.6996,66779.0
2022-10-24 11:25:00,49.68,49.68,49.63,49.66,85268.0,46.709,46.709,46.662,46.6902,85268.0
2022-10-24 11:30:00,49.65,49.66,49.62,49.66,39816.0,46.6808,46.6902,46.6526,46.6902,39816.0
2022-10-24 11:35:00,49.66,49.73,49.64,49.72,84432.0,46.6902,46.756,46.6714,46.7466,84432.0
2022-10-24 11:40:00,49.71,49.73,49.62,49.62,66102.0,46.7372,46.756,46.6526,46.6526,66102.0
2022-10-24 11:45:00,49.63,49.66,49.56,49.66,47710.0,46.662,46.6902,46.5962,46.6902,47710.0
2022-10-24 11:50:00,49.67,49.75,49.66,49.72,70007.0,46.6996,46.7748,46.6902,46.7466,70007.0
2022-10-24 11:55:00,49.71,49.75,49.69,49.73,100249.0,46.7372,46.7748,46.7184,46.756,100249.0
2022-10-24 12:00:00,49.73,49.75,49.66,49.67,35364.0,46.756,46.7748,46.6902,46.6996,35364.0
2022-10-24 12:05:00,49.68,49.7,49.65,49.68,29678.0,46.709,46.7278,46.6808,46.709,29678.0
2022-10-24 12:10:00,49.67,49.71,49.67,49.7,23126.0,46.6996,46.7372,46.6996,46.7278,23126.0
2022-10-24 12:15:00,49.7,49.74,49.66,49.73,61374.0,46.7278,46.7654,46.6902,46.756,61374.0
2022-10-24 12:20:00,49.73,49.75,49.68,49.74,14969.0,46.756,46.7748,46.709,46.7654,14969.0
2022-10-24 12:25:00,49.73,49.74,49.68,49.68,17451.0,46.756,46.7654,46.709,46.709,17451.0
2022-10-24 12:30:00,49.68,49.69,49.65,49.68,16580.0,46.709,46.7184,46.6808,46.709,16580.0
2022-10-24 12:35:00,49.68,49.69,49.64,49.64,20871.0,46.709,46.7184,46.6714,46.6714,20871.0
2022-10-24 12:40:00,49.64,49.65,49.61,49.65,20378.0,46.6714,46.6808,46.6432,46.6808,20378.0
2022-10-24 12:45:00,49.65,49.68,49.65,49.65,16158.0,46.6808,46.709,46.6808,46.6808,16158.0
2022-10-24 12:50:00,49.66,49.72,49.65,49.71,16969.0,46.6902,46.7466,46.6808,46.7372,16969.0
2022-10-24 12:55:00,49.72,49.72,49.64,49.65,19830.0,46.7466,46.7466,46.6714,46.6808,19830.0
2022-10-24 13:00:00,49.65,49.66,49.62,49.64,12444.0,46.6808,46.6902,46.6526,46.6714,12444.0
2022-10-24 13:05:00,49.65,49.67,49.63,49.67,13800.0,46.6808,46.6996,46.662,46.6996,13800.0
2022-10-24 13:10:00,49.66,49.67,49.62,49.62,17725.0,46.6902,46.6996,46.6526,46.6526,17725.0
2022-10-24 13:15:00,49.63,49.64,49.62,49.64,10544.0,46.662,46.6714,46.6526,46.6714,10544.0
2022-10-24 13:20:00,49.64,49.64,49.57,49.59,54973.0,46.6714,46.6714,46.6056,46.6244,54973.0
2022-10-24 13:25:00,49.59,49.63,49.59,49.6,19073.0,46.6244,46.662,46.6244,46.6338,19073.0
2022-10-24 13:30:00,49.59,49.61,49.57,49.59,26442.0,46.6244,46.6432,46.6056,46.6244,26442.0
2022-10-24 13:35:00,49.6,49.6,49.58,49.6,26809.0,46.6338,46.6338,46.615,46.6338,26809.0
2022-10-24 13:40:00,49.61,49.64,49.61,49.63,22279.0,46.6432,46.6714,46.6432,46.662,22279.0
2022-10-24 13:45:00,49.63,49.65,49.62,49.64,17403.0,46.662,46.6808,46.6526,46.6714,17403.0
2022-10-24 13:50:00,49.63,49.67,49.63,49.66,11062.0,46.662,46.6996,46.662,46.6902,11062.0
2022-10-24 13:55:00,49.65,49.66,49.63,49.63,14080.0,46.6808,46.6902,46.662,46.662,14080.0
2022-10-24 14:00:00,49.64,49.68,49.62,49.68,15946.0,46.6714,46.709,46.6526,46.709,15946.0
2022-10-24 14:05:00,49.68,49.69,49.66,49.68,17810.0,46.709,46.7184,46.6902,46.709,17810.0
2022-10-24 14:10:00,49.68,49.69,49.65,49.68,13497.0,46.709,46.7184,46.6808,46.709,13497.0
2022-10-24 14:15:00,49.68,49.7,49.68,49.69,13714.0,46.709,46.7278,46.709,46.7184,13714.0
2022-10-24 14:20:00,49.69,49.7,49.67,49.68,13922.0,46.7184,46.7278,46.6996,46.709,13922.0
2022-10-24 14:25:00,49.68,49.73,49.67,49.73,24264.0,46.709,46.756,46.6996,46.756,24264.0
2022-10-24 14:30:00,49.73,49.74,49.72,49.73,17254.0,46.756,46.7654,46.7466,46.756,17254.0
2022-10-24 14:35:00,49.74,49.75,49.71,49.75,23151.0,46.7654,46.7748,46.7372,46.7748,23151.0
2022-10-24 14:40:00,49.75,49.79,49.72,49.77,28680.0,46.7748,46.8124,46.7466,46.7936,28680.0
2022-10-24 14:45:00,49.78,49.81,49.77,49.8,27272.0,46.803,46.8312,46.7936,46.8218,27272.0
2022-10-24 14:50:00,49.8,49.81,49.78,49.8,33574.0,46.8218,46.8312,46.803,46.8218,33574.0
2022-10-24 14:55:00,49.8,49.82,49.78,49.82,30542.0,46.8218,46.8406,46.803,46.8406,30542.0
2022-10-24 15:00:00,49.81,49.85,49.81,49.82,51082.0,46.8312,46.8688,46.8312,46.8406,51082.0
2022-10-24 15:05:00,49.83,49.84,49.8,49.82,19762.0,46.85,46.8594,46.8218,46.8406,19762.0
2022-10-24 15:10:00,49.82,49.84,49.82,49.84,30451.0,46.8406,46.8594,46.8406,46.8594,30451.0
2022-10-24 15:15:00,49.84,49.88,49.84,49.87,55947.0,46.8594,46.897,46.8594,46.8876,55947.0
2022-10-24 15:20:00,49.87,49.87,49.82,49.82,49104.0,46.8876,46.8876,46.8406,46.8406,49104.0
2022-10-24 15:25:00,49.83,49.88,49.83,49.86,62190.0,46.85,46.897,46.85,46.8782,62190.0
2022-10-24 15:30:00,49.86,49.87,49.83,49.84,34750.0,46.8782,46.8876,46.85,46.8594,34750.0
2022-10-24 15:35:00,49.84,49.85,49.82,49.84,42039.0,46.8594,46.8688,46.8406,46.8594,42039.0
2022-10-24 15:40:00,49.84,49.84,49.75,49.8,333107.0,46.8594,46.8594,46.7748,46.8218,333107.0
2022-10-24 15:45:00,49.8,49.83,49.77,49.78,110812.0,46.8218,46.85,46.7936,46.803,110812.0
2022-10-24 15:50:00,49.78,49.79,49.73,49.75,194628.0,46.803,46.8124,46.756,46.7748,194628.0
2022-10-24 15:55:00,49.75,49.79,49.74,49.75,289313.0,46.7748,46.8124,46.7654,46.7748,289313.0
2022-10-25 09:30:00,50.0,50.2,50.0,50.15,184469.0,47.0099,47.1979,47.0099,47.1509,184469.0
2022-10-25 09:35:00,50.15,50.17,50.08,50.08,52453.0,47.1509,47.1697,47.0851,47.0851,52453.0
2022-10-25 09:40:00,50.08,50.14,50.04,50.14,54963.0,47.0851,47.1415,47.0475,47.1415,54963.0
2022-10-25 09:45:00,50.14,50.36,50.14,50.36,112802.0,47.1415,47.3483,47.1415,47.3483,112802.0
2022-10-25 09:50:00,50.36,50.36,50.25,50.28,99878.0,47.3483,47.3483,47.2449,47.2731,99878.0
2022-10-25 09:55:00,50.28,50.32,50.27,50.32,33425.0,47.2731,47.3107,47.2637,47.3107,33425.0
2022-10-25 10:00:00,50.33,50.34,50.29,50.31,45880.0,47.3201,47.3295,47.2825,47.3013,45880.0
2022-10-25 10:05:00,50.31,50.31,50.22,50.23,29842.0,47.3013,47.3013,47.2167,47.2261,29842.0
2022-10-25 10:10:00,50.24,50.27,50.16,50.22,39651.0,47.2355,47.2637,47.1603,47.2167,39651.0
2022-10-25 10:15:00,50.22,50.27,50.21,50.22,25446.0,47.2167,47.2637,47.2073,47.2167,25446.0
2022-10-25 10:20:00,50.22,50.25,50.16,50.21,17481.0,47.2167,47.2449,47.1603,47.2073,17481.0
2022-10-25 10:25:00,50.22,50.33,50.22,50.32,27299.0,47.2167,47.3201,47.2167,47.3107,27299.0
2022-10-25 10:30:00,50.33,50.34,50.31,50.31,10590.0,47.3201,47.3295,47.3013,47.3013,10590.0
2022-10-25 10:35:00,50.31,50.31,50.24,50.27,22594.0,47.3013,47.3013,47.2355,47.2637,22594.0
2022-10-25 10:40:00,50.28,50.35,50.27,50.33,23610.0,47.2731,47.3389,47.2637,47.3201,23610.0
2022-10-25 10:45:00,50.33,50.38,50.33,50.37,18804.0,47.3201,47.3671,47.3201,47.3577,18804.0
2022-10-25 10:50:00,50.38,50.4,50.36,50.39,10770.0,47.3671,47.3859,47.3483,47.3765,10770.0
2022-10-25 10:55:00,50.4,50.41,50.37,50.38,8246.0,47.3859,47.3953,47.3577,47.3671,8246.0
2022-10-25 11:00:00,50.38,50.42,50.37,50.42,18729.0,47.3671,47.4047,47.3577,47.4047,18729.0
2022-10-25 11:05:00,50.43,50.57,50.43,50.57,74716.0,47.4141,47.5458,47.4141,47.5458,74716.0
2022-10-25 11:10:00,50.57,50.57,50.49,50.52,20989.0,47.5458,47.5458,47.4706,47.4988,20989.0
2022-10-25 11:15:00,50.52,50.55,50.51,50.54,25915.0,47.4988,47.527,47.4894,47.5176,25915.0
2022-10-25 11:20:00,50.55,50.57,50.52,50.57,10375.0,47.527,47.5458,47.4988,47.5458,10375.0
2022-10-25 11:25:00,50.57,50.64,50.56,50.61,23810.0,47.5458,47.6116,47.5364,47.5834,23810.0
2022-10-25 11:30:00,50.63,50.66,50.61,50.66,21376.0,47.6022,47.6304,47.5834,47.6304,21376.0
2022-10-25 11:35:00,50.65,50.68,50.63,50.66,16149.0,47.621,47.6492,47.6022,47.6304,16149.0
2022-10-25 11:40:00,50.65,50.65,50.57,50.59,75662.0,47.621,47.621,47.5458,47.5646,75662.0
2022-10-25 11:45:00,50.59,50.59,50.56,50.57,23275.0,47.5646,47.5646,47.5364,47.5458,23275.0
2022-10-25 11:50:00,50.58,50.61,50.55,50.6,108810.0,47.5552,47.5834,47.527,47.574,108810.0
2022-10-25 11:55:00,50.6,50.6,50.5,50.51,58157.0,47.574,47.574,47.48,47.4894,58157.0
2022-10-25 12:00:00,50.52,50.57,50.5,50.53,88258.0,47.4988,47.5458,47.48,47.5082,88258.0
2022-10-25 12:05:00,50.53,50.57,50.52,50.55,12303.0,47.5082,47.5458,47.4988,47.527,12303.0
2022-10-25 12:10:00,50.54,50.58,50.53,50.58,5126.0,47.5176,47.5552,47.5082,47.5552,5126.0
2022-10-25 12:15:00,50.58,50.61,50.58,50.6,100787.0,47.5552,47.5834,47.5552,47.574,100787.0
2022-10-25 12:20:00,50.6,50.62,50.58,50.59,18364.0,47.574,47.5928,47.5552,47.5646,18364.0
2022-10-25 12:25:00,50.58,50.59,50.53,50.55,107032.0,47.5552,47.5646,47.5082,47.527,107032.0
2022-10-25 12:30:00,50.55,50.6,50.54,50.59,19758.0,47.527,47.574,47.5176,47.5646,19758.0
2022-10-25 12:35:00,50.59,50.6,50.54,50.55,22593.0,47.5646,47.574,47.5176,47.527,22593.0
2022-10-25 12:40:00,50.55,50.56,50.53,50.55,3620.0,47.527,47.5364,47.5082,47.527,3620.0
2022-10-25 12:45:00,50.56,50.56,50.49,50.51,10119.0,47.5364,47.5364,47.4706,47.4894,10119.0
2022-10-25 12:50:00,50.51,50.53,50.49,50.49,9090.0,47.4894,47.5082,47.4706,47.4706,9090.0
2022-10-25 12:55:00,50.48,50.49,50.47,50.48,7559.0,47.4612,47.4706,47.4518,47.4612,7559.0
2022-10-25 13:00:00,50.49,50.53,50.44,50.46,10425.0,47.4706,47.5082,47.4236,47.4424,10425.0
2022-10-25 13:05:00,50.44,50.52,50.43,50.49,9593.0,47.4236,47.4988,47.4141,47.4706,9593.0
2022-10-25 13:10:00,50.49,50.52,50.48,50.48,98585.0,47.4706,47.4988,47.4612,47.4612,98585.0
2022-10-25 13:15:00,50.48,50.5,50.46,50.48,27450.0,47.4612,47.48,47.4424,47.4612,27450.0
2022-10-25 13:20:00,50.48,50.49,50.46,50.47,13365.0,47.4612,47.4706,47.4424,47.4518,13365.0
2022-10-25 13:25:00,50.47,50.51,50.47,50.48,23109.0,47.4518,47.4894,47.4518,47.4612,23109.0
2022-10-25 13:30:00,50.48,50.53,50.48,50.52,14212.0,47.4612,47.5082,47.4612,47.4988,14212.0
2022-10-25 13:35:00,50.51,50.51,50.47,50.48,7320.0,47.4894,47.4894,47.4518,47.4612,7320.0
2022-10-25 13:40:00,50.48,50.49,50.46,50.48,8844.0,47.4612,47.4706,47.4424,47.4612,8844.0
2022-10-25 13:45:00,50.48,50.51,50.48,50.51,4690.0,47.4612,47.4894,47.4612,47.4894,4690.0
2022-10-25 13:50:00,50.51,50.51,50.46,50.48,13467.0,47.4894,47.4894,47.4424,47.4612,13467.0
2022-10-25 13:55:00,50.48,50.5,50.47,50.5,5906.0,47.4612,47.48,47.4518,47.48,5906.0
2022-10-25 14:00:00,50.5,50.55,50.5,50.54,25376.0,47.48,47.527,47.48,47.5176,25376.0
2022-10-25 14:05:00,50.54,50.56,50.53,50.55,7950.0,47.5176,47.5364,47.5082,47.527,7950.0
2022-10-25 14:10:00,50.56,50.56,50.52,50.52,171463.0,47.5364,47.5364,47.4988,47.4988,171463.0
2022-10-25 14:15:00,50.52,50.55,50.51,50.54,60355.0,47.4988,47.527,47.4894,47.5176,60355.0
2022-10-25 14:20:00,50.55,50.56,50.53,50.56,6988.0,47.527,47.5364,47.5082,47.5364,6988.0
2022-10-25 14:25:00,50.56,50.57,50.55,50.56,28536.0,47.5364,47.5458,47.527,47.5364,28536.0
2022-10-25 14:30:00,50.56,50.58,50.55,50.58,16391.0,47.5364,47.5552,47.527,47.5552,16391.0
2022-10-25 14:35:00,50.58,50.59,50.55,50.59,33306.0,47.5552,47.5646,47.527,47.5646,33306.0
2022-10-25 14:40:00,50.59,50.59,50.51,50.52,110084.0,47.5646,47.5646,47.4894,47.4988,110084.0
2022-10-25 14:45:00,50.51,50.52,50.5,50.52,13426.0,47.4894,47.4988,47.48,47.4988,13426.0
2022-10-25 14:50:00,50.54,50.58,50.53,50.57,5506.0,47.5176,47.5552,47.5082,47.5458,5506.0
2022-10-25 14:55:00,50.58,50.59,50.55,50.56,13497.0,47.5552,47.5646,47.527,47.5364,13497.0
2022-10-25 15:00:00,50.56,50.58,50.55,50.57,4205.0,47.5364,47.5552,47.527,47.5458,4205.0
2022-10-25 15:05:00,50.58,50.61,50.57,50.6,9169.0,47.5552,47.5834,47.5458,47.574,9169.0
2022-10-25 15:10:00,50.61,50.63,50.6,50.63,11207.0,47.5834,47.6022,47.574,47.6022,11207.0
2022-10-25 15:15:00,50.63,50.64,50.6,50.64,34543.0,47.6022,47.6116,47.574,47.6116,34543.0
2022-10-25 15:20:00,50.64,50.67,50.63,50.66,12837.0,47.6116,47.6398,47.6022,47.6304,12837.0
2022-10-25 15:25:00,50.67,50.73,50.67,50.73,30515.0,47.6398,47.6962,47.6398,47.6962,30515.0
2022-10-25 15:30:00,50.73,50.77,50.71,50.76,110972.0,47.6962,47.7338,47.6774,47.7244,110972.0
2022-10-25 15:35:00,50.76,50.76,50.71,50.72,42892.0,47.7244,47.7244,47.6774,47.6868,42892.0
2022-10-25 15:40:00,50.72,50.73,50.68,50.69,96527.0,47.6868,47.6962,47.6492,47.6586,96527.0
2022-10-25 15:45:00,50.69,50.73,50.67,50.72,84649.0,47.6586,47.6962,47.6398,47.6868,84649.0
2022-10-25 15:50:00,50.72,50.72,50.67,50.67,46235.0,47.6868,47.6868,47.6398,47.6398,46235.0
2022-10-25 15:55:00,50.67,50.68,50.63,50.64,105785.0,47.6398,47.6492,47.6022,47.6116,105785.0
2022-10-26 09:30:00,50.86,51.07,50.82,51.04,124238.0,47.8184,48.0159,47.7808,47.9877,124238.0
2022-10-26 09:35:00,51.04,51.19,51.02,51.18,118303.0,47.9877,48.1287,47.9689,48.1193,118303.0
2022-10-26 09:40:00,51.18,51.18,51.06,51.07,99137.0,48.1193,48.1193,48.0065,48.0159,99137.0
2022-10-26 09:45:00,51.06,51.21,51.06,51.17,87832.0,48.0065,48.1475,48.0065,48.1099,87832.0
2022-10-26 09:50:00,51.16,51.18,51.13,51.13,62150.0,48.1005,48.1193,48.0723,48.0723,62150.0
2022-10-26 09:55:00,51.15,51.2,51.1,51.11,40581.0,48.0911,48.1381,48.0441,48.0535,40581.0
2022-10-26 10:00:00,51.11,51.39,51.11,51.24,239775.0,48.0535,48.3167,48.0535,48.1757,239775.0
2022-10-26 10:05:00,51.23,51.32,51.19,51.29,92799.0,48.1663,48.2509,48.1287,48.2227,92799.0
2022-10-26 10:10:00,51.29,51.38,51.23,51.34,126268.0,48.2227,48.3073,48.1663,48.2697,126268.0
2022-10-26 10:15:00,51.36,51.42,51.32,51.42,84700.0,48.2885,48.3449,48.2509,48.3449,84700.0
2022-10-26 10:20:00,51.42,51.42,51.33,51.34,322358.0,48.3449,48.3449,48.2603,48.2697,322358.0
2022-10-26 10:25:00,51.33,51.47,51.33,51.43,285725.0,48.2603,48.392,48.2603,48.3543,285725.0
2022-10-26 10:30:00,51.43,51.45,51.35,51.39,48400.0,48.3543,48.3732,48.2791,48.3167,48400.0
2022-10-26 10:35:00,51.38,51.44,51.36,51.43,70682.0,48.3073,48.3637,48.2885,48.3543,70682.0
2022-10-26 10:40:00,51.44,51.52,51.44,51.52,38034.0,48.3637,48.439,48.3637,48.439,38034.0
2022-10-26 10:45:00,51.52,51.59,51.5,51.53,130975.0,48.439,48.5048,48.4202,48.4484,130975.0
2022-10-26 10:50:00,51.53,51.54,51.47,51.5,91310.0,48.4484,48.4578,48.392,48.4202,91310.0
2022-10-26 10:55:00,51.49,51.49,51.45,51.47,31569.0,48.4108,48.4108,48.3732,48.392,31569.0
2022-10-26 11:00:00,51.47,51.6,51.47,51.6,43380.0,48.392,48.5142,48.392,48.5142,43380.0
2022-10-26 11:05:00,51.59,51.7,51.56,51.69,38385.0,48.5048,48.6082,48.4766,48.5988,38385.0
2022-10-26 11:10:00,51.69,51.78,51.66,51.77,65564.0,48.5988,48.6834,48.5706,48.674,65564.0
2022-10-26 11:15:00,51.77,51.79,51.74,51.77,72114.0,48.674,48.6928,48.6458,48.674,72114.0
2022-10-26 11:20:00,51.77,51.79,51.75,51.77,18922.0,48.674,48.6928,48.6552,48.674,18922.0
2022-10-26 11:25:00,51.8,51.86,51.79,51.85,29212.0,48.7022,48.7586,48.6928,48.7492,29212.0
2022-10-26 11:30:00,51.83,51.89,51.82,51.87,61599.0,48.7304,48.7868,48.721,48.768,61599.0
2022-10-26 11:35:00,51.86,51.9,51.83,51.88,59155.0,48.7586,48.7962,48.7304,48.7774,59155.0
2022-10-26 11:40:00,51.88,51.92,51.85,51.88,23096.0,48.7774,48.815,48.7492,48.7774,23096.0
2022-10-26 11:45:00,51.88,51.88,51.78,51.79,33739.0,48.7774,48.7774,48.6834,48.6928,33739.0
2022-10-26 11:50:00,51.79,51.79,51.72,51.73,19756.0,48.6928,48.6928,48.627,48.6364,19756.0
2022-10-26 11:55:00,51.72,51.76,51.72,51.76,26769.0,48.627,48.6646,48.627,48.6646,26769.0
2022-10-26 12:00:00,51.76,51.8,51.76,51.77,125022.0,48.6646,48.7022,48.6646,48.674,125022.0
2022-10-26 12:05:00,51.76,51.76,51.7,51.73,39534.0,48.6646,48.6646,48.6082,48.6364,39534.0
2022-10-26 12:10:00,51.72,51.77,51.72,51.75,22833.0,48.627,48.674,48.627,48.6552,22833.0
2022-10-26 12:15:00,51.75,51.83,51.73,51.83,50695.0,48.6552,48.7304,48.6364,48.7304,50695.0
2022-10-26 12:20:00,51.83,51.84,51.82,51.82,26590.0,48.7304,48.7398,48.721,48.721,26590.0
2022-10-26 12:25:00,51.83,51.84,51.77,51.8,19944.0,48.7304,48.7398,48.674,48.7022,19944.0
2022-10-26 12:30:00,51.8,51.89,51.79,51.82,40481.0,48.7022,48.7868,48.6928,48.721,40481.0
2022-10-26 12:35:00,51.81,51.83,51.76,51.77,24191.0,48.7116,48.7304,48.6646,48.674,24191.0
2022-10-26 12:40:00,51.77,51.77,51.71,51.73,14564.0,48.674,48.674,48.6176,48.6364,14564.0
2022-10-26 12:45:00,51.73,51.74,51.66,51.68,22170.0,48.6364,48.6458,48.5706,48.5894,22170.0
2022-10-26 12:50:00,51.68,51.68,51.62,51.63,26873.0,48.5894,48.5894,48.533,48.5424,26873.0
2022-10-26 12:55:00,51.62,51.65,51.57,51.61,33645.0,48.533,48.5612,48.486,48.5236,33645.0
2022-10-26 13:00:00,51.61,51.63,51.52,51.63,38416.0,48.5236,48.5424,48.439,48.5424,38416.0
2022-10-26 13:05:00,51.62,51.62,51.54,51.59,57528.0,48.533,48.533,48.4578,48.5048,57528.0
2022-10-26 13:10:00,51.6,51.62,51.56,51.57,109593.0,48.5142,48.533,48.4766,48.486,109593.0
2022-10-26 13:15:00,51.57,51.58,51.53,51.55,25908.0,48.486,48.4954,48.4484,48.4672,25908.0
2022-10-26 13:20:00,51.55,51.56,51.5,51.51,26449.0,48.4672,48.4766,48.4202,48.4296,26449.0
2022-10-26 13:25:00,51.51,51.51,51.44,51.46,22553.0,48.4296,48.4296,48.3637,48.3826,22553.0
2022-10-26 13:30:00,51.46,51.46,51.4,51.41,19310.0,48.3826,48.3826,48.3261,48.3355,19310.0
2022-10-26 13:35:00,51.41,51.48,51.41,51.48,19910.0,48.3355,48.4014,48.3355,48.4014,19910.0
2022-10-26 13:40:00,51.48,51.53,51.47,51.53,33284.0,48.4014,48.4484,48.392,48.4484,33284.0
2022-10-26 13:45:00,51.53,51.53,51.49,51.5,20162.0,48.4484,48.4484,48.4108,48.4202,20162.0
2022-10-26 13:50:00,51.5,51.55,51.5,51.55,44068.0,48.4202,48.4672,48.4202,48.4672,44068.0
2022-10-26 13:55:00,51.54,51.56,51.5,51.55,33216.0,48.4578,48.4766,48.4202,48.4672,33216.0
2022-10-26 14:00:00,51.55,51.59,51.53,51.59,28699.0,48.4672,48.5048,48.4484,48.5048,28699.0
2022-10-26 14:05:00,51.59,51.59,51.56,51.57,24040.0,48.5048,48.5048,48.4766,48.486,24040.0
2022-10-26 14:10:00,51.57,51.59,51.55,51.55,21973.0,48.486,48.5048,48.4672,48.4672,21973.0
2022-10-26 14:15:00,51.55,51.55,51.51,51.53,15203.0,48.4672,48.4672,48.4296,48.4484,15203.0
2022-10-26 14:20:00,51.52,51.53,51.46,51.5,25432.0,48.439,48.4484,48.3826,48.4202,25432.0
2022-10-26 14:25:00,51.5,51.52,51.43,51.44,32886.0,48.4202,48.439,48.3543,48.3637,32886.0
2022-10-26 14:30:00,51.43,51.47,51.41,51.46,26066.0,48.3543,48.392,48.3355,48.3826,26066.0
2022-10-26 14:35:00,51.47,51.5,51.46,51.48,36437.0,48.392,48.4202,48.3826,48.4014,36437.0
2022-10-26 14:40:00,51.48,51.49,51.44,51.45,23816.0,48.4014,48.4108,48.3637,48.3732,23816.0
2022-10-26 14:45:00,51.45,51.47,51.42,51.45,31905.0,48.3732,48.392,48.3449,48.3732,31905.0
2022-10-26 14:50:00,51.46,51.47,51.42,51.45,39390.0,48.3826,48.392,48.3449,48.3732,39390.0
2022-10-26 14:55:00,51.44,51.45,51.39,51.45,49514.0,48.3637,48.3732,48.3167,48.3732,49514.0
2022-10-26 15:00:00,51.44,51.44,51.33,51.34,53772.0,48.3637,48.3637,48.2603,48.2697,53772.0
2022-10-26 15:05:00,51.34,51.37,51.32,51.37,25665.0,48.2697,48.2979,48.2509,48.2979,25665.0
2022-10-26 15:10:00,51.37,51.38,51.33,51.38,20504.0,48.2979,48.3073,48.2603,48.3073,20504.0
2022-10-26 15:15:00,51.39,51.44,51.38,51.44,44997.0,48.3167,48.3637,48.3073,48.3637,44997.0
2022-10-26 15:20:00,51.44,51.44,51.41,51.41,19991.0,48.3637,48.3637,48.3355,48.3355,19991.0
2022-10-26 15:25:00,51.42,51.44,51.38,51.41,41815.0,48.3449,48.3637,48.3073,48.3355,41815.0
2022-10-26 15:30:00,51.41,51.51,51.41,51.47,90450.0,48.3355,48.4296,48.3355,48.392,90450.0
2022-10-26 15:35:00,51.47,51.49,51.44,51.48,83741.0,48.392,48.4108,48.3637,48.4014,83741.0
2022-10-26 15:40:00,51.48,51.53,51.47,51.53,54652.0,48.4014,48.4484,48.392,48.4484,54652.0
2022-10-26 15:45:00,51.52,51.54,51.49,51.54,62918.0,48.439,48.4578,48.4108,48.4578,62918.0
2022-10-26 15:50:00,51.55,51.55,51.5,51.54,104056.0,48.4672,48.4672,48.4202,48.4578,104056.0
2022-10-26 15:55:00,51.53,51.54,51.48,51.52,218909.0,48.4484,48.4578,48.4014,48.439,218909.0
2022-10-27 09:30:00,51.73,51.92,51.71,51.86,96140.0,48.6364,48.815,48.6176,48.7586,96140.0
2022-10-27 09:35:00,51.86,51.89,51.81,51.88,69325.0,48.7586,48.7868,48.7116,48.7774,69325.0
2022-10-27 09:40:00,51.88,51.89,51.81,51.86,102912.0,48.7774,48.7868,48.7116,48.7586,102912.0
2022-10-27 09:45:00,51.86,51.88,51.66,51.67,103041.0,48.7586,48.7774,48.5706,48.58,103041.0
2022-10-27 09:50:00,51.67,51.69,51.55,51.61,97380.0,48.58,48.5988,48.4672,48.5236,97380.0
2022-10-27 09:55:00,51.61,51.7,51.57,51.68,49442.0,48.5236,48.6082,48.486,48.5894,49442.0
2022-10-27 10:00:00,51.67,51.8,51.65,51.8,68607.0,48.58,48.7022,48.5612,48.7022,68607.0
2022-10-27 10:05:00,51.8,51.91,51.8,51.9,107901.0,48.7022,48.8056,48.7022,48.7962,107901.0
2022-10-27 10:10:00,51.91,52.01,51.81,51.96,73844.0,48.8056,48.8997,48.7116,48.8527,73844.0
2022-10-27 10:15:00,51.95,52.03,51.94,51.98,40520.0,48.8432,48.9185,48.8338,48.8715,40520.0
2022-10-27 10:20:00,51.98,52.03,51.96,52.03,16464.0,48.8715,48.9185,48.8527,48.9185,16464.0
2022-10-27 10:25:00,52.03,52.09,52.02,52.09,23150.0,48.9185,48.9749,48.9091,48.9749,23150.0
2022-10-27 10:30:00,52.1,52.2,52.08,52.09,37328.0,48.9843,49.0783,48.9655,48.9749,37328.0
2022-10-27 10:35:00,52.08,52.11,51.99,51.99,39206.0,48.9655,48.9937,48.8809,48.8809,39206.0
2022-10-27 10:40:00,52.02,52.03,51.93,51.93,32536.0,48.9091,48.9185,48.8244,48.8244,32536.0
2022-10-27 10:45:00,51.93,51.99,51.91,51.94,48468.0,48.8244,48.8809,48.8056,48.8338,48468.0
2022-10-27 10:50:00,51.93,52.06,51.92,52.04,18802.0,48.8244,48.9467,48.815,48.9279,18802.0
2022-10-27 10:55:00,52.04,52.04,51.94,51.95,13301.0,48.9279,48.9279,48.8338,48.8432,13301.0
2022-10-27 11:00:00,51.95,52.04,51.93,52.02,71579.0,48.8432,48.9279,48.8244,48.9091,71579.0
2022-10-27 11:05:00,52.02,52.07,52.0,52.06,19153.0,48.9091,48.9561,48.8903,48.9467,19153.0
2022-10-27 11:10:00,52.06,52.13,52.04,52.08,31124.0,48.9467,49.0125,48.9279,48.9655,31124.0
2022-10-27 11:15:00,52.07,52.08,51.97,52.01,18233.0,48.9561,48.9655,48.8621,48.8997,18233.0
2022-10-27 11:20:00,52.01,52.08,51.99,52.07,10080.0,48.8997,48.9655,48.8809,48.9561,10080.0
2022-10-27 11:25:00,52.08,52.09,52.0,52.05,30230.0,48.9655,48.9749,48.8903,48.9373,30230.0
2022-10-27 11:30:00,52.03,52.07,51.95,52.01,13811.0,48.9185,48.9561,48.8432,48.8997,13811.0
2022-10-27 11:35:00,52.0,52.06,51.86,51.88,83200.0,48.8903,48.9467,48.7586,48.7774,83200.0
2022-10-27 11:40:00,51.89,51.91,51.84,51.85,55150.0,48.7868,48.8056,48.7398,48.7492,55150.0
2022-10-27 11:45:00,51.85,51.89,51.82,51.87,12857.0,48.7492,48.7868,48.721,48.768,12857.0
2022-10-27 11:50:00,51.87,51.9,51.83,51.88,37252.0,48.768,48.7962,48.7304,48.7774,37252.0
2022-10-27 11:55:00,51.89,51.9,51.82,51.83,12705.0,48.7868,48.7962,48.721,48.7304,12705.0
2022-10-27 12:00:00,51.84,51.91,51.81,51.9,26761.0,48.7398,48.8056,48.7116,48.7962,26761.0
2022-10-27 12:05:00,51.88,51.96,51.87,51.9,12037.0,48.7774,48.8527,48.768,48.7962,12037.0
2022-10-27 12:10:00,51.89,51.9,51.86,51.9,15112.0,48.7868,48.7962,48.7586,48.7962,15112.0
2022-10-27 12:15:00,51.89,51.92,51.83,51.84,35060.0,48.7868,48.815,48.7304,48.7398,35060.0
2022-10-27 12:20:00,51.83,51.83,51.75,51.76,20760.0,48.7304,48.7304,48.6552,48.6646,20760.0
2022-10-27 12:25:00,51.76,51.76,51.65,51.66,25652.0,48.6646,48.6646,48.5612,48.5706,25652.0
2022-10-27 12:30:00,51.66,51.72,51.65,51.71,11580.0,48.5706,48.627,48.5612,48.6176,11580.0
2022-10-27 12:35:00,51.71,51.71,51.67,51.69,7180.0,48.6176,48.6176,48.58,48.5988,7180.0
2022-10-27 12:40:00,51.68,51.7,51.67,51.68,14328.0,48.5894,48.6082,48.58,48.5894,14328.0
2022-10-27 12:45:00,51.66,51.73,51.65,51.7,79249.0,48.5706,48.6364,48.5612,48.6082,79249.0
2022-10-27 12:50:00,51.7,51.72,51.68,51.7,63889.0,48.6082,48.627,48.5894,48.6082,63889.0
2022-10-27 12:55:00,51.7,51.71,51.67,51.69,87394.0,48.6082,48.6176,48.58,48.5988,87394.0
2022-10-27 13:00:00,51.69,51.7,51.61,51.67,90501.0,48.5988,48.6082,48.5236,48.58,90501.0
2022-10-27 13:05:00,51.67,51.75,51.66,51.75,31730.0,48.58,48.6552,48.5706,48.6552,31730.0
2022-10-27 13:10:00,51.75,51.75,51.71,51.73,49496.0,48.6552,48.6552,48.6176,48.6364,49496.0
2022-10-27 13:15:00,51.73,51.74,51.66,51.72,65375.0,48.6364,48.6458,48.5706,48.627,65375.0
2022-10-27 13:20:00,51.73,51.75,51.72,51.73,28074.0,48.6364,48.6552,48.627,48.6364,28074.0
2022-10-27 13:25:00,51.74,51.74,51.68,51.69,28502.0,48.6458,48.6458,48.5894,48.5988,28502.0
2022-10-27 13:30:00,51.69,51.71,51.67,51.67,17455.0,48.5988,48.6176,48.58,48.58,17455.0
2022-10-27 13:35:00,51.66,51.7,51.65,51.65,8961.0,48.5706,48.6082,48.5612,48.5612,8961.0
2022-10-27 13:40:00,51.65,51.71,51.65,51.69,8646.0,48.5612,48.6176,48.5612,48.5988,8646.0
2022-10-27 13:45:00,51.69,51.71,51.66,51.66,12931.0,48.5988,48.6176,48.5706,48.5706,12931.0
2022-10-27 13:50:00,51.66,51.66,51.63,51.65,11179.0,48.5706,48.5706,48.5424,48.5612,11179.0
2022-10-27 13:55:00,51.65,51.68,51.63,51.63,7305.0,48.5612,48.5894,48.5424,48.5424,7305.0
2022-10-27 14:00:00,51.64,51.66,51.62,51.65,11280.0,48.5518,48.5706,48.533,48.5612,11280.0
2022-10-27 14:05:00,51.65,51.68,51.63,51.64,18221.0,48.5612,48.5894,48.5424,48.5518,18221.0
2022-10-27 14:10:00,51.64,51.64,51.6,51.63,20612.0,48.5518,48.5518,48.5142,48.5424,20612.0
2022-10-27 14:15:00,51.64,51.65,51.62,51.65,9813.0,48.5518,48.5612,48.533,48.5612,9813.0
2022-10-27 14:20:00,51.65,51.66,51.64,51.65,6731.0,48.5612,48.5706,48.5518,48.5612,6731.0
2022-10-27 14:25:00,51.64,51.65,51.62,51.63,9707.0,48.5518,48.5612,48.533,48.5424,9707.0
2022-10-27 14:30:00,51.63,51.64,51.59,51.62,21928.0,48.5424,48.5518,48.5048,48.533,21928.0
2022-10-27 14:35:00,51.62,51.62,51.59,51.59,10890.0,48.533,48.533,48.5048,48.5048,10890.0
2022-10-27 14:40:00,51.59,51.61,51.58,51.59,7985.0,48.5048,48.5236,48.4954,48.5048,7985.0
2022-10-27 14:45:00,51.59,51.6,51.57,51.57,13796.0,48.5048,48.5142,48.486,48.486,13796.0
2022-10-27 14:50:00,51.58,51.59,51.56,51.58,10163.0,48.4954,48.5048,48.4766,48.4954,10163.0
2022-10-27 14:55:00,51.57,51.57,51.53,51.55,35232.0,48.486,48.486,48.4484,48.4672,35232.0
2022-10-27 15:00:00,51.55,51.61,51.55,51.61,19244.0,48.4672,48.5236,48.4672,48.5236,19244.0
2022-10-27 15:05:00,51.6,51.61,51.53,51.53,26683.0,48.5142,48.5236,48.4484,48.4484,26683.0
2022-10-27 15:10:00,51.53,51.59,51.51,51.58,26021.0,48.4484,48.5048,48.4296,48.4954,26021.0
2022-10-27 15:15:00,51.58,51.61,51.57,51.59,23955.0,48.4954,48.5236,48.486,48.5048,23955.0
2022-10-27 15:20:00,51.58,51.61,51.57,51.6,17772.0,48.4954,48.5236,48.486,48.5142,17772.0
2022-10-27 15:25:00,51.6,51.6,51.57,51.58,14841.0,48.5142,48.5142,48.486,48.4954,14841.0
2022-10-27 15:30:00,51.58,51.64,51.56,51.62,51218.0,48.4954,48.5518,48.4766,48.533,51218.0
2022-10-27 15:35:00,51.63,51.63,51.58,51.59,34140.0,48.5424,48.5424,48.4954,48.5048,34140.0
2022-10-27 15:40:00,51.59,51.65,51.58,51.6,77119.0,48.5048,48.5612,48.4954,48.5142,77119.0
2022-10-27 15:45:00,51.61,51.62,51.55,51.57,42397.0,48.5236,48.533,48.4672,48.486,42397.0
2022-10-27 15:50:00,51.57,51.59,51.48,51.5,87942.0,48.486,48.5048,48.4014,48.4202,87942.0
2022-10-27 15:55:00,51.5,51.54,51.47,51.54,70024.0,48.4202,48.4578,48.392,48.4578,70024.0
2022-10-28 09:30:00,51.25,51.39,51.18,51.32,183795.0,48.1851,48.3167,48.1193,48.2509,183795.0
2022-10-28 09:35:00,51.33,51.44,51.31,51.44,27749.0,48.2603,48.3637,48.2415,48.3637,27749.0
2022-10-28 09:40:00,51.43,51.47,51.36,51.39,38406.0,48.3543,48.392,48.2885,48.3167,38406.0
2022-10-28 09:45:00,51.38,51.43,51.36,51.42,60572.0,48.3073,48.3543,48.2885,48.3449,60572.0
2022-10-28 09:50:00,51.42,51.46,51.38,51.44,21366.0,48.3449,48.3826,48.3073,48.3637,21366.0
2022-10-28 09:55:00,51.42,51.47,51.35,51.37,28901.0,48.3449,48.392,48.2791,48.2979,28901.0
2022-10-28 10:00:00,51.38,51.46,51.26,51.29,102172.0,48.3073,48.3826,48.1945,48.2227,102172.0
2022-10-28 10:05:00,51.3,51.38,51.27,51.28,46263.0,48.2321,48.3073,48.2039,48.2133,46263.0
2022-10-28 10:10:00,51.28,51.29,51.16,51.24,71231.0,48.2133,48.2227,48.1005,48.1757,71231.0
2022-10-28 10:15:00,51.24,51.3,51.21,51.23,33161.0,48.1757,48.2321,48.1475,48.1663,33161.0
2022-10-28 10:20:00,51.22,51.24,51.19,51.24,27845.0,48.1569,48.1757,48.1287,48.1757,27845.0
2022-10-28 10:25:00,51.24,51.4,51.24,51.39,39531.0,48.1757,48.3261,48.1757,48.3167,39531.0
2022-10-28 10:30:00,51.4,51.46,51.37,51.37,17283.0,48.3261,48.3826,48.2979,48.2979,17283.0
2022-10-28 10:35:00,51.37,51.44,51.33,51.43,31218.0,48.2979,48.3637,48.2603,48.3543,31218.0
2022-10-28 10:40:00,51.44,51.45,51.41,51.44,8579.0,48.3637,48.3732,48.3355,48.3637,8579.0
2022-10-28 10:45:00,51.45,51.53,51.44,51.49,20438.0,48.3732,48.4484,48.3637,48.4108,20438.0
2022-10-28 10:50:00,51.48,51.48,51.41,51.47,8853.0,48.4014,48.4014,48.3355,48.392,8853.0
2022-10-28 10:55:00,51.46,51.5,51.45,51.47,13969.0,48.3826,48.4202,48.3732,48.392,13969.0
2022-10-28 11:00:00,51.48,51.52,51.45,51.46,18840.0,48.4014,48.439,48.3732,48.3826,18840.0
2022-10-28 11:05:00,51.46,51.49,51.42,51.48,11507.0,48.3826,48.4108,48.3449,48.4014,11507.0
2022-10-28 11:10:00,51.48,51.53,51.44,51.46,119153.0,48.4014,48.4484,48.3637,48.3826,119153.0
2022-10-28 11:15:00,51.45,51.45,51.38,51.43,37104.0,48.3732,48.3732,48.3073,48.3543,37104.0
2022-10-28 11:20:00,51.43,51.47,51.42,51.43,21377.0,48.3543,48.392,48.3449,48.3543,21377.0
2022-10-28 11:25:00,51.42,51.43,51.38,51.41,33533.0,48.3449,48.3543,48.3073,48.3355,33533.0
2022-10-28 11:30:00,51.41,51.43,51.4,51.41,28334.0,48.3355,48.3543,48.3261,48.3355,28334.0
2022-10-28 11:35:00,51.4,51.44,51.38,51.42,28918.0,48.3261,48.3637,48.3073,48.3449,28918.0
2022-10-28 11:40:00,51.43,51.49,51.42,51.49,20690.0,48.3543,48.4108,48.3449,48.4108,20690.0
2022-10-28 11:45:00,51.48,51.51,51.47,51.48,26734.0,48.4014,48.4296,48.392,48.4014,26734.0
2022-10-28 11:50:00,51.47,51.5,51.44,51.45,18497.0,48.392,48.4202,48.3637,48.3732,18497.0
2022-10-28 11:55:00,51.46,51.47,51.41,51.42,12359.0,48.3826,48.392,48.3355,48.3449,12359.0
2022-10-28 12:00:00,51.42,51.49,51.41,51.41,17580.0,48.3449,48.4108,48.3355,48.3355,17580.0
2022-10-28 12:05:00,51.41,51.42,51.37,51.4,25201.0,48.3355,48.3449,48.2979,48.3261,25201.0
2022-10-28 12:10:00,51.4,51.44,51.39,51.44,18875.0,48.3261,48.3637,48.3167,48.3637,18875.0
2022-10-28 12:15:00,51.44,51.49,51.44,51.48,36465.0,48.3637,48.4108,48.3637,48.4014,36465.0
2022-10-28 12:20:00,51.48,51.53,51.48,51.53,20719.0,48.4014,48.4484,48.4014,48.4484,20719.0
2022-10-28 12:25:00,51.53,51.58,51.52,51.56,32005.0,48.4484,48.4954,48.439,48.4766,32005.0
2022-10-28 12:30:00,51.57,51.62,51.56,51.6,21892.0,48.486,48.533,48.4766,48.5142,21892.0
2022-10-28 12:35:00,51.6,51.6,51.54,51.54,22968.0,48.5142,48.5142,48.4578,48.4578,22968.0
2022-10-28 12:40:00,51.55,51.57,51.49,51.56,25921.0,48.4672,48.486,48.4108,48.4766,25921.0
2022-10-28 12:45:00,51.56,51.59,51.54,51.59,14938.0,48.4766,48.5048,48.4578,48.5048,14938.0
2022-10-28 12:50:00,51.58,51.63,51.57,51.6,37961.0,48.4954,48.5424,48.486,48.5142,37961.0
2022-10-28 12:55:00,51.6,51.65,51.57,51.63,268919.0,48.5142,48.5612,48.486,48.5424,268919.0
2022-10-28 13:00:00,51.62,51.64,51.59,51.63,110153.0,48.533,48.5518,48.5048,48.5424,110153.0
2022-10-28 13:05:00,51.62,51.67,51.62,51.66,53884.0,48.533,48.58,48.533,48.5706,53884.0
2022-10-28 13:10:00,51.65,51.69,51.64,51.66,34385.0,48.5612,48.5988,48.5518,48.5706,34385.0
2022-10-28 13:15:00,51.65,51.67,51.63,51.66,25009.0,48.5612,48.58,48.5424,48.5706,25009.0
2022-10-28 13:20:00,51.65,51.66,51.63,51.65,14702.0,48.5612,48.5706,48.5424,48.5612,14702.0
2022-10-28 13:25:00,51.65,51.65,51.63,51.63,14436.0,48.5612,48.5612,48.5424,48.5424,14436.0
2022-10-28 13:30:00,51.63,51.67,51.63,51.66,16153.0,48.5424,48.58,48.5424,48.5706,16153.0
2022-10-28 13:35:00,51.66,51.69,51.65,51.66,16940.0,48.5706,48.5988,48.5612,48.5706,16940.0
2022-10-28 13:40:00,51.66,51.67,51.65,51.66,18477.0,48.5706,48.58,48.5612,48.5706,18477.0
2022-10-28 13:45:00,51.66,51.7,51.65,51.66,22234.0,48.5706,48.6082,48.5612,48.5706,22234.0
2022-10-28 13:50:00,51.66,51.67,51.65,51.66,17575.0,48.5706,48.58,48.5612,48.5706,17575.0
2022-10-28 13:55:00,51.66,51.66,51.62,51.64,17624.0,48.5706,48.5706,48.533,48.5518,17624.0
2022-10-28 14:00:00,51.64,51.69,51.64,51.68,123927.0,48.5518,48.5988,48.5518,48.5894,123927.0
2022-10-28 14:05:00,51.68,51.7,51.66,51.68,55271.0,48.5894,48.6082,48.5706,48.5894,55271.0
2022-10-28 14:10:00,51.68,51.69,51.66,51.67,58808.0,48.5894,48.5988,48.5706,48.58,58808.0
2022-10-28 14:15:00,51.67,51.72,51.67,51.69,25802.0,48.58,48.627,48.58,48.5988,25802.0
2022-10-28 14:20:00,51.69,51.7,51.68,51.7,27659.0,48.5988,48.6082,48.5894,48.6082,27659.0
2022-10-28 14:25:00,51.7,51.7,51.65,51.66,24973.0,48.6082,48.6082,48.5612,48.5706,24973.0
2022-10-28 14:30:00,51.66,51.71,51.66,51.71,18248.0,48.5706,48.6176,48.5706,48.6176,18248.0
2022-10-28 14:35:00,51.71,51.73,51.71,51.73,26812.0,48.6176,48.6364,48.6176,48.6364,26812.0
2022-10-28 14:40:00,51.72,51.75,51.7,51.73,29207.0,48.627,48.6552,48.6082,48.6364,29207.0
2022-10-28 14:45:00,51.73,51.75,51.72,51.73,31605.0,48.6364,48.6552,48.627,48.6364,31605.0
2022-10-28 14:50:00,51.73,51.77,51.71,51.71,33903.0,48.6364,48.674,48.6176,48.6176,33903.0
2022-10-28 14:55:00,51.72,51.8,51.71,51.76,38678.0,48.627,48.7022,48.6176,48.6646,38678.0
2022-10-28 15:00:00,51.76,51.8,51.74,51.76,32776.0,48.6646,48.7022,48.6458,48.6646,32776.0
2022-10-28 15:05:00,51.76,51.79,51.73,51.78,22325.0,48.6646,48.6928,48.6364,48.6834,22325.0
2022-10-28 15:10:00,51.78,51.82,51.77,51.81,24740.0,48.6834,48.721,48.674,48.7116,24740.0
2022-10-28 15:15:00,51.82,51.84,51.79,51.79,20936.0,48.721,48.7398,48.6928,48.6928,20936.0
2022-10-28 15:20:00,51.79,51.81,51.78,51.8,27038.0,48.6928,48.7116,48.6834,48.7022,27038.0
2022-10-28 15:25:00,51.8,51.83,51.8,51.83,13836.0,48.7022,48.7304,48.7022,48.7304,13836.0
2022-10-28 15:30:00,51.82,51.84,51.8,51.83,26010.0,48.721,48.7398,48.7022,48.7304,26010.0
2022-10-28 15:35:00,51.83,51.83,51.79,51.8,28821.0,48.7304,48.7304,48.6928,48.7022,28821.0
2022-10-28 15:40:00,51.79,51.8,51.77,51.78,47356.0,48.6928,48.7022,48.674,48.6834,47356.0
2022-10-28 15:45:00,51.77,51.78,51.75,51.78,43937.0,48.674,48.6834,48.6552,48.6834,43937.0
2022-10-28 15:50:00,51.77,51.81,51.77,51.8,68164.0,48.674,48.7116,48.674,48.7022,68164.0
2022-10-28 15:55:00,51.8,51.9,51.78,51.8,246357.0,48.7022,48.7962,48.6834,48.7022,246357.0
2022-10-31 09:30:00,51.59,51.69,51.57,51.64,123432.0,48.5048,48.5988,48.486,48.5518,123432.0
2022-10-31 09:35:00,51.64,51.69,51.62,51.66,118866.0,48.5518,48.5988,48.533,48.5706,118866.0
2022-10-31 09:40:00,51.66,51.66,51.59,51.63,80601.0,48.5706,48.5706,48.5048,48.5424,80601.0
2022-10-31 09:45:00,51.63,51.64,51.51,51.53,61485.0,48.5424,48.5518,48.4296,48.4484,61485.0
2022-10-31 09:50:00,51.52,51.64,51.5,51.64,96553.0,48.439,48.5518,48.4202,48.5518,96553.0
2022-10-31 09:55:00,51.65,51.69,51.62,51.65,115518.0,48.5612,48.5988,48.533,48.5612,115518.0
2022-10-31 10:00:00,51.65,51.73,51.65,51.7,68185.0,48.5612,48.6364,48.5612,48.6082,68185.0
2022-10-31 10:05:00,51.7,51.71,51.6,51.61,48757.0,48.6082,48.6176,48.5142,48.5236,48757.0
2022-10-31 10:10:00,51.61,51.69,51.6,51.68,63478.0,48.5236,48.5988,48.5142,48.5894,63478.0
2022-10-31 10:15:00,51.69,51.75,51.68,51.7,115607.0,48.5988,48.6552,48.5894,48.6082,115607.0
2022-10-31 10:20:00,51.7,51.71,51.63,51.63,20242.0,48.6082,48.6176,48.5424,48.5424,20242.0
2022-10-31 10:25:00,51.64,51.68,51.59,51.67,35669.0,48.5518,48.5894,48.5048,48.58,35669.0
2022-10-31 10:30:00,51.67,51.7,51.62,51.63,24116.0,48.58,48.6082,48.533,48.5424,24116.0
2022-10-31 10:35:00,51.63,51.63,51.57,51.6,105818.0,48.5424,48.5424,48.486,48.5142,105818.0
2022-10-31 10:40:00,51.6,51.67,51.6,51.67,25211.0,48.5142,48.58,48.5142,48.58,25211.0
2022-10-31 10:45:00,51.66,51.71,51.65,51.66,24039.0,48.5706,48.6176,48.5612,48.5706,24039.0
2022-10-31 10:50:00,51.66,51.68,51.64,51.64,14297.0,48.5706,48.5894,48.5518,48.5518,14297.0
2022-10-31 10:55:00,51.64,51.67,51.61,51.67,10834.0,48.5518,48.58,48.5236,48.58,10834.0
2022-10-31 11:00:00,51.66,51.7,51.64,51.69,9710.0,48.5706,48.6082,48.5518,48.5988,9710.0
2022-10-31 11:05:00,51.66,51.73,51.65,51.7,10623.0,48.5706,48.6364,48.5612,48.6082,10623.0
2022-10-31 11:10:00,51.69,51.71,51.65,51.67,12955.0,48.5988,48.6176,48.5612,48.58,12955.0
2022-10-31 11:15:00,51.67,51.69,51.65,51.66,12412.0,48.58,48.5988,48.5612,48.5706,12412.0
2022-10-31 11:20:00,51.66,51.75,51.64,51.74,16120.0,48.5706,48.6552,48.5518,48.6458,16120.0
2022-10-31 11:25:00,51.74,51.75,51.71,51.72,10701.0,48.6458,48.6552,48.6176,48.627,10701.0
2022-10-31 11:30:00,51.71,51.73,51.69,51.73,11872.0,48.6176,48.6364,48.5988,48.6364,11872.0
2022-10-31 11:35:00,51.72,51.74,51.71,51.71,19422.0,48.627,48.6458,48.6176,48.6176,19422.0
2022-10-31 11:40:00,51.72,51.77,51.72,51.76,6269.0,48.627,48.674,48.627,48.6646,6269.0
2022-10-31 11:45:00,51.77,51.8,51.74,51.79,5720.0,48.674,48.7022,48.6458,48.6928,5720.0
2022-10-31 11:50:00,51.8,51.85,51.78,51.84,10503.0,48.7022,48.7492,48.6834,48.7398,10503.0
2022-10-31 11:55:00,51.85,51.88,51.71,51.77,51196.0,48.7492,48.7774,48.6176,48.674,51196.0
2022-10-31 12:00:00,51.78,51.79,51.73,51.79,8510.0,48.6834,48.6928,48.6364,48.6928,8510.0
2022-10-31 12:05:00,51.81,51.82,51.73,51.76,15749.0,48.7116,48.721,48.6364,48.6646,15749.0
2022-10-31 12:10:00,51.74,51.79,51.74,51.79,12458.0,48.6458,48.6928,48.6458,48.6928,12458.0
2022-10-31 12:15:00,51.78,51.85,51.78,51.82,9457.0,48.6834,48.7492,48.6834,48.721,9457.0
2022-10-31 12:20:00,51.82,51.85,51.8,51.82,9919.0,48.721,48.7492,48.7022,48.721,9919.0
2022-10-31 12:25:00,51.8,51.82,51.79,51.8,20986.0,48.7022,48.721,48.6928,48.7022,20986.0
2022-10-31 12:30:00,51.8,51.8,51.72,51.75,13736.0,48.7022,48.7022,48.627,48.6552,13736.0
2022-10-31 12:35:00,51.74,51.77,51.71,51.74,6875.0,48.6458,48.674,48.6176,48.6458,6875.0
2022-10-31 12:40:00,51.74,51.75,51.67,51.68,24907.0,48.6458,48.6552,48.58,48.5894,24907.0
2022-10-31 12:45:00,51.69,51.7,51.66,51.69,6734.0,48.5988,48.6082,48.5706,48.5988,6734.0
2022-10-31 12:50:00,51.69,51.72,51.67,51.69,5374.0,48.5988,48.627,48.58,48.5988,5374.0
2022-10-31 12:55:00,51.69,51.72,51.69,51.72,9824.0,48.5988,48.627,48.5988,48.627,9824.0
2022-10-31 13:00:00,51.72,51.72,51.68,51.68,10594.0,48.627,48.627,48.5894,48.5894,10594.0
2022-10-31 13:05:00,51.66,51.73,51.64,51.72,11937.0,48.5706,48.6364,48.5518,48.627,11937.0
2022-10-31 13:10:00,51.72,51.73,51.7,51.71,9049.0,48.627,48.6364,48.6082,48.6176,9049.0
2022-10-31 13:15:00,51.72,51.79,51.71,51.77,31358.0,48.627,48.6928,48.6176,48.674,31358.0
2022-10-31 13:20:00,51.77,51.79,51.76,51.77,11444.0,48.674,48.6928,48.6646,48.674,11444.0
2022-10-31 13:25:00,51.75,51.79,51.73,51.78,19855.0,48.6552,48.6928,48.6364,48.6834,19855.0
2022-10-31 13:30:00,51.78,51.79,51.76,51.77,12003.0,48.6834,48.6928,48.6646,48.674,12003.0
2022-10-31 13:35:00,51.78,51.78,51.74,51.74,3777.0,48.6834,48.6834,48.6458,48.6458,3777.0
2022-10-31 13:40:00,51.74,51.74,51.71,51.72,5204.0,48.6458,48.6458,48.6176,48.627,5204.0
2022-10-31 13:45:00,51.73,51.73,51.7,51.7,3533.0,48.6364,48.6364,48.6082,48.6082,3533.0
2022-10-31 13:50:00,51.72,51.73,51.69,51.72,4877.0,48.627,48.6364,48.5988,48.627,4877.0
2022-10-31 13:55:00,51.72,51.77,51.72,51.76,8214.0,48.627,48.674,48.627,48.6646,8214.0
2022-10-31 14:00:00,51.76,51.79,51.75,51.78,11255.0,48.6646,48.6928,48.6552,48.6834,11255.0
2022-10-31 14:05:00,51.78,51.8,51.76,51.78,7461.0,48.6834,48.7022,48.6646,48.6834,7461.0
2022-10-31 14:10:00,51.77,51.81,51.76,51.8,10207.0,48.674,48.7116,48.6646,48.7022,10207.0
2022-10-31 14:15:00,51.8,51.83,51.79,51.82,12204.0,48.7022,48.7304,48.6928,48.721,12204.0
2022-10-31 14:20:00,51.82,51.84,51.81,51.82,10213.0,48.721,48.7398,48.7116,48.721,10213.0
2022-10-31 14:25:00,51.82,51.85,51.8,51.82,11808.0,48.721,48.7492,48.7022,48.721,11808.0
2022-10-31 14:30:00,51.81,51.83,51.8,51.82,9575.0,48.7116,48.7304,48.7022,48.721,9575.0
2022-10-31 14:35:00,51.82,51.88,51.81,51.88,12800.0,48.721,48.7774,48.7116,48.7774,12800.0
2022-10-31 14:40:00,51.88,51.88,51.85,51.86,16425.0,48.7774,48.7774,48.7492,48.7586,16425.0
2022-10-31 14:45:00,51.86,51.9,51.81,51.83,27891.0,48.7586,48.7962,48.7116,48.7304,27891.0
2022-10-31 14:50:00,51.83,51.86,51.82,51.85,11910.0,48.7304,48.7586,48.721,48.7492,11910.0
2022-10-31 14:55:00,51.85,51.86,51.78,51.8,16971.0,48.7492,48.7586,48.6834,48.7022,16971.0
2022-10-31 15:00:00,51.8,51.8,51.75,51.77,9451.0,48.7022,48.7022,48.6552,48.674,9451.0
2022-10-31 15:05:00,51.76,51.79,51.74,51.75,17879.0,48.6646,48.6928,48.6458,48.6552,17879.0
2022-10-31 15:10:00,51.75,51.77,51.73,51.74,6279.0,48.6552,48.674,48.6364,48.6458,6279.0
2022-10-31 15:15:00,51.74,51.77,51.72,51.77,14459.0,48.6458,48.674,48.627,48.674,14459.0
2022-10-31 15:20:00,51.76,51.79,51.74,51.77,10448.0,48.6646,48.6928,48.6458,48.674,10448.0
2022-10-31 15:25:00,51.77,51.81,51.77,51.8,24659.0,48.674,48.7116,48.674,48.7022,24659.0
2022-10-31 15:30:00,51.79,51.82,51.79,51.82,17943.0,48.6928,48.721,48.6928,48.721,17943.0
2022-10-31 15:35:00,51.82,51.86,51.81,51.86,16792.0,48.721,48.7586,48.7116,48.7586,16792.0
2022-10-31 15:40:00,51.86,51.88,51.85,51.88,19218.0,48.7586,48.7774,48.7492,48.7774,19218.0
2022-10-31 15:45:00,51.88,51.88,51.83,51.84,33508.0,48.7774,48.7774,48.7304,48.7398,33508.0
2022-10-31 15:50:00,51.83,51.84,51.78,51.79,41792.0,48.7304,48.7398,48.6834,48.6928,41792.0
2022-10-31 15:55:00,51.79,51.83,51.74,51.81,139272.0,48.6928,48.7304,48.6458,48.7116,139272.0
2022-11-01 09:30:00,53.06,53.17,53.06,53.11,81298.0,49.8869,49.9903,49.8869,49.9339,81298.0
2022-11-01 09:35:00,53.11,53.13,53.06,53.12,29149.0,49.9339,49.9527,49.8869,49.9433,29149.0
2022-11-01 09:40:00,53.12,53.14,53.08,53.14,93104.0,49.9433,49.9621,49.9057,49.9621,93104.0
2022-11-01 09:45:00,53.14,53.14,52.98,53.0,92261.0,49.9621,49.9621,49.8117,49.8305,92261.0
2022-11-01 09:50:00,53.0,53.04,52.98,53.02,29817.0,49.8305,49.8681,49.8117,49.8493,29817.0
2022-11-01 09:55:00,53.0,53.02,52.98,53.0,13645.0,49.8305,49.8493,49.8117,49.8305,13645.0
2022-11-01 10:00:00,53.0,53.01,52.74,52.77,162720.0,49.8305,49.8399,49.586,49.6142,162720.0
2022-11-01 10:05:00,52.75,52.75,52.59,52.61,29225.0,49.5954,49.5954,49.445,49.4638,29225.0
2022-11-01 10:10:00,52.57,52.63,52.5,52.56,53266.0,49.4262,49.4826,49.3604,49.4168,53266.0
2022-11-01 10:15:00,52.57,52.66,52.56,52.58,55381.0,49.4262,49.5108,49.4168,49.4356,55381.0
2022-11-01 10:20:00,52.57,52.71,52.54,52.66,28899.0,49.4262,49.5578,49.398,49.5108,28899.0
2022-11-01 10:25:00,52.66,52.68,52.6,52.67,29555.0,49.5108,49.5296,49.4544,49.5202,29555.0
2022-11-01 10:30:00,52.67,52.76,52.62,52.76,37474.0,49.5202,49.6048,49.4732,49.6048,37474.0
2022-11-01 10:35:00,52.76,52.78,52.63,52.63,49558.0,49.6048,49.6236,49.4826,49.4826,49558.0
2022-11-01 10:40:00,52.62,52.62,52.51,52.55,50774.0,49.4732,49.4732,49.3698,49.4074,50774.0
2022-11-01 10:45:00,52.55,52.6,52.48,52.55,66260.0,49.4074,49.4544,49.3416,49.4074,66260.0
2022-11-01 10:50:00,52.54,52.57,52.52,52.57,26600.0,49.398,49.4262,49.3792,49.4262,26600.0
2022-11-01 10:55:00,52.58,52.58,52.46,52.5,28363.0,49.4356,49.4356,49.3228,49.3604,28363.0
2022-11-01 11:00:00,52.5,52.57,52.48,52.55,29125.0,49.3604,49.4262,49.3416,49.4074,29125.0
2022-11-01 11:05:00,52.55,52.56,52.49,52.55,20154.0,49.4074,49.4168,49.351,49.4074,20154.0
2022-11-01 11:10:00,52.55,52.61,52.55,52.61,25020.0,49.4074,49.4638,49.4074,49.4638,25020.0
2022-11-01 11:15:00,52.6,52.64,52.56,52.56,26322.0,49.4544,49.492,49.4168,49.4168,26322.0
2022-11-01 11:20:00,52.56,52.58,52.52,52.55,38375.0,49.4168,49.4356,49.3792,49.4074,38375.0
2022-11-01 11:25:00,52.54,52.6,52.53,52.6,14529.0,49.398,49.4544,49.3886,49.4544,14529.0
2022-11-01 11:30:00,52.61,52.62,52.57,52.6,112771.0,49.4638,49.4732,49.4262,49.4544,112771.0
2022-11-01 11:35:00,52.6,52.62,52.48,52.53,56697.0,49.4544,49.4732,49.3416,49.3886,56697.0
2022-11-01 11:40:00,52.55,52.55,52.51,52.52,12741.0,49.4074,49.4074,49.3698,49.3792,12741.0
2022-11-01 11:45:00,52.52,52.59,52.51,52.58,11140.0,49.3792,49.445,49.3698,49.4356,11140.0
2022-11-01 11:50:00,52.57,52.6,52.53,52.58,16252.0,49.4262,49.4544,49.3886,49.4356,16252.0
2022-11-01 11:55:00,52.59,52.65,52.56,52.63,13716.0,49.445,49.5014,49.4168,49.4826,13716.0
2022-11-01 12:00:00,52.63,52.68,52.61,52.66,24013.0,49.4826,49.5296,49.4638,49.5108,24013.0
2022-11-01 12:05:00,52.68,52.84,52.66,52.7,122017.0,49.5296,49.68,49.5108,49.5484,122017.0
2022-11-01 12:10:00,52.72,52.75,52.64,52.68,23660.0,49.5672,49.5954,49.492,49.5296,23660.0
2022-11-01 12:15:00,52.67,52.68,52.64,52.65,9957.0,49.5202,49.5296,49.492,49.5014,9957.0
2022-11-01 12:20:00,52.66,52.71,52.62,52.66,23353.0,49.5108,49.5578,49.4732,49.5108,23353.0
2022-11-01 12:25:00,52.66,52.69,52.64,52.67,67626.0,49.5108,49.539,49.492,49.5202,67626.0
2022-11-01 12:30:00,52.68,52.69,52.63,52.63,28804.0,49.5296,49.539,49.4826,49.4826,28804.0
2022-11-01 12:35:00,52.65,52.65,52.59,52.63,8400.0,49.5014,49.5014,49.445,49.4826,8400.0
2022-11-01 12:40:00,52.64,52.7,52.62,52.7,19262.0,49.492,49.5484,49.4732,49.5484,19262.0
2022-11-01 12:45:00,52.7,52.74,52.69,52.71,22453.0,49.5484,49.586,49.539,49.5578,22453.0
2022-11-01 12:50:00,52.7,52.7,52.64,52.66,15771.0,49.5484,49.5484,49.492,49.5108,15771.0
2022-11-01 12:55:00,52.68,52.71,52.65,52.7,13414.0,49.5296,49.5578,49.5014,49.5484,13414.0
2022-11-01 13:00:00,52.7,52.71,52.67,52.67,14563.0,49.5484,49.5578,49.5202,49.5202,14563.0
2022-11-01 13:05:00,52.68,52.7,52.67,52.69,14259.0,49.5296,49.5484,49.5202,49.539,14259.0
2022-11-01 13:10:00,52.68,52.75,52.68,52.72,19382.0,49.5296,49.5954,49.5296,49.5672,19382.0
2022-11-01 13:15:00,52.72,52.79,52.72,52.76,4679.0,49.5672,49.633,49.5672,49.6048,4679.0
2022-11-01 13:20:00,52.76,52.79,52.75,52.75,6597.0,49.6048,49.633,49.5954,49.5954,6597.0
2022-11-01 13:25:00,52.73,52.75,52.73,52.74,15240.0,49.5766,49.5954,49.5766,49.586,15240.0
2022-11-01 13:30:00,52.74,52.75,52.71,52.73,16009.0,49.586,49.5954,49.5578,49.5766,16009.0
2022-11-01 13:35:00,52.73,52.73,52.68,52.7,22704.0,49.5766,49.5766,49.5296,49.5484,22704.0
2022-11-01 13:40:00,52.7,52.75,52.7,52.73,15723.0,49.5484,49.5954,49.5484,49.5766,15723.0
2022-11-01 13:45:00,52.73,52.77,52.72,52.75,19905.0,49.5766,49.6142,49.5672,49.5954,19905.0
2022-11-01 13:50:00,52.76,52.79,52.75,52.78,22079.0,49.6048,49.633,49.5954,49.6236,22079.0
2022-11-01 13:55:00,52.78,52.82,52.76,52.81,57072.0,49.6236,49.6612,49.6048,49.6518,57072.0
2022-11-01 14:00:00,52.82,52.87,52.81,52.85,54029.0,49.6612,49.7082,49.6518,49.6894,54029.0
2022-11-01 14:05:00,52.85,52.89,52.84,52.88,39650.0,49.6894,49.727,49.68,49.7176,39650.0
2022-11-01 14:10:00,52.88,52.9,52.85,52.87,19593.0,49.7176,49.7364,49.6894,49.7082,19593.0
2022-11-01 14:15:00,52.88,52.9,52.86,52.87,18710.0,49.7176,49.7364,49.6988,49.7082,18710.0
2022-11-01 14:20:00,52.87,52.89,52.85,52.86,16286.0,49.7082,49.727,49.6894,49.6988,16286.0
2022-11-01 14:25:00,52.86,52.89,52.84,52.89,11382.0,49.6988,49.727,49.68,49.727,11382.0
2022-11-01 14:30:00,52.89,52.9,52.82,52.84,36416.0,49.727,49.7364,49.6612,49.68,36416.0
2022-11-01 14:35:00,52.84,52.88,52.84,52.87,20901.0,49.68,49.7176,49.68,49.7082,20901.0
2022-11-01 14:40:00,52.87,52.88,52.84,52.86,23151.0,49.7082,49.7176,49.68,49.6988,23151.0
2022-11-01 14:45:00,52.86,52.87,52.81,52.82,29548.0,49.6988,49.7082,49.6518,49.6612,29548.0
2022-11-01 14:50:00,52.83,52.87,52.82,52.86,25252.0,49.6706,49.7082,49.6612,49.6988,25252.0
2022-11-01 14:55:00,52.86,52.91,52.85,52.89,69791.0,49.6988,49.7458,49.6894,49.727,69791.0
2022-11-01 15:00:00,52.88,52.89,52.85,52.87,33387.0,49.7176,49.727,49.6894,49.7082,33387.0
2022-11-01 15:05:00,52.87,52.87,52.84,52.87,24725.0,49.7082,49.7082,49.68,49.7082,24725.0
2022-11-01 15:10:00,52.86,52.87,52.78,52.79,35349.0,49.6988,49.7082,49.6236,49.633,35349.0
2022-11-01 15:15:00,52.79,52.8,52.76,52.79,27459.0,49.633,49.6424,49.6048,49.633,27459.0
2022-11-01 15:20:00,52.79,52.81,52.79,52.8,21439.0,49.633,49.6518,49.633,49.6424,21439.0
2022-11-01 15:25:00,52.8,52.8,52.74,52.75,32307.0,49.6424,49.6424,49.586,49.5954,32307.0
2022-11-01 15:30:00,52.75,52.77,52.72,52.75,32512.0,49.5954,49.6142,49.5672,49.5954,32512.0
2022-11-01 15:35:00,52.75,52.77,52.72,52.73,34475.0,49.5954,49.6142,49.5672,49.5766,34475.0
2022-11-01 15:40:00,52.72,52.76,52.71,52.75,29548.0,49.5672,49.6048,49.5578,49.5954,29548.0
2022-11-01 15:45:00,52.74,52.77,52.71,52.76,57041.0,49.586,49.6142,49.5578,49.6048,57041.0
2022-11-01 15:50:00,52.77,52.79,52.73,52.77,261912.0,49.6142,49.633,49.5766,49.6142,261912.0
2022-11-01 15:55:00,52.77,52.79,52.7,52.71,185575.0,49.6142,49.633,49.5484,49.5578,185575.0
2022-11-02 09:30:00,52.76,52.76,52.6,52.65,62705.0,49.6048,49.6048,49.4544,49.5014,62705.0
2022-11-02 09:35:00,52.63,52.74,52.62,52.73,74677.0,49.4826,49.586,49.4732,49.5766,74677.0
2022-11-02 09:40:00,52.73,52.8,52.72,52.78,45317.0,49.5766,49.6424,49.5672,49.6236,45317.0
2022-11-02 09:45:00,52.76,52.81,52.69,52.7,35631.0,49.6048,49.6518,49.539,49.5484,35631.0
2022-11-02 09:50:00,52.7,52.76,52.69,52.74,20207.0,49.5484,49.6048,49.539,49.586,20207.0
2022-11-02 09:55:00,52.73,52.76,52.65,52.66,41268.0,49.5766,49.6048,49.5014,49.5108,41268.0
2022-11-02 10:00:00,52.66,52.71,52.64,52.65,27976.0,49.5108,49.5578,49.492,49.5014,27976.0
2022-11-02 10:05:00,52.65,52.67,52.58,52.6,78312.0,49.5014,49.5202,49.4356,49.4544,78312.0
2022-11-02 10:10:00,52.6,52.62,52.53,52.54,55162.0,49.4544,49.4732,49.3886,49.398,55162.0
2022-11-02 10:15:00,52.53,52.58,52.51,52.56,111944.0,49.3886,49.4356,49.3698,49.4168,111944.0
2022-11-02 10:20:00,52.56,52.57,52.52,52.55,10994.0,49.4168,49.4262,49.3792,49.4074,10994.0
2022-11-02 10:25:00,52.54,52.57,52.51,52.53,63351.0,49.398,49.4262,49.3698,49.3886,63351.0
2022-11-02 10:30:00,52.54,52.56,52.48,52.5,50805.0,49.398,49.4168,49.3416,49.3604,50805.0
2022-11-02 10:35:00,52.5,52.52,52.48,52.48,38199.0,49.3604,49.3792,49.3416,49.3416,38199.0
2022-11-02 10:40:00,52.48,52.53,52.46,52.51,30342.0,49.3416,49.3886,49.3228,49.3698,30342.0
2022-11-02 10:45:00,52.52,52.52,52.49,52.52,29849.0,49.3792,49.3792,49.351,49.3792,29849.0
2022-11-02 10:50:00,52.52,52.52,52.48,52.5,36215.0,49.3792,49.3792,49.3416,49.3604,36215.0
2022-11-02 10:55:00,52.5,52.52,52.49,52.51,21635.0,49.3604,49.3792,49.351,49.3698,21635.0
2022-11-02 11:00:00,52.51,52.52,52.47,52.48,36712.0,49.3698,49.3792,49.3322,49.3416,36712.0
2022-11-02 11:05:00,52.5,52.51,52.47,52.5,35808.0,49.3604,49.3698,49.3322,49.3604,35808.0
2022-11-02 11:10:00,52.5,52.5,52.46,52.48,40768.0,49.3604,49.3604,49.3228,49.3416,40768.0
2022-11-02 11:15:00,52.47,52.49,52.47,52.48,25406.0,49.3322,49.351,49.3322,49.3416,25406.0
2022-11-02 11:20:00,52.48,52.51,52.47,52.5,29861.0,49.3416,49.3698,49.3322,49.3604,29861.0
2022-11-02 11:25:00,52.5,52.51,52.47,52.49,40840.0,49.3604,49.3698,49.3322,49.351,40840.0
2022-11-02 11:30:00,52.48,52.51,52.47,52.51,12978.0,49.3416,49.3698,49.3322,49.3698,12978.0
2022-11-02 11:35:00,52.51,52.54,52.49,52.51,20486.0,49.3698,49.398,49.351,49.3698,20486.0
2022-11-02 11:40:00,52.5,52.56,52.5,52.53,214391.0,49.3604,49.4168,49.3604,49.3886,214391.0
2022-11-02 11:45:00,52.53,52.57,52.52,52.57,24326.0,49.3886,49.4262,49.3792,49.4262,24326.0
2022-11-02 11:50:00,52.57,52.58,52.56,52.58,11601.0,49.4262,49.4356,49.4168,49.4356,11601.0
2022-11-02 11:55:00,52.58,52.59,52.56,52.57,12911.0,49.4356,49.445,49.4168,49.4262,12911.0
2022-11-02 12:00:00,52.58,52.59,52.56,52.59,7567.0,49.4356,49.445,49.4168,49.445,7567.0
2022-11-02 12:05:00,52.59,52.6,52.53,52.54,7275.0,49.445,49.4544,49.3886,49.398,7275.0
2022-11-02 12:10:00,52.55,52.55,52.52,52.53,25242.0,49.4074,49.4074,49.3792,49.3886,25242.0
2022-11-02 12:15:00,52.53,52.54,52.51,52.51,8703.0,49.3886,49.398,49.3698,49.3698,8703.0
2022-11-02 12:20:00,52.52,52.54,52.51,52.51,9483.0,49.3792,49.398,49.3698,49.3698,9483.0
2022-11-02 12:25:00,52.52,52.52,52.51,52.52,3001.0,49.3792,49.3792,49.3698,49.3792,3001.0
2022-11-02 12:30:00,52.52,52.54,52.51,52.52,4175.0,49.3792,49.398,49.3698,49.3792,4175.0
2022-11-02 12:35:00,52.52,52.52,52.48,52.48,16153.0,49.3792,49.3792,49.3416,49.3416,16153.0
2022-11-02 12:40:00,52.47,52.51,52.47,52.51,10073.0,49.3322,49.3698,49.3322,49.3698,10073.0
2022-11-02 12:45:00,52.52,52.54,52.52,52.53,7600.0,49.3792,49.398,49.3792,49.3886,7600.0
2022-11-02 12:50:00,52.54,52.55,52.53,52.54,8056.0,49.398,49.4074,49.3886,49.398,8056.0
2022-11-02 12:55:00,52.54,52.58,52.53,52.56,8257.0,49.398,49.4356,49.3886,49.4168,8257.0
2022-11-02 13:00:00,52.56,52.57,52.54,52.55,6239.0,49.4168,49.4262,49.398,49.4074,6239.0
2022-11-02 13:05:00,52.55,52.56,52.53,52.54,3595.0,49.4074,49.4168,49.3886,49.398,3595.0
2022-11-02 13:10:00,52.54,52.56,52.51,52.52,9572.0,49.398,49.4168,49.3698,49.3792,9572.0
2022-11-02 13:15:00,52.52,52.56,52.52,52.55,16187.0,49.3792,49.4168,49.3792,49.4074,16187.0
2022-11-02 13:20:00,52.55,52.56,52.53,52.54,4603.0,49.4074,49.4168,49.3886,49.398,4603.0
2022-11-02 13:25:00,52.54,52.54,52.52,52.52,11195.0,49.398,49.398,49.3792,49.3792,11195.0
2022-11-02 13:30:00,52.53,52.54,52.51,52.54,10112.0,49.3886,49.398,49.3698,49.398,10112.0
2022-11-02 13:35:00,52.54,52.57,52.53,52.57,8505.0,49.398,49.4262,49.3886,49.4262,8505.0
2022-11-02 13:40:00,52.57,52.63,52.57,52.6,52148.0,49.4262,49.4826,49.4262,49.4544,52148.0
2022-11-02 13:45:00,52.62,52.66,52.62,52.65,12476.0,49.4732,49.5108,49.4732,49.5014,12476.0
2022-11-02 13:50:00,52.66,52.69,52.62,52.63,17980.0,49.5108,49.539,49.4732,49.4826,17980.0
2022-11-02 13:55:00,52.63,52.66,52.58,52.63,18592.0,49.4826,49.5108,49.4356,49.4826,18592.0
2022-11-02 14:00:00,52.65,53.26,52.56,53.06,286824.0,49.5014,50.0749,49.4168,49.8869,286824.0
2022-11-02 14:05:00,53.07,53.21,53.02,53.16,57608.0,49.8963,50.0279,49.8493,49.9809,57608.0
2022-11-02 14:10:00,53.16,53.21,53.01,53.04,136937.0,49.9809,50.0279,49.8399,49.8681,136937.0
2022-11-02 14:15:00,53.06,53.1,52.99,53.04,113124.0,49.8869,49.9245,49.8211,49.8681,113124.0
2022-11-02 14:20:00,53.03,53.04,52.93,52.98,113385.0,49.8587,49.8681,49.7646,49.8117,113385.0
2022-11-02 14:25:00,52.99,53.12,52.97,53.12,77335.0,49.8211,49.9433,49.8023,49.9433,77335.0
2022-11-02 14:30:00,53.13,53.23,53.09,53.21,113217.0,49.9527,50.0467,49.9151,50.0279,113217.0
2022-11-02 14:35:00,53.2,53.32,52.51,52.88,340556.0,50.0185,50.1313,49.3698,49.7176,340556.0
2022-11-02 14:40:00,52.87,53.1,52.73,52.92,173781.0,49.7082,49.9245,49.5766,49.7552,173781.0
2022-11-02 14:45:00,52.92,53.01,52.73,52.76,135276.0,49.7552,49.8399,49.5766,49.6048,135276.0
2022-11-02 14:50:00,52.76,52.8,52.27,52.37,92836.0,49.6048,49.6424,49.1441,49.2381,92836.0
2022-11-02 14:55:00,52.36,52.47,52.3,52.43,56312.0,49.2287,49.3322,49.1723,49.2945,56312.0
2022-11-02 15:00:00,52.42,52.43,52.33,52.34,77371.0,49.2851,49.2945,49.2005,49.2099,77371.0
2022-11-02 15:05:00,52.33,52.61,52.32,52.58,152462.0,49.2005,49.4638,49.1911,49.4356,152462.0
2022-11-02 15:10:00,52.58,52.59,52.5,52.52,80647.0,49.4356,49.445,49.3604,49.3792,80647.0
2022-11-02 15:15:00,52.51,52.51,52.29,52.29,133228.0,49.3698,49.3698,49.1629,49.1629,133228.0
2022-11-02 15:20:00,52.27,52.27,52.05,52.05,102127.0,49.1441,49.1441,48.9373,48.9373,102127.0
2022-11-02 15:25:00,52.05,52.07,51.87,51.95,136443.0,48.9373,48.9561,48.768,48.8432,136443.0
2022-11-02 15:30:00,51.94,51.94,51.85,51.9,79943.0,48.8338,48.8338,48.7492,48.7962,79943.0
2022-11-02 15:35:00,51.89,51.95,51.86,51.92,68651.0,48.7868,48.8432,48.7586,48.815,68651.0
2022-11-02 15:40:00,51.91,51.94,51.87,51.91,53422.0,48.8056,48.8338,48.768,48.8056,53422.0
2022-11-02 15:45:00,51.9,51.91,51.84,51.85,37646.0,48.7962,48.8056,48.7398,48.7492,37646.0
2022-11-02 15:50:00,51.85,51.86,51.76,51.77,133099.0,48.7492,48.7586,48.6646,48.674,133099.0
2022-11-02 15:55:00,51.77,51.82,51.7,51.73,245864.0,48.674,48.721,48.6082,48.6364,245864.0
2022-11-03 09:30:00,51.74,51.86,51.66,51.82,137418.0,48.6458,48.7586,48.5706,48.721,137418.0
2022-11-03 09:35:00,51.81,51.81,51.69,51.75,77934.0,48.7116,48.7116,48.5988,48.6552,77934.0
2022-11-03 09:40:00,51.76,51.85,51.75,51.77,32712.0,48.6646,48.7492,48.6552,48.674,32712.0
2022-11-03 09:45:00,51.76,51.79,51.63,51.74,80073.0,48.6646,48.6928,48.5424,48.6458,80073.0
2022-11-03 09:50:00,51.72,51.74,51.65,51.65,27723.0,48.627,48.6458,48.5612,48.5612,27723.0
2022-11-03 09:55:00,51.65,51.68,51.56,51.61,70894.0,48.5612,48.5894,48.4766,48.5236,70894.0
2022-11-03 10:00:00,51.61,51.79,51.55,51.77,96328.0,48.5236,48.6928,48.4672,48.674,96328.0
2022-11-03 10:05:00,51.76,51.77,51.68,51.68,54583.0,48.6646,48.674,48.5894,48.5894,54583.0
2022-11-03 10:10:00,51.68,51.86,51.67,51.86,36886.0,48.5894,48.7586,48.58,48.7586,36886.0
2022-11-03 10:15:00,51.86,51.88,51.77,51.81,57831.0,48.7586,48.7774,48.674,48.7116,57831.0
2022-11-03 10:20:00,51.8,51.88,51.78,51.85,31468.0,48.7022,48.7774,48.6834,48.7492,31468.0
2022-11-03 10:25:00,51.85,51.96,51.84,51.95,45711.0,48.7492,48.8527,48.7398,48.8432,45711.0
2022-11-03 10:30:00,51.95,51.96,51.78,51.78,23983.0,48.8432,48.8527,48.6834,48.6834,23983.0
2022-11-03 10:35:00,51.78,51.86,51.77,51.84,34015.0,48.6834,48.7586,48.674,48.7398,34015.0
2022-11-03 10:40:00,51.85,51.89,51.83,51.87,29715.0,48.7492,48.7868,48.7304,48.768,29715.0
2022-11-03 10:45:00,51.87,52.03,51.87,52.03,33458.0,48.768,48.9185,48.768,48.9185,33458.0
2022-11-03 10:50:00,52.03,52.07,51.95,51.98,92973.0,48.9185,48.9561,48.8432,48.8715,92973.0
2022-11-03 10:55:00,51.98,52.08,51.98,52.06,26114.0,48.8715,48.9655,48.8715,48.9467,26114.0
2022-11-03 11:00:00,52.05,52.08,52.02,52.04,13262.0,48.9373,48.9655,48.9091,48.9279,13262.0
2022-11-03 11:05:00,52.05,52.06,51.98,52.01,18209.0,48.9373,48.9467,48.8715,48.8997,18209.0
2022-11-03 11:10:00,52.01,52.05,51.99,52.0,31764.0,48.8997,48.9373,48.8809,48.8903,31764.0
2022-11-03 11:15:00,51.99,52.04,51.97,52.02,28243.0,48.8809,48.9279,48.8621,48.9091,28243.0
2022-11-03 11:20:00,52.02,52.09,51.99,51.99,51850.0,48.9091,48.9749,48.8809,48.8809,51850.0
2022-11-03 11:25:00,51.98,52.02,51.95,51.96,18865.0,48.8715,48.9091,48.8432,48.8527,18865.0
2022-11-03 11:30:00,51.95,51.97,51.91,51.92,49725.0,48.8432,48.8621,48.8056,48.815,49725.0
2022-11-03 11:35:00,51.93,52.06,51.93,52.05,104914.0,48.8244,48.9467,48.8244,48.9373,104914.0
2022-11-03 11:40:00,52.05,52.07,52.01,52.02,14107.0,48.9373,48.9561,48.8997,48.9091,14107.0
2022-11-03 11:45:00,52.03,52.1,52.0,52.01,17540.0,48.9185,48.9843,48.8903,48.8997,17540.0
2022-11-03 11:50:00,52.01,52.03,51.95,51.96,21019.0,48.8997,48.9185,48.8432,48.8527,21019.0
2022-11-03 11:55:00,51.93,51.94,51.9,51.94,13865.0,48.8244,48.8338,48.7962,48.8338,13865.0
2022-11-03 12:00:00,51.95,52.06,51.9,52.05,325698.0,48.8432,48.9467,48.7962,48.9373,325698.0
2022-11-03 12:05:00,52.05,52.08,52.0,52.01,12184.0,48.9373,48.9655,48.8903,48.8997,12184.0
2022-11-03 12:10:00,52.01,52.1,52.01,52.08,12096.0,48.8997,48.9843,48.8997,48.9655,12096.0
2022-11-03 12:15:00,52.08,52.13,52.07,52.1,15239.0,48.9655,49.0125,48.9561,48.9843,15239.0
2022-11-03 12:20:00,52.09,52.1,52.04,52.05,16937.0,48.9749,48.9843,48.9279,48.9373,16937.0
2022-11-03 12:25:00,52.05,52.09,52.03,52.05,28656.0,48.9373,48.9749,48.9185,48.9373,28656.0
2022-11-03 12:30:00,52.04,52.07,52.02,52.05,16834.0,48.9279,48.9561,48.9091,48.9373,16834.0
2022-11-03 12:35:00,52.03,52.04,51.98,51.98,13889.0,48.9185,48.9279,48.8715,48.8715,13889.0
2022-11-03 12:40:00,51.99,52.13,51.99,52.12,18407.0,48.8809,49.0125,48.8809,49.0031,18407.0
2022-11-03 12:45:00,52.11,52.12,52.08,52.09,16116.0,48.9937,49.0031,48.9655,48.9749,16116.0
2022-11-03 12:50:00,52.09,52.18,52.09,52.17,15112.0,48.9749,49.0595,48.9749,49.0501,15112.0
2022-11-03 12:55:00,52.16,52.19,52.15,52.17,5533.0,49.0407,49.0689,49.0313,49.0501,5533.0
2022-11-03 13:00:00,52.16,52.18,52.11,52.12,18106.0,49.0407,49.0595,48.9937,49.0031,18106.0
2022-11-03 13:05:00,52.11,52.11,52.05,52.1,8800.0,48.9937,48.9937,48.9373,48.9843,8800.0
2022-11-03 13:10:00,52.09,52.09,52.04,52.08,4487.0,48.9749,48.9749,48.9279,48.9655,4487.0
2022-11-03 13:15:00,52.09,52.15,52.09,52.12,7335.0,48.9749,49.0313,48.9749,49.0031,7335.0
2022-11-03 13:20:00,52.12,52.13,52.04,52.04,30329.0,49.0031,49.0125,48.9279,48.9279,30329.0
2022-11-03 13:25:00,52.03,52.06,52.03,52.05,6526.0,48.9185,48.9467,48.9185,48.9373,6526.0
2022-11-03 13:30:00,52.05,52.07,52.05,52.05,7158.0,48.9373,48.9561,48.9373,48.9373,7158.0
2022-11-03 13:35:00,52.05,52.1,52.05,52.1,4695.0,48.9373,48.9843,48.9373,48.9843,4695.0
2022-11-03 13:40:00,52.1,52.11,52.07,52.09,11604.0,48.9843,48.9937,48.9561,48.9749,11604.0
2022-11-03 13:45:00,52.08,52.13,52.07,52.13,13380.0,48.9655,49.0125,48.9561,49.0125,13380.0
2022-11-03 13:50:00,52.13,52.13,52.09,52.11,16264.0,49.0125,49.0125,48.9749,48.9937,16264.0
2022-11-03 13:55:00,52.1,52.12,52.07,52.09,22191.0,48.9843,49.0031,48.9561,48.9749,22191.0
2022-11-03 14:00:00,52.1,52.1,52.06,52.07,15681.0,48.9843,48.9843,48.9467,48.9561,15681.0
2022-11-03 14:05:00,52.08,52.1,52.07,52.07,29280.0,48.9655,48.9843,48.9561,48.9561,29280.0
2022-11-03 14:10:00,52.08,52.08,52.03,52.05,54277.0,48.9655,48.9655,48.9185,48.9373,54277.0
2022-11-03 14:15:00,52.05,52.07,52.03,52.05,32546.0,48.9373,48.9561,48.9185,48.9373,32546.0
2022-11-03 14:20:00,52.05,52.14,52.05,52.12,10259.0,48.9373,49.0219,48.9373,49.0031,10259.0
2022-11-03 14:25:00,52.13,52.16,52.12,52.15,14494.0,49.0125,49.0407,49.0031,49.0313,14494.0
2022-11-03 14:30:00,52.15,52.2,52.13,52.14,35122.0,49.0313,49.0783,49.0125,49.0219,35122.0
2022-11-03 14:35:00,52.14,52.16,52.12,52.16,23486.0,49.0219,49.0407,49.0031,49.0407,23486.0
2022-11-03 14:40:00,52.15,52.17,52.12,52.14,16629.0,49.0313,49.0501,49.0031,49.0219,16629.0
2022-11-03 14:45:00,52.13,52.19,52.13,52.19,26258.0,49.0125,49.0689,49.0125,49.0689,26258.0
2022-11-03 14:50:00,52.18,52.19,52.17,52.19,13457.0,49.0595,49.0689,49.0501,49.0689,13457.0
2022-11-03 14:55:00,52.19,52.21,52.17,52.2,11261.0,49.0689,49.0877,49.0501,49.0783,11261.0
2022-11-03 15:00:00,52.2,52.22,52.19,52.21,16513.0,49.0783,49.0971,49.0689,49.0877,16513.0
2022-11-03 15:05:00,52.21,52.22,52.18,52.18,31051.0,49.0877,49.0971,49.0595,49.0595,31051.0
2022-11-03 15:10:00,52.19,52.21,52.17,52.19,33392.0,49.0689,49.0877,49.0501,49.0689,33392.0
2022-11-03 15:15:00,52.19,52.21,52.18,52.18,8505.0,49.0689,49.0877,49.0595,49.0595,8505.0
2022-11-03 15:20:00,52.19,52.22,52.18,52.21,42697.0,49.0689,49.0971,49.0595,49.0877,42697.0
2022-11-03 15:25:00,52.21,52.22,52.2,52.22,13907.0,49.0877,49.0971,49.0783,49.0971,13907.0
2022-11-03 15:30:00,52.22,52.24,52.2,52.23,32978.0,49.0971,49.1159,49.0783,49.1065,32978.0
2022-11-03 15:35:00,52.23,52.23,52.17,52.18,123073.0,49.1065,49.1065,49.0501,49.0595,123073.0
2022-11-03 15:40:00,52.18,52.19,52.15,52.16,31913.0,49.0595,49.0689,49.0313,49.0407,31913.0
2022-11-03 15:45:00,52.17,52.18,52.13,52.13,64274.0,49.0501,49.0595,49.0125,49.0125,64274.0
2022-11-03 15:50:00,52.14,52.14,52.05,52.06,80584.0,49.0219,49.0219,48.9373,48.9467,80584.0
2022-11-03 15:55:00,52.05,52.06,51.98,52.03,203991.0,48.9373,48.9467,48.8715,48.9185,203991.0
2022-11-04 09:30:00,53.55,53.69,53.47,53.47,120665.0,50.3476,50.4792,50.2723,50.2723,120665.0
2022-11-04 09:35:00,53.48,53.52,53.38,53.41,121412.0,50.2818,50.3194,50.1877,50.2159,121412.0
2022-11-04 09:40:00,53.42,53.42,53.13,53.14,178841.0,50.2253,50.2253,49.9527,49.9621,178841.0
2022-11-04 09:45:00,53.14,53.24,53.13,53.17,85644.0,49.9621,50.0561,49.9527,49.9903,85644.0
2022-11-04 09:50:00,53.17,53.29,53.13,53.25,108904.0,49.9903,50.1031,49.9527,50.0655,108904.0
2022-11-04 09:55:00,53.25,53.41,53.23,53.4,76335.0,50.0655,50.2159,50.0467,50.2065,76335.0
2022-11-04 10:00:00,53.4,53.43,53.35,53.41,103943.0,50.2065,50.2347,50.1595,50.2159,103943.0
2022-11-04 10:05:00,53.41,53.53,53.39,53.5,87706.0,50.2159,50.3288,50.1971,50.3006,87706.0
2022-11-04 10:10:00,53.5,53.61,53.48,53.6,58546.0,50.3006,50.404,50.2818,50.3946,58546.0
2022-11-04 10:15:00,53.6,53.66,53.54,53.54,89497.0,50.3946,50.451,50.3382,50.3382,89497.0
2022-11-04 10:20:00,53.54,53.72,53.53,53.72,40662.0,50.3382,50.5074,50.3288,50.5074,40662.0
2022-11-04 10:25:00,53.73,53.79,53.71,53.76,27661.0,50.5168,50.5732,50.498,50.545,27661.0
2022-11-04 10:30:00,53.76,53.82,53.74,53.79,53618.0,50.545,50.6014,50.5262,50.5732,53618.0
2022-11-04 10:35:00,53.79,53.81,53.74,53.79,54855.0,50.5732,50.592,50.5262,50.5732,54855.0
2022-11-04 10:40:00,53.79,53.87,53.76,53.77,54588.0,50.5732,50.6484,50.545,50.5544,54588.0
2022-11-04 10:45:00,53.79,53.83,53.74,53.83,49003.0,50.5732,50.6108,50.5262,50.6108,49003.0
2022-11-04 10:50:00,53.82,53.84,53.66,53.72,43854.0,50.6014,50.6202,50.451,50.5074,43854.0
2022-11-04 10:55:00,53.72,53.75,53.68,53.71,25325.0,50.5074,50.5356,50.4698,50.498,25325.0
2022-11-04 11:00:00,53.71,53.75,53.65,53.66,22319.0,50.498,50.5356,50.4416,50.451,22319.0
2022-11-04 11:05:00,53.63,53.63,53.53,53.58,29112.0,50.4228,50.4228,50.3288,50.3758,29112.0
2022-11-04 11:10:00,53.58,53.66,53.58,53.64,75756.0,50.3758,50.451,50.3758,50.4322,75756.0
2022-11-04 11:15:00,53.63,53.66,53.61,53.62,21372.0,50.4228,50.451,50.404,50.4134,21372.0
2022-11-04 11:20:00,53.61,53.67,53.61,53.63,30408.0,50.404,50.4604,50.404,50.4228,30408.0
2022-11-04 11:25:00,53.64,53.65,53.39,53.39,31540.0,50.4322,50.4416,50.1971,50.1971,31540.0
2022-11-04 11:30:00,53.39,53.51,53.38,53.48,22219.0,50.1971,50.31,50.1877,50.2818,22219.0
2022-11-04 11:35:00,53.49,53.52,53.41,53.42,41940.0,50.2912,50.3194,50.2159,50.2253,41940.0
2022-11-04 11:40:00,53.42,53.42,53.36,53.38,28341.0,50.2253,50.2253,50.1689,50.1877,28341.0
2022-11-04 11:45:00,53.37,53.4,53.36,53.38,26986.0,50.1783,50.2065,50.1689,50.1877,26986.0
2022-11-04 11:50:00,53.37,53.37,53.24,53.3,53900.0,50.1783,50.1783,50.0561,50.1125,53900.0
2022-11-04 11:55:00,53.3,53.35,53.28,53.3,21251.0,50.1125,50.1595,50.0937,50.1125,21251.0
2022-11-04 12:00:00,53.3,53.34,53.2,53.23,35690.0,50.1125,50.1501,50.0185,50.0467,35690.0
2022-11-04 12:05:00,53.23,53.36,53.22,53.36,30059.0,50.0467,50.1689,50.0373,50.1689,30059.0
2022-11-04 12:10:00,53.34,53.35,53.29,53.35,34443.0,50.1501,50.1595,50.1031,50.1595,34443.0
2022-11-04 12:15:00,53.35,53.46,53.33,53.43,82674.0,50.1595,50.2629,50.1407,50.2347,82674.0
2022-11-04 12:20:00,53.42,53.43,53.36,53.39,21098.0,50.2253,50.2347,50.1689,50.1971,21098.0
2022-11-04 12:25:00,53.39,53.49,53.39,53.46,15971.0,50.1971,50.2912,50.1971,50.2629,15971.0
2022-11-04 12:30:00,53.45,53.48,53.4,53.47,10415.0,50.2535,50.2818,50.2065,50.2723,10415.0
2022-11-04 12:35:00,53.46,53.46,53.36,53.36,11023.0,50.2629,50.2629,50.1689,50.1689,11023.0
2022-11-04 12:40:00,53.35,53.38,53.28,53.34,34069.0,50.1595,50.1877,50.0937,50.1501,34069.0
2022-11-04 12:45:00,53.35,53.36,53.3,53.32,15337.0,50.1595,50.1689,50.1125,50.1313,15337.0
2022-11-04 12:50:00,53.31,53.38,53.26,53.34,14345.0,50.1219,50.1877,50.0749,50.1501,14345.0
2022-11-04 12:55:00,53.34,53.34,53.27,53.31,20079.0,50.1501,50.1501,50.0843,50.1219,20079.0
2022-11-04 13:00:00,53.3,53.32,53.26,53.32,24959.0,50.1125,50.1313,50.0749,50.1313,24959.0
2022-11-04 13:05:00,53.32,53.41,53.28,53.29,68688.0,50.1313,50.2159,50.0937,50.1031,68688.0
2022-11-04 13:10:00,53.29,53.46,53.29,53.4,164961.0,50.1031,50.2629,50.1031,50.2065,164961.0
2022-11-04 13:15:00,53.4,53.42,53.37,53.42,27359.0,50.2065,50.2253,50.1783,50.2253,27359.0
2022-11-04 13:20:00,53.43,53.44,53.37,53.43,10212.0,50.2347,50.2441,50.1783,50.2347,10212.0
2022-11-04 13:25:00,53.42,53.44,53.38,53.4,22557.0,50.2253,50.2441,50.1877,50.2065,22557.0
2022-11-04 13:30:00,53.4,53.42,53.35,53.38,58876.0,50.2065,50.2253,50.1595,50.1877,58876.0
2022-11-04 13:35:00,53.37,53.43,53.37,53.38,40338.0,50.1783,50.2347,50.1783,50.1877,40338.0
2022-11-04 13:40:00,53.37,53.4,53.35,53.38,20860.0,50.1783,50.2065,50.1595,50.1877,20860.0
2022-11-04 13:45:00,53.38,53.42,53.36,53.41,13516.0,50.1877,50.2253,50.1689,50.2159,13516.0
2022-11-04 13:50:00,53.41,53.43,53.38,53.43,12622.0,50.2159,50.2347,50.1877,50.2347,12622.0
2022-11-04 13:55:00,53.42,53.43,53.38,53.43,27266.0,50.2253,50.2347,50.1877,50.2347,27266.0
2022-11-04 14:00:00,53.43,53.45,53.41,53.41,30568.0,50.2347,50.2535,50.2159,50.2159,30568.0
2022-11-04 14:05:00,53.4,53.4,53.34,53.37,10867.0,50.2065,50.2065,50.1501,50.1783,10867.0
2022-11-04 14:10:00,53.36,53.41,53.36,53.41,6161.0,50.1689,50.2159,50.1689,50.2159,6161.0
2022-11-04 14:15:00,53.41,53.48,53.37,53.47,9686.0,50.2159,50.2818,50.1783,50.2723,9686.0
2022-11-04 14:20:00,53.47,53.5,53.45,53.5,49879.0,50.2723,50.3006,50.2535,50.3006,49879.0
2022-11-04 14:25:00,53.5,53.54,53.47,53.48,20213.0,50.3006,50.3382,50.2723,50.2818,20213.0
2022-11-04 14:30:00,53.49,53.52,53.48,53.5,12605.0,50.2912,50.3194,50.2818,50.3006,12605.0
2022-11-04 14:35:00,53.5,53.55,53.49,53.53,16992.0,50.3006,50.3476,50.2912,50.3288,16992.0
2022-11-04 14:40:00,53.53,53.63,53.53,53.63,15844.0,50.3288,50.4228,50.3288,50.4228,15844.0
2022-11-04 14:45:00,53.63,53.63,53.55,53.56,16193.0,50.4228,50.4228,50.3476,50.357,16193.0
2022-11-04 14:50:00,53.56,53.62,53.56,53.61,8082.0,50.357,50.4134,50.357,50.404,8082.0
2022-11-04 14:55:00,53.61,53.67,53.6,53.63,13206.0,50.404,50.4604,50.3946,50.4228,13206.0
2022-11-04 15:00:00,53.63,53.65,53.61,53.62,18086.0,50.4228,50.4416,50.404,50.4134,18086.0
2022-11-04 15:05:00,53.62,53.66,53.61,53.65,53531.0,50.4134,50.451,50.404,50.4416,53531.0
2022-11-04 15:10:00,53.66,53.72,53.66,53.7,65507.0,50.451,50.5074,50.451,50.4886,65507.0
2022-11-04 15:15:00,53.71,53.73,53.67,53.69,33530.0,50.498,50.5168,50.4604,50.4792,33530.0
2022-11-04 15:20:00,53.68,53.68,53.62,53.65,49605.0,50.4698,50.4698,50.4134,50.4416,49605.0
2022-11-04 15:25:00,53.65,53.69,53.65,53.67,23994.0,50.4416,50.4792,50.4416,50.4604,23994.0
2022-11-04 15:30:00,53.67,53.74,53.64,53.73,59844.0,50.4604,50.5262,50.4322,50.5168,59844.0
2022-11-04 15:35:00,53.74,53.76,53.71,53.76,55187.0,50.5262,50.545,50.498,50.545,55187.0
2022-11-04 15:40:00,53.76,53.81,53.73,53.8,28637.0,50.545,50.592,50.5168,50.5826,28637.0
2022-11-04 15:45:00,53.8,53.85,53.8,53.82,47754.0,50.5826,50.6296,50.5826,50.6014,47754.0
2022-11-04 15:50:00,53.83,53.84,53.78,53.83,113512.0,50.6108,50.6202,50.5638,50.6108,113512.0
2022-11-04 15:55:00,53.83,53.97,53.83,53.92,570556.0,50.6108,50.7424,50.6108,50.6954,570556.0
2022-11-07 09:30:00,54.8,54.96,54.75,54.75,179692.0,51.5228,51.6732,51.4758,51.4758,179692.0
2022-11-07 09:35:00,54.76,54.77,54.66,54.68,119686.0,51.4852,51.4946,51.3912,51.41,119686.0
2022-11-07 09:40:00,54.69,54.74,54.68,54.71,59291.0,51.4194,51.4664,51.41,51.4382,59291.0
2022-11-07 09:45:00,54.71,54.74,54.65,54.68,88167.0,51.4382,51.4664,51.3818,51.41,88167.0
2022-11-07 09:50:00,54.67,54.75,54.61,54.61,111878.0,51.4006,51.4758,51.3442,51.3442,111878.0
2022-11-07 09:55:00,54.63,54.68,54.6,54.64,38250.0,51.363,51.41,51.3348,51.3724,38250.0
2022-11-07 10:00:00,54.64,54.75,54.64,54.7,30911.0,51.3724,51.4758,51.3724,51.4288,30911.0
2022-11-07 10:05:00,54.7,54.72,54.64,54.68,15408.0,51.4288,51.4476,51.3724,51.41,15408.0
2022-11-07 10:10:00,54.68,54.7,54.63,54.7,19820.0,51.41,51.4288,51.363,51.4288,19820.0
2022-11-07 10:15:00,54.69,54.76,54.67,54.7,16061.0,51.4194,51.4852,51.4006,51.4288,16061.0
2022-11-07 10:20:00,54.69,54.7,54.59,54.6,38581.0,51.4194,51.4288,51.3254,51.3348,38581.0
2022-11-07 10:25:00,54.62,54.62,54.53,54.6,29469.0,51.3536,51.3536,51.269,51.3348,29469.0
2022-11-07 10:30:00,54.6,54.63,54.55,54.59,40007.0,51.3348,51.363,51.2878,51.3254,40007.0
2022-11-07 10:35:00,54.6,54.64,54.54,54.55,17321.0,51.3348,51.3724,51.2784,51.2878,17321.0
2022-11-07 10:40:00,54.55,54.58,54.53,54.58,41757.0,51.2878,51.316,51.269,51.316,41757.0
2022-11-07 10:45:00,54.57,54.6,54.51,54.54,15200.0,51.3066,51.3348,51.2502,51.2784,15200.0
2022-11-07 10:50:00,54.53,54.62,54.52,54.6,11128.0,51.269,51.3536,51.2596,51.3348,11128.0
2022-11-07 10:55:00,54.6,54.61,54.58,54.6,18797.0,51.3348,51.3442,51.316,51.3348,18797.0
2022-11-07 11:00:00,54.61,54.61,54.54,54.58,11059.0,51.3442,51.3442,51.2784,51.316,11059.0
2022-11-07 11:05:00,54.57,54.58,54.46,54.52,21596.0,51.3066,51.316,51.2031,51.2596,21596.0
2022-11-07 11:10:00,54.51,54.51,54.42,54.44,14559.0,51.2502,51.2502,51.1655,51.1843,14559.0
2022-11-07 11:15:00,54.45,54.55,54.44,54.52,18624.0,51.1937,51.2878,51.1843,51.2596,18624.0
2022-11-07 11:20:00,54.53,54.55,54.51,54.54,9294.0,51.269,51.2878,51.2502,51.2784,9294.0
2022-11-07 11:25:00,54.54,54.57,54.51,54.57,10985.0,51.2784,51.3066,51.2502,51.3066,10985.0
2022-11-07 11:30:00,54.56,54.57,54.52,54.54,15278.0,51.2972,51.3066,51.2596,51.2784,15278.0
2022-11-07 11:35:00,54.54,54.55,54.5,54.5,10400.0,51.2784,51.2878,51.2408,51.2408,10400.0
2022-11-07 11:40:00,54.48,54.49,54.34,54.34,41014.0,51.2219,51.2314,51.0903,51.0903,41014.0
2022-11-07 11:45:00,54.35,54.39,54.33,54.37,52283.0,51.0997,51.1373,51.0809,51.1185,52283.0
2022-11-07 11:50:00,54.38,54.4,54.36,54.39,20522.0,51.1279,51.1467,51.1091,51.1373,20522.0
2022-11-07 11:55:00,54.39,54.41,54.37,54.37,18389.0,51.1373,51.1561,51.1185,51.1185,18389.0
2022-11-07 12:00:00,54.37,54.4,54.33,54.39,34003.0,51.1185,51.1467,51.0809,51.1373,34003.0
2022-11-07 12:05:00,54.38,54.52,54.36,54.51,20383.0,51.1279,51.2596,51.1091,51.2502,20383.0
2022-11-07 12:10:00,54.5,54.57,54.49,54.52,30584.0,51.2408,51.3066,51.2314,51.2596,30584.0
2022-11-07 12:15:00,54.51,54.55,54.5,54.55,7398.0,51.2502,51.2878,51.2408,51.2878,7398.0
2022-11-07 12:20:00,54.54,54.58,54.51,54.58,10695.0,51.2784,51.316,51.2502,51.316,10695.0
2022-11-07 12:25:00,54.57,54.57,54.54,54.57,6301.0,51.3066,51.3066,51.2784,51.3066,6301.0
2022-11-07 12:30:00,54.57,54.61,54.56,54.6,8477.0,51.3066,51.3442,51.2972,51.3348,8477.0
2022-11-07 12:35:00,54.59,54.59,54.53,54.53,5026.0,51.3254,51.3254,51.269,51.269,5026.0
2022-11-07 12:40:00,54.54,54.55,54.51,54.55,11747.0,51.2784,51.2878,51.2502,51.2878,11747.0
2022-11-07 12:45:00,54.53,54.57,54.51,54.53,5411.0,51.269,51.3066,51.2502,51.269,5411.0
2022-11-07 12:50:00,54.53,54.53,54.49,54.51,13185.0,51.269,51.269,51.2314,51.2502,13185.0
2022-11-07 12:55:00,54.51,54.54,54.5,54.53,6542.0,51.2502,51.2784,51.2408,51.269,6542.0
2022-11-07 13:00:00,54.54,54.59,54.53,54.57,9640.0,51.2784,51.3254,51.269,51.3066,9640.0
2022-11-07 13:05:00,54.58,54.61,54.56,54.61,3227.0,51.316,51.3442,51.2972,51.3442,3227.0
2022-11-07 13:10:00,54.62,54.65,54.61,54.63,8095.0,51.3536,51.3818,51.3442,51.363,8095.0
2022-11-07 13:15:00,54.64,54.65,54.61,54.64,4217.0,51.3724,51.3818,51.3442,51.3724,4217.0
2022-11-07 13:20:00,54.64,54.64,54.61,54.62,5842.0,51.3724,51.3724,51.3442,51.3536,5842.0
2022-11-07 13:25:00,54.61,54.62,54.59,54.62,23386.0,51.3442,51.3536,51.3254,51.3536,23386.0
2022-11-07 13:30:00,54.62,54.64,54.6,54.61,6637.0,51.3536,51.3724,51.3348,51.3442,6637.0
2022-11-07 13:35:00,54.61,54.62,54.59,54.6,14948.0,51.3442,51.3536,51.3254,51.3348,14948.0
2022-11-07 13:40:00,54.6,54.61,54.57,54.6,7491.0,51.3348,51.3442,51.3066,51.3348,7491.0
2022-11-07 13:45:00,54.61,54.63,54.6,54.62,11504.0,51.3442,51.363,51.3348,51.3536,11504.0
2022-11-07 13:50:00,54.62,54.63,54.6,54.63,6019.0,51.3536,51.363,51.3348,51.363,6019.0
2022-11-07 13:55:00,54.63,54.63,54.61,54.62,6300.0,51.363,51.363,51.3442,51.3536,6300.0
2022-11-07 14:00:00,54.63,54.66,54.63,54.66,2000.0,51.363,51.3912,51.363,51.3912,2000.0
2022-11-07 14:05:00,54.65,54.65,54.6,54.64,9667.0,51.3818,51.3818,51.3348,51.3724,9667.0
2022-11-07 14:10:00,54.63,54.69,54.63,54.69,6189.0,51.363,51.4194,51.363,51.4194,6189.0
2022-11-07 14:15:00,54.69,54.72,54.69,54.72,12728.0,51.4194,51.4476,51.4194,51.4476,12728.0
2022-11-07 14:20:00,54.73,54.74,54.72,54.73,4687.0,51.457,51.4664,51.4476,51.457,4687.0
2022-11-07 14:25:00,54.75,54.76,54.73,54.74,2920.0,51.4758,51.4852,51.457,51.4664,2920.0
2022-11-07 14:30:00,54.74,54.77,54.73,54.76,13927.0,51.4664,51.4946,51.457,51.4852,13927.0
2022-11-07 14:35:00,54.76,54.78,54.76,54.77,2232.0,51.4852,51.504,51.4852,51.4946,2232.0
2022-11-07 14:40:00,54.78,54.78,54.74,54.76,12597.0,51.504,51.504,51.4664,51.4852,12597.0
2022-11-07 14:45:00,54.76,54.76,54.74,54.75,8386.0,51.4852,51.4852,51.4664,51.4758,8386.0
2022-11-07 14:50:00,54.75,54.75,54.71,54.73,16788.0,51.4758,51.4758,51.4382,51.457,16788.0
2022-11-07 14:55:00,54.73,54.74,54.69,54.71,30076.0,51.457,51.4664,51.4194,51.4382,30076.0
2022-11-07 15:00:00,54.71,54.73,54.7,54.71,7436.0,51.4382,51.457,51.4288,51.4382,7436.0
2022-11-07 15:05:00,54.72,54.72,54.68,54.72,6864.0,51.4476,51.4476,51.41,51.4476,6864.0
2022-11-07 15:10:00,54.7,54.74,54.67,54.73,17453.0,51.4288,51.4664,51.4006,51.457,17453.0
2022-11-07 15:15:00,54.75,54.78,54.74,54.78,12233.0,51.4758,51.504,51.4664,51.504,12233.0
2022-11-07 15:20:00,54.77,54.78,54.74,54.78,15867.0,51.4946,51.504,51.4664,51.504,15867.0
2022-11-07 15:25:00,54.78,54.79,54.76,54.79,22454.0,51.504,51.5134,51.4852,51.5134,22454.0
2022-11-07 15:30:00,54.79,54.8,54.77,54.77,17906.0,51.5134,51.5228,51.4946,51.4946,17906.0
2022-11-07 15:35:00,54.77,54.78,54.73,54.75,42924.0,51.4946,51.504,51.457,51.4758,42924.0
2022-11-07 15:40:00,54.75,54.76,54.72,54.73,17883.0,51.4758,51.4852,51.4476,51.457,17883.0
2022-11-07 15:45:00,54.73,54.74,54.71,54.73,33696.0,51.457,51.4664,51.4382,51.457,33696.0
2022-11-07 15:50:00,54.74,54.74,54.71,54.71,95922.0,51.4664,51.4664,51.4382,51.4382,95922.0
2022-11-07 15:55:00,54.72,54.74,54.64,54.73,124352.0,51.4476,51.4664,51.3724,51.457,124352.0
2022-11-08 09:30:00,55.86,55.92,55.78,55.85,173377.0,52.5194,52.5758,52.4442,52.51,173377.0
2022-11-08 09:35:00,55.85,55.85,55.77,55.8,47508.0,52.51,52.51,52.4348,52.463,47508.0
2022-11-08 09:40:00,55.8,55.81,55.77,55.8,49322.0,52.463,52.4724,52.4348,52.463,49322.0
2022-11-08 09:45:00,55.81,55.81,55.74,55.79,28402.0,52.4724,52.4724,52.4066,52.4536,28402.0
2022-11-08 09:50:00,55.79,55.86,55.78,55.86,26208.0,52.4536,52.5194,52.4442,52.5194,26208.0
2022-11-08 09:55:00,55.86,55.89,55.84,55.84,57562.0,52.5194,52.5476,52.5006,52.5006,57562.0
2022-11-08 10:00:00,55.84,55.87,55.79,55.84,216842.0,52.5006,52.5288,52.4536,52.5006,216842.0
2022-11-08 10:05:00,55.85,55.92,55.85,55.92,31442.0,52.51,52.5758,52.51,52.5758,31442.0
2022-11-08 10:10:00,55.92,55.98,55.9,55.93,63729.0,52.5758,52.6322,52.557,52.5852,63729.0
2022-11-08 10:15:00,55.93,56.05,55.92,56.03,55461.0,52.5852,52.6981,52.5758,52.6793,55461.0
2022-11-08 10:20:00,56.04,56.06,56.0,56.01,14851.0,52.6887,52.7075,52.651,52.6605,14851.0
2022-11-08 10:25:00,56.02,56.04,55.95,55.96,19798.0,52.6699,52.6887,52.604,52.6134,19798.0
2022-11-08 10:30:00,55.97,56.06,55.95,56.05,17350.0,52.6228,52.7075,52.604,52.6981,17350.0
2022-11-08 10:35:00,56.05,56.09,56.05,56.06,19660.0,52.6981,52.7357,52.6981,52.7075,19660.0
2022-11-08 10:40:00,56.06,56.1,56.01,56.09,27878.0,52.7075,52.7451,52.6605,52.7357,27878.0
2022-11-08 10:45:00,56.11,56.18,56.1,56.15,35771.0,52.7545,52.8203,52.7451,52.7921,35771.0
2022-11-08 10:50:00,56.16,56.16,56.08,56.09,33937.0,52.8015,52.8015,52.7263,52.7357,33937.0
2022-11-08 10:55:00,56.11,56.12,56.09,56.12,10620.0,52.7545,52.7639,52.7357,52.7639,10620.0
2022-11-08 11:00:00,56.11,56.12,56.07,56.09,21170.0,52.7545,52.7639,52.7169,52.7357,21170.0
2022-11-08 11:05:00,56.09,56.13,56.07,56.13,19168.0,52.7357,52.7733,52.7169,52.7733,19168.0
2022-11-08 11:10:00,56.13,56.18,56.13,56.17,27544.0,52.7733,52.8203,52.7733,52.8109,27544.0
2022-11-08 11:15:00,56.18,56.22,56.16,56.16,58414.0,52.8203,52.8579,52.8015,52.8015,58414.0
2022-11-08 11:20:00,56.17,56.19,56.13,56.18,41270.0,52.8109,52.8297,52.7733,52.8203,41270.0
2022-11-08 11:25:00,56.19,56.2,56.16,56.18,17653.0,52.8297,52.8391,52.8015,52.8203,17653.0
2022-11-08 11:30:00,56.19,56.26,56.18,56.23,161572.0,52.8297,52.8955,52.8203,52.8673,161572.0
2022-11-08 11:35:00,56.23,56.27,56.22,56.27,25590.0,52.8673,52.9049,52.8579,52.9049,25590.0
2022-11-08 11:40:00,56.26,56.28,56.24,56.26,52037.0,52.8955,52.9143,52.8767,52.8955,52037.0
2022-11-08 11:45:00,56.25,56.25,56.21,56.23,58676.0,52.8861,52.8861,52.8485,52.8673,58676.0
2022-11-08 11:50:00,56.23,56.28,56.21,56.28,32621.0,52.8673,52.9143,52.8485,52.9143,32621.0
2022-11-08 11:55:00,56.27,56.27,56.24,56.26,79649.0,52.9049,52.9049,52.8767,52.8955,79649.0
2022-11-08 12:00:00,56.26,56.27,56.22,56.24,143125.0,52.8955,52.9049,52.8579,52.8767,143125.0
2022-11-08 12:05:00,56.23,56.25,56.21,56.23,23118.0,52.8673,52.8861,52.8485,52.8673,23118.0
2022-11-08 12:10:00,56.23,56.25,56.18,56.19,40718.0,52.8673,52.8861,52.8203,52.8297,40718.0
2022-11-08 12:15:00,56.19,56.21,56.17,56.19,28107.0,52.8297,52.8485,52.8109,52.8297,28107.0
2022-11-08 12:20:00,56.19,56.23,56.18,56.22,7897.0,52.8297,52.8673,52.8203,52.8579,7897.0
2022-11-08 12:25:00,56.22,56.26,56.21,56.25,18562.0,52.8579,52.8955,52.8485,52.8861,18562.0
2022-11-08 12:30:00,56.25,56.25,56.21,56.22,11080.0,52.8861,52.8861,52.8485,52.8579,11080.0
2022-11-08 12:35:00,56.22,56.23,56.19,56.22,10859.0,52.8579,52.8673,52.8297,52.8579,10859.0
2022-11-08 12:40:00,56.23,56.26,56.22,56.25,13992.0,52.8673,52.8955,52.8579,52.8861,13992.0
2022-11-08 12:45:00,56.26,56.26,56.21,56.23,14840.0,52.8955,52.8955,52.8485,52.8673,14840.0
2022-11-08 12:50:00,56.23,56.24,56.17,56.19,23942.0,52.8673,52.8767,52.8109,52.8297,23942.0
2022-11-08 12:55:00,56.19,56.26,56.18,56.24,565301.0,52.8297,52.8955,52.8203,52.8767,565301.0
2022-11-08 13:00:00,56.23,56.29,56.22,56.29,33861.0,52.8673,52.9237,52.8579,52.9237,33861.0
2022-11-08 13:05:00,56.29,56.3,56.25,56.3,28390.0,52.9237,52.9331,52.8861,52.9331,28390.0
2022-11-08 13:10:00,56.3,56.31,56.28,56.3,10422.0,52.9331,52.9425,52.9143,52.9331,10422.0
2022-11-08 13:15:00,56.29,56.31,56.25,56.26,18984.0,52.9237,52.9425,52.8861,52.8955,18984.0
2022-11-08 13:20:00,56.26,56.26,55.95,56.0,243687.0,52.8955,52.8955,52.604,52.651,243687.0
2022-11-08 13:25:00,56.0,56.01,55.83,55.87,61319.0,52.651,52.6605,52.4912,52.5288,61319.0
2022-11-08 13:30:00,55.86,55.95,55.77,55.95,51941.0,52.5194,52.604,52.4348,52.604,51941.0
2022-11-08 13:35:00,55.95,55.98,55.9,55.93,50469.0,52.604,52.6322,52.557,52.5852,50469.0
2022-11-08 13:40:00,55.93,56.0,55.93,55.94,66967.0,52.5852,52.651,52.5852,52.5946,66967.0
2022-11-08 13:45:00,55.97,56.05,55.95,55.98,35579.0,52.6228,52.6981,52.604,52.6322,35579.0
2022-11-08 13:50:00,55.99,56.01,55.9,55.93,52191.0,52.6416,52.6605,52.557,52.5852,52191.0
2022-11-08 13:55:00,55.93,55.95,55.8,55.83,51977.0,52.5852,52.604,52.463,52.4912,51977.0
2022-11-08 14:00:00,55.83,55.88,55.82,55.86,16288.0,52.4912,52.5382,52.4818,52.5194,16288.0
2022-11-08 14:05:00,55.86,55.87,55.8,55.8,39225.0,52.5194,52.5288,52.463,52.463,39225.0
2022-11-08 14:10:00,55.8,55.83,55.75,55.82,52906.0,52.463,52.4912,52.416,52.4818,52906.0
2022-11-08 14:15:00,55.83,55.86,55.81,55.82,35602.0,52.4912,52.5194,52.4724,52.4818,35602.0
2022-11-08 14:20:00,55.82,55.83,55.67,55.68,34819.0,52.4818,52.4912,52.3408,52.3502,34819.0
2022-11-08 14:25:00,55.68,55.68,55.55,55.56,30089.0,52.3502,52.3502,52.228,52.2374,30089.0
2022-11-08 14:30:00,55.57,55.59,55.51,55.57,41776.0,52.2468,52.2656,52.1904,52.2468,41776.0
2022-11-08 14:35:00,55.58,55.69,55.56,55.69,60142.0,52.2562,52.3596,52.2374,52.3596,60142.0
2022-11-08 14:40:00,55.68,55.76,55.67,55.74,61815.0,52.3502,52.4254,52.3408,52.4066,61815.0
2022-11-08 14:45:00,55.73,55.79,55.72,55.76,52723.0,52.3972,52.4536,52.3878,52.4254,52723.0
2022-11-08 14:50:00,55.76,55.83,55.74,55.8,27691.0,52.4254,52.4912,52.4066,52.463,27691.0
2022-11-08 14:55:00,55.79,55.81,55.74,55.76,26585.0,52.4536,52.4724,52.4066,52.4254,26585.0
2022-11-08 15:00:00,55.74,55.87,55.73,55.83,31411.0,52.4066,52.5288,52.3972,52.4912,31411.0
2022-11-08 15:05:00,55.83,55.89,55.8,55.83,76911.0,52.4912,52.5476,52.463,52.4912,76911.0
2022-11-08 15:10:00,55.84,55.89,55.83,55.88,31572.0,52.5006,52.5476,52.4912,52.5382,31572.0
2022-11-08 15:15:00,55.88,55.93,55.87,55.91,41269.0,52.5382,52.5852,52.5288,52.5664,41269.0
2022-11-08 15:20:00,55.92,55.93,55.88,55.91,44648.0,52.5758,52.5852,52.5382,52.5664,44648.0
2022-11-08 15:25:00,55.9,55.97,55.89,55.97,47633.0,52.557,52.6228,52.5476,52.6228,47633.0
2022-11-08 15:30:00,55.97,56.08,55.96,56.05,82603.0,52.6228,52.7263,52.6134,52.6981,82603.0
2022-11-08 15:35:00,56.06,56.07,56.0,56.0,48798.0,52.7075,52.7169,52.651,52.651,48798.0
2022-11-08 15:40:00,56.0,56.02,55.95,55.95,42544.0,52.651,52.6699,52.604,52.604,42544.0
2022-11-08 15:45:00,55.96,56.06,55.95,56.05,96731.0,52.6134,52.7075,52.604,52.6981,96731.0
2022-11-08 15:50:00,56.05,56.08,56.01,56.02,161202.0,52.6981,52.7263,52.6605,52.6699,161202.0
2022-11-08 15:55:00,56.01,56.02,55.86,55.91,186164.0,52.6605,52.6699,52.5194,52.5664,186164.0
2022-11-09 09:30:00,56.55,56.6,56.49,56.52,93579.0,53.1682,53.2152,53.1117,53.14,93579.0
2022-11-09 09:35:00,56.51,56.55,56.42,56.46,64115.0,53.1305,53.1682,53.0459,53.0835,64115.0
2022-11-09 09:40:00,56.46,56.52,56.45,56.51,55677.0,53.0835,53.14,53.0741,53.1305,55677.0
2022-11-09 09:45:00,56.5,56.61,56.49,56.58,34591.0,53.1211,53.2246,53.1117,53.1964,34591.0
2022-11-09 09:50:00,56.58,56.58,56.51,56.55,31111.0,53.1964,53.1964,53.1305,53.1682,31111.0
2022-11-09 09:55:00,56.55,56.58,56.5,56.52,49252.0,53.1682,53.1964,53.1211,53.14,49252.0
2022-11-09 10:00:00,56.52,56.66,56.5,56.65,48479.0,53.14,53.2716,53.1211,53.2622,48479.0
2022-11-09 10:05:00,56.67,56.7,56.6,56.67,261505.0,53.281,53.3092,53.2152,53.281,261505.0
2022-11-09 10:10:00,56.67,56.73,56.64,56.67,262408.0,53.281,53.3374,53.2528,53.281,262408.0
2022-11-09 10:15:00,56.67,56.71,56.58,56.66,56021.0,53.281,53.3186,53.1964,53.2716,56021.0
2022-11-09 10:20:00,56.66,56.69,56.57,56.61,99586.0,53.2716,53.2998,53.187,53.2246,99586.0
2022-11-09 10:25:00,56.62,56.63,56.45,56.47,49764.0,53.234,53.2434,53.0741,53.0929,49764.0
2022-11-09 10:30:00,56.47,56.5,56.32,56.37,90003.0,53.0929,53.1211,52.9519,52.9989,90003.0
2022-11-09 10:35:00,56.38,56.43,56.35,56.38,30518.0,53.0083,53.0553,52.9801,53.0083,30518.0
2022-11-09 10:40:00,56.38,56.41,56.29,56.37,42868.0,53.0083,53.0365,52.9237,52.9989,42868.0
2022-11-09 10:45:00,56.36,56.41,56.36,56.4,34801.0,52.9895,53.0365,52.9895,53.0271,34801.0
2022-11-09 10:50:00,56.4,56.41,56.35,56.35,16992.0,53.0271,53.0365,52.9801,52.9801,16992.0
2022-11-09 10:55:00,56.34,56.4,56.29,56.38,37711.0,52.9707,53.0271,52.9237,53.0083,37711.0
2022-11-09 11:00:00,56.39,56.45,56.39,56.42,12827.0,53.0177,53.0741,53.0177,53.0459,12827.0
2022-11-09 11:05:00,56.43,56.54,56.4,56.52,32693.0,53.0553,53.1588,53.0271,53.14,32693.0
2022-11-09 11:10:00,56.51,56.58,56.48,56.52,26951.0,53.1305,53.1964,53.1023,53.14,26951.0
2022-11-09 11:15:00,56.52,56.58,56.52,56.56,20735.0,53.14,53.1964,53.14,53.1776,20735.0
2022-11-09 11:20:00,56.56,56.58,56.51,56.53,27008.0,53.1776,53.1964,53.1305,53.1494,27008.0
2022-11-09 11:25:00,56.54,56.59,56.54,56.55,50295.0,53.1588,53.2058,53.1588,53.1682,50295.0
2022-11-09 11:30:00,56.55,56.56,56.49,56.5,42834.0,53.1682,53.1776,53.1117,53.1211,42834.0
2022-11-09 11:35:00,56.5,56.53,56.48,56.5,12888.0,53.1211,53.1494,53.1023,53.1211,12888.0
2022-11-09 11:40:00,56.5,56.61,56.5,56.6,22507.0,53.1211,53.2246,53.1211,53.2152,22507.0
2022-11-09 11:45:00,56.61,56.61,56.57,56.57,21960.0,53.2246,53.2246,53.187,53.187,21960.0
2022-11-09 11:50:00,56.57,56.6,56.56,56.56,20873.0,53.187,53.2152,53.1776,53.1776,20873.0
2022-11-09 11:55:00,56.56,56.58,56.5,56.52,13679.0,53.1776,53.1964,53.1211,53.14,13679.0
2022-11-09 12:00:00,56.52,56.55,56.51,56.54,14444.0,53.14,53.1682,53.1305,53.1588,14444.0
2022-11-09 12:05:00,56.55,56.55,56.49,56.52,26483.0,53.1682,53.1682,53.1117,53.14,26483.0
2022-11-09 12:10:00,56.52,56.52,56.46,56.46,10272.0,53.14,53.14,53.0835,53.0835,10272.0
2022-11-09 12:15:00,56.46,56.47,56.42,56.46,18127.0,53.0835,53.0929,53.0459,53.0835,18127.0
2022-11-09 12:20:00,56.45,56.47,56.39,56.4,13273.0,53.0741,53.0929,53.0177,53.0271,13273.0
2022-11-09 12:25:00,56.39,56.4,56.36,56.4,17686.0,53.0177,53.0271,52.9895,53.0271,17686.0
2022-11-09 12:30:00,56.39,56.45,56.39,56.45,11503.0,53.0177,53.0741,53.0177,53.0741,11503.0
2022-11-09 12:35:00,56.45,56.45,56.37,56.37,27469.0,53.0741,53.0741,52.9989,52.9989,27469.0
2022-11-09 12:40:00,56.37,56.41,56.36,56.37,92933.0,52.9989,53.0365,52.9895,52.9989,92933.0
2022-11-09 12:45:00,56.36,56.39,56.35,56.39,6732.0,52.9895,53.0177,52.9801,53.0177,6732.0
2022-11-09 12:50:00,56.39,56.42,56.38,56.39,7375.0,53.0177,53.0459,53.0083,53.0177,7375.0
2022-11-09 12:55:00,56.39,56.43,56.36,56.43,12808.0,53.0177,53.0553,52.9895,53.0553,12808.0
2022-11-09 13:00:00,56.42,56.45,56.32,56.34,39136.0,53.0459,53.0741,52.9519,52.9707,39136.0
2022-11-09 13:05:00,56.35,56.37,56.31,56.36,33272.0,52.9801,52.9989,52.9425,52.9895,33272.0
2022-11-09 13:10:00,56.37,56.39,56.3,56.39,31902.0,52.9989,53.0177,52.9331,53.0177,31902.0
2022-11-09 13:15:00,56.4,56.4,56.35,56.35,14149.0,53.0271,53.0271,52.9801,52.9801,14149.0
2022-11-09 13:20:00,56.35,56.36,56.3,56.3,11351.0,52.9801,52.9895,52.9331,52.9331,11351.0
2022-11-09 13:25:00,56.3,56.32,56.28,56.3,39142.0,52.9331,52.9519,52.9143,52.9331,39142.0
2022-11-09 13:30:00,56.3,56.3,56.21,56.21,52321.0,52.9331,52.9331,52.8485,52.8485,52321.0
2022-11-09 13:35:00,56.2,56.2,56.17,56.17,41316.0,52.8391,52.8391,52.8109,52.8109,41316.0
2022-11-09 13:40:00,56.17,56.2,56.15,56.16,27145.0,52.8109,52.8391,52.7921,52.8015,27145.0
2022-11-09 13:45:00,56.17,56.17,56.11,56.13,9103.0,52.8109,52.8109,52.7545,52.7733,9103.0
2022-11-09 13:50:00,56.13,56.13,56.1,56.12,5799.0,52.7733,52.7733,52.7451,52.7639,5799.0
2022-11-09 13:55:00,56.11,56.15,56.09,56.15,9670.0,52.7545,52.7921,52.7357,52.7921,9670.0
2022-11-09 14:00:00,56.15,56.15,56.09,56.13,15546.0,52.7921,52.7921,52.7357,52.7733,15546.0
2022-11-09 14:05:00,56.13,56.16,56.05,56.15,246539.0,52.7733,52.8015,52.6981,52.7921,246539.0
2022-11-09 14:10:00,56.15,56.19,56.12,56.16,109681.0,52.7921,52.8297,52.7639,52.8015,109681.0
2022-11-09 14:15:00,56.16,56.16,56.13,56.15,6516.0,52.8015,52.8015,52.7733,52.7921,6516.0
2022-11-09 14:20:00,56.15,56.15,56.08,56.08,10535.0,52.7921,52.7921,52.7263,52.7263,10535.0
2022-11-09 14:25:00,56.09,56.12,56.07,56.08,23333.0,52.7357,52.7639,52.7169,52.7263,23333.0
2022-11-09 14:30:00,56.08,56.08,55.99,55.99,37488.0,52.7263,52.7263,52.6416,52.6416,37488.0
2022-11-09 14:35:00,56.0,56.0,55.97,55.99,19812.0,52.651,52.651,52.6228,52.6416,19812.0
2022-11-09 14:40:00,55.99,56.06,55.96,56.04,17424.0,52.6416,52.7075,52.6134,52.6887,17424.0
2022-11-09 14:45:00,56.03,56.05,55.96,55.97,24697.0,52.6793,52.6981,52.6134,52.6228,24697.0
2022-11-09 14:50:00,55.97,55.98,55.93,55.96,11071.0,52.6228,52.6322,52.5852,52.6134,11071.0
2022-11-09 14:55:00,55.95,55.96,55.92,55.96,12362.0,52.604,52.6134,52.5758,52.6134,12362.0
2022-11-09 15:00:00,55.96,56.02,55.95,56.02,13756.0,52.6134,52.6699,52.604,52.6699,13756.0
2022-11-09 15:05:00,56.03,56.12,56.03,56.06,42037.0,52.6793,52.7639,52.6793,52.7075,42037.0
2022-11-09 15:10:00,56.06,56.07,56.03,56.03,45037.0,52.7075,52.7169,52.6793,52.6793,45037.0
2022-11-09 15:15:00,56.03,56.04,56.01,56.03,20761.0,52.6793,52.6887,52.6605,52.6793,20761.0
2022-11-09 15:20:00,56.02,56.03,55.96,55.97,33191.0,52.6699,52.6793,52.6134,52.6228,33191.0
2022-11-09 15:25:00,55.98,56.0,55.96,55.99,21354.0,52.6322,52.651,52.6134,52.6416,21354.0
2022-11-09 15:30:00,55.98,55.99,55.92,55.98,51674.0,52.6322,52.6416,52.5758,52.6322,51674.0
2022-11-09 15:35:00,55.98,55.99,55.93,55.93,46464.0,52.6322,52.6416,52.5852,52.5852,46464.0
2022-11-09 15:40:00,55.93,55.93,55.81,55.81,53642.0,52.5852,52.5852,52.4724,52.4724,53642.0
2022-11-09 15:45:00,55.82,55.86,55.79,55.81,126550.0,52.4818,52.5194,52.4536,52.4724,126550.0
2022-11-09 15:50:00,55.81,55.9,55.81,55.88,114814.0,52.4724,52.557,52.4724,52.5382,114814.0
2022-11-09 15:55:00,55.88,55.9,55.86,55.87,241256.0,52.5382,52.557,52.5194,52.5288,241256.0
2022-11-10 09:30:00,57.63,57.82,57.41,57.51,548823.0,54.1836,54.3622,53.9767,54.0707,548823.0
2022-11-10 09:35:00,57.51,57.63,57.42,57.47,182311.0,54.0707,54.1836,53.9861,54.0331,182311.0
2022-11-10 09:40:00,57.47,57.48,57.33,57.42,122611.0,54.0331,54.0425,53.9015,53.9861,122611.0
2022-11-10 09:45:00,57.42,57.59,57.41,57.58,90341.0,53.9861,54.146,53.9767,54.1366,90341.0
2022-11-10 09:50:00,57.61,57.67,57.57,57.67,68602.0,54.1648,54.2212,54.1272,54.2212,68602.0
2022-11-10 09:55:00,57.67,57.74,57.66,57.72,78137.0,54.2212,54.287,54.2118,54.2682,78137.0
2022-11-10 10:00:00,57.72,57.78,57.7,57.78,80145.0,54.2682,54.3246,54.2494,54.3246,80145.0
2022-11-10 10:05:00,57.78,57.87,57.73,57.84,35266.0,54.3246,54.4092,54.2776,54.381,35266.0
2022-11-10 10:10:00,57.84,57.87,57.76,57.76,132883.0,54.381,54.4092,54.3058,54.3058,132883.0
2022-11-10 10:15:00,57.75,57.82,57.72,57.74,63465.0,54.2964,54.3622,54.2682,54.287,63465.0
2022-11-10 10:20:00,57.74,57.82,57.64,57.78,157349.0,54.287,54.3622,54.193,54.3246,157349.0
2022-11-10 10:25:00,57.77,57.79,57.72,57.79,21867.0,54.3152,54.334,54.2682,54.334,21867.0
2022-11-10 10:30:00,57.8,57.8,57.72,57.76,29932.0,54.3434,54.3434,54.2682,54.3058,29932.0
2022-11-10 10:35:00,57.75,57.76,57.67,57.67,46131.0,54.2964,54.3058,54.2212,54.2212,46131.0
2022-11-10 10:40:00,57.67,57.79,57.64,57.74,103587.0,54.2212,54.334,54.193,54.287,103587.0
2022-11-10 10:45:00,57.73,57.83,57.71,57.8,28772.0,54.2776,54.3716,54.2588,54.3434,28772.0
2022-11-10 10:50:00,57.8,57.84,57.79,57.81,78077.0,54.3434,54.381,54.334,54.3528,78077.0
2022-11-10 10:55:00,57.81,57.86,57.78,57.86,42474.0,54.3528,54.3998,54.3246,54.3998,42474.0
2022-11-10 11:00:00,57.86,57.92,57.8,57.88,94825.0,54.3998,54.4562,54.3434,54.4186,94825.0
2022-11-10 11:05:00,57.88,57.93,57.85,57.87,51967.0,54.4186,54.4656,54.3904,54.4092,51967.0
2022-11-10 11:10:00,57.88,57.92,57.85,57.9,51480.0,54.4186,54.4562,54.3904,54.4374,51480.0
2022-11-10 11:15:00,57.91,57.91,57.76,57.79,87496.0,54.4468,54.4468,54.3058,54.334,87496.0
2022-11-10 11:20:00,57.79,57.91,57.76,57.84,94251.0,54.334,54.4468,54.3058,54.381,94251.0
2022-11-10 11:25:00,57.82,57.86,57.77,57.84,35002.0,54.3622,54.3998,54.3152,54.381,35002.0
2022-11-10 11:30:00,57.84,57.95,57.84,57.94,28097.0,54.381,54.4844,54.381,54.475,28097.0
2022-11-10 11:35:00,57.95,58.02,57.91,58.01,200893.0,54.4844,54.5502,54.4468,54.5408,200893.0
2022-11-10 11:40:00,58.01,58.02,57.96,57.96,44133.0,54.5408,54.5502,54.4938,54.4938,44133.0
2022-11-10 11:45:00,57.96,58.01,57.95,58.0,18126.0,54.4938,54.5408,54.4844,54.5314,18126.0
2022-11-10 11:50:00,58.0,58.04,58.0,58.02,13682.0,54.5314,54.5691,54.5314,54.5502,13682.0
2022-11-10 11:55:00,58.02,58.08,58.02,58.07,29630.0,54.5502,54.6067,54.5502,54.5973,29630.0
2022-11-10 12:00:00,58.07,58.07,58.01,58.03,19651.0,54.5973,54.5973,54.5408,54.5596,19651.0
2022-11-10 12:05:00,58.02,58.02,57.98,58.01,33325.0,54.5502,54.5502,54.5126,54.5408,33325.0
2022-11-10 12:10:00,58.01,58.01,57.94,57.94,15338.0,54.5408,54.5408,54.475,54.475,15338.0
2022-11-10 12:15:00,57.95,58.0,57.95,57.99,8131.0,54.4844,54.5314,54.4844,54.522,8131.0
2022-11-10 12:20:00,57.99,57.99,57.91,57.93,24264.0,54.522,54.522,54.4468,54.4656,24264.0
2022-11-10 12:25:00,57.93,57.94,57.9,57.9,14524.0,54.4656,54.475,54.4374,54.4374,14524.0
2022-11-10 12:30:00,57.91,57.91,57.81,57.85,24280.0,54.4468,54.4468,54.3528,54.3904,24280.0
2022-11-10 12:35:00,57.85,57.87,57.8,57.81,15084.0,54.3904,54.4092,54.3434,54.3528,15084.0
2022-11-10 12:40:00,57.81,57.88,57.79,57.88,34631.0,54.3528,54.4186,54.334,54.4186,34631.0
2022-11-10 12:45:00,57.88,57.88,57.77,57.8,38446.0,54.4186,54.4186,54.3152,54.3434,38446.0
2022-11-10 12:50:00,57.81,57.85,57.78,57.8,28433.0,54.3528,54.3904,54.3246,54.3434,28433.0
2022-11-10 12:55:00,57.78,57.85,57.78,57.79,17788.0,54.3246,54.3904,54.3246,54.334,17788.0
2022-11-10 13:00:00,57.8,57.92,57.8,57.9,67842.0,54.3434,54.4562,54.3434,54.4374,67842.0
2022-11-10 13:05:00,57.89,57.92,57.87,57.91,34846.0,54.428,54.4562,54.4092,54.4468,34846.0
2022-11-10 13:10:00,57.9,57.95,57.89,57.94,18449.0,54.4374,54.4844,54.428,54.475,18449.0
2022-11-10 13:15:00,57.95,57.98,57.94,57.96,52841.0,54.4844,54.5126,54.475,54.4938,52841.0
2022-11-10 13:20:00,57.96,57.98,57.9,57.91,32733.0,54.4938,54.5126,54.4374,54.4468,32733.0
2022-11-10 13:25:00,57.91,57.92,57.89,57.92,21502.0,54.4468,54.4562,54.428,54.4562,21502.0
2022-11-10 13:30:00,57.92,57.93,57.83,57.89,45300.0,54.4562,54.4656,54.3716,54.428,45300.0
2022-11-10 13:35:00,57.88,57.9,57.84,57.86,7553.0,54.4186,54.4374,54.381,54.3998,7553.0
2022-11-10 13:40:00,57.87,57.98,57.87,57.97,12821.0,54.4092,54.5126,54.4092,54.5032,12821.0
2022-11-10 13:45:00,57.98,58.07,57.98,58.02,180975.0,54.5126,54.5973,54.5126,54.5502,180975.0
2022-11-10 13:50:00,58.03,58.05,57.97,58.04,14753.0,54.5596,54.5785,54.5032,54.5691,14753.0
2022-11-10 13:55:00,58.03,58.07,58.02,58.03,12985.0,54.5596,54.5973,54.5502,54.5596,12985.0
2022-11-10 14:00:00,58.03,58.06,58.03,58.04,14853.0,54.5596,54.5879,54.5596,54.5691,14853.0
2022-11-10 14:05:00,58.04,58.05,58.02,58.04,12594.0,54.5691,54.5785,54.5502,54.5691,12594.0
2022-11-10 14:10:00,58.03,58.04,58.02,58.03,7028.0,54.5596,54.5691,54.5502,54.5596,7028.0
2022-11-10 14:15:00,58.03,58.04,58.0,58.0,13088.0,54.5596,54.5691,54.5314,54.5314,13088.0
2022-11-10 14:20:00,58.0,58.0,57.96,57.99,29752.0,54.5314,54.5314,54.4938,54.522,29752.0
2022-11-10 14:25:00,57.98,58.05,57.98,58.03,13540.0,54.5126,54.5785,54.5126,54.5596,13540.0
2022-11-10 14:30:00,58.02,58.02,57.99,58.01,22398.0,54.5502,54.5502,54.522,54.5408,22398.0
2022-11-10 14:35:00,58.0,58.08,58.0,58.06,36954.0,54.5314,54.6067,54.5314,54.5879,36954.0
2022-11-10 14:40:00,58.05,58.08,58.04,58.06,31796.0,54.5785,54.6067,54.5691,54.5879,31796.0
2022-11-10 14:45:00,58.05,58.08,58.05,58.08,70789.0,54.5785,54.6067,54.5785,54.6067,70789.0
2022-11-10 14:50:00,58.08,58.16,58.07,58.15,36114.0,54.6067,54.6819,54.5973,54.6725,36114.0
2022-11-10 14:55:00,58.15,58.18,58.14,58.17,9454.0,54.6725,54.7007,54.6631,54.6913,9454.0
2022-11-10 15:00:00,58.18,58.18,58.09,58.13,41762.0,54.7007,54.7007,54.6161,54.6537,41762.0
2022-11-10 15:05:00,58.14,58.23,58.13,58.23,26115.0,54.6631,54.7477,54.6537,54.7477,26115.0
2022-11-10 15:10:00,58.23,58.28,58.23,58.28,30781.0,54.7477,54.7947,54.7477,54.7947,30781.0
2022-11-10 15:15:00,58.27,58.32,58.26,58.26,51225.0,54.7853,54.8323,54.7759,54.7759,51225.0
2022-11-10 15:20:00,58.27,58.31,58.24,58.3,208161.0,54.7853,54.8229,54.7571,54.8135,208161.0
2022-11-10 15:25:00,58.3,58.33,58.29,58.31,34961.0,54.8135,54.8417,54.8041,54.8229,34961.0
2022-11-10 15:30:00,58.31,58.35,58.29,58.29,46832.0,54.8229,54.8605,54.8041,54.8041,46832.0
2022-11-10 15:35:00,58.3,58.34,58.29,58.32,80510.0,54.8135,54.8511,54.8041,54.8323,80510.0
2022-11-10 15:40:00,58.32,58.36,58.29,58.33,75779.0,54.8323,54.8699,54.8041,54.8417,75779.0
2022-11-10 15:45:00,58.32,58.38,58.3,58.36,263736.0,54.8323,54.8887,54.8135,54.8699,263736.0
2022-11-10 15:50:00,58.36,58.41,58.36,58.41,127731.0,54.8699,54.9169,54.8699,54.9169,127731.0
2022-11-10 15:55:00,58.41,58.43,58.35,58.39,460846.0,54.9169,54.9357,54.8605,54.8981,460846.0
2022-11-11 09:30:00,60.01,60.16,60.01,60.04,112540.0,56.4212,56.5623,56.4212,56.4494,112540.0
2022-11-11 09:35:00,60.03,60.07,59.98,60.03,87024.0,56.44,56.4777,56.393,56.44,87024.0
2022-11-11 09:40:00,60.03,60.04,59.94,59.98,146140.0,56.44,56.4494,56.3554,56.393,146140.0
2022-11-11 09:45:00,59.98,60.14,59.98,60.13,111848.0,56.393,56.5435,56.393,56.5341,111848.0
2022-11-11 09:50:00,60.13,60.25,60.13,60.18,86670.0,56.5341,56.6469,56.5341,56.5811,86670.0
2022-11-11 09:55:00,60.17,60.2,60.13,60.18,56364.0,56.5717,56.5999,56.5341,56.5811,56364.0
2022-11-11 10:00:00,60.16,60.25,60.03,60.16,109791.0,56.5623,56.6469,56.44,56.5623,109791.0
2022-11-11 10:05:00,60.15,60.21,60.02,60.11,121970.0,56.5529,56.6093,56.4306,56.5153,121970.0
2022-11-11 10:10:00,60.12,60.27,60.1,60.25,79847.0,56.5247,56.6657,56.5059,56.6469,79847.0
2022-11-11 10:15:00,60.25,60.35,60.25,60.34,45656.0,56.6469,56.7409,56.6469,56.7315,45656.0
2022-11-11 10:20:00,60.34,60.43,60.33,60.38,111217.0,56.7315,56.8161,56.7221,56.7691,111217.0
2022-11-11 10:25:00,60.37,60.41,60.34,60.37,72493.0,56.7597,56.7973,56.7315,56.7597,72493.0
2022-11-11 10:30:00,60.37,60.4,60.36,60.37,64855.0,56.7597,56.7879,56.7503,56.7597,64855.0
2022-11-11 10:35:00,60.38,60.39,60.27,60.35,49196.0,56.7691,56.7785,56.6657,56.7409,49196.0
2022-11-11 10:40:00,60.34,60.35,60.31,60.35,53243.0,56.7315,56.7409,56.7033,56.7409,53243.0
2022-11-11 10:45:00,60.35,60.45,60.34,60.44,92647.0,56.7409,56.8349,56.7315,56.8255,92647.0
2022-11-11 10:50:00,60.44,60.5,60.44,60.46,32028.0,56.8255,56.8819,56.8255,56.8443,32028.0
2022-11-11 10:55:00,60.46,60.48,60.43,60.47,24470.0,56.8443,56.8631,56.8161,56.8537,24470.0
2022-11-11 11:00:00,60.48,60.53,60.47,60.52,32323.0,56.8631,56.9101,56.8537,56.9007,32323.0
2022-11-11 11:05:00,60.53,60.54,60.36,60.36,47523.0,56.9101,56.9195,56.7503,56.7503,47523.0
2022-11-11 11:10:00,60.37,60.39,60.29,60.3,82023.0,56.7597,56.7785,56.6845,56.6939,82023.0
2022-11-11 11:15:00,60.3,60.36,60.25,60.33,68311.0,56.6939,56.7503,56.6469,56.7221,68311.0
2022-11-11 11:20:00,60.33,60.38,60.29,60.31,27696.0,56.7221,56.7691,56.6845,56.7033,27696.0
2022-11-11 11:25:00,60.31,60.32,60.17,60.18,96315.0,56.7033,56.7127,56.5717,56.5811,96315.0
2022-11-11 11:30:00,60.17,60.17,60.06,60.07,46293.0,56.5717,56.5717,56.4682,56.4777,46293.0
2022-11-11 11:35:00,60.07,60.13,60.06,60.1,34859.0,56.4777,56.5341,56.4682,56.5059,34859.0
2022-11-11 11:40:00,60.09,60.21,60.08,60.18,38547.0,56.4965,56.6093,56.4871,56.5811,38547.0
2022-11-11 11:45:00,60.19,60.27,60.15,60.27,32259.0,56.5905,56.6657,56.5529,56.6657,32259.0
2022-11-11 11:50:00,60.27,60.3,60.21,60.22,49753.0,56.6657,56.6939,56.6093,56.6187,49753.0
2022-11-11 11:55:00,60.21,60.32,60.19,60.26,230100.0,56.6093,56.7127,56.5905,56.6563,230100.0
2022-11-11 12:00:00,60.26,60.26,60.16,60.23,83585.0,56.6563,56.6563,56.5623,56.6281,83585.0
2022-11-11 12:05:00,60.24,60.25,60.16,60.22,70422.0,56.6375,56.6469,56.5623,56.6187,70422.0
2022-11-11 12:10:00,60.22,60.34,60.21,60.31,55257.0,56.6187,56.7315,56.6093,56.7033,55257.0
2022-11-11 12:15:00,60.31,60.35,60.3,60.32,30335.0,56.7033,56.7409,56.6939,56.7127,30335.0
2022-11-11 12:20:00,60.33,60.33,60.29,60.32,19940.0,56.7221,56.7221,56.6845,56.7127,19940.0
2022-11-11 12:25:00,60.32,60.32,60.31,60.32,21815.0,56.7127,56.7127,56.7033,56.7127,21815.0
2022-11-11 12:30:00,60.32,60.33,60.24,60.27,108298.0,56.7127,56.7221,56.6375,56.6657,108298.0
2022-11-11 12:35:00,60.26,60.3,60.25,60.27,37543.0,56.6563,56.6939,56.6469,56.6657,37543.0
2022-11-11 12:40:00,60.26,60.3,60.25,60.3,49758.0,56.6563,56.6939,56.6469,56.6939,49758.0
2022-11-11 12:45:00,60.3,60.32,60.27,60.3,33672.0,56.6939,56.7127,56.6657,56.6939,33672.0
2022-11-11 12:50:00,60.3,60.36,60.3,60.34,26921.0,56.6939,56.7503,56.6939,56.7315,26921.0
2022-11-11 12:55:00,60.34,60.38,60.3,60.3,24790.0,56.7315,56.7691,56.6939,56.6939,24790.0
2022-11-11 13:00:00,60.3,60.35,60.3,60.33,28805.0,56.6939,56.7409,56.6939,56.7221,28805.0
2022-11-11 13:05:00,60.33,60.38,60.32,60.38,24792.0,56.7221,56.7691,56.7127,56.7691,24792.0
2022-11-11 13:10:00,60.38,60.41,60.36,60.37,34657.0,56.7691,56.7973,56.7503,56.7597,34657.0
2022-11-11 13:15:00,60.37,60.46,60.36,60.43,34530.0,56.7597,56.8443,56.7503,56.8161,34530.0
2022-11-11 13:20:00,60.43,60.45,60.4,60.45,25560.0,56.8161,56.8349,56.7879,56.8349,25560.0
2022-11-11 13:25:00,60.45,60.53,60.43,60.53,38480.0,56.8349,56.9101,56.8161,56.9101,38480.0
2022-11-11 13:30:00,60.53,60.59,60.52,60.59,33005.0,56.9101,56.9666,56.9007,56.9666,33005.0
2022-11-11 13:35:00,60.58,60.59,60.5,60.52,16084.0,56.9572,56.9666,56.8819,56.9007,16084.0
2022-11-11 13:40:00,60.53,60.55,60.5,60.54,24875.0,56.9101,56.9289,56.8819,56.9195,24875.0
2022-11-11 13:45:00,60.53,60.55,60.5,60.53,25024.0,56.9101,56.9289,56.8819,56.9101,25024.0
2022-11-11 13:50:00,60.53,60.57,60.53,60.55,20151.0,56.9101,56.9478,56.9101,56.9289,20151.0
2022-11-11 13:55:00,60.55,60.56,60.53,60.55,17143.0,56.9289,56.9383,56.9101,56.9289,17143.0
2022-11-11 14:00:00,60.55,60.57,60.51,60.55,33065.0,56.9289,56.9478,56.8913,56.9289,33065.0
2022-11-11 14:05:00,60.55,60.57,60.53,60.55,18883.0,56.9289,56.9478,56.9101,56.9289,18883.0
2022-11-11 14:10:00,60.55,60.56,60.51,60.52,22083.0,56.9289,56.9383,56.8913,56.9007,22083.0
2022-11-11 14:15:00,60.53,60.54,60.51,60.52,17167.0,56.9101,56.9195,56.8913,56.9007,17167.0
2022-11-11 14:20:00,60.53,60.59,60.53,60.55,28542.0,56.9101,56.9666,56.9101,56.9289,28542.0
2022-11-11 14:25:00,60.55,60.62,60.55,60.62,18635.0,56.9289,56.9948,56.9289,56.9948,18635.0
2022-11-11 14:30:00,60.61,60.65,60.61,60.64,18828.0,56.9854,57.023,56.9854,57.0136,18828.0
2022-11-11 14:35:00,60.64,60.66,60.62,60.66,15059.0,57.0136,57.0324,56.9948,57.0324,15059.0
2022-11-11 14:40:00,60.66,60.73,60.65,60.72,22252.0,57.0324,57.0982,57.023,57.0888,22252.0
2022-11-11 14:45:00,60.72,60.73,60.66,60.66,20533.0,57.0888,57.0982,57.0324,57.0324,20533.0
2022-11-11 14:50:00,60.66,60.76,60.66,60.74,21817.0,57.0324,57.1264,57.0324,57.1076,21817.0
2022-11-11 14:55:00,60.75,60.77,60.73,60.76,20725.0,57.117,57.1358,57.0982,57.1264,20725.0
2022-11-11 15:00:00,60.76,60.76,60.68,60.68,25823.0,57.1264,57.1264,57.0512,57.0512,25823.0
2022-11-11 15:05:00,60.69,60.71,60.6,60.62,71495.0,57.0606,57.0794,56.976,56.9948,71495.0
2022-11-11 15:10:00,60.62,60.62,60.56,60.57,43235.0,56.9948,56.9948,56.9383,56.9478,43235.0
2022-11-11 15:15:00,60.58,60.61,60.55,60.61,24016.0,56.9572,56.9854,56.9289,56.9854,24016.0
2022-11-11 15:20:00,60.61,60.65,60.6,60.62,24503.0,56.9854,57.023,56.976,56.9948,24503.0
2022-11-11 15:25:00,60.62,60.69,60.62,60.68,28768.0,56.9948,57.0606,56.9948,57.0512,28768.0
2022-11-11 15:30:00,60.67,60.71,60.67,60.69,54966.0,57.0418,57.0794,57.0418,57.0606,54966.0
2022-11-11 15:35:00,60.68,60.68,60.62,60.66,98363.0,57.0512,57.0512,56.9948,57.0324,98363.0
2022-11-11 15:40:00,60.66,60.7,60.63,60.69,55529.0,57.0324,57.07,57.0042,57.0606,55529.0
2022-11-11 15:45:00,60.69,60.7,60.66,60.69,82406.0,57.0606,57.07,57.0324,57.0606,82406.0
2022-11-11 15:50:00,60.7,60.73,60.67,60.71,175165.0,57.07,57.0982,57.0418,57.0794,175165.0
2022-11-11 15:55:00,60.7,60.73,60.68,60.68,364779.0,57.07,57.0982,57.0512,57.0512,364779.0
2022-11-14 09:30:00,59.41,59.58,59.39,59.39,117290.0,55.8571,56.017,55.8383,55.8383,117290.0
2022-11-14 09:35:00,59.39,59.48,59.37,59.46,112927.0,55.8383,55.9229,55.8195,55.9041,112927.0
2022-11-14 09:40:00,59.46,59.48,59.37,59.38,46313.0,55.9041,55.9229,55.8195,55.8289,46313.0
2022-11-14 09:45:00,59.38,59.4,59.32,59.39,68884.0,55.8289,55.8477,55.7725,55.8383,68884.0
2022-11-14 09:50:00,59.4,59.44,59.36,59.44,66859.0,55.8477,55.8853,55.8101,55.8853,66859.0
2022-11-14 09:55:00,59.44,59.49,59.43,59.49,65933.0,55.8853,55.9323,55.8759,55.9323,65933.0
2022-11-14 10:00:00,59.49,59.57,59.49,59.52,80341.0,55.9323,56.0076,55.9323,55.9605,80341.0
2022-11-14 10:05:00,59.53,59.62,59.52,59.62,35030.0,55.9699,56.0546,55.9605,56.0546,35030.0
2022-11-14 10:10:00,59.62,59.67,59.58,59.62,66763.0,56.0546,56.1016,56.017,56.0546,66763.0
2022-11-14 10:15:00,59.62,59.71,59.62,59.64,37639.0,56.0546,56.1392,56.0546,56.0734,37639.0
2022-11-14 10:20:00,59.66,59.72,59.66,59.67,29038.0,56.0922,56.1486,56.0922,56.1016,29038.0
2022-11-14 10:25:00,59.66,59.68,59.61,59.67,34296.0,56.0922,56.111,56.0452,56.1016,34296.0
2022-11-14 10:30:00,59.67,59.72,59.64,59.68,56030.0,56.1016,56.1486,56.0734,56.111,56030.0
2022-11-14 10:35:00,59.68,59.71,59.65,59.71,46253.0,56.111,56.1392,56.0828,56.1392,46253.0
2022-11-14 10:40:00,59.71,59.74,59.7,59.7,35654.0,56.1392,56.1674,56.1298,56.1298,35654.0
2022-11-14 10:45:00,59.7,59.73,59.68,59.7,18469.0,56.1298,56.158,56.111,56.1298,18469.0
2022-11-14 10:50:00,59.7,59.75,59.69,59.75,15717.0,56.1298,56.1768,56.1204,56.1768,15717.0
2022-11-14 10:55:00,59.74,59.79,59.74,59.75,33081.0,56.1674,56.2144,56.1674,56.1768,33081.0
2022-11-14 11:00:00,59.76,59.77,59.71,59.72,62652.0,56.1862,56.1956,56.1392,56.1486,62652.0
2022-11-14 11:05:00,59.73,59.76,59.71,59.73,75715.0,56.158,56.1862,56.1392,56.158,75715.0
2022-11-14 11:10:00,59.73,59.73,59.63,59.65,30458.0,56.158,56.158,56.064,56.0828,30458.0
2022-11-14 11:15:00,59.64,59.65,59.58,59.63,27632.0,56.0734,56.0828,56.017,56.064,27632.0
2022-11-14 11:20:00,59.63,59.68,59.61,59.65,31894.0,56.064,56.111,56.0452,56.0828,31894.0
2022-11-14 11:25:00,59.66,59.69,59.64,59.67,23027.0,56.0922,56.1204,56.0734,56.1016,23027.0
2022-11-14 11:30:00,59.68,59.81,59.66,59.81,43806.0,56.111,56.2332,56.0922,56.2332,43806.0
2022-11-14 11:35:00,59.81,59.87,59.76,59.76,51785.0,56.2332,56.2896,56.1862,56.1862,51785.0
2022-11-14 11:40:00,59.76,59.8,59.74,59.75,35789.0,56.1862,56.2238,56.1674,56.1768,35789.0
2022-11-14 11:45:00,59.75,59.79,59.74,59.75,19387.0,56.1768,56.2144,56.1674,56.1768,19387.0
2022-11-14 11:50:00,59.75,59.75,59.68,59.7,20569.0,56.1768,56.1768,56.111,56.1298,20569.0
2022-11-14 11:55:00,59.71,59.75,59.7,59.74,59509.0,56.1392,56.1768,56.1298,56.1674,59509.0
2022-11-14 12:00:00,59.77,59.85,59.73,59.79,243988.0,56.1956,56.2708,56.158,56.2144,243988.0
2022-11-14 12:05:00,59.78,59.8,59.74,59.78,56178.0,56.205,56.2238,56.1674,56.205,56178.0
2022-11-14 12:10:00,59.78,59.78,59.73,59.75,3200.0,56.205,56.205,56.158,56.1768,3200.0
2022-11-14 12:15:00,59.76,59.77,59.74,59.74,11624.0,56.1862,56.1956,56.1674,56.1674,11624.0
2022-11-14 12:20:00,59.71,59.74,59.65,59.73,26520.0,56.1392,56.1674,56.0828,56.158,26520.0
2022-11-14 12:25:00,59.73,59.77,59.72,59.77,6546.0,56.158,56.1956,56.1486,56.1956,6546.0
2022-11-14 12:30:00,59.76,59.81,59.76,59.81,11263.0,56.1862,56.2332,56.1862,56.2332,11263.0
2022-11-14 12:35:00,59.81,59.85,59.8,59.85,9028.0,56.2332,56.2708,56.2238,56.2708,9028.0
2022-11-14 12:40:00,59.85,59.85,59.81,59.81,7379.0,56.2708,56.2708,56.2332,56.2332,7379.0
2022-11-14 12:45:00,59.82,59.84,59.81,59.82,9031.0,56.2426,56.2614,56.2332,56.2426,9031.0
2022-11-14 12:50:00,59.83,59.83,59.8,59.81,21869.0,56.252,56.252,56.2238,56.2332,21869.0
2022-11-14 12:55:00,59.81,59.84,59.77,59.82,15797.0,56.2332,56.2614,56.1956,56.2426,15797.0
2022-11-14 13:00:00,59.81,59.84,59.79,59.83,26503.0,56.2332,56.2614,56.2144,56.252,26503.0
2022-11-14 13:05:00,59.82,59.84,59.81,59.82,19907.0,56.2426,56.2614,56.2332,56.2426,19907.0
2022-11-14 13:10:00,59.83,59.88,59.82,59.87,22624.0,56.252,56.299,56.2426,56.2896,22624.0
2022-11-14 13:15:00,59.87,59.91,59.85,59.91,15143.0,56.2896,56.3272,56.2708,56.3272,15143.0
2022-11-14 13:20:00,59.91,59.96,59.91,59.95,25030.0,56.3272,56.3742,56.3272,56.3648,25030.0
2022-11-14 13:25:00,59.94,59.97,59.94,59.96,22918.0,56.3554,56.3836,56.3554,56.3742,22918.0
2022-11-14 13:30:00,59.95,59.95,59.93,59.93,11727.0,56.3648,56.3648,56.346,56.346,11727.0
2022-11-14 13:35:00,59.93,59.94,59.89,59.9,18352.0,56.346,56.3554,56.3084,56.3178,18352.0
2022-11-14 13:40:00,59.91,59.95,59.91,59.94,7969.0,56.3272,56.3648,56.3272,56.3554,7969.0
2022-11-14 13:45:00,59.95,59.96,59.93,59.94,24502.0,56.3648,56.3742,56.346,56.3554,24502.0
2022-11-14 13:50:00,59.93,59.97,59.93,59.95,7680.0,56.346,56.3836,56.346,56.3648,7680.0
2022-11-14 13:55:00,59.95,59.98,59.94,59.98,5775.0,56.3648,56.393,56.3554,56.393,5775.0
2022-11-14 14:00:00,59.98,59.99,59.95,59.96,16252.0,56.393,56.4024,56.3648,56.3742,16252.0
2022-11-14 14:05:00,59.96,59.97,59.95,59.96,9165.0,56.3742,56.3836,56.3648,56.3742,9165.0
2022-11-14 14:10:00,59.95,59.96,59.94,59.95,6532.0,56.3648,56.3742,56.3554,56.3648,6532.0
2022-11-14 14:15:00,59.95,59.99,59.91,59.98,27257.0,56.3648,56.4024,56.3272,56.393,27257.0
2022-11-14 14:20:00,59.98,60.01,59.97,60.0,16566.0,56.393,56.4212,56.3836,56.4118,16566.0
2022-11-14 14:25:00,60.0,60.02,59.98,60.0,10239.0,56.4118,56.4306,56.393,56.4118,10239.0
2022-11-14 14:30:00,60.01,60.03,59.99,59.99,13197.0,56.4212,56.44,56.4024,56.4024,13197.0
2022-11-14 14:35:00,59.98,60.02,59.98,60.0,34447.0,56.393,56.4306,56.393,56.4118,34447.0
2022-11-14 14:40:00,59.99,60.0,59.95,59.97,10060.0,56.4024,56.4118,56.3648,56.3836,10060.0
2022-11-14 14:45:00,59.97,59.97,59.92,59.93,11722.0,56.3836,56.3836,56.3366,56.346,11722.0
2022-11-14 14:50:00,59.94,59.97,59.94,59.96,9861.0,56.3554,56.3836,56.3554,56.3742,9861.0
2022-11-14 14:55:00,59.96,59.99,59.95,59.99,6741.0,56.3742,56.4024,56.3648,56.4024,6741.0
2022-11-14 15:00:00,59.99,60.03,59.99,60.03,12457.0,56.4024,56.44,56.4024,56.44,12457.0
2022-11-14 15:05:00,60.03,60.04,59.96,59.96,14979.0,56.44,56.4494,56.3742,56.3742,14979.0
2022-11-14 15:10:00,59.96,59.96,59.83,59.85,25781.0,56.3742,56.3742,56.252,56.2708,25781.0
2022-11-14 15:15:00,59.83,59.88,59.82,59.88,18419.0,56.252,56.299,56.2426,56.299,18419.0
2022-11-14 15:20:00,59.87,59.9,59.87,59.89,17273.0,56.2896,56.3178,56.2896,56.3084,17273.0
2022-11-14 15:25:00,59.89,59.91,59.87,59.87,44638.0,56.3084,56.3272,56.2896,56.2896,44638.0
2022-11-14 15:30:00,59.87,59.88,59.8,59.8,59154.0,56.2896,56.299,56.2238,56.2238,59154.0
2022-11-14 15:35:00,59.81,59.85,59.79,59.82,23842.0,56.2332,56.2708,56.2144,56.2426,23842.0
2022-11-14 15:40:00,59.82,59.85,59.75,59.75,45201.0,56.2426,56.2708,56.1768,56.1768,45201.0
2022-11-14 15:45:00,59.75,59.77,59.68,59.69,71858.0,56.1768,56.1956,56.111,56.1204,71858.0
2022-11-14 15:50:00,59.69,59.73,59.66,59.66,104152.0,56.1204,56.158,56.0922,56.0922,104152.0
2022-11-14 15:55:00,59.67,59.67,59.53,59.56,159216.0,56.1016,56.1016,55.9699,55.9982,159216.0
2022-11-15 09:30:00,60.89,60.95,60.8,60.81,47894.0,57.2486,57.305,57.164,57.1734,47894.0
2022-11-15 09:35:00,60.81,60.86,60.72,60.76,101822.0,57.1734,57.2204,57.0888,57.1264,101822.0
2022-11-15 09:40:00,60.77,60.79,60.7,60.7,86025.0,57.1358,57.1546,57.07,57.07,86025.0
2022-11-15 09:45:00,60.7,60.72,60.52,60.54,50388.0,57.07,57.0888,56.9007,56.9195,50388.0
2022-11-15 09:50:00,60.56,60.63,60.52,60.57,28339.0,56.9383,57.0042,56.9007,56.9478,28339.0
2022-11-15 09:55:00,60.57,60.68,60.57,60.67,69562.0,56.9478,57.0512,56.9478,57.0418,69562.0
2022-11-15 10:00:00,60.68,60.78,60.68,60.75,58594.0,57.0512,57.1452,57.0512,57.117,58594.0
2022-11-15 10:05:00,60.76,60.77,60.58,60.6,19153.0,57.1264,57.1358,56.9572,56.976,19153.0
2022-11-15 10:10:00,60.6,60.61,60.55,60.55,17667.0,56.976,56.9854,56.9289,56.9289,17667.0
2022-11-15 10:15:00,60.55,60.6,60.52,60.53,36599.0,56.9289,56.976,56.9007,56.9101,36599.0
2022-11-15 10:20:00,60.54,60.65,60.51,60.63,38259.0,56.9195,57.023,56.8913,57.0042,38259.0
2022-11-15 10:25:00,60.63,60.73,60.63,60.72,25744.0,57.0042,57.0982,57.0042,57.0888,25744.0
2022-11-15 10:30:00,60.72,60.86,60.71,60.84,14550.0,57.0888,57.2204,57.0794,57.2016,14550.0
2022-11-15 10:35:00,60.86,60.86,60.76,60.78,25302.0,57.2204,57.2204,57.1264,57.1452,25302.0
2022-11-15 10:40:00,60.78,60.81,60.72,60.74,115929.0,57.1452,57.1734,57.0888,57.1076,115929.0
2022-11-15 10:45:00,60.74,60.78,60.57,60.61,70571.0,57.1076,57.1452,56.9478,56.9854,70571.0
2022-11-15 10:50:00,60.61,60.63,60.55,60.62,85887.0,56.9854,57.0042,56.9289,56.9948,85887.0
2022-11-15 10:55:00,60.62,60.71,60.62,60.65,68538.0,56.9948,57.0794,56.9948,57.023,68538.0
2022-11-15 11:00:00,60.64,60.71,60.61,60.69,48992.0,57.0136,57.0794,56.9854,57.0606,48992.0
2022-11-15 11:05:00,60.69,60.74,60.65,60.66,55587.0,57.0606,57.1076,57.023,57.0324,55587.0
2022-11-15 11:10:00,60.66,60.7,60.65,60.7,12648.0,57.0324,57.07,57.023,57.07,12648.0
2022-11-15 11:15:00,60.69,60.72,60.64,60.67,6956.0,57.0606,57.0888,57.0136,57.0418,6956.0
2022-11-15 11:20:00,60.67,60.71,60.65,60.67,18510.0,57.0418,57.0794,57.023,57.0418,18510.0
2022-11-15 11:25:00,60.69,60.73,60.66,60.7,15481.0,57.0606,57.0982,57.0324,57.07,15481.0
2022-11-15 11:30:00,60.72,60.83,60.72,60.8,23474.0,57.0888,57.1922,57.0888,57.164,23474.0
2022-11-15 11:35:00,60.83,60.83,60.78,60.8,14299.0,57.1922,57.1922,57.1452,57.164,14299.0
2022-11-15 11:40:00,60.83,60.84,60.73,60.76,20730.0,57.1922,57.2016,57.0982,57.1264,20730.0
2022-11-15 11:45:00,60.76,60.78,60.7,60.72,42116.0,57.1264,57.1452,57.07,57.0888,42116.0
2022-11-15 11:50:00,60.73,60.73,60.67,60.71,20490.0,57.0982,57.0982,57.0418,57.0794,20490.0
2022-11-15 11:55:00,60.7,60.71,60.66,60.71,10506.0,57.07,57.0794,57.0324,57.0794,10506.0
2022-11-15 12:00:00,60.71,60.71,60.56,60.59,40798.0,57.0794,57.0794,56.9383,56.9666,40798.0
2022-11-15 12:05:00,60.61,60.61,60.54,60.57,13678.0,56.9854,56.9854,56.9195,56.9478,13678.0
2022-11-15 12:10:00,60.58,60.63,60.56,60.58,30860.0,56.9572,57.0042,56.9383,56.9572,30860.0
2022-11-15 12:15:00,60.58,60.58,60.55,60.56,8909.0,56.9572,56.9572,56.9289,56.9383,8909.0
2022-11-15 12:20:00,60.56,60.58,60.54,60.56,19776.0,56.9383,56.9572,56.9195,56.9383,19776.0
2022-11-15 12:25:00,60.56,60.6,60.54,60.57,47581.0,56.9383,56.976,56.9195,56.9478,47581.0
2022-11-15 12:30:00,60.58,60.64,60.55,60.62,14351.0,56.9572,57.0136,56.9289,56.9948,14351.0
2022-11-15 12:35:00,60.63,60.63,60.6,60.61,6200.0,57.0042,57.0042,56.976,56.9854,6200.0
2022-11-15 12:40:00,60.61,60.62,60.53,60.55,25609.0,56.9854,56.9948,56.9101,56.9289,25609.0
2022-11-15 12:45:00,60.55,60.57,60.5,60.56,23088.0,56.9289,56.9478,56.8819,56.9383,23088.0
2022-11-15 12:50:00,60.56,60.57,60.53,60.54,7816.0,56.9383,56.9478,56.9101,56.9195,7816.0
2022-11-15 12:55:00,60.55,60.56,60.52,60.56,4945.0,56.9289,56.9383,56.9007,56.9383,4945.0
2022-11-15 13:00:00,60.57,60.6,60.55,60.59,6122.0,56.9478,56.976,56.9289,56.9666,6122.0
2022-11-15 13:05:00,60.59,60.6,60.56,60.57,4156.0,56.9666,56.976,56.9383,56.9478,4156.0
2022-11-15 13:10:00,60.56,60.61,60.55,60.59,7895.0,56.9383,56.9854,56.9289,56.9666,7895.0
2022-11-15 13:15:00,60.59,60.59,60.5,60.51,62469.0,56.9666,56.9666,56.8819,56.8913,62469.0
2022-11-15 13:20:00,60.51,60.52,60.39,60.43,47529.0,56.8913,56.9007,56.7785,56.8161,47529.0
2022-11-15 13:25:00,60.44,60.46,60.26,60.29,121083.0,56.8255,56.8443,56.6563,56.6845,121083.0
2022-11-15 13:30:00,60.27,60.32,60.08,60.08,84759.0,56.6657,56.7127,56.4871,56.4871,84759.0
2022-11-15 13:35:00,60.1,60.12,59.93,59.99,31396.0,56.5059,56.5247,56.346,56.4024,31396.0
2022-11-15 13:40:00,60.01,60.14,59.93,60.07,107843.0,56.4212,56.5435,56.346,56.4777,107843.0
2022-11-15 13:45:00,60.06,60.13,59.97,59.98,39564.0,56.4682,56.5341,56.3836,56.393,39564.0
2022-11-15 13:50:00,59.99,60.06,59.97,60.05,33193.0,56.4024,56.4682,56.3836,56.4588,33193.0
2022-11-15 13:55:00,60.05,60.1,59.98,60.02,22880.0,56.4588,56.5059,56.393,56.4306,22880.0
2022-11-15 14:00:00,60.03,60.06,59.81,59.81,81394.0,56.44,56.4682,56.2332,56.2332,81394.0
2022-11-15 14:05:00,59.81,59.91,59.78,59.84,69385.0,56.2332,56.3272,56.205,56.2614,69385.0
2022-11-15 14:10:00,59.85,60.19,59.84,60.08,72990.0,56.2708,56.5905,56.2614,56.4871,72990.0
2022-11-15 14:15:00,60.07,60.08,59.94,60.05,39937.0,56.4777,56.4871,56.3554,56.4588,39937.0
2022-11-15 14:20:00,60.04,60.33,60.04,60.32,67041.0,56.4494,56.7221,56.4494,56.7127,67041.0
2022-11-15 14:25:00,60.3,60.33,60.14,60.19,28872.0,56.6939,56.7221,56.5435,56.5905,28872.0
2022-11-15 14:30:00,60.22,60.28,60.19,60.21,10506.0,56.6187,56.6751,56.5905,56.6093,10506.0
2022-11-15 14:35:00,60.2,60.28,60.14,60.21,89575.0,56.5999,56.6751,56.5435,56.6093,89575.0
2022-11-15 14:40:00,60.23,60.26,60.16,60.19,15749.0,56.6281,56.6563,56.5623,56.5905,15749.0
2022-11-15 14:45:00,60.18,60.22,60.13,60.14,21360.0,56.5811,56.6187,56.5341,56.5435,21360.0
2022-11-15 14:50:00,60.15,60.23,60.13,60.19,30523.0,56.5529,56.6281,56.5341,56.5905,30523.0
2022-11-15 14:55:00,60.2,60.36,60.18,60.35,58408.0,56.5999,56.7503,56.5811,56.7409,58408.0
2022-11-15 15:00:00,60.33,60.42,60.32,60.36,18875.0,56.7221,56.8067,56.7127,56.7503,18875.0
2022-11-15 15:05:00,60.36,60.37,60.3,60.33,10716.0,56.7503,56.7597,56.6939,56.7221,10716.0
2022-11-15 15:10:00,60.35,60.36,60.3,60.34,12371.0,56.7409,56.7503,56.6939,56.7315,12371.0
2022-11-15 15:15:00,60.34,60.4,60.33,60.39,20873.0,56.7315,56.7879,56.7221,56.7785,20873.0
2022-11-15 15:20:00,60.39,60.46,60.37,60.44,21907.0,56.7785,56.8443,56.7597,56.8255,21907.0
2022-11-15 15:25:00,60.44,60.48,60.42,60.46,93409.0,56.8255,56.8631,56.8067,56.8443,93409.0
2022-11-15 15:30:00,60.45,60.45,60.37,60.37,53103.0,56.8349,56.8349,56.7597,56.7597,53103.0
2022-11-15 15:35:00,60.37,60.5,60.37,60.48,37404.0,56.7597,56.8819,56.7597,56.8631,37404.0
2022-11-15 15:40:00,60.47,60.5,60.44,60.48,45838.0,56.8537,56.8819,56.8255,56.8631,45838.0
2022-11-15 15:45:00,60.47,60.47,60.4,60.43,61242.0,56.8537,56.8537,56.7879,56.8161,61242.0
2022-11-15 15:50:00,60.43,60.43,60.27,60.3,90743.0,56.8161,56.8161,56.6657,56.6939,90743.0
2022-11-15 15:55:00,60.32,60.4,60.31,60.38,294711.0,56.7127,56.7879,56.7033,56.7691,294711.0
2022-11-16 09:30:00,59.34,59.45,59.34,59.39,42806.0,55.7913,55.8947,55.7913,55.8383,42806.0
2022-11-16 09:35:00,59.38,59.38,59.23,59.27,28826.0,55.8289,55.8289,55.6879,55.7255,28826.0
2022-11-16 09:40:00,59.27,59.27,59.17,59.17,17982.0,55.7255,55.7255,55.6315,55.6315,17982.0
2022-11-16 09:45:00,59.17,59.25,59.11,59.12,44478.0,55.6315,55.7067,55.5751,55.5845,44478.0
2022-11-16 09:50:00,59.12,59.14,59.02,59.04,42913.0,55.5845,55.6033,55.4904,55.5092,42913.0
2022-11-16 09:55:00,59.05,59.12,59.01,59.09,85102.0,55.5187,55.5845,55.481,55.5563,85102.0
2022-11-16 10:00:00,59.08,59.13,59.07,59.09,108565.0,55.5469,55.5939,55.5375,55.5563,108565.0
2022-11-16 10:05:00,59.09,59.13,58.98,59.0,51737.0,55.5563,55.5939,55.4528,55.4716,51737.0
2022-11-16 10:10:00,59.0,59.09,58.98,59.0,24870.0,55.4716,55.5563,55.4528,55.4716,24870.0
2022-11-16 10:15:00,59.0,59.01,58.92,58.93,38796.0,55.4716,55.481,55.3964,55.4058,38796.0
2022-11-16 10:20:00,58.94,58.96,58.9,58.9,20810.0,55.4152,55.434,55.3776,55.3776,20810.0
2022-11-16 10:25:00,58.91,58.95,58.89,58.93,16743.0,55.387,55.4246,55.3682,55.4058,16743.0
2022-11-16 10:30:00,58.93,59.0,58.92,58.98,23393.0,55.4058,55.4716,55.3964,55.4528,23393.0
2022-11-16 10:35:00,58.98,58.98,58.92,58.94,18583.0,55.4528,55.4528,55.3964,55.4152,18583.0
2022-11-16 10:40:00,58.94,58.95,58.91,58.92,13909.0,55.4152,55.4246,55.387,55.3964,13909.0
2022-11-16 10:45:00,58.92,58.98,58.89,58.98,14516.0,55.3964,55.4528,55.3682,55.4528,14516.0
2022-11-16 10:50:00,58.97,58.99,58.84,58.84,46739.0,55.4434,55.4622,55.3212,55.3212,46739.0
2022-11-16 10:55:00,58.85,58.89,58.83,58.89,27997.0,55.3306,55.3682,55.3118,55.3682,27997.0
2022-11-16 11:00:00,58.89,58.93,58.88,58.89,24004.0,55.3682,55.4058,55.3588,55.3682,24004.0
2022-11-16 11:05:00,58.89,58.94,58.89,58.9,23367.0,55.3682,55.4152,55.3682,55.3776,23367.0
2022-11-16 11:10:00,58.9,58.94,58.89,58.91,54708.0,55.3776,55.4152,55.3682,55.387,54708.0
2022-11-16 11:15:00,58.91,58.93,58.89,58.93,36463.0,55.387,55.4058,55.3682,55.4058,36463.0
2022-11-16 11:20:00,58.92,58.95,58.91,58.93,11762.0,55.3964,55.4246,55.387,55.4058,11762.0
2022-11-16 11:25:00,58.92,58.95,58.91,58.94,30900.0,55.3964,55.4246,55.387,55.4152,30900.0
2022-11-16 11:30:00,58.93,58.94,58.92,58.92,21138.0,55.4058,55.4152,55.3964,55.3964,21138.0
2022-11-16 11:35:00,58.93,58.95,58.91,58.95,445451.0,55.4058,55.4246,55.387,55.4246,445451.0
2022-11-16 11:40:00,58.95,58.97,58.92,58.92,29898.0,55.4246,55.4434,55.3964,55.3964,29898.0
2022-11-16 11:45:00,58.93,58.95,58.91,58.94,45614.0,55.4058,55.4246,55.387,55.4152,45614.0
2022-11-16 11:50:00,58.93,58.93,58.89,58.92,20510.0,55.4058,55.4058,55.3682,55.3964,20510.0
2022-11-16 11:55:00,58.93,58.93,58.89,58.91,40983.0,55.4058,55.4058,55.3682,55.387,40983.0
2022-11-16 12:00:00,58.9,58.91,58.86,58.86,27151.0,55.3776,55.387,55.34,55.34,27151.0
2022-11-16 12:05:00,58.86,58.87,58.82,58.82,32859.0,55.34,55.3494,55.3024,55.3024,32859.0
2022-11-16 12:10:00,58.81,58.84,58.75,58.79,29308.0,55.293,55.3212,55.2366,55.2742,29308.0
2022-11-16 12:15:00,58.79,58.8,58.75,58.75,8033.0,55.2742,55.2836,55.2366,55.2366,8033.0
2022-11-16 12:20:00,58.76,58.78,58.71,58.73,46469.0,55.246,55.2648,55.199,55.2178,46469.0
2022-11-16 12:25:00,58.73,58.76,58.72,58.76,25286.0,55.2178,55.246,55.2084,55.246,25286.0
2022-11-16 12:30:00,58.76,58.84,58.75,58.84,19616.0,55.246,55.3212,55.2366,55.3212,19616.0
2022-11-16 12:35:00,58.83,58.87,58.83,58.84,31799.0,55.3118,55.3494,55.3118,55.3212,31799.0
2022-11-16 12:40:00,58.84,58.91,58.82,58.91,23641.0,55.3212,55.387,55.3024,55.387,23641.0
2022-11-16 12:45:00,58.91,58.97,58.9,58.92,18377.0,55.387,55.4434,55.3776,55.3964,18377.0
2022-11-16 12:50:00,58.92,58.98,58.88,58.89,47928.0,55.3964,55.4528,55.3588,55.3682,47928.0
2022-11-16 12:55:00,58.9,58.96,58.89,58.94,13512.0,55.3776,55.434,55.3682,55.4152,13512.0
2022-11-16 13:00:00,58.91,58.97,58.89,58.94,35840.0,55.387,55.4434,55.3682,55.4152,35840.0
2022-11-16 13:05:00,58.93,58.94,58.9,58.91,11409.0,55.4058,55.4152,55.3776,55.387,11409.0
2022-11-16 13:10:00,58.92,58.97,58.92,58.95,5909.0,55.3964,55.4434,55.3964,55.4246,5909.0
2022-11-16 13:15:00,58.95,58.97,58.92,58.92,9263.0,55.4246,55.4434,55.3964,55.3964,9263.0
2022-11-16 13:20:00,58.93,58.96,58.92,58.94,9643.0,55.4058,55.434,55.3964,55.4152,9643.0
2022-11-16 13:25:00,58.93,58.96,58.91,58.92,4411.0,55.4058,55.434,55.387,55.3964,4411.0
2022-11-16 13:30:00,58.93,58.95,58.81,58.82,15660.0,55.4058,55.4246,55.293,55.3024,15660.0
2022-11-16 13:35:00,58.82,58.83,58.79,58.81,23140.0,55.3024,55.3118,55.2742,55.293,23140.0
2022-11-16 13:40:00,58.81,58.81,58.79,58.8,9295.0,55.293,55.293,55.2742,55.2836,9295.0
2022-11-16 13:45:00,58.81,58.83,58.79,58.8,16352.0,55.293,55.3118,55.2742,55.2836,16352.0
2022-11-16 13:50:00,58.82,58.82,58.76,58.76,11675.0,55.3024,55.3024,55.246,55.246,11675.0
2022-11-16 13:55:00,58.77,58.78,58.68,58.68,36093.0,55.2554,55.2648,55.1708,55.1708,36093.0
2022-11-16 14:00:00,58.69,58.7,58.67,58.7,48882.0,55.1802,55.1896,55.1614,55.1896,48882.0
2022-11-16 14:05:00,58.7,58.7,58.65,58.68,36708.0,55.1896,55.1896,55.1426,55.1708,36708.0
2022-11-16 14:10:00,58.68,58.69,58.67,58.67,16184.0,55.1708,55.1802,55.1614,55.1614,16184.0
2022-11-16 14:15:00,58.68,58.68,58.65,58.66,28786.0,55.1708,55.1708,55.1426,55.152,28786.0
2022-11-16 14:20:00,58.66,58.67,58.62,58.63,15614.0,55.152,55.1614,55.1144,55.1238,15614.0
2022-11-16 14:25:00,58.63,58.65,58.63,58.64,12438.0,55.1238,55.1426,55.1238,55.1332,12438.0
2022-11-16 14:30:00,58.63,58.64,58.58,58.6,58510.0,55.1238,55.1332,55.0768,55.0956,58510.0
2022-11-16 14:35:00,58.61,58.7,58.6,58.66,77302.0,55.105,55.1896,55.0956,55.152,77302.0
2022-11-16 14:40:00,58.67,58.68,58.63,58.65,21442.0,55.1614,55.1708,55.1238,55.1426,21442.0
2022-11-16 14:45:00,58.65,58.66,58.59,58.6,18742.0,55.1426,55.152,55.0862,55.0956,18742.0
2022-11-16 14:50:00,58.6,58.62,58.59,58.62,27654.0,55.0956,55.1144,55.0862,55.1144,27654.0
2022-11-16 14:55:00,58.63,58.7,58.63,58.7,19516.0,55.1238,55.1896,55.1238,55.1896,19516.0
2022-11-16 15:00:00,58.69,58.71,58.66,58.66,11868.0,55.1802,55.199,55.152,55.152,11868.0
2022-11-16 15:05:00,58.67,58.67,58.56,58.58,38492.0,55.1614,55.1614,55.058,55.0768,38492.0
2022-11-16 15:10:00,58.58,58.62,58.57,58.61,18543.0,55.0768,55.1144,55.0674,55.105,18543.0
2022-11-16 15:15:00,58.61,58.63,58.55,58.55,17187.0,55.105,55.1238,55.0486,55.0486,17187.0
2022-11-16 15:20:00,58.56,58.61,58.55,58.6,28237.0,55.058,55.105,55.0486,55.0956,28237.0
2022-11-16 15:25:00,58.61,58.63,58.6,58.61,24173.0,55.105,55.1238,55.0956,55.105,24173.0
2022-11-16 15:30:00,58.61,58.63,58.58,58.59,10398.0,55.105,55.1238,55.0768,55.0862,10398.0
2022-11-16 15:35:00,58.59,58.61,58.58,58.58,21428.0,55.0862,55.105,55.0768,55.0768,21428.0
2022-11-16 15:40:00,58.59,58.63,58.58,58.62,34459.0,55.0862,55.1238,55.0768,55.1144,34459.0
2022-11-16 15:45:00,58.63,58.63,58.6,58.61,47970.0,55.1238,55.1238,55.0956,55.105,47970.0
2022-11-16 15:50:00,58.63,58.66,58.63,58.65,179064.0,55.1238,55.152,55.1238,55.1426,179064.0
2022-11-16 15:55:00,58.64,58.64,58.56,58.57,215366.0,55.1332,55.1332,55.058,55.0674,215366.0
2022-11-17 09:30:00,56.94,57.17,56.94,57.15,91576.0,53.5348,53.7511,53.5348,53.7323,91576.0
2022-11-17 09:35:00,57.16,57.21,57.11,57.17,53782.0,53.7417,53.7887,53.6947,53.7511,53782.0
2022-11-17 09:40:00,57.15,57.22,57.11,57.21,56905.0,53.7323,53.7981,53.6947,53.7887,56905.0
2022-11-17 09:45:00,57.2,57.29,57.18,57.28,61972.0,53.7793,53.8639,53.7605,53.8545,61972.0
2022-11-17 09:50:00,57.29,57.35,57.2,57.21,42270.0,53.8639,53.9203,53.7793,53.7887,42270.0
2022-11-17 09:55:00,57.21,57.22,57.1,57.14,50770.0,53.7887,53.7981,53.6853,53.7229,50770.0
2022-11-17 10:00:00,57.14,57.23,57.11,57.23,44985.0,53.7229,53.8075,53.6947,53.8075,44985.0
2022-11-17 10:05:00,57.24,57.28,57.2,57.22,88159.0,53.8169,53.8545,53.7793,53.7981,88159.0
2022-11-17 10:10:00,57.23,57.26,57.18,57.26,60966.0,53.8075,53.8357,53.7605,53.8357,60966.0
2022-11-17 10:15:00,57.26,57.37,57.25,57.36,70807.0,53.8357,53.9391,53.8263,53.9297,70807.0
2022-11-17 10:20:00,57.36,57.38,57.31,57.32,32892.0,53.9297,53.9485,53.8827,53.8921,32892.0
2022-11-17 10:25:00,57.32,57.47,57.31,57.45,72138.0,53.8921,54.0331,53.8827,54.0143,72138.0
2022-11-17 10:30:00,57.45,57.46,57.29,57.29,70225.0,54.0143,54.0237,53.8639,53.8639,70225.0
2022-11-17 10:35:00,57.3,57.31,57.26,57.26,32400.0,53.8733,53.8827,53.8357,53.8357,32400.0
2022-11-17 10:40:00,57.27,57.32,57.26,57.29,39654.0,53.8451,53.8921,53.8357,53.8639,39654.0
2022-11-17 10:45:00,57.28,57.28,57.16,57.17,25358.0,53.8545,53.8545,53.7417,53.7511,25358.0
2022-11-17 10:50:00,57.17,57.22,57.17,57.21,41406.0,53.7511,53.7981,53.7511,53.7887,41406.0
2022-11-17 10:55:00,57.22,57.22,57.17,57.21,20342.0,53.7981,53.7981,53.7511,53.7887,20342.0
2022-11-17 11:00:00,57.2,57.24,57.19,57.2,14763.0,53.7793,53.8169,53.7699,53.7793,14763.0
2022-11-17 11:05:00,57.2,57.23,57.17,57.17,20547.0,53.7793,53.8075,53.7511,53.7511,20547.0
2022-11-17 11:10:00,57.16,57.23,57.15,57.22,24804.0,53.7417,53.8075,53.7323,53.7981,24804.0
2022-11-17 11:15:00,57.24,57.27,57.22,57.25,39122.0,53.8169,53.8451,53.7981,53.8263,39122.0
2022-11-17 11:20:00,57.24,57.29,57.23,57.28,16904.0,53.8169,53.8639,53.8075,53.8545,16904.0
2022-11-17 11:25:00,57.27,57.39,57.27,57.37,64591.0,53.8451,53.9579,53.8451,53.9391,64591.0
2022-11-17 11:30:00,57.36,57.38,57.32,57.38,20472.0,53.9297,53.9485,53.8921,53.9485,20472.0
2022-11-17 11:35:00,57.39,57.43,57.37,57.37,140558.0,53.9579,53.9955,53.9391,53.9391,140558.0
2022-11-17 11:40:00,57.38,57.38,57.33,57.37,46492.0,53.9485,53.9485,53.9015,53.9391,46492.0
2022-11-17 11:45:00,57.37,57.38,57.34,57.34,19630.0,53.9391,53.9485,53.9109,53.9109,19630.0
2022-11-17 11:50:00,57.34,57.36,57.32,57.35,17588.0,53.9109,53.9297,53.8921,53.9203,17588.0
2022-11-17 11:55:00,57.35,57.54,57.34,57.54,70316.0,53.9203,54.099,53.9109,54.099,70316.0
2022-11-17 12:00:00,57.55,57.63,57.55,57.6,34251.0,54.1084,54.1836,54.1084,54.1554,34251.0
2022-11-17 12:05:00,57.59,57.62,57.55,57.55,21538.0,54.146,54.1742,54.1084,54.1084,21538.0
2022-11-17 12:10:00,57.56,57.59,57.54,57.55,8203.0,54.1178,54.146,54.099,54.1084,8203.0
2022-11-17 12:15:00,57.54,57.55,57.49,57.52,18028.0,54.099,54.1084,54.0519,54.0801,18028.0
2022-11-17 12:20:00,57.52,57.52,57.47,57.48,27013.0,54.0801,54.0801,54.0331,54.0425,27013.0
2022-11-17 12:25:00,57.48,57.5,57.47,57.47,12134.0,54.0425,54.0613,54.0331,54.0331,12134.0
2022-11-17 12:30:00,57.47,57.5,57.36,57.38,173676.0,54.0331,54.0613,53.9297,53.9485,173676.0
2022-11-17 12:35:00,57.39,57.42,57.35,57.39,186707.0,53.9579,53.9861,53.9203,53.9579,186707.0
2022-11-17 12:40:00,57.4,57.44,57.39,57.42,62528.0,53.9673,54.0049,53.9579,53.9861,62528.0
2022-11-17 12:45:00,57.42,57.47,57.41,57.42,65817.0,53.9861,54.0331,53.9767,53.9861,65817.0
2022-11-17 12:50:00,57.42,57.51,57.41,57.47,47964.0,53.9861,54.0707,53.9767,54.0331,47964.0
2022-11-17 12:55:00,57.48,57.51,57.48,57.5,17085.0,54.0425,54.0707,54.0425,54.0613,17085.0
2022-11-17 13:00:00,57.51,57.54,57.49,57.53,34234.0,54.0707,54.099,54.0519,54.0896,34234.0
2022-11-17 13:05:00,57.53,57.55,57.5,57.51,13568.0,54.0896,54.1084,54.0613,54.0707,13568.0
2022-11-17 13:10:00,57.51,57.56,57.5,57.55,16464.0,54.0707,54.1178,54.0613,54.1084,16464.0
2022-11-17 13:15:00,57.54,57.59,57.54,57.59,16505.0,54.099,54.146,54.099,54.146,16505.0
2022-11-17 13:20:00,57.59,57.62,57.58,57.61,32604.0,54.146,54.1742,54.1366,54.1648,32604.0
2022-11-17 13:25:00,57.61,57.62,57.59,57.59,10599.0,54.1648,54.1742,54.146,54.146,10599.0
2022-11-17 13:30:00,57.59,57.63,57.57,57.62,41321.0,54.146,54.1836,54.1272,54.1742,41321.0
2022-11-17 13:35:00,57.62,57.68,57.6,57.68,65644.0,54.1742,54.2306,54.1554,54.2306,65644.0
2022-11-17 13:40:00,57.68,57.7,57.64,57.65,76398.0,54.2306,54.2494,54.193,54.2024,76398.0
2022-11-17 13:45:00,57.65,57.66,57.58,57.6,46849.0,54.2024,54.2118,54.1366,54.1554,46849.0
2022-11-17 13:50:00,57.61,57.61,57.58,57.6,26338.0,54.1648,54.1648,54.1366,54.1554,26338.0
2022-11-17 13:55:00,57.59,57.63,57.57,57.62,33939.0,54.146,54.1836,54.1272,54.1742,33939.0
2022-11-17 14:00:00,57.62,57.66,57.62,57.64,45105.0,54.1742,54.2118,54.1742,54.193,45105.0
2022-11-17 14:05:00,57.64,57.65,57.58,57.58,12590.0,54.193,54.2024,54.1366,54.1366,12590.0
2022-11-17 14:10:00,57.57,57.57,57.51,57.52,51078.0,54.1272,54.1272,54.0707,54.0801,51078.0
2022-11-17 14:15:00,57.53,57.53,57.47,57.48,16818.0,54.0896,54.0896,54.0331,54.0425,16818.0
2022-11-17 14:20:00,57.48,57.52,57.45,57.51,41047.0,54.0425,54.0801,54.0143,54.0707,41047.0
2022-11-17 14:25:00,57.51,57.53,57.48,57.49,20292.0,54.0707,54.0896,54.0425,54.0519,20292.0
2022-11-17 14:30:00,57.49,57.51,57.49,57.51,12145.0,54.0519,54.0707,54.0519,54.0707,12145.0
2022-11-17 14:35:00,57.51,57.52,57.47,57.51,12214.0,54.0707,54.0801,54.0331,54.0707,12214.0
2022-11-17 14:40:00,57.51,57.52,57.49,57.51,9606.0,54.0707,54.0801,54.0519,54.0707,9606.0
2022-11-17 14:45:00,57.5,57.53,57.46,57.5,38908.0,54.0613,54.0896,54.0237,54.0613,38908.0
2022-11-17 14:50:00,57.49,57.53,57.48,57.5,70547.0,54.0519,54.0896,54.0425,54.0613,70547.0
2022-11-17 14:55:00,57.5,57.53,57.49,57.52,11061.0,54.0613,54.0896,54.0519,54.0801,11061.0
2022-11-17 15:00:00,57.53,57.55,57.46,57.48,20861.0,54.0896,54.1084,54.0237,54.0425,20861.0
2022-11-17 15:05:00,57.48,57.53,57.47,57.47,11276.0,54.0425,54.0896,54.0331,54.0331,11276.0
2022-11-17 15:10:00,57.47,57.48,57.42,57.44,29718.0,54.0331,54.0425,53.9861,54.0049,29718.0
2022-11-17 15:15:00,57.44,57.46,57.38,57.42,101442.0,54.0049,54.0237,53.9485,53.9861,101442.0
2022-11-17 15:20:00,57.43,57.48,57.4,57.46,29512.0,53.9955,54.0425,53.9673,54.0237,29512.0
2022-11-17 15:25:00,57.45,57.52,57.45,57.51,18013.0,54.0143,54.0801,54.0143,54.0707,18013.0
2022-11-17 15:30:00,57.51,57.57,57.5,57.55,31729.0,54.0707,54.1272,54.0613,54.1084,31729.0
2022-11-17 15:35:00,57.55,57.55,57.51,57.55,76745.0,54.1084,54.1084,54.0707,54.1084,76745.0
2022-11-17 15:40:00,57.56,57.61,57.56,57.6,34182.0,54.1178,54.1648,54.1178,54.1554,34182.0
2022-11-17 15:45:00,57.6,57.69,57.6,57.68,91238.0,54.1554,54.24,54.1554,54.2306,91238.0
2022-11-17 15:50:00,57.69,57.73,57.68,57.7,148032.0,54.24,54.2776,54.2306,54.2494,148032.0
2022-11-17 15:55:00,57.69,57.72,57.65,57.67,290382.0,54.24,54.2682,54.2024,54.2212,290382.0
2022-11-18 09:30:00,58.17,58.17,57.89,57.92,90221.0,54.6913,54.6913,54.428,54.4562,90221.0
2022-11-18 09:35:00,57.92,58.03,57.91,58.02,38347.0,54.4562,54.5596,54.4468,54.5502,38347.0
2022-11-18 09:40:00,58.02,58.02,57.92,57.93,72128.0,54.5502,54.5502,54.4562,54.4656,72128.0
2022-11-18 09:45:00,57.94,57.97,57.84,57.86,91620.0,54.475,54.5032,54.381,54.3998,91620.0
2022-11-18 09:50:00,57.86,57.93,57.86,57.92,29857.0,54.3998,54.4656,54.3998,54.4562,29857.0
2022-11-18 09:55:00,57.92,57.96,57.89,57.9,47473.0,54.4562,54.4938,54.428,54.4374,47473.0
2022-11-18 10:00:00,57.9,57.91,57.79,57.8,85457.0,54.4374,54.4468,54.334,54.3434,85457.0
2022-11-18 10:05:00,57.81,57.81,57.68,57.76,47521.0,54.3528,54.3528,54.2306,54.3058,47521.0
2022-11-18 10:10:00,57.76,57.84,57.75,57.82,59743.0,54.3058,54.381,54.2964,54.3622,59743.0
2022-11-18 10:15:00,57.82,57.93,57.81,57.89,25762.0,54.3622,54.4656,54.3528,54.428,25762.0
2022-11-18 10:20:00,57.89,57.96,57.89,57.94,20473.0,54.428,54.4938,54.428,54.475,20473.0
2022-11-18 10:25:00,57.95,57.96,57.9,57.96,81304.0,54.4844,54.4938,54.4374,54.4938,81304.0
2022-11-18 10:30:00,57.96,57.99,57.94,57.97,20138.0,54.4938,54.522,54.475,54.5032,20138.0
2022-11-18 10:35:00,57.98,58.02,57.95,57.98,30761.0,54.5126,54.5502,54.4844,54.5126,30761.0
2022-11-18 10:40:00,57.97,58.0,57.95,57.95,46682.0,54.5032,54.5314,54.4844,54.4844,46682.0
2022-11-18 10:45:00,57.95,57.98,57.92,57.97,13958.0,54.4844,54.5126,54.4562,54.5032,13958.0
2022-11-18 10:50:00,57.97,57.97,57.93,57.95,17024.0,54.5032,54.5032,54.4656,54.4844,17024.0
2022-11-18 10:55:00,57.95,57.95,57.82,57.85,36172.0,54.4844,54.4844,54.3622,54.3904,36172.0
2022-11-18 11:00:00,57.85,57.87,57.78,57.8,24984.0,54.3904,54.4092,54.3246,54.3434,24984.0
2022-11-18 11:05:00,57.8,57.84,57.79,57.83,6938.0,54.3434,54.381,54.334,54.3716,6938.0
2022-11-18 11:10:00,57.82,57.87,57.81,57.87,16128.0,54.3622,54.4092,54.3528,54.4092,16128.0
2022-11-18 11:15:00,57.87,57.95,57.87,57.94,8464.0,54.4092,54.4844,54.4092,54.475,8464.0
2022-11-18 11:20:00,57.94,57.95,57.9,57.92,6581.0,54.475,54.4844,54.4374,54.4562,6581.0
2022-11-18 11:25:00,57.92,57.94,57.9,57.94,6579.0,54.4562,54.475,54.4374,54.475,6579.0
2022-11-18 11:30:00,57.94,57.97,57.93,57.94,23597.0,54.475,54.5032,54.4656,54.475,23597.0
2022-11-18 11:35:00,57.93,57.96,57.89,57.9,35731.0,54.4656,54.4938,54.428,54.4374,35731.0
2022-11-18 11:40:00,57.9,57.91,57.86,57.87,21403.0,54.4374,54.4468,54.3998,54.4092,21403.0
2022-11-18 11:45:00,57.88,57.88,57.83,57.84,48449.0,54.4186,54.4186,54.3716,54.381,48449.0
2022-11-18 11:50:00,57.86,57.86,57.83,57.86,12658.0,54.3998,54.3998,54.3716,54.3998,12658.0
2022-11-18 11:55:00,57.86,57.89,57.85,57.88,8237.0,54.3998,54.428,54.3904,54.4186,8237.0
2022-11-18 12:00:00,57.89,57.9,57.85,57.87,69776.0,54.428,54.4374,54.3904,54.4092,69776.0
2022-11-18 12:05:00,57.86,57.86,57.77,57.8,66734.0,54.3998,54.3998,54.3152,54.3434,66734.0
2022-11-18 12:10:00,57.81,57.82,57.8,57.81,7882.0,54.3528,54.3622,54.3434,54.3528,7882.0
2022-11-18 12:15:00,57.8,57.8,57.69,57.71,29810.0,54.3434,54.3434,54.24,54.2588,29810.0
2022-11-18 12:20:00,57.71,57.73,57.7,57.71,8933.0,54.2588,54.2776,54.2494,54.2588,8933.0
2022-11-18 12:25:00,57.72,57.78,57.72,57.77,29350.0,54.2682,54.3246,54.2682,54.3152,29350.0
2022-11-18 12:30:00,57.78,57.81,57.76,57.8,10807.0,54.3246,54.3528,54.3058,54.3434,10807.0
2022-11-18 12:35:00,57.8,57.86,57.8,57.85,40135.0,54.3434,54.3998,54.3434,54.3904,40135.0
2022-11-18 12:40:00,57.86,57.88,57.81,57.82,78606.0,54.3998,54.4186,54.3528,54.3622,78606.0
2022-11-18 12:45:00,57.82,57.84,57.79,57.82,16558.0,54.3622,54.381,54.334,54.3622,16558.0
2022-11-18 12:50:00,57.83,57.85,57.77,57.8,12284.0,54.3716,54.3904,54.3152,54.3434,12284.0
2022-11-18 12:55:00,57.78,57.85,57.77,57.84,10250.0,54.3246,54.3904,54.3152,54.381,10250.0
2022-11-18 13:00:00,57.84,57.85,57.82,57.84,8968.0,54.381,54.3904,54.3622,54.381,8968.0
2022-11-18 13:05:00,57.85,57.95,57.84,57.94,66829.0,54.3904,54.4844,54.381,54.475,66829.0
2022-11-18 13:10:00,57.94,57.99,57.94,57.95,202877.0,54.475,54.522,54.475,54.4844,202877.0
2022-11-18 13:15:00,57.94,57.95,57.92,57.93,18082.0,54.475,54.4844,54.4562,54.4656,18082.0
2022-11-18 13:20:00,57.93,57.96,57.91,57.96,5290.0,54.4656,54.4938,54.4468,54.4938,5290.0
2022-11-18 13:25:00,57.96,58.01,57.95,58.01,25958.0,54.4938,54.5408,54.4844,54.5408,25958.0
2022-11-18 13:30:00,58.01,58.01,57.99,57.99,23686.0,54.5408,54.5408,54.522,54.522,23686.0
2022-11-18 13:35:00,58.0,58.0,57.92,57.92,49068.0,54.5314,54.5314,54.4562,54.4562,49068.0
2022-11-18 13:40:00,57.92,57.94,57.84,57.85,28706.0,54.4562,54.475,54.381,54.3904,28706.0
2022-11-18 13:45:00,57.84,57.88,57.83,57.85,54374.0,54.381,54.4186,54.3716,54.3904,54374.0
2022-11-18 13:50:00,57.85,57.86,57.82,57.84,8780.0,54.3904,54.3998,54.3622,54.381,8780.0
2022-11-18 13:55:00,57.85,57.87,57.84,57.87,2600.0,54.3904,54.4092,54.381,54.4092,2600.0
2022-11-18 14:00:00,57.87,57.94,57.86,57.92,30179.0,54.4092,54.475,54.3998,54.4562,30179.0
2022-11-18 14:05:00,57.92,57.92,57.88,57.89,25757.0,54.4562,54.4562,54.4186,54.428,25757.0
2022-11-18 14:10:00,57.89,57.89,57.86,57.87,24452.0,54.428,54.428,54.3998,54.4092,24452.0
2022-11-18 14:15:00,57.87,57.92,57.85,57.85,41710.0,54.4092,54.4562,54.3904,54.3904,41710.0
2022-11-18 14:20:00,57.85,57.87,57.84,57.87,13598.0,54.3904,54.4092,54.381,54.4092,13598.0
2022-11-18 14:25:00,57.87,57.87,57.85,57.85,8489.0,54.4092,54.4092,54.3904,54.3904,8489.0
2022-11-18 14:30:00,57.86,57.88,57.83,57.84,42555.0,54.3998,54.4186,54.3716,54.381,42555.0
2022-11-18 14:35:00,57.84,57.86,57.81,57.85,31818.0,54.381,54.3998,54.3528,54.3904,31818.0
2022-11-18 14:40:00,57.85,57.89,57.85,57.88,4010.0,54.3904,54.428,54.3904,54.4186,4010.0
2022-11-18 14:45:00,57.87,57.91,57.86,57.87,16867.0,54.4092,54.4468,54.3998,54.4092,16867.0
2022-11-18 14:50:00,57.88,57.95,57.87,57.95,37280.0,54.4186,54.4844,54.4092,54.4844,37280.0
2022-11-18 14:55:00,57.95,57.97,57.94,57.97,22223.0,54.4844,54.5032,54.475,54.5032,22223.0
2022-11-18 15:00:00,57.97,58.02,57.97,58.01,12969.0,54.5032,54.5502,54.5032,54.5408,12969.0
2022-11-18 15:05:00,58.03,58.05,58.01,58.02,16065.0,54.5596,54.5785,54.5408,54.5502,16065.0
2022-11-18 15:10:00,58.03,58.04,58.0,58.01,19673.0,54.5596,54.5691,54.5314,54.5408,19673.0
2022-11-18 15:15:00,58.0,58.0,57.97,57.98,7166.0,54.5314,54.5314,54.5032,54.5126,7166.0
2022-11-18 15:20:00,58.0,58.0,57.94,58.0,31471.0,54.5314,54.5314,54.475,54.5314,31471.0
2022-11-18 15:25:00,57.99,58.02,57.97,58.0,33767.0,54.522,54.5502,54.5032,54.5314,33767.0
2022-11-18 15:30:00,58.01,58.02,57.97,57.98,33293.0,54.5408,54.5502,54.5032,54.5126,33293.0
2022-11-18 15:35:00,57.98,58.03,57.97,58.03,25575.0,54.5126,54.5596,54.5032,54.5596,25575.0
2022-11-18 15:40:00,58.02,58.08,58.01,58.08,34613.0,54.5502,54.6067,54.5408,54.6067,34613.0
2022-11-18 15:45:00,58.07,58.07,58.04,58.06,32855.0,54.5973,54.5973,54.5691,54.5879,32855.0
2022-11-18 15:50:00,58.06,58.09,57.96,57.97,151242.0,54.5879,54.6161,54.4938,54.5032,151242.0
2022-11-18 15:55:00,57.97,58.07,57.96,58.05,111934.0,54.5032,54.5973,54.4938,54.5785,111934.0
2022-11-21 09:30:00,56.48,56.57,56.44,56.44,47348.0,53.1023,53.187,53.0647,53.0647,47348.0
2022-11-21 09:35:00,56.45,56.47,56.39,56.43,21728.0,53.0741,53.0929,53.0177,53.0553,21728.0
2022-11-21 09:40:00,56.43,56.54,56.43,56.43,102916.0,53.0553,53.1588,53.0553,53.0553,102916.0
2022-11-21 09:45:00,56.43,56.54,56.42,56.54,68188.0,53.0553,53.1588,53.0459,53.1588,68188.0
2022-11-21 09:50:00,56.55,56.58,56.52,56.53,17156.0,53.1682,53.1964,53.14,53.1494,17156.0
2022-11-21 09:55:00,56.54,56.56,56.52,56.55,19089.0,53.1588,53.1776,53.14,53.1682,19089.0
2022-11-21 10:00:00,56.56,56.63,56.51,56.53,38782.0,53.1776,53.2434,53.1305,53.1494,38782.0
2022-11-21 10:05:00,56.53,56.53,56.47,56.5,30209.0,53.1494,53.1494,53.0929,53.1211,30209.0
2022-11-21 10:10:00,56.51,56.53,56.46,56.48,17669.0,53.1305,53.1494,53.0835,53.1023,17669.0
2022-11-21 10:15:00,56.48,56.52,56.45,56.51,17203.0,53.1023,53.14,53.0741,53.1305,17203.0
2022-11-21 10:20:00,56.5,56.5,56.4,56.43,23903.0,53.1211,53.1211,53.0271,53.0553,23903.0
2022-11-21 10:25:00,56.43,56.46,56.41,56.44,10337.0,53.0553,53.0835,53.0365,53.0647,10337.0
2022-11-21 10:30:00,56.42,56.48,56.41,56.42,21599.0,53.0459,53.1023,53.0365,53.0459,21599.0
2022-11-21 10:35:00,56.43,56.49,56.42,56.44,24954.0,53.0553,53.1117,53.0459,53.0647,24954.0
2022-11-21 10:40:00,56.44,56.46,56.4,56.41,12036.0,53.0647,53.0835,53.0271,53.0365,12036.0
2022-11-21 10:45:00,56.41,56.41,56.32,56.37,69235.0,53.0365,53.0365,52.9519,52.9989,69235.0
2022-11-21 10:50:00,56.36,56.36,56.32,56.35,63997.0,52.9895,52.9895,52.9519,52.9801,63997.0
2022-11-21 10:55:00,56.36,56.4,56.34,56.4,43010.0,52.9895,53.0271,52.9707,53.0271,43010.0
2022-11-21 11:00:00,56.39,56.43,56.37,56.42,62627.0,53.0177,53.0553,52.9989,53.0459,62627.0
2022-11-21 11:05:00,56.42,56.44,56.4,56.43,53206.0,53.0459,53.0647,53.0271,53.0553,53206.0
2022-11-21 11:10:00,56.43,56.45,56.42,56.44,22059.0,53.0553,53.0741,53.0459,53.0647,22059.0
2022-11-21 11:15:00,56.44,56.46,56.4,56.4,18262.0,53.0647,53.0835,53.0271,53.0271,18262.0
2022-11-21 11:20:00,56.39,56.45,56.38,56.45,5224.0,53.0177,53.0741,53.0083,53.0741,5224.0
2022-11-21 11:25:00,56.45,56.45,56.37,56.37,12337.0,53.0741,53.0741,52.9989,52.9989,12337.0
2022-11-21 11:30:00,56.38,56.38,56.29,56.3,17072.0,53.0083,53.0083,52.9237,52.9331,17072.0
2022-11-21 11:35:00,56.3,56.37,56.3,56.35,13676.0,52.9331,52.9989,52.9331,52.9801,13676.0
2022-11-21 11:40:00,56.36,56.37,56.32,56.33,10914.0,52.9895,52.9989,52.9519,52.9613,10914.0
2022-11-21 11:45:00,56.32,56.35,56.32,56.34,16649.0,52.9519,52.9801,52.9519,52.9707,16649.0
2022-11-21 11:50:00,56.34,56.36,56.32,56.35,11280.0,52.9707,52.9895,52.9519,52.9801,11280.0
2022-11-21 11:55:00,56.34,56.34,56.24,56.28,27830.0,52.9707,52.9707,52.8767,52.9143,27830.0
2022-11-21 12:00:00,56.28,56.33,56.27,56.3,33093.0,52.9143,52.9613,52.9049,52.9331,33093.0
2022-11-21 12:05:00,56.32,56.33,56.28,56.3,8182.0,52.9519,52.9613,52.9143,52.9331,8182.0
2022-11-21 12:10:00,56.3,56.33,56.29,56.29,20357.0,52.9331,52.9613,52.9237,52.9237,20357.0
2022-11-21 12:15:00,56.29,56.3,56.23,56.24,18503.0,52.9237,52.9331,52.8673,52.8767,18503.0
2022-11-21 12:20:00,56.24,56.24,56.2,56.22,10724.0,52.8767,52.8767,52.8391,52.8579,10724.0
2022-11-21 12:25:00,56.22,56.26,56.22,56.24,6055.0,52.8579,52.8955,52.8579,52.8767,6055.0
2022-11-21 12:30:00,56.24,56.33,56.23,56.33,16583.0,52.8767,52.9613,52.8673,52.9613,16583.0
2022-11-21 12:35:00,56.32,56.36,56.32,56.34,26604.0,52.9519,52.9895,52.9519,52.9707,26604.0
2022-11-21 12:40:00,56.33,56.37,56.33,56.36,41669.0,52.9613,52.9989,52.9613,52.9895,41669.0
2022-11-21 12:45:00,56.36,56.36,56.3,56.3,22165.0,52.9895,52.9895,52.9331,52.9331,22165.0
2022-11-21 12:50:00,56.3,56.31,56.27,56.28,27589.0,52.9331,52.9425,52.9049,52.9143,27589.0
2022-11-21 12:55:00,56.28,56.3,56.27,56.29,23533.0,52.9143,52.9331,52.9049,52.9237,23533.0
2022-11-21 13:00:00,56.3,56.33,56.27,56.31,48573.0,52.9331,52.9613,52.9049,52.9425,48573.0
2022-11-21 13:05:00,56.31,56.34,56.31,56.34,13208.0,52.9425,52.9707,52.9425,52.9707,13208.0
2022-11-21 13:10:00,56.35,56.43,56.35,56.42,21158.0,52.9801,53.0553,52.9801,53.0459,21158.0
2022-11-21 13:15:00,56.43,56.43,56.41,56.42,6885.0,53.0553,53.0553,53.0365,53.0459,6885.0
2022-11-21 13:20:00,56.42,56.42,56.37,56.39,30758.0,53.0459,53.0459,52.9989,53.0177,30758.0
2022-11-21 13:25:00,56.39,56.4,56.37,56.38,10733.0,53.0177,53.0271,52.9989,53.0083,10733.0
2022-11-21 13:30:00,56.39,56.4,56.36,56.39,13132.0,53.0177,53.0271,52.9895,53.0177,13132.0
2022-11-21 13:35:00,56.4,56.45,56.38,56.45,10687.0,53.0271,53.0741,53.0083,53.0741,10687.0
2022-11-21 13:40:00,56.44,56.44,56.4,56.4,10489.0,53.0647,53.0647,53.0271,53.0271,10489.0
2022-11-21 13:45:00,56.41,56.41,56.37,56.38,18870.0,53.0365,53.0365,52.9989,53.0083,18870.0
2022-11-21 13:50:00,56.38,56.39,56.37,56.38,3444.0,53.0083,53.0177,52.9989,53.0083,3444.0
2022-11-21 13:55:00,56.38,56.38,56.34,56.34,12181.0,53.0083,53.0083,52.9707,52.9707,12181.0
2022-11-21 14:00:00,56.35,56.38,56.34,56.38,32618.0,52.9801,53.0083,52.9707,53.0083,32618.0
2022-11-21 14:05:00,56.37,56.39,56.36,56.37,21541.0,52.9989,53.0177,52.9895,52.9989,21541.0
2022-11-21 14:10:00,56.37,56.37,56.33,56.33,44209.0,52.9989,52.9989,52.9613,52.9613,44209.0
2022-11-21 14:15:00,56.34,56.37,56.33,56.37,37630.0,52.9707,52.9989,52.9613,52.9989,37630.0
2022-11-21 14:20:00,56.37,56.38,56.32,56.35,49657.0,52.9989,53.0083,52.9519,52.9801,49657.0
2022-11-21 14:25:00,56.36,56.39,56.36,56.37,8291.0,52.9895,53.0177,52.9895,52.9989,8291.0
2022-11-21 14:30:00,56.37,56.4,56.37,56.39,13235.0,52.9989,53.0271,52.9989,53.0177,13235.0
2022-11-21 14:35:00,56.39,56.4,56.36,56.39,28302.0,53.0177,53.0271,52.9895,53.0177,28302.0
2022-11-21 14:40:00,56.39,56.4,56.36,56.37,22349.0,53.0177,53.0271,52.9895,52.9989,22349.0
2022-11-21 14:45:00,56.37,56.39,56.35,56.39,16823.0,52.9989,53.0177,52.9801,53.0177,16823.0
2022-11-21 14:50:00,56.39,56.41,56.37,56.38,35231.0,53.0177,53.0365,52.9989,53.0083,35231.0
2022-11-21 14:55:00,56.39,56.4,56.38,56.38,12600.0,53.0177,53.0271,53.0083,53.0083,12600.0
2022-11-21 15:00:00,56.37,56.42,56.37,56.42,19873.0,52.9989,53.0459,52.9989,53.0459,19873.0
2022-11-21 15:05:00,56.42,56.44,56.38,56.41,13605.0,53.0459,53.0647,53.0083,53.0365,13605.0
2022-11-21 15:10:00,56.41,56.43,56.39,56.43,13560.0,53.0365,53.0553,53.0177,53.0553,13560.0
2022-11-21 15:15:00,56.43,56.45,56.43,56.44,28722.0,53.0553,53.0741,53.0553,53.0647,28722.0
2022-11-21 15:20:00,56.44,56.45,56.38,56.39,44903.0,53.0647,53.0741,53.0083,53.0177,44903.0
2022-11-21 15:25:00,56.39,56.39,56.32,56.33,125696.0,53.0177,53.0177,52.9519,52.9613,125696.0
2022-11-21 15:30:00,56.33,56.38,56.33,56.37,70390.0,52.9613,53.0083,52.9613,52.9989,70390.0
2022-11-21 15:35:00,56.37,56.4,56.37,56.4,38126.0,52.9989,53.0271,52.9989,53.0271,38126.0
2022-11-21 15:40:00,56.4,56.4,56.38,56.39,73262.0,53.0271,53.0271,53.0083,53.0177,73262.0
2022-11-21 15:45:00,56.39,56.43,56.38,56.43,92071.0,53.0177,53.0553,53.0083,53.0553,92071.0
2022-11-21 15:50:00,56.43,56.46,56.41,56.46,113719.0,53.0553,53.0835,53.0365,53.0835,113719.0
2022-11-21 15:55:00,56.45,56.48,56.42,56.43,241582.0,53.0741,53.1023,53.0459,53.0553,241582.0
2022-11-22 09:30:00,56.46,56.55,56.44,56.53,62777.0,53.0835,53.1682,53.0647,53.1494,62777.0
2022-11-22 09:35:00,56.54,56.57,56.49,56.5,46798.0,53.1588,53.187,53.1117,53.1211,46798.0
2022-11-22 09:40:00,56.48,56.52,56.44,56.47,67097.0,53.1023,53.14,53.0647,53.0929,67097.0
2022-11-22 09:45:00,56.47,56.53,56.46,56.52,21836.0,53.0929,53.1494,53.0835,53.14,21836.0
2022-11-22 09:50:00,56.52,56.53,56.49,56.5,16863.0,53.14,53.1494,53.1117,53.1211,16863.0
2022-11-22 09:55:00,56.5,56.56,56.5,56.53,20817.0,53.1211,53.1776,53.1211,53.1494,20817.0
2022-11-22 10:00:00,56.52,56.62,56.51,56.61,22658.0,53.14,53.234,53.1305,53.2246,22658.0
2022-11-22 10:05:00,56.61,56.64,56.59,56.62,18078.0,53.2246,53.2528,53.2058,53.234,18078.0
2022-11-22 10:10:00,56.62,56.66,56.61,56.66,22494.0,53.234,53.2716,53.2246,53.2716,22494.0
2022-11-22 10:15:00,56.67,56.68,56.62,56.64,21324.0,53.281,53.2904,53.234,53.2528,21324.0
2022-11-22 10:20:00,56.63,56.67,56.62,56.65,17157.0,53.2434,53.281,53.234,53.2622,17157.0
2022-11-22 10:25:00,56.65,56.7,56.64,56.7,22694.0,53.2622,53.3092,53.2528,53.3092,22694.0
2022-11-22 10:30:00,56.71,56.73,56.65,56.67,49964.0,53.3186,53.3374,53.2622,53.281,49964.0
2022-11-22 10:35:00,56.66,56.67,56.6,56.6,24454.0,53.2716,53.281,53.2152,53.2152,24454.0
2022-11-22 10:40:00,56.61,56.62,56.57,56.61,64015.0,53.2246,53.234,53.187,53.2246,64015.0
2022-11-22 10:45:00,56.61,56.65,56.59,56.65,20367.0,53.2246,53.2622,53.2058,53.2622,20367.0
2022-11-22 10:50:00,56.65,56.67,56.64,56.65,35313.0,53.2622,53.281,53.2528,53.2622,35313.0
2022-11-22 10:55:00,56.65,56.68,56.63,56.67,12089.0,53.2622,53.2904,53.2434,53.281,12089.0
2022-11-22 11:00:00,56.68,56.7,56.64,56.66,20475.0,53.2904,53.3092,53.2528,53.2716,20475.0
2022-11-22 11:05:00,56.66,56.66,56.64,56.66,22046.0,53.2716,53.2716,53.2528,53.2716,22046.0
2022-11-22 11:10:00,56.66,56.66,56.6,56.6,23964.0,53.2716,53.2716,53.2152,53.2152,23964.0
2022-11-22 11:15:00,56.6,56.6,56.52,56.58,52482.0,53.2152,53.2152,53.14,53.1964,52482.0
2022-11-22 11:20:00,56.57,56.59,56.55,56.58,19128.0,53.187,53.2058,53.1682,53.1964,19128.0
2022-11-22 11:25:00,56.59,56.62,56.58,56.59,10004.0,53.2058,53.234,53.1964,53.2058,10004.0
2022-11-22 11:30:00,56.58,56.6,56.51,56.56,42946.0,53.1964,53.2152,53.1305,53.1776,42946.0
2022-11-22 11:35:00,56.56,56.58,56.52,56.58,9500.0,53.1776,53.1964,53.14,53.1964,9500.0
2022-11-22 11:40:00,56.58,56.61,56.55,56.56,17818.0,53.1964,53.2246,53.1682,53.1776,17818.0
2022-11-22 11:45:00,56.57,56.62,56.56,56.62,10224.0,53.187,53.234,53.1776,53.234,10224.0
2022-11-22 11:50:00,56.62,56.62,56.57,56.62,16280.0,53.234,53.234,53.187,53.234,16280.0
2022-11-22 11:55:00,56.62,56.64,56.6,56.61,26994.0,53.234,53.2528,53.2152,53.2246,26994.0
2022-11-22 12:00:00,56.62,56.67,56.62,56.66,53629.0,53.234,53.281,53.234,53.2716,53629.0
2022-11-22 12:05:00,56.66,56.67,56.62,56.65,190408.0,53.2716,53.281,53.234,53.2622,190408.0
2022-11-22 12:10:00,56.65,56.68,56.65,56.66,87024.0,53.2622,53.2904,53.2622,53.2716,87024.0
2022-11-22 12:15:00,56.66,56.7,56.66,56.69,40756.0,53.2716,53.3092,53.2716,53.2998,40756.0
2022-11-22 12:20:00,56.68,56.69,56.66,56.68,111093.0,53.2904,53.2998,53.2716,53.2904,111093.0
2022-11-22 12:25:00,56.68,56.69,56.65,56.66,73601.0,53.2904,53.2998,53.2622,53.2716,73601.0
2022-11-22 12:30:00,56.66,56.66,56.63,56.64,46367.0,53.2716,53.2716,53.2434,53.2528,46367.0
2022-11-22 12:35:00,56.64,56.67,56.64,56.66,17686.0,53.2528,53.281,53.2528,53.2716,17686.0
2022-11-22 12:40:00,56.66,56.68,56.65,56.68,21370.0,53.2716,53.2904,53.2622,53.2904,21370.0
2022-11-22 12:45:00,56.68,56.68,56.67,56.68,5063.0,53.2904,53.2904,53.281,53.2904,5063.0
2022-11-22 12:50:00,56.68,56.68,56.67,56.67,4100.0,53.2904,53.2904,53.281,53.281,4100.0
2022-11-22 12:55:00,56.67,56.7,56.67,56.69,7498.0,53.281,53.3092,53.281,53.2998,7498.0
2022-11-22 13:00:00,56.69,56.71,56.66,56.7,98482.0,53.2998,53.3186,53.2716,53.3092,98482.0
2022-11-22 13:05:00,56.69,56.74,56.67,56.73,16120.0,53.2998,53.3468,53.281,53.3374,16120.0
2022-11-22 13:10:00,56.74,56.76,56.73,56.75,21867.0,53.3468,53.3656,53.3374,53.3562,21867.0
2022-11-22 13:15:00,56.76,56.77,56.75,56.76,18841.0,53.3656,53.375,53.3562,53.3656,18841.0
2022-11-22 13:20:00,56.77,56.78,56.76,56.76,31353.0,53.375,53.3844,53.3656,53.3656,31353.0
2022-11-22 13:25:00,56.76,56.78,56.76,56.78,8546.0,53.3656,53.3844,53.3656,53.3844,8546.0
2022-11-22 13:30:00,56.78,56.8,56.78,56.78,11737.0,53.3844,53.4032,53.3844,53.3844,11737.0
2022-11-22 13:35:00,56.78,56.78,56.74,56.75,13759.0,53.3844,53.3844,53.3468,53.3562,13759.0
2022-11-22 13:40:00,56.75,56.77,56.74,56.76,13110.0,53.3562,53.375,53.3468,53.3656,13110.0
2022-11-22 13:45:00,56.77,56.78,56.76,56.78,9206.0,53.375,53.3844,53.3656,53.3844,9206.0
2022-11-22 13:50:00,56.78,56.8,56.77,56.78,21622.0,53.3844,53.4032,53.375,53.3844,21622.0
2022-11-22 13:55:00,56.78,56.79,56.77,56.79,76651.0,53.3844,53.3938,53.375,53.3938,76651.0
2022-11-22 14:00:00,56.79,56.8,56.75,56.78,24671.0,53.3938,53.4032,53.3562,53.3844,24671.0
2022-11-22 14:05:00,56.77,56.79,56.76,56.77,29388.0,53.375,53.3938,53.3656,53.375,29388.0
2022-11-22 14:10:00,56.77,56.78,56.74,56.74,29623.0,53.375,53.3844,53.3468,53.3468,29623.0
2022-11-22 14:15:00,56.74,56.78,56.74,56.77,13761.0,53.3468,53.3844,53.3468,53.375,13761.0
2022-11-22 14:20:00,56.77,56.78,56.76,56.78,22324.0,53.375,53.3844,53.3656,53.3844,22324.0
2022-11-22 14:25:00,56.78,56.79,56.77,56.78,15387.0,53.3844,53.3938,53.375,53.3844,15387.0
2022-11-22 14:30:00,56.77,56.78,56.76,56.76,5500.0,53.375,53.3844,53.3656,53.3656,5500.0
2022-11-22 14:35:00,56.76,56.8,56.76,56.8,44662.0,53.3656,53.4032,53.3656,53.4032,44662.0
2022-11-22 14:40:00,56.8,56.82,56.77,56.77,12928.0,53.4032,53.422,53.375,53.375,12928.0
2022-11-22 14:45:00,56.77,56.79,56.76,56.79,14687.0,53.375,53.3938,53.3656,53.3938,14687.0
2022-11-22 14:50:00,56.79,56.81,56.78,56.8,21664.0,53.3938,53.4126,53.3844,53.4032,21664.0
2022-11-22 14:55:00,56.8,56.82,56.8,56.81,13160.0,53.4032,53.422,53.4032,53.4126,13160.0
2022-11-22 15:00:00,56.8,56.86,56.8,56.85,28404.0,53.4032,53.4596,53.4032,53.4502,28404.0
2022-11-22 15:05:00,56.86,56.87,56.83,56.84,21573.0,53.4596,53.469,53.4314,53.4408,21573.0
2022-11-22 15:10:00,56.84,56.86,56.82,56.85,8108.0,53.4408,53.4596,53.422,53.4502,8108.0
2022-11-22 15:15:00,56.85,56.86,56.83,56.83,12372.0,53.4502,53.4596,53.4314,53.4314,12372.0
2022-11-22 15:20:00,56.83,56.84,56.81,56.83,18973.0,53.4314,53.4408,53.4126,53.4314,18973.0
2022-11-22 15:25:00,56.84,56.85,56.8,56.81,21050.0,53.4408,53.4502,53.4032,53.4126,21050.0
2022-11-22 15:30:00,56.81,56.84,56.81,56.84,28406.0,53.4126,53.4408,53.4126,53.4408,28406.0
2022-11-22 15:35:00,56.83,56.85,56.82,56.85,43087.0,53.4314,53.4502,53.422,53.4502,43087.0
2022-11-22 15:40:00,56.85,56.85,56.81,56.82,23864.0,53.4502,53.4502,53.4126,53.422,23864.0
2022-11-22 15:45:00,56.82,56.83,56.8,56.8,39345.0,53.422,53.4314,53.4032,53.4032,39345.0
2022-11-22 15:50:00,56.81,56.85,56.8,56.84,115839.0,53.4126,53.4502,53.4032,53.4408,115839.0
2022-11-22 15:55:00,56.84,56.89,56.83,56.88,235662.0,53.4408,53.4878,53.4314,53.4784,235662.0
2022-11-23 09:30:00,56.97,57.18,56.97,57.16,73742.0,53.563,53.7605,53.563,53.7417,73742.0
2022-11-23 09:35:00,57.18,57.21,57.15,57.19,171165.0,53.7605,53.7887,53.7323,53.7699,171165.0
2022-11-23 09:40:00,57.19,57.19,57.09,57.13,146870.0,53.7699,53.7699,53.6759,53.7135,146870.0
2022-11-23 09:45:00,57.15,57.35,57.15,57.33,87650.0,53.7323,53.9203,53.7323,53.9015,87650.0
2022-11-23 09:50:00,57.33,57.47,57.32,57.41,95598.0,53.9015,54.0331,53.8921,53.9767,95598.0
2022-11-23 09:55:00,57.41,57.41,57.35,57.38,14657.0,53.9767,53.9767,53.9203,53.9485,14657.0
2022-11-23 10:00:00,57.39,57.44,57.3,57.34,52875.0,53.9579,54.0049,53.8733,53.9109,52875.0
2022-11-23 10:05:00,57.34,57.45,57.33,57.38,85356.0,53.9109,54.0143,53.9015,53.9485,85356.0
2022-11-23 10:10:00,57.39,57.43,57.38,57.4,8287.0,53.9579,53.9955,53.9485,53.9673,8287.0
2022-11-23 10:15:00,57.4,57.43,57.36,57.43,17979.0,53.9673,53.9955,53.9297,53.9955,17979.0
2022-11-23 10:20:00,57.42,57.44,57.39,57.43,6994.0,53.9861,54.0049,53.9579,53.9955,6994.0
2022-11-23 10:25:00,57.47,57.49,57.45,57.47,10238.0,54.0331,54.0519,54.0143,54.0331,10238.0
2022-11-23 10:30:00,57.47,57.54,57.47,57.53,23434.0,54.0331,54.099,54.0331,54.0896,23434.0
2022-11-23 10:35:00,57.53,57.55,57.51,57.55,8594.0,54.0896,54.1084,54.0707,54.1084,8594.0
2022-11-23 10:40:00,57.56,57.62,57.56,57.59,17216.0,54.1178,54.1742,54.1178,54.146,17216.0
2022-11-23 10:45:00,57.6,57.64,57.57,57.61,87787.0,54.1554,54.193,54.1272,54.1648,87787.0
2022-11-23 10:50:00,57.62,57.63,57.58,57.6,66208.0,54.1742,54.1836,54.1366,54.1554,66208.0
2022-11-23 10:55:00,57.59,57.63,57.59,57.6,12844.0,54.146,54.1836,54.146,54.1554,12844.0
2022-11-23 11:00:00,57.62,57.63,57.55,57.57,19039.0,54.1742,54.1836,54.1084,54.1272,19039.0
2022-11-23 11:05:00,57.57,57.59,57.57,57.58,13124.0,54.1272,54.146,54.1272,54.1366,13124.0
2022-11-23 11:10:00,57.58,57.6,57.56,57.58,6995.0,54.1366,54.1554,54.1178,54.1366,6995.0
2022-11-23 11:15:00,57.59,57.63,57.58,57.58,79587.0,54.146,54.1836,54.1366,54.1366,79587.0
2022-11-23 11:20:00,57.58,57.65,57.58,57.63,25843.0,54.1366,54.2024,54.1366,54.1836,25843.0
2022-11-23 11:25:00,57.62,57.64,57.59,57.62,20961.0,54.1742,54.193,54.146,54.1742,20961.0
2022-11-23 11:30:00,57.62,57.66,57.61,57.64,76201.0,54.1742,54.2118,54.1648,54.193,76201.0
2022-11-23 11:35:00,57.65,57.66,57.63,57.64,29699.0,54.2024,54.2118,54.1836,54.193,29699.0
2022-11-23 11:40:00,57.65,57.66,57.64,57.64,5744.0,54.2024,54.2118,54.193,54.193,5744.0
2022-11-23 11:45:00,57.64,57.64,57.57,57.58,57608.0,54.193,54.193,54.1272,54.1366,57608.0
2022-11-23 11:50:00,57.58,57.61,57.53,57.53,52621.0,54.1366,54.1648,54.0896,54.0896,52621.0
2022-11-23 11:55:00,57.53,57.54,57.47,57.54,42878.0,54.0896,54.099,54.0331,54.099,42878.0
2022-11-23 12:00:00,57.53,57.54,57.52,57.54,23851.0,54.0896,54.099,54.0801,54.099,23851.0
2022-11-23 12:05:00,57.54,57.59,57.53,57.59,62027.0,54.099,54.146,54.0896,54.146,62027.0
2022-11-23 12:10:00,57.59,57.61,57.56,57.59,90244.0,54.146,54.1648,54.1178,54.146,90244.0
2022-11-23 12:15:00,57.59,57.63,57.57,57.61,86342.0,54.146,54.1836,54.1272,54.1648,86342.0
2022-11-23 12:20:00,57.6,57.65,57.6,57.62,55229.0,54.1554,54.2024,54.1554,54.1742,55229.0
2022-11-23 12:25:00,57.62,57.66,57.6,57.6,40912.0,54.1742,54.2118,54.1554,54.1554,40912.0
2022-11-23 12:30:00,57.61,57.63,57.59,57.61,16125.0,54.1648,54.1836,54.146,54.1648,16125.0
2022-11-23 12:35:00,57.61,57.62,57.59,57.62,2574.0,54.1648,54.1742,54.146,54.1742,2574.0
2022-11-23 12:40:00,57.63,57.63,57.57,57.58,12400.0,54.1836,54.1836,54.1272,54.1366,12400.0
2022-11-23 12:45:00,57.58,57.6,57.56,57.59,12719.0,54.1366,54.1554,54.1178,54.146,12719.0
2022-11-23 12:50:00,57.59,57.59,57.49,57.53,10284.0,54.146,54.146,54.0519,54.0896,10284.0
2022-11-23 12:55:00,57.53,57.54,57.46,57.5,17910.0,54.0896,54.099,54.0237,54.0613,17910.0
2022-11-23 13:00:00,57.49,57.51,57.46,57.51,7899.0,54.0519,54.0707,54.0237,54.0707,7899.0
2022-11-23 13:05:00,57.5,57.54,57.49,57.53,59824.0,54.0613,54.099,54.0519,54.0896,59824.0
2022-11-23 13:10:00,57.53,57.54,57.5,57.5,31684.0,54.0896,54.099,54.0613,54.0613,31684.0
2022-11-23 13:15:00,57.51,57.53,57.51,57.53,2974.0,54.0707,54.0896,54.0707,54.0896,2974.0
2022-11-23 13:20:00,57.54,57.56,57.53,57.54,3191.0,54.099,54.1178,54.0896,54.099,3191.0
2022-11-23 13:25:00,57.56,57.58,57.56,57.58,44000.0,54.1178,54.1366,54.1178,54.1366,44000.0
2022-11-23 13:30:00,57.58,57.61,57.58,57.59,12028.0,54.1366,54.1648,54.1366,54.146,12028.0
2022-11-23 13:35:00,57.6,57.61,57.58,57.6,4747.0,54.1554,54.1648,54.1366,54.1554,4747.0
2022-11-23 13:40:00,57.6,57.65,57.59,57.65,13831.0,54.1554,54.2024,54.146,54.2024,13831.0
2022-11-23 13:45:00,57.64,57.65,57.63,57.65,21898.0,54.193,54.2024,54.1836,54.2024,21898.0
2022-11-23 13:50:00,57.65,57.66,57.63,57.64,24614.0,54.2024,54.2118,54.1836,54.193,24614.0
2022-11-23 13:55:00,57.63,57.68,57.63,57.67,32133.0,54.1836,54.2306,54.1836,54.2212,32133.0
2022-11-23 14:00:00,57.68,57.9,57.58,57.83,185270.0,54.2306,54.4374,54.1366,54.3716,185270.0
2022-11-23 14:05:00,57.85,57.85,57.7,57.77,25203.0,54.3904,54.3904,54.2494,54.3152,25203.0
2022-11-23 14:10:00,57.78,57.78,57.63,57.71,18748.0,54.3246,54.3246,54.1836,54.2588,18748.0
2022-11-23 14:15:00,57.71,57.73,57.7,57.71,30180.0,54.2588,54.2776,54.2494,54.2588,30180.0
2022-11-23 14:20:00,57.72,57.76,57.71,57.76,38928.0,54.2682,54.3058,54.2588,54.3058,38928.0
2022-11-23 14:25:00,57.77,57.84,57.77,57.79,25183.0,54.3152,54.381,54.3152,54.334,25183.0
2022-11-23 14:30:00,57.79,57.79,57.75,57.76,29415.0,54.334,54.334,54.2964,54.3058,29415.0
2022-11-23 14:35:00,57.75,57.75,57.69,57.71,87930.0,54.2964,54.2964,54.24,54.2588,87930.0
2022-11-23 14:40:00,57.72,57.79,57.72,57.78,9746.0,54.2682,54.334,54.2682,54.3246,9746.0
2022-11-23 14:45:00,57.78,57.81,57.76,57.8,15106.0,54.3246,54.3528,54.3058,54.3434,15106.0
2022-11-23 14:50:00,57.8,57.83,57.79,57.8,22486.0,54.3434,54.3716,54.334,54.3434,22486.0
2022-11-23 14:55:00,57.8,57.84,57.79,57.84,128361.0,54.3434,54.381,54.334,54.381,128361.0
2022-11-23 15:00:00,57.84,57.86,57.82,57.83,33015.0,54.381,54.3998,54.3622,54.3716,33015.0
2022-11-23 15:05:00,57.84,57.86,57.83,57.84,13232.0,54.381,54.3998,54.3716,54.381,13232.0
2022-11-23 15:10:00,57.84,57.84,57.81,57.84,18600.0,54.381,54.381,54.3528,54.381,18600.0
2022-11-23 15:15:00,57.84,57.9,57.82,57.9,29896.0,54.381,54.4374,54.3622,54.4374,29896.0
2022-11-23 15:20:00,57.9,57.96,57.88,57.96,75297.0,54.4374,54.4938,54.4186,54.4938,75297.0
2022-11-23 15:25:00,57.96,57.97,57.92,57.92,23190.0,54.4938,54.5032,54.4562,54.4562,23190.0
2022-11-23 15:30:00,57.92,57.92,57.86,57.88,30382.0,54.4562,54.4562,54.3998,54.4186,30382.0
2022-11-23 15:35:00,57.88,57.89,57.83,57.85,48296.0,54.4186,54.428,54.3716,54.3904,48296.0
2022-11-23 15:40:00,57.85,57.85,57.82,57.84,15376.0,54.3904,54.3904,54.3622,54.381,15376.0
2022-11-23 15:45:00,57.84,57.84,57.8,57.83,66840.0,54.381,54.381,54.3434,54.3716,66840.0
2022-11-23 15:50:00,57.84,57.88,57.84,57.86,28786.0,54.381,54.4186,54.381,54.3998,28786.0
2022-11-23 15:55:00,57.85,57.95,57.84,57.95,137701.0,54.3904,54.4844,54.381,54.4844,137701.0
2022-11-25 09:30:00,57.75,57.83,57.69,57.69,111148.0,54.2964,54.3716,54.24,54.24,111148.0
2022-11-25 09:35:00,57.69,57.84,57.67,57.83,113842.0,54.24,54.381,54.2212,54.3716,113842.0
2022-11-25 09:40:00,57.83,57.87,57.81,57.83,22615.0,54.3716,54.4092,54.3528,54.3716,22615.0
2022-11-25 09:45:00,57.85,57.87,57.82,57.83,17357.0,54.3904,54.4092,54.3622,54.3716,17357.0
2022-11-25 09:50:00,57.84,57.92,57.83,57.87,30033.0,54.381,54.4562,54.3716,54.4092,30033.0
2022-11-25 09:55:00,57.86,57.91,57.85,57.86,11766.0,54.3998,54.4468,54.3904,54.3998,11766.0
2022-11-25 10:00:00,57.86,57.89,57.85,57.87,8477.0,54.3998,54.428,54.3904,54.4092,8477.0
2022-11-25 10:05:00,57.87,57.89,57.86,57.88,12771.0,54.4092,54.428,54.3998,54.4186,12771.0
2022-11-25 10:10:00,57.88,57.89,57.84,57.86,14395.0,54.4186,54.428,54.381,54.3998,14395.0
2022-11-25 10:15:00,57.86,57.89,57.86,57.88,23741.0,54.3998,54.428,54.3998,54.4186,23741.0
2022-11-25 10:20:00,57.88,57.92,57.87,57.91,28918.0,54.4186,54.4562,54.4092,54.4468,28918.0
2022-11-25 10:25:00,57.89,57.91,57.85,57.87,10746.0,54.428,54.4468,54.3904,54.4092,10746.0
2022-11-25 10:30:00,57.86,57.89,57.86,57.89,8121.0,54.3998,54.428,54.3998,54.428,8121.0
2022-11-25 10:35:00,57.88,57.88,57.84,57.85,8960.0,54.4186,54.4186,54.381,54.3904,8960.0
2022-11-25 10:40:00,57.84,57.86,57.84,57.84,9392.0,54.381,54.3998,54.381,54.381,9392.0
2022-11-25 10:45:00,57.85,57.87,57.84,57.87,11612.0,54.3904,54.4092,54.381,54.4092,11612.0
2022-11-25 10:50:00,57.87,57.91,57.86,57.91,13464.0,54.4092,54.4468,54.3998,54.4468,13464.0
2022-11-25 10:55:00,57.91,57.92,57.88,57.9,63624.0,54.4468,54.4562,54.4186,54.4374,63624.0
2022-11-25 11:00:00,57.9,57.93,57.89,57.92,76484.0,54.4374,54.4656,54.428,54.4562,76484.0
2022-11-25 11:05:00,57.92,57.95,57.91,57.92,24013.0,54.4562,54.4844,54.4468,54.4562,24013.0
2022-11-25 11:10:00,57.92,57.93,57.86,57.87,23223.0,54.4562,54.4656,54.3998,54.4092,23223.0
2022-11-25 11:15:00,57.88,57.88,57.84,57.88,12298.0,54.4186,54.4186,54.381,54.4186,12298.0
2022-11-25 11:20:00,57.87,57.89,57.86,57.86,6858.0,54.4092,54.428,54.3998,54.3998,6858.0
2022-11-25 11:25:00,57.85,57.86,57.82,57.82,9036.0,54.3904,54.3998,54.3622,54.3622,9036.0
2022-11-25 11:30:00,57.82,57.82,57.78,57.81,16768.0,54.3622,54.3622,54.3246,54.3528,16768.0
2022-11-25 11:35:00,57.82,57.85,57.82,57.84,2134.0,54.3622,54.3904,54.3622,54.381,2134.0
2022-11-25 11:40:00,57.86,57.86,57.83,57.85,4772.0,54.3998,54.3998,54.3716,54.3904,4772.0
2022-11-25 11:45:00,57.85,57.88,57.84,57.85,9417.0,54.3904,54.4186,54.381,54.3904,9417.0
2022-11-25 11:50:00,57.86,57.87,57.84,57.87,5754.0,54.3998,54.4092,54.381,54.4092,5754.0
2022-11-25 11:55:00,57.86,57.87,57.84,57.84,5855.0,54.3998,54.4092,54.381,54.381,5855.0
2022-11-25 12:00:00,57.84,57.84,57.81,57.82,22082.0,54.381,54.381,54.3528,54.3622,22082.0
2022-11-25 12:05:00,57.81,57.86,57.81,57.84,7082.0,54.3528,54.3998,54.3528,54.381,7082.0
2022-11-25 12:10:00,57.84,57.86,57.84,57.86,9309.0,54.381,54.3998,54.381,54.3998,9309.0
2022-11-25 12:15:00,57.85,57.86,57.83,57.84,6339.0,54.3904,54.3998,54.3716,54.381,6339.0
2022-11-25 12:20:00,57.85,57.85,57.83,57.84,2845.0,54.3904,54.3904,54.3716,54.381,2845.0
2022-11-25 12:25:00,57.84,57.86,57.84,57.85,6188.0,54.381,54.3998,54.381,54.3904,6188.0
2022-11-25 12:30:00,57.85,57.85,57.79,57.8,19756.0,54.3904,54.3904,54.334,54.3434,19756.0
2022-11-25 12:35:00,57.8,57.82,57.79,57.82,7550.0,54.3434,54.3622,54.334,54.3622,7550.0
2022-11-25 12:40:00,57.82,57.83,57.8,57.82,32315.0,54.3622,54.3716,54.3434,54.3622,32315.0
2022-11-25 12:45:00,57.82,57.82,57.8,57.8,33331.0,54.3622,54.3622,54.3434,54.3434,33331.0
2022-11-25 12:50:00,57.8,57.85,57.8,57.85,80910.0,54.3434,54.3904,54.3434,54.3904,80910.0
2022-11-25 12:55:00,57.85,57.87,57.8,57.85,145596.0,54.3904,54.4092,54.3434,54.3904,145596.0
2022-11-28 09:30:00,57.34,57.52,57.3,57.51,70550.0,53.9109,54.0801,53.8733,54.0707,70550.0
2022-11-28 09:35:00,57.51,57.57,57.5,57.55,35792.0,54.0707,54.1272,54.0613,54.1084,35792.0
2022-11-28 09:40:00,57.55,57.56,57.48,57.55,22061.0,54.1084,54.1178,54.0425,54.1084,22061.0
2022-11-28 09:45:00,57.55,57.59,57.53,57.55,31998.0,54.1084,54.146,54.0896,54.1084,31998.0
2022-11-28 09:50:00,57.55,57.59,57.54,57.55,21839.0,54.1084,54.146,54.099,54.1084,21839.0
2022-11-28 09:55:00,57.53,57.55,57.48,57.55,27723.0,54.0896,54.1084,54.0425,54.1084,27723.0
2022-11-28 10:00:00,57.54,57.56,57.52,57.56,42972.0,54.099,54.1178,54.0801,54.1178,42972.0
2022-11-28 10:05:00,57.57,57.59,57.56,57.59,103268.0,54.1272,54.146,54.1178,54.146,103268.0
2022-11-28 10:10:00,57.59,57.62,57.56,57.62,49784.0,54.146,54.1742,54.1178,54.1742,49784.0
2022-11-28 10:15:00,57.62,57.63,57.6,57.63,13063.0,54.1742,54.1836,54.1554,54.1836,13063.0
2022-11-28 10:20:00,57.63,57.64,57.48,57.48,37430.0,54.1836,54.193,54.0425,54.0425,37430.0
2022-11-28 10:25:00,57.47,57.49,57.42,57.48,11642.0,54.0331,54.0519,53.9861,54.0425,11642.0
2022-11-28 10:30:00,57.48,57.49,57.44,57.44,15315.0,54.0425,54.0519,54.0049,54.0049,15315.0
2022-11-28 10:35:00,57.44,57.49,57.44,57.46,8653.0,54.0049,54.0519,54.0049,54.0237,8653.0
2022-11-28 10:40:00,57.44,57.47,57.44,57.44,11417.0,54.0049,54.0331,54.0049,54.0049,11417.0
2022-11-28 10:45:00,57.43,57.45,57.42,57.44,13319.0,53.9955,54.0143,53.9861,54.0049,13319.0
2022-11-28 10:50:00,57.45,57.46,57.39,57.4,48198.0,54.0143,54.0237,53.9579,53.9673,48198.0
2022-11-28 10:55:00,57.39,57.41,57.37,57.39,25146.0,53.9579,53.9767,53.9391,53.9579,25146.0
2022-11-28 11:00:00,57.39,57.43,57.38,57.4,12651.0,53.9579,53.9955,53.9485,53.9673,12651.0
2022-11-28 11:05:00,57.4,57.4,57.35,57.38,15036.0,53.9673,53.9673,53.9203,53.9485,15036.0
2022-11-28 11:10:00,57.4,57.4,57.35,57.38,25055.0,53.9673,53.9673,53.9203,53.9485,25055.0
2022-11-28 11:15:00,57.38,57.4,57.37,57.37,26891.0,53.9485,53.9673,53.9391,53.9391,26891.0
2022-11-28 11:20:00,57.37,57.38,57.35,57.35,8709.0,53.9391,53.9485,53.9203,53.9203,8709.0
2022-11-28 11:25:00,57.34,57.35,57.31,57.33,10583.0,53.9109,53.9203,53.8827,53.9015,10583.0
2022-11-28 11:30:00,57.33,57.34,57.31,57.32,10755.0,53.9015,53.9109,53.8827,53.8921,10755.0
2022-11-28 11:35:00,57.31,57.34,57.31,57.34,6207.0,53.8827,53.9109,53.8827,53.9109,6207.0
2022-11-28 11:40:00,57.34,57.35,57.31,57.33,4541.0,53.9109,53.9203,53.8827,53.9015,4541.0
2022-11-28 11:45:00,57.32,57.34,57.3,57.33,12514.0,53.8921,53.9109,53.8733,53.9015,12514.0
2022-11-28 11:50:00,57.33,57.33,57.31,57.33,9988.0,53.9015,53.9015,53.8827,53.9015,9988.0
2022-11-28 11:55:00,57.33,57.34,57.32,57.33,14798.0,53.9015,53.9109,53.8921,53.9015,14798.0
2022-11-28 12:00:00,57.32,57.35,57.15,57.29,139673.0,53.8921,53.9203,53.7323,53.8639,139673.0
2022-11-28 12:05:00,57.28,57.4,57.25,57.25,46925.0,53.8545,53.9673,53.8263,53.8263,46925.0
2022-11-28 12:10:00,57.25,57.27,57.21,57.23,13345.0,53.8263,53.8451,53.7887,53.8075,13345.0
2022-11-28 12:15:00,57.23,57.3,57.22,57.3,5309.0,53.8075,53.8733,53.7981,53.8733,5309.0
2022-11-28 12:20:00,57.3,57.33,57.29,57.3,7916.0,53.8733,53.9015,53.8639,53.8733,7916.0
2022-11-28 12:25:00,57.3,57.33,57.3,57.3,4329.0,53.8733,53.9015,53.8733,53.8733,4329.0
2022-11-28 12:30:00,57.31,57.36,57.3,57.34,10798.0,53.8827,53.9297,53.8733,53.9109,10798.0
2022-11-28 12:35:00,57.34,57.37,57.34,57.37,6585.0,53.9109,53.9391,53.9109,53.9391,6585.0
2022-11-28 12:40:00,57.36,57.37,57.33,57.34,6266.0,53.9297,53.9391,53.9015,53.9109,6266.0
2022-11-28 12:45:00,57.34,57.36,57.32,57.32,18855.0,53.9109,53.9297,53.8921,53.8921,18855.0
2022-11-28 12:50:00,57.31,57.32,57.24,57.24,18338.0,53.8827,53.8921,53.8169,53.8169,18338.0
2022-11-28 12:55:00,57.25,57.25,57.22,57.22,3700.0,53.8263,53.8263,53.7981,53.7981,3700.0
2022-11-28 13:00:00,57.22,57.23,57.19,57.21,17752.0,53.7981,53.8075,53.7699,53.7887,17752.0
2022-11-28 13:05:00,57.21,57.23,57.19,57.19,5082.0,53.7887,53.8075,53.7699,53.7699,5082.0
2022-11-28 13:10:00,57.19,57.21,57.15,57.19,9567.0,53.7699,53.7887,53.7323,53.7699,9567.0
2022-11-28 13:15:00,57.19,57.19,57.18,57.18,2100.0,53.7699,53.7699,53.7605,53.7605,2100.0
2022-11-28 13:20:00,57.18,57.18,57.16,57.17,5936.0,53.7605,53.7605,53.7417,53.7511,5936.0
2022-11-28 13:25:00,57.17,57.18,57.14,57.14,3450.0,53.7511,53.7605,53.7229,53.7229,3450.0
2022-11-28 13:30:00,57.15,57.16,57.14,57.15,1578.0,53.7323,53.7417,53.7229,53.7323,1578.0
2022-11-28 13:35:00,57.16,57.21,57.15,57.2,18324.0,53.7417,53.7887,53.7323,53.7793,18324.0
2022-11-28 13:40:00,57.21,57.21,57.17,57.17,2577.0,53.7887,53.7887,53.7511,53.7511,2577.0
2022-11-28 13:45:00,57.17,57.18,57.16,57.17,4930.0,53.7511,53.7605,53.7417,53.7511,4930.0
2022-11-28 13:50:00,57.17,57.17,57.14,57.15,2000.0,53.7511,53.7511,53.7229,53.7323,2000.0
2022-11-28 13:55:00,57.15,57.15,57.1,57.1,10852.0,53.7323,53.7323,53.6853,53.6853,10852.0
2022-11-28 14:00:00,57.1,57.13,57.09,57.09,23528.0,53.6853,53.7135,53.6759,53.6759,23528.0
2022-11-28 14:05:00,57.09,57.11,57.06,57.07,16171.0,53.6759,53.6947,53.6477,53.6571,16171.0
2022-11-28 14:10:00,57.07,57.08,57.06,57.07,15755.0,53.6571,53.6665,53.6477,53.6571,15755.0
2022-11-28 14:15:00,57.08,57.08,57.07,57.07,5276.0,53.6665,53.6665,53.6571,53.6571,5276.0
2022-11-28 14:20:00,57.06,57.06,57.01,57.02,14581.0,53.6477,53.6477,53.6006,53.6101,14581.0
2022-11-28 14:25:00,57.02,57.03,57.01,57.01,1400.0,53.6101,53.6195,53.6006,53.6006,1400.0
2022-11-28 14:30:00,57.0,57.01,56.99,57.0,7668.0,53.5912,53.6006,53.5818,53.5912,7668.0
2022-11-28 14:35:00,57.0,57.0,56.98,57.0,7371.0,53.5912,53.5912,53.5724,53.5912,7371.0
2022-11-28 14:40:00,56.99,56.99,56.96,56.99,6752.0,53.5818,53.5818,53.5536,53.5818,6752.0
2022-11-28 14:45:00,56.99,56.99,56.97,56.99,12374.0,53.5818,53.5818,53.563,53.5818,12374.0
2022-11-28 14:50:00,56.99,57.0,56.97,56.98,11577.0,53.5818,53.5912,53.563,53.5724,11577.0
2022-11-28 14:55:00,56.98,56.98,56.92,56.94,13109.0,53.5724,53.5724,53.516,53.5348,13109.0
2022-11-28 15:00:00,56.95,56.96,56.92,56.94,9488.0,53.5442,53.5536,53.516,53.5348,9488.0
2022-11-28 15:05:00,56.93,56.95,56.92,56.94,11989.0,53.5254,53.5442,53.516,53.5348,11989.0
2022-11-28 15:10:00,56.93,56.94,56.9,56.91,15930.0,53.5254,53.5348,53.4972,53.5066,15930.0
2022-11-28 15:15:00,56.9,56.91,56.88,56.9,15240.0,53.4972,53.5066,53.4784,53.4972,15240.0
2022-11-28 15:20:00,56.9,56.92,56.87,56.87,10154.0,53.4972,53.516,53.469,53.469,10154.0
2022-11-28 15:25:00,56.86,56.86,56.84,56.86,15192.0,53.4596,53.4596,53.4408,53.4596,15192.0
2022-11-28 15:30:00,56.86,56.86,56.84,56.85,27762.0,53.4596,53.4596,53.4408,53.4502,27762.0
2022-11-28 15:35:00,56.85,56.87,56.84,56.87,25120.0,53.4502,53.469,53.4408,53.469,25120.0
2022-11-28 15:40:00,56.87,56.9,56.86,56.9,78946.0,53.469,53.4972,53.4596,53.4972,78946.0
2022-11-28 15:45:00,56.89,56.9,56.84,56.84,110497.0,53.4878,53.4972,53.4408,53.4408,110497.0
2022-11-28 15:50:00,56.85,56.88,56.83,56.86,190531.0,53.4502,53.4784,53.4314,53.4596,190531.0
2022-11-28 15:55:00,56.86,56.89,56.85,56.86,175862.0,53.4596,53.4878,53.4502,53.4596,175862.0
2022-11-29 09:30:00,58.14,58.24,58.1,58.2,122523.0,54.6631,54.7571,54.6255,54.7195,122523.0
2022-11-29 09:35:00,58.19,58.2,58.12,58.14,205216.0,54.7101,54.7195,54.6443,54.6631,205216.0
2022-11-29 09:40:00,58.15,58.23,58.13,58.15,138094.0,54.6725,54.7477,54.6537,54.6725,138094.0
2022-11-29 09:45:00,58.15,58.22,58.13,58.21,63491.0,54.6725,54.7383,54.6537,54.7289,63491.0
2022-11-29 09:50:00,58.21,58.23,58.17,58.22,59612.0,54.7289,54.7477,54.6913,54.7383,59612.0
2022-11-29 09:55:00,58.22,58.24,58.18,58.21,14802.0,54.7383,54.7571,54.7007,54.7289,14802.0
2022-11-29 10:00:00,58.2,58.28,58.19,58.23,36995.0,54.7195,54.7947,54.7101,54.7477,36995.0
2022-11-29 10:05:00,58.24,58.31,58.22,58.29,32965.0,54.7571,54.8229,54.7383,54.8041,32965.0
2022-11-29 10:10:00,58.28,58.32,58.19,58.21,34721.0,54.7947,54.8323,54.7101,54.7289,34721.0
2022-11-29 10:15:00,58.21,58.31,58.2,58.29,48218.0,54.7289,54.8229,54.7195,54.8041,48218.0
2022-11-29 10:20:00,58.3,58.34,58.29,58.32,7935.0,54.8135,54.8511,54.8041,54.8323,7935.0
2022-11-29 10:25:00,58.33,58.43,58.33,58.42,16466.0,54.8417,54.9357,54.8417,54.9263,16466.0
2022-11-29 10:30:00,58.42,58.44,58.38,58.39,13047.0,54.9263,54.9451,54.8887,54.8981,13047.0
2022-11-29 10:35:00,58.39,58.43,58.38,58.41,12773.0,54.8981,54.9357,54.8887,54.9169,12773.0
2022-11-29 10:40:00,58.41,58.44,58.37,58.39,9865.0,54.9169,54.9451,54.8793,54.8981,9865.0
2022-11-29 10:45:00,58.4,58.42,58.35,58.37,67848.0,54.9075,54.9263,54.8605,54.8793,67848.0
2022-11-29 10:50:00,58.36,58.39,58.33,58.34,26190.0,54.8699,54.8981,54.8417,54.8511,26190.0
2022-11-29 10:55:00,58.33,58.38,58.31,58.33,13719.0,54.8417,54.8887,54.8229,54.8417,13719.0
2022-11-29 11:00:00,58.34,58.35,58.19,58.2,34423.0,54.8511,54.8605,54.7101,54.7195,34423.0
2022-11-29 11:05:00,58.21,58.23,58.12,58.13,33903.0,54.7289,54.7477,54.6443,54.6537,33903.0
2022-11-29 11:10:00,58.12,58.17,58.12,58.16,30241.0,54.6443,54.6913,54.6443,54.6819,30241.0
2022-11-29 11:15:00,58.17,58.17,58.07,58.08,23942.0,54.6913,54.6913,54.5973,54.6067,23942.0
2022-11-29 11:20:00,58.07,58.1,58.06,58.1,15338.0,54.5973,54.6255,54.5879,54.6255,15338.0
2022-11-29 11:25:00,58.09,58.1,58.06,58.08,12447.0,54.6161,54.6255,54.5879,54.6067,12447.0
2022-11-29 11:30:00,58.07,58.12,58.06,58.12,16852.0,54.5973,54.6443,54.5879,54.6443,16852.0
2022-11-29 11:35:00,58.11,58.18,58.09,58.17,16028.0,54.6349,54.7007,54.6161,54.6913,16028.0
2022-11-29 11:40:00,58.16,58.17,58.12,58.15,8338.0,54.6819,54.6913,54.6443,54.6725,8338.0
2022-11-29 11:45:00,58.15,58.15,58.13,58.14,7429.0,54.6725,54.6725,54.6537,54.6631,7429.0
2022-11-29 11:50:00,58.14,58.14,58.07,58.11,40968.0,54.6631,54.6631,54.5973,54.6349,40968.0
2022-11-29 11:55:00,58.11,58.17,58.11,58.17,25904.0,54.6349,54.6913,54.6349,54.6913,25904.0
2022-11-29 12:00:00,58.16,58.17,58.14,58.16,35472.0,54.6819,54.6913,54.6631,54.6819,35472.0
2022-11-29 12:05:00,58.16,58.19,58.16,58.18,33961.0,54.6819,54.7101,54.6819,54.7007,33961.0
2022-11-29 12:10:00,58.18,58.19,58.16,58.18,28909.0,54.7007,54.7101,54.6819,54.7007,28909.0
2022-11-29 12:15:00,58.19,58.24,58.19,58.23,37841.0,54.7101,54.7571,54.7101,54.7477,37841.0
2022-11-29 12:20:00,58.23,58.24,58.19,58.21,42253.0,54.7477,54.7571,54.7101,54.7289,42253.0
2022-11-29 12:25:00,58.2,58.23,58.18,58.19,47919.0,54.7195,54.7477,54.7007,54.7101,47919.0
2022-11-29 12:30:00,58.2,58.23,58.19,58.23,46385.0,54.7195,54.7477,54.7101,54.7477,46385.0
2022-11-29 12:35:00,58.23,58.28,58.2,58.26,34539.0,54.7477,54.7947,54.7195,54.7759,34539.0
2022-11-29 12:40:00,58.26,58.28,58.25,58.27,18276.0,54.7759,54.7947,54.7665,54.7853,18276.0
2022-11-29 12:45:00,58.27,58.28,58.23,58.25,12206.0,54.7853,54.7947,54.7477,54.7665,12206.0
2022-11-29 12:50:00,58.25,58.27,58.23,58.23,15611.0,54.7665,54.7853,54.7477,54.7477,15611.0
2022-11-29 12:55:00,58.23,58.27,58.23,58.24,14669.0,54.7477,54.7853,54.7477,54.7571,14669.0
2022-11-29 13:00:00,58.24,58.24,58.21,58.22,9424.0,54.7571,54.7571,54.7289,54.7383,9424.0
2022-11-29 13:05:00,58.22,58.25,58.22,58.23,17304.0,54.7383,54.7665,54.7383,54.7477,17304.0
2022-11-29 13:10:00,58.23,58.26,58.2,58.26,51406.0,54.7477,54.7759,54.7195,54.7759,51406.0
2022-11-29 13:15:00,58.25,58.25,58.13,58.16,36274.0,54.7665,54.7665,54.6537,54.6819,36274.0
2022-11-29 13:20:00,58.16,58.16,58.13,58.15,9704.0,54.6819,54.6819,54.6537,54.6725,9704.0
2022-11-29 13:25:00,58.14,58.14,58.09,58.11,17516.0,54.6631,54.6631,54.6161,54.6349,17516.0
2022-11-29 13:30:00,58.1,58.12,58.1,58.12,5340.0,54.6255,54.6443,54.6255,54.6443,5340.0
2022-11-29 13:35:00,58.12,58.17,58.12,58.17,17027.0,54.6443,54.6913,54.6443,54.6913,17027.0
2022-11-29 13:40:00,58.17,58.18,58.15,58.17,16812.0,54.6913,54.7007,54.6725,54.6913,16812.0
2022-11-29 13:45:00,58.17,58.17,58.16,58.17,16906.0,54.6913,54.6913,54.6819,54.6913,16906.0
2022-11-29 13:50:00,58.17,58.17,58.12,58.16,15023.0,54.6913,54.6913,54.6443,54.6819,15023.0
2022-11-29 13:55:00,58.17,58.21,58.16,58.2,36785.0,54.6913,54.7289,54.6819,54.7195,36785.0
2022-11-29 14:00:00,58.21,58.27,58.19,58.26,55789.0,54.7289,54.7853,54.7101,54.7759,55789.0
2022-11-29 14:05:00,58.27,58.3,58.26,58.29,23004.0,54.7853,54.8135,54.7759,54.8041,23004.0
2022-11-29 14:10:00,58.28,58.3,58.27,58.29,15942.0,54.7947,54.8135,54.7853,54.8041,15942.0
2022-11-29 14:15:00,58.3,58.3,58.27,58.28,26710.0,54.8135,54.8135,54.7853,54.7947,26710.0
2022-11-29 14:20:00,58.28,58.29,58.25,58.26,28980.0,54.7947,54.8041,54.7665,54.7759,28980.0
2022-11-29 14:25:00,58.26,58.27,58.22,58.23,21467.0,54.7759,54.7853,54.7383,54.7477,21467.0
2022-11-29 14:30:00,58.23,58.23,58.18,58.19,27044.0,54.7477,54.7477,54.7007,54.7101,27044.0
2022-11-29 14:35:00,58.2,58.21,58.17,58.2,29017.0,54.7195,54.7289,54.6913,54.7195,29017.0
2022-11-29 14:40:00,58.2,58.21,58.17,58.18,8465.0,54.7195,54.7289,54.6913,54.7007,8465.0
2022-11-29 14:45:00,58.17,58.19,58.16,58.19,16562.0,54.6913,54.7101,54.6819,54.7101,16562.0
2022-11-29 14:50:00,58.19,58.21,58.18,58.19,7672.0,54.7101,54.7289,54.7007,54.7101,7672.0
2022-11-29 14:55:00,58.19,58.21,58.18,58.19,23428.0,54.7101,54.7289,54.7007,54.7101,23428.0
2022-11-29 15:00:00,58.19,58.19,58.14,58.14,31113.0,54.7101,54.7101,54.6631,54.6631,31113.0
2022-11-29 15:05:00,58.14,58.19,58.14,58.18,29070.0,54.6631,54.7101,54.6631,54.7007,29070.0
2022-11-29 15:10:00,58.18,58.19,58.17,58.19,7565.0,54.7007,54.7101,54.6913,54.7101,7565.0
2022-11-29 15:15:00,58.19,58.2,58.18,58.19,18810.0,54.7101,54.7195,54.7007,54.7101,18810.0
2022-11-29 15:20:00,58.19,58.22,58.17,58.19,50587.0,54.7101,54.7383,54.6913,54.7101,50587.0
2022-11-29 15:25:00,58.19,58.21,58.18,58.19,12344.0,54.7101,54.7289,54.7007,54.7101,12344.0
2022-11-29 15:30:00,58.19,58.23,58.18,58.23,41652.0,54.7101,54.7477,54.7007,54.7477,41652.0
2022-11-29 15:35:00,58.23,58.24,58.2,58.22,23095.0,54.7477,54.7571,54.7195,54.7383,23095.0
2022-11-29 15:40:00,58.21,58.23,58.2,58.22,30038.0,54.7289,54.7477,54.7195,54.7383,30038.0
2022-11-29 15:45:00,58.22,58.25,58.2,58.25,37645.0,54.7383,54.7665,54.7195,54.7665,37645.0
2022-11-29 15:50:00,58.25,58.26,58.21,58.24,74814.0,54.7665,54.7759,54.7289,54.7571,74814.0
2022-11-29 15:55:00,58.24,58.36,58.24,58.36,428140.0,54.7571,54.8699,54.7571,54.8699,428140.0
2022-11-30 09:30:00,59.62,59.62,59.45,59.45,172405.0,56.0546,56.0546,55.8947,55.8947,172405.0
2022-11-30 09:35:00,59.44,59.45,59.35,59.36,154189.0,55.8853,55.8947,55.8007,55.8101,154189.0
2022-11-30 09:40:00,59.36,59.48,59.36,59.47,202479.0,55.8101,55.9229,55.8101,55.9135,202479.0
2022-11-30 09:45:00,59.47,59.47,59.33,59.35,55448.0,55.9135,55.9135,55.7819,55.8007,55448.0
2022-11-30 09:50:00,59.35,59.39,59.32,59.34,85185.0,55.8007,55.8383,55.7725,55.7913,85185.0
2022-11-30 09:55:00,59.35,59.47,59.34,59.43,77830.0,55.8007,55.9135,55.7913,55.8759,77830.0
2022-11-30 10:00:00,59.43,59.44,59.26,59.33,79392.0,55.8759,55.8853,55.7161,55.7819,79392.0
2022-11-30 10:05:00,59.33,59.34,59.28,59.29,49104.0,55.7819,55.7913,55.7349,55.7443,49104.0
2022-11-30 10:10:00,59.28,59.3,59.22,59.23,52335.0,55.7349,55.7537,55.6785,55.6879,52335.0
2022-11-30 10:15:00,59.23,59.24,59.13,59.14,77631.0,55.6879,55.6973,55.5939,55.6033,77631.0
2022-11-30 10:20:00,59.13,59.19,59.12,59.19,30318.0,55.5939,55.6503,55.5845,55.6503,30318.0
2022-11-30 10:25:00,59.19,59.19,59.11,59.12,33678.0,55.6503,55.6503,55.5751,55.5845,33678.0
2022-11-30 10:30:00,59.12,59.15,59.06,59.08,62184.0,55.5845,55.6127,55.5281,55.5469,62184.0
2022-11-30 10:35:00,59.09,59.14,59.07,59.14,28312.0,55.5563,55.6033,55.5375,55.6033,28312.0
2022-11-30 10:40:00,59.14,59.23,59.14,59.2,20131.0,55.6033,55.6879,55.6033,55.6597,20131.0
2022-11-30 10:45:00,59.19,59.19,59.09,59.09,32876.0,55.6503,55.6503,55.5563,55.5563,32876.0
2022-11-30 10:50:00,59.09,59.15,59.07,59.12,39171.0,55.5563,55.6127,55.5375,55.5845,39171.0
2022-11-30 10:55:00,59.12,59.15,59.1,59.11,19467.0,55.5845,55.6127,55.5657,55.5751,19467.0
2022-11-30 11:00:00,59.1,59.12,59.04,59.06,25590.0,55.5657,55.5845,55.5092,55.5281,25590.0
2022-11-30 11:05:00,59.05,59.18,59.05,59.18,25880.0,55.5187,55.6409,55.5187,55.6409,25880.0
2022-11-30 11:10:00,59.17,59.21,59.16,59.2,23928.0,55.6315,55.6691,55.6221,55.6597,23928.0
2022-11-30 11:15:00,59.2,59.23,59.18,59.22,39752.0,55.6597,55.6879,55.6409,55.6785,39752.0
2022-11-30 11:20:00,59.22,59.25,59.21,59.24,29980.0,55.6785,55.7067,55.6691,55.6973,29980.0
2022-11-30 11:25:00,59.25,59.3,59.25,59.28,69327.0,55.7067,55.7537,55.7067,55.7349,69327.0
2022-11-30 11:30:00,59.28,59.34,59.26,59.32,48547.0,55.7349,55.7913,55.7161,55.7725,48547.0
2022-11-30 11:35:00,59.31,59.34,59.28,59.31,19710.0,55.7631,55.7913,55.7349,55.7631,19710.0
2022-11-30 11:40:00,59.31,59.33,59.29,59.32,133936.0,55.7631,55.7819,55.7443,55.7725,133936.0
2022-11-30 11:45:00,59.31,59.34,59.31,59.34,28298.0,55.7631,55.7913,55.7631,55.7913,28298.0
2022-11-30 11:50:00,59.35,59.36,59.31,59.31,33286.0,55.8007,55.8101,55.7631,55.7631,33286.0
2022-11-30 11:55:00,59.31,59.31,59.29,59.3,11194.0,55.7631,55.7631,55.7443,55.7537,11194.0
2022-11-30 12:00:00,59.3,59.32,59.26,59.28,15132.0,55.7537,55.7725,55.7161,55.7349,15132.0
2022-11-30 12:05:00,59.28,59.29,59.21,59.23,33570.0,55.7349,55.7443,55.6691,55.6879,33570.0
2022-11-30 12:10:00,59.24,59.25,59.22,59.24,8465.0,55.6973,55.7067,55.6785,55.6973,8465.0
2022-11-30 12:15:00,59.25,59.25,59.14,59.15,96373.0,55.7067,55.7067,55.6033,55.6127,96373.0
2022-11-30 12:20:00,59.15,59.15,59.1,59.11,58184.0,55.6127,55.6127,55.5657,55.5751,58184.0
2022-11-30 12:25:00,59.11,59.16,59.1,59.16,38622.0,55.5751,55.6221,55.5657,55.6221,38622.0
2022-11-30 12:30:00,59.16,59.17,59.08,59.09,57483.0,55.6221,55.6315,55.5469,55.5563,57483.0
2022-11-30 12:35:00,59.08,59.09,59.02,59.04,134714.0,55.5469,55.5563,55.4904,55.5092,134714.0
2022-11-30 12:40:00,59.04,59.11,59.03,59.09,33560.0,55.5092,55.5751,55.4998,55.5563,33560.0
2022-11-30 12:45:00,59.09,59.12,59.08,59.09,24253.0,55.5563,55.5845,55.5469,55.5563,24253.0
2022-11-30 12:50:00,59.09,59.11,59.07,59.09,26427.0,55.5563,55.5751,55.5375,55.5563,26427.0
2022-11-30 12:55:00,59.09,59.1,59.06,59.07,26751.0,55.5563,55.5657,55.5281,55.5375,26751.0
2022-11-30 13:00:00,59.07,59.09,59.05,59.09,195876.0,55.5375,55.5563,55.5187,55.5563,195876.0
2022-11-30 13:05:00,59.09,59.17,59.09,59.16,44313.0,55.5563,55.6315,55.5563,55.6221,44313.0
2022-11-30 13:10:00,59.16,59.17,59.14,59.15,82962.0,55.6221,55.6315,55.6033,55.6127,82962.0
2022-11-30 13:15:00,59.16,59.18,59.15,59.18,28010.0,55.6221,55.6409,55.6127,55.6409,28010.0
2022-11-30 13:20:00,59.18,59.19,59.15,59.17,46509.0,55.6409,55.6503,55.6127,55.6315,46509.0
2022-11-30 13:25:00,59.17,59.18,59.13,59.15,29886.0,55.6315,55.6409,55.5939,55.6127,29886.0
2022-11-30 13:30:00,59.14,59.51,59.09,59.38,244450.0,55.6033,55.9511,55.5563,55.8289,244450.0
2022-11-30 13:35:00,59.39,59.78,59.39,59.73,118236.0,55.8383,56.205,55.8383,56.158,118236.0
2022-11-30 13:40:00,59.73,59.79,59.65,59.71,51170.0,56.158,56.2144,56.0828,56.1392,51170.0
2022-11-30 13:45:00,59.72,59.76,59.49,59.68,284403.0,56.1486,56.1862,55.9323,56.111,284403.0
2022-11-30 13:50:00,59.68,59.75,59.63,59.73,203441.0,56.111,56.1768,56.064,56.158,203441.0
2022-11-30 13:55:00,59.73,59.94,59.73,59.89,52575.0,56.158,56.3554,56.158,56.3084,52575.0
2022-11-30 14:00:00,59.89,60.08,59.89,60.05,124608.0,56.3084,56.4871,56.3084,56.4588,124608.0
2022-11-30 14:05:00,60.05,60.23,60.05,60.16,285158.0,56.4588,56.6281,56.4588,56.5623,285158.0
2022-11-30 14:10:00,60.16,60.28,60.15,60.25,49055.0,56.5623,56.6751,56.5529,56.6469,49055.0
2022-11-30 14:15:00,60.26,60.48,60.23,60.46,94398.0,56.6563,56.8631,56.6281,56.8443,94398.0
2022-11-30 14:20:00,60.47,60.54,60.38,60.4,109932.0,56.8537,56.9195,56.7691,56.7879,109932.0
2022-11-30 14:25:00,60.41,60.52,60.38,60.48,36457.0,56.7973,56.9007,56.7691,56.8631,36457.0
2022-11-30 14:30:00,60.48,60.48,60.38,60.43,58872.0,56.8631,56.8631,56.7691,56.8161,58872.0
2022-11-30 14:35:00,60.43,60.46,60.37,60.42,65412.0,56.8161,56.8443,56.7597,56.8067,65412.0
2022-11-30 14:40:00,60.42,60.48,60.38,60.41,96799.0,56.8067,56.8631,56.7691,56.7973,96799.0
2022-11-30 14:45:00,60.41,60.49,60.4,60.48,64207.0,56.7973,56.8725,56.7879,56.8631,64207.0
2022-11-30 14:50:00,60.48,60.59,60.47,60.55,98491.0,56.8631,56.9666,56.8537,56.9289,98491.0
2022-11-30 14:55:00,60.56,60.57,60.51,60.56,36419.0,56.9383,56.9478,56.8913,56.9383,36419.0
2022-11-30 15:00:00,60.56,60.6,60.48,60.57,86378.0,56.9383,56.976,56.8631,56.9478,86378.0
2022-11-30 15:05:00,60.57,60.64,60.54,60.64,74738.0,56.9478,57.0136,56.9195,57.0136,74738.0
2022-11-30 15:10:00,60.63,60.69,60.63,60.69,107181.0,57.0042,57.0606,57.0042,57.0606,107181.0
2022-11-30 15:15:00,60.69,60.78,60.65,60.76,69369.0,57.0606,57.1452,57.023,57.1264,69369.0
2022-11-30 15:20:00,60.76,60.84,60.75,60.83,140027.0,57.1264,57.2016,57.117,57.1922,140027.0
2022-11-30 15:25:00,60.83,60.86,60.81,60.86,87129.0,57.1922,57.2204,57.1734,57.2204,87129.0
2022-11-30 15:30:00,60.85,60.89,60.78,60.89,122248.0,57.211,57.2486,57.1452,57.2486,122248.0
2022-11-30 15:35:00,60.89,60.9,60.8,60.83,176034.0,57.2486,57.258,57.164,57.1922,176034.0
2022-11-30 15:40:00,60.83,60.85,60.81,60.84,200613.0,57.1922,57.211,57.1734,57.2016,200613.0
2022-11-30 15:45:00,60.84,60.87,60.8,60.82,252421.0,57.2016,57.2298,57.164,57.1828,252421.0
2022-11-30 15:50:00,60.83,60.86,60.79,60.8,194482.0,57.1922,57.2204,57.1546,57.164,194482.0
2022-11-30 15:55:00,60.8,60.81,60.65,60.65,853459.0,57.164,57.1734,57.023,57.023,853459.0
2022-12-01 09:30:00,60.6,60.68,60.53,60.55,242267.0,56.976,57.0512,56.9101,56.9289,242267.0
2022-12-01 09:35:00,60.55,60.59,60.45,60.48,110932.0,56.9289,56.9666,56.8349,56.8631,110932.0
2022-12-01 09:40:00,60.48,60.61,60.46,60.55,68125.0,56.8631,56.9854,56.8443,56.9289,68125.0
2022-12-01 09:45:00,60.56,60.65,60.56,60.63,88082.0,56.9383,57.023,56.9383,57.0042,88082.0
2022-12-01 09:50:00,60.63,60.69,60.59,60.63,130020.0,57.0042,57.0606,56.9666,57.0042,130020.0
2022-12-01 09:55:00,60.62,60.66,60.6,60.6,111651.0,56.9948,57.0324,56.976,56.976,111651.0
2022-12-01 10:00:00,60.61,60.68,60.55,60.61,193483.0,56.9854,57.0512,56.9289,56.9854,193483.0
2022-12-01 10:05:00,60.61,60.62,60.53,60.54,215241.0,56.9854,56.9948,56.9101,56.9195,215241.0
2022-12-01 10:10:00,60.53,60.53,60.31,60.33,90176.0,56.9101,56.9101,56.7033,56.7221,90176.0
2022-12-01 10:15:00,60.33,60.39,60.12,60.18,78037.0,56.7221,56.7785,56.5247,56.5811,78037.0
2022-12-01 10:20:00,60.18,60.23,60.16,60.18,59702.0,56.5811,56.6281,56.5623,56.5811,59702.0
2022-12-01 10:25:00,60.18,60.25,60.15,60.15,51223.0,56.5811,56.6469,56.5529,56.5529,51223.0
2022-12-01 10:30:00,60.15,60.18,60.08,60.14,72498.0,56.5529,56.5811,56.4871,56.5435,72498.0
2022-12-01 10:35:00,60.14,60.18,60.09,60.12,21329.0,56.5435,56.5811,56.4965,56.5247,21329.0
2022-12-01 10:40:00,60.11,60.11,60.01,60.07,30690.0,56.5153,56.5153,56.4212,56.4777,30690.0
2022-12-01 10:45:00,60.06,60.2,60.05,60.19,43661.0,56.4682,56.5999,56.4588,56.5905,43661.0
2022-12-01 10:50:00,60.19,60.25,60.18,60.21,74336.0,56.5905,56.6469,56.5811,56.6093,74336.0
2022-12-01 10:55:00,60.2,60.3,60.15,60.29,62820.0,56.5999,56.6939,56.5529,56.6845,62820.0
2022-12-01 11:00:00,60.3,60.34,60.24,60.25,114390.0,56.6939,56.7315,56.6375,56.6469,114390.0
2022-12-01 11:05:00,60.26,60.27,60.21,60.27,23424.0,56.6563,56.6657,56.6093,56.6657,23424.0
2022-12-01 11:10:00,60.27,60.28,60.21,60.24,10364.0,56.6657,56.6751,56.6093,56.6375,10364.0
2022-12-01 11:15:00,60.24,60.24,60.14,60.2,21457.0,56.6375,56.6375,56.5435,56.5999,21457.0
2022-12-01 11:20:00,60.21,60.26,60.21,60.22,12423.0,56.6093,56.6563,56.6093,56.6187,12423.0
2022-12-01 11:25:00,60.21,60.25,60.18,60.23,93529.0,56.6093,56.6469,56.5811,56.6281,93529.0
2022-12-01 11:30:00,60.24,60.3,60.24,60.28,49465.0,56.6375,56.6939,56.6375,56.6751,49465.0
2022-12-01 11:35:00,60.28,60.31,60.23,60.27,45704.0,56.6751,56.7033,56.6281,56.6657,45704.0
2022-12-01 11:40:00,60.28,60.3,60.24,60.27,13639.0,56.6751,56.6939,56.6375,56.6657,13639.0
2022-12-01 11:45:00,60.27,60.28,60.22,60.22,34105.0,56.6657,56.6751,56.6187,56.6187,34105.0
2022-12-01 11:50:00,60.22,60.23,60.15,60.17,40747.0,56.6187,56.6281,56.5529,56.5717,40747.0
2022-12-01 11:55:00,60.17,60.2,60.12,60.15,14840.0,56.5717,56.5999,56.5247,56.5529,14840.0
2022-12-01 12:00:00,60.15,60.16,60.01,60.02,76234.0,56.5529,56.5623,56.4212,56.4306,76234.0
2022-12-01 12:05:00,60.02,60.03,59.96,59.97,82440.0,56.4306,56.44,56.3742,56.3836,82440.0
2022-12-01 12:10:00,59.98,60.03,59.95,60.02,20497.0,56.393,56.44,56.3648,56.4306,20497.0
2022-12-01 12:15:00,60.02,60.03,59.99,59.99,13463.0,56.4306,56.44,56.4024,56.4024,13463.0
2022-12-01 12:20:00,59.99,60.1,59.99,60.1,56550.0,56.4024,56.5059,56.4024,56.5059,56550.0
2022-12-01 12:25:00,60.1,60.18,60.1,60.17,22855.0,56.5059,56.5811,56.5059,56.5717,22855.0
2022-12-01 12:30:00,60.17,60.22,60.17,60.19,16792.0,56.5717,56.6187,56.5717,56.5905,16792.0
2022-12-01 12:35:00,60.19,60.2,60.16,60.17,22746.0,56.5905,56.5999,56.5623,56.5717,22746.0
2022-12-01 12:40:00,60.18,60.19,60.12,60.16,18928.0,56.5811,56.5905,56.5247,56.5623,18928.0
2022-12-01 12:45:00,60.16,60.19,60.12,60.15,14440.0,56.5623,56.5905,56.5247,56.5529,14440.0
2022-12-01 12:50:00,60.15,60.18,60.13,60.14,19390.0,56.5529,56.5811,56.5341,56.5435,19390.0
2022-12-01 12:55:00,60.14,60.17,60.12,60.17,18145.0,56.5435,56.5717,56.5247,56.5717,18145.0
2022-12-01 13:00:00,60.17,60.19,60.15,60.18,37929.0,56.5717,56.5905,56.5529,56.5811,37929.0
2022-12-01 13:05:00,60.18,60.26,60.17,60.22,18734.0,56.5811,56.6563,56.5717,56.6187,18734.0
2022-12-01 13:10:00,60.22,60.22,60.18,60.2,15286.0,56.6187,56.6187,56.5811,56.5999,15286.0
2022-12-01 13:15:00,60.2,60.2,60.05,60.07,43600.0,56.5999,56.5999,56.4588,56.4777,43600.0
2022-12-01 13:20:00,60.07,60.1,60.05,60.09,34386.0,56.4777,56.5059,56.4588,56.4965,34386.0
2022-12-01 13:25:00,60.09,60.1,60.07,60.07,16450.0,56.4965,56.5059,56.4777,56.4777,16450.0
2022-12-01 13:30:00,60.08,60.11,60.03,60.04,13254.0,56.4871,56.5153,56.44,56.4494,13254.0
2022-12-01 13:35:00,60.05,60.09,60.03,60.05,17913.0,56.4588,56.4965,56.44,56.4588,17913.0
2022-12-01 13:40:00,60.06,60.11,60.06,60.09,12440.0,56.4682,56.5153,56.4682,56.4965,12440.0
2022-12-01 13:45:00,60.09,60.12,60.08,60.09,8716.0,56.4965,56.5247,56.4871,56.4965,8716.0
2022-12-01 13:50:00,60.09,60.1,60.05,60.07,13917.0,56.4965,56.5059,56.4588,56.4777,13917.0
2022-12-01 13:55:00,60.07,60.1,60.05,60.09,18938.0,56.4777,56.5059,56.4588,56.4965,18938.0
2022-12-01 14:00:00,60.09,60.1,60.02,60.04,23228.0,56.4965,56.5059,56.4306,56.4494,23228.0
2022-12-01 14:05:00,60.04,60.07,60.03,60.05,17087.0,56.4494,56.4777,56.44,56.4588,17087.0
2022-12-01 14:10:00,60.05,60.1,60.04,60.1,14444.0,56.4588,56.5059,56.4494,56.5059,14444.0
2022-12-01 14:15:00,60.1,60.12,60.09,60.12,14260.0,56.5059,56.5247,56.4965,56.5247,14260.0
2022-12-01 14:20:00,60.12,60.13,60.08,60.1,25918.0,56.5247,56.5341,56.4871,56.5059,25918.0
2022-12-01 14:25:00,60.1,60.13,60.08,60.1,13285.0,56.5059,56.5341,56.4871,56.5059,13285.0
2022-12-01 14:30:00,60.1,60.15,60.08,60.15,25946.0,56.5059,56.5529,56.4871,56.5529,25946.0
2022-12-01 14:35:00,60.14,60.16,60.12,60.16,17835.0,56.5435,56.5623,56.5247,56.5623,17835.0
2022-12-01 14:40:00,60.16,60.18,60.14,60.15,22305.0,56.5623,56.5811,56.5435,56.5529,22305.0
2022-12-01 14:45:00,60.15,60.24,60.14,60.23,35470.0,56.5529,56.6375,56.5435,56.6281,35470.0
2022-12-01 14:50:00,60.24,60.27,60.23,60.23,17811.0,56.6375,56.6657,56.6281,56.6281,17811.0
2022-12-01 14:55:00,60.23,60.26,60.19,60.26,18683.0,56.6281,56.6563,56.5905,56.6563,18683.0
2022-12-01 15:00:00,60.25,60.29,60.24,60.24,38743.0,56.6469,56.6845,56.6375,56.6375,38743.0
2022-12-01 15:05:00,60.23,60.33,60.22,60.3,170424.0,56.6281,56.7221,56.6187,56.6939,170424.0
2022-12-01 15:10:00,60.3,60.36,60.27,60.28,71379.0,56.6939,56.7503,56.6657,56.6751,71379.0
2022-12-01 15:15:00,60.28,60.32,60.24,60.27,22322.0,56.6751,56.7127,56.6375,56.6657,22322.0
2022-12-01 15:20:00,60.27,60.27,60.22,60.26,11611.0,56.6657,56.6657,56.6187,56.6563,11611.0
2022-12-01 15:25:00,60.27,60.3,60.24,60.3,24087.0,56.6657,56.6939,56.6375,56.6939,24087.0
2022-12-01 15:30:00,60.29,60.32,60.27,60.32,49750.0,56.6845,56.7127,56.6657,56.7127,49750.0
2022-12-01 15:35:00,60.32,60.36,60.31,60.36,26261.0,56.7127,56.7503,56.7033,56.7503,26261.0
2022-12-01 15:40:00,60.37,60.42,60.35,60.42,26212.0,56.7597,56.8067,56.7409,56.8067,26212.0
2022-12-01 15:45:00,60.41,60.41,60.36,60.39,20924.0,56.7973,56.7973,56.7503,56.7785,20924.0
2022-12-01 15:50:00,60.4,60.42,60.34,60.34,62660.0,56.7879,56.8067,56.7315,56.7315,62660.0
2022-12-01 15:55:00,60.34,60.35,60.24,60.27,185841.0,56.7315,56.7409,56.6375,56.6657,185841.0
2022-12-02 09:30:00,58.82,58.94,58.77,58.94,146971.0,55.3024,55.4152,55.2554,55.4152,146971.0
2022-12-02 09:35:00,58.95,58.99,58.91,58.95,128088.0,55.4246,55.4622,55.387,55.4246,128088.0
2022-12-02 09:40:00,58.95,58.95,58.86,58.88,50787.0,55.4246,55.4246,55.34,55.3588,50787.0
2022-12-02 09:45:00,58.88,58.93,58.84,58.86,75143.0,55.3588,55.4058,55.3212,55.34,75143.0
2022-12-02 09:50:00,58.87,58.88,58.75,58.82,79864.0,55.3494,55.3588,55.2366,55.3024,79864.0
2022-12-02 09:55:00,58.83,58.9,58.8,58.88,92337.0,55.3118,55.3776,55.2836,55.3588,92337.0
2022-12-02 10:00:00,58.87,58.95,58.84,58.85,33079.0,55.3494,55.4246,55.3212,55.3306,33079.0
2022-12-02 10:05:00,58.84,58.89,58.81,58.89,45629.0,55.3212,55.3682,55.293,55.3682,45629.0
2022-12-02 10:10:00,58.9,59.03,58.88,59.01,57431.0,55.3776,55.4998,55.3588,55.481,57431.0
2022-12-02 10:15:00,59.01,59.02,58.91,58.93,42314.0,55.481,55.4904,55.387,55.4058,42314.0
2022-12-02 10:20:00,58.92,58.94,58.87,58.9,9198.0,55.3964,55.4152,55.3494,55.3776,9198.0
2022-12-02 10:25:00,58.91,58.92,58.79,58.84,78165.0,55.387,55.3964,55.2742,55.3212,78165.0
2022-12-02 10:30:00,58.84,58.93,58.78,58.92,110371.0,55.3212,55.4058,55.2648,55.3964,110371.0
2022-12-02 10:35:00,58.91,58.91,58.84,58.84,54459.0,55.387,55.387,55.3212,55.3212,54459.0
2022-12-02 10:40:00,58.84,58.87,58.82,58.87,13428.0,55.3212,55.3494,55.3024,55.3494,13428.0
2022-12-02 10:45:00,58.86,58.9,58.86,58.9,16501.0,55.34,55.3776,55.34,55.3776,16501.0
2022-12-02 10:50:00,58.92,58.94,58.86,58.92,31170.0,55.3964,55.4152,55.34,55.3964,31170.0
2022-12-02 10:55:00,58.91,58.91,58.86,58.87,10018.0,55.387,55.387,55.34,55.3494,10018.0
2022-12-02 11:00:00,58.88,58.93,58.85,58.89,44676.0,55.3588,55.4058,55.3306,55.3682,44676.0
2022-12-02 11:05:00,58.9,58.93,58.9,58.92,7415.0,55.3776,55.4058,55.3776,55.3964,7415.0
2022-12-02 11:10:00,58.91,58.95,58.9,58.94,15005.0,55.387,55.4246,55.3776,55.4152,15005.0
2022-12-02 11:15:00,58.93,58.95,58.91,58.93,5200.0,55.4058,55.4246,55.387,55.4058,5200.0
2022-12-02 11:20:00,58.92,58.97,58.92,58.97,20346.0,55.3964,55.4434,55.3964,55.4434,20346.0
2022-12-02 11:25:00,58.96,59.01,58.95,59.01,10495.0,55.434,55.481,55.4246,55.481,10495.0
2022-12-02 11:30:00,59.01,59.09,59.01,59.09,13507.0,55.481,55.5563,55.481,55.5563,13507.0
2022-12-02 11:35:00,59.1,59.22,59.1,59.21,63509.0,55.5657,55.6785,55.5657,55.6691,63509.0
2022-12-02 11:40:00,59.2,59.24,59.19,59.22,25366.0,55.6597,55.6973,55.6503,55.6785,25366.0
2022-12-02 11:45:00,59.23,59.29,59.22,59.24,61325.0,55.6879,55.7443,55.6785,55.6973,61325.0
2022-12-02 11:50:00,59.24,59.26,59.17,59.19,29044.0,55.6973,55.7161,55.6315,55.6503,29044.0
2022-12-02 11:55:00,59.2,59.26,59.2,59.21,12530.0,55.6597,55.7161,55.6597,55.6691,12530.0
2022-12-02 12:00:00,59.2,59.2,59.15,59.19,31561.0,55.6597,55.6597,55.6127,55.6503,31561.0
2022-12-02 12:05:00,59.18,59.26,59.17,59.23,25625.0,55.6409,55.7161,55.6315,55.6879,25625.0
2022-12-02 12:10:00,59.23,59.34,59.23,59.34,24276.0,55.6879,55.7913,55.6879,55.7913,24276.0
2022-12-02 12:15:00,59.34,59.35,59.29,59.31,34477.0,55.7913,55.8007,55.7443,55.7631,34477.0
2022-12-02 12:20:00,59.3,59.34,59.29,59.3,22079.0,55.7537,55.7913,55.7443,55.7537,22079.0
2022-12-02 12:25:00,59.3,59.31,59.27,59.27,12877.0,55.7537,55.7631,55.7255,55.7255,12877.0
2022-12-02 12:30:00,59.26,59.29,59.25,59.29,19465.0,55.7161,55.7443,55.7067,55.7443,19465.0
2022-12-02 12:35:00,59.28,59.28,59.2,59.2,10798.0,55.7349,55.7349,55.6597,55.6597,10798.0
2022-12-02 12:40:00,59.19,59.22,59.17,59.21,10046.0,55.6503,55.6785,55.6315,55.6691,10046.0
2022-12-02 12:45:00,59.2,59.22,59.2,59.21,5279.0,55.6597,55.6785,55.6597,55.6691,5279.0
2022-12-02 12:50:00,59.22,59.25,59.21,59.25,15100.0,55.6785,55.7067,55.6691,55.7067,15100.0
2022-12-02 12:55:00,59.25,59.26,59.21,59.21,1200.0,55.7067,55.7161,55.6691,55.6691,1200.0
2022-12-02 13:00:00,59.2,59.24,59.2,59.22,3650.0,55.6597,55.6973,55.6597,55.6785,3650.0
2022-12-02 13:05:00,59.21,59.21,59.18,59.18,12043.0,55.6691,55.6691,55.6409,55.6409,12043.0
2022-12-02 13:10:00,59.17,59.19,59.14,59.19,13972.0,55.6315,55.6503,55.6033,55.6503,13972.0
2022-12-02 13:15:00,59.18,59.22,59.17,59.21,23006.0,55.6409,55.6785,55.6315,55.6691,23006.0
2022-12-02 13:20:00,59.21,59.23,59.2,59.22,4100.0,55.6691,55.6879,55.6597,55.6785,4100.0
2022-12-02 13:25:00,59.21,59.22,59.18,59.21,16401.0,55.6691,55.6785,55.6409,55.6691,16401.0
2022-12-02 13:30:00,59.22,59.23,59.2,59.23,3235.0,55.6785,55.6879,55.6597,55.6879,3235.0
2022-12-02 13:35:00,59.23,59.23,59.19,59.21,3900.0,55.6879,55.6879,55.6503,55.6691,3900.0
2022-12-02 13:40:00,59.21,59.25,59.21,59.25,3702.0,55.6691,55.7067,55.6691,55.7067,3702.0
2022-12-02 13:45:00,59.26,59.27,59.26,59.27,200.0,55.7161,55.7255,55.7161,55.7255,200.0
2022-12-02 13:50:00,59.26,59.28,59.25,59.28,7673.0,55.7161,55.7349,55.7067,55.7349,7673.0
2022-12-02 13:55:00,59.27,59.27,59.25,59.26,4447.0,55.7255,55.7255,55.7067,55.7161,4447.0
2022-12-02 14:00:00,59.27,59.27,59.25,59.27,13374.0,55.7255,55.7255,55.7067,55.7255,13374.0
2022-12-02 14:05:00,59.26,59.27,59.21,59.22,30188.0,55.7161,55.7255,55.6691,55.6785,30188.0
2022-12-02 14:10:00,59.21,59.24,59.19,59.24,10055.0,55.6691,55.6973,55.6503,55.6973,10055.0
2022-12-02 14:15:00,59.24,59.28,59.24,59.27,6416.0,55.6973,55.7349,55.6973,55.7255,6416.0
2022-12-02 14:20:00,59.27,59.28,59.25,59.28,9215.0,55.7255,55.7349,55.7067,55.7349,9215.0
2022-12-02 14:25:00,59.27,59.29,59.27,59.28,10115.0,55.7255,55.7443,55.7255,55.7349,10115.0
2022-12-02 14:30:00,59.27,59.3,59.25,59.3,11879.0,55.7255,55.7537,55.7067,55.7537,11879.0
2022-12-02 14:35:00,59.29,59.3,59.26,59.28,8621.0,55.7443,55.7537,55.7161,55.7349,8621.0
2022-12-02 14:40:00,59.28,59.3,59.27,59.3,9020.0,55.7349,55.7537,55.7255,55.7537,9020.0
2022-12-02 14:45:00,59.3,59.33,59.27,59.33,11824.0,55.7537,55.7819,55.7255,55.7819,11824.0
2022-12-02 14:50:00,59.33,59.34,59.32,59.33,29586.0,55.7819,55.7913,55.7725,55.7819,29586.0
2022-12-02 14:55:00,59.32,59.39,59.32,59.38,56920.0,55.7725,55.8383,55.7725,55.8289,56920.0
2022-12-02 15:00:00,59.38,59.47,59.35,59.46,39855.0,55.8289,55.9135,55.8007,55.9041,39855.0
2022-12-02 15:05:00,59.45,59.53,59.45,59.53,46962.0,55.8947,55.9699,55.8947,55.9699,46962.0
2022-12-02 15:10:00,59.53,59.54,59.47,59.53,28607.0,55.9699,55.9793,55.9135,55.9699,28607.0
2022-12-02 15:15:00,59.53,59.59,59.52,59.56,18751.0,55.9699,56.0264,55.9605,55.9982,18751.0
2022-12-02 15:20:00,59.55,59.56,59.49,59.49,24999.0,55.9887,55.9982,55.9323,55.9323,24999.0
2022-12-02 15:25:00,59.5,59.52,59.42,59.47,63925.0,55.9417,55.9605,55.8665,55.9135,63925.0
2022-12-02 15:30:00,59.46,59.47,59.42,59.43,50591.0,55.9041,55.9135,55.8665,55.8759,50591.0
2022-12-02 15:35:00,59.42,59.44,59.37,59.41,31749.0,55.8665,55.8853,55.8195,55.8571,31749.0
2022-12-02 15:40:00,59.41,59.43,59.4,59.41,13588.0,55.8571,55.8759,55.8477,55.8571,13588.0
2022-12-02 15:45:00,59.4,59.41,59.38,59.39,24140.0,55.8477,55.8571,55.8289,55.8383,24140.0
2022-12-02 15:50:00,59.39,59.4,59.35,59.4,101622.0,55.8383,55.8477,55.8007,55.8477,101622.0
2022-12-02 15:55:00,59.39,59.44,59.35,59.36,159523.0,55.8383,55.8853,55.8007,55.8101,159523.0
2022-12-05 09:30:00,58.93,58.95,58.84,58.92,159663.0,55.4058,55.4246,55.3212,55.3964,159663.0
2022-12-05 09:35:00,58.91,58.97,58.89,58.92,102752.0,55.387,55.4434,55.3682,55.3964,102752.0
2022-12-05 09:40:00,58.92,58.93,58.88,58.88,52377.0,55.3964,55.4058,55.3588,55.3588,52377.0
2022-12-05 09:45:00,58.88,58.89,58.8,58.84,98016.0,55.3588,55.3682,55.2836,55.3212,98016.0
2022-12-05 09:50:00,58.84,58.84,58.78,58.81,78870.0,55.3212,55.3212,55.2648,55.293,78870.0
2022-12-05 09:55:00,58.8,58.8,58.75,58.75,37963.0,55.2836,55.2836,55.2366,55.2366,37963.0
2022-12-05 10:00:00,58.75,58.76,58.5,58.58,1101190.0,55.2366,55.246,55.0015,55.0768,1101190.0
2022-12-05 10:05:00,58.58,58.58,58.46,58.46,279962.0,55.0768,55.0768,54.9639,54.9639,279962.0
2022-12-05 10:10:00,58.47,58.58,58.43,58.55,56602.0,54.9733,55.0768,54.9357,55.0486,56602.0
2022-12-05 10:15:00,58.54,58.55,58.46,58.48,48970.0,55.0392,55.0486,54.9639,54.9827,48970.0
2022-12-05 10:20:00,58.47,58.5,58.44,58.48,48794.0,54.9733,55.0015,54.9451,54.9827,48794.0
2022-12-05 10:25:00,58.48,58.55,58.46,58.47,47470.0,54.9827,55.0486,54.9639,54.9733,47470.0
2022-12-05 10:30:00,58.47,58.49,58.42,58.48,25295.0,54.9733,54.9921,54.9263,54.9827,25295.0
2022-12-05 10:35:00,58.48,58.53,58.47,58.52,31537.0,54.9827,55.0297,54.9733,55.0203,31537.0
2022-12-05 10:40:00,58.52,58.6,58.51,58.58,49122.0,55.0203,55.0956,55.0109,55.0768,49122.0
2022-12-05 10:45:00,58.58,58.61,58.55,58.61,52608.0,55.0768,55.105,55.0486,55.105,52608.0
2022-12-05 10:50:00,58.61,58.63,58.56,58.57,36302.0,55.105,55.1238,55.058,55.0674,36302.0
2022-12-05 10:55:00,58.57,58.64,58.56,58.61,22934.0,55.0674,55.1332,55.058,55.105,22934.0
2022-12-05 11:00:00,58.62,58.65,58.56,58.58,29275.0,55.1144,55.1426,55.058,55.0768,29275.0
2022-12-05 11:05:00,58.59,58.59,58.53,58.59,16046.0,55.0862,55.0862,55.0297,55.0862,16046.0
2022-12-05 11:10:00,58.6,58.66,58.59,58.63,12723.0,55.0956,55.152,55.0862,55.1238,12723.0
2022-12-05 11:15:00,58.62,58.62,58.53,58.54,26640.0,55.1144,55.1144,55.0297,55.0392,26640.0
2022-12-05 11:20:00,58.54,58.54,58.45,58.47,27524.0,55.0392,55.0392,54.9545,54.9733,27524.0
2022-12-05 11:25:00,58.46,58.49,58.44,58.48,12180.0,54.9639,54.9921,54.9451,54.9827,12180.0
2022-12-05 11:30:00,58.48,58.49,58.38,58.38,60783.0,54.9827,54.9921,54.8887,54.8887,60783.0
2022-12-05 11:35:00,58.38,58.38,58.33,58.38,16078.0,54.8887,54.8887,54.8417,54.8887,16078.0
2022-12-05 11:40:00,58.37,58.4,58.36,58.38,8580.0,54.8793,54.9075,54.8699,54.8887,8580.0
2022-12-05 11:45:00,58.37,58.39,58.36,58.38,13031.0,54.8793,54.8981,54.8699,54.8887,13031.0
2022-12-05 11:50:00,58.37,58.41,58.36,58.37,15087.0,54.8793,54.9169,54.8699,54.8793,15087.0
2022-12-05 11:55:00,58.37,58.37,58.28,58.3,26588.0,54.8793,54.8793,54.7947,54.8135,26588.0
2022-12-05 12:00:00,58.29,58.3,58.24,58.26,33110.0,54.8041,54.8135,54.7571,54.7759,33110.0
2022-12-05 12:05:00,58.25,58.32,58.24,58.32,45985.0,54.7665,54.8323,54.7571,54.8323,45985.0
2022-12-05 12:10:00,58.32,58.33,58.29,58.31,25027.0,54.8323,54.8417,54.8041,54.8229,25027.0
2022-12-05 12:15:00,58.31,58.36,58.31,58.36,19281.0,54.8229,54.8699,54.8229,54.8699,19281.0
2022-12-05 12:20:00,58.37,58.4,58.35,58.37,30258.0,54.8793,54.9075,54.8605,54.8793,30258.0
2022-12-05 12:25:00,58.38,58.38,58.34,58.35,18718.0,54.8887,54.8887,54.8511,54.8605,18718.0
2022-12-05 12:30:00,58.34,58.35,58.28,58.29,10985.0,54.8511,54.8605,54.7947,54.8041,10985.0
2022-12-05 12:35:00,58.28,58.31,58.27,58.28,27659.0,54.7947,54.8229,54.7853,54.7947,27659.0
2022-12-05 12:40:00,58.28,58.28,58.25,58.25,9170.0,54.7947,54.7947,54.7665,54.7665,9170.0
2022-12-05 12:45:00,58.25,58.3,58.25,58.3,5530.0,54.7665,54.8135,54.7665,54.8135,5530.0
2022-12-05 12:50:00,58.31,58.31,58.25,58.26,12225.0,54.8229,54.8229,54.7665,54.7759,12225.0
2022-12-05 12:55:00,58.26,58.28,58.24,58.27,3310.0,54.7759,54.7947,54.7571,54.7853,3310.0
2022-12-05 13:00:00,58.26,58.28,58.22,58.26,18232.0,54.7759,54.7947,54.7383,54.7759,18232.0
2022-12-05 13:05:00,58.26,58.29,58.25,58.27,5229.0,54.7759,54.8041,54.7665,54.7853,5229.0
2022-12-05 13:10:00,58.28,58.31,58.27,58.31,13938.0,54.7947,54.8229,54.7853,54.8229,13938.0
2022-12-05 13:15:00,58.31,58.34,58.3,58.33,4966.0,54.8229,54.8511,54.8135,54.8417,4966.0
2022-12-05 13:20:00,58.33,58.33,58.29,58.31,11134.0,54.8417,54.8417,54.8041,54.8229,11134.0
2022-12-05 13:25:00,58.31,58.33,58.3,58.32,13259.0,54.8229,54.8417,54.8135,54.8323,13259.0
2022-12-05 13:30:00,58.32,58.36,58.32,58.36,29181.0,54.8323,54.8699,54.8323,54.8699,29181.0
2022-12-05 13:35:00,58.35,58.36,58.32,58.35,9534.0,54.8605,54.8699,54.8323,54.8605,9534.0
2022-12-05 13:40:00,58.35,58.36,58.3,58.32,13438.0,54.8605,54.8699,54.8135,54.8323,13438.0
2022-12-05 13:45:00,58.33,58.33,58.28,58.29,26905.0,54.8417,54.8417,54.7947,54.8041,26905.0
2022-12-05 13:50:00,58.28,58.29,58.25,58.26,62230.0,54.7947,54.8041,54.7665,54.7759,62230.0
2022-12-05 13:55:00,58.27,58.27,58.13,58.15,225472.0,54.7853,54.7853,54.6537,54.6725,225472.0
2022-12-05 14:00:00,58.15,58.16,58.11,58.13,26039.0,54.6725,54.6819,54.6349,54.6537,26039.0
2022-12-05 14:05:00,58.13,58.15,58.13,58.15,10862.0,54.6537,54.6725,54.6537,54.6725,10862.0
2022-12-05 14:10:00,58.15,58.19,58.13,58.19,15783.0,54.6725,54.7101,54.6537,54.7101,15783.0
2022-12-05 14:15:00,58.19,58.2,58.17,58.19,21348.0,54.7101,54.7195,54.6913,54.7101,21348.0
2022-12-05 14:20:00,58.18,58.19,58.13,58.14,35066.0,54.7007,54.7101,54.6537,54.6631,35066.0
2022-12-05 14:25:00,58.14,58.16,58.11,58.14,15346.0,54.6631,54.6819,54.6349,54.6631,15346.0
2022-12-05 14:30:00,58.13,58.14,58.11,58.11,13826.0,54.6537,54.6631,54.6349,54.6349,13826.0
2022-12-05 14:35:00,58.11,58.14,58.09,58.1,28991.0,54.6349,54.6631,54.6161,54.6255,28991.0
2022-12-05 14:40:00,58.1,58.1,58.06,58.09,22289.0,54.6255,54.6255,54.5879,54.6161,22289.0
2022-12-05 14:45:00,58.09,58.1,58.06,58.09,23658.0,54.6161,54.6255,54.5879,54.6161,23658.0
2022-12-05 14:50:00,58.1,58.14,58.1,58.12,74861.0,54.6255,54.6631,54.6255,54.6443,74861.0
2022-12-05 14:55:00,58.12,58.14,58.1,58.13,32221.0,54.6443,54.6631,54.6255,54.6537,32221.0
2022-12-05 15:00:00,58.13,58.17,58.12,58.17,21692.0,54.6537,54.6913,54.6443,54.6913,21692.0
2022-12-05 15:05:00,58.17,58.21,58.12,58.17,23232.0,54.6913,54.7289,54.6443,54.6913,23232.0
2022-12-05 15:10:00,58.16,58.16,58.13,58.15,27351.0,54.6819,54.6819,54.6537,54.6725,27351.0
2022-12-05 15:15:00,58.16,58.16,58.1,58.12,12640.0,54.6819,54.6819,54.6255,54.6443,12640.0
2022-12-05 15:20:00,58.12,58.15,58.1,58.14,29954.0,54.6443,54.6725,54.6255,54.6631,29954.0
2022-12-05 15:25:00,58.13,58.13,58.08,58.1,54249.0,54.6537,54.6537,54.6067,54.6255,54249.0
2022-12-05 15:30:00,58.09,58.11,58.06,58.09,76965.0,54.6161,54.6349,54.5879,54.6161,76965.0
2022-12-05 15:35:00,58.09,58.13,58.07,58.07,47824.0,54.6161,54.6537,54.5973,54.5973,47824.0
2022-12-05 15:40:00,58.07,58.08,58.03,58.07,106517.0,54.5973,54.6067,54.5596,54.5973,106517.0
2022-12-05 15:45:00,58.07,58.09,58.03,58.07,58676.0,54.5973,54.6161,54.5596,54.5973,58676.0
2022-12-05 15:50:00,58.07,58.12,58.06,58.11,81807.0,54.5973,54.6443,54.5879,54.6349,81807.0
2022-12-05 15:55:00,58.12,58.13,58.05,58.06,449174.0,54.6443,54.6537,54.5785,54.5879,449174.0
2022-12-06 09:30:00,57.67,57.67,57.57,57.61,60326.0,54.2212,54.2212,54.1272,54.1648,60326.0
2022-12-06 09:35:00,57.6,57.69,57.59,57.64,45079.0,54.1554,54.24,54.146,54.193,45079.0
2022-12-06 09:40:00,57.63,57.64,57.51,57.51,49864.0,54.1836,54.193,54.0707,54.0707,49864.0
2022-12-06 09:45:00,57.5,57.62,57.43,57.59,77567.0,54.0613,54.1742,53.9955,54.146,77567.0
2022-12-06 09:50:00,57.59,57.59,57.49,57.49,46600.0,54.146,54.146,54.0519,54.0519,46600.0
2022-12-06 09:55:00,57.49,57.52,57.44,57.44,77438.0,54.0519,54.0801,54.0049,54.0049,77438.0
2022-12-06 10:00:00,57.44,57.48,57.4,57.41,55708.0,54.0049,54.0425,53.9673,53.9767,55708.0
2022-12-06 10:05:00,57.41,57.42,57.29,57.38,37565.0,53.9767,53.9861,53.8639,53.9485,37565.0
2022-12-06 10:10:00,57.38,57.38,57.33,57.35,22058.0,53.9485,53.9485,53.9015,53.9203,22058.0
2022-12-06 10:15:00,57.36,57.37,57.32,57.35,12052.0,53.9297,53.9391,53.8921,53.9203,12052.0
2022-12-06 10:20:00,57.35,57.4,57.33,57.39,16771.0,53.9203,53.9673,53.9015,53.9579,16771.0
2022-12-06 10:25:00,57.4,57.41,57.3,57.31,27061.0,53.9673,53.9767,53.8733,53.8827,27061.0
2022-12-06 10:30:00,57.3,57.32,57.27,57.28,35585.0,53.8733,53.8921,53.8451,53.8545,35585.0
2022-12-06 10:35:00,57.27,57.29,57.12,57.15,69541.0,53.8451,53.8639,53.7041,53.7323,69541.0
2022-12-06 10:40:00,57.15,57.24,57.09,57.24,144413.0,53.7323,53.8169,53.6759,53.8169,144413.0
2022-12-06 10:45:00,57.24,57.3,57.23,57.28,30707.0,53.8169,53.8733,53.8075,53.8545,30707.0
2022-12-06 10:50:00,57.28,57.32,57.24,57.25,28403.0,53.8545,53.8921,53.8169,53.8263,28403.0
2022-12-06 10:55:00,57.25,57.31,57.25,57.25,19152.0,53.8263,53.8827,53.8263,53.8263,19152.0
2022-12-06 11:00:00,57.26,57.3,57.25,57.26,20110.0,53.8357,53.8733,53.8263,53.8357,20110.0
2022-12-06 11:05:00,57.27,57.34,57.26,57.28,19774.0,53.8451,53.9109,53.8357,53.8545,19774.0
2022-12-06 11:10:00,57.29,57.38,57.29,57.32,15293.0,53.8639,53.9485,53.8639,53.8921,15293.0
2022-12-06 11:15:00,57.32,57.32,57.24,57.27,17954.0,53.8921,53.8921,53.8169,53.8451,17954.0
2022-12-06 11:20:00,57.26,57.35,57.26,57.35,16963.0,53.8357,53.9203,53.8357,53.9203,16963.0
2022-12-06 11:25:00,57.35,57.42,57.33,57.38,167245.0,53.9203,53.9861,53.9015,53.9485,167245.0
2022-12-06 11:30:00,57.39,57.43,57.35,57.38,39616.0,53.9579,53.9955,53.9203,53.9485,39616.0
2022-12-06 11:35:00,57.38,57.4,57.31,57.32,26465.0,53.9485,53.9673,53.8827,53.8921,26465.0
2022-12-06 11:40:00,57.33,57.34,57.28,57.31,12304.0,53.9015,53.9109,53.8545,53.8827,12304.0
2022-12-06 11:45:00,57.31,57.33,57.3,57.31,15389.0,53.8827,53.9015,53.8733,53.8827,15389.0
2022-12-06 11:50:00,57.31,57.32,57.22,57.22,11383.0,53.8827,53.8921,53.7981,53.7981,11383.0
2022-12-06 11:55:00,57.22,57.27,57.18,57.23,9022.0,53.7981,53.8451,53.7605,53.8075,9022.0
2022-12-06 12:00:00,57.23,57.26,57.23,57.26,9163.0,53.8075,53.8357,53.8075,53.8357,9163.0
2022-12-06 12:05:00,57.23,57.25,57.2,57.2,7800.0,53.8075,53.8263,53.7793,53.7793,7800.0
2022-12-06 12:10:00,57.21,57.22,57.17,57.19,11019.0,53.7887,53.7981,53.7511,53.7699,11019.0
2022-12-06 12:15:00,57.19,57.19,57.08,57.08,38205.0,53.7699,53.7699,53.6665,53.6665,38205.0
2022-12-06 12:20:00,57.08,57.15,57.08,57.14,27630.0,53.6665,53.7323,53.6665,53.7229,27630.0
2022-12-06 12:25:00,57.13,57.16,57.11,57.12,13188.0,53.7135,53.7417,53.6947,53.7041,13188.0
2022-12-06 12:30:00,57.12,57.16,57.1,57.16,15017.0,53.7041,53.7417,53.6853,53.7417,15017.0
2022-12-06 12:35:00,57.16,57.17,57.1,57.12,12171.0,53.7417,53.7511,53.6853,53.7041,12171.0
2022-12-06 12:40:00,57.12,57.13,57.1,57.12,4447.0,53.7041,53.7135,53.6853,53.7041,4447.0
2022-12-06 12:45:00,57.11,57.18,57.11,57.18,41020.0,53.6947,53.7605,53.6947,53.7605,41020.0
2022-12-06 12:50:00,57.19,57.19,57.13,57.15,9093.0,53.7699,53.7699,53.7135,53.7323,9093.0
2022-12-06 12:55:00,57.16,57.17,57.13,57.15,8478.0,53.7417,53.7511,53.7135,53.7323,8478.0
2022-12-06 13:00:00,57.14,57.16,57.13,57.14,26999.0,53.7229,53.7417,53.7135,53.7229,26999.0
2022-12-06 13:05:00,57.15,57.15,57.09,57.1,8478.0,53.7323,53.7323,53.6759,53.6853,8478.0
2022-12-06 13:10:00,57.1,57.12,57.09,57.11,12549.0,53.6853,53.7041,53.6759,53.6947,12549.0
2022-12-06 13:15:00,57.12,57.13,57.1,57.11,8912.0,53.7041,53.7135,53.6853,53.6947,8912.0
2022-12-06 13:20:00,57.11,57.14,57.08,57.08,46643.0,53.6947,53.7229,53.6665,53.6665,46643.0
2022-12-06 13:25:00,57.07,57.08,57.05,57.06,19625.0,53.6571,53.6665,53.6383,53.6477,19625.0
2022-12-06 13:30:00,57.07,57.09,57.04,57.06,8637.0,53.6571,53.6759,53.6289,53.6477,8637.0
2022-12-06 13:35:00,57.07,57.11,57.07,57.11,25857.0,53.6571,53.6947,53.6571,53.6947,25857.0
2022-12-06 13:40:00,57.11,57.19,57.11,57.16,122641.0,53.6947,53.7699,53.6947,53.7417,122641.0
2022-12-06 13:45:00,57.17,57.2,57.16,57.2,12897.0,53.7511,53.7793,53.7417,53.7793,12897.0
2022-12-06 13:50:00,57.2,57.2,57.15,57.16,19329.0,53.7793,53.7793,53.7323,53.7417,19329.0
2022-12-06 13:55:00,57.16,57.18,57.14,57.17,17665.0,53.7417,53.7605,53.7229,53.7511,17665.0
2022-12-06 14:00:00,57.17,57.18,57.11,57.12,13763.0,53.7511,53.7605,53.6947,53.7041,13763.0
2022-12-06 14:05:00,57.11,57.12,57.05,57.08,23815.0,53.6947,53.7041,53.6383,53.6665,23815.0
2022-12-06 14:10:00,57.06,57.07,57.03,57.06,7439.0,53.6477,53.6571,53.6195,53.6477,7439.0
2022-12-06 14:15:00,57.05,57.11,57.03,57.09,12539.0,53.6383,53.6947,53.6195,53.6759,12539.0
2022-12-06 14:20:00,57.09,57.11,57.07,57.11,18372.0,53.6759,53.6947,53.6571,53.6947,18372.0
2022-12-06 14:25:00,57.1,57.11,57.05,57.05,5905.0,53.6853,53.6947,53.6383,53.6383,5905.0
2022-12-06 14:30:00,57.06,57.07,57.01,57.03,11099.0,53.6477,53.6571,53.6006,53.6195,11099.0
2022-12-06 14:35:00,57.02,57.04,57.0,57.04,5601.0,53.6101,53.6289,53.5912,53.6289,5601.0
2022-12-06 14:40:00,57.05,57.11,57.04,57.11,18298.0,53.6383,53.6947,53.6289,53.6947,18298.0
2022-12-06 14:45:00,57.1,57.1,57.08,57.09,20848.0,53.6853,53.6853,53.6665,53.6759,20848.0
2022-12-06 14:50:00,57.08,57.1,57.07,57.1,26985.0,53.6665,53.6853,53.6571,53.6853,26985.0
2022-12-06 14:55:00,57.09,57.09,57.03,57.04,7703.0,53.6759,53.6759,53.6195,53.6289,7703.0
2022-12-06 15:00:00,57.04,57.11,57.03,57.07,23104.0,53.6289,53.6947,53.6195,53.6571,23104.0
2022-12-06 15:05:00,57.07,57.11,57.06,57.07,41004.0,53.6571,53.6947,53.6477,53.6571,41004.0
2022-12-06 15:10:00,57.07,57.07,57.04,57.04,10329.0,53.6571,53.6571,53.6289,53.6289,10329.0
2022-12-06 15:15:00,57.05,57.07,56.97,56.98,55485.0,53.6383,53.6571,53.563,53.5724,55485.0
2022-12-06 15:20:00,56.98,57.05,56.98,57.03,41646.0,53.5724,53.6383,53.5724,53.6195,41646.0
2022-12-06 15:25:00,57.03,57.04,57.0,57.02,31042.0,53.6195,53.6289,53.5912,53.6101,31042.0
2022-12-06 15:30:00,57.02,57.05,56.99,57.01,95869.0,53.6101,53.6383,53.5818,53.6006,95869.0
2022-12-06 15:35:00,57.01,57.02,56.99,57.02,42545.0,53.6006,53.6101,53.5818,53.6101,42545.0
2022-12-06 15:40:00,57.02,57.12,57.01,57.09,53830.0,53.6101,53.7041,53.6006,53.6759,53830.0
2022-12-06 15:45:00,57.1,57.15,57.09,57.14,57193.0,53.6853,53.7323,53.6759,53.7229,57193.0
2022-12-06 15:50:00,57.16,57.17,57.12,57.13,149833.0,53.7417,53.7511,53.7041,53.7135,149833.0
2022-12-06 15:55:00,57.13,57.14,57.07,57.07,123711.0,53.7135,53.7229,53.6571,53.6571,123711.0
2022-12-07 09:30:00,57.16,57.23,57.07,57.22,100931.0,53.7417,53.8075,53.6571,53.7981,100931.0
2022-12-07 09:35:00,57.22,57.3,57.21,57.29,106563.0,53.7981,53.8733,53.7887,53.8639,106563.0
2022-12-07 09:40:00,57.27,57.29,57.18,57.19,59230.0,53.8451,53.8639,53.7605,53.7699,59230.0
2022-12-07 09:45:00,57.18,57.23,57.12,57.13,78878.0,53.7605,53.8075,53.7041,53.7135,78878.0
2022-12-07 09:50:00,57.13,57.15,57.03,57.1,38684.0,53.7135,53.7323,53.6195,53.6853,38684.0
2022-12-07 09:55:00,57.09,57.12,57.04,57.05,50335.0,53.6759,53.7041,53.6289,53.6383,50335.0
2022-12-07 10:00:00,57.05,57.15,57.0,57.15,54248.0,53.6383,53.7323,53.5912,53.7323,54248.0
2022-12-07 10:05:00,57.15,57.22,57.14,57.19,23393.0,53.7323,53.7981,53.7229,53.7699,23393.0
2022-12-07 10:10:00,57.19,57.21,57.03,57.17,180791.0,53.7699,53.7887,53.6195,53.7511,180791.0
2022-12-07 10:15:00,57.18,57.23,57.14,57.16,46144.0,53.7605,53.8075,53.7229,53.7417,46144.0
2022-12-07 10:20:00,57.16,57.21,57.11,57.16,23402.0,53.7417,53.7887,53.6947,53.7417,23402.0
2022-12-07 10:25:00,57.16,57.26,57.07,57.26,36237.0,53.7417,53.8357,53.6571,53.8357,36237.0
2022-12-07 10:30:00,57.25,57.27,57.15,57.16,27284.0,53.8263,53.8451,53.7323,53.7417,27284.0
2022-12-07 10:35:00,57.17,57.18,57.08,57.08,41343.0,53.7511,53.7605,53.6665,53.6665,41343.0
2022-12-07 10:40:00,57.08,57.16,57.07,57.16,19411.0,53.6665,53.7417,53.6571,53.7417,19411.0
2022-12-07 10:45:00,57.18,57.22,57.18,57.22,55209.0,53.7605,53.7981,53.7605,53.7981,55209.0
2022-12-07 10:50:00,57.21,57.3,57.21,57.25,24216.0,53.7887,53.8733,53.7887,53.8263,24216.0
2022-12-07 10:55:00,57.25,57.28,57.22,57.25,37484.0,53.8263,53.8545,53.7981,53.8263,37484.0
2022-12-07 11:00:00,57.25,57.28,57.23,57.28,14876.0,53.8263,53.8545,53.8075,53.8545,14876.0
2022-12-07 11:05:00,57.28,57.31,57.2,57.22,34500.0,53.8545,53.8827,53.7793,53.7981,34500.0
2022-12-07 11:10:00,57.21,57.21,57.1,57.11,234826.0,53.7887,53.7887,53.6853,53.6947,234826.0
2022-12-07 11:15:00,57.11,57.13,57.08,57.09,47806.0,53.6947,53.7135,53.6665,53.6759,47806.0
2022-12-07 11:20:00,57.09,57.09,57.0,57.0,13316.0,53.6759,53.6759,53.5912,53.5912,13316.0
2022-12-07 11:25:00,57.0,57.03,56.99,57.0,17723.0,53.5912,53.6195,53.5818,53.5912,17723.0
2022-12-07 11:30:00,56.99,57.0,56.95,56.97,47429.0,53.5818,53.5912,53.5442,53.563,47429.0
2022-12-07 11:35:00,56.98,57.05,56.98,57.04,21565.0,53.5724,53.6383,53.5724,53.6289,21565.0
2022-12-07 11:40:00,57.04,57.06,57.01,57.03,21464.0,53.6289,53.6477,53.6006,53.6195,21464.0
2022-12-07 11:45:00,57.03,57.08,57.02,57.06,17499.0,53.6195,53.6665,53.6101,53.6477,17499.0
2022-12-07 11:50:00,57.05,57.11,57.05,57.08,26937.0,53.6383,53.6947,53.6383,53.6665,26937.0
2022-12-07 11:55:00,57.08,57.16,57.08,57.15,36363.0,53.6665,53.7417,53.6665,53.7323,36363.0
2022-12-07 12:00:00,57.15,57.18,57.09,57.1,28726.0,53.7323,53.7605,53.6759,53.6853,28726.0
2022-12-07 12:05:00,57.1,57.12,57.07,57.12,15887.0,53.6853,53.7041,53.6571,53.7041,15887.0
2022-12-07 12:10:00,57.13,57.14,57.07,57.1,26010.0,53.7135,53.7229,53.6571,53.6853,26010.0
2022-12-07 12:15:00,57.12,57.16,57.11,57.14,48851.0,53.7041,53.7417,53.6947,53.7229,48851.0
2022-12-07 12:20:00,57.15,57.18,57.14,57.15,15488.0,53.7323,53.7605,53.7229,53.7323,15488.0
2022-12-07 12:25:00,57.15,57.17,57.12,57.13,10320.0,53.7323,53.7511,53.7041,53.7135,10320.0
2022-12-07 12:30:00,57.15,57.17,57.14,57.16,8900.0,53.7323,53.7511,53.7229,53.7417,8900.0
2022-12-07 12:35:00,57.17,57.2,57.14,57.17,12430.0,53.7511,53.7793,53.7229,53.7511,12430.0
2022-12-07 12:40:00,57.17,57.26,57.17,57.24,42974.0,53.7511,53.8357,53.7511,53.8169,42974.0
2022-12-07 12:45:00,57.25,57.27,57.23,57.25,38119.0,53.8263,53.8451,53.8075,53.8263,38119.0
2022-12-07 12:50:00,57.25,57.27,57.23,57.26,37804.0,53.8263,53.8451,53.8075,53.8357,37804.0
2022-12-07 12:55:00,57.26,57.28,57.24,57.27,36962.0,53.8357,53.8545,53.8169,53.8451,36962.0
2022-12-07 13:00:00,57.28,57.3,57.25,57.25,31034.0,53.8545,53.8733,53.8263,53.8263,31034.0
2022-12-07 13:05:00,57.26,57.3,57.24,57.3,16745.0,53.8357,53.8733,53.8169,53.8733,16745.0
2022-12-07 13:10:00,57.3,57.34,57.28,57.34,46683.0,53.8733,53.9109,53.8545,53.9109,46683.0
2022-12-07 13:15:00,57.34,57.42,57.32,57.41,30156.0,53.9109,53.9861,53.8921,53.9767,30156.0
2022-12-07 13:20:00,57.42,57.42,57.37,57.4,40236.0,53.9861,53.9861,53.9391,53.9673,40236.0
2022-12-07 13:25:00,57.4,57.4,57.37,57.37,15425.0,53.9673,53.9673,53.9391,53.9391,15425.0
2022-12-07 13:30:00,57.37,57.37,57.34,57.35,25152.0,53.9391,53.9391,53.9109,53.9203,25152.0
2022-12-07 13:35:00,57.36,57.38,57.35,57.36,14377.0,53.9297,53.9485,53.9203,53.9297,14377.0
2022-12-07 13:40:00,57.35,57.38,57.35,57.35,28925.0,53.9203,53.9485,53.9203,53.9203,28925.0
2022-12-07 13:45:00,57.35,57.36,57.33,57.35,25545.0,53.9203,53.9297,53.9015,53.9203,25545.0
2022-12-07 13:50:00,57.36,57.36,57.33,57.35,10482.0,53.9297,53.9297,53.9015,53.9203,10482.0
2022-12-07 13:55:00,57.35,57.35,57.29,57.32,26482.0,53.9203,53.9203,53.8639,53.8921,26482.0
2022-12-07 14:00:00,57.32,57.33,57.26,57.3,57693.0,53.8921,53.9015,53.8357,53.8733,57693.0
2022-12-07 14:05:00,57.29,57.35,57.29,57.33,23375.0,53.8639,53.9203,53.8639,53.9015,23375.0
2022-12-07 14:10:00,57.34,57.38,57.32,57.38,38492.0,53.9109,53.9485,53.8921,53.9485,38492.0
2022-12-07 14:15:00,57.39,57.4,57.37,57.39,24560.0,53.9579,53.9673,53.9391,53.9579,24560.0
2022-12-07 14:20:00,57.39,57.4,57.36,57.38,99778.0,53.9579,53.9673,53.9297,53.9485,99778.0
2022-12-07 14:25:00,57.39,57.44,57.39,57.42,26334.0,53.9579,54.0049,53.9579,53.9861,26334.0
2022-12-07 14:30:00,57.43,57.51,57.41,57.51,18154.0,53.9955,54.0707,53.9767,54.0707,18154.0
2022-12-07 14:35:00,57.51,57.52,57.49,57.5,26882.0,54.0707,54.0801,54.0519,54.0613,26882.0
2022-12-07 14:40:00,57.5,57.51,57.47,57.5,19641.0,54.0613,54.0707,54.0331,54.0613,19641.0
2022-12-07 14:45:00,57.5,57.5,57.47,57.48,15513.0,54.0613,54.0613,54.0331,54.0425,15513.0
2022-12-07 14:50:00,57.48,57.48,57.44,57.44,17781.0,54.0425,54.0425,54.0049,54.0049,17781.0
2022-12-07 14:55:00,57.45,57.47,57.43,57.46,16483.0,54.0143,54.0331,53.9955,54.0237,16483.0
2022-12-07 15:00:00,57.46,57.51,57.44,57.47,65705.0,54.0237,54.0707,54.0049,54.0331,65705.0
2022-12-07 15:05:00,57.47,57.48,57.4,57.4,15100.0,54.0331,54.0425,53.9673,53.9673,15100.0
2022-12-07 15:10:00,57.41,57.44,57.4,57.42,23282.0,53.9767,54.0049,53.9673,53.9861,23282.0
2022-12-07 15:15:00,57.42,57.46,57.37,57.39,30535.0,53.9861,54.0237,53.9391,53.9579,30535.0
2022-12-07 15:20:00,57.38,57.4,57.36,57.38,24415.0,53.9485,53.9673,53.9297,53.9485,24415.0
2022-12-07 15:25:00,57.38,57.39,57.35,57.39,36283.0,53.9485,53.9579,53.9203,53.9579,36283.0
2022-12-07 15:30:00,57.39,57.44,57.37,57.39,35989.0,53.9579,54.0049,53.9391,53.9579,35989.0
2022-12-07 15:35:00,57.39,57.42,57.37,57.41,39533.0,53.9579,53.9861,53.9391,53.9767,39533.0
2022-12-07 15:40:00,57.42,57.43,57.39,57.42,33473.0,53.9861,53.9955,53.9579,53.9861,33473.0
2022-12-07 15:45:00,57.42,57.44,57.41,57.42,82512.0,53.9861,54.0049,53.9767,53.9861,82512.0
2022-12-07 15:50:00,57.41,57.45,57.41,57.42,287450.0,53.9767,54.0143,53.9767,53.9861,287450.0
2022-12-07 15:55:00,57.42,57.49,57.38,57.39,303054.0,53.9861,54.0519,53.9485,53.9579,303054.0
2022-12-08 09:30:00,57.56,57.68,57.49,57.49,143878.0,54.1178,54.2306,54.0519,54.0519,143878.0
2022-12-08 09:35:00,57.49,57.49,57.4,57.44,108477.0,54.0519,54.0519,53.9673,54.0049,108477.0
2022-12-08 09:40:00,57.45,57.49,57.39,57.4,56219.0,54.0143,54.0519,53.9579,53.9673,56219.0
2022-12-08 09:45:00,57.39,57.52,57.36,57.48,108216.0,53.9579,54.0801,53.9297,54.0425,108216.0
2022-12-08 09:50:00,57.48,57.62,57.48,57.58,119627.0,54.0425,54.1742,54.0425,54.1366,119627.0
2022-12-08 09:55:00,57.59,57.72,57.59,57.71,55603.0,54.146,54.2682,54.146,54.2588,55603.0
2022-12-08 10:00:00,57.72,57.75,57.66,57.7,65048.0,54.2682,54.2964,54.2118,54.2494,65048.0
2022-12-08 10:05:00,57.71,57.75,57.69,57.7,62476.0,54.2588,54.2964,54.24,54.2494,62476.0
2022-12-08 10:10:00,57.7,57.71,57.68,57.7,50371.0,54.2494,54.2588,54.2306,54.2494,50371.0
2022-12-08 10:15:00,57.7,57.72,57.63,57.64,64504.0,54.2494,54.2682,54.1836,54.193,64504.0
2022-12-08 10:20:00,57.64,57.65,57.61,57.65,60801.0,54.193,54.2024,54.1648,54.2024,60801.0
2022-12-08 10:25:00,57.64,57.73,57.64,57.72,41658.0,54.193,54.2776,54.193,54.2682,41658.0
2022-12-08 10:30:00,57.72,57.73,57.65,57.72,19846.0,54.2682,54.2776,54.2024,54.2682,19846.0
2022-12-08 10:35:00,57.72,57.74,57.69,57.69,11789.0,54.2682,54.287,54.24,54.24,11789.0
2022-12-08 10:40:00,57.68,57.7,57.61,57.63,17010.0,54.2306,54.2494,54.1648,54.1836,17010.0
2022-12-08 10:45:00,57.63,57.64,57.59,57.63,77217.0,54.1836,54.193,54.146,54.1836,77217.0
2022-12-08 10:50:00,57.63,57.67,57.62,57.65,25630.0,54.1836,54.2212,54.1742,54.2024,25630.0
2022-12-08 10:55:00,57.66,57.67,57.63,57.65,13510.0,54.2118,54.2212,54.1836,54.2024,13510.0
2022-12-08 11:00:00,57.65,57.66,57.57,57.58,42255.0,54.2024,54.2118,54.1272,54.1366,42255.0
2022-12-08 11:05:00,57.58,57.59,57.51,57.52,29975.0,54.1366,54.146,54.0707,54.0801,29975.0
2022-12-08 11:10:00,57.51,57.58,57.51,57.56,21172.0,54.0707,54.1366,54.0707,54.1178,21172.0
2022-12-08 11:15:00,57.58,57.59,57.47,57.51,31005.0,54.1366,54.146,54.0331,54.0707,31005.0
2022-12-08 11:20:00,57.5,57.55,57.49,57.53,21367.0,54.0613,54.1084,54.0519,54.0896,21367.0
2022-12-08 11:25:00,57.52,57.59,57.51,57.58,7029.0,54.0801,54.146,54.0707,54.1366,7029.0
2022-12-08 11:30:00,57.58,57.62,57.58,57.61,14727.0,54.1366,54.1742,54.1366,54.1648,14727.0
2022-12-08 11:35:00,57.61,57.65,57.56,57.63,95760.0,54.1648,54.2024,54.1178,54.1836,95760.0
2022-12-08 11:40:00,57.64,57.64,57.55,57.59,35628.0,54.193,54.193,54.1084,54.146,35628.0
2022-12-08 11:45:00,57.6,57.65,57.59,57.64,15141.0,54.1554,54.2024,54.146,54.193,15141.0
2022-12-08 11:50:00,57.64,57.66,57.6,57.6,27567.0,54.193,54.2118,54.1554,54.1554,27567.0
2022-12-08 11:55:00,57.61,57.62,57.59,57.6,18671.0,54.1648,54.1742,54.146,54.1554,18671.0
2022-12-08 12:00:00,57.6,57.61,57.53,57.55,26845.0,54.1554,54.1648,54.0896,54.1084,26845.0
2022-12-08 12:05:00,57.55,57.61,57.54,57.61,9530.0,54.1084,54.1648,54.099,54.1648,9530.0
2022-12-08 12:10:00,57.63,57.65,57.61,57.62,11469.0,54.1836,54.2024,54.1648,54.1742,11469.0
2022-12-08 12:15:00,57.62,57.62,57.58,57.6,8682.0,54.1742,54.1742,54.1366,54.1554,8682.0
2022-12-08 12:20:00,57.6,57.6,57.56,57.6,15902.0,54.1554,54.1554,54.1178,54.1554,15902.0
2022-12-08 12:25:00,57.6,57.6,57.56,57.58,45168.0,54.1554,54.1554,54.1178,54.1366,45168.0
2022-12-08 12:30:00,57.58,57.6,57.54,57.56,45302.0,54.1366,54.1554,54.099,54.1178,45302.0
2022-12-08 12:35:00,57.55,57.58,57.54,57.55,19406.0,54.1084,54.1366,54.099,54.1084,19406.0
2022-12-08 12:40:00,57.55,57.58,57.54,57.56,31954.0,54.1084,54.1366,54.099,54.1178,31954.0
2022-12-08 12:45:00,57.55,57.56,57.5,57.54,27770.0,54.1084,54.1178,54.0613,54.099,27770.0
2022-12-08 12:50:00,57.54,57.6,57.54,57.6,7566.0,54.099,54.1554,54.099,54.1554,7566.0
2022-12-08 12:55:00,57.61,57.61,57.58,57.61,21165.0,54.1648,54.1648,54.1366,54.1648,21165.0
2022-12-08 13:00:00,57.61,57.63,57.59,57.61,18109.0,54.1648,54.1836,54.146,54.1648,18109.0
2022-12-08 13:05:00,57.61,57.61,57.58,57.6,9696.0,54.1648,54.1648,54.1366,54.1554,9696.0
2022-12-08 13:10:00,57.59,57.59,57.57,57.57,9859.0,54.146,54.146,54.1272,54.1272,9859.0
2022-12-08 13:15:00,57.56,57.58,57.55,57.57,10581.0,54.1178,54.1366,54.1084,54.1272,10581.0
2022-12-08 13:20:00,57.58,57.58,57.55,57.57,8507.0,54.1366,54.1366,54.1084,54.1272,8507.0
2022-12-08 13:25:00,57.58,57.64,57.57,57.63,10682.0,54.1366,54.193,54.1272,54.1836,10682.0
2022-12-08 13:30:00,57.63,57.68,57.63,57.67,36911.0,54.1836,54.2306,54.1836,54.2212,36911.0
2022-12-08 13:35:00,57.67,57.7,57.66,57.69,20657.0,54.2212,54.2494,54.2118,54.24,20657.0
2022-12-08 13:40:00,57.7,57.72,57.69,57.71,28262.0,54.2494,54.2682,54.24,54.2588,28262.0
2022-12-08 13:45:00,57.71,57.71,57.69,57.71,4248.0,54.2588,54.2588,54.24,54.2588,4248.0
2022-12-08 13:50:00,57.71,57.72,57.66,57.66,23374.0,54.2588,54.2682,54.2118,54.2118,23374.0
2022-12-08 13:55:00,57.67,57.67,57.65,57.66,19169.0,54.2212,54.2212,54.2024,54.2118,19169.0
2022-12-08 14:00:00,57.66,57.66,57.58,57.58,38987.0,54.2118,54.2118,54.1366,54.1366,38987.0
2022-12-08 14:05:00,57.58,57.59,57.52,57.57,48761.0,54.1366,54.146,54.0801,54.1272,48761.0
2022-12-08 14:10:00,57.56,57.58,57.52,57.58,10862.0,54.1178,54.1366,54.0801,54.1366,10862.0
2022-12-08 14:15:00,57.57,57.6,57.55,57.58,27096.0,54.1272,54.1554,54.1084,54.1366,27096.0
2022-12-08 14:20:00,57.57,57.6,57.57,57.58,16986.0,54.1272,54.1554,54.1272,54.1366,16986.0
2022-12-08 14:25:00,57.59,57.6,57.55,57.57,15449.0,54.146,54.1554,54.1084,54.1272,15449.0
2022-12-08 14:30:00,57.57,57.58,57.53,57.56,15366.0,54.1272,54.1366,54.0896,54.1178,15366.0
2022-12-08 14:35:00,57.56,57.6,57.54,57.6,7319.0,54.1178,54.1554,54.099,54.1554,7319.0
2022-12-08 14:40:00,57.6,57.63,57.59,57.6,25005.0,54.1554,54.1836,54.146,54.1554,25005.0
2022-12-08 14:45:00,57.6,57.61,57.59,57.6,19401.0,54.1554,54.1648,54.146,54.1554,19401.0
2022-12-08 14:50:00,57.6,57.64,57.58,57.63,24798.0,54.1554,54.193,54.1366,54.1836,24798.0
2022-12-08 14:55:00,57.64,57.65,57.6,57.61,24815.0,54.193,54.2024,54.1554,54.1648,24815.0
2022-12-08 15:00:00,57.61,57.61,57.57,57.61,17992.0,54.1648,54.1648,54.1272,54.1648,17992.0
2022-12-08 15:05:00,57.6,57.61,57.57,57.61,20326.0,54.1554,54.1648,54.1272,54.1648,20326.0
2022-12-08 15:10:00,57.62,57.63,57.58,57.58,30174.0,54.1742,54.1836,54.1366,54.1366,30174.0
2022-12-08 15:15:00,57.58,57.6,57.54,57.58,28142.0,54.1366,54.1554,54.099,54.1366,28142.0
2022-12-08 15:20:00,57.58,57.6,57.55,57.6,33043.0,54.1366,54.1554,54.1084,54.1554,33043.0
2022-12-08 15:25:00,57.6,57.61,57.57,57.59,27511.0,54.1554,54.1648,54.1272,54.146,27511.0
2022-12-08 15:30:00,57.59,57.64,57.58,57.6,68512.0,54.146,54.193,54.1366,54.1554,68512.0
2022-12-08 15:35:00,57.6,57.6,57.54,57.55,65867.0,54.1554,54.1554,54.099,54.1084,65867.0
2022-12-08 15:40:00,57.55,57.56,57.53,57.56,49929.0,54.1084,54.1178,54.0896,54.1178,49929.0
2022-12-08 15:45:00,57.55,57.55,57.5,57.52,80857.0,54.1084,54.1084,54.0613,54.0801,80857.0
2022-12-08 15:50:00,57.52,57.55,57.5,57.54,85339.0,54.0801,54.1084,54.0613,54.099,85339.0
2022-12-08 15:55:00,57.53,57.64,57.53,57.62,134161.0,54.0896,54.193,54.0896,54.1742,134161.0
2022-12-09 09:30:00,58.14,58.24,58.1,58.16,129658.0,54.6631,54.7571,54.6255,54.6819,129658.0
2022-12-09 09:35:00,58.17,58.28,58.14,58.26,58835.0,54.6913,54.7947,54.6631,54.7759,58835.0
2022-12-09 09:40:00,58.27,58.32,58.24,58.32,44967.0,54.7853,54.8323,54.7571,54.8323,44967.0
2022-12-09 09:45:00,58.33,58.37,58.31,58.32,16811.0,54.8417,54.8793,54.8229,54.8323,16811.0
2022-12-09 09:50:00,58.31,58.32,58.27,58.29,52988.0,54.8229,54.8323,54.7853,54.8041,52988.0
2022-12-09 09:55:00,58.28,58.34,58.27,58.33,47051.0,54.7947,54.8511,54.7853,54.8417,47051.0
2022-12-09 10:00:00,58.34,58.44,58.26,58.38,104184.0,54.8511,54.9451,54.7759,54.8887,104184.0
2022-12-09 10:05:00,58.38,58.39,58.31,58.32,27873.0,54.8887,54.8981,54.8229,54.8323,27873.0
2022-12-09 10:10:00,58.34,58.36,58.29,58.35,8129.0,54.8511,54.8699,54.8041,54.8605,8129.0
2022-12-09 10:15:00,58.36,58.36,58.29,58.34,10143.0,54.8699,54.8699,54.8041,54.8511,10143.0
2022-12-09 10:20:00,58.31,58.32,58.22,58.22,11035.0,54.8229,54.8323,54.7383,54.7383,11035.0
2022-12-09 10:25:00,58.23,58.26,58.21,58.26,28338.0,54.7477,54.7759,54.7289,54.7759,28338.0
2022-12-09 10:30:00,58.26,58.33,58.24,58.25,12172.0,54.7759,54.8417,54.7571,54.7665,12172.0
2022-12-09 10:35:00,58.23,58.34,58.22,58.33,8889.0,54.7477,54.8511,54.7383,54.8417,8889.0
2022-12-09 10:40:00,58.33,58.36,58.3,58.32,8465.0,54.8417,54.8699,54.8135,54.8323,8465.0
2022-12-09 10:45:00,58.3,58.31,58.28,58.29,5100.0,54.8135,54.8229,54.7947,54.8041,5100.0
2022-12-09 10:50:00,58.28,58.32,58.28,58.31,10099.0,54.7947,54.8323,54.7947,54.8229,10099.0
2022-12-09 10:55:00,58.32,58.37,58.32,58.37,30320.0,54.8323,54.8793,54.8323,54.8793,30320.0
2022-12-09 11:00:00,58.39,58.43,58.38,58.4,32425.0,54.8981,54.9357,54.8887,54.9075,32425.0
2022-12-09 11:05:00,58.41,58.47,58.38,58.43,26261.0,54.9169,54.9733,54.8887,54.9357,26261.0
2022-12-09 11:10:00,58.43,58.45,58.41,58.43,7900.0,54.9357,54.9545,54.9169,54.9357,7900.0
2022-12-09 11:15:00,58.46,58.51,58.45,58.49,14135.0,54.9639,55.0109,54.9545,54.9921,14135.0
2022-12-09 11:20:00,58.49,58.51,58.47,58.49,17379.0,54.9921,55.0109,54.9733,54.9921,17379.0
2022-12-09 11:25:00,58.48,58.51,58.45,58.48,16687.0,54.9827,55.0109,54.9545,54.9827,16687.0
2022-12-09 11:30:00,58.48,58.52,58.46,58.49,18103.0,54.9827,55.0203,54.9639,54.9921,18103.0
2022-12-09 11:35:00,58.49,58.52,58.43,58.43,18291.0,54.9921,55.0203,54.9357,54.9357,18291.0
2022-12-09 11:40:00,58.44,58.49,58.39,58.49,7500.0,54.9451,54.9921,54.8981,54.9921,7500.0
2022-12-09 11:45:00,58.48,58.52,58.47,58.5,16837.0,54.9827,55.0203,54.9733,55.0015,16837.0
2022-12-09 11:50:00,58.49,58.53,58.49,58.5,13827.0,54.9921,55.0297,54.9921,55.0015,13827.0
2022-12-09 11:55:00,58.5,58.52,58.48,58.52,4754.0,55.0015,55.0203,54.9827,55.0203,4754.0
2022-12-09 12:00:00,58.52,58.52,58.47,58.47,14874.0,55.0203,55.0203,54.9733,54.9733,14874.0
2022-12-09 12:05:00,58.47,58.51,58.46,58.5,13878.0,54.9733,55.0109,54.9639,55.0015,13878.0
2022-12-09 12:10:00,58.51,58.55,58.5,58.54,16303.0,55.0109,55.0486,55.0015,55.0392,16303.0
2022-12-09 12:15:00,58.54,58.54,58.47,58.48,7682.0,55.0392,55.0392,54.9733,54.9827,7682.0
2022-12-09 12:20:00,58.47,58.47,58.41,58.41,20129.0,54.9733,54.9733,54.9169,54.9169,20129.0
2022-12-09 12:25:00,58.42,58.44,58.41,58.43,28909.0,54.9263,54.9451,54.9169,54.9357,28909.0
2022-12-09 12:30:00,58.43,58.46,58.43,58.45,8725.0,54.9357,54.9639,54.9357,54.9545,8725.0
2022-12-09 12:35:00,58.46,58.49,58.46,58.47,22182.0,54.9639,54.9921,54.9639,54.9733,22182.0
2022-12-09 12:40:00,58.47,58.48,58.43,58.44,30118.0,54.9733,54.9827,54.9357,54.9451,30118.0
2022-12-09 12:45:00,58.46,58.47,58.42,58.44,16150.0,54.9639,54.9733,54.9263,54.9451,16150.0
2022-12-09 12:50:00,58.44,58.46,58.42,58.45,35318.0,54.9451,54.9639,54.9263,54.9545,35318.0
2022-12-09 12:55:00,58.45,58.47,58.44,58.45,9736.0,54.9545,54.9733,54.9451,54.9545,9736.0
2022-12-09 13:00:00,58.46,58.46,58.38,58.41,17804.0,54.9639,54.9639,54.8887,54.9169,17804.0
2022-12-09 13:05:00,58.43,58.43,58.37,58.37,2701.0,54.9357,54.9357,54.8793,54.8793,2701.0
2022-12-09 13:10:00,58.37,58.37,58.34,58.36,8707.0,54.8793,54.8793,54.8511,54.8699,8707.0
2022-12-09 13:15:00,58.35,58.38,58.35,58.37,13878.0,54.8605,54.8887,54.8605,54.8793,13878.0
2022-12-09 13:20:00,58.37,58.37,58.31,58.31,12416.0,54.8793,54.8793,54.8229,54.8229,12416.0
2022-12-09 13:25:00,58.3,58.35,58.3,58.32,5426.0,54.8135,54.8605,54.8135,54.8323,5426.0
2022-12-09 13:30:00,58.31,58.34,58.3,58.3,16882.0,54.8229,54.8511,54.8135,54.8135,16882.0
2022-12-09 13:35:00,58.3,58.32,58.3,58.32,9513.0,54.8135,54.8323,54.8135,54.8323,9513.0
2022-12-09 13:40:00,58.32,58.33,58.3,58.32,28386.0,54.8323,54.8417,54.8135,54.8323,28386.0
2022-12-09 13:45:00,58.32,58.32,58.3,58.32,23151.0,54.8323,54.8323,54.8135,54.8323,23151.0
2022-12-09 13:50:00,58.32,58.34,58.3,58.33,61985.0,54.8323,54.8511,54.8135,54.8417,61985.0
2022-12-09 13:55:00,58.33,58.33,58.3,58.33,20452.0,54.8417,54.8417,54.8135,54.8417,20452.0
2022-12-09 14:00:00,58.34,58.35,58.29,58.29,15413.0,54.8511,54.8605,54.8041,54.8041,15413.0
2022-12-09 14:05:00,58.29,58.29,58.25,58.27,27688.0,54.8041,54.8041,54.7665,54.7853,27688.0
2022-12-09 14:10:00,58.27,58.29,58.24,58.29,17666.0,54.7853,54.8041,54.7571,54.8041,17666.0
2022-12-09 14:15:00,58.29,58.31,58.29,58.3,15464.0,54.8041,54.8229,54.8041,54.8135,15464.0
2022-12-09 14:20:00,58.3,58.31,58.28,58.3,1908.0,54.8135,54.8229,54.7947,54.8135,1908.0
2022-12-09 14:25:00,58.31,58.35,58.31,58.33,13073.0,54.8229,54.8605,54.8229,54.8417,13073.0
2022-12-09 14:30:00,58.33,58.35,58.31,58.31,15747.0,54.8417,54.8605,54.8229,54.8229,15747.0
2022-12-09 14:35:00,58.31,58.32,58.27,58.28,37858.0,54.8229,54.8323,54.7853,54.7947,37858.0
2022-12-09 14:40:00,58.29,58.3,58.26,58.26,35729.0,54.8041,54.8135,54.7759,54.7759,35729.0
2022-12-09 14:45:00,58.26,58.3,58.25,58.28,51185.0,54.7759,54.8135,54.7665,54.7947,51185.0
2022-12-09 14:50:00,58.29,58.29,58.25,58.27,47109.0,54.8041,54.8041,54.7665,54.7853,47109.0
2022-12-09 14:55:00,58.28,58.29,58.26,58.29,14848.0,54.7947,54.8041,54.7759,54.8041,14848.0
2022-12-09 15:00:00,58.29,58.31,58.28,58.29,25551.0,54.8041,54.8229,54.7947,54.8041,25551.0
2022-12-09 15:05:00,58.29,58.31,58.25,58.25,22500.0,54.8041,54.8229,54.7665,54.7665,22500.0
2022-12-09 15:10:00,58.27,58.29,58.25,58.29,3574.0,54.7853,54.8041,54.7665,54.8041,3574.0
2022-12-09 15:15:00,58.29,58.29,58.26,58.27,11148.0,54.8041,54.8041,54.7759,54.7853,11148.0
2022-12-09 15:20:00,58.26,58.28,58.24,58.25,10457.0,54.7759,54.7947,54.7571,54.7665,10457.0
2022-12-09 15:25:00,58.25,58.26,58.23,58.24,31606.0,54.7665,54.7759,54.7477,54.7571,31606.0
2022-12-09 15:30:00,58.22,58.24,58.21,58.23,37218.0,54.7383,54.7571,54.7289,54.7477,37218.0
2022-12-09 15:35:00,58.23,58.24,58.18,58.18,11331.0,54.7477,54.7571,54.7007,54.7007,11331.0
2022-12-09 15:40:00,58.18,58.18,58.13,58.15,30309.0,54.7007,54.7007,54.6537,54.6725,30309.0
2022-12-09 15:45:00,58.14,58.18,58.13,58.13,67282.0,54.6631,54.7007,54.6537,54.6537,67282.0
2022-12-09 15:50:00,58.13,58.13,58.04,58.08,197234.0,54.6537,54.6537,54.5691,54.6067,197234.0
2022-12-09 15:55:00,58.08,58.09,57.99,58.02,123870.0,54.6067,54.6161,54.522,54.5502,123870.0
2022-12-12 09:30:00,57.97,58.05,57.93,58.03,42568.0,54.5032,54.5785,54.4656,54.5596,42568.0
2022-12-12 09:35:00,58.01,58.03,57.89,57.89,42292.0,54.5408,54.5596,54.428,54.428,42292.0
2022-12-12 09:40:00,57.89,57.9,57.86,57.88,20150.0,54.428,54.4374,54.3998,54.4186,20150.0
2022-12-12 09:45:00,57.88,57.94,57.85,57.94,21232.0,54.4186,54.475,54.3904,54.475,21232.0
2022-12-12 09:50:00,57.92,57.94,57.88,57.89,15408.0,54.4562,54.475,54.4186,54.428,15408.0
2022-12-12 09:55:00,57.89,57.9,57.85,57.9,275557.0,54.428,54.4374,54.3904,54.4374,275557.0
2022-12-12 10:00:00,57.92,57.95,57.89,57.9,21636.0,54.4562,54.4844,54.428,54.4374,21636.0
2022-12-12 10:05:00,57.9,57.94,57.89,57.91,17553.0,54.4374,54.475,54.428,54.4468,17553.0
2022-12-12 10:10:00,57.89,57.94,57.88,57.89,10396.0,54.428,54.475,54.4186,54.428,10396.0
2022-12-12 10:15:00,57.89,57.9,57.84,57.87,18261.0,54.428,54.4374,54.381,54.4092,18261.0
2022-12-12 10:20:00,57.86,57.89,57.83,57.89,15766.0,54.3998,54.428,54.3716,54.428,15766.0
2022-12-12 10:25:00,57.9,57.9,57.85,57.87,14690.0,54.4374,54.4374,54.3904,54.4092,14690.0
2022-12-12 10:30:00,57.86,57.91,57.85,57.87,78091.0,54.3998,54.4468,54.3904,54.4092,78091.0
2022-12-12 10:35:00,57.87,57.89,57.86,57.87,30300.0,54.4092,54.428,54.3998,54.4092,30300.0
2022-12-12 10:40:00,57.88,57.91,57.86,57.91,19691.0,54.4186,54.4468,54.3998,54.4468,19691.0
2022-12-12 10:45:00,57.9,57.91,57.87,57.87,50027.0,54.4374,54.4468,54.4092,54.4092,50027.0
2022-12-12 10:50:00,57.86,57.88,57.84,57.86,14460.0,54.3998,54.4186,54.381,54.3998,14460.0
2022-12-12 10:55:00,57.86,57.88,57.85,57.87,28382.0,54.3998,54.4186,54.3904,54.4092,28382.0
2022-12-12 11:00:00,57.89,57.9,57.86,57.89,118233.0,54.428,54.4374,54.3998,54.428,118233.0
2022-12-12 11:05:00,57.9,58.0,57.9,58.0,16800.0,54.4374,54.5314,54.4374,54.5314,16800.0
2022-12-12 11:10:00,57.99,57.99,57.93,57.94,12884.0,54.522,54.522,54.4656,54.475,12884.0
2022-12-12 11:15:00,57.94,57.95,57.91,57.93,13386.0,54.475,54.4844,54.4468,54.4656,13386.0
2022-12-12 11:20:00,57.93,57.95,57.92,57.93,6644.0,54.4656,54.4844,54.4562,54.4656,6644.0
2022-12-12 11:25:00,57.93,57.94,57.89,57.9,4593.0,54.4656,54.475,54.428,54.4374,4593.0
2022-12-12 11:30:00,57.9,57.9,57.84,57.87,16796.0,54.4374,54.4374,54.381,54.4092,16796.0
2022-12-12 11:35:00,57.87,57.91,57.87,57.91,5124.0,54.4092,54.4468,54.4092,54.4468,5124.0
2022-12-12 11:40:00,57.9,57.91,57.87,57.9,16404.0,54.4374,54.4468,54.4092,54.4374,16404.0
2022-12-12 11:45:00,57.91,57.93,57.91,57.91,18658.0,54.4468,54.4656,54.4468,54.4468,18658.0
2022-12-12 11:50:00,57.92,57.93,57.9,57.9,6093.0,54.4562,54.4656,54.4374,54.4374,6093.0
2022-12-12 11:55:00,57.9,57.92,57.9,57.92,4973.0,54.4374,54.4562,54.4374,54.4562,4973.0
2022-12-12 12:00:00,57.92,57.95,57.9,57.95,17391.0,54.4562,54.4844,54.4374,54.4844,17391.0
2022-12-12 12:05:00,57.94,57.95,57.91,57.92,12658.0,54.475,54.4844,54.4468,54.4562,12658.0
2022-12-12 12:10:00,57.92,57.93,57.89,57.9,7332.0,54.4562,54.4656,54.428,54.4374,7332.0
2022-12-12 12:15:00,57.9,57.93,57.89,57.93,7575.0,54.4374,54.4656,54.428,54.4656,7575.0
2022-12-12 12:20:00,57.93,57.93,57.89,57.9,7922.0,54.4656,54.4656,54.428,54.4374,7922.0
2022-12-12 12:25:00,57.9,57.92,57.89,57.92,8072.0,54.4374,54.4562,54.428,54.4562,8072.0
2022-12-12 12:30:00,57.92,57.92,57.88,57.89,11369.0,54.4562,54.4562,54.4186,54.428,11369.0
2022-12-12 12:35:00,57.9,57.91,57.89,57.91,5200.0,54.4374,54.4468,54.428,54.4468,5200.0
2022-12-12 12:40:00,57.92,57.93,57.87,57.9,15619.0,54.4562,54.4656,54.4092,54.4374,15619.0
2022-12-12 12:45:00,57.9,57.91,57.9,57.91,1971.0,54.4374,54.4468,54.4374,54.4468,1971.0
2022-12-12 12:50:00,57.9,57.95,57.9,57.94,21803.0,54.4374,54.4844,54.4374,54.475,21803.0
2022-12-12 12:55:00,57.95,57.96,57.94,57.95,8081.0,54.4844,54.4938,54.475,54.4844,8081.0
2022-12-12 13:00:00,57.95,57.99,57.9,57.9,31183.0,54.4844,54.522,54.4374,54.4374,31183.0
2022-12-12 13:05:00,57.92,57.92,57.9,57.92,2226.0,54.4562,54.4562,54.4374,54.4562,2226.0
2022-12-12 13:10:00,57.91,57.91,57.88,57.89,9482.0,54.4468,54.4468,54.4186,54.428,9482.0
2022-12-12 13:15:00,57.89,57.91,57.88,57.91,7182.0,54.428,54.4468,54.4186,54.4468,7182.0
2022-12-12 13:20:00,57.9,57.92,57.89,57.9,3840.0,54.4374,54.4562,54.428,54.4374,3840.0
2022-12-12 13:25:00,57.9,57.91,57.88,57.91,7406.0,54.4374,54.4468,54.4186,54.4468,7406.0
2022-12-12 13:30:00,57.92,57.92,57.9,57.91,3800.0,54.4562,54.4562,54.4374,54.4468,3800.0
2022-12-12 13:35:00,57.91,57.94,57.88,57.91,95530.0,54.4468,54.475,54.4186,54.4468,95530.0
2022-12-12 13:40:00,57.92,57.93,57.91,57.93,12207.0,54.4562,54.4656,54.4468,54.4656,12207.0
2022-12-12 13:45:00,57.92,57.95,57.91,57.95,9838.0,54.4562,54.4844,54.4468,54.4844,9838.0
2022-12-12 13:50:00,57.96,57.97,57.93,57.94,4995.0,54.4938,54.5032,54.4656,54.475,4995.0
2022-12-12 13:55:00,57.93,57.94,57.93,57.94,1655.0,54.4656,54.475,54.4656,54.475,1655.0
2022-12-12 14:00:00,57.94,57.94,57.89,57.9,8825.0,54.475,54.475,54.428,54.4374,8825.0
2022-12-12 14:05:00,57.91,57.91,57.86,57.87,11383.0,54.4468,54.4468,54.3998,54.4092,11383.0
2022-12-12 14:10:00,57.88,57.91,57.87,57.91,5155.0,54.4186,54.4468,54.4092,54.4468,5155.0
2022-12-12 14:15:00,57.91,57.92,57.9,57.9,2221.0,54.4468,54.4562,54.4374,54.4374,2221.0
2022-12-12 14:20:00,57.91,57.93,57.9,57.93,2600.0,54.4468,54.4656,54.4374,54.4656,2600.0
2022-12-12 14:25:00,57.93,57.94,57.91,57.92,12184.0,54.4656,54.475,54.4468,54.4562,12184.0
2022-12-12 14:30:00,57.92,57.92,57.9,57.91,7855.0,54.4562,54.4562,54.4374,54.4468,7855.0
2022-12-12 14:35:00,57.91,57.93,57.91,57.93,4009.0,54.4468,54.4656,54.4468,54.4656,4009.0
2022-12-12 14:40:00,57.94,58.01,57.94,58.01,16540.0,54.475,54.5408,54.475,54.5408,16540.0
2022-12-12 14:45:00,58.01,58.02,57.99,58.0,11702.0,54.5408,54.5502,54.522,54.5314,11702.0
2022-12-12 14:50:00,58.0,58.04,58.0,58.03,31818.0,54.5314,54.5691,54.5314,54.5596,31818.0
2022-12-12 14:55:00,58.03,58.06,58.02,58.06,32626.0,54.5596,54.5879,54.5502,54.5879,32626.0
2022-12-12 15:00:00,58.07,58.1,58.07,58.1,5542.0,54.5973,54.6255,54.5973,54.6255,5542.0
2022-12-12 15:05:00,58.1,58.14,58.1,58.14,7200.0,54.6255,54.6631,54.6255,54.6631,7200.0
2022-12-12 15:10:00,58.13,58.16,58.12,58.12,7117.0,54.6537,54.6819,54.6443,54.6443,7117.0
2022-12-12 15:15:00,58.13,58.18,58.12,58.17,4722.0,54.6537,54.7007,54.6443,54.6913,4722.0
2022-12-12 15:20:00,58.16,58.22,58.16,58.22,12284.0,54.6819,54.7383,54.6819,54.7383,12284.0
2022-12-12 15:25:00,58.22,58.23,58.21,58.21,12859.0,54.7383,54.7477,54.7289,54.7289,12859.0
2022-12-12 15:30:00,58.22,58.25,58.21,58.23,14237.0,54.7383,54.7665,54.7289,54.7477,14237.0
2022-12-12 15:35:00,58.23,58.24,58.21,58.22,48325.0,54.7477,54.7571,54.7289,54.7383,48325.0
2022-12-12 15:40:00,58.22,58.23,58.16,58.18,23308.0,54.7383,54.7477,54.6819,54.7007,23308.0
2022-12-12 15:45:00,58.18,58.18,58.14,58.14,35328.0,54.7007,54.7007,54.6631,54.6631,35328.0
2022-12-12 15:50:00,58.14,58.19,58.11,58.18,60643.0,54.6631,54.7101,54.6349,54.7007,60643.0
2022-12-12 15:55:00,58.18,58.24,58.17,58.23,78670.0,54.7007,54.7571,54.6913,54.7477,78670.0
2022-12-13 09:30:00,58.71,58.71,58.53,58.54,63599.0,55.8599,55.8599,55.6886,55.6981,63599.0
2022-12-13 09:35:00,58.55,58.57,58.4,58.47,82614.0,55.7076,55.7267,55.5649,55.6315,82614.0
2022-12-13 09:40:00,58.47,58.67,58.47,58.66,120253.0,55.6315,55.8218,55.6315,55.8123,120253.0
2022-12-13 09:45:00,58.66,58.71,58.63,58.65,104359.0,55.8123,55.8599,55.7838,55.8028,104359.0
2022-12-13 09:50:00,58.64,58.69,58.59,58.68,116516.0,55.7933,55.8408,55.7457,55.8313,116516.0
2022-12-13 09:55:00,58.67,58.73,58.64,58.66,166058.0,55.8218,55.8789,55.7933,55.8123,166058.0
2022-12-13 10:00:00,58.68,58.71,58.56,58.61,109347.0,55.8313,55.8599,55.7172,55.7647,109347.0
2022-12-13 10:05:00,58.61,58.62,58.44,58.52,153013.0,55.7647,55.7742,55.603,55.6791,153013.0
2022-12-13 10:10:00,58.52,58.6,58.47,58.57,68183.0,55.6791,55.7552,55.6315,55.7267,68183.0
2022-12-13 10:15:00,58.56,58.56,58.44,58.5,35270.0,55.7172,55.7172,55.603,55.6601,35270.0
2022-12-13 10:20:00,58.49,58.51,58.27,58.27,156609.0,55.6505,55.6696,55.4412,55.4412,156609.0
2022-12-13 10:25:00,58.28,58.29,58.17,58.23,78248.0,55.4507,55.4603,55.3461,55.4032,78248.0
2022-12-13 10:30:00,58.23,58.37,58.17,58.37,61778.0,55.4032,55.5364,55.3461,55.5364,61778.0
2022-12-13 10:35:00,58.38,58.38,58.12,58.12,79878.0,55.5459,55.5459,55.2985,55.2985,79878.0
2022-12-13 10:40:00,58.12,58.3,58.12,58.29,39721.0,55.2985,55.4698,55.2985,55.4603,39721.0
2022-12-13 10:45:00,58.3,58.34,58.2,58.21,80996.0,55.4698,55.5078,55.3746,55.3841,80996.0
2022-12-13 10:50:00,58.21,58.33,58.19,58.31,48134.0,55.3841,55.4983,55.3651,55.4793,48134.0
2022-12-13 10:55:00,58.31,58.32,58.24,58.29,50569.0,55.4793,55.4888,55.4127,55.4603,50569.0
2022-12-13 11:00:00,58.3,58.37,58.3,58.36,125190.0,55.4698,55.5364,55.4698,55.5269,125190.0
2022-12-13 11:05:00,58.35,58.38,58.3,58.36,31824.0,55.5173,55.5459,55.4698,55.5269,31824.0
2022-12-13 11:10:00,58.35,58.48,58.33,58.47,52625.0,55.5173,55.641,55.4983,55.6315,52625.0
2022-12-13 11:15:00,58.47,58.49,58.39,58.4,80390.0,55.6315,55.6505,55.5554,55.5649,80390.0
2022-12-13 11:20:00,58.39,58.4,58.32,58.33,20493.0,55.5554,55.5649,55.4888,55.4983,20493.0
2022-12-13 11:25:00,58.33,58.36,58.29,58.34,27177.0,55.4983,55.5269,55.4603,55.5078,27177.0
2022-12-13 11:30:00,58.34,58.42,58.34,58.41,47261.0,55.5078,55.5839,55.5078,55.5744,47261.0
2022-12-13 11:35:00,58.41,58.42,58.33,58.35,28965.0,55.5744,55.5839,55.4983,55.5173,28965.0
2022-12-13 11:40:00,58.35,58.35,58.29,58.32,35515.0,55.5173,55.5173,55.4603,55.4888,35515.0
2022-12-13 11:45:00,58.32,58.32,58.11,58.15,82798.0,55.4888,55.4888,55.289,55.3271,82798.0
2022-12-13 11:50:00,58.15,58.15,58.05,58.1,47786.0,55.3271,55.3271,55.2319,55.2795,47786.0
2022-12-13 11:55:00,58.08,58.15,58.05,58.15,29072.0,55.2605,55.3271,55.2319,55.3271,29072.0
2022-12-13 12:00:00,58.15,58.23,58.15,58.23,64163.0,55.3271,55.4032,55.3271,55.4032,64163.0
2022-12-13 12:05:00,58.22,58.26,58.2,58.2,44064.0,55.3937,55.4317,55.3746,55.3746,44064.0
2022-12-13 12:10:00,58.19,58.19,58.08,58.14,80306.0,55.3651,55.3651,55.2605,55.3175,80306.0
2022-12-13 12:15:00,58.14,58.14,57.96,57.96,64366.0,55.3175,55.3175,55.1463,55.1463,64366.0
2022-12-13 12:20:00,57.96,58.07,57.95,58.01,50607.0,55.1463,55.2509,55.1368,55.1939,50607.0
2022-12-13 12:25:00,58.01,58.05,57.98,58.01,46821.0,55.1939,55.2319,55.1653,55.1939,46821.0
2022-12-13 12:30:00,58.0,58.02,57.92,57.99,63113.0,55.1843,55.2034,55.1082,55.1748,63113.0
2022-12-13 12:35:00,57.98,58.06,57.97,58.05,33365.0,55.1653,55.2414,55.1558,55.2319,33365.0
2022-12-13 12:40:00,58.05,58.07,57.99,58.04,30681.0,55.2319,55.2509,55.1748,55.2224,30681.0
2022-12-13 12:45:00,58.05,58.08,57.94,57.95,57428.0,55.2319,55.2605,55.1272,55.1368,57428.0
2022-12-13 12:50:00,57.95,58.01,57.94,57.99,44412.0,55.1368,55.1939,55.1272,55.1748,44412.0
2022-12-13 12:55:00,57.98,58.04,57.97,58.02,85717.0,55.1653,55.2224,55.1558,55.2034,85717.0
2022-12-13 13:00:00,58.0,58.05,57.96,58.01,85894.0,55.1843,55.2319,55.1463,55.1939,85894.0
2022-12-13 13:05:00,58.02,58.04,58.0,58.01,26872.0,55.2034,55.2224,55.1843,55.1939,26872.0
2022-12-13 13:10:00,58.01,58.12,58.0,58.12,29436.0,55.1939,55.2985,55.1843,55.2985,29436.0
2022-12-13 13:15:00,58.11,58.19,58.09,58.17,54333.0,55.289,55.3651,55.27,55.3461,54333.0
2022-12-13 13:20:00,58.18,58.21,58.15,58.2,44169.0,55.3556,55.3841,55.3271,55.3746,44169.0
2022-12-13 13:25:00,58.21,58.23,58.18,58.21,27565.0,55.3841,55.4032,55.3556,55.3841,27565.0
2022-12-13 13:30:00,58.22,58.28,58.19,58.19,43662.0,55.3937,55.4507,55.3651,55.3651,43662.0
2022-12-13 13:35:00,58.19,58.22,58.16,58.19,32552.0,55.3651,55.3937,55.3366,55.3651,32552.0
2022-12-13 13:40:00,58.18,58.26,58.15,58.25,41272.0,55.3556,55.4317,55.3271,55.4222,41272.0
2022-12-13 13:45:00,58.25,58.25,58.2,58.22,30898.0,55.4222,55.4222,55.3746,55.3937,30898.0
2022-12-13 13:50:00,58.22,58.25,58.13,58.14,36251.0,55.3937,55.4222,55.308,55.3175,36251.0
2022-12-13 13:55:00,58.14,58.24,58.13,58.23,64303.0,55.3175,55.4127,55.308,55.4032,64303.0
2022-12-13 14:00:00,58.23,58.27,58.21,58.25,27164.0,55.4032,55.4412,55.3841,55.4222,27164.0
2022-12-13 14:05:00,58.25,58.26,58.16,58.18,24588.0,55.4222,55.4317,55.3366,55.3556,24588.0
2022-12-13 14:10:00,58.17,58.19,58.15,58.16,43056.0,55.3461,55.3651,55.3271,55.3366,43056.0
2022-12-13 14:15:00,58.15,58.19,58.12,58.15,22343.0,55.3271,55.3651,55.2985,55.3271,22343.0
2022-12-13 14:20:00,58.15,58.18,58.11,58.16,22300.0,55.3271,55.3556,55.289,55.3366,22300.0
2022-12-13 14:25:00,58.17,58.19,58.16,58.19,23310.0,55.3461,55.3651,55.3366,55.3651,23310.0
2022-12-13 14:30:00,58.18,58.19,58.15,58.19,17741.0,55.3556,55.3651,55.3271,55.3651,17741.0
2022-12-13 14:35:00,58.18,58.25,58.18,58.25,19224.0,55.3556,55.4222,55.3556,55.4222,19224.0
2022-12-13 14:40:00,58.25,58.36,58.23,58.34,45975.0,55.4222,55.5269,55.4032,55.5078,45975.0
2022-12-13 14:45:00,58.35,58.36,58.31,58.32,25563.0,55.5173,55.5269,55.4793,55.4888,25563.0
2022-12-13 14:50:00,58.31,58.32,58.23,58.23,98328.0,55.4793,55.4888,55.4032,55.4032,98328.0
2022-12-13 14:55:00,58.23,58.27,58.21,58.27,38798.0,55.4032,55.4412,55.3841,55.4412,38798.0
2022-12-13 15:00:00,58.26,58.26,58.13,58.13,75897.0,55.4317,55.4317,55.308,55.308,75897.0
2022-12-13 15:05:00,58.14,58.18,58.13,58.18,36712.0,55.3175,55.3556,55.308,55.3556,36712.0
2022-12-13 15:10:00,58.16,58.18,58.14,58.17,34340.0,55.3366,55.3556,55.3175,55.3461,34340.0
2022-12-13 15:15:00,58.16,58.26,58.16,58.25,102358.0,55.3366,55.4317,55.3366,55.4222,102358.0
2022-12-13 15:20:00,58.24,58.31,58.21,58.3,38451.0,55.4127,55.4793,55.3841,55.4698,38451.0
2022-12-13 15:25:00,58.31,58.33,58.27,58.33,47775.0,55.4793,55.4983,55.4412,55.4983,47775.0
2022-12-13 15:30:00,58.33,58.42,58.32,58.4,64611.0,55.4983,55.5839,55.4888,55.5649,64611.0
2022-12-13 15:35:00,58.39,58.4,58.29,58.3,98092.0,55.5554,55.5649,55.4603,55.4698,98092.0
2022-12-13 15:40:00,58.29,58.32,58.24,58.26,227223.0,55.4603,55.4888,55.4127,55.4317,227223.0
2022-12-13 15:45:00,58.27,58.3,58.16,58.16,318185.0,55.4412,55.4698,55.3366,55.3366,318185.0
2022-12-13 15:50:00,58.16,58.29,58.15,58.23,965962.0,55.3366,55.4603,55.3271,55.4032,965962.0
2022-12-13 15:55:00,58.23,58.29,58.11,58.27,483722.0,55.4032,55.4603,55.289,55.4412,483722.0
2022-12-14 09:30:00,58.13,58.21,58.1,58.18,41341.0,55.308,55.3841,55.2795,55.3556,41341.0
2022-12-14 09:35:00,58.18,58.2,58.14,58.2,28637.0,55.3556,55.3746,55.3175,55.3746,28637.0
2022-12-14 09:40:00,58.2,58.25,58.17,58.24,30866.0,55.3746,55.4222,55.3461,55.4127,30866.0
2022-12-14 09:45:00,58.24,58.26,58.18,58.22,24566.0,55.4127,55.4317,55.3556,55.3937,24566.0
2022-12-14 09:50:00,58.22,58.27,58.19,58.24,17966.0,55.3937,55.4412,55.3651,55.4127,17966.0
2022-12-14 09:55:00,58.24,58.24,58.21,58.23,13866.0,55.4127,55.4127,55.3841,55.4032,13866.0
2022-12-14 10:00:00,58.24,58.26,58.2,58.22,16001.0,55.4127,55.4317,55.3746,55.3937,16001.0
2022-12-14 10:05:00,58.22,58.24,58.21,58.23,16066.0,55.3937,55.4127,55.3841,55.4032,16066.0
2022-12-14 10:10:00,58.23,58.29,58.23,58.28,27825.0,55.4032,55.4603,55.4032,55.4507,27825.0
2022-12-14 10:15:00,58.29,58.3,58.27,58.29,22084.0,55.4603,55.4698,55.4412,55.4603,22084.0
2022-12-14 10:20:00,58.29,58.3,58.27,58.28,11641.0,55.4603,55.4698,55.4412,55.4507,11641.0
2022-12-14 10:25:00,58.28,58.32,58.28,58.31,4760.0,55.4507,55.4888,55.4507,55.4793,4760.0
2022-12-14 10:30:00,58.29,58.29,58.25,58.28,18170.0,55.4603,55.4603,55.4222,55.4507,18170.0
2022-12-14 10:35:00,58.29,58.3,58.24,58.27,9698.0,55.4603,55.4698,55.4127,55.4412,9698.0
2022-12-14 10:40:00,58.27,58.34,58.26,58.33,8314.0,55.4412,55.5078,55.4317,55.4983,8314.0
2022-12-14 10:45:00,58.32,58.33,58.31,58.33,4529.0,55.4888,55.4983,55.4793,55.4983,4529.0
2022-12-14 10:50:00,58.34,58.35,58.32,58.33,8751.0,55.5078,55.5173,55.4888,55.4983,8751.0
2022-12-14 10:55:00,58.33,58.34,58.31,58.32,16247.0,55.4983,55.5078,55.4793,55.4888,16247.0
2022-12-14 11:00:00,58.35,58.37,58.32,58.37,8664.0,55.5173,55.5364,55.4888,55.5364,8664.0
2022-12-14 11:05:00,58.36,58.36,58.29,58.29,12001.0,55.5269,55.5269,55.4603,55.4603,12001.0
2022-12-14 11:10:00,58.29,58.32,58.28,58.3,77497.0,55.4603,55.4888,55.4507,55.4698,77497.0
2022-12-14 11:15:00,58.31,58.33,58.29,58.33,8221.0,55.4793,55.4983,55.4603,55.4983,8221.0
2022-12-14 11:20:00,58.33,58.37,58.32,58.35,28610.0,55.4983,55.5364,55.4888,55.5173,28610.0
2022-12-14 11:25:00,58.35,58.38,58.33,58.38,19464.0,55.5173,55.5459,55.4983,55.5459,19464.0
2022-12-14 11:30:00,58.37,58.4,58.35,58.36,24073.0,55.5364,55.5649,55.5173,55.5269,24073.0
2022-12-14 11:35:00,58.36,58.38,58.34,58.37,7804.0,55.5269,55.5459,55.5078,55.5364,7804.0
2022-12-14 11:40:00,58.38,58.42,58.37,58.42,17403.0,55.5459,55.5839,55.5364,55.5839,17403.0
2022-12-14 11:45:00,58.41,58.41,58.38,58.39,37873.0,55.5744,55.5744,55.5459,55.5554,37873.0
2022-12-14 11:50:00,58.38,58.4,58.36,58.37,32848.0,55.5459,55.5649,55.5269,55.5364,32848.0
2022-12-14 11:55:00,58.38,58.39,58.37,58.38,24228.0,55.5459,55.5554,55.5364,55.5459,24228.0
2022-12-14 12:00:00,58.38,58.38,58.36,58.36,12637.0,55.5459,55.5459,55.5269,55.5269,12637.0
2022-12-14 12:05:00,58.37,58.39,58.36,58.38,12960.0,55.5364,55.5554,55.5269,55.5459,12960.0
2022-12-14 12:10:00,58.38,58.38,58.33,58.36,13849.0,55.5459,55.5459,55.4983,55.5269,13849.0
2022-12-14 12:15:00,58.36,58.38,58.34,58.38,20398.0,55.5269,55.5459,55.5078,55.5459,20398.0
2022-12-14 12:20:00,58.37,58.41,58.36,58.4,12957.0,55.5364,55.5744,55.5269,55.5649,12957.0
2022-12-14 12:25:00,58.4,58.41,58.34,58.38,43111.0,55.5649,55.5744,55.5078,55.5459,43111.0
2022-12-14 12:30:00,58.37,58.4,58.36,58.38,27022.0,55.5364,55.5649,55.5269,55.5459,27022.0
2022-12-14 12:35:00,58.4,58.42,58.38,58.42,28512.0,55.5649,55.5839,55.5459,55.5839,28512.0
2022-12-14 12:40:00,58.41,58.43,58.39,58.42,28291.0,55.5744,55.5935,55.5554,55.5839,28291.0
2022-12-14 12:45:00,58.42,58.42,58.4,58.41,22317.0,55.5839,55.5839,55.5649,55.5744,22317.0
2022-12-14 12:50:00,58.41,58.41,58.38,58.39,47929.0,55.5744,55.5744,55.5459,55.5554,47929.0
2022-12-14 12:55:00,58.39,58.4,58.37,58.37,6500.0,55.5554,55.5649,55.5364,55.5364,6500.0
2022-12-14 13:00:00,58.37,58.4,58.37,58.39,19038.0,55.5364,55.5649,55.5364,55.5554,19038.0
2022-12-14 13:05:00,58.39,58.41,58.38,58.39,8404.0,55.5554,55.5744,55.5459,55.5554,8404.0
2022-12-14 13:10:00,58.4,58.4,58.38,58.38,11552.0,55.5649,55.5649,55.5459,55.5459,11552.0
2022-12-14 13:15:00,58.37,58.38,58.35,58.36,28803.0,55.5364,55.5459,55.5173,55.5269,28803.0
2022-12-14 13:20:00,58.36,58.37,58.34,58.36,56739.0,55.5269,55.5364,55.5078,55.5269,56739.0
2022-12-14 13:25:00,58.34,58.35,58.33,58.35,9398.0,55.5078,55.5173,55.4983,55.5173,9398.0
2022-12-14 13:30:00,58.34,58.39,58.34,58.37,10604.0,55.5078,55.5554,55.5078,55.5364,10604.0
2022-12-14 13:35:00,58.38,58.42,58.34,58.39,63928.0,55.5459,55.5839,55.5078,55.5554,63928.0
2022-12-14 13:40:00,58.4,58.4,58.36,58.37,11076.0,55.5649,55.5649,55.5269,55.5364,11076.0
2022-12-14 13:45:00,58.37,58.39,58.34,58.35,23280.0,55.5364,55.5554,55.5078,55.5173,23280.0
2022-12-14 13:50:00,58.35,58.36,58.31,58.35,27878.0,55.5173,55.5269,55.4793,55.5173,27878.0
2022-12-14 13:55:00,58.34,58.38,58.31,58.33,40269.0,55.5078,55.5459,55.4793,55.4983,40269.0
2022-12-14 14:00:00,58.32,58.32,57.88,58.01,200206.0,55.4888,55.4888,55.0702,55.1939,200206.0
2022-12-14 14:05:00,57.98,57.98,57.77,57.82,112502.0,55.1653,55.1653,54.9655,55.0131,112502.0
2022-12-14 14:10:00,57.81,58.01,57.76,57.94,114228.0,55.0036,55.1939,54.956,55.1272,114228.0
2022-12-14 14:15:00,57.92,57.98,57.86,57.93,52405.0,55.1082,55.1653,55.0511,55.1177,52405.0
2022-12-14 14:20:00,57.91,57.94,57.82,57.83,41701.0,55.0987,55.1272,55.0131,55.0226,41701.0
2022-12-14 14:25:00,57.83,57.89,57.8,57.82,58638.0,55.0226,55.0797,54.994,55.0131,58638.0
2022-12-14 14:30:00,57.78,57.84,57.44,57.47,139355.0,54.975,55.0321,54.6515,54.6801,139355.0
2022-12-14 14:35:00,57.45,57.51,57.4,57.44,82235.0,54.661,54.7181,54.6135,54.6515,82235.0
2022-12-14 14:40:00,57.45,57.76,57.35,57.68,249935.0,54.661,54.956,54.5659,54.8799,249935.0
2022-12-14 14:45:00,57.65,57.69,57.46,57.59,136275.0,54.8513,54.8894,54.6706,54.7942,136275.0
2022-12-14 14:50:00,57.59,57.67,57.53,57.61,76754.0,54.7942,54.8704,54.7372,54.8133,76754.0
2022-12-14 14:55:00,57.64,57.77,57.59,57.7,61697.0,54.8418,54.9655,54.7942,54.8989,61697.0
2022-12-14 15:00:00,57.7,58.03,57.67,57.94,86125.0,54.8989,55.2129,54.8704,55.1272,86125.0
2022-12-14 15:05:00,57.95,58.0,57.88,57.98,29996.0,55.1368,55.1843,55.0702,55.1653,29996.0
2022-12-14 15:10:00,57.98,58.35,57.96,58.24,131079.0,55.1653,55.5173,55.1463,55.4127,131079.0
2022-12-14 15:15:00,58.26,58.26,58.04,58.14,75717.0,55.4317,55.4317,55.2224,55.3175,75717.0
2022-12-14 15:20:00,58.15,58.2,58.06,58.09,37781.0,55.3271,55.3746,55.2414,55.27,37781.0
2022-12-14 15:25:00,58.09,58.12,57.73,57.78,110450.0,55.27,55.2985,54.9274,54.975,110450.0
2022-12-14 15:30:00,57.78,57.86,57.73,57.79,118718.0,54.975,55.0511,54.9274,54.9845,118718.0
2022-12-14 15:35:00,57.79,57.88,57.76,57.86,70202.0,54.9845,55.0702,54.956,55.0511,70202.0
2022-12-14 15:40:00,57.86,57.96,57.84,57.96,57501.0,55.0511,55.1463,55.0321,55.1463,57501.0
2022-12-14 15:45:00,57.95,57.99,57.89,57.99,78656.0,55.1368,55.1748,55.0797,55.1748,78656.0
2022-12-14 15:50:00,57.99,58.12,57.97,58.06,128093.0,55.1748,55.2985,55.1558,55.2414,128093.0
2022-12-14 15:55:00,58.06,58.08,58.0,58.02,143928.0,55.2414,55.2605,55.1843,55.2034,143928.0
2022-12-15 09:30:00,56.29,56.38,56.11,56.12,190507.0,53.5573,53.643,53.3861,53.3956,190507.0
2022-12-15 09:35:00,56.12,56.14,56.03,56.11,155489.0,53.3956,53.4146,53.31,53.3861,155489.0
2022-12-15 09:40:00,56.11,56.14,56.04,56.12,129429.0,53.3861,53.4146,53.3195,53.3956,129429.0
2022-12-15 09:45:00,56.14,56.15,55.99,56.02,155512.0,53.4146,53.4241,53.2719,53.3005,155512.0
2022-12-15 09:50:00,56.02,56.12,56.02,56.07,149489.0,53.3005,53.3956,53.3005,53.348,149489.0
2022-12-15 09:55:00,56.07,56.09,55.94,55.96,117901.0,53.348,53.3671,53.2243,53.2434,117901.0
2022-12-15 10:00:00,55.96,55.97,55.81,55.83,207915.0,53.2434,53.2529,53.1007,53.1197,207915.0
2022-12-15 10:05:00,55.8,55.83,55.76,55.82,323401.0,53.0911,53.1197,53.0531,53.1102,323401.0
2022-12-15 10:10:00,55.81,55.83,55.75,55.8,150514.0,53.1007,53.1197,53.0436,53.0911,150514.0
2022-12-15 10:15:00,55.8,55.92,55.75,55.89,167046.0,53.0911,53.2053,53.0436,53.1768,167046.0
2022-12-15 10:20:00,55.89,55.89,55.79,55.82,37991.0,53.1768,53.1768,53.0816,53.1102,37991.0
2022-12-15 10:25:00,55.82,55.82,55.75,55.78,25656.0,53.1102,53.1102,53.0436,53.0721,25656.0
2022-12-15 10:30:00,55.76,55.8,55.68,55.79,186270.0,53.0531,53.0911,52.977,53.0816,186270.0
2022-12-15 10:35:00,55.8,55.89,55.8,55.88,76429.0,53.0911,53.1768,53.0911,53.1673,76429.0
2022-12-15 10:40:00,55.87,55.88,55.84,55.87,14809.0,53.1577,53.1673,53.1292,53.1577,14809.0
2022-12-15 10:45:00,55.88,55.88,55.8,55.8,75589.0,53.1673,53.1673,53.0911,53.0911,75589.0
2022-12-15 10:50:00,55.79,55.82,55.78,55.79,16448.0,53.0816,53.1102,53.0721,53.0816,16448.0
2022-12-15 10:55:00,55.81,55.82,55.76,55.8,68545.0,53.1007,53.1102,53.0531,53.0911,68545.0
2022-12-15 11:00:00,55.8,55.86,55.8,55.84,19982.0,53.0911,53.1482,53.0911,53.1292,19982.0
2022-12-15 11:05:00,55.82,55.82,55.79,55.8,16402.0,53.1102,53.1102,53.0816,53.0911,16402.0
2022-12-15 11:10:00,55.8,55.82,55.74,55.75,39391.0,53.0911,53.1102,53.034,53.0436,39391.0
2022-12-15 11:15:00,55.74,55.81,55.71,55.78,68593.0,53.034,53.1007,53.0055,53.0721,68593.0
2022-12-15 11:20:00,55.79,55.79,55.71,55.72,26330.0,53.0816,53.0816,53.0055,53.015,26330.0
2022-12-15 11:25:00,55.72,55.76,55.7,55.76,24406.0,53.015,53.0531,52.996,53.0531,24406.0
2022-12-15 11:30:00,55.76,55.77,55.7,55.74,29087.0,53.0531,53.0626,52.996,53.034,29087.0
2022-12-15 11:35:00,55.75,55.77,55.7,55.75,25238.0,53.0436,53.0626,52.996,53.0436,25238.0
2022-12-15 11:40:00,55.74,55.74,55.68,55.69,20417.0,53.034,53.034,52.977,52.9865,20417.0
2022-12-15 11:45:00,55.69,55.74,55.67,55.67,35789.0,52.9865,53.034,52.9674,52.9674,35789.0
2022-12-15 11:50:00,55.66,55.72,55.64,55.72,16687.0,52.9579,53.015,52.9389,53.015,16687.0
2022-12-15 11:55:00,55.72,55.74,55.68,55.7,12875.0,53.015,53.034,52.977,52.996,12875.0
2022-12-15 12:00:00,55.71,55.78,55.7,55.74,56519.0,53.0055,53.0721,52.996,53.034,56519.0
2022-12-15 12:05:00,55.74,55.74,55.67,55.69,20930.0,53.034,53.034,52.9674,52.9865,20930.0
2022-12-15 12:10:00,55.69,55.71,55.65,55.68,18348.0,52.9865,53.0055,52.9484,52.977,18348.0
2022-12-15 12:15:00,55.69,55.74,55.67,55.72,12361.0,52.9865,53.034,52.9674,53.015,12361.0
2022-12-15 12:20:00,55.72,55.72,55.68,55.69,28023.0,53.015,53.015,52.977,52.9865,28023.0
2022-12-15 12:25:00,55.69,55.72,55.68,55.71,60500.0,52.9865,53.015,52.977,53.0055,60500.0
2022-12-15 12:30:00,55.72,55.77,55.71,55.76,40050.0,53.015,53.0626,53.0055,53.0531,40050.0
2022-12-15 12:35:00,55.76,55.78,55.68,55.7,25107.0,53.0531,53.0721,52.977,52.996,25107.0
2022-12-15 12:40:00,55.69,55.7,55.66,55.66,14816.0,52.9865,52.996,52.9579,52.9579,14816.0
2022-12-15 12:45:00,55.65,55.66,55.63,55.66,19085.0,52.9484,52.9579,52.9294,52.9579,19085.0
2022-12-15 12:50:00,55.67,55.69,55.64,55.64,20265.0,52.9674,52.9865,52.9389,52.9389,20265.0
2022-12-15 12:55:00,55.64,55.64,55.59,55.6,17769.0,52.9389,52.9389,52.8913,52.9008,17769.0
2022-12-15 13:00:00,55.6,55.64,55.59,55.61,27764.0,52.9008,52.9389,52.8913,52.9104,27764.0
2022-12-15 13:05:00,55.61,55.61,55.56,55.57,15673.0,52.9104,52.9104,52.8628,52.8723,15673.0
2022-12-15 13:10:00,55.56,55.6,55.54,55.56,45154.0,52.8628,52.9008,52.8438,52.8628,45154.0
2022-12-15 13:15:00,55.56,55.6,55.56,55.56,60927.0,52.8628,52.9008,52.8628,52.8628,60927.0
2022-12-15 13:20:00,55.56,55.57,55.52,55.53,35140.0,52.8628,52.8723,52.8247,52.8342,35140.0
2022-12-15 13:25:00,55.52,55.54,55.52,55.52,8212.0,52.8247,52.8438,52.8247,52.8247,8212.0
2022-12-15 13:30:00,55.52,55.53,55.48,55.52,16190.0,52.8247,52.8342,52.7867,52.8247,16190.0
2022-12-15 13:35:00,55.51,55.53,55.49,55.53,45766.0,52.8152,52.8342,52.7962,52.8342,45766.0
2022-12-15 13:40:00,55.53,55.54,55.49,55.5,10294.0,52.8342,52.8438,52.7962,52.8057,10294.0
2022-12-15 13:45:00,55.5,55.53,55.49,55.51,10188.0,52.8057,52.8342,52.7962,52.8152,10188.0
2022-12-15 13:50:00,55.51,55.52,55.46,55.48,28524.0,52.8152,52.8247,52.7676,52.7867,28524.0
2022-12-15 13:55:00,55.48,55.53,55.48,55.52,21749.0,52.7867,52.8342,52.7867,52.8247,21749.0
2022-12-15 14:00:00,55.52,55.55,55.51,55.53,36018.0,52.8247,52.8533,52.8152,52.8342,36018.0
2022-12-15 14:05:00,55.53,55.54,55.51,55.51,14033.0,52.8342,52.8438,52.8152,52.8152,14033.0
2022-12-15 14:10:00,55.5,55.57,55.5,55.57,12691.0,52.8057,52.8723,52.8057,52.8723,12691.0
2022-12-15 14:15:00,55.57,55.59,55.55,55.57,40470.0,52.8723,52.8913,52.8533,52.8723,40470.0
2022-12-15 14:20:00,55.58,55.58,55.54,55.55,18141.0,52.8818,52.8818,52.8438,52.8533,18141.0
2022-12-15 14:25:00,55.55,55.56,55.52,55.55,11834.0,52.8533,52.8628,52.8247,52.8533,11834.0
2022-12-15 14:30:00,55.56,55.61,55.55,55.61,16326.0,52.8628,52.9104,52.8533,52.9104,16326.0
2022-12-15 14:35:00,55.6,55.67,55.59,55.62,103757.0,52.9008,52.9674,52.8913,52.9199,103757.0
2022-12-15 14:40:00,55.62,55.66,55.61,55.66,15028.0,52.9199,52.9579,52.9104,52.9579,15028.0
2022-12-15 14:45:00,55.66,55.67,55.61,55.64,45702.0,52.9579,52.9674,52.9104,52.9389,45702.0
2022-12-15 14:50:00,55.64,55.66,55.62,55.65,104122.0,52.9389,52.9579,52.9199,52.9484,104122.0
2022-12-15 14:55:00,55.65,55.68,55.63,55.68,103449.0,52.9484,52.977,52.9294,52.977,103449.0
2022-12-15 15:00:00,55.67,55.71,55.66,55.69,26782.0,52.9674,53.0055,52.9579,52.9865,26782.0
2022-12-15 15:05:00,55.7,55.75,55.68,55.73,34256.0,52.996,53.0436,52.977,53.0245,34256.0
2022-12-15 15:10:00,55.73,55.73,55.67,55.67,39174.0,53.0245,53.0245,52.9674,52.9674,39174.0
2022-12-15 15:15:00,55.66,55.71,55.65,55.66,68186.0,52.9579,53.0055,52.9484,52.9579,68186.0
2022-12-15 15:20:00,55.66,55.72,55.65,55.67,28690.0,52.9579,53.015,52.9484,52.9674,28690.0
2022-12-15 15:25:00,55.67,55.71,55.66,55.7,45699.0,52.9674,53.0055,52.9579,52.996,45699.0
2022-12-15 15:30:00,55.69,55.71,55.67,55.7,72320.0,52.9865,53.0055,52.9674,52.996,72320.0
2022-12-15 15:35:00,55.69,55.7,55.62,55.63,47903.0,52.9865,52.996,52.9199,52.9294,47903.0
2022-12-15 15:40:00,55.64,55.64,55.57,55.58,83938.0,52.9389,52.9389,52.8723,52.8818,83938.0
2022-12-15 15:45:00,55.58,55.58,55.51,55.52,138565.0,52.8818,52.8818,52.8152,52.8247,138565.0
2022-12-15 15:50:00,55.52,55.54,55.5,55.54,94602.0,52.8247,52.8438,52.8057,52.8438,94602.0
2022-12-15 15:55:00,55.54,55.54,55.43,55.52,195086.0,52.8438,52.8438,52.7391,52.8247,195086.0
2022-12-16 09:30:00,56.29,56.45,56.29,56.44,253467.0,53.5573,53.7096,53.5573,53.7001,253467.0
2022-12-16 09:35:00,56.44,56.45,56.32,56.32,221795.0,53.7001,53.7096,53.5859,53.5859,221795.0
2022-12-16 09:40:00,56.33,56.42,56.29,56.4,54874.0,53.5954,53.681,53.5573,53.662,54874.0
2022-12-16 09:45:00,56.39,56.52,56.38,56.52,144710.0,53.6525,53.7762,53.643,53.7762,144710.0
2022-12-16 09:50:00,56.52,56.52,56.46,56.51,30948.0,53.7762,53.7762,53.7191,53.7667,30948.0
2022-12-16 09:55:00,56.51,56.53,56.47,56.49,38025.0,53.7667,53.7857,53.7286,53.7476,38025.0
2022-12-16 10:00:00,56.49,56.49,56.35,56.35,102632.0,53.7476,53.7476,53.6144,53.6144,102632.0
2022-12-16 10:05:00,56.35,56.38,56.27,56.28,64416.0,53.6144,53.643,53.5383,53.5478,64416.0
2022-12-16 10:10:00,56.28,56.3,56.23,56.23,22619.0,53.5478,53.5669,53.5003,53.5003,22619.0
2022-12-16 10:15:00,56.23,56.27,56.21,56.27,46073.0,53.5003,53.5383,53.4812,53.5383,46073.0
2022-12-16 10:20:00,56.27,56.3,56.25,56.25,43343.0,53.5383,53.5669,53.5193,53.5193,43343.0
2022-12-16 10:25:00,56.23,56.32,56.22,56.29,31477.0,53.5003,53.5859,53.4907,53.5573,31477.0
2022-12-16 10:30:00,56.29,56.36,56.24,56.25,51639.0,53.5573,53.624,53.5098,53.5193,51639.0
2022-12-16 10:35:00,56.25,56.3,56.21,56.29,47685.0,53.5193,53.5669,53.4812,53.5573,47685.0
2022-12-16 10:40:00,56.29,56.37,56.27,56.35,53623.0,53.5573,53.6335,53.5383,53.6144,53623.0
2022-12-16 10:45:00,56.35,56.39,56.33,56.36,64470.0,53.6144,53.6525,53.5954,53.624,64470.0
2022-12-16 10:50:00,56.37,56.38,56.34,56.37,90713.0,53.6335,53.643,53.6049,53.6335,90713.0
2022-12-16 10:55:00,56.37,56.4,56.34,56.4,37529.0,53.6335,53.662,53.6049,53.662,37529.0
2022-12-16 11:00:00,56.4,56.42,56.38,56.41,34758.0,53.662,53.681,53.643,53.6715,34758.0
2022-12-16 11:05:00,56.41,56.44,56.36,56.37,42129.0,53.6715,53.7001,53.624,53.6335,42129.0
2022-12-16 11:10:00,56.37,56.47,56.32,56.46,79657.0,53.6335,53.7286,53.5859,53.7191,79657.0
2022-12-16 11:15:00,56.46,56.48,56.44,56.48,25966.0,53.7191,53.7381,53.7001,53.7381,25966.0
2022-12-16 11:20:00,56.48,56.48,56.38,56.38,35313.0,53.7381,53.7381,53.643,53.643,35313.0
2022-12-16 11:25:00,56.39,56.44,56.39,56.41,137450.0,53.6525,53.7001,53.6525,53.6715,137450.0
2022-12-16 11:30:00,56.41,56.46,56.41,56.45,10516.0,53.6715,53.7191,53.6715,53.7096,10516.0
2022-12-16 11:35:00,56.46,56.47,56.45,56.45,9523.0,53.7191,53.7286,53.7096,53.7096,9523.0
2022-12-16 11:40:00,56.44,56.45,56.4,56.44,18066.0,53.7001,53.7096,53.662,53.7001,18066.0
2022-12-16 11:45:00,56.43,56.45,56.36,56.36,16311.0,53.6906,53.7096,53.624,53.624,16311.0
2022-12-16 11:50:00,56.37,56.43,56.37,56.42,13522.0,53.6335,53.6906,53.6335,53.681,13522.0
2022-12-16 11:55:00,56.43,56.43,56.36,56.37,13223.0,53.6906,53.6906,53.624,53.6335,13223.0
2022-12-16 12:00:00,56.39,56.42,56.36,56.42,14717.0,53.6525,53.681,53.624,53.681,14717.0
2022-12-16 12:05:00,56.41,56.42,56.38,56.38,8544.0,53.6715,53.681,53.643,53.643,8544.0
2022-12-16 12:10:00,56.38,56.4,56.37,56.38,12744.0,53.643,53.662,53.6335,53.643,12744.0
2022-12-16 12:15:00,56.38,56.41,56.35,56.4,66318.0,53.643,53.6715,53.6144,53.662,66318.0
2022-12-16 12:20:00,56.39,56.39,56.32,56.34,7728.0,53.6525,53.6525,53.5859,53.6049,7728.0
2022-12-16 12:25:00,56.35,56.36,56.32,56.34,6597.0,53.6144,53.624,53.5859,53.6049,6597.0
2022-12-16 12:30:00,56.35,56.36,56.32,56.35,24279.0,53.6144,53.624,53.5859,53.6144,24279.0
2022-12-16 12:35:00,56.36,56.42,56.36,56.38,10412.0,53.624,53.681,53.624,53.643,10412.0
2022-12-16 12:40:00,56.37,56.37,56.28,56.28,8343.0,53.6335,53.6335,53.5478,53.5478,8343.0
2022-12-16 12:45:00,56.28,56.33,56.27,56.32,6333.0,53.5478,53.5954,53.5383,53.5859,6333.0
2022-12-16 12:50:00,56.32,56.32,56.24,56.24,19498.0,53.5859,53.5859,53.5098,53.5098,19498.0
2022-12-16 12:55:00,56.25,56.25,56.19,56.19,22447.0,53.5193,53.5193,53.4622,53.4622,22447.0
2022-12-16 13:00:00,56.2,56.22,56.18,56.19,7686.0,53.4717,53.4907,53.4527,53.4622,7686.0
2022-12-16 13:05:00,56.19,56.22,56.18,56.22,19842.0,53.4622,53.4907,53.4527,53.4907,19842.0
2022-12-16 13:10:00,56.21,56.25,56.21,56.22,19640.0,53.4812,53.5193,53.4812,53.4907,19640.0
2022-12-16 13:15:00,56.23,56.24,56.21,56.21,9166.0,53.5003,53.5098,53.4812,53.4812,9166.0
2022-12-16 13:20:00,56.21,56.24,56.19,56.22,14761.0,53.4812,53.5098,53.4622,53.4907,14761.0
2022-12-16 13:25:00,56.21,56.21,56.2,56.2,1796.0,53.4812,53.4812,53.4717,53.4717,1796.0
2022-12-16 13:30:00,56.2,56.25,56.19,56.24,18787.0,53.4717,53.5193,53.4622,53.5098,18787.0
2022-12-16 13:35:00,56.23,56.26,56.21,56.22,24171.0,53.5003,53.5288,53.4812,53.4907,24171.0
2022-12-16 13:40:00,56.22,56.24,56.2,56.23,9590.0,53.4907,53.5098,53.4717,53.5003,9590.0
2022-12-16 13:45:00,56.23,56.25,56.22,56.25,7384.0,53.5003,53.5193,53.4907,53.5193,7384.0
2022-12-16 13:50:00,56.26,56.26,56.23,56.25,12891.0,53.5288,53.5288,53.5003,53.5193,12891.0
2022-12-16 13:55:00,56.25,56.25,56.2,56.23,20591.0,53.5193,53.5193,53.4717,53.5003,20591.0
2022-12-16 14:00:00,56.23,56.27,56.22,56.25,5256.0,53.5003,53.5383,53.4907,53.5193,5256.0
2022-12-16 14:05:00,56.23,56.26,56.23,56.25,6432.0,53.5003,53.5288,53.5003,53.5193,6432.0
2022-12-16 14:10:00,56.26,56.31,56.26,56.3,6381.0,53.5288,53.5764,53.5288,53.5669,6381.0
2022-12-16 14:15:00,56.29,56.31,56.27,56.28,4200.0,53.5573,53.5764,53.5383,53.5478,4200.0
2022-12-16 14:20:00,56.28,56.28,56.24,56.26,14748.0,53.5478,53.5478,53.5098,53.5288,14748.0
2022-12-16 14:25:00,56.26,56.26,56.24,56.25,3221.0,53.5288,53.5288,53.5098,53.5193,3221.0
2022-12-16 14:30:00,56.24,56.25,56.22,56.22,3322.0,53.5098,53.5193,53.4907,53.4907,3322.0
2022-12-16 14:35:00,56.23,56.26,56.22,56.23,17563.0,53.5003,53.5288,53.4907,53.5003,17563.0
2022-12-16 14:40:00,56.22,56.23,56.18,56.18,34670.0,53.4907,53.5003,53.4527,53.4527,34670.0
2022-12-16 14:45:00,56.18,56.19,56.15,56.18,31972.0,53.4527,53.4622,53.4241,53.4527,31972.0
2022-12-16 14:50:00,56.18,56.23,56.18,56.22,14825.0,53.4527,53.5003,53.4527,53.4907,14825.0
2022-12-16 14:55:00,56.23,56.29,56.21,56.29,23901.0,53.5003,53.5573,53.4812,53.5573,23901.0
2022-12-16 15:00:00,56.28,56.29,56.24,56.25,15244.0,53.5478,53.5573,53.5098,53.5193,15244.0
2022-12-16 15:05:00,56.25,56.25,56.2,56.21,12407.0,53.5193,53.5193,53.4717,53.4812,12407.0
2022-12-16 15:10:00,56.21,56.29,56.2,56.29,20306.0,53.4812,53.5573,53.4717,53.5573,20306.0
2022-12-16 15:15:00,56.3,56.35,56.28,56.29,29389.0,53.5669,53.6144,53.5478,53.5573,29389.0
2022-12-16 15:20:00,56.28,56.33,56.27,56.31,33792.0,53.5478,53.5954,53.5383,53.5764,33792.0
2022-12-16 15:25:00,56.31,56.35,56.3,56.35,37278.0,53.5764,53.6144,53.5669,53.6144,37278.0
2022-12-16 15:30:00,56.34,56.42,56.34,56.4,129284.0,53.6049,53.681,53.6049,53.662,129284.0
2022-12-16 15:35:00,56.4,56.41,56.36,56.38,43202.0,53.662,53.6715,53.624,53.643,43202.0
2022-12-16 15:40:00,56.38,56.42,56.36,56.37,33924.0,53.643,53.681,53.624,53.6335,33924.0
2022-12-16 15:45:00,56.37,56.41,56.34,56.35,34977.0,53.6335,53.6715,53.6049,53.6144,34977.0
2022-12-16 15:50:00,56.35,56.37,56.27,56.34,132920.0,53.6144,53.6335,53.5383,53.6049,132920.0
2022-12-16 15:55:00,56.35,56.39,56.3,56.3,134928.0,53.6144,53.6525,53.5669,53.5669,134928.0
2022-12-19 09:30:00,56.94,57.0,56.92,56.97,113189.0,54.1758,54.2329,54.1568,54.2043,113189.0
2022-12-19 09:35:00,56.97,57.06,56.96,57.02,45121.0,54.2043,54.29,54.1948,54.2519,45121.0
2022-12-19 09:40:00,57.01,57.01,56.89,56.92,42898.0,54.2424,54.2424,54.1282,54.1568,42898.0
2022-12-19 09:45:00,56.93,56.95,56.8,56.82,42453.0,54.1663,54.1853,54.0426,54.0616,42453.0
2022-12-19 09:50:00,56.83,56.85,56.78,56.79,20379.0,54.0711,54.0902,54.0236,54.0331,20379.0
2022-12-19 09:55:00,56.8,56.8,56.74,56.8,29828.0,54.0426,54.0426,53.9855,54.0426,29828.0
2022-12-19 10:00:00,56.8,56.83,56.77,56.78,52133.0,54.0426,54.0711,54.014,54.0236,52133.0
2022-12-19 10:05:00,56.78,56.78,56.74,56.77,6800.0,54.0236,54.0236,53.9855,54.014,6800.0
2022-12-19 10:10:00,56.78,56.82,56.76,56.82,18688.0,54.0236,54.0616,54.0045,54.0616,18688.0
2022-12-19 10:15:00,56.82,56.89,56.8,56.88,22679.0,54.0616,54.1282,54.0426,54.1187,22679.0
2022-12-19 10:20:00,56.89,56.96,56.89,56.94,31319.0,54.1282,54.1948,54.1282,54.1758,31319.0
2022-12-19 10:25:00,56.94,56.95,56.91,56.95,10335.0,54.1758,54.1853,54.1473,54.1853,10335.0
2022-12-19 10:30:00,56.95,56.95,56.87,56.89,7160.0,54.1853,54.1853,54.1092,54.1282,7160.0
2022-12-19 10:35:00,56.9,56.9,56.82,56.82,12118.0,54.1377,54.1377,54.0616,54.0616,12118.0
2022-12-19 10:40:00,56.82,56.86,56.82,56.84,8442.0,54.0616,54.0997,54.0616,54.0806,8442.0
2022-12-19 10:45:00,56.84,56.85,56.8,56.8,17287.0,54.0806,54.0902,54.0426,54.0426,17287.0
2022-12-19 10:50:00,56.8,56.81,56.75,56.77,16595.0,54.0426,54.0521,53.995,54.014,16595.0
2022-12-19 10:55:00,56.77,56.77,56.74,56.76,6531.0,54.014,54.014,53.9855,54.0045,6531.0
2022-12-19 11:00:00,56.75,56.75,56.7,56.7,3900.0,53.995,53.995,53.9474,53.9474,3900.0
2022-12-19 11:05:00,56.71,56.72,56.67,56.7,26162.0,53.957,53.9665,53.9189,53.9474,26162.0
2022-12-19 11:10:00,56.7,56.75,56.69,56.71,7090.0,53.9474,53.995,53.9379,53.957,7090.0
2022-12-19 11:15:00,56.7,56.76,56.7,56.76,25619.0,53.9474,54.0045,53.9474,54.0045,25619.0
2022-12-19 11:20:00,56.76,56.79,56.73,56.77,36463.0,54.0045,54.0331,53.976,54.014,36463.0
2022-12-19 11:25:00,56.78,56.8,56.75,56.79,13340.0,54.0236,54.0426,53.995,54.0331,13340.0
2022-12-19 11:30:00,56.78,56.78,56.71,56.73,18693.0,54.0236,54.0236,53.957,53.976,18693.0
2022-12-19 11:35:00,56.72,56.75,56.71,56.74,8234.0,53.9665,53.995,53.957,53.9855,8234.0
2022-12-19 11:40:00,56.73,56.74,56.69,56.73,14141.0,53.976,53.9855,53.9379,53.976,14141.0
2022-12-19 11:45:00,56.74,56.76,56.74,56.74,16470.0,53.9855,54.0045,53.9855,53.9855,16470.0
2022-12-19 11:50:00,56.74,56.76,56.73,56.76,10591.0,53.9855,54.0045,53.976,54.0045,10591.0
2022-12-19 11:55:00,56.74,56.74,56.71,56.71,8475.0,53.9855,53.9855,53.957,53.957,8475.0
2022-12-19 12:00:00,56.7,56.78,56.69,56.76,17316.0,53.9474,54.0236,53.9379,54.0045,17316.0
2022-12-19 12:05:00,56.75,56.77,56.74,56.76,18402.0,53.995,54.014,53.9855,54.0045,18402.0
2022-12-19 12:10:00,56.75,56.76,56.72,56.76,6105.0,53.995,54.0045,53.9665,54.0045,6105.0
2022-12-19 12:15:00,56.76,56.76,56.73,56.74,5881.0,54.0045,54.0045,53.976,53.9855,5881.0
2022-12-19 12:20:00,56.74,56.75,56.72,56.72,5399.0,53.9855,53.995,53.9665,53.9665,5399.0
2022-12-19 12:25:00,56.71,56.72,56.7,56.7,3437.0,53.957,53.9665,53.9474,53.9474,3437.0
2022-12-19 12:30:00,56.7,56.7,56.67,56.69,7267.0,53.9474,53.9474,53.9189,53.9379,7267.0
2022-12-19 12:35:00,56.69,56.73,56.69,56.71,6181.0,53.9379,53.976,53.9379,53.957,6181.0
2022-12-19 12:40:00,56.71,56.72,56.69,56.7,7636.0,53.957,53.9665,53.9379,53.9474,7636.0
2022-12-19 12:45:00,56.7,56.75,56.7,56.75,4500.0,53.9474,53.995,53.9474,53.995,4500.0
2022-12-19 12:50:00,56.75,56.77,56.74,56.75,8804.0,53.995,54.014,53.9855,53.995,8804.0
2022-12-19 12:55:00,56.75,56.75,56.73,56.75,5200.0,53.995,53.995,53.976,53.995,5200.0
2022-12-19 13:00:00,56.75,56.76,56.72,56.75,7685.0,53.995,54.0045,53.9665,53.995,7685.0
2022-12-19 13:05:00,56.76,56.76,56.72,56.74,9121.0,54.0045,54.0045,53.9665,53.9855,9121.0
2022-12-19 13:10:00,56.74,56.75,56.73,56.75,14351.0,53.9855,53.995,53.976,53.995,14351.0
2022-12-19 13:15:00,56.75,56.75,56.73,56.74,6660.0,53.995,53.995,53.976,53.9855,6660.0
2022-12-19 13:20:00,56.75,56.77,56.75,56.76,11809.0,53.995,54.014,53.995,54.0045,11809.0
2022-12-19 13:25:00,56.77,56.78,56.72,56.73,11117.0,54.014,54.0236,53.9665,53.976,11117.0
2022-12-19 13:30:00,56.73,56.74,56.7,56.71,4804.0,53.976,53.9855,53.9474,53.957,4804.0
2022-12-19 13:35:00,56.7,56.72,56.69,56.71,36082.0,53.9474,53.9665,53.9379,53.957,36082.0
2022-12-19 13:40:00,56.71,56.71,56.66,56.67,26558.0,53.957,53.957,53.9094,53.9189,26558.0
2022-12-19 13:45:00,56.67,56.69,56.65,56.68,10295.0,53.9189,53.9379,53.8999,53.9284,10295.0
2022-12-19 13:50:00,56.68,56.7,56.67,56.69,15412.0,53.9284,53.9474,53.9189,53.9379,15412.0
2022-12-19 13:55:00,56.68,56.69,56.64,56.64,16145.0,53.9284,53.9379,53.8904,53.8904,16145.0
2022-12-19 14:00:00,56.64,56.64,56.58,56.58,26034.0,53.8904,53.8904,53.8333,53.8333,26034.0
2022-12-19 14:05:00,56.59,56.63,56.58,56.62,17710.0,53.8428,53.8808,53.8333,53.8713,17710.0
2022-12-19 14:10:00,56.62,56.64,56.61,56.61,12719.0,53.8713,53.8904,53.8618,53.8618,12719.0
2022-12-19 14:15:00,56.61,56.62,56.59,56.6,17538.0,53.8618,53.8713,53.8428,53.8523,17538.0
2022-12-19 14:20:00,56.59,56.63,56.58,56.58,42269.0,53.8428,53.8808,53.8333,53.8333,42269.0
2022-12-19 14:25:00,56.58,56.59,56.56,56.56,13301.0,53.8333,53.8428,53.8142,53.8142,13301.0
2022-12-19 14:30:00,56.55,56.6,56.55,56.59,27442.0,53.8047,53.8523,53.8047,53.8428,27442.0
2022-12-19 14:35:00,56.61,56.61,56.57,56.59,12791.0,53.8618,53.8618,53.8238,53.8428,12791.0
2022-12-19 14:40:00,56.59,56.6,56.55,56.59,21652.0,53.8428,53.8523,53.8047,53.8428,21652.0
2022-12-19 14:45:00,56.61,56.63,56.56,56.57,21797.0,53.8618,53.8808,53.8142,53.8238,21797.0
2022-12-19 14:50:00,56.57,56.57,56.51,56.53,31852.0,53.8238,53.8238,53.7667,53.7857,31852.0
2022-12-19 14:55:00,56.54,56.56,56.53,56.55,9837.0,53.7952,53.8142,53.7857,53.8047,9837.0
2022-12-19 15:00:00,56.55,56.55,56.51,56.52,6320.0,53.8047,53.8047,53.7667,53.7762,6320.0
2022-12-19 15:05:00,56.53,56.55,56.51,56.54,10363.0,53.7857,53.8047,53.7667,53.7952,10363.0
2022-12-19 15:10:00,56.54,56.55,56.51,56.52,40019.0,53.7952,53.8047,53.7667,53.7762,40019.0
2022-12-19 15:15:00,56.51,56.55,56.51,56.55,7702.0,53.7667,53.8047,53.7667,53.8047,7702.0
2022-12-19 15:20:00,56.53,56.54,56.52,56.54,6247.0,53.7857,53.7952,53.7762,53.7952,6247.0
2022-12-19 15:25:00,56.55,56.56,56.53,56.55,27473.0,53.8047,53.8142,53.7857,53.8047,27473.0
2022-12-19 15:30:00,56.55,56.58,56.54,56.57,20474.0,53.8047,53.8333,53.7952,53.8238,20474.0
2022-12-19 15:35:00,56.57,56.58,56.52,56.53,106271.0,53.8238,53.8333,53.7762,53.7857,106271.0
2022-12-19 15:40:00,56.53,56.55,56.5,56.55,39765.0,53.7857,53.8047,53.7572,53.8047,39765.0
2022-12-19 15:45:00,56.54,56.59,56.53,56.58,34726.0,53.7952,53.8428,53.7857,53.8333,34726.0
2022-12-19 15:50:00,56.58,56.63,56.57,56.61,125386.0,53.8333,53.8808,53.8238,53.8618,125386.0
2022-12-19 15:55:00,56.61,56.69,56.6,56.65,86806.0,53.8618,53.9379,53.8523,53.8999,86806.0
2022-12-20 09:30:00,57.17,57.31,57.15,57.27,122219.0,54.3946,54.5278,54.3756,54.4898,122219.0
2022-12-20 09:35:00,57.28,57.29,57.22,57.28,117353.0,54.4993,54.5088,54.4422,54.4993,117353.0
2022-12-20 09:40:00,57.27,57.3,57.13,57.13,93054.0,54.4898,54.5183,54.3566,54.3566,93054.0
2022-12-20 09:45:00,57.13,57.16,57.09,57.16,54119.0,54.3566,54.3851,54.3185,54.3851,54119.0
2022-12-20 09:50:00,57.16,57.21,57.11,57.21,52718.0,54.3851,54.4327,54.3375,54.4327,52718.0
2022-12-20 09:55:00,57.22,57.32,57.21,57.3,66085.0,54.4422,54.5373,54.4327,54.5183,66085.0
2022-12-20 10:00:00,57.3,57.39,57.3,57.35,68423.0,54.5183,54.6039,54.5183,54.5659,68423.0
2022-12-20 10:05:00,57.34,57.4,57.34,57.34,42369.0,54.5564,54.6135,54.5564,54.5564,42369.0
2022-12-20 10:10:00,57.34,57.4,57.32,57.39,65445.0,54.5564,54.6135,54.5373,54.6039,65445.0
2022-12-20 10:15:00,57.38,57.4,57.33,57.33,36897.0,54.5944,54.6135,54.5469,54.5469,36897.0
2022-12-20 10:20:00,57.34,57.42,57.33,57.39,19052.0,54.5564,54.6325,54.5469,54.6039,19052.0
2022-12-20 10:25:00,57.39,57.41,57.34,57.41,40525.0,54.6039,54.623,54.5564,54.623,40525.0
2022-12-20 10:30:00,57.41,57.45,57.38,57.39,38959.0,54.623,54.661,54.5944,54.6039,38959.0
2022-12-20 10:35:00,57.38,57.48,57.38,57.43,22130.0,54.5944,54.6896,54.5944,54.642,22130.0
2022-12-20 10:40:00,57.43,57.43,57.38,57.39,191073.0,54.642,54.642,54.5944,54.6039,191073.0
2022-12-20 10:45:00,57.39,57.43,57.35,57.4,43214.0,54.6039,54.642,54.5659,54.6135,43214.0
2022-12-20 10:50:00,57.39,57.41,57.36,57.4,39306.0,54.6039,54.623,54.5754,54.6135,39306.0
2022-12-20 10:55:00,57.39,57.41,57.34,57.35,66519.0,54.6039,54.623,54.5564,54.5659,66519.0
2022-12-20 11:00:00,57.34,57.35,57.29,57.33,114358.0,54.5564,54.5659,54.5088,54.5469,114358.0
2022-12-20 11:05:00,57.33,57.35,57.31,57.31,31142.0,54.5469,54.5659,54.5278,54.5278,31142.0
2022-12-20 11:10:00,57.31,57.37,57.3,57.32,24468.0,54.5278,54.5849,54.5183,54.5373,24468.0
2022-12-20 11:15:00,57.31,57.31,57.2,57.22,29174.0,54.5278,54.5278,54.4232,54.4422,29174.0
2022-12-20 11:20:00,57.25,57.25,57.22,57.24,16303.0,54.4707,54.4707,54.4422,54.4612,16303.0
2022-12-20 11:25:00,57.22,57.26,57.2,57.24,46242.0,54.4422,54.4803,54.4232,54.4612,46242.0
2022-12-20 11:30:00,57.24,57.32,57.24,57.32,60221.0,54.4612,54.5373,54.4612,54.5373,60221.0
2022-12-20 11:35:00,57.32,57.32,57.25,57.28,35241.0,54.5373,54.5373,54.4707,54.4993,35241.0
2022-12-20 11:40:00,57.27,57.3,57.25,57.29,41320.0,54.4898,54.5183,54.4707,54.5088,41320.0
2022-12-20 11:45:00,57.3,57.32,57.26,57.32,27198.0,54.5183,54.5373,54.4803,54.5373,27198.0
2022-12-20 11:50:00,57.32,57.34,57.3,57.34,24265.0,54.5373,54.5564,54.5183,54.5564,24265.0
2022-12-20 11:55:00,57.34,57.37,57.29,57.36,33475.0,54.5564,54.5849,54.5088,54.5754,33475.0
2022-12-20 12:00:00,57.36,57.41,57.36,57.4,22625.0,54.5754,54.623,54.5754,54.6135,22625.0
2022-12-20 12:05:00,57.41,57.43,57.39,57.42,32501.0,54.623,54.642,54.6039,54.6325,32501.0
2022-12-20 12:10:00,57.42,57.44,57.35,57.35,28487.0,54.6325,54.6515,54.5659,54.5659,28487.0
2022-12-20 12:15:00,57.36,57.37,57.34,57.34,35158.0,54.5754,54.5849,54.5564,54.5564,35158.0
2022-12-20 12:20:00,57.34,57.37,57.33,57.37,44333.0,54.5564,54.5849,54.5469,54.5849,44333.0
2022-12-20 12:25:00,57.37,57.38,57.29,57.29,53966.0,54.5849,54.5944,54.5088,54.5088,53966.0
2022-12-20 12:30:00,57.29,57.3,57.26,57.27,42666.0,54.5088,54.5183,54.4803,54.4898,42666.0
2022-12-20 12:35:00,57.26,57.28,57.24,57.28,24690.0,54.4803,54.4993,54.4612,54.4993,24690.0
2022-12-20 12:40:00,57.28,57.33,57.28,57.3,28301.0,54.4993,54.5469,54.4993,54.5183,28301.0
2022-12-20 12:45:00,57.3,57.32,57.29,57.3,19895.0,54.5183,54.5373,54.5088,54.5183,19895.0
2022-12-20 12:50:00,57.29,57.32,57.29,57.31,17449.0,54.5088,54.5373,54.5088,54.5278,17449.0
2022-12-20 12:55:00,57.31,57.34,57.31,57.34,13502.0,54.5278,54.5564,54.5278,54.5564,13502.0
2022-12-20 13:00:00,57.34,57.37,57.33,57.37,19769.0,54.5564,54.5849,54.5469,54.5849,19769.0
2022-12-20 13:05:00,57.36,57.37,57.33,57.33,22756.0,54.5754,54.5849,54.5469,54.5469,22756.0
2022-12-20 13:10:00,57.34,57.34,57.3,57.32,23706.0,54.5564,54.5564,54.5183,54.5373,23706.0
2022-12-20 13:15:00,57.32,57.35,57.31,57.32,13760.0,54.5373,54.5659,54.5278,54.5373,13760.0
2022-12-20 13:20:00,57.31,57.34,57.3,57.32,8831.0,54.5278,54.5564,54.5183,54.5373,8831.0
2022-12-20 13:25:00,57.34,57.39,57.34,57.36,24083.0,54.5564,54.6039,54.5564,54.5754,24083.0
2022-12-20 13:30:00,57.37,57.4,57.36,57.39,25395.0,54.5849,54.6135,54.5754,54.6039,25395.0
2022-12-20 13:35:00,57.39,57.46,57.38,57.45,15390.0,54.6039,54.6706,54.5944,54.661,15390.0
2022-12-20 13:40:00,57.46,57.46,57.4,57.4,13526.0,54.6706,54.6706,54.6135,54.6135,13526.0
2022-12-20 13:45:00,57.41,57.41,57.38,57.39,14976.0,54.623,54.623,54.5944,54.6039,14976.0
2022-12-20 13:50:00,57.39,57.42,57.38,57.4,18687.0,54.6039,54.6325,54.5944,54.6135,18687.0
2022-12-20 13:55:00,57.4,57.4,57.37,57.38,15540.0,54.6135,54.6135,54.5849,54.5944,15540.0
2022-12-20 14:00:00,57.38,57.41,57.35,57.39,40728.0,54.5944,54.623,54.5659,54.6039,40728.0
2022-12-20 14:05:00,57.39,57.41,57.35,57.4,21525.0,54.6039,54.623,54.5659,54.6135,21525.0
2022-12-20 14:10:00,57.4,57.42,57.4,57.4,20304.0,54.6135,54.6325,54.6135,54.6135,20304.0
2022-12-20 14:15:00,57.39,57.41,57.36,57.37,20785.0,54.6039,54.623,54.5754,54.5849,20785.0
2022-12-20 14:20:00,57.36,57.37,57.34,57.34,35987.0,54.5754,54.5849,54.5564,54.5564,35987.0
2022-12-20 14:25:00,57.34,57.35,57.33,57.35,26742.0,54.5564,54.5659,54.5469,54.5659,26742.0
2022-12-20 14:30:00,57.36,57.37,57.34,57.35,49749.0,54.5754,54.5849,54.5564,54.5659,49749.0
2022-12-20 14:35:00,57.35,57.35,57.32,57.33,15444.0,54.5659,54.5659,54.5373,54.5469,15444.0
2022-12-20 14:40:00,57.34,57.34,57.3,57.33,18469.0,54.5564,54.5564,54.5183,54.5469,18469.0
2022-12-20 14:45:00,57.33,57.36,57.33,57.34,21086.0,54.5469,54.5754,54.5469,54.5564,21086.0
2022-12-20 14:50:00,57.35,57.37,57.32,57.37,26187.0,54.5659,54.5849,54.5373,54.5849,26187.0
2022-12-20 14:55:00,57.36,57.37,57.33,57.37,25260.0,54.5754,54.5849,54.5469,54.5849,25260.0
2022-12-20 15:00:00,57.36,57.36,57.32,57.34,19140.0,54.5754,54.5754,54.5373,54.5564,19140.0
2022-12-20 15:05:00,57.33,57.35,57.31,57.34,15179.0,54.5469,54.5659,54.5278,54.5564,15179.0
2022-12-20 15:10:00,57.34,57.37,57.33,57.36,18189.0,54.5564,54.5849,54.5469,54.5754,18189.0
2022-12-20 15:15:00,57.37,57.39,57.36,57.36,22798.0,54.5849,54.6039,54.5754,54.5754,22798.0
2022-12-20 15:20:00,57.36,57.39,57.34,57.37,21705.0,54.5754,54.6039,54.5564,54.5849,21705.0
2022-12-20 15:25:00,57.38,57.41,57.37,57.41,46168.0,54.5944,54.623,54.5849,54.623,46168.0
2022-12-20 15:30:00,57.41,57.45,57.41,57.44,40419.0,54.623,54.661,54.623,54.6515,40419.0
2022-12-20 15:35:00,57.44,57.49,57.43,57.48,43492.0,54.6515,54.6991,54.642,54.6896,43492.0
2022-12-20 15:40:00,57.49,57.52,57.45,57.51,68986.0,54.6991,54.7276,54.661,54.7181,68986.0
2022-12-20 15:45:00,57.5,57.52,57.46,57.5,89100.0,54.7086,54.7276,54.6706,54.7086,89100.0
2022-12-20 15:50:00,57.49,57.49,57.4,57.41,121354.0,54.6991,54.6991,54.6135,54.623,121354.0
2022-12-20 15:55:00,57.4,57.52,57.39,57.47,378541.0,54.6135,54.7276,54.6039,54.6801,378541.0
2022-12-21 09:30:00,57.02,57.03,56.89,56.89,27755.0,54.2519,54.2614,54.1282,54.1282,27755.0
2022-12-21 09:35:00,56.88,56.96,56.86,56.94,112615.0,54.1187,54.1948,54.0997,54.1758,112615.0
2022-12-21 09:40:00,56.94,56.96,56.91,56.91,45878.0,54.1758,54.1948,54.1473,54.1473,45878.0
2022-12-21 09:45:00,56.91,56.97,56.9,56.96,54865.0,54.1473,54.2043,54.1377,54.1948,54865.0
2022-12-21 09:50:00,56.96,56.96,56.89,56.94,90987.0,54.1948,54.1948,54.1282,54.1758,90987.0
2022-12-21 09:55:00,56.94,56.95,56.9,56.9,32830.0,54.1758,54.1853,54.1377,54.1377,32830.0
2022-12-21 10:00:00,56.91,56.97,56.87,56.95,44865.0,54.1473,54.2043,54.1092,54.1853,44865.0
2022-12-21 10:05:00,56.95,57.02,56.95,57.01,22424.0,54.1853,54.2519,54.1853,54.2424,22424.0
2022-12-21 10:10:00,57.02,57.03,56.97,57.01,48995.0,54.2519,54.2614,54.2043,54.2424,48995.0
2022-12-21 10:15:00,57.02,57.03,57.0,57.01,11600.0,54.2519,54.2614,54.2329,54.2424,11600.0
2022-12-21 10:20:00,57.02,57.04,57.0,57.04,15918.0,54.2519,54.2709,54.2329,54.2709,15918.0
2022-12-21 10:25:00,57.03,57.05,57.01,57.04,13313.0,54.2614,54.2805,54.2424,54.2709,13313.0
2022-12-21 10:30:00,57.05,57.15,57.04,57.15,17320.0,54.2805,54.3756,54.2709,54.3756,17320.0
2022-12-21 10:35:00,57.14,57.2,57.14,57.2,11512.0,54.3661,54.4232,54.3661,54.4232,11512.0
2022-12-21 10:40:00,57.2,57.21,57.18,57.19,17956.0,54.4232,54.4327,54.4041,54.4137,17956.0
2022-12-21 10:45:00,57.2,57.24,57.18,57.23,70178.0,54.4232,54.4612,54.4041,54.4517,70178.0
2022-12-21 10:50:00,57.24,57.24,57.18,57.19,13746.0,54.4612,54.4612,54.4041,54.4137,13746.0
2022-12-21 10:55:00,57.19,57.25,57.19,57.24,12711.0,54.4137,54.4707,54.4137,54.4612,12711.0
2022-12-21 11:00:00,57.25,57.28,57.25,57.27,20964.0,54.4707,54.4993,54.4707,54.4898,20964.0
2022-12-21 11:05:00,57.28,57.28,57.22,57.26,16408.0,54.4993,54.4993,54.4422,54.4803,16408.0
2022-12-21 11:10:00,57.26,57.3,57.26,57.29,39591.0,54.4803,54.5183,54.4803,54.5088,39591.0
2022-12-21 11:15:00,57.29,57.3,57.26,57.27,36314.0,54.5088,54.5183,54.4803,54.4898,36314.0
2022-12-21 11:20:00,57.27,57.29,57.25,57.29,66064.0,54.4898,54.5088,54.4707,54.5088,66064.0
2022-12-21 11:25:00,57.29,57.3,57.28,57.3,59077.0,54.5088,54.5183,54.4993,54.5183,59077.0
2022-12-21 11:30:00,57.3,57.31,57.29,57.31,50831.0,54.5183,54.5278,54.5088,54.5278,50831.0
2022-12-21 11:35:00,57.31,57.32,57.28,57.3,77492.0,54.5278,54.5373,54.4993,54.5183,77492.0
2022-12-21 11:40:00,57.3,57.36,57.28,57.36,149739.0,54.5183,54.5754,54.4993,54.5754,149739.0
2022-12-21 11:45:00,57.36,57.36,57.29,57.3,32631.0,54.5754,54.5754,54.5088,54.5183,32631.0
2022-12-21 11:50:00,57.3,57.32,57.26,57.28,33113.0,54.5183,54.5373,54.4803,54.4993,33113.0
2022-12-21 11:55:00,57.27,57.3,57.27,57.27,22972.0,54.4898,54.5183,54.4898,54.4898,22972.0
2022-12-21 12:00:00,57.26,57.27,57.23,57.24,31323.0,54.4803,54.4898,54.4517,54.4612,31323.0
2022-12-21 12:05:00,57.25,57.27,57.23,57.23,18546.0,54.4707,54.4898,54.4517,54.4517,18546.0
2022-12-21 12:10:00,57.24,57.25,57.21,57.23,27329.0,54.4612,54.4707,54.4327,54.4517,27329.0
2022-12-21 12:15:00,57.22,57.22,57.18,57.19,11687.0,54.4422,54.4422,54.4041,54.4137,11687.0
2022-12-21 12:20:00,57.19,57.23,57.18,57.23,9036.0,54.4137,54.4517,54.4041,54.4517,9036.0
2022-12-21 12:25:00,57.22,57.22,57.16,57.18,24542.0,54.4422,54.4422,54.3851,54.4041,24542.0
2022-12-21 12:30:00,57.18,57.23,57.18,57.22,10492.0,54.4041,54.4517,54.4041,54.4422,10492.0
2022-12-21 12:35:00,57.22,57.24,57.19,57.22,102923.0,54.4422,54.4612,54.4137,54.4422,102923.0
2022-12-21 12:40:00,57.22,57.23,57.21,57.23,15510.0,54.4422,54.4517,54.4327,54.4517,15510.0
2022-12-21 12:45:00,57.23,57.24,57.2,57.23,10901.0,54.4517,54.4612,54.4232,54.4517,10901.0
2022-12-21 12:50:00,57.23,57.24,57.2,57.21,14803.0,54.4517,54.4612,54.4232,54.4327,14803.0
2022-12-21 12:55:00,57.21,57.23,57.2,57.23,13451.0,54.4327,54.4517,54.4232,54.4517,13451.0
2022-12-21 13:00:00,57.22,57.27,57.2,57.27,37964.0,54.4422,54.4898,54.4232,54.4898,37964.0
2022-12-21 13:05:00,57.26,57.26,57.23,57.25,14868.0,54.4803,54.4803,54.4517,54.4707,14868.0
2022-12-21 13:10:00,57.25,57.25,57.21,57.23,9602.0,54.4707,54.4707,54.4327,54.4517,9602.0
2022-12-21 13:15:00,57.23,57.25,57.22,57.22,11056.0,54.4517,54.4707,54.4422,54.4422,11056.0
2022-12-21 13:20:00,57.22,57.23,57.18,57.19,24329.0,54.4422,54.4517,54.4041,54.4137,24329.0
2022-12-21 13:25:00,57.2,57.23,57.2,57.2,18982.0,54.4232,54.4517,54.4232,54.4232,18982.0
2022-12-21 13:30:00,57.2,57.23,57.19,57.21,20729.0,54.4232,54.4517,54.4137,54.4327,20729.0
2022-12-21 13:35:00,57.2,57.26,57.2,57.25,20843.0,54.4232,54.4803,54.4232,54.4707,20843.0
2022-12-21 13:40:00,57.25,57.25,57.22,57.24,7821.0,54.4707,54.4707,54.4422,54.4612,7821.0
2022-12-21 13:45:00,57.25,57.27,57.23,57.27,11256.0,54.4707,54.4898,54.4517,54.4898,11256.0
2022-12-21 13:50:00,57.26,57.27,57.25,57.27,6703.0,54.4803,54.4898,54.4707,54.4898,6703.0
2022-12-21 13:55:00,57.26,57.27,57.24,57.25,11319.0,54.4803,54.4898,54.4612,54.4707,11319.0
2022-12-21 14:00:00,57.25,57.33,57.24,57.33,25596.0,54.4707,54.5469,54.4612,54.5469,25596.0
2022-12-21 14:05:00,57.33,57.38,57.32,57.38,19758.0,54.5469,54.5944,54.5373,54.5944,19758.0
2022-12-21 14:10:00,57.38,57.39,57.35,57.35,9956.0,54.5944,54.6039,54.5659,54.5659,9956.0
2022-12-21 14:15:00,57.36,57.37,57.34,57.35,9328.0,54.5754,54.5849,54.5564,54.5659,9328.0
2022-12-21 14:20:00,57.35,57.37,57.33,57.36,15600.0,54.5659,54.5849,54.5469,54.5754,15600.0
2022-12-21 14:25:00,57.37,57.38,57.35,57.36,20615.0,54.5849,54.5944,54.5659,54.5754,20615.0
2022-12-21 14:30:00,57.36,57.39,57.34,57.39,11695.0,54.5754,54.6039,54.5564,54.6039,11695.0
2022-12-21 14:35:00,57.39,57.39,57.33,57.37,26503.0,54.6039,54.6039,54.5469,54.5849,26503.0
2022-12-21 14:40:00,57.37,57.39,57.35,57.39,31961.0,54.5849,54.6039,54.5659,54.6039,31961.0
2022-12-21 14:45:00,57.38,57.41,57.37,57.4,12196.0,54.5944,54.623,54.5849,54.6135,12196.0
2022-12-21 14:50:00,57.39,57.39,57.35,57.36,17104.0,54.6039,54.6039,54.5659,54.5754,17104.0
2022-12-21 14:55:00,57.36,57.39,57.34,57.38,9000.0,54.5754,54.6039,54.5564,54.5944,9000.0
2022-12-21 15:00:00,57.39,57.39,57.37,57.39,9291.0,54.6039,54.6039,54.5849,54.6039,9291.0
2022-12-21 15:05:00,57.38,57.38,57.32,57.34,18648.0,54.5944,54.5944,54.5373,54.5564,18648.0
2022-12-21 15:10:00,57.34,57.36,57.31,57.35,25586.0,54.5564,54.5754,54.5278,54.5659,25586.0
2022-12-21 15:15:00,57.36,57.36,57.31,57.31,14161.0,54.5754,54.5754,54.5278,54.5278,14161.0
2022-12-21 15:20:00,57.31,57.32,57.3,57.3,26054.0,54.5278,54.5373,54.5183,54.5183,26054.0
2022-12-21 15:25:00,57.3,57.32,57.28,57.29,18671.0,54.5183,54.5373,54.4993,54.5088,18671.0
2022-12-21 15:30:00,57.29,57.35,57.29,57.34,36956.0,54.5088,54.5659,54.5088,54.5564,36956.0
2022-12-21 15:35:00,57.34,57.36,57.33,57.35,31469.0,54.5564,54.5754,54.5469,54.5659,31469.0
2022-12-21 15:40:00,57.36,57.36,57.31,57.33,67027.0,54.5754,54.5754,54.5278,54.5469,67027.0
2022-12-21 15:45:00,57.33,57.36,57.32,57.35,46447.0,54.5469,54.5754,54.5373,54.5659,46447.0
2022-12-21 15:50:00,57.34,57.34,57.29,57.34,92671.0,54.5564,54.5564,54.5088,54.5564,92671.0
2022-12-21 15:55:00,57.33,57.37,57.32,57.35,159557.0,54.5469,54.5849,54.5373,54.5659,159557.0
2022-12-22 09:30:00,57.36,57.43,57.31,57.33,38000.0,54.5754,54.642,54.5278,54.5469,38000.0
2022-12-22 09:35:00,57.32,57.38,57.28,57.31,33684.0,54.5373,54.5944,54.4993,54.5278,33684.0
2022-12-22 09:40:00,57.3,57.32,57.26,57.28,92748.0,54.5183,54.5373,54.4803,54.4993,92748.0
2022-12-22 09:45:00,57.27,57.29,57.23,57.24,80756.0,54.4898,54.5088,54.4517,54.4612,80756.0
2022-12-22 09:50:00,57.23,57.24,57.18,57.2,103453.0,54.4517,54.4612,54.4041,54.4232,103453.0
2022-12-22 09:55:00,57.21,57.25,57.21,57.25,70720.0,54.4327,54.4707,54.4327,54.4707,70720.0
2022-12-22 10:00:00,57.24,57.25,57.13,57.16,39301.0,54.4612,54.4707,54.3566,54.3851,39301.0
2022-12-22 10:05:00,57.15,57.16,57.08,57.1,55196.0,54.3756,54.3851,54.309,54.328,55196.0
2022-12-22 10:10:00,57.11,57.11,57.05,57.09,41003.0,54.3375,54.3375,54.2805,54.3185,41003.0
2022-12-22 10:15:00,57.09,57.15,57.07,57.14,28915.0,54.3185,54.3756,54.2995,54.3661,28915.0
2022-12-22 10:20:00,57.13,57.14,57.06,57.08,36718.0,54.3566,54.3661,54.29,54.309,36718.0
2022-12-22 10:25:00,57.07,57.11,57.06,57.08,11322.0,54.2995,54.3375,54.29,54.309,11322.0
2022-12-22 10:30:00,57.07,57.1,57.04,57.04,76360.0,54.2995,54.328,54.2709,54.2709,76360.0
2022-12-22 10:35:00,57.04,57.06,57.0,57.02,24099.0,54.2709,54.29,54.2329,54.2519,24099.0
2022-12-22 10:40:00,57.0,57.07,57.0,57.07,44717.0,54.2329,54.2995,54.2329,54.2995,44717.0
2022-12-22 10:45:00,57.07,57.13,57.04,57.11,27549.0,54.2995,54.3566,54.2709,54.3375,27549.0
2022-12-22 10:50:00,57.11,57.14,57.09,57.12,13831.0,54.3375,54.3661,54.3185,54.3471,13831.0
2022-12-22 10:55:00,57.12,57.12,57.07,57.08,13849.0,54.3471,54.3471,54.2995,54.309,13849.0
2022-12-22 11:00:00,57.08,57.16,57.07,57.13,349507.0,54.309,54.3851,54.2995,54.3566,349507.0
2022-12-22 11:05:00,57.13,57.16,57.09,57.09,41161.0,54.3566,54.3851,54.3185,54.3185,41161.0
2022-12-22 11:10:00,57.09,57.11,57.06,57.08,32487.0,54.3185,54.3375,54.29,54.309,32487.0
2022-12-22 11:15:00,57.08,57.1,57.06,57.08,56008.0,54.309,54.328,54.29,54.309,56008.0
2022-12-22 11:20:00,57.05,57.09,57.05,57.07,11574.0,54.2805,54.3185,54.2805,54.2995,11574.0
2022-12-22 11:25:00,57.07,57.07,57.04,57.06,29187.0,54.2995,54.2995,54.2709,54.29,29187.0
2022-12-22 11:30:00,57.05,57.06,56.99,57.0,37107.0,54.2805,54.29,54.2234,54.2329,37107.0
2022-12-22 11:35:00,57.0,57.02,56.94,56.95,24724.0,54.2329,54.2519,54.1758,54.1853,24724.0
2022-12-22 11:40:00,56.93,56.95,56.91,56.94,8689.0,54.1663,54.1853,54.1473,54.1758,8689.0
2022-12-22 11:45:00,56.93,56.93,56.91,56.92,8826.0,54.1663,54.1663,54.1473,54.1568,8826.0
2022-12-22 11:50:00,56.93,56.93,56.9,56.93,13895.0,54.1663,54.1663,54.1377,54.1663,13895.0
2022-12-22 11:55:00,56.94,56.95,56.92,56.95,27810.0,54.1758,54.1853,54.1568,54.1853,27810.0
2022-12-22 12:00:00,56.96,56.98,56.94,56.96,18808.0,54.1948,54.2139,54.1758,54.1948,18808.0
2022-12-22 12:05:00,56.96,56.96,56.91,56.93,26444.0,54.1948,54.1948,54.1473,54.1663,26444.0
2022-12-22 12:10:00,56.93,56.94,56.89,56.9,11925.0,54.1663,54.1758,54.1282,54.1377,11925.0
2022-12-22 12:15:00,56.89,56.9,56.87,56.87,11831.0,54.1282,54.1377,54.1092,54.1092,11831.0
2022-12-22 12:20:00,56.88,56.88,56.79,56.79,35990.0,54.1187,54.1187,54.0331,54.0331,35990.0
2022-12-22 12:25:00,56.79,56.79,56.73,56.75,15363.0,54.0331,54.0331,53.976,53.995,15363.0
2022-12-22 12:30:00,56.75,56.77,56.73,56.75,21809.0,53.995,54.014,53.976,53.995,21809.0
2022-12-22 12:35:00,56.76,56.76,56.72,56.74,8090.0,54.0045,54.0045,53.9665,53.9855,8090.0
2022-12-22 12:40:00,56.74,56.76,56.72,56.76,8147.0,53.9855,54.0045,53.9665,54.0045,8147.0
2022-12-22 12:45:00,56.76,56.76,56.73,56.76,11980.0,54.0045,54.0045,53.976,54.0045,11980.0
2022-12-22 12:50:00,56.76,56.77,56.75,56.75,7524.0,54.0045,54.014,53.995,53.995,7524.0
2022-12-22 12:55:00,56.75,56.76,56.72,56.74,4577.0,53.995,54.0045,53.9665,53.9855,4577.0
2022-12-22 13:00:00,56.74,56.74,56.63,56.64,12346.0,53.9855,53.9855,53.8808,53.8904,12346.0
2022-12-22 13:05:00,56.64,56.65,56.62,56.64,8824.0,53.8904,53.8999,53.8713,53.8904,8824.0
2022-12-22 13:10:00,56.65,56.69,56.65,56.69,10745.0,53.8999,53.9379,53.8999,53.9379,10745.0
2022-12-22 13:15:00,56.68,56.69,56.63,56.65,11100.0,53.9284,53.9379,53.8808,53.8999,11100.0
2022-12-22 13:20:00,56.65,56.65,56.61,56.62,18951.0,53.8999,53.8999,53.8618,53.8713,18951.0
2022-12-22 13:25:00,56.62,56.63,56.6,56.61,8874.0,53.8713,53.8808,53.8523,53.8618,8874.0
2022-12-22 13:30:00,56.61,56.61,56.55,56.56,21984.0,53.8618,53.8618,53.8047,53.8142,21984.0
2022-12-22 13:35:00,56.57,56.6,56.56,56.6,24084.0,53.8238,53.8523,53.8142,53.8523,24084.0
2022-12-22 13:40:00,56.6,56.61,56.58,56.61,36738.0,53.8523,53.8618,53.8333,53.8618,36738.0
2022-12-22 13:45:00,56.61,56.62,56.59,56.61,33991.0,53.8618,53.8713,53.8428,53.8618,33991.0
2022-12-22 13:50:00,56.61,56.62,56.6,56.62,17420.0,53.8618,53.8713,53.8523,53.8713,17420.0
2022-12-22 13:55:00,56.62,56.62,56.59,56.6,14398.0,53.8713,53.8713,53.8428,53.8523,14398.0
2022-12-22 14:00:00,56.61,56.66,56.6,56.61,46134.0,53.8618,53.9094,53.8523,53.8618,46134.0
2022-12-22 14:05:00,56.6,56.63,56.59,56.62,14349.0,53.8523,53.8808,53.8428,53.8713,14349.0
2022-12-22 14:10:00,56.62,56.71,56.62,56.69,46286.0,53.8713,53.957,53.8713,53.9379,46286.0
2022-12-22 14:15:00,56.69,56.69,56.65,56.65,42446.0,53.9379,53.9379,53.8999,53.8999,42446.0
2022-12-22 14:20:00,56.65,56.69,56.62,56.68,52180.0,53.8999,53.9379,53.8713,53.9284,52180.0
2022-12-22 14:25:00,56.68,56.74,56.66,56.73,33930.0,53.9284,53.9855,53.9094,53.976,33930.0
2022-12-22 14:30:00,56.73,56.77,56.71,56.76,38811.0,53.976,54.014,53.957,54.0045,38811.0
2022-12-22 14:35:00,56.76,56.78,56.69,56.71,54571.0,54.0045,54.0236,53.9379,53.957,54571.0
2022-12-22 14:40:00,56.71,56.73,56.68,56.73,32536.0,53.957,53.976,53.9284,53.976,32536.0
2022-12-22 14:45:00,56.72,56.76,56.72,56.75,34516.0,53.9665,54.0045,53.9665,53.995,34516.0
2022-12-22 14:50:00,56.76,56.79,56.73,56.78,33830.0,54.0045,54.0331,53.976,54.0236,33830.0
2022-12-22 14:55:00,56.78,56.82,56.77,56.81,45185.0,54.0236,54.0616,54.014,54.0521,45185.0
2022-12-22 15:00:00,56.82,56.83,56.79,56.81,30245.0,54.0616,54.0711,54.0331,54.0521,30245.0
2022-12-22 15:05:00,56.81,56.86,56.78,56.85,25414.0,54.0521,54.0997,54.0236,54.0902,25414.0
2022-12-22 15:10:00,56.85,56.85,56.81,56.82,18380.0,54.0902,54.0902,54.0521,54.0616,18380.0
2022-12-22 15:15:00,56.82,56.9,56.82,56.89,26387.0,54.0616,54.1377,54.0616,54.1282,26387.0
2022-12-22 15:20:00,56.89,56.94,56.89,56.91,34477.0,54.1282,54.1758,54.1282,54.1473,34477.0
2022-12-22 15:25:00,56.91,56.92,56.88,56.91,26798.0,54.1473,54.1568,54.1187,54.1473,26798.0
2022-12-22 15:30:00,56.91,56.92,56.86,56.87,38846.0,54.1473,54.1568,54.0997,54.1092,38846.0
2022-12-22 15:35:00,56.87,56.88,56.82,56.85,47014.0,54.1092,54.1187,54.0616,54.0902,47014.0
2022-12-22 15:40:00,56.85,56.86,56.81,56.83,48565.0,54.0902,54.0997,54.0521,54.0711,48565.0
2022-12-22 15:45:00,56.83,56.87,56.81,56.87,52895.0,54.0711,54.1092,54.0521,54.1092,52895.0
2022-12-22 15:50:00,56.87,56.94,56.87,56.93,148086.0,54.1092,54.1758,54.1092,54.1663,148086.0
2022-12-22 15:55:00,56.93,56.95,56.89,56.91,154834.0,54.1663,54.1853,54.1282,54.1473,154834.0
2022-12-23 09:30:00,56.69,56.85,56.69,56.74,104011.0,53.9379,54.0902,53.9379,53.9855,104011.0
2022-12-23 09:35:00,56.75,56.75,56.57,56.58,35477.0,53.995,53.995,53.8238,53.8333,35477.0
2022-12-23 09:40:00,56.57,56.69,56.54,56.65,24998.0,53.8238,53.9379,53.7952,53.8999,24998.0
2022-12-23 09:45:00,56.66,56.66,56.56,56.59,53323.0,53.9094,53.9094,53.8142,53.8428,53323.0
2022-12-23 09:50:00,56.59,56.62,56.56,56.57,26956.0,53.8428,53.8713,53.8142,53.8238,26956.0
2022-12-23 09:55:00,56.57,56.61,56.51,56.6,43365.0,53.8238,53.8618,53.7667,53.8523,43365.0
2022-12-23 10:00:00,56.61,56.74,56.57,56.59,79009.0,53.8618,53.9855,53.8238,53.8428,79009.0
2022-12-23 10:05:00,56.58,56.68,56.53,56.66,45828.0,53.8333,53.9284,53.7857,53.9094,45828.0
2022-12-23 10:10:00,56.65,56.71,56.63,56.68,26808.0,53.8999,53.957,53.8808,53.9284,26808.0
2022-12-23 10:15:00,56.65,56.84,56.65,56.83,52932.0,53.8999,54.0806,53.8999,54.0711,52932.0
2022-12-23 10:20:00,56.83,56.85,56.78,56.83,18874.0,54.0711,54.0902,54.0236,54.0711,18874.0
2022-12-23 10:25:00,56.83,56.87,56.8,56.83,16127.0,54.0711,54.1092,54.0426,54.0711,16127.0
2022-12-23 10:30:00,56.84,56.91,56.84,56.88,76432.0,54.0806,54.1473,54.0806,54.1187,76432.0
2022-12-23 10:35:00,56.89,56.96,56.87,56.96,68220.0,54.1282,54.1948,54.1092,54.1948,68220.0
2022-12-23 10:40:00,56.96,56.96,56.86,56.88,20087.0,54.1948,54.1948,54.0997,54.1187,20087.0
2022-12-23 10:45:00,56.86,56.88,56.82,56.84,18106.0,54.0997,54.1187,54.0616,54.0806,18106.0
2022-12-23 10:50:00,56.83,56.83,56.78,56.81,35825.0,54.0711,54.0711,54.0236,54.0521,35825.0
2022-12-23 10:55:00,56.81,56.84,56.78,56.81,15362.0,54.0521,54.0806,54.0236,54.0521,15362.0
2022-12-23 11:00:00,56.79,56.82,56.74,56.78,17767.0,54.0331,54.0616,53.9855,54.0236,17767.0
2022-12-23 11:05:00,56.78,56.8,56.77,56.8,9654.0,54.0236,54.0426,54.014,54.0426,9654.0
2022-12-23 11:10:00,56.81,56.87,56.81,56.84,37302.0,54.0521,54.1092,54.0521,54.0806,37302.0
2022-12-23 11:15:00,56.83,56.86,56.81,56.85,8499.0,54.0711,54.0997,54.0521,54.0902,8499.0
2022-12-23 11:20:00,56.85,56.88,56.81,56.83,22558.0,54.0902,54.1187,54.0521,54.0711,22558.0
2022-12-23 11:25:00,56.83,56.86,56.81,56.81,6678.0,54.0711,54.0997,54.0521,54.0521,6678.0
2022-12-23 11:30:00,56.83,56.85,56.81,56.83,20520.0,54.0711,54.0902,54.0521,54.0711,20520.0
2022-12-23 11:35:00,56.85,56.9,56.85,56.88,29460.0,54.0902,54.1377,54.0902,54.1187,29460.0
2022-12-23 11:40:00,56.88,56.92,56.87,56.87,22138.0,54.1187,54.1568,54.1092,54.1092,22138.0
2022-12-23 11:45:00,56.88,56.89,56.86,56.88,8884.0,54.1187,54.1282,54.0997,54.1187,8884.0
2022-12-23 11:50:00,56.89,56.9,56.86,56.88,10914.0,54.1282,54.1377,54.0997,54.1187,10914.0
2022-12-23 11:55:00,56.88,56.9,56.86,56.89,16961.0,54.1187,54.1377,54.0997,54.1282,16961.0
2022-12-23 12:00:00,56.89,56.93,56.87,56.92,16328.0,54.1282,54.1663,54.1092,54.1568,16328.0
2022-12-23 12:05:00,56.92,56.92,56.89,56.89,22290.0,54.1568,54.1568,54.1282,54.1282,22290.0
2022-12-23 12:10:00,56.9,56.91,56.88,56.91,10278.0,54.1377,54.1473,54.1187,54.1473,10278.0
2022-12-23 12:15:00,56.91,56.93,56.89,56.92,37007.0,54.1473,54.1663,54.1282,54.1568,37007.0
2022-12-23 12:20:00,56.92,56.99,56.92,56.98,9962.0,54.1568,54.2234,54.1568,54.2139,9962.0
2022-12-23 12:25:00,56.97,56.99,56.94,56.96,21368.0,54.2043,54.2234,54.1758,54.1948,21368.0
2022-12-23 12:30:00,56.97,56.99,56.95,56.97,20124.0,54.2043,54.2234,54.1853,54.2043,20124.0
2022-12-23 12:35:00,56.97,57.0,56.97,56.98,55662.0,54.2043,54.2329,54.2043,54.2139,55662.0
2022-12-23 12:40:00,56.98,57.0,56.91,56.93,33247.0,54.2139,54.2329,54.1473,54.1663,33247.0
2022-12-23 12:45:00,56.92,56.95,56.91,56.91,21559.0,54.1568,54.1853,54.1473,54.1473,21559.0
2022-12-23 12:50:00,56.91,56.92,56.9,56.91,7353.0,54.1473,54.1568,54.1377,54.1473,7353.0
2022-12-23 12:55:00,56.91,56.93,56.91,56.91,7032.0,54.1473,54.1663,54.1473,54.1473,7032.0
2022-12-23 13:00:00,56.92,56.94,56.9,56.94,14832.0,54.1568,54.1758,54.1377,54.1758,14832.0
2022-12-23 13:05:00,56.94,56.96,56.93,56.96,13419.0,54.1758,54.1948,54.1663,54.1948,13419.0
2022-12-23 13:10:00,56.96,56.97,56.88,56.88,9718.0,54.1948,54.2043,54.1187,54.1187,9718.0
2022-12-23 13:15:00,56.88,56.93,56.88,56.92,19075.0,54.1187,54.1663,54.1187,54.1568,19075.0
2022-12-23 13:20:00,56.93,56.94,56.89,56.9,4033.0,54.1663,54.1758,54.1282,54.1377,4033.0
2022-12-23 13:25:00,56.9,56.93,56.89,56.93,12924.0,54.1377,54.1663,54.1282,54.1663,12924.0
2022-12-23 13:30:00,56.94,56.94,56.92,56.93,6163.0,54.1758,54.1758,54.1568,54.1663,6163.0
2022-12-23 13:35:00,56.93,56.94,56.91,56.92,4750.0,54.1663,54.1758,54.1473,54.1568,4750.0
2022-12-23 13:40:00,56.93,56.94,56.89,56.89,28422.0,54.1663,54.1758,54.1282,54.1282,28422.0
2022-12-23 13:45:00,56.89,56.89,56.81,56.87,32975.0,54.1282,54.1282,54.0521,54.1092,32975.0
2022-12-23 13:50:00,56.87,56.88,56.86,56.88,23523.0,54.1092,54.1187,54.0997,54.1187,23523.0
2022-12-23 13:55:00,56.89,56.89,56.86,56.87,10261.0,54.1282,54.1282,54.0997,54.1092,10261.0
2022-12-23 14:00:00,56.87,56.89,56.84,56.86,13974.0,54.1092,54.1282,54.0806,54.0997,13974.0
2022-12-23 14:05:00,56.86,56.91,56.86,56.9,12816.0,54.0997,54.1473,54.0997,54.1377,12816.0
2022-12-23 14:10:00,56.9,56.93,56.9,56.92,12011.0,54.1377,54.1663,54.1377,54.1568,12011.0
2022-12-23 14:15:00,56.92,56.96,56.92,56.95,19586.0,54.1568,54.1948,54.1568,54.1853,19586.0
2022-12-23 14:20:00,56.96,56.96,56.91,56.94,12433.0,54.1948,54.1948,54.1473,54.1758,12433.0
2022-12-23 14:25:00,56.93,56.95,56.93,56.93,10102.0,54.1663,54.1853,54.1663,54.1663,10102.0
2022-12-23 14:30:00,56.94,56.97,56.93,56.96,8709.0,54.1758,54.2043,54.1663,54.1948,8709.0
2022-12-23 14:35:00,56.95,56.96,56.93,56.96,13152.0,54.1853,54.1948,54.1663,54.1948,13152.0
2022-12-23 14:40:00,56.95,56.95,56.93,56.93,10857.0,54.1853,54.1853,54.1663,54.1663,10857.0
2022-12-23 14:45:00,56.93,56.95,56.92,56.93,11072.0,54.1663,54.1853,54.1568,54.1663,11072.0
2022-12-23 14:50:00,56.93,56.97,56.92,56.97,22611.0,54.1663,54.2043,54.1568,54.2043,22611.0
2022-12-23 14:55:00,56.96,57.0,56.96,56.96,23444.0,54.1948,54.2329,54.1948,54.1948,23444.0
2022-12-23 15:00:00,56.97,56.99,56.93,56.96,33185.0,54.2043,54.2234,54.1663,54.1948,33185.0
2022-12-23 15:05:00,56.95,56.97,56.94,56.95,18825.0,54.1853,54.2043,54.1758,54.1853,18825.0
2022-12-23 15:10:00,56.97,57.0,56.95,56.96,7888.0,54.2043,54.2329,54.1853,54.1948,7888.0
2022-12-23 15:15:00,56.96,57.0,56.95,56.98,8623.0,54.1948,54.2329,54.1853,54.2139,8623.0
2022-12-23 15:20:00,56.98,56.99,56.94,56.96,13881.0,54.2139,54.2234,54.1758,54.1948,13881.0
2022-12-23 15:25:00,56.96,56.97,56.93,56.95,31428.0,54.1948,54.2043,54.1663,54.1853,31428.0
2022-12-23 15:30:00,56.94,56.95,56.92,56.93,5870.0,54.1758,54.1853,54.1568,54.1663,5870.0
2022-12-23 15:35:00,56.93,56.94,56.9,56.91,49935.0,54.1663,54.1758,54.1377,54.1473,49935.0
2022-12-23 15:40:00,56.91,56.96,56.91,56.96,15428.0,54.1473,54.1948,54.1473,54.1948,15428.0
2022-12-23 15:45:00,56.95,56.99,56.95,56.99,39874.0,54.1853,54.2234,54.1853,54.2234,39874.0
2022-12-23 15:50:00,56.99,57.05,56.96,57.04,46397.0,54.2234,54.2805,54.1948,54.2709,46397.0
2022-12-23 15:55:00,57.04,57.06,57.01,57.05,81460.0,54.2709,54.29,54.2424,54.2805,81460.0
2022-12-27 09:30:00,57.6,57.72,57.6,57.68,52346.0,54.8038,54.9179,54.8038,54.8799,52346.0
2022-12-27 09:35:00,57.68,57.69,57.64,57.68,34440.0,54.8799,54.8894,54.8418,54.8799,34440.0
2022-12-27 09:40:00,57.68,57.71,57.65,57.7,27124.0,54.8799,54.9084,54.8513,54.8989,27124.0
2022-12-27 09:45:00,57.7,57.7,57.59,57.63,61703.0,54.8989,54.8989,54.7942,54.8323,61703.0
2022-12-27 09:50:00,57.63,57.64,57.6,57.62,37330.0,54.8323,54.8418,54.8038,54.8228,37330.0
2022-12-27 09:55:00,57.62,57.63,57.6,57.61,35945.0,54.8228,54.8323,54.8038,54.8133,35945.0
2022-12-27 10:00:00,57.61,57.63,57.58,57.63,101281.0,54.8133,54.8323,54.7847,54.8323,101281.0
2022-12-27 10:05:00,57.63,57.67,57.62,57.66,53290.0,54.8323,54.8704,54.8228,54.8608,53290.0
2022-12-27 10:10:00,57.66,57.7,57.63,57.69,49321.0,54.8608,54.8989,54.8323,54.8894,49321.0
2022-12-27 10:15:00,57.69,57.78,57.66,57.76,92016.0,54.8894,54.975,54.8608,54.956,92016.0
2022-12-27 10:20:00,57.76,57.82,57.75,57.75,53143.0,54.956,55.0131,54.9465,54.9465,53143.0
2022-12-27 10:25:00,57.75,57.76,57.65,57.66,126057.0,54.9465,54.956,54.8513,54.8608,126057.0
2022-12-27 10:30:00,57.66,57.74,57.65,57.74,160830.0,54.8608,54.937,54.8513,54.937,160830.0
2022-12-27 10:35:00,57.75,57.78,57.74,57.75,43847.0,54.9465,54.975,54.937,54.9465,43847.0
2022-12-27 10:40:00,57.75,57.79,57.75,57.76,22477.0,54.9465,54.9845,54.9465,54.956,22477.0
2022-12-27 10:45:00,57.77,57.79,57.75,57.76,53508.0,54.9655,54.9845,54.9465,54.956,53508.0
2022-12-27 10:50:00,57.75,57.75,57.7,57.71,45787.0,54.9465,54.9465,54.8989,54.9084,45787.0
2022-12-27 10:55:00,57.7,57.7,57.65,57.65,10436.0,54.8989,54.8989,54.8513,54.8513,10436.0
2022-12-27 11:00:00,57.66,57.7,57.66,57.7,13536.0,54.8608,54.8989,54.8608,54.8989,13536.0
2022-12-27 11:05:00,57.68,57.68,57.61,57.65,43742.0,54.8799,54.8799,54.8133,54.8513,43742.0
2022-12-27 11:10:00,57.65,57.67,57.64,57.65,6247.0,54.8513,54.8704,54.8418,54.8513,6247.0
2022-12-27 11:15:00,57.65,57.68,57.65,57.68,20703.0,54.8513,54.8799,54.8513,54.8799,20703.0
2022-12-27 11:20:00,57.7,57.7,57.64,57.67,32864.0,54.8989,54.8989,54.8418,54.8704,32864.0
2022-12-27 11:25:00,57.68,57.68,57.64,57.68,25936.0,54.8799,54.8799,54.8418,54.8799,25936.0
2022-12-27 11:30:00,57.67,57.7,57.64,57.64,21826.0,54.8704,54.8989,54.8418,54.8418,21826.0
2022-12-27 11:35:00,57.64,57.67,57.62,57.66,17603.0,54.8418,54.8704,54.8228,54.8608,17603.0
2022-12-27 11:40:00,57.67,57.69,57.65,57.68,16318.0,54.8704,54.8894,54.8513,54.8799,16318.0
2022-12-27 11:45:00,57.69,57.69,57.64,57.65,9205.0,54.8894,54.8894,54.8418,54.8513,9205.0
2022-12-27 11:50:00,57.65,57.66,57.6,57.61,15458.0,54.8513,54.8608,54.8038,54.8133,15458.0
2022-12-27 11:55:00,57.62,57.64,57.6,57.62,10195.0,54.8228,54.8418,54.8038,54.8228,10195.0
2022-12-27 12:00:00,57.62,57.67,57.62,57.66,25701.0,54.8228,54.8704,54.8228,54.8608,25701.0
2022-12-27 12:05:00,57.66,57.71,57.65,57.69,20826.0,54.8608,54.9084,54.8513,54.8894,20826.0
2022-12-27 12:10:00,57.69,57.76,57.68,57.71,42955.0,54.8894,54.956,54.8799,54.9084,42955.0
2022-12-27 12:15:00,57.72,57.72,57.69,57.7,14979.0,54.9179,54.9179,54.8894,54.8989,14979.0
2022-12-27 12:20:00,57.71,57.71,57.67,57.69,19348.0,54.9084,54.9084,54.8704,54.8894,19348.0
2022-12-27 12:25:00,57.69,57.69,57.66,57.68,23332.0,54.8894,54.8894,54.8608,54.8799,23332.0
2022-12-27 12:30:00,57.68,57.69,57.67,57.69,39715.0,54.8799,54.8894,54.8704,54.8894,39715.0
2022-12-27 12:35:00,57.69,57.71,57.67,57.7,68740.0,54.8894,54.9084,54.8704,54.8989,68740.0
2022-12-27 12:40:00,57.7,57.7,57.62,57.62,24479.0,54.8989,54.8989,54.8228,54.8228,24479.0
2022-12-27 12:45:00,57.62,57.62,57.59,57.62,13363.0,54.8228,54.8228,54.7942,54.8228,13363.0
2022-12-27 12:50:00,57.61,57.64,57.61,57.62,22210.0,54.8133,54.8418,54.8133,54.8228,22210.0
2022-12-27 12:55:00,57.62,57.64,57.59,57.64,33738.0,54.8228,54.8418,54.7942,54.8418,33738.0
2022-12-27 13:00:00,57.63,57.7,57.62,57.68,116094.0,54.8323,54.8989,54.8228,54.8799,116094.0
2022-12-27 13:05:00,57.67,57.68,57.66,57.67,19649.0,54.8704,54.8799,54.8608,54.8704,19649.0
2022-12-27 13:10:00,57.68,57.69,57.68,57.69,10281.0,54.8799,54.8894,54.8799,54.8894,10281.0
2022-12-27 13:15:00,57.7,57.7,57.67,57.68,6272.0,54.8989,54.8989,54.8704,54.8799,6272.0
2022-12-27 13:20:00,57.68,57.7,57.66,57.69,13369.0,54.8799,54.8989,54.8608,54.8894,13369.0
2022-12-27 13:25:00,57.69,57.71,57.68,57.69,23476.0,54.8894,54.9084,54.8799,54.8894,23476.0
2022-12-27 13:30:00,57.68,57.68,57.66,57.67,11302.0,54.8799,54.8799,54.8608,54.8704,11302.0
2022-12-27 13:35:00,57.68,57.69,57.68,57.69,10846.0,54.8799,54.8894,54.8799,54.8894,10846.0
2022-12-27 13:40:00,57.69,57.69,57.66,57.68,14328.0,54.8894,54.8894,54.8608,54.8799,14328.0
2022-12-27 13:45:00,57.66,57.68,57.63,57.68,11384.0,54.8608,54.8799,54.8323,54.8799,11384.0
2022-12-27 13:50:00,57.68,57.69,57.65,57.67,16357.0,54.8799,54.8894,54.8513,54.8704,16357.0
2022-12-27 13:55:00,57.67,57.67,57.63,57.63,29324.0,54.8704,54.8704,54.8323,54.8323,29324.0
2022-12-27 14:00:00,57.63,57.67,57.63,57.66,16319.0,54.8323,54.8704,54.8323,54.8608,16319.0
2022-12-27 14:05:00,57.66,57.67,57.64,57.65,6813.0,54.8608,54.8704,54.8418,54.8513,6813.0
2022-12-27 14:10:00,57.65,57.65,57.62,57.63,5611.0,54.8513,54.8513,54.8228,54.8323,5611.0
2022-12-27 14:15:00,57.63,57.63,57.58,57.59,9600.0,54.8323,54.8323,54.7847,54.7942,9600.0
2022-12-27 14:20:00,57.59,57.6,57.58,57.6,3900.0,54.7942,54.8038,54.7847,54.8038,3900.0
2022-12-27 14:25:00,57.61,57.61,57.57,57.57,16732.0,54.8133,54.8133,54.7752,54.7752,16732.0
2022-12-27 14:30:00,57.57,57.59,57.57,57.58,4595.0,54.7752,54.7942,54.7752,54.7847,4595.0
2022-12-27 14:35:00,57.58,57.58,57.54,57.54,9087.0,54.7847,54.7847,54.7467,54.7467,9087.0
2022-12-27 14:40:00,57.54,57.54,57.52,57.53,6283.0,54.7467,54.7467,54.7276,54.7372,6283.0
2022-12-27 14:45:00,57.53,57.58,57.53,57.55,18606.0,54.7372,54.7847,54.7372,54.7562,18606.0
2022-12-27 14:50:00,57.55,57.57,57.55,57.55,3673.0,54.7562,54.7752,54.7562,54.7562,3673.0
2022-12-27 14:55:00,57.55,57.56,57.53,57.56,9868.0,54.7562,54.7657,54.7372,54.7657,9868.0
2022-12-27 15:00:00,57.57,57.59,57.55,57.56,9348.0,54.7752,54.7942,54.7562,54.7657,9348.0
2022-12-27 15:05:00,57.57,57.6,57.56,57.6,3877.0,54.7752,54.8038,54.7657,54.8038,3877.0
2022-12-27 15:10:00,57.6,57.6,57.57,57.6,3798.0,54.8038,54.8038,54.7752,54.8038,3798.0
2022-12-27 15:15:00,57.6,57.63,57.6,57.6,24262.0,54.8038,54.8323,54.8038,54.8038,24262.0
2022-12-27 15:20:00,57.6,57.63,57.59,57.62,11948.0,54.8038,54.8323,54.7942,54.8228,11948.0
2022-12-27 15:25:00,57.62,57.64,57.61,57.63,9083.0,54.8228,54.8418,54.8133,54.8323,9083.0
2022-12-27 15:30:00,57.63,57.68,57.63,57.67,25589.0,54.8323,54.8799,54.8323,54.8704,25589.0
2022-12-27 15:35:00,57.68,57.7,57.66,57.7,19926.0,54.8799,54.8989,54.8608,54.8989,19926.0
2022-12-27 15:40:00,57.7,57.7,57.67,57.69,17367.0,54.8989,54.8989,54.8704,54.8894,17367.0
2022-12-27 15:45:00,57.69,57.69,57.66,57.67,64755.0,54.8894,54.8894,54.8608,54.8704,64755.0
2022-12-27 15:50:00,57.67,57.67,57.61,57.62,82451.0,54.8704,54.8704,54.8133,54.8228,82451.0
2022-12-27 15:55:00,57.63,57.66,57.6,57.62,141033.0,54.8323,54.8608,54.8038,54.8228,141033.0
2022-12-28 09:30:00,57.37,57.46,57.31,57.41,74147.0,54.5849,54.6706,54.5278,54.623,74147.0
2022-12-28 09:35:00,57.43,57.47,57.4,57.41,32272.0,54.642,54.6801,54.6135,54.623,32272.0
2022-12-28 09:40:00,57.43,57.45,57.4,57.4,29898.0,54.642,54.661,54.6135,54.6135,29898.0
2022-12-28 09:45:00,57.42,57.42,57.34,57.37,226265.0,54.6325,54.6325,54.5564,54.5849,226265.0
2022-12-28 09:50:00,57.37,57.37,57.26,57.28,105351.0,54.5849,54.5849,54.4803,54.4993,105351.0
2022-12-28 09:55:00,57.29,57.31,57.24,57.25,47973.0,54.5088,54.5278,54.4612,54.4707,47973.0
2022-12-28 10:00:00,57.26,57.31,57.21,57.21,30706.0,54.4803,54.5278,54.4327,54.4327,30706.0
2022-12-28 10:05:00,57.2,57.21,57.14,57.15,43082.0,54.4232,54.4327,54.3661,54.3756,43082.0
2022-12-28 10:10:00,57.15,57.16,57.08,57.16,204332.0,54.3756,54.3851,54.309,54.3851,204332.0
2022-12-28 10:15:00,57.18,57.19,57.12,57.17,37837.0,54.4041,54.4137,54.3471,54.3946,37837.0
2022-12-28 10:20:00,57.17,57.17,57.11,57.12,27133.0,54.3946,54.3946,54.3375,54.3471,27133.0
2022-12-28 10:25:00,57.09,57.1,56.98,57.02,97479.0,54.3185,54.328,54.2139,54.2519,97479.0
2022-12-28 10:30:00,57.02,57.06,56.98,57.02,36173.0,54.2519,54.29,54.2139,54.2519,36173.0
2022-12-28 10:35:00,57.02,57.02,56.95,56.97,64997.0,54.2519,54.2519,54.1853,54.2043,64997.0
2022-12-28 10:40:00,56.97,56.98,56.94,56.95,33158.0,54.2043,54.2139,54.1758,54.1853,33158.0
2022-12-28 10:45:00,56.94,56.99,56.94,56.97,35640.0,54.1758,54.2234,54.1758,54.2043,35640.0
2022-12-28 10:50:00,56.97,56.98,56.94,56.94,99006.0,54.2043,54.2139,54.1758,54.1758,99006.0
2022-12-28 10:55:00,56.95,56.95,56.86,56.88,51772.0,54.1853,54.1853,54.0997,54.1187,51772.0
2022-12-28 11:00:00,56.87,56.91,56.85,56.9,27759.0,54.1092,54.1473,54.0902,54.1377,27759.0
2022-12-28 11:05:00,56.89,56.89,56.82,56.82,46600.0,54.1282,54.1282,54.0616,54.0616,46600.0
2022-12-28 11:10:00,56.82,56.85,56.78,56.78,32836.0,54.0616,54.0902,54.0236,54.0236,32836.0
2022-12-28 11:15:00,56.79,56.8,56.76,56.79,31480.0,54.0331,54.0426,54.0045,54.0331,31480.0
2022-12-28 11:20:00,56.79,56.81,56.76,56.8,56634.0,54.0331,54.0521,54.0045,54.0426,56634.0
2022-12-28 11:25:00,56.79,56.8,56.77,56.8,42809.0,54.0331,54.0426,54.014,54.0426,42809.0
2022-12-28 11:30:00,56.82,56.82,56.78,56.78,13808.0,54.0616,54.0616,54.0236,54.0236,13808.0
2022-12-28 11:35:00,56.79,56.8,56.76,56.78,3490.0,54.0331,54.0426,54.0045,54.0236,3490.0
2022-12-28 11:40:00,56.79,56.84,56.78,56.83,28177.0,54.0331,54.0806,54.0236,54.0711,28177.0
2022-12-28 11:45:00,56.83,56.83,56.76,56.76,3840.0,54.0711,54.0711,54.0045,54.0045,3840.0
2022-12-28 11:50:00,56.76,56.79,56.75,56.76,5147.0,54.0045,54.0331,53.995,54.0045,5147.0
2022-12-28 11:55:00,56.76,56.78,56.75,56.77,28574.0,54.0045,54.0236,53.995,54.014,28574.0
2022-12-28 12:00:00,56.76,56.78,56.71,56.73,27215.0,54.0045,54.0236,53.957,53.976,27215.0
2022-12-28 12:05:00,56.72,56.73,56.69,56.73,16184.0,53.9665,53.976,53.9379,53.976,16184.0
2022-12-28 12:10:00,56.73,56.74,56.69,56.69,3385.0,53.976,53.9855,53.9379,53.9379,3385.0
2022-12-28 12:15:00,56.68,56.68,56.66,56.67,10926.0,53.9284,53.9284,53.9094,53.9189,10926.0
2022-12-28 12:20:00,56.66,56.67,56.65,56.66,6777.0,53.9094,53.9189,53.8999,53.9094,6777.0
2022-12-28 12:25:00,56.67,56.71,56.67,56.69,8871.0,53.9189,53.957,53.9189,53.9379,8871.0
2022-12-28 12:30:00,56.68,56.71,56.68,56.71,21055.0,53.9284,53.957,53.9284,53.957,21055.0
2022-12-28 12:35:00,56.7,56.74,56.7,56.71,10876.0,53.9474,53.9855,53.9474,53.957,10876.0
2022-12-28 12:40:00,56.72,56.74,56.71,56.74,1577.0,53.9665,53.9855,53.957,53.9855,1577.0
2022-12-28 12:45:00,56.73,56.8,56.73,56.8,10162.0,53.976,54.0426,53.976,54.0426,10162.0
2022-12-28 12:50:00,56.79,56.83,56.78,56.82,25681.0,54.0331,54.0711,54.0236,54.0616,25681.0
2022-12-28 12:55:00,56.83,56.86,56.81,56.86,20996.0,54.0711,54.0997,54.0521,54.0997,20996.0
2022-12-28 13:00:00,56.85,56.9,56.84,56.88,19199.0,54.0902,54.1377,54.0806,54.1187,19199.0
2022-12-28 13:05:00,56.89,56.9,56.88,56.88,3238.0,54.1282,54.1377,54.1187,54.1187,3238.0
2022-12-28 13:10:00,56.89,56.92,56.86,56.86,9737.0,54.1282,54.1568,54.0997,54.0997,9737.0
2022-12-28 13:15:00,56.87,56.89,56.84,56.87,10642.0,54.1092,54.1282,54.0806,54.1092,10642.0
2022-12-28 13:20:00,56.87,56.87,56.83,56.83,21565.0,54.1092,54.1092,54.0711,54.0711,21565.0
2022-12-28 13:25:00,56.83,56.86,56.83,56.86,9818.0,54.0711,54.0997,54.0711,54.0997,9818.0
2022-12-28 13:30:00,56.85,56.85,56.8,56.82,19759.0,54.0902,54.0902,54.0426,54.0616,19759.0
2022-12-28 13:35:00,56.81,56.84,56.79,56.79,6613.0,54.0521,54.0806,54.0331,54.0331,6613.0
2022-12-28 13:40:00,56.8,56.83,56.8,56.81,31413.0,54.0426,54.0711,54.0426,54.0521,31413.0
2022-12-28 13:45:00,56.82,56.84,56.8,56.82,2683.0,54.0616,54.0806,54.0426,54.0616,2683.0
2022-12-28 13:50:00,56.81,56.81,56.77,56.8,14518.0,54.0521,54.0521,54.014,54.0426,14518.0
2022-12-28 13:55:00,56.79,56.79,56.77,56.78,2408.0,54.0331,54.0331,54.014,54.0236,2408.0
2022-12-28 14:00:00,56.78,56.79,56.77,56.79,10689.0,54.0236,54.0331,54.014,54.0331,10689.0
2022-12-28 14:05:00,56.79,56.79,56.74,56.74,4196.0,54.0331,54.0331,53.9855,53.9855,4196.0
2022-12-28 14:10:00,56.75,56.76,56.73,56.75,6675.0,53.995,54.0045,53.976,53.995,6675.0
2022-12-28 14:15:00,56.74,56.76,56.71,56.75,10989.0,53.9855,54.0045,53.957,53.995,10989.0
2022-12-28 14:20:00,56.73,56.75,56.73,56.75,11374.0,53.976,53.995,53.976,53.995,11374.0
2022-12-28 14:25:00,56.75,56.76,56.73,56.75,7639.0,53.995,54.0045,53.976,53.995,7639.0
2022-12-28 14:30:00,56.73,56.77,56.71,56.71,10692.0,53.976,54.014,53.957,53.957,10692.0
2022-12-28 14:35:00,56.72,56.75,56.7,56.75,10622.0,53.9665,53.995,53.9474,53.995,10622.0
2022-12-28 14:40:00,56.75,56.77,56.74,56.76,21949.0,53.995,54.014,53.9855,54.0045,21949.0
2022-12-28 14:45:00,56.77,56.79,56.76,56.76,10623.0,54.014,54.0331,54.0045,54.0045,10623.0
2022-12-28 14:50:00,56.76,56.76,56.74,56.74,15998.0,54.0045,54.0045,53.9855,53.9855,15998.0
2022-12-28 14:55:00,56.74,56.75,56.71,56.72,16578.0,53.9855,53.995,53.957,53.9665,16578.0
2022-12-28 15:00:00,56.73,56.74,56.68,56.69,13610.0,53.976,53.9855,53.9284,53.9379,13610.0
2022-12-28 15:05:00,56.69,56.73,56.69,56.72,13127.0,53.9379,53.976,53.9379,53.9665,13127.0
2022-12-28 15:10:00,56.71,56.72,56.65,56.65,6663.0,53.957,53.9665,53.8999,53.8999,6663.0
2022-12-28 15:15:00,56.64,56.69,56.63,56.64,15082.0,53.8904,53.9379,53.8808,53.8904,15082.0
2022-12-28 15:20:00,56.64,56.65,56.6,56.61,9633.0,53.8904,53.8999,53.8523,53.8618,9633.0
2022-12-28 15:25:00,56.62,56.66,56.61,56.63,17497.0,53.8713,53.9094,53.8618,53.8808,17497.0
2022-12-28 15:30:00,56.64,56.65,56.59,56.59,26623.0,53.8904,53.8999,53.8428,53.8428,26623.0
2022-12-28 15:35:00,56.58,56.61,56.56,56.59,26345.0,53.8333,53.8618,53.8142,53.8428,26345.0
2022-12-28 15:40:00,56.59,56.6,56.52,56.53,100728.0,53.8428,53.8523,53.7762,53.7857,100728.0
2022-12-28 15:45:00,56.52,56.57,56.51,56.57,83252.0,53.7762,53.8238,53.7667,53.8238,83252.0
2022-12-28 15:50:00,56.56,56.6,56.54,56.58,78971.0,53.8142,53.8523,53.7952,53.8333,78971.0
2022-12-28 15:55:00,56.58,56.61,56.54,56.61,144839.0,53.8333,53.8618,53.7952,53.8618,144839.0
2022-12-29 09:30:00,56.69,56.69,56.53,56.62,241215.0,53.9379,53.9379,53.7857,53.8713,241215.0
2022-12-29 09:35:00,56.61,56.7,56.61,56.69,83265.0,53.8618,53.9474,53.8618,53.9379,83265.0
2022-12-29 09:40:00,56.69,56.8,56.68,56.77,38467.0,53.9379,54.0426,53.9284,54.014,38467.0
2022-12-29 09:45:00,56.77,56.82,56.76,56.81,44512.0,54.014,54.0616,54.0045,54.0521,44512.0
2022-12-29 09:50:00,56.82,56.83,56.75,56.8,56694.0,54.0616,54.0711,53.995,54.0426,56694.0
2022-12-29 09:55:00,56.82,56.82,56.77,56.78,21222.0,54.0616,54.0616,54.014,54.0236,21222.0
2022-12-29 10:00:00,56.79,56.82,56.75,56.76,59559.0,54.0331,54.0616,53.995,54.0045,59559.0
2022-12-29 10:05:00,56.77,56.83,56.76,56.82,29272.0,54.014,54.0711,54.0045,54.0616,29272.0
2022-12-29 10:10:00,56.83,56.89,56.83,56.88,35101.0,54.0711,54.1282,54.0711,54.1187,35101.0
2022-12-29 10:15:00,56.89,56.92,56.88,56.92,29806.0,54.1282,54.1568,54.1187,54.1568,29806.0
2022-12-29 10:20:00,56.92,56.94,56.87,56.89,24367.0,54.1568,54.1758,54.1092,54.1282,24367.0
2022-12-29 10:25:00,56.89,56.89,56.85,56.85,27829.0,54.1282,54.1282,54.0902,54.0902,27829.0
2022-12-29 10:30:00,56.86,56.94,56.85,56.94,47335.0,54.0997,54.1758,54.0902,54.1758,47335.0
2022-12-29 10:35:00,56.94,56.95,56.91,56.93,17534.0,54.1758,54.1853,54.1473,54.1663,17534.0
2022-12-29 10:40:00,56.94,56.94,56.9,56.92,22305.0,54.1758,54.1758,54.1377,54.1568,22305.0
2022-12-29 10:45:00,56.9,56.91,56.88,56.88,15332.0,54.1377,54.1473,54.1187,54.1187,15332.0
2022-12-29 10:50:00,56.88,56.92,56.87,56.9,80938.0,54.1187,54.1568,54.1092,54.1377,80938.0
2022-12-29 10:55:00,56.9,56.94,56.89,56.91,14731.0,54.1377,54.1758,54.1282,54.1473,14731.0
2022-12-29 11:00:00,56.92,56.93,56.9,56.93,8375.0,54.1568,54.1663,54.1377,54.1663,8375.0
2022-12-29 11:05:00,56.92,56.94,56.9,56.9,9548.0,54.1568,54.1758,54.1377,54.1377,9548.0
2022-12-29 11:10:00,56.9,56.93,56.89,56.9,57427.0,54.1377,54.1663,54.1282,54.1377,57427.0
2022-12-29 11:15:00,56.9,56.95,56.89,56.94,20723.0,54.1377,54.1853,54.1282,54.1758,20723.0
2022-12-29 11:20:00,56.94,56.97,56.93,56.95,24212.0,54.1758,54.2043,54.1663,54.1853,24212.0
2022-12-29 11:25:00,56.95,56.97,56.94,56.95,9764.0,54.1853,54.2043,54.1758,54.1853,9764.0
2022-12-29 11:30:00,56.95,57.03,56.95,57.03,37236.0,54.1853,54.2614,54.1853,54.2614,37236.0
2022-12-29 11:35:00,57.03,57.06,57.01,57.05,14624.0,54.2614,54.29,54.2424,54.2805,14624.0
2022-12-29 11:40:00,57.05,57.06,57.04,57.04,8297.0,54.2805,54.29,54.2709,54.2709,8297.0
2022-12-29 11:45:00,57.04,57.08,57.04,57.05,14189.0,54.2709,54.309,54.2709,54.2805,14189.0
2022-12-29 11:50:00,57.07,57.15,57.06,57.15,19749.0,54.2995,54.3756,54.29,54.3756,19749.0
2022-12-29 11:55:00,57.14,57.14,57.12,57.13,41677.0,54.3661,54.3661,54.3471,54.3566,41677.0
2022-12-29 12:00:00,57.13,57.14,57.04,57.04,38796.0,54.3566,54.3661,54.2709,54.2709,38796.0
2022-12-29 12:05:00,57.04,57.07,57.02,57.06,20327.0,54.2709,54.2995,54.2519,54.29,20327.0
2022-12-29 12:10:00,57.07,57.07,57.02,57.02,10953.0,54.2995,54.2995,54.2519,54.2519,10953.0
2022-12-29 12:15:00,57.0,57.06,57.0,57.05,13313.0,54.2329,54.29,54.2329,54.2805,13313.0
2022-12-29 12:20:00,57.05,57.06,57.02,57.05,19812.0,54.2805,54.29,54.2519,54.2805,19812.0
2022-12-29 12:25:00,57.04,57.05,57.04,57.04,5115.0,54.2709,54.2805,54.2709,54.2709,5115.0
2022-12-29 12:30:00,57.03,57.04,57.01,57.03,8673.0,54.2614,54.2709,54.2424,54.2614,8673.0
2022-12-29 12:35:00,57.02,57.02,56.98,57.0,8155.0,54.2519,54.2519,54.2139,54.2329,8155.0
2022-12-29 12:40:00,57.01,57.02,56.99,57.0,5626.0,54.2424,54.2519,54.2234,54.2329,5626.0
2022-12-29 12:45:00,57.0,57.0,56.97,57.0,5568.0,54.2329,54.2329,54.2043,54.2329,5568.0
2022-12-29 12:50:00,57.02,57.07,57.01,57.06,3127.0,54.2519,54.2995,54.2424,54.29,3127.0
2022-12-29 12:55:00,57.07,57.08,57.05,57.05,9035.0,54.2995,54.309,54.2805,54.2805,9035.0
2022-12-29 13:00:00,57.06,57.07,57.03,57.04,24147.0,54.29,54.2995,54.2614,54.2709,24147.0
2022-12-29 13:05:00,57.04,57.05,57.0,57.01,13400.0,54.2709,54.2805,54.2329,54.2424,13400.0
2022-12-29 13:10:00,57.03,57.04,57.02,57.02,5017.0,54.2614,54.2709,54.2519,54.2519,5017.0
2022-12-29 13:15:00,57.02,57.04,57.01,57.01,6608.0,54.2519,54.2709,54.2424,54.2424,6608.0
2022-12-29 13:20:00,57.0,57.02,56.99,57.02,18711.0,54.2329,54.2519,54.2234,54.2519,18711.0
2022-12-29 13:25:00,57.02,57.02,57.0,57.01,5757.0,54.2519,54.2519,54.2329,54.2424,5757.0
2022-12-29 13:30:00,57.01,57.01,56.98,57.0,8487.0,54.2424,54.2424,54.2139,54.2329,8487.0
2022-12-29 13:35:00,57.0,57.0,56.98,56.99,3000.0,54.2329,54.2329,54.2139,54.2234,3000.0
2022-12-29 13:40:00,56.99,57.01,56.99,57.0,9462.0,54.2234,54.2424,54.2234,54.2329,9462.0
2022-12-29 13:45:00,57.01,57.01,56.97,56.97,12119.0,54.2424,54.2424,54.2043,54.2043,12119.0
2022-12-29 13:50:00,56.98,56.99,56.97,56.98,10880.0,54.2139,54.2234,54.2043,54.2139,10880.0
2022-12-29 13:55:00,56.98,57.0,56.97,56.99,3515.0,54.2139,54.2329,54.2043,54.2234,3515.0
2022-12-29 14:00:00,57.0,57.03,57.0,57.02,4892.0,54.2329,54.2614,54.2329,54.2519,4892.0
2022-12-29 14:05:00,57.03,57.05,57.0,57.02,7753.0,54.2614,54.2805,54.2329,54.2519,7753.0
2022-12-29 14:10:00,57.02,57.03,57.01,57.02,9181.0,54.2519,54.2614,54.2424,54.2519,9181.0
2022-12-29 14:15:00,57.02,57.04,57.01,57.03,16316.0,54.2519,54.2709,54.2424,54.2614,16316.0
2022-12-29 14:20:00,57.02,57.03,56.99,57.03,14873.0,54.2519,54.2614,54.2234,54.2614,14873.0
2022-12-29 14:25:00,57.03,57.04,57.0,57.0,45649.0,54.2614,54.2709,54.2329,54.2329,45649.0
2022-12-29 14:30:00,57.0,57.03,57.0,57.02,14750.0,54.2329,54.2614,54.2329,54.2519,14750.0
2022-12-29 14:35:00,57.01,57.03,57.01,57.03,7510.0,54.2424,54.2614,54.2424,54.2614,7510.0
2022-12-29 14:40:00,57.02,57.03,57.0,57.01,15714.0,54.2519,54.2614,54.2329,54.2424,15714.0
2022-12-29 14:45:00,57.01,57.03,57.0,57.02,22869.0,54.2424,54.2614,54.2329,54.2519,22869.0
2022-12-29 14:50:00,57.02,57.02,57.0,57.0,2814.0,54.2519,54.2519,54.2329,54.2329,2814.0
2022-12-29 14:55:00,57.0,57.01,56.98,56.99,26263.0,54.2329,54.2424,54.2139,54.2234,26263.0
2022-12-29 15:00:00,56.98,57.0,56.97,56.99,13967.0,54.2139,54.2329,54.2043,54.2234,13967.0
2022-12-29 15:05:00,57.0,57.0,56.97,57.0,11130.0,54.2329,54.2329,54.2043,54.2329,11130.0
2022-12-29 15:10:00,57.01,57.01,56.98,57.0,60278.0,54.2424,54.2424,54.2139,54.2329,60278.0
2022-12-29 15:15:00,56.99,57.01,56.97,56.99,22282.0,54.2234,54.2424,54.2043,54.2234,22282.0
2022-12-29 15:20:00,56.99,57.03,56.99,57.01,9540.0,54.2234,54.2614,54.2234,54.2424,9540.0
2022-12-29 15:25:00,57.0,57.04,56.99,57.01,12663.0,54.2329,54.2709,54.2234,54.2424,12663.0
2022-12-29 15:30:00,57.01,57.06,57.01,57.05,32987.0,54.2424,54.29,54.2424,54.2805,32987.0
2022-12-29 15:35:00,57.05,57.07,57.04,57.05,4564.0,54.2805,54.2995,54.2709,54.2805,4564.0
2022-12-29 15:40:00,57.04,57.1,57.03,57.1,41871.0,54.2709,54.328,54.2614,54.328,41871.0
2022-12-29 15:45:00,57.1,57.14,57.09,57.13,55626.0,54.328,54.3661,54.3185,54.3566,55626.0
2022-12-29 15:50:00,57.15,57.15,57.12,57.14,110104.0,54.3756,54.3756,54.3471,54.3661,110104.0
2022-12-29 15:55:00,57.13,57.16,57.1,57.13,221939.0,54.3566,54.3851,54.328,54.3566,221939.0
2022-12-30 09:30:00,57.03,57.26,57.0,57.26,77867.0,54.2614,54.4803,54.2329,54.4803,77867.0
2022-12-30 09:35:00,57.24,57.29,57.24,57.26,96573.0,54.4612,54.5088,54.4612,54.4803,96573.0
2022-12-30 09:40:00,57.26,57.26,57.14,57.17,192427.0,54.4803,54.4803,54.3661,54.3946,192427.0
2022-12-30 09:45:00,57.17,57.17,56.95,56.98,137236.0,54.3946,54.3946,54.1853,54.2139,137236.0
2022-12-30 09:50:00,56.99,57.06,56.98,57.04,32643.0,54.2234,54.29,54.2139,54.2709,32643.0
2022-12-30 09:55:00,57.05,57.06,57.01,57.06,15260.0,54.2805,54.29,54.2424,54.29,15260.0
2022-12-30 10:00:00,57.06,57.07,56.94,56.99,85285.0,54.29,54.2995,54.1758,54.2234,85285.0
2022-12-30 10:05:00,56.99,56.99,56.85,56.86,64090.0,54.2234,54.2234,54.0902,54.0997,64090.0
2022-12-30 10:10:00,56.86,56.89,56.79,56.84,51191.0,54.0997,54.1282,54.0331,54.0806,51191.0
2022-12-30 10:15:00,56.83,56.92,56.82,56.91,33134.0,54.0711,54.1568,54.0616,54.1473,33134.0
2022-12-30 10:20:00,56.93,56.93,56.87,56.88,14768.0,54.1663,54.1663,54.1092,54.1187,14768.0
2022-12-30 10:25:00,56.88,56.89,56.77,56.81,44144.0,54.1187,54.1282,54.014,54.0521,44144.0
2022-12-30 10:30:00,56.81,56.81,56.69,56.71,41854.0,54.0521,54.0521,53.9379,53.957,41854.0
2022-12-30 10:35:00,56.7,56.72,56.62,56.63,79310.0,53.9474,53.9665,53.8713,53.8808,79310.0
2022-12-30 10:40:00,56.63,56.64,56.57,56.57,106633.0,53.8808,53.8904,53.8238,53.8238,106633.0
2022-12-30 10:45:00,56.57,56.64,56.55,56.63,81643.0,53.8238,53.8904,53.8047,53.8808,81643.0
2022-12-30 10:50:00,56.63,56.63,56.53,56.53,37448.0,53.8808,53.8808,53.7857,53.7857,37448.0
2022-12-30 10:55:00,56.54,56.55,56.48,56.51,75414.0,53.7952,53.8047,53.7381,53.7667,75414.0
2022-12-30 11:00:00,56.51,56.53,56.49,56.51,32476.0,53.7667,53.7857,53.7476,53.7667,32476.0
2022-12-30 11:05:00,56.52,56.59,56.5,56.58,31373.0,53.7762,53.8428,53.7572,53.8333,31373.0
2022-12-30 11:10:00,56.58,56.59,56.55,56.56,54881.0,53.8333,53.8428,53.8047,53.8142,54881.0
2022-12-30 11:15:00,56.56,56.56,56.52,56.54,10862.0,53.8142,53.8142,53.7762,53.7952,10862.0
2022-12-30 11:20:00,56.53,56.54,56.51,56.53,11765.0,53.7857,53.7952,53.7667,53.7857,11765.0
2022-12-30 11:25:00,56.52,56.52,56.44,56.45,74568.0,53.7762,53.7762,53.7001,53.7096,74568.0
2022-12-30 11:30:00,56.44,56.49,56.39,56.45,194218.0,53.7001,53.7476,53.6525,53.7096,194218.0
2022-12-30 11:35:00,56.46,56.46,56.36,56.36,127364.0,53.7191,53.7191,53.624,53.624,127364.0
2022-12-30 11:40:00,56.36,56.37,56.13,56.28,497255.0,53.624,53.6335,53.4051,53.5478,497255.0
2022-12-30 11:45:00,56.28,56.36,56.28,56.35,216465.0,53.5478,53.624,53.5478,53.6144,216465.0
2022-12-30 11:50:00,56.35,56.35,56.2,56.23,127716.0,53.6144,53.6144,53.4717,53.5003,127716.0
2022-12-30 11:55:00,56.23,56.32,56.23,56.31,27629.0,53.5003,53.5859,53.5003,53.5764,27629.0
2022-12-30 12:00:00,56.32,56.36,56.31,56.35,10006.0,53.5859,53.624,53.5764,53.6144,10006.0
2022-12-30 12:05:00,56.35,56.35,56.28,56.3,77492.0,53.6144,53.6144,53.5478,53.5669,77492.0
2022-12-30 12:10:00,56.3,56.33,56.25,56.25,9848.0,53.5669,53.5954,53.5193,53.5193,9848.0
2022-12-30 12:15:00,56.29,56.29,56.27,56.27,3347.0,53.5573,53.5573,53.5383,53.5383,3347.0
2022-12-30 12:20:00,56.27,56.29,56.26,56.27,8511.0,53.5383,53.5573,53.5288,53.5383,8511.0
2022-12-30 12:25:00,56.27,56.28,56.24,56.28,14541.0,53.5383,53.5478,53.5098,53.5478,14541.0
2022-12-30 12:30:00,56.3,56.3,56.28,56.29,800.0,53.5669,53.5669,53.5478,53.5573,800.0
2022-12-30 12:35:00,56.29,56.32,56.27,56.28,5020.0,53.5573,53.5859,53.5383,53.5478,5020.0
2022-12-30 12:40:00,56.27,56.34,56.27,56.32,5473.0,53.5383,53.6049,53.5383,53.5859,5473.0
2022-12-30 12:45:00,56.32,56.44,56.32,56.43,39110.0,53.5859,53.7001,53.5859,53.6906,39110.0
2022-12-30 12:50:00,56.44,56.47,56.42,56.42,27534.0,53.7001,53.7286,53.681,53.681,27534.0
2022-12-30 12:55:00,56.42,56.48,56.41,56.48,8000.0,53.681,53.7381,53.6715,53.7381,8000.0
2022-12-30 13:00:00,56.52,56.56,56.46,56.54,31272.0,53.7762,53.8142,53.7191,53.7952,31272.0
2022-12-30 13:05:00,56.53,56.54,56.5,56.54,3759.0,53.7857,53.7952,53.7572,53.7952,3759.0
2022-12-30 13:10:00,56.53,56.54,56.52,56.53,400.0,53.7857,53.7952,53.7762,53.7857,400.0
2022-12-30 13:15:00,56.52,56.52,56.46,56.47,15640.0,53.7762,53.7762,53.7191,53.7286,15640.0
2022-12-30 13:20:00,56.47,56.47,56.38,56.38,17448.0,53.7286,53.7286,53.643,53.643,17448.0
2022-12-30 13:25:00,56.35,56.42,56.34,56.42,39070.0,53.6144,53.681,53.6049,53.681,39070.0
2022-12-30 13:30:00,56.42,56.47,56.41,56.46,15343.0,53.681,53.7286,53.6715,53.7191,15343.0
2022-12-30 13:35:00,56.48,56.51,56.46,56.5,26996.0,53.7381,53.7667,53.7191,53.7572,26996.0
2022-12-30 13:40:00,56.49,56.51,56.47,56.48,14934.0,53.7476,53.7667,53.7286,53.7381,14934.0
2022-12-30 13:45:00,56.48,56.49,56.44,56.45,15408.0,53.7381,53.7476,53.7001,53.7096,15408.0
2022-12-30 13:50:00,56.45,56.47,56.44,56.47,2326.0,53.7096,53.7286,53.7001,53.7286,2326.0
2022-12-30 13:55:00,56.48,56.49,56.47,56.49,21829.0,53.7381,53.7476,53.7286,53.7476,21829.0
2022-12-30 14:00:00,56.48,56.53,56.48,56.48,19260.0,53.7381,53.7857,53.7381,53.7381,19260.0
2022-12-30 14:05:00,56.48,56.51,56.47,56.5,30685.0,53.7381,53.7667,53.7286,53.7572,30685.0
2022-12-30 14:10:00,56.5,56.52,56.48,56.51,5841.0,53.7572,53.7762,53.7381,53.7667,5841.0
2022-12-30 14:15:00,56.49,56.5,56.46,56.49,8845.0,53.7476,53.7572,53.7191,53.7476,8845.0
2022-12-30 14:20:00,56.49,56.49,56.47,56.49,5205.0,53.7476,53.7476,53.7286,53.7476,5205.0
2022-12-30 14:25:00,56.49,56.54,56.49,56.54,9013.0,53.7476,53.7952,53.7476,53.7952,9013.0
2022-12-30 14:30:00,56.52,56.55,56.52,56.54,11390.0,53.7762,53.8047,53.7762,53.7952,11390.0
2022-12-30 14:35:00,56.54,56.55,56.52,56.54,28920.0,53.7952,53.8047,53.7762,53.7952,28920.0
2022-12-30 14:40:00,56.55,56.55,56.52,56.53,2500.0,53.8047,53.8047,53.7762,53.7857,2500.0
2022-12-30 14:45:00,56.53,56.54,56.51,56.52,12140.0,53.7857,53.7952,53.7667,53.7762,12140.0
2022-12-30 14:50:00,56.53,56.56,56.52,56.53,14266.0,53.7857,53.8142,53.7762,53.7857,14266.0
2022-12-30 14:55:00,56.51,56.52,56.51,56.52,6385.0,53.7667,53.7762,53.7667,53.7762,6385.0
2022-12-30 15:00:00,56.52,56.57,56.52,56.56,16878.0,53.7762,53.8238,53.7762,53.8142,16878.0
2022-12-30 15:05:00,56.55,56.55,56.51,56.53,4600.0,53.8047,53.8047,53.7667,53.7857,4600.0
2022-12-30 15:10:00,56.54,56.62,56.54,56.62,16525.0,53.7952,53.8713,53.7952,53.8713,16525.0
2022-12-30 15:15:00,56.62,56.68,56.61,56.64,60797.0,53.8713,53.9284,53.8618,53.8904,60797.0
2022-12-30 15:20:00,56.64,56.66,56.6,56.6,34124.0,53.8904,53.9094,53.8523,53.8523,34124.0
2022-12-30 15:25:00,56.6,56.61,56.57,56.57,39587.0,53.8523,53.8618,53.8238,53.8238,39587.0
2022-12-30 15:30:00,56.58,56.67,56.58,56.65,57163.0,53.8333,53.9189,53.8333,53.8999,57163.0
2022-12-30 15:35:00,56.63,56.64,56.61,56.63,21827.0,53.8808,53.8904,53.8618,53.8808,21827.0
2022-12-30 15:40:00,56.63,56.63,56.6,56.61,15397.0,53.8808,53.8808,53.8523,53.8618,15397.0
2022-12-30 15:45:00,56.61,56.66,56.61,56.66,69234.0,53.8618,53.9094,53.8618,53.9094,69234.0
2022-12-30 15:50:00,56.66,56.7,56.66,56.7,76040.0,53.9094,53.9474,53.9094,53.9474,76040.0
2022-12-30 15:55:00,56.7,56.7,56.45,56.5,722487.0,53.9474,53.9474,53.7096,53.7572,722487.0
2023-01-03 09:30:00,55.88,56.09,55.85,56.02,142398.0,53.1673,53.3671,53.1387,53.3005,142398.0
2023-01-03 09:35:00,56.03,56.16,56.02,56.13,116212.0,53.31,53.4337,53.3005,53.4051,116212.0
2023-01-03 09:40:00,56.13,56.29,56.13,56.2,158653.0,53.4051,53.5573,53.4051,53.4717,158653.0
2023-01-03 09:45:00,56.21,56.21,55.93,55.96,183807.0,53.4812,53.4812,53.2148,53.2434,183807.0
2023-01-03 09:50:00,55.96,56.01,55.9,55.92,179441.0,53.2434,53.2909,53.1863,53.2053,179441.0
2023-01-03 09:55:00,55.92,55.92,55.71,55.71,96272.0,53.2053,53.2053,53.0055,53.0055,96272.0
2023-01-03 10:00:00,55.72,55.8,55.68,55.72,151082.0,53.015,53.0911,52.977,53.015,151082.0
2023-01-03 10:05:00,55.72,55.73,55.65,55.68,88692.0,53.015,53.0245,52.9484,52.977,88692.0
2023-01-03 10:10:00,55.67,55.67,55.54,55.59,51731.0,52.9674,52.9674,52.8438,52.8913,51731.0
2023-01-03 10:15:00,55.58,55.62,55.5,55.5,55027.0,52.8818,52.9199,52.8057,52.8057,55027.0
2023-01-03 10:20:00,55.51,55.57,55.5,55.56,71587.0,52.8152,52.8723,52.8057,52.8628,71587.0
2023-01-03 10:25:00,55.56,55.57,55.51,55.55,121694.0,52.8628,52.8723,52.8152,52.8533,121694.0
2023-01-03 10:30:00,55.54,55.54,55.47,55.51,80638.0,52.8438,52.8438,52.7772,52.8152,80638.0
2023-01-03 10:35:00,55.5,55.61,55.5,55.61,45339.0,52.8057,52.9104,52.8057,52.9104,45339.0
2023-01-03 10:40:00,55.61,55.67,55.61,55.64,54305.0,52.9104,52.9674,52.9104,52.9389,54305.0
2023-01-03 10:45:00,55.64,55.7,55.63,55.66,125519.0,52.9389,52.996,52.9294,52.9579,125519.0
2023-01-03 10:50:00,55.67,55.67,55.59,55.6,113656.0,52.9674,52.9674,52.8913,52.9008,113656.0
2023-01-03 10:55:00,55.59,55.71,55.59,55.71,124082.0,52.8913,53.0055,52.8913,53.0055,124082.0
2023-01-03 11:00:00,55.71,55.73,55.65,55.67,85593.0,53.0055,53.0245,52.9484,52.9674,85593.0
2023-01-03 11:05:00,55.67,55.67,55.57,55.57,54734.0,52.9674,52.9674,52.8723,52.8723,54734.0
2023-01-03 11:10:00,55.57,55.57,55.47,55.48,25416.0,52.8723,52.8723,52.7772,52.7867,25416.0
2023-01-03 11:15:00,55.48,55.52,55.46,55.5,10670.0,52.7867,52.8247,52.7676,52.8057,10670.0
2023-01-03 11:20:00,55.5,55.54,55.47,55.51,31356.0,52.8057,52.8438,52.7772,52.8152,31356.0
2023-01-03 11:25:00,55.51,55.53,55.48,55.53,46362.0,52.8152,52.8342,52.7867,52.8342,46362.0
2023-01-03 11:30:00,55.53,55.53,55.4,55.44,120240.0,52.8342,52.8342,52.7106,52.7486,120240.0
2023-01-03 11:35:00,55.44,55.47,55.42,55.47,33171.0,52.7486,52.7772,52.7296,52.7772,33171.0
2023-01-03 11:40:00,55.47,55.47,55.41,55.41,30779.0,52.7772,52.7772,52.7201,52.7201,30779.0
2023-01-03 11:45:00,55.41,55.43,55.37,55.41,31200.0,52.7201,52.7391,52.682,52.7201,31200.0
2023-01-03 11:50:00,55.41,55.42,55.38,55.39,27686.0,52.7201,52.7296,52.6915,52.701,27686.0
2023-01-03 11:55:00,55.4,55.4,55.35,55.39,166002.0,52.7106,52.7106,52.663,52.701,166002.0
2023-01-03 12:00:00,55.38,55.4,55.37,55.38,15602.0,52.6915,52.7106,52.682,52.6915,15602.0
2023-01-03 12:05:00,55.37,55.44,55.37,55.41,62467.0,52.682,52.7486,52.682,52.7201,62467.0
2023-01-03 12:10:00,55.41,55.43,55.4,55.43,23062.0,52.7201,52.7391,52.7106,52.7391,23062.0
2023-01-03 12:15:00,55.43,55.44,55.4,55.41,26046.0,52.7391,52.7486,52.7106,52.7201,26046.0
2023-01-03 12:20:00,55.41,55.44,55.35,55.36,30731.0,52.7201,52.7486,52.663,52.6725,30731.0
2023-01-03 12:25:00,55.37,55.39,55.35,55.35,25121.0,52.682,52.701,52.663,52.663,25121.0
2023-01-03 12:30:00,55.34,55.42,55.33,55.41,34338.0,52.6535,52.7296,52.644,52.7201,34338.0
2023-01-03 12:35:00,55.4,55.42,55.37,55.39,30231.0,52.7106,52.7296,52.682,52.701,30231.0
2023-01-03 12:40:00,55.39,55.39,55.29,55.31,59894.0,52.701,52.701,52.6059,52.6249,59894.0
2023-01-03 12:45:00,55.31,55.32,55.24,55.25,26117.0,52.6249,52.6344,52.5583,52.5678,26117.0
2023-01-03 12:50:00,55.25,55.25,55.22,55.24,34491.0,52.5678,52.5678,52.5393,52.5583,34491.0
2023-01-03 12:55:00,55.24,55.32,55.24,55.32,70257.0,52.5583,52.6344,52.5583,52.6344,70257.0
2023-01-03 13:00:00,55.31,55.34,55.29,55.33,65595.0,52.6249,52.6535,52.6059,52.644,65595.0
2023-01-03 13:05:00,55.33,55.33,55.3,55.31,26204.0,52.644,52.644,52.6154,52.6249,26204.0
2023-01-03 13:10:00,55.31,55.34,55.29,55.3,45439.0,52.6249,52.6535,52.6059,52.6154,45439.0
2023-01-03 13:15:00,55.29,55.3,55.27,55.28,23182.0,52.6059,52.6154,52.5869,52.5964,23182.0
2023-01-03 13:20:00,55.28,55.32,55.27,55.31,25833.0,52.5964,52.6344,52.5869,52.6249,25833.0
2023-01-03 13:25:00,55.32,55.4,55.31,55.38,55564.0,52.6344,52.7106,52.6249,52.6915,55564.0
2023-01-03 13:30:00,55.38,55.4,55.35,55.36,27152.0,52.6915,52.7106,52.663,52.6725,27152.0
2023-01-03 13:35:00,55.36,55.41,55.35,55.36,27368.0,52.6725,52.7201,52.663,52.6725,27368.0
2023-01-03 13:40:00,55.36,55.41,55.36,55.39,28972.0,52.6725,52.7201,52.6725,52.701,28972.0
2023-01-03 13:45:00,55.39,55.39,55.36,55.39,14991.0,52.701,52.701,52.6725,52.701,14991.0
2023-01-03 13:50:00,55.39,55.45,55.38,55.44,43344.0,52.701,52.7581,52.6915,52.7486,43344.0
2023-01-03 13:55:00,55.43,55.48,55.43,55.47,25827.0,52.7391,52.7867,52.7391,52.7772,25827.0
2023-01-03 14:00:00,55.47,55.49,55.43,55.44,11586.0,52.7772,52.7962,52.7391,52.7486,11586.0
2023-01-03 14:05:00,55.44,55.46,55.43,55.46,19229.0,52.7486,52.7676,52.7391,52.7676,19229.0
2023-01-03 14:10:00,55.45,55.46,55.42,55.45,56831.0,52.7581,52.7676,52.7296,52.7581,56831.0
2023-01-03 14:15:00,55.45,55.47,55.43,55.44,46295.0,52.7581,52.7772,52.7391,52.7486,46295.0
2023-01-03 14:20:00,55.44,55.47,55.43,55.44,34332.0,52.7486,52.7772,52.7391,52.7486,34332.0
2023-01-03 14:25:00,55.43,55.45,55.4,55.41,55127.0,52.7391,52.7581,52.7106,52.7201,55127.0
2023-01-03 14:30:00,55.41,55.42,55.33,55.34,30327.0,52.7201,52.7296,52.644,52.6535,30327.0
2023-01-03 14:35:00,55.34,55.37,55.34,55.36,29486.0,52.6535,52.682,52.6535,52.6725,29486.0
2023-01-03 14:40:00,55.36,55.43,55.34,55.42,46265.0,52.6725,52.7391,52.6535,52.7296,46265.0
2023-01-03 14:45:00,55.43,55.56,55.42,55.56,75480.0,52.7391,52.8628,52.7296,52.8628,75480.0
2023-01-03 14:50:00,55.56,55.56,55.43,55.48,113813.0,52.8628,52.8628,52.7391,52.7867,113813.0
2023-01-03 14:55:00,55.48,55.52,55.47,55.49,35280.0,52.7867,52.8247,52.7772,52.7962,35280.0
2023-01-03 15:00:00,55.5,55.55,55.48,55.48,24771.0,52.8057,52.8533,52.7867,52.7867,24771.0
2023-01-03 15:05:00,55.49,55.52,55.47,55.48,11093.0,52.7962,52.8247,52.7772,52.7867,11093.0
2023-01-03 15:10:00,55.48,55.54,55.47,55.53,27888.0,52.7867,52.8438,52.7772,52.8342,27888.0
2023-01-03 15:15:00,55.53,55.55,55.48,55.48,42205.0,52.8342,52.8533,52.7867,52.7867,42205.0
2023-01-03 15:20:00,55.48,55.48,55.42,55.43,31267.0,52.7867,52.7867,52.7296,52.7391,31267.0
2023-01-03 15:25:00,55.43,55.46,55.42,55.45,34092.0,52.7391,52.7676,52.7296,52.7581,34092.0
2023-01-03 15:30:00,55.45,55.51,55.44,55.51,38409.0,52.7581,52.8152,52.7486,52.8152,38409.0
2023-01-03 15:35:00,55.5,55.51,55.46,55.48,35062.0,52.8057,52.8152,52.7676,52.7867,35062.0
2023-01-03 15:40:00,55.48,55.5,55.44,55.45,35120.0,52.7867,52.8057,52.7486,52.7581,35120.0
2023-01-03 15:45:00,55.45,55.49,55.44,55.48,55259.0,52.7581,52.7962,52.7486,52.7867,55259.0
2023-01-03 15:50:00,55.47,55.52,55.41,55.44,175584.0,52.7772,52.8247,52.7201,52.7486,175584.0
2023-01-03 15:55:00,55.44,55.44,55.37,55.39,186400.0,52.7486,52.7486,52.682,52.701,186400.0
2023-01-04 09:30:00,57.14,57.24,57.05,57.11,181276.0,54.3661,54.4612,54.2805,54.3375,181276.0
2023-01-04 09:35:00,57.12,57.28,57.12,57.25,119934.0,54.3471,54.4993,54.3471,54.4707,119934.0
2023-01-04 09:40:00,57.27,57.36,57.2,57.22,174352.0,54.4898,54.5754,54.4232,54.4422,174352.0
2023-01-04 09:45:00,57.23,57.27,57.2,57.23,47806.0,54.4517,54.4898,54.4232,54.4517,47806.0
2023-01-04 09:50:00,57.23,57.27,57.22,57.26,47837.0,54.4517,54.4898,54.4422,54.4803,47837.0
2023-01-04 09:55:00,57.26,57.31,57.23,57.28,67022.0,54.4803,54.5278,54.4517,54.4993,67022.0
2023-01-04 10:00:00,57.27,57.34,57.03,57.05,85210.0,54.4898,54.5564,54.2614,54.2805,85210.0
2023-01-04 10:05:00,57.06,57.08,56.92,56.93,71873.0,54.29,54.309,54.1568,54.1663,71873.0
2023-01-04 10:10:00,56.94,56.94,56.83,56.91,87854.0,54.1758,54.1758,54.0711,54.1473,87854.0
2023-01-04 10:15:00,56.91,57.02,56.91,57.0,58730.0,54.1473,54.2519,54.1473,54.2329,58730.0
2023-01-04 10:20:00,57.01,57.04,56.91,56.96,20115.0,54.2424,54.2709,54.1473,54.1948,20115.0
2023-01-04 10:25:00,56.96,57.06,56.92,57.06,35705.0,54.1948,54.29,54.1568,54.29,35705.0
2023-01-04 10:30:00,57.07,57.08,56.99,57.04,66679.0,54.2995,54.309,54.2234,54.2709,66679.0
2023-01-04 10:35:00,57.03,57.06,57.01,57.01,57997.0,54.2614,54.29,54.2424,54.2424,57997.0
2023-01-04 10:40:00,57.02,57.12,56.98,57.12,34383.0,54.2519,54.3471,54.2139,54.3471,34383.0
2023-01-04 10:45:00,57.11,57.19,57.11,57.16,42951.0,54.3375,54.4137,54.3375,54.3851,42951.0
2023-01-04 10:50:00,57.17,57.17,57.11,57.16,49573.0,54.3946,54.3946,54.3375,54.3851,49573.0
2023-01-04 10:55:00,57.15,57.2,57.14,57.18,16051.0,54.3756,54.4232,54.3661,54.4041,16051.0
2023-01-04 11:00:00,57.2,57.2,57.14,57.16,26485.0,54.4232,54.4232,54.3661,54.3851,26485.0
2023-01-04 11:05:00,57.17,57.25,57.16,57.24,58799.0,54.3946,54.4707,54.3851,54.4612,58799.0
2023-01-04 11:10:00,57.24,57.28,57.22,57.26,44654.0,54.4612,54.4993,54.4422,54.4803,44654.0
2023-01-04 11:15:00,57.26,57.28,57.23,57.25,24428.0,54.4803,54.4993,54.4517,54.4707,24428.0
2023-01-04 11:20:00,57.25,57.29,57.25,57.27,28082.0,54.4707,54.5088,54.4707,54.4898,28082.0
2023-01-04 11:25:00,57.27,57.37,57.26,57.36,37913.0,54.4898,54.5849,54.4803,54.5754,37913.0
2023-01-04 11:30:00,57.36,57.44,57.36,57.41,41886.0,54.5754,54.6515,54.5754,54.623,41886.0
2023-01-04 11:35:00,57.41,57.44,57.41,57.44,30974.0,54.623,54.6515,54.623,54.6515,30974.0
2023-01-04 11:40:00,57.45,57.46,57.43,57.44,33916.0,54.661,54.6706,54.642,54.6515,33916.0
2023-01-04 11:45:00,57.43,57.47,57.4,57.46,38922.0,54.642,54.6801,54.6135,54.6706,38922.0
2023-01-04 11:50:00,57.46,57.52,57.45,57.51,159717.0,54.6706,54.7276,54.661,54.7181,159717.0
2023-01-04 11:55:00,57.51,57.56,57.5,57.51,67832.0,54.7181,54.7657,54.7086,54.7181,67832.0
2023-01-04 12:00:00,57.51,57.53,57.5,57.51,38319.0,54.7181,54.7372,54.7086,54.7181,38319.0
2023-01-04 12:05:00,57.51,57.54,57.48,57.52,41245.0,54.7181,54.7467,54.6896,54.7276,41245.0
2023-01-04 12:10:00,57.52,57.56,57.5,57.54,40992.0,54.7276,54.7657,54.7086,54.7467,40992.0
2023-01-04 12:15:00,57.54,57.58,57.53,57.56,33274.0,54.7467,54.7847,54.7372,54.7657,33274.0
2023-01-04 12:20:00,57.57,57.59,57.55,57.58,41286.0,54.7752,54.7942,54.7562,54.7847,41286.0
2023-01-04 12:25:00,57.58,57.6,57.56,57.6,21774.0,54.7847,54.8038,54.7657,54.8038,21774.0
2023-01-04 12:30:00,57.6,57.63,57.59,57.63,36528.0,54.8038,54.8323,54.7942,54.8323,36528.0
2023-01-04 12:35:00,57.63,57.66,57.62,57.66,20714.0,54.8323,54.8608,54.8228,54.8608,20714.0
2023-01-04 12:40:00,57.67,57.69,57.66,57.69,28020.0,54.8704,54.8894,54.8608,54.8894,28020.0
2023-01-04 12:45:00,57.69,57.71,57.68,57.69,22819.0,54.8894,54.9084,54.8799,54.8894,22819.0
2023-01-04 12:50:00,57.69,57.69,57.62,57.63,53764.0,54.8894,54.8894,54.8228,54.8323,53764.0
2023-01-04 12:55:00,57.63,57.63,57.47,57.48,60596.0,54.8323,54.8323,54.6801,54.6896,60596.0
2023-01-04 13:00:00,57.47,57.48,57.37,57.45,22373.0,54.6801,54.6896,54.5849,54.661,22373.0
2023-01-04 13:05:00,57.44,57.5,57.42,57.48,65055.0,54.6515,54.7086,54.6325,54.6896,65055.0
2023-01-04 13:10:00,57.48,57.53,57.48,57.52,19255.0,54.6896,54.7372,54.6896,54.7276,19255.0
2023-01-04 13:15:00,57.52,57.6,57.51,57.6,27521.0,54.7276,54.8038,54.7181,54.8038,27521.0
2023-01-04 13:20:00,57.59,57.63,57.58,57.62,43649.0,54.7942,54.8323,54.7847,54.8228,43649.0
2023-01-04 13:25:00,57.62,57.62,57.58,57.59,50246.0,54.8228,54.8228,54.7847,54.7942,50246.0
2023-01-04 13:30:00,57.59,57.61,57.56,57.58,81698.0,54.7942,54.8133,54.7657,54.7847,81698.0
2023-01-04 13:35:00,57.57,57.61,57.56,57.61,18166.0,54.7752,54.8133,54.7657,54.8133,18166.0
2023-01-04 13:40:00,57.61,57.61,57.52,57.53,22719.0,54.8133,54.8133,54.7276,54.7372,22719.0
2023-01-04 13:45:00,57.53,57.55,57.49,57.55,64406.0,54.7372,54.7562,54.6991,54.7562,64406.0
2023-01-04 13:50:00,57.54,57.57,57.53,57.56,21816.0,54.7467,54.7752,54.7372,54.7657,21816.0
2023-01-04 13:55:00,57.55,57.55,57.45,57.46,56294.0,54.7562,54.7562,54.661,54.6706,56294.0
2023-01-04 14:00:00,57.43,57.58,57.32,57.4,69897.0,54.642,54.7847,54.5373,54.6135,69897.0
2023-01-04 14:05:00,57.39,57.5,57.39,57.39,28738.0,54.6039,54.7086,54.6039,54.6039,28738.0
2023-01-04 14:10:00,57.4,57.46,57.36,57.45,30011.0,54.6135,54.6706,54.5754,54.661,30011.0
2023-01-04 14:15:00,57.45,57.58,57.45,57.56,51567.0,54.661,54.7847,54.661,54.7657,51567.0
2023-01-04 14:20:00,57.55,57.57,57.44,57.47,40372.0,54.7562,54.7752,54.6515,54.6801,40372.0
2023-01-04 14:25:00,57.47,57.47,57.29,57.3,32019.0,54.6801,54.6801,54.5088,54.5183,32019.0
2023-01-04 14:30:00,57.29,57.36,57.28,57.36,24435.0,54.5088,54.5754,54.4993,54.5754,24435.0
2023-01-04 14:35:00,57.37,57.42,57.36,57.41,21705.0,54.5849,54.6325,54.5754,54.623,21705.0
2023-01-04 14:40:00,57.4,57.48,57.38,57.42,29168.0,54.6135,54.6896,54.5944,54.6325,29168.0
2023-01-04 14:45:00,57.43,57.47,57.41,57.44,54952.0,54.642,54.6801,54.623,54.6515,54952.0
2023-01-04 14:50:00,57.43,57.47,57.41,57.46,21967.0,54.642,54.6801,54.623,54.6706,21967.0
2023-01-04 14:55:00,57.46,57.58,57.45,57.57,47049.0,54.6706,54.7847,54.661,54.7752,47049.0
2023-01-04 15:00:00,57.57,57.63,57.56,57.62,28390.0,54.7752,54.8323,54.7657,54.8228,28390.0
2023-01-04 15:05:00,57.62,57.63,57.53,57.57,25674.0,54.8228,54.8323,54.7372,54.7752,25674.0
2023-01-04 15:10:00,57.56,57.57,57.51,57.55,28531.0,54.7657,54.7752,54.7181,54.7562,28531.0
2023-01-04 15:15:00,57.55,57.59,57.55,57.56,24353.0,54.7562,54.7942,54.7562,54.7657,24353.0
2023-01-04 15:20:00,57.56,57.58,57.5,57.53,23721.0,54.7657,54.7847,54.7086,54.7372,23721.0
2023-01-04 15:25:00,57.53,57.57,57.53,57.54,37474.0,54.7372,54.7752,54.7372,54.7467,37474.0
2023-01-04 15:30:00,57.53,57.55,57.51,57.52,34171.0,54.7372,54.7562,54.7181,54.7276,34171.0
2023-01-04 15:35:00,57.52,57.52,57.46,57.48,28827.0,54.7276,54.7276,54.6706,54.6896,28827.0
2023-01-04 15:40:00,57.48,57.48,57.44,57.46,126311.0,54.6896,54.6896,54.6515,54.6706,126311.0
2023-01-04 15:45:00,57.45,57.53,57.44,57.53,147422.0,54.661,54.7372,54.6515,54.7372,147422.0
2023-01-04 15:50:00,57.54,57.6,57.53,57.6,324792.0,54.7467,54.8038,54.7372,54.8038,324792.0
2023-01-04 15:55:00,57.6,57.66,57.58,57.59,393112.0,54.8038,54.8608,54.7847,54.7942,393112.0
2023-01-05 09:30:00,56.87,56.97,56.83,56.91,73222.0,54.1092,54.2043,54.0711,54.1473,73222.0
2023-01-05 09:35:00,56.9,56.95,56.87,56.87,44852.0,54.1377,54.1853,54.1092,54.1092,44852.0
2023-01-05 09:40:00,56.86,56.88,56.8,56.88,30651.0,54.0997,54.1187,54.0426,54.1187,30651.0
2023-01-05 09:45:00,56.87,56.87,56.78,56.81,66596.0,54.1092,54.1092,54.0236,54.0521,66596.0
2023-01-05 09:50:00,56.82,56.9,56.82,56.88,30012.0,54.0616,54.1377,54.0616,54.1187,30012.0
2023-01-05 09:55:00,56.88,56.93,56.87,56.91,26137.0,54.1187,54.1663,54.1092,54.1473,26137.0
2023-01-05 10:00:00,56.9,56.95,56.87,56.92,45221.0,54.1377,54.1853,54.1092,54.1568,45221.0
2023-01-05 10:05:00,56.92,57.02,56.85,56.93,161574.0,54.1568,54.2519,54.0902,54.1663,161574.0
2023-01-05 10:10:00,56.92,57.02,56.87,57.01,45210.0,54.1568,54.2519,54.1092,54.2424,45210.0
2023-01-05 10:15:00,57.01,57.01,56.91,56.94,35031.0,54.2424,54.2424,54.1473,54.1758,35031.0
2023-01-05 10:20:00,56.96,56.96,56.85,56.87,19395.0,54.1948,54.1948,54.0902,54.1092,19395.0
2023-01-05 10:25:00,56.88,56.94,56.86,56.94,9491.0,54.1187,54.1758,54.0997,54.1758,9491.0
2023-01-05 10:30:00,56.94,56.96,56.86,56.87,13208.0,54.1758,54.1948,54.0997,54.1092,13208.0
2023-01-05 10:35:00,56.87,56.88,56.81,56.86,7239.0,54.1092,54.1187,54.0521,54.0997,7239.0
2023-01-05 10:40:00,56.85,56.94,56.83,56.93,9483.0,54.0902,54.1758,54.0711,54.1663,9483.0
2023-01-05 10:45:00,56.93,56.97,56.89,56.89,25443.0,54.1663,54.2043,54.1282,54.1282,25443.0
2023-01-05 10:50:00,56.89,56.89,56.82,56.82,13921.0,54.1282,54.1282,54.0616,54.0616,13921.0
2023-01-05 10:55:00,56.83,56.84,56.78,56.78,12352.0,54.0711,54.0806,54.0236,54.0236,12352.0
2023-01-05 11:00:00,56.78,56.81,56.76,56.81,14344.0,54.0236,54.0521,54.0045,54.0521,14344.0
2023-01-05 11:05:00,56.83,56.84,56.8,56.82,16847.0,54.0711,54.0806,54.0426,54.0616,16847.0
2023-01-05 11:10:00,56.83,56.85,56.8,56.81,18453.0,54.0711,54.0902,54.0426,54.0521,18453.0
2023-01-05 11:15:00,56.83,56.86,56.81,56.82,46926.0,54.0711,54.0997,54.0521,54.0616,46926.0
2023-01-05 11:20:00,56.81,56.83,56.72,56.72,8540.0,54.0521,54.0711,53.9665,53.9665,8540.0
2023-01-05 11:25:00,56.73,56.75,56.69,56.75,32686.0,53.976,53.995,53.9379,53.995,32686.0
2023-01-05 11:30:00,56.75,56.8,56.75,56.77,14569.0,53.995,54.0426,53.995,54.014,14569.0
2023-01-05 11:35:00,56.77,56.8,56.75,56.77,18927.0,54.014,54.0426,53.995,54.014,18927.0
2023-01-05 11:40:00,56.77,56.8,56.75,56.8,14092.0,54.014,54.0426,53.995,54.0426,14092.0
2023-01-05 11:45:00,56.8,56.83,56.79,56.83,10766.0,54.0426,54.0711,54.0331,54.0711,10766.0
2023-01-05 11:50:00,56.83,56.83,56.79,56.8,5705.0,54.0711,54.0711,54.0331,54.0426,5705.0
2023-01-05 11:55:00,56.79,56.8,56.75,56.77,4800.0,54.0331,54.0426,53.995,54.014,4800.0
2023-01-05 12:00:00,56.77,56.81,56.77,56.8,5048.0,54.014,54.0521,54.014,54.0426,5048.0
2023-01-05 12:05:00,56.79,56.88,56.78,56.88,10431.0,54.0331,54.1187,54.0236,54.1187,10431.0
2023-01-05 12:10:00,56.88,56.88,56.83,56.85,8501.0,54.1187,54.1187,54.0711,54.0902,8501.0
2023-01-05 12:15:00,56.84,56.88,56.8,56.81,9948.0,54.0806,54.1187,54.0426,54.0521,9948.0
2023-01-05 12:20:00,56.82,56.88,56.82,56.88,11005.0,54.0616,54.1187,54.0616,54.1187,11005.0
2023-01-05 12:25:00,56.88,56.9,56.87,56.88,11568.0,54.1187,54.1377,54.1092,54.1187,11568.0
2023-01-05 12:30:00,56.87,56.91,56.86,56.9,11979.0,54.1092,54.1473,54.0997,54.1377,11979.0
2023-01-05 12:35:00,56.89,56.9,56.85,56.86,17795.0,54.1282,54.1377,54.0902,54.0997,17795.0
2023-01-05 12:40:00,56.86,56.87,56.82,56.84,4167.0,54.0997,54.1092,54.0616,54.0806,4167.0
2023-01-05 12:45:00,56.84,56.86,56.84,56.86,2898.0,54.0806,54.0997,54.0806,54.0997,2898.0
2023-01-05 12:50:00,56.86,56.87,56.84,56.84,4282.0,54.0997,54.1092,54.0806,54.0806,4282.0
2023-01-05 12:55:00,56.83,56.84,56.81,56.83,7500.0,54.0711,54.0806,54.0521,54.0711,7500.0
2023-01-05 13:00:00,56.83,56.83,56.8,56.82,18718.0,54.0711,54.0711,54.0426,54.0616,18718.0
2023-01-05 13:05:00,56.82,56.87,56.81,56.86,4459.0,54.0616,54.1092,54.0521,54.0997,4459.0
2023-01-05 13:10:00,56.85,56.86,56.81,56.82,7957.0,54.0902,54.0997,54.0521,54.0616,7957.0
2023-01-05 13:15:00,56.82,56.84,56.81,56.83,14071.0,54.0616,54.0806,54.0521,54.0711,14071.0
2023-01-05 13:20:00,56.83,57.04,56.82,57.02,95815.0,54.0711,54.2709,54.0616,54.2519,95815.0
2023-01-05 13:25:00,57.02,57.11,56.99,57.07,32091.0,54.2519,54.3375,54.2234,54.2995,32091.0
2023-01-05 13:30:00,57.06,57.1,57.03,57.09,16774.0,54.29,54.328,54.2614,54.3185,16774.0
2023-01-05 13:35:00,57.1,57.11,57.06,57.08,6056.0,54.328,54.3375,54.29,54.309,6056.0
2023-01-05 13:40:00,57.08,57.09,57.03,57.04,8795.0,54.309,54.3185,54.2614,54.2709,8795.0
2023-01-05 13:45:00,57.05,57.07,57.03,57.06,6029.0,54.2805,54.2995,54.2614,54.29,6029.0
2023-01-05 13:50:00,57.05,57.08,57.04,57.08,4914.0,54.2805,54.309,54.2709,54.309,4914.0
2023-01-05 13:55:00,57.07,57.08,57.04,57.05,4916.0,54.2995,54.309,54.2709,54.2805,4916.0
2023-01-05 14:00:00,57.06,57.1,57.04,57.08,14951.0,54.29,54.328,54.2709,54.309,14951.0
2023-01-05 14:05:00,57.08,57.09,57.06,57.09,5808.0,54.309,54.3185,54.29,54.3185,5808.0
2023-01-05 14:10:00,57.09,57.09,57.02,57.02,19492.0,54.3185,54.3185,54.2519,54.2519,19492.0
2023-01-05 14:15:00,57.03,57.04,57.02,57.03,6240.0,54.2614,54.2709,54.2519,54.2614,6240.0
2023-01-05 14:20:00,57.03,57.03,57.0,57.01,6951.0,54.2614,54.2614,54.2329,54.2424,6951.0
2023-01-05 14:25:00,57.01,57.01,56.98,56.98,13586.0,54.2424,54.2424,54.2139,54.2139,13586.0
2023-01-05 14:30:00,56.98,57.0,56.98,56.99,14984.0,54.2139,54.2329,54.2139,54.2234,14984.0
2023-01-05 14:35:00,57.0,57.04,56.98,57.02,34661.0,54.2329,54.2709,54.2139,54.2519,34661.0
2023-01-05 14:40:00,57.02,57.02,56.99,57.0,8397.0,54.2519,54.2519,54.2234,54.2329,8397.0
2023-01-05 14:45:00,57.0,57.06,57.0,57.04,10471.0,54.2329,54.29,54.2329,54.2709,10471.0
2023-01-05 14:50:00,57.04,57.05,57.03,57.05,8549.0,54.2709,54.2805,54.2614,54.2805,8549.0
2023-01-05 14:55:00,57.05,57.05,56.99,57.0,12107.0,54.2805,54.2805,54.2234,54.2329,12107.0
2023-01-05 15:00:00,56.99,57.02,56.97,57.02,45831.0,54.2234,54.2519,54.2043,54.2519,45831.0
2023-01-05 15:05:00,57.02,57.02,56.98,57.0,18347.0,54.2519,54.2519,54.2139,54.2329,18347.0
2023-01-05 15:10:00,57.0,57.0,56.96,57.0,22985.0,54.2329,54.2329,54.1948,54.2329,22985.0
2023-01-05 15:15:00,57.0,57.02,56.98,56.98,19452.0,54.2329,54.2519,54.2139,54.2139,19452.0
2023-01-05 15:20:00,56.98,57.0,56.97,56.98,10689.0,54.2139,54.2329,54.2043,54.2139,10689.0
2023-01-05 15:25:00,56.98,56.98,56.94,56.95,28937.0,54.2139,54.2139,54.1758,54.1853,28937.0
2023-01-05 15:30:00,56.95,56.95,56.92,56.94,12214.0,54.1853,54.1853,54.1568,54.1758,12214.0
2023-01-05 15:35:00,56.95,56.98,56.95,56.98,24743.0,54.1853,54.2139,54.1853,54.2139,24743.0
2023-01-05 15:40:00,56.97,56.98,56.94,56.96,40839.0,54.2043,54.2139,54.1758,54.1948,40839.0
2023-01-05 15:45:00,56.97,57.01,56.97,56.98,76760.0,54.2043,54.2424,54.2043,54.2139,76760.0
2023-01-05 15:50:00,56.98,57.01,56.98,56.98,195258.0,54.2139,54.2424,54.2139,54.2139,195258.0
2023-01-05 15:55:00,56.98,57.02,56.98,56.99,145615.0,54.2139,54.2519,54.2139,54.2234,145615.0
2023-01-06 09:30:00,58.74,58.87,58.6,58.87,154313.0,55.8884,56.0121,55.7552,56.0121,154313.0
2023-01-06 09:35:00,58.86,58.88,58.61,58.62,198160.0,56.0026,56.0216,55.7647,55.7742,198160.0
2023-01-06 09:40:00,58.63,58.63,58.39,58.41,104589.0,55.7838,55.7838,55.5554,55.5744,104589.0
2023-01-06 09:45:00,58.39,58.4,58.32,58.39,182286.0,55.5554,55.5649,55.4888,55.5554,182286.0
2023-01-06 09:50:00,58.38,58.5,58.38,58.48,31376.0,55.5459,55.6601,55.5459,55.641,31376.0
2023-01-06 09:55:00,58.49,58.55,58.46,58.47,20049.0,55.6505,55.7076,55.622,55.6315,20049.0
2023-01-06 10:00:00,58.47,58.71,58.47,58.62,171035.0,55.6315,55.8599,55.6315,55.7742,171035.0
2023-01-06 10:05:00,58.63,58.79,58.63,58.73,275380.0,55.7838,55.936,55.7838,55.8789,275380.0
2023-01-06 10:10:00,58.74,58.88,58.73,58.83,145839.0,55.8884,56.0216,55.8789,55.974,145839.0
2023-01-06 10:15:00,58.83,59.07,58.83,59.06,37911.0,55.974,56.2024,55.974,56.1929,37911.0
2023-01-06 10:20:00,59.06,59.11,58.99,59.1,359589.0,56.1929,56.2405,56.1263,56.2309,359589.0
2023-01-06 10:25:00,59.11,59.11,58.98,58.99,109248.0,56.2405,56.2405,56.1168,56.1263,109248.0
2023-01-06 10:30:00,58.98,59.06,58.97,59.05,70743.0,56.1168,56.1929,56.1072,56.1834,70743.0
2023-01-06 10:35:00,59.07,59.2,59.04,59.19,123191.0,56.2024,56.3261,56.1738,56.3166,123191.0
2023-01-06 10:40:00,59.19,59.29,59.18,59.18,79913.0,56.3166,56.4117,56.3071,56.3071,79913.0
2023-01-06 10:45:00,59.19,59.28,59.18,59.28,53901.0,56.3166,56.4022,56.3071,56.4022,53901.0
2023-01-06 10:50:00,59.29,59.3,59.27,59.29,20525.0,56.4117,56.4212,56.3927,56.4117,20525.0
2023-01-06 10:55:00,59.28,59.3,59.23,59.24,22663.0,56.4022,56.4212,56.3546,56.3641,22663.0
2023-01-06 11:00:00,59.24,59.27,59.22,59.27,17930.0,56.3641,56.3927,56.3451,56.3927,17930.0
2023-01-06 11:05:00,59.28,59.32,59.26,59.3,41877.0,56.4022,56.4403,56.3832,56.4212,41877.0
2023-01-06 11:10:00,59.3,59.35,59.29,59.3,23569.0,56.4212,56.4688,56.4117,56.4212,23569.0
2023-01-06 11:15:00,59.3,59.31,59.26,59.29,26778.0,56.4212,56.4307,56.3832,56.4117,26778.0
2023-01-06 11:20:00,59.3,59.38,59.3,59.38,14167.0,56.4212,56.4973,56.4212,56.4973,14167.0
2023-01-06 11:25:00,59.38,59.43,59.36,59.4,34521.0,56.4973,56.5449,56.4783,56.5164,34521.0
2023-01-06 11:30:00,59.4,59.45,59.36,59.43,67579.0,56.5164,56.5639,56.4783,56.5449,67579.0
2023-01-06 11:35:00,59.43,59.47,59.41,59.46,46343.0,56.5449,56.583,56.5259,56.5735,46343.0
2023-01-06 11:40:00,59.47,59.52,59.46,59.49,37922.0,56.583,56.6305,56.5735,56.602,37922.0
2023-01-06 11:45:00,59.5,59.56,59.49,59.53,11715.0,56.6115,56.6686,56.602,56.6401,11715.0
2023-01-06 11:50:00,59.53,59.61,59.53,59.59,28852.0,56.6401,56.7162,56.6401,56.6971,28852.0
2023-01-06 11:55:00,59.57,59.62,59.56,59.56,35484.0,56.6781,56.7257,56.6686,56.6686,35484.0
2023-01-06 12:00:00,59.56,59.63,59.56,59.63,44229.0,56.6686,56.7352,56.6686,56.7352,44229.0
2023-01-06 12:05:00,59.63,59.64,59.61,59.62,21279.0,56.7352,56.7447,56.7162,56.7257,21279.0
2023-01-06 12:10:00,59.62,59.68,59.61,59.62,11345.0,56.7257,56.7828,56.7162,56.7257,11345.0
2023-01-06 12:15:00,59.62,59.62,59.57,59.6,14254.0,56.7257,56.7257,56.6781,56.7067,14254.0
2023-01-06 12:20:00,59.6,59.61,59.54,59.55,24797.0,56.7067,56.7162,56.6496,56.6591,24797.0
2023-01-06 12:25:00,59.55,59.59,59.55,59.59,17217.0,56.6591,56.6971,56.6591,56.6971,17217.0
2023-01-06 12:30:00,59.59,59.62,59.58,59.6,4909.0,56.6971,56.7257,56.6876,56.7067,4909.0
2023-01-06 12:35:00,59.6,59.61,59.58,59.59,12541.0,56.7067,56.7162,56.6876,56.6971,12541.0
2023-01-06 12:40:00,59.58,59.59,59.54,59.57,26303.0,56.6876,56.6971,56.6496,56.6781,26303.0
2023-01-06 12:45:00,59.58,59.62,59.58,59.61,9285.0,56.6876,56.7257,56.6876,56.7162,9285.0
2023-01-06 12:50:00,59.61,59.61,59.56,59.58,14001.0,56.7162,56.7162,56.6686,56.6876,14001.0
2023-01-06 12:55:00,59.57,59.59,59.56,59.59,13455.0,56.6781,56.6971,56.6686,56.6971,13455.0
2023-01-06 13:00:00,59.59,59.61,59.57,59.59,19829.0,56.6971,56.7162,56.6781,56.6971,19829.0
2023-01-06 13:05:00,59.62,59.63,59.6,59.62,6266.0,56.7257,56.7352,56.7067,56.7257,6266.0
2023-01-06 13:10:00,59.61,59.65,59.6,59.63,11102.0,56.7162,56.7542,56.7067,56.7352,11102.0
2023-01-06 13:15:00,59.63,59.63,59.6,59.61,13591.0,56.7352,56.7352,56.7067,56.7162,13591.0
2023-01-06 13:20:00,59.61,59.63,59.6,59.62,15786.0,56.7162,56.7352,56.7067,56.7257,15786.0
2023-01-06 13:25:00,59.62,59.66,59.61,59.65,18950.0,56.7257,56.7637,56.7162,56.7542,18950.0
2023-01-06 13:30:00,59.66,59.69,59.65,59.69,6996.0,56.7637,56.7923,56.7542,56.7923,6996.0
2023-01-06 13:35:00,59.68,59.72,59.66,59.72,12709.0,56.7828,56.8208,56.7637,56.8208,12709.0
2023-01-06 13:40:00,59.72,59.75,59.72,59.73,16594.0,56.8208,56.8494,56.8208,56.8304,16594.0
2023-01-06 13:45:00,59.73,59.74,59.71,59.72,6272.0,56.8304,56.8399,56.8113,56.8208,6272.0
2023-01-06 13:50:00,59.73,59.74,59.71,59.74,13840.0,56.8304,56.8399,56.8113,56.8399,13840.0
2023-01-06 13:55:00,59.74,59.79,59.74,59.78,24497.0,56.8399,56.8874,56.8399,56.8779,24497.0
2023-01-06 14:00:00,59.8,59.81,59.77,59.81,31174.0,56.897,56.9065,56.8684,56.9065,31174.0
2023-01-06 14:05:00,59.8,59.81,59.78,59.8,50623.0,56.897,56.9065,56.8779,56.897,50623.0
2023-01-06 14:10:00,59.8,59.83,59.79,59.82,72493.0,56.897,56.9255,56.8874,56.916,72493.0
2023-01-06 14:15:00,59.82,59.86,59.82,59.86,14883.0,56.916,56.954,56.916,56.954,14883.0
2023-01-06 14:20:00,59.86,59.9,59.86,59.9,13124.0,56.954,56.9921,56.954,56.9921,13124.0
2023-01-06 14:25:00,59.9,59.91,59.85,59.85,26268.0,56.9921,57.0016,56.9445,56.9445,26268.0
2023-01-06 14:30:00,59.85,59.86,59.83,59.86,25941.0,56.9445,56.954,56.9255,56.954,25941.0
2023-01-06 14:35:00,59.85,59.87,59.83,59.86,9110.0,56.9445,56.9636,56.9255,56.954,9110.0
2023-01-06 14:40:00,59.84,59.87,59.84,59.86,6403.0,56.935,56.9636,56.935,56.954,6403.0
2023-01-06 14:45:00,59.86,59.86,59.81,59.86,44513.0,56.954,56.954,56.9065,56.954,44513.0
2023-01-06 14:50:00,59.85,59.9,59.85,59.89,30210.0,56.9445,56.9921,56.9445,56.9826,30210.0
2023-01-06 14:55:00,59.9,59.9,59.88,59.89,8803.0,56.9921,56.9921,56.9731,56.9826,8803.0
2023-01-06 15:00:00,59.89,59.93,59.88,59.91,24696.0,56.9826,57.0206,56.9731,57.0016,24696.0
2023-01-06 15:05:00,59.9,59.93,59.89,59.92,8310.0,56.9921,57.0206,56.9826,57.0111,8310.0
2023-01-06 15:10:00,59.92,59.92,59.89,59.91,9692.0,57.0111,57.0111,56.9826,57.0016,9692.0
2023-01-06 15:15:00,59.92,59.95,59.89,59.9,51552.0,57.0111,57.0397,56.9826,56.9921,51552.0
2023-01-06 15:20:00,59.89,59.9,59.84,59.85,56542.0,56.9826,56.9921,56.935,56.9445,56542.0
2023-01-06 15:25:00,59.86,59.86,59.82,59.84,81789.0,56.954,56.954,56.916,56.935,81789.0
2023-01-06 15:30:00,59.84,59.91,59.83,59.91,237537.0,56.935,57.0016,56.9255,57.0016,237537.0
2023-01-06 15:35:00,59.91,59.91,59.88,59.91,38929.0,57.0016,57.0016,56.9731,57.0016,38929.0
2023-01-06 15:40:00,59.91,59.93,59.91,59.93,22380.0,57.0016,57.0206,57.0016,57.0206,22380.0
2023-01-06 15:45:00,59.92,59.94,59.92,59.93,87306.0,57.0111,57.0302,57.0111,57.0206,87306.0
2023-01-06 15:50:00,59.92,59.92,59.86,59.86,134839.0,57.0111,57.0111,56.954,56.954,134839.0
2023-01-06 15:55:00,59.87,59.91,59.86,59.9,254395.0,56.9636,57.0016,56.954,56.9921,254395.0
2023-01-09 09:30:00,61.33,61.35,61.2,61.23,163395.0,58.3527,58.3717,58.229,58.2575,163395.0
2023-01-09 09:35:00,61.23,61.28,61.18,61.28,181816.0,58.2575,58.3051,58.21,58.3051,181816.0
2023-01-09 09:40:00,61.28,61.4,61.27,61.39,71335.0,58.3051,58.4193,58.2956,58.4098,71335.0
2023-01-09 09:45:00,61.4,61.52,61.39,61.52,119097.0,58.4193,58.5335,58.4098,58.5335,119097.0
2023-01-09 09:50:00,61.53,61.57,61.52,61.56,37436.0,58.543,58.581,58.5335,58.5715,37436.0
2023-01-09 09:55:00,61.56,61.57,61.5,61.52,60280.0,58.5715,58.581,58.5144,58.5335,60280.0
2023-01-09 10:00:00,61.52,61.58,61.47,61.54,74604.0,58.5335,58.5905,58.4859,58.5525,74604.0
2023-01-09 10:05:00,61.54,61.54,61.43,61.46,54646.0,58.5525,58.5525,58.4478,58.4764,54646.0
2023-01-09 10:10:00,61.46,61.47,61.37,61.43,49897.0,58.4764,58.4859,58.3907,58.4478,49897.0
2023-01-09 10:15:00,61.43,61.54,61.42,61.54,26111.0,58.4478,58.5525,58.4383,58.5525,26111.0
2023-01-09 10:20:00,61.53,61.57,61.51,61.51,62953.0,58.543,58.581,58.5239,58.5239,62953.0
2023-01-09 10:25:00,61.52,61.54,61.49,61.52,47199.0,58.5335,58.5525,58.5049,58.5335,47199.0
2023-01-09 10:30:00,61.52,61.6,61.51,61.6,45959.0,58.5335,58.6096,58.5239,58.6096,45959.0
2023-01-09 10:35:00,61.6,61.68,61.59,61.67,44330.0,58.6096,58.6857,58.6001,58.6762,44330.0
2023-01-09 10:40:00,61.67,61.7,61.66,61.69,15903.0,58.6762,58.7047,58.6667,58.6952,15903.0
2023-01-09 10:45:00,61.7,61.75,61.69,61.75,22756.0,58.7047,58.7523,58.6952,58.7523,22756.0
2023-01-09 10:50:00,61.76,61.77,61.73,61.76,38296.0,58.7618,58.7713,58.7333,58.7618,38296.0
2023-01-09 10:55:00,61.75,61.78,61.73,61.74,27618.0,58.7523,58.7808,58.7333,58.7428,27618.0
2023-01-09 11:00:00,61.73,61.81,61.73,61.78,23659.0,58.7333,58.8094,58.7333,58.7808,23659.0
2023-01-09 11:05:00,61.78,61.82,61.77,61.79,22306.0,58.7808,58.8189,58.7713,58.7903,22306.0
2023-01-09 11:10:00,61.8,61.83,61.79,61.83,22597.0,58.7999,58.8284,58.7903,58.8284,22597.0
2023-01-09 11:15:00,61.83,61.84,61.8,61.8,15243.0,58.8284,58.8379,58.7999,58.7999,15243.0
2023-01-09 11:20:00,61.82,61.84,61.77,61.84,16739.0,58.8189,58.8379,58.7713,58.8379,16739.0
2023-01-09 11:25:00,61.83,61.88,61.83,61.87,33699.0,58.8284,58.876,58.8284,58.8665,33699.0
2023-01-09 11:30:00,61.87,61.87,61.81,61.81,48417.0,58.8665,58.8665,58.8094,58.8094,48417.0
2023-01-09 11:35:00,61.82,61.85,61.76,61.8,415862.0,58.8189,58.8474,58.7618,58.7999,415862.0
2023-01-09 11:40:00,61.8,61.81,61.71,61.75,44195.0,58.7999,58.8094,58.7142,58.7523,44195.0
2023-01-09 11:45:00,61.75,61.77,61.75,61.77,26024.0,58.7523,58.7713,58.7523,58.7713,26024.0
2023-01-09 11:50:00,61.77,61.8,61.74,61.79,27045.0,58.7713,58.7999,58.7428,58.7903,27045.0
2023-01-09 11:55:00,61.79,61.8,61.75,61.8,23095.0,58.7903,58.7999,58.7523,58.7999,23095.0
2023-01-09 12:00:00,61.8,61.8,61.69,61.73,27770.0,58.7999,58.7999,58.6952,58.7333,27770.0
2023-01-09 12:05:00,61.73,61.74,61.66,61.69,14095.0,58.7333,58.7428,58.6667,58.6952,14095.0
2023-01-09 12:10:00,61.71,61.73,61.69,61.71,10225.0,58.7142,58.7333,58.6952,58.7142,10225.0
2023-01-09 12:15:00,61.7,61.71,61.64,61.65,19334.0,58.7047,58.7142,58.6476,58.6571,19334.0
2023-01-09 12:20:00,61.64,61.67,61.63,61.64,15604.0,58.6476,58.6762,58.6381,58.6476,15604.0
2023-01-09 12:25:00,61.65,61.66,61.62,61.66,23111.0,58.6571,58.6667,58.6286,58.6667,23111.0
2023-01-09 12:30:00,61.66,61.67,61.63,61.63,10004.0,58.6667,58.6762,58.6381,58.6381,10004.0
2023-01-09 12:35:00,61.63,61.63,61.56,61.57,36068.0,58.6381,58.6381,58.5715,58.581,36068.0
2023-01-09 12:40:00,61.57,61.57,61.53,61.54,9162.0,58.581,58.581,58.543,58.5525,9162.0
2023-01-09 12:45:00,61.53,61.57,61.53,61.55,9755.0,58.543,58.581,58.543,58.562,9755.0
2023-01-09 12:50:00,61.55,61.58,61.55,61.57,9266.0,58.562,58.5905,58.562,58.581,9266.0
2023-01-09 12:55:00,61.57,61.57,61.55,61.57,30068.0,58.581,58.581,58.562,58.581,30068.0
2023-01-09 13:00:00,61.56,61.57,61.53,61.54,8513.0,58.5715,58.581,58.543,58.5525,8513.0
2023-01-09 13:05:00,61.53,61.53,61.48,61.49,9886.0,58.543,58.543,58.4954,58.5049,9886.0
2023-01-09 13:10:00,61.48,61.5,61.47,61.48,8088.0,58.4954,58.5144,58.4859,58.4954,8088.0
2023-01-09 13:15:00,61.48,61.49,61.45,61.47,9158.0,58.4954,58.5049,58.4669,58.4859,9158.0
2023-01-09 13:20:00,61.47,61.53,61.46,61.52,20440.0,58.4859,58.543,58.4764,58.5335,20440.0
2023-01-09 13:25:00,61.52,61.52,61.47,61.51,29087.0,58.5335,58.5335,58.4859,58.5239,29087.0
2023-01-09 13:30:00,61.5,61.51,61.45,61.46,10439.0,58.5144,58.5239,58.4669,58.4764,10439.0
2023-01-09 13:35:00,61.46,61.47,61.37,61.4,28955.0,58.4764,58.4859,58.3907,58.4193,28955.0
2023-01-09 13:40:00,61.4,61.44,61.31,61.31,87068.0,58.4193,58.4573,58.3336,58.3336,87068.0
2023-01-09 13:45:00,61.3,61.31,61.25,61.3,18299.0,58.3241,58.3336,58.2766,58.3241,18299.0
2023-01-09 13:50:00,61.29,61.36,61.27,61.36,20645.0,58.3146,58.3812,58.2956,58.3812,20645.0
2023-01-09 13:55:00,61.35,61.38,61.33,61.37,19956.0,58.3717,58.4003,58.3527,58.3907,19956.0
2023-01-09 14:00:00,61.37,61.41,61.36,61.39,38444.0,58.3907,58.4288,58.3812,58.4098,38444.0
2023-01-09 14:05:00,61.39,61.39,61.31,61.39,68264.0,58.4098,58.4098,58.3336,58.4098,68264.0
2023-01-09 14:10:00,61.39,61.42,61.37,61.39,11463.0,58.4098,58.4383,58.3907,58.4098,11463.0
2023-01-09 14:15:00,61.37,61.38,61.32,61.34,16561.0,58.3907,58.4003,58.3432,58.3622,16561.0
2023-01-09 14:20:00,61.35,61.4,61.33,61.38,7212.0,58.3717,58.4193,58.3527,58.4003,7212.0
2023-01-09 14:25:00,61.37,61.39,61.33,61.37,13401.0,58.3907,58.4098,58.3527,58.3907,13401.0
2023-01-09 14:30:00,61.36,61.38,61.32,61.33,9574.0,58.3812,58.4003,58.3432,58.3527,9574.0
2023-01-09 14:35:00,61.33,61.33,61.28,61.29,6956.0,58.3527,58.3527,58.3051,58.3146,6956.0
2023-01-09 14:40:00,61.29,61.34,61.27,61.34,21941.0,58.3146,58.3622,58.2956,58.3622,21941.0
2023-01-09 14:45:00,61.34,61.35,61.3,61.31,8538.0,58.3622,58.3717,58.3241,58.3336,8538.0
2023-01-09 14:50:00,61.3,61.33,61.3,61.32,18984.0,58.3241,58.3527,58.3241,58.3432,18984.0
2023-01-09 14:55:00,61.32,61.32,61.25,61.26,35964.0,58.3432,58.3432,58.2766,58.2861,35964.0
2023-01-09 15:00:00,61.25,61.27,61.2,61.23,6636.0,58.2766,58.2956,58.229,58.2575,6636.0
2023-01-09 15:05:00,61.23,61.25,61.19,61.23,6959.0,58.2575,58.2766,58.2195,58.2575,6959.0
2023-01-09 15:10:00,61.23,61.23,61.17,61.17,12561.0,58.2575,58.2575,58.2004,58.2004,12561.0
2023-01-09 15:15:00,61.17,61.21,61.15,61.21,14015.0,58.2004,58.2385,58.1814,58.2385,14015.0
2023-01-09 15:20:00,61.21,61.26,61.2,61.21,24844.0,58.2385,58.2861,58.229,58.2385,24844.0
2023-01-09 15:25:00,61.2,61.22,61.18,61.2,16814.0,58.229,58.248,58.21,58.229,16814.0
2023-01-09 15:30:00,61.2,61.21,61.15,61.16,38180.0,58.229,58.2385,58.1814,58.1909,38180.0
2023-01-09 15:35:00,61.16,61.17,61.12,61.14,23099.0,58.1909,58.2004,58.1529,58.1719,23099.0
2023-01-09 15:40:00,61.13,61.16,61.12,61.16,41248.0,58.1624,58.1909,58.1529,58.1909,41248.0
2023-01-09 15:45:00,61.17,61.17,61.09,61.13,27117.0,58.2004,58.2004,58.1243,58.1624,27117.0
2023-01-09 15:50:00,61.14,61.18,61.13,61.18,101480.0,58.1719,58.21,58.1624,58.21,101480.0
2023-01-09 15:55:00,61.16,61.17,61.12,61.14,168211.0,58.1909,58.2004,58.1529,58.1719,168211.0
2023-01-10 09:30:00,60.95,61.1,60.91,61.07,79343.0,57.9911,58.1338,57.9531,58.1053,79343.0
2023-01-10 09:35:00,61.09,61.11,60.99,61.0,41748.0,58.1243,58.1434,58.0292,58.0387,41748.0
2023-01-10 09:40:00,60.99,61.04,60.93,61.01,34360.0,58.0292,58.0768,57.9721,58.0482,34360.0
2023-01-10 09:45:00,61.0,61.03,60.87,60.98,33595.0,58.0387,58.0672,57.915,58.0197,33595.0
2023-01-10 09:50:00,60.97,61.03,60.85,61.01,44227.0,58.0102,58.0672,57.896,58.0482,44227.0
2023-01-10 09:55:00,61.0,61.03,60.94,60.97,33212.0,58.0387,58.0672,57.9816,58.0102,33212.0
2023-01-10 10:00:00,60.97,60.99,60.9,60.92,23800.0,58.0102,58.0292,57.9436,57.9626,23800.0
2023-01-10 10:05:00,60.92,61.0,60.91,60.99,19816.0,57.9626,58.0387,57.9531,58.0292,19816.0
2023-01-10 10:10:00,61.0,61.11,60.98,61.08,15179.0,58.0387,58.1434,58.0197,58.1148,15179.0
2023-01-10 10:15:00,61.1,61.11,60.97,60.97,19375.0,58.1338,58.1434,58.0102,58.0102,19375.0
2023-01-10 10:20:00,60.95,60.96,60.88,60.93,23281.0,57.9911,58.0006,57.9245,57.9721,23281.0
2023-01-10 10:25:00,60.93,61.0,60.92,60.94,31218.0,57.9721,58.0387,57.9626,57.9816,31218.0
2023-01-10 10:30:00,60.95,60.95,60.79,60.81,30419.0,57.9911,57.9911,57.8389,57.8579,30419.0
2023-01-10 10:35:00,60.81,60.86,60.79,60.82,11497.0,57.8579,57.9055,57.8389,57.8674,11497.0
2023-01-10 10:40:00,60.83,60.83,60.77,60.77,14884.0,57.877,57.877,57.8199,57.8199,14884.0
2023-01-10 10:45:00,60.77,60.83,60.76,60.81,62834.0,57.8199,57.877,57.8103,57.8579,62834.0
2023-01-10 10:50:00,60.8,60.96,60.8,60.93,21916.0,57.8484,58.0006,57.8484,57.9721,21916.0
2023-01-10 10:55:00,60.93,60.99,60.93,60.95,44027.0,57.9721,58.0292,57.9721,57.9911,44027.0
2023-01-10 11:00:00,60.95,60.96,60.91,60.96,9510.0,57.9911,58.0006,57.9531,58.0006,9510.0
2023-01-10 11:05:00,60.95,60.99,60.94,60.99,18890.0,57.9911,58.0292,57.9816,58.0292,18890.0
2023-01-10 11:10:00,60.99,61.04,60.96,61.0,22149.0,58.0292,58.0768,58.0006,58.0387,22149.0
2023-01-10 11:15:00,61.01,61.02,60.96,60.99,12300.0,58.0482,58.0577,58.0006,58.0292,12300.0
2023-01-10 11:20:00,61.0,61.05,60.98,61.04,8189.0,58.0387,58.0863,58.0197,58.0768,8189.0
2023-01-10 11:25:00,61.04,61.04,60.95,60.96,15568.0,58.0768,58.0768,57.9911,58.0006,15568.0
2023-01-10 11:30:00,60.97,60.98,60.89,60.91,11254.0,58.0102,58.0197,57.934,57.9531,11254.0
2023-01-10 11:35:00,60.91,60.96,60.91,60.92,14642.0,57.9531,58.0006,57.9531,57.9626,14642.0
2023-01-10 11:40:00,60.91,60.93,60.9,60.91,17982.0,57.9531,57.9721,57.9436,57.9531,17982.0
2023-01-10 11:45:00,60.89,60.9,60.86,60.89,13776.0,57.934,57.9436,57.9055,57.934,13776.0
2023-01-10 11:50:00,60.9,60.92,60.88,60.92,21481.0,57.9436,57.9626,57.9245,57.9626,21481.0
2023-01-10 11:55:00,60.92,60.95,60.9,60.9,9959.0,57.9626,57.9911,57.9436,57.9436,9959.0
2023-01-10 12:00:00,60.89,60.92,60.83,60.92,43803.0,57.934,57.9626,57.877,57.9626,43803.0
2023-01-10 12:05:00,60.92,60.97,60.92,60.97,11046.0,57.9626,58.0102,57.9626,58.0102,11046.0
2023-01-10 12:10:00,60.97,61.01,60.96,61.0,5041.0,58.0102,58.0482,58.0006,58.0387,5041.0
2023-01-10 12:15:00,60.99,61.0,60.95,60.97,12388.0,58.0292,58.0387,57.9911,58.0102,12388.0
2023-01-10 12:20:00,60.98,61.01,60.96,60.98,9870.0,58.0197,58.0482,58.0006,58.0197,9870.0
2023-01-10 12:25:00,61.01,61.01,60.99,61.01,3234.0,58.0482,58.0482,58.0292,58.0482,3234.0
2023-01-10 12:30:00,61.01,61.02,61.0,61.01,5074.0,58.0482,58.0577,58.0387,58.0482,5074.0
2023-01-10 12:35:00,61.01,61.1,60.99,61.1,16922.0,58.0482,58.1338,58.0292,58.1338,16922.0
2023-01-10 12:40:00,61.09,61.1,61.05,61.05,24520.0,58.1243,58.1338,58.0863,58.0863,24520.0
2023-01-10 12:45:00,61.04,61.06,61.02,61.04,34731.0,58.0768,58.0958,58.0577,58.0768,34731.0
2023-01-10 12:50:00,61.04,61.08,61.04,61.05,21325.0,58.0768,58.1148,58.0768,58.0863,21325.0
2023-01-10 12:55:00,61.06,61.07,61.04,61.05,17298.0,58.0958,58.1053,58.0768,58.0863,17298.0
2023-01-10 13:00:00,61.05,61.09,61.04,61.07,50022.0,58.0863,58.1243,58.0768,58.1053,50022.0
2023-01-10 13:05:00,61.06,61.1,61.05,61.09,10501.0,58.0958,58.1338,58.0863,58.1243,10501.0
2023-01-10 13:10:00,61.1,61.11,61.08,61.08,11139.0,58.1338,58.1434,58.1148,58.1148,11139.0
2023-01-10 13:15:00,61.07,61.07,61.06,61.06,3782.0,58.1053,58.1053,58.0958,58.0958,3782.0
2023-01-10 13:20:00,61.06,61.1,61.06,61.1,1699.0,58.0958,58.1338,58.0958,58.1338,1699.0
2023-01-10 13:25:00,61.1,61.12,61.1,61.11,25023.0,58.1338,58.1529,58.1338,58.1434,25023.0
2023-01-10 13:30:00,61.1,61.15,61.09,61.15,16180.0,58.1338,58.1814,58.1243,58.1814,16180.0
2023-01-10 13:35:00,61.15,61.17,61.14,61.14,27459.0,58.1814,58.2004,58.1719,58.1719,27459.0
2023-01-10 13:40:00,61.14,61.16,61.11,61.11,12171.0,58.1719,58.1909,58.1434,58.1434,12171.0
2023-01-10 13:45:00,61.11,61.14,61.11,61.13,8118.0,58.1434,58.1719,58.1434,58.1624,8118.0
2023-01-10 13:50:00,61.13,61.14,61.11,61.11,8253.0,58.1624,58.1719,58.1434,58.1434,8253.0
2023-01-10 13:55:00,61.1,61.15,61.09,61.14,8260.0,58.1338,58.1814,58.1243,58.1719,8260.0
2023-01-10 14:00:00,61.14,61.22,61.14,61.22,17930.0,58.1719,58.248,58.1719,58.248,17930.0
2023-01-10 14:05:00,61.22,61.25,61.2,61.23,8884.0,58.248,58.2766,58.229,58.2575,8884.0
2023-01-10 14:10:00,61.23,61.26,61.23,61.26,9365.0,58.2575,58.2861,58.2575,58.2861,9365.0
2023-01-10 14:15:00,61.28,61.3,61.26,61.26,5954.0,58.3051,58.3241,58.2861,58.2861,5954.0
2023-01-10 14:20:00,61.27,61.29,61.26,61.26,16527.0,58.2956,58.3146,58.2861,58.2861,16527.0
2023-01-10 14:25:00,61.27,61.28,61.24,61.28,10455.0,58.2956,58.3051,58.267,58.3051,10455.0
2023-01-10 14:30:00,61.27,61.29,61.24,61.26,6676.0,58.2956,58.3146,58.267,58.2861,6676.0
2023-01-10 14:35:00,61.26,61.27,61.25,61.26,14832.0,58.2861,58.2956,58.2766,58.2861,14832.0
2023-01-10 14:40:00,61.26,61.27,61.25,61.25,7368.0,58.2861,58.2956,58.2766,58.2766,7368.0
2023-01-10 14:45:00,61.24,61.25,61.22,61.25,7496.0,58.267,58.2766,58.248,58.2766,7496.0
2023-01-10 14:50:00,61.25,61.25,61.21,61.22,9812.0,58.2766,58.2766,58.2385,58.248,9812.0
2023-01-10 14:55:00,61.22,61.23,61.2,61.21,17543.0,58.248,58.2575,58.229,58.2385,17543.0
2023-01-10 15:00:00,61.21,61.23,61.16,61.21,62091.0,58.2385,58.2575,58.1909,58.2385,62091.0
2023-01-10 15:05:00,61.22,61.22,61.18,61.22,55927.0,58.248,58.248,58.21,58.248,55927.0
2023-01-10 15:10:00,61.21,61.28,61.21,61.28,25962.0,58.2385,58.3051,58.2385,58.3051,25962.0
2023-01-10 15:15:00,61.28,61.3,61.27,61.29,11725.0,58.3051,58.3241,58.2956,58.3146,11725.0
2023-01-10 15:20:00,61.28,61.28,61.25,61.26,7804.0,58.3051,58.3051,58.2766,58.2861,7804.0
2023-01-10 15:25:00,61.26,61.27,61.24,61.27,21782.0,58.2861,58.2956,58.267,58.2956,21782.0
2023-01-10 15:30:00,61.26,61.28,61.25,61.28,24410.0,58.2861,58.3051,58.2766,58.3051,24410.0
2023-01-10 15:35:00,61.28,61.29,61.25,61.28,19179.0,58.3051,58.3146,58.2766,58.3051,19179.0
2023-01-10 15:40:00,61.27,61.29,61.24,61.28,29890.0,58.2956,58.3146,58.267,58.3051,29890.0
2023-01-10 15:45:00,61.28,61.32,61.27,61.29,34321.0,58.3051,58.3432,58.2956,58.3146,34321.0
2023-01-10 15:50:00,61.29,61.33,61.28,61.32,63924.0,58.3146,58.3527,58.3051,58.3432,63924.0
2023-01-10 15:55:00,61.32,61.36,61.31,61.36,139763.0,58.3432,58.3812,58.3336,58.3812,139763.0
2023-01-11 09:30:00,61.12,61.19,61.05,61.05,48081.0,58.1529,58.2195,58.0863,58.0863,48081.0
2023-01-11 09:35:00,61.07,61.17,61.07,61.16,21736.0,58.1053,58.2004,58.1053,58.1909,21736.0
2023-01-11 09:40:00,61.16,61.23,61.16,61.22,34864.0,58.1909,58.2575,58.1909,58.248,34864.0
2023-01-11 09:45:00,61.22,61.23,61.18,61.21,59150.0,58.248,58.2575,58.21,58.2385,59150.0
2023-01-11 09:50:00,61.19,61.24,61.18,61.22,28494.0,58.2195,58.267,58.21,58.248,28494.0
2023-01-11 09:55:00,61.23,61.24,61.19,61.22,21912.0,58.2575,58.267,58.2195,58.248,21912.0
2023-01-11 10:00:00,61.22,61.24,61.19,61.23,49144.0,58.248,58.267,58.2195,58.2575,49144.0
2023-01-11 10:05:00,61.25,61.27,61.22,61.22,18280.0,58.2766,58.2956,58.248,58.248,18280.0
2023-01-11 10:10:00,61.22,61.24,61.15,61.15,23638.0,58.248,58.267,58.1814,58.1814,23638.0
2023-01-11 10:15:00,61.15,61.2,61.11,61.2,15241.0,58.1814,58.229,58.1434,58.229,15241.0
2023-01-11 10:20:00,61.2,61.2,61.16,61.16,23111.0,58.229,58.229,58.1909,58.1909,23111.0
2023-01-11 10:25:00,61.15,61.21,61.14,61.21,14523.0,58.1814,58.2385,58.1719,58.2385,14523.0
2023-01-11 10:30:00,61.21,61.21,61.14,61.14,28480.0,58.2385,58.2385,58.1719,58.1719,28480.0
2023-01-11 10:35:00,61.15,61.17,61.1,61.11,27217.0,58.1814,58.2004,58.1338,58.1434,27217.0
2023-01-11 10:40:00,61.11,61.12,61.09,61.1,34979.0,58.1434,58.1529,58.1243,58.1338,34979.0
2023-01-11 10:45:00,61.1,61.12,61.06,61.12,43234.0,58.1338,58.1529,58.0958,58.1529,43234.0
2023-01-11 10:50:00,61.13,61.13,61.04,61.05,23691.0,58.1624,58.1624,58.0768,58.0863,23691.0
2023-01-11 10:55:00,61.05,61.05,60.98,60.98,22710.0,58.0863,58.0863,58.0197,58.0197,22710.0
2023-01-11 11:00:00,60.99,61.06,60.98,61.06,55691.0,58.0292,58.0958,58.0197,58.0958,55691.0
2023-01-11 11:05:00,61.06,61.11,61.06,61.1,9322.0,58.0958,58.1434,58.0958,58.1338,9322.0
2023-01-11 11:10:00,61.1,61.12,61.07,61.12,57861.0,58.1338,58.1529,58.1053,58.1529,57861.0
2023-01-11 11:15:00,61.13,61.17,61.13,61.15,8256.0,58.1624,58.2004,58.1624,58.1814,8256.0
2023-01-11 11:20:00,61.14,61.18,61.13,61.16,15601.0,58.1719,58.21,58.1624,58.1909,15601.0
2023-01-11 11:25:00,61.16,61.18,61.16,61.17,7364.0,58.1909,58.21,58.1909,58.2004,7364.0
2023-01-11 11:30:00,61.18,61.19,61.15,61.16,10358.0,58.21,58.2195,58.1814,58.1909,10358.0
2023-01-11 11:35:00,61.16,61.17,61.12,61.16,10438.0,58.1909,58.2004,58.1529,58.1909,10438.0
2023-01-11 11:40:00,61.16,61.21,61.15,61.2,7179.0,58.1909,58.2385,58.1814,58.229,7179.0
2023-01-11 11:45:00,61.2,61.21,61.18,61.19,8985.0,58.229,58.2385,58.21,58.2195,8985.0
2023-01-11 11:50:00,61.19,61.2,61.17,61.18,7690.0,58.2195,58.229,58.2004,58.21,7690.0
2023-01-11 11:55:00,61.19,61.2,61.15,61.16,15492.0,58.2195,58.229,58.1814,58.1909,15492.0
2023-01-11 12:00:00,61.16,61.2,61.16,61.19,11402.0,58.1909,58.229,58.1909,58.2195,11402.0
2023-01-11 12:05:00,61.19,61.24,61.18,61.23,14163.0,58.2195,58.267,58.21,58.2575,14163.0
2023-01-11 12:10:00,61.24,61.3,61.24,61.29,45290.0,58.267,58.3241,58.267,58.3146,45290.0
2023-01-11 12:15:00,61.28,61.31,61.27,61.3,61154.0,58.3051,58.3336,58.2956,58.3241,61154.0
2023-01-11 12:20:00,61.3,61.34,61.29,61.33,27653.0,58.3241,58.3622,58.3146,58.3527,27653.0
2023-01-11 12:25:00,61.33,61.34,61.31,61.33,20106.0,58.3527,58.3622,58.3336,58.3527,20106.0
2023-01-11 12:30:00,61.33,61.35,61.3,61.32,38474.0,58.3527,58.3717,58.3241,58.3432,38474.0
2023-01-11 12:35:00,61.31,61.34,61.29,61.34,6602.0,58.3336,58.3622,58.3146,58.3622,6602.0
2023-01-11 12:40:00,61.34,61.36,61.33,61.34,6900.0,58.3622,58.3812,58.3527,58.3622,6900.0
2023-01-11 12:45:00,61.34,61.35,61.32,61.34,10924.0,58.3622,58.3717,58.3432,58.3622,10924.0
2023-01-11 12:50:00,61.34,61.35,61.32,61.33,6718.0,58.3622,58.3717,58.3432,58.3527,6718.0
2023-01-11 12:55:00,61.32,61.39,61.32,61.38,23376.0,58.3432,58.4098,58.3432,58.4003,23376.0
2023-01-11 13:00:00,61.38,61.38,61.33,61.38,24002.0,58.4003,58.4003,58.3527,58.4003,24002.0
2023-01-11 13:05:00,61.37,61.41,61.35,61.39,22820.0,58.3907,58.4288,58.3717,58.4098,22820.0
2023-01-11 13:10:00,61.39,61.46,61.38,61.42,74349.0,58.4098,58.4764,58.4003,58.4383,74349.0
2023-01-11 13:15:00,61.42,61.44,61.3,61.34,147915.0,58.4383,58.4573,58.3241,58.3622,147915.0
2023-01-11 13:20:00,61.34,61.34,61.3,61.34,5638.0,58.3622,58.3622,58.3241,58.3622,5638.0
2023-01-11 13:25:00,61.34,61.37,61.32,61.36,17626.0,58.3622,58.3907,58.3432,58.3812,17626.0
2023-01-11 13:30:00,61.36,61.4,61.35,61.4,12559.0,58.3812,58.4193,58.3717,58.4193,12559.0
2023-01-11 13:35:00,61.4,61.4,61.37,61.39,2894.0,58.4193,58.4193,58.3907,58.4098,2894.0
2023-01-11 13:40:00,61.39,61.43,61.38,61.41,13182.0,58.4098,58.4478,58.4003,58.4288,13182.0
2023-01-11 13:45:00,61.4,61.45,61.39,61.45,33510.0,58.4193,58.4669,58.4098,58.4669,33510.0
2023-01-11 13:50:00,61.45,61.45,61.38,61.4,21364.0,58.4669,58.4669,58.4003,58.4193,21364.0
2023-01-11 13:55:00,61.4,61.41,61.4,61.41,4242.0,58.4193,58.4288,58.4193,58.4288,4242.0
2023-01-11 14:00:00,61.42,61.43,61.4,61.42,16723.0,58.4383,58.4478,58.4193,58.4383,16723.0
2023-01-11 14:05:00,61.42,61.42,61.38,61.42,31335.0,58.4383,58.4383,58.4003,58.4383,31335.0
2023-01-11 14:10:00,61.42,61.43,61.37,61.39,18346.0,58.4383,58.4478,58.3907,58.4098,18346.0
2023-01-11 14:15:00,61.39,61.43,61.38,61.42,11297.0,58.4098,58.4478,58.4003,58.4383,11297.0
2023-01-11 14:20:00,61.41,61.44,61.41,61.43,14062.0,58.4288,58.4573,58.4288,58.4478,14062.0
2023-01-11 14:25:00,61.43,61.45,61.42,61.42,23544.0,58.4478,58.4669,58.4383,58.4383,23544.0
2023-01-11 14:30:00,61.43,61.46,61.41,61.45,32291.0,58.4478,58.4764,58.4288,58.4669,32291.0
2023-01-11 14:35:00,61.45,61.46,61.42,61.45,15462.0,58.4669,58.4764,58.4383,58.4669,15462.0
2023-01-11 14:40:00,61.44,61.47,61.43,61.46,15273.0,58.4573,58.4859,58.4478,58.4764,15273.0
2023-01-11 14:45:00,61.47,61.47,61.43,61.44,45452.0,58.4859,58.4859,58.4478,58.4573,45452.0
2023-01-11 14:50:00,61.44,61.44,61.42,61.43,10512.0,58.4573,58.4573,58.4383,58.4478,10512.0
2023-01-11 14:55:00,61.43,61.43,61.4,61.43,39840.0,58.4478,58.4478,58.4193,58.4478,39840.0
2023-01-11 15:00:00,61.43,61.44,61.41,61.44,20439.0,58.4478,58.4573,58.4288,58.4573,20439.0
2023-01-11 15:05:00,61.44,61.45,61.43,61.43,15023.0,58.4573,58.4669,58.4478,58.4478,15023.0
2023-01-11 15:10:00,61.44,61.44,61.42,61.43,42279.0,58.4573,58.4573,58.4383,58.4478,42279.0
2023-01-11 15:15:00,61.43,61.47,61.42,61.47,40194.0,58.4478,58.4859,58.4383,58.4859,40194.0
2023-01-11 15:20:00,61.47,61.48,61.44,61.45,20847.0,58.4859,58.4954,58.4573,58.4669,20847.0
2023-01-11 15:25:00,61.46,61.46,61.42,61.43,16105.0,58.4764,58.4764,58.4383,58.4478,16105.0
2023-01-11 15:30:00,61.43,61.43,61.39,61.42,18651.0,58.4478,58.4478,58.4098,58.4383,18651.0
2023-01-11 15:35:00,61.42,61.43,61.4,61.41,37518.0,58.4383,58.4478,58.4193,58.4288,37518.0
2023-01-11 15:40:00,61.41,61.42,61.38,61.42,44860.0,58.4288,58.4383,58.4003,58.4383,44860.0
2023-01-11 15:45:00,61.42,61.42,61.37,61.41,85081.0,58.4383,58.4383,58.3907,58.4288,85081.0
2023-01-11 15:50:00,61.4,61.44,61.38,61.44,90136.0,58.4193,58.4573,58.4003,58.4573,90136.0
2023-01-11 15:55:00,61.44,61.52,61.44,61.51,173854.0,58.4573,58.5335,58.4573,58.5239,173854.0
2023-01-12 09:30:00,61.65,61.68,61.58,61.58,34570.0,58.6571,58.6857,58.5905,58.5905,34570.0
2023-01-12 09:35:00,61.59,61.64,61.55,61.63,66205.0,58.6001,58.6476,58.562,58.6381,66205.0
2023-01-12 09:40:00,61.62,61.63,61.17,61.17,250984.0,58.6286,58.6381,58.2004,58.2004,250984.0
2023-01-12 09:45:00,61.17,61.27,61.11,61.15,54588.0,58.2004,58.2956,58.1434,58.1814,54588.0
2023-01-12 09:50:00,61.13,61.15,61.02,61.07,79152.0,58.1624,58.1814,58.0577,58.1053,79152.0
2023-01-12 09:55:00,61.04,61.18,61.04,61.16,92699.0,58.0768,58.21,58.0768,58.1909,92699.0
2023-01-12 10:00:00,61.16,61.29,61.12,61.28,72316.0,58.1909,58.3146,58.1529,58.3051,72316.0
2023-01-12 10:05:00,61.29,61.3,61.18,61.22,37016.0,58.3146,58.3241,58.21,58.248,37016.0
2023-01-12 10:10:00,61.23,61.54,61.23,61.53,286541.0,58.2575,58.5525,58.2575,58.543,286541.0
2023-01-12 10:15:00,61.52,61.59,61.5,61.54,88172.0,58.5335,58.6001,58.5144,58.5525,88172.0
2023-01-12 10:20:00,61.55,61.58,61.45,61.5,103576.0,58.562,58.5905,58.4669,58.5144,103576.0
2023-01-12 10:25:00,61.49,61.56,61.45,61.5,18052.0,58.5049,58.5715,58.4669,58.5144,18052.0
2023-01-12 10:30:00,61.48,61.53,61.42,61.53,20461.0,58.4954,58.543,58.4383,58.543,20461.0
2023-01-12 10:35:00,61.53,61.62,61.53,61.6,11728.0,58.543,58.6286,58.543,58.6096,11728.0
2023-01-12 10:40:00,61.61,61.61,61.45,61.5,26699.0,58.6191,58.6191,58.4669,58.5144,26699.0
2023-01-12 10:45:00,61.52,61.53,61.44,61.48,17846.0,58.5335,58.543,58.4573,58.4954,17846.0
2023-01-12 10:50:00,61.49,61.53,61.46,61.52,23064.0,58.5049,58.543,58.4764,58.5335,23064.0
2023-01-12 10:55:00,61.52,61.63,61.5,61.57,65563.0,58.5335,58.6381,58.5144,58.581,65563.0
2023-01-12 11:00:00,61.57,61.59,61.45,61.5,53371.0,58.581,58.6001,58.4669,58.5144,53371.0
2023-01-12 11:05:00,61.51,61.54,61.49,61.53,22077.0,58.5239,58.5525,58.5049,58.543,22077.0
2023-01-12 11:10:00,61.52,61.59,61.49,61.59,23885.0,58.5335,58.6001,58.5049,58.6001,23885.0
2023-01-12 11:15:00,61.58,61.61,61.57,61.6,17271.0,58.5905,58.6191,58.581,58.6096,17271.0
2023-01-12 11:20:00,61.6,61.65,61.6,61.62,13380.0,58.6096,58.6571,58.6096,58.6286,13380.0
2023-01-12 11:25:00,61.62,61.62,61.55,61.61,12106.0,58.6286,58.6286,58.562,58.6191,12106.0
2023-01-12 11:30:00,61.61,61.62,61.52,61.55,30298.0,58.6191,58.6286,58.5335,58.562,30298.0
2023-01-12 11:35:00,61.55,61.59,61.53,61.55,13943.0,58.562,58.6001,58.543,58.562,13943.0
2023-01-12 11:40:00,61.56,61.64,61.54,61.62,25192.0,58.5715,58.6476,58.5525,58.6286,25192.0
2023-01-12 11:45:00,61.63,61.68,61.59,61.63,30248.0,58.6381,58.6857,58.6001,58.6381,30248.0
2023-01-12 11:50:00,61.61,61.67,61.61,61.67,8624.0,58.6191,58.6762,58.6191,58.6762,8624.0
2023-01-12 11:55:00,61.68,61.73,61.67,61.72,23388.0,58.6857,58.7333,58.6762,58.7237,23388.0
2023-01-12 12:00:00,61.71,61.74,61.7,61.72,17412.0,58.7142,58.7428,58.7047,58.7237,17412.0
2023-01-12 12:05:00,61.73,61.83,61.72,61.8,21472.0,58.7333,58.8284,58.7237,58.7999,21472.0
2023-01-12 12:10:00,61.8,61.85,61.8,61.85,14659.0,58.7999,58.8474,58.7999,58.8474,14659.0
2023-01-12 12:15:00,61.85,61.92,61.85,61.91,23275.0,58.8474,58.914,58.8474,58.9045,23275.0
2023-01-12 12:20:00,61.92,61.94,61.87,61.93,27310.0,58.914,58.9331,58.8665,58.9236,27310.0
2023-01-12 12:25:00,61.93,61.93,61.88,61.92,60919.0,58.9236,58.9236,58.876,58.914,60919.0
2023-01-12 12:30:00,61.92,61.93,61.9,61.93,37872.0,58.914,58.9236,58.895,58.9236,37872.0
2023-01-12 12:35:00,61.93,62.02,61.92,62.0,51682.0,58.9236,59.0092,58.914,58.9902,51682.0
2023-01-12 12:40:00,62.0,62.02,61.98,61.99,20484.0,58.9902,59.0092,58.9711,58.9806,20484.0
2023-01-12 12:45:00,61.99,62.06,61.99,62.01,21538.0,58.9806,59.0472,58.9806,58.9997,21538.0
2023-01-12 12:50:00,62.02,62.09,62.02,62.07,16454.0,59.0092,59.0758,59.0092,59.0568,16454.0
2023-01-12 12:55:00,62.07,62.09,62.06,62.06,13984.0,59.0568,59.0758,59.0472,59.0472,13984.0
2023-01-12 13:00:00,62.06,62.14,62.05,62.14,49669.0,59.0472,59.1234,59.0377,59.1234,49669.0
2023-01-12 13:05:00,62.14,62.18,62.11,62.15,29845.0,59.1234,59.1614,59.0948,59.1329,29845.0
2023-01-12 13:10:00,62.15,62.17,62.1,62.17,13837.0,59.1329,59.1519,59.0853,59.1519,13837.0
2023-01-12 13:15:00,62.17,62.2,62.14,62.17,16433.0,59.1519,59.1804,59.1234,59.1519,16433.0
2023-01-12 13:20:00,62.17,62.2,62.16,62.17,15859.0,59.1519,59.1804,59.1424,59.1519,15859.0
2023-01-12 13:25:00,62.17,62.17,61.97,61.99,62445.0,59.1519,59.1519,58.9616,58.9806,62445.0
2023-01-12 13:30:00,61.99,62.04,61.92,62.0,50412.0,58.9806,59.0282,58.914,58.9902,50412.0
2023-01-12 13:35:00,62.0,62.05,61.99,62.0,42496.0,58.9902,59.0377,58.9806,58.9902,42496.0
2023-01-12 13:40:00,62.01,62.04,62.0,62.04,32191.0,58.9997,59.0282,58.9902,59.0282,32191.0
2023-01-12 13:45:00,62.03,62.08,62.01,62.04,12913.0,59.0187,59.0663,58.9997,59.0282,12913.0
2023-01-12 13:50:00,62.04,62.13,62.04,62.11,13490.0,59.0282,59.1138,59.0282,59.0948,13490.0
2023-01-12 13:55:00,62.1,62.12,62.08,62.09,21038.0,59.0853,59.1043,59.0663,59.0758,21038.0
2023-01-12 14:00:00,62.1,62.11,62.03,62.04,16600.0,59.0853,59.0948,59.0187,59.0282,16600.0
2023-01-12 14:05:00,62.05,62.07,62.01,62.02,18464.0,59.0377,59.0568,58.9997,59.0092,18464.0
2023-01-12 14:10:00,62.03,62.07,62.03,62.06,9970.0,59.0187,59.0568,59.0187,59.0472,9970.0
2023-01-12 14:15:00,62.06,62.06,62.02,62.02,103512.0,59.0472,59.0472,59.0092,59.0092,103512.0
2023-01-12 14:20:00,62.02,62.04,61.96,61.98,47277.0,59.0092,59.0282,58.9521,58.9711,47277.0
2023-01-12 14:25:00,61.98,62.0,61.94,61.94,18967.0,58.9711,58.9902,58.9331,58.9331,18967.0
2023-01-12 14:30:00,61.93,61.97,61.92,61.95,13676.0,58.9236,58.9616,58.914,58.9426,13676.0
2023-01-12 14:35:00,61.94,62.0,61.93,61.99,13806.0,58.9331,58.9902,58.9236,58.9806,13806.0
2023-01-12 14:40:00,61.99,62.01,61.95,61.97,16089.0,58.9806,58.9997,58.9426,58.9616,16089.0
2023-01-12 14:45:00,61.97,61.99,61.96,61.97,14567.0,58.9616,58.9806,58.9521,58.9616,14567.0
2023-01-12 14:50:00,61.97,61.97,61.89,61.91,18059.0,58.9616,58.9616,58.8855,58.9045,18059.0
2023-01-12 14:55:00,61.92,61.95,61.88,61.95,11198.0,58.914,58.9426,58.876,58.9426,11198.0
2023-01-12 15:00:00,61.94,61.95,61.9,61.93,17892.0,58.9331,58.9426,58.895,58.9236,17892.0
2023-01-12 15:05:00,61.93,61.94,61.86,61.86,31075.0,58.9236,58.9331,58.8569,58.8569,31075.0
2023-01-12 15:10:00,61.86,61.87,61.83,61.86,28184.0,58.8569,58.8665,58.8284,58.8569,28184.0
2023-01-12 15:15:00,61.85,61.89,61.82,61.84,43982.0,58.8474,58.8855,58.8189,58.8379,43982.0
2023-01-12 15:20:00,61.84,61.89,61.83,61.89,20637.0,58.8379,58.8855,58.8284,58.8855,20637.0
2023-01-12 15:25:00,61.89,61.91,61.88,61.89,30668.0,58.8855,58.9045,58.876,58.8855,30668.0
2023-01-12 15:30:00,61.88,61.91,61.86,61.9,34354.0,58.876,58.9045,58.8569,58.895,34354.0
2023-01-12 15:35:00,61.9,61.91,61.87,61.89,66630.0,58.895,58.9045,58.8665,58.8855,66630.0
2023-01-12 15:40:00,61.9,61.91,61.86,61.88,51494.0,58.895,58.9045,58.8569,58.876,51494.0
2023-01-12 15:45:00,61.87,61.88,61.83,61.86,53227.0,58.8665,58.876,58.8284,58.8569,53227.0
2023-01-12 15:50:00,61.86,61.92,61.84,61.87,105034.0,58.8569,58.914,58.8379,58.8665,105034.0
2023-01-12 15:55:00,61.87,61.99,61.86,61.98,242132.0,58.8665,58.9806,58.8569,58.9711,242132.0
2023-01-13 09:30:00,61.81,61.98,61.81,61.98,118312.0,58.8094,58.9711,58.8094,58.9711,118312.0
2023-01-13 09:35:00,61.97,62.0,61.94,61.98,94958.0,58.9616,58.9902,58.9331,58.9711,94958.0
2023-01-13 09:40:00,61.98,62.01,61.92,62.0,91403.0,58.9711,58.9997,58.914,58.9902,91403.0
2023-01-13 09:45:00,62.0,62.1,61.96,62.09,104965.0,58.9902,59.0853,58.9521,59.0758,104965.0
2023-01-13 09:50:00,62.09,62.16,62.07,62.11,56624.0,59.0758,59.1424,59.0568,59.0948,56624.0
2023-01-13 09:55:00,62.12,62.16,62.1,62.1,15137.0,59.1043,59.1424,59.0853,59.0853,15137.0
2023-01-13 10:00:00,62.11,62.19,62.07,62.12,47060.0,59.0948,59.1709,59.0568,59.1043,47060.0
2023-01-13 10:05:00,62.12,62.2,62.1,62.13,32753.0,59.1043,59.1804,59.0853,59.1138,32753.0
2023-01-13 10:10:00,62.13,62.21,62.13,62.17,18711.0,59.1138,59.19,59.1138,59.1519,18711.0
2023-01-13 10:15:00,62.17,62.21,62.13,62.17,19789.0,59.1519,59.19,59.1138,59.1519,19789.0
2023-01-13 10:20:00,62.18,62.23,62.15,62.21,24746.0,59.1614,59.209,59.1329,59.19,24746.0
2023-01-13 10:25:00,62.21,62.22,62.17,62.21,53164.0,59.19,59.1995,59.1519,59.19,53164.0
2023-01-13 10:30:00,62.21,62.23,62.11,62.12,16596.0,59.19,59.209,59.0948,59.1043,16596.0
2023-01-13 10:35:00,62.12,62.17,62.12,62.15,15535.0,59.1043,59.1519,59.1043,59.1329,15535.0
2023-01-13 10:40:00,62.15,62.2,62.14,62.14,9725.0,59.1329,59.1804,59.1234,59.1234,9725.0
2023-01-13 10:45:00,62.14,62.28,62.13,62.26,22732.0,59.1234,59.2566,59.1138,59.2375,22732.0
2023-01-13 10:50:00,62.26,62.26,62.21,62.24,36221.0,59.2375,59.2375,59.19,59.2185,36221.0
2023-01-13 10:55:00,62.25,62.26,62.22,62.26,14240.0,59.228,59.2375,59.1995,59.2375,14240.0
2023-01-13 11:00:00,62.25,62.26,62.2,62.23,38099.0,59.228,59.2375,59.1804,59.209,38099.0
2023-01-13 11:05:00,62.22,62.22,62.19,62.2,38418.0,59.1995,59.1995,59.1709,59.1804,38418.0
2023-01-13 11:10:00,62.2,62.23,62.15,62.16,31615.0,59.1804,59.209,59.1329,59.1424,31615.0
2023-01-13 11:15:00,62.15,62.16,62.12,62.13,29346.0,59.1329,59.1424,59.1043,59.1138,29346.0
2023-01-13 11:20:00,62.14,62.23,62.13,62.23,31002.0,59.1234,59.209,59.1138,59.209,31002.0
2023-01-13 11:25:00,62.23,62.3,62.23,62.26,37004.0,59.209,59.2756,59.209,59.2375,37004.0
2023-01-13 11:30:00,62.26,62.27,62.21,62.25,26725.0,59.2375,59.247,59.19,59.228,26725.0
2023-01-13 11:35:00,62.25,62.26,62.17,62.2,41006.0,59.228,59.2375,59.1519,59.1804,41006.0
2023-01-13 11:40:00,62.2,62.2,62.17,62.18,14555.0,59.1804,59.1804,59.1519,59.1614,14555.0
2023-01-13 11:45:00,62.19,62.19,62.11,62.15,26907.0,59.1709,59.1709,59.0948,59.1329,26907.0
2023-01-13 11:50:00,62.16,62.21,62.16,62.21,9124.0,59.1424,59.19,59.1424,59.19,9124.0
2023-01-13 11:55:00,62.21,62.22,62.17,62.22,9414.0,59.19,59.1995,59.1519,59.1995,9414.0
2023-01-13 12:00:00,62.22,62.25,62.22,62.22,6883.0,59.1995,59.228,59.1995,59.1995,6883.0
2023-01-13 12:05:00,62.23,62.25,62.21,62.22,25515.0,59.209,59.228,59.19,59.1995,25515.0
2023-01-13 12:10:00,62.23,62.25,62.19,62.25,4867.0,59.209,59.228,59.1709,59.228,4867.0
2023-01-13 12:15:00,62.25,62.27,62.24,62.25,6589.0,59.228,59.247,59.2185,59.228,6589.0
2023-01-13 12:20:00,62.26,62.28,62.25,62.27,2980.0,59.2375,59.2566,59.228,59.247,2980.0
2023-01-13 12:25:00,62.28,62.31,62.27,62.29,22563.0,59.2566,59.2851,59.247,59.2661,22563.0
2023-01-13 12:30:00,62.28,62.29,62.26,62.27,3889.0,59.2566,59.2661,59.2375,59.247,3889.0
2023-01-13 12:35:00,62.27,62.28,62.24,62.25,5846.0,59.247,59.2566,59.2185,59.228,5846.0
2023-01-13 12:40:00,62.25,62.27,62.23,62.24,26369.0,59.228,59.247,59.209,59.2185,26369.0
2023-01-13 12:45:00,62.25,62.27,62.24,62.24,8820.0,59.228,59.247,59.2185,59.2185,8820.0
2023-01-13 12:50:00,62.25,62.26,62.23,62.25,7728.0,59.228,59.2375,59.209,59.228,7728.0
2023-01-13 12:55:00,62.25,62.27,62.24,62.26,7335.0,59.228,59.247,59.2185,59.2375,7335.0
2023-01-13 13:00:00,62.26,62.28,62.25,62.27,12014.0,59.2375,59.2566,59.228,59.247,12014.0
2023-01-13 13:05:00,62.26,62.27,62.25,62.26,37772.0,59.2375,59.247,59.228,59.2375,37772.0
2023-01-13 13:10:00,62.26,62.27,62.26,62.27,6489.0,59.2375,59.247,59.2375,59.247,6489.0
2023-01-13 13:15:00,62.27,62.27,62.24,62.24,7705.0,59.247,59.247,59.2185,59.2185,7705.0
2023-01-13 13:20:00,62.23,62.25,62.21,62.21,21840.0,59.209,59.228,59.19,59.19,21840.0
2023-01-13 13:25:00,62.21,62.21,62.17,62.18,26383.0,59.19,59.19,59.1519,59.1614,26383.0
2023-01-13 13:30:00,62.19,62.22,62.19,62.22,17674.0,59.1709,59.1995,59.1709,59.1995,17674.0
2023-01-13 13:35:00,62.22,62.23,62.2,62.23,4685.0,59.1995,59.209,59.1804,59.209,4685.0
2023-01-13 13:40:00,62.23,62.31,62.23,62.3,12304.0,59.209,59.2851,59.209,59.2756,12304.0
2023-01-13 13:45:00,62.29,62.3,62.27,62.3,11351.0,59.2661,59.2756,59.247,59.2756,11351.0
2023-01-13 13:50:00,62.3,62.34,62.29,62.31,21006.0,59.2756,59.3136,59.2661,59.2851,21006.0
2023-01-13 13:55:00,62.31,62.33,62.31,62.32,4905.0,59.2851,59.3041,59.2851,59.2946,4905.0
2023-01-13 14:00:00,62.32,62.34,62.3,62.31,16134.0,59.2946,59.3136,59.2756,59.2851,16134.0
2023-01-13 14:05:00,62.32,62.32,62.3,62.31,4291.0,59.2946,59.2946,59.2756,59.2851,4291.0
2023-01-13 14:10:00,62.3,62.32,62.3,62.32,5483.0,59.2756,59.2946,59.2756,59.2946,5483.0
2023-01-13 14:15:00,62.32,62.33,62.3,62.31,8912.0,59.2946,59.3041,59.2756,59.2851,8912.0
2023-01-13 14:20:00,62.3,62.31,62.29,62.3,13608.0,59.2756,59.2851,59.2661,59.2756,13608.0
2023-01-13 14:25:00,62.3,62.32,62.3,62.32,2701.0,59.2756,59.2946,59.2756,59.2946,2701.0
2023-01-13 14:30:00,62.32,62.34,62.31,62.32,9135.0,59.2946,59.3136,59.2851,59.2946,9135.0
2023-01-13 14:35:00,62.32,62.33,62.3,62.33,10879.0,59.2946,59.3041,59.2756,59.3041,10879.0
2023-01-13 14:40:00,62.33,62.34,62.31,62.32,8396.0,59.3041,59.3136,59.2851,59.2946,8396.0
2023-01-13 14:45:00,62.32,62.35,62.29,62.32,21016.0,59.2946,59.3232,59.2661,59.2946,21016.0
2023-01-13 14:50:00,62.31,62.32,62.3,62.3,18508.0,59.2851,59.2946,59.2756,59.2756,18508.0
2023-01-13 14:55:00,62.29,62.34,62.29,62.33,7639.0,59.2661,59.3136,59.2661,59.3041,7639.0
2023-01-13 15:00:00,62.33,62.34,62.31,62.33,5427.0,59.3041,59.3136,59.2851,59.3041,5427.0
2023-01-13 15:05:00,62.34,62.35,62.31,62.34,25684.0,59.3136,59.3232,59.2851,59.3136,25684.0
2023-01-13 15:10:00,62.35,62.38,62.33,62.36,20060.0,59.3232,59.3517,59.3041,59.3327,20060.0
2023-01-13 15:15:00,62.36,62.39,62.34,62.39,13009.0,59.3327,59.3612,59.3136,59.3612,13009.0
2023-01-13 15:20:00,62.38,62.4,62.37,62.39,18813.0,59.3517,59.3707,59.3422,59.3612,18813.0
2023-01-13 15:25:00,62.39,62.44,62.38,62.44,18914.0,59.3612,59.4088,59.3517,59.4088,18914.0
2023-01-13 15:30:00,62.44,62.46,62.43,62.45,17775.0,59.4088,59.4278,59.3993,59.4183,17775.0
2023-01-13 15:35:00,62.45,62.52,62.45,62.52,46569.0,59.4183,59.4849,59.4183,59.4849,46569.0
2023-01-13 15:40:00,62.52,62.53,62.5,62.53,43992.0,59.4849,59.4944,59.4659,59.4944,43992.0
2023-01-13 15:45:00,62.53,62.54,62.49,62.54,32884.0,59.4944,59.5039,59.4564,59.5039,32884.0
2023-01-13 15:50:00,62.54,62.54,62.47,62.49,98325.0,59.5039,59.5039,59.4373,59.4564,98325.0
2023-01-13 15:55:00,62.49,62.52,62.39,62.41,147569.0,59.4564,59.4849,59.3612,59.3802,147569.0
2023-01-17 09:30:00,62.28,62.29,62.11,62.12,102735.0,59.2566,59.2661,59.0948,59.1043,102735.0
2023-01-17 09:35:00,62.13,62.18,62.08,62.12,106382.0,59.1138,59.1614,59.0663,59.1043,106382.0
2023-01-17 09:40:00,62.12,62.17,62.07,62.15,92703.0,59.1043,59.1519,59.0568,59.1329,92703.0
2023-01-17 09:45:00,62.15,62.2,62.14,62.18,34972.0,59.1329,59.1804,59.1234,59.1614,34972.0
2023-01-17 09:50:00,62.18,62.22,62.15,62.2,36306.0,59.1614,59.1995,59.1329,59.1804,36306.0
2023-01-17 09:55:00,62.21,62.23,62.16,62.19,31182.0,59.19,59.209,59.1424,59.1709,31182.0
2023-01-17 10:00:00,62.19,62.33,62.18,62.28,633618.0,59.1709,59.3041,59.1614,59.2566,633618.0
2023-01-17 10:05:00,62.28,62.31,62.23,62.24,108824.0,59.2566,59.2851,59.209,59.2185,108824.0
2023-01-17 10:10:00,62.24,62.28,62.23,62.24,54498.0,59.2185,59.2566,59.209,59.2185,54498.0
2023-01-17 10:15:00,62.24,62.27,62.22,62.22,42359.0,59.2185,59.247,59.1995,59.1995,42359.0
2023-01-17 10:20:00,62.23,62.27,62.22,62.23,21270.0,59.209,59.247,59.1995,59.209,21270.0
2023-01-17 10:25:00,62.23,62.25,62.18,62.2,23448.0,59.209,59.228,59.1614,59.1804,23448.0
2023-01-17 10:30:00,62.21,62.21,62.13,62.19,28001.0,59.19,59.19,59.1138,59.1709,28001.0
2023-01-17 10:35:00,62.18,62.22,62.16,62.17,27687.0,59.1614,59.1995,59.1424,59.1519,27687.0
2023-01-17 10:40:00,62.16,62.18,62.07,62.13,46407.0,59.1424,59.1614,59.0568,59.1138,46407.0
2023-01-17 10:45:00,62.13,62.16,62.1,62.15,31533.0,59.1138,59.1424,59.0853,59.1329,31533.0
2023-01-17 10:50:00,62.14,62.15,62.09,62.11,18876.0,59.1234,59.1329,59.0758,59.0948,18876.0
2023-01-17 10:55:00,62.1,62.16,62.09,62.15,23244.0,59.0853,59.1424,59.0758,59.1329,23244.0
2023-01-17 11:00:00,62.16,62.18,62.13,62.17,47761.0,59.1424,59.1614,59.1138,59.1519,47761.0
2023-01-17 11:05:00,62.17,62.18,62.1,62.14,34335.0,59.1519,59.1614,59.0853,59.1234,34335.0
2023-01-17 11:10:00,62.14,62.14,62.08,62.11,30511.0,59.1234,59.1234,59.0663,59.0948,30511.0
2023-01-17 11:15:00,62.11,62.13,62.09,62.13,15599.0,59.0948,59.1138,59.0758,59.1138,15599.0
2023-01-17 11:20:00,62.13,62.13,62.08,62.08,23383.0,59.1138,59.1138,59.0663,59.0663,23383.0
2023-01-17 11:25:00,62.08,62.2,62.08,62.2,44834.0,59.0663,59.1804,59.0663,59.1804,44834.0
2023-01-17 11:30:00,62.2,62.27,62.19,62.22,26016.0,59.1804,59.247,59.1709,59.1995,26016.0
2023-01-17 11:35:00,62.22,62.23,62.18,62.21,22173.0,59.1995,59.209,59.1614,59.19,22173.0
2023-01-17 11:40:00,62.21,62.22,62.17,62.17,32407.0,59.19,59.1995,59.1519,59.1519,32407.0
2023-01-17 11:45:00,62.18,62.23,62.16,62.22,16554.0,59.1614,59.209,59.1424,59.1995,16554.0
2023-01-17 11:50:00,62.23,62.23,62.2,62.21,14166.0,59.209,59.209,59.1804,59.19,14166.0
2023-01-17 11:55:00,62.21,62.23,62.19,62.22,7683.0,59.19,59.209,59.1709,59.1995,7683.0
2023-01-17 12:00:00,62.23,62.23,62.19,62.23,13964.0,59.209,59.209,59.1709,59.209,13964.0
2023-01-17 12:05:00,62.25,62.26,62.21,62.21,8605.0,59.228,59.2375,59.19,59.19,8605.0
2023-01-17 12:10:00,62.2,62.2,62.17,62.19,16731.0,59.1804,59.1804,59.1519,59.1709,16731.0
2023-01-17 12:15:00,62.18,62.2,62.16,62.17,11685.0,59.1614,59.1804,59.1424,59.1519,11685.0
2023-01-17 12:20:00,62.17,62.19,62.14,62.16,16599.0,59.1519,59.1709,59.1234,59.1424,16599.0
2023-01-17 12:25:00,62.16,62.17,62.13,62.16,7488.0,59.1424,59.1519,59.1138,59.1424,7488.0
2023-01-17 12:30:00,62.16,62.21,62.15,62.19,14799.0,59.1424,59.19,59.1329,59.1709,14799.0
2023-01-17 12:35:00,62.19,62.22,62.18,62.21,31476.0,59.1709,59.1995,59.1614,59.19,31476.0
2023-01-17 12:40:00,62.2,62.21,62.19,62.19,12023.0,59.1804,59.19,59.1709,59.1709,12023.0
2023-01-17 12:45:00,62.19,62.19,62.15,62.18,14481.0,59.1709,59.1709,59.1329,59.1614,14481.0
2023-01-17 12:50:00,62.17,62.24,62.17,62.23,19656.0,59.1519,59.2185,59.1519,59.209,19656.0
2023-01-17 12:55:00,62.22,62.22,62.18,62.22,8583.0,59.1995,59.1995,59.1614,59.1995,8583.0
2023-01-17 13:00:00,62.22,62.25,62.21,62.23,24531.0,59.1995,59.228,59.19,59.209,24531.0
2023-01-17 13:05:00,62.23,62.25,62.22,62.23,11071.0,59.209,59.228,59.1995,59.209,11071.0
2023-01-17 13:10:00,62.24,62.25,62.19,62.21,19174.0,59.2185,59.228,59.1709,59.19,19174.0
2023-01-17 13:15:00,62.21,62.22,62.18,62.19,27337.0,59.19,59.1995,59.1614,59.1709,27337.0
2023-01-17 13:20:00,62.19,62.21,62.18,62.18,7467.0,59.1709,59.19,59.1614,59.1614,7467.0
2023-01-17 13:25:00,62.19,62.24,62.18,62.23,9121.0,59.1709,59.2185,59.1614,59.209,9121.0
2023-01-17 13:30:00,62.23,62.25,62.21,62.23,8315.0,59.209,59.228,59.19,59.209,8315.0
2023-01-17 13:35:00,62.23,62.27,62.22,62.27,5282.0,59.209,59.247,59.1995,59.247,5282.0
2023-01-17 13:40:00,62.27,62.27,62.25,62.26,4112.0,59.247,59.247,59.228,59.2375,4112.0
2023-01-17 13:45:00,62.26,62.29,62.24,62.29,9443.0,59.2375,59.2661,59.2185,59.2661,9443.0
2023-01-17 13:50:00,62.3,62.3,62.29,62.3,6320.0,59.2756,59.2756,59.2661,59.2756,6320.0
2023-01-17 13:55:00,62.29,62.3,62.29,62.3,13983.0,59.2661,59.2756,59.2661,59.2756,13983.0
2023-01-17 14:00:00,62.3,62.3,62.28,62.3,47216.0,59.2756,59.2756,59.2566,59.2756,47216.0
2023-01-17 14:05:00,62.3,62.3,62.27,62.29,15356.0,59.2756,59.2756,59.247,59.2661,15356.0
2023-01-17 14:10:00,62.28,62.29,62.23,62.24,29013.0,59.2566,59.2661,59.209,59.2185,29013.0
2023-01-17 14:15:00,62.26,62.26,62.18,62.21,40081.0,59.2375,59.2375,59.1614,59.19,40081.0
2023-01-17 14:20:00,62.2,62.22,62.18,62.22,21797.0,59.1804,59.1995,59.1614,59.1995,21797.0
2023-01-17 14:25:00,62.22,62.24,62.21,62.22,10358.0,59.1995,59.2185,59.19,59.1995,10358.0
2023-01-17 14:30:00,62.23,62.25,62.22,62.25,10038.0,59.209,59.228,59.1995,59.228,10038.0
2023-01-17 14:35:00,62.27,62.28,62.26,62.26,10101.0,59.247,59.2566,59.2375,59.2375,10101.0
2023-01-17 14:40:00,62.27,62.29,62.25,62.28,14303.0,59.247,59.2661,59.228,59.2566,14303.0
2023-01-17 14:45:00,62.28,62.28,62.23,62.23,6813.0,59.2566,59.2566,59.209,59.209,6813.0
2023-01-17 14:50:00,62.24,62.25,62.22,62.22,7729.0,59.2185,59.228,59.1995,59.1995,7729.0
2023-01-17 14:55:00,62.22,62.22,62.19,62.2,23284.0,59.1995,59.1995,59.1709,59.1804,23284.0
2023-01-17 15:00:00,62.2,62.28,62.2,62.28,23861.0,59.1804,59.2566,59.1804,59.2566,23861.0
2023-01-17 15:05:00,62.28,62.29,62.26,62.28,28590.0,59.2566,59.2661,59.2375,59.2566,28590.0
2023-01-17 15:10:00,62.27,62.29,62.23,62.27,25955.0,59.247,59.2661,59.209,59.247,25955.0
2023-01-17 15:15:00,62.26,62.28,62.23,62.27,24584.0,59.2375,59.2566,59.209,59.247,24584.0
2023-01-17 15:20:00,62.27,62.28,62.23,62.28,11338.0,59.247,59.2566,59.209,59.2566,11338.0
2023-01-17 15:25:00,62.28,62.29,62.25,62.27,44278.0,59.2566,59.2661,59.228,59.247,44278.0
2023-01-17 15:30:00,62.27,62.29,62.26,62.29,22961.0,59.247,59.2661,59.2375,59.2661,22961.0
2023-01-17 15:35:00,62.29,62.3,62.27,62.29,11165.0,59.2661,59.2756,59.247,59.2661,11165.0
2023-01-17 15:40:00,62.29,62.29,62.24,62.25,20685.0,59.2661,59.2661,59.2185,59.228,20685.0
2023-01-17 15:45:00,62.24,62.25,62.21,62.25,27515.0,59.2185,59.228,59.19,59.228,27515.0
2023-01-17 15:50:00,62.26,62.26,62.22,62.24,65581.0,59.2375,59.2375,59.1995,59.2185,65581.0
2023-01-17 15:55:00,62.24,62.26,62.23,62.25,114927.0,59.2185,59.2375,59.209,59.228,114927.0
2023-01-18 09:30:00,62.62,62.72,62.58,62.66,150319.0,59.5801,59.6752,59.542,59.6181,150319.0
2023-01-18 09:35:00,62.64,62.64,62.47,62.55,117920.0,59.5991,59.5991,59.4373,59.5135,117920.0
2023-01-18 09:40:00,62.57,62.63,62.5,62.55,92891.0,59.5325,59.5896,59.4659,59.5135,92891.0
2023-01-18 09:45:00,62.55,62.58,62.49,62.54,57906.0,59.5135,59.542,59.4564,59.5039,57906.0
2023-01-18 09:50:00,62.55,62.59,62.48,62.48,23457.0,59.5135,59.5515,59.4469,59.4469,23457.0
2023-01-18 09:55:00,62.49,62.53,62.43,62.51,45036.0,59.4564,59.4944,59.3993,59.4754,45036.0
2023-01-18 10:00:00,62.51,62.56,62.49,62.5,65472.0,59.4754,59.523,59.4564,59.4659,65472.0
2023-01-18 10:05:00,62.5,62.57,62.49,62.53,74888.0,59.4659,59.5325,59.4564,59.4944,74888.0
2023-01-18 10:10:00,62.54,62.55,62.49,62.49,20983.0,59.5039,59.5135,59.4564,59.4564,20983.0
2023-01-18 10:15:00,62.5,62.53,62.35,62.38,25630.0,59.4659,59.4944,59.3232,59.3517,25630.0
2023-01-18 10:20:00,62.41,62.44,62.4,62.44,13087.0,59.3802,59.4088,59.3707,59.4088,13087.0
2023-01-18 10:25:00,62.45,62.45,62.41,62.44,10558.0,59.4183,59.4183,59.3802,59.4088,10558.0
2023-01-18 10:30:00,62.45,62.45,62.35,62.36,20041.0,59.4183,59.4183,59.3232,59.3327,20041.0
2023-01-18 10:35:00,62.37,62.38,62.29,62.29,63948.0,59.3422,59.3517,59.2661,59.2661,63948.0
2023-01-18 10:40:00,62.29,62.31,62.22,62.24,41216.0,59.2661,59.2851,59.1995,59.2185,41216.0
2023-01-18 10:45:00,62.24,62.27,62.23,62.25,41111.0,59.2185,59.247,59.209,59.228,41111.0
2023-01-18 10:50:00,62.21,62.21,62.11,62.12,32157.0,59.19,59.19,59.0948,59.1043,32157.0
2023-01-18 10:55:00,62.11,62.15,62.05,62.15,22441.0,59.0948,59.1329,59.0377,59.1329,22441.0
2023-01-18 11:00:00,62.16,62.18,62.13,62.13,10380.0,59.1424,59.1614,59.1138,59.1138,10380.0
2023-01-18 11:05:00,62.14,62.14,62.02,62.06,15493.0,59.1234,59.1234,59.0092,59.0472,15493.0
2023-01-18 11:10:00,62.06,62.06,62.0,62.06,26412.0,59.0472,59.0472,58.9902,59.0472,26412.0
2023-01-18 11:15:00,62.06,62.07,62.0,62.01,18145.0,59.0472,59.0568,58.9902,58.9997,18145.0
2023-01-18 11:20:00,62.01,62.01,61.84,61.85,33304.0,58.9997,58.9997,58.8379,58.8474,33304.0
2023-01-18 11:25:00,61.85,61.91,61.81,61.84,107421.0,58.8474,58.9045,58.8094,58.8379,107421.0
2023-01-18 11:30:00,61.83,61.84,61.76,61.83,39036.0,58.8284,58.8379,58.7618,58.8284,39036.0
2023-01-18 11:35:00,61.82,61.82,61.73,61.74,50429.0,58.8189,58.8189,58.7333,58.7428,50429.0
2023-01-18 11:40:00,61.74,61.78,61.71,61.73,39130.0,58.7428,58.7808,58.7142,58.7333,39130.0
2023-01-18 11:45:00,61.73,61.78,61.69,61.76,48395.0,58.7333,58.7808,58.6952,58.7618,48395.0
2023-01-18 11:50:00,61.76,61.76,61.7,61.73,52103.0,58.7618,58.7618,58.7047,58.7333,52103.0
2023-01-18 11:55:00,61.75,61.82,61.73,61.81,18632.0,58.7523,58.8189,58.7333,58.8094,18632.0
2023-01-18 12:00:00,61.8,61.82,61.75,61.76,16932.0,58.7999,58.8189,58.7523,58.7618,16932.0
2023-01-18 12:05:00,61.74,61.77,61.71,61.75,15042.0,58.7428,58.7713,58.7142,58.7523,15042.0
2023-01-18 12:10:00,61.74,61.76,61.72,61.76,11500.0,58.7428,58.7618,58.7237,58.7618,11500.0
2023-01-18 12:15:00,61.73,61.78,61.7,61.71,28796.0,58.7333,58.7808,58.7047,58.7142,28796.0
2023-01-18 12:20:00,61.71,61.72,61.66,61.67,14416.0,58.7142,58.7237,58.6667,58.6762,14416.0
2023-01-18 12:25:00,61.67,61.67,61.6,61.65,35309.0,58.6762,58.6762,58.6096,58.6571,35309.0
2023-01-18 12:30:00,61.65,61.65,61.58,61.6,21608.0,58.6571,58.6571,58.5905,58.6096,21608.0
2023-01-18 12:35:00,61.6,61.63,61.59,61.61,14526.0,58.6096,58.6381,58.6001,58.6191,14526.0
2023-01-18 12:40:00,61.61,61.66,61.6,61.63,33613.0,58.6191,58.6667,58.6096,58.6381,33613.0
2023-01-18 12:45:00,61.62,61.65,61.6,61.65,5924.0,58.6286,58.6571,58.6096,58.6571,5924.0
2023-01-18 12:50:00,61.65,61.66,61.6,61.61,9669.0,58.6571,58.6667,58.6096,58.6191,9669.0
2023-01-18 12:55:00,61.6,61.64,61.6,61.62,14510.0,58.6096,58.6476,58.6096,58.6286,14510.0
2023-01-18 13:00:00,61.63,61.67,61.59,61.6,44537.0,58.6381,58.6762,58.6001,58.6096,44537.0
2023-01-18 13:05:00,61.6,61.62,61.57,61.59,15715.0,58.6096,58.6286,58.581,58.6001,15715.0
2023-01-18 13:10:00,61.59,61.59,61.55,61.55,10213.0,58.6001,58.6001,58.562,58.562,10213.0
2023-01-18 13:15:00,61.55,61.55,61.5,61.51,21226.0,58.562,58.562,58.5144,58.5239,21226.0
2023-01-18 13:20:00,61.51,61.53,61.49,61.52,53068.0,58.5239,58.543,58.5049,58.5335,53068.0
2023-01-18 13:25:00,61.51,61.56,61.5,61.56,8134.0,58.5239,58.5715,58.5144,58.5715,8134.0
2023-01-18 13:30:00,61.55,61.56,61.5,61.51,35200.0,58.562,58.5715,58.5144,58.5239,35200.0
2023-01-18 13:35:00,61.51,61.54,61.5,61.51,33062.0,58.5239,58.5525,58.5144,58.5239,33062.0
2023-01-18 13:40:00,61.51,61.56,61.5,61.55,36419.0,58.5239,58.5715,58.5144,58.562,36419.0
2023-01-18 13:45:00,61.54,61.58,61.54,61.54,40758.0,58.5525,58.5905,58.5525,58.5525,40758.0
2023-01-18 13:50:00,61.54,61.56,61.52,61.56,14098.0,58.5525,58.5715,58.5335,58.5715,14098.0
2023-01-18 13:55:00,61.55,61.55,61.52,61.54,8585.0,58.562,58.562,58.5335,58.5525,8585.0
2023-01-18 14:00:00,61.55,61.56,61.52,61.55,19984.0,58.562,58.5715,58.5335,58.562,19984.0
2023-01-18 14:05:00,61.54,61.56,61.5,61.55,15319.0,58.5525,58.5715,58.5144,58.562,15319.0
2023-01-18 14:10:00,61.54,61.57,61.53,61.55,31363.0,58.5525,58.581,58.543,58.562,31363.0
2023-01-18 14:15:00,61.55,61.58,61.54,61.57,14446.0,58.562,58.5905,58.5525,58.581,14446.0
2023-01-18 14:20:00,61.58,61.62,61.56,61.61,29951.0,58.5905,58.6286,58.5715,58.6191,29951.0
2023-01-18 14:25:00,61.61,61.64,61.59,61.64,21862.0,58.6191,58.6476,58.6001,58.6476,21862.0
2023-01-18 14:30:00,61.64,61.65,61.62,61.64,12528.0,58.6476,58.6571,58.6286,58.6476,12528.0
2023-01-18 14:35:00,61.64,61.64,61.61,61.61,30320.0,58.6476,58.6476,58.6191,58.6191,30320.0
2023-01-18 14:40:00,61.61,61.61,61.58,61.61,30042.0,58.6191,58.6191,58.5905,58.6191,30042.0
2023-01-18 14:45:00,61.62,61.62,61.56,61.57,15225.0,58.6286,58.6286,58.5715,58.581,15225.0
2023-01-18 14:50:00,61.57,61.58,61.56,61.57,17477.0,58.581,58.5905,58.5715,58.581,17477.0
2023-01-18 14:55:00,61.56,61.58,61.55,61.58,35297.0,58.5715,58.5905,58.562,58.5905,35297.0
2023-01-18 15:00:00,61.57,61.58,61.54,61.54,18412.0,58.581,58.5905,58.5525,58.5525,18412.0
2023-01-18 15:05:00,61.55,61.56,61.53,61.55,8594.0,58.562,58.5715,58.543,58.562,8594.0
2023-01-18 15:10:00,61.54,61.59,61.51,61.53,30151.0,58.5525,58.6001,58.5239,58.543,30151.0
2023-01-18 15:15:00,61.53,61.56,61.49,61.51,43991.0,58.543,58.5715,58.5049,58.5239,43991.0
2023-01-18 15:20:00,61.52,61.53,61.5,61.51,19039.0,58.5335,58.543,58.5144,58.5239,19039.0
2023-01-18 15:25:00,61.51,61.52,61.5,61.51,35179.0,58.5239,58.5335,58.5144,58.5239,35179.0
2023-01-18 15:30:00,61.51,61.52,61.46,61.47,23943.0,58.5239,58.5335,58.4764,58.4859,23943.0
2023-01-18 15:35:00,61.47,61.48,61.42,61.42,26463.0,58.4859,58.4954,58.4383,58.4383,26463.0
2023-01-18 15:40:00,61.43,61.43,61.38,61.38,28910.0,58.4478,58.4478,58.4003,58.4003,28910.0
2023-01-18 15:45:00,61.39,61.44,61.38,61.39,81243.0,58.4098,58.4573,58.4003,58.4098,81243.0
2023-01-18 15:50:00,61.39,61.41,61.37,61.38,126347.0,58.4098,58.4288,58.3907,58.4003,126347.0
2023-01-18 15:55:00,61.38,61.4,61.37,61.38,105873.0,58.4003,58.4193,58.3907,58.4003,105873.0
2023-01-19 09:30:00,62.02,62.23,62.02,62.14,44503.0,59.0092,59.209,59.0092,59.1234,44503.0
2023-01-19 09:35:00,62.13,62.14,62.07,62.14,38095.0,59.1138,59.1234,59.0568,59.1234,38095.0
2023-01-19 09:40:00,62.15,62.16,62.01,62.02,61659.0,59.1329,59.1424,58.9997,59.0092,61659.0
2023-01-19 09:45:00,62.03,62.05,61.9,61.9,61881.0,59.0187,59.0377,58.895,58.895,61881.0
2023-01-19 09:50:00,61.89,61.95,61.82,61.85,59835.0,58.8855,58.9426,58.8189,58.8474,59835.0
2023-01-19 09:55:00,61.86,62.0,61.86,61.93,40274.0,58.8569,58.9902,58.8569,58.9236,40274.0
2023-01-19 10:00:00,61.92,61.99,61.89,61.94,47881.0,58.914,58.9806,58.8855,58.9331,47881.0
2023-01-19 10:05:00,61.95,62.05,61.95,62.02,37789.0,58.9426,59.0377,58.9426,59.0092,37789.0
2023-01-19 10:10:00,62.02,62.03,61.87,61.89,43440.0,59.0092,59.0187,58.8665,58.8855,43440.0
2023-01-19 10:15:00,61.88,62.0,61.88,61.97,30379.0,58.876,58.9902,58.876,58.9616,30379.0
2023-01-19 10:20:00,61.96,61.96,61.9,61.91,30966.0,58.9521,58.9521,58.895,58.9045,30966.0
2023-01-19 10:25:00,61.91,61.94,61.88,61.91,46188.0,58.9045,58.9331,58.876,58.9045,46188.0
2023-01-19 10:30:00,61.9,61.9,61.83,61.88,27237.0,58.895,58.895,58.8284,58.876,27237.0
2023-01-19 10:35:00,61.88,61.9,61.85,61.87,18388.0,58.876,58.895,58.8474,58.8665,18388.0
2023-01-19 10:40:00,61.88,61.89,61.8,61.83,47151.0,58.876,58.8855,58.7999,58.8284,47151.0
2023-01-19 10:45:00,61.82,61.85,61.78,61.84,12375.0,58.8189,58.8474,58.7808,58.8379,12375.0
2023-01-19 10:50:00,61.83,61.84,61.81,61.83,20829.0,58.8284,58.8379,58.8094,58.8284,20829.0
2023-01-19 10:55:00,61.83,61.84,61.76,61.84,16138.0,58.8284,58.8379,58.7618,58.8379,16138.0
2023-01-19 11:00:00,61.84,61.87,61.82,61.82,17288.0,58.8379,58.8665,58.8189,58.8189,17288.0
2023-01-19 11:05:00,61.85,61.9,61.81,61.9,11205.0,58.8474,58.895,58.8094,58.895,11205.0
2023-01-19 11:10:00,61.91,61.96,61.9,61.92,23254.0,58.9045,58.9521,58.895,58.914,23254.0
2023-01-19 11:15:00,61.92,61.92,61.85,61.86,49924.0,58.914,58.914,58.8474,58.8569,49924.0
2023-01-19 11:20:00,61.86,61.86,61.81,61.83,8017.0,58.8569,58.8569,58.8094,58.8284,8017.0
2023-01-19 11:25:00,61.83,61.85,61.8,61.82,20987.0,58.8284,58.8474,58.7999,58.8189,20987.0
2023-01-19 11:30:00,61.82,61.86,61.8,61.86,18178.0,58.8189,58.8569,58.7999,58.8569,18178.0
2023-01-19 11:35:00,61.86,61.86,61.81,61.83,13513.0,58.8569,58.8569,58.8094,58.8284,13513.0
2023-01-19 11:40:00,61.83,61.84,61.77,61.77,24905.0,58.8284,58.8379,58.7713,58.7713,24905.0
2023-01-19 11:45:00,61.78,61.79,61.74,61.79,4923.0,58.7808,58.7903,58.7428,58.7903,4923.0
2023-01-19 11:50:00,61.79,61.79,61.75,61.77,11834.0,58.7903,58.7903,58.7523,58.7713,11834.0
2023-01-19 11:55:00,61.77,61.8,61.77,61.8,7126.0,58.7713,58.7999,58.7713,58.7999,7126.0
2023-01-19 12:00:00,61.8,61.86,61.8,61.85,21030.0,58.7999,58.8569,58.7999,58.8474,21030.0
2023-01-19 12:05:00,61.84,61.91,61.83,61.91,38957.0,58.8379,58.9045,58.8284,58.9045,38957.0
2023-01-19 12:10:00,61.92,61.95,61.9,61.95,5384.0,58.914,58.9426,58.895,58.9426,5384.0
2023-01-19 12:15:00,61.95,61.99,61.95,61.98,31482.0,58.9426,58.9806,58.9426,58.9711,31482.0
2023-01-19 12:20:00,61.98,61.98,61.92,61.92,12300.0,58.9711,58.9711,58.914,58.914,12300.0
2023-01-19 12:25:00,61.93,61.93,61.91,61.93,20419.0,58.9236,58.9236,58.9045,58.9236,20419.0
2023-01-19 12:30:00,61.93,61.96,61.91,61.95,4682.0,58.9236,58.9521,58.9045,58.9426,4682.0
2023-01-19 12:35:00,61.95,61.97,61.94,61.94,5200.0,58.9426,58.9616,58.9331,58.9331,5200.0
2023-01-19 12:40:00,61.95,61.95,61.92,61.92,5467.0,58.9426,58.9426,58.914,58.914,5467.0
2023-01-19 12:45:00,61.91,61.95,61.88,61.88,60964.0,58.9045,58.9426,58.876,58.876,60964.0
2023-01-19 12:50:00,61.88,61.9,61.87,61.88,16108.0,58.876,58.895,58.8665,58.876,16108.0
2023-01-19 12:55:00,61.87,61.93,61.86,61.93,9936.0,58.8665,58.9236,58.8569,58.9236,9936.0
2023-01-19 13:00:00,61.95,61.97,61.92,61.97,33989.0,58.9426,58.9616,58.914,58.9616,33989.0
2023-01-19 13:05:00,61.97,61.98,61.93,61.97,17259.0,58.9616,58.9711,58.9236,58.9616,17259.0
2023-01-19 13:10:00,61.96,62.02,61.95,62.02,9964.0,58.9521,59.0092,58.9426,59.0092,9964.0
2023-01-19 13:15:00,62.01,62.02,61.94,62.01,11612.0,58.9997,59.0092,58.9331,58.9997,11612.0
2023-01-19 13:20:00,62.02,62.06,61.99,62.0,11193.0,59.0092,59.0472,58.9806,58.9902,11193.0
2023-01-19 13:25:00,61.98,62.0,61.95,61.99,7972.0,58.9711,58.9902,58.9426,58.9806,7972.0
2023-01-19 13:30:00,62.0,62.03,62.0,62.03,29200.0,58.9902,59.0187,58.9902,59.0187,29200.0
2023-01-19 13:35:00,62.03,62.11,62.02,62.11,24530.0,59.0187,59.0948,59.0092,59.0948,24530.0
2023-01-19 13:40:00,62.12,62.15,62.1,62.1,87381.0,59.1043,59.1329,59.0853,59.0853,87381.0
2023-01-19 13:45:00,62.11,62.14,62.1,62.11,6991.0,59.0948,59.1234,59.0853,59.0948,6991.0
2023-01-19 13:50:00,62.11,62.13,62.08,62.11,7905.0,59.0948,59.1138,59.0663,59.0948,7905.0
2023-01-19 13:55:00,62.1,62.13,62.09,62.13,3249.0,59.0853,59.1138,59.0758,59.1138,3249.0
2023-01-19 14:00:00,62.13,62.14,62.08,62.12,4723.0,59.1138,59.1234,59.0663,59.1043,4723.0
2023-01-19 14:05:00,62.12,62.12,62.03,62.04,25401.0,59.1043,59.1043,59.0187,59.0282,25401.0
2023-01-19 14:10:00,62.04,62.1,62.04,62.09,23530.0,59.0282,59.0853,59.0282,59.0758,23530.0
2023-01-19 14:15:00,62.09,62.12,62.09,62.11,10881.0,59.0758,59.1043,59.0758,59.0948,10881.0
2023-01-19 14:20:00,62.11,62.17,62.1,62.16,22396.0,59.0948,59.1519,59.0853,59.1424,22396.0
2023-01-19 14:25:00,62.15,62.18,62.13,62.16,18842.0,59.1329,59.1614,59.1138,59.1424,18842.0
2023-01-19 14:30:00,62.16,62.22,62.15,62.22,37236.0,59.1424,59.1995,59.1329,59.1995,37236.0
2023-01-19 14:35:00,62.23,62.25,62.2,62.21,13462.0,59.209,59.228,59.1804,59.19,13462.0
2023-01-19 14:40:00,62.21,62.25,62.19,62.23,11665.0,59.19,59.228,59.1709,59.209,11665.0
2023-01-19 14:45:00,62.23,62.25,62.19,62.21,8044.0,59.209,59.228,59.1709,59.19,8044.0
2023-01-19 14:50:00,62.21,62.22,62.17,62.17,7881.0,59.19,59.1995,59.1519,59.1519,7881.0
2023-01-19 14:55:00,62.17,62.22,62.17,62.19,19019.0,59.1519,59.1995,59.1519,59.1709,19019.0
2023-01-19 15:00:00,62.19,62.22,62.19,62.21,12989.0,59.1709,59.1995,59.1709,59.19,12989.0
2023-01-19 15:05:00,62.21,62.21,62.17,62.17,10366.0,59.19,59.19,59.1519,59.1519,10366.0
2023-01-19 15:10:00,62.18,62.22,62.16,62.22,8429.0,59.1614,59.1995,59.1424,59.1995,8429.0
2023-01-19 15:15:00,62.23,62.25,62.2,62.24,15782.0,59.209,59.228,59.1804,59.2185,15782.0
2023-01-19 15:20:00,62.23,62.25,62.22,62.24,9852.0,59.209,59.228,59.1995,59.2185,9852.0
2023-01-19 15:25:00,62.24,62.27,62.23,62.25,5359.0,59.2185,59.247,59.209,59.228,5359.0
2023-01-19 15:30:00,62.25,62.25,62.17,62.21,25375.0,59.228,59.228,59.1519,59.19,25375.0
2023-01-19 15:35:00,62.21,62.22,62.19,62.2,64235.0,59.19,59.1995,59.1709,59.1804,64235.0
2023-01-19 15:40:00,62.2,62.2,62.13,62.15,60020.0,59.1804,59.1804,59.1138,59.1329,60020.0
2023-01-19 15:45:00,62.15,62.17,62.13,62.15,48158.0,59.1329,59.1519,59.1138,59.1329,48158.0
2023-01-19 15:50:00,62.14,62.2,62.12,62.19,76408.0,59.1234,59.1804,59.1043,59.1709,76408.0
2023-01-19 15:55:00,62.19,62.19,62.11,62.12,159733.0,59.1709,59.1709,59.0948,59.1043,159733.0
2023-01-20 09:30:00,62.65,62.65,62.47,62.52,88905.0,59.6086,59.6086,59.4373,59.4849,88905.0
2023-01-20 09:35:00,62.52,62.6,62.5,62.59,112128.0,59.4849,59.561,59.4659,59.5515,112128.0
2023-01-20 09:40:00,62.59,62.66,62.58,62.65,39745.0,59.5515,59.6181,59.542,59.6086,39745.0
2023-01-20 09:45:00,62.66,62.66,62.6,62.61,12073.0,59.6181,59.6181,59.561,59.5705,12073.0
2023-01-20 09:50:00,62.6,62.66,62.59,62.63,44557.0,59.561,59.6181,59.5515,59.5896,44557.0
2023-01-20 09:55:00,62.62,62.69,62.6,62.64,8267.0,59.5801,59.6467,59.561,59.5991,8267.0
2023-01-20 10:00:00,62.64,62.65,62.6,62.64,14232.0,59.5991,59.6086,59.561,59.5991,14232.0
2023-01-20 10:05:00,62.66,62.73,62.64,62.7,41850.0,59.6181,59.6847,59.5991,59.6562,41850.0
2023-01-20 10:10:00,62.7,62.72,62.68,62.71,14691.0,59.6562,59.6752,59.6371,59.6657,14691.0
2023-01-20 10:15:00,62.71,62.74,62.68,62.74,20035.0,59.6657,59.6942,59.6371,59.6942,20035.0
2023-01-20 10:20:00,62.75,62.79,62.73,62.77,31124.0,59.7037,59.7418,59.6847,59.7228,31124.0
2023-01-20 10:25:00,62.77,62.87,62.73,62.86,23792.0,59.7228,59.8179,59.6847,59.8084,23792.0
2023-01-20 10:30:00,62.87,62.94,62.86,62.87,46006.0,59.8179,59.8845,59.8084,59.8179,46006.0
2023-01-20 10:35:00,62.87,62.9,62.85,62.86,28188.0,59.8179,59.8465,59.7989,59.8084,28188.0
2023-01-20 10:40:00,62.86,62.88,62.83,62.85,31597.0,59.8084,59.8274,59.7799,59.7989,31597.0
2023-01-20 10:45:00,62.86,62.89,62.83,62.89,9638.0,59.8084,59.8369,59.7799,59.8369,9638.0
2023-01-20 10:50:00,62.89,62.89,62.84,62.89,14488.0,59.8369,59.8369,59.7894,59.8369,14488.0
2023-01-20 10:55:00,62.89,62.92,62.87,62.88,30319.0,59.8369,59.8655,59.8179,59.8274,30319.0
2023-01-20 11:00:00,62.87,62.93,62.86,62.91,35888.0,59.8179,59.875,59.8084,59.856,35888.0
2023-01-20 11:05:00,62.91,62.93,62.9,62.91,19013.0,59.856,59.875,59.8465,59.856,19013.0
2023-01-20 11:10:00,62.92,62.98,62.92,62.94,14664.0,59.8655,59.9226,59.8655,59.8845,14664.0
2023-01-20 11:15:00,62.94,62.96,62.93,62.95,17372.0,59.8845,59.9035,59.875,59.894,17372.0
2023-01-20 11:20:00,62.95,62.97,62.89,62.92,83369.0,59.894,59.9131,59.8369,59.8655,83369.0
2023-01-20 11:25:00,62.91,62.97,62.9,62.96,19094.0,59.856,59.9131,59.8465,59.9035,19094.0
2023-01-20 11:30:00,62.96,62.96,62.93,62.95,18254.0,59.9035,59.9035,59.875,59.894,18254.0
2023-01-20 11:35:00,62.95,62.96,62.87,62.87,11869.0,59.894,59.9035,59.8179,59.8179,11869.0
2023-01-20 11:40:00,62.87,62.89,62.86,62.87,7420.0,59.8179,59.8369,59.8084,59.8179,7420.0
2023-01-20 11:45:00,62.87,62.91,62.87,62.9,20241.0,59.8179,59.856,59.8179,59.8465,20241.0
2023-01-20 11:50:00,62.9,62.9,62.86,62.86,13997.0,59.8465,59.8465,59.8084,59.8084,13997.0
2023-01-20 11:55:00,62.87,62.88,62.79,62.8,27858.0,59.8179,59.8274,59.7418,59.7513,27858.0
2023-01-20 12:00:00,62.81,62.85,62.81,62.85,14033.0,59.7608,59.7989,59.7608,59.7989,14033.0
2023-01-20 12:05:00,62.85,62.89,62.85,62.88,9793.0,59.7989,59.8369,59.7989,59.8274,9793.0
2023-01-20 12:10:00,62.88,62.91,62.86,62.89,8840.0,59.8274,59.856,59.8084,59.8369,8840.0
2023-01-20 12:15:00,62.89,62.92,62.88,62.92,3443.0,59.8369,59.8655,59.8274,59.8655,3443.0
2023-01-20 12:20:00,62.92,62.94,62.89,62.91,8518.0,59.8655,59.8845,59.8369,59.856,8518.0
2023-01-20 12:25:00,62.93,62.94,62.91,62.92,9658.0,59.875,59.8845,59.856,59.8655,9658.0
2023-01-20 12:30:00,62.92,62.93,62.9,62.92,16895.0,59.8655,59.875,59.8465,59.8655,16895.0
2023-01-20 12:35:00,62.92,62.93,62.9,62.92,11623.0,59.8655,59.875,59.8465,59.8655,11623.0
2023-01-20 12:40:00,62.93,62.93,62.85,62.87,8280.0,59.875,59.875,59.7989,59.8179,8280.0
2023-01-20 12:45:00,62.84,62.88,62.84,62.87,7876.0,59.7894,59.8274,59.7894,59.8179,7876.0
2023-01-20 12:50:00,62.88,62.9,62.87,62.89,4195.0,59.8274,59.8465,59.8179,59.8369,4195.0
2023-01-20 12:55:00,62.88,62.88,62.84,62.85,5169.0,59.8274,59.8274,59.7894,59.7989,5169.0
2023-01-20 13:00:00,62.85,62.92,62.82,62.88,53928.0,59.7989,59.8655,59.7703,59.8274,53928.0
2023-01-20 13:05:00,62.88,62.91,62.87,62.9,14974.0,59.8274,59.856,59.8179,59.8465,14974.0
2023-01-20 13:10:00,62.89,62.93,62.8,62.9,40572.0,59.8369,59.875,59.7513,59.8465,40572.0
2023-01-20 13:15:00,62.91,62.92,62.82,62.82,15738.0,59.856,59.8655,59.7703,59.7703,15738.0
2023-01-20 13:20:00,62.8,62.91,62.79,62.9,47481.0,59.7513,59.856,59.7418,59.8465,47481.0
2023-01-20 13:25:00,62.92,62.95,62.91,62.94,34094.0,59.8655,59.894,59.856,59.8845,34094.0
2023-01-20 13:30:00,62.94,63.0,62.94,62.99,55978.0,59.8845,59.9416,59.8845,59.9321,55978.0
2023-01-20 13:35:00,63.0,63.03,62.99,63.01,43980.0,59.9416,59.9701,59.9321,59.9511,43980.0
2023-01-20 13:40:00,63.02,63.04,62.96,63.0,12676.0,59.9606,59.9797,59.9035,59.9416,12676.0
2023-01-20 13:45:00,62.99,63.01,62.96,63.0,9034.0,59.9321,59.9511,59.9035,59.9416,9034.0
2023-01-20 13:50:00,63.01,63.02,62.99,63.01,16195.0,59.9511,59.9606,59.9321,59.9511,16195.0
2023-01-20 13:55:00,63.01,63.06,63.01,63.05,20391.0,59.9511,59.9987,59.9511,59.9892,20391.0
2023-01-20 14:00:00,63.04,63.05,63.01,63.02,7515.0,59.9797,59.9892,59.9511,59.9606,7515.0
2023-01-20 14:05:00,63.02,63.06,63.01,63.04,17178.0,59.9606,59.9987,59.9511,59.9797,17178.0
2023-01-20 14:10:00,63.03,63.06,63.03,63.05,14204.0,59.9701,59.9987,59.9701,59.9892,14204.0
2023-01-20 14:15:00,63.05,63.07,63.03,63.05,6674.0,59.9892,60.0082,59.9701,59.9892,6674.0
2023-01-20 14:20:00,63.05,63.08,63.04,63.08,12324.0,59.9892,60.0177,59.9797,60.0177,12324.0
2023-01-20 14:25:00,63.08,63.09,63.06,63.08,11150.0,60.0177,60.0272,59.9987,60.0177,11150.0
2023-01-20 14:30:00,63.08,63.11,63.07,63.08,12869.0,60.0177,60.0463,60.0082,60.0177,12869.0
2023-01-20 14:35:00,63.08,63.09,63.06,63.08,5364.0,60.0177,60.0272,59.9987,60.0177,5364.0
2023-01-20 14:40:00,63.08,63.09,63.07,63.08,5762.0,60.0177,60.0272,60.0082,60.0177,5762.0
2023-01-20 14:45:00,63.09,63.09,63.05,63.06,5617.0,60.0272,60.0272,59.9892,59.9987,5617.0
2023-01-20 14:50:00,63.06,63.06,63.04,63.05,8610.0,59.9987,59.9987,59.9797,59.9892,8610.0
2023-01-20 14:55:00,63.05,63.09,63.03,63.09,56290.0,59.9892,60.0272,59.9701,60.0272,56290.0
2023-01-20 15:00:00,63.08,63.11,63.08,63.1,22404.0,60.0177,60.0463,60.0177,60.0368,22404.0
2023-01-20 15:05:00,63.1,63.14,63.09,63.13,9214.0,60.0368,60.0748,60.0272,60.0653,9214.0
2023-01-20 15:10:00,63.12,63.15,63.1,63.15,13811.0,60.0558,60.0843,60.0368,60.0843,13811.0
2023-01-20 15:15:00,63.15,63.16,63.12,63.13,19000.0,60.0843,60.0938,60.0558,60.0653,19000.0
2023-01-20 15:20:00,63.12,63.12,63.06,63.07,28871.0,60.0558,60.0558,59.9987,60.0082,28871.0
2023-01-20 15:25:00,63.08,63.14,63.07,63.11,29675.0,60.0177,60.0748,60.0082,60.0463,29675.0
2023-01-20 15:30:00,63.12,63.13,63.1,63.1,11561.0,60.0558,60.0653,60.0368,60.0368,11561.0
2023-01-20 15:35:00,63.1,63.12,63.09,63.12,26370.0,60.0368,60.0558,60.0272,60.0558,26370.0
2023-01-20 15:40:00,63.12,63.13,63.08,63.1,44806.0,60.0558,60.0653,60.0177,60.0368,44806.0
2023-01-20 15:45:00,63.09,63.14,63.08,63.14,55904.0,60.0272,60.0748,60.0177,60.0748,55904.0
2023-01-20 15:50:00,63.13,63.21,63.11,63.21,102231.0,60.0653,60.1414,60.0463,60.1414,102231.0
2023-01-20 15:55:00,63.21,63.26,63.19,63.26,151589.0,60.1414,60.189,60.1224,60.189,151589.0
2023-01-23 09:30:00,63.47,63.52,63.36,63.47,77122.0,60.3888,60.4364,60.2841,60.3888,77122.0
2023-01-23 09:35:00,63.47,63.56,63.47,63.52,81261.0,60.3888,60.4744,60.3888,60.4364,81261.0
2023-01-23 09:40:00,63.52,63.6,63.49,63.59,101546.0,60.4364,60.5125,60.4078,60.503,101546.0
2023-01-23 09:45:00,63.59,63.78,63.58,63.78,73208.0,60.503,60.6837,60.4934,60.6837,73208.0
2023-01-23 09:50:00,63.78,63.95,63.78,63.91,117570.0,60.6837,60.8455,60.6837,60.8074,117570.0
2023-01-23 09:55:00,63.91,63.96,63.82,63.86,60146.0,60.8074,60.855,60.7218,60.7599,60146.0
2023-01-23 10:00:00,63.86,63.94,63.81,63.83,85321.0,60.7599,60.836,60.7123,60.7313,85321.0
2023-01-23 10:05:00,63.82,63.88,63.79,63.81,75106.0,60.7218,60.7789,60.6933,60.7123,75106.0
2023-01-23 10:10:00,63.82,63.9,63.79,63.86,78317.0,60.7218,60.7979,60.6933,60.7599,78317.0
2023-01-23 10:15:00,63.87,63.93,63.85,63.93,22515.0,60.7694,60.8265,60.7503,60.8265,22515.0
2023-01-23 10:20:00,63.93,63.94,63.89,63.94,44706.0,60.8265,60.836,60.7884,60.836,44706.0
2023-01-23 10:25:00,63.94,63.97,63.93,63.96,28826.0,60.836,60.8645,60.8265,60.855,28826.0
2023-01-23 10:30:00,63.96,64.01,63.96,63.99,27894.0,60.855,60.9026,60.855,60.8835,27894.0
2023-01-23 10:35:00,63.99,63.99,63.94,63.96,14218.0,60.8835,60.8835,60.836,60.855,14218.0
2023-01-23 10:40:00,63.96,63.97,63.9,63.92,12384.0,60.855,60.8645,60.7979,60.8169,12384.0
2023-01-23 10:45:00,63.92,63.97,63.9,63.97,47887.0,60.8169,60.8645,60.7979,60.8645,47887.0
2023-01-23 10:50:00,63.98,63.99,63.93,63.97,52361.0,60.874,60.8835,60.8265,60.8645,52361.0
2023-01-23 10:55:00,63.97,64.04,63.96,64.01,110844.0,60.8645,60.9311,60.855,60.9026,110844.0
2023-01-23 11:00:00,64.01,64.16,64.0,64.15,73450.0,60.9026,61.0453,60.8931,61.0358,73450.0
2023-01-23 11:05:00,64.15,64.19,64.12,64.15,26444.0,61.0358,61.0738,61.0072,61.0358,26444.0
2023-01-23 11:10:00,64.16,64.17,64.09,64.09,56793.0,61.0453,61.0548,60.9787,60.9787,56793.0
2023-01-23 11:15:00,64.09,64.13,64.06,64.13,54263.0,60.9787,61.0167,60.9501,61.0167,54263.0
2023-01-23 11:20:00,64.13,64.14,64.06,64.06,27750.0,61.0167,61.0263,60.9501,60.9501,27750.0
2023-01-23 11:25:00,64.06,64.06,63.93,63.94,37297.0,60.9501,60.9501,60.8265,60.836,37297.0
2023-01-23 11:30:00,63.96,63.98,63.91,63.91,22494.0,60.855,60.874,60.8074,60.8074,22494.0
2023-01-23 11:35:00,63.91,63.97,63.91,63.94,69353.0,60.8074,60.8645,60.8074,60.836,69353.0
2023-01-23 11:40:00,63.94,63.95,63.91,63.93,12417.0,60.836,60.8455,60.8074,60.8265,12417.0
2023-01-23 11:45:00,63.93,63.97,63.88,63.96,16140.0,60.8265,60.8645,60.7789,60.855,16140.0
2023-01-23 11:50:00,63.95,63.96,63.92,63.95,11914.0,60.8455,60.855,60.8169,60.8455,11914.0
2023-01-23 11:55:00,63.91,63.95,63.9,63.94,8065.0,60.8074,60.8455,60.7979,60.836,8065.0
2023-01-23 12:00:00,63.94,63.94,63.9,63.91,11826.0,60.836,60.836,60.7979,60.8074,11826.0
2023-01-23 12:05:00,63.91,63.91,63.78,63.78,83595.0,60.8074,60.8074,60.6837,60.6837,83595.0
2023-01-23 12:10:00,63.78,63.81,63.77,63.8,31592.0,60.6837,60.7123,60.6742,60.7028,31592.0
2023-01-23 12:15:00,63.81,63.86,63.8,63.86,16682.0,60.7123,60.7599,60.7028,60.7599,16682.0
2023-01-23 12:20:00,63.86,63.89,63.82,63.88,25495.0,60.7599,60.7884,60.7218,60.7789,25495.0
2023-01-23 12:25:00,63.88,63.9,63.86,63.88,28333.0,60.7789,60.7979,60.7599,60.7789,28333.0
2023-01-23 12:30:00,63.87,63.92,63.86,63.91,7978.0,60.7694,60.8169,60.7599,60.8074,7978.0
2023-01-23 12:35:00,63.92,63.93,63.89,63.89,25622.0,60.8169,60.8265,60.7884,60.7884,25622.0
2023-01-23 12:40:00,63.88,63.92,63.87,63.91,4656.0,60.7789,60.8169,60.7694,60.8074,4656.0
2023-01-23 12:45:00,63.92,63.92,63.88,63.91,11238.0,60.8169,60.8169,60.7789,60.8074,11238.0
2023-01-23 12:50:00,63.9,63.95,63.88,63.95,13017.0,60.7979,60.8455,60.7789,60.8455,13017.0
2023-01-23 12:55:00,63.96,63.96,63.92,63.95,6740.0,60.855,60.855,60.8169,60.8455,6740.0
2023-01-23 13:00:00,63.94,63.97,63.93,63.94,11992.0,60.836,60.8645,60.8265,60.836,11992.0
2023-01-23 13:05:00,63.93,63.96,63.91,63.96,9902.0,60.8265,60.855,60.8074,60.855,9902.0
2023-01-23 13:10:00,63.96,63.97,63.92,63.95,32799.0,60.855,60.8645,60.8169,60.8455,32799.0
2023-01-23 13:15:00,63.95,63.97,63.94,63.96,4971.0,60.8455,60.8645,60.836,60.855,4971.0
2023-01-23 13:20:00,63.96,64.01,63.96,63.97,13785.0,60.855,60.9026,60.855,60.8645,13785.0
2023-01-23 13:25:00,63.96,64.01,63.95,64.01,17808.0,60.855,60.9026,60.8455,60.9026,17808.0
2023-01-23 13:30:00,64.01,64.02,64.0,64.01,5866.0,60.9026,60.9121,60.8931,60.9026,5866.0
2023-01-23 13:35:00,64.01,64.04,64.0,64.04,10851.0,60.9026,60.9311,60.8931,60.9311,10851.0
2023-01-23 13:40:00,64.04,64.05,64.01,64.05,13155.0,60.9311,60.9406,60.9026,60.9406,13155.0
2023-01-23 13:45:00,64.06,64.11,64.05,64.11,10578.0,60.9501,60.9977,60.9406,60.9977,10578.0
2023-01-23 13:50:00,64.11,64.11,64.06,64.06,7746.0,60.9977,60.9977,60.9501,60.9501,7746.0
2023-01-23 13:55:00,64.07,64.07,64.04,64.06,28600.0,60.9597,60.9597,60.9311,60.9501,28600.0
2023-01-23 14:00:00,64.06,64.06,63.98,63.99,15315.0,60.9501,60.9501,60.874,60.8835,15315.0
2023-01-23 14:05:00,64.0,64.02,63.96,64.0,55926.0,60.8931,60.9121,60.855,60.8931,55926.0
2023-01-23 14:10:00,64.0,64.06,63.99,64.05,75419.0,60.8931,60.9501,60.8835,60.9406,75419.0
2023-01-23 14:15:00,64.04,64.06,64.01,64.05,14882.0,60.9311,60.9501,60.9026,60.9406,14882.0
2023-01-23 14:20:00,64.04,64.05,64.02,64.03,13601.0,60.9311,60.9406,60.9121,60.9216,13601.0
2023-01-23 14:25:00,64.02,64.02,63.95,63.97,13340.0,60.9121,60.9121,60.8455,60.8645,13340.0
2023-01-23 14:30:00,63.97,64.0,63.94,63.95,19803.0,60.8645,60.8931,60.836,60.8455,19803.0
2023-01-23 14:35:00,63.95,63.96,63.87,63.87,28155.0,60.8455,60.855,60.7694,60.7694,28155.0
2023-01-23 14:40:00,63.86,63.88,63.82,63.82,30791.0,60.7599,60.7789,60.7218,60.7218,30791.0
2023-01-23 14:45:00,63.8,63.81,63.68,63.7,49808.0,60.7028,60.7123,60.5886,60.6076,49808.0
2023-01-23 14:50:00,63.69,63.7,63.64,63.68,14769.0,60.5981,60.6076,60.5505,60.5886,14769.0
2023-01-23 14:55:00,63.68,63.79,63.68,63.78,45734.0,60.5886,60.6933,60.5886,60.6837,45734.0
2023-01-23 15:00:00,63.79,63.8,63.73,63.74,47379.0,60.6933,60.7028,60.6362,60.6457,47379.0
2023-01-23 15:05:00,63.73,63.76,63.71,63.76,49362.0,60.6362,60.6647,60.6171,60.6647,49362.0
2023-01-23 15:10:00,63.75,63.82,63.72,63.79,25358.0,60.6552,60.7218,60.6267,60.6933,25358.0
2023-01-23 15:15:00,63.79,63.87,63.78,63.8,30056.0,60.6933,60.7694,60.6837,60.7028,30056.0
2023-01-23 15:20:00,63.8,63.86,63.79,63.84,18305.0,60.7028,60.7599,60.6933,60.7408,18305.0
2023-01-23 15:25:00,63.83,63.83,63.77,63.8,52945.0,60.7313,60.7313,60.6742,60.7028,52945.0
2023-01-23 15:30:00,63.8,63.82,63.76,63.77,15414.0,60.7028,60.7218,60.6647,60.6742,15414.0
2023-01-23 15:35:00,63.77,63.82,63.76,63.82,14758.0,60.6742,60.7218,60.6647,60.7218,14758.0
2023-01-23 15:40:00,63.81,63.83,63.77,63.82,24144.0,60.7123,60.7313,60.6742,60.7218,24144.0
2023-01-23 15:45:00,63.83,63.86,63.8,63.86,29048.0,60.7313,60.7599,60.7028,60.7599,29048.0
2023-01-23 15:50:00,63.85,63.89,63.85,63.87,64391.0,60.7503,60.7884,60.7503,60.7694,64391.0
2023-01-23 15:55:00,63.87,63.91,63.86,63.88,109612.0,60.7694,60.8074,60.7599,60.7789,109612.0
2023-01-24 09:30:00,63.44,63.71,63.31,63.7,147990.0,60.3602,60.6171,60.2366,60.6076,147990.0
2023-01-24 09:35:00,63.7,63.7,63.5,63.66,128601.0,60.6076,60.6076,60.4173,60.5696,128601.0
2023-01-24 09:40:00,63.66,63.71,63.62,63.7,63054.0,60.5696,60.6171,60.5315,60.6076,63054.0
2023-01-24 09:45:00,63.68,63.75,63.53,63.7,86272.0,60.5886,60.6552,60.4459,60.6076,86272.0
2023-01-24 09:50:00,63.7,63.76,63.65,63.74,116177.0,60.6076,60.6647,60.5601,60.6457,116177.0
2023-01-24 09:55:00,63.75,63.75,63.48,63.48,36145.0,60.6552,60.6552,60.3983,60.3983,36145.0
2023-01-24 10:00:00,63.49,63.54,63.43,63.47,50176.0,60.4078,60.4554,60.3507,60.3888,50176.0
2023-01-24 10:05:00,63.47,63.51,63.38,63.51,31124.0,60.3888,60.4268,60.3032,60.4268,31124.0
2023-01-24 10:10:00,63.51,63.61,63.49,63.61,42278.0,60.4268,60.522,60.4078,60.522,42278.0
2023-01-24 10:15:00,63.61,63.67,63.45,63.46,45813.0,60.522,60.5791,60.3698,60.3793,45813.0
2023-01-24 10:20:00,63.46,63.55,63.44,63.44,63323.0,60.3793,60.4649,60.3602,60.3602,63323.0
2023-01-24 10:25:00,63.44,63.57,63.44,63.57,65798.0,60.3602,60.4839,60.3602,60.4839,65798.0
2023-01-24 10:30:00,63.58,63.63,63.51,63.59,25222.0,60.4934,60.541,60.4268,60.503,25222.0
2023-01-24 10:35:00,63.59,63.6,63.5,63.57,20904.0,60.503,60.5125,60.4173,60.4839,20904.0
2023-01-24 10:40:00,63.57,63.66,63.55,63.65,37532.0,60.4839,60.5696,60.4649,60.5601,37532.0
2023-01-24 10:45:00,63.65,63.72,63.63,63.72,33667.0,60.5601,60.6267,60.541,60.6267,33667.0
2023-01-24 10:50:00,63.72,63.78,63.68,63.78,48658.0,60.6267,60.6837,60.5886,60.6837,48658.0
2023-01-24 10:55:00,63.78,63.89,63.77,63.86,87051.0,60.6837,60.7884,60.6742,60.7599,87051.0
2023-01-24 11:00:00,63.87,63.89,63.83,63.85,64696.0,60.7694,60.7884,60.7313,60.7503,64696.0
2023-01-24 11:05:00,63.85,63.85,63.78,63.83,25169.0,60.7503,60.7503,60.6837,60.7313,25169.0
2023-01-24 11:10:00,63.83,63.87,63.79,63.82,29877.0,60.7313,60.7694,60.6933,60.7218,29877.0
2023-01-24 11:15:00,63.82,63.83,63.77,63.82,19919.0,60.7218,60.7313,60.6742,60.7218,19919.0
2023-01-24 11:20:00,63.83,63.9,63.78,63.88,23424.0,60.7313,60.7979,60.6837,60.7789,23424.0
2023-01-24 11:25:00,63.87,63.92,63.85,63.91,33439.0,60.7694,60.8169,60.7503,60.8074,33439.0
2023-01-24 11:30:00,63.92,63.92,63.82,63.83,37640.0,60.8169,60.8169,60.7218,60.7313,37640.0
2023-01-24 11:35:00,63.83,63.84,63.8,63.84,24113.0,60.7313,60.7408,60.7028,60.7408,24113.0
2023-01-24 11:40:00,63.84,63.85,63.79,63.8,29455.0,60.7408,60.7503,60.6933,60.7028,29455.0
2023-01-24 11:45:00,63.81,63.82,63.71,63.74,65533.0,60.7123,60.7218,60.6171,60.6457,65533.0
2023-01-24 11:50:00,63.72,63.75,63.71,63.72,11142.0,60.6267,60.6552,60.6171,60.6267,11142.0
2023-01-24 11:55:00,63.73,63.76,63.7,63.74,13752.0,60.6362,60.6647,60.6076,60.6457,13752.0
2023-01-24 12:00:00,63.74,63.75,63.63,63.7,16194.0,60.6457,60.6552,60.541,60.6076,16194.0
2023-01-24 12:05:00,63.7,63.78,63.67,63.74,20544.0,60.6076,60.6837,60.5791,60.6457,20544.0
2023-01-24 12:10:00,63.73,63.77,63.73,63.77,42235.0,60.6362,60.6742,60.6362,60.6742,42235.0
2023-01-24 12:15:00,63.77,63.78,63.74,63.77,17694.0,60.6742,60.6837,60.6457,60.6742,17694.0
2023-01-24 12:20:00,63.77,63.77,63.71,63.75,15734.0,60.6742,60.6742,60.6171,60.6552,15734.0
2023-01-24 12:25:00,63.76,63.78,63.71,63.76,20396.0,60.6647,60.6837,60.6171,60.6647,20396.0
2023-01-24 12:30:00,63.75,63.77,63.73,63.74,14567.0,60.6552,60.6742,60.6362,60.6457,14567.0
2023-01-24 12:35:00,63.74,63.75,63.71,63.72,17303.0,60.6457,60.6552,60.6171,60.6267,17303.0
2023-01-24 12:40:00,63.72,63.72,63.68,63.71,10728.0,60.6267,60.6267,60.5886,60.6171,10728.0
2023-01-24 12:45:00,63.69,63.71,63.68,63.7,30637.0,60.5981,60.6171,60.5886,60.6076,30637.0
2023-01-24 12:50:00,63.7,63.75,63.69,63.75,9026.0,60.6076,60.6552,60.5981,60.6552,9026.0
2023-01-24 12:55:00,63.75,63.77,63.72,63.73,11033.0,60.6552,60.6742,60.6267,60.6362,11033.0
2023-01-24 13:00:00,63.74,63.78,63.68,63.68,9781.0,60.6457,60.6837,60.5886,60.5886,9781.0
2023-01-24 13:05:00,63.69,63.71,63.65,63.67,17381.0,60.5981,60.6171,60.5601,60.5791,17381.0
2023-01-24 13:10:00,63.68,63.73,63.68,63.71,11891.0,60.5886,60.6362,60.5886,60.6171,11891.0
2023-01-24 13:15:00,63.7,63.77,63.7,63.76,27863.0,60.6076,60.6742,60.6076,60.6647,27863.0
2023-01-24 13:20:00,63.76,63.76,63.7,63.74,15188.0,60.6647,60.6647,60.6076,60.6457,15188.0
2023-01-24 13:25:00,63.73,63.77,63.7,63.75,22794.0,60.6362,60.6742,60.6076,60.6552,22794.0
2023-01-24 13:30:00,63.76,63.79,63.74,63.77,6337.0,60.6647,60.6933,60.6457,60.6742,6337.0
2023-01-24 13:35:00,63.78,63.78,63.74,63.77,4825.0,60.6837,60.6837,60.6457,60.6742,4825.0
2023-01-24 13:40:00,63.77,63.82,63.76,63.8,7203.0,60.6742,60.7218,60.6647,60.7028,7203.0
2023-01-24 13:45:00,63.8,63.81,63.78,63.79,12198.0,60.7028,60.7123,60.6837,60.6933,12198.0
2023-01-24 13:50:00,63.79,63.83,63.77,63.81,43120.0,60.6933,60.7313,60.6742,60.7123,43120.0
2023-01-24 13:55:00,63.81,63.83,63.79,63.8,8005.0,60.7123,60.7313,60.6933,60.7028,8005.0
2023-01-24 14:00:00,63.8,63.8,63.71,63.72,20381.0,60.7028,60.7028,60.6171,60.6267,20381.0
2023-01-24 14:05:00,63.73,63.8,63.72,63.78,23335.0,60.6362,60.7028,60.6267,60.6837,23335.0
2023-01-24 14:10:00,63.78,63.81,63.77,63.79,14836.0,60.6837,60.7123,60.6742,60.6933,14836.0
2023-01-24 14:15:00,63.79,63.82,63.78,63.79,22193.0,60.6933,60.7218,60.6837,60.6933,22193.0
2023-01-24 14:20:00,63.8,63.83,63.79,63.8,36053.0,60.7028,60.7313,60.6933,60.7028,36053.0
2023-01-24 14:25:00,63.8,63.84,63.79,63.83,22706.0,60.7028,60.7408,60.6933,60.7313,22706.0
2023-01-24 14:30:00,63.83,63.88,63.83,63.86,23754.0,60.7313,60.7789,60.7313,60.7599,23754.0
2023-01-24 14:35:00,63.86,63.87,63.82,63.86,24809.0,60.7599,60.7694,60.7218,60.7599,24809.0
2023-01-24 14:40:00,63.85,63.85,63.81,63.85,28682.0,60.7503,60.7503,60.7123,60.7503,28682.0
2023-01-24 14:45:00,63.85,63.87,63.84,63.85,8483.0,60.7503,60.7694,60.7408,60.7503,8483.0
2023-01-24 14:50:00,63.84,63.86,63.8,63.85,27152.0,60.7408,60.7599,60.7028,60.7503,27152.0
2023-01-24 14:55:00,63.85,63.88,63.84,63.88,22452.0,60.7503,60.7789,60.7408,60.7789,22452.0
2023-01-24 15:00:00,63.88,63.89,63.85,63.87,20431.0,60.7789,60.7884,60.7503,60.7694,20431.0
2023-01-24 15:05:00,63.87,63.87,63.83,63.84,8575.0,60.7694,60.7694,60.7313,60.7408,8575.0
2023-01-24 15:10:00,63.84,63.85,63.76,63.77,72716.0,60.7408,60.7503,60.6647,60.6742,72716.0
2023-01-24 15:15:00,63.77,63.79,63.75,63.78,40293.0,60.6742,60.6933,60.6552,60.6837,40293.0
2023-01-24 15:20:00,63.78,63.78,63.74,63.78,68415.0,60.6837,60.6837,60.6457,60.6837,68415.0
2023-01-24 15:25:00,63.78,63.78,63.74,63.77,13371.0,60.6837,60.6837,60.6457,60.6742,13371.0
2023-01-24 15:30:00,63.77,63.78,63.7,63.71,53977.0,60.6742,60.6837,60.6076,60.6171,53977.0
2023-01-24 15:35:00,63.71,63.71,63.69,63.71,25089.0,60.6171,60.6171,60.5981,60.6171,25089.0
2023-01-24 15:40:00,63.71,63.71,63.66,63.68,21683.0,60.6171,60.6171,60.5696,60.5886,21683.0
2023-01-24 15:45:00,63.67,63.69,63.65,63.69,67304.0,60.5791,60.5981,60.5601,60.5981,67304.0
2023-01-24 15:50:00,63.69,63.75,63.68,63.75,57481.0,60.5981,60.6552,60.5886,60.6552,57481.0
2023-01-24 15:55:00,63.75,63.77,63.7,63.72,141487.0,60.6552,60.6742,60.6076,60.6267,141487.0
2023-01-25 09:30:00,63.41,63.46,63.3,63.41,44852.0,60.3317,60.3793,60.227,60.3317,44852.0
2023-01-25 09:35:00,63.41,63.41,63.32,63.37,68661.0,60.3317,60.3317,60.2461,60.2936,68661.0
2023-01-25 09:40:00,63.35,63.41,63.35,63.38,48156.0,60.2746,60.3317,60.2746,60.3032,48156.0
2023-01-25 09:45:00,63.36,63.41,63.35,63.4,18021.0,60.2841,60.3317,60.2746,60.3222,18021.0
2023-01-25 09:50:00,63.39,63.41,63.36,63.37,35421.0,60.3127,60.3317,60.2841,60.2936,35421.0
2023-01-25 09:55:00,63.37,63.42,63.26,63.3,28780.0,60.2936,60.3412,60.189,60.227,28780.0
2023-01-25 10:00:00,63.3,63.35,63.26,63.34,74716.0,60.227,60.2746,60.189,60.2651,74716.0
2023-01-25 10:05:00,63.34,63.49,63.33,63.4,149460.0,60.2651,60.4078,60.2556,60.3222,149460.0
2023-01-25 10:10:00,63.42,63.42,63.26,63.26,48403.0,60.3412,60.3412,60.189,60.189,48403.0
2023-01-25 10:15:00,63.25,63.41,63.25,63.33,33023.0,60.1795,60.3317,60.1795,60.2556,33023.0
2023-01-25 10:20:00,63.34,63.34,63.26,63.27,59435.0,60.2651,60.2651,60.189,60.1985,59435.0
2023-01-25 10:25:00,63.27,63.34,63.27,63.33,49032.0,60.1985,60.2651,60.1985,60.2556,49032.0
2023-01-25 10:30:00,63.33,63.38,63.24,63.26,49703.0,60.2556,60.3032,60.17,60.189,49703.0
2023-01-25 10:35:00,63.27,63.31,63.17,63.23,31147.0,60.1985,60.2366,60.1034,60.1604,31147.0
2023-01-25 10:40:00,63.23,63.28,63.19,63.28,38150.0,60.1604,60.208,60.1224,60.208,38150.0
2023-01-25 10:45:00,63.28,63.32,63.26,63.29,70197.0,60.208,60.2461,60.189,60.2175,70197.0
2023-01-25 10:50:00,63.28,63.31,63.23,63.31,48839.0,60.208,60.2366,60.1604,60.2366,48839.0
2023-01-25 10:55:00,63.31,63.32,63.29,63.31,67843.0,60.2366,60.2461,60.2175,60.2366,67843.0
2023-01-25 11:00:00,63.31,63.37,63.29,63.36,60303.0,60.2366,60.2936,60.2175,60.2841,60303.0
2023-01-25 11:05:00,63.36,63.36,63.28,63.29,53849.0,60.2841,60.2841,60.208,60.2175,53849.0
2023-01-25 11:10:00,63.29,63.35,63.26,63.32,25665.0,60.2175,60.2746,60.189,60.2461,25665.0
2023-01-25 11:15:00,63.32,63.37,63.28,63.34,33772.0,60.2461,60.2936,60.208,60.2651,33772.0
2023-01-25 11:20:00,63.35,63.42,63.33,63.42,29923.0,60.2746,60.3412,60.2556,60.3412,29923.0
2023-01-25 11:25:00,63.41,63.45,63.39,63.42,31044.0,60.3317,60.3698,60.3127,60.3412,31044.0
2023-01-25 11:30:00,63.43,63.44,63.39,63.42,21857.0,60.3507,60.3602,60.3127,60.3412,21857.0
2023-01-25 11:35:00,63.42,63.45,63.39,63.43,42154.0,60.3412,60.3698,60.3127,60.3507,42154.0
2023-01-25 11:40:00,63.43,63.45,63.39,63.42,82397.0,60.3507,60.3698,60.3127,60.3412,82397.0
2023-01-25 11:45:00,63.42,63.44,63.4,63.44,40275.0,60.3412,60.3602,60.3222,60.3602,40275.0
2023-01-25 11:50:00,63.43,63.55,63.41,63.55,45872.0,60.3507,60.4649,60.3317,60.4649,45872.0
2023-01-25 11:55:00,63.55,63.56,63.5,63.5,24290.0,60.4649,60.4744,60.4173,60.4173,24290.0
2023-01-25 12:00:00,63.51,63.51,63.46,63.46,4822.0,60.4268,60.4268,60.3793,60.3793,4822.0
2023-01-25 12:05:00,63.46,63.46,63.43,63.46,9400.0,60.3793,60.3793,60.3507,60.3793,9400.0
2023-01-25 12:10:00,63.46,63.48,63.45,63.47,3012.0,60.3793,60.3983,60.3698,60.3888,3012.0
2023-01-25 12:15:00,63.48,63.52,63.47,63.51,9073.0,60.3983,60.4364,60.3888,60.4268,9073.0
2023-01-25 12:20:00,63.51,63.51,63.46,63.51,25718.0,60.4268,60.4268,60.3793,60.4268,25718.0
2023-01-25 12:25:00,63.51,63.52,63.47,63.49,50113.0,60.4268,60.4364,60.3888,60.4078,50113.0
2023-01-25 12:30:00,63.49,63.51,63.48,63.49,15909.0,60.4078,60.4268,60.3983,60.4078,15909.0
2023-01-25 12:35:00,63.49,63.52,63.47,63.48,28237.0,60.4078,60.4364,60.3888,60.3983,28237.0
2023-01-25 12:40:00,63.47,63.51,63.47,63.5,5100.0,60.3888,60.4268,60.3888,60.4173,5100.0
2023-01-25 12:45:00,63.48,63.5,63.47,63.48,4610.0,60.3983,60.4173,60.3888,60.3983,4610.0
2023-01-25 12:50:00,63.49,63.5,63.48,63.5,6656.0,60.4078,60.4173,60.3983,60.4173,6656.0
2023-01-25 12:55:00,63.49,63.5,63.46,63.49,7680.0,60.4078,60.4173,60.3793,60.4078,7680.0
2023-01-25 13:00:00,63.48,63.56,63.47,63.49,39168.0,60.3983,60.4744,60.3888,60.4078,39168.0
2023-01-25 13:05:00,63.5,63.54,63.49,63.52,9145.0,60.4173,60.4554,60.4078,60.4364,9145.0
2023-01-25 13:10:00,63.51,63.56,63.51,63.54,15196.0,60.4268,60.4744,60.4268,60.4554,15196.0
2023-01-25 13:15:00,63.55,63.56,63.54,63.55,10020.0,60.4649,60.4744,60.4554,60.4649,10020.0
2023-01-25 13:20:00,63.55,63.58,63.54,63.57,8971.0,60.4649,60.4934,60.4554,60.4839,8971.0
2023-01-25 13:25:00,63.58,63.61,63.58,63.6,10134.0,60.4934,60.522,60.4934,60.5125,10134.0
2023-01-25 13:30:00,63.6,63.62,63.57,63.57,11630.0,60.5125,60.5315,60.4839,60.4839,11630.0
2023-01-25 13:35:00,63.58,63.61,63.57,63.57,5613.0,60.4934,60.522,60.4839,60.4839,5613.0
2023-01-25 13:40:00,63.58,63.6,63.58,63.59,9178.0,60.4934,60.5125,60.4934,60.503,9178.0
2023-01-25 13:45:00,63.6,63.68,63.58,63.68,122149.0,60.5125,60.5886,60.4934,60.5886,122149.0
2023-01-25 13:50:00,63.68,63.68,63.62,63.62,43038.0,60.5886,60.5886,60.5315,60.5315,43038.0
2023-01-25 13:55:00,63.62,63.62,63.6,63.62,5761.0,60.5315,60.5315,60.5125,60.5315,5761.0
2023-01-25 14:00:00,63.62,63.63,63.52,63.58,40219.0,60.5315,60.541,60.4364,60.4934,40219.0
2023-01-25 14:05:00,63.57,63.6,63.56,63.6,7200.0,60.4839,60.5125,60.4744,60.5125,7200.0
2023-01-25 14:10:00,63.59,63.68,63.59,63.65,368854.0,60.503,60.5886,60.503,60.5601,368854.0
2023-01-25 14:15:00,63.65,63.69,63.64,63.67,39303.0,60.5601,60.5981,60.5505,60.5791,39303.0
2023-01-25 14:20:00,63.67,63.67,63.61,63.63,7888.0,60.5791,60.5791,60.522,60.541,7888.0
2023-01-25 14:25:00,63.61,63.64,63.6,63.63,21615.0,60.522,60.5505,60.5125,60.541,21615.0
2023-01-25 14:30:00,63.63,63.68,63.63,63.65,8175.0,60.541,60.5886,60.541,60.5601,8175.0
2023-01-25 14:35:00,63.63,63.65,63.62,63.65,7501.0,60.541,60.5601,60.5315,60.5601,7501.0
2023-01-25 14:40:00,63.65,63.68,63.64,63.66,6040.0,60.5601,60.5886,60.5505,60.5696,6040.0
2023-01-25 14:45:00,63.66,63.67,63.64,63.67,6433.0,60.5696,60.5791,60.5505,60.5791,6433.0
2023-01-25 14:50:00,63.68,63.71,63.67,63.69,8927.0,60.5886,60.6171,60.5791,60.5981,8927.0
2023-01-25 14:55:00,63.69,63.73,63.68,63.71,13266.0,60.5981,60.6362,60.5886,60.6171,13266.0
2023-01-25 15:00:00,63.71,63.77,63.7,63.77,31825.0,60.6171,60.6742,60.6076,60.6742,31825.0
2023-01-25 15:05:00,63.76,63.81,63.75,63.8,9116.0,60.6647,60.7123,60.6552,60.7028,9116.0
2023-01-25 15:10:00,63.8,63.8,63.72,63.74,10312.0,60.7028,60.7028,60.6267,60.6457,10312.0
2023-01-25 15:15:00,63.75,63.75,63.7,63.72,7299.0,60.6552,60.6552,60.6076,60.6267,7299.0
2023-01-25 15:20:00,63.71,63.74,63.7,63.72,9433.0,60.6171,60.6457,60.6076,60.6267,9433.0
2023-01-25 15:25:00,63.72,63.75,63.71,63.74,19005.0,60.6267,60.6552,60.6171,60.6457,19005.0
2023-01-25 15:30:00,63.74,63.78,63.73,63.75,186617.0,60.6457,60.6837,60.6362,60.6552,186617.0
2023-01-25 15:35:00,63.74,63.8,63.72,63.79,20042.0,60.6457,60.7028,60.6267,60.6933,20042.0
2023-01-25 15:40:00,63.79,63.8,63.76,63.78,26983.0,60.6933,60.7028,60.6647,60.6837,26983.0
2023-01-25 15:45:00,63.77,63.77,63.73,63.75,23980.0,60.6742,60.6742,60.6362,60.6552,23980.0
2023-01-25 15:50:00,63.74,63.79,63.74,63.77,32580.0,60.6457,60.6933,60.6457,60.6742,32580.0
2023-01-25 15:55:00,63.77,63.85,63.77,63.84,133534.0,60.6742,60.7503,60.6742,60.7408,133534.0
2023-01-26 09:30:00,65.0,65.09,64.94,64.96,113411.0,61.8445,61.9301,61.7874,61.8065,113411.0
2023-01-26 09:35:00,64.98,65.04,64.95,64.98,49286.0,61.8255,61.8826,61.7969,61.8255,49286.0
2023-01-26 09:40:00,64.99,65.02,64.87,64.88,47296.0,61.835,61.8635,61.7208,61.7303,47296.0
2023-01-26 09:45:00,64.88,64.91,64.75,64.76,80135.0,61.7303,61.7589,61.6067,61.6162,80135.0
2023-01-26 09:50:00,64.75,64.78,64.69,64.69,80496.0,61.6067,61.6352,61.5496,61.5496,80496.0
2023-01-26 09:55:00,64.69,64.75,64.64,64.75,100187.0,61.5496,61.6067,61.502,61.6067,100187.0
2023-01-26 10:00:00,64.75,64.84,64.72,64.84,105257.0,61.6067,61.6923,61.5781,61.6923,105257.0
2023-01-26 10:05:00,64.84,64.85,64.72,64.78,120942.0,61.6923,61.7018,61.5781,61.6352,120942.0
2023-01-26 10:10:00,64.78,64.89,64.75,64.89,63029.0,61.6352,61.7399,61.6067,61.7399,63029.0
2023-01-26 10:15:00,64.89,64.95,64.89,64.92,58107.0,61.7399,61.7969,61.7399,61.7684,58107.0
2023-01-26 10:20:00,64.92,64.96,64.88,64.95,25777.0,61.7684,61.8065,61.7303,61.7969,25777.0
2023-01-26 10:25:00,64.95,64.97,64.88,64.92,15400.0,61.7969,61.816,61.7303,61.7684,15400.0
2023-01-26 10:30:00,64.92,65.0,64.89,64.97,34081.0,61.7684,61.8445,61.7399,61.816,34081.0
2023-01-26 10:35:00,64.96,64.97,64.83,64.84,75543.0,61.8065,61.816,61.6828,61.6923,75543.0
2023-01-26 10:40:00,64.84,64.9,64.83,64.87,138940.0,61.6923,61.7494,61.6828,61.7208,138940.0
2023-01-26 10:45:00,64.87,64.88,64.84,64.88,126278.0,61.7208,61.7303,61.6923,61.7303,126278.0
2023-01-26 10:50:00,64.88,64.89,64.68,64.69,78736.0,61.7303,61.7399,61.54,61.5496,78736.0
2023-01-26 10:55:00,64.7,64.7,64.58,64.62,30561.0,61.5591,61.5591,61.4449,61.483,30561.0
2023-01-26 11:00:00,64.62,64.71,64.6,64.69,11012.0,61.483,61.5686,61.4639,61.5496,11012.0
2023-01-26 11:05:00,64.69,64.71,64.64,64.65,23495.0,61.5496,61.5686,61.502,61.5115,23495.0
2023-01-26 11:10:00,64.66,64.71,64.64,64.71,12062.0,61.521,61.5686,61.502,61.5686,12062.0
2023-01-26 11:15:00,64.71,64.74,64.65,64.67,25514.0,61.5686,61.5971,61.5115,61.5305,25514.0
2023-01-26 11:20:00,64.66,64.66,64.57,64.57,28829.0,61.521,61.521,61.4354,61.4354,28829.0
2023-01-26 11:25:00,64.57,64.66,64.57,64.65,38988.0,61.4354,61.521,61.4354,61.5115,38988.0
2023-01-26 11:30:00,64.66,64.68,64.64,64.67,81423.0,61.521,61.54,61.502,61.5305,81423.0
2023-01-26 11:35:00,64.68,64.71,64.66,64.67,58121.0,61.54,61.5686,61.521,61.5305,58121.0
2023-01-26 11:40:00,64.67,64.74,64.64,64.73,18062.0,61.5305,61.5971,61.502,61.5876,18062.0
2023-01-26 11:45:00,64.74,64.75,64.72,64.74,12312.0,61.5971,61.6067,61.5781,61.5971,12312.0
2023-01-26 11:50:00,64.75,64.75,64.72,64.74,16476.0,61.6067,61.6067,61.5781,61.5971,16476.0
2023-01-26 11:55:00,64.73,64.76,64.7,64.74,11776.0,61.5876,61.6162,61.5591,61.5971,11776.0
2023-01-26 12:00:00,64.75,64.8,64.74,64.78,13128.0,61.6067,61.6542,61.5971,61.6352,13128.0
2023-01-26 12:05:00,64.77,64.83,64.77,64.83,15257.0,61.6257,61.6828,61.6257,61.6828,15257.0
2023-01-26 12:10:00,64.84,64.86,64.82,64.83,27142.0,61.6923,61.7113,61.6733,61.6828,27142.0
2023-01-26 12:15:00,64.83,64.83,64.79,64.8,7387.0,61.6828,61.6828,61.6447,61.6542,7387.0
2023-01-26 12:20:00,64.8,64.8,64.77,64.77,6442.0,61.6542,61.6542,61.6257,61.6257,6442.0
2023-01-26 12:25:00,64.78,64.82,64.77,64.81,15168.0,61.6352,61.6733,61.6257,61.6637,15168.0
2023-01-26 12:30:00,64.8,64.84,64.79,64.83,45170.0,61.6542,61.6923,61.6447,61.6828,45170.0
2023-01-26 12:35:00,64.83,64.85,64.82,64.84,46830.0,61.6828,61.7018,61.6733,61.6923,46830.0
2023-01-26 12:40:00,64.83,64.85,64.79,64.8,12383.0,61.6828,61.7018,61.6447,61.6542,12383.0
2023-01-26 12:45:00,64.8,64.81,64.75,64.77,7128.0,61.6542,61.6637,61.6067,61.6257,7128.0
2023-01-26 12:50:00,64.78,64.83,64.78,64.81,22019.0,61.6352,61.6828,61.6352,61.6637,22019.0
2023-01-26 12:55:00,64.81,64.83,64.79,64.79,14395.0,61.6637,61.6828,61.6447,61.6447,14395.0
2023-01-26 13:00:00,64.8,64.85,64.78,64.84,29611.0,61.6542,61.7018,61.6352,61.6923,29611.0
2023-01-26 13:05:00,64.84,64.84,64.76,64.78,8176.0,61.6923,61.6923,61.6162,61.6352,8176.0
2023-01-26 13:10:00,64.78,64.81,64.78,64.81,10532.0,61.6352,61.6637,61.6352,61.6637,10532.0
2023-01-26 13:15:00,64.8,64.82,64.79,64.79,7459.0,61.6542,61.6733,61.6447,61.6447,7459.0
2023-01-26 13:20:00,64.8,64.82,64.79,64.81,5324.0,61.6542,61.6733,61.6447,61.6637,5324.0
2023-01-26 13:25:00,64.82,64.84,64.81,64.84,26139.0,61.6733,61.6923,61.6637,61.6923,26139.0
2023-01-26 13:30:00,64.84,64.87,64.83,64.86,27404.0,61.6923,61.7208,61.6828,61.7113,27404.0
2023-01-26 13:35:00,64.85,64.93,64.84,64.93,163244.0,61.7018,61.7779,61.6923,61.7779,163244.0
2023-01-26 13:40:00,64.93,64.95,64.92,64.94,18730.0,61.7779,61.7969,61.7684,61.7874,18730.0
2023-01-26 13:45:00,64.94,64.96,64.93,64.95,18381.0,61.7874,61.8065,61.7779,61.7969,18381.0
2023-01-26 13:50:00,64.95,64.95,64.92,64.93,9886.0,61.7969,61.7969,61.7684,61.7779,9886.0
2023-01-26 13:55:00,64.93,64.95,64.92,64.94,11149.0,61.7779,61.7969,61.7684,61.7874,11149.0
2023-01-26 14:00:00,64.93,64.94,64.9,64.92,21496.0,61.7779,61.7874,61.7494,61.7684,21496.0
2023-01-26 14:05:00,64.93,64.97,64.93,64.96,19337.0,61.7779,61.816,61.7779,61.8065,19337.0
2023-01-26 14:10:00,64.95,64.98,64.94,64.98,57590.0,61.7969,61.8255,61.7874,61.8255,57590.0
2023-01-26 14:15:00,64.98,65.0,64.96,64.99,17523.0,61.8255,61.8445,61.8065,61.835,17523.0
2023-01-26 14:20:00,65.0,65.02,64.99,65.02,37468.0,61.8445,61.8635,61.835,61.8635,37468.0
2023-01-26 14:25:00,65.01,65.01,64.96,64.98,14368.0,61.854,61.854,61.8065,61.8255,14368.0
2023-01-26 14:30:00,64.98,65.0,64.98,65.0,33434.0,61.8255,61.8445,61.8255,61.8445,33434.0
2023-01-26 14:35:00,65.0,65.02,64.99,65.0,23611.0,61.8445,61.8635,61.835,61.8445,23611.0
2023-01-26 14:40:00,65.0,65.03,65.0,65.02,20342.0,61.8445,61.8731,61.8445,61.8635,20342.0
2023-01-26 14:45:00,65.02,65.04,65.0,65.01,35142.0,61.8635,61.8826,61.8445,61.854,35142.0
2023-01-26 14:50:00,65.0,65.01,64.94,64.95,30643.0,61.8445,61.854,61.7874,61.7969,30643.0
2023-01-26 14:55:00,64.95,64.99,64.95,64.99,18722.0,61.7969,61.835,61.7969,61.835,18722.0
2023-01-26 15:00:00,64.99,65.02,64.95,64.96,34004.0,61.835,61.8635,61.7969,61.8065,34004.0
2023-01-26 15:05:00,64.97,64.97,64.93,64.97,13343.0,61.816,61.816,61.7779,61.816,13343.0
2023-01-26 15:10:00,64.97,65.0,64.95,64.99,20924.0,61.816,61.8445,61.7969,61.835,20924.0
2023-01-26 15:15:00,65.0,65.01,64.98,64.99,32429.0,61.8445,61.854,61.8255,61.835,32429.0
2023-01-26 15:20:00,64.98,64.99,64.98,64.99,32757.0,61.8255,61.835,61.8255,61.835,32757.0
2023-01-26 15:25:00,64.98,64.99,64.98,64.98,47982.0,61.8255,61.835,61.8255,61.8255,47982.0
2023-01-26 15:30:00,64.98,64.99,64.96,64.98,32958.0,61.8255,61.835,61.8065,61.8255,32958.0
2023-01-26 15:35:00,64.98,65.0,64.97,64.99,16978.0,61.8255,61.8445,61.816,61.835,16978.0
2023-01-26 15:40:00,65.0,65.01,64.97,64.97,16655.0,61.8445,61.854,61.816,61.816,16655.0
2023-01-26 15:45:00,64.98,65.02,64.96,65.02,122142.0,61.8255,61.8635,61.8065,61.8635,122142.0
2023-01-26 15:50:00,65.02,65.05,64.99,65.0,62900.0,61.8635,61.8921,61.835,61.8445,62900.0
2023-01-26 15:55:00,65.0,65.09,64.98,65.09,151560.0,61.8445,61.9301,61.8255,61.9301,151560.0
2023-01-27 09:30:00,65.05,65.12,65.01,65.03,129436.0,61.8921,61.9587,61.854,61.8731,129436.0
2023-01-27 09:35:00,65.03,65.15,65.02,65.12,190726.0,61.8731,61.9872,61.8635,61.9587,190726.0
2023-01-27 09:40:00,65.11,65.19,65.06,65.15,106521.0,61.9492,62.0253,61.9016,61.9872,106521.0
2023-01-27 09:45:00,65.14,65.29,65.14,65.27,84024.0,61.9777,62.1204,61.9777,62.1014,84024.0
2023-01-27 09:50:00,65.27,65.3,65.24,65.26,68797.0,62.1014,62.13,62.0729,62.0919,68797.0
2023-01-27 09:55:00,65.26,65.29,65.21,65.22,186408.0,62.0919,62.1204,62.0443,62.0538,186408.0
2023-01-27 10:00:00,65.23,65.36,65.17,65.34,67315.0,62.0633,62.187,62.0063,62.168,67315.0
2023-01-27 10:05:00,65.33,65.41,65.31,65.36,47705.0,62.1585,62.2346,62.1395,62.187,47705.0
2023-01-27 10:10:00,65.36,65.37,65.31,65.34,21557.0,62.187,62.1966,62.1395,62.168,21557.0
2023-01-27 10:15:00,65.34,65.35,65.3,65.32,60563.0,62.168,62.1775,62.13,62.149,60563.0
2023-01-27 10:20:00,65.32,65.32,65.19,65.22,53354.0,62.149,62.149,62.0253,62.0538,53354.0
2023-01-27 10:25:00,65.22,65.23,65.19,65.23,14827.0,62.0538,62.0633,62.0253,62.0633,14827.0
2023-01-27 10:30:00,65.23,65.24,65.16,65.17,21990.0,62.0633,62.0729,61.9967,62.0063,21990.0
2023-01-27 10:35:00,65.16,65.22,65.14,65.2,19042.0,61.9967,62.0538,61.9777,62.0348,19042.0
2023-01-27 10:40:00,65.19,65.21,65.13,65.19,72034.0,62.0253,62.0443,61.9682,62.0253,72034.0
2023-01-27 10:45:00,65.19,65.19,65.0,65.03,346687.0,62.0253,62.0253,61.8445,61.8731,346687.0
2023-01-27 10:50:00,65.03,65.07,65.01,65.05,95111.0,61.8731,61.9111,61.854,61.8921,95111.0
2023-01-27 10:55:00,65.06,65.14,65.02,65.13,84186.0,61.9016,61.9777,61.8635,61.9682,84186.0
2023-01-27 11:00:00,65.12,65.14,65.07,65.13,22234.0,61.9587,61.9777,61.9111,61.9682,22234.0
2023-01-27 11:05:00,65.14,65.17,65.07,65.1,16473.0,61.9777,62.0063,61.9111,61.9397,16473.0
2023-01-27 11:10:00,65.1,65.17,65.09,65.17,93431.0,61.9397,62.0063,61.9301,62.0063,93431.0
2023-01-27 11:15:00,65.17,65.23,65.15,65.22,47969.0,62.0063,62.0633,61.9872,62.0538,47969.0
2023-01-27 11:20:00,65.22,65.25,65.2,65.22,15557.0,62.0538,62.0824,62.0348,62.0538,15557.0
2023-01-27 11:25:00,65.23,65.24,65.18,65.2,38724.0,62.0633,62.0729,62.0158,62.0348,38724.0
2023-01-27 11:30:00,65.2,65.27,65.18,65.27,58528.0,62.0348,62.1014,62.0158,62.1014,58528.0
2023-01-27 11:35:00,65.27,65.27,65.22,65.22,12424.0,62.1014,62.1014,62.0538,62.0538,12424.0
2023-01-27 11:40:00,65.23,65.29,65.22,65.28,13193.0,62.0633,62.1204,62.0538,62.1109,13193.0
2023-01-27 11:45:00,65.27,65.28,65.24,65.26,14963.0,62.1014,62.1109,62.0729,62.0919,14963.0
2023-01-27 11:50:00,65.26,65.28,65.25,65.27,24353.0,62.0919,62.1109,62.0824,62.1014,24353.0
2023-01-27 11:55:00,65.27,65.29,65.26,65.26,12436.0,62.1014,62.1204,62.0919,62.0919,12436.0
2023-01-27 12:00:00,65.26,65.3,65.24,65.26,15127.0,62.0919,62.13,62.0729,62.0919,15127.0
2023-01-27 12:05:00,65.26,65.3,65.24,65.27,12767.0,62.0919,62.13,62.0729,62.1014,12767.0
2023-01-27 12:10:00,65.27,65.33,65.26,65.33,12814.0,62.1014,62.1585,62.0919,62.1585,12814.0
2023-01-27 12:15:00,65.33,65.36,65.32,65.36,13210.0,62.1585,62.187,62.149,62.187,13210.0
2023-01-27 12:20:00,65.36,65.36,65.31,65.34,8095.0,62.187,62.187,62.1395,62.168,8095.0
2023-01-27 12:25:00,65.33,65.34,65.27,65.28,10443.0,62.1585,62.168,62.1014,62.1109,10443.0
2023-01-27 12:30:00,65.28,65.33,65.27,65.33,7029.0,62.1109,62.1585,62.1014,62.1585,7029.0
2023-01-27 12:35:00,65.34,65.36,65.33,65.36,17454.0,62.168,62.187,62.1585,62.187,17454.0
2023-01-27 12:40:00,65.36,65.37,65.31,65.32,34027.0,62.187,62.1966,62.1395,62.149,34027.0
2023-01-27 12:45:00,65.31,65.36,65.31,65.35,11179.0,62.1395,62.187,62.1395,62.1775,11179.0
2023-01-27 12:50:00,65.35,65.4,65.34,65.39,35403.0,62.1775,62.2251,62.168,62.2156,35403.0
2023-01-27 12:55:00,65.39,65.41,65.37,65.39,19399.0,62.2156,62.2346,62.1966,62.2156,19399.0
2023-01-27 13:00:00,65.39,65.4,65.33,65.37,12051.0,62.2156,62.2251,62.1585,62.1966,12051.0
2023-01-27 13:05:00,65.38,65.38,65.35,65.36,3419.0,62.2061,62.2061,62.1775,62.187,3419.0
2023-01-27 13:10:00,65.35,65.36,65.35,65.36,4190.0,62.1775,62.187,62.1775,62.187,4190.0
2023-01-27 13:15:00,65.36,65.36,65.3,65.36,116137.0,62.187,62.187,62.13,62.187,116137.0
2023-01-27 13:20:00,65.36,65.36,65.35,65.35,3003.0,62.187,62.187,62.1775,62.1775,3003.0
2023-01-27 13:25:00,65.36,65.36,65.34,65.36,7175.0,62.187,62.187,62.168,62.187,7175.0
2023-01-27 13:30:00,65.36,65.39,65.35,65.38,19158.0,62.187,62.2156,62.1775,62.2061,19158.0
2023-01-27 13:35:00,65.38,65.38,65.36,65.38,4463.0,62.2061,62.2061,62.187,62.2061,4463.0
2023-01-27 13:40:00,65.38,65.39,65.34,65.37,9086.0,62.2061,62.2156,62.168,62.1966,9086.0
2023-01-27 13:45:00,65.38,65.4,65.36,65.39,4099.0,62.2061,62.2251,62.187,62.2156,4099.0
2023-01-27 13:50:00,65.39,65.39,65.36,65.37,6066.0,62.2156,62.2156,62.187,62.1966,6066.0
2023-01-27 13:55:00,65.37,65.4,65.36,65.39,8093.0,62.1966,62.2251,62.187,62.2156,8093.0
2023-01-27 14:00:00,65.4,65.44,65.39,65.41,18097.0,62.2251,62.2632,62.2156,62.2346,18097.0
2023-01-27 14:05:00,65.42,65.42,65.38,65.4,15541.0,62.2441,62.2441,62.2061,62.2251,15541.0
2023-01-27 14:10:00,65.4,65.41,65.39,65.41,4480.0,62.2251,62.2346,62.2156,62.2346,4480.0
2023-01-27 14:15:00,65.42,65.46,65.41,65.45,11729.0,62.2441,62.2822,62.2346,62.2727,11729.0
2023-01-27 14:20:00,65.45,65.46,65.45,65.45,3200.0,62.2727,62.2822,62.2727,62.2727,3200.0
2023-01-27 14:25:00,65.45,65.51,65.45,65.48,10202.0,62.2727,62.3298,62.2727,62.3012,10202.0
2023-01-27 14:30:00,65.48,65.52,65.47,65.48,15922.0,62.3012,62.3393,62.2917,62.3012,15922.0
2023-01-27 14:35:00,65.48,65.49,65.47,65.48,5048.0,62.3012,62.3107,62.2917,62.3012,5048.0
2023-01-27 14:40:00,65.48,65.49,65.47,65.47,7286.0,62.3012,62.3107,62.2917,62.2917,7286.0
2023-01-27 14:45:00,65.47,65.54,65.47,65.53,25505.0,62.2917,62.3583,62.2917,62.3488,25505.0
2023-01-27 14:50:00,65.53,65.54,65.52,65.54,22269.0,62.3488,62.3583,62.3393,62.3583,22269.0
2023-01-27 14:55:00,65.54,65.57,65.53,65.57,26046.0,62.3583,62.3868,62.3488,62.3868,26046.0
2023-01-27 15:00:00,65.57,65.58,65.55,65.56,16432.0,62.3868,62.3964,62.3678,62.3773,16432.0
2023-01-27 15:05:00,65.56,65.62,65.55,65.61,12204.0,62.3773,62.4344,62.3678,62.4249,12204.0
2023-01-27 15:10:00,65.6,65.62,65.52,65.53,11614.0,62.4154,62.4344,62.3393,62.3488,11614.0
2023-01-27 15:15:00,65.53,65.55,65.51,65.53,16722.0,62.3488,62.3678,62.3298,62.3488,16722.0
2023-01-27 15:20:00,65.53,65.53,65.48,65.52,14457.0,62.3488,62.3488,62.3012,62.3393,14457.0
2023-01-27 15:25:00,65.52,65.52,65.49,65.52,12464.0,62.3393,62.3393,62.3107,62.3393,12464.0
2023-01-27 15:30:00,65.53,65.54,65.5,65.53,25811.0,62.3488,62.3583,62.3202,62.3488,25811.0
2023-01-27 15:35:00,65.53,65.54,65.51,65.52,13855.0,62.3488,62.3583,62.3298,62.3393,13855.0
2023-01-27 15:40:00,65.52,65.53,65.49,65.51,34721.0,62.3393,62.3488,62.3107,62.3298,34721.0
2023-01-27 15:45:00,65.51,65.51,65.44,65.45,65627.0,62.3298,62.3298,62.2632,62.2727,65627.0
2023-01-27 15:50:00,65.44,65.46,65.4,65.42,106323.0,62.2632,62.2822,62.2251,62.2441,106323.0
2023-01-27 15:55:00,65.42,65.43,65.39,65.43,115461.0,62.2441,62.2536,62.2156,62.2536,115461.0
2023-01-30 09:30:00,64.19,64.25,64.19,64.22,102693.0,61.0738,61.1309,61.0738,61.1024,102693.0
2023-01-30 09:35:00,64.23,64.35,64.22,64.34,135001.0,61.1119,61.2261,61.1024,61.2166,135001.0
2023-01-30 09:40:00,64.34,64.35,64.24,64.27,113157.0,61.2166,61.2261,61.1214,61.15,113157.0
2023-01-30 09:45:00,64.27,64.36,64.26,64.31,55231.0,61.15,61.2356,61.1404,61.188,55231.0
2023-01-30 09:50:00,64.31,64.37,64.23,64.23,35496.0,61.188,61.2451,61.1119,61.1119,35496.0
2023-01-30 09:55:00,64.23,64.29,64.23,64.27,63528.0,61.1119,61.169,61.1119,61.15,63528.0
2023-01-30 10:00:00,64.26,64.39,64.26,64.38,34238.0,61.1404,61.2641,61.1404,61.2546,34238.0
2023-01-30 10:05:00,64.39,64.42,64.35,64.37,18534.0,61.2641,61.2927,61.2261,61.2451,18534.0
2023-01-30 10:10:00,64.37,64.39,64.33,64.35,35909.0,61.2451,61.2641,61.207,61.2261,35909.0
2023-01-30 10:15:00,64.36,64.36,64.27,64.28,29480.0,61.2356,61.2356,61.15,61.1595,29480.0
2023-01-30 10:20:00,64.28,64.3,64.2,64.21,58796.0,61.1595,61.1785,61.0834,61.0929,58796.0
2023-01-30 10:25:00,64.22,64.25,64.17,64.23,48982.0,61.1024,61.1309,61.0548,61.1119,48982.0
2023-01-30 10:30:00,64.25,64.28,64.22,64.25,25849.0,61.1309,61.1595,61.1024,61.1309,25849.0
2023-01-30 10:35:00,64.25,64.25,64.19,64.24,10602.0,61.1309,61.1309,61.0738,61.1214,10602.0
2023-01-30 10:40:00,64.24,64.25,64.21,64.24,15296.0,61.1214,61.1309,61.0929,61.1214,15296.0
2023-01-30 10:45:00,64.23,64.24,64.17,64.23,20460.0,61.1119,61.1214,61.0548,61.1119,20460.0
2023-01-30 10:50:00,64.23,64.28,64.19,64.21,35581.0,61.1119,61.1595,61.0738,61.0929,35581.0
2023-01-30 10:55:00,64.21,64.3,64.2,64.29,18636.0,61.0929,61.1785,61.0834,61.169,18636.0
2023-01-30 11:00:00,64.29,64.3,64.25,64.25,10497.0,61.169,61.1785,61.1309,61.1309,10497.0
2023-01-30 11:05:00,64.25,64.27,64.24,64.27,6114.0,61.1309,61.15,61.1214,61.15,6114.0
2023-01-30 11:10:00,64.28,64.32,64.27,64.3,18179.0,61.1595,61.1975,61.15,61.1785,18179.0
2023-01-30 11:15:00,64.29,64.31,64.27,64.29,13549.0,61.169,61.188,61.15,61.169,13549.0
2023-01-30 11:20:00,64.29,64.29,64.21,64.25,25382.0,61.169,61.169,61.0929,61.1309,25382.0
2023-01-30 11:25:00,64.23,64.29,64.21,64.28,12374.0,61.1119,61.169,61.0929,61.1595,12374.0
2023-01-30 11:30:00,64.29,64.3,64.25,64.28,17456.0,61.169,61.1785,61.1309,61.1595,17456.0
2023-01-30 11:35:00,64.27,64.29,64.24,64.27,11198.0,61.15,61.169,61.1214,61.15,11198.0
2023-01-30 11:40:00,64.27,64.28,64.25,64.26,32076.0,61.15,61.1595,61.1309,61.1404,32076.0
2023-01-30 11:45:00,64.26,64.3,64.25,64.27,36189.0,61.1404,61.1785,61.1309,61.15,36189.0
2023-01-30 11:50:00,64.27,64.3,64.25,64.25,9567.0,61.15,61.1785,61.1309,61.1309,9567.0
2023-01-30 11:55:00,64.24,64.32,64.21,64.3,24337.0,61.1214,61.1975,61.0929,61.1785,24337.0
2023-01-30 12:00:00,64.3,64.31,64.28,64.28,6947.0,61.1785,61.188,61.1595,61.1595,6947.0
2023-01-30 12:05:00,64.3,64.32,64.28,64.3,42502.0,61.1785,61.1975,61.1595,61.1785,42502.0
2023-01-30 12:10:00,64.29,64.31,64.28,64.3,14549.0,61.169,61.188,61.1595,61.1785,14549.0
2023-01-30 12:15:00,64.29,64.29,64.25,64.27,8364.0,61.169,61.169,61.1309,61.15,8364.0
2023-01-30 12:20:00,64.27,64.29,64.25,64.28,12982.0,61.15,61.169,61.1309,61.1595,12982.0
2023-01-30 12:25:00,64.27,64.28,64.22,64.28,24628.0,61.15,61.1595,61.1024,61.1595,24628.0
2023-01-30 12:30:00,64.28,64.28,64.24,64.25,6897.0,61.1595,61.1595,61.1214,61.1309,6897.0
2023-01-30 12:35:00,64.25,64.27,64.24,64.25,24205.0,61.1309,61.15,61.1214,61.1309,24205.0
2023-01-30 12:40:00,64.25,64.28,64.23,64.25,14734.0,61.1309,61.1595,61.1119,61.1309,14734.0
2023-01-30 12:45:00,64.24,64.26,64.22,64.26,14942.0,61.1214,61.1404,61.1024,61.1404,14942.0
2023-01-30 12:50:00,64.25,64.26,64.21,64.25,13490.0,61.1309,61.1404,61.0929,61.1309,13490.0
2023-01-30 12:55:00,64.23,64.26,64.21,64.24,7375.0,61.1119,61.1404,61.0929,61.1214,7375.0
2023-01-30 13:00:00,64.23,64.23,64.19,64.23,16288.0,61.1119,61.1119,61.0738,61.1119,16288.0
2023-01-30 13:05:00,64.24,64.26,64.22,64.24,9420.0,61.1214,61.1404,61.1024,61.1214,9420.0
2023-01-30 13:10:00,64.24,64.27,64.24,64.24,21307.0,61.1214,61.15,61.1214,61.1214,21307.0
2023-01-30 13:15:00,64.24,64.32,64.23,64.29,18284.0,61.1214,61.1975,61.1119,61.169,18284.0
2023-01-30 13:20:00,64.29,64.31,64.28,64.29,20037.0,61.169,61.188,61.1595,61.169,20037.0
2023-01-30 13:25:00,64.28,64.29,64.25,64.25,15150.0,61.1595,61.169,61.1309,61.1309,15150.0
2023-01-30 13:30:00,64.25,64.25,64.18,64.21,15948.0,61.1309,61.1309,61.0643,61.0929,15948.0
2023-01-30 13:35:00,64.2,64.22,64.18,64.22,8483.0,61.0834,61.1024,61.0643,61.1024,8483.0
2023-01-30 13:40:00,64.23,64.23,64.17,64.2,12208.0,61.1119,61.1119,61.0548,61.0834,12208.0
2023-01-30 13:45:00,64.2,64.22,64.15,64.2,17063.0,61.0834,61.1024,61.0358,61.0834,17063.0
2023-01-30 13:50:00,64.2,64.21,64.15,64.17,10042.0,61.0834,61.0929,61.0358,61.0548,10042.0
2023-01-30 13:55:00,64.18,64.2,64.14,64.2,15567.0,61.0643,61.0834,61.0263,61.0834,15567.0
2023-01-30 14:00:00,64.2,64.26,64.18,64.24,11877.0,61.0834,61.1404,61.0643,61.1214,11877.0
2023-01-30 14:05:00,64.24,64.24,64.19,64.19,18800.0,61.1214,61.1214,61.0738,61.0738,18800.0
2023-01-30 14:10:00,64.19,64.2,64.15,64.19,16301.0,61.0738,61.0834,61.0358,61.0738,16301.0
2023-01-30 14:15:00,64.18,64.18,64.14,64.17,9480.0,61.0643,61.0643,61.0263,61.0548,9480.0
2023-01-30 14:20:00,64.17,64.19,64.14,64.14,20880.0,61.0548,61.0738,61.0263,61.0263,20880.0
2023-01-30 14:25:00,64.14,64.15,64.12,64.14,7354.0,61.0263,61.0358,61.0072,61.0263,7354.0
2023-01-30 14:30:00,64.14,64.16,64.13,64.14,14407.0,61.0263,61.0453,61.0167,61.0263,14407.0
2023-01-30 14:35:00,64.13,64.16,64.11,64.14,16090.0,61.0167,61.0453,60.9977,61.0263,16090.0
2023-01-30 14:40:00,64.13,64.13,64.09,64.12,13126.0,61.0167,61.0167,60.9787,61.0072,13126.0
2023-01-30 14:45:00,64.12,64.13,64.09,64.1,13856.0,61.0072,61.0167,60.9787,60.9882,13856.0
2023-01-30 14:50:00,64.1,64.1,64.06,64.08,14435.0,60.9882,60.9882,60.9501,60.9692,14435.0
2023-01-30 14:55:00,64.07,64.1,64.05,64.1,38415.0,60.9597,60.9882,60.9406,60.9882,38415.0
2023-01-30 15:00:00,64.1,64.15,64.08,64.14,18499.0,60.9882,61.0358,60.9692,61.0263,18499.0
2023-01-30 15:05:00,64.14,64.15,64.08,64.13,76327.0,61.0263,61.0358,60.9692,61.0167,76327.0
2023-01-30 15:10:00,64.13,64.15,64.09,64.09,43501.0,61.0167,61.0358,60.9787,60.9787,43501.0
2023-01-30 15:15:00,64.08,64.1,64.05,64.08,26286.0,60.9692,60.9882,60.9406,60.9692,26286.0
2023-01-30 15:20:00,64.08,64.1,64.02,64.03,33778.0,60.9692,60.9882,60.9121,60.9216,33778.0
2023-01-30 15:25:00,64.03,64.07,64.03,64.04,36073.0,60.9216,60.9597,60.9216,60.9311,36073.0
2023-01-30 15:30:00,64.04,64.11,64.03,64.08,33600.0,60.9311,60.9977,60.9216,60.9692,33600.0
2023-01-30 15:35:00,64.08,64.12,64.07,64.1,36143.0,60.9692,61.0072,60.9597,60.9882,36143.0
2023-01-30 15:40:00,64.1,64.11,64.07,64.08,20232.0,60.9882,60.9977,60.9597,60.9692,20232.0
2023-01-30 15:45:00,64.08,64.09,64.02,64.03,84302.0,60.9692,60.9787,60.9121,60.9216,84302.0
2023-01-30 15:50:00,64.03,64.06,64.0,64.02,90644.0,60.9216,60.9501,60.8931,60.9121,90644.0
2023-01-30 15:55:00,64.02,64.02,63.96,63.98,142093.0,60.9121,60.9121,60.855,60.874,142093.0
2023-01-31 09:30:00,63.04,63.04,62.96,62.98,64322.0,59.9797,59.9797,59.9035,59.9226,64322.0
2023-01-31 09:35:00,62.98,62.98,62.89,62.91,21489.0,59.9226,59.9226,59.8369,59.856,21489.0
2023-01-31 09:40:00,62.9,63.04,62.88,62.97,56121.0,59.8465,59.9797,59.8274,59.9131,56121.0
2023-01-31 09:45:00,62.97,63.05,62.95,63.03,38226.0,59.9131,59.9892,59.894,59.9701,38226.0
2023-01-31 09:50:00,63.03,63.06,62.98,63.01,25290.0,59.9701,59.9987,59.9226,59.9511,25290.0
2023-01-31 09:55:00,63.0,63.04,62.94,62.95,29540.0,59.9416,59.9797,59.8845,59.894,29540.0
2023-01-31 10:00:00,62.95,63.0,62.94,62.96,50834.0,59.894,59.9416,59.8845,59.9035,50834.0
2023-01-31 10:05:00,62.96,63.03,62.9,62.91,26546.0,59.9035,59.9701,59.8465,59.856,26546.0
2023-01-31 10:10:00,62.9,63.0,62.89,63.0,46029.0,59.8465,59.9416,59.8369,59.9416,46029.0
2023-01-31 10:15:00,63.01,63.05,63.0,63.04,24979.0,59.9511,59.9892,59.9416,59.9797,24979.0
2023-01-31 10:20:00,63.05,63.08,63.0,63.06,24626.0,59.9892,60.0177,59.9416,59.9987,24626.0
2023-01-31 10:25:00,63.07,63.09,63.0,63.09,46077.0,60.0082,60.0272,59.9416,60.0272,46077.0
2023-01-31 10:30:00,63.1,63.14,63.1,63.12,25134.0,60.0368,60.0748,60.0368,60.0558,25134.0
2023-01-31 10:35:00,63.13,63.17,63.12,63.14,51619.0,60.0653,60.1034,60.0558,60.0748,51619.0
2023-01-31 10:40:00,63.14,63.19,63.13,63.18,31749.0,60.0748,60.1224,60.0653,60.1129,31749.0
2023-01-31 10:45:00,63.18,63.25,63.18,63.25,27700.0,60.1129,60.1795,60.1129,60.1795,27700.0
2023-01-31 10:50:00,63.26,63.29,63.17,63.19,35658.0,60.189,60.2175,60.1034,60.1224,35658.0
2023-01-31 10:55:00,63.18,63.22,63.16,63.22,21559.0,60.1129,60.1509,60.0938,60.1509,21559.0
2023-01-31 11:00:00,63.22,63.27,63.2,63.23,36563.0,60.1509,60.1985,60.1319,60.1604,36563.0
2023-01-31 11:05:00,63.23,63.27,63.23,63.26,7529.0,60.1604,60.1985,60.1604,60.189,7529.0
2023-01-31 11:10:00,63.26,63.28,63.23,63.26,19760.0,60.189,60.208,60.1604,60.189,19760.0
2023-01-31 11:15:00,63.26,63.27,63.2,63.21,21336.0,60.189,60.1985,60.1319,60.1414,21336.0
2023-01-31 11:20:00,63.22,63.24,63.19,63.21,19021.0,60.1509,60.17,60.1224,60.1414,19021.0
2023-01-31 11:25:00,63.2,63.23,63.18,63.2,14273.0,60.1319,60.1604,60.1129,60.1319,14273.0
2023-01-31 11:30:00,63.21,63.22,63.18,63.2,36492.0,60.1414,60.1509,60.1129,60.1319,36492.0
2023-01-31 11:35:00,63.21,63.26,63.2,63.23,7488.0,60.1414,60.189,60.1319,60.1604,7488.0
2023-01-31 11:40:00,63.23,63.26,63.21,63.21,31091.0,60.1604,60.189,60.1414,60.1414,31091.0
2023-01-31 11:45:00,63.22,63.25,63.2,63.2,12616.0,60.1509,60.1795,60.1319,60.1319,12616.0
2023-01-31 11:50:00,63.2,63.22,63.19,63.22,42491.0,60.1319,60.1509,60.1224,60.1509,42491.0
2023-01-31 11:55:00,63.22,63.22,63.19,63.2,40233.0,60.1509,60.1509,60.1224,60.1319,40233.0
2023-01-31 12:00:00,63.19,63.2,63.14,63.17,13648.0,60.1224,60.1319,60.0748,60.1034,13648.0
2023-01-31 12:05:00,63.17,63.21,63.16,63.2,46363.0,60.1034,60.1414,60.0938,60.1319,46363.0
2023-01-31 12:10:00,63.2,63.22,63.19,63.22,60973.0,60.1319,60.1509,60.1224,60.1509,60973.0
2023-01-31 12:15:00,63.21,63.26,63.2,63.26,31093.0,60.1414,60.189,60.1319,60.189,31093.0
2023-01-31 12:20:00,63.26,63.27,63.24,63.25,4629.0,60.189,60.1985,60.17,60.1795,4629.0
2023-01-31 12:25:00,63.26,63.28,63.25,63.27,8907.0,60.189,60.208,60.1795,60.1985,8907.0
2023-01-31 12:30:00,63.26,63.26,63.23,63.26,11286.0,60.189,60.189,60.1604,60.189,11286.0
2023-01-31 12:35:00,63.26,63.27,63.24,63.26,26921.0,60.189,60.1985,60.17,60.189,26921.0
2023-01-31 12:40:00,63.26,63.28,63.23,63.24,40089.0,60.189,60.208,60.1604,60.17,40089.0
2023-01-31 12:45:00,63.24,63.26,63.24,63.25,15080.0,60.17,60.189,60.17,60.1795,15080.0
2023-01-31 12:50:00,63.25,63.27,63.24,63.25,32576.0,60.1795,60.1985,60.17,60.1795,32576.0
2023-01-31 12:55:00,63.25,63.25,63.23,63.23,2119.0,60.1795,60.1795,60.1604,60.1604,2119.0
2023-01-31 13:00:00,63.24,63.27,63.24,63.27,25162.0,60.17,60.1985,60.17,60.1985,25162.0
2023-01-31 13:05:00,63.27,63.28,63.26,63.26,3703.0,60.1985,60.208,60.189,60.189,3703.0
2023-01-31 13:10:00,63.26,63.28,63.25,63.27,4213.0,60.189,60.208,60.1795,60.1985,4213.0
2023-01-31 13:15:00,63.27,63.27,63.25,63.26,7953.0,60.1985,60.1985,60.1795,60.189,7953.0
2023-01-31 13:20:00,63.26,63.26,63.23,63.24,5176.0,60.189,60.189,60.1604,60.17,5176.0
2023-01-31 13:25:00,63.24,63.26,63.23,63.26,8092.0,60.17,60.189,60.1604,60.189,8092.0
2023-01-31 13:30:00,63.26,63.29,63.24,63.25,10000.0,60.189,60.2175,60.17,60.1795,10000.0
2023-01-31 13:35:00,63.25,63.25,63.22,63.25,11264.0,60.1795,60.1795,60.1509,60.1795,11264.0
2023-01-31 13:40:00,63.26,63.3,63.26,63.28,10780.0,60.189,60.227,60.189,60.208,10780.0
2023-01-31 13:45:00,63.28,63.34,63.27,63.33,13139.0,60.208,60.2651,60.1985,60.2556,13139.0
2023-01-31 13:50:00,63.34,63.34,63.31,63.33,10098.0,60.2651,60.2651,60.2366,60.2556,10098.0
2023-01-31 13:55:00,63.33,63.36,63.33,63.34,6806.0,60.2556,60.2841,60.2556,60.2651,6806.0
2023-01-31 14:00:00,63.34,63.35,63.33,63.33,9930.0,60.2651,60.2746,60.2556,60.2556,9930.0
2023-01-31 14:05:00,63.34,63.36,63.34,63.36,6102.0,60.2651,60.2841,60.2651,60.2841,6102.0
2023-01-31 14:10:00,63.36,63.36,63.35,63.36,5079.0,60.2841,60.2841,60.2746,60.2841,5079.0
2023-01-31 14:15:00,63.36,63.36,63.33,63.34,13814.0,60.2841,60.2841,60.2556,60.2651,13814.0
2023-01-31 14:20:00,63.34,63.36,63.33,63.36,10709.0,60.2651,60.2841,60.2556,60.2841,10709.0
2023-01-31 14:25:00,63.36,63.38,63.35,63.38,4242.0,60.2841,60.3032,60.2746,60.3032,4242.0
2023-01-31 14:30:00,63.38,63.39,63.37,63.38,6237.0,60.3032,60.3127,60.2936,60.3032,6237.0
2023-01-31 14:35:00,63.38,63.38,63.37,63.38,5324.0,60.3032,60.3032,60.2936,60.3032,5324.0
2023-01-31 14:40:00,63.38,63.39,63.36,63.37,7578.0,60.3032,60.3127,60.2841,60.2936,7578.0
2023-01-31 14:45:00,63.37,63.4,63.36,63.38,7484.0,60.2936,60.3222,60.2841,60.3032,7484.0
2023-01-31 14:50:00,63.38,63.41,63.38,63.4,7423.0,60.3032,60.3317,60.3032,60.3222,7423.0
2023-01-31 14:55:00,63.39,63.39,63.35,63.35,16645.0,60.3127,60.3127,60.2746,60.2746,16645.0
2023-01-31 15:00:00,63.35,63.41,63.35,63.38,11621.0,60.2746,60.3317,60.2746,60.3032,11621.0
2023-01-31 15:05:00,63.37,63.39,63.37,63.38,11921.0,60.2936,60.3127,60.2936,60.3032,11921.0
2023-01-31 15:10:00,63.37,63.37,63.33,63.35,19405.0,60.2936,60.2936,60.2556,60.2746,19405.0
2023-01-31 15:15:00,63.36,63.38,63.35,63.36,23118.0,60.2841,60.3032,60.2746,60.2841,23118.0
2023-01-31 15:20:00,63.36,63.4,63.35,63.38,12032.0,60.2841,60.3222,60.2746,60.3032,12032.0
2023-01-31 15:25:00,63.38,63.4,63.36,63.38,15100.0,60.3032,60.3222,60.2841,60.3032,15100.0
2023-01-31 15:30:00,63.38,63.42,63.37,63.4,28738.0,60.3032,60.3412,60.2936,60.3222,28738.0
2023-01-31 15:35:00,63.4,63.41,63.38,63.4,49691.0,60.3222,60.3317,60.3032,60.3222,49691.0
2023-01-31 15:40:00,63.4,63.42,63.4,63.41,28872.0,60.3222,60.3412,60.3222,60.3317,28872.0
2023-01-31 15:45:00,63.41,63.43,63.4,63.41,55342.0,60.3317,60.3507,60.3222,60.3317,55342.0
2023-01-31 15:50:00,63.41,63.47,63.41,63.46,68156.0,60.3317,60.3888,60.3317,60.3793,68156.0
2023-01-31 15:55:00,63.46,63.48,63.43,63.48,152374.0,60.3793,60.3983,60.3507,60.3983,152374.0
2023-02-01 09:30:00,64.25,64.32,64.23,64.24,47134.0,61.1309,61.1975,61.1119,61.1214,47134.0
2023-02-01 09:35:00,64.23,64.29,64.22,64.29,168193.0,61.1119,61.169,61.1024,61.169,168193.0
2023-02-01 09:40:00,64.28,64.31,64.25,64.26,23846.0,61.1595,61.188,61.1309,61.1404,23846.0
2023-02-01 09:45:00,64.25,64.35,64.24,64.35,38071.0,61.1309,61.2261,61.1214,61.2261,38071.0
2023-02-01 09:50:00,64.34,64.39,64.34,64.39,44063.0,61.2166,61.2641,61.2166,61.2641,44063.0
2023-02-01 09:55:00,64.39,64.41,64.36,64.37,68867.0,61.2641,61.2832,61.2356,61.2451,68867.0
2023-02-01 10:00:00,64.38,64.4,64.15,64.21,118815.0,61.2546,61.2736,61.0358,61.0929,118815.0
2023-02-01 10:05:00,64.23,64.27,64.17,64.22,22783.0,61.1119,61.15,61.0548,61.1024,22783.0
2023-02-01 10:10:00,64.22,64.3,64.22,64.29,64547.0,61.1024,61.1785,61.1024,61.169,64547.0
2023-02-01 10:15:00,64.28,64.28,64.21,64.23,61461.0,61.1595,61.1595,61.0929,61.1119,61461.0
2023-02-01 10:20:00,64.23,64.24,64.16,64.22,67535.0,61.1119,61.1214,61.0453,61.1024,67535.0
2023-02-01 10:25:00,64.22,64.22,64.16,64.21,23398.0,61.1024,61.1024,61.0453,61.0929,23398.0
2023-02-01 10:30:00,64.21,64.28,64.21,64.27,47864.0,61.0929,61.1595,61.0929,61.15,47864.0
2023-02-01 10:35:00,64.27,64.28,64.21,64.22,92115.0,61.15,61.1595,61.0929,61.1024,92115.0
2023-02-01 10:40:00,64.21,64.23,64.15,64.16,34691.0,61.0929,61.1119,61.0358,61.0453,34691.0
2023-02-01 10:45:00,64.16,64.23,64.14,64.2,55939.0,61.0453,61.1119,61.0263,61.0834,55939.0
2023-02-01 10:50:00,64.2,64.2,64.09,64.17,26985.0,61.0834,61.0834,60.9787,61.0548,26985.0
2023-02-01 10:55:00,64.17,64.23,64.15,64.2,26668.0,61.0548,61.1119,61.0358,61.0834,26668.0
2023-02-01 11:00:00,64.19,64.2,64.15,64.19,20106.0,61.0738,61.0834,61.0358,61.0738,20106.0
2023-02-01 11:05:00,64.2,64.21,64.17,64.17,10016.0,61.0834,61.0929,61.0548,61.0548,10016.0
2023-02-01 11:10:00,64.17,64.22,64.16,64.21,28798.0,61.0548,61.1024,61.0453,61.0929,28798.0
2023-02-01 11:15:00,64.21,64.23,64.2,64.22,13793.0,61.0929,61.1119,61.0834,61.1024,13793.0
2023-02-01 11:20:00,64.22,64.28,64.21,64.28,22219.0,61.1024,61.1595,61.0929,61.1595,22219.0
2023-02-01 11:25:00,64.27,64.29,64.26,64.28,13297.0,61.15,61.169,61.1404,61.1595,13297.0
2023-02-01 11:30:00,64.28,64.31,64.27,64.28,24859.0,61.1595,61.188,61.15,61.1595,24859.0
2023-02-01 11:35:00,64.28,64.33,64.26,64.32,37279.0,61.1595,61.207,61.1404,61.1975,37279.0
2023-02-01 11:40:00,64.33,64.33,64.3,64.31,14033.0,61.207,61.207,61.1785,61.188,14033.0
2023-02-01 11:45:00,64.31,64.32,64.3,64.31,24494.0,61.188,61.1975,61.1785,61.188,24494.0
2023-02-01 11:50:00,64.3,64.31,64.28,64.28,34007.0,61.1785,61.188,61.1595,61.1595,34007.0
2023-02-01 11:55:00,64.28,64.29,64.26,64.26,19298.0,61.1595,61.169,61.1404,61.1404,19298.0
2023-02-01 12:00:00,64.27,64.29,64.25,64.27,11475.0,61.15,61.169,61.1309,61.15,11475.0
2023-02-01 12:05:00,64.27,64.27,64.22,64.23,27491.0,61.15,61.15,61.1024,61.1119,27491.0
2023-02-01 12:10:00,64.22,64.24,64.16,64.17,15191.0,61.1024,61.1214,61.0453,61.0548,15191.0
2023-02-01 12:15:00,64.16,64.16,64.11,64.11,10561.0,61.0453,61.0453,60.9977,60.9977,10561.0
2023-02-01 12:20:00,64.11,64.16,64.1,64.16,9522.0,60.9977,61.0453,60.9882,61.0453,9522.0
2023-02-01 12:25:00,64.16,64.16,64.13,64.15,18745.0,61.0453,61.0453,61.0167,61.0358,18745.0
2023-02-01 12:30:00,64.14,64.16,64.11,64.12,42195.0,61.0263,61.0453,60.9977,61.0072,42195.0
2023-02-01 12:35:00,64.12,64.12,64.1,64.11,48524.0,61.0072,61.0072,60.9882,60.9977,48524.0
2023-02-01 12:40:00,64.11,64.18,64.1,64.16,49511.0,60.9977,61.0643,60.9882,61.0453,49511.0
2023-02-01 12:45:00,64.15,64.15,64.11,64.12,10329.0,61.0358,61.0358,60.9977,61.0072,10329.0
2023-02-01 12:50:00,64.12,64.15,64.11,64.14,18068.0,61.0072,61.0358,60.9977,61.0263,18068.0
2023-02-01 12:55:00,64.14,64.17,64.13,64.14,11210.0,61.0263,61.0548,61.0167,61.0263,11210.0
2023-02-01 13:00:00,64.15,64.15,64.1,64.13,13775.0,61.0358,61.0358,60.9882,61.0167,13775.0
2023-02-01 13:05:00,64.15,64.19,64.15,64.17,8433.0,61.0358,61.0738,61.0358,61.0548,8433.0
2023-02-01 13:10:00,64.16,64.17,64.13,64.16,12831.0,61.0453,61.0548,61.0167,61.0453,12831.0
2023-02-01 13:15:00,64.15,64.19,64.13,64.19,24209.0,61.0358,61.0738,61.0167,61.0738,24209.0
2023-02-01 13:20:00,64.18,64.21,64.18,64.2,5269.0,61.0643,61.0929,61.0643,61.0834,5269.0
2023-02-01 13:25:00,64.2,64.2,64.17,64.19,7158.0,61.0834,61.0834,61.0548,61.0738,7158.0
2023-02-01 13:30:00,64.2,64.27,64.19,64.27,25157.0,61.0834,61.15,61.0738,61.15,25157.0
2023-02-01 13:35:00,64.27,64.27,64.24,64.27,18330.0,61.15,61.15,61.1214,61.15,18330.0
2023-02-01 13:40:00,64.28,64.28,64.25,64.25,19595.0,61.1595,61.1595,61.1309,61.1309,19595.0
2023-02-01 13:45:00,64.24,64.24,64.2,64.23,18997.0,61.1214,61.1214,61.0834,61.1119,18997.0
2023-02-01 13:50:00,64.23,64.23,64.21,64.21,3809.0,61.1119,61.1119,61.0929,61.0929,3809.0
2023-02-01 13:55:00,64.22,64.29,64.21,64.25,26548.0,61.1024,61.169,61.0929,61.1309,26548.0
2023-02-01 14:00:00,64.24,64.32,64.07,64.18,61252.0,61.1214,61.1975,60.9597,61.0643,61252.0
2023-02-01 14:05:00,64.16,64.31,64.12,64.29,23776.0,61.0453,61.188,61.0072,61.169,23776.0
2023-02-01 14:10:00,64.28,64.4,64.28,64.31,50484.0,61.1595,61.2736,61.1595,61.188,50484.0
2023-02-01 14:15:00,64.3,64.34,64.15,64.2,24264.0,61.1785,61.2166,61.0358,61.0834,24264.0
2023-02-01 14:20:00,64.19,64.22,64.16,64.18,12538.0,61.0738,61.1024,61.0453,61.0643,12538.0
2023-02-01 14:25:00,64.16,64.2,64.12,64.14,19735.0,61.0453,61.0834,61.0072,61.0263,19735.0
2023-02-01 14:30:00,64.15,64.2,63.88,64.01,117968.0,61.0358,61.0834,60.7789,60.9026,117968.0
2023-02-01 14:35:00,64.0,64.51,63.94,64.48,88460.0,60.8931,61.3783,60.836,61.3498,88460.0
2023-02-01 14:40:00,64.48,64.74,64.47,64.7,124704.0,61.3498,61.5971,61.3402,61.5591,124704.0
2023-02-01 14:45:00,64.7,64.88,64.7,64.86,54883.0,61.5591,61.7303,61.5591,61.7113,54883.0
2023-02-01 14:50:00,64.86,65.04,64.82,65.03,65756.0,61.7113,61.8826,61.6733,61.8731,65756.0
2023-02-01 14:55:00,65.03,65.06,64.9,64.95,39706.0,61.8731,61.9016,61.7494,61.7969,39706.0
2023-02-01 15:00:00,64.95,65.15,64.9,65.15,66031.0,61.7969,61.9872,61.7494,61.9872,66031.0
2023-02-01 15:05:00,65.16,65.3,65.14,65.29,66410.0,61.9967,62.13,61.9777,62.1204,66410.0
2023-02-01 15:10:00,65.27,65.27,65.0,65.01,50332.0,62.1014,62.1014,61.8445,61.854,50332.0
2023-02-01 15:15:00,65.02,65.15,64.95,65.14,113730.0,61.8635,61.9872,61.7969,61.9777,113730.0
2023-02-01 15:20:00,65.15,65.15,64.98,65.04,46533.0,61.9872,61.9872,61.8255,61.8826,46533.0
2023-02-01 15:25:00,65.05,65.15,65.04,65.14,61161.0,61.8921,61.9872,61.8826,61.9777,61161.0
2023-02-01 15:30:00,65.15,65.31,65.14,65.31,64427.0,61.9872,62.1395,61.9777,62.1395,64427.0
2023-02-01 15:35:00,65.31,65.41,65.3,65.39,88455.0,62.1395,62.2346,62.13,62.2156,88455.0
2023-02-01 15:40:00,65.39,65.41,65.32,65.34,113202.0,62.2156,62.2346,62.149,62.168,113202.0
2023-02-01 15:45:00,65.34,65.37,65.16,65.17,103655.0,62.168,62.1966,61.9967,62.0063,103655.0
2023-02-01 15:50:00,65.16,65.16,65.06,65.09,157354.0,61.9967,61.9967,61.9016,61.9301,157354.0
2023-02-01 15:55:00,65.09,65.25,65.06,65.21,217377.0,61.9301,62.0824,61.9016,62.0443,217377.0
2023-02-02 09:30:00,65.31,65.34,65.21,65.24,135831.0,62.1395,62.168,62.0443,62.0729,135831.0
2023-02-02 09:35:00,65.25,65.26,65.12,65.15,59357.0,62.0824,62.0919,61.9587,61.9872,59357.0
2023-02-02 09:40:00,65.12,65.16,65.06,65.12,65176.0,61.9587,61.9967,61.9016,61.9587,65176.0
2023-02-02 09:45:00,65.12,65.15,65.08,65.13,91100.0,61.9587,61.9872,61.9206,61.9682,91100.0
2023-02-02 09:50:00,65.13,65.13,64.98,65.01,94743.0,61.9682,61.9682,61.8255,61.854,94743.0
2023-02-02 09:55:00,65.01,65.01,64.83,64.84,53231.0,61.854,61.854,61.6828,61.6923,53231.0
2023-02-02 10:00:00,64.83,64.94,64.78,64.84,31025.0,61.6828,61.7874,61.6352,61.6923,31025.0
2023-02-02 10:05:00,64.81,64.87,64.72,64.73,54708.0,61.6637,61.7208,61.5781,61.5876,54708.0
2023-02-02 10:10:00,64.73,64.75,64.68,64.73,51752.0,61.5876,61.6067,61.54,61.5876,51752.0
2023-02-02 10:15:00,64.72,64.96,64.7,64.96,34334.0,61.5781,61.8065,61.5591,61.8065,34334.0
2023-02-02 10:20:00,64.97,64.97,64.88,64.95,30206.0,61.816,61.816,61.7303,61.7969,30206.0
2023-02-02 10:25:00,64.91,64.95,64.87,64.91,13404.0,61.7589,61.7969,61.7208,61.7589,13404.0
2023-02-02 10:30:00,64.91,65.08,64.9,65.06,41516.0,61.7589,61.9206,61.7494,61.9016,41516.0
2023-02-02 10:35:00,65.06,65.12,65.05,65.12,35247.0,61.9016,61.9587,61.8921,61.9587,35247.0
2023-02-02 10:40:00,65.13,65.17,65.11,65.11,10156.0,61.9682,62.0063,61.9492,61.9492,10156.0
2023-02-02 10:45:00,65.14,65.19,65.14,65.19,14947.0,61.9777,62.0253,61.9777,62.0253,14947.0
2023-02-02 10:50:00,65.2,65.29,65.19,65.26,27094.0,62.0348,62.1204,62.0253,62.0919,27094.0
2023-02-02 10:55:00,65.25,65.31,65.25,65.3,9534.0,62.0824,62.1395,62.0824,62.13,9534.0
2023-02-02 11:00:00,65.31,65.31,65.24,65.28,38094.0,62.1395,62.1395,62.0729,62.1109,38094.0
2023-02-02 11:05:00,65.28,65.3,65.23,65.27,10153.0,62.1109,62.13,62.0633,62.1014,10153.0
2023-02-02 11:10:00,65.28,65.28,65.18,65.23,14930.0,62.1109,62.1109,62.0158,62.0633,14930.0
2023-02-02 11:15:00,65.23,65.25,65.14,65.14,8750.0,62.0633,62.0824,61.9777,61.9777,8750.0
2023-02-02 11:20:00,65.14,65.18,65.13,65.17,18511.0,61.9777,62.0158,61.9682,62.0063,18511.0
2023-02-02 11:25:00,65.17,65.19,65.13,65.15,14991.0,62.0063,62.0253,61.9682,61.9872,14991.0
2023-02-02 11:30:00,65.15,65.17,65.1,65.12,133934.0,61.9872,62.0063,61.9397,61.9587,133934.0
2023-02-02 11:35:00,65.1,65.12,65.07,65.07,96779.0,61.9397,61.9587,61.9111,61.9111,96779.0
2023-02-02 11:40:00,65.08,65.08,65.05,65.05,72283.0,61.9206,61.9206,61.8921,61.8921,72283.0
2023-02-02 11:45:00,65.06,65.07,65.04,65.06,8902.0,61.9016,61.9111,61.8826,61.9016,8902.0
2023-02-02 11:50:00,65.05,65.06,64.99,65.02,45255.0,61.8921,61.9016,61.835,61.8635,45255.0
2023-02-02 11:55:00,65.03,65.06,64.99,65.02,15586.0,61.8731,61.9016,61.835,61.8635,15586.0
2023-02-02 12:00:00,65.02,65.13,65.0,65.09,53223.0,61.8635,61.9682,61.8445,61.9301,53223.0
2023-02-02 12:05:00,65.09,65.12,65.06,65.06,8900.0,61.9301,61.9587,61.9016,61.9016,8900.0
2023-02-02 12:10:00,65.05,65.14,65.03,65.14,12453.0,61.8921,61.9777,61.8731,61.9777,12453.0
2023-02-02 12:15:00,65.14,65.18,65.11,65.11,60408.0,61.9777,62.0158,61.9492,61.9492,60408.0
2023-02-02 12:20:00,65.11,65.13,65.07,65.13,6179.0,61.9492,61.9682,61.9111,61.9682,6179.0
2023-02-02 12:25:00,65.13,65.15,65.11,65.12,8009.0,61.9682,61.9872,61.9492,61.9587,8009.0
2023-02-02 12:30:00,65.11,65.2,65.11,65.2,4163.0,61.9492,62.0348,61.9492,62.0348,4163.0
2023-02-02 12:35:00,65.21,65.22,65.19,65.22,5710.0,62.0443,62.0538,62.0253,62.0538,5710.0
2023-02-02 12:40:00,65.22,65.22,65.17,65.17,3600.0,62.0538,62.0538,62.0063,62.0063,3600.0
2023-02-02 12:45:00,65.16,65.16,65.14,65.14,5416.0,61.9967,61.9967,61.9777,61.9777,5416.0
2023-02-02 12:50:00,65.13,65.14,65.12,65.14,5413.0,61.9682,61.9777,61.9587,61.9777,5413.0
2023-02-02 12:55:00,65.14,65.18,65.13,65.17,5517.0,61.9777,62.0158,61.9682,62.0063,5517.0
2023-02-02 13:00:00,65.17,65.23,65.17,65.23,5819.0,62.0063,62.0633,62.0063,62.0633,5819.0
2023-02-02 13:05:00,65.23,65.24,65.15,65.17,8716.0,62.0633,62.0729,61.9872,62.0063,8716.0
2023-02-02 13:10:00,65.16,65.18,65.16,65.18,6240.0,61.9967,62.0158,61.9967,62.0158,6240.0
2023-02-02 13:15:00,65.18,65.2,65.17,65.2,5503.0,62.0158,62.0348,62.0063,62.0348,5503.0
2023-02-02 13:20:00,65.2,65.21,65.19,65.2,7112.0,62.0348,62.0443,62.0253,62.0348,7112.0
2023-02-02 13:25:00,65.2,65.21,65.18,65.18,6858.0,62.0348,62.0443,62.0158,62.0158,6858.0
2023-02-02 13:30:00,65.2,65.27,65.19,65.27,4231.0,62.0348,62.1014,62.0253,62.1014,4231.0
2023-02-02 13:35:00,65.28,65.29,65.26,65.27,4861.0,62.1109,62.1204,62.0919,62.1014,4861.0
2023-02-02 13:40:00,65.27,65.31,65.27,65.3,16582.0,62.1014,62.1395,62.1014,62.13,16582.0
2023-02-02 13:45:00,65.29,65.32,65.28,65.29,5793.0,62.1204,62.149,62.1109,62.1204,5793.0
2023-02-02 13:50:00,65.29,65.29,65.27,65.28,3602.0,62.1204,62.1204,62.1014,62.1109,3602.0
2023-02-02 13:55:00,65.3,65.31,65.27,65.3,18033.0,62.13,62.1395,62.1014,62.13,18033.0
2023-02-02 14:00:00,65.3,65.34,65.27,65.28,27991.0,62.13,62.168,62.1014,62.1109,27991.0
2023-02-02 14:05:00,65.28,65.29,65.25,65.26,9542.0,62.1109,62.1204,62.0824,62.0919,9542.0
2023-02-02 14:10:00,65.26,65.26,65.13,65.16,61579.0,62.0919,62.0919,61.9682,61.9967,61579.0
2023-02-02 14:15:00,65.15,65.18,65.1,65.12,91489.0,61.9872,62.0158,61.9397,61.9587,91489.0
2023-02-02 14:20:00,65.13,65.14,65.06,65.08,27129.0,61.9682,61.9777,61.9016,61.9206,27129.0
2023-02-02 14:25:00,65.09,65.13,65.08,65.09,15302.0,61.9301,61.9682,61.9206,61.9301,15302.0
2023-02-02 14:30:00,65.1,65.11,64.99,65.0,28282.0,61.9397,61.9492,61.835,61.8445,28282.0
2023-02-02 14:35:00,65.0,65.03,64.97,64.99,28109.0,61.8445,61.8731,61.816,61.835,28109.0
2023-02-02 14:40:00,65.0,65.01,64.94,64.98,29949.0,61.8445,61.854,61.7874,61.8255,29949.0
2023-02-02 14:45:00,64.98,64.99,64.92,64.95,42474.0,61.8255,61.835,61.7684,61.7969,42474.0
2023-02-02 14:50:00,64.95,64.99,64.9,64.92,32588.0,61.7969,61.835,61.7494,61.7684,32588.0
2023-02-02 14:55:00,64.92,64.93,64.85,64.87,27667.0,61.7684,61.7779,61.7018,61.7208,27667.0
2023-02-02 15:00:00,64.87,64.87,64.81,64.83,17067.0,61.7208,61.7208,61.6637,61.6828,17067.0
2023-02-02 15:05:00,64.84,64.94,64.83,64.85,17387.0,61.6923,61.7874,61.6828,61.7018,17387.0
2023-02-02 15:10:00,64.86,64.91,64.85,64.91,10482.0,61.7113,61.7589,61.7018,61.7589,10482.0
2023-02-02 15:15:00,64.92,64.94,64.87,64.92,23403.0,61.7684,61.7874,61.7208,61.7684,23403.0
2023-02-02 15:20:00,64.94,64.97,64.92,64.95,16398.0,61.7874,61.816,61.7684,61.7969,16398.0
2023-02-02 15:25:00,64.95,64.98,64.91,64.95,18322.0,61.7969,61.8255,61.7589,61.7969,18322.0
2023-02-02 15:30:00,64.96,65.03,64.96,65.02,22212.0,61.8065,61.8731,61.8065,61.8635,22212.0
2023-02-02 15:35:00,65.02,65.08,65.01,65.03,37221.0,61.8635,61.9206,61.854,61.8731,37221.0
2023-02-02 15:40:00,65.04,65.06,65.0,65.01,57253.0,61.8826,61.9016,61.8445,61.854,57253.0
2023-02-02 15:45:00,65.01,65.05,64.99,65.04,111239.0,61.854,61.8921,61.835,61.8826,111239.0
2023-02-02 15:50:00,65.04,65.12,65.04,65.09,75582.0,61.8826,61.9587,61.8826,61.9301,75582.0
2023-02-02 15:55:00,65.09,65.17,65.08,65.17,125707.0,61.9301,62.0063,61.9206,62.0063,125707.0
2023-02-03 09:30:00,63.91,64.06,63.85,64.03,52164.0,60.8074,60.9501,60.7503,60.9216,52164.0
2023-02-03 09:35:00,64.0,64.17,63.99,64.15,49325.0,60.8931,61.0548,60.8835,61.0358,49325.0
2023-02-03 09:40:00,64.15,64.23,64.11,64.21,44615.0,61.0358,61.1119,60.9977,61.0929,44615.0
2023-02-03 09:45:00,64.21,64.33,64.14,64.28,155171.0,61.0929,61.207,61.0263,61.1595,155171.0
2023-02-03 09:50:00,64.28,64.29,64.15,64.16,75008.0,61.1595,61.169,61.0358,61.0453,75008.0
2023-02-03 09:55:00,64.16,64.2,64.09,64.1,249050.0,61.0453,61.0834,60.9787,60.9882,249050.0
2023-02-03 10:00:00,64.1,64.1,63.82,63.82,114359.0,60.9882,60.9882,60.7218,60.7218,114359.0
2023-02-03 10:05:00,63.81,63.82,63.67,63.75,115513.0,60.7123,60.7218,60.5791,60.6552,115513.0
2023-02-03 10:10:00,63.74,63.94,63.66,63.94,79867.0,60.6457,60.836,60.5696,60.836,79867.0
2023-02-03 10:15:00,63.95,64.13,63.91,64.09,58833.0,60.8455,61.0167,60.8074,60.9787,58833.0
2023-02-03 10:20:00,64.09,64.16,64.08,64.16,33116.0,60.9787,61.0453,60.9692,61.0453,33116.0
2023-02-03 10:25:00,64.16,64.22,64.13,64.13,82493.0,61.0453,61.1024,61.0167,61.0167,82493.0
2023-02-03 10:30:00,64.14,64.21,64.07,64.21,40061.0,61.0263,61.0929,60.9597,61.0929,40061.0
2023-02-03 10:35:00,64.23,64.34,64.18,64.31,17633.0,61.1119,61.2166,61.0643,61.188,17633.0
2023-02-03 10:40:00,64.31,64.34,64.26,64.31,41560.0,61.188,61.2166,61.1404,61.188,41560.0
2023-02-03 10:45:00,64.31,64.36,64.26,64.28,45321.0,61.188,61.2356,61.1404,61.1595,45321.0
2023-02-03 10:50:00,64.24,64.26,64.17,64.17,62177.0,61.1214,61.1404,61.0548,61.0548,62177.0
2023-02-03 10:55:00,64.15,64.16,64.03,64.15,20323.0,61.0358,61.0453,60.9216,61.0358,20323.0
2023-02-03 11:00:00,64.16,64.21,64.15,64.15,33650.0,61.0453,61.0929,61.0358,61.0358,33650.0
2023-02-03 11:05:00,64.16,64.16,64.03,64.07,39463.0,61.0453,61.0453,60.9216,60.9597,39463.0
2023-02-03 11:10:00,64.08,64.08,64.03,64.06,31978.0,60.9692,60.9692,60.9216,60.9501,31978.0
2023-02-03 11:15:00,64.06,64.08,63.99,64.02,20308.0,60.9501,60.9692,60.8835,60.9121,20308.0
2023-02-03 11:20:00,64.02,64.06,64.0,64.03,18309.0,60.9121,60.9501,60.8931,60.9216,18309.0
2023-02-03 11:25:00,64.03,64.04,63.99,64.04,21569.0,60.9216,60.9311,60.8835,60.9311,21569.0
2023-02-03 11:30:00,64.03,64.09,64.03,64.06,26674.0,60.9216,60.9787,60.9216,60.9501,26674.0
2023-02-03 11:35:00,64.06,64.07,63.95,63.96,39632.0,60.9501,60.9597,60.8455,60.855,39632.0
2023-02-03 11:40:00,63.94,64.01,63.92,63.95,14042.0,60.836,60.9026,60.8169,60.8455,14042.0
2023-02-03 11:45:00,63.94,63.94,63.83,63.83,20107.0,60.836,60.836,60.7313,60.7313,20107.0
2023-02-03 11:50:00,63.84,63.93,63.83,63.91,10951.0,60.7408,60.8265,60.7313,60.8074,10951.0
2023-02-03 11:55:00,63.91,63.94,63.83,63.83,33171.0,60.8074,60.836,60.7313,60.7313,33171.0
2023-02-03 12:00:00,63.83,63.91,63.82,63.9,11795.0,60.7313,60.8074,60.7218,60.7979,11795.0
2023-02-03 12:05:00,63.91,63.93,63.87,63.9,15302.0,60.8074,60.8265,60.7694,60.7979,15302.0
2023-02-03 12:10:00,63.88,63.91,63.86,63.89,8424.0,60.7789,60.8074,60.7599,60.7884,8424.0
2023-02-03 12:15:00,63.89,63.9,63.85,63.9,11059.0,60.7884,60.7979,60.7503,60.7979,11059.0
2023-02-03 12:20:00,63.89,63.97,63.89,63.95,14425.0,60.7884,60.8645,60.7884,60.8455,14425.0
2023-02-03 12:25:00,63.96,63.97,63.92,63.95,32769.0,60.855,60.8645,60.8169,60.8455,32769.0
2023-02-03 12:30:00,63.93,63.97,63.92,63.95,12985.0,60.8265,60.8645,60.8169,60.8455,12985.0
2023-02-03 12:35:00,63.95,63.99,63.95,63.97,56177.0,60.8455,60.8835,60.8455,60.8645,56177.0
2023-02-03 12:40:00,63.97,63.99,63.96,63.96,8504.0,60.8645,60.8835,60.855,60.855,8504.0
2023-02-03 12:45:00,63.96,63.98,63.92,63.92,15111.0,60.855,60.874,60.8169,60.8169,15111.0
2023-02-03 12:50:00,63.91,63.93,63.84,63.86,41242.0,60.8074,60.8265,60.7408,60.7599,41242.0
2023-02-03 12:55:00,63.86,63.88,63.76,63.77,53717.0,60.7599,60.7789,60.6647,60.6742,53717.0
2023-02-03 13:00:00,63.77,63.79,63.69,63.71,19095.0,60.6742,60.6933,60.5981,60.6171,19095.0
2023-02-03 13:05:00,63.72,63.74,63.65,63.68,11660.0,60.6267,60.6457,60.5601,60.5886,11660.0
2023-02-03 13:10:00,63.66,63.67,63.63,63.66,16574.0,60.5696,60.5791,60.541,60.5696,16574.0
2023-02-03 13:15:00,63.66,63.68,63.63,63.64,30500.0,60.5696,60.5886,60.541,60.5505,30500.0
2023-02-03 13:20:00,63.64,63.68,63.61,63.63,15592.0,60.5505,60.5886,60.522,60.541,15592.0
2023-02-03 13:25:00,63.65,63.66,63.58,63.59,7894.0,60.5601,60.5696,60.4934,60.503,7894.0
2023-02-03 13:30:00,63.58,63.59,63.51,63.54,21044.0,60.4934,60.503,60.4268,60.4554,21044.0
2023-02-03 13:35:00,63.54,63.58,63.5,63.54,31356.0,60.4554,60.4934,60.4173,60.4554,31356.0
2023-02-03 13:40:00,63.53,63.54,63.43,63.44,17022.0,60.4459,60.4554,60.3507,60.3602,17022.0
2023-02-03 13:45:00,63.44,63.47,63.38,63.46,30860.0,60.3602,60.3888,60.3032,60.3793,30860.0
2023-02-03 13:50:00,63.47,63.58,63.46,63.57,35226.0,60.3888,60.4934,60.3793,60.4839,35226.0
2023-02-03 13:55:00,63.56,63.57,63.49,63.51,16120.0,60.4744,60.4839,60.4078,60.4268,16120.0
2023-02-03 14:00:00,63.48,63.51,63.46,63.49,13663.0,60.3983,60.4268,60.3793,60.4078,13663.0
2023-02-03 14:05:00,63.49,63.53,63.45,63.48,18803.0,60.4078,60.4459,60.3698,60.3983,18803.0
2023-02-03 14:10:00,63.48,63.51,63.44,63.5,10379.0,60.3983,60.4268,60.3602,60.4173,10379.0
2023-02-03 14:15:00,63.51,63.51,63.42,63.44,18116.0,60.4268,60.4268,60.3412,60.3602,18116.0
2023-02-03 14:20:00,63.45,63.47,63.42,63.43,29616.0,60.3698,60.3888,60.3412,60.3507,29616.0
2023-02-03 14:25:00,63.43,63.47,63.4,63.46,16219.0,60.3507,60.3888,60.3222,60.3793,16219.0
2023-02-03 14:30:00,63.46,63.46,63.39,63.44,14740.0,60.3793,60.3793,60.3127,60.3602,14740.0
2023-02-03 14:35:00,63.43,63.51,63.43,63.5,10940.0,60.3507,60.4268,60.3507,60.4173,10940.0
2023-02-03 14:40:00,63.5,63.51,63.44,63.47,13081.0,60.4173,60.4268,60.3602,60.3888,13081.0
2023-02-03 14:45:00,63.46,63.48,63.42,63.43,19489.0,60.3793,60.3983,60.3412,60.3507,19489.0
2023-02-03 14:50:00,63.43,63.43,63.38,63.43,13799.0,60.3507,60.3507,60.3032,60.3507,13799.0
2023-02-03 14:55:00,63.44,63.45,63.33,63.37,19627.0,60.3602,60.3698,60.2556,60.2936,19627.0
2023-02-03 15:00:00,63.37,63.37,63.3,63.34,18571.0,60.2936,60.2936,60.227,60.2651,18571.0
2023-02-03 15:05:00,63.35,63.4,63.3,63.4,19709.0,60.2746,60.3222,60.227,60.3222,19709.0
2023-02-03 15:10:00,63.39,63.44,63.37,63.43,20764.0,60.3127,60.3602,60.2936,60.3507,20764.0
2023-02-03 15:15:00,63.43,63.48,63.4,63.46,33582.0,60.3507,60.3983,60.3222,60.3793,33582.0
2023-02-03 15:20:00,63.45,63.46,63.43,63.45,42724.0,60.3698,60.3793,60.3507,60.3698,42724.0
2023-02-03 15:25:00,63.45,63.48,63.44,63.45,16278.0,60.3698,60.3983,60.3602,60.3698,16278.0
2023-02-03 15:30:00,63.45,63.48,63.39,63.4,27215.0,60.3698,60.3983,60.3127,60.3222,27215.0
2023-02-03 15:35:00,63.4,63.4,63.38,63.4,59046.0,60.3222,60.3222,60.3032,60.3222,59046.0
2023-02-03 15:40:00,63.4,63.43,63.38,63.39,43643.0,60.3222,60.3507,60.3032,60.3127,43643.0
2023-02-03 15:45:00,63.39,63.4,63.35,63.35,46880.0,60.3127,60.3222,60.2746,60.2746,46880.0
2023-02-03 15:50:00,63.37,63.42,63.36,63.4,122862.0,60.2936,60.3412,60.2841,60.3222,122862.0
2023-02-03 15:55:00,63.4,63.43,63.37,63.4,179517.0,60.3222,60.3507,60.2936,60.3222,179517.0
2023-02-06 09:30:00,61.79,62.06,61.73,62.04,251669.0,58.7903,59.0472,58.7333,59.0282,251669.0
2023-02-06 09:35:00,62.04,62.04,61.85,61.89,116697.0,59.0282,59.0282,58.8474,58.8855,116697.0
2023-02-06 09:40:00,61.88,61.94,61.82,61.84,72153.0,58.876,58.9331,58.8189,58.8379,72153.0
2023-02-06 09:45:00,61.84,61.91,61.82,61.9,80890.0,58.8379,58.9045,58.8189,58.895,80890.0
2023-02-06 09:50:00,61.89,61.96,61.74,61.8,76806.0,58.8855,58.9521,58.7428,58.7999,76806.0
2023-02-06 09:55:00,61.8,61.83,61.74,61.8,123319.0,58.7999,58.8284,58.7428,58.7999,123319.0
2023-02-06 10:00:00,61.8,61.88,61.78,61.82,73262.0,58.7999,58.876,58.7808,58.8189,73262.0
2023-02-06 10:05:00,61.82,61.89,61.77,61.87,41974.0,58.8189,58.8855,58.7713,58.8665,41974.0
2023-02-06 10:10:00,61.86,61.86,61.74,61.75,48802.0,58.8569,58.8569,58.7428,58.7523,48802.0
2023-02-06 10:15:00,61.75,61.75,61.62,61.63,79783.0,58.7523,58.7523,58.6286,58.6381,79783.0
2023-02-06 10:20:00,61.63,61.63,61.53,61.53,51592.0,58.6381,58.6381,58.543,58.543,51592.0
2023-02-06 10:25:00,61.53,61.56,61.5,61.51,88032.0,58.543,58.5715,58.5144,58.5239,88032.0
2023-02-06 10:30:00,61.5,61.53,61.4,61.44,67593.0,58.5144,58.543,58.4193,58.4573,67593.0
2023-02-06 10:35:00,61.44,61.49,61.41,61.47,22257.0,58.4573,58.5049,58.4288,58.4859,22257.0
2023-02-06 10:40:00,61.47,61.49,61.44,61.45,59664.0,58.4859,58.5049,58.4573,58.4669,59664.0
2023-02-06 10:45:00,61.44,61.47,61.43,61.45,46314.0,58.4573,58.4859,58.4478,58.4669,46314.0
2023-02-06 10:50:00,61.46,61.59,61.45,61.57,41117.0,58.4764,58.6001,58.4669,58.581,41117.0
2023-02-06 10:55:00,61.57,61.64,61.57,61.61,25222.0,58.581,58.6476,58.581,58.6191,25222.0
2023-02-06 11:00:00,61.61,61.61,61.51,61.51,35637.0,58.6191,58.6191,58.5239,58.5239,35637.0
2023-02-06 11:05:00,61.52,61.64,61.51,61.55,71681.0,58.5335,58.6476,58.5239,58.562,71681.0
2023-02-06 11:10:00,61.55,61.59,61.54,61.56,24453.0,58.562,58.6001,58.5525,58.5715,24453.0
2023-02-06 11:15:00,61.56,61.65,61.54,61.65,45076.0,58.5715,58.6571,58.5525,58.6571,45076.0
2023-02-06 11:20:00,61.65,61.77,61.64,61.77,49382.0,58.6571,58.7713,58.6476,58.7713,49382.0
2023-02-06 11:25:00,61.77,61.79,61.73,61.74,61214.0,58.7713,58.7903,58.7333,58.7428,61214.0
2023-02-06 11:30:00,61.74,61.75,61.69,61.69,40528.0,58.7428,58.7523,58.6952,58.6952,40528.0
2023-02-06 11:35:00,61.7,61.71,61.68,61.69,34691.0,58.7047,58.7142,58.6857,58.6952,34691.0
2023-02-06 11:40:00,61.69,61.7,61.66,61.67,29612.0,58.6952,58.7047,58.6667,58.6762,29612.0
2023-02-06 11:45:00,61.67,61.68,61.6,61.61,40959.0,58.6762,58.6857,58.6096,58.6191,40959.0
2023-02-06 11:50:00,61.61,61.63,61.59,61.59,43409.0,58.6191,58.6381,58.6001,58.6001,43409.0
2023-02-06 11:55:00,61.59,61.6,61.51,61.53,44585.0,58.6001,58.6096,58.5239,58.543,44585.0
2023-02-06 12:00:00,61.53,61.55,61.5,61.51,15267.0,58.543,58.562,58.5144,58.5239,15267.0
2023-02-06 12:05:00,61.51,61.59,61.51,61.59,18002.0,58.5239,58.6001,58.5239,58.6001,18002.0
2023-02-06 12:10:00,61.59,61.6,61.56,61.56,11177.0,58.6001,58.6096,58.5715,58.5715,11177.0
2023-02-06 12:15:00,61.55,61.58,61.53,61.53,17033.0,58.562,58.5905,58.543,58.543,17033.0
2023-02-06 12:20:00,61.53,61.58,61.53,61.56,12197.0,58.543,58.5905,58.543,58.5715,12197.0
2023-02-06 12:25:00,61.57,61.59,61.56,61.57,10560.0,58.581,58.6001,58.5715,58.581,10560.0
2023-02-06 12:30:00,61.57,61.61,61.57,61.6,17072.0,58.581,58.6191,58.581,58.6096,17072.0
2023-02-06 12:35:00,61.6,61.68,61.6,61.64,25733.0,58.6096,58.6857,58.6096,58.6476,25733.0
2023-02-06 12:40:00,61.64,61.65,61.58,61.58,12118.0,58.6476,58.6571,58.5905,58.5905,12118.0
2023-02-06 12:45:00,61.58,61.64,61.58,61.6,14427.0,58.5905,58.6476,58.5905,58.6096,14427.0
2023-02-06 12:50:00,61.6,61.61,61.58,61.58,12921.0,58.6096,58.6191,58.5905,58.5905,12921.0
2023-02-06 12:55:00,61.58,61.59,61.53,61.53,10953.0,58.5905,58.6001,58.543,58.543,10953.0
2023-02-06 13:00:00,61.54,61.54,61.49,61.51,25354.0,58.5525,58.5525,58.5049,58.5239,25354.0
2023-02-06 13:05:00,61.51,61.55,61.51,61.54,15714.0,58.5239,58.562,58.5239,58.5525,15714.0
2023-02-06 13:10:00,61.54,61.54,61.47,61.54,17055.0,58.5525,58.5525,58.4859,58.5525,17055.0
2023-02-06 13:15:00,61.54,61.59,61.54,61.59,18206.0,58.5525,58.6001,58.5525,58.6001,18206.0
2023-02-06 13:20:00,61.59,61.65,61.58,61.61,15287.0,58.6001,58.6571,58.5905,58.6191,15287.0
2023-02-06 13:25:00,61.61,61.62,61.56,61.56,11666.0,58.6191,58.6286,58.5715,58.5715,11666.0
2023-02-06 13:30:00,61.56,61.61,61.56,61.61,27219.0,58.5715,58.6191,58.5715,58.6191,27219.0
2023-02-06 13:35:00,61.61,61.65,61.59,61.6,24447.0,58.6191,58.6571,58.6001,58.6096,24447.0
2023-02-06 13:40:00,61.59,61.59,61.55,61.57,24963.0,58.6001,58.6001,58.562,58.581,24963.0
2023-02-06 13:45:00,61.57,61.59,61.55,61.58,13248.0,58.581,58.6001,58.562,58.5905,13248.0
2023-02-06 13:50:00,61.58,61.61,61.58,61.61,25662.0,58.5905,58.6191,58.5905,58.6191,25662.0
2023-02-06 13:55:00,61.61,61.66,61.6,61.66,12732.0,58.6191,58.6667,58.6096,58.6667,12732.0
2023-02-06 14:00:00,61.66,61.76,61.66,61.75,27651.0,58.6667,58.7618,58.6667,58.7523,27651.0
2023-02-06 14:05:00,61.75,61.75,61.73,61.75,23248.0,58.7523,58.7523,58.7333,58.7523,23248.0
2023-02-06 14:10:00,61.75,61.75,61.72,61.74,20254.0,58.7523,58.7523,58.7237,58.7428,20254.0
2023-02-06 14:15:00,61.73,61.77,61.71,61.74,23129.0,58.7333,58.7713,58.7142,58.7428,23129.0
2023-02-06 14:20:00,61.74,61.74,61.69,61.69,8855.0,58.7428,58.7428,58.6952,58.6952,8855.0
2023-02-06 14:25:00,61.7,61.7,61.67,61.68,21295.0,58.7047,58.7047,58.6762,58.6857,21295.0
2023-02-06 14:30:00,61.68,61.69,61.64,61.64,22389.0,58.6857,58.6952,58.6476,58.6476,22389.0
2023-02-06 14:35:00,61.65,61.66,61.63,61.64,14593.0,58.6571,58.6667,58.6381,58.6476,14593.0
2023-02-06 14:40:00,61.64,61.64,61.59,61.63,23500.0,58.6476,58.6476,58.6001,58.6381,23500.0
2023-02-06 14:45:00,61.62,61.65,61.61,61.65,19688.0,58.6286,58.6571,58.6191,58.6571,19688.0
2023-02-06 14:50:00,61.64,61.65,61.61,61.65,35012.0,58.6476,58.6571,58.6191,58.6571,35012.0
2023-02-06 14:55:00,61.65,61.66,61.64,61.65,20516.0,58.6571,58.6667,58.6476,58.6571,20516.0
2023-02-06 15:00:00,61.65,61.67,61.64,61.65,26208.0,58.6571,58.6762,58.6476,58.6571,26208.0
2023-02-06 15:05:00,61.65,61.65,61.6,61.64,39385.0,58.6571,58.6571,58.6096,58.6476,39385.0
2023-02-06 15:10:00,61.65,61.65,61.6,61.61,28414.0,58.6571,58.6571,58.6096,58.6191,28414.0
2023-02-06 15:15:00,61.6,61.64,61.59,61.63,31009.0,58.6096,58.6476,58.6001,58.6381,31009.0
2023-02-06 15:20:00,61.63,61.64,61.6,61.62,33615.0,58.6381,58.6476,58.6096,58.6286,33615.0
2023-02-06 15:25:00,61.61,61.62,61.58,61.62,34701.0,58.6191,58.6286,58.5905,58.6286,34701.0
2023-02-06 15:30:00,61.61,61.65,61.55,61.64,45160.0,58.6191,58.6571,58.562,58.6476,45160.0
2023-02-06 15:35:00,61.64,61.7,61.63,61.67,30874.0,58.6476,58.7047,58.6381,58.6762,30874.0
2023-02-06 15:40:00,61.66,61.68,61.64,61.65,57276.0,58.6667,58.6857,58.6476,58.6571,57276.0
2023-02-06 15:45:00,61.64,61.66,61.61,61.64,56872.0,58.6476,58.6667,58.6191,58.6476,56872.0
2023-02-06 15:50:00,61.64,61.67,61.63,61.64,82858.0,58.6476,58.6762,58.6381,58.6476,82858.0
2023-02-06 15:55:00,61.64,61.64,61.58,61.63,188719.0,58.6476,58.6476,58.5905,58.6381,188719.0
2023-02-07 09:30:00,62.15,62.22,62.14,62.16,134604.0,59.1329,59.1995,59.1234,59.1424,134604.0
2023-02-07 09:35:00,62.15,62.23,62.12,62.21,82751.0,59.1329,59.209,59.1043,59.19,82751.0
2023-02-07 09:40:00,62.21,62.23,62.15,62.19,60709.0,59.19,59.209,59.1329,59.1709,60709.0
2023-02-07 09:45:00,62.19,62.19,62.09,62.11,118667.0,59.1709,59.1709,59.0758,59.0948,118667.0
2023-02-07 09:50:00,62.1,62.14,62.08,62.1,60143.0,59.0853,59.1234,59.0663,59.0853,60143.0
2023-02-07 09:55:00,62.11,62.13,62.08,62.09,39013.0,59.0948,59.1138,59.0663,59.0758,39013.0
2023-02-07 10:00:00,62.09,62.1,62.04,62.05,26236.0,59.0758,59.0853,59.0282,59.0377,26236.0
2023-02-07 10:05:00,62.04,62.05,61.98,61.99,15084.0,59.0282,59.0377,58.9711,58.9806,15084.0
2023-02-07 10:10:00,61.98,61.98,61.92,61.95,31236.0,58.9711,58.9711,58.914,58.9426,31236.0
2023-02-07 10:15:00,61.95,61.97,61.89,61.96,137407.0,58.9426,58.9616,58.8855,58.9521,137407.0
2023-02-07 10:20:00,61.96,61.98,61.94,61.96,15640.0,58.9521,58.9711,58.9331,58.9521,15640.0
2023-02-07 10:25:00,61.96,61.96,61.89,61.9,12638.0,58.9521,58.9521,58.8855,58.895,12638.0
2023-02-07 10:30:00,61.9,62.01,61.89,61.98,22407.0,58.895,58.9997,58.8855,58.9711,22407.0
2023-02-07 10:35:00,61.98,62.04,61.97,62.04,10174.0,58.9711,59.0282,58.9616,59.0282,10174.0
2023-02-07 10:40:00,62.04,62.07,62.03,62.07,21697.0,59.0282,59.0568,59.0187,59.0568,21697.0
2023-02-07 10:45:00,62.07,62.11,62.06,62.11,10442.0,59.0568,59.0948,59.0472,59.0948,10442.0
2023-02-07 10:50:00,62.12,62.16,62.1,62.14,22096.0,59.1043,59.1424,59.0853,59.1234,22096.0
2023-02-07 10:55:00,62.14,62.17,62.13,62.15,20168.0,59.1234,59.1519,59.1138,59.1329,20168.0
2023-02-07 11:00:00,62.16,62.19,62.15,62.17,6330.0,59.1424,59.1709,59.1329,59.1519,6330.0
2023-02-07 11:05:00,62.15,62.25,62.15,62.24,14962.0,59.1329,59.228,59.1329,59.2185,14962.0
2023-02-07 11:10:00,62.23,62.23,62.18,62.2,6656.0,59.209,59.209,59.1614,59.1804,6656.0
2023-02-07 11:15:00,62.2,62.22,62.17,62.18,10320.0,59.1804,59.1995,59.1519,59.1614,10320.0
2023-02-07 11:20:00,62.19,62.21,62.16,62.16,10594.0,59.1709,59.19,59.1424,59.1424,10594.0
2023-02-07 11:25:00,62.15,62.18,62.14,62.15,12076.0,59.1329,59.1614,59.1234,59.1329,12076.0
2023-02-07 11:30:00,62.16,62.22,62.14,62.21,20270.0,59.1424,59.1995,59.1234,59.19,20270.0
2023-02-07 11:35:00,62.2,62.23,62.17,62.18,15428.0,59.1804,59.209,59.1519,59.1614,15428.0
2023-02-07 11:40:00,62.17,62.2,62.16,62.17,10676.0,59.1519,59.1804,59.1424,59.1519,10676.0
2023-02-07 11:45:00,62.16,62.24,62.15,62.2,34843.0,59.1424,59.2185,59.1329,59.1804,34843.0
2023-02-07 11:50:00,62.2,62.21,62.16,62.16,8156.0,59.1804,59.19,59.1424,59.1424,8156.0
2023-02-07 11:55:00,62.16,62.19,62.14,62.16,7664.0,59.1424,59.1709,59.1234,59.1424,7664.0
2023-02-07 12:00:00,62.16,62.19,62.15,62.19,17454.0,59.1424,59.1709,59.1329,59.1709,17454.0
2023-02-07 12:05:00,62.19,62.21,62.16,62.17,9516.0,59.1709,59.19,59.1424,59.1519,9516.0
2023-02-07 12:10:00,62.16,62.19,62.16,62.19,4076.0,59.1424,59.1709,59.1424,59.1709,4076.0
2023-02-07 12:15:00,62.18,62.18,62.15,62.15,10980.0,59.1614,59.1614,59.1329,59.1329,10980.0
2023-02-07 12:20:00,62.15,62.15,62.08,62.1,54599.0,59.1329,59.1329,59.0663,59.0853,54599.0
2023-02-07 12:25:00,62.11,62.13,62.07,62.08,14278.0,59.0948,59.1138,59.0568,59.0663,14278.0
2023-02-07 12:30:00,62.08,62.1,62.03,62.04,15958.0,59.0663,59.0853,59.0187,59.0282,15958.0
2023-02-07 12:35:00,62.05,62.07,62.03,62.06,20250.0,59.0377,59.0568,59.0187,59.0472,20250.0
2023-02-07 12:40:00,62.07,62.28,62.05,62.25,40021.0,59.0568,59.2566,59.0377,59.228,40021.0
2023-02-07 12:45:00,62.26,62.59,62.26,62.59,147888.0,59.2375,59.5515,59.2375,59.5515,147888.0
2023-02-07 12:50:00,62.6,62.77,62.54,62.74,42866.0,59.561,59.7228,59.5039,59.6942,42866.0
2023-02-07 12:55:00,62.74,62.93,62.7,62.84,63499.0,59.6942,59.875,59.6562,59.7894,63499.0
2023-02-07 13:00:00,62.84,62.91,62.71,62.72,40240.0,59.7894,59.856,59.6657,59.6752,40240.0
2023-02-07 13:05:00,62.72,62.83,62.67,62.7,25040.0,59.6752,59.7799,59.6276,59.6562,25040.0
2023-02-07 13:10:00,62.72,62.73,62.53,62.55,43246.0,59.6752,59.6847,59.4944,59.5135,43246.0
2023-02-07 13:15:00,62.54,62.62,62.36,62.61,52496.0,59.5039,59.5801,59.3327,59.5705,52496.0
2023-02-07 13:20:00,62.61,62.61,62.45,62.47,21379.0,59.5705,59.5705,59.4183,59.4373,21379.0
2023-02-07 13:25:00,62.48,62.54,62.25,62.25,42917.0,59.4469,59.5039,59.228,59.228,42917.0
2023-02-07 13:30:00,62.25,62.25,62.0,62.0,113941.0,59.228,59.228,58.9902,58.9902,113941.0
2023-02-07 13:35:00,61.99,62.13,61.99,62.1,22567.0,58.9806,59.1138,58.9806,59.0853,22567.0
2023-02-07 13:40:00,62.11,62.23,62.08,62.09,54525.0,59.0948,59.209,59.0663,59.0758,54525.0
2023-02-07 13:45:00,62.09,62.11,61.99,62.02,50926.0,59.0758,59.0948,58.9806,59.0092,50926.0
2023-02-07 13:50:00,61.99,62.08,61.97,62.08,47270.0,58.9806,59.0663,58.9616,59.0663,47270.0
2023-02-07 13:55:00,62.1,62.13,62.01,62.06,37447.0,59.0853,59.1138,58.9997,59.0472,37447.0
2023-02-07 14:00:00,62.06,62.21,62.05,62.2,27448.0,59.0472,59.19,59.0377,59.1804,27448.0
2023-02-07 14:05:00,62.21,62.34,62.2,62.28,79041.0,59.19,59.3136,59.1804,59.2566,79041.0
2023-02-07 14:10:00,62.27,62.35,62.27,62.33,12449.0,59.247,59.3232,59.247,59.3041,12449.0
2023-02-07 14:15:00,62.34,62.46,62.32,62.45,55443.0,59.3136,59.4278,59.2946,59.4183,55443.0
2023-02-07 14:20:00,62.44,62.45,62.35,62.42,73089.0,59.4088,59.4183,59.3232,59.3898,73089.0
2023-02-07 14:25:00,62.42,62.51,62.41,62.43,30303.0,59.3898,59.4754,59.3802,59.3993,30303.0
2023-02-07 14:30:00,62.44,62.58,62.41,62.55,39541.0,59.4088,59.542,59.3802,59.5135,39541.0
2023-02-07 14:35:00,62.55,62.6,62.53,62.56,33028.0,59.5135,59.561,59.4944,59.523,33028.0
2023-02-07 14:40:00,62.54,62.64,62.52,62.59,56438.0,59.5039,59.5991,59.4849,59.5515,56438.0
2023-02-07 14:45:00,62.59,62.62,62.57,62.61,15731.0,59.5515,59.5801,59.5325,59.5705,15731.0
2023-02-07 14:50:00,62.61,62.64,62.57,62.62,81226.0,59.5705,59.5991,59.5325,59.5801,81226.0
2023-02-07 14:55:00,62.62,62.64,62.6,62.64,47131.0,59.5801,59.5991,59.561,59.5991,47131.0
2023-02-07 15:00:00,62.64,62.72,62.55,62.55,19784.0,59.5991,59.6752,59.5135,59.5135,19784.0
2023-02-07 15:05:00,62.56,62.58,62.53,62.55,49485.0,59.523,59.542,59.4944,59.5135,49485.0
2023-02-07 15:10:00,62.55,62.61,62.53,62.58,24787.0,59.5135,59.5705,59.4944,59.542,24787.0
2023-02-07 15:15:00,62.58,62.67,62.58,62.66,33019.0,59.542,59.6276,59.542,59.6181,33019.0
2023-02-07 15:20:00,62.66,62.74,62.65,62.72,21223.0,59.6181,59.6942,59.6086,59.6752,21223.0
2023-02-07 15:25:00,62.72,62.76,62.69,62.75,22477.0,59.6752,59.7133,59.6467,59.7037,22477.0
2023-02-07 15:30:00,62.75,62.76,62.72,62.75,15747.0,59.7037,59.7133,59.6752,59.7037,15747.0
2023-02-07 15:35:00,62.75,62.77,62.72,62.76,25947.0,59.7037,59.7228,59.6752,59.7133,25947.0
2023-02-07 15:40:00,62.76,62.79,62.75,62.79,31934.0,59.7133,59.7418,59.7037,59.7418,31934.0
2023-02-07 15:45:00,62.79,62.84,62.78,62.78,67319.0,59.7418,59.7894,59.7323,59.7323,67319.0
2023-02-07 15:50:00,62.79,62.9,62.79,62.86,95912.0,59.7418,59.8465,59.7418,59.8084,95912.0
2023-02-07 15:55:00,62.86,62.86,62.71,62.76,266220.0,59.8084,59.8084,59.6657,59.7133,266220.0
2023-02-08 09:30:00,63.42,63.42,63.27,63.32,75179.0,60.3412,60.3412,60.1985,60.2461,75179.0
2023-02-08 09:35:00,63.33,63.43,63.32,63.43,121474.0,60.2556,60.3507,60.2461,60.3507,121474.0
2023-02-08 09:40:00,63.42,63.44,63.33,63.38,45686.0,60.3412,60.3602,60.2556,60.3032,45686.0
2023-02-08 09:45:00,63.37,63.37,63.23,63.24,63805.0,60.2936,60.2936,60.1604,60.17,63805.0
2023-02-08 09:50:00,63.24,63.24,63.12,63.18,111186.0,60.17,60.17,60.0558,60.1129,111186.0
2023-02-08 09:55:00,63.18,63.22,63.15,63.21,37945.0,60.1129,60.1509,60.0843,60.1414,37945.0
2023-02-08 10:00:00,63.2,63.2,63.1,63.17,43908.0,60.1319,60.1319,60.0368,60.1034,43908.0
2023-02-08 10:05:00,63.17,63.18,63.05,63.11,57783.0,60.1034,60.1129,59.9892,60.0463,57783.0
2023-02-08 10:10:00,63.11,63.16,63.1,63.14,24927.0,60.0463,60.0938,60.0368,60.0748,24927.0
2023-02-08 10:15:00,63.14,63.24,63.13,63.24,15537.0,60.0748,60.17,60.0653,60.17,15537.0
2023-02-08 10:20:00,63.24,63.24,63.12,63.14,53861.0,60.17,60.17,60.0558,60.0748,53861.0
2023-02-08 10:25:00,63.15,63.18,63.11,63.14,23883.0,60.0843,60.1129,60.0463,60.0748,23883.0
2023-02-08 10:30:00,63.14,63.14,63.02,63.04,46873.0,60.0748,60.0748,59.9606,59.9797,46873.0
2023-02-08 10:35:00,63.04,63.14,63.03,63.13,40428.0,59.9797,60.0748,59.9701,60.0653,40428.0
2023-02-08 10:40:00,63.14,63.15,63.02,63.07,33324.0,60.0748,60.0843,59.9606,60.0082,33324.0
2023-02-08 10:45:00,63.07,63.08,63.03,63.06,16329.0,60.0082,60.0177,59.9701,59.9987,16329.0
2023-02-08 10:50:00,63.06,63.06,62.99,63.04,44487.0,59.9987,59.9987,59.9321,59.9797,44487.0
2023-02-08 10:55:00,63.03,63.08,63.02,63.04,20899.0,59.9701,60.0177,59.9606,59.9797,20899.0
2023-02-08 11:00:00,63.04,63.05,62.96,63.03,13662.0,59.9797,59.9892,59.9035,59.9701,13662.0
2023-02-08 11:05:00,63.01,63.03,62.93,62.97,11071.0,59.9511,59.9701,59.875,59.9131,11071.0
2023-02-08 11:10:00,62.98,62.99,62.92,62.96,27156.0,59.9226,59.9321,59.8655,59.9035,27156.0
2023-02-08 11:15:00,62.97,63.06,62.94,63.05,34336.0,59.9131,59.9987,59.8845,59.9892,34336.0
2023-02-08 11:20:00,63.03,63.04,62.89,62.9,38669.0,59.9701,59.9797,59.8369,59.8465,38669.0
2023-02-08 11:25:00,62.9,62.91,62.81,62.89,52537.0,59.8465,59.856,59.7608,59.8369,52537.0
2023-02-08 11:30:00,62.87,62.89,62.84,62.85,18412.0,59.8179,59.8369,59.7894,59.7989,18412.0
2023-02-08 11:35:00,62.85,62.91,62.84,62.9,31738.0,59.7989,59.856,59.7894,59.8465,31738.0
2023-02-08 11:40:00,62.9,62.9,62.82,62.85,16604.0,59.8465,59.8465,59.7703,59.7989,16604.0
2023-02-08 11:45:00,62.86,62.91,62.85,62.88,74356.0,59.8084,59.856,59.7989,59.8274,74356.0
2023-02-08 11:50:00,62.88,62.92,62.84,62.91,39106.0,59.8274,59.8655,59.7894,59.856,39106.0
2023-02-08 11:55:00,62.91,63.01,62.88,63.01,37912.0,59.856,59.9511,59.8274,59.9511,37912.0
2023-02-08 12:00:00,63.01,63.03,62.93,62.93,12225.0,59.9511,59.9701,59.875,59.875,12225.0
2023-02-08 12:05:00,62.93,62.95,62.91,62.94,17273.0,59.875,59.894,59.856,59.8845,17273.0
2023-02-08 12:10:00,62.94,62.99,62.94,62.94,8259.0,59.8845,59.9321,59.8845,59.8845,8259.0
2023-02-08 12:15:00,62.93,62.99,62.93,62.99,14136.0,59.875,59.9321,59.875,59.9321,14136.0
2023-02-08 12:20:00,62.99,63.06,62.99,63.05,6405.0,59.9321,59.9987,59.9321,59.9892,6405.0
2023-02-08 12:25:00,63.04,63.04,63.01,63.03,10333.0,59.9797,59.9797,59.9511,59.9701,10333.0
2023-02-08 12:30:00,63.04,63.05,62.96,62.96,15657.0,59.9797,59.9892,59.9035,59.9035,15657.0
2023-02-08 12:35:00,62.94,62.96,62.9,62.9,11297.0,59.8845,59.9035,59.8465,59.8465,11297.0
2023-02-08 12:40:00,62.9,62.95,62.9,62.95,17950.0,59.8465,59.894,59.8465,59.894,17950.0
2023-02-08 12:45:00,62.95,62.99,62.95,62.99,14917.0,59.894,59.9321,59.894,59.9321,14917.0
2023-02-08 12:50:00,62.99,63.03,62.99,63.0,8352.0,59.9321,59.9701,59.9321,59.9416,8352.0
2023-02-08 12:55:00,63.01,63.04,62.99,63.04,6755.0,59.9511,59.9797,59.9321,59.9797,6755.0
2023-02-08 13:00:00,63.04,63.11,63.02,63.1,66895.0,59.9797,60.0463,59.9606,60.0368,66895.0
2023-02-08 13:05:00,63.11,63.16,63.06,63.12,20306.0,60.0463,60.0938,59.9987,60.0558,20306.0
2023-02-08 13:10:00,63.11,63.14,63.1,63.11,13363.0,60.0463,60.0748,60.0368,60.0463,13363.0
2023-02-08 13:15:00,63.11,63.14,63.1,63.13,13311.0,60.0463,60.0748,60.0368,60.0653,13311.0
2023-02-08 13:20:00,63.14,63.15,63.12,63.15,8319.0,60.0748,60.0843,60.0558,60.0843,8319.0
2023-02-08 13:25:00,63.15,63.15,63.01,63.02,56595.0,60.0843,60.0843,59.9511,59.9606,56595.0
2023-02-08 13:30:00,63.01,63.01,62.97,62.98,19337.0,59.9511,59.9511,59.9131,59.9226,19337.0
2023-02-08 13:35:00,62.98,63.04,62.96,62.98,13544.0,59.9226,59.9797,59.9035,59.9226,13544.0
2023-02-08 13:40:00,62.98,63.0,62.97,62.99,10562.0,59.9226,59.9416,59.9131,59.9321,10562.0
2023-02-08 13:45:00,62.99,63.02,62.97,62.99,6867.0,59.9321,59.9606,59.9131,59.9321,6867.0
2023-02-08 13:50:00,62.99,63.02,62.98,63.01,18318.0,59.9321,59.9606,59.9226,59.9511,18318.0
2023-02-08 13:55:00,63.02,63.06,63.02,63.05,14215.0,59.9606,59.9987,59.9606,59.9892,14215.0
2023-02-08 14:00:00,63.05,63.06,63.0,63.05,9321.0,59.9892,59.9987,59.9416,59.9892,9321.0
2023-02-08 14:05:00,63.06,63.08,63.03,63.04,8333.0,59.9987,60.0177,59.9701,59.9797,8333.0
2023-02-08 14:10:00,63.04,63.09,63.04,63.08,14857.0,59.9797,60.0272,59.9797,60.0177,14857.0
2023-02-08 14:15:00,63.07,63.12,63.07,63.1,11600.0,60.0082,60.0558,60.0082,60.0368,11600.0
2023-02-08 14:20:00,63.11,63.11,63.07,63.08,5516.0,60.0463,60.0463,60.0082,60.0177,5516.0
2023-02-08 14:25:00,63.07,63.07,63.02,63.03,4400.0,60.0082,60.0082,59.9606,59.9701,4400.0
2023-02-08 14:30:00,63.02,63.03,62.99,63.01,17523.0,59.9606,59.9701,59.9321,59.9511,17523.0
2023-02-08 14:35:00,63.02,63.02,63.01,63.02,11228.0,59.9606,59.9606,59.9511,59.9606,11228.0
2023-02-08 14:40:00,63.02,63.02,62.9,62.93,14091.0,59.9606,59.9606,59.8465,59.875,14091.0
2023-02-08 14:45:00,62.93,62.95,62.91,62.92,7166.0,59.875,59.894,59.856,59.8655,7166.0
2023-02-08 14:50:00,62.92,62.94,62.91,62.93,8568.0,59.8655,59.8845,59.856,59.875,8568.0
2023-02-08 14:55:00,62.92,62.96,62.92,62.96,29919.0,59.8655,59.9035,59.8655,59.9035,29919.0
2023-02-08 15:00:00,62.95,62.96,62.87,62.87,36525.0,59.894,59.9035,59.8179,59.8179,36525.0
2023-02-08 15:05:00,62.87,62.87,62.83,62.87,34065.0,59.8179,59.8179,59.7799,59.8179,34065.0
2023-02-08 15:10:00,62.86,62.87,62.8,62.84,16126.0,59.8084,59.8179,59.7513,59.7894,16126.0
2023-02-08 15:15:00,62.84,62.87,62.78,62.79,24207.0,59.7894,59.8179,59.7323,59.7418,24207.0
2023-02-08 15:20:00,62.79,62.85,62.79,62.84,29208.0,59.7418,59.7989,59.7418,59.7894,29208.0
2023-02-08 15:25:00,62.84,62.85,62.81,62.84,15449.0,59.7894,59.7989,59.7608,59.7894,15449.0
2023-02-08 15:30:00,62.84,62.87,62.82,62.83,19970.0,59.7894,59.8179,59.7703,59.7799,19970.0
2023-02-08 15:35:00,62.83,62.9,62.83,62.9,15849.0,59.7799,59.8465,59.7799,59.8465,15849.0
2023-02-08 15:40:00,62.89,62.92,62.88,62.91,21717.0,59.8369,59.8655,59.8274,59.856,21717.0
2023-02-08 15:45:00,62.91,62.91,62.86,62.88,17292.0,59.856,59.856,59.8084,59.8274,17292.0
2023-02-08 15:50:00,62.89,62.92,62.86,62.88,39885.0,59.8369,59.8655,59.8084,59.8274,39885.0
2023-02-08 15:55:00,62.88,62.93,62.86,62.92,152017.0,59.8274,59.875,59.8084,59.8655,152017.0
2023-02-09 09:30:00,63.69,63.78,63.63,63.68,82272.0,60.5981,60.6837,60.541,60.5886,82272.0
2023-02-09 09:35:00,63.68,63.73,63.61,63.65,107075.0,60.5886,60.6362,60.522,60.5601,107075.0
2023-02-09 09:40:00,63.66,63.72,63.62,63.64,68664.0,60.5696,60.6267,60.5315,60.5505,68664.0
2023-02-09 09:45:00,63.64,63.73,63.61,63.7,153106.0,60.5505,60.6362,60.522,60.6076,153106.0
2023-02-09 09:50:00,63.7,63.76,63.62,63.64,118665.0,60.6076,60.6647,60.5315,60.5505,118665.0
2023-02-09 09:55:00,63.64,63.65,63.56,63.61,86931.0,60.5505,60.5601,60.4744,60.522,86931.0
2023-02-09 10:00:00,63.61,63.62,63.55,63.57,34551.0,60.522,60.5315,60.4649,60.4839,34551.0
2023-02-09 10:05:00,63.57,63.66,63.56,63.6,41380.0,60.4839,60.5696,60.4744,60.5125,41380.0
2023-02-09 10:10:00,63.6,63.63,63.58,63.59,21189.0,60.5125,60.541,60.4934,60.503,21189.0
2023-02-09 10:15:00,63.6,63.63,63.56,63.59,30106.0,60.5125,60.541,60.4744,60.503,30106.0
2023-02-09 10:20:00,63.58,63.61,63.52,63.56,32960.0,60.4934,60.522,60.4364,60.4744,32960.0
2023-02-09 10:25:00,63.55,63.55,63.43,63.45,80644.0,60.4649,60.4649,60.3507,60.3698,80644.0
2023-02-09 10:30:00,63.45,63.45,63.37,63.39,70300.0,60.3698,60.3698,60.2936,60.3127,70300.0
2023-02-09 10:35:00,63.39,63.41,63.37,63.4,32163.0,60.3127,60.3317,60.2936,60.3222,32163.0
2023-02-09 10:40:00,63.38,63.38,63.33,63.35,12778.0,60.3032,60.3032,60.2556,60.2746,12778.0
2023-02-09 10:45:00,63.36,63.45,63.35,63.45,23249.0,60.2841,60.3698,60.2746,60.3698,23249.0
2023-02-09 10:50:00,63.45,63.47,63.4,63.41,15406.0,60.3698,60.3888,60.3222,60.3317,15406.0
2023-02-09 10:55:00,63.41,63.47,63.4,63.45,18375.0,60.3317,60.3888,60.3222,60.3698,18375.0
2023-02-09 11:00:00,63.44,63.44,63.28,63.31,30028.0,60.3602,60.3602,60.208,60.2366,30028.0
2023-02-09 11:05:00,63.3,63.36,63.26,63.36,14328.0,60.227,60.2841,60.189,60.2841,14328.0
2023-02-09 11:10:00,63.35,63.36,63.32,63.35,12343.0,60.2746,60.2841,60.2461,60.2746,12343.0
2023-02-09 11:15:00,63.35,63.35,63.28,63.3,14268.0,60.2746,60.2746,60.208,60.227,14268.0
2023-02-09 11:20:00,63.3,63.3,63.16,63.2,22847.0,60.227,60.227,60.0938,60.1319,22847.0
2023-02-09 11:25:00,63.2,63.28,63.19,63.28,26162.0,60.1319,60.208,60.1224,60.208,26162.0
2023-02-09 11:30:00,63.27,63.29,63.23,63.27,30456.0,60.1985,60.2175,60.1604,60.1985,30456.0
2023-02-09 11:35:00,63.26,63.3,63.23,63.3,24434.0,60.189,60.227,60.1604,60.227,24434.0
2023-02-09 11:40:00,63.3,63.32,63.25,63.31,16480.0,60.227,60.2461,60.1795,60.2366,16480.0
2023-02-09 11:45:00,63.31,63.31,63.24,63.25,22384.0,60.2366,60.2366,60.17,60.1795,22384.0
2023-02-09 11:50:00,63.25,63.27,63.23,63.24,8833.0,60.1795,60.1985,60.1604,60.17,8833.0
2023-02-09 11:55:00,63.24,63.3,63.21,63.3,14681.0,60.17,60.227,60.1414,60.227,14681.0
2023-02-09 12:00:00,63.3,63.33,63.28,63.3,10906.0,60.227,60.2556,60.208,60.227,10906.0
2023-02-09 12:05:00,63.29,63.31,63.28,63.31,10283.0,60.2175,60.2366,60.208,60.2366,10283.0
2023-02-09 12:10:00,63.32,63.34,63.31,63.31,8630.0,60.2461,60.2651,60.2366,60.2366,8630.0
2023-02-09 12:15:00,63.32,63.32,63.25,63.31,22719.0,60.2461,60.2461,60.1795,60.2366,22719.0
2023-02-09 12:20:00,63.31,63.33,63.28,63.31,13633.0,60.2366,60.2556,60.208,60.2366,13633.0
2023-02-09 12:25:00,63.32,63.36,63.28,63.28,14060.0,60.2461,60.2841,60.208,60.208,14060.0
2023-02-09 12:30:00,63.28,63.29,63.17,63.17,34570.0,60.208,60.2175,60.1034,60.1034,34570.0
2023-02-09 12:35:00,63.17,63.17,63.02,63.02,28513.0,60.1034,60.1034,59.9606,59.9606,28513.0
2023-02-09 12:40:00,63.01,63.04,62.98,62.98,32722.0,59.9511,59.9797,59.9226,59.9226,32722.0
2023-02-09 12:45:00,62.97,62.99,62.95,62.96,13628.0,59.9131,59.9321,59.894,59.9035,13628.0
2023-02-09 12:50:00,62.95,63.04,62.95,63.04,16425.0,59.894,59.9797,59.894,59.9797,16425.0
2023-02-09 12:55:00,63.07,63.13,63.05,63.13,17439.0,60.0082,60.0653,59.9892,60.0653,17439.0
2023-02-09 13:00:00,63.12,63.12,62.93,63.01,54362.0,60.0558,60.0558,59.875,59.9511,54362.0
2023-02-09 13:05:00,63.01,63.05,63.0,63.01,38134.0,59.9511,59.9892,59.9416,59.9511,38134.0
2023-02-09 13:10:00,63.01,63.04,62.99,63.02,21985.0,59.9511,59.9797,59.9321,59.9606,21985.0
2023-02-09 13:15:00,63.02,63.05,62.99,63.05,25074.0,59.9606,59.9892,59.9321,59.9892,25074.0
2023-02-09 13:20:00,63.04,63.08,63.01,63.02,14947.0,59.9797,60.0177,59.9511,59.9606,14947.0
2023-02-09 13:25:00,63.03,63.07,63.01,63.01,27587.0,59.9701,60.0082,59.9511,59.9511,27587.0
2023-02-09 13:30:00,63.0,63.1,62.98,63.07,36366.0,59.9416,60.0368,59.9226,60.0082,36366.0
2023-02-09 13:35:00,63.07,63.07,63.01,63.01,16287.0,60.0082,60.0082,59.9511,59.9511,16287.0
2023-02-09 13:40:00,63.01,63.02,62.95,63.02,63095.0,59.9511,59.9606,59.894,59.9606,63095.0
2023-02-09 13:45:00,63.02,63.03,62.97,63.03,47034.0,59.9606,59.9701,59.9131,59.9701,47034.0
2023-02-09 13:50:00,63.03,63.04,63.0,63.02,36701.0,59.9701,59.9797,59.9416,59.9606,36701.0
2023-02-09 13:55:00,63.02,63.03,62.96,63.0,19226.0,59.9606,59.9701,59.9035,59.9416,19226.0
2023-02-09 14:00:00,62.99,63.03,62.97,62.99,45713.0,59.9321,59.9701,59.9131,59.9321,45713.0
2023-02-09 14:05:00,62.99,63.02,62.96,62.98,38018.0,59.9321,59.9606,59.9035,59.9226,38018.0
2023-02-09 14:10:00,62.99,62.99,62.93,62.96,14644.0,59.9321,59.9321,59.875,59.9035,14644.0
2023-02-09 14:15:00,62.96,62.97,62.88,62.92,45192.0,59.9035,59.9131,59.8274,59.8655,45192.0
2023-02-09 14:20:00,62.93,62.94,62.89,62.9,25325.0,59.875,59.8845,59.8369,59.8465,25325.0
2023-02-09 14:25:00,62.89,62.92,62.82,62.83,39098.0,59.8369,59.8655,59.7703,59.7799,39098.0
2023-02-09 14:30:00,62.83,62.88,62.81,62.86,21665.0,59.7799,59.8274,59.7608,59.8084,21665.0
2023-02-09 14:35:00,62.86,62.88,62.83,62.84,26235.0,59.8084,59.8274,59.7799,59.7894,26235.0
2023-02-09 14:40:00,62.84,62.92,62.83,62.91,32586.0,59.7894,59.8655,59.7799,59.856,32586.0
2023-02-09 14:45:00,62.9,62.91,62.83,62.88,25085.0,59.8465,59.856,59.7799,59.8274,25085.0
2023-02-09 14:50:00,62.88,62.88,62.8,62.85,23826.0,59.8274,59.8274,59.7513,59.7989,23826.0
2023-02-09 14:55:00,62.85,62.85,62.8,62.83,23099.0,59.7989,59.7989,59.7513,59.7799,23099.0
2023-02-09 15:00:00,62.83,62.83,62.68,62.69,28576.0,59.7799,59.7799,59.6371,59.6467,28576.0
2023-02-09 15:05:00,62.69,62.75,62.68,62.75,28774.0,59.6467,59.7037,59.6371,59.7037,28774.0
2023-02-09 15:10:00,62.74,62.75,62.7,62.72,24316.0,59.6942,59.7037,59.6562,59.6752,24316.0
2023-02-09 15:15:00,62.71,62.71,62.67,62.69,34033.0,59.6657,59.6657,59.6276,59.6467,34033.0
2023-02-09 15:20:00,62.69,62.71,62.65,62.66,34586.0,59.6467,59.6657,59.6086,59.6181,34586.0
2023-02-09 15:25:00,62.66,62.67,62.63,62.64,15415.0,59.6181,59.6276,59.5896,59.5991,15415.0
2023-02-09 15:30:00,62.64,62.65,62.57,62.58,53068.0,59.5991,59.6086,59.5325,59.542,53068.0
2023-02-09 15:35:00,62.58,62.62,62.54,62.62,72897.0,59.542,59.5801,59.5039,59.5801,72897.0
2023-02-09 15:40:00,62.62,62.64,62.6,62.64,89074.0,59.5801,59.5991,59.561,59.5991,89074.0
2023-02-09 15:45:00,62.64,62.66,62.6,62.62,114615.0,59.5991,59.6181,59.561,59.5801,114615.0
2023-02-09 15:50:00,62.62,62.78,62.62,62.77,110084.0,59.5801,59.7323,59.5801,59.7228,110084.0
2023-02-09 15:55:00,62.76,62.77,62.66,62.76,150648.0,59.7133,59.7228,59.6181,59.7133,150648.0
2023-02-10 09:30:00,62.65,62.79,62.65,62.71,44641.0,59.6086,59.7418,59.6086,59.6657,44641.0
2023-02-10 09:35:00,62.71,62.74,62.65,62.67,65147.0,59.6657,59.6942,59.6086,59.6276,65147.0
2023-02-10 09:40:00,62.67,62.68,62.59,62.64,34999.0,59.6276,59.6371,59.5515,59.5991,34999.0
2023-02-10 09:45:00,62.63,62.73,62.61,62.7,65817.0,59.5896,59.6847,59.5705,59.6562,65817.0
2023-02-10 09:50:00,62.7,62.72,62.59,62.59,54907.0,59.6562,59.6752,59.5515,59.5515,54907.0
2023-02-10 09:55:00,62.58,62.6,62.51,62.53,64491.0,59.542,59.561,59.4754,59.4944,64491.0
2023-02-10 10:00:00,62.52,62.52,62.32,62.42,81746.0,59.4849,59.4849,59.2946,59.3898,81746.0
2023-02-10 10:05:00,62.42,62.53,62.4,62.51,70684.0,59.3898,59.4944,59.3707,59.4754,70684.0
2023-02-10 10:10:00,62.52,62.69,62.52,62.59,28397.0,59.4849,59.6467,59.4849,59.5515,28397.0
2023-02-10 10:15:00,62.58,62.71,62.57,62.66,13723.0,59.542,59.6657,59.5325,59.6181,13723.0
2023-02-10 10:20:00,62.66,62.68,62.6,62.63,21117.0,59.6181,59.6371,59.561,59.5896,21117.0
2023-02-10 10:25:00,62.64,62.65,62.56,62.58,16625.0,59.5991,59.6086,59.523,59.542,16625.0
2023-02-10 10:30:00,62.58,62.64,62.56,62.59,12400.0,59.542,59.5991,59.523,59.5515,12400.0
2023-02-10 10:35:00,62.6,62.64,62.57,62.58,10789.0,59.561,59.5991,59.5325,59.542,10789.0
2023-02-10 10:40:00,62.59,62.59,62.49,62.53,24756.0,59.5515,59.5515,59.4564,59.4944,24756.0
2023-02-10 10:45:00,62.52,62.52,62.43,62.46,28637.0,59.4849,59.4849,59.3993,59.4278,28637.0
2023-02-10 10:50:00,62.45,62.45,62.38,62.45,23395.0,59.4183,59.4183,59.3517,59.4183,23395.0
2023-02-10 10:55:00,62.45,62.48,62.4,62.46,32332.0,59.4183,59.4469,59.3707,59.4278,32332.0
2023-02-10 11:00:00,62.45,62.5,62.43,62.48,24423.0,59.4183,59.4659,59.3993,59.4469,24423.0
2023-02-10 11:05:00,62.49,62.55,62.46,62.52,68214.0,59.4564,59.5135,59.4278,59.4849,68214.0
2023-02-10 11:10:00,62.53,62.56,62.45,62.5,43035.0,59.4944,59.523,59.4183,59.4659,43035.0
2023-02-10 11:15:00,62.51,62.58,62.51,62.57,145932.0,59.4754,59.542,59.4754,59.5325,145932.0
2023-02-10 11:20:00,62.57,62.58,62.52,62.54,20263.0,59.5325,59.542,59.4849,59.5039,20263.0
2023-02-10 11:25:00,62.53,62.53,62.42,62.48,58861.0,59.4944,59.4944,59.3898,59.4469,58861.0
2023-02-10 11:30:00,62.48,62.48,62.41,62.45,18124.0,59.4469,59.4469,59.3802,59.4183,18124.0
2023-02-10 11:35:00,62.45,62.49,62.42,62.43,40706.0,59.4183,59.4564,59.3898,59.3993,40706.0
2023-02-10 11:40:00,62.43,62.46,62.41,62.41,16639.0,59.3993,59.4278,59.3802,59.3802,16639.0
2023-02-10 11:45:00,62.42,62.45,62.41,62.44,14624.0,59.3898,59.4183,59.3802,59.4088,14624.0
2023-02-10 11:50:00,62.44,62.45,62.41,62.45,13615.0,59.4088,59.4183,59.3802,59.4183,13615.0
2023-02-10 11:55:00,62.45,62.45,62.39,62.41,18469.0,59.4183,59.4183,59.3612,59.3802,18469.0
2023-02-10 12:00:00,62.4,62.43,62.36,62.36,40764.0,59.3707,59.3993,59.3327,59.3327,40764.0
2023-02-10 12:05:00,62.36,62.42,62.36,62.39,14709.0,59.3327,59.3898,59.3327,59.3612,14709.0
2023-02-10 12:10:00,62.39,62.4,62.34,62.36,25894.0,59.3612,59.3707,59.3136,59.3327,25894.0
2023-02-10 12:15:00,62.36,62.37,62.32,62.35,31546.0,59.3327,59.3422,59.2946,59.3232,31546.0
2023-02-10 12:20:00,62.35,62.44,62.35,62.43,38450.0,59.3232,59.4088,59.3232,59.3993,38450.0
2023-02-10 12:25:00,62.43,62.43,62.38,62.43,27957.0,59.3993,59.3993,59.3517,59.3993,27957.0
2023-02-10 12:30:00,62.44,62.54,62.42,62.46,24975.0,59.4088,59.5039,59.3898,59.4278,24975.0
2023-02-10 12:35:00,62.46,62.49,62.44,62.45,16835.0,59.4278,59.4564,59.4088,59.4183,16835.0
2023-02-10 12:40:00,62.45,62.5,62.45,62.47,12588.0,59.4183,59.4659,59.4183,59.4373,12588.0
2023-02-10 12:45:00,62.47,62.51,62.45,62.47,8244.0,59.4373,59.4754,59.4183,59.4373,8244.0
2023-02-10 12:50:00,62.47,62.5,62.46,62.5,11486.0,59.4373,59.4659,59.4278,59.4659,11486.0
2023-02-10 12:55:00,62.5,62.53,62.49,62.53,22648.0,59.4659,59.4944,59.4564,59.4944,22648.0
2023-02-10 13:00:00,62.53,62.56,62.51,62.52,17162.0,59.4944,59.523,59.4754,59.4849,17162.0
2023-02-10 13:05:00,62.53,62.54,62.5,62.53,10860.0,59.4944,59.5039,59.4659,59.4944,10860.0
2023-02-10 13:10:00,62.53,62.55,62.51,62.55,14894.0,59.4944,59.5135,59.4754,59.5135,14894.0
2023-02-10 13:15:00,62.55,62.59,62.54,62.58,32289.0,59.5135,59.5515,59.5039,59.542,32289.0
2023-02-10 13:20:00,62.58,62.62,62.58,62.58,23482.0,59.542,59.5801,59.542,59.542,23482.0
2023-02-10 13:25:00,62.57,62.61,62.55,62.56,9200.0,59.5325,59.5705,59.5135,59.523,9200.0
2023-02-10 13:30:00,62.56,62.56,62.52,62.55,17115.0,59.523,59.523,59.4849,59.5135,17115.0
2023-02-10 13:35:00,62.56,62.57,62.53,62.55,12686.0,59.523,59.5325,59.4944,59.5135,12686.0
2023-02-10 13:40:00,62.55,62.55,62.48,62.48,36139.0,59.5135,59.5135,59.4469,59.4469,36139.0
2023-02-10 13:45:00,62.48,62.51,62.46,62.51,15300.0,59.4469,59.4754,59.4278,59.4754,15300.0
2023-02-10 13:50:00,62.52,62.53,62.48,62.5,8936.0,59.4849,59.4944,59.4469,59.4659,8936.0
2023-02-10 13:55:00,62.49,62.49,62.45,62.45,7600.0,59.4564,59.4564,59.4183,59.4183,7600.0
2023-02-10 14:00:00,62.46,62.48,62.43,62.46,19250.0,59.4278,59.4469,59.3993,59.4278,19250.0
2023-02-10 14:05:00,62.46,62.48,62.45,62.47,14401.0,59.4278,59.4469,59.4183,59.4373,14401.0
2023-02-10 14:10:00,62.48,62.51,62.48,62.5,14629.0,59.4469,59.4754,59.4469,59.4659,14629.0
2023-02-10 14:15:00,62.51,62.53,62.5,62.53,11124.0,59.4754,59.4944,59.4659,59.4944,11124.0
2023-02-10 14:20:00,62.53,62.55,62.53,62.53,9157.0,59.4944,59.5135,59.4944,59.4944,9157.0
2023-02-10 14:25:00,62.53,62.53,62.51,62.52,14938.0,59.4944,59.4944,59.4754,59.4849,14938.0
2023-02-10 14:30:00,62.52,62.56,62.5,62.55,19219.0,59.4849,59.523,59.4659,59.5135,19219.0
2023-02-10 14:35:00,62.55,62.59,62.54,62.56,32545.0,59.5135,59.5515,59.5039,59.523,32545.0
2023-02-10 14:40:00,62.56,62.57,62.52,62.55,16350.0,59.523,59.5325,59.4849,59.5135,16350.0
2023-02-10 14:45:00,62.55,62.56,62.52,62.53,34024.0,59.5135,59.523,59.4849,59.4944,34024.0
2023-02-10 14:50:00,62.54,62.56,62.53,62.56,11699.0,59.5039,59.523,59.4944,59.523,11699.0
2023-02-10 14:55:00,62.55,62.56,62.53,62.54,8335.0,59.5135,59.523,59.4944,59.5039,8335.0
2023-02-10 15:00:00,62.54,62.59,62.51,62.52,23917.0,59.5039,59.5515,59.4754,59.4849,23917.0
2023-02-10 15:05:00,62.53,62.56,62.52,62.53,4200.0,59.4944,59.523,59.4849,59.4944,4200.0
2023-02-10 15:10:00,62.53,62.54,62.49,62.5,11262.0,59.4944,59.5039,59.4564,59.4659,11262.0
2023-02-10 15:15:00,62.5,62.52,62.48,62.51,25724.0,59.4659,59.4849,59.4469,59.4754,25724.0
2023-02-10 15:20:00,62.5,62.5,62.46,62.47,18000.0,59.4659,59.4659,59.4278,59.4373,18000.0
2023-02-10 15:25:00,62.47,62.52,62.46,62.52,20426.0,59.4373,59.4849,59.4278,59.4849,20426.0
2023-02-10 15:30:00,62.52,62.54,62.52,62.53,13198.0,59.4849,59.5039,59.4849,59.4944,13198.0
2023-02-10 15:35:00,62.54,62.54,62.46,62.52,56519.0,59.5039,59.5039,59.4278,59.4849,56519.0
2023-02-10 15:40:00,62.53,62.54,62.5,62.53,22477.0,59.4944,59.5039,59.4659,59.4944,22477.0
2023-02-10 15:45:00,62.53,62.57,62.52,62.55,76845.0,59.4944,59.5325,59.4849,59.5135,76845.0
2023-02-10 15:50:00,62.55,62.56,62.49,62.51,28751.0,59.5135,59.523,59.4564,59.4754,28751.0
2023-02-10 15:55:00,62.51,62.53,62.48,62.5,99281.0,59.4754,59.4944,59.4469,59.4659,99281.0
2023-02-13 09:30:00,62.01,62.07,61.93,61.94,77105.0,58.9997,59.0568,58.9236,58.9331,77105.0
2023-02-13 09:35:00,61.94,62.06,61.88,62.06,42619.0,58.9331,59.0472,58.876,59.0472,42619.0
2023-02-13 09:40:00,62.07,62.09,62.0,62.05,14129.0,59.0568,59.0758,58.9902,59.0377,14129.0
2023-02-13 09:45:00,62.06,62.09,62.0,62.04,51249.0,59.0472,59.0758,58.9902,59.0282,51249.0
2023-02-13 09:50:00,62.05,62.12,62.02,62.08,27731.0,59.0377,59.1043,59.0092,59.0663,27731.0
2023-02-13 09:55:00,62.09,62.18,62.09,62.18,29128.0,59.0758,59.1614,59.0758,59.1614,29128.0
2023-02-13 10:00:00,62.19,62.21,62.12,62.14,14908.0,59.1709,59.19,59.1043,59.1234,14908.0
2023-02-13 10:05:00,62.14,62.17,62.11,62.14,34573.0,59.1234,59.1519,59.0948,59.1234,34573.0
2023-02-13 10:10:00,62.14,62.16,62.12,62.14,20474.0,59.1234,59.1424,59.1043,59.1234,20474.0
2023-02-13 10:15:00,62.13,62.14,62.07,62.1,20282.0,59.1138,59.1234,59.0568,59.0853,20282.0
2023-02-13 10:20:00,62.09,62.19,62.09,62.16,13400.0,59.0758,59.1709,59.0758,59.1424,13400.0
2023-02-13 10:25:00,62.17,62.29,62.17,62.28,13979.0,59.1519,59.2661,59.1519,59.2566,13979.0
2023-02-13 10:30:00,62.3,62.3,62.22,62.23,16918.0,59.2756,59.2756,59.1995,59.209,16918.0
2023-02-13 10:35:00,62.23,62.31,62.23,62.23,10640.0,59.209,59.2851,59.209,59.209,10640.0
2023-02-13 10:40:00,62.24,62.26,62.22,62.24,9117.0,59.2185,59.2375,59.1995,59.2185,9117.0
2023-02-13 10:45:00,62.23,62.24,62.18,62.23,11714.0,59.209,59.2185,59.1614,59.209,11714.0
2023-02-13 10:50:00,62.24,62.29,62.23,62.24,9282.0,59.2185,59.2661,59.209,59.2185,9282.0
2023-02-13 10:55:00,62.25,62.29,62.21,62.23,9574.0,59.228,59.2661,59.19,59.209,9574.0
2023-02-13 11:00:00,62.23,62.25,62.22,62.22,8320.0,59.209,59.228,59.1995,59.1995,8320.0
2023-02-13 11:05:00,62.22,62.25,62.21,62.21,6441.0,59.1995,59.228,59.19,59.19,6441.0
2023-02-13 11:10:00,62.22,62.29,62.21,62.29,8328.0,59.1995,59.2661,59.19,59.2661,8328.0
2023-02-13 11:15:00,62.29,62.31,62.28,62.28,10155.0,59.2661,59.2851,59.2566,59.2566,10155.0
2023-02-13 11:20:00,62.29,62.31,62.28,62.3,8447.0,59.2661,59.2851,59.2566,59.2756,8447.0
2023-02-13 11:25:00,62.3,62.31,62.28,62.31,26472.0,59.2756,59.2851,59.2566,59.2851,26472.0
2023-02-13 11:30:00,62.32,62.32,62.26,62.26,17870.0,59.2946,59.2946,59.2375,59.2375,17870.0
2023-02-13 11:35:00,62.26,62.28,62.25,62.28,18493.0,59.2375,59.2566,59.228,59.2566,18493.0
2023-02-13 11:40:00,62.28,62.4,62.28,62.4,16577.0,59.2566,59.3707,59.2566,59.3707,16577.0
2023-02-13 11:45:00,62.4,62.42,62.38,62.39,10657.0,59.3707,59.3898,59.3517,59.3612,10657.0
2023-02-13 11:50:00,62.39,62.39,62.33,62.35,3720.0,59.3612,59.3612,59.3041,59.3232,3720.0
2023-02-13 11:55:00,62.35,62.38,62.33,62.38,5365.0,59.3232,59.3517,59.3041,59.3517,5365.0
2023-02-13 12:00:00,62.38,62.4,62.37,62.38,4717.0,59.3517,59.3707,59.3422,59.3517,4717.0
2023-02-13 12:05:00,62.37,62.41,62.36,62.41,4881.0,59.3422,59.3802,59.3327,59.3802,4881.0
2023-02-13 12:10:00,62.42,62.42,62.39,62.39,14520.0,59.3898,59.3898,59.3612,59.3612,14520.0
2023-02-13 12:15:00,62.39,62.42,62.38,62.42,54352.0,59.3612,59.3898,59.3517,59.3898,54352.0
2023-02-13 12:20:00,62.42,62.45,62.38,62.44,13776.0,59.3898,59.4183,59.3517,59.4088,13776.0
2023-02-13 12:25:00,62.42,62.45,62.41,62.44,13500.0,59.3898,59.4183,59.3802,59.4088,13500.0
2023-02-13 12:30:00,62.44,62.44,62.41,62.44,12002.0,59.4088,59.4088,59.3802,59.4088,12002.0
2023-02-13 12:35:00,62.44,62.45,62.4,62.43,23645.0,59.4088,59.4183,59.3707,59.3993,23645.0
2023-02-13 12:40:00,62.44,62.47,62.41,62.44,23595.0,59.4088,59.4373,59.3802,59.4088,23595.0
2023-02-13 12:45:00,62.44,62.47,62.44,62.47,12275.0,59.4088,59.4373,59.4088,59.4373,12275.0
2023-02-13 12:50:00,62.47,62.47,62.42,62.45,19800.0,59.4373,59.4373,59.3898,59.4183,19800.0
2023-02-13 12:55:00,62.46,62.46,62.4,62.42,10094.0,59.4278,59.4278,59.3707,59.3898,10094.0
2023-02-13 13:00:00,62.41,62.43,62.39,62.4,32408.0,59.3802,59.3993,59.3612,59.3707,32408.0
2023-02-13 13:05:00,62.4,62.43,62.38,62.41,105895.0,59.3707,59.3993,59.3517,59.3802,105895.0
2023-02-13 13:10:00,62.41,62.45,62.4,62.43,29845.0,59.3802,59.4183,59.3707,59.3993,29845.0
2023-02-13 13:15:00,62.43,62.49,62.42,62.46,13789.0,59.3993,59.4564,59.3898,59.4278,13789.0
2023-02-13 13:20:00,62.46,62.47,62.45,62.46,12513.0,59.4278,59.4373,59.4183,59.4278,12513.0
2023-02-13 13:25:00,62.46,62.51,62.45,62.51,17305.0,59.4278,59.4754,59.4183,59.4754,17305.0
2023-02-13 13:30:00,62.51,62.55,62.51,62.54,22106.0,59.4754,59.5135,59.4754,59.5039,22106.0
2023-02-13 13:35:00,62.54,62.54,62.51,62.52,21170.0,59.5039,59.5039,59.4754,59.4849,21170.0
2023-02-13 13:40:00,62.52,62.54,62.51,62.54,27658.0,59.4849,59.5039,59.4754,59.5039,27658.0
2023-02-13 13:45:00,62.54,62.56,62.52,62.55,27814.0,59.5039,59.523,59.4849,59.5135,27814.0
2023-02-13 13:50:00,62.55,62.56,62.54,62.54,13432.0,59.5135,59.523,59.5039,59.5039,13432.0
2023-02-13 13:55:00,62.54,62.56,62.53,62.56,17204.0,59.5039,59.523,59.4944,59.523,17204.0
2023-02-13 14:00:00,62.56,62.57,62.54,62.55,8295.0,59.523,59.5325,59.5039,59.5135,8295.0
2023-02-13 14:05:00,62.55,62.55,62.52,62.52,5408.0,59.5135,59.5135,59.4849,59.4849,5408.0
2023-02-13 14:10:00,62.52,62.53,62.47,62.47,6905.0,59.4849,59.4944,59.4373,59.4373,6905.0
2023-02-13 14:15:00,62.48,62.5,62.47,62.49,8344.0,59.4469,59.4659,59.4373,59.4564,8344.0
2023-02-13 14:20:00,62.49,62.51,62.46,62.47,83434.0,59.4564,59.4754,59.4278,59.4373,83434.0
2023-02-13 14:25:00,62.46,62.47,62.4,62.42,24306.0,59.4278,59.4373,59.3707,59.3898,24306.0
2023-02-13 14:30:00,62.42,62.43,62.37,62.4,17490.0,59.3898,59.3993,59.3422,59.3707,17490.0
2023-02-13 14:35:00,62.4,62.48,62.39,62.46,71228.0,59.3707,59.4469,59.3612,59.4278,71228.0
2023-02-13 14:40:00,62.46,62.46,62.43,62.46,14204.0,59.4278,59.4278,59.3993,59.4278,14204.0
2023-02-13 14:45:00,62.46,62.47,62.41,62.42,14162.0,59.4278,59.4373,59.3802,59.3898,14162.0
2023-02-13 14:50:00,62.42,62.47,62.42,62.46,5906.0,59.3898,59.4373,59.3898,59.4278,5906.0
2023-02-13 14:55:00,62.46,62.47,62.45,62.47,8279.0,59.4278,59.4373,59.4183,59.4373,8279.0
2023-02-13 15:00:00,62.46,62.47,62.41,62.46,12793.0,59.4278,59.4373,59.3802,59.4278,12793.0
2023-02-13 15:05:00,62.46,62.59,62.46,62.54,699730.0,59.4278,59.5515,59.4278,59.5039,699730.0
2023-02-13 15:10:00,62.54,62.58,62.53,62.56,76126.0,59.5039,59.542,59.4944,59.523,76126.0
2023-02-13 15:15:00,62.56,62.57,62.52,62.55,25600.0,59.523,59.5325,59.4849,59.5135,25600.0
2023-02-13 15:20:00,62.55,62.55,62.5,62.51,45826.0,59.5135,59.5135,59.4659,59.4754,45826.0
2023-02-13 15:25:00,62.51,62.53,62.5,62.52,22522.0,59.4754,59.4944,59.4659,59.4849,22522.0
2023-02-13 15:30:00,62.53,62.55,62.52,62.55,25805.0,59.4944,59.5135,59.4849,59.5135,25805.0
2023-02-13 15:35:00,62.55,62.55,62.53,62.55,10010.0,59.5135,59.5135,59.4944,59.5135,10010.0
2023-02-13 15:40:00,62.55,62.56,62.54,62.55,33646.0,59.5135,59.523,59.5039,59.5135,33646.0
2023-02-13 15:45:00,62.55,62.57,62.54,62.57,49436.0,59.5135,59.5325,59.5039,59.5325,49436.0
2023-02-13 15:50:00,62.56,62.57,62.51,62.51,86707.0,59.523,59.5325,59.4754,59.4754,86707.0
2023-02-13 15:55:00,62.52,62.6,62.52,62.6,94783.0,59.4849,59.561,59.4849,59.561,94783.0
2023-02-14 09:30:00,62.41,62.43,62.09,62.18,152787.0,59.3802,59.3993,59.0758,59.1614,152787.0
2023-02-14 09:35:00,62.17,62.39,62.16,62.39,114969.0,59.1519,59.3612,59.1424,59.3612,114969.0
2023-02-14 09:40:00,62.38,62.54,62.34,62.47,72704.0,59.3517,59.5039,59.3136,59.4373,72704.0
2023-02-14 09:45:00,62.48,62.76,62.48,62.74,149537.0,59.4469,59.7133,59.4469,59.6942,149537.0
2023-02-14 09:50:00,62.74,62.77,62.64,62.7,46006.0,59.6942,59.7228,59.5991,59.6562,46006.0
2023-02-14 09:55:00,62.7,62.82,62.7,62.79,56018.0,59.6562,59.7703,59.6562,59.7418,56018.0
2023-02-14 10:00:00,62.8,62.89,62.77,62.86,53191.0,59.7513,59.8369,59.7228,59.8084,53191.0
2023-02-14 10:05:00,62.86,62.89,62.81,62.89,29888.0,59.8084,59.8369,59.7608,59.8369,29888.0
2023-02-14 10:10:00,62.88,63.04,62.86,62.95,78077.0,59.8274,59.9797,59.8084,59.894,78077.0
2023-02-14 10:15:00,62.95,62.98,62.88,62.9,53857.0,59.894,59.9226,59.8274,59.8465,53857.0
2023-02-14 10:20:00,62.91,62.97,62.91,62.93,72077.0,59.856,59.9131,59.856,59.875,72077.0
2023-02-14 10:25:00,62.93,62.94,62.73,62.74,36249.0,59.875,59.8845,59.6847,59.6942,36249.0
2023-02-14 10:30:00,62.74,62.78,62.62,62.67,44582.0,59.6942,59.7323,59.5801,59.6276,44582.0
2023-02-14 10:35:00,62.66,62.66,62.44,62.45,62516.0,59.6181,59.6181,59.4088,59.4183,62516.0
2023-02-14 10:40:00,62.44,62.48,62.41,62.48,22034.0,59.4088,59.4469,59.3802,59.4469,22034.0
2023-02-14 10:45:00,62.47,62.48,62.3,62.44,104342.0,59.4373,59.4469,59.2756,59.4088,104342.0
2023-02-14 10:50:00,62.44,62.45,62.29,62.33,56281.0,59.4088,59.4183,59.2661,59.3041,56281.0
2023-02-14 10:55:00,62.33,62.44,62.3,62.41,20397.0,59.3041,59.4088,59.2756,59.3802,20397.0
2023-02-14 11:00:00,62.4,62.58,62.4,62.56,31350.0,59.3707,59.542,59.3707,59.523,31350.0
2023-02-14 11:05:00,62.55,62.65,62.49,62.5,35697.0,59.5135,59.6086,59.4564,59.4659,35697.0
2023-02-14 11:10:00,62.5,62.56,62.46,62.49,20606.0,59.4659,59.523,59.4278,59.4564,20606.0
2023-02-14 11:15:00,62.48,62.57,62.47,62.56,65591.0,59.4469,59.5325,59.4373,59.523,65591.0
2023-02-14 11:20:00,62.55,62.58,62.52,62.56,23456.0,59.5135,59.542,59.4849,59.523,23456.0
2023-02-14 11:25:00,62.56,62.56,62.34,62.37,75663.0,59.523,59.523,59.3136,59.3422,75663.0
2023-02-14 11:30:00,62.36,62.37,62.27,62.3,70880.0,59.3327,59.3422,59.247,59.2756,70880.0
2023-02-14 11:35:00,62.3,62.35,62.27,62.29,20428.0,59.2756,59.3232,59.247,59.2661,20428.0
2023-02-14 11:40:00,62.28,62.3,62.23,62.26,15451.0,59.2566,59.2756,59.209,59.2375,15451.0
2023-02-14 11:45:00,62.25,62.31,62.23,62.27,23475.0,59.228,59.2851,59.209,59.247,23475.0
2023-02-14 11:50:00,62.27,62.27,62.14,62.18,48588.0,59.247,59.247,59.1234,59.1614,48588.0
2023-02-14 11:55:00,62.17,62.27,62.14,62.25,89452.0,59.1519,59.247,59.1234,59.228,89452.0
2023-02-14 12:00:00,62.24,62.29,62.23,62.26,35977.0,59.2185,59.2661,59.209,59.2375,35977.0
2023-02-14 12:05:00,62.26,62.3,62.23,62.29,28182.0,59.2375,59.2756,59.209,59.2661,28182.0
2023-02-14 12:10:00,62.28,62.36,62.27,62.34,20457.0,59.2566,59.3327,59.247,59.3136,20457.0
2023-02-14 12:15:00,62.34,62.34,62.29,62.33,17903.0,59.3136,59.3136,59.2661,59.3041,17903.0
2023-02-14 12:20:00,62.32,62.35,62.28,62.28,9984.0,59.2946,59.3232,59.2566,59.2566,9984.0
2023-02-14 12:25:00,62.29,62.34,62.29,62.29,13353.0,59.2661,59.3136,59.2661,59.2661,13353.0
2023-02-14 12:30:00,62.29,62.32,62.27,62.31,32472.0,59.2661,59.2946,59.247,59.2851,32472.0
2023-02-14 12:35:00,62.31,62.32,62.28,62.29,10210.0,59.2851,59.2946,59.2566,59.2661,10210.0
2023-02-14 12:40:00,62.29,62.33,62.27,62.28,18415.0,59.2661,59.3041,59.247,59.2566,18415.0
2023-02-14 12:45:00,62.28,62.31,62.27,62.28,16957.0,59.2566,59.2851,59.247,59.2566,16957.0
2023-02-14 12:50:00,62.29,62.29,62.23,62.25,27750.0,59.2661,59.2661,59.209,59.228,27750.0
2023-02-14 12:55:00,62.25,62.31,62.24,62.29,42258.0,59.228,59.2851,59.2185,59.2661,42258.0
2023-02-14 13:00:00,62.28,62.53,62.28,62.5,155776.0,59.2566,59.4944,59.2566,59.4659,155776.0
2023-02-14 13:05:00,62.5,62.55,62.49,62.52,29648.0,59.4659,59.5135,59.4564,59.4849,29648.0
2023-02-14 13:10:00,62.51,62.53,62.43,62.48,22022.0,59.4754,59.4944,59.3993,59.4469,22022.0
2023-02-14 13:15:00,62.48,62.57,62.47,62.53,30452.0,59.4469,59.5325,59.4373,59.4944,30452.0
2023-02-14 13:20:00,62.53,62.56,62.46,62.49,17363.0,59.4944,59.523,59.4278,59.4564,17363.0
2023-02-14 13:25:00,62.49,62.5,62.44,62.46,15228.0,59.4564,59.4659,59.4088,59.4278,15228.0
2023-02-14 13:30:00,62.47,62.51,62.46,62.5,19992.0,59.4373,59.4754,59.4278,59.4659,19992.0
2023-02-14 13:35:00,62.5,62.53,62.46,62.52,22828.0,59.4659,59.4944,59.4278,59.4849,22828.0
2023-02-14 13:40:00,62.52,62.55,62.4,62.4,25384.0,59.4849,59.5135,59.3707,59.3707,25384.0
2023-02-14 13:45:00,62.39,62.46,62.39,62.44,93130.0,59.3612,59.4278,59.3612,59.4088,93130.0
2023-02-14 13:50:00,62.44,62.46,62.42,62.44,7744.0,59.4088,59.4278,59.3898,59.4088,7744.0
2023-02-14 13:55:00,62.45,62.48,62.44,62.45,18135.0,59.4183,59.4469,59.4088,59.4183,18135.0
2023-02-14 14:00:00,62.43,62.47,62.4,62.47,135608.0,59.3993,59.4373,59.3707,59.4373,135608.0
2023-02-14 14:05:00,62.47,62.48,62.35,62.4,56037.0,59.4373,59.4469,59.3232,59.3707,56037.0
2023-02-14 14:10:00,62.4,62.44,62.4,62.43,10056.0,59.3707,59.4088,59.3707,59.3993,10056.0
2023-02-14 14:15:00,62.44,62.5,62.44,62.49,12335.0,59.4088,59.4659,59.4088,59.4564,12335.0
2023-02-14 14:20:00,62.49,62.5,62.46,62.48,5441.0,59.4564,59.4659,59.4278,59.4469,5441.0
2023-02-14 14:25:00,62.49,62.5,62.45,62.47,8548.0,59.4564,59.4659,59.4183,59.4373,8548.0
2023-02-14 14:30:00,62.48,62.55,62.47,62.55,14371.0,59.4469,59.5135,59.4373,59.5135,14371.0
2023-02-14 14:35:00,62.55,62.56,62.53,62.54,18610.0,59.5135,59.523,59.4944,59.5039,18610.0
2023-02-14 14:40:00,62.54,62.57,62.53,62.55,20855.0,59.5039,59.5325,59.4944,59.5135,20855.0
2023-02-14 14:45:00,62.54,62.57,62.52,62.56,19501.0,59.5039,59.5325,59.4849,59.523,19501.0
2023-02-14 14:50:00,62.57,62.58,62.54,62.57,28346.0,59.5325,59.542,59.5039,59.5325,28346.0
2023-02-14 14:55:00,62.56,62.59,62.55,62.59,12767.0,59.523,59.5515,59.5135,59.5515,12767.0
2023-02-14 15:00:00,62.59,62.61,62.56,62.57,17657.0,59.5515,59.5705,59.523,59.5325,17657.0
2023-02-14 15:05:00,62.57,62.57,62.55,62.56,24585.0,59.5325,59.5325,59.5135,59.523,24585.0
2023-02-14 15:10:00,62.55,62.58,62.52,62.57,16018.0,59.5135,59.542,59.4849,59.5325,16018.0
2023-02-14 15:15:00,62.57,62.59,62.55,62.57,14649.0,59.5325,59.5515,59.5135,59.5325,14649.0
2023-02-14 15:20:00,62.57,62.6,62.55,62.6,19094.0,59.5325,59.561,59.5135,59.561,19094.0
2023-02-14 15:25:00,62.6,62.63,62.6,62.63,56515.0,59.561,59.5896,59.561,59.5896,56515.0
2023-02-14 15:30:00,62.63,62.64,62.59,62.62,50045.0,59.5896,59.5991,59.5515,59.5801,50045.0
2023-02-14 15:35:00,62.63,62.66,62.62,62.64,48183.0,59.5896,59.6181,59.5801,59.5991,48183.0
2023-02-14 15:40:00,62.64,62.69,62.63,62.69,28129.0,59.5991,59.6467,59.5896,59.6467,28129.0
2023-02-14 15:45:00,62.68,62.69,62.65,62.69,38264.0,59.6371,59.6467,59.6086,59.6467,38264.0
2023-02-14 15:50:00,62.69,62.69,62.61,62.63,80777.0,59.6467,59.6467,59.5705,59.5896,80777.0
2023-02-14 15:55:00,62.63,62.65,62.57,62.61,175773.0,59.5896,59.6086,59.5325,59.5705,175773.0
2023-02-15 09:30:00,60.6,60.6,60.43,60.5,61729.0,57.6581,57.6581,57.4964,57.563,61729.0
2023-02-15 09:35:00,60.5,60.53,60.47,60.53,60927.0,57.563,57.5915,57.5344,57.5915,60927.0
2023-02-15 09:40:00,60.53,60.62,60.48,60.56,71365.0,57.5915,57.6771,57.5439,57.6201,71365.0
2023-02-15 09:45:00,60.56,60.57,60.5,60.54,85671.0,57.6201,57.6296,57.563,57.601,85671.0
2023-02-15 09:50:00,60.54,60.56,60.36,60.39,133409.0,57.601,57.6201,57.4298,57.4583,133409.0
2023-02-15 09:55:00,60.39,60.44,60.34,60.38,40465.0,57.4583,57.5059,57.4107,57.4488,40465.0
2023-02-15 10:00:00,60.37,60.45,60.37,60.45,45844.0,57.4393,57.5154,57.4393,57.5154,45844.0
2023-02-15 10:05:00,60.44,60.47,60.39,60.42,82401.0,57.5059,57.5344,57.4583,57.4869,82401.0
2023-02-15 10:10:00,60.42,60.45,60.35,60.41,93532.0,57.4869,57.5154,57.4203,57.4773,93532.0
2023-02-15 10:15:00,60.41,60.49,60.41,60.48,22275.0,57.4773,57.5535,57.4773,57.5439,22275.0
2023-02-15 10:20:00,60.48,60.51,60.44,60.44,21866.0,57.5439,57.5725,57.5059,57.5059,21866.0
2023-02-15 10:25:00,60.44,60.49,60.44,60.45,27842.0,57.5059,57.5535,57.5059,57.5154,27842.0
2023-02-15 10:30:00,60.45,60.53,60.43,60.52,15911.0,57.5154,57.5915,57.4964,57.582,15911.0
2023-02-15 10:35:00,60.52,60.54,60.46,60.47,15851.0,57.582,57.601,57.5249,57.5344,15851.0
2023-02-15 10:40:00,60.46,60.46,60.37,60.38,46925.0,57.5249,57.5249,57.4393,57.4488,46925.0
2023-02-15 10:45:00,60.37,60.46,60.37,60.43,32658.0,57.4393,57.5249,57.4393,57.4964,32658.0
2023-02-15 10:50:00,60.42,60.47,60.42,60.45,38725.0,57.4869,57.5344,57.4869,57.5154,38725.0
2023-02-15 10:55:00,60.45,60.5,60.45,60.45,54719.0,57.5154,57.563,57.5154,57.5154,54719.0
2023-02-15 11:00:00,60.46,60.55,60.45,60.54,9927.0,57.5249,57.6105,57.5154,57.601,9927.0
2023-02-15 11:05:00,60.54,60.64,60.54,60.59,28548.0,57.601,57.6962,57.601,57.6486,28548.0
2023-02-15 11:10:00,60.59,60.62,60.57,60.59,24595.0,57.6486,57.6771,57.6296,57.6486,24595.0
2023-02-15 11:15:00,60.59,60.63,60.56,60.58,24730.0,57.6486,57.6867,57.6201,57.6391,24730.0
2023-02-15 11:20:00,60.59,60.59,60.53,60.55,12653.0,57.6486,57.6486,57.5915,57.6105,12653.0
2023-02-15 11:25:00,60.55,60.61,60.53,60.6,21650.0,57.6105,57.6676,57.5915,57.6581,21650.0
2023-02-15 11:30:00,60.61,60.62,60.52,60.53,29337.0,57.6676,57.6771,57.582,57.5915,29337.0
2023-02-15 11:35:00,60.52,60.59,60.5,60.57,21727.0,57.582,57.6486,57.563,57.6296,21727.0
2023-02-15 11:40:00,60.57,60.64,60.57,60.62,35358.0,57.6296,57.6962,57.6296,57.6771,35358.0
2023-02-15 11:45:00,60.63,60.67,60.62,60.65,14364.0,57.6867,57.7247,57.6771,57.7057,14364.0
2023-02-15 11:50:00,60.66,60.66,60.6,60.6,39669.0,57.7152,57.7152,57.6581,57.6581,39669.0
2023-02-15 11:55:00,60.61,60.64,60.58,60.59,19974.0,57.6676,57.6962,57.6391,57.6486,19974.0
2023-02-15 12:00:00,60.6,60.61,60.54,60.55,35860.0,57.6581,57.6676,57.601,57.6105,35860.0
2023-02-15 12:05:00,60.55,60.55,60.48,60.52,29723.0,57.6105,57.6105,57.5439,57.582,29723.0
2023-02-15 12:10:00,60.52,60.54,60.49,60.5,10866.0,57.582,57.601,57.5535,57.563,10866.0
2023-02-15 12:15:00,60.5,60.53,60.49,60.51,21374.0,57.563,57.5915,57.5535,57.5725,21374.0
2023-02-15 12:20:00,60.51,60.51,60.47,60.49,15680.0,57.5725,57.5725,57.5344,57.5535,15680.0
2023-02-15 12:25:00,60.48,60.52,60.46,60.47,21904.0,57.5439,57.582,57.5249,57.5344,21904.0
2023-02-15 12:30:00,60.46,60.48,60.44,60.47,12785.0,57.5249,57.5439,57.5059,57.5344,12785.0
2023-02-15 12:35:00,60.48,60.52,60.42,60.45,41723.0,57.5439,57.582,57.4869,57.5154,41723.0
2023-02-15 12:40:00,60.45,60.49,60.44,60.48,22506.0,57.5154,57.5535,57.5059,57.5439,22506.0
2023-02-15 12:45:00,60.48,60.49,60.45,60.46,12950.0,57.5439,57.5535,57.5154,57.5249,12950.0
2023-02-15 12:50:00,60.46,60.47,60.45,60.47,10479.0,57.5249,57.5344,57.5154,57.5344,10479.0
2023-02-15 12:55:00,60.47,60.47,60.42,60.45,27197.0,57.5344,57.5344,57.4869,57.5154,27197.0
2023-02-15 13:00:00,60.45,60.47,60.43,60.44,21977.0,57.5154,57.5344,57.4964,57.5059,21977.0
2023-02-15 13:05:00,60.43,60.49,60.41,60.48,21977.0,57.4964,57.5535,57.4773,57.5439,21977.0
2023-02-15 13:10:00,60.49,60.51,60.47,60.48,17074.0,57.5535,57.5725,57.5344,57.5439,17074.0
2023-02-15 13:15:00,60.48,60.5,60.47,60.5,16383.0,57.5439,57.563,57.5344,57.563,16383.0
2023-02-15 13:20:00,60.49,60.54,60.48,60.53,11058.0,57.5535,57.601,57.5439,57.5915,11058.0
2023-02-15 13:25:00,60.53,60.54,60.51,60.54,5454.0,57.5915,57.601,57.5725,57.601,5454.0
2023-02-15 13:30:00,60.54,60.57,60.52,60.55,6994.0,57.601,57.6296,57.582,57.6105,6994.0
2023-02-15 13:35:00,60.54,60.54,60.51,60.53,7198.0,57.601,57.601,57.5725,57.5915,7198.0
2023-02-15 13:40:00,60.54,60.58,60.53,60.57,9528.0,57.601,57.6391,57.5915,57.6296,9528.0
2023-02-15 13:45:00,60.58,60.61,60.58,60.61,15031.0,57.6391,57.6676,57.6391,57.6676,15031.0
2023-02-15 13:50:00,60.61,60.61,60.57,60.6,7122.0,57.6676,57.6676,57.6296,57.6581,7122.0
2023-02-15 13:55:00,60.6,60.61,60.59,60.61,7330.0,57.6581,57.6676,57.6486,57.6676,7330.0
2023-02-15 14:00:00,60.61,60.64,60.6,60.63,13314.0,57.6676,57.6962,57.6581,57.6867,13314.0
2023-02-15 14:05:00,60.64,60.72,60.64,60.72,11898.0,57.6962,57.7723,57.6962,57.7723,11898.0
2023-02-15 14:10:00,60.72,60.73,60.69,60.73,17298.0,57.7723,57.7818,57.7437,57.7818,17298.0
2023-02-15 14:15:00,60.73,60.74,60.7,60.72,17897.0,57.7818,57.7913,57.7533,57.7723,17897.0
2023-02-15 14:20:00,60.72,60.75,60.71,60.73,13720.0,57.7723,57.8008,57.7628,57.7818,13720.0
2023-02-15 14:25:00,60.73,60.74,60.7,60.72,7870.0,57.7818,57.7913,57.7533,57.7723,7870.0
2023-02-15 14:30:00,60.72,60.74,60.69,60.72,12273.0,57.7723,57.7913,57.7437,57.7723,12273.0
2023-02-15 14:35:00,60.72,60.77,60.71,60.76,17514.0,57.7723,57.8199,57.7628,57.8103,17514.0
2023-02-15 14:40:00,60.76,60.79,60.74,60.78,18824.0,57.8103,57.8389,57.7913,57.8294,18824.0
2023-02-15 14:45:00,60.79,60.8,60.77,60.78,16889.0,57.8389,57.8484,57.8199,57.8294,16889.0
2023-02-15 14:50:00,60.79,60.79,60.74,60.75,14545.0,57.8389,57.8389,57.7913,57.8008,14545.0
2023-02-15 14:55:00,60.76,60.76,60.7,60.71,11785.0,57.8103,57.8103,57.7533,57.7628,11785.0
2023-02-15 15:00:00,60.72,60.77,60.72,60.77,127599.0,57.7723,57.8199,57.7723,57.8199,127599.0
2023-02-15 15:05:00,60.77,60.78,60.76,60.76,17902.0,57.8199,57.8294,57.8103,57.8103,17902.0
2023-02-15 15:10:00,60.76,60.77,60.73,60.73,17709.0,57.8103,57.8199,57.7818,57.7818,17709.0
2023-02-15 15:15:00,60.74,60.75,60.69,60.69,27473.0,57.7913,57.8008,57.7437,57.7437,27473.0
2023-02-15 15:20:00,60.7,60.71,60.67,60.68,16411.0,57.7533,57.7628,57.7247,57.7342,16411.0
2023-02-15 15:25:00,60.68,60.7,60.67,60.7,21133.0,57.7342,57.7533,57.7247,57.7533,21133.0
2023-02-15 15:30:00,60.7,60.76,60.69,60.76,42245.0,57.7533,57.8103,57.7437,57.8103,42245.0
2023-02-15 15:35:00,60.76,60.76,60.73,60.76,27913.0,57.8103,57.8103,57.7818,57.8103,27913.0
2023-02-15 15:40:00,60.76,60.76,60.72,60.73,31522.0,57.8103,57.8103,57.7723,57.7818,31522.0
2023-02-15 15:45:00,60.73,60.77,60.72,60.76,40588.0,57.7818,57.8199,57.7723,57.8103,40588.0
2023-02-15 15:50:00,60.76,60.78,60.74,60.78,128279.0,57.8103,57.8294,57.7913,57.8294,128279.0
2023-02-15 15:55:00,60.77,60.84,60.76,60.84,131039.0,57.8199,57.8865,57.8103,57.8865,131039.0
2023-02-16 09:30:00,61.1,61.24,61.1,61.15,72893.0,58.1338,58.267,58.1338,58.1814,72893.0
2023-02-16 09:35:00,61.15,61.17,61.05,61.17,83030.0,58.1814,58.2004,58.0863,58.2004,83030.0
2023-02-16 09:40:00,61.17,61.19,61.07,61.13,66996.0,58.2004,58.2195,58.1053,58.1624,66996.0
2023-02-16 09:45:00,61.12,61.24,61.09,61.13,56050.0,58.1529,58.267,58.1243,58.1624,56050.0
2023-02-16 09:50:00,61.13,61.19,61.11,61.17,48825.0,58.1624,58.2195,58.1434,58.2004,48825.0
2023-02-16 09:55:00,61.17,61.21,61.13,61.15,26271.0,58.2004,58.2385,58.1624,58.1814,26271.0
2023-02-16 10:00:00,61.14,61.15,61.07,61.11,28918.0,58.1719,58.1814,58.1053,58.1434,28918.0
2023-02-16 10:05:00,61.1,61.18,61.08,61.16,48211.0,58.1338,58.21,58.1148,58.1909,48211.0
2023-02-16 10:10:00,61.15,61.26,61.13,61.24,43410.0,58.1814,58.2861,58.1624,58.267,43410.0
2023-02-16 10:15:00,61.23,61.28,61.18,61.28,36210.0,58.2575,58.3051,58.21,58.3051,36210.0
2023-02-16 10:20:00,61.28,61.36,61.28,61.32,34461.0,58.3051,58.3812,58.3051,58.3432,34461.0
2023-02-16 10:25:00,61.33,61.46,61.33,61.46,34005.0,58.3527,58.4764,58.3527,58.4764,34005.0
2023-02-16 10:30:00,61.48,61.54,61.47,61.54,27781.0,58.4954,58.5525,58.4859,58.5525,27781.0
2023-02-16 10:35:00,61.55,61.61,61.52,61.57,24728.0,58.562,58.6191,58.5335,58.581,24728.0
2023-02-16 10:40:00,61.57,61.57,61.51,61.53,42910.0,58.581,58.581,58.5239,58.543,42910.0
2023-02-16 10:45:00,61.52,61.56,61.5,61.56,15664.0,58.5335,58.5715,58.5144,58.5715,15664.0
2023-02-16 10:50:00,61.57,61.59,61.52,61.57,36588.0,58.581,58.6001,58.5335,58.581,36588.0
2023-02-16 10:55:00,61.56,61.58,61.52,61.57,29579.0,58.5715,58.5905,58.5335,58.581,29579.0
2023-02-16 11:00:00,61.58,61.65,61.57,61.63,61371.0,58.5905,58.6571,58.581,58.6381,61371.0
2023-02-16 11:05:00,61.63,61.65,61.53,61.59,45238.0,58.6381,58.6571,58.543,58.6001,45238.0
2023-02-16 11:10:00,61.58,61.61,61.54,61.55,9871.0,58.5905,58.6191,58.5525,58.562,9871.0
2023-02-16 11:15:00,61.54,61.56,61.51,61.55,26462.0,58.5525,58.5715,58.5239,58.562,26462.0
2023-02-16 11:20:00,61.54,61.55,61.51,61.54,22980.0,58.5525,58.562,58.5239,58.5525,22980.0
2023-02-16 11:25:00,61.54,61.59,61.52,61.56,39766.0,58.5525,58.6001,58.5335,58.5715,39766.0
2023-02-16 11:30:00,61.57,61.64,61.57,61.62,42482.0,58.581,58.6476,58.581,58.6286,42482.0
2023-02-16 11:35:00,61.61,61.63,61.58,61.61,16235.0,58.6191,58.6381,58.5905,58.6191,16235.0
2023-02-16 11:40:00,61.62,61.67,61.62,61.65,7200.0,58.6286,58.6762,58.6286,58.6571,7200.0
2023-02-16 11:45:00,61.65,61.73,61.65,61.73,23767.0,58.6571,58.7333,58.6571,58.7333,23767.0
2023-02-16 11:50:00,61.73,61.74,61.67,61.68,14823.0,58.7333,58.7428,58.6762,58.6857,14823.0
2023-02-16 11:55:00,61.69,61.73,61.68,61.69,9104.0,58.6952,58.7333,58.6857,58.6952,9104.0
2023-02-16 12:00:00,61.7,61.72,61.65,61.66,3903.0,58.7047,58.7237,58.6571,58.6667,3903.0
2023-02-16 12:05:00,61.65,61.67,61.64,61.67,7963.0,58.6571,58.6762,58.6476,58.6762,7963.0
2023-02-16 12:10:00,61.68,61.7,61.67,61.69,6430.0,58.6857,58.7047,58.6762,58.6952,6430.0
2023-02-16 12:15:00,61.7,61.71,61.62,61.62,10328.0,58.7047,58.7142,58.6286,58.6286,10328.0
2023-02-16 12:20:00,61.61,61.74,61.6,61.73,10878.0,58.6191,58.7428,58.6096,58.7333,10878.0
2023-02-16 12:25:00,61.73,61.76,61.72,61.73,7140.0,58.7333,58.7618,58.7237,58.7333,7140.0
2023-02-16 12:30:00,61.72,61.78,61.72,61.78,6900.0,58.7237,58.7808,58.7237,58.7808,6900.0
2023-02-16 12:35:00,61.79,61.8,61.77,61.78,6731.0,58.7903,58.7999,58.7713,58.7808,6731.0
2023-02-16 12:40:00,61.77,61.79,61.75,61.78,5830.0,58.7713,58.7903,58.7523,58.7808,5830.0
2023-02-16 12:45:00,61.79,61.81,61.76,61.78,14414.0,58.7903,58.8094,58.7618,58.7808,14414.0
2023-02-16 12:50:00,61.78,61.79,61.75,61.76,63647.0,58.7808,58.7903,58.7523,58.7618,63647.0
2023-02-16 12:55:00,61.76,61.76,61.7,61.72,15016.0,58.7618,58.7618,58.7047,58.7237,15016.0
2023-02-16 13:00:00,61.73,61.79,61.71,61.74,15814.0,58.7333,58.7903,58.7142,58.7428,15814.0
2023-02-16 13:05:00,61.75,61.79,61.74,61.78,11467.0,58.7523,58.7903,58.7428,58.7808,11467.0
2023-02-16 13:10:00,61.79,61.79,61.73,61.73,13937.0,58.7903,58.7903,58.7333,58.7333,13937.0
2023-02-16 13:15:00,61.73,61.75,61.68,61.7,14973.0,58.7333,58.7523,58.6857,58.7047,14973.0
2023-02-16 13:20:00,61.71,61.72,61.65,61.69,6700.0,58.7142,58.7237,58.6571,58.6952,6700.0
2023-02-16 13:25:00,61.69,61.7,61.66,61.67,6580.0,58.6952,58.7047,58.6667,58.6762,6580.0
2023-02-16 13:30:00,61.68,61.71,61.66,61.7,11955.0,58.6857,58.7142,58.6667,58.7047,11955.0
2023-02-16 13:35:00,61.71,61.78,61.71,61.77,38574.0,58.7142,58.7808,58.7142,58.7713,38574.0
2023-02-16 13:40:00,61.76,61.77,61.72,61.77,20118.0,58.7618,58.7713,58.7237,58.7713,20118.0
2023-02-16 13:45:00,61.77,61.78,61.71,61.74,22368.0,58.7713,58.7808,58.7142,58.7428,22368.0
2023-02-16 13:50:00,61.73,61.75,61.72,61.74,11301.0,58.7333,58.7523,58.7237,58.7428,11301.0
2023-02-16 13:55:00,61.75,61.77,61.74,61.76,5712.0,58.7523,58.7713,58.7428,58.7618,5712.0
2023-02-16 14:00:00,61.77,61.85,61.76,61.85,12950.0,58.7713,58.8474,58.7618,58.8474,12950.0
2023-02-16 14:05:00,61.85,61.86,61.8,61.8,15888.0,58.8474,58.8569,58.7999,58.7999,15888.0
2023-02-16 14:10:00,61.79,61.8,61.76,61.77,4437.0,58.7903,58.7999,58.7618,58.7713,4437.0
2023-02-16 14:15:00,61.77,61.81,61.76,61.8,5916.0,58.7713,58.8094,58.7618,58.7999,5916.0
2023-02-16 14:20:00,61.79,61.79,61.73,61.79,12779.0,58.7903,58.7903,58.7333,58.7903,12779.0
2023-02-16 14:25:00,61.8,61.84,61.79,61.8,8433.0,58.7999,58.8379,58.7903,58.7999,8433.0
2023-02-16 14:30:00,61.8,61.82,61.79,61.82,11188.0,58.7999,58.8189,58.7903,58.8189,11188.0
2023-02-16 14:35:00,61.82,61.85,61.81,61.84,9184.0,58.8189,58.8474,58.8094,58.8379,9184.0
2023-02-16 14:40:00,61.83,61.83,61.76,61.78,22696.0,58.8284,58.8284,58.7618,58.7808,22696.0
2023-02-16 14:45:00,61.77,61.78,61.76,61.78,14858.0,58.7713,58.7808,58.7618,58.7808,14858.0
2023-02-16 14:50:00,61.78,61.79,61.76,61.78,10259.0,58.7808,58.7903,58.7618,58.7808,10259.0
2023-02-16 14:55:00,61.77,61.77,61.74,61.74,6032.0,58.7713,58.7713,58.7428,58.7428,6032.0
2023-02-16 15:00:00,61.74,61.75,61.7,61.7,6467.0,58.7428,58.7523,58.7047,58.7047,6467.0
2023-02-16 15:05:00,61.69,61.7,61.56,61.67,146219.0,58.6952,58.7047,58.5715,58.6762,146219.0
2023-02-16 15:10:00,61.65,61.69,61.61,61.62,26490.0,58.6571,58.6952,58.6191,58.6286,26490.0
2023-02-16 15:15:00,61.61,61.61,61.51,61.52,23754.0,58.6191,58.6191,58.5239,58.5335,23754.0
2023-02-16 15:20:00,61.51,61.57,61.49,61.54,76498.0,58.5239,58.581,58.5049,58.5525,76498.0
2023-02-16 15:25:00,61.54,61.56,61.49,61.49,43718.0,58.5525,58.5715,58.5049,58.5049,43718.0
2023-02-16 15:30:00,61.49,61.5,61.41,61.44,40043.0,58.5049,58.5144,58.4288,58.4573,40043.0
2023-02-16 15:35:00,61.45,61.49,61.42,61.47,37364.0,58.4669,58.5049,58.4383,58.4859,37364.0
2023-02-16 15:40:00,61.46,61.46,61.39,61.46,99856.0,58.4764,58.4764,58.4098,58.4764,99856.0
2023-02-16 15:45:00,61.46,61.49,61.42,61.49,39179.0,58.4764,58.5049,58.4383,58.5049,39179.0
2023-02-16 15:50:00,61.48,61.5,61.44,61.47,52205.0,58.4954,58.5144,58.4573,58.4859,52205.0
2023-02-16 15:55:00,61.47,61.48,61.39,61.45,158788.0,58.4859,58.4954,58.4098,58.4669,158788.0
2023-02-17 09:30:00,60.7,60.78,60.68,60.73,43059.0,57.7533,57.8294,57.7342,57.7818,43059.0
2023-02-17 09:35:00,60.74,60.76,60.64,60.66,36888.0,57.7913,57.8103,57.6962,57.7152,36888.0
2023-02-17 09:40:00,60.64,60.69,60.62,60.62,36335.0,57.6962,57.7437,57.6771,57.6771,36335.0
2023-02-17 09:45:00,60.61,60.62,60.44,60.48,125772.0,57.6676,57.6771,57.5059,57.5439,125772.0
2023-02-17 09:50:00,60.48,60.48,60.35,60.36,56989.0,57.5439,57.5439,57.4203,57.4298,56989.0
2023-02-17 09:55:00,60.36,60.45,60.35,60.45,29773.0,57.4298,57.5154,57.4203,57.5154,29773.0
2023-02-17 10:00:00,60.45,60.68,60.45,60.66,62589.0,57.5154,57.7342,57.5154,57.7152,62589.0
2023-02-17 10:05:00,60.65,60.66,60.59,60.61,26108.0,57.7057,57.7152,57.6486,57.6676,26108.0
2023-02-17 10:10:00,60.59,60.75,60.59,60.68,25593.0,57.6486,57.8008,57.6486,57.7342,25593.0
2023-02-17 10:15:00,60.69,60.82,60.63,60.76,55593.0,57.7437,57.8674,57.6867,57.8103,55593.0
2023-02-17 10:20:00,60.75,60.82,60.74,60.76,76966.0,57.8008,57.8674,57.7913,57.8103,76966.0
2023-02-17 10:25:00,60.76,60.79,60.69,60.71,20925.0,57.8103,57.8389,57.7437,57.7628,20925.0
2023-02-17 10:30:00,60.7,60.86,60.7,60.85,38759.0,57.7533,57.9055,57.7533,57.896,38759.0
2023-02-17 10:35:00,60.84,60.96,60.83,60.87,25025.0,57.8865,58.0006,57.877,57.915,25025.0
2023-02-17 10:40:00,60.86,60.86,60.72,60.74,27233.0,57.9055,57.9055,57.7723,57.7913,27233.0
2023-02-17 10:45:00,60.75,60.81,60.74,60.79,15596.0,57.8008,57.8579,57.7913,57.8389,15596.0
2023-02-17 10:50:00,60.78,60.78,60.74,60.77,16690.0,57.8294,57.8294,57.7913,57.8199,16690.0
2023-02-17 10:55:00,60.77,60.78,60.72,60.72,10590.0,57.8199,57.8294,57.7723,57.7723,10590.0
2023-02-17 11:00:00,60.71,60.74,60.63,60.66,29415.0,57.7628,57.7913,57.6867,57.7152,29415.0
2023-02-17 11:05:00,60.67,60.74,60.66,60.68,10200.0,57.7247,57.7913,57.7152,57.7342,10200.0
2023-02-17 11:10:00,60.68,60.74,60.68,60.71,8859.0,57.7342,57.7913,57.7342,57.7628,8859.0
2023-02-17 11:15:00,60.71,60.71,60.65,60.67,11469.0,57.7628,57.7628,57.7057,57.7247,11469.0
2023-02-17 11:20:00,60.66,60.66,60.58,60.6,24897.0,57.7152,57.7152,57.6391,57.6581,24897.0
2023-02-17 11:25:00,60.6,60.63,60.55,60.57,10797.0,57.6581,57.6867,57.6105,57.6296,10797.0
2023-02-17 11:30:00,60.57,60.59,60.52,60.59,20220.0,57.6296,57.6486,57.582,57.6486,20220.0
2023-02-17 11:35:00,60.59,60.67,60.59,60.66,14884.0,57.6486,57.7247,57.6486,57.7152,14884.0
2023-02-17 11:40:00,60.67,60.69,60.63,60.68,19797.0,57.7247,57.7437,57.6867,57.7342,19797.0
2023-02-17 11:45:00,60.68,60.7,60.66,60.67,9423.0,57.7342,57.7533,57.7152,57.7247,9423.0
2023-02-17 11:50:00,60.66,60.67,60.6,60.61,15672.0,57.7152,57.7247,57.6581,57.6676,15672.0
2023-02-17 11:55:00,60.6,60.65,60.59,60.65,19810.0,57.6581,57.7057,57.6486,57.7057,19810.0
2023-02-17 12:00:00,60.66,60.74,60.66,60.71,28463.0,57.7152,57.7913,57.7152,57.7628,28463.0
2023-02-17 12:05:00,60.72,60.8,60.72,60.78,12053.0,57.7723,57.8484,57.7723,57.8294,12053.0
2023-02-17 12:10:00,60.79,60.83,60.78,60.79,17175.0,57.8389,57.877,57.8294,57.8389,17175.0
2023-02-17 12:15:00,60.8,60.83,60.76,60.76,14704.0,57.8484,57.877,57.8103,57.8103,14704.0
2023-02-17 12:20:00,60.76,60.79,60.71,60.77,15193.0,57.8103,57.8389,57.7628,57.8199,15193.0
2023-02-17 12:25:00,60.76,60.81,60.76,60.8,19802.0,57.8103,57.8579,57.8103,57.8484,19802.0
2023-02-17 12:30:00,60.8,60.81,60.77,60.79,22462.0,57.8484,57.8579,57.8199,57.8389,22462.0
2023-02-17 12:35:00,60.8,60.82,60.78,60.79,11458.0,57.8484,57.8674,57.8294,57.8389,11458.0
2023-02-17 12:40:00,60.8,60.8,60.75,60.76,24002.0,57.8484,57.8484,57.8008,57.8103,24002.0
2023-02-17 12:45:00,60.76,60.77,60.71,60.71,13800.0,57.8103,57.8199,57.7628,57.7628,13800.0
2023-02-17 12:50:00,60.71,60.72,60.64,60.65,9892.0,57.7628,57.7723,57.6962,57.7057,9892.0
2023-02-17 12:55:00,60.65,60.72,60.64,60.68,22617.0,57.7057,57.7723,57.6962,57.7342,22617.0
2023-02-17 13:00:00,60.67,60.67,60.62,60.64,18531.0,57.7247,57.7247,57.6771,57.6962,18531.0
2023-02-17 13:05:00,60.64,60.66,60.62,60.65,18912.0,57.6962,57.7152,57.6771,57.7057,18912.0
2023-02-17 13:10:00,60.65,60.65,60.64,60.65,14654.0,57.7057,57.7057,57.6962,57.7057,14654.0
2023-02-17 13:15:00,60.65,60.67,60.65,60.66,16946.0,57.7057,57.7247,57.7057,57.7152,16946.0
2023-02-17 13:20:00,60.66,60.66,60.62,60.63,8953.0,57.7152,57.7152,57.6771,57.6867,8953.0
2023-02-17 13:25:00,60.64,60.65,60.61,60.63,4700.0,57.6962,57.7057,57.6676,57.6867,4700.0
2023-02-17 13:30:00,60.63,60.65,60.61,60.65,6190.0,57.6867,57.7057,57.6676,57.7057,6190.0
2023-02-17 13:35:00,60.65,60.67,60.63,60.65,7463.0,57.7057,57.7247,57.6867,57.7057,7463.0
2023-02-17 13:40:00,60.64,60.68,60.64,60.66,17330.0,57.6962,57.7342,57.6962,57.7152,17330.0
2023-02-17 13:45:00,60.66,60.67,60.65,60.67,8479.0,57.7152,57.7247,57.7057,57.7247,8479.0
2023-02-17 13:50:00,60.66,60.67,60.62,60.62,15127.0,57.7152,57.7247,57.6771,57.6771,15127.0
2023-02-17 13:55:00,60.63,60.66,60.62,60.65,17803.0,57.6867,57.7152,57.6771,57.7057,17803.0
2023-02-17 14:00:00,60.66,60.71,60.65,60.7,42028.0,57.7152,57.7628,57.7057,57.7533,42028.0
2023-02-17 14:05:00,60.7,60.71,60.68,60.68,15616.0,57.7533,57.7628,57.7342,57.7342,15616.0
2023-02-17 14:10:00,60.68,60.71,60.66,60.67,12442.0,57.7342,57.7628,57.7152,57.7247,12442.0
2023-02-17 14:15:00,60.67,60.71,60.66,60.7,9211.0,57.7247,57.7628,57.7152,57.7533,9211.0
2023-02-17 14:20:00,60.7,60.77,60.68,60.77,32648.0,57.7533,57.8199,57.7342,57.8199,32648.0
2023-02-17 14:25:00,60.77,60.77,60.73,60.73,7458.0,57.8199,57.8199,57.7818,57.7818,7458.0
2023-02-17 14:30:00,60.74,60.79,60.74,60.78,15523.0,57.7913,57.8389,57.7913,57.8294,15523.0
2023-02-17 14:35:00,60.77,60.81,60.76,60.8,15453.0,57.8199,57.8579,57.8103,57.8484,15453.0
2023-02-17 14:40:00,60.79,60.79,60.76,60.77,8600.0,57.8389,57.8389,57.8103,57.8199,8600.0
2023-02-17 14:45:00,60.77,60.8,60.76,60.8,11597.0,57.8199,57.8484,57.8103,57.8484,11597.0
2023-02-17 14:50:00,60.8,60.86,60.8,60.84,23556.0,57.8484,57.9055,57.8484,57.8865,23556.0
2023-02-17 14:55:00,60.85,60.88,60.84,60.85,23274.0,57.896,57.9245,57.8865,57.896,23274.0
2023-02-17 15:00:00,60.85,60.94,60.84,60.89,24855.0,57.896,57.9816,57.8865,57.934,24855.0
2023-02-17 15:05:00,60.87,60.93,60.85,60.92,31732.0,57.915,57.9721,57.896,57.9626,31732.0
2023-02-17 15:10:00,60.93,60.93,60.86,60.9,10747.0,57.9721,57.9721,57.9055,57.9436,10747.0
2023-02-17 15:15:00,60.92,60.94,60.88,60.89,22830.0,57.9626,57.9816,57.9245,57.934,22830.0
2023-02-17 15:20:00,60.89,60.92,60.87,60.89,21374.0,57.934,57.9626,57.915,57.934,21374.0
2023-02-17 15:25:00,60.88,60.91,60.86,60.88,21253.0,57.9245,57.9531,57.9055,57.9245,21253.0
2023-02-17 15:30:00,60.88,60.94,60.88,60.94,13330.0,57.9245,57.9816,57.9245,57.9816,13330.0
2023-02-17 15:35:00,60.94,60.96,60.89,60.9,9783.0,57.9816,58.0006,57.934,57.9436,9783.0
2023-02-17 15:40:00,60.91,60.91,60.88,60.89,11435.0,57.9531,57.9531,57.9245,57.934,11435.0
2023-02-17 15:45:00,60.89,60.89,60.84,60.84,55491.0,57.934,57.934,57.8865,57.8865,55491.0
2023-02-17 15:50:00,60.84,60.92,60.84,60.91,37265.0,57.8865,57.9626,57.8865,57.9531,37265.0
2023-02-17 15:55:00,60.91,60.96,60.89,60.94,62817.0,57.9531,58.0006,57.934,57.9816,62817.0
2023-02-21 09:30:00,60.68,60.77,60.6,60.74,56424.0,57.7342,57.8199,57.6581,57.7913,56424.0
2023-02-21 09:35:00,60.74,60.77,60.69,60.76,58136.0,57.7913,57.8199,57.7437,57.8103,58136.0
2023-02-21 09:40:00,60.78,60.83,60.73,60.76,44919.0,57.8294,57.877,57.7818,57.8103,44919.0
2023-02-21 09:45:00,60.75,60.78,60.56,60.59,139491.0,57.8008,57.8294,57.6201,57.6486,139491.0
2023-02-21 09:50:00,60.59,60.67,60.54,60.62,58003.0,57.6486,57.7247,57.601,57.6771,58003.0
2023-02-21 09:55:00,60.6,60.64,60.47,60.5,33102.0,57.6581,57.6962,57.5344,57.563,33102.0
2023-02-21 10:00:00,60.5,60.61,60.47,60.59,54929.0,57.563,57.6676,57.5344,57.6486,54929.0
2023-02-21 10:05:00,60.59,60.66,60.56,60.61,25094.0,57.6486,57.7152,57.6201,57.6676,25094.0
2023-02-21 10:10:00,60.61,60.61,60.5,60.53,47851.0,57.6676,57.6676,57.563,57.5915,47851.0
2023-02-21 10:15:00,60.51,60.56,60.48,60.52,33141.0,57.5725,57.6201,57.5439,57.582,33141.0
2023-02-21 10:20:00,60.53,60.57,60.48,60.56,31179.0,57.5915,57.6296,57.5439,57.6201,31179.0
2023-02-21 10:25:00,60.52,60.54,60.49,60.54,15924.0,57.582,57.601,57.5535,57.601,15924.0
2023-02-21 10:30:00,60.54,60.62,60.54,60.61,35471.0,57.601,57.6771,57.601,57.6676,35471.0
2023-02-21 10:35:00,60.62,60.65,60.6,60.6,14370.0,57.6771,57.7057,57.6581,57.6581,14370.0
2023-02-21 10:40:00,60.62,60.72,60.62,60.64,13322.0,57.6771,57.7723,57.6771,57.6962,13322.0
2023-02-21 10:45:00,60.63,60.66,60.61,60.63,14755.0,57.6867,57.7152,57.6676,57.6867,14755.0
2023-02-21 10:50:00,60.65,60.66,60.59,60.61,16011.0,57.7057,57.7152,57.6486,57.6676,16011.0
2023-02-21 10:55:00,60.6,60.63,60.59,60.59,14192.0,57.6581,57.6867,57.6486,57.6486,14192.0
2023-02-21 11:00:00,60.59,60.62,60.54,60.54,13985.0,57.6486,57.6771,57.601,57.601,13985.0
2023-02-21 11:05:00,60.52,60.53,60.49,60.49,32038.0,57.582,57.5915,57.5535,57.5535,32038.0
2023-02-21 11:10:00,60.5,60.51,60.47,60.5,15032.0,57.563,57.5725,57.5344,57.563,15032.0
2023-02-21 11:15:00,60.5,60.51,60.45,60.49,11302.0,57.563,57.5725,57.5154,57.5535,11302.0
2023-02-21 11:20:00,60.48,60.51,60.47,60.5,6030.0,57.5439,57.5725,57.5344,57.563,6030.0
2023-02-21 11:25:00,60.51,60.52,60.49,60.51,9413.0,57.5725,57.582,57.5535,57.5725,9413.0
2023-02-21 11:30:00,60.51,60.58,60.47,60.49,67846.0,57.5725,57.6391,57.5344,57.5535,67846.0
2023-02-21 11:35:00,60.49,60.52,60.44,60.45,20866.0,57.5535,57.582,57.5059,57.5154,20866.0
2023-02-21 11:40:00,60.44,60.52,60.43,60.48,32147.0,57.5059,57.582,57.4964,57.5439,32147.0
2023-02-21 11:45:00,60.48,60.52,60.48,60.51,18613.0,57.5439,57.582,57.5439,57.5725,18613.0
2023-02-21 11:50:00,60.51,60.51,60.49,60.49,10474.0,57.5725,57.5725,57.5535,57.5535,10474.0
2023-02-21 11:55:00,60.5,60.5,60.45,60.46,18600.0,57.563,57.563,57.5154,57.5249,18600.0
2023-02-21 12:00:00,60.44,60.46,60.43,60.45,30675.0,57.5059,57.5249,57.4964,57.5154,30675.0
2023-02-21 12:05:00,60.45,60.47,60.37,60.4,54778.0,57.5154,57.5344,57.4393,57.4678,54778.0
2023-02-21 12:10:00,60.4,60.4,60.35,60.37,28128.0,57.4678,57.4678,57.4203,57.4393,28128.0
2023-02-21 12:15:00,60.36,60.39,60.34,60.36,51614.0,57.4298,57.4583,57.4107,57.4298,51614.0
2023-02-21 12:20:00,60.36,60.39,60.29,60.3,17347.0,57.4298,57.4583,57.3632,57.3727,17347.0
2023-02-21 12:25:00,60.28,60.3,60.26,60.3,10776.0,57.3537,57.3727,57.3346,57.3727,10776.0
2023-02-21 12:30:00,60.3,60.32,60.28,60.32,9064.0,57.3727,57.3917,57.3537,57.3917,9064.0
2023-02-21 12:35:00,60.32,60.37,60.31,60.33,33512.0,57.3917,57.4393,57.3822,57.4012,33512.0
2023-02-21 12:40:00,60.34,60.36,60.3,60.33,26502.0,57.4107,57.4298,57.3727,57.4012,26502.0
2023-02-21 12:45:00,60.33,60.34,60.29,60.32,9915.0,57.4012,57.4107,57.3632,57.3917,9915.0
2023-02-21 12:50:00,60.32,60.35,60.32,60.35,13266.0,57.3917,57.4203,57.3917,57.4203,13266.0
2023-02-21 12:55:00,60.34,60.39,60.34,60.39,16844.0,57.4107,57.4583,57.4107,57.4583,16844.0
2023-02-21 13:00:00,60.39,60.4,60.36,60.39,13987.0,57.4583,57.4678,57.4298,57.4583,13987.0
2023-02-21 13:05:00,60.38,60.38,60.35,60.35,7051.0,57.4488,57.4488,57.4203,57.4203,7051.0
2023-02-21 13:10:00,60.34,60.35,60.31,60.31,36938.0,57.4107,57.4203,57.3822,57.3822,36938.0
2023-02-21 13:15:00,60.3,60.3,60.27,60.27,6636.0,57.3727,57.3727,57.3441,57.3441,6636.0
2023-02-21 13:20:00,60.27,60.27,60.25,60.26,4401.0,57.3441,57.3441,57.3251,57.3346,4401.0
2023-02-21 13:25:00,60.26,60.27,60.22,60.23,5939.0,57.3346,57.3441,57.2966,57.3061,5939.0
2023-02-21 13:30:00,60.22,60.22,60.15,60.16,14110.0,57.2966,57.2966,57.23,57.2395,14110.0
2023-02-21 13:35:00,60.16,60.16,60.14,60.16,8514.0,57.2395,57.2395,57.2204,57.2395,8514.0
2023-02-21 13:40:00,60.16,60.16,60.13,60.15,16050.0,57.2395,57.2395,57.2109,57.23,16050.0
2023-02-21 13:45:00,60.15,60.17,60.14,60.15,3976.0,57.23,57.249,57.2204,57.23,3976.0
2023-02-21 13:50:00,60.15,60.15,60.12,60.13,2738.0,57.23,57.23,57.2014,57.2109,2738.0
2023-02-21 13:55:00,60.13,60.14,60.11,60.14,5066.0,57.2109,57.2204,57.1919,57.2204,5066.0
2023-02-21 14:00:00,60.14,60.15,60.1,60.11,14502.0,57.2204,57.23,57.1824,57.1919,14502.0
2023-02-21 14:05:00,60.11,60.11,60.01,60.03,46854.0,57.1919,57.1919,57.0968,57.1158,46854.0
2023-02-21 14:10:00,60.02,60.07,60.02,60.06,18624.0,57.1063,57.1538,57.1063,57.1443,18624.0
2023-02-21 14:15:00,60.07,60.1,60.04,60.06,34511.0,57.1538,57.1824,57.1253,57.1443,34511.0
2023-02-21 14:20:00,60.05,60.07,60.03,60.04,8998.0,57.1348,57.1538,57.1158,57.1253,8998.0
2023-02-21 14:25:00,60.03,60.1,60.03,60.1,7100.0,57.1158,57.1824,57.1158,57.1824,7100.0
2023-02-21 14:30:00,60.09,60.14,60.08,60.12,30217.0,57.1729,57.2204,57.1634,57.2014,30217.0
2023-02-21 14:35:00,60.13,60.15,60.11,60.15,15176.0,57.2109,57.23,57.1919,57.23,15176.0
2023-02-21 14:40:00,60.15,60.18,60.14,60.17,35931.0,57.23,57.2585,57.2204,57.249,35931.0
2023-02-21 14:45:00,60.17,60.2,60.16,60.19,17956.0,57.249,57.2775,57.2395,57.268,17956.0
2023-02-21 14:50:00,60.18,60.18,60.16,60.18,8835.0,57.2585,57.2585,57.2395,57.2585,8835.0
2023-02-21 14:55:00,60.18,60.19,60.14,60.18,11368.0,57.2585,57.268,57.2204,57.2585,11368.0
2023-02-21 15:00:00,60.19,60.23,60.17,60.23,37039.0,57.268,57.3061,57.249,57.3061,37039.0
2023-02-21 15:05:00,60.23,60.24,60.18,60.18,43914.0,57.3061,57.3156,57.2585,57.2585,43914.0
2023-02-21 15:10:00,60.19,60.2,60.17,60.19,15030.0,57.268,57.2775,57.249,57.268,15030.0
2023-02-21 15:15:00,60.2,60.21,60.18,60.2,30806.0,57.2775,57.287,57.2585,57.2775,30806.0
2023-02-21 15:20:00,60.2,60.23,60.18,60.22,23250.0,57.2775,57.3061,57.2585,57.2966,23250.0
2023-02-21 15:25:00,60.23,60.24,60.21,60.22,41537.0,57.3061,57.3156,57.287,57.2966,41537.0
2023-02-21 15:30:00,60.23,60.29,60.22,60.28,27975.0,57.3061,57.3632,57.2966,57.3537,27975.0
2023-02-21 15:35:00,60.28,60.28,60.24,60.25,16524.0,57.3537,57.3537,57.3156,57.3251,16524.0
2023-02-21 15:40:00,60.26,60.26,60.23,60.26,25955.0,57.3346,57.3346,57.3061,57.3346,25955.0
2023-02-21 15:45:00,60.26,60.29,60.25,60.27,36702.0,57.3346,57.3632,57.3251,57.3441,36702.0
2023-02-21 15:50:00,60.28,60.29,60.2,60.22,89833.0,57.3537,57.3632,57.2775,57.2966,89833.0
2023-02-21 15:55:00,60.22,60.24,60.1,60.1,131768.0,57.2966,57.3156,57.1824,57.1824,131768.0
2023-02-22 09:30:00,59.78,59.8,59.67,59.72,106321.0,56.8779,56.897,56.7733,56.8208,106321.0
2023-02-22 09:35:00,59.72,59.78,59.68,59.78,117915.0,56.8208,56.8779,56.7828,56.8779,117915.0
2023-02-22 09:40:00,59.78,59.83,59.77,59.82,74692.0,56.8779,56.9255,56.8684,56.916,74692.0
2023-02-22 09:45:00,59.82,59.87,59.81,59.87,53772.0,56.916,56.9636,56.9065,56.9636,53772.0
2023-02-22 09:50:00,59.86,59.87,59.78,59.79,61180.0,56.954,56.9636,56.8779,56.8874,61180.0
2023-02-22 09:55:00,59.79,59.81,59.72,59.72,48817.0,56.8874,56.9065,56.8208,56.8208,48817.0
2023-02-22 10:00:00,59.73,59.75,59.69,59.69,97483.0,56.8304,56.8494,56.7923,56.7923,97483.0
2023-02-22 10:05:00,59.69,59.72,59.64,59.65,59913.0,56.7923,56.8208,56.7447,56.7542,59913.0
2023-02-22 10:10:00,59.64,59.64,59.55,59.6,132520.0,56.7447,56.7447,56.6591,56.7067,132520.0
2023-02-22 10:15:00,59.59,59.6,59.53,59.55,61815.0,56.6971,56.7067,56.6401,56.6591,61815.0
2023-02-22 10:20:00,59.57,59.68,59.56,59.67,51839.0,56.6781,56.7828,56.6686,56.7733,51839.0
2023-02-22 10:25:00,59.68,59.72,59.63,59.63,39884.0,56.7828,56.8208,56.7352,56.7352,39884.0
2023-02-22 10:30:00,59.63,59.65,59.53,59.56,82421.0,56.7352,56.7542,56.6401,56.6686,82421.0
2023-02-22 10:35:00,59.55,59.6,59.55,59.57,40734.0,56.6591,56.7067,56.6591,56.6781,40734.0
2023-02-22 10:40:00,59.57,59.65,59.56,59.63,57878.0,56.6781,56.7542,56.6686,56.7352,57878.0
2023-02-22 10:45:00,59.63,59.7,59.62,59.7,33814.0,56.7352,56.8018,56.7257,56.8018,33814.0
2023-02-22 10:50:00,59.7,59.72,59.66,59.68,63218.0,56.8018,56.8208,56.7637,56.7828,63218.0
2023-02-22 10:55:00,59.69,59.72,59.65,59.65,56816.0,56.7923,56.8208,56.7542,56.7542,56816.0
2023-02-22 11:00:00,59.64,59.71,59.64,59.7,39957.0,56.7447,56.8113,56.7447,56.8018,39957.0
2023-02-22 11:05:00,59.7,59.74,59.68,59.73,29638.0,56.8018,56.8399,56.7828,56.8304,29638.0
2023-02-22 11:10:00,59.73,59.73,59.63,59.64,28436.0,56.8304,56.8304,56.7352,56.7447,28436.0
2023-02-22 11:15:00,59.63,59.65,59.6,59.64,47228.0,56.7352,56.7542,56.7067,56.7447,47228.0
2023-02-22 11:20:00,59.66,59.72,59.66,59.71,30667.0,56.7637,56.8208,56.7637,56.8113,30667.0
2023-02-22 11:25:00,59.71,59.71,59.66,59.67,25071.0,56.8113,56.8113,56.7637,56.7733,25071.0
2023-02-22 11:30:00,59.66,59.68,59.65,59.68,43761.0,56.7637,56.7828,56.7542,56.7828,43761.0
2023-02-22 11:35:00,59.68,59.71,59.65,59.67,54033.0,56.7828,56.8113,56.7542,56.7733,54033.0
2023-02-22 11:40:00,59.66,59.72,59.66,59.72,44344.0,56.7637,56.8208,56.7637,56.8208,44344.0
2023-02-22 11:45:00,59.72,59.72,59.67,59.69,34335.0,56.8208,56.8208,56.7733,56.7923,34335.0
2023-02-22 11:50:00,59.68,59.72,59.68,59.68,20761.0,56.7828,56.8208,56.7828,56.7828,20761.0
2023-02-22 11:55:00,59.68,59.72,59.67,59.72,30508.0,56.7828,56.8208,56.7733,56.8208,30508.0
2023-02-22 12:00:00,59.71,59.72,59.68,59.69,28685.0,56.8113,56.8208,56.7828,56.7923,28685.0
2023-02-22 12:05:00,59.7,59.74,59.69,59.72,38984.0,56.8018,56.8399,56.7923,56.8208,38984.0
2023-02-22 12:10:00,59.71,59.72,59.68,59.69,8820.0,56.8113,56.8208,56.7828,56.7923,8820.0
2023-02-22 12:15:00,59.7,59.79,59.7,59.78,106793.0,56.8018,56.8874,56.8018,56.8779,106793.0
2023-02-22 12:20:00,59.78,59.81,59.77,59.81,35411.0,56.8779,56.9065,56.8684,56.9065,35411.0
2023-02-22 12:25:00,59.82,59.84,59.78,59.78,13342.0,56.916,56.935,56.8779,56.8779,13342.0
2023-02-22 12:30:00,59.78,59.82,59.78,59.81,20067.0,56.8779,56.916,56.8779,56.9065,20067.0
2023-02-22 12:35:00,59.8,59.84,59.79,59.81,19688.0,56.897,56.935,56.8874,56.9065,19688.0
2023-02-22 12:40:00,59.82,59.86,59.81,59.85,9572.0,56.916,56.954,56.9065,56.9445,9572.0
2023-02-22 12:45:00,59.85,59.87,59.84,59.85,15058.0,56.9445,56.9636,56.935,56.9445,15058.0
2023-02-22 12:50:00,59.86,59.86,59.83,59.84,17278.0,56.954,56.954,56.9255,56.935,17278.0
2023-02-22 12:55:00,59.84,59.84,59.81,59.83,22095.0,56.935,56.935,56.9065,56.9255,22095.0
2023-02-22 13:00:00,59.83,59.83,59.78,59.82,23182.0,56.9255,56.9255,56.8779,56.916,23182.0
2023-02-22 13:05:00,59.82,59.86,59.81,59.86,7277.0,56.916,56.954,56.9065,56.954,7277.0
2023-02-22 13:10:00,59.85,59.86,59.82,59.83,4600.0,56.9445,56.954,56.916,56.9255,4600.0
2023-02-22 13:15:00,59.83,59.85,59.83,59.85,7000.0,56.9255,56.9445,56.9255,56.9445,7000.0
2023-02-22 13:20:00,59.85,59.88,59.84,59.88,20757.0,56.9445,56.9731,56.935,56.9731,20757.0
2023-02-22 13:25:00,59.88,59.89,59.87,59.87,5889.0,56.9731,56.9826,56.9636,56.9636,5889.0
2023-02-22 13:30:00,59.87,59.87,59.83,59.86,25766.0,56.9636,56.9636,56.9255,56.954,25766.0
2023-02-22 13:35:00,59.86,59.89,59.81,59.89,36791.0,56.954,56.9826,56.9065,56.9826,36791.0
2023-02-22 13:40:00,59.89,59.89,59.85,59.87,15287.0,56.9826,56.9826,56.9445,56.9636,15287.0
2023-02-22 13:45:00,59.88,59.88,59.84,59.85,19699.0,56.9731,56.9731,56.935,56.9445,19699.0
2023-02-22 13:50:00,59.84,59.84,59.8,59.8,9605.0,56.935,56.935,56.897,56.897,9605.0
2023-02-22 13:55:00,59.81,59.86,59.81,59.83,17119.0,56.9065,56.954,56.9065,56.9255,17119.0
2023-02-22 14:00:00,59.83,59.91,59.67,59.85,131287.0,56.9255,57.0016,56.7733,56.9445,131287.0
2023-02-22 14:05:00,59.85,59.95,59.79,59.83,61838.0,56.9445,57.0397,56.8874,56.9255,61838.0
2023-02-22 14:10:00,59.84,59.88,59.66,59.69,89749.0,56.935,56.9731,56.7637,56.7923,89749.0
2023-02-22 14:15:00,59.69,59.7,59.54,59.7,54817.0,56.7923,56.8018,56.6496,56.8018,54817.0
2023-02-22 14:20:00,59.7,59.77,59.59,59.61,39759.0,56.8018,56.8684,56.6971,56.7162,39759.0
2023-02-22 14:25:00,59.61,59.65,59.58,59.62,17290.0,56.7162,56.7542,56.6876,56.7257,17290.0
2023-02-22 14:30:00,59.6,59.6,59.5,59.53,48711.0,56.7067,56.7067,56.6115,56.6401,48711.0
2023-02-22 14:35:00,59.54,59.55,59.48,59.52,53593.0,56.6496,56.6591,56.5925,56.6305,53593.0
2023-02-22 14:40:00,59.52,59.53,59.44,59.48,46414.0,56.6305,56.6401,56.5544,56.5925,46414.0
2023-02-22 14:45:00,59.48,59.58,59.44,59.58,34195.0,56.5925,56.6876,56.5544,56.6876,34195.0
2023-02-22 14:50:00,59.58,59.59,59.49,59.5,56762.0,56.6876,56.6971,56.602,56.6115,56762.0
2023-02-22 14:55:00,59.5,59.5,59.44,59.44,69845.0,56.6115,56.6115,56.5544,56.5544,69845.0
2023-02-22 15:00:00,59.43,59.45,59.36,59.37,69909.0,56.5449,56.5639,56.4783,56.4878,69909.0
2023-02-22 15:05:00,59.38,59.41,59.37,59.4,24873.0,56.4973,56.5259,56.4878,56.5164,24873.0
2023-02-22 15:10:00,59.41,59.45,59.37,59.4,33130.0,56.5259,56.5639,56.4878,56.5164,33130.0
2023-02-22 15:15:00,59.4,59.49,59.38,59.45,32664.0,56.5164,56.602,56.4973,56.5639,32664.0
2023-02-22 15:20:00,59.45,59.48,59.4,59.47,29211.0,56.5639,56.5925,56.5164,56.583,29211.0
2023-02-22 15:25:00,59.48,59.5,59.44,59.45,33208.0,56.5925,56.6115,56.5544,56.5639,33208.0
2023-02-22 15:30:00,59.44,59.46,59.4,59.44,39488.0,56.5544,56.5735,56.5164,56.5544,39488.0
2023-02-22 15:35:00,59.44,59.46,59.39,59.4,31655.0,56.5544,56.5735,56.5069,56.5164,31655.0
2023-02-22 15:40:00,59.4,59.44,59.38,59.44,56162.0,56.5164,56.5544,56.4973,56.5544,56162.0
2023-02-22 15:45:00,59.44,59.48,59.42,59.46,58942.0,56.5544,56.5925,56.5354,56.5735,58942.0
2023-02-22 15:50:00,59.45,59.51,59.4,59.49,44531.0,56.5639,56.621,56.5164,56.602,44531.0
2023-02-22 15:55:00,59.49,59.55,59.46,59.53,154998.0,56.602,56.6591,56.5735,56.6401,154998.0
2023-02-23 09:30:00,60.78,60.85,60.7,60.71,112258.0,57.8294,57.896,57.7533,57.7628,112258.0
2023-02-23 09:35:00,60.71,60.72,60.62,60.67,77784.0,57.7628,57.7723,57.6771,57.7247,77784.0
2023-02-23 09:40:00,60.67,60.71,60.63,60.67,85807.0,57.7247,57.7628,57.6867,57.7247,85807.0
2023-02-23 09:45:00,60.67,60.86,60.65,60.86,160560.0,57.7247,57.9055,57.7057,57.9055,160560.0
2023-02-23 09:50:00,60.86,60.89,60.82,60.87,77645.0,57.9055,57.934,57.8674,57.915,77645.0
2023-02-23 09:55:00,60.87,60.88,60.84,60.86,78203.0,57.915,57.9245,57.8865,57.9055,78203.0
2023-02-23 10:00:00,60.86,60.89,60.74,60.74,102387.0,57.9055,57.934,57.7913,57.7913,102387.0
2023-02-23 10:05:00,60.74,60.75,60.65,60.7,54442.0,57.7913,57.8008,57.7057,57.7533,54442.0
2023-02-23 10:10:00,60.7,60.71,60.65,60.67,65930.0,57.7533,57.7628,57.7057,57.7247,65930.0
2023-02-23 10:15:00,60.68,60.72,60.66,60.68,48229.0,57.7342,57.7723,57.7152,57.7342,48229.0
2023-02-23 10:20:00,60.68,60.73,60.68,60.72,37236.0,57.7342,57.7818,57.7342,57.7723,37236.0
2023-02-23 10:25:00,60.73,60.73,60.69,60.7,33481.0,57.7818,57.7818,57.7437,57.7533,33481.0
2023-02-23 10:30:00,60.7,60.7,60.61,60.69,90944.0,57.7533,57.7533,57.6676,57.7437,90944.0
2023-02-23 10:35:00,60.69,60.7,60.64,60.64,46246.0,57.7437,57.7533,57.6962,57.6962,46246.0
2023-02-23 10:40:00,60.64,60.64,60.59,60.62,53202.0,57.6962,57.6962,57.6486,57.6771,53202.0
2023-02-23 10:45:00,60.62,60.62,60.44,60.44,58922.0,57.6771,57.6771,57.5059,57.5059,58922.0
2023-02-23 10:50:00,60.45,60.46,60.41,60.46,73144.0,57.5154,57.5249,57.4773,57.5249,73144.0
2023-02-23 10:55:00,60.46,60.46,60.39,60.43,59492.0,57.5249,57.5249,57.4583,57.4964,59492.0
2023-02-23 11:00:00,60.42,60.49,60.41,60.44,61512.0,57.4869,57.5535,57.4773,57.5059,61512.0
2023-02-23 11:05:00,60.45,60.45,60.31,60.34,52725.0,57.5154,57.5154,57.3822,57.4107,52725.0
2023-02-23 11:10:00,60.34,60.38,60.31,60.32,28558.0,57.4107,57.4488,57.3822,57.3917,28558.0
2023-02-23 11:15:00,60.32,60.33,60.28,60.32,47055.0,57.3917,57.4012,57.3537,57.3917,47055.0
2023-02-23 11:20:00,60.32,60.32,60.22,60.23,51977.0,57.3917,57.3917,57.2966,57.3061,51977.0
2023-02-23 11:25:00,60.24,60.29,60.23,60.25,33705.0,57.3156,57.3632,57.3061,57.3251,33705.0
2023-02-23 11:30:00,60.24,60.31,60.23,60.28,60055.0,57.3156,57.3822,57.3061,57.3537,60055.0
2023-02-23 11:35:00,60.28,60.29,60.2,60.2,56283.0,57.3537,57.3632,57.2775,57.2775,56283.0
2023-02-23 11:40:00,60.21,60.22,60.11,60.15,46266.0,57.287,57.2966,57.1919,57.23,46266.0
2023-02-23 11:45:00,60.15,60.16,60.11,60.12,33549.0,57.23,57.2395,57.1919,57.2014,33549.0
2023-02-23 11:50:00,60.12,60.13,60.06,60.07,37889.0,57.2014,57.2109,57.1443,57.1538,37889.0
2023-02-23 11:55:00,60.07,60.08,60.04,60.07,45797.0,57.1538,57.1634,57.1253,57.1538,45797.0
2023-02-23 12:00:00,60.07,60.12,60.06,60.12,30970.0,57.1538,57.2014,57.1443,57.2014,30970.0
2023-02-23 12:05:00,60.13,60.15,60.11,60.14,79389.0,57.2109,57.23,57.1919,57.2204,79389.0
2023-02-23 12:10:00,60.14,60.14,60.1,60.12,16881.0,57.2204,57.2204,57.1824,57.2014,16881.0
2023-02-23 12:15:00,60.13,60.18,60.11,60.12,21057.0,57.2109,57.2585,57.1919,57.2014,21057.0
2023-02-23 12:20:00,60.11,60.18,60.07,60.18,22762.0,57.1919,57.2585,57.1538,57.2585,22762.0
2023-02-23 12:25:00,60.18,60.21,60.18,60.19,17108.0,57.2585,57.287,57.2585,57.268,17108.0
2023-02-23 12:30:00,60.19,60.22,60.16,60.22,18571.0,57.268,57.2966,57.2395,57.2966,18571.0
2023-02-23 12:35:00,60.22,60.23,60.18,60.18,14068.0,57.2966,57.3061,57.2585,57.2585,14068.0
2023-02-23 12:40:00,60.19,60.21,60.13,60.19,17490.0,57.268,57.287,57.2109,57.268,17490.0
2023-02-23 12:45:00,60.18,60.2,60.15,60.17,34494.0,57.2585,57.2775,57.23,57.249,34494.0
2023-02-23 12:50:00,60.18,60.23,60.17,60.22,18614.0,57.2585,57.3061,57.249,57.2966,18614.0
2023-02-23 12:55:00,60.21,60.25,60.2,60.25,17539.0,57.287,57.3251,57.2775,57.3251,17539.0
2023-02-23 13:00:00,60.25,60.32,60.23,60.25,52807.0,57.3251,57.3917,57.3061,57.3251,52807.0
2023-02-23 13:05:00,60.25,60.26,60.22,60.23,33063.0,57.3251,57.3346,57.2966,57.3061,33063.0
2023-02-23 13:10:00,60.23,60.25,60.22,60.23,10603.0,57.3061,57.3251,57.2966,57.3061,10603.0
2023-02-23 13:15:00,60.23,60.26,60.21,60.26,14390.0,57.3061,57.3346,57.287,57.3346,14390.0
2023-02-23 13:20:00,60.27,60.28,60.24,60.25,21657.0,57.3441,57.3537,57.3156,57.3251,21657.0
2023-02-23 13:25:00,60.25,60.27,60.22,60.27,19152.0,57.3251,57.3441,57.2966,57.3441,19152.0
2023-02-23 13:30:00,60.27,60.28,60.22,60.27,18932.0,57.3441,57.3537,57.2966,57.3441,18932.0
2023-02-23 13:35:00,60.27,60.27,60.22,60.27,8144.0,57.3441,57.3441,57.2966,57.3441,8144.0
2023-02-23 13:40:00,60.27,60.35,60.26,60.3,31332.0,57.3441,57.4203,57.3346,57.3727,31332.0
2023-02-23 13:45:00,60.3,60.39,60.27,60.39,35857.0,57.3727,57.4583,57.3441,57.4583,35857.0
2023-02-23 13:50:00,60.39,60.39,60.35,60.36,18084.0,57.4583,57.4583,57.4203,57.4298,18084.0
2023-02-23 13:55:00,60.36,60.37,60.34,60.34,6285.0,57.4298,57.4393,57.4107,57.4107,6285.0
2023-02-23 14:00:00,60.35,60.37,60.32,60.33,16235.0,57.4203,57.4393,57.3917,57.4012,16235.0
2023-02-23 14:05:00,60.33,60.39,60.33,60.37,10270.0,57.4012,57.4583,57.4012,57.4393,10270.0
2023-02-23 14:10:00,60.38,60.44,60.35,60.43,19725.0,57.4488,57.5059,57.4203,57.4964,19725.0
2023-02-23 14:15:00,60.44,60.52,60.44,60.51,41680.0,57.5059,57.582,57.5059,57.5725,41680.0
2023-02-23 14:20:00,60.51,60.55,60.49,60.52,63950.0,57.5725,57.6105,57.5535,57.582,63950.0
2023-02-23 14:25:00,60.52,60.55,60.51,60.54,45381.0,57.582,57.6105,57.5725,57.601,45381.0
2023-02-23 14:30:00,60.54,60.62,60.53,60.6,26829.0,57.601,57.6771,57.5915,57.6581,26829.0
2023-02-23 14:35:00,60.6,60.64,60.58,60.59,103121.0,57.6581,57.6962,57.6391,57.6486,103121.0
2023-02-23 14:40:00,60.59,60.6,60.54,60.58,17323.0,57.6486,57.6581,57.601,57.6391,17323.0
2023-02-23 14:45:00,60.58,60.61,60.56,60.58,11870.0,57.6391,57.6676,57.6201,57.6391,11870.0
2023-02-23 14:50:00,60.58,60.59,60.56,60.57,30878.0,57.6391,57.6486,57.6201,57.6296,30878.0
2023-02-23 14:55:00,60.57,60.58,60.53,60.55,36886.0,57.6296,57.6391,57.5915,57.6105,36886.0
2023-02-23 15:00:00,60.55,60.59,60.54,60.59,12265.0,57.6105,57.6486,57.601,57.6486,12265.0
2023-02-23 15:05:00,60.59,60.6,60.55,60.55,16069.0,57.6486,57.6581,57.6105,57.6105,16069.0
2023-02-23 15:10:00,60.55,60.58,60.54,60.57,14388.0,57.6105,57.6391,57.601,57.6296,14388.0
2023-02-23 15:15:00,60.55,60.58,60.54,60.54,77952.0,57.6105,57.6391,57.601,57.601,77952.0
2023-02-23 15:20:00,60.55,60.58,60.53,60.58,27505.0,57.6105,57.6391,57.5915,57.6391,27505.0
2023-02-23 15:25:00,60.58,60.62,60.56,60.62,33834.0,57.6391,57.6771,57.6201,57.6771,33834.0
2023-02-23 15:30:00,60.62,60.65,60.61,60.63,45637.0,57.6771,57.7057,57.6676,57.6867,45637.0
2023-02-23 15:35:00,60.63,60.64,60.6,60.62,30512.0,57.6867,57.6962,57.6581,57.6771,30512.0
2023-02-23 15:40:00,60.62,60.65,60.61,60.63,45502.0,57.6771,57.7057,57.6676,57.6867,45502.0
2023-02-23 15:45:00,60.64,60.64,60.54,60.54,134031.0,57.6962,57.6962,57.601,57.601,134031.0
2023-02-23 15:50:00,60.54,60.56,60.45,60.46,182360.0,57.601,57.6201,57.5154,57.5249,182360.0
2023-02-23 15:55:00,60.46,60.53,60.43,60.52,359181.0,57.5249,57.5915,57.4964,57.582,359181.0
2023-02-24 09:30:00,58.81,58.92,58.78,58.9,148701.0,55.955,56.0597,55.9265,56.0406,148701.0
2023-02-24 09:35:00,58.9,58.94,58.78,58.92,188711.0,56.0406,56.0787,55.9265,56.0597,188711.0
2023-02-24 09:40:00,58.93,58.94,58.65,58.66,177378.0,56.0692,56.0787,55.8028,55.8123,177378.0
2023-02-24 09:45:00,58.66,58.66,58.56,58.6,117742.0,55.8123,55.8123,55.7172,55.7552,117742.0
2023-02-24 09:50:00,58.59,58.65,58.57,58.61,97105.0,55.7457,55.8028,55.7267,55.7647,97105.0
2023-02-24 09:55:00,58.62,58.65,58.57,58.6,68092.0,55.7742,55.8028,55.7267,55.7552,68092.0
2023-02-24 10:00:00,58.59,58.76,58.55,58.73,185849.0,55.7457,55.9074,55.7076,55.8789,185849.0
2023-02-24 10:05:00,58.73,58.75,58.65,58.65,91483.0,55.8789,55.8979,55.8028,55.8028,91483.0
2023-02-24 10:10:00,58.65,58.68,58.58,58.59,48196.0,55.8028,55.8313,55.7362,55.7457,48196.0
2023-02-24 10:15:00,58.59,58.63,58.51,58.57,100451.0,55.7457,55.7838,55.6696,55.7267,100451.0
2023-02-24 10:20:00,58.57,58.6,58.52,58.53,41336.0,55.7267,55.7552,55.6791,55.6886,41336.0
2023-02-24 10:25:00,58.52,58.61,58.52,58.59,38580.0,55.6791,55.7647,55.6791,55.7457,38580.0
2023-02-24 10:30:00,58.6,58.6,58.53,58.58,31627.0,55.7552,55.7552,55.6886,55.7362,31627.0
2023-02-24 10:35:00,58.58,58.59,58.53,58.53,35184.0,55.7362,55.7457,55.6886,55.6886,35184.0
2023-02-24 10:40:00,58.53,58.57,58.51,58.57,36620.0,55.6886,55.7267,55.6696,55.7267,36620.0
2023-02-24 10:45:00,58.57,58.62,58.54,58.54,78864.0,55.7267,55.7742,55.6981,55.6981,78864.0
2023-02-24 10:50:00,58.54,58.55,58.46,58.48,52832.0,55.6981,55.7076,55.622,55.641,52832.0
2023-02-24 10:55:00,58.47,58.5,58.44,58.5,75368.0,55.6315,55.6601,55.603,55.6601,75368.0
2023-02-24 11:00:00,58.5,58.54,58.48,58.5,78847.0,55.6601,55.6981,55.641,55.6601,78847.0
2023-02-24 11:05:00,58.5,58.55,58.5,58.55,46575.0,55.6601,55.7076,55.6601,55.7076,46575.0
2023-02-24 11:10:00,58.54,58.56,58.51,58.54,45035.0,55.6981,55.7172,55.6696,55.6981,45035.0
2023-02-24 11:15:00,58.54,58.6,58.51,58.55,40716.0,55.6981,55.7552,55.6696,55.7076,40716.0
2023-02-24 11:20:00,58.55,58.59,58.52,58.56,33885.0,55.7076,55.7457,55.6791,55.7172,33885.0
2023-02-24 11:25:00,58.56,58.62,58.55,58.58,58550.0,55.7172,55.7742,55.7076,55.7362,58550.0
2023-02-24 11:30:00,58.57,58.61,58.53,58.56,67116.0,55.7267,55.7647,55.6886,55.7172,67116.0
2023-02-24 11:35:00,58.56,58.56,58.49,58.5,70488.0,55.7172,55.7172,55.6505,55.6601,70488.0
2023-02-24 11:40:00,58.5,58.57,58.49,58.53,62739.0,55.6601,55.7267,55.6505,55.6886,62739.0
2023-02-24 11:45:00,58.53,58.6,58.52,58.6,34643.0,55.6886,55.7552,55.6791,55.7552,34643.0
2023-02-24 11:50:00,58.61,58.67,58.58,58.58,39706.0,55.7647,55.8218,55.7362,55.7362,39706.0
2023-02-24 11:55:00,58.58,58.62,58.54,58.56,39395.0,55.7362,55.7742,55.6981,55.7172,39395.0
2023-02-24 12:00:00,58.57,58.59,58.55,58.55,50025.0,55.7267,55.7457,55.7076,55.7076,50025.0
2023-02-24 12:05:00,58.55,58.56,58.51,58.55,40094.0,55.7076,55.7172,55.6696,55.7076,40094.0
2023-02-24 12:10:00,58.55,58.55,58.51,58.52,16718.0,55.7076,55.7076,55.6696,55.6791,16718.0
2023-02-24 12:15:00,58.53,58.54,58.47,58.49,29250.0,55.6886,55.6981,55.6315,55.6505,29250.0
2023-02-24 12:20:00,58.48,58.53,58.46,58.52,31599.0,55.641,55.6886,55.622,55.6791,31599.0
2023-02-24 12:25:00,58.51,58.53,58.46,58.5,40577.0,55.6696,55.6886,55.622,55.6601,40577.0
2023-02-24 12:30:00,58.5,58.56,58.49,58.51,29003.0,55.6601,55.7172,55.6505,55.6696,29003.0
2023-02-24 12:35:00,58.51,58.53,58.49,58.51,32526.0,55.6696,55.6886,55.6505,55.6696,32526.0
2023-02-24 12:40:00,58.51,58.51,58.47,58.48,32835.0,55.6696,55.6696,55.6315,55.641,32835.0
2023-02-24 12:45:00,58.48,58.49,58.42,58.43,36560.0,55.641,55.6505,55.5839,55.5935,36560.0
2023-02-24 12:50:00,58.42,58.44,58.4,58.41,50876.0,55.5839,55.603,55.5649,55.5744,50876.0
2023-02-24 12:55:00,58.39,58.4,58.38,58.38,31307.0,55.5554,55.5649,55.5459,55.5459,31307.0
2023-02-24 13:00:00,58.37,58.41,58.36,58.4,60741.0,55.5364,55.5744,55.5269,55.5649,60741.0
2023-02-24 13:05:00,58.39,58.4,58.36,58.37,43786.0,55.5554,55.5649,55.5269,55.5364,43786.0
2023-02-24 13:10:00,58.37,58.39,58.36,58.38,30022.0,55.5364,55.5554,55.5269,55.5459,30022.0
2023-02-24 13:15:00,58.39,58.43,58.38,58.43,98729.0,55.5554,55.5935,55.5459,55.5935,98729.0
2023-02-24 13:20:00,58.43,58.49,58.41,58.48,50168.0,55.5935,55.6505,55.5744,55.641,50168.0
2023-02-24 13:25:00,58.48,58.52,58.47,58.5,31604.0,55.641,55.6791,55.6315,55.6601,31604.0
2023-02-24 13:30:00,58.49,58.5,58.44,58.48,50733.0,55.6505,55.6601,55.603,55.641,50733.0
2023-02-24 13:35:00,58.48,58.51,58.47,58.51,44173.0,55.641,55.6696,55.6315,55.6696,44173.0
2023-02-24 13:40:00,58.51,58.54,58.49,58.51,63190.0,55.6696,55.6981,55.6505,55.6696,63190.0
2023-02-24 13:45:00,58.5,58.54,58.49,58.51,38257.0,55.6601,55.6981,55.6505,55.6696,38257.0
2023-02-24 13:50:00,58.5,58.52,58.49,58.5,27126.0,55.6601,55.6791,55.6505,55.6601,27126.0
2023-02-24 13:55:00,58.51,58.51,58.48,58.48,30926.0,55.6696,55.6696,55.641,55.641,30926.0
2023-02-24 14:00:00,58.48,58.53,58.47,58.53,18790.0,55.641,55.6886,55.6315,55.6886,18790.0
2023-02-24 14:05:00,58.52,58.54,58.51,58.54,27955.0,55.6791,55.6981,55.6696,55.6981,27955.0
2023-02-24 14:10:00,58.54,58.55,58.48,58.51,22619.0,55.6981,55.7076,55.641,55.6696,22619.0
2023-02-24 14:15:00,58.51,58.53,58.5,58.53,15746.0,55.6696,55.6886,55.6601,55.6886,15746.0
2023-02-24 14:20:00,58.53,58.55,58.49,58.52,32188.0,55.6886,55.7076,55.6505,55.6791,32188.0
2023-02-24 14:25:00,58.53,58.55,58.52,58.53,20679.0,55.6886,55.7076,55.6791,55.6886,20679.0
2023-02-24 14:30:00,58.52,58.53,58.49,58.51,26947.0,55.6791,55.6886,55.6505,55.6696,26947.0
2023-02-24 14:35:00,58.5,58.52,58.49,58.5,22606.0,55.6601,55.6791,55.6505,55.6601,22606.0
2023-02-24 14:40:00,58.5,58.5,58.46,58.48,22421.0,55.6601,55.6601,55.622,55.641,22421.0
2023-02-24 14:45:00,58.48,58.59,58.47,58.59,31168.0,55.641,55.7457,55.6315,55.7457,31168.0
2023-02-24 14:50:00,58.59,58.64,58.58,58.62,28653.0,55.7457,55.7933,55.7362,55.7742,28653.0
2023-02-24 14:55:00,58.62,58.68,58.6,58.64,50123.0,55.7742,55.8313,55.7552,55.7933,50123.0
2023-02-24 15:00:00,58.64,58.71,58.63,58.65,21251.0,55.7933,55.8599,55.7838,55.8028,21251.0
2023-02-24 15:05:00,58.65,58.72,58.65,58.7,31709.0,55.8028,55.8694,55.8028,55.8504,31709.0
2023-02-24 15:10:00,58.71,58.71,58.67,58.68,27172.0,55.8599,55.8599,55.8218,55.8313,27172.0
2023-02-24 15:15:00,58.68,58.71,58.66,58.71,36717.0,55.8313,55.8599,55.8123,55.8599,36717.0
2023-02-24 15:20:00,58.71,58.73,58.69,58.71,39327.0,55.8599,55.8789,55.8408,55.8599,39327.0
2023-02-24 15:25:00,58.71,58.73,58.66,58.66,48016.0,55.8599,55.8789,55.8123,55.8123,48016.0
2023-02-24 15:30:00,58.67,58.68,58.6,58.61,45982.0,55.8218,55.8313,55.7552,55.7647,45982.0
2023-02-24 15:35:00,58.61,58.61,58.55,58.55,50581.0,55.7647,55.7647,55.7076,55.7076,50581.0
2023-02-24 15:40:00,58.55,58.57,58.53,58.55,78091.0,55.7076,55.7267,55.6886,55.7076,78091.0
2023-02-24 15:45:00,58.55,58.56,58.53,58.54,131441.0,55.7076,55.7172,55.6886,55.6981,131441.0
2023-02-24 15:50:00,58.55,58.57,58.48,58.55,184122.0,55.7076,55.7267,55.641,55.7076,184122.0
2023-02-24 15:55:00,58.54,58.65,58.53,58.65,335796.0,55.6981,55.8028,55.6886,55.8028,335796.0
2023-02-27 09:30:00,58.79,58.86,58.72,58.73,115633.0,55.936,56.0026,55.8694,55.8789,115633.0
2023-02-27 09:35:00,58.73,58.79,58.72,58.76,111330.0,55.8789,55.936,55.8694,55.9074,111330.0
2023-02-27 09:40:00,58.75,58.83,58.74,58.75,42541.0,55.8979,55.974,55.8884,55.8979,42541.0
2023-02-27 09:45:00,58.74,58.77,58.7,58.72,50730.0,55.8884,55.917,55.8504,55.8694,50730.0
2023-02-27 09:50:00,58.73,58.79,58.73,58.77,31650.0,55.8789,55.936,55.8789,55.917,31650.0
2023-02-27 09:55:00,58.78,58.85,58.76,58.84,57364.0,55.9265,55.9931,55.9074,55.9836,57364.0
2023-02-27 10:00:00,58.85,58.91,58.81,58.88,36079.0,55.9931,56.0502,55.955,56.0216,36079.0
2023-02-27 10:05:00,58.88,58.97,58.86,58.94,71526.0,56.0216,56.1072,56.0026,56.0787,71526.0
2023-02-27 10:10:00,58.94,58.97,58.93,58.95,70056.0,56.0787,56.1072,56.0692,56.0882,70056.0
2023-02-27 10:15:00,58.96,59.01,58.94,59.01,24608.0,56.0977,56.1453,56.0787,56.1453,24608.0
2023-02-27 10:20:00,59.01,59.01,58.94,58.97,72617.0,56.1453,56.1453,56.0787,56.1072,72617.0
2023-02-27 10:25:00,58.98,59.01,58.97,58.98,62364.0,56.1168,56.1453,56.1072,56.1168,62364.0
2023-02-27 10:30:00,58.98,58.98,58.92,58.96,50034.0,56.1168,56.1168,56.0597,56.0977,50034.0
2023-02-27 10:35:00,58.95,58.95,58.76,58.82,74936.0,56.0882,56.0882,55.9074,55.9645,74936.0
2023-02-27 10:40:00,58.81,58.84,58.75,58.8,52170.0,55.955,55.9836,55.8979,55.9455,52170.0
2023-02-27 10:45:00,58.8,58.83,58.73,58.82,56268.0,55.9455,55.974,55.8789,55.9645,56268.0
2023-02-27 10:50:00,58.82,58.84,58.77,58.82,23424.0,55.9645,55.9836,55.917,55.9645,23424.0
2023-02-27 10:55:00,58.81,58.82,58.76,58.81,33692.0,55.955,55.9645,55.9074,55.955,33692.0
2023-02-27 11:00:00,58.82,58.85,58.8,58.8,18959.0,55.9645,55.9931,55.9455,55.9455,18959.0
2023-02-27 11:05:00,58.8,58.82,58.8,58.82,14682.0,55.9455,55.9645,55.9455,55.9645,14682.0
2023-02-27 11:10:00,58.82,58.82,58.75,58.76,36734.0,55.9645,55.9645,55.8979,55.9074,36734.0
2023-02-27 11:15:00,58.76,58.79,58.73,58.74,44678.0,55.9074,55.936,55.8789,55.8884,44678.0
2023-02-27 11:20:00,58.75,58.77,58.74,58.75,42937.0,55.8979,55.917,55.8884,55.8979,42937.0
2023-02-27 11:25:00,58.75,58.75,58.72,58.73,20103.0,55.8979,55.8979,55.8694,55.8789,20103.0
2023-02-27 11:30:00,58.73,58.75,58.65,58.69,108969.0,55.8789,55.8979,55.8028,55.8408,108969.0
2023-02-27 11:35:00,58.69,58.72,58.68,58.71,26266.0,55.8408,55.8694,55.8313,55.8599,26266.0
2023-02-27 11:40:00,58.72,58.73,58.7,58.72,35938.0,55.8694,55.8789,55.8504,55.8694,35938.0
2023-02-27 11:45:00,58.71,58.73,58.7,58.72,21345.0,55.8599,55.8789,55.8504,55.8694,21345.0
2023-02-27 11:50:00,58.71,58.74,58.7,58.73,17775.0,55.8599,55.8884,55.8504,55.8789,17775.0
2023-02-27 11:55:00,58.73,58.76,58.7,58.76,6300.0,55.8789,55.9074,55.8504,55.9074,6300.0
2023-02-27 12:00:00,58.75,58.77,58.72,58.73,23656.0,55.8979,55.917,55.8694,55.8789,23656.0
2023-02-27 12:05:00,58.73,58.75,58.7,58.72,24280.0,55.8789,55.8979,55.8504,55.8694,24280.0
2023-02-27 12:10:00,58.72,58.76,58.71,58.76,11464.0,55.8694,55.9074,55.8599,55.9074,11464.0
2023-02-27 12:15:00,58.76,58.79,58.76,58.79,7000.0,55.9074,55.936,55.9074,55.936,7000.0
2023-02-27 12:20:00,58.78,58.79,58.73,58.73,29722.0,55.9265,55.936,55.8789,55.8789,29722.0
2023-02-27 12:25:00,58.73,58.77,58.73,58.77,78767.0,55.8789,55.917,55.8789,55.917,78767.0
2023-02-27 12:30:00,58.77,58.83,58.76,58.8,44434.0,55.917,55.974,55.9074,55.9455,44434.0
2023-02-27 12:35:00,58.81,58.83,58.8,58.8,19410.0,55.955,55.974,55.9455,55.9455,19410.0
2023-02-27 12:40:00,58.8,58.82,58.78,58.82,28272.0,55.9455,55.9645,55.9265,55.9645,28272.0
2023-02-27 12:45:00,58.82,58.87,58.81,58.85,17822.0,55.9645,56.0121,55.955,55.9931,17822.0
2023-02-27 12:50:00,58.86,58.87,58.83,58.86,15427.0,56.0026,56.0121,55.974,56.0026,15427.0
2023-02-27 12:55:00,58.86,58.9,58.85,58.89,354350.0,56.0026,56.0406,55.9931,56.0311,354350.0
2023-02-27 13:00:00,58.89,58.91,58.88,58.91,11006.0,56.0311,56.0502,56.0216,56.0502,11006.0
2023-02-27 13:05:00,58.91,58.91,58.88,58.89,47955.0,56.0502,56.0502,56.0216,56.0311,47955.0
2023-02-27 13:10:00,58.89,58.9,58.88,58.9,10056.0,56.0311,56.0406,56.0216,56.0406,10056.0
2023-02-27 13:15:00,58.91,58.92,58.88,58.89,14033.0,56.0502,56.0597,56.0216,56.0311,14033.0
2023-02-27 13:20:00,58.89,58.9,58.86,58.87,43322.0,56.0311,56.0406,56.0026,56.0121,43322.0
2023-02-27 13:25:00,58.87,58.89,58.86,58.89,6848.0,56.0121,56.0311,56.0026,56.0311,6848.0
2023-02-27 13:30:00,58.89,58.91,58.86,58.89,136898.0,56.0311,56.0502,56.0026,56.0311,136898.0
2023-02-27 13:35:00,58.89,58.89,58.85,58.87,96142.0,56.0311,56.0311,55.9931,56.0121,96142.0
2023-02-27 13:40:00,58.87,58.88,58.83,58.86,55562.0,56.0121,56.0216,55.974,56.0026,55562.0
2023-02-27 13:45:00,58.85,58.85,58.82,58.83,48156.0,55.9931,55.9931,55.9645,55.974,48156.0
2023-02-27 13:50:00,58.83,58.85,58.82,58.85,24759.0,55.974,55.9931,55.9645,55.9931,24759.0
2023-02-27 13:55:00,58.85,58.89,58.84,58.87,63359.0,55.9931,56.0311,55.9836,56.0121,63359.0
2023-02-27 14:00:00,58.88,58.92,58.87,58.9,70491.0,56.0216,56.0597,56.0121,56.0406,70491.0
2023-02-27 14:05:00,58.9,58.93,58.89,58.93,148160.0,56.0406,56.0692,56.0311,56.0692,148160.0
2023-02-27 14:10:00,58.93,58.96,58.9,58.91,30090.0,56.0692,56.0977,56.0406,56.0502,30090.0
2023-02-27 14:15:00,58.9,58.9,58.86,58.88,57951.0,56.0406,56.0406,56.0026,56.0216,57951.0
2023-02-27 14:20:00,58.87,58.9,58.83,58.84,33498.0,56.0121,56.0406,55.974,55.9836,33498.0
2023-02-27 14:25:00,58.83,58.86,58.82,58.85,45928.0,55.974,56.0026,55.9645,55.9931,45928.0
2023-02-27 14:30:00,58.85,58.86,58.83,58.85,40619.0,55.9931,56.0026,55.974,55.9931,40619.0
2023-02-27 14:35:00,58.84,58.86,58.81,58.82,31883.0,55.9836,56.0026,55.955,55.9645,31883.0
2023-02-27 14:40:00,58.82,58.83,58.75,58.77,36706.0,55.9645,55.974,55.8979,55.917,36706.0
2023-02-27 14:45:00,58.76,58.78,58.73,58.77,20787.0,55.9074,55.9265,55.8789,55.917,20787.0
2023-02-27 14:50:00,58.77,58.78,58.76,58.77,16380.0,55.917,55.9265,55.9074,55.917,16380.0
2023-02-27 14:55:00,58.77,58.79,58.75,58.77,19725.0,55.917,55.936,55.8979,55.917,19725.0
2023-02-27 15:00:00,58.76,58.78,58.73,58.75,23941.0,55.9074,55.9265,55.8789,55.8979,23941.0
2023-02-27 15:05:00,58.74,58.77,58.7,58.71,23685.0,55.8884,55.917,55.8504,55.8599,23685.0
2023-02-27 15:10:00,58.71,58.77,58.69,58.77,24760.0,55.8599,55.917,55.8408,55.917,24760.0
2023-02-27 15:15:00,58.77,58.78,58.72,58.73,53518.0,55.917,55.9265,55.8694,55.8789,53518.0
2023-02-27 15:20:00,58.73,58.77,58.72,58.75,173704.0,55.8789,55.917,55.8694,55.8979,173704.0
2023-02-27 15:25:00,58.75,58.77,58.71,58.76,63091.0,55.8979,55.917,55.8599,55.9074,63091.0
2023-02-27 15:30:00,58.77,58.77,58.72,58.75,60886.0,55.917,55.917,55.8694,55.8979,60886.0
2023-02-27 15:35:00,58.75,58.75,58.64,58.65,76883.0,55.8979,55.8979,55.7933,55.8028,76883.0
2023-02-27 15:40:00,58.65,58.68,58.63,58.65,52714.0,55.8028,55.8313,55.7838,55.8028,52714.0
2023-02-27 15:45:00,58.65,58.71,58.64,58.68,78134.0,55.8028,55.8599,55.7933,55.8313,78134.0
2023-02-27 15:50:00,58.68,58.72,58.66,58.71,94342.0,55.8313,55.8694,55.8123,55.8599,94342.0
2023-02-27 15:55:00,58.71,58.81,58.7,58.76,101092.0,55.8599,55.955,55.8504,55.9074,101092.0
2023-02-28 09:30:00,58.69,58.69,58.45,58.5,294824.0,55.8408,55.8408,55.6125,55.6601,294824.0
2023-02-28 09:35:00,58.5,58.62,58.49,58.62,68256.0,55.6601,55.7742,55.6505,55.7742,68256.0
2023-02-28 09:40:00,58.62,58.7,58.61,58.66,81905.0,55.7742,55.8504,55.7647,55.8123,81905.0
2023-02-28 09:45:00,58.66,58.81,58.65,58.69,74346.0,55.8123,55.955,55.8028,55.8408,74346.0
2023-02-28 09:50:00,58.68,58.8,58.65,58.76,79750.0,55.8313,55.9455,55.8028,55.9074,79750.0
2023-02-28 09:55:00,58.76,58.77,58.71,58.73,25128.0,55.9074,55.917,55.8599,55.8789,25128.0
2023-02-28 10:00:00,58.74,58.89,58.74,58.88,68801.0,55.8884,56.0311,55.8884,56.0216,68801.0
2023-02-28 10:05:00,58.88,58.93,58.83,58.83,41202.0,56.0216,56.0692,55.974,55.974,41202.0
2023-02-28 10:10:00,58.84,58.84,58.75,58.82,76620.0,55.9836,55.9836,55.8979,55.9645,76620.0
2023-02-28 10:15:00,58.82,58.82,58.74,58.8,39776.0,55.9645,55.9645,55.8884,55.9455,39776.0
2023-02-28 10:20:00,58.8,58.87,58.77,58.84,29796.0,55.9455,56.0121,55.917,55.9836,29796.0
2023-02-28 10:25:00,58.84,58.88,58.75,58.77,29644.0,55.9836,56.0216,55.8979,55.917,29644.0
2023-02-28 10:30:00,58.78,58.81,58.75,58.8,32669.0,55.9265,55.955,55.8979,55.9455,32669.0
2023-02-28 10:35:00,58.8,58.82,58.74,58.76,32349.0,55.9455,55.9645,55.8884,55.9074,32349.0
2023-02-28 10:40:00,58.76,58.81,58.75,58.78,42347.0,55.9074,55.955,55.8979,55.9265,42347.0
2023-02-28 10:45:00,58.79,58.81,58.72,58.72,28148.0,55.936,55.955,55.8694,55.8694,28148.0
2023-02-28 10:50:00,58.71,58.73,58.68,58.73,25968.0,55.8599,55.8789,55.8313,55.8789,25968.0
2023-02-28 10:55:00,58.73,58.75,58.69,58.74,17933.0,55.8789,55.8979,55.8408,55.8884,17933.0
2023-02-28 11:00:00,58.74,58.81,58.74,58.8,25607.0,55.8884,55.955,55.8884,55.9455,25607.0
2023-02-28 11:05:00,58.8,58.83,58.8,58.81,27633.0,55.9455,55.974,55.9455,55.955,27633.0
2023-02-28 11:10:00,58.81,58.83,58.78,58.81,57453.0,55.955,55.974,55.9265,55.955,57453.0
2023-02-28 11:15:00,58.81,58.85,58.8,58.81,18573.0,55.955,55.9931,55.9455,55.955,18573.0
2023-02-28 11:20:00,58.8,58.83,58.78,58.8,25358.0,55.9455,55.974,55.9265,55.9455,25358.0
2023-02-28 11:25:00,58.8,58.82,58.76,58.77,35862.0,55.9455,55.9645,55.9074,55.917,35862.0
2023-02-28 11:30:00,58.76,58.8,58.74,58.75,40165.0,55.9074,55.9455,55.8884,55.8979,40165.0
2023-02-28 11:35:00,58.75,58.76,58.71,58.72,29387.0,55.8979,55.9074,55.8599,55.8694,29387.0
2023-02-28 11:40:00,58.71,58.74,58.7,58.71,15707.0,55.8599,55.8884,55.8504,55.8599,15707.0
2023-02-28 11:45:00,58.7,58.73,58.69,58.72,37232.0,55.8504,55.8789,55.8408,55.8694,37232.0
2023-02-28 11:50:00,58.72,58.74,58.7,58.72,9886.0,55.8694,55.8884,55.8504,55.8694,9886.0
2023-02-28 11:55:00,58.72,58.74,58.7,58.72,12934.0,55.8694,55.8884,55.8504,55.8694,12934.0
2023-02-28 12:00:00,58.72,58.75,58.71,58.73,14350.0,55.8694,55.8979,55.8599,55.8789,14350.0
2023-02-28 12:05:00,58.73,58.75,58.73,58.74,13687.0,55.8789,55.8979,55.8789,55.8884,13687.0
2023-02-28 12:10:00,58.75,58.77,58.73,58.76,6197.0,55.8979,55.917,55.8789,55.9074,6197.0
2023-02-28 12:15:00,58.76,58.77,58.72,58.75,15778.0,55.9074,55.917,55.8694,55.8979,15778.0
2023-02-28 12:20:00,58.75,58.78,58.74,58.74,10594.0,55.8979,55.9265,55.8884,55.8884,10594.0
2023-02-28 12:25:00,58.75,58.79,58.75,58.79,16325.0,55.8979,55.936,55.8979,55.936,16325.0
2023-02-28 12:30:00,58.8,58.8,58.77,58.78,8410.0,55.9455,55.9455,55.917,55.9265,8410.0
2023-02-28 12:35:00,58.78,58.8,58.75,58.76,17049.0,55.9265,55.9455,55.8979,55.9074,17049.0
2023-02-28 12:40:00,58.75,58.78,58.73,58.78,12202.0,55.8979,55.9265,55.8789,55.9265,12202.0
2023-02-28 12:45:00,58.78,58.8,58.77,58.79,11926.0,55.9265,55.9455,55.917,55.936,11926.0
2023-02-28 12:50:00,58.8,58.86,58.79,58.86,25982.0,55.9455,56.0026,55.936,56.0026,25982.0
2023-02-28 12:55:00,58.86,58.89,58.85,58.88,20927.0,56.0026,56.0311,55.9931,56.0216,20927.0
2023-02-28 13:00:00,58.87,58.9,58.87,58.88,15753.0,56.0121,56.0406,56.0121,56.0216,15753.0
2023-02-28 13:05:00,58.89,58.9,58.86,58.89,25678.0,56.0311,56.0406,56.0026,56.0311,25678.0
2023-02-28 13:10:00,58.89,58.9,58.86,58.86,12457.0,56.0311,56.0406,56.0026,56.0026,12457.0
2023-02-28 13:15:00,58.85,58.86,58.81,58.81,12206.0,55.9931,56.0026,55.955,55.955,12206.0
2023-02-28 13:20:00,58.82,58.86,58.81,58.86,13291.0,55.9645,56.0026,55.955,56.0026,13291.0
2023-02-28 13:25:00,58.85,58.86,58.83,58.86,18183.0,55.9931,56.0026,55.974,56.0026,18183.0
2023-02-28 13:30:00,58.86,58.87,58.81,58.85,34469.0,56.0026,56.0121,55.955,55.9931,34469.0
2023-02-28 13:35:00,58.85,58.87,58.84,58.86,26302.0,55.9931,56.0121,55.9836,56.0026,26302.0
2023-02-28 13:40:00,58.86,58.87,58.84,58.87,17533.0,56.0026,56.0121,55.9836,56.0121,17533.0
2023-02-28 13:45:00,58.87,58.89,58.86,58.86,26857.0,56.0121,56.0311,56.0026,56.0026,26857.0
2023-02-28 13:50:00,58.86,58.87,58.84,58.85,12478.0,56.0026,56.0121,55.9836,55.9931,12478.0
2023-02-28 13:55:00,58.86,58.86,58.83,58.84,12768.0,56.0026,56.0026,55.974,55.9836,12768.0
2023-02-28 14:00:00,58.84,58.86,58.82,58.83,12947.0,55.9836,56.0026,55.9645,55.974,12947.0
2023-02-28 14:05:00,58.83,58.83,58.76,58.78,54424.0,55.974,55.974,55.9074,55.9265,54424.0
2023-02-28 14:10:00,58.78,58.78,58.73,58.76,28392.0,55.9265,55.9265,55.8789,55.9074,28392.0
2023-02-28 14:15:00,58.75,58.76,58.71,58.73,65388.0,55.8979,55.9074,55.8599,55.8789,65388.0
2023-02-28 14:20:00,58.72,58.74,58.71,58.73,43683.0,55.8694,55.8884,55.8599,55.8789,43683.0
2023-02-28 14:25:00,58.72,58.73,58.7,58.71,28211.0,55.8694,55.8789,55.8504,55.8599,28211.0
2023-02-28 14:30:00,58.71,58.72,58.68,58.69,31583.0,55.8599,55.8694,55.8313,55.8408,31583.0
2023-02-28 14:35:00,58.69,58.72,58.67,58.71,27614.0,55.8408,55.8694,55.8218,55.8599,27614.0
2023-02-28 14:40:00,58.71,58.73,58.69,58.73,30667.0,55.8599,55.8789,55.8408,55.8789,30667.0
2023-02-28 14:45:00,58.73,58.74,58.7,58.72,11831.0,55.8789,55.8884,55.8504,55.8694,11831.0
2023-02-28 14:50:00,58.71,58.72,58.68,58.69,11305.0,55.8599,55.8694,55.8313,55.8408,11305.0
2023-02-28 14:55:00,58.68,58.69,58.63,58.64,31578.0,55.8313,55.8408,55.7838,55.7933,31578.0
2023-02-28 15:00:00,58.64,58.66,58.59,58.6,16754.0,55.7933,55.8123,55.7457,55.7552,16754.0
2023-02-28 15:05:00,58.59,58.62,58.58,58.6,19025.0,55.7457,55.7742,55.7362,55.7552,19025.0
2023-02-28 15:10:00,58.6,58.62,58.58,58.6,19716.0,55.7552,55.7742,55.7362,55.7552,19716.0
2023-02-28 15:15:00,58.6,58.61,58.58,58.59,28854.0,55.7552,55.7647,55.7362,55.7457,28854.0
2023-02-28 15:20:00,58.59,58.6,58.55,58.55,27936.0,55.7457,55.7552,55.7076,55.7076,27936.0
2023-02-28 15:25:00,58.55,58.56,58.53,58.55,26003.0,55.7076,55.7172,55.6886,55.7076,26003.0
2023-02-28 15:30:00,58.54,58.56,58.49,58.51,39734.0,55.6981,55.7172,55.6505,55.6696,39734.0
2023-02-28 15:35:00,58.5,58.5,58.45,58.46,65640.0,55.6601,55.6601,55.6125,55.622,65640.0
2023-02-28 15:40:00,58.45,58.51,58.44,58.51,62721.0,55.6125,55.6696,55.603,55.6696,62721.0
2023-02-28 15:45:00,58.51,58.55,58.43,58.44,130477.0,55.6696,55.7076,55.5935,55.603,130477.0
2023-02-28 15:50:00,58.43,58.55,58.41,58.54,169073.0,55.5935,55.7076,55.5744,55.6981,169073.0
2023-02-28 15:55:00,58.54,58.56,58.42,58.43,393943.0,55.6981,55.7172,55.5839,55.5935,393943.0
2023-03-01 09:30:00,59.86,59.89,59.69,59.72,120662.0,56.954,56.9826,56.7923,56.8208,120662.0
2023-03-01 09:35:00,59.73,59.83,59.66,59.83,137912.0,56.8304,56.9255,56.7637,56.9255,137912.0
2023-03-01 09:40:00,59.84,59.92,59.82,59.87,168859.0,56.935,57.0111,56.916,56.9636,168859.0
2023-03-01 09:45:00,59.87,60.06,59.86,60.06,112168.0,56.9636,57.1443,56.954,57.1443,112168.0
2023-03-01 09:50:00,60.06,60.09,59.94,59.98,141185.0,57.1443,57.1729,57.0302,57.0682,141185.0
2023-03-01 09:55:00,59.98,60.01,59.85,59.86,111254.0,57.0682,57.0968,56.9445,56.954,111254.0
2023-03-01 10:00:00,59.87,59.95,59.73,59.74,243158.0,56.9636,57.0397,56.8304,56.8399,243158.0
2023-03-01 10:05:00,59.73,59.74,59.57,59.57,132641.0,56.8304,56.8399,56.6781,56.6781,132641.0
2023-03-01 10:10:00,59.56,59.56,59.47,59.53,149122.0,56.6686,56.6686,56.583,56.6401,149122.0
2023-03-01 10:15:00,59.53,59.64,59.46,59.63,73352.0,56.6401,56.7447,56.5735,56.7352,73352.0
2023-03-01 10:20:00,59.64,59.69,59.58,59.62,110995.0,56.7447,56.7923,56.6876,56.7257,110995.0
2023-03-01 10:25:00,59.62,59.64,59.58,59.61,51622.0,56.7257,56.7447,56.6876,56.7162,51622.0
2023-03-01 10:30:00,59.61,59.67,59.55,59.67,50404.0,56.7162,56.7733,56.6591,56.7733,50404.0
2023-03-01 10:35:00,59.67,59.8,59.67,59.75,75948.0,56.7733,56.897,56.7733,56.8494,75948.0
2023-03-01 10:40:00,59.74,59.85,59.73,59.81,116732.0,56.8399,56.9445,56.8304,56.9065,116732.0
2023-03-01 10:45:00,59.84,59.88,59.79,59.8,57846.0,56.935,56.9731,56.8874,56.897,57846.0
2023-03-01 10:50:00,59.8,59.82,59.73,59.75,84065.0,56.897,56.916,56.8304,56.8494,84065.0
2023-03-01 10:55:00,59.74,59.75,59.66,59.72,109713.0,56.8399,56.8494,56.7637,56.8208,109713.0
2023-03-01 11:00:00,59.72,59.73,59.67,59.68,94969.0,56.8208,56.8304,56.7733,56.7828,94969.0
2023-03-01 11:05:00,59.68,59.75,59.63,59.65,95548.0,56.7828,56.8494,56.7352,56.7542,95548.0
2023-03-01 11:10:00,59.65,59.66,59.61,59.64,79139.0,56.7542,56.7637,56.7162,56.7447,79139.0
2023-03-01 11:15:00,59.63,59.66,59.61,59.64,108770.0,56.7352,56.7637,56.7162,56.7447,108770.0
2023-03-01 11:20:00,59.65,59.76,59.62,59.76,117280.0,56.7542,56.8589,56.7257,56.8589,117280.0
2023-03-01 11:25:00,59.76,59.89,59.76,59.87,104008.0,56.8589,56.9826,56.8589,56.9636,104008.0
2023-03-01 11:30:00,59.87,59.95,59.81,59.83,75545.0,56.9636,57.0397,56.9065,56.9255,75545.0
2023-03-01 11:35:00,59.83,59.85,59.78,59.8,44478.0,56.9255,56.9445,56.8779,56.897,44478.0
2023-03-01 11:40:00,59.81,59.88,59.81,59.83,72195.0,56.9065,56.9731,56.9065,56.9255,72195.0
2023-03-01 11:45:00,59.83,59.93,59.81,59.9,52905.0,56.9255,57.0206,56.9065,56.9921,52905.0
2023-03-01 11:50:00,59.89,59.95,59.87,59.91,45975.0,56.9826,57.0397,56.9636,57.0016,45975.0
2023-03-01 11:55:00,59.91,59.93,59.87,59.91,46347.0,57.0016,57.0206,56.9636,57.0016,46347.0
2023-03-01 12:00:00,59.91,59.94,59.88,59.89,58342.0,57.0016,57.0302,56.9731,56.9826,58342.0
2023-03-01 12:05:00,59.88,59.97,59.88,59.96,36721.0,56.9731,57.0587,56.9731,57.0492,36721.0
2023-03-01 12:10:00,59.96,60.02,59.91,59.95,43486.0,57.0492,57.1063,57.0016,57.0397,43486.0
2023-03-01 12:15:00,59.96,59.97,59.93,59.93,33287.0,57.0492,57.0587,57.0206,57.0206,33287.0
2023-03-01 12:20:00,59.94,59.97,59.9,59.93,43953.0,57.0302,57.0587,56.9921,57.0206,43953.0
2023-03-01 12:25:00,59.93,59.97,59.86,59.87,34931.0,57.0206,57.0587,56.954,56.9636,34931.0
2023-03-01 12:30:00,59.87,59.89,59.84,59.85,38794.0,56.9636,56.9826,56.935,56.9445,38794.0
2023-03-01 12:35:00,59.85,59.87,59.81,59.82,38206.0,56.9445,56.9636,56.9065,56.916,38206.0
2023-03-01 12:40:00,59.81,59.84,59.78,59.8,32859.0,56.9065,56.935,56.8779,56.897,32859.0
2023-03-01 12:45:00,59.8,59.84,59.76,59.77,35829.0,56.897,56.935,56.8589,56.8684,35829.0
2023-03-01 12:50:00,59.77,59.78,59.75,59.77,32213.0,56.8684,56.8779,56.8494,56.8684,32213.0
2023-03-01 12:55:00,59.77,59.77,59.71,59.72,58617.0,56.8684,56.8684,56.8113,56.8208,58617.0
2023-03-01 13:00:00,59.71,59.71,59.64,59.67,34767.0,56.8113,56.8113,56.7447,56.7733,34767.0
2023-03-01 13:05:00,59.66,59.67,59.61,59.61,35739.0,56.7637,56.7733,56.7162,56.7162,35739.0
2023-03-01 13:10:00,59.61,59.64,59.59,59.6,46260.0,56.7162,56.7447,56.6971,56.7067,46260.0
2023-03-01 13:15:00,59.61,59.61,59.57,59.58,36753.0,56.7162,56.7162,56.6781,56.6876,36753.0
2023-03-01 13:20:00,59.59,59.59,59.47,59.48,46845.0,56.6971,56.6971,56.583,56.5925,46845.0
2023-03-01 13:25:00,59.48,59.52,59.46,59.47,38249.0,56.5925,56.6305,56.5735,56.583,38249.0
2023-03-01 13:30:00,59.46,59.47,59.42,59.43,60528.0,56.5735,56.583,56.5354,56.5449,60528.0
2023-03-01 13:35:00,59.43,59.49,59.42,59.48,41143.0,56.5449,56.602,56.5354,56.5925,41143.0
2023-03-01 13:40:00,59.48,59.49,59.45,59.46,29114.0,56.5925,56.602,56.5639,56.5735,29114.0
2023-03-01 13:45:00,59.46,59.5,59.42,59.5,25579.0,56.5735,56.6115,56.5354,56.6115,25579.0
2023-03-01 13:50:00,59.5,59.52,59.47,59.52,19432.0,56.6115,56.6305,56.583,56.6305,19432.0
2023-03-01 13:55:00,59.52,59.55,59.49,59.55,15698.0,56.6305,56.6591,56.602,56.6591,15698.0
2023-03-01 14:00:00,59.55,59.55,59.48,59.53,36181.0,56.6591,56.6591,56.5925,56.6401,36181.0
2023-03-01 14:05:00,59.52,59.55,59.5,59.54,32250.0,56.6305,56.6591,56.6115,56.6496,32250.0
2023-03-01 14:10:00,59.54,59.59,59.53,59.56,30974.0,56.6496,56.6971,56.6401,56.6686,30974.0
2023-03-01 14:15:00,59.56,59.57,59.5,59.51,36885.0,56.6686,56.6781,56.6115,56.621,36885.0
2023-03-01 14:20:00,59.52,59.53,59.48,59.5,21732.0,56.6305,56.6401,56.5925,56.6115,21732.0
2023-03-01 14:25:00,59.5,59.51,59.45,59.45,20223.0,56.6115,56.621,56.5639,56.5639,20223.0
2023-03-01 14:30:00,59.45,59.46,59.39,59.42,35718.0,56.5639,56.5735,56.5069,56.5354,35718.0
2023-03-01 14:35:00,59.43,59.48,59.42,59.47,24837.0,56.5449,56.5925,56.5354,56.583,24837.0
2023-03-01 14:40:00,59.47,59.48,59.42,59.47,20765.0,56.583,56.5925,56.5354,56.583,20765.0
2023-03-01 14:45:00,59.46,59.46,59.42,59.43,20332.0,56.5735,56.5735,56.5354,56.5449,20332.0
2023-03-01 14:50:00,59.43,59.43,59.37,59.43,100437.0,56.5449,56.5449,56.4878,56.5449,100437.0
2023-03-01 14:55:00,59.42,59.45,59.41,59.44,14408.0,56.5354,56.5639,56.5259,56.5544,14408.0
2023-03-01 15:00:00,59.43,59.46,59.42,59.44,44852.0,56.5449,56.5735,56.5354,56.5544,44852.0
2023-03-01 15:05:00,59.44,59.47,59.43,59.46,30169.0,56.5544,56.583,56.5449,56.5735,30169.0
2023-03-01 15:10:00,59.47,59.48,59.45,59.46,43212.0,56.583,56.5925,56.5639,56.5735,43212.0
2023-03-01 15:15:00,59.47,59.5,59.44,59.48,53653.0,56.583,56.6115,56.5544,56.5925,53653.0
2023-03-01 15:20:00,59.48,59.49,59.42,59.43,78496.0,56.5925,56.602,56.5354,56.5449,78496.0
2023-03-01 15:25:00,59.44,59.44,59.41,59.43,70519.0,56.5544,56.5544,56.5259,56.5449,70519.0
2023-03-01 15:30:00,59.42,59.47,59.41,59.47,31908.0,56.5354,56.583,56.5259,56.583,31908.0
2023-03-01 15:35:00,59.46,59.47,59.43,59.44,38243.0,56.5735,56.583,56.5449,56.5544,38243.0
2023-03-01 15:40:00,59.44,59.51,59.42,59.5,63813.0,56.5544,56.621,56.5354,56.6115,63813.0
2023-03-01 15:45:00,59.5,59.5,59.47,59.48,220347.0,56.6115,56.6115,56.583,56.5925,220347.0
2023-03-01 15:50:00,59.48,59.58,59.46,59.58,121854.0,56.5925,56.6876,56.5735,56.6876,121854.0
2023-03-01 15:55:00,59.57,59.66,59.54,59.64,260178.0,56.6781,56.7637,56.6496,56.7447,260178.0
2023-03-02 09:30:00,58.86,58.93,58.8,58.92,166494.0,56.0026,56.0692,55.9455,56.0597,166494.0
2023-03-02 09:35:00,58.92,58.93,58.82,58.9,79532.0,56.0597,56.0692,55.9645,56.0406,79532.0
2023-03-02 09:40:00,58.9,58.92,58.84,58.85,76862.0,56.0406,56.0597,55.9836,55.9931,76862.0
2023-03-02 09:45:00,58.85,58.89,58.78,58.89,89921.0,55.9931,56.0311,55.9265,56.0311,89921.0
2023-03-02 09:50:00,58.89,59.12,58.88,59.08,183147.0,56.0311,56.25,56.0216,56.2119,183147.0
2023-03-02 09:55:00,59.07,59.1,58.97,59.03,89783.0,56.2024,56.2309,56.1072,56.1643,89783.0
2023-03-02 10:00:00,59.03,59.15,59.02,59.14,109976.0,56.1643,56.2785,56.1548,56.269,109976.0
2023-03-02 10:05:00,59.14,59.15,59.07,59.11,75605.0,56.269,56.2785,56.2024,56.2405,75605.0
2023-03-02 10:10:00,59.1,59.14,59.06,59.12,50193.0,56.2309,56.269,56.1929,56.25,50193.0
2023-03-02 10:15:00,59.13,59.17,59.04,59.06,89299.0,56.2595,56.2975,56.1738,56.1929,89299.0
2023-03-02 10:20:00,59.07,59.08,58.95,59.05,67229.0,56.2024,56.2119,56.0882,56.1834,67229.0
2023-03-02 10:25:00,59.05,59.16,59.03,59.12,57406.0,56.1834,56.288,56.1643,56.25,57406.0
2023-03-02 10:30:00,59.13,59.19,59.11,59.16,90968.0,56.2595,56.3166,56.2405,56.288,90968.0
2023-03-02 10:35:00,59.16,59.19,59.13,59.14,43391.0,56.288,56.3166,56.2595,56.269,43391.0
2023-03-02 10:40:00,59.14,59.14,59.1,59.14,106121.0,56.269,56.269,56.2309,56.269,106121.0
2023-03-02 10:45:00,59.14,59.14,59.09,59.11,49585.0,56.269,56.269,56.2214,56.2405,49585.0
2023-03-02 10:50:00,59.12,59.2,59.11,59.2,75040.0,56.25,56.3261,56.2405,56.3261,75040.0
2023-03-02 10:55:00,59.2,59.23,59.19,59.21,59697.0,56.3261,56.3546,56.3166,56.3356,59697.0
2023-03-02 11:00:00,59.21,59.26,59.2,59.23,68161.0,56.3356,56.3832,56.3261,56.3546,68161.0
2023-03-02 11:05:00,59.23,59.26,59.2,59.21,44265.0,56.3546,56.3832,56.3261,56.3356,44265.0
2023-03-02 11:10:00,59.2,59.2,59.13,59.14,23847.0,56.3261,56.3261,56.2595,56.269,23847.0
2023-03-02 11:15:00,59.14,59.21,59.14,59.18,39419.0,56.269,56.3356,56.269,56.3071,39419.0
2023-03-02 11:20:00,59.18,59.18,59.14,59.15,30282.0,56.3071,56.3071,56.269,56.2785,30282.0
2023-03-02 11:25:00,59.15,59.16,59.1,59.1,62050.0,56.2785,56.288,56.2309,56.2309,62050.0
2023-03-02 11:30:00,59.1,59.15,59.09,59.1,51839.0,56.2309,56.2785,56.2214,56.2309,51839.0
2023-03-02 11:35:00,59.11,59.11,59.06,59.1,73676.0,56.2405,56.2405,56.1929,56.2309,73676.0
2023-03-02 11:40:00,59.11,59.14,59.1,59.12,72837.0,56.2405,56.269,56.2309,56.25,72837.0
2023-03-02 11:45:00,59.12,59.13,59.1,59.11,41426.0,56.25,56.2595,56.2309,56.2405,41426.0
2023-03-02 11:50:00,59.11,59.13,59.08,59.09,55249.0,56.2405,56.2595,56.2119,56.2214,55249.0
2023-03-02 11:55:00,59.09,59.13,59.08,59.12,32137.0,56.2214,56.2595,56.2119,56.25,32137.0
2023-03-02 12:00:00,59.12,59.15,59.12,59.13,33566.0,56.25,56.2785,56.25,56.2595,33566.0
2023-03-02 12:05:00,59.13,59.13,59.1,59.13,15061.0,56.2595,56.2595,56.2309,56.2595,15061.0
2023-03-02 12:10:00,59.13,59.13,59.07,59.08,23588.0,56.2595,56.2595,56.2024,56.2119,23588.0
2023-03-02 12:15:00,59.08,59.08,59.02,59.03,49299.0,56.2119,56.2119,56.1548,56.1643,49299.0
2023-03-02 12:20:00,59.03,59.05,59.01,59.04,24507.0,56.1643,56.1834,56.1453,56.1738,24507.0
2023-03-02 12:25:00,59.04,59.06,59.01,59.05,14218.0,56.1738,56.1929,56.1453,56.1834,14218.0
2023-03-02 12:30:00,59.04,59.09,59.03,59.06,45871.0,56.1738,56.2214,56.1643,56.1929,45871.0
2023-03-02 12:35:00,59.06,59.06,59.02,59.03,39411.0,56.1929,56.1929,56.1548,56.1643,39411.0
2023-03-02 12:40:00,59.02,59.03,59.0,59.03,45793.0,56.1548,56.1643,56.1358,56.1643,45793.0
2023-03-02 12:45:00,59.02,59.02,58.98,58.98,24920.0,56.1548,56.1548,56.1168,56.1168,24920.0
2023-03-02 12:50:00,58.98,59.01,58.98,59.0,22160.0,56.1168,56.1453,56.1168,56.1358,22160.0
2023-03-02 12:55:00,58.99,59.01,58.98,59.01,40483.0,56.1263,56.1453,56.1168,56.1453,40483.0
2023-03-02 13:00:00,59.01,59.03,58.99,59.01,38960.0,56.1453,56.1643,56.1263,56.1453,38960.0
2023-03-02 13:05:00,59.01,59.01,58.98,59.0,21259.0,56.1453,56.1453,56.1168,56.1358,21259.0
2023-03-02 13:10:00,59.0,59.03,59.0,59.02,20339.0,56.1358,56.1643,56.1358,56.1548,20339.0
2023-03-02 13:15:00,59.03,59.03,59.0,59.03,14432.0,56.1643,56.1643,56.1358,56.1643,14432.0
2023-03-02 13:20:00,59.03,59.04,59.01,59.02,7620.0,56.1643,56.1738,56.1453,56.1548,7620.0
2023-03-02 13:25:00,59.02,59.03,58.99,59.0,10804.0,56.1548,56.1643,56.1263,56.1358,10804.0
2023-03-02 13:30:00,59.0,59.02,58.99,59.01,39687.0,56.1358,56.1548,56.1263,56.1453,39687.0
2023-03-02 13:35:00,59.02,59.22,59.02,59.13,279289.0,56.1548,56.3451,56.1548,56.2595,279289.0
2023-03-02 13:40:00,59.13,59.17,59.1,59.12,22075.0,56.2595,56.2975,56.2309,56.25,22075.0
2023-03-02 13:45:00,59.11,59.14,59.1,59.14,23567.0,56.2405,56.269,56.2309,56.269,23567.0
2023-03-02 13:50:00,59.14,59.19,59.13,59.19,33596.0,56.269,56.3166,56.2595,56.3166,33596.0
2023-03-02 13:55:00,59.19,59.26,59.19,59.25,26901.0,56.3166,56.3832,56.3166,56.3737,26901.0
2023-03-02 14:00:00,59.26,59.33,59.25,59.3,51723.0,56.3832,56.4498,56.3737,56.4212,51723.0
2023-03-02 14:05:00,59.3,59.31,59.27,59.29,35328.0,56.4212,56.4307,56.3927,56.4117,35328.0
2023-03-02 14:10:00,59.29,59.31,59.27,59.28,58070.0,56.4117,56.4307,56.3927,56.4022,58070.0
2023-03-02 14:15:00,59.28,59.3,59.25,59.3,52808.0,56.4022,56.4212,56.3737,56.4212,52808.0
2023-03-02 14:20:00,59.3,59.33,59.29,59.33,36283.0,56.4212,56.4498,56.4117,56.4498,36283.0
2023-03-02 14:25:00,59.33,59.39,59.33,59.38,30212.0,56.4498,56.5069,56.4498,56.4973,30212.0
2023-03-02 14:30:00,59.38,59.4,59.35,59.37,35304.0,56.4973,56.5164,56.4688,56.4878,35304.0
2023-03-02 14:35:00,59.37,59.37,59.31,59.32,25089.0,56.4878,56.4878,56.4307,56.4403,25089.0
2023-03-02 14:40:00,59.32,59.34,59.29,59.3,121658.0,56.4403,56.4593,56.4117,56.4212,121658.0
2023-03-02 14:45:00,59.3,59.33,59.29,59.32,30195.0,56.4212,56.4498,56.4117,56.4403,30195.0
2023-03-02 14:50:00,59.32,59.33,59.29,59.3,42018.0,56.4403,56.4498,56.4117,56.4212,42018.0
2023-03-02 14:55:00,59.3,59.33,59.29,59.32,44366.0,56.4212,56.4498,56.4117,56.4403,44366.0
2023-03-02 15:00:00,59.32,59.35,59.24,59.25,43501.0,56.4403,56.4688,56.3641,56.3737,43501.0
2023-03-02 15:05:00,59.24,59.27,59.21,59.26,48807.0,56.3641,56.3927,56.3356,56.3832,48807.0
2023-03-02 15:10:00,59.27,59.3,59.26,59.28,34196.0,56.3927,56.4212,56.3832,56.4022,34196.0
2023-03-02 15:15:00,59.28,59.35,59.27,59.28,46992.0,56.4022,56.4688,56.3927,56.4022,46992.0
2023-03-02 15:20:00,59.28,59.29,59.26,59.27,47783.0,56.4022,56.4117,56.3832,56.3927,47783.0
2023-03-02 15:25:00,59.27,59.3,59.25,59.28,50464.0,56.3927,56.4212,56.3737,56.4022,50464.0
2023-03-02 15:30:00,59.29,59.32,59.28,59.32,37462.0,56.4117,56.4403,56.4022,56.4403,37462.0
2023-03-02 15:35:00,59.32,59.39,59.31,59.37,52770.0,56.4403,56.5069,56.4307,56.4878,52770.0
2023-03-02 15:40:00,59.37,59.39,59.34,59.37,102262.0,56.4878,56.5069,56.4593,56.4878,102262.0
2023-03-02 15:45:00,59.36,59.37,59.32,59.34,57047.0,56.4783,56.4878,56.4403,56.4593,57047.0
2023-03-02 15:50:00,59.33,59.33,59.28,59.29,155381.0,56.4498,56.4498,56.4022,56.4117,155381.0
2023-03-02 15:55:00,59.29,59.37,59.29,59.35,152157.0,56.4117,56.4878,56.4117,56.4688,152157.0
2023-03-03 09:30:00,59.91,59.95,59.88,59.95,73099.0,57.0016,57.0397,56.9731,57.0397,73099.0
2023-03-03 09:35:00,59.96,59.96,59.88,59.91,109937.0,57.0492,57.0492,56.9731,57.0016,109937.0
2023-03-03 09:40:00,59.92,59.95,59.9,59.92,55247.0,57.0111,57.0397,56.9921,57.0111,55247.0
2023-03-03 09:45:00,59.91,60.01,59.9,59.99,26521.0,57.0016,57.0968,56.9921,57.0777,26521.0
2023-03-03 09:50:00,59.99,60.02,59.96,60.0,54678.0,57.0777,57.1063,57.0492,57.0872,54678.0
2023-03-03 09:55:00,59.99,60.01,59.96,60.01,40365.0,57.0777,57.0968,57.0492,57.0968,40365.0
2023-03-03 10:00:00,60.01,60.02,59.75,59.86,138914.0,57.0968,57.1063,56.8494,56.954,138914.0
2023-03-03 10:05:00,59.86,59.86,59.76,59.85,87207.0,56.954,56.954,56.8589,56.9445,87207.0
2023-03-03 10:10:00,59.85,60.02,59.82,60.01,64550.0,56.9445,57.1063,56.916,57.0968,64550.0
2023-03-03 10:15:00,60.01,60.05,59.98,60.0,62348.0,57.0968,57.1348,57.0682,57.0872,62348.0
2023-03-03 10:20:00,60.0,60.08,59.97,60.08,84400.0,57.0872,57.1634,57.0587,57.1634,84400.0
2023-03-03 10:25:00,60.08,60.13,60.05,60.11,69858.0,57.1634,57.2109,57.1348,57.1919,69858.0
2023-03-03 10:30:00,60.11,60.11,60.0,60.01,57166.0,57.1919,57.1919,57.0872,57.0968,57166.0
2023-03-03 10:35:00,60.01,60.05,59.98,60.0,63537.0,57.0968,57.1348,57.0682,57.0872,63537.0
2023-03-03 10:40:00,60.0,60.04,59.98,60.04,42254.0,57.0872,57.1253,57.0682,57.1253,42254.0
2023-03-03 10:45:00,60.04,60.07,60.01,60.02,45925.0,57.1253,57.1538,57.0968,57.1063,45925.0
2023-03-03 10:50:00,60.02,60.02,59.89,59.93,56301.0,57.1063,57.1063,56.9826,57.0206,56301.0
2023-03-03 10:55:00,59.93,59.96,59.9,59.91,33390.0,57.0206,57.0492,56.9921,57.0016,33390.0
2023-03-03 11:00:00,59.91,59.95,59.9,59.91,51243.0,57.0016,57.0397,56.9921,57.0016,51243.0
2023-03-03 11:05:00,59.91,59.97,59.9,59.96,53445.0,57.0016,57.0587,56.9921,57.0492,53445.0
2023-03-03 11:10:00,59.96,60.0,59.89,59.99,42732.0,57.0492,57.0872,56.9826,57.0777,42732.0
2023-03-03 11:15:00,60.0,60.04,59.98,60.03,31112.0,57.0872,57.1253,57.0682,57.1158,31112.0
2023-03-03 11:20:00,60.03,60.04,60.0,60.04,40064.0,57.1158,57.1253,57.0872,57.1253,40064.0
2023-03-03 11:25:00,60.05,60.08,60.02,60.07,24628.0,57.1348,57.1634,57.1063,57.1538,24628.0
2023-03-03 11:30:00,60.07,60.11,60.05,60.08,46785.0,57.1538,57.1919,57.1348,57.1634,46785.0
2023-03-03 11:35:00,60.08,60.13,60.07,60.1,33245.0,57.1634,57.2109,57.1538,57.1824,33245.0
2023-03-03 11:40:00,60.09,60.13,60.08,60.13,19563.0,57.1729,57.2109,57.1634,57.2109,19563.0
2023-03-03 11:45:00,60.13,60.17,60.12,60.13,18048.0,57.2109,57.249,57.2014,57.2109,18048.0
2023-03-03 11:50:00,60.13,60.2,60.12,60.19,19714.0,57.2109,57.2775,57.2014,57.268,19714.0
2023-03-03 11:55:00,60.19,60.23,60.18,60.22,19327.0,57.268,57.3061,57.2585,57.2966,19327.0
2023-03-03 12:00:00,60.21,60.21,60.18,60.2,18328.0,57.287,57.287,57.2585,57.2775,18328.0
2023-03-03 12:05:00,60.19,60.22,60.19,60.21,14465.0,57.268,57.2966,57.268,57.287,14465.0
2023-03-03 12:10:00,60.2,60.25,60.2,60.23,13797.0,57.2775,57.3251,57.2775,57.3061,13797.0
2023-03-03 12:15:00,60.22,60.23,60.19,60.23,19738.0,57.2966,57.3061,57.268,57.3061,19738.0
2023-03-03 12:20:00,60.22,60.25,60.22,60.24,15409.0,57.2966,57.3251,57.2966,57.3156,15409.0
2023-03-03 12:25:00,60.24,60.27,60.23,60.26,16548.0,57.3156,57.3441,57.3061,57.3346,16548.0
2023-03-03 12:30:00,60.27,60.27,60.25,60.26,14021.0,57.3441,57.3441,57.3251,57.3346,14021.0
2023-03-03 12:35:00,60.26,60.27,60.24,60.26,14648.0,57.3346,57.3441,57.3156,57.3346,14648.0
2023-03-03 12:40:00,60.27,60.29,60.26,60.29,12783.0,57.3441,57.3632,57.3346,57.3632,12783.0
2023-03-03 12:45:00,60.29,60.3,60.27,60.29,10985.0,57.3632,57.3727,57.3441,57.3632,10985.0
2023-03-03 12:50:00,60.29,60.29,60.27,60.29,26661.0,57.3632,57.3632,57.3441,57.3632,26661.0
2023-03-03 12:55:00,60.3,60.32,60.29,60.32,24107.0,57.3727,57.3917,57.3632,57.3917,24107.0
2023-03-03 13:00:00,60.32,60.33,60.3,60.33,84936.0,57.3917,57.4012,57.3727,57.4012,84936.0
2023-03-03 13:05:00,60.33,60.35,60.31,60.35,21945.0,57.4012,57.4203,57.3822,57.4203,21945.0
2023-03-03 13:10:00,60.35,60.35,60.32,60.32,21124.0,57.4203,57.4203,57.3917,57.3917,21124.0
2023-03-03 13:15:00,60.33,60.33,60.3,60.32,48505.0,57.4012,57.4012,57.3727,57.3917,48505.0
2023-03-03 13:20:00,60.32,60.33,60.31,60.33,15628.0,57.3917,57.4012,57.3822,57.4012,15628.0
2023-03-03 13:25:00,60.33,60.36,60.32,60.34,13217.0,57.4012,57.4298,57.3917,57.4107,13217.0
2023-03-03 13:30:00,60.34,60.35,60.31,60.32,17416.0,57.4107,57.4203,57.3822,57.3917,17416.0
2023-03-03 13:35:00,60.32,60.33,60.3,60.33,17317.0,57.3917,57.4012,57.3727,57.4012,17317.0
2023-03-03 13:40:00,60.32,60.35,60.31,60.35,10742.0,57.3917,57.4203,57.3822,57.4203,10742.0
2023-03-03 13:45:00,60.34,60.37,60.33,60.36,21082.0,57.4107,57.4393,57.4012,57.4298,21082.0
2023-03-03 13:50:00,60.36,60.36,60.33,60.36,17109.0,57.4298,57.4298,57.4012,57.4298,17109.0
2023-03-03 13:55:00,60.36,60.37,60.35,60.37,15486.0,57.4298,57.4393,57.4203,57.4393,15486.0
2023-03-03 14:00:00,60.37,60.39,60.35,60.38,28100.0,57.4393,57.4583,57.4203,57.4488,28100.0
2023-03-03 14:05:00,60.38,60.41,60.37,60.41,12388.0,57.4488,57.4773,57.4393,57.4773,12388.0
2023-03-03 14:10:00,60.41,60.49,60.4,60.49,41642.0,57.4773,57.5535,57.4678,57.5535,41642.0
2023-03-03 14:15:00,60.49,60.5,60.46,60.47,20415.0,57.5535,57.563,57.5249,57.5344,20415.0
2023-03-03 14:20:00,60.47,60.5,60.46,60.49,45395.0,57.5344,57.563,57.5249,57.5535,45395.0
2023-03-03 14:25:00,60.48,60.51,60.48,60.51,14641.0,57.5439,57.5725,57.5439,57.5725,14641.0
2023-03-03 14:30:00,60.5,60.52,60.49,60.52,13892.0,57.563,57.582,57.5535,57.582,13892.0
2023-03-03 14:35:00,60.51,60.52,60.49,60.5,23469.0,57.5725,57.582,57.5535,57.563,23469.0
2023-03-03 14:40:00,60.49,60.52,60.48,60.5,23352.0,57.5535,57.582,57.5439,57.563,23352.0
2023-03-03 14:45:00,60.5,60.53,60.49,60.52,14528.0,57.563,57.5915,57.5535,57.582,14528.0
2023-03-03 14:50:00,60.52,60.55,60.51,60.53,15730.0,57.582,57.6105,57.5725,57.5915,15730.0
2023-03-03 14:55:00,60.53,60.54,60.51,60.54,19029.0,57.5915,57.601,57.5725,57.601,19029.0
2023-03-03 15:00:00,60.54,60.55,60.51,60.54,26016.0,57.601,57.6105,57.5725,57.601,26016.0
2023-03-03 15:05:00,60.54,60.64,60.53,60.63,50305.0,57.601,57.6962,57.5915,57.6867,50305.0
2023-03-03 15:10:00,60.63,60.66,60.57,60.64,46486.0,57.6867,57.7152,57.6296,57.6962,46486.0
2023-03-03 15:15:00,60.64,60.64,60.58,60.59,36248.0,57.6962,57.6962,57.6391,57.6486,36248.0
2023-03-03 15:20:00,60.59,60.61,60.58,60.59,45234.0,57.6486,57.6676,57.6391,57.6486,45234.0
2023-03-03 15:25:00,60.6,60.62,60.55,60.62,40821.0,57.6581,57.6771,57.6105,57.6771,40821.0
2023-03-03 15:30:00,60.62,60.62,60.58,60.59,36122.0,57.6771,57.6771,57.6391,57.6486,36122.0
2023-03-03 15:35:00,60.59,60.59,60.53,60.56,40290.0,57.6486,57.6486,57.5915,57.6201,40290.0
2023-03-03 15:40:00,60.55,60.56,60.48,60.54,55341.0,57.6105,57.6201,57.5439,57.601,55341.0
2023-03-03 15:45:00,60.53,60.58,60.51,60.55,101465.0,57.5915,57.6391,57.5725,57.6105,101465.0
2023-03-03 15:50:00,60.56,60.59,60.54,60.58,91326.0,57.6201,57.6486,57.601,57.6391,91326.0
2023-03-03 15:55:00,60.59,60.61,60.55,60.58,263771.0,57.6486,57.6676,57.6105,57.6391,263771.0
2023-03-06 09:30:00,60.9,60.92,60.77,60.83,177944.0,57.9436,57.9626,57.8199,57.877,177944.0
2023-03-06 09:35:00,60.82,60.87,60.8,60.86,109415.0,57.8674,57.915,57.8484,57.9055,109415.0
2023-03-06 09:40:00,60.86,60.91,60.84,60.89,64533.0,57.9055,57.9531,57.8865,57.934,64533.0
2023-03-06 09:45:00,60.89,60.91,60.84,60.87,84151.0,57.934,57.9531,57.8865,57.915,84151.0
2023-03-06 09:50:00,60.87,60.93,60.85,60.91,68079.0,57.915,57.9721,57.896,57.9531,68079.0
2023-03-06 09:55:00,60.91,60.94,60.88,60.91,56065.0,57.9531,57.9816,57.9245,57.9531,56065.0
2023-03-06 10:00:00,60.92,60.94,60.85,60.91,73490.0,57.9626,57.9816,57.896,57.9531,73490.0
2023-03-06 10:05:00,60.91,60.98,60.89,60.94,82899.0,57.9531,58.0197,57.934,57.9816,82899.0
2023-03-06 10:10:00,60.95,60.98,60.92,60.98,64253.0,57.9911,58.0197,57.9626,58.0197,64253.0
2023-03-06 10:15:00,60.98,61.05,60.96,61.02,29752.0,58.0197,58.0863,58.0006,58.0577,29752.0
2023-03-06 10:20:00,61.02,61.03,60.97,61.01,56943.0,58.0577,58.0672,58.0102,58.0482,56943.0
2023-03-06 10:25:00,61.01,61.01,60.97,60.98,59051.0,58.0482,58.0482,58.0102,58.0197,59051.0
2023-03-06 10:30:00,60.98,61.0,60.96,60.98,42551.0,58.0197,58.0387,58.0006,58.0197,42551.0
2023-03-06 10:35:00,60.99,61.01,60.93,60.98,42997.0,58.0292,58.0482,57.9721,58.0197,42997.0
2023-03-06 10:40:00,60.98,61.05,60.98,61.05,32258.0,58.0197,58.0863,58.0197,58.0863,32258.0
2023-03-06 10:45:00,61.04,61.06,61.0,61.02,38519.0,58.0768,58.0958,58.0387,58.0577,38519.0
2023-03-06 10:50:00,61.01,61.01,60.96,60.98,51358.0,58.0482,58.0482,58.0006,58.0197,51358.0
2023-03-06 10:55:00,60.98,60.99,60.94,60.96,49660.0,58.0197,58.0292,57.9816,58.0006,49660.0
2023-03-06 11:00:00,60.95,60.97,60.93,60.97,26992.0,57.9911,58.0102,57.9721,58.0102,26992.0
2023-03-06 11:05:00,60.97,61.0,60.96,60.99,18742.0,58.0102,58.0387,58.0006,58.0292,18742.0
2023-03-06 11:10:00,60.98,61.01,60.96,60.98,15301.0,58.0197,58.0482,58.0006,58.0197,15301.0
2023-03-06 11:15:00,60.98,61.01,60.97,60.99,52869.0,58.0197,58.0482,58.0102,58.0292,52869.0
2023-03-06 11:20:00,60.99,61.0,60.92,60.94,69173.0,58.0292,58.0387,57.9626,57.9816,69173.0
2023-03-06 11:25:00,60.95,60.96,60.91,60.93,67358.0,57.9911,58.0006,57.9531,57.9721,67358.0
2023-03-06 11:30:00,60.93,60.94,60.9,60.93,57919.0,57.9721,57.9816,57.9436,57.9721,57919.0
2023-03-06 11:35:00,60.94,60.97,60.93,60.95,19796.0,57.9816,58.0102,57.9721,57.9911,19796.0
2023-03-06 11:40:00,60.95,60.97,60.93,60.97,189194.0,57.9911,58.0102,57.9721,58.0102,189194.0
2023-03-06 11:45:00,60.97,61.0,60.96,60.99,35461.0,58.0102,58.0387,58.0006,58.0292,35461.0
2023-03-06 11:50:00,60.98,61.04,60.98,61.04,27009.0,58.0197,58.0768,58.0197,58.0768,27009.0
2023-03-06 11:55:00,61.05,61.05,61.01,61.05,40991.0,58.0863,58.0863,58.0482,58.0863,40991.0
2023-03-06 12:00:00,61.05,61.07,61.02,61.05,48118.0,58.0863,58.1053,58.0577,58.0863,48118.0
2023-03-06 12:05:00,61.05,61.06,61.02,61.04,34670.0,58.0863,58.0958,58.0577,58.0768,34670.0
2023-03-06 12:10:00,61.05,61.07,61.02,61.07,25337.0,58.0863,58.1053,58.0577,58.1053,25337.0
2023-03-06 12:15:00,61.07,61.07,61.03,61.07,28202.0,58.1053,58.1053,58.0672,58.1053,28202.0
2023-03-06 12:20:00,61.06,61.06,61.01,61.02,48725.0,58.0958,58.0958,58.0482,58.0577,48725.0
2023-03-06 12:25:00,61.02,61.02,61.0,61.02,26090.0,58.0577,58.0577,58.0387,58.0577,26090.0
2023-03-06 12:30:00,61.02,61.02,60.98,60.98,29713.0,58.0577,58.0577,58.0197,58.0197,29713.0
2023-03-06 12:35:00,60.99,61.0,60.96,60.98,28711.0,58.0292,58.0387,58.0006,58.0197,28711.0
2023-03-06 12:40:00,60.98,61.0,60.96,60.97,26239.0,58.0197,58.0387,58.0006,58.0102,26239.0
2023-03-06 12:45:00,60.97,60.97,60.9,60.91,59726.0,58.0102,58.0102,57.9436,57.9531,59726.0
2023-03-06 12:50:00,60.91,60.91,60.86,60.88,35262.0,57.9531,57.9531,57.9055,57.9245,35262.0
2023-03-06 12:55:00,60.89,60.9,60.87,60.9,29697.0,57.934,57.9436,57.915,57.9436,29697.0
2023-03-06 13:00:00,60.9,60.9,60.87,60.88,62575.0,57.9436,57.9436,57.915,57.9245,62575.0
2023-03-06 13:05:00,60.88,60.89,60.81,60.83,58348.0,57.9245,57.934,57.8579,57.877,58348.0
2023-03-06 13:10:00,60.83,60.83,60.8,60.82,33810.0,57.877,57.877,57.8484,57.8674,33810.0
2023-03-06 13:15:00,60.82,60.84,60.81,60.84,51073.0,57.8674,57.8865,57.8579,57.8865,51073.0
2023-03-06 13:20:00,60.84,60.85,60.81,60.85,154487.0,57.8865,57.896,57.8579,57.896,154487.0
2023-03-06 13:25:00,60.85,60.85,60.81,60.84,26269.0,57.896,57.896,57.8579,57.8865,26269.0
2023-03-06 13:30:00,60.82,60.83,60.8,60.8,15978.0,57.8674,57.877,57.8484,57.8484,15978.0
2023-03-06 13:35:00,60.81,60.82,60.75,60.76,31303.0,57.8579,57.8674,57.8008,57.8103,31303.0
2023-03-06 13:40:00,60.76,60.78,60.75,60.77,135854.0,57.8103,57.8294,57.8008,57.8199,135854.0
2023-03-06 13:45:00,60.78,60.78,60.73,60.75,40763.0,57.8294,57.8294,57.7818,57.8008,40763.0
2023-03-06 13:50:00,60.75,60.76,60.72,60.74,20859.0,57.8008,57.8103,57.7723,57.7913,20859.0
2023-03-06 13:55:00,60.73,60.74,60.71,60.72,35365.0,57.7818,57.7913,57.7628,57.7723,35365.0
2023-03-06 14:00:00,60.72,60.73,60.7,60.73,21627.0,57.7723,57.7818,57.7533,57.7818,21627.0
2023-03-06 14:05:00,60.74,60.76,60.72,60.73,16950.0,57.7913,57.8103,57.7723,57.7818,16950.0
2023-03-06 14:10:00,60.74,60.76,60.72,60.75,22058.0,57.7913,57.8103,57.7723,57.8008,22058.0
2023-03-06 14:15:00,60.75,60.75,60.71,60.72,22488.0,57.8008,57.8008,57.7628,57.7723,22488.0
2023-03-06 14:20:00,60.72,60.72,60.7,60.71,14515.0,57.7723,57.7723,57.7533,57.7628,14515.0
2023-03-06 14:25:00,60.7,60.71,60.68,60.71,19027.0,57.7533,57.7628,57.7342,57.7628,19027.0
2023-03-06 14:30:00,60.71,60.73,60.7,60.71,16294.0,57.7628,57.7818,57.7533,57.7628,16294.0
2023-03-06 14:35:00,60.7,60.71,60.67,60.7,28082.0,57.7533,57.7628,57.7247,57.7533,28082.0
2023-03-06 14:40:00,60.7,60.71,60.69,60.71,16091.0,57.7533,57.7628,57.7437,57.7628,16091.0
2023-03-06 14:45:00,60.71,60.71,60.67,60.69,27443.0,57.7628,57.7628,57.7247,57.7437,27443.0
2023-03-06 14:50:00,60.69,60.69,60.66,60.69,33311.0,57.7437,57.7437,57.7152,57.7437,33311.0
2023-03-06 14:55:00,60.69,60.7,60.67,60.69,27080.0,57.7437,57.7533,57.7247,57.7437,27080.0
2023-03-06 15:00:00,60.69,60.7,60.67,60.67,19644.0,57.7437,57.7533,57.7247,57.7247,19644.0
2023-03-06 15:05:00,60.67,60.71,60.66,60.71,12457.0,57.7247,57.7628,57.7152,57.7628,12457.0
2023-03-06 15:10:00,60.71,60.72,60.66,60.68,27193.0,57.7628,57.7723,57.7152,57.7342,27193.0
2023-03-06 15:15:00,60.68,60.7,60.66,60.7,47856.0,57.7342,57.7533,57.7152,57.7533,47856.0
2023-03-06 15:20:00,60.69,60.7,60.64,60.65,34895.0,57.7437,57.7533,57.6962,57.7057,34895.0
2023-03-06 15:25:00,60.65,60.67,60.65,60.67,16692.0,57.7057,57.7247,57.7057,57.7247,16692.0
2023-03-06 15:30:00,60.67,60.69,60.65,60.67,21282.0,57.7247,57.7437,57.7057,57.7247,21282.0
2023-03-06 15:35:00,60.67,60.71,60.66,60.7,36242.0,57.7247,57.7628,57.7152,57.7533,36242.0
2023-03-06 15:40:00,60.69,60.73,60.68,60.73,41588.0,57.7437,57.7818,57.7342,57.7818,41588.0
2023-03-06 15:45:00,60.73,60.75,60.71,60.74,96873.0,57.7818,57.8008,57.7628,57.7913,96873.0
2023-03-06 15:50:00,60.74,60.74,60.68,60.68,44613.0,57.7913,57.7913,57.7342,57.7342,44613.0
2023-03-06 15:55:00,60.69,60.74,60.66,60.73,319119.0,57.7437,57.7913,57.7152,57.7818,319119.0
2023-03-07 09:30:00,60.31,60.31,60.19,60.27,173828.0,57.3822,57.3822,57.268,57.3441,173828.0
2023-03-07 09:35:00,60.27,60.32,60.24,60.26,109505.0,57.3441,57.3917,57.3156,57.3346,109505.0
2023-03-07 09:40:00,60.25,60.27,60.18,60.21,113593.0,57.3251,57.3441,57.2585,57.287,113593.0
2023-03-07 09:45:00,60.2,60.24,60.18,60.23,79316.0,57.2775,57.3156,57.2585,57.3061,79316.0
2023-03-07 09:50:00,60.23,60.26,60.21,60.25,87794.0,57.3061,57.3346,57.287,57.3251,87794.0
2023-03-07 09:55:00,60.25,60.25,60.2,60.23,40671.0,57.3251,57.3251,57.2775,57.3061,40671.0
2023-03-07 10:00:00,60.22,60.22,59.85,59.86,235608.0,57.2966,57.2966,56.9445,56.954,235608.0
2023-03-07 10:05:00,59.86,59.92,59.69,59.73,147136.0,56.954,57.0111,56.7923,56.8304,147136.0
2023-03-07 10:10:00,59.73,59.81,59.64,59.78,136244.0,56.8304,56.9065,56.7447,56.8779,136244.0
2023-03-07 10:15:00,59.78,59.8,59.68,59.7,85112.0,56.8779,56.897,56.7828,56.8018,85112.0
2023-03-07 10:20:00,59.71,59.94,59.7,59.85,86478.0,56.8113,57.0302,56.8018,56.9445,86478.0
2023-03-07 10:25:00,59.85,59.87,59.76,59.8,65967.0,56.9445,56.9636,56.8589,56.897,65967.0
2023-03-07 10:30:00,59.8,59.95,59.76,59.92,84902.0,56.897,57.0397,56.8589,57.0111,84902.0
2023-03-07 10:35:00,59.92,59.99,59.85,59.89,58485.0,57.0111,57.0777,56.9445,56.9826,58485.0
2023-03-07 10:40:00,59.89,59.91,59.74,59.75,33565.0,56.9826,57.0016,56.8399,56.8494,33565.0
2023-03-07 10:45:00,59.75,59.92,59.73,59.84,113495.0,56.8494,57.0111,56.8304,56.935,113495.0
2023-03-07 10:50:00,59.85,59.85,59.66,59.69,138053.0,56.9445,56.9445,56.7637,56.7923,138053.0
2023-03-07 10:55:00,59.69,59.7,59.58,59.6,211701.0,56.7923,56.8018,56.6876,56.7067,211701.0
2023-03-07 11:00:00,59.6,59.75,59.59,59.73,61700.0,56.7067,56.8494,56.6971,56.8304,61700.0
2023-03-07 11:05:00,59.73,59.77,59.68,59.7,43029.0,56.8304,56.8684,56.7828,56.8018,43029.0
2023-03-07 11:10:00,59.7,59.75,59.65,59.66,41748.0,56.8018,56.8494,56.7542,56.7637,41748.0
2023-03-07 11:15:00,59.65,59.66,59.6,59.61,39773.0,56.7542,56.7637,56.7067,56.7162,39773.0
2023-03-07 11:20:00,59.61,59.62,59.54,59.55,37246.0,56.7162,56.7257,56.6496,56.6591,37246.0
2023-03-07 11:25:00,59.55,59.58,59.51,59.55,33149.0,56.6591,56.6876,56.621,56.6591,33149.0
2023-03-07 11:30:00,59.54,59.59,59.53,59.53,54968.0,56.6496,56.6971,56.6401,56.6401,54968.0
2023-03-07 11:35:00,59.53,59.57,59.51,59.55,41250.0,56.6401,56.6781,56.621,56.6591,41250.0
2023-03-07 11:40:00,59.55,59.56,59.46,59.52,67952.0,56.6591,56.6686,56.5735,56.6305,67952.0
2023-03-07 11:45:00,59.53,59.57,59.5,59.56,24157.0,56.6401,56.6781,56.6115,56.6686,24157.0
2023-03-07 11:50:00,59.56,59.58,59.51,59.52,32409.0,56.6686,56.6876,56.621,56.6305,32409.0
2023-03-07 11:55:00,59.51,59.51,59.47,59.48,52248.0,56.621,56.621,56.583,56.5925,52248.0
2023-03-07 12:00:00,59.48,59.52,59.47,59.51,24926.0,56.5925,56.6305,56.583,56.621,24926.0
2023-03-07 12:05:00,59.5,59.52,59.48,59.5,26832.0,56.6115,56.6305,56.5925,56.6115,26832.0
2023-03-07 12:10:00,59.5,59.54,59.49,59.5,51414.0,56.6115,56.6496,56.602,56.6115,51414.0
2023-03-07 12:15:00,59.5,59.57,59.49,59.57,32636.0,56.6115,56.6781,56.602,56.6781,32636.0
2023-03-07 12:20:00,59.57,59.7,59.57,59.64,114150.0,56.6781,56.8018,56.6781,56.7447,114150.0
2023-03-07 12:25:00,59.64,59.74,59.64,59.64,54004.0,56.7447,56.8399,56.7447,56.7447,54004.0
2023-03-07 12:30:00,59.64,59.66,59.63,59.66,32965.0,56.7447,56.7637,56.7352,56.7637,32965.0
2023-03-07 12:35:00,59.67,59.68,59.62,59.65,22522.0,56.7733,56.7828,56.7257,56.7542,22522.0
2023-03-07 12:40:00,59.65,59.65,59.59,59.63,24994.0,56.7542,56.7542,56.6971,56.7352,24994.0
2023-03-07 12:45:00,59.62,59.67,59.61,59.66,12287.0,56.7257,56.7733,56.7162,56.7637,12287.0
2023-03-07 12:50:00,59.65,59.67,59.57,59.57,13266.0,56.7542,56.7733,56.6781,56.6781,13266.0
2023-03-07 12:55:00,59.57,59.58,59.53,59.53,26075.0,56.6781,56.6876,56.6401,56.6401,26075.0
2023-03-07 13:00:00,59.53,59.54,59.5,59.51,16916.0,56.6401,56.6496,56.6115,56.621,16916.0
2023-03-07 13:05:00,59.5,59.5,59.47,59.47,35462.0,56.6115,56.6115,56.583,56.583,35462.0
2023-03-07 13:10:00,59.48,59.49,59.42,59.43,79858.0,56.5925,56.602,56.5354,56.5449,79858.0
2023-03-07 13:15:00,59.43,59.44,59.41,59.41,13600.0,56.5449,56.5544,56.5259,56.5259,13600.0
2023-03-07 13:20:00,59.41,59.41,59.38,59.38,33783.0,56.5259,56.5259,56.4973,56.4973,33783.0
2023-03-07 13:25:00,59.37,59.37,59.33,59.37,65056.0,56.4878,56.4878,56.4498,56.4878,65056.0
2023-03-07 13:30:00,59.37,59.41,59.34,59.34,37146.0,56.4878,56.5259,56.4593,56.4593,37146.0
2023-03-07 13:35:00,59.34,59.34,59.28,59.28,52384.0,56.4593,56.4593,56.4022,56.4022,52384.0
2023-03-07 13:40:00,59.29,59.29,59.18,59.19,32977.0,56.4117,56.4117,56.3071,56.3166,32977.0
2023-03-07 13:45:00,59.19,59.2,59.15,59.17,47636.0,56.3166,56.3261,56.2785,56.2975,47636.0
2023-03-07 13:50:00,59.18,59.2,59.15,59.15,18149.0,56.3071,56.3261,56.2785,56.2785,18149.0
2023-03-07 13:55:00,59.15,59.19,59.14,59.17,33626.0,56.2785,56.3166,56.269,56.2975,33626.0
2023-03-07 14:00:00,59.17,59.19,59.15,59.16,28902.0,56.2975,56.3166,56.2785,56.288,28902.0
2023-03-07 14:05:00,59.16,59.17,59.14,59.16,32218.0,56.288,56.2975,56.269,56.288,32218.0
2023-03-07 14:10:00,59.15,59.16,59.12,59.14,52798.0,56.2785,56.288,56.25,56.269,52798.0
2023-03-07 14:15:00,59.14,59.16,59.12,59.15,19195.0,56.269,56.288,56.25,56.2785,19195.0
2023-03-07 14:20:00,59.15,59.16,59.09,59.1,28513.0,56.2785,56.288,56.2214,56.2309,28513.0
2023-03-07 14:25:00,59.1,59.12,59.08,59.08,16228.0,56.2309,56.25,56.2119,56.2119,16228.0
2023-03-07 14:30:00,59.08,59.09,59.05,59.06,49952.0,56.2119,56.2214,56.1834,56.1929,49952.0
2023-03-07 14:35:00,59.06,59.07,59.04,59.05,39538.0,56.1929,56.2024,56.1738,56.1834,39538.0
2023-03-07 14:40:00,59.06,59.08,59.03,59.04,63545.0,56.1929,56.2119,56.1643,56.1738,63545.0
2023-03-07 14:45:00,59.04,59.07,59.02,59.04,38493.0,56.1738,56.2024,56.1548,56.1738,38493.0
2023-03-07 14:50:00,59.04,59.06,59.02,59.05,58545.0,56.1738,56.1929,56.1548,56.1834,58545.0
2023-03-07 14:55:00,59.04,59.05,59.02,59.05,37198.0,56.1738,56.1834,56.1548,56.1834,37198.0
2023-03-07 15:00:00,59.05,59.13,59.04,59.11,29042.0,56.1834,56.2595,56.1738,56.2405,29042.0
2023-03-07 15:05:00,59.11,59.15,59.1,59.12,32105.0,56.2405,56.2785,56.2309,56.25,32105.0
2023-03-07 15:10:00,59.12,59.14,59.11,59.12,35063.0,56.25,56.269,56.2405,56.25,35063.0
2023-03-07 15:15:00,59.12,59.18,59.12,59.18,41255.0,56.25,56.3071,56.25,56.3071,41255.0
2023-03-07 15:20:00,59.17,59.18,59.12,59.13,55883.0,56.2975,56.3071,56.25,56.2595,55883.0
2023-03-07 15:25:00,59.12,59.13,59.09,59.1,43684.0,56.25,56.2595,56.2214,56.2309,43684.0
2023-03-07 15:30:00,59.09,59.14,59.09,59.14,44998.0,56.2214,56.269,56.2214,56.269,44998.0
2023-03-07 15:35:00,59.14,59.18,59.13,59.18,65121.0,56.269,56.3071,56.2595,56.3071,65121.0
2023-03-07 15:40:00,59.18,59.23,59.16,59.22,71423.0,56.3071,56.3546,56.288,56.3451,71423.0
2023-03-07 15:45:00,59.21,59.22,59.18,59.19,168654.0,56.3356,56.3451,56.3071,56.3166,168654.0
2023-03-07 15:50:00,59.19,59.21,59.12,59.13,148523.0,56.3166,56.3356,56.25,56.2595,148523.0
2023-03-07 15:55:00,59.13,59.13,59.01,59.03,376645.0,56.2595,56.2595,56.1453,56.1643,376645.0
2023-03-08 09:30:00,59.04,59.19,59.04,59.12,119272.0,56.1738,56.3166,56.1738,56.25,119272.0
2023-03-08 09:35:00,59.11,59.13,59.06,59.08,80713.0,56.2405,56.2595,56.1929,56.2119,80713.0
2023-03-08 09:40:00,59.07,59.12,59.05,59.06,78860.0,56.2024,56.25,56.1834,56.1929,78860.0
2023-03-08 09:45:00,59.05,59.14,59.04,59.13,73409.0,56.1834,56.269,56.1738,56.2595,73409.0
2023-03-08 09:50:00,59.13,59.18,59.13,59.15,47580.0,56.2595,56.3071,56.2595,56.2785,47580.0
2023-03-08 09:55:00,59.15,59.22,59.14,59.16,43945.0,56.2785,56.3451,56.269,56.288,43945.0
2023-03-08 10:00:00,59.17,59.17,58.91,59.11,260173.0,56.2975,56.2975,56.0502,56.2405,260173.0
2023-03-08 10:05:00,59.11,59.17,59.05,59.13,89359.0,56.2405,56.2975,56.1834,56.2595,89359.0
2023-03-08 10:10:00,59.13,59.22,59.11,59.13,94571.0,56.2595,56.3451,56.2405,56.2595,94571.0
2023-03-08 10:15:00,59.12,59.14,59.06,59.08,65905.0,56.25,56.269,56.1929,56.2119,65905.0
2023-03-08 10:20:00,59.09,59.25,59.03,59.24,167652.0,56.2214,56.3737,56.1643,56.3641,167652.0
2023-03-08 10:25:00,59.23,59.27,59.2,59.23,84866.0,56.3546,56.3927,56.3261,56.3546,84866.0
2023-03-08 10:30:00,59.23,59.34,59.2,59.34,74197.0,56.3546,56.4593,56.3261,56.4593,74197.0
2023-03-08 10:35:00,59.33,59.34,59.25,59.26,70888.0,56.4498,56.4593,56.3737,56.3832,70888.0
2023-03-08 10:40:00,59.27,59.27,59.23,59.24,31292.0,56.3927,56.3927,56.3546,56.3641,31292.0
2023-03-08 10:45:00,59.24,59.24,59.16,59.16,31259.0,56.3641,56.3641,56.288,56.288,31259.0
2023-03-08 10:50:00,59.16,59.2,59.14,59.19,24771.0,56.288,56.3261,56.269,56.3166,24771.0
2023-03-08 10:55:00,59.19,59.2,59.15,59.17,29868.0,56.3166,56.3261,56.2785,56.2975,29868.0
2023-03-08 11:00:00,59.18,59.2,59.16,59.17,28198.0,56.3071,56.3261,56.288,56.2975,28198.0
2023-03-08 11:05:00,59.16,59.23,59.15,59.21,35590.0,56.288,56.3546,56.2785,56.3356,35590.0
2023-03-08 11:10:00,59.22,59.24,59.17,59.19,16104.0,56.3451,56.3641,56.2975,56.3166,16104.0
2023-03-08 11:15:00,59.19,59.22,59.18,59.2,12185.0,56.3166,56.3451,56.3071,56.3261,12185.0
2023-03-08 11:20:00,59.19,59.23,59.19,59.2,25629.0,56.3166,56.3546,56.3166,56.3261,25629.0
2023-03-08 11:25:00,59.2,59.23,59.15,59.16,28229.0,56.3261,56.3546,56.2785,56.288,28229.0
2023-03-08 11:30:00,59.16,59.17,59.08,59.1,30289.0,56.288,56.2975,56.2119,56.2309,30289.0
2023-03-08 11:35:00,59.09,59.13,59.07,59.13,30707.0,56.2214,56.2595,56.2024,56.2595,30707.0
2023-03-08 11:40:00,59.13,59.17,59.13,59.13,18353.0,56.2595,56.2975,56.2595,56.2595,18353.0
2023-03-08 11:45:00,59.14,59.23,59.14,59.22,10400.0,56.269,56.3546,56.269,56.3451,10400.0
2023-03-08 11:50:00,59.22,59.24,59.19,59.21,18814.0,56.3451,56.3641,56.3166,56.3356,18814.0
2023-03-08 11:55:00,59.21,59.22,59.18,59.19,19488.0,56.3356,56.3451,56.3071,56.3166,19488.0
2023-03-08 12:00:00,59.2,59.21,59.15,59.16,14136.0,56.3261,56.3356,56.2785,56.288,14136.0
2023-03-08 12:05:00,59.16,59.18,59.09,59.1,21491.0,56.288,56.3071,56.2214,56.2309,21491.0
2023-03-08 12:10:00,59.11,59.11,59.06,59.08,34963.0,56.2405,56.2405,56.1929,56.2119,34963.0
2023-03-08 12:15:00,59.09,59.11,59.06,59.1,30876.0,56.2214,56.2405,56.1929,56.2309,30876.0
2023-03-08 12:20:00,59.1,59.1,59.07,59.09,25955.0,56.2309,56.2309,56.2024,56.2214,25955.0
2023-03-08 12:25:00,59.08,59.09,59.03,59.05,57519.0,56.2119,56.2214,56.1643,56.1834,57519.0
2023-03-08 12:30:00,59.04,59.04,58.95,59.0,64828.0,56.1738,56.1738,56.0882,56.1358,64828.0
2023-03-08 12:35:00,58.99,59.07,58.98,59.05,30516.0,56.1263,56.2024,56.1168,56.1834,30516.0
2023-03-08 12:40:00,59.05,59.08,59.04,59.07,34002.0,56.1834,56.2119,56.1738,56.2024,34002.0
2023-03-08 12:45:00,59.07,59.08,59.02,59.04,45124.0,56.2024,56.2119,56.1548,56.1738,45124.0
2023-03-08 12:50:00,59.04,59.05,59.01,59.03,72238.0,56.1738,56.1834,56.1453,56.1643,72238.0
2023-03-08 12:55:00,59.02,59.03,58.99,59.01,58383.0,56.1548,56.1643,56.1263,56.1453,58383.0
2023-03-08 13:00:00,59.01,59.03,58.94,58.98,73372.0,56.1453,56.1643,56.0787,56.1168,73372.0
2023-03-08 13:05:00,58.97,59.0,58.95,58.96,29082.0,56.1072,56.1358,56.0882,56.0977,29082.0
2023-03-08 13:10:00,58.95,58.97,58.92,58.95,47645.0,56.0882,56.1072,56.0597,56.0882,47645.0
2023-03-08 13:15:00,58.95,58.96,58.89,58.91,38269.0,56.0882,56.0977,56.0311,56.0502,38269.0
2023-03-08 13:20:00,58.91,58.94,58.89,58.94,32561.0,56.0502,56.0787,56.0311,56.0787,32561.0
2023-03-08 13:25:00,58.93,58.93,58.89,58.9,64806.0,56.0692,56.0692,56.0311,56.0406,64806.0
2023-03-08 13:30:00,58.89,58.92,58.87,58.92,31682.0,56.0311,56.0597,56.0121,56.0597,31682.0
2023-03-08 13:35:00,58.91,58.92,58.88,58.89,34047.0,56.0502,56.0597,56.0216,56.0311,34047.0
2023-03-08 13:40:00,58.87,58.91,58.86,58.9,41530.0,56.0121,56.0502,56.0026,56.0406,41530.0
2023-03-08 13:45:00,58.89,58.91,58.86,58.87,24958.0,56.0311,56.0502,56.0026,56.0121,24958.0
2023-03-08 13:50:00,58.87,58.89,58.84,58.88,43686.0,56.0121,56.0311,55.9836,56.0216,43686.0
2023-03-08 13:55:00,58.89,58.89,58.82,58.86,51287.0,56.0311,56.0311,55.9645,56.0026,51287.0
2023-03-08 14:00:00,58.87,58.89,58.84,58.86,45302.0,56.0121,56.0311,55.9836,56.0026,45302.0
2023-03-08 14:05:00,58.86,58.88,58.83,58.88,42584.0,56.0026,56.0216,55.974,56.0216,42584.0
2023-03-08 14:10:00,58.88,58.93,58.88,58.9,41354.0,56.0216,56.0692,56.0216,56.0406,41354.0
2023-03-08 14:15:00,58.9,58.92,58.88,58.89,48096.0,56.0406,56.0597,56.0216,56.0311,48096.0
2023-03-08 14:20:00,58.89,58.91,58.87,58.88,28428.0,56.0311,56.0502,56.0121,56.0216,28428.0
2023-03-08 14:25:00,58.88,58.92,58.87,58.92,68116.0,56.0216,56.0597,56.0121,56.0597,68116.0
2023-03-08 14:30:00,58.92,58.93,58.9,58.92,21221.0,56.0597,56.0692,56.0406,56.0597,21221.0
2023-03-08 14:35:00,58.92,58.95,58.91,58.95,11184.0,56.0597,56.0882,56.0502,56.0882,11184.0
2023-03-08 14:40:00,58.94,58.96,58.94,58.95,14295.0,56.0787,56.0977,56.0787,56.0882,14295.0
2023-03-08 14:45:00,58.95,58.97,58.95,58.97,15011.0,56.0882,56.1072,56.0882,56.1072,15011.0
2023-03-08 14:50:00,58.96,58.96,58.92,58.96,23485.0,56.0977,56.0977,56.0597,56.0977,23485.0
2023-03-08 14:55:00,58.95,58.97,58.95,58.96,22841.0,56.0882,56.1072,56.0882,56.0977,22841.0
2023-03-08 15:00:00,58.96,58.99,58.95,58.98,37437.0,56.0977,56.1263,56.0882,56.1168,37437.0
2023-03-08 15:05:00,58.97,59.0,58.95,58.99,21805.0,56.1072,56.1358,56.0882,56.1263,21805.0
2023-03-08 15:10:00,58.99,58.99,58.95,58.97,30105.0,56.1263,56.1263,56.0882,56.1072,30105.0
2023-03-08 15:15:00,58.97,58.98,58.96,58.97,22491.0,56.1072,56.1168,56.0977,56.1072,22491.0
2023-03-08 15:20:00,58.97,58.99,58.95,58.95,18681.0,56.1072,56.1263,56.0882,56.0882,18681.0
2023-03-08 15:25:00,58.96,58.99,58.95,58.98,32100.0,56.0977,56.1263,56.0882,56.1168,32100.0
2023-03-08 15:30:00,58.98,59.02,58.98,59.02,38240.0,56.1168,56.1548,56.1168,56.1548,38240.0
2023-03-08 15:35:00,59.02,59.09,59.01,59.08,64641.0,56.1548,56.2214,56.1453,56.2119,64641.0
2023-03-08 15:40:00,59.08,59.17,59.08,59.17,72048.0,56.2119,56.2975,56.2119,56.2975,72048.0
2023-03-08 15:45:00,59.17,59.22,59.16,59.17,80181.0,56.2975,56.3451,56.288,56.2975,80181.0
2023-03-08 15:50:00,59.16,59.21,59.15,59.19,44742.0,56.288,56.3356,56.2785,56.3166,44742.0
2023-03-08 15:55:00,59.18,59.23,59.17,59.22,118373.0,56.3071,56.3546,56.2975,56.3451,118373.0
2023-03-09 09:30:00,58.62,58.65,58.51,58.65,49152.0,55.7742,55.8028,55.6696,55.8028,49152.0
2023-03-09 09:35:00,58.66,58.72,58.63,58.72,26850.0,55.8123,55.8694,55.7838,55.8694,26850.0
2023-03-09 09:40:00,58.71,58.72,58.62,58.65,76152.0,55.8599,55.8694,55.7742,55.8028,76152.0
2023-03-09 09:45:00,58.66,58.78,58.66,58.77,57185.0,55.8123,55.9265,55.8123,55.917,57185.0
2023-03-09 09:50:00,58.78,58.8,58.72,58.73,82968.0,55.9265,55.9455,55.8694,55.8789,82968.0
2023-03-09 09:55:00,58.73,58.77,58.72,58.74,28530.0,55.8789,55.917,55.8694,55.8884,28530.0
2023-03-09 10:00:00,58.75,58.8,58.72,58.79,18851.0,55.8979,55.9455,55.8694,55.936,18851.0
2023-03-09 10:05:00,58.8,58.83,58.76,58.8,51848.0,55.9455,55.974,55.9074,55.9455,51848.0
2023-03-09 10:10:00,58.8,58.81,58.7,58.72,39084.0,55.9455,55.955,55.8504,55.8694,39084.0
2023-03-09 10:15:00,58.71,58.73,58.61,58.67,49667.0,55.8599,55.8789,55.7647,55.8218,49667.0
2023-03-09 10:20:00,58.67,58.71,58.64,58.65,105804.0,55.8218,55.8599,55.7933,55.8028,105804.0
2023-03-09 10:25:00,58.65,58.67,58.62,58.67,108501.0,55.8028,55.8218,55.7742,55.8218,108501.0
2023-03-09 10:30:00,58.67,58.76,58.66,58.72,24608.0,55.8218,55.9074,55.8123,55.8694,24608.0
2023-03-09 10:35:00,58.72,58.74,58.7,58.7,29014.0,55.8694,55.8884,55.8504,55.8504,29014.0
2023-03-09 10:40:00,58.71,58.73,58.7,58.72,32734.0,55.8599,55.8789,55.8504,55.8694,32734.0
2023-03-09 10:45:00,58.72,58.75,58.7,58.73,36100.0,55.8694,55.8979,55.8504,55.8789,36100.0
2023-03-09 10:50:00,58.72,58.72,58.69,58.7,12609.0,55.8694,55.8694,55.8408,55.8504,12609.0
2023-03-09 10:55:00,58.69,58.69,58.61,58.61,25705.0,55.8408,55.8408,55.7647,55.7647,25705.0
2023-03-09 11:00:00,58.6,58.61,58.58,58.6,27721.0,55.7552,55.7647,55.7362,55.7552,27721.0
2023-03-09 11:05:00,58.6,58.61,58.51,58.55,48033.0,55.7552,55.7647,55.6696,55.7076,48033.0
2023-03-09 11:10:00,58.55,58.58,58.54,58.58,10391.0,55.7076,55.7362,55.6981,55.7362,10391.0
2023-03-09 11:15:00,58.58,58.62,58.57,58.59,33785.0,55.7362,55.7742,55.7267,55.7457,33785.0
2023-03-09 11:20:00,58.59,58.65,58.58,58.65,53420.0,55.7457,55.8028,55.7362,55.8028,53420.0
2023-03-09 11:25:00,58.65,58.65,58.56,58.57,28823.0,55.8028,55.8028,55.7172,55.7267,28823.0
2023-03-09 11:30:00,58.57,58.62,58.56,58.6,55657.0,55.7267,55.7742,55.7172,55.7552,55657.0
2023-03-09 11:35:00,58.6,58.63,58.56,58.58,64995.0,55.7552,55.7838,55.7172,55.7362,64995.0
2023-03-09 11:40:00,58.58,58.59,58.55,58.55,45453.0,55.7362,55.7457,55.7076,55.7076,45453.0
2023-03-09 11:45:00,58.55,58.6,58.54,58.58,31095.0,55.7076,55.7552,55.6981,55.7362,31095.0
2023-03-09 11:50:00,58.58,58.59,58.54,58.55,45014.0,55.7362,55.7457,55.6981,55.7076,45014.0
2023-03-09 11:55:00,58.55,58.55,58.48,58.49,50837.0,55.7076,55.7076,55.641,55.6505,50837.0
2023-03-09 12:00:00,58.49,58.52,58.41,58.46,52123.0,55.6505,55.6791,55.5744,55.622,52123.0
2023-03-09 12:05:00,58.47,58.51,58.45,58.5,36618.0,55.6315,55.6696,55.6125,55.6601,36618.0
2023-03-09 12:10:00,58.5,58.52,58.48,58.49,20121.0,55.6601,55.6791,55.641,55.6505,20121.0
2023-03-09 12:15:00,58.49,58.52,58.46,58.51,36218.0,55.6505,55.6791,55.622,55.6696,36218.0
2023-03-09 12:20:00,58.5,58.53,58.47,58.52,21615.0,55.6601,55.6886,55.6315,55.6791,21615.0
2023-03-09 12:25:00,58.51,58.54,58.49,58.54,29672.0,55.6696,55.6981,55.6505,55.6981,29672.0
2023-03-09 12:30:00,58.54,58.55,58.51,58.52,22194.0,55.6981,55.7076,55.6696,55.6791,22194.0
2023-03-09 12:35:00,58.52,58.52,58.44,58.46,185088.0,55.6791,55.6791,55.603,55.622,185088.0
2023-03-09 12:40:00,58.46,58.49,58.42,58.43,64366.0,55.622,55.6505,55.5839,55.5935,64366.0
2023-03-09 12:45:00,58.43,58.43,58.35,58.36,37572.0,55.5935,55.5935,55.5173,55.5269,37572.0
2023-03-09 12:50:00,58.36,58.38,58.33,58.34,27490.0,55.5269,55.5459,55.4983,55.5078,27490.0
2023-03-09 12:55:00,58.34,58.37,58.32,58.36,48118.0,55.5078,55.5364,55.4888,55.5269,48118.0
2023-03-09 13:00:00,58.35,58.41,58.32,58.37,60744.0,55.5173,55.5744,55.4888,55.5364,60744.0
2023-03-09 13:05:00,58.37,58.4,58.36,58.38,42748.0,55.5364,55.5649,55.5269,55.5459,42748.0
2023-03-09 13:10:00,58.38,58.39,58.33,58.35,43920.0,55.5459,55.5554,55.4983,55.5173,43920.0
2023-03-09 13:15:00,58.35,58.36,58.31,58.32,33704.0,55.5173,55.5269,55.4793,55.4888,33704.0
2023-03-09 13:20:00,58.32,58.33,58.24,58.27,39332.0,55.4888,55.4983,55.4127,55.4412,39332.0
2023-03-09 13:25:00,58.26,58.27,58.2,58.25,66731.0,55.4317,55.4412,55.3746,55.4222,66731.0
2023-03-09 13:30:00,58.23,58.23,58.17,58.19,28928.0,55.4032,55.4032,55.3461,55.3651,28928.0
2023-03-09 13:35:00,58.19,58.22,58.15,58.16,23298.0,55.3651,55.3937,55.3271,55.3366,23298.0
2023-03-09 13:40:00,58.16,58.22,58.15,58.21,35056.0,55.3366,55.3937,55.3271,55.3841,35056.0
2023-03-09 13:45:00,58.21,58.23,58.12,58.12,67426.0,55.3841,55.4032,55.2985,55.2985,67426.0
2023-03-09 13:50:00,58.13,58.16,58.11,58.14,35226.0,55.308,55.3366,55.289,55.3175,35226.0
2023-03-09 13:55:00,58.15,58.17,58.12,58.16,52219.0,55.3271,55.3461,55.2985,55.3366,52219.0
2023-03-09 14:00:00,58.16,58.16,58.09,58.09,55593.0,55.3366,55.3366,55.27,55.27,55593.0
2023-03-09 14:05:00,58.1,58.14,58.09,58.14,36046.0,55.2795,55.3175,55.27,55.3175,36046.0
2023-03-09 14:10:00,58.14,58.14,58.08,58.11,43930.0,55.3175,55.3175,55.2605,55.289,43930.0
2023-03-09 14:15:00,58.11,58.13,58.08,58.1,23147.0,55.289,55.308,55.2605,55.2795,23147.0
2023-03-09 14:20:00,58.1,58.13,58.09,58.13,17529.0,55.2795,55.308,55.27,55.308,17529.0
2023-03-09 14:25:00,58.13,58.13,58.05,58.06,17049.0,55.308,55.308,55.2319,55.2414,17049.0
2023-03-09 14:30:00,58.05,58.06,57.97,57.98,42570.0,55.2319,55.2414,55.1558,55.1653,42570.0
2023-03-09 14:35:00,57.98,58.03,57.98,58.02,15899.0,55.1653,55.2129,55.1653,55.2034,15899.0
2023-03-09 14:40:00,58.02,58.04,58.01,58.02,22603.0,55.2034,55.2224,55.1939,55.2034,22603.0
2023-03-09 14:45:00,58.02,58.05,57.97,58.0,58745.0,55.2034,55.2319,55.1558,55.1843,58745.0
2023-03-09 14:50:00,57.99,58.0,57.95,57.98,51377.0,55.1748,55.1843,55.1368,55.1653,51377.0
2023-03-09 14:55:00,57.98,57.99,57.94,57.96,25979.0,55.1653,55.1748,55.1272,55.1463,25979.0
2023-03-09 15:00:00,57.96,57.99,57.93,57.94,32515.0,55.1463,55.1748,55.1177,55.1272,32515.0
2023-03-09 15:05:00,57.94,57.96,57.9,57.9,30170.0,55.1272,55.1463,55.0892,55.0892,30170.0
2023-03-09 15:10:00,57.9,57.92,57.87,57.88,37176.0,55.0892,55.1082,55.0606,55.0702,37176.0
2023-03-09 15:15:00,57.87,57.88,57.75,57.76,50225.0,55.0606,55.0702,54.9465,54.956,50225.0
2023-03-09 15:20:00,57.75,57.77,57.66,57.71,79738.0,54.9465,54.9655,54.8608,54.9084,79738.0
2023-03-09 15:25:00,57.69,57.79,57.68,57.75,135089.0,54.8894,54.9845,54.8799,54.9465,135089.0
2023-03-09 15:30:00,57.74,57.86,57.73,57.85,61076.0,54.937,55.0511,54.9274,55.0416,61076.0
2023-03-09 15:35:00,57.85,57.88,57.81,57.87,64797.0,55.0416,55.0702,55.0036,55.0606,64797.0
2023-03-09 15:40:00,57.87,57.89,57.84,57.87,84460.0,55.0606,55.0797,55.0321,55.0606,84460.0
2023-03-09 15:45:00,57.86,57.88,57.79,57.87,61143.0,55.0511,55.0702,54.9845,55.0606,61143.0
2023-03-09 15:50:00,57.86,57.91,57.83,57.85,112897.0,55.0511,55.0987,55.0226,55.0416,112897.0
2023-03-09 15:55:00,57.85,57.86,57.73,57.76,194716.0,55.0416,55.0511,54.9274,54.956,194716.0
2023-03-10 09:30:00,58.32,58.41,58.29,58.3,133234.0,55.4888,55.5744,55.4603,55.4698,133234.0
2023-03-10 09:35:00,58.29,58.4,58.27,58.3,116037.0,55.4603,55.5649,55.4412,55.4698,116037.0
2023-03-10 09:40:00,58.31,58.35,58.23,58.3,117065.0,55.4793,55.5173,55.4032,55.4698,117065.0
2023-03-10 09:45:00,58.3,58.3,58.15,58.2,204477.0,55.4698,55.4698,55.3271,55.3746,204477.0
2023-03-10 09:50:00,58.2,58.37,58.14,58.33,175547.0,55.3746,55.5364,55.3175,55.4983,175547.0
2023-03-10 09:55:00,58.35,58.43,58.28,58.36,134086.0,55.5173,55.5935,55.4507,55.5269,134086.0
2023-03-10 10:00:00,58.35,58.49,58.35,58.46,160605.0,55.5173,55.6505,55.5173,55.622,160605.0
2023-03-10 10:05:00,58.47,58.6,58.46,58.55,74088.0,55.6315,55.7552,55.622,55.7076,74088.0
2023-03-10 10:10:00,58.53,58.61,58.49,58.5,65248.0,55.6886,55.7647,55.6505,55.6601,65248.0
2023-03-10 10:15:00,58.49,58.52,58.41,58.44,51401.0,55.6505,55.6791,55.5744,55.603,51401.0
2023-03-10 10:20:00,58.42,58.53,58.4,58.51,72726.0,55.5839,55.6886,55.5649,55.6696,72726.0
2023-03-10 10:25:00,58.51,58.56,58.48,58.52,38188.0,55.6696,55.7172,55.641,55.6791,38188.0
2023-03-10 10:30:00,58.53,58.72,58.53,58.67,71732.0,55.6886,55.8694,55.6886,55.8218,71732.0
2023-03-10 10:35:00,58.68,58.71,58.63,58.65,60854.0,55.8313,55.8599,55.7838,55.8028,60854.0
2023-03-10 10:40:00,58.66,58.71,58.6,58.67,85490.0,55.8123,55.8599,55.7552,55.8218,85490.0
2023-03-10 10:45:00,58.67,58.7,58.61,58.64,65386.0,55.8218,55.8504,55.7647,55.7933,65386.0
2023-03-10 10:50:00,58.64,58.67,58.56,58.66,82217.0,55.7933,55.8218,55.7172,55.8123,82217.0
2023-03-10 10:55:00,58.66,58.77,58.66,58.76,67508.0,55.8123,55.917,55.8123,55.9074,67508.0
2023-03-10 11:00:00,58.75,58.76,58.69,58.71,21834.0,55.8979,55.9074,55.8408,55.8599,21834.0
2023-03-10 11:05:00,58.69,58.7,58.65,58.69,41747.0,55.8408,55.8504,55.8028,55.8408,41747.0
2023-03-10 11:10:00,58.69,58.74,58.57,58.58,43143.0,55.8408,55.8884,55.7267,55.7362,43143.0
2023-03-10 11:15:00,58.57,58.58,58.49,58.54,66053.0,55.7267,55.7362,55.6505,55.6981,66053.0
2023-03-10 11:20:00,58.53,58.62,58.53,58.57,129795.0,55.6886,55.7742,55.6886,55.7267,129795.0
2023-03-10 11:25:00,58.56,58.66,58.53,58.61,39998.0,55.7172,55.8123,55.6886,55.7647,39998.0
2023-03-10 11:30:00,58.61,58.68,58.61,58.66,42053.0,55.7647,55.8313,55.7647,55.8123,42053.0
2023-03-10 11:35:00,58.66,58.67,58.58,58.63,54577.0,55.8123,55.8218,55.7362,55.7838,54577.0
2023-03-10 11:40:00,58.63,58.67,58.58,58.58,76214.0,55.7838,55.8218,55.7362,55.7362,76214.0
2023-03-10 11:45:00,58.59,58.59,58.42,58.49,42926.0,55.7457,55.7457,55.5839,55.6505,42926.0
2023-03-10 11:50:00,58.47,58.47,58.39,58.42,27428.0,55.6315,55.6315,55.5554,55.5839,27428.0
2023-03-10 11:55:00,58.41,58.41,58.32,58.34,24223.0,55.5744,55.5744,55.4888,55.5078,24223.0
2023-03-10 12:00:00,58.34,58.4,58.33,58.37,40421.0,55.5078,55.5649,55.4983,55.5364,40421.0
2023-03-10 12:05:00,58.37,58.39,58.27,58.27,30173.0,55.5364,55.5554,55.4412,55.4412,30173.0
2023-03-10 12:10:00,58.26,58.3,58.21,58.29,51171.0,55.4317,55.4698,55.3841,55.4603,51171.0
2023-03-10 12:15:00,58.3,58.34,58.3,58.32,22347.0,55.4698,55.5078,55.4698,55.4888,22347.0
2023-03-10 12:20:00,58.31,58.35,58.31,58.31,12479.0,55.4793,55.5173,55.4793,55.4793,12479.0
2023-03-10 12:25:00,58.31,58.34,58.29,58.34,41833.0,55.4793,55.5078,55.4603,55.5078,41833.0
2023-03-10 12:30:00,58.34,58.42,58.33,58.39,58782.0,55.5078,55.5839,55.4983,55.5554,58782.0
2023-03-10 12:35:00,58.39,58.42,58.35,58.4,38571.0,55.5554,55.5839,55.5173,55.5649,38571.0
2023-03-10 12:40:00,58.39,58.4,58.35,58.39,33137.0,55.5554,55.5649,55.5173,55.5554,33137.0
2023-03-10 12:45:00,58.39,58.41,58.35,58.38,37486.0,55.5554,55.5744,55.5173,55.5459,37486.0
2023-03-10 12:50:00,58.38,58.41,58.36,58.41,61493.0,55.5459,55.5744,55.5269,55.5744,61493.0
2023-03-10 12:55:00,58.41,58.42,58.36,58.37,53674.0,55.5744,55.5839,55.5269,55.5364,53674.0
2023-03-10 13:00:00,58.37,58.42,58.35,58.36,42662.0,55.5364,55.5839,55.5173,55.5269,42662.0
2023-03-10 13:05:00,58.35,58.37,58.32,58.34,29399.0,55.5173,55.5364,55.4888,55.5078,29399.0
2023-03-10 13:10:00,58.34,58.35,58.27,58.29,33167.0,55.5078,55.5173,55.4412,55.4603,33167.0
2023-03-10 13:15:00,58.28,58.28,58.17,58.17,71540.0,55.4507,55.4507,55.3461,55.3461,71540.0
2023-03-10 13:20:00,58.16,58.18,58.09,58.1,46284.0,55.3366,55.3556,55.27,55.2795,46284.0
2023-03-10 13:25:00,58.09,58.1,58.02,58.06,42486.0,55.27,55.2795,55.2034,55.2414,42486.0
2023-03-10 13:30:00,58.06,58.07,58.0,58.01,65555.0,55.2414,55.2509,55.1843,55.1939,65555.0
2023-03-10 13:35:00,58.01,58.04,57.98,58.0,44754.0,55.1939,55.2224,55.1653,55.1843,44754.0
2023-03-10 13:40:00,57.99,58.01,57.91,57.93,30828.0,55.1748,55.1939,55.0987,55.1177,30828.0
2023-03-10 13:45:00,57.92,57.94,57.86,57.87,78937.0,55.1082,55.1272,55.0511,55.0606,78937.0
2023-03-10 13:50:00,57.87,57.89,57.83,57.85,50966.0,55.0606,55.0797,55.0226,55.0416,50966.0
2023-03-10 13:55:00,57.85,57.86,57.83,57.86,54862.0,55.0416,55.0511,55.0226,55.0511,54862.0
2023-03-10 14:00:00,57.86,58.0,57.86,58.0,79876.0,55.0511,55.1843,55.0511,55.1843,79876.0
2023-03-10 14:05:00,58.0,58.08,57.96,58.07,66970.0,55.1843,55.2605,55.1463,55.2509,66970.0
2023-03-10 14:10:00,58.07,58.12,58.02,58.02,44681.0,55.2509,55.2985,55.2034,55.2034,44681.0
2023-03-10 14:15:00,58.02,58.04,57.91,57.97,37707.0,55.2034,55.2224,55.0987,55.1558,37707.0
2023-03-10 14:20:00,57.97,57.99,57.9,57.93,35672.0,55.1558,55.1748,55.0892,55.1177,35672.0
2023-03-10 14:25:00,57.92,57.94,57.89,57.91,39555.0,55.1082,55.1272,55.0797,55.0987,39555.0
2023-03-10 14:30:00,57.91,58.01,57.91,57.96,71846.0,55.0987,55.1939,55.0987,55.1463,71846.0
2023-03-10 14:35:00,57.97,58.02,57.95,57.99,66546.0,55.1558,55.2034,55.1368,55.1748,66546.0
2023-03-10 14:40:00,57.98,58.02,57.95,57.96,36217.0,55.1653,55.2034,55.1368,55.1463,36217.0
2023-03-10 14:45:00,57.97,58.07,57.97,58.07,100900.0,55.1558,55.2509,55.1558,55.2509,100900.0
2023-03-10 14:50:00,58.06,58.06,58.02,58.06,69221.0,55.2414,55.2414,55.2034,55.2414,69221.0
2023-03-10 14:55:00,58.05,58.09,57.98,58.02,108259.0,55.2319,55.27,55.1653,55.2034,108259.0
2023-03-10 15:00:00,58.02,58.04,57.96,58.01,47420.0,55.2034,55.2224,55.1463,55.1939,47420.0
2023-03-10 15:05:00,58.0,58.05,57.94,58.04,47611.0,55.1843,55.2319,55.1272,55.2224,47611.0
2023-03-10 15:10:00,58.03,58.13,57.99,58.06,104903.0,55.2129,55.308,55.1748,55.2414,104903.0
2023-03-10 15:15:00,58.05,58.1,57.95,57.95,56407.0,55.2319,55.2795,55.1368,55.1368,56407.0
2023-03-10 15:20:00,57.95,57.98,57.93,57.98,66222.0,55.1368,55.1653,55.1177,55.1653,66222.0
2023-03-10 15:25:00,57.99,58.02,57.96,57.97,62243.0,55.1748,55.2034,55.1463,55.1558,62243.0
2023-03-10 15:30:00,57.96,57.99,57.93,57.96,85318.0,55.1463,55.1748,55.1177,55.1463,85318.0
2023-03-10 15:35:00,57.95,57.97,57.91,57.91,95319.0,55.1368,55.1558,55.0987,55.0987,95319.0
2023-03-10 15:40:00,57.92,57.92,57.82,57.83,95127.0,55.1082,55.1082,55.0131,55.0226,95127.0
2023-03-10 15:45:00,57.82,57.83,57.76,57.76,104713.0,55.0131,55.0226,54.956,54.956,104713.0
2023-03-10 15:50:00,57.76,57.82,57.74,57.77,160020.0,54.956,55.0131,54.937,54.9655,160020.0
2023-03-10 15:55:00,57.76,57.82,57.72,57.82,286620.0,54.956,55.0131,54.9179,55.0131,286620.0
2023-03-13 09:30:00,58.42,58.68,58.42,58.62,160209.0,55.5839,55.8313,55.5839,55.7742,160209.0
2023-03-13 09:35:00,58.61,58.61,58.43,58.51,147159.0,55.7647,55.7647,55.5935,55.6696,147159.0
2023-03-13 09:40:00,58.52,58.6,58.48,58.54,85560.0,55.6791,55.7552,55.641,55.6981,85560.0
2023-03-13 09:45:00,58.53,58.76,58.5,58.73,186291.0,55.6886,55.9074,55.6601,55.8789,186291.0
2023-03-13 09:50:00,58.73,58.88,58.7,58.78,132171.0,55.8789,56.0216,55.8504,55.9265,132171.0
2023-03-13 09:55:00,58.78,58.89,58.72,58.78,103557.0,55.9265,56.0311,55.8694,55.9265,103557.0
2023-03-13 10:00:00,58.78,58.86,58.7,58.84,106834.0,55.9265,56.0026,55.8504,55.9836,106834.0
2023-03-13 10:05:00,58.83,58.98,58.73,58.9,43392.0,55.974,56.1168,55.8789,56.0406,43392.0
2023-03-13 10:10:00,58.93,58.96,58.79,58.83,63587.0,56.0692,56.0977,55.936,55.974,63587.0
2023-03-13 10:15:00,58.81,58.82,58.69,58.69,98776.0,55.955,55.9645,55.8408,55.8408,98776.0
2023-03-13 10:20:00,58.69,58.81,58.65,58.68,113151.0,55.8408,55.955,55.8028,55.8313,113151.0
2023-03-13 10:25:00,58.68,58.69,58.56,58.6,89443.0,55.8313,55.8408,55.7172,55.7552,89443.0
2023-03-13 10:30:00,58.6,58.84,58.59,58.82,87217.0,55.7552,55.9836,55.7457,55.9645,87217.0
2023-03-13 10:35:00,58.83,58.83,58.69,58.76,37996.0,55.974,55.974,55.8408,55.9074,37996.0
2023-03-13 10:40:00,58.77,58.86,58.7,58.82,80715.0,55.917,56.0026,55.8504,55.9645,80715.0
2023-03-13 10:45:00,58.82,58.89,58.79,58.87,79535.0,55.9645,56.0311,55.936,56.0121,79535.0
2023-03-13 10:50:00,58.88,58.9,58.79,58.89,91873.0,56.0216,56.0406,55.936,56.0311,91873.0
2023-03-13 10:55:00,58.89,59.08,58.88,59.04,150803.0,56.0311,56.2119,56.0216,56.1738,150803.0
2023-03-13 11:00:00,59.05,59.13,58.97,59.05,723000.0,56.1834,56.2595,56.1072,56.1834,723000.0
2023-03-13 11:05:00,59.04,59.08,58.99,59.04,146653.0,56.1738,56.2119,56.1263,56.1738,146653.0
2023-03-13 11:10:00,59.03,59.14,59.02,59.08,83399.0,56.1643,56.269,56.1548,56.2119,83399.0
2023-03-13 11:15:00,59.09,59.13,59.05,59.11,92438.0,56.2214,56.2595,56.1834,56.2405,92438.0
2023-03-13 11:20:00,59.11,59.21,59.09,59.13,89139.0,56.2405,56.3356,56.2214,56.2595,89139.0
2023-03-13 11:25:00,59.14,59.26,59.09,59.25,88492.0,56.269,56.3832,56.2214,56.3737,88492.0
2023-03-13 11:30:00,59.25,59.27,59.14,59.14,92581.0,56.3737,56.3927,56.269,56.269,92581.0
2023-03-13 11:35:00,59.14,59.14,59.02,59.07,109773.0,56.269,56.269,56.1548,56.2024,109773.0
2023-03-13 11:40:00,59.07,59.15,59.06,59.11,50110.0,56.2024,56.2785,56.1929,56.2405,50110.0
2023-03-13 11:45:00,59.12,59.17,59.04,59.15,77063.0,56.25,56.2975,56.1738,56.2785,77063.0
2023-03-13 11:50:00,59.15,59.17,59.02,59.03,93434.0,56.2785,56.2975,56.1548,56.1643,93434.0
2023-03-13 11:55:00,59.01,59.14,58.98,59.09,172131.0,56.1453,56.269,56.1168,56.2214,172131.0
2023-03-13 12:00:00,59.09,59.19,59.02,59.07,138128.0,56.2214,56.3166,56.1548,56.2024,138128.0
2023-03-13 12:05:00,59.08,59.24,59.07,59.21,52603.0,56.2119,56.3641,56.2024,56.3356,52603.0
2023-03-13 12:10:00,59.21,59.22,59.05,59.07,43797.0,56.3356,56.3451,56.1834,56.2024,43797.0
2023-03-13 12:15:00,59.07,59.15,59.05,59.06,33756.0,56.2024,56.2785,56.1834,56.1929,33756.0
2023-03-13 12:20:00,59.06,59.07,58.95,58.96,83535.0,56.1929,56.2024,56.0882,56.0977,83535.0
2023-03-13 12:25:00,58.95,59.0,58.91,58.99,77749.0,56.0882,56.1358,56.0502,56.1263,77749.0
2023-03-13 12:30:00,58.99,59.02,58.91,58.91,70807.0,56.1263,56.1548,56.0502,56.0502,70807.0
2023-03-13 12:35:00,58.91,59.02,58.91,58.96,47014.0,56.0502,56.1548,56.0502,56.0977,47014.0
2023-03-13 12:40:00,58.96,59.05,58.95,58.99,55431.0,56.0977,56.1834,56.0882,56.1263,55431.0
2023-03-13 12:45:00,58.98,59.02,58.82,58.86,97866.0,56.1168,56.1548,55.9645,56.0026,97866.0
2023-03-13 12:50:00,58.86,58.94,58.85,58.91,27374.0,56.0026,56.0787,55.9931,56.0502,27374.0
2023-03-13 12:55:00,58.92,58.96,58.86,58.9,14248.0,56.0597,56.0977,56.0026,56.0406,14248.0
2023-03-13 13:00:00,58.9,58.91,58.8,58.86,28958.0,56.0406,56.0502,55.9455,56.0026,28958.0
2023-03-13 13:05:00,58.86,58.99,58.85,58.98,23710.0,56.0026,56.1263,55.9931,56.1168,23710.0
2023-03-13 13:10:00,58.98,59.02,58.96,59.02,39560.0,56.1168,56.1548,56.0977,56.1548,39560.0
2023-03-13 13:15:00,59.01,59.09,58.98,59.03,45435.0,56.1453,56.2214,56.1168,56.1643,45435.0
2023-03-13 13:20:00,59.03,59.04,58.95,58.96,18536.0,56.1643,56.1738,56.0882,56.0977,18536.0
2023-03-13 13:25:00,58.96,59.0,58.93,58.98,30609.0,56.0977,56.1358,56.0692,56.1168,30609.0
2023-03-13 13:30:00,58.98,59.0,58.93,58.96,25937.0,56.1168,56.1358,56.0692,56.0977,25937.0
2023-03-13 13:35:00,58.96,59.14,58.94,59.1,63712.0,56.0977,56.269,56.0787,56.2309,63712.0
2023-03-13 13:40:00,59.1,59.14,59.07,59.12,62211.0,56.2309,56.269,56.2024,56.25,62211.0
2023-03-13 13:45:00,59.12,59.14,59.09,59.12,50047.0,56.25,56.269,56.2214,56.25,50047.0
2023-03-13 13:50:00,59.11,59.15,59.09,59.12,139350.0,56.2405,56.2785,56.2214,56.25,139350.0
2023-03-13 13:55:00,59.11,59.18,59.11,59.13,48413.0,56.2405,56.3071,56.2405,56.2595,48413.0
2023-03-13 14:00:00,59.14,59.21,59.13,59.17,70982.0,56.269,56.3356,56.2595,56.2975,70982.0
2023-03-13 14:05:00,59.17,59.19,59.11,59.12,101217.0,56.2975,56.3166,56.2405,56.25,101217.0
2023-03-13 14:10:00,59.11,59.18,59.11,59.14,91972.0,56.2405,56.3071,56.2405,56.269,91972.0
2023-03-13 14:15:00,59.14,59.18,59.11,59.15,66761.0,56.269,56.3071,56.2405,56.2785,66761.0
2023-03-13 14:20:00,59.15,59.17,59.12,59.16,63504.0,56.2785,56.2975,56.25,56.288,63504.0
2023-03-13 14:25:00,59.17,59.2,59.11,59.12,81395.0,56.2975,56.3261,56.2405,56.25,81395.0
2023-03-13 14:30:00,59.13,59.22,59.13,59.21,106166.0,56.2595,56.3451,56.2595,56.3356,106166.0
2023-03-13 14:35:00,59.21,59.21,59.08,59.13,143036.0,56.3356,56.3356,56.2119,56.2595,143036.0
2023-03-13 14:40:00,59.13,59.2,59.11,59.16,96534.0,56.2595,56.3261,56.2405,56.288,96534.0
2023-03-13 14:45:00,59.16,59.16,59.1,59.13,74254.0,56.288,56.288,56.2309,56.2595,74254.0
2023-03-13 14:50:00,59.12,59.16,59.1,59.14,66139.0,56.25,56.288,56.2309,56.269,66139.0
2023-03-13 14:55:00,59.15,59.16,59.1,59.14,72904.0,56.2785,56.288,56.2309,56.269,72904.0
2023-03-13 15:00:00,59.13,59.17,59.07,59.08,139534.0,56.2595,56.2975,56.2024,56.2119,139534.0
2023-03-13 15:05:00,59.07,59.15,59.06,59.09,155994.0,56.2024,56.2785,56.1929,56.2214,155994.0
2023-03-13 15:10:00,59.08,59.19,59.08,59.13,83413.0,56.2119,56.3166,56.2119,56.2595,83413.0
2023-03-13 15:15:00,59.13,59.17,59.08,59.11,138421.0,56.2595,56.2975,56.2119,56.2405,138421.0
2023-03-13 15:20:00,59.1,59.11,59.02,59.03,144018.0,56.2309,56.2405,56.1548,56.1643,144018.0
2023-03-13 15:25:00,59.03,59.04,58.97,59.0,144974.0,56.1643,56.1738,56.1072,56.1358,144974.0
2023-03-13 15:30:00,59.01,59.07,59.0,59.05,129668.0,56.1453,56.2024,56.1358,56.1834,129668.0
2023-03-13 15:35:00,59.05,59.12,59.04,59.11,109157.0,56.1834,56.25,56.1738,56.2405,109157.0
2023-03-13 15:40:00,59.11,59.15,59.07,59.09,151966.0,56.2405,56.2785,56.2024,56.2214,151966.0
2023-03-13 15:45:00,59.09,59.11,59.06,59.08,293924.0,56.2214,56.2405,56.1929,56.2119,293924.0
2023-03-13 15:50:00,59.07,59.07,58.97,58.98,330971.0,56.2024,56.2024,56.1072,56.1168,330971.0
2023-03-13 15:55:00,58.98,59.01,58.93,58.96,387998.0,56.1168,56.1453,56.0692,56.0977,387998.0
2023-03-14 09:30:00,58.09,58.09,57.9,57.91,137978.0,55.27,55.27,55.0892,55.0987,137978.0
2023-03-14 09:35:00,57.91,58.07,57.9,58.07,161947.0,55.0987,55.2509,55.0892,55.2509,161947.0
2023-03-14 09:40:00,58.06,58.15,58.04,58.06,164664.0,55.2414,55.3271,55.2224,55.2414,164664.0
2023-03-14 09:45:00,58.08,58.17,58.07,58.08,150119.0,55.2605,55.3461,55.2509,55.2605,150119.0
2023-03-14 09:50:00,58.08,58.08,58.0,58.02,112230.0,55.2605,55.2605,55.1843,55.2034,112230.0
2023-03-14 09:55:00,58.01,58.11,57.99,58.08,83136.0,55.1939,55.289,55.1748,55.2605,83136.0
2023-03-14 10:00:00,58.09,58.23,58.04,58.22,260026.0,55.27,55.4032,55.2224,55.3937,260026.0
2023-03-14 10:05:00,58.22,58.29,58.18,58.23,118649.0,55.3937,55.4603,55.3556,55.4032,118649.0
2023-03-14 10:10:00,58.23,58.23,58.11,58.23,147955.0,55.4032,55.4032,55.289,55.4032,147955.0
2023-03-14 10:15:00,58.23,58.24,58.18,58.2,79597.0,55.4032,55.4127,55.3556,55.3746,79597.0
2023-03-14 10:20:00,58.2,58.28,58.18,58.27,50301.0,55.3746,55.4507,55.3556,55.4412,50301.0
2023-03-14 10:25:00,58.27,58.28,58.21,58.27,62441.0,55.4412,55.4507,55.3841,55.4412,62441.0
2023-03-14 10:30:00,58.27,58.3,58.25,58.27,40999.0,55.4412,55.4698,55.4222,55.4412,40999.0
2023-03-14 10:35:00,58.27,58.28,58.22,58.25,42615.0,55.4412,55.4507,55.3937,55.4222,42615.0
2023-03-14 10:40:00,58.25,58.29,58.25,58.26,31428.0,55.4222,55.4603,55.4222,55.4317,31428.0
2023-03-14 10:45:00,58.27,58.36,58.26,58.33,23791.0,55.4412,55.5269,55.4317,55.4983,23791.0
2023-03-14 10:50:00,58.33,58.39,58.3,58.34,59859.0,55.4983,55.5554,55.4698,55.5078,59859.0
2023-03-14 10:55:00,58.34,58.35,58.26,58.26,47446.0,55.5078,55.5173,55.4317,55.4317,47446.0
2023-03-14 11:00:00,58.26,58.33,58.24,58.3,52260.0,55.4317,55.4983,55.4127,55.4698,52260.0
2023-03-14 11:05:00,58.29,58.35,58.28,58.33,37509.0,55.4603,55.5173,55.4507,55.4983,37509.0
2023-03-14 11:10:00,58.33,58.36,58.32,58.34,39558.0,55.4983,55.5269,55.4888,55.5078,39558.0
2023-03-14 11:15:00,58.34,58.4,58.32,58.37,42933.0,55.5078,55.5649,55.4888,55.5364,42933.0
2023-03-14 11:20:00,58.38,58.42,58.35,58.4,51125.0,55.5459,55.5839,55.5173,55.5649,51125.0
2023-03-14 11:25:00,58.4,58.41,58.37,58.39,32668.0,55.5649,55.5744,55.5364,55.5554,32668.0
2023-03-14 11:30:00,58.38,58.4,58.35,58.35,26861.0,55.5459,55.5649,55.5173,55.5173,26861.0
2023-03-14 11:35:00,58.35,58.4,58.35,58.4,44133.0,55.5173,55.5649,55.5173,55.5649,44133.0
2023-03-14 11:40:00,58.4,58.41,58.35,58.36,26852.0,55.5649,55.5744,55.5173,55.5269,26852.0
2023-03-14 11:45:00,58.36,58.37,58.27,58.27,33645.0,55.5269,55.5364,55.4412,55.4412,33645.0
2023-03-14 11:50:00,58.27,58.3,58.26,58.3,19972.0,55.4412,55.4698,55.4317,55.4698,19972.0
2023-03-14 11:55:00,58.3,58.3,58.25,58.26,14442.0,55.4698,55.4698,55.4222,55.4317,14442.0
2023-03-14 12:00:00,58.26,58.31,58.26,58.29,30122.0,55.4317,55.4793,55.4317,55.4603,30122.0
2023-03-14 12:05:00,58.29,58.29,58.21,58.29,40723.0,55.4603,55.4603,55.3841,55.4603,40723.0
2023-03-14 12:10:00,58.29,58.36,58.28,58.35,46801.0,55.4603,55.5269,55.4507,55.5173,46801.0
2023-03-14 12:15:00,58.34,58.35,58.31,58.34,15700.0,55.5078,55.5173,55.4793,55.5078,15700.0
2023-03-14 12:20:00,58.33,58.33,58.25,58.26,55534.0,55.4983,55.4983,55.4222,55.4317,55534.0
2023-03-14 12:25:00,58.25,58.27,58.21,58.26,35167.0,55.4222,55.4412,55.3841,55.4317,35167.0
2023-03-14 12:30:00,58.26,58.32,58.26,58.3,63772.0,55.4317,55.4888,55.4317,55.4698,63772.0
2023-03-14 12:35:00,58.3,58.34,58.27,58.29,186764.0,55.4698,55.5078,55.4412,55.4603,186764.0
2023-03-14 12:40:00,58.28,58.28,58.2,58.22,72342.0,55.4507,55.4507,55.3746,55.3937,72342.0
2023-03-14 12:45:00,58.22,58.25,58.2,58.25,42098.0,55.3937,55.4222,55.3746,55.4222,42098.0
2023-03-14 12:50:00,58.24,58.25,58.17,58.21,40418.0,55.4127,55.4222,55.3461,55.3841,40418.0
2023-03-14 12:55:00,58.2,58.2,58.15,58.18,28868.0,55.3746,55.3746,55.3271,55.3556,28868.0
2023-03-14 13:00:00,58.18,58.21,58.17,58.18,36395.0,55.3556,55.3841,55.3461,55.3556,36395.0
2023-03-14 13:05:00,58.17,58.18,58.09,58.11,15631.0,55.3461,55.3556,55.27,55.289,15631.0
2023-03-14 13:10:00,58.1,58.1,58.06,58.07,35459.0,55.2795,55.2795,55.2414,55.2509,35459.0
2023-03-14 13:15:00,58.06,58.07,57.96,58.05,93536.0,55.2414,55.2509,55.1463,55.2319,93536.0
2023-03-14 13:20:00,58.04,58.06,58.01,58.05,39925.0,55.2224,55.2414,55.1939,55.2319,39925.0
2023-03-14 13:25:00,58.05,58.14,58.05,58.1,66893.0,55.2319,55.3175,55.2319,55.2795,66893.0
2023-03-14 13:30:00,58.09,58.13,58.08,58.11,42215.0,55.27,55.308,55.2605,55.289,42215.0
2023-03-14 13:35:00,58.11,58.2,58.1,58.19,59794.0,55.289,55.3746,55.2795,55.3651,59794.0
2023-03-14 13:40:00,58.2,58.24,58.09,58.09,112687.0,55.3746,55.4127,55.27,55.27,112687.0
2023-03-14 13:45:00,58.08,58.14,58.08,58.13,38336.0,55.2605,55.3175,55.2605,55.308,38336.0
2023-03-14 13:50:00,58.13,58.14,58.1,58.11,68750.0,55.308,55.3175,55.2795,55.289,68750.0
2023-03-14 13:55:00,58.11,58.11,58.05,58.07,33221.0,55.289,55.289,55.2319,55.2509,33221.0
2023-03-14 14:00:00,58.08,58.11,58.04,58.05,41572.0,55.2605,55.289,55.2224,55.2319,41572.0
2023-03-14 14:05:00,58.05,58.06,57.99,58.05,23702.0,55.2319,55.2414,55.1748,55.2319,23702.0
2023-03-14 14:10:00,58.05,58.09,58.04,58.09,27080.0,55.2319,55.27,55.2224,55.27,27080.0
2023-03-14 14:15:00,58.08,58.1,58.06,58.09,38609.0,55.2605,55.2795,55.2414,55.27,38609.0
2023-03-14 14:20:00,58.09,58.1,58.04,58.09,34408.0,55.27,55.2795,55.2224,55.27,34408.0
2023-03-14 14:25:00,58.08,58.18,58.08,58.16,33226.0,55.2605,55.3556,55.2605,55.3366,33226.0
2023-03-14 14:30:00,58.16,58.18,58.12,58.15,53997.0,55.3366,55.3556,55.2985,55.3271,53997.0
2023-03-14 14:35:00,58.15,58.16,58.11,58.13,34357.0,55.3271,55.3366,55.289,55.308,34357.0
2023-03-14 14:40:00,58.13,58.14,58.09,58.12,40034.0,55.308,55.3175,55.27,55.2985,40034.0
2023-03-14 14:45:00,58.11,58.19,58.11,58.15,39597.0,55.289,55.3651,55.289,55.3271,39597.0
2023-03-14 14:50:00,58.14,58.22,58.13,58.18,38604.0,55.3175,55.3937,55.308,55.3556,38604.0
2023-03-14 14:55:00,58.18,58.18,58.11,58.12,98185.0,55.3556,55.3556,55.289,55.2985,98185.0
2023-03-14 15:00:00,58.12,58.15,58.1,58.13,45653.0,55.2985,55.3271,55.2795,55.308,45653.0
2023-03-14 15:05:00,58.12,58.13,58.01,58.03,86491.0,55.2985,55.308,55.1939,55.2129,86491.0
2023-03-14 15:10:00,58.03,58.03,57.94,57.95,82174.0,55.2129,55.2129,55.1272,55.1368,82174.0
2023-03-14 15:15:00,57.94,58.0,57.9,58.0,80890.0,55.1272,55.1843,55.0892,55.1843,80890.0
2023-03-14 15:20:00,58.01,58.01,57.96,57.97,62425.0,55.1939,55.1939,55.1463,55.1558,62425.0
2023-03-14 15:25:00,57.97,57.99,57.96,57.98,42697.0,55.1558,55.1748,55.1463,55.1653,42697.0
2023-03-14 15:30:00,57.97,58.05,57.96,58.04,65846.0,55.1558,55.2319,55.1463,55.2224,65846.0
2023-03-14 15:35:00,58.06,58.12,58.05,58.1,73861.0,55.2414,55.2985,55.2319,55.2795,73861.0
2023-03-14 15:40:00,58.1,58.13,58.08,58.12,72573.0,55.2795,55.308,55.2605,55.2985,72573.0
2023-03-14 15:45:00,58.12,58.16,58.11,58.15,84952.0,55.2985,55.3366,55.289,55.3271,84952.0
2023-03-14 15:50:00,58.15,58.19,58.14,58.19,243166.0,55.3271,55.3651,55.3175,55.3651,243166.0
2023-03-14 15:55:00,58.19,58.27,58.19,58.25,284347.0,55.3651,55.4412,55.3651,55.4222,284347.0
2023-03-15 09:30:00,56.92,57.01,56.87,56.97,205114.0,54.1568,54.2424,54.1092,54.2043,205114.0
2023-03-15 09:35:00,56.97,57.0,56.9,56.97,175806.0,54.2043,54.2329,54.1377,54.2043,175806.0
2023-03-15 09:40:00,56.98,57.14,56.91,57.14,93954.0,54.2139,54.3661,54.1473,54.3661,93954.0
2023-03-15 09:45:00,57.13,57.19,57.08,57.14,272683.0,54.3566,54.4137,54.309,54.3661,272683.0
2023-03-15 09:50:00,57.14,57.15,56.98,57.08,104120.0,54.3661,54.3756,54.2139,54.309,104120.0
2023-03-15 09:55:00,57.07,57.07,56.88,56.9,85798.0,54.2995,54.2995,54.1187,54.1377,85798.0
2023-03-15 10:00:00,56.88,56.96,56.86,56.96,79524.0,54.1187,54.1948,54.0997,54.1948,79524.0
2023-03-15 10:05:00,56.95,57.07,56.91,57.01,118097.0,54.1853,54.2995,54.1473,54.2424,118097.0
2023-03-15 10:10:00,57.02,57.06,56.92,56.93,105953.0,54.2519,54.29,54.1568,54.1663,105953.0
2023-03-15 10:15:00,56.94,57.02,56.89,56.97,66847.0,54.1758,54.2519,54.1282,54.2043,66847.0
2023-03-15 10:20:00,56.97,57.01,56.94,56.94,38261.0,54.2043,54.2424,54.1758,54.1758,38261.0
2023-03-15 10:25:00,56.95,57.0,56.88,56.94,75365.0,54.1853,54.2329,54.1187,54.1758,75365.0
2023-03-15 10:30:00,56.94,57.01,56.89,56.9,65595.0,54.1758,54.2424,54.1282,54.1377,65595.0
2023-03-15 10:35:00,56.89,56.94,56.84,56.9,92975.0,54.1282,54.1758,54.0806,54.1377,92975.0
2023-03-15 10:40:00,56.9,56.9,56.84,56.87,84621.0,54.1377,54.1377,54.0806,54.1092,84621.0
2023-03-15 10:45:00,56.88,56.88,56.8,56.84,56374.0,54.1187,54.1187,54.0426,54.0806,56374.0
2023-03-15 10:50:00,56.84,56.9,56.78,56.88,37018.0,54.0806,54.1377,54.0236,54.1187,37018.0
2023-03-15 10:55:00,56.89,56.99,56.88,56.98,45226.0,54.1282,54.2234,54.1187,54.2139,45226.0
2023-03-15 11:00:00,56.98,57.0,56.92,56.93,81257.0,54.2139,54.2329,54.1568,54.1663,81257.0
2023-03-15 11:05:00,56.92,56.97,56.89,56.95,80117.0,54.1568,54.2043,54.1282,54.1853,80117.0
2023-03-15 11:10:00,56.93,57.03,56.93,57.03,45502.0,54.1663,54.2614,54.1663,54.2614,45502.0
2023-03-15 11:15:00,57.03,57.11,57.02,57.11,34361.0,54.2614,54.3375,54.2519,54.3375,34361.0
2023-03-15 11:20:00,57.11,57.11,57.01,57.03,52383.0,54.3375,54.3375,54.2424,54.2614,52383.0
2023-03-15 11:25:00,57.04,57.11,57.04,57.05,21762.0,54.2709,54.3375,54.2709,54.2805,21762.0
2023-03-15 11:30:00,57.04,57.11,57.03,57.06,27903.0,54.2709,54.3375,54.2614,54.29,27903.0
2023-03-15 11:35:00,57.05,57.07,57.02,57.03,18609.0,54.2805,54.2995,54.2519,54.2614,18609.0
2023-03-15 11:40:00,57.02,57.13,57.02,57.05,24050.0,54.2519,54.3566,54.2519,54.2805,24050.0
2023-03-15 11:45:00,57.05,57.12,57.04,57.12,28074.0,54.2805,54.3471,54.2709,54.3471,28074.0
2023-03-15 11:50:00,57.12,57.14,57.06,57.07,30453.0,54.3471,54.3661,54.29,54.2995,30453.0
2023-03-15 11:55:00,57.07,57.12,57.05,57.09,28742.0,54.2995,54.3471,54.2805,54.3185,28742.0
2023-03-15 12:00:00,57.09,57.15,57.03,57.04,37479.0,54.3185,54.3756,54.2614,54.2709,37479.0
2023-03-15 12:05:00,57.04,57.04,56.96,56.98,83595.0,54.2709,54.2709,54.1948,54.2139,83595.0
2023-03-15 12:10:00,56.98,57.02,56.95,57.01,43025.0,54.2139,54.2519,54.1853,54.2424,43025.0
2023-03-15 12:15:00,57.01,57.04,56.97,56.97,19641.0,54.2424,54.2709,54.2043,54.2043,19641.0
2023-03-15 12:20:00,56.98,57.01,56.93,56.94,39934.0,54.2139,54.2424,54.1663,54.1758,39934.0
2023-03-15 12:25:00,56.94,56.95,56.9,56.95,17560.0,54.1758,54.1853,54.1377,54.1853,17560.0
2023-03-15 12:30:00,56.95,57.01,56.95,56.97,56154.0,54.1853,54.2424,54.1853,54.2043,56154.0
2023-03-15 12:35:00,56.97,56.99,56.91,56.93,30106.0,54.2043,54.2234,54.1473,54.1663,30106.0
2023-03-15 12:40:00,56.93,56.94,56.88,56.91,21606.0,54.1663,54.1758,54.1187,54.1473,21606.0
2023-03-15 12:45:00,56.91,56.96,56.9,56.95,34768.0,54.1473,54.1948,54.1377,54.1853,34768.0
2023-03-15 12:50:00,56.95,56.96,56.9,56.9,50433.0,54.1853,54.1948,54.1377,54.1377,50433.0
2023-03-15 12:55:00,56.9,56.9,56.82,56.86,38305.0,54.1377,54.1377,54.0616,54.0997,38305.0
2023-03-15 13:00:00,56.86,56.9,56.85,56.86,20395.0,54.0997,54.1377,54.0902,54.0997,20395.0
2023-03-15 13:05:00,56.86,56.97,56.86,56.94,104351.0,54.0997,54.2043,54.0997,54.1758,104351.0
2023-03-15 13:10:00,56.95,57.04,56.95,57.04,57109.0,54.1853,54.2709,54.1853,54.2709,57109.0
2023-03-15 13:15:00,57.04,57.1,57.03,57.09,78151.0,54.2709,54.328,54.2614,54.3185,78151.0
2023-03-15 13:20:00,57.09,57.1,57.03,57.07,21732.0,54.3185,54.328,54.2614,54.2995,21732.0
2023-03-15 13:25:00,57.08,57.1,57.06,57.1,32376.0,54.309,54.328,54.29,54.328,32376.0
2023-03-15 13:30:00,57.1,57.1,57.02,57.08,26273.0,54.328,54.328,54.2519,54.309,26273.0
2023-03-15 13:35:00,57.09,57.1,57.01,57.02,29763.0,54.3185,54.328,54.2424,54.2519,29763.0
2023-03-15 13:40:00,57.02,57.03,56.97,57.0,31320.0,54.2519,54.2614,54.2043,54.2329,31320.0
2023-03-15 13:45:00,57.0,57.0,56.93,56.96,30272.0,54.2329,54.2329,54.1663,54.1948,30272.0
2023-03-15 13:50:00,56.95,57.03,56.95,57.03,19978.0,54.1853,54.2614,54.1853,54.2614,19978.0
2023-03-15 13:55:00,57.03,57.07,57.01,57.05,42465.0,54.2614,54.2995,54.2424,54.2805,42465.0
2023-03-15 14:00:00,57.05,57.06,56.98,57.0,21443.0,54.2805,54.29,54.2139,54.2329,21443.0
2023-03-15 14:05:00,57.0,57.02,56.96,56.97,11029.0,54.2329,54.2519,54.1948,54.2043,11029.0
2023-03-15 14:10:00,56.97,56.99,56.96,56.97,6759.0,54.2043,54.2234,54.1948,54.2043,6759.0
2023-03-15 14:15:00,56.95,56.97,56.89,56.95,26590.0,54.1853,54.2043,54.1282,54.1853,26590.0
2023-03-15 14:20:00,56.95,57.06,56.93,57.05,15212.0,54.1853,54.29,54.1663,54.2805,15212.0
2023-03-15 14:25:00,57.05,57.35,57.04,57.29,173417.0,54.2805,54.5659,54.2709,54.5088,173417.0
2023-03-15 14:30:00,57.3,57.41,57.27,57.33,65477.0,54.5183,54.623,54.4898,54.5469,65477.0
2023-03-15 14:35:00,57.32,57.35,57.26,57.29,58435.0,54.5373,54.5659,54.4803,54.5088,58435.0
2023-03-15 14:40:00,57.28,57.37,57.28,57.34,41692.0,54.4993,54.5849,54.4993,54.5564,41692.0
2023-03-15 14:45:00,57.35,57.37,57.28,57.29,37345.0,54.5659,54.5849,54.4993,54.5088,37345.0
2023-03-15 14:50:00,57.29,57.37,57.24,57.36,36747.0,54.5088,54.5849,54.4612,54.5754,36747.0
2023-03-15 14:55:00,57.36,57.42,57.34,57.39,21055.0,54.5754,54.6325,54.5564,54.6039,21055.0
2023-03-15 15:00:00,57.39,57.48,57.36,57.37,428597.0,54.6039,54.6896,54.5754,54.5849,428597.0
2023-03-15 15:05:00,57.37,57.47,57.34,57.35,56728.0,54.5849,54.6801,54.5564,54.5659,56728.0
2023-03-15 15:10:00,57.36,57.36,57.26,57.3,71619.0,54.5754,54.5754,54.4803,54.5183,71619.0
2023-03-15 15:15:00,57.32,57.37,57.31,57.32,79350.0,54.5373,54.5849,54.5278,54.5373,79350.0
2023-03-15 15:20:00,57.32,57.4,57.27,57.38,95241.0,54.5373,54.6135,54.4898,54.5944,95241.0
2023-03-15 15:25:00,57.38,57.46,57.37,57.44,58898.0,54.5944,54.6706,54.5849,54.6515,58898.0
2023-03-15 15:30:00,57.43,57.48,57.42,57.44,71944.0,54.642,54.6896,54.6325,54.6515,71944.0
2023-03-15 15:35:00,57.45,57.45,57.35,57.38,45506.0,54.661,54.661,54.5659,54.5944,45506.0
2023-03-15 15:40:00,57.37,57.38,57.26,57.28,57783.0,54.5849,54.5944,54.4803,54.4993,57783.0
2023-03-15 15:45:00,57.28,57.33,57.25,57.29,95572.0,54.4993,54.5469,54.4707,54.5088,95572.0
2023-03-15 15:50:00,57.29,57.29,57.21,57.22,132701.0,54.5088,54.5088,54.4327,54.4422,132701.0
2023-03-15 15:55:00,57.22,57.37,57.2,57.35,270948.0,54.4422,54.5849,54.4232,54.5659,270948.0
2023-03-16 09:30:00,57.77,57.87,57.71,57.76,97663.0,54.9655,55.0606,54.9084,54.956,97663.0
2023-03-16 09:35:00,57.77,57.82,57.63,57.82,93683.0,54.9655,55.0131,54.8323,55.0131,93683.0
2023-03-16 09:40:00,57.83,57.87,57.78,57.81,71829.0,55.0226,55.0606,54.975,55.0036,71829.0
2023-03-16 09:45:00,57.82,57.85,57.72,57.8,78546.0,55.0131,55.0416,54.9179,54.994,78546.0
2023-03-16 09:50:00,57.79,57.92,57.79,57.85,102999.0,54.9845,55.1082,54.9845,55.0416,102999.0
2023-03-16 09:55:00,57.85,57.96,57.84,57.94,43151.0,55.0416,55.1463,55.0321,55.1272,43151.0
2023-03-16 10:00:00,57.94,57.97,57.84,57.85,48491.0,55.1272,55.1558,55.0321,55.0416,48491.0
2023-03-16 10:05:00,57.84,57.85,57.76,57.79,76686.0,55.0321,55.0416,54.956,54.9845,76686.0
2023-03-16 10:10:00,57.79,57.9,57.79,57.87,49343.0,54.9845,55.0892,54.9845,55.0606,49343.0
2023-03-16 10:15:00,57.86,57.87,57.73,57.76,62946.0,55.0511,55.0606,54.9274,54.956,62946.0
2023-03-16 10:20:00,57.75,57.83,57.73,57.82,48323.0,54.9465,55.0226,54.9274,55.0131,48323.0
2023-03-16 10:25:00,57.82,57.87,57.76,57.83,82786.0,55.0131,55.0606,54.956,55.0226,82786.0
2023-03-16 10:30:00,57.83,57.89,57.8,57.85,55282.0,55.0226,55.0797,54.994,55.0416,55282.0
2023-03-16 10:35:00,57.85,57.89,57.83,57.87,28684.0,55.0416,55.0797,55.0226,55.0606,28684.0
2023-03-16 10:40:00,57.86,57.98,57.86,57.97,52885.0,55.0511,55.1653,55.0511,55.1558,52885.0
2023-03-16 10:45:00,57.98,58.09,57.97,58.06,57442.0,55.1653,55.27,55.1558,55.2414,57442.0
2023-03-16 10:50:00,58.06,58.24,58.05,58.23,77976.0,55.2414,55.4127,55.2319,55.4032,77976.0
2023-03-16 10:55:00,58.23,58.33,58.23,58.32,91334.0,55.4032,55.4983,55.4032,55.4888,91334.0
2023-03-16 11:00:00,58.32,58.36,58.27,58.28,101900.0,55.4888,55.5269,55.4412,55.4507,101900.0
2023-03-16 11:05:00,58.27,58.43,58.26,58.42,52467.0,55.4412,55.5935,55.4317,55.5839,52467.0
2023-03-16 11:10:00,58.41,58.43,58.36,58.41,42093.0,55.5744,55.5935,55.5269,55.5744,42093.0
2023-03-16 11:15:00,58.4,58.44,58.37,58.41,23044.0,55.5649,55.603,55.5364,55.5744,23044.0
2023-03-16 11:20:00,58.4,58.47,58.39,58.46,49576.0,55.5649,55.6315,55.5554,55.622,49576.0
2023-03-16 11:25:00,58.46,58.57,58.46,58.55,73961.0,55.622,55.7267,55.622,55.7076,73961.0
2023-03-16 11:30:00,58.55,58.55,58.45,58.45,29574.0,55.7076,55.7076,55.6125,55.6125,29574.0
2023-03-16 11:35:00,58.44,58.48,58.42,58.45,11876.0,55.603,55.641,55.5839,55.6125,11876.0
2023-03-16 11:40:00,58.46,58.56,58.45,58.56,45963.0,55.622,55.7172,55.6125,55.7172,45963.0
2023-03-16 11:45:00,58.56,58.61,58.53,58.61,56836.0,55.7172,55.7647,55.6886,55.7647,56836.0
2023-03-16 11:50:00,58.6,58.69,58.57,58.69,44855.0,55.7552,55.8408,55.7267,55.8408,44855.0
2023-03-16 11:55:00,58.69,58.82,58.69,58.7,53635.0,55.8408,55.9645,55.8408,55.8504,53635.0
2023-03-16 12:00:00,58.7,58.72,58.6,58.65,30469.0,55.8504,55.8694,55.7552,55.8028,30469.0
2023-03-16 12:05:00,58.65,58.65,58.57,58.59,42702.0,55.8028,55.8028,55.7267,55.7457,42702.0
2023-03-16 12:10:00,58.6,58.63,58.53,58.58,100613.0,55.7552,55.7838,55.6886,55.7362,100613.0
2023-03-16 12:15:00,58.58,58.65,58.58,58.64,38759.0,55.7362,55.8028,55.7362,55.7933,38759.0
2023-03-16 12:20:00,58.64,58.67,58.62,58.66,12159.0,55.7933,55.8218,55.7742,55.8123,12159.0
2023-03-16 12:25:00,58.66,58.71,58.66,58.69,37154.0,55.8123,55.8599,55.8123,55.8408,37154.0
2023-03-16 12:30:00,58.7,58.72,58.66,58.68,17244.0,55.8504,55.8694,55.8123,55.8313,17244.0
2023-03-16 12:35:00,58.67,58.71,58.62,58.71,27495.0,55.8218,55.8599,55.7742,55.8599,27495.0
2023-03-16 12:40:00,58.7,58.74,58.68,58.73,12300.0,55.8504,55.8884,55.8313,55.8789,12300.0
2023-03-16 12:45:00,58.72,58.73,58.68,58.73,36780.0,55.8694,55.8789,55.8313,55.8789,36780.0
2023-03-16 12:50:00,58.73,58.84,58.73,58.83,140153.0,55.8789,55.9836,55.8789,55.974,140153.0
2023-03-16 12:55:00,58.84,58.89,58.83,58.89,30169.0,55.9836,56.0311,55.974,56.0311,30169.0
2023-03-16 13:00:00,58.9,58.94,58.89,58.94,20364.0,56.0406,56.0787,56.0311,56.0787,20364.0
2023-03-16 13:05:00,58.94,59.02,58.93,58.96,22855.0,56.0787,56.1548,56.0692,56.0977,22855.0
2023-03-16 13:10:00,58.97,58.99,58.94,58.97,14659.0,56.1072,56.1263,56.0787,56.1072,14659.0
2023-03-16 13:15:00,58.98,59.0,58.87,58.9,33787.0,56.1168,56.1358,56.0121,56.0406,33787.0
2023-03-16 13:20:00,58.89,58.9,58.84,58.87,39619.0,56.0311,56.0406,55.9836,56.0121,39619.0
2023-03-16 13:25:00,58.87,58.88,58.84,58.84,16676.0,56.0121,56.0216,55.9836,55.9836,16676.0
2023-03-16 13:30:00,58.84,58.85,58.77,58.79,24071.0,55.9836,55.9931,55.917,55.936,24071.0
2023-03-16 13:35:00,58.79,58.79,58.75,58.79,29787.0,55.936,55.936,55.8979,55.936,29787.0
2023-03-16 13:40:00,58.8,58.83,58.77,58.8,15254.0,55.9455,55.974,55.917,55.9455,15254.0
2023-03-16 13:45:00,58.81,58.81,58.78,58.79,18529.0,55.955,55.955,55.9265,55.936,18529.0
2023-03-16 13:50:00,58.78,58.85,58.72,58.84,57035.0,55.9265,55.9931,55.8694,55.9836,57035.0
2023-03-16 13:55:00,58.84,58.85,58.8,58.8,9427.0,55.9836,55.9931,55.9455,55.9455,9427.0
2023-03-16 14:00:00,58.8,58.83,58.79,58.82,12984.0,55.9455,55.974,55.936,55.9645,12984.0
2023-03-16 14:05:00,58.81,58.81,58.74,58.79,49845.0,55.955,55.955,55.8884,55.936,49845.0
2023-03-16 14:10:00,58.8,58.83,58.79,58.81,12471.0,55.9455,55.974,55.936,55.955,12471.0
2023-03-16 14:15:00,58.8,58.83,58.78,58.83,26803.0,55.9455,55.974,55.9265,55.974,26803.0
2023-03-16 14:20:00,58.83,58.84,58.81,58.82,17383.0,55.974,55.9836,55.955,55.9645,17383.0
2023-03-16 14:25:00,58.82,58.87,58.79,58.86,14200.0,55.9645,56.0121,55.936,56.0026,14200.0
2023-03-16 14:30:00,58.86,58.86,58.76,58.77,25588.0,56.0026,56.0026,55.9074,55.917,25588.0
2023-03-16 14:35:00,58.77,58.86,58.77,58.86,11597.0,55.917,56.0026,55.917,56.0026,11597.0
2023-03-16 14:40:00,58.86,58.9,58.85,58.89,10946.0,56.0026,56.0406,55.9931,56.0311,10946.0
2023-03-16 14:45:00,58.89,58.89,58.86,58.88,18352.0,56.0311,56.0311,56.0026,56.0216,18352.0
2023-03-16 14:50:00,58.88,58.88,58.85,58.86,12955.0,56.0216,56.0216,55.9931,56.0026,12955.0
2023-03-16 14:55:00,58.86,58.91,58.85,58.89,38733.0,56.0026,56.0502,55.9931,56.0311,38733.0
2023-03-16 15:00:00,58.9,58.93,58.88,58.89,40542.0,56.0406,56.0692,56.0216,56.0311,40542.0
2023-03-16 15:05:00,58.9,58.98,58.89,58.94,36776.0,56.0406,56.1168,56.0311,56.0787,36776.0
2023-03-16 15:10:00,58.94,59.01,58.93,58.98,293175.0,56.0787,56.1453,56.0692,56.1168,293175.0
2023-03-16 15:15:00,58.98,59.02,58.96,59.0,113670.0,56.1168,56.1548,56.0977,56.1358,113670.0
2023-03-16 15:20:00,59.0,59.04,58.99,59.03,44933.0,56.1358,56.1738,56.1263,56.1643,44933.0
2023-03-16 15:25:00,59.03,59.04,58.99,59.03,70827.0,56.1643,56.1738,56.1263,56.1643,70827.0
2023-03-16 15:30:00,59.03,59.03,58.98,58.98,58406.0,56.1643,56.1643,56.1168,56.1168,58406.0
2023-03-16 15:35:00,58.98,58.98,58.93,58.97,55845.0,56.1168,56.1168,56.0692,56.1072,55845.0
2023-03-16 15:40:00,58.97,59.0,58.95,58.99,71285.0,56.1072,56.1358,56.0882,56.1263,71285.0
2023-03-16 15:45:00,58.99,59.03,58.96,59.0,97913.0,56.1263,56.1643,56.0977,56.1358,97913.0
2023-03-16 15:50:00,59.0,59.02,58.97,59.01,135196.0,56.1358,56.1548,56.1072,56.1453,135196.0
2023-03-16 15:55:00,58.99,59.08,58.97,59.07,367785.0,56.1263,56.2119,56.1072,56.2024,367785.0
2023-03-17 09:30:00,58.64,58.74,58.64,58.66,112819.0,55.7933,55.8884,55.7933,55.8123,112819.0
2023-03-17 09:35:00,58.67,58.7,58.6,58.68,91253.0,55.8218,55.8504,55.7552,55.8313,91253.0
2023-03-17 09:40:00,58.68,58.72,58.62,58.69,101523.0,55.8313,55.8694,55.7742,55.8408,101523.0
2023-03-17 09:45:00,58.69,58.69,58.6,58.61,59490.0,55.8408,55.8408,55.7552,55.7647,59490.0
2023-03-17 09:50:00,58.61,58.72,58.6,58.68,79898.0,55.7647,55.8694,55.7552,55.8313,79898.0
2023-03-17 09:55:00,58.68,58.7,58.64,58.67,28034.0,55.8313,55.8504,55.7933,55.8218,28034.0
2023-03-17 10:00:00,58.68,58.85,58.68,58.82,118600.0,55.8313,55.9931,55.8313,55.9645,118600.0
2023-03-17 10:05:00,58.84,58.85,58.77,58.79,30799.0,55.9836,55.9931,55.917,55.936,30799.0
2023-03-17 10:10:00,58.79,58.8,58.74,58.78,22300.0,55.936,55.9455,55.8884,55.9265,22300.0
2023-03-17 10:15:00,58.79,58.81,58.65,58.66,54207.0,55.936,55.955,55.8028,55.8123,54207.0
2023-03-17 10:20:00,58.66,58.67,58.55,58.57,48944.0,55.8123,55.8218,55.7076,55.7267,48944.0
2023-03-17 10:25:00,58.56,58.62,58.52,58.6,66465.0,55.7172,55.7742,55.6791,55.7552,66465.0
2023-03-17 10:30:00,58.61,58.62,58.54,58.54,36798.0,55.7647,55.7742,55.6981,55.6981,36798.0
2023-03-17 10:35:00,58.52,58.59,58.46,58.55,26209.0,55.6791,55.7457,55.622,55.7076,26209.0
2023-03-17 10:40:00,58.55,58.59,58.51,58.51,35985.0,55.7076,55.7457,55.6696,55.6696,35985.0
2023-03-17 10:45:00,58.5,58.57,58.46,58.57,32663.0,55.6601,55.7267,55.622,55.7267,32663.0
2023-03-17 10:50:00,58.57,58.57,58.47,58.49,13579.0,55.7267,55.7267,55.6315,55.6505,13579.0
2023-03-17 10:55:00,58.49,58.6,58.49,58.56,34351.0,55.6505,55.7552,55.6505,55.7172,34351.0
2023-03-17 11:00:00,58.55,58.56,58.47,58.5,20886.0,55.7076,55.7172,55.6315,55.6601,20886.0
2023-03-17 11:05:00,58.51,58.57,58.48,58.56,42217.0,55.6696,55.7267,55.641,55.7172,42217.0
2023-03-17 11:10:00,58.55,58.6,58.54,58.57,42346.0,55.7076,55.7552,55.6981,55.7267,42346.0
2023-03-17 11:15:00,58.56,58.62,58.55,58.55,37924.0,55.7172,55.7742,55.7076,55.7076,37924.0
2023-03-17 11:20:00,58.55,58.57,58.45,58.47,48886.0,55.7076,55.7267,55.6125,55.6315,48886.0
2023-03-17 11:25:00,58.46,58.48,58.42,58.47,19413.0,55.622,55.641,55.5839,55.6315,19413.0
2023-03-17 11:30:00,58.47,58.52,58.47,58.5,22397.0,55.6315,55.6791,55.6315,55.6601,22397.0
2023-03-17 11:35:00,58.5,58.5,58.39,58.4,65515.0,55.6601,55.6601,55.5554,55.5649,65515.0
2023-03-17 11:40:00,58.4,58.42,58.36,58.39,25566.0,55.5649,55.5839,55.5269,55.5554,25566.0
2023-03-17 11:45:00,58.38,58.45,58.38,58.45,30111.0,55.5459,55.6125,55.5459,55.6125,30111.0
2023-03-17 11:50:00,58.45,58.52,58.45,58.48,101605.0,55.6125,55.6791,55.6125,55.641,101605.0
2023-03-17 11:55:00,58.48,58.53,58.48,58.51,49794.0,55.641,55.6886,55.641,55.6696,49794.0
2023-03-17 12:00:00,58.51,58.54,58.49,58.54,48082.0,55.6696,55.6981,55.6505,55.6981,48082.0
2023-03-17 12:05:00,58.53,58.6,58.5,58.6,57592.0,55.6886,55.7552,55.6601,55.7552,57592.0
2023-03-17 12:10:00,58.59,58.61,58.57,58.58,57366.0,55.7457,55.7647,55.7267,55.7362,57366.0
2023-03-17 12:15:00,58.59,58.65,58.57,58.61,40536.0,55.7457,55.8028,55.7267,55.7647,40536.0
2023-03-17 12:20:00,58.61,58.63,58.55,58.59,15819.0,55.7647,55.7838,55.7076,55.7457,15819.0
2023-03-17 12:25:00,58.59,58.68,58.59,58.67,23235.0,55.7457,55.8313,55.7457,55.8218,23235.0
2023-03-17 12:30:00,58.67,58.75,58.66,58.66,73564.0,55.8218,55.8979,55.8123,55.8123,73564.0
2023-03-17 12:35:00,58.67,58.68,58.62,58.63,73791.0,55.8218,55.8313,55.7742,55.7838,73791.0
2023-03-17 12:40:00,58.63,58.65,58.62,58.64,10366.0,55.7838,55.8028,55.7742,55.7933,10366.0
2023-03-17 12:45:00,58.64,58.67,58.62,58.63,19442.0,55.7933,55.8218,55.7742,55.7838,19442.0
2023-03-17 12:50:00,58.63,58.68,58.6,58.6,8600.0,55.7838,55.8313,55.7552,55.7552,8600.0
2023-03-17 12:55:00,58.6,58.65,58.6,58.62,36257.0,55.7552,55.8028,55.7552,55.7742,36257.0
2023-03-17 13:00:00,58.62,58.63,58.61,58.62,5392.0,55.7742,55.7838,55.7647,55.7742,5392.0
2023-03-17 13:05:00,58.62,58.68,58.62,58.67,17611.0,55.7742,55.8313,55.7742,55.8218,17611.0
2023-03-17 13:10:00,58.66,58.69,58.65,58.69,10400.0,55.8123,55.8408,55.8028,55.8408,10400.0
2023-03-17 13:15:00,58.7,58.7,58.65,58.68,24734.0,55.8504,55.8504,55.8028,55.8313,24734.0
2023-03-17 13:20:00,58.69,58.76,58.68,58.7,37321.0,55.8408,55.9074,55.8313,55.8504,37321.0
2023-03-17 13:25:00,58.69,58.7,58.66,58.7,11991.0,55.8408,55.8504,55.8123,55.8504,11991.0
2023-03-17 13:30:00,58.69,58.76,58.65,58.67,22815.0,55.8408,55.9074,55.8028,55.8218,22815.0
2023-03-17 13:35:00,58.66,58.67,58.62,58.67,15568.0,55.8123,55.8218,55.7742,55.8218,15568.0
2023-03-17 13:40:00,58.67,58.67,58.59,58.64,9178.0,55.8218,55.8218,55.7457,55.7933,9178.0
2023-03-17 13:45:00,58.63,58.67,58.63,58.65,16353.0,55.7838,55.8218,55.7838,55.8028,16353.0
2023-03-17 13:50:00,58.65,58.66,58.61,58.63,20259.0,55.8028,55.8123,55.7647,55.7838,20259.0
2023-03-17 13:55:00,58.63,58.64,58.59,58.64,23473.0,55.7838,55.7933,55.7457,55.7933,23473.0
2023-03-17 14:00:00,58.65,58.68,58.63,58.63,9829.0,55.8028,55.8313,55.7838,55.7838,9829.0
2023-03-17 14:05:00,58.63,58.65,58.56,58.58,22143.0,55.7838,55.8028,55.7172,55.7362,22143.0
2023-03-17 14:10:00,58.58,58.6,58.56,58.57,8204.0,55.7362,55.7552,55.7172,55.7267,8204.0
2023-03-17 14:15:00,58.57,58.58,58.54,58.55,14551.0,55.7267,55.7362,55.6981,55.7076,14551.0
2023-03-17 14:20:00,58.55,58.56,58.48,58.5,7272.0,55.7076,55.7172,55.641,55.6601,7272.0
2023-03-17 14:25:00,58.5,58.5,58.45,58.48,63562.0,55.6601,55.6601,55.6125,55.641,63562.0
2023-03-17 14:30:00,58.47,58.54,58.46,58.52,54486.0,55.6315,55.6981,55.622,55.6791,54486.0
2023-03-17 14:35:00,58.53,58.53,58.49,58.52,48496.0,55.6886,55.6886,55.6505,55.6791,48496.0
2023-03-17 14:40:00,58.52,58.52,58.49,58.51,68961.0,55.6791,55.6791,55.6505,55.6696,68961.0
2023-03-17 14:45:00,58.51,58.51,58.47,58.48,100175.0,55.6696,55.6696,55.6315,55.641,100175.0
2023-03-17 14:50:00,58.48,58.56,58.42,58.55,82076.0,55.641,55.7172,55.5839,55.7076,82076.0
2023-03-17 14:55:00,58.56,58.59,58.52,58.54,38153.0,55.7172,55.7457,55.6791,55.6981,38153.0
2023-03-17 15:00:00,58.54,58.55,58.49,58.52,25029.0,55.6981,55.7076,55.6505,55.6791,25029.0
2023-03-17 15:05:00,58.52,58.54,58.49,58.53,39352.0,55.6791,55.6981,55.6505,55.6886,39352.0
2023-03-17 15:10:00,58.53,58.57,58.52,58.57,57834.0,55.6886,55.7267,55.6791,55.7267,57834.0
2023-03-17 15:15:00,58.56,58.62,58.54,58.58,65687.0,55.7172,55.7742,55.6981,55.7362,65687.0
2023-03-17 15:20:00,58.58,58.6,58.56,58.59,24683.0,55.7362,55.7552,55.7172,55.7457,24683.0
2023-03-17 15:25:00,58.58,58.59,58.5,58.52,86958.0,55.7362,55.7457,55.6601,55.6791,86958.0
2023-03-17 15:30:00,58.52,58.52,58.38,58.42,44135.0,55.6791,55.6791,55.5459,55.5839,44135.0
2023-03-17 15:35:00,58.42,58.43,58.39,58.4,33045.0,55.5839,55.5935,55.5554,55.5649,33045.0
2023-03-17 15:40:00,58.4,58.44,58.4,58.44,27117.0,55.5649,55.603,55.5649,55.603,27117.0
2023-03-17 15:45:00,58.43,58.43,58.35,58.36,49531.0,55.5935,55.5935,55.5173,55.5269,49531.0
2023-03-17 15:50:00,58.37,58.43,58.36,58.41,51996.0,55.5364,55.5935,55.5269,55.5744,51996.0
2023-03-17 15:55:00,58.41,58.43,58.3,58.31,361594.0,55.5744,55.5935,55.4698,55.4793,361594.0
2023-03-20 09:30:00,58.5,58.61,58.46,58.47,84619.0,55.6601,55.7647,55.622,55.6315,84619.0
2023-03-20 09:35:00,58.49,58.56,58.45,58.55,140040.0,55.6505,55.7172,55.6125,55.7076,140040.0
2023-03-20 09:40:00,58.54,58.59,58.5,58.55,118878.0,55.6981,55.7457,55.6601,55.7076,118878.0
2023-03-20 09:45:00,58.55,58.58,58.44,58.58,61499.0,55.7076,55.7362,55.603,55.7362,61499.0
2023-03-20 09:50:00,58.6,58.64,58.56,58.56,90496.0,55.7552,55.7933,55.7172,55.7172,90496.0
2023-03-20 09:55:00,58.55,58.61,58.54,58.6,54048.0,55.7076,55.7647,55.6981,55.7552,54048.0
2023-03-20 10:00:00,58.61,58.69,58.61,58.63,101974.0,55.7647,55.8408,55.7647,55.7838,101974.0
2023-03-20 10:05:00,58.63,58.63,58.5,58.51,99169.0,55.7838,55.7838,55.6601,55.6696,99169.0
2023-03-20 10:10:00,58.52,58.58,58.48,58.53,72340.0,55.6791,55.7362,55.641,55.6886,72340.0
2023-03-20 10:15:00,58.54,58.57,58.45,58.46,57720.0,55.6981,55.7267,55.6125,55.622,57720.0
2023-03-20 10:20:00,58.46,58.6,58.45,58.59,35683.0,55.622,55.7552,55.6125,55.7457,35683.0
2023-03-20 10:25:00,58.59,58.6,58.56,58.58,22026.0,55.7457,55.7552,55.7172,55.7362,22026.0
2023-03-20 10:30:00,58.59,58.63,58.57,58.62,26423.0,55.7457,55.7838,55.7267,55.7742,26423.0
2023-03-20 10:35:00,58.62,58.65,58.56,58.58,32832.0,55.7742,55.8028,55.7172,55.7362,32832.0
2023-03-20 10:40:00,58.57,58.61,58.56,58.58,31217.0,55.7267,55.7647,55.7172,55.7362,31217.0
2023-03-20 10:45:00,58.58,58.66,58.56,58.66,23926.0,55.7362,55.8123,55.7172,55.8123,23926.0
2023-03-20 10:50:00,58.66,58.66,58.61,58.63,28579.0,55.8123,55.8123,55.7647,55.7838,28579.0
2023-03-20 10:55:00,58.63,58.71,58.63,58.71,37928.0,55.7838,55.8599,55.7838,55.8599,37928.0
2023-03-20 11:00:00,58.71,58.76,58.7,58.72,30754.0,55.8599,55.9074,55.8504,55.8694,30754.0
2023-03-20 11:05:00,58.71,58.75,58.7,58.7,36779.0,55.8599,55.8979,55.8504,55.8504,36779.0
2023-03-20 11:10:00,58.7,58.7,58.66,58.68,31672.0,55.8504,55.8504,55.8123,55.8313,31672.0
2023-03-20 11:15:00,58.68,58.68,58.63,58.65,19455.0,55.8313,55.8313,55.7838,55.8028,19455.0
2023-03-20 11:20:00,58.65,58.71,58.64,58.69,27563.0,55.8028,55.8599,55.7933,55.8408,27563.0
2023-03-20 11:25:00,58.7,58.83,58.7,58.81,51365.0,55.8504,55.974,55.8504,55.955,51365.0
2023-03-20 11:30:00,58.81,58.82,58.71,58.76,12484.0,55.955,55.9645,55.8599,55.9074,12484.0
2023-03-20 11:35:00,58.76,58.77,58.74,58.75,20354.0,55.9074,55.917,55.8884,55.8979,20354.0
2023-03-20 11:40:00,58.74,58.75,58.69,58.71,12771.0,55.8884,55.8979,55.8408,55.8599,12771.0
2023-03-20 11:45:00,58.7,58.74,58.68,58.73,26330.0,55.8504,55.8884,55.8313,55.8789,26330.0
2023-03-20 11:50:00,58.73,58.77,58.68,58.69,43095.0,55.8789,55.917,55.8313,55.8408,43095.0
2023-03-20 11:55:00,58.7,58.72,58.65,58.66,35411.0,55.8504,55.8694,55.8028,55.8123,35411.0
2023-03-20 12:00:00,58.67,58.71,58.65,58.69,11381.0,55.8218,55.8599,55.8028,55.8408,11381.0
2023-03-20 12:05:00,58.7,58.7,58.58,58.58,16076.0,55.8504,55.8504,55.7362,55.7362,16076.0
2023-03-20 12:10:00,58.57,58.58,58.49,58.55,36632.0,55.7267,55.7362,55.6505,55.7076,36632.0
2023-03-20 12:15:00,58.56,58.6,58.53,58.55,16189.0,55.7172,55.7552,55.6886,55.7076,16189.0
2023-03-20 12:20:00,58.55,58.58,58.54,58.56,20430.0,55.7076,55.7362,55.6981,55.7172,20430.0
2023-03-20 12:25:00,58.57,58.6,58.55,58.59,43611.0,55.7267,55.7552,55.7076,55.7457,43611.0
2023-03-20 12:30:00,58.59,58.63,58.59,58.62,37729.0,55.7457,55.7838,55.7457,55.7742,37729.0
2023-03-20 12:35:00,58.62,58.62,58.59,58.6,4200.0,55.7742,55.7742,55.7457,55.7552,4200.0
2023-03-20 12:40:00,58.61,58.64,58.6,58.61,12683.0,55.7647,55.7933,55.7552,55.7647,12683.0
2023-03-20 12:45:00,58.61,58.67,58.6,58.65,19304.0,55.7647,55.8218,55.7552,55.8028,19304.0
2023-03-20 12:50:00,58.66,58.71,58.66,58.7,15437.0,55.8123,55.8599,55.8123,55.8504,15437.0
2023-03-20 12:55:00,58.7,58.74,58.7,58.72,29153.0,55.8504,55.8884,55.8504,55.8694,29153.0
2023-03-20 13:00:00,58.72,58.75,58.72,58.74,25158.0,55.8694,55.8979,55.8694,55.8884,25158.0
2023-03-20 13:05:00,58.74,58.81,58.74,58.78,30260.0,55.8884,55.955,55.8884,55.9265,30260.0
2023-03-20 13:10:00,58.78,58.82,58.77,58.8,17745.0,55.9265,55.9645,55.917,55.9455,17745.0
2023-03-20 13:15:00,58.81,58.82,58.78,58.78,21203.0,55.955,55.9645,55.9265,55.9265,21203.0
2023-03-20 13:20:00,58.78,58.78,58.71,58.73,55819.0,55.9265,55.9265,55.8599,55.8789,55819.0
2023-03-20 13:25:00,58.74,58.75,58.71,58.73,18122.0,55.8884,55.8979,55.8599,55.8789,18122.0
2023-03-20 13:30:00,58.72,58.76,58.69,58.7,11611.0,55.8694,55.9074,55.8408,55.8504,11611.0
2023-03-20 13:35:00,58.69,58.72,58.68,58.72,22522.0,55.8408,55.8694,55.8313,55.8694,22522.0
2023-03-20 13:40:00,58.72,58.78,58.71,58.74,15386.0,55.8694,55.9265,55.8599,55.8884,15386.0
2023-03-20 13:45:00,58.75,58.76,58.73,58.76,11100.0,55.8979,55.9074,55.8789,55.9074,11100.0
2023-03-20 13:50:00,58.75,58.75,58.71,58.72,14593.0,55.8979,55.8979,55.8599,55.8694,14593.0
2023-03-20 13:55:00,58.73,58.77,58.73,58.75,15934.0,55.8789,55.917,55.8789,55.8979,15934.0
2023-03-20 14:00:00,58.75,58.77,58.72,58.73,16475.0,55.8979,55.917,55.8694,55.8789,16475.0
2023-03-20 14:05:00,58.73,58.74,58.68,58.69,28035.0,55.8789,55.8884,55.8313,55.8408,28035.0
2023-03-20 14:10:00,58.69,58.74,58.68,58.73,34803.0,55.8408,55.8884,55.8313,55.8789,34803.0
2023-03-20 14:15:00,58.73,58.75,58.7,58.73,33519.0,55.8789,55.8979,55.8504,55.8789,33519.0
2023-03-20 14:20:00,58.73,58.78,58.72,58.77,31686.0,55.8789,55.9265,55.8694,55.917,31686.0
2023-03-20 14:25:00,58.77,58.8,58.76,58.77,20979.0,55.917,55.9455,55.9074,55.917,20979.0
2023-03-20 14:30:00,58.76,58.77,58.7,58.73,31568.0,55.9074,55.917,55.8504,55.8789,31568.0
2023-03-20 14:35:00,58.72,58.73,58.68,58.7,19345.0,55.8694,55.8789,55.8313,55.8504,19345.0
2023-03-20 14:40:00,58.7,58.73,58.68,58.73,18734.0,55.8504,55.8789,55.8313,55.8789,18734.0
2023-03-20 14:45:00,58.73,58.75,58.71,58.74,22923.0,55.8789,55.8979,55.8599,55.8884,22923.0
2023-03-20 14:50:00,58.75,58.79,58.73,58.73,49946.0,55.8979,55.936,55.8789,55.8789,49946.0
2023-03-20 14:55:00,58.73,58.75,58.7,58.72,21095.0,55.8789,55.8979,55.8504,55.8694,21095.0
2023-03-20 15:00:00,58.72,58.75,58.7,58.73,19154.0,55.8694,55.8979,55.8504,55.8789,19154.0
2023-03-20 15:05:00,58.73,58.76,58.72,58.72,20446.0,55.8789,55.9074,55.8694,55.8694,20446.0
2023-03-20 15:10:00,58.71,58.74,58.7,58.73,25761.0,55.8599,55.8884,55.8504,55.8789,25761.0
2023-03-20 15:15:00,58.72,58.75,58.7,58.75,32313.0,55.8694,55.8979,55.8504,55.8979,32313.0
2023-03-20 15:20:00,58.74,58.76,58.69,58.72,35070.0,55.8884,55.9074,55.8408,55.8694,35070.0
2023-03-20 15:25:00,58.72,58.77,58.72,58.76,32970.0,55.8694,55.917,55.8694,55.9074,32970.0
2023-03-20 15:30:00,58.76,58.8,58.74,58.76,51826.0,55.9074,55.9455,55.8884,55.9074,51826.0
2023-03-20 15:35:00,58.76,58.79,58.76,58.77,34915.0,55.9074,55.936,55.9074,55.917,34915.0
2023-03-20 15:40:00,58.76,58.8,58.76,58.76,70217.0,55.9074,55.9455,55.9074,55.9074,70217.0
2023-03-20 15:45:00,58.75,58.81,58.74,58.8,76471.0,55.8979,55.955,55.8884,55.9455,76471.0
2023-03-20 15:50:00,58.8,58.84,58.77,58.78,123519.0,55.9455,55.9836,55.917,55.9265,123519.0
2023-03-20 15:55:00,58.78,58.84,58.77,58.83,180371.0,55.9265,55.9836,55.917,55.974,180371.0
2023-03-21 09:30:00,58.95,59.03,58.95,58.99,77007.0,56.0882,56.1643,56.0882,56.1263,77007.0
2023-03-21 09:35:00,59.0,59.01,58.96,58.96,42346.0,56.1358,56.1453,56.0977,56.0977,42346.0
2023-03-21 09:40:00,58.97,59.0,58.96,58.99,55491.0,56.1072,56.1358,56.0977,56.1263,55491.0
2023-03-21 09:45:00,59.0,59.03,58.97,58.99,38365.0,56.1358,56.1643,56.1072,56.1263,38365.0
2023-03-21 09:50:00,58.99,59.06,58.99,59.05,44901.0,56.1263,56.1929,56.1263,56.1834,44901.0
2023-03-21 09:55:00,59.05,59.11,59.04,59.1,44937.0,56.1834,56.2405,56.1738,56.2309,44937.0
2023-03-21 10:00:00,59.1,59.15,59.02,59.02,56176.0,56.2309,56.2785,56.1548,56.1548,56176.0
2023-03-21 10:05:00,59.01,59.02,58.91,58.99,74842.0,56.1453,56.1548,56.0502,56.1263,74842.0
2023-03-21 10:10:00,59.0,59.02,58.92,58.92,26901.0,56.1358,56.1548,56.0597,56.0597,26901.0
2023-03-21 10:15:00,58.93,58.93,58.85,58.88,109906.0,56.0692,56.0692,55.9931,56.0216,109906.0
2023-03-21 10:20:00,58.87,58.87,58.78,58.79,73231.0,56.0121,56.0121,55.9265,55.936,73231.0
2023-03-21 10:25:00,58.79,58.88,58.78,58.88,15423.0,55.936,56.0216,55.9265,56.0216,15423.0
2023-03-21 10:30:00,58.88,58.91,58.85,58.86,17096.0,56.0216,56.0502,55.9931,56.0026,17096.0
2023-03-21 10:35:00,58.86,58.92,58.82,58.9,26956.0,56.0026,56.0597,55.9645,56.0406,26956.0
2023-03-21 10:40:00,58.9,58.92,58.86,58.91,18905.0,56.0406,56.0597,56.0026,56.0502,18905.0
2023-03-21 10:45:00,58.92,58.95,58.91,58.94,35604.0,56.0597,56.0882,56.0502,56.0787,35604.0
2023-03-21 10:50:00,58.94,58.94,58.85,58.85,43228.0,56.0787,56.0787,55.9931,55.9931,43228.0
2023-03-21 10:55:00,58.85,58.86,58.81,58.84,17043.0,55.9931,56.0026,55.955,55.9836,17043.0
2023-03-21 11:00:00,58.83,58.88,58.83,58.86,20366.0,55.974,56.0216,55.974,56.0026,20366.0
2023-03-21 11:05:00,58.87,58.91,58.84,58.91,13999.0,56.0121,56.0502,55.9836,56.0502,13999.0
2023-03-21 11:10:00,58.9,58.96,58.9,58.95,30028.0,56.0406,56.0977,56.0406,56.0882,30028.0
2023-03-21 11:15:00,58.95,58.95,58.91,58.95,18344.0,56.0882,56.0882,56.0502,56.0882,18344.0
2023-03-21 11:20:00,58.95,58.96,58.94,58.96,15848.0,56.0882,56.0977,56.0787,56.0977,15848.0
2023-03-21 11:25:00,58.95,58.96,58.9,58.92,21527.0,56.0882,56.0977,56.0406,56.0597,21527.0
2023-03-21 11:30:00,58.92,58.96,58.91,58.92,18962.0,56.0597,56.0977,56.0502,56.0597,18962.0
2023-03-21 11:35:00,58.92,58.92,58.82,58.83,34433.0,56.0597,56.0597,55.9645,55.974,34433.0
2023-03-21 11:40:00,58.84,58.84,58.71,58.71,75660.0,55.9836,55.9836,55.8599,55.8599,75660.0
2023-03-21 11:45:00,58.71,58.72,58.67,58.71,27946.0,55.8599,55.8694,55.8218,55.8599,27946.0
2023-03-21 11:50:00,58.73,58.78,58.71,58.74,18971.0,55.8789,55.9265,55.8599,55.8884,18971.0
2023-03-21 11:55:00,58.74,58.75,58.71,58.73,14029.0,55.8884,55.8979,55.8599,55.8789,14029.0
2023-03-21 12:00:00,58.73,58.76,58.72,58.74,15481.0,55.8789,55.9074,55.8694,55.8884,15481.0
2023-03-21 12:05:00,58.73,58.77,58.72,58.73,35235.0,55.8789,55.917,55.8694,55.8789,35235.0
2023-03-21 12:10:00,58.73,58.78,58.72,58.75,15242.0,55.8789,55.9265,55.8694,55.8979,15242.0
2023-03-21 12:15:00,58.75,58.77,58.74,58.75,6163.0,55.8979,55.917,55.8884,55.8979,6163.0
2023-03-21 12:20:00,58.75,58.76,58.73,58.73,13973.0,55.8979,55.9074,55.8789,55.8789,13973.0
2023-03-21 12:25:00,58.74,58.78,58.74,58.78,11308.0,55.8884,55.9265,55.8884,55.9265,11308.0
2023-03-21 12:30:00,58.78,58.84,58.77,58.83,72124.0,55.9265,55.9836,55.917,55.974,72124.0
2023-03-21 12:35:00,58.83,58.84,58.8,58.8,76713.0,55.974,55.9836,55.9455,55.9455,76713.0
2023-03-21 12:40:00,58.8,58.81,58.79,58.8,30305.0,55.9455,55.955,55.936,55.9455,30305.0
2023-03-21 12:45:00,58.8,58.82,58.78,58.8,105303.0,55.9455,55.9645,55.9265,55.9455,105303.0
2023-03-21 12:50:00,58.81,58.84,58.81,58.83,41499.0,55.955,55.9836,55.955,55.974,41499.0
2023-03-21 12:55:00,58.83,58.85,58.82,58.84,49043.0,55.974,55.9931,55.9645,55.9836,49043.0
2023-03-21 13:00:00,58.83,58.84,58.81,58.83,8548.0,55.974,55.9836,55.955,55.974,8548.0
2023-03-21 13:05:00,58.83,58.85,58.81,58.84,30508.0,55.974,55.9931,55.955,55.9836,30508.0
2023-03-21 13:10:00,58.84,58.86,58.83,58.83,14932.0,55.9836,56.0026,55.974,55.974,14932.0
2023-03-21 13:15:00,58.84,58.85,58.81,58.84,19497.0,55.9836,55.9931,55.955,55.9836,19497.0
2023-03-21 13:20:00,58.84,58.84,58.83,58.83,5611.0,55.9836,55.9836,55.974,55.974,5611.0
2023-03-21 13:25:00,58.83,58.88,58.82,58.88,4843.0,55.974,56.0216,55.9645,56.0216,4843.0
2023-03-21 13:30:00,58.88,58.92,58.87,58.92,25558.0,56.0216,56.0597,56.0121,56.0597,25558.0
2023-03-21 13:35:00,58.92,58.95,58.92,58.92,10364.0,56.0597,56.0882,56.0597,56.0597,10364.0
2023-03-21 13:40:00,58.93,58.93,58.88,58.9,15445.0,56.0692,56.0692,56.0216,56.0406,15445.0
2023-03-21 13:45:00,58.89,58.9,58.88,58.89,8566.0,56.0311,56.0406,56.0216,56.0311,8566.0
2023-03-21 13:50:00,58.89,58.89,58.87,58.88,19894.0,56.0311,56.0311,56.0121,56.0216,19894.0
2023-03-21 13:55:00,58.88,58.89,58.83,58.84,8874.0,56.0216,56.0311,55.974,55.9836,8874.0
2023-03-21 14:00:00,58.84,58.87,58.83,58.87,13608.0,55.9836,56.0121,55.974,56.0121,13608.0
2023-03-21 14:05:00,58.87,58.88,58.84,58.86,20577.0,56.0121,56.0216,55.9836,56.0026,20577.0
2023-03-21 14:10:00,58.86,58.89,58.84,58.89,51317.0,56.0026,56.0311,55.9836,56.0311,51317.0
2023-03-21 14:15:00,58.88,58.9,58.87,58.89,52143.0,56.0216,56.0406,56.0121,56.0311,52143.0
2023-03-21 14:20:00,58.89,58.92,58.89,58.92,18815.0,56.0311,56.0597,56.0311,56.0597,18815.0
2023-03-21 14:25:00,58.92,58.95,58.91,58.93,34790.0,56.0597,56.0882,56.0502,56.0692,34790.0
2023-03-21 14:30:00,58.94,58.95,58.92,58.93,87498.0,56.0787,56.0882,56.0597,56.0692,87498.0
2023-03-21 14:35:00,58.94,58.96,58.91,58.93,23609.0,56.0787,56.0977,56.0502,56.0692,23609.0
2023-03-21 14:40:00,58.93,58.95,58.92,58.94,11833.0,56.0692,56.0882,56.0597,56.0787,11833.0
2023-03-21 14:45:00,58.95,58.97,58.94,58.97,23034.0,56.0882,56.1072,56.0787,56.1072,23034.0
2023-03-21 14:50:00,58.97,58.98,58.95,58.98,12725.0,56.1072,56.1168,56.0882,56.1168,12725.0
2023-03-21 14:55:00,58.98,59.02,58.98,59.01,53620.0,56.1168,56.1548,56.1168,56.1453,53620.0
2023-03-21 15:00:00,59.01,59.05,58.99,59.04,32114.0,56.1453,56.1834,56.1263,56.1738,32114.0
2023-03-21 15:05:00,59.04,59.06,59.03,59.05,7664.0,56.1738,56.1929,56.1643,56.1834,7664.0
2023-03-21 15:10:00,59.05,59.09,59.04,59.05,33999.0,56.1834,56.2214,56.1738,56.1834,33999.0
2023-03-21 15:15:00,59.05,59.08,59.04,59.08,16924.0,56.1834,56.2119,56.1738,56.2119,16924.0
2023-03-21 15:20:00,59.08,59.1,59.05,59.05,35220.0,56.2119,56.2309,56.1834,56.1834,35220.0
2023-03-21 15:25:00,59.06,59.08,59.05,59.08,26808.0,56.1929,56.2119,56.1834,56.2119,26808.0
2023-03-21 15:30:00,59.07,59.08,59.06,59.06,15276.0,56.2024,56.2119,56.1929,56.1929,15276.0
2023-03-21 15:35:00,59.06,59.12,59.06,59.11,43200.0,56.1929,56.25,56.1929,56.2405,43200.0
2023-03-21 15:40:00,59.11,59.16,59.11,59.16,38000.0,56.2405,56.288,56.2405,56.288,38000.0
2023-03-21 15:45:00,59.15,59.16,59.12,59.15,67068.0,56.2785,56.288,56.25,56.2785,67068.0
2023-03-21 15:50:00,59.14,59.18,59.13,59.16,37058.0,56.269,56.3071,56.2595,56.288,37058.0
2023-03-21 15:55:00,59.16,59.17,59.1,59.1,70095.0,56.288,56.2975,56.2309,56.2309,70095.0
2023-03-22 09:30:00,59.53,59.62,59.47,59.52,27329.0,56.6401,56.7257,56.583,56.6305,27329.0
2023-03-22 09:35:00,59.52,59.54,59.5,59.52,28843.0,56.6305,56.6496,56.6115,56.6305,28843.0
2023-03-22 09:40:00,59.52,59.53,59.47,59.47,35992.0,56.6305,56.6401,56.583,56.583,35992.0
2023-03-22 09:45:00,59.48,59.52,59.45,59.51,38158.0,56.5925,56.6305,56.5639,56.621,38158.0
2023-03-22 09:50:00,59.52,59.56,59.5,59.52,39366.0,56.6305,56.6686,56.6115,56.6305,39366.0
2023-03-22 09:55:00,59.53,59.56,59.52,59.55,24283.0,56.6401,56.6686,56.6305,56.6591,24283.0
2023-03-22 10:00:00,59.55,59.55,59.52,59.54,4994.0,56.6591,56.6591,56.6305,56.6496,4994.0
2023-03-22 10:05:00,59.55,59.56,59.53,59.55,44471.0,56.6591,56.6686,56.6401,56.6591,44471.0
2023-03-22 10:10:00,59.55,59.56,59.49,59.5,24333.0,56.6591,56.6686,56.602,56.6115,24333.0
2023-03-22 10:15:00,59.5,59.54,59.49,59.54,16840.0,56.6115,56.6496,56.602,56.6496,16840.0
2023-03-22 10:20:00,59.54,59.6,59.53,59.59,18467.0,56.6496,56.7067,56.6401,56.6971,18467.0
2023-03-22 10:25:00,59.59,59.62,59.58,59.62,8847.0,56.6971,56.7257,56.6876,56.7257,8847.0
2023-03-22 10:30:00,59.62,59.63,59.6,59.6,10714.0,56.7257,56.7352,56.7067,56.7067,10714.0
2023-03-22 10:35:00,59.6,59.6,59.57,59.58,8397.0,56.7067,56.7067,56.6781,56.6876,8397.0
2023-03-22 10:40:00,59.59,59.63,59.58,59.63,14717.0,56.6971,56.7352,56.6876,56.7352,14717.0
2023-03-22 10:45:00,59.62,59.64,59.62,59.64,16093.0,56.7257,56.7447,56.7257,56.7447,16093.0
2023-03-22 10:50:00,59.64,59.65,59.62,59.64,36637.0,56.7447,56.7542,56.7257,56.7447,36637.0
2023-03-22 10:55:00,59.64,59.64,59.61,59.61,7295.0,56.7447,56.7447,56.7162,56.7162,7295.0
2023-03-22 11:00:00,59.6,59.61,59.56,59.56,31707.0,56.7067,56.7162,56.6686,56.6686,31707.0
2023-03-22 11:05:00,59.55,59.57,59.51,59.52,22693.0,56.6591,56.6781,56.621,56.6305,22693.0
2023-03-22 11:10:00,59.52,59.52,59.47,59.5,17036.0,56.6305,56.6305,56.583,56.6115,17036.0
2023-03-22 11:15:00,59.51,59.52,59.5,59.51,24264.0,56.621,56.6305,56.6115,56.621,24264.0
2023-03-22 11:20:00,59.51,59.54,59.5,59.54,19828.0,56.621,56.6496,56.6115,56.6496,19828.0
2023-03-22 11:25:00,59.54,59.54,59.51,59.52,12242.0,56.6496,56.6496,56.621,56.6305,12242.0
2023-03-22 11:30:00,59.52,59.54,59.52,59.53,11913.0,56.6305,56.6496,56.6305,56.6401,11913.0
2023-03-22 11:35:00,59.53,59.54,59.5,59.54,19355.0,56.6401,56.6496,56.6115,56.6496,19355.0
2023-03-22 11:40:00,59.54,59.54,59.5,59.51,17673.0,56.6496,56.6496,56.6115,56.621,17673.0
2023-03-22 11:45:00,59.51,59.54,59.5,59.52,12062.0,56.621,56.6496,56.6115,56.6305,12062.0
2023-03-22 11:50:00,59.52,59.53,59.51,59.53,6818.0,56.6305,56.6401,56.621,56.6401,6818.0
2023-03-22 11:55:00,59.52,59.54,59.51,59.52,14031.0,56.6305,56.6496,56.621,56.6305,14031.0
2023-03-22 12:00:00,59.51,59.51,59.49,59.5,16865.0,56.621,56.621,56.602,56.6115,16865.0
2023-03-22 12:05:00,59.49,59.49,59.46,59.47,20798.0,56.602,56.602,56.5735,56.583,20798.0
2023-03-22 12:10:00,59.48,59.49,59.46,59.46,31039.0,56.5925,56.602,56.5735,56.5735,31039.0
2023-03-22 12:15:00,59.47,59.48,59.45,59.47,30232.0,56.583,56.5925,56.5639,56.583,30232.0
2023-03-22 12:20:00,59.47,59.49,59.44,59.49,56609.0,56.583,56.602,56.5544,56.602,56609.0
2023-03-22 12:25:00,59.49,59.51,59.49,59.5,28613.0,56.602,56.621,56.602,56.6115,28613.0
2023-03-22 12:30:00,59.49,59.52,59.46,59.49,84270.0,56.602,56.6305,56.5735,56.602,84270.0
2023-03-22 12:35:00,59.49,59.52,59.48,59.49,36237.0,56.602,56.6305,56.5925,56.602,36237.0
2023-03-22 12:40:00,59.49,59.52,59.48,59.51,43321.0,56.602,56.6305,56.5925,56.621,43321.0
2023-03-22 12:45:00,59.5,59.51,59.47,59.5,68931.0,56.6115,56.621,56.583,56.6115,68931.0
2023-03-22 12:50:00,59.5,59.52,59.48,59.48,37422.0,56.6115,56.6305,56.5925,56.5925,37422.0
2023-03-22 12:55:00,59.48,59.5,59.47,59.48,69522.0,56.5925,56.6115,56.583,56.5925,69522.0
2023-03-22 13:00:00,59.47,59.48,59.42,59.43,89969.0,56.583,56.5925,56.5354,56.5449,89969.0
2023-03-22 13:05:00,59.43,59.47,59.42,59.44,57946.0,56.5449,56.583,56.5354,56.5544,57946.0
2023-03-22 13:10:00,59.44,59.47,59.43,59.47,50366.0,56.5544,56.583,56.5449,56.583,50366.0
2023-03-22 13:15:00,59.47,59.49,59.46,59.48,41615.0,56.583,56.602,56.5735,56.5925,41615.0
2023-03-22 13:20:00,59.48,59.51,59.46,59.47,49205.0,56.5925,56.621,56.5735,56.583,49205.0
2023-03-22 13:25:00,59.46,59.51,59.46,59.5,59871.0,56.5735,56.621,56.5735,56.6115,59871.0
2023-03-22 13:30:00,59.5,59.51,59.48,59.51,82293.0,56.6115,56.621,56.5925,56.621,82293.0
2023-03-22 13:35:00,59.51,59.51,59.44,59.47,51760.0,56.621,56.621,56.5544,56.583,51760.0
2023-03-22 13:40:00,59.47,59.49,59.44,59.48,57832.0,56.583,56.602,56.5544,56.5925,57832.0
2023-03-22 13:45:00,59.48,59.51,59.47,59.49,30990.0,56.5925,56.621,56.583,56.602,30990.0
2023-03-22 13:50:00,59.49,59.53,59.49,59.52,24132.0,56.602,56.6401,56.602,56.6305,24132.0
2023-03-22 13:55:00,59.51,59.53,59.47,59.51,24133.0,56.621,56.6401,56.583,56.621,24133.0
2023-03-22 14:00:00,59.5,59.87,59.5,59.85,171142.0,56.6115,56.9636,56.6115,56.9445,171142.0
2023-03-22 14:05:00,59.89,60.07,59.89,59.9,80667.0,56.9826,57.1538,56.9826,56.9921,80667.0
2023-03-22 14:10:00,59.91,60.01,59.75,59.81,89839.0,57.0016,57.0968,56.8494,56.9065,89839.0
2023-03-22 14:15:00,59.83,60.05,59.83,60.03,35414.0,56.9255,57.1348,56.9255,57.1158,35414.0
2023-03-22 14:20:00,60.03,60.03,59.94,59.99,35204.0,57.1158,57.1158,57.0302,57.0777,35204.0
2023-03-22 14:25:00,60.0,60.2,60.0,60.19,31825.0,57.0872,57.2775,57.0872,57.268,31825.0
2023-03-22 14:30:00,60.18,60.21,60.02,60.14,60968.0,57.2585,57.287,57.1063,57.2204,60968.0
2023-03-22 14:35:00,60.13,60.26,59.89,60.14,183411.0,57.2109,57.3346,56.9826,57.2204,183411.0
2023-03-22 14:40:00,60.14,60.54,60.14,60.51,115705.0,57.2204,57.601,57.2204,57.5725,115705.0
2023-03-22 14:45:00,60.52,60.71,60.43,60.68,137252.0,57.582,57.7628,57.4964,57.7342,137252.0
2023-03-22 14:50:00,60.69,60.76,60.48,60.53,85784.0,57.7437,57.8103,57.5439,57.5915,85784.0
2023-03-22 14:55:00,60.53,60.54,60.24,60.26,182880.0,57.5915,57.601,57.3156,57.3346,182880.0
2023-03-22 15:00:00,60.26,60.3,60.01,60.01,171292.0,57.3346,57.3727,57.0968,57.0968,171292.0
2023-03-22 15:05:00,59.99,60.09,59.82,59.88,141397.0,57.0777,57.1729,56.916,56.9731,141397.0
2023-03-22 15:10:00,59.89,60.07,59.86,60.04,105984.0,56.9826,57.1538,56.954,57.1253,105984.0
2023-03-22 15:15:00,60.05,60.23,60.03,60.16,101506.0,57.1348,57.3061,57.1158,57.2395,101506.0
2023-03-22 15:20:00,60.17,60.32,60.15,60.25,66845.0,57.249,57.3917,57.23,57.3251,66845.0
2023-03-22 15:25:00,60.26,60.38,60.18,60.36,142300.0,57.3346,57.4488,57.2585,57.4298,142300.0
2023-03-22 15:30:00,60.35,60.37,60.13,60.16,80188.0,57.4203,57.4393,57.2109,57.2395,80188.0
2023-03-22 15:35:00,60.17,60.19,60.02,60.08,68544.0,57.249,57.268,57.1063,57.1634,68544.0
2023-03-22 15:40:00,60.09,60.13,59.98,59.98,101674.0,57.1729,57.2109,57.0682,57.0682,101674.0
2023-03-22 15:45:00,59.98,59.99,59.89,59.95,118585.0,57.0682,57.0777,56.9826,57.0397,118585.0
2023-03-22 15:50:00,59.94,59.95,59.66,59.67,123355.0,57.0302,57.0397,56.7637,56.7733,123355.0
2023-03-22 15:55:00,59.68,59.69,59.47,59.49,368545.0,56.7828,56.7923,56.583,56.602,368545.0
2023-03-23 09:30:00,60.72,60.73,60.68,60.7,179350.0,57.7723,57.7818,57.7342,57.7533,179350.0
2023-03-23 09:35:00,60.71,60.77,60.7,60.74,67259.0,57.7628,57.8199,57.7533,57.7913,67259.0
2023-03-23 09:40:00,60.74,60.85,60.71,60.83,43749.0,57.7913,57.896,57.7628,57.877,43749.0
2023-03-23 09:45:00,60.8,60.84,60.79,60.83,75049.0,57.8484,57.8865,57.8389,57.877,75049.0
2023-03-23 09:50:00,60.84,60.87,60.82,60.85,43107.0,57.8865,57.915,57.8674,57.896,43107.0
2023-03-23 09:55:00,60.84,60.86,60.82,60.86,20457.0,57.8865,57.9055,57.8674,57.9055,20457.0
2023-03-23 10:00:00,60.86,60.92,60.81,60.84,58687.0,57.9055,57.9626,57.8579,57.8865,58687.0
2023-03-23 10:05:00,60.83,60.89,60.82,60.87,38215.0,57.877,57.934,57.8674,57.915,38215.0
2023-03-23 10:10:00,60.88,60.94,60.88,60.93,36141.0,57.9245,57.9816,57.9245,57.9721,36141.0
2023-03-23 10:15:00,60.93,60.99,60.93,60.98,22824.0,57.9721,58.0292,57.9721,58.0197,22824.0
2023-03-23 10:20:00,60.98,60.98,60.91,60.94,33711.0,58.0197,58.0197,57.9531,57.9816,33711.0
2023-03-23 10:25:00,60.94,60.98,60.93,60.96,39203.0,57.9816,58.0197,57.9721,58.0006,39203.0
2023-03-23 10:30:00,60.97,61.0,60.93,60.93,20167.0,58.0102,58.0387,57.9721,57.9721,20167.0
2023-03-23 10:35:00,60.94,60.96,60.9,60.96,31913.0,57.9816,58.0006,57.9436,58.0006,31913.0
2023-03-23 10:40:00,60.96,60.99,60.95,60.99,26703.0,58.0006,58.0292,57.9911,58.0292,26703.0
2023-03-23 10:45:00,60.98,61.09,60.96,61.09,74521.0,58.0197,58.1243,58.0006,58.1243,74521.0
2023-03-23 10:50:00,61.09,61.21,61.08,61.19,24622.0,58.1243,58.2385,58.1148,58.2195,24622.0
2023-03-23 10:55:00,61.18,61.19,61.14,61.16,21520.0,58.21,58.2195,58.1719,58.1909,21520.0
2023-03-23 11:00:00,61.16,61.21,61.16,61.18,47666.0,58.1909,58.2385,58.1909,58.21,47666.0
2023-03-23 11:05:00,61.17,61.24,61.16,61.2,34525.0,58.2004,58.267,58.1909,58.229,34525.0
2023-03-23 11:10:00,61.19,61.23,61.19,61.22,46882.0,58.2195,58.2575,58.2195,58.248,46882.0
2023-03-23 11:15:00,61.21,61.23,61.19,61.2,80158.0,58.2385,58.2575,58.2195,58.229,80158.0
2023-03-23 11:20:00,61.21,61.27,61.19,61.27,55011.0,58.2385,58.2956,58.2195,58.2956,55011.0
2023-03-23 11:25:00,61.26,61.26,61.15,61.15,51890.0,58.2861,58.2861,58.1814,58.1814,51890.0
2023-03-23 11:30:00,61.15,61.21,61.15,61.17,38244.0,58.1814,58.2385,58.1814,58.2004,38244.0
2023-03-23 11:35:00,61.17,61.22,61.17,61.21,40945.0,58.2004,58.248,58.2004,58.2385,40945.0
2023-03-23 11:40:00,61.21,61.23,61.14,61.15,45182.0,58.2385,58.2575,58.1719,58.1814,45182.0
2023-03-23 11:45:00,61.15,61.17,61.11,61.16,67044.0,58.1814,58.2004,58.1434,58.1909,67044.0
2023-03-23 11:50:00,61.16,61.18,61.14,61.16,50464.0,58.1909,58.21,58.1719,58.1909,50464.0
2023-03-23 11:55:00,61.15,61.18,61.12,61.12,16728.0,58.1814,58.21,58.1529,58.1529,16728.0
2023-03-23 12:00:00,61.11,61.13,61.09,61.1,27144.0,58.1434,58.1624,58.1243,58.1338,27144.0
2023-03-23 12:05:00,61.1,61.2,61.1,61.19,281048.0,58.1338,58.229,58.1338,58.2195,281048.0
2023-03-23 12:10:00,61.18,61.19,61.11,61.11,29688.0,58.21,58.2195,58.1434,58.1434,29688.0
2023-03-23 12:15:00,61.11,61.12,61.07,61.09,42542.0,58.1434,58.1529,58.1053,58.1243,42542.0
2023-03-23 12:20:00,61.1,61.12,61.07,61.11,32459.0,58.1338,58.1529,58.1053,58.1434,32459.0
2023-03-23 12:25:00,61.11,61.14,61.11,61.13,20679.0,58.1434,58.1719,58.1434,58.1624,20679.0
2023-03-23 12:30:00,61.14,61.16,61.13,61.13,25908.0,58.1719,58.1909,58.1624,58.1624,25908.0
2023-03-23 12:35:00,61.14,61.15,61.1,61.1,11815.0,58.1719,58.1814,58.1338,58.1338,11815.0
2023-03-23 12:40:00,61.1,61.1,61.05,61.09,15128.0,58.1338,58.1338,58.0863,58.1243,15128.0
2023-03-23 12:45:00,61.07,61.08,61.01,61.07,11671.0,58.1053,58.1148,58.0482,58.1053,11671.0
2023-03-23 12:50:00,61.08,61.08,61.02,61.05,12006.0,58.1148,58.1148,58.0577,58.0863,12006.0
2023-03-23 12:55:00,61.04,61.04,60.97,61.01,34080.0,58.0768,58.0768,58.0102,58.0482,34080.0
2023-03-23 13:00:00,61.02,61.02,60.95,60.98,37536.0,58.0577,58.0577,57.9911,58.0197,37536.0
2023-03-23 13:05:00,60.98,61.01,60.92,60.92,64396.0,58.0197,58.0482,57.9626,57.9626,64396.0
2023-03-23 13:10:00,60.94,60.94,60.85,60.89,59924.0,57.9816,57.9816,57.896,57.934,59924.0
2023-03-23 13:15:00,60.89,60.89,60.8,60.81,51412.0,57.934,57.934,57.8484,57.8579,51412.0
2023-03-23 13:20:00,60.8,60.86,60.79,60.8,17806.0,57.8484,57.9055,57.8389,57.8484,17806.0
2023-03-23 13:25:00,60.8,60.81,60.69,60.74,73629.0,57.8484,57.8579,57.7437,57.7913,73629.0
2023-03-23 13:30:00,60.73,60.77,60.72,60.74,58424.0,57.7818,57.8199,57.7723,57.7913,58424.0
2023-03-23 13:35:00,60.73,60.78,60.72,60.76,18001.0,57.7818,57.8294,57.7723,57.8103,18001.0
2023-03-23 13:40:00,60.76,60.81,60.75,60.8,32093.0,57.8103,57.8579,57.8008,57.8484,32093.0
2023-03-23 13:45:00,60.8,60.81,60.71,60.74,39309.0,57.8484,57.8579,57.7628,57.7913,39309.0
2023-03-23 13:50:00,60.74,60.75,60.67,60.71,44742.0,57.7913,57.8008,57.7247,57.7628,44742.0
2023-03-23 13:55:00,60.71,60.72,60.65,60.65,26061.0,57.7628,57.7723,57.7057,57.7057,26061.0
2023-03-23 14:00:00,60.66,60.72,60.64,60.66,43536.0,57.7152,57.7723,57.6962,57.7152,43536.0
2023-03-23 14:05:00,60.66,60.69,60.62,60.63,29737.0,57.7152,57.7437,57.6771,57.6867,29737.0
2023-03-23 14:10:00,60.64,60.71,60.64,60.71,32832.0,57.6962,57.7628,57.6962,57.7628,32832.0
2023-03-23 14:15:00,60.7,60.71,60.64,60.66,22395.0,57.7533,57.7628,57.6962,57.7152,22395.0
2023-03-23 14:20:00,60.65,60.65,60.58,60.58,47461.0,57.7057,57.7057,57.6391,57.6391,47461.0
2023-03-23 14:25:00,60.58,60.58,60.52,60.52,31779.0,57.6391,57.6391,57.582,57.582,31779.0
2023-03-23 14:30:00,60.52,60.55,60.46,60.48,34386.0,57.582,57.6105,57.5249,57.5439,34386.0
2023-03-23 14:35:00,60.48,60.53,60.43,60.45,52312.0,57.5439,57.5915,57.4964,57.5154,52312.0
2023-03-23 14:40:00,60.44,60.45,60.27,60.27,50753.0,57.5059,57.5154,57.3441,57.3441,50753.0
2023-03-23 14:45:00,60.26,60.36,60.22,60.29,34796.0,57.3346,57.4298,57.2966,57.3632,34796.0
2023-03-23 14:50:00,60.28,60.28,60.17,60.18,39810.0,57.3537,57.3537,57.249,57.2585,39810.0
2023-03-23 14:55:00,60.17,60.3,60.09,60.3,101960.0,57.249,57.3727,57.1729,57.3727,101960.0
2023-03-23 15:00:00,60.3,60.57,60.29,60.42,262773.0,57.3727,57.6296,57.3632,57.4869,262773.0
2023-03-23 15:05:00,60.43,60.44,60.27,60.38,66031.0,57.4964,57.5059,57.3441,57.4488,66031.0
2023-03-23 15:10:00,60.4,60.44,60.28,60.32,42234.0,57.4678,57.5059,57.3537,57.3917,42234.0
2023-03-23 15:15:00,60.31,60.36,60.19,60.2,59737.0,57.3822,57.4298,57.268,57.2775,59737.0
2023-03-23 15:20:00,60.19,60.3,60.09,60.29,89704.0,57.268,57.3727,57.1729,57.3632,89704.0
2023-03-23 15:25:00,60.29,60.34,60.26,60.26,39730.0,57.3632,57.4107,57.3346,57.3346,39730.0
2023-03-23 15:30:00,60.26,60.32,60.22,60.31,58012.0,57.3346,57.3917,57.2966,57.3822,58012.0
2023-03-23 15:35:00,60.31,60.4,60.31,60.37,79350.0,57.3822,57.4678,57.3822,57.4393,79350.0
2023-03-23 15:40:00,60.36,60.4,60.34,60.39,46064.0,57.4298,57.4678,57.4107,57.4583,46064.0
2023-03-23 15:45:00,60.39,60.48,60.38,60.45,69739.0,57.4583,57.5439,57.4488,57.5154,69739.0
2023-03-23 15:50:00,60.45,60.55,60.45,60.51,148667.0,57.5154,57.6105,57.5154,57.5725,148667.0
2023-03-23 15:55:00,60.51,60.53,60.44,60.45,130547.0,57.5725,57.5915,57.5059,57.5154,130547.0
2023-03-24 09:30:00,59.15,59.22,59.08,59.16,112487.0,56.2785,56.3451,56.2119,56.288,112487.0
2023-03-24 09:35:00,59.16,59.18,59.1,59.16,80984.0,56.288,56.3071,56.2309,56.288,80984.0
2023-03-24 09:40:00,59.16,59.19,59.04,59.11,82732.0,56.288,56.3166,56.1738,56.2405,82732.0
2023-03-24 09:45:00,59.1,59.12,58.96,59.03,95575.0,56.2309,56.25,56.0977,56.1643,95575.0
2023-03-24 09:50:00,59.03,59.14,59.03,59.13,77828.0,56.1643,56.269,56.1643,56.2595,77828.0
2023-03-24 09:55:00,59.13,59.23,59.12,59.23,54393.0,56.2595,56.3546,56.25,56.3546,54393.0
2023-03-24 10:00:00,59.23,59.29,59.19,59.26,86872.0,56.3546,56.4117,56.3166,56.3832,86872.0
2023-03-24 10:05:00,59.27,59.33,59.22,59.26,18798.0,56.3927,56.4498,56.3451,56.3832,18798.0
2023-03-24 10:10:00,59.26,59.35,59.24,59.29,24899.0,56.3832,56.4688,56.3641,56.4117,24899.0
2023-03-24 10:15:00,59.29,59.29,59.2,59.23,34982.0,56.4117,56.4117,56.3261,56.3546,34982.0
2023-03-24 10:20:00,59.24,59.25,59.17,59.25,28543.0,56.3641,56.3737,56.2975,56.3737,28543.0
2023-03-24 10:25:00,59.27,59.37,59.26,59.36,86749.0,56.3927,56.4878,56.3832,56.4783,86749.0
2023-03-24 10:30:00,59.36,59.43,59.35,59.39,65900.0,56.4783,56.5449,56.4688,56.5069,65900.0
2023-03-24 10:35:00,59.39,59.39,59.32,59.35,33205.0,56.5069,56.5069,56.4403,56.4688,33205.0
2023-03-24 10:40:00,59.31,59.31,59.28,59.28,15453.0,56.4307,56.4307,56.4022,56.4022,15453.0
2023-03-24 10:45:00,59.29,59.36,59.28,59.3,15766.0,56.4117,56.4783,56.4022,56.4212,15766.0
2023-03-24 10:50:00,59.3,59.32,59.26,59.28,9427.0,56.4212,56.4403,56.3832,56.4022,9427.0
2023-03-24 10:55:00,59.28,59.34,59.27,59.3,23645.0,56.4022,56.4593,56.3927,56.4212,23645.0
2023-03-24 11:00:00,59.3,59.35,59.26,59.33,41278.0,56.4212,56.4688,56.3832,56.4498,41278.0
2023-03-24 11:05:00,59.34,59.34,59.24,59.25,41618.0,56.4593,56.4593,56.3641,56.3737,41618.0
2023-03-24 11:10:00,59.24,59.24,59.14,59.18,66653.0,56.3641,56.3641,56.269,56.3071,66653.0
2023-03-24 11:15:00,59.18,59.25,59.18,59.2,10107.0,56.3071,56.3737,56.3071,56.3261,10107.0
2023-03-24 11:20:00,59.21,59.25,59.18,59.22,16427.0,56.3356,56.3737,56.3071,56.3451,16427.0
2023-03-24 11:25:00,59.23,59.27,59.22,59.23,24102.0,56.3546,56.3927,56.3451,56.3546,24102.0
2023-03-24 11:30:00,59.23,59.24,59.19,59.23,9807.0,56.3546,56.3641,56.3166,56.3546,9807.0
2023-03-24 11:35:00,59.23,59.29,59.23,59.27,13075.0,56.3546,56.4117,56.3546,56.3927,13075.0
2023-03-24 11:40:00,59.3,59.31,59.29,59.3,8123.0,56.4212,56.4307,56.4117,56.4212,8123.0
2023-03-24 11:45:00,59.3,59.46,59.3,59.39,55083.0,56.4212,56.5735,56.4212,56.5069,55083.0
2023-03-24 11:50:00,59.37,59.38,59.36,59.37,32701.0,56.4878,56.4973,56.4783,56.4878,32701.0
2023-03-24 11:55:00,59.36,59.46,59.36,59.45,91393.0,56.4783,56.5735,56.4783,56.5639,91393.0
2023-03-24 12:00:00,59.45,59.56,59.44,59.45,33578.0,56.5639,56.6686,56.5544,56.5639,33578.0
2023-03-24 12:05:00,59.43,59.43,59.36,59.37,17321.0,56.5449,56.5449,56.4783,56.4878,17321.0
2023-03-24 12:10:00,59.37,59.39,59.36,59.39,9177.0,56.4878,56.5069,56.4783,56.5069,9177.0
2023-03-24 12:15:00,59.39,59.41,59.34,59.36,18815.0,56.5069,56.5259,56.4593,56.4783,18815.0
2023-03-24 12:20:00,59.37,59.38,59.34,59.36,17733.0,56.4878,56.4973,56.4593,56.4783,17733.0
2023-03-24 12:25:00,59.38,59.38,59.33,59.34,5630.0,56.4973,56.4973,56.4498,56.4593,5630.0
2023-03-24 12:30:00,59.35,59.38,59.34,59.35,23840.0,56.4688,56.4973,56.4593,56.4688,23840.0
2023-03-24 12:35:00,59.35,59.4,59.34,59.37,14216.0,56.4688,56.5164,56.4593,56.4878,14216.0
2023-03-24 12:40:00,59.38,59.42,59.35,59.41,19641.0,56.4973,56.5354,56.4688,56.5259,19641.0
2023-03-24 12:45:00,59.42,59.5,59.41,59.48,12734.0,56.5354,56.6115,56.5259,56.5925,12734.0
2023-03-24 12:50:00,59.5,59.5,59.44,59.45,8678.0,56.6115,56.6115,56.5544,56.5639,8678.0
2023-03-24 12:55:00,59.45,59.51,59.45,59.47,12641.0,56.5639,56.621,56.5639,56.583,12641.0
2023-03-24 13:00:00,59.47,59.5,59.44,59.48,15247.0,56.583,56.6115,56.5544,56.5925,15247.0
2023-03-24 13:05:00,59.48,59.5,59.46,59.47,13913.0,56.5925,56.6115,56.5735,56.583,13913.0
2023-03-24 13:10:00,59.47,59.51,59.45,59.51,5275.0,56.583,56.621,56.5639,56.621,5275.0
2023-03-24 13:15:00,59.52,59.53,59.48,59.48,16299.0,56.6305,56.6401,56.5925,56.5925,16299.0
2023-03-24 13:20:00,59.49,59.56,59.49,59.52,17842.0,56.602,56.6686,56.602,56.6305,17842.0
2023-03-24 13:25:00,59.52,59.63,59.52,59.59,37232.0,56.6305,56.7352,56.6305,56.6971,37232.0
2023-03-24 13:30:00,59.59,59.66,59.59,59.62,8418.0,56.6971,56.7637,56.6971,56.7257,8418.0
2023-03-24 13:35:00,59.62,59.68,59.62,59.66,17067.0,56.7257,56.7828,56.7257,56.7637,17067.0
2023-03-24 13:40:00,59.65,59.67,59.62,59.65,29344.0,56.7542,56.7733,56.7257,56.7542,29344.0
2023-03-24 13:45:00,59.65,59.65,59.58,59.58,6649.0,56.7542,56.7542,56.6876,56.6876,6649.0
2023-03-24 13:50:00,59.58,59.59,59.56,59.57,5759.0,56.6876,56.6971,56.6686,56.6781,5759.0
2023-03-24 13:55:00,59.58,59.62,59.56,59.61,26632.0,56.6876,56.7257,56.6686,56.7162,26632.0
2023-03-24 14:00:00,59.62,59.64,59.61,59.64,10332.0,56.7257,56.7447,56.7162,56.7447,10332.0
2023-03-24 14:05:00,59.63,59.63,59.58,59.63,6703.0,56.7352,56.7352,56.6876,56.7352,6703.0
2023-03-24 14:10:00,59.62,59.67,59.62,59.66,6381.0,56.7257,56.7733,56.7257,56.7637,6381.0
2023-03-24 14:15:00,59.66,59.7,59.65,59.67,6636.0,56.7637,56.8018,56.7542,56.7733,6636.0
2023-03-24 14:20:00,59.67,59.68,59.65,59.65,7649.0,56.7733,56.7828,56.7542,56.7542,7649.0
2023-03-24 14:25:00,59.64,59.67,59.63,59.67,9947.0,56.7447,56.7733,56.7352,56.7733,9947.0
2023-03-24 14:30:00,59.67,59.75,59.66,59.72,14384.0,56.7733,56.8494,56.7637,56.8208,14384.0
2023-03-24 14:35:00,59.71,59.73,59.68,59.73,6396.0,56.8113,56.8304,56.7828,56.8304,6396.0
2023-03-24 14:40:00,59.72,59.74,59.69,59.73,14521.0,56.8208,56.8399,56.7923,56.8304,14521.0
2023-03-24 14:45:00,59.74,59.76,59.72,59.73,29353.0,56.8399,56.8589,56.8208,56.8304,29353.0
2023-03-24 14:50:00,59.73,59.73,59.69,59.7,28368.0,56.8304,56.8304,56.7923,56.8018,28368.0
2023-03-24 14:55:00,59.7,59.72,59.69,59.69,20497.0,56.8018,56.8208,56.7923,56.7923,20497.0
2023-03-24 15:00:00,59.7,59.7,59.65,59.66,30207.0,56.8018,56.8018,56.7542,56.7637,30207.0
2023-03-24 15:05:00,59.66,59.67,59.64,59.64,12741.0,56.7637,56.7733,56.7447,56.7447,12741.0
2023-03-24 15:10:00,59.64,59.67,59.63,59.64,10641.0,56.7447,56.7733,56.7352,56.7447,10641.0
2023-03-24 15:15:00,59.63,59.71,59.63,59.71,15134.0,56.7352,56.8113,56.7352,56.8113,15134.0
2023-03-24 15:20:00,59.7,59.76,59.7,59.71,66099.0,56.8018,56.8589,56.8018,56.8113,66099.0
2023-03-24 15:25:00,59.71,59.76,59.7,59.75,19724.0,56.8113,56.8589,56.8018,56.8494,19724.0
2023-03-24 15:30:00,59.75,59.76,59.72,59.74,28685.0,56.8494,56.8589,56.8208,56.8399,28685.0
2023-03-24 15:35:00,59.73,59.77,59.71,59.73,42584.0,56.8304,56.8684,56.8113,56.8304,42584.0
2023-03-24 15:40:00,59.73,59.74,59.69,59.7,32292.0,56.8304,56.8399,56.7923,56.8018,32292.0
2023-03-24 15:45:00,59.7,59.71,59.67,59.7,58805.0,56.8018,56.8113,56.7733,56.8018,58805.0
2023-03-24 15:50:00,59.69,59.71,59.66,59.67,71018.0,56.7923,56.8113,56.7637,56.7733,71018.0
2023-03-24 15:55:00,59.67,59.74,59.65,59.71,179290.0,56.7733,56.8399,56.7542,56.8113,179290.0
2023-03-27 09:30:00,59.44,59.47,59.38,59.47,64698.0,56.5544,56.583,56.4973,56.583,64698.0
2023-03-27 09:35:00,59.47,59.5,59.39,59.39,97719.0,56.583,56.6115,56.5069,56.5069,97719.0
2023-03-27 09:40:00,59.4,59.52,59.4,59.51,72868.0,56.5164,56.6305,56.5164,56.621,72868.0
2023-03-27 09:45:00,59.51,59.54,59.49,59.49,37132.0,56.621,56.6496,56.602,56.602,37132.0
2023-03-27 09:50:00,59.49,59.53,59.45,59.45,23974.0,56.602,56.6401,56.5639,56.5639,23974.0
2023-03-27 09:55:00,59.45,59.47,59.37,59.41,50075.0,56.5639,56.583,56.4878,56.5259,50075.0
2023-03-27 10:00:00,59.41,59.43,59.38,59.42,77990.0,56.5259,56.5449,56.4973,56.5354,77990.0
2023-03-27 10:05:00,59.42,59.44,59.36,59.4,60491.0,56.5354,56.5544,56.4783,56.5164,60491.0
2023-03-27 10:10:00,59.41,59.42,59.34,59.35,14192.0,56.5259,56.5354,56.4593,56.4688,14192.0
2023-03-27 10:15:00,59.35,59.39,59.3,59.36,40056.0,56.4688,56.5069,56.4212,56.4783,40056.0
2023-03-27 10:20:00,59.35,59.42,59.35,59.38,8832.0,56.4688,56.5354,56.4688,56.4973,8832.0
2023-03-27 10:25:00,59.37,59.37,59.28,59.29,19497.0,56.4878,56.4878,56.4022,56.4117,19497.0
2023-03-27 10:30:00,59.29,59.3,59.23,59.27,26740.0,56.4117,56.4212,56.3546,56.3927,26740.0
2023-03-27 10:35:00,59.27,59.3,59.25,59.28,18920.0,56.3927,56.4212,56.3737,56.4022,18920.0
2023-03-27 10:40:00,59.29,59.31,59.27,59.29,26843.0,56.4117,56.4307,56.3927,56.4117,26843.0
2023-03-27 10:45:00,59.28,59.33,59.27,59.32,30109.0,56.4022,56.4498,56.3927,56.4403,30109.0
2023-03-27 10:50:00,59.32,59.37,59.32,59.36,27250.0,56.4403,56.4878,56.4403,56.4783,27250.0
2023-03-27 10:55:00,59.37,59.39,59.28,59.29,52988.0,56.4878,56.5069,56.4022,56.4117,52988.0
2023-03-27 11:00:00,59.29,59.32,59.27,59.3,15336.0,56.4117,56.4403,56.3927,56.4212,15336.0
2023-03-27 11:05:00,59.29,59.33,59.26,59.28,39134.0,56.4117,56.4498,56.3832,56.4022,39134.0
2023-03-27 11:10:00,59.27,59.32,59.26,59.32,10599.0,56.3927,56.4403,56.3832,56.4403,10599.0
2023-03-27 11:15:00,59.32,59.32,59.25,59.26,23758.0,56.4403,56.4403,56.3737,56.3832,23758.0
2023-03-27 11:20:00,59.26,59.31,59.26,59.29,15833.0,56.3832,56.4307,56.3832,56.4117,15833.0
2023-03-27 11:25:00,59.3,59.36,59.29,59.35,32599.0,56.4212,56.4783,56.4117,56.4688,32599.0
2023-03-27 11:30:00,59.38,59.39,59.34,59.36,38870.0,56.4973,56.5069,56.4593,56.4783,38870.0
2023-03-27 11:35:00,59.37,59.39,59.34,59.36,20987.0,56.4878,56.5069,56.4593,56.4783,20987.0
2023-03-27 11:40:00,59.36,59.36,59.32,59.33,19344.0,56.4783,56.4783,56.4403,56.4498,19344.0
2023-03-27 11:45:00,59.33,59.35,59.31,59.34,21747.0,56.4498,56.4688,56.4307,56.4593,21747.0
2023-03-27 11:50:00,59.33,59.36,59.29,59.3,14792.0,56.4498,56.4783,56.4117,56.4212,14792.0
2023-03-27 11:55:00,59.3,59.32,59.25,59.31,19657.0,56.4212,56.4403,56.3737,56.4307,19657.0
2023-03-27 12:00:00,59.31,59.37,59.3,59.36,15562.0,56.4307,56.4878,56.4212,56.4783,15562.0
2023-03-27 12:05:00,59.36,59.36,59.29,59.31,39138.0,56.4783,56.4783,56.4117,56.4307,39138.0
2023-03-27 12:10:00,59.31,59.36,59.31,59.34,33582.0,56.4307,56.4783,56.4307,56.4593,33582.0
2023-03-27 12:15:00,59.34,59.39,59.33,59.38,41614.0,56.4593,56.5069,56.4498,56.4973,41614.0
2023-03-27 12:20:00,59.38,59.43,59.37,59.42,13546.0,56.4973,56.5449,56.4878,56.5354,13546.0
2023-03-27 12:25:00,59.42,59.42,59.38,59.41,16360.0,56.5354,56.5354,56.4973,56.5259,16360.0
2023-03-27 12:30:00,59.41,59.43,59.37,59.38,7381.0,56.5259,56.5449,56.4878,56.4973,7381.0
2023-03-27 12:35:00,59.38,59.39,59.35,59.36,10309.0,56.4973,56.5069,56.4688,56.4783,10309.0
2023-03-27 12:40:00,59.36,59.36,59.33,59.36,6449.0,56.4783,56.4783,56.4498,56.4783,6449.0
2023-03-27 12:45:00,59.36,59.38,59.35,59.38,21458.0,56.4783,56.4973,56.4688,56.4973,21458.0
2023-03-27 12:50:00,59.38,59.41,59.36,59.38,8304.0,56.4973,56.5259,56.4783,56.4973,8304.0
2023-03-27 12:55:00,59.37,59.38,59.35,59.37,6383.0,56.4878,56.4973,56.4688,56.4878,6383.0
2023-03-27 13:00:00,59.38,59.42,59.37,59.4,32056.0,56.4973,56.5354,56.4878,56.5164,32056.0
2023-03-27 13:05:00,59.39,59.42,59.37,59.38,10732.0,56.5069,56.5354,56.4878,56.4973,10732.0
2023-03-27 13:10:00,59.37,59.39,59.35,59.36,14365.0,56.4878,56.5069,56.4688,56.4783,14365.0
2023-03-27 13:15:00,59.36,59.37,59.33,59.37,6866.0,56.4783,56.4878,56.4498,56.4878,6866.0
2023-03-27 13:20:00,59.37,59.43,59.36,59.42,10146.0,56.4878,56.5449,56.4783,56.5354,10146.0
2023-03-27 13:25:00,59.42,59.44,59.41,59.44,13839.0,56.5354,56.5544,56.5259,56.5544,13839.0
2023-03-27 13:30:00,59.44,59.46,59.43,59.45,21397.0,56.5544,56.5735,56.5449,56.5639,21397.0
2023-03-27 13:35:00,59.45,59.45,59.43,59.44,9989.0,56.5639,56.5639,56.5449,56.5544,9989.0
2023-03-27 13:40:00,59.44,59.48,59.44,59.48,12533.0,56.5544,56.5925,56.5544,56.5925,12533.0
2023-03-27 13:45:00,59.47,59.48,59.45,59.47,4096.0,56.583,56.5925,56.5639,56.583,4096.0
2023-03-27 13:50:00,59.46,59.46,59.42,59.42,18518.0,56.5735,56.5735,56.5354,56.5354,18518.0
2023-03-27 13:55:00,59.43,59.47,59.42,59.44,30376.0,56.5449,56.583,56.5354,56.5544,30376.0
2023-03-27 14:00:00,59.44,59.44,59.41,59.42,17200.0,56.5544,56.5544,56.5259,56.5354,17200.0
2023-03-27 14:05:00,59.41,59.42,59.4,59.41,11672.0,56.5259,56.5354,56.5164,56.5259,11672.0
2023-03-27 14:10:00,59.42,59.45,59.42,59.45,32418.0,56.5354,56.5639,56.5354,56.5639,32418.0
2023-03-27 14:15:00,59.46,59.47,59.46,59.47,20221.0,56.5735,56.583,56.5735,56.583,20221.0
2023-03-27 14:20:00,59.48,59.5,59.48,59.5,12959.0,56.5925,56.6115,56.5925,56.6115,12959.0
2023-03-27 14:25:00,59.5,59.52,59.47,59.48,42554.0,56.6115,56.6305,56.583,56.5925,42554.0
2023-03-27 14:30:00,59.48,59.51,59.48,59.51,5378.0,56.5925,56.621,56.5925,56.621,5378.0
2023-03-27 14:35:00,59.51,59.55,59.51,59.54,13709.0,56.621,56.6591,56.621,56.6496,13709.0
2023-03-27 14:40:00,59.53,59.56,59.52,59.55,9192.0,56.6401,56.6686,56.6305,56.6591,9192.0
2023-03-27 14:45:00,59.55,59.57,59.51,59.54,38402.0,56.6591,56.6781,56.621,56.6496,38402.0
2023-03-27 14:50:00,59.55,59.57,59.53,59.55,16665.0,56.6591,56.6781,56.6401,56.6591,16665.0
2023-03-27 14:55:00,59.55,59.57,59.54,59.57,4786.0,56.6591,56.6781,56.6496,56.6781,4786.0
2023-03-27 15:00:00,59.58,59.62,59.57,59.58,18379.0,56.6876,56.7257,56.6781,56.6876,18379.0
2023-03-27 15:05:00,59.57,59.59,59.54,59.55,18980.0,56.6781,56.6971,56.6496,56.6591,18980.0
2023-03-27 15:10:00,59.54,59.57,59.54,59.57,18471.0,56.6496,56.6781,56.6496,56.6781,18471.0
2023-03-27 15:15:00,59.57,59.59,59.55,59.55,9241.0,56.6781,56.6971,56.6591,56.6591,9241.0
2023-03-27 15:20:00,59.55,59.56,59.52,59.56,19215.0,56.6591,56.6686,56.6305,56.6686,19215.0
2023-03-27 15:25:00,59.56,59.59,59.55,59.57,19024.0,56.6686,56.6971,56.6591,56.6781,19024.0
2023-03-27 15:30:00,59.57,59.6,59.53,59.54,32845.0,56.6781,56.7067,56.6401,56.6496,32845.0
2023-03-27 15:35:00,59.55,59.56,59.49,59.52,62323.0,56.6591,56.6686,56.602,56.6305,62323.0
2023-03-27 15:40:00,59.52,59.54,59.51,59.52,84019.0,56.6305,56.6496,56.621,56.6305,84019.0
2023-03-27 15:45:00,59.52,59.55,59.51,59.54,98880.0,56.6305,56.6591,56.621,56.6496,98880.0
2023-03-27 15:50:00,59.55,59.55,59.49,59.54,113037.0,56.6591,56.6591,56.602,56.6496,113037.0
2023-03-27 15:55:00,59.54,59.54,59.47,59.53,277636.0,56.6496,56.6496,56.583,56.6401,277636.0
2023-03-28 09:30:00,59.9,59.97,59.85,59.92,78488.0,56.9921,57.0587,56.9445,57.0111,78488.0
2023-03-28 09:35:00,59.93,59.98,59.88,59.98,50440.0,57.0206,57.0682,56.9731,57.0682,50440.0
2023-03-28 09:40:00,59.97,59.99,59.87,59.93,15865.0,57.0587,57.0777,56.9636,57.0206,15865.0
2023-03-28 09:45:00,59.95,59.98,59.92,59.98,35073.0,57.0397,57.0682,57.0111,57.0682,35073.0
2023-03-28 09:50:00,59.98,60.0,59.94,60.0,13827.0,57.0682,57.0872,57.0302,57.0872,13827.0
2023-03-28 09:55:00,60.0,60.0,59.93,59.95,46456.0,57.0872,57.0872,57.0206,57.0397,46456.0
2023-03-28 10:00:00,59.95,60.0,59.91,59.97,49463.0,57.0397,57.0872,57.0016,57.0587,49463.0
2023-03-28 10:05:00,59.97,59.98,59.93,59.96,34426.0,57.0587,57.0682,57.0206,57.0492,34426.0
2023-03-28 10:10:00,59.97,60.01,59.94,59.95,30749.0,57.0587,57.0968,57.0302,57.0397,30749.0
2023-03-28 10:15:00,59.95,59.99,59.94,59.97,27029.0,57.0397,57.0777,57.0302,57.0587,27029.0
2023-03-28 10:20:00,59.97,59.98,59.93,59.95,24425.0,57.0587,57.0682,57.0206,57.0397,24425.0
2023-03-28 10:25:00,59.94,59.97,59.93,59.95,14638.0,57.0302,57.0587,57.0206,57.0397,14638.0
2023-03-28 10:30:00,59.96,59.96,59.84,59.86,53873.0,57.0492,57.0492,56.935,56.954,53873.0
2023-03-28 10:35:00,59.86,59.92,59.86,59.9,15067.0,56.954,57.0111,56.954,56.9921,15067.0
2023-03-28 10:40:00,59.9,59.92,59.88,59.91,19377.0,56.9921,57.0111,56.9731,57.0016,19377.0
2023-03-28 10:45:00,59.91,59.98,59.91,59.98,29684.0,57.0016,57.0682,57.0016,57.0682,29684.0
2023-03-28 10:50:00,59.99,60.0,59.94,59.96,32544.0,57.0777,57.0872,57.0302,57.0492,32544.0
2023-03-28 10:55:00,59.95,59.99,59.93,59.95,41076.0,57.0397,57.0777,57.0206,57.0397,41076.0
2023-03-28 11:00:00,59.95,60.02,59.94,60.0,38994.0,57.0397,57.1063,57.0302,57.0872,38994.0
2023-03-28 11:05:00,60.0,60.02,59.99,60.01,13527.0,57.0872,57.1063,57.0777,57.0968,13527.0
2023-03-28 11:10:00,60.0,60.05,60.0,60.05,18101.0,57.0872,57.1348,57.0872,57.1348,18101.0
2023-03-28 11:15:00,60.06,60.07,60.05,60.05,24220.0,57.1443,57.1538,57.1348,57.1348,24220.0
2023-03-28 11:20:00,60.05,60.06,60.03,60.04,11506.0,57.1348,57.1443,57.1158,57.1253,11506.0
2023-03-28 11:25:00,60.04,60.04,59.99,60.03,23304.0,57.1253,57.1253,57.0777,57.1158,23304.0
2023-03-28 11:30:00,60.03,60.04,60.02,60.04,10474.0,57.1158,57.1253,57.1063,57.1253,10474.0
2023-03-28 11:35:00,60.04,60.11,60.03,60.1,7698.0,57.1253,57.1919,57.1158,57.1824,7698.0
2023-03-28 11:40:00,60.09,60.09,60.04,60.04,5920.0,57.1729,57.1729,57.1253,57.1253,5920.0
2023-03-28 11:45:00,60.04,60.07,60.03,60.04,22652.0,57.1253,57.1538,57.1158,57.1253,22652.0
2023-03-28 11:50:00,60.05,60.1,60.05,60.08,14843.0,57.1348,57.1824,57.1348,57.1634,14843.0
2023-03-28 11:55:00,60.08,60.09,60.07,60.08,2300.0,57.1634,57.1729,57.1538,57.1634,2300.0
2023-03-28 12:00:00,60.08,60.09,60.06,60.06,9728.0,57.1634,57.1729,57.1443,57.1443,9728.0
2023-03-28 12:05:00,60.05,60.06,60.01,60.01,7046.0,57.1348,57.1443,57.0968,57.0968,7046.0
2023-03-28 12:10:00,60.01,60.02,59.97,60.0,19543.0,57.0968,57.1063,57.0587,57.0872,19543.0
2023-03-28 12:15:00,60.01,60.01,59.98,60.0,9372.0,57.0968,57.0968,57.0682,57.0872,9372.0
2023-03-28 12:20:00,60.01,60.03,59.99,60.01,14203.0,57.0968,57.1158,57.0777,57.0968,14203.0
2023-03-28 12:25:00,60.01,60.02,59.98,59.98,14818.0,57.0968,57.1063,57.0682,57.0682,14818.0
2023-03-28 12:30:00,59.98,59.99,59.95,59.99,8493.0,57.0682,57.0777,57.0397,57.0777,8493.0
2023-03-28 12:35:00,59.99,60.02,59.99,60.02,11178.0,57.0777,57.1063,57.0777,57.1063,11178.0
2023-03-28 12:40:00,60.02,60.04,60.0,60.02,16429.0,57.1063,57.1253,57.0872,57.1063,16429.0
2023-03-28 12:45:00,60.01,60.02,60.0,60.01,4000.0,57.0968,57.1063,57.0872,57.0968,4000.0
2023-03-28 12:50:00,60.0,60.0,59.99,59.99,3952.0,57.0872,57.0872,57.0777,57.0777,3952.0
2023-03-28 12:55:00,60.0,60.0,59.98,60.0,2051.0,57.0872,57.0872,57.0682,57.0872,2051.0
2023-03-28 13:00:00,60.01,60.03,60.0,60.0,5100.0,57.0968,57.1158,57.0872,57.0872,5100.0
2023-03-28 13:05:00,59.99,60.01,59.98,60.0,17714.0,57.0777,57.0968,57.0682,57.0872,17714.0
2023-03-28 13:10:00,60.0,60.01,59.97,59.98,8962.0,57.0872,57.0968,57.0587,57.0682,8962.0
2023-03-28 13:15:00,59.98,59.99,59.96,59.99,12576.0,57.0682,57.0777,57.0492,57.0777,12576.0
2023-03-28 13:20:00,60.0,60.0,59.99,59.99,16323.0,57.0872,57.0872,57.0777,57.0777,16323.0
2023-03-28 13:25:00,59.98,60.01,59.98,60.01,31137.0,57.0682,57.0968,57.0682,57.0968,31137.0
2023-03-28 13:30:00,60.0,60.02,59.94,59.94,49869.0,57.0872,57.1063,57.0302,57.0302,49869.0
2023-03-28 13:35:00,59.94,59.96,59.93,59.93,33083.0,57.0302,57.0492,57.0206,57.0206,33083.0
2023-03-28 13:40:00,59.93,59.94,59.92,59.94,30748.0,57.0206,57.0302,57.0111,57.0302,30748.0
2023-03-28 13:45:00,59.94,59.94,59.91,59.92,11280.0,57.0302,57.0302,57.0016,57.0111,11280.0
2023-03-28 13:50:00,59.93,59.93,59.88,59.89,7967.0,57.0206,57.0206,56.9731,56.9826,7967.0
2023-03-28 13:55:00,59.89,59.89,59.84,59.84,62504.0,56.9826,56.9826,56.935,56.935,62504.0
2023-03-28 14:00:00,59.84,59.89,59.83,59.89,20054.0,56.935,56.9826,56.9255,56.9826,20054.0
2023-03-28 14:05:00,59.89,59.9,59.87,59.9,12601.0,56.9826,56.9921,56.9636,56.9921,12601.0
2023-03-28 14:10:00,59.89,59.9,59.85,59.86,16903.0,56.9826,56.9921,56.9445,56.954,16903.0
2023-03-28 14:15:00,59.87,59.89,59.87,59.89,17411.0,56.9636,56.9826,56.9636,56.9826,17411.0
2023-03-28 14:20:00,59.89,59.91,59.88,59.89,11180.0,56.9826,57.0016,56.9731,56.9826,11180.0
2023-03-28 14:25:00,59.89,59.9,59.88,59.89,24166.0,56.9826,56.9921,56.9731,56.9826,24166.0
2023-03-28 14:30:00,59.89,59.89,59.86,59.88,25263.0,56.9826,56.9826,56.954,56.9731,25263.0
2023-03-28 14:35:00,59.88,59.91,59.88,59.89,16748.0,56.9731,57.0016,56.9731,56.9826,16748.0
2023-03-28 14:40:00,59.89,59.94,59.88,59.94,41048.0,56.9826,57.0302,56.9731,57.0302,41048.0
2023-03-28 14:45:00,59.94,59.97,59.94,59.95,13267.0,57.0302,57.0587,57.0302,57.0397,13267.0
2023-03-28 14:50:00,59.95,59.96,59.93,59.94,5148.0,57.0397,57.0492,57.0206,57.0302,5148.0
2023-03-28 14:55:00,59.94,59.95,59.92,59.94,5000.0,57.0302,57.0397,57.0111,57.0302,5000.0
2023-03-28 15:00:00,59.95,59.98,59.95,59.96,7886.0,57.0397,57.0682,57.0397,57.0492,7886.0
2023-03-28 15:05:00,59.96,60.0,59.96,59.99,7259.0,57.0492,57.0872,57.0492,57.0777,7259.0
2023-03-28 15:10:00,60.0,60.01,59.97,59.97,13533.0,57.0872,57.0968,57.0587,57.0587,13533.0
2023-03-28 15:15:00,59.98,59.99,59.95,59.98,18650.0,57.0682,57.0777,57.0397,57.0682,18650.0
2023-03-28 15:20:00,59.97,60.01,59.97,59.97,29039.0,57.0587,57.0968,57.0587,57.0587,29039.0
2023-03-28 15:25:00,59.98,59.98,59.94,59.97,16112.0,57.0682,57.0682,57.0302,57.0587,16112.0
2023-03-28 15:30:00,59.96,60.01,59.95,60.01,23526.0,57.0492,57.0968,57.0397,57.0968,23526.0
2023-03-28 15:35:00,60.01,60.04,59.98,60.01,45928.0,57.0968,57.1253,57.0682,57.0968,45928.0
2023-03-28 15:40:00,60.02,60.05,60.0,60.01,23877.0,57.1063,57.1348,57.0872,57.0968,23877.0
2023-03-28 15:45:00,60.01,60.01,59.98,60.0,44622.0,57.0968,57.0968,57.0682,57.0872,44622.0
2023-03-28 15:50:00,60.0,60.07,60.0,60.05,171477.0,57.0872,57.1538,57.0872,57.1348,171477.0
2023-03-28 15:55:00,60.05,60.06,60.0,60.04,195228.0,57.1348,57.1443,57.0872,57.1253,195228.0
2023-03-29 09:30:00,60.17,60.18,60.05,60.08,61838.0,57.249,57.2585,57.1348,57.1634,61838.0
2023-03-29 09:35:00,60.08,60.14,60.07,60.1,43158.0,57.1634,57.2204,57.1538,57.1824,43158.0
2023-03-29 09:40:00,60.11,60.16,60.07,60.16,92752.0,57.1919,57.2395,57.1538,57.2395,92752.0
2023-03-29 09:45:00,60.17,60.24,60.11,60.18,102505.0,57.249,57.3156,57.1919,57.2585,102505.0
2023-03-29 09:50:00,60.18,60.25,60.16,60.21,51765.0,57.2585,57.3251,57.2395,57.287,51765.0
2023-03-29 09:55:00,60.21,60.24,60.21,60.21,20786.0,57.287,57.3156,57.287,57.287,20786.0
2023-03-29 10:00:00,60.22,60.27,60.21,60.26,43059.0,57.2966,57.3441,57.287,57.3346,43059.0
2023-03-29 10:05:00,60.26,60.26,60.2,60.25,63494.0,57.3346,57.3346,57.2775,57.3251,63494.0
2023-03-29 10:10:00,60.24,60.25,60.19,60.22,45249.0,57.3156,57.3251,57.268,57.2966,45249.0
2023-03-29 10:15:00,60.2,60.25,60.2,60.23,13125.0,57.2775,57.3251,57.2775,57.3061,13125.0
2023-03-29 10:20:00,60.23,60.24,60.16,60.17,28524.0,57.3061,57.3156,57.2395,57.249,28524.0
2023-03-29 10:25:00,60.17,60.17,60.14,60.15,25879.0,57.249,57.249,57.2204,57.23,25879.0
2023-03-29 10:30:00,60.14,60.16,60.11,60.13,15147.0,57.2204,57.2395,57.1919,57.2109,15147.0
2023-03-29 10:35:00,60.13,60.14,60.08,60.1,39678.0,57.2109,57.2204,57.1634,57.1824,39678.0
2023-03-29 10:40:00,60.11,60.11,60.05,60.07,44575.0,57.1919,57.1919,57.1348,57.1538,44575.0
2023-03-29 10:45:00,60.07,60.08,60.03,60.05,45938.0,57.1538,57.1634,57.1158,57.1348,45938.0
2023-03-29 10:50:00,60.05,60.1,60.04,60.05,37367.0,57.1348,57.1824,57.1253,57.1348,37367.0
2023-03-29 10:55:00,60.05,60.06,60.0,60.02,77714.0,57.1348,57.1443,57.0872,57.1063,77714.0
2023-03-29 11:00:00,60.03,60.07,60.03,60.05,22334.0,57.1158,57.1538,57.1158,57.1348,22334.0
2023-03-29 11:05:00,60.05,60.08,60.04,60.07,25513.0,57.1348,57.1634,57.1253,57.1538,25513.0
2023-03-29 11:10:00,60.07,60.07,60.03,60.04,37941.0,57.1538,57.1538,57.1158,57.1253,37941.0
2023-03-29 11:15:00,60.05,60.05,60.02,60.03,30448.0,57.1348,57.1348,57.1063,57.1158,30448.0
2023-03-29 11:20:00,60.03,60.09,60.02,60.05,28977.0,57.1158,57.1729,57.1063,57.1348,28977.0
2023-03-29 11:25:00,60.06,60.07,60.02,60.05,17763.0,57.1443,57.1538,57.1063,57.1348,17763.0
2023-03-29 11:30:00,60.05,60.13,60.04,60.12,42340.0,57.1348,57.2109,57.1253,57.2014,42340.0
2023-03-29 11:35:00,60.12,60.14,60.1,60.11,17948.0,57.2014,57.2204,57.1824,57.1919,17948.0
2023-03-29 11:40:00,60.11,60.11,60.07,60.1,20977.0,57.1919,57.1919,57.1538,57.1824,20977.0
2023-03-29 11:45:00,60.1,60.12,60.1,60.12,14592.0,57.1824,57.2014,57.1824,57.2014,14592.0
2023-03-29 11:50:00,60.11,60.11,60.07,60.09,9068.0,57.1919,57.1919,57.1538,57.1729,9068.0
2023-03-29 11:55:00,60.09,60.1,60.07,60.09,16271.0,57.1729,57.1824,57.1538,57.1729,16271.0
2023-03-29 12:00:00,60.09,60.1,60.07,60.09,18593.0,57.1729,57.1824,57.1538,57.1729,18593.0
2023-03-29 12:05:00,60.09,60.09,60.03,60.05,22158.0,57.1729,57.1729,57.1158,57.1348,22158.0
2023-03-29 12:10:00,60.05,60.08,60.04,60.08,9870.0,57.1348,57.1634,57.1253,57.1634,9870.0
2023-03-29 12:15:00,60.08,60.08,60.05,60.07,10982.0,57.1634,57.1634,57.1348,57.1538,10982.0
2023-03-29 12:20:00,60.07,60.08,60.05,60.06,10814.0,57.1538,57.1634,57.1348,57.1443,10814.0
2023-03-29 12:25:00,60.05,60.06,60.01,60.02,28286.0,57.1348,57.1443,57.0968,57.1063,28286.0
2023-03-29 12:30:00,60.01,60.03,59.99,60.0,17947.0,57.0968,57.1158,57.0777,57.0872,17947.0
2023-03-29 12:35:00,60.0,60.01,59.99,60.0,10900.0,57.0872,57.0968,57.0777,57.0872,10900.0
2023-03-29 12:40:00,60.0,60.02,59.98,59.99,52192.0,57.0872,57.1063,57.0682,57.0777,52192.0
2023-03-29 12:45:00,59.99,60.0,59.96,59.98,17421.0,57.0777,57.0872,57.0492,57.0682,17421.0
2023-03-29 12:50:00,59.98,60.0,59.97,60.0,6418.0,57.0682,57.0872,57.0587,57.0872,6418.0
2023-03-29 12:55:00,60.0,60.0,59.94,59.95,21300.0,57.0872,57.0872,57.0302,57.0397,21300.0
2023-03-29 13:00:00,59.95,59.97,59.91,59.97,47239.0,57.0397,57.0587,57.0016,57.0587,47239.0
2023-03-29 13:05:00,59.97,60.0,59.96,59.99,9613.0,57.0587,57.0872,57.0492,57.0777,9613.0
2023-03-29 13:10:00,60.0,60.0,59.97,59.98,6740.0,57.0872,57.0872,57.0587,57.0682,6740.0
2023-03-29 13:15:00,59.98,59.98,59.93,59.94,11931.0,57.0682,57.0682,57.0206,57.0302,11931.0
2023-03-29 13:20:00,59.93,59.94,59.91,59.92,40812.0,57.0206,57.0302,57.0016,57.0111,40812.0
2023-03-29 13:25:00,59.93,59.95,59.92,59.95,15647.0,57.0206,57.0397,57.0111,57.0397,15647.0
2023-03-29 13:30:00,59.94,59.94,59.91,59.91,9007.0,57.0302,57.0302,57.0016,57.0016,9007.0
2023-03-29 13:35:00,59.91,59.91,59.87,59.89,33818.0,57.0016,57.0016,56.9636,56.9826,33818.0
2023-03-29 13:40:00,59.89,59.91,59.88,59.89,14035.0,56.9826,57.0016,56.9731,56.9826,14035.0
2023-03-29 13:45:00,59.89,59.9,59.87,59.88,9482.0,56.9826,56.9921,56.9636,56.9731,9482.0
2023-03-29 13:50:00,59.88,59.9,59.88,59.89,8127.0,56.9731,56.9921,56.9731,56.9826,8127.0
2023-03-29 13:55:00,59.88,59.88,59.86,59.87,11472.0,56.9731,56.9731,56.954,56.9636,11472.0
2023-03-29 14:00:00,59.87,59.87,59.81,59.83,36800.0,56.9636,56.9636,56.9065,56.9255,36800.0
2023-03-29 14:05:00,59.84,59.86,59.8,59.84,20122.0,56.935,56.954,56.897,56.935,20122.0
2023-03-29 14:10:00,59.85,59.87,59.82,59.86,19443.0,56.9445,56.9636,56.916,56.954,19443.0
2023-03-29 14:15:00,59.85,59.86,59.78,59.78,17580.0,56.9445,56.954,56.8779,56.8779,17580.0
2023-03-29 14:20:00,59.78,59.82,59.76,59.81,29251.0,56.8779,56.916,56.8589,56.9065,29251.0
2023-03-29 14:25:00,59.8,59.83,59.78,59.8,82081.0,56.897,56.9255,56.8779,56.897,82081.0
2023-03-29 14:30:00,59.8,59.81,59.79,59.81,30039.0,56.897,56.9065,56.8874,56.9065,30039.0
2023-03-29 14:35:00,59.8,59.82,59.79,59.8,56716.0,56.897,56.916,56.8874,56.897,56716.0
2023-03-29 14:40:00,59.8,59.82,59.79,59.82,61028.0,56.897,56.916,56.8874,56.916,61028.0
2023-03-29 14:45:00,59.82,59.85,59.81,59.84,18090.0,56.916,56.9445,56.9065,56.935,18090.0
2023-03-29 14:50:00,59.85,59.85,59.81,59.84,32841.0,56.9445,56.9445,56.9065,56.935,32841.0
2023-03-29 14:55:00,59.84,59.85,59.84,59.84,11456.0,56.935,56.9445,56.935,56.935,11456.0
2023-03-29 15:00:00,59.85,59.85,59.78,59.83,91345.0,56.9445,56.9445,56.8779,56.9255,91345.0
2023-03-29 15:05:00,59.83,59.85,59.81,59.85,22060.0,56.9255,56.9445,56.9065,56.9445,22060.0
2023-03-29 15:10:00,59.85,59.88,59.83,59.87,21566.0,56.9445,56.9731,56.9255,56.9636,21566.0
2023-03-29 15:15:00,59.87,59.94,59.86,59.93,17584.0,56.9636,57.0302,56.954,57.0206,17584.0
2023-03-29 15:20:00,59.93,59.97,59.92,59.96,31301.0,57.0206,57.0587,57.0111,57.0492,31301.0
2023-03-29 15:25:00,59.96,59.98,59.95,59.98,27034.0,57.0492,57.0682,57.0397,57.0682,27034.0
2023-03-29 15:30:00,59.98,59.98,59.95,59.98,34498.0,57.0682,57.0682,57.0397,57.0682,34498.0
2023-03-29 15:35:00,59.97,59.97,59.95,59.96,37360.0,57.0587,57.0587,57.0397,57.0492,37360.0
2023-03-29 15:40:00,59.95,59.98,59.94,59.97,22030.0,57.0397,57.0682,57.0302,57.0587,22030.0
2023-03-29 15:45:00,59.97,60.01,59.97,60.01,37307.0,57.0587,57.0968,57.0587,57.0968,37307.0
2023-03-29 15:50:00,60.01,60.03,59.99,60.02,48632.0,57.0968,57.1158,57.0777,57.1063,48632.0
2023-03-29 15:55:00,60.02,60.02,59.97,59.98,96603.0,57.1063,57.1063,57.0587,57.0682,96603.0
2023-03-30 09:30:00,60.59,60.67,60.59,60.65,78295.0,57.6486,57.7247,57.6486,57.7057,78295.0
2023-03-30 09:35:00,60.66,60.67,60.59,60.62,45596.0,57.7152,57.7247,57.6486,57.6771,45596.0
2023-03-30 09:40:00,60.61,60.68,60.59,60.68,21294.0,57.6676,57.7342,57.6486,57.7342,21294.0
2023-03-30 09:45:00,60.67,60.73,60.67,60.73,33761.0,57.7247,57.7818,57.7247,57.7818,33761.0
2023-03-30 09:50:00,60.73,60.75,60.66,60.7,35850.0,57.7818,57.8008,57.7152,57.7533,35850.0
2023-03-30 09:55:00,60.7,60.71,60.67,60.7,30860.0,57.7533,57.7628,57.7247,57.7533,30860.0
2023-03-30 10:00:00,60.71,60.71,60.63,60.64,35010.0,57.7628,57.7628,57.6867,57.6962,35010.0
2023-03-30 10:05:00,60.64,60.64,60.56,60.56,139784.0,57.6962,57.6962,57.6201,57.6201,139784.0
2023-03-30 10:10:00,60.55,60.59,60.52,60.54,44976.0,57.6105,57.6486,57.582,57.601,44976.0
2023-03-30 10:15:00,60.55,60.56,60.51,60.54,72059.0,57.6105,57.6201,57.5725,57.601,72059.0
2023-03-30 10:20:00,60.54,60.58,60.54,60.57,39082.0,57.601,57.6391,57.601,57.6296,39082.0
2023-03-30 10:25:00,60.58,60.66,60.56,60.65,36077.0,57.6391,57.7152,57.6201,57.7057,36077.0
2023-03-30 10:30:00,60.64,60.67,60.61,60.62,26250.0,57.6962,57.7247,57.6676,57.6771,26250.0
2023-03-30 10:35:00,60.6,60.65,60.56,60.65,22658.0,57.6581,57.7057,57.6201,57.7057,22658.0
2023-03-30 10:40:00,60.65,60.7,60.64,60.7,57022.0,57.7057,57.7533,57.6962,57.7533,57022.0
2023-03-30 10:45:00,60.7,60.7,60.64,60.64,45963.0,57.7533,57.7533,57.6962,57.6962,45963.0
2023-03-30 10:50:00,60.65,60.68,60.62,60.68,18025.0,57.7057,57.7342,57.6771,57.7342,18025.0
2023-03-30 10:55:00,60.69,60.71,60.65,60.67,32731.0,57.7437,57.7628,57.7057,57.7247,32731.0
2023-03-30 11:00:00,60.67,60.68,60.64,60.67,7629.0,57.7247,57.7342,57.6962,57.7247,7629.0
2023-03-30 11:05:00,60.68,60.71,60.68,60.71,18726.0,57.7342,57.7628,57.7342,57.7628,18726.0
2023-03-30 11:10:00,60.71,60.73,60.65,60.67,31979.0,57.7628,57.7818,57.7057,57.7247,31979.0
2023-03-30 11:15:00,60.68,60.68,60.62,60.65,39989.0,57.7342,57.7342,57.6771,57.7057,39989.0
2023-03-30 11:20:00,60.65,60.66,60.63,60.63,24299.0,57.7057,57.7152,57.6867,57.6867,24299.0
2023-03-30 11:25:00,60.63,60.64,60.61,60.63,18773.0,57.6867,57.6962,57.6676,57.6867,18773.0
2023-03-30 11:30:00,60.64,60.64,60.57,60.59,21304.0,57.6962,57.6962,57.6296,57.6486,21304.0
2023-03-30 11:35:00,60.59,60.59,60.55,60.57,7376.0,57.6486,57.6486,57.6105,57.6296,7376.0
2023-03-30 11:40:00,60.58,60.59,60.56,60.58,28898.0,57.6391,57.6486,57.6201,57.6391,28898.0
2023-03-30 11:45:00,60.57,60.57,60.5,60.51,42442.0,57.6296,57.6296,57.563,57.5725,42442.0
2023-03-30 11:50:00,60.51,60.54,60.5,60.53,40261.0,57.5725,57.601,57.563,57.5915,40261.0
2023-03-30 11:55:00,60.54,60.56,60.54,60.55,24307.0,57.601,57.6201,57.601,57.6105,24307.0
2023-03-30 12:00:00,60.55,60.56,60.52,60.55,22817.0,57.6105,57.6201,57.582,57.6105,22817.0
2023-03-30 12:05:00,60.55,60.58,60.53,60.57,46670.0,57.6105,57.6391,57.5915,57.6296,46670.0
2023-03-30 12:10:00,60.57,60.61,60.57,60.59,45217.0,57.6296,57.6676,57.6296,57.6486,45217.0
2023-03-30 12:15:00,60.59,60.59,60.54,60.57,31127.0,57.6486,57.6486,57.601,57.6296,31127.0
2023-03-30 12:20:00,60.56,60.57,60.54,60.55,7031.0,57.6201,57.6296,57.601,57.6105,7031.0
2023-03-30 12:25:00,60.55,60.57,60.54,60.55,20318.0,57.6105,57.6296,57.601,57.6105,20318.0
2023-03-30 12:30:00,60.55,60.56,60.53,60.54,18405.0,57.6105,57.6201,57.5915,57.601,18405.0
2023-03-30 12:35:00,60.53,60.54,60.49,60.49,20162.0,57.5915,57.601,57.5535,57.5535,20162.0
2023-03-30 12:40:00,60.5,60.54,60.49,60.5,20148.0,57.563,57.601,57.5535,57.563,20148.0
2023-03-30 12:45:00,60.51,60.53,60.5,60.53,18068.0,57.5725,57.5915,57.563,57.5915,18068.0
2023-03-30 12:50:00,60.52,60.57,60.52,60.57,4700.0,57.582,57.6296,57.582,57.6296,4700.0
2023-03-30 12:55:00,60.58,60.59,60.57,60.58,13740.0,57.6391,57.6486,57.6296,57.6391,13740.0
2023-03-30 13:00:00,60.57,60.58,60.55,60.58,10368.0,57.6296,57.6391,57.6105,57.6391,10368.0
2023-03-30 13:05:00,60.58,60.58,60.55,60.56,6695.0,57.6391,57.6391,57.6105,57.6201,6695.0
2023-03-30 13:10:00,60.57,60.58,60.56,60.58,10957.0,57.6296,57.6391,57.6201,57.6391,10957.0
2023-03-30 13:15:00,60.58,60.58,60.55,60.56,10339.0,57.6391,57.6391,57.6105,57.6201,10339.0
2023-03-30 13:20:00,60.57,60.6,60.55,60.55,23479.0,57.6296,57.6581,57.6105,57.6105,23479.0
2023-03-30 13:25:00,60.55,60.58,60.55,60.57,7888.0,57.6105,57.6391,57.6105,57.6296,7888.0
2023-03-30 13:30:00,60.57,60.57,60.51,60.53,17173.0,57.6296,57.6296,57.5725,57.5915,17173.0
2023-03-30 13:35:00,60.53,60.53,60.48,60.48,22500.0,57.5915,57.5915,57.5439,57.5439,22500.0
2023-03-30 13:40:00,60.48,60.5,60.46,60.5,10023.0,57.5439,57.563,57.5249,57.563,10023.0
2023-03-30 13:45:00,60.5,60.51,60.48,60.51,13185.0,57.563,57.5725,57.5439,57.5725,13185.0
2023-03-30 13:50:00,60.51,60.53,60.51,60.52,8128.0,57.5725,57.5915,57.5725,57.582,8128.0
2023-03-30 13:55:00,60.52,60.54,60.51,60.54,16382.0,57.582,57.601,57.5725,57.601,16382.0
2023-03-30 14:00:00,60.54,60.58,60.53,60.58,6221.0,57.601,57.6391,57.5915,57.6391,6221.0
2023-03-30 14:05:00,60.58,60.58,60.55,60.55,8070.0,57.6391,57.6391,57.6105,57.6105,8070.0
2023-03-30 14:10:00,60.55,60.57,60.53,60.56,20185.0,57.6105,57.6296,57.5915,57.6201,20185.0
2023-03-30 14:15:00,60.56,60.58,60.55,60.58,10950.0,57.6201,57.6391,57.6105,57.6391,10950.0
2023-03-30 14:20:00,60.57,60.59,60.55,60.59,26996.0,57.6296,57.6486,57.6105,57.6486,26996.0
2023-03-30 14:25:00,60.58,60.61,60.57,60.6,26304.0,57.6391,57.6676,57.6296,57.6581,26304.0
2023-03-30 14:30:00,60.6,60.61,60.59,60.61,3577.0,57.6581,57.6676,57.6486,57.6676,3577.0
2023-03-30 14:35:00,60.61,60.61,60.56,60.58,55450.0,57.6676,57.6676,57.6201,57.6391,55450.0
2023-03-30 14:40:00,60.58,60.6,60.57,60.6,18970.0,57.6391,57.6581,57.6296,57.6581,18970.0
2023-03-30 14:45:00,60.59,60.62,60.58,60.62,9403.0,57.6486,57.6771,57.6391,57.6771,9403.0
2023-03-30 14:50:00,60.62,60.64,60.59,60.64,10834.0,57.6771,57.6962,57.6486,57.6962,10834.0
2023-03-30 14:55:00,60.64,60.65,60.63,60.65,10817.0,57.6962,57.7057,57.6867,57.7057,10817.0
2023-03-30 15:00:00,60.65,60.67,60.64,60.67,10205.0,57.7057,57.7247,57.6962,57.7247,10205.0
2023-03-30 15:05:00,60.67,60.68,60.64,60.65,26031.0,57.7247,57.7342,57.6962,57.7057,26031.0
2023-03-30 15:10:00,60.65,60.67,60.63,60.67,16040.0,57.7057,57.7247,57.6867,57.7247,16040.0
2023-03-30 15:15:00,60.67,60.67,60.65,60.66,29743.0,57.7247,57.7247,57.7057,57.7152,29743.0
2023-03-30 15:20:00,60.66,60.68,60.65,60.68,36235.0,57.7152,57.7342,57.7057,57.7342,36235.0
2023-03-30 15:25:00,60.68,60.71,60.67,60.71,8548.0,57.7342,57.7628,57.7247,57.7628,8548.0
2023-03-30 15:30:00,60.7,60.73,60.69,60.71,18443.0,57.7533,57.7818,57.7437,57.7628,18443.0
2023-03-30 15:35:00,60.71,60.73,60.7,60.73,6784.0,57.7628,57.7818,57.7533,57.7818,6784.0
2023-03-30 15:40:00,60.73,60.73,60.7,60.71,59157.0,57.7818,57.7818,57.7533,57.7628,59157.0
2023-03-30 15:45:00,60.7,60.7,60.66,60.67,66667.0,57.7533,57.7533,57.7152,57.7247,66667.0
2023-03-30 15:50:00,60.67,60.69,60.66,60.67,44503.0,57.7247,57.7437,57.7152,57.7247,44503.0
2023-03-30 15:55:00,60.66,60.7,60.65,60.7,164270.0,57.7152,57.7533,57.7057,57.7533,164270.0
2023-03-31 09:30:00,61.07,61.18,61.01,61.18,132985.0,58.1053,58.21,58.0482,58.21,132985.0
2023-03-31 09:35:00,61.18,61.26,61.17,61.26,55950.0,58.21,58.2861,58.2004,58.2861,55950.0
2023-03-31 09:40:00,61.26,61.31,61.21,61.23,91462.0,58.2861,58.3336,58.2385,58.2575,91462.0
2023-03-31 09:45:00,61.23,61.32,61.21,61.29,68517.0,58.2575,58.3432,58.2385,58.3146,68517.0
2023-03-31 09:50:00,61.29,61.52,61.26,61.27,371394.0,58.3146,58.5335,58.2861,58.2956,371394.0
2023-03-31 09:55:00,61.27,61.29,61.23,61.25,64077.0,58.2956,58.3146,58.2575,58.2766,64077.0
2023-03-31 10:00:00,61.26,61.3,61.23,61.25,79372.0,58.2861,58.3241,58.2575,58.2766,79372.0
2023-03-31 10:05:00,61.26,61.29,61.25,61.27,30990.0,58.2861,58.3146,58.2766,58.2956,30990.0
2023-03-31 10:10:00,61.27,61.27,61.16,61.16,29237.0,58.2956,58.2956,58.1909,58.1909,29237.0
2023-03-31 10:15:00,61.17,61.22,61.16,61.19,34230.0,58.2004,58.248,58.1909,58.2195,34230.0
2023-03-31 10:20:00,61.19,61.21,61.18,61.19,54391.0,58.2195,58.2385,58.21,58.2195,54391.0
2023-03-31 10:25:00,61.18,61.2,61.13,61.17,73576.0,58.21,58.229,58.1624,58.2004,73576.0
2023-03-31 10:30:00,61.17,61.19,61.16,61.17,52432.0,58.2004,58.2195,58.1909,58.2004,52432.0
2023-03-31 10:35:00,61.18,61.18,61.13,61.14,34120.0,58.21,58.21,58.1624,58.1719,34120.0
2023-03-31 10:40:00,61.14,61.16,61.11,61.12,23053.0,58.1719,58.1909,58.1434,58.1529,23053.0
2023-03-31 10:45:00,61.12,61.13,61.1,61.11,46101.0,58.1529,58.1624,58.1338,58.1434,46101.0
2023-03-31 10:50:00,61.11,61.12,60.98,61.0,104817.0,58.1434,58.1529,58.0197,58.0387,104817.0
2023-03-31 10:55:00,61.0,61.09,61.0,61.09,37789.0,58.0387,58.1243,58.0387,58.1243,37789.0
2023-03-31 11:00:00,61.08,61.11,61.05,61.09,23049.0,58.1148,58.1434,58.0863,58.1243,23049.0
2023-03-31 11:05:00,61.09,61.1,61.06,61.07,25348.0,58.1243,58.1338,58.0958,58.1053,25348.0
2023-03-31 11:10:00,61.07,61.13,61.06,61.13,15971.0,58.1053,58.1624,58.0958,58.1624,15971.0
2023-03-31 11:15:00,61.14,61.17,61.11,61.16,14181.0,58.1719,58.2004,58.1434,58.1909,14181.0
2023-03-31 11:20:00,61.15,61.19,61.15,61.15,58601.0,58.1814,58.2195,58.1814,58.1814,58601.0
2023-03-31 11:25:00,61.16,61.16,61.14,61.15,6817.0,58.1909,58.1909,58.1719,58.1814,6817.0
2023-03-31 11:30:00,61.15,61.17,61.13,61.17,33083.0,58.1814,58.2004,58.1624,58.2004,33083.0
2023-03-31 11:35:00,61.18,61.19,61.17,61.19,45969.0,58.21,58.2195,58.2004,58.2195,45969.0
2023-03-31 11:40:00,61.2,61.2,61.17,61.18,35330.0,58.229,58.229,58.2004,58.21,35330.0
2023-03-31 11:45:00,61.18,61.21,61.18,61.19,11608.0,58.21,58.2385,58.21,58.2195,11608.0
2023-03-31 11:50:00,61.19,61.2,61.17,61.18,17407.0,58.2195,58.229,58.2004,58.21,17407.0
2023-03-31 11:55:00,61.18,61.18,61.16,61.18,7346.0,58.21,58.21,58.1909,58.21,7346.0
2023-03-31 12:00:00,61.18,61.18,61.12,61.13,12310.0,58.21,58.21,58.1529,58.1624,12310.0
2023-03-31 12:05:00,61.12,61.12,61.07,61.09,42778.0,58.1529,58.1529,58.1053,58.1243,42778.0
2023-03-31 12:10:00,61.09,61.09,61.08,61.09,6979.0,58.1243,58.1243,58.1148,58.1243,6979.0
2023-03-31 12:15:00,61.09,61.09,61.06,61.06,32322.0,58.1243,58.1243,58.0958,58.0958,32322.0
2023-03-31 12:20:00,61.07,61.08,61.06,61.07,13016.0,58.1053,58.1148,58.0958,58.1053,13016.0
2023-03-31 12:25:00,61.08,61.11,61.08,61.11,21055.0,58.1148,58.1434,58.1148,58.1434,21055.0
2023-03-31 12:30:00,61.11,61.11,61.05,61.06,29520.0,58.1434,58.1434,58.0863,58.0958,29520.0
2023-03-31 12:35:00,61.07,61.08,61.05,61.07,12006.0,58.1053,58.1148,58.0863,58.1053,12006.0
2023-03-31 12:40:00,61.07,61.1,61.07,61.08,19528.0,58.1053,58.1338,58.1053,58.1148,19528.0
2023-03-31 12:45:00,61.08,61.09,61.06,61.09,12107.0,58.1148,58.1243,58.0958,58.1243,12107.0
2023-03-31 12:50:00,61.09,61.11,61.09,61.1,10437.0,58.1243,58.1434,58.1243,58.1338,10437.0
2023-03-31 12:55:00,61.1,61.14,61.09,61.14,7716.0,58.1338,58.1719,58.1243,58.1719,7716.0
2023-03-31 13:00:00,61.14,61.15,61.13,61.13,9974.0,58.1719,58.1814,58.1624,58.1624,9974.0
2023-03-31 13:05:00,61.13,61.15,61.11,61.15,13339.0,58.1624,58.1814,58.1434,58.1814,13339.0
2023-03-31 13:10:00,61.14,61.14,61.11,61.13,26548.0,58.1719,58.1719,58.1434,58.1624,26548.0
2023-03-31 13:15:00,61.13,61.14,61.1,61.13,41283.0,58.1624,58.1719,58.1338,58.1624,41283.0
2023-03-31 13:20:00,61.14,61.16,61.13,61.15,31975.0,58.1719,58.1909,58.1624,58.1814,31975.0
2023-03-31 13:25:00,61.15,61.15,61.11,61.12,16576.0,58.1814,58.1814,58.1434,58.1529,16576.0
2023-03-31 13:30:00,61.12,61.12,61.07,61.07,29233.0,58.1529,58.1529,58.1053,58.1053,29233.0
2023-03-31 13:35:00,61.07,61.07,61.05,61.05,13948.0,58.1053,58.1053,58.0863,58.0863,13948.0
2023-03-31 13:40:00,61.06,61.07,61.04,61.04,18322.0,58.0958,58.1053,58.0768,58.0768,18322.0
2023-03-31 13:45:00,61.04,61.05,61.02,61.03,6467.0,58.0768,58.0863,58.0577,58.0672,6467.0
2023-03-31 13:50:00,61.03,61.04,60.99,61.0,16211.0,58.0672,58.0768,58.0292,58.0387,16211.0
2023-03-31 13:55:00,60.99,60.99,60.96,60.98,30297.0,58.0292,58.0292,58.0006,58.0197,30297.0
2023-03-31 14:00:00,60.98,61.01,60.97,61.0,18084.0,58.0197,58.0482,58.0102,58.0387,18084.0
2023-03-31 14:05:00,61.0,61.02,60.98,60.99,31988.0,58.0387,58.0577,58.0197,58.0292,31988.0
2023-03-31 14:10:00,61.0,61.0,60.95,60.96,8789.0,58.0387,58.0387,57.9911,58.0006,8789.0
2023-03-31 14:15:00,60.97,60.97,60.94,60.94,7206.0,58.0102,58.0102,57.9816,57.9816,7206.0
2023-03-31 14:20:00,60.93,60.94,60.91,60.91,15484.0,57.9721,57.9816,57.9531,57.9531,15484.0
2023-03-31 14:25:00,60.91,60.93,60.89,60.93,30614.0,57.9531,57.9721,57.934,57.9721,30614.0
2023-03-31 14:30:00,60.93,60.96,60.92,60.95,5422.0,57.9721,58.0006,57.9626,57.9911,5422.0
2023-03-31 14:35:00,60.94,60.97,60.93,60.96,22504.0,57.9816,58.0102,57.9721,58.0006,22504.0
2023-03-31 14:40:00,60.96,61.03,60.96,61.02,9116.0,58.0006,58.0672,58.0006,58.0577,9116.0
2023-03-31 14:45:00,61.01,61.03,61.0,61.01,30420.0,58.0482,58.0672,58.0387,58.0482,30420.0
2023-03-31 14:50:00,61.01,61.03,60.99,61.02,11244.0,58.0482,58.0672,58.0292,58.0577,11244.0
2023-03-31 14:55:00,61.01,61.02,60.98,61.02,10276.0,58.0482,58.0577,58.0197,58.0577,10276.0
2023-03-31 15:00:00,61.02,61.07,61.01,61.05,23757.0,58.0577,58.1053,58.0482,58.0863,23757.0
2023-03-31 15:05:00,61.06,61.09,61.05,61.08,23651.0,58.0958,58.1243,58.0863,58.1148,23651.0
2023-03-31 15:10:00,61.08,61.09,61.05,61.07,37733.0,58.1148,58.1243,58.0863,58.1053,37733.0
2023-03-31 15:15:00,61.07,61.07,61.04,61.06,30747.0,58.1053,58.1053,58.0768,58.0958,30747.0
2023-03-31 15:20:00,61.07,61.1,61.06,61.09,19804.0,58.1053,58.1338,58.0958,58.1243,19804.0
2023-03-31 15:25:00,61.1,61.13,61.09,61.13,25913.0,58.1338,58.1624,58.1243,58.1624,25913.0
2023-03-31 15:30:00,61.13,61.14,61.02,61.03,55907.0,58.1624,58.1719,58.0577,58.0672,55907.0
2023-03-31 15:35:00,61.04,61.04,60.99,60.99,44628.0,58.0768,58.0768,58.0292,58.0292,44628.0
2023-03-31 15:40:00,60.99,61.03,60.98,61.02,96664.0,58.0292,58.0672,58.0197,58.0577,96664.0
2023-03-31 15:45:00,61.01,61.05,61.0,61.04,33970.0,58.0482,58.0863,58.0387,58.0768,33970.0
2023-03-31 15:50:00,61.04,61.17,61.04,61.17,62667.0,58.0768,58.2004,58.0768,58.2004,62667.0
2023-03-31 15:55:00,61.17,61.24,61.12,61.14,288984.0,58.2004,58.267,58.1529,58.1719,288984.0
2023-04-03 09:30:00,60.3,60.3,60.2,60.27,54960.0,57.3727,57.3727,57.2775,57.3441,54960.0
2023-04-03 09:35:00,60.27,60.31,60.25,60.3,195429.0,57.3441,57.3822,57.3251,57.3727,195429.0
2023-04-03 09:40:00,60.3,60.34,60.28,60.33,25548.0,57.3727,57.4107,57.3537,57.4012,25548.0
2023-04-03 09:45:00,60.33,60.44,60.33,60.44,130604.0,57.4012,57.5059,57.4012,57.5059,130604.0
2023-04-03 09:50:00,60.44,60.47,60.39,60.39,174224.0,57.5059,57.5344,57.4583,57.4583,174224.0
2023-04-03 09:55:00,60.39,60.39,60.34,60.35,38925.0,57.4583,57.4583,57.4107,57.4203,38925.0
2023-04-03 10:00:00,60.36,60.51,60.36,60.49,144597.0,57.4298,57.5725,57.4298,57.5535,144597.0
2023-04-03 10:05:00,60.5,60.52,60.43,60.5,26189.0,57.563,57.582,57.4964,57.563,26189.0
2023-04-03 10:10:00,60.49,60.49,60.44,60.49,16599.0,57.5535,57.5535,57.5059,57.5535,16599.0
2023-04-03 10:15:00,60.49,60.55,60.49,60.55,32067.0,57.5535,57.6105,57.5535,57.6105,32067.0
2023-04-03 10:20:00,60.55,60.61,60.54,60.6,25409.0,57.6105,57.6676,57.601,57.6581,25409.0
2023-04-03 10:25:00,60.6,60.69,60.58,60.68,22342.0,57.6581,57.7437,57.6391,57.7342,22342.0
2023-04-03 10:30:00,60.68,60.69,60.59,60.59,14879.0,57.7342,57.7437,57.6486,57.6486,14879.0
2023-04-03 10:35:00,60.6,60.6,60.45,60.47,64952.0,57.6581,57.6581,57.5154,57.5344,64952.0
2023-04-03 10:40:00,60.47,60.47,60.39,60.4,24745.0,57.5344,57.5344,57.4583,57.4678,24745.0
2023-04-03 10:45:00,60.4,60.43,60.36,60.38,52338.0,57.4678,57.4964,57.4298,57.4488,52338.0
2023-04-03 10:50:00,60.39,60.4,60.32,60.35,50538.0,57.4583,57.4678,57.3917,57.4203,50538.0
2023-04-03 10:55:00,60.35,60.37,60.32,60.33,31934.0,57.4203,57.4393,57.3917,57.4012,31934.0
2023-04-03 11:00:00,60.33,60.37,60.3,60.33,58640.0,57.4012,57.4393,57.3727,57.4012,58640.0
2023-04-03 11:05:00,60.33,60.34,60.25,60.3,27428.0,57.4012,57.4107,57.3251,57.3727,27428.0
2023-04-03 11:10:00,60.3,60.31,60.27,60.28,12180.0,57.3727,57.3822,57.3441,57.3537,12180.0
2023-04-03 11:15:00,60.28,60.32,60.26,60.32,3004.0,57.3537,57.3917,57.3346,57.3917,3004.0
2023-04-03 11:20:00,60.33,60.36,60.31,60.36,25018.0,57.4012,57.4298,57.3822,57.4298,25018.0
2023-04-03 11:25:00,60.36,60.38,60.35,60.36,34608.0,57.4298,57.4488,57.4203,57.4298,34608.0
2023-04-03 11:30:00,60.35,60.42,60.35,60.4,56838.0,57.4203,57.4869,57.4203,57.4678,56838.0
2023-04-03 11:35:00,60.41,60.42,60.38,60.39,30165.0,57.4773,57.4869,57.4488,57.4583,30165.0
2023-04-03 11:40:00,60.4,60.42,60.38,60.41,19490.0,57.4678,57.4869,57.4488,57.4773,19490.0
2023-04-03 11:45:00,60.4,60.45,60.39,60.44,25609.0,57.4678,57.5154,57.4583,57.5059,25609.0
2023-04-03 11:50:00,60.44,60.45,60.41,60.43,11950.0,57.5059,57.5154,57.4773,57.4964,11950.0
2023-04-03 11:55:00,60.44,60.46,60.43,60.45,37999.0,57.5059,57.5249,57.4964,57.5154,37999.0
2023-04-03 12:00:00,60.45,60.45,60.41,60.43,30243.0,57.5154,57.5154,57.4773,57.4964,30243.0
2023-04-03 12:05:00,60.43,60.44,60.41,60.43,4967.0,57.4964,57.5059,57.4773,57.4964,4967.0
2023-04-03 12:10:00,60.43,60.48,60.42,60.47,8225.0,57.4964,57.5439,57.4869,57.5344,8225.0
2023-04-03 12:15:00,60.47,60.49,60.46,60.47,64531.0,57.5344,57.5535,57.5249,57.5344,64531.0
2023-04-03 12:20:00,60.48,60.49,60.43,60.45,180838.0,57.5439,57.5535,57.4964,57.5154,180838.0
2023-04-03 12:25:00,60.45,60.49,60.45,60.47,34039.0,57.5154,57.5535,57.5154,57.5344,34039.0
2023-04-03 12:30:00,60.46,60.46,60.44,60.46,9480.0,57.5249,57.5249,57.5059,57.5249,9480.0
2023-04-03 12:35:00,60.46,60.46,60.41,60.43,5556.0,57.5249,57.5249,57.4773,57.4964,5556.0
2023-04-03 12:40:00,60.43,60.43,60.39,60.39,22771.0,57.4964,57.4964,57.4583,57.4583,22771.0
2023-04-03 12:45:00,60.4,60.42,60.4,60.42,5798.0,57.4678,57.4869,57.4678,57.4869,5798.0
2023-04-03 12:50:00,60.41,60.43,60.4,60.41,2925.0,57.4773,57.4964,57.4678,57.4773,2925.0
2023-04-03 12:55:00,60.4,60.42,60.39,60.42,4955.0,57.4678,57.4869,57.4583,57.4869,4955.0
2023-04-03 13:00:00,60.41,60.42,60.38,60.4,55276.0,57.4773,57.4869,57.4488,57.4678,55276.0
2023-04-03 13:05:00,60.4,60.43,60.37,60.43,37283.0,57.4678,57.4964,57.4393,57.4964,37283.0
2023-04-03 13:10:00,60.44,60.44,60.42,60.42,23088.0,57.5059,57.5059,57.4869,57.4869,23088.0
2023-04-03 13:15:00,60.43,60.44,60.42,60.44,39913.0,57.4964,57.5059,57.4869,57.5059,39913.0
2023-04-03 13:20:00,60.44,60.45,60.42,60.45,30780.0,57.5059,57.5154,57.4869,57.5154,30780.0
2023-04-03 13:25:00,60.44,60.44,60.4,60.41,18392.0,57.5059,57.5059,57.4678,57.4773,18392.0
2023-04-03 13:30:00,60.41,60.47,60.4,60.46,21444.0,57.4773,57.5344,57.4678,57.5249,21444.0
2023-04-03 13:35:00,60.45,60.49,60.44,60.48,17516.0,57.5154,57.5535,57.5059,57.5439,17516.0
2023-04-03 13:40:00,60.48,60.48,60.44,60.45,7830.0,57.5439,57.5439,57.5059,57.5154,7830.0
2023-04-03 13:45:00,60.45,60.48,60.43,60.48,25550.0,57.5154,57.5439,57.4964,57.5439,25550.0
2023-04-03 13:50:00,60.48,60.48,60.45,60.46,37070.0,57.5439,57.5439,57.5154,57.5249,37070.0
2023-04-03 13:55:00,60.46,60.49,60.45,60.49,27918.0,57.5249,57.5535,57.5154,57.5535,27918.0
2023-04-03 14:00:00,60.49,60.52,60.49,60.51,86460.0,57.5535,57.582,57.5535,57.5725,86460.0
2023-04-03 14:05:00,60.51,60.51,60.49,60.5,39629.0,57.5725,57.5725,57.5535,57.563,39629.0
2023-04-03 14:10:00,60.49,60.53,60.48,60.53,24109.0,57.5535,57.5915,57.5439,57.5915,24109.0
2023-04-03 14:15:00,60.53,60.54,60.5,60.54,35820.0,57.5915,57.601,57.563,57.601,35820.0
2023-04-03 14:20:00,60.54,60.55,60.51,60.55,13263.0,57.601,57.6105,57.5725,57.6105,13263.0
2023-04-03 14:25:00,60.55,60.61,60.55,60.58,14307.0,57.6105,57.6676,57.6105,57.6391,14307.0
2023-04-03 14:30:00,60.58,60.59,60.56,60.58,15296.0,57.6391,57.6486,57.6201,57.6391,15296.0
2023-04-03 14:35:00,60.58,60.64,60.58,60.62,7700.0,57.6391,57.6962,57.6391,57.6771,7700.0
2023-04-03 14:40:00,60.62,60.63,60.61,60.62,6634.0,57.6771,57.6867,57.6676,57.6771,6634.0
2023-04-03 14:45:00,60.62,60.64,60.61,60.64,10993.0,57.6771,57.6962,57.6676,57.6962,10993.0
2023-04-03 14:50:00,60.64,60.66,60.64,60.65,9815.0,57.6962,57.7152,57.6962,57.7057,9815.0
2023-04-03 14:55:00,60.65,60.66,60.64,60.66,11269.0,57.7057,57.7152,57.6962,57.7152,11269.0
2023-04-03 15:00:00,60.66,60.68,60.63,60.67,34960.0,57.7152,57.7342,57.6867,57.7247,34960.0
2023-04-03 15:05:00,60.67,60.69,60.67,60.67,9481.0,57.7247,57.7437,57.7247,57.7247,9481.0
2023-04-03 15:10:00,60.68,60.7,60.67,60.7,8321.0,57.7342,57.7533,57.7247,57.7533,8321.0
2023-04-03 15:15:00,60.71,60.73,60.69,60.72,16323.0,57.7628,57.7818,57.7437,57.7723,16323.0
2023-04-03 15:20:00,60.71,60.74,60.71,60.73,21529.0,57.7628,57.7913,57.7628,57.7818,21529.0
2023-04-03 15:25:00,60.73,60.77,60.73,60.75,21165.0,57.7818,57.8199,57.7818,57.8008,21165.0
2023-04-03 15:30:00,60.74,60.78,60.73,60.77,27962.0,57.7913,57.8294,57.7818,57.8199,27962.0
2023-04-03 15:35:00,60.77,60.82,60.77,60.79,33904.0,57.8199,57.8674,57.8199,57.8389,33904.0
2023-04-03 15:40:00,60.79,60.87,60.76,60.86,75913.0,57.8389,57.915,57.8103,57.9055,75913.0
2023-04-03 15:45:00,60.86,60.89,60.85,60.87,56458.0,57.9055,57.934,57.896,57.915,56458.0
2023-04-03 15:50:00,60.86,60.9,60.85,60.87,67943.0,57.9055,57.9436,57.896,57.915,67943.0
2023-04-03 15:55:00,60.87,60.9,60.83,60.89,184395.0,57.915,57.9436,57.877,57.934,184395.0
2023-04-04 09:30:00,60.55,60.55,60.44,60.5,97407.0,57.6105,57.6105,57.5059,57.563,97407.0
2023-04-04 09:35:00,60.5,60.54,60.48,60.48,44477.0,57.563,57.601,57.5439,57.5439,44477.0
2023-04-04 09:40:00,60.5,60.5,60.38,60.39,54772.0,57.563,57.563,57.4488,57.4583,54772.0
2023-04-04 09:45:00,60.39,60.43,60.37,60.42,38584.0,57.4583,57.4964,57.4393,57.4869,38584.0
2023-04-04 09:50:00,60.42,60.44,60.4,60.42,28179.0,57.4869,57.5059,57.4678,57.4869,28179.0
2023-04-04 09:55:00,60.41,60.43,60.39,60.43,14827.0,57.4773,57.4964,57.4583,57.4964,14827.0
2023-04-04 10:00:00,60.43,60.7,60.43,60.62,151388.0,57.4964,57.7533,57.4964,57.6771,151388.0
2023-04-04 10:05:00,60.62,60.71,60.61,60.68,85866.0,57.6771,57.7628,57.6676,57.7342,85866.0
2023-04-04 10:10:00,60.68,60.73,60.64,60.72,38845.0,57.7342,57.7818,57.6962,57.7723,38845.0
2023-04-04 10:15:00,60.74,60.74,60.65,60.7,37501.0,57.7913,57.7913,57.7057,57.7533,37501.0
2023-04-04 10:20:00,60.7,60.7,60.55,60.62,69324.0,57.7533,57.7533,57.6105,57.6771,69324.0
2023-04-04 10:25:00,60.62,60.69,60.62,60.67,35885.0,57.6771,57.7437,57.6771,57.7247,35885.0
2023-04-04 10:30:00,60.67,60.75,60.67,60.73,60936.0,57.7247,57.8008,57.7247,57.7818,60936.0
2023-04-04 10:35:00,60.75,60.78,60.67,60.67,99655.0,57.8008,57.8294,57.7247,57.7247,99655.0
2023-04-04 10:40:00,60.67,60.71,60.64,60.7,30611.0,57.7247,57.7628,57.6962,57.7533,30611.0
2023-04-04 10:45:00,60.71,60.72,60.65,60.65,21133.0,57.7628,57.7723,57.7057,57.7057,21133.0
2023-04-04 10:50:00,60.65,60.7,60.64,60.68,32968.0,57.7057,57.7533,57.6962,57.7342,32968.0
2023-04-04 10:55:00,60.69,60.7,60.63,60.66,41888.0,57.7437,57.7533,57.6867,57.7152,41888.0
2023-04-04 11:00:00,60.65,60.66,60.58,60.59,11081.0,57.7057,57.7152,57.6391,57.6486,11081.0
2023-04-04 11:05:00,60.58,60.59,60.55,60.55,22582.0,57.6391,57.6486,57.6105,57.6105,22582.0
2023-04-04 11:10:00,60.56,60.59,60.54,60.59,7884.0,57.6201,57.6486,57.601,57.6486,7884.0
2023-04-04 11:15:00,60.59,60.59,60.44,60.46,22653.0,57.6486,57.6486,57.5059,57.5249,22653.0
2023-04-04 11:20:00,60.46,60.51,60.45,60.45,9132.0,57.5249,57.5725,57.5154,57.5154,9132.0
2023-04-04 11:25:00,60.45,60.52,60.45,60.51,16275.0,57.5154,57.582,57.5154,57.5725,16275.0
2023-04-04 11:30:00,60.5,60.51,60.42,60.45,20540.0,57.563,57.5725,57.4869,57.5154,20540.0
2023-04-04 11:35:00,60.46,60.5,60.46,60.47,50749.0,57.5249,57.563,57.5249,57.5344,50749.0
2023-04-04 11:40:00,60.47,60.51,60.46,60.5,24253.0,57.5344,57.5725,57.5249,57.563,24253.0
2023-04-04 11:45:00,60.52,60.55,60.51,60.52,5900.0,57.582,57.6105,57.5725,57.582,5900.0
2023-04-04 11:50:00,60.51,60.52,60.46,60.47,30062.0,57.5725,57.582,57.5249,57.5344,30062.0
2023-04-04 11:55:00,60.47,60.51,60.47,60.47,30185.0,57.5344,57.5725,57.5344,57.5344,30185.0
2023-04-04 12:00:00,60.46,60.53,60.46,60.48,14714.0,57.5249,57.5915,57.5249,57.5439,14714.0
2023-04-04 12:05:00,60.49,60.49,60.39,60.4,19394.0,57.5535,57.5535,57.4583,57.4678,19394.0
2023-04-04 12:10:00,60.41,60.43,60.38,60.41,16036.0,57.4773,57.4964,57.4488,57.4773,16036.0
2023-04-04 12:15:00,60.41,60.41,60.38,60.39,13336.0,57.4773,57.4773,57.4488,57.4583,13336.0
2023-04-04 12:20:00,60.38,60.42,60.37,60.42,35773.0,57.4488,57.4869,57.4393,57.4869,35773.0
2023-04-04 12:25:00,60.42,60.44,60.41,60.43,35736.0,57.4869,57.5059,57.4773,57.4964,35736.0
2023-04-04 12:30:00,60.43,60.44,60.41,60.41,23976.0,57.4964,57.5059,57.4773,57.4773,23976.0
2023-04-04 12:35:00,60.41,60.44,60.4,60.43,49303.0,57.4773,57.5059,57.4678,57.4964,49303.0
2023-04-04 12:40:00,60.43,60.48,60.42,60.48,74403.0,57.4964,57.5439,57.4869,57.5439,74403.0
2023-04-04 12:45:00,60.48,60.48,60.44,60.45,10246.0,57.5439,57.5439,57.5059,57.5154,10246.0
2023-04-04 12:50:00,60.45,60.46,60.43,60.44,9162.0,57.5154,57.5249,57.4964,57.5059,9162.0
2023-04-04 12:55:00,60.45,60.48,60.45,60.47,14975.0,57.5154,57.5439,57.5154,57.5344,14975.0
2023-04-04 13:00:00,60.47,60.51,60.45,60.51,16047.0,57.5344,57.5725,57.5154,57.5725,16047.0
2023-04-04 13:05:00,60.5,60.54,60.49,60.5,17547.0,57.563,57.601,57.5535,57.563,17547.0
2023-04-04 13:10:00,60.49,60.53,60.47,60.52,8700.0,57.5535,57.5915,57.5344,57.582,8700.0
2023-04-04 13:15:00,60.53,60.56,60.52,60.55,22615.0,57.5915,57.6201,57.582,57.6105,22615.0
2023-04-04 13:20:00,60.54,60.59,60.54,60.58,48433.0,57.601,57.6486,57.601,57.6391,48433.0
2023-04-04 13:25:00,60.57,60.59,60.56,60.57,14851.0,57.6296,57.6486,57.6201,57.6296,14851.0
2023-04-04 13:30:00,60.58,60.62,60.57,60.59,40066.0,57.6391,57.6771,57.6296,57.6486,40066.0
2023-04-04 13:35:00,60.59,60.59,60.56,60.58,11401.0,57.6486,57.6486,57.6201,57.6391,11401.0
2023-04-04 13:40:00,60.58,60.59,60.55,60.55,11851.0,57.6391,57.6486,57.6105,57.6105,11851.0
2023-04-04 13:45:00,60.54,60.56,60.52,60.56,11631.0,57.601,57.6201,57.582,57.6201,11631.0
2023-04-04 13:50:00,60.56,60.56,60.54,60.54,3511.0,57.6201,57.6201,57.601,57.601,3511.0
2023-04-04 13:55:00,60.55,60.55,60.53,60.54,2304.0,57.6105,57.6105,57.5915,57.601,2304.0
2023-04-04 14:00:00,60.53,60.56,60.51,60.55,11426.0,57.5915,57.6201,57.5725,57.6105,11426.0
2023-04-04 14:05:00,60.55,60.57,60.54,60.54,5554.0,57.6105,57.6296,57.601,57.601,5554.0
2023-04-04 14:10:00,60.55,60.59,60.55,60.58,14783.0,57.6105,57.6486,57.6105,57.6391,14783.0
2023-04-04 14:15:00,60.59,60.59,60.53,60.54,18249.0,57.6486,57.6486,57.5915,57.601,18249.0
2023-04-04 14:20:00,60.55,60.56,60.51,60.51,15380.0,57.6105,57.6201,57.5725,57.5725,15380.0
2023-04-04 14:25:00,60.52,60.54,60.45,60.47,44195.0,57.582,57.601,57.5154,57.5344,44195.0
2023-04-04 14:30:00,60.48,60.48,60.44,60.46,11995.0,57.5439,57.5439,57.5059,57.5249,11995.0
2023-04-04 14:35:00,60.47,60.51,60.45,60.5,7612.0,57.5344,57.5725,57.5154,57.563,7612.0
2023-04-04 14:40:00,60.52,60.53,60.48,60.5,9858.0,57.582,57.5915,57.5439,57.563,9858.0
2023-04-04 14:45:00,60.5,60.52,60.49,60.52,16470.0,57.563,57.582,57.5535,57.582,16470.0
2023-04-04 14:50:00,60.52,60.54,60.5,60.54,39263.0,57.582,57.601,57.563,57.601,39263.0
2023-04-04 14:55:00,60.53,60.53,60.48,60.5,12190.0,57.5915,57.5915,57.5439,57.563,12190.0
2023-04-04 15:00:00,60.49,60.53,60.49,60.52,10855.0,57.5535,57.5915,57.5535,57.582,10855.0
2023-04-04 15:05:00,60.54,60.55,60.52,60.54,11933.0,57.601,57.6105,57.582,57.601,11933.0
2023-04-04 15:10:00,60.54,60.57,60.51,60.57,15538.0,57.601,57.6296,57.5725,57.6296,15538.0
2023-04-04 15:15:00,60.57,60.6,60.56,60.56,18028.0,57.6296,57.6581,57.6201,57.6201,18028.0
2023-04-04 15:20:00,60.57,60.58,60.53,60.55,33776.0,57.6296,57.6391,57.5915,57.6105,33776.0
2023-04-04 15:25:00,60.55,60.56,60.49,60.49,66497.0,57.6105,57.6201,57.5535,57.5535,66497.0
2023-04-04 15:30:00,60.5,60.52,60.48,60.49,37516.0,57.563,57.582,57.5439,57.5535,37516.0
2023-04-04 15:35:00,60.48,60.52,60.46,60.51,58267.0,57.5439,57.582,57.5249,57.5725,58267.0
2023-04-04 15:40:00,60.5,60.53,60.48,60.51,61887.0,57.563,57.5915,57.5439,57.5725,61887.0
2023-04-04 15:45:00,60.5,60.53,60.49,60.53,76982.0,57.563,57.5915,57.5535,57.5915,76982.0
2023-04-04 15:50:00,60.54,60.58,60.54,60.56,43805.0,57.601,57.6391,57.601,57.6201,43805.0
2023-04-04 15:55:00,60.57,60.6,60.55,60.6,159005.0,57.6296,57.6581,57.6105,57.6581,159005.0
2023-04-05 09:30:00,61.04,61.05,60.95,61.04,147739.0,58.0768,58.0863,57.9911,58.0768,147739.0
2023-04-05 09:35:00,61.05,61.05,60.98,61.0,50075.0,58.0863,58.0863,58.0197,58.0387,50075.0
2023-04-05 09:40:00,61.0,61.08,60.98,61.0,14054.0,58.0387,58.1148,58.0197,58.0387,14054.0
2023-04-05 09:45:00,61.0,61.05,60.98,61.0,89401.0,58.0387,58.0863,58.0197,58.0387,89401.0
2023-04-05 09:50:00,61.0,61.03,60.98,61.0,95549.0,58.0387,58.0672,58.0197,58.0387,95549.0
2023-04-05 09:55:00,61.0,61.01,60.97,60.99,62823.0,58.0387,58.0482,58.0102,58.0292,62823.0
2023-04-05 10:00:00,61.0,61.15,61.0,61.03,138497.0,58.0387,58.1814,58.0387,58.0672,138497.0
2023-04-05 10:05:00,61.03,61.05,60.9,60.91,144341.0,58.0672,58.0863,57.9436,57.9531,144341.0
2023-04-05 10:10:00,60.9,60.91,60.82,60.89,112206.0,57.9436,57.9531,57.8674,57.934,112206.0
2023-04-05 10:15:00,60.9,60.91,60.82,60.82,46619.0,57.9436,57.9531,57.8674,57.8674,46619.0
2023-04-05 10:20:00,60.83,60.94,60.82,60.93,45548.0,57.877,57.9816,57.8674,57.9721,45548.0
2023-04-05 10:25:00,60.93,60.93,60.84,60.85,83996.0,57.9721,57.9721,57.8865,57.896,83996.0
2023-04-05 10:30:00,60.83,60.86,60.78,60.78,71163.0,57.877,57.9055,57.8294,57.8294,71163.0
2023-04-05 10:35:00,60.79,60.83,60.76,60.83,47593.0,57.8389,57.877,57.8103,57.877,47593.0
2023-04-05 10:40:00,60.82,60.82,60.69,60.7,60401.0,57.8674,57.8674,57.7437,57.7533,60401.0
2023-04-05 10:45:00,60.69,60.7,60.67,60.67,73632.0,57.7437,57.7533,57.7247,57.7247,73632.0
2023-04-05 10:50:00,60.67,60.69,60.64,60.67,37992.0,57.7247,57.7437,57.6962,57.7247,37992.0
2023-04-05 10:55:00,60.68,60.71,60.66,60.66,27101.0,57.7342,57.7628,57.7152,57.7152,27101.0
2023-04-05 11:00:00,60.64,60.67,60.63,60.65,38403.0,57.6962,57.7247,57.6867,57.7057,38403.0
2023-04-05 11:05:00,60.66,60.67,60.63,60.64,27830.0,57.7152,57.7247,57.6867,57.6962,27830.0
2023-04-05 11:10:00,60.63,60.66,60.61,60.66,28624.0,57.6867,57.7152,57.6676,57.7152,28624.0
2023-04-05 11:15:00,60.66,60.72,60.66,60.71,46347.0,57.7152,57.7723,57.7152,57.7628,46347.0
2023-04-05 11:20:00,60.7,60.73,60.68,60.73,43012.0,57.7533,57.7818,57.7342,57.7818,43012.0
2023-04-05 11:25:00,60.71,60.72,60.68,60.69,25015.0,57.7628,57.7723,57.7342,57.7437,25015.0
2023-04-05 11:30:00,60.67,60.74,60.67,60.74,7431.0,57.7247,57.7913,57.7247,57.7913,7431.0
2023-04-05 11:35:00,60.74,60.75,60.72,60.73,45470.0,57.7913,57.8008,57.7723,57.7818,45470.0
2023-04-05 11:40:00,60.73,60.76,60.71,60.73,26600.0,57.7818,57.8103,57.7628,57.7818,26600.0
2023-04-05 11:45:00,60.72,60.76,60.71,60.75,40089.0,57.7723,57.8103,57.7628,57.8008,40089.0
2023-04-05 11:50:00,60.74,60.75,60.71,60.71,14614.0,57.7913,57.8008,57.7628,57.7628,14614.0
2023-04-05 11:55:00,60.71,60.76,60.71,60.76,7728.0,57.7628,57.8103,57.7628,57.8103,7728.0
2023-04-05 12:00:00,60.75,60.75,60.72,60.72,17249.0,57.8008,57.8008,57.7723,57.7723,17249.0
2023-04-05 12:05:00,60.73,60.73,60.68,60.7,26127.0,57.7818,57.7818,57.7342,57.7533,26127.0
2023-04-05 12:10:00,60.69,60.71,60.68,60.68,12894.0,57.7437,57.7628,57.7342,57.7342,12894.0
2023-04-05 12:15:00,60.69,60.7,60.65,60.7,36354.0,57.7437,57.7533,57.7057,57.7533,36354.0
2023-04-05 12:20:00,60.7,60.71,60.68,60.7,20073.0,57.7533,57.7628,57.7342,57.7533,20073.0
2023-04-05 12:25:00,60.69,60.69,60.64,60.65,33128.0,57.7437,57.7437,57.6962,57.7057,33128.0
2023-04-05 12:30:00,60.64,60.65,60.63,60.64,8104.0,57.6962,57.7057,57.6867,57.6962,8104.0
2023-04-05 12:35:00,60.65,60.68,60.63,60.63,33087.0,57.7057,57.7342,57.6867,57.6867,33087.0
2023-04-05 12:40:00,60.63,60.63,60.57,60.58,9300.0,57.6867,57.6867,57.6296,57.6391,9300.0
2023-04-05 12:45:00,60.59,60.59,60.5,60.52,30065.0,57.6486,57.6486,57.563,57.582,30065.0
2023-04-05 12:50:00,60.52,60.54,60.48,60.54,30475.0,57.582,57.601,57.5439,57.601,30475.0
2023-04-05 12:55:00,60.55,60.56,60.53,60.53,11995.0,57.6105,57.6201,57.5915,57.5915,11995.0
2023-04-05 13:00:00,60.52,60.54,60.49,60.52,41916.0,57.582,57.601,57.5535,57.582,41916.0
2023-04-05 13:05:00,60.52,60.55,60.51,60.51,9095.0,57.582,57.6105,57.5725,57.5725,9095.0
2023-04-05 13:10:00,60.51,60.56,60.51,60.53,26757.0,57.5725,57.6201,57.5725,57.5915,26757.0
2023-04-05 13:15:00,60.54,60.55,60.53,60.55,10925.0,57.601,57.6105,57.5915,57.6105,10925.0
2023-04-05 13:20:00,60.55,60.56,60.53,60.55,36512.0,57.6105,57.6201,57.5915,57.6105,36512.0
2023-04-05 13:25:00,60.55,60.58,60.54,60.55,10900.0,57.6105,57.6391,57.601,57.6105,10900.0
2023-04-05 13:30:00,60.56,60.57,60.54,60.55,18258.0,57.6201,57.6296,57.601,57.6105,18258.0
2023-04-05 13:35:00,60.54,60.56,60.53,60.56,12618.0,57.601,57.6201,57.5915,57.6201,12618.0
2023-04-05 13:40:00,60.55,60.57,60.54,60.55,8952.0,57.6105,57.6296,57.601,57.6105,8952.0
2023-04-05 13:45:00,60.55,60.55,60.53,60.54,11808.0,57.6105,57.6105,57.5915,57.601,11808.0
2023-04-05 13:50:00,60.55,60.58,60.55,60.55,32509.0,57.6105,57.6391,57.6105,57.6105,32509.0
2023-04-05 13:55:00,60.56,60.61,60.55,60.61,13793.0,57.6201,57.6676,57.6105,57.6676,13793.0
2023-04-05 14:00:00,60.61,60.66,60.6,60.66,7162.0,57.6676,57.7152,57.6581,57.7152,7162.0
2023-04-05 14:05:00,60.66,60.67,60.64,60.64,8702.0,57.7152,57.7247,57.6962,57.6962,8702.0
2023-04-05 14:10:00,60.64,60.66,60.62,60.64,20007.0,57.6962,57.7152,57.6771,57.6962,20007.0
2023-04-05 14:15:00,60.64,60.67,60.63,60.66,6452.0,57.6962,57.7247,57.6867,57.7152,6452.0
2023-04-05 14:20:00,60.66,60.67,60.63,60.63,3568.0,57.7152,57.7247,57.6867,57.6867,3568.0
2023-04-05 14:25:00,60.64,60.65,60.61,60.61,6156.0,57.6962,57.7057,57.6676,57.6676,6156.0
2023-04-05 14:30:00,60.61,60.63,60.6,60.61,19874.0,57.6676,57.6867,57.6581,57.6676,19874.0
2023-04-05 14:35:00,60.61,60.65,60.6,60.64,35559.0,57.6676,57.7057,57.6581,57.6962,35559.0
2023-04-05 14:40:00,60.64,60.65,60.6,60.61,47181.0,57.6962,57.7057,57.6581,57.6676,47181.0
2023-04-05 14:45:00,60.62,60.63,60.6,60.6,14322.0,57.6771,57.6867,57.6581,57.6581,14322.0
2023-04-05 14:50:00,60.6,60.62,60.59,60.6,8026.0,57.6581,57.6771,57.6486,57.6581,8026.0
2023-04-05 14:55:00,60.6,60.62,60.59,60.61,29139.0,57.6581,57.6771,57.6486,57.6676,29139.0
2023-04-05 15:00:00,60.61,60.61,60.58,60.58,10228.0,57.6676,57.6676,57.6391,57.6391,10228.0
2023-04-05 15:05:00,60.59,60.6,60.51,60.52,35150.0,57.6486,57.6581,57.5725,57.582,35150.0
2023-04-05 15:10:00,60.52,60.53,60.51,60.52,35788.0,57.582,57.5915,57.5725,57.582,35788.0
2023-04-05 15:15:00,60.52,60.54,60.51,60.54,9088.0,57.582,57.601,57.5725,57.601,9088.0
2023-04-05 15:20:00,60.53,60.56,60.53,60.55,8740.0,57.5915,57.6201,57.5915,57.6105,8740.0
2023-04-05 15:25:00,60.55,60.58,60.55,60.55,15302.0,57.6105,57.6391,57.6105,57.6105,15302.0
2023-04-05 15:30:00,60.56,60.61,60.56,60.61,17596.0,57.6201,57.6676,57.6201,57.6676,17596.0
2023-04-05 15:35:00,60.6,60.61,60.58,60.59,23724.0,57.6581,57.6676,57.6391,57.6486,23724.0
2023-04-05 15:40:00,60.59,60.63,60.55,60.63,31045.0,57.6486,57.6867,57.6105,57.6867,31045.0
2023-04-05 15:45:00,60.63,60.63,60.59,60.59,24561.0,57.6867,57.6867,57.6486,57.6486,24561.0
2023-04-05 15:50:00,60.6,60.65,60.6,60.63,36556.0,57.6581,57.7057,57.6581,57.6867,36556.0
2023-04-05 15:55:00,60.63,60.66,60.6,60.62,170981.0,57.6867,57.7152,57.6581,57.6771,170981.0
2023-04-06 09:30:00,59.74,59.74,59.64,59.67,166179.0,56.8399,56.8399,56.7447,56.7733,166179.0
2023-04-06 09:35:00,59.67,59.71,59.64,59.65,94999.0,56.7733,56.8113,56.7447,56.7542,94999.0
2023-04-06 09:40:00,59.64,59.66,59.53,59.57,159452.0,56.7447,56.7637,56.6401,56.6781,159452.0
2023-04-06 09:45:00,59.57,59.59,59.53,59.55,81798.0,56.6781,56.6971,56.6401,56.6591,81798.0
2023-04-06 09:50:00,59.55,59.61,59.55,59.57,67288.0,56.6591,56.7162,56.6591,56.6781,67288.0
2023-04-06 09:55:00,59.56,59.57,59.5,59.57,36703.0,56.6686,56.6781,56.6115,56.6781,36703.0
2023-04-06 10:00:00,59.57,59.63,59.56,59.62,30744.0,56.6781,56.7352,56.6686,56.7257,30744.0
2023-04-06 10:05:00,59.64,59.76,59.64,59.74,84360.0,56.7447,56.8589,56.7447,56.8399,84360.0
2023-04-06 10:10:00,59.73,59.82,59.73,59.82,32296.0,56.8304,56.916,56.8304,56.916,32296.0
2023-04-06 10:15:00,59.81,59.82,59.74,59.76,46387.0,56.9065,56.916,56.8399,56.8589,46387.0
2023-04-06 10:20:00,59.75,59.76,59.71,59.72,22559.0,56.8494,56.8589,56.8113,56.8208,22559.0
2023-04-06 10:25:00,59.73,59.8,59.72,59.77,23385.0,56.8304,56.897,56.8208,56.8684,23385.0
2023-04-06 10:30:00,59.77,59.82,59.75,59.81,65809.0,56.8684,56.916,56.8494,56.9065,65809.0
2023-04-06 10:35:00,59.82,59.83,59.74,59.74,53878.0,56.916,56.9255,56.8399,56.8399,53878.0
2023-04-06 10:40:00,59.75,59.75,59.67,59.7,20706.0,56.8494,56.8494,56.7733,56.8018,20706.0
2023-04-06 10:45:00,59.7,59.76,59.69,59.74,35125.0,56.8018,56.8589,56.7923,56.8399,35125.0
2023-04-06 10:50:00,59.75,59.79,59.75,59.76,16572.0,56.8494,56.8874,56.8494,56.8589,16572.0
2023-04-06 10:55:00,59.77,59.8,59.74,59.79,36922.0,56.8684,56.897,56.8399,56.8874,36922.0
2023-04-06 11:00:00,59.79,59.87,59.79,59.85,44711.0,56.8874,56.9636,56.8874,56.9445,44711.0
2023-04-06 11:05:00,59.85,59.87,59.84,59.84,28628.0,56.9445,56.9636,56.935,56.935,28628.0
2023-04-06 11:10:00,59.84,59.87,59.82,59.84,15793.0,56.935,56.9636,56.916,56.935,15793.0
2023-04-06 11:15:00,59.84,59.85,59.82,59.83,17256.0,56.935,56.9445,56.916,56.9255,17256.0
2023-04-06 11:20:00,59.84,59.84,59.8,59.81,24153.0,56.935,56.935,56.897,56.9065,24153.0
2023-04-06 11:25:00,59.81,59.83,59.79,59.81,17280.0,56.9065,56.9255,56.8874,56.9065,17280.0
2023-04-06 11:30:00,59.81,59.86,59.81,59.84,18128.0,56.9065,56.954,56.9065,56.935,18128.0
2023-04-06 11:35:00,59.84,59.88,59.83,59.86,27258.0,56.935,56.9731,56.9255,56.954,27258.0
2023-04-06 11:40:00,59.86,59.92,59.86,59.91,23803.0,56.954,57.0111,56.954,57.0016,23803.0
2023-04-06 11:45:00,59.91,59.93,59.89,59.91,15259.0,57.0016,57.0206,56.9826,57.0016,15259.0
2023-04-06 11:50:00,59.9,59.9,59.88,59.88,20162.0,56.9921,56.9921,56.9731,56.9731,20162.0
2023-04-06 11:55:00,59.88,59.93,59.88,59.93,21687.0,56.9731,57.0206,56.9731,57.0206,21687.0
2023-04-06 12:00:00,59.93,60.01,59.93,59.97,28219.0,57.0206,57.0968,57.0206,57.0587,28219.0
2023-04-06 12:05:00,59.97,60.01,59.97,59.98,31012.0,57.0587,57.0968,57.0587,57.0682,31012.0
2023-04-06 12:10:00,59.99,60.03,59.99,60.03,15916.0,57.0777,57.1158,57.0777,57.1158,15916.0
2023-04-06 12:15:00,60.02,60.03,60.0,60.0,18049.0,57.1063,57.1158,57.0872,57.0872,18049.0
2023-04-06 12:20:00,60.0,60.01,59.99,60.01,17581.0,57.0872,57.0968,57.0777,57.0968,17581.0
2023-04-06 12:25:00,60.01,60.03,60.01,60.03,15619.0,57.0968,57.1158,57.0968,57.1158,15619.0
2023-04-06 12:30:00,60.05,60.09,60.05,60.06,56274.0,57.1348,57.1729,57.1348,57.1443,56274.0
2023-04-06 12:35:00,60.07,60.08,60.06,60.08,12044.0,57.1538,57.1634,57.1443,57.1634,12044.0
2023-04-06 12:40:00,60.06,60.11,60.06,60.11,7370.0,57.1443,57.1919,57.1443,57.1919,7370.0
2023-04-06 12:45:00,60.11,60.13,60.07,60.07,11044.0,57.1919,57.2109,57.1538,57.1538,11044.0
2023-04-06 12:50:00,60.07,60.09,60.07,60.07,4463.0,57.1538,57.1729,57.1538,57.1538,4463.0
2023-04-06 12:55:00,60.06,60.06,60.02,60.04,6362.0,57.1443,57.1443,57.1063,57.1253,6362.0
2023-04-06 13:00:00,60.03,60.05,60.02,60.04,5584.0,57.1158,57.1348,57.1063,57.1253,5584.0
2023-04-06 13:05:00,60.04,60.06,60.03,60.04,6394.0,57.1253,57.1443,57.1158,57.1253,6394.0
2023-04-06 13:10:00,60.04,60.05,60.0,60.01,19909.0,57.1253,57.1348,57.0872,57.0968,19909.0
2023-04-06 13:15:00,60.02,60.05,60.01,60.03,5286.0,57.1063,57.1348,57.0968,57.1158,5286.0
2023-04-06 13:20:00,60.03,60.06,60.03,60.05,2573.0,57.1158,57.1443,57.1158,57.1348,2573.0
2023-04-06 13:25:00,60.05,60.06,60.02,60.03,18763.0,57.1348,57.1443,57.1063,57.1158,18763.0
2023-04-06 13:30:00,60.03,60.06,60.01,60.02,16572.0,57.1158,57.1443,57.0968,57.1063,16572.0
2023-04-06 13:35:00,60.02,60.09,60.02,60.08,13632.0,57.1063,57.1729,57.1063,57.1634,13632.0
2023-04-06 13:40:00,60.08,60.09,60.05,60.08,9271.0,57.1634,57.1729,57.1348,57.1634,9271.0
2023-04-06 13:45:00,60.07,60.07,60.03,60.05,9944.0,57.1538,57.1538,57.1158,57.1348,9944.0
2023-04-06 13:50:00,60.05,60.07,60.04,60.06,20445.0,57.1348,57.1538,57.1253,57.1443,20445.0
2023-04-06 13:55:00,60.05,60.06,60.05,60.06,12937.0,57.1348,57.1443,57.1348,57.1443,12937.0
2023-04-06 14:00:00,60.06,60.09,60.06,60.06,7783.0,57.1443,57.1729,57.1443,57.1443,7783.0
2023-04-06 14:05:00,60.07,60.09,60.06,60.08,7208.0,57.1538,57.1729,57.1443,57.1634,7208.0
2023-04-06 14:10:00,60.08,60.11,60.08,60.09,9600.0,57.1634,57.1919,57.1634,57.1729,9600.0
2023-04-06 14:15:00,60.09,60.11,60.09,60.1,15761.0,57.1729,57.1919,57.1729,57.1824,15761.0
2023-04-06 14:20:00,60.11,60.11,60.08,60.1,6185.0,57.1919,57.1919,57.1634,57.1824,6185.0
2023-04-06 14:25:00,60.1,60.11,60.09,60.1,4600.0,57.1824,57.1919,57.1729,57.1824,4600.0
2023-04-06 14:30:00,60.1,60.11,60.07,60.09,7159.0,57.1824,57.1919,57.1538,57.1729,7159.0
2023-04-06 14:35:00,60.09,60.1,60.06,60.06,12226.0,57.1729,57.1824,57.1443,57.1443,12226.0
2023-04-06 14:40:00,60.07,60.09,60.06,60.08,10497.0,57.1538,57.1729,57.1443,57.1634,10497.0
2023-04-06 14:45:00,60.07,60.08,60.07,60.07,1934.0,57.1538,57.1634,57.1538,57.1538,1934.0
2023-04-06 14:50:00,60.07,60.07,60.06,60.06,3139.0,57.1538,57.1538,57.1443,57.1443,3139.0
2023-04-06 14:55:00,60.07,60.07,60.01,60.03,21619.0,57.1538,57.1538,57.0968,57.1158,21619.0
2023-04-06 15:00:00,60.03,60.04,60.01,60.03,15364.0,57.1158,57.1253,57.0968,57.1158,15364.0
2023-04-06 15:05:00,60.03,60.03,59.99,60.0,27068.0,57.1158,57.1158,57.0777,57.0872,27068.0
2023-04-06 15:10:00,60.0,60.0,59.98,59.99,22099.0,57.0872,57.0872,57.0682,57.0777,22099.0
2023-04-06 15:15:00,59.99,59.99,59.95,59.95,19949.0,57.0777,57.0777,57.0397,57.0397,19949.0
2023-04-06 15:20:00,59.95,59.99,59.95,59.97,18385.0,57.0397,57.0777,57.0397,57.0587,18385.0
2023-04-06 15:25:00,59.97,60.0,59.97,59.99,20547.0,57.0587,57.0872,57.0587,57.0777,20547.0
2023-04-06 15:30:00,60.0,60.02,59.99,60.01,15894.0,57.0872,57.1063,57.0777,57.0968,15894.0
2023-04-06 15:35:00,60.02,60.02,59.99,60.0,32429.0,57.1063,57.1063,57.0777,57.0872,32429.0
2023-04-06 15:40:00,60.0,60.01,59.98,60.01,31070.0,57.0872,57.0968,57.0682,57.0968,31070.0
2023-04-06 15:45:00,60.0,60.02,59.98,60.02,70921.0,57.0872,57.1063,57.0682,57.1063,70921.0
2023-04-06 15:50:00,60.03,60.03,59.97,59.97,29691.0,57.1158,57.1158,57.0587,57.0587,29691.0
2023-04-06 15:55:00,59.97,59.98,59.94,59.95,170067.0,57.0587,57.0682,57.0302,57.0397,170067.0
2023-04-10 09:30:00,60.82,60.89,60.8,60.87,166253.0,57.8674,57.934,57.8484,57.915,166253.0
2023-04-10 09:35:00,60.86,60.88,60.79,60.88,82396.0,57.9055,57.9245,57.8389,57.9245,82396.0
2023-04-10 09:40:00,60.88,60.94,60.87,60.89,82922.0,57.9245,57.9816,57.915,57.934,82922.0
2023-04-10 09:45:00,60.89,60.92,60.83,60.84,56959.0,57.934,57.9626,57.877,57.8865,56959.0
2023-04-10 09:50:00,60.83,60.87,60.82,60.83,38605.0,57.877,57.915,57.8674,57.877,38605.0
2023-04-10 09:55:00,60.83,60.88,60.8,60.83,68959.0,57.877,57.9245,57.8484,57.877,68959.0
2023-04-10 10:00:00,60.82,60.85,60.74,60.85,52553.0,57.8674,57.896,57.7913,57.896,52553.0
2023-04-10 10:05:00,60.85,60.86,60.79,60.85,44168.0,57.896,57.9055,57.8389,57.896,44168.0
2023-04-10 10:10:00,60.86,60.87,60.81,60.86,38383.0,57.9055,57.915,57.8579,57.9055,38383.0
2023-04-10 10:15:00,60.86,60.93,60.85,60.91,20987.0,57.9055,57.9721,57.896,57.9531,20987.0
2023-04-10 10:20:00,60.9,60.9,60.85,60.85,28618.0,57.9436,57.9436,57.896,57.896,28618.0
2023-04-10 10:25:00,60.86,60.86,60.79,60.8,29006.0,57.9055,57.9055,57.8389,57.8484,29006.0
2023-04-10 10:30:00,60.81,60.84,60.79,60.8,30399.0,57.8579,57.8865,57.8389,57.8484,30399.0
2023-04-10 10:35:00,60.81,60.87,60.8,60.87,22781.0,57.8579,57.915,57.8484,57.915,22781.0
2023-04-10 10:40:00,60.88,60.93,60.86,60.92,20798.0,57.9245,57.9721,57.9055,57.9626,20798.0
2023-04-10 10:45:00,60.91,60.91,60.88,60.89,39779.0,57.9531,57.9531,57.9245,57.934,39779.0
2023-04-10 10:50:00,60.88,60.9,60.86,60.9,12801.0,57.9245,57.9436,57.9055,57.9436,12801.0
2023-04-10 10:55:00,60.89,60.89,60.87,60.88,10939.0,57.934,57.934,57.915,57.9245,10939.0
2023-04-10 11:00:00,60.88,60.94,60.87,60.91,50152.0,57.9245,57.9816,57.915,57.9531,50152.0
2023-04-10 11:05:00,60.92,60.95,60.91,60.94,14099.0,57.9626,57.9911,57.9531,57.9816,14099.0
2023-04-10 11:10:00,60.95,60.99,60.94,60.98,22245.0,57.9911,58.0292,57.9816,58.0197,22245.0
2023-04-10 11:15:00,60.98,60.99,60.98,60.98,9586.0,58.0197,58.0292,58.0197,58.0197,9586.0
2023-04-10 11:20:00,60.98,61.02,60.98,60.99,20010.0,58.0197,58.0577,58.0197,58.0292,20010.0
2023-04-10 11:25:00,61.0,61.03,60.99,61.03,25137.0,58.0387,58.0672,58.0292,58.0672,25137.0
2023-04-10 11:30:00,61.03,61.04,61.0,61.0,14243.0,58.0672,58.0768,58.0387,58.0387,14243.0
2023-04-10 11:35:00,61.0,61.01,60.98,60.99,12081.0,58.0387,58.0482,58.0197,58.0292,12081.0
2023-04-10 11:40:00,60.99,61.0,60.97,61.0,20668.0,58.0292,58.0387,58.0102,58.0387,20668.0
2023-04-10 11:45:00,60.99,60.99,60.95,60.98,14429.0,58.0292,58.0292,57.9911,58.0197,14429.0
2023-04-10 11:50:00,60.98,60.98,60.93,60.94,12425.0,58.0197,58.0197,57.9721,57.9816,12425.0
2023-04-10 11:55:00,60.94,60.94,60.9,60.91,14596.0,57.9816,57.9816,57.9436,57.9531,14596.0
2023-04-10 12:00:00,60.9,60.91,60.87,60.88,20814.0,57.9436,57.9531,57.915,57.9245,20814.0
2023-04-10 12:05:00,60.88,60.88,60.85,60.87,12048.0,57.9245,57.9245,57.896,57.915,12048.0
2023-04-10 12:10:00,60.86,60.87,60.84,60.85,7048.0,57.9055,57.915,57.8865,57.896,7048.0
2023-04-10 12:15:00,60.85,60.87,60.84,60.87,11509.0,57.896,57.915,57.8865,57.915,11509.0
2023-04-10 12:20:00,60.88,60.89,60.86,60.88,13098.0,57.9245,57.934,57.9055,57.9245,13098.0
2023-04-10 12:25:00,60.89,60.9,60.87,60.87,11314.0,57.934,57.9436,57.915,57.915,11314.0
2023-04-10 12:30:00,60.87,60.93,60.87,60.93,12510.0,57.915,57.9721,57.915,57.9721,12510.0
2023-04-10 12:35:00,60.93,61.04,60.93,61.03,32292.0,57.9721,58.0768,57.9721,58.0672,32292.0
2023-04-10 12:40:00,61.03,61.05,61.01,61.04,15568.0,58.0672,58.0863,58.0482,58.0768,15568.0
2023-04-10 12:45:00,61.05,61.05,61.03,61.04,8849.0,58.0863,58.0863,58.0672,58.0768,8849.0
2023-04-10 12:50:00,61.04,61.1,61.04,61.07,127190.0,58.0768,58.1338,58.0768,58.1053,127190.0
2023-04-10 12:55:00,61.07,61.09,61.06,61.09,13248.0,58.1053,58.1243,58.0958,58.1243,13248.0
2023-04-10 13:00:00,61.1,61.11,61.08,61.08,14483.0,58.1338,58.1434,58.1148,58.1148,14483.0
2023-04-10 13:05:00,61.09,61.1,61.07,61.1,10771.0,58.1243,58.1338,58.1053,58.1338,10771.0
2023-04-10 13:10:00,61.11,61.15,61.1,61.12,114515.0,58.1434,58.1814,58.1338,58.1529,114515.0
2023-04-10 13:15:00,61.12,61.14,61.11,61.14,59282.0,58.1529,58.1719,58.1434,58.1719,59282.0
2023-04-10 13:20:00,61.14,61.16,61.13,61.15,18001.0,58.1719,58.1909,58.1624,58.1814,18001.0
2023-04-10 13:25:00,61.15,61.18,61.14,61.18,11187.0,58.1814,58.21,58.1719,58.21,11187.0
2023-04-10 13:30:00,61.18,61.19,61.17,61.18,22339.0,58.21,58.2195,58.2004,58.21,22339.0
2023-04-10 13:35:00,61.18,61.18,61.13,61.14,30915.0,58.21,58.21,58.1624,58.1719,30915.0
2023-04-10 13:40:00,61.14,61.14,61.1,61.13,8828.0,58.1719,58.1719,58.1338,58.1624,8828.0
2023-04-10 13:45:00,61.13,61.17,61.12,61.16,18110.0,58.1624,58.2004,58.1529,58.1909,18110.0
2023-04-10 13:50:00,61.16,61.19,61.15,61.16,25834.0,58.1909,58.2195,58.1814,58.1909,25834.0
2023-04-10 13:55:00,61.16,61.18,61.15,61.18,5455.0,58.1909,58.21,58.1814,58.21,5455.0
2023-04-10 14:00:00,61.18,61.18,61.15,61.18,17384.0,58.21,58.21,58.1814,58.21,17384.0
2023-04-10 14:05:00,61.18,61.2,61.15,61.16,16241.0,58.21,58.229,58.1814,58.1909,16241.0
2023-04-10 14:10:00,61.15,61.18,61.14,61.17,12060.0,58.1814,58.21,58.1719,58.2004,12060.0
2023-04-10 14:15:00,61.17,61.19,61.16,61.18,12374.0,58.2004,58.2195,58.1909,58.21,12374.0
2023-04-10 14:20:00,61.17,61.2,61.17,61.19,11503.0,58.2004,58.229,58.2004,58.2195,11503.0
2023-04-10 14:25:00,61.18,61.18,61.17,61.18,3900.0,58.21,58.21,58.2004,58.21,3900.0
2023-04-10 14:30:00,61.18,61.18,61.17,61.18,9364.0,58.21,58.21,58.2004,58.21,9364.0
2023-04-10 14:35:00,61.18,61.18,61.16,61.17,10089.0,58.21,58.21,58.1909,58.2004,10089.0
2023-04-10 14:40:00,61.16,61.16,61.14,61.15,23821.0,58.1909,58.1909,58.1719,58.1814,23821.0
2023-04-10 14:45:00,61.15,61.16,61.14,61.15,9532.0,58.1814,58.1909,58.1719,58.1814,9532.0
2023-04-10 14:50:00,61.16,61.18,61.15,61.16,13372.0,58.1909,58.21,58.1814,58.1909,13372.0
2023-04-10 14:55:00,61.17,61.2,61.16,61.2,29289.0,58.2004,58.229,58.1909,58.229,29289.0
2023-04-10 15:00:00,61.2,61.21,61.17,61.19,25533.0,58.229,58.2385,58.2004,58.2195,25533.0
2023-04-10 15:05:00,61.2,61.2,61.16,61.19,57086.0,58.229,58.229,58.1909,58.2195,57086.0
2023-04-10 15:10:00,61.19,61.19,61.16,61.16,29891.0,58.2195,58.2195,58.1909,58.1909,29891.0
2023-04-10 15:15:00,61.17,61.18,61.16,61.18,20734.0,58.2004,58.21,58.1909,58.21,20734.0
2023-04-10 15:20:00,61.18,61.18,61.15,61.15,14002.0,58.21,58.21,58.1814,58.1814,14002.0
2023-04-10 15:25:00,61.14,61.14,61.12,61.13,17861.0,58.1719,58.1719,58.1529,58.1624,17861.0
2023-04-10 15:30:00,61.13,61.16,61.12,61.14,50270.0,58.1624,58.1909,58.1529,58.1719,50270.0
2023-04-10 15:35:00,61.14,61.15,61.13,61.15,27301.0,58.1719,58.1814,58.1624,58.1814,27301.0
2023-04-10 15:40:00,61.15,61.2,61.14,61.2,36298.0,58.1814,58.229,58.1719,58.229,36298.0
2023-04-10 15:45:00,61.19,61.2,61.15,61.18,99782.0,58.2195,58.229,58.1814,58.21,99782.0
2023-04-10 15:50:00,61.19,61.23,61.18,61.22,93917.0,58.2195,58.2575,58.21,58.248,93917.0
2023-04-10 15:55:00,61.22,61.3,61.21,61.29,311792.0,58.248,58.3241,58.2385,58.3146,311792.0
2023-04-11 09:30:00,62.14,62.15,62.08,62.12,159663.0,59.1234,59.1329,59.0663,59.1043,159663.0
2023-04-11 09:35:00,62.12,62.15,62.06,62.08,105700.0,59.1043,59.1329,59.0472,59.0663,105700.0
2023-04-11 09:40:00,62.08,62.1,62.04,62.07,54415.0,59.0663,59.0853,59.0282,59.0568,54415.0
2023-04-11 09:45:00,62.08,62.16,62.07,62.12,117436.0,59.0663,59.1424,59.0568,59.1043,117436.0
2023-04-11 09:50:00,62.12,62.14,62.11,62.12,48409.0,59.1043,59.1234,59.0948,59.1043,48409.0
2023-04-11 09:55:00,62.12,62.15,62.1,62.11,39927.0,59.1043,59.1329,59.0853,59.0948,39927.0
2023-04-11 10:00:00,62.12,62.16,62.12,62.15,109719.0,59.1043,59.1424,59.1043,59.1329,109719.0
2023-04-11 10:05:00,62.14,62.18,62.11,62.13,39576.0,59.1234,59.1614,59.0948,59.1138,39576.0
2023-04-11 10:10:00,62.13,62.13,62.08,62.09,9712.0,59.1138,59.1138,59.0663,59.0758,9712.0
2023-04-11 10:15:00,62.09,62.12,62.08,62.11,18312.0,59.0758,59.1043,59.0663,59.0948,18312.0
2023-04-11 10:20:00,62.1,62.16,62.1,62.14,53436.0,59.0853,59.1424,59.0853,59.1234,53436.0
2023-04-11 10:25:00,62.15,62.18,62.13,62.13,48559.0,59.1329,59.1614,59.1138,59.1138,48559.0
2023-04-11 10:30:00,62.14,62.14,62.08,62.08,45182.0,59.1234,59.1234,59.0663,59.0663,45182.0
2023-04-11 10:35:00,62.07,62.07,62.01,62.04,38595.0,59.0568,59.0568,58.9997,59.0282,38595.0
2023-04-11 10:40:00,62.04,62.05,61.97,61.98,35555.0,59.0282,59.0377,58.9616,58.9711,35555.0
2023-04-11 10:45:00,61.98,62.0,61.95,62.0,46538.0,58.9711,58.9902,58.9426,58.9902,46538.0
2023-04-11 10:50:00,62.0,62.02,61.96,61.98,34664.0,58.9902,59.0092,58.9521,58.9711,34664.0
2023-04-11 10:55:00,61.98,61.99,61.92,61.95,25820.0,58.9711,58.9806,58.914,58.9426,25820.0
2023-04-11 11:00:00,61.95,62.01,61.95,61.99,14288.0,58.9426,58.9997,58.9426,58.9806,14288.0
2023-04-11 11:05:00,61.98,62.0,61.98,61.98,3675.0,58.9711,58.9902,58.9711,58.9711,3675.0
2023-04-11 11:10:00,61.99,62.07,61.98,62.07,9942.0,58.9806,59.0568,58.9711,59.0568,9942.0
2023-04-11 11:15:00,62.07,62.1,62.06,62.09,10939.0,59.0568,59.0853,59.0472,59.0758,10939.0
2023-04-11 11:20:00,62.1,62.11,62.09,62.11,4126.0,59.0853,59.0948,59.0758,59.0948,4126.0
2023-04-11 11:25:00,62.11,62.12,62.07,62.08,18894.0,59.0948,59.1043,59.0568,59.0663,18894.0
2023-04-11 11:30:00,62.08,62.1,62.05,62.05,23618.0,59.0663,59.0853,59.0377,59.0377,23618.0
2023-04-11 11:35:00,62.05,62.05,62.01,62.04,12880.0,59.0377,59.0377,58.9997,59.0282,12880.0
2023-04-11 11:40:00,62.04,62.04,62.0,62.01,3100.0,59.0282,59.0282,58.9902,58.9997,3100.0
2023-04-11 11:45:00,62.01,62.05,62.01,62.05,5694.0,58.9997,59.0377,58.9997,59.0377,5694.0
2023-04-11 11:50:00,62.05,62.06,62.04,62.05,16299.0,59.0377,59.0472,59.0282,59.0377,16299.0
2023-04-11 11:55:00,62.05,62.11,62.01,62.05,446838.0,59.0377,59.0948,58.9997,59.0377,446838.0
2023-04-11 12:00:00,62.05,62.1,62.05,62.09,20773.0,59.0377,59.0853,59.0377,59.0758,20773.0
2023-04-11 12:05:00,62.1,62.11,62.06,62.09,63415.0,59.0853,59.0948,59.0472,59.0758,63415.0
2023-04-11 12:10:00,62.1,62.13,62.1,62.12,17137.0,59.0853,59.1138,59.0853,59.1043,17137.0
2023-04-11 12:15:00,62.12,62.12,62.07,62.09,36639.0,59.1043,59.1043,59.0568,59.0758,36639.0
2023-04-11 12:20:00,62.09,62.13,62.07,62.09,40574.0,59.0758,59.1138,59.0568,59.0758,40574.0
2023-04-11 12:25:00,62.09,62.1,62.06,62.09,18247.0,59.0758,59.0853,59.0472,59.0758,18247.0
2023-04-11 12:30:00,62.09,62.11,62.08,62.08,33887.0,59.0758,59.0948,59.0663,59.0663,33887.0
2023-04-11 12:35:00,62.08,62.08,62.01,62.02,29412.0,59.0663,59.0663,58.9997,59.0092,29412.0
2023-04-11 12:40:00,62.03,62.04,62.02,62.04,11591.0,59.0187,59.0282,59.0092,59.0282,11591.0
2023-04-11 12:45:00,62.04,62.06,62.03,62.05,9787.0,59.0282,59.0472,59.0187,59.0377,9787.0
2023-04-11 12:50:00,62.05,62.06,62.04,62.05,10112.0,59.0377,59.0472,59.0282,59.0377,10112.0
2023-04-11 12:55:00,62.05,62.1,62.05,62.08,23757.0,59.0377,59.0853,59.0377,59.0663,23757.0
2023-04-11 13:00:00,62.09,62.09,62.05,62.07,16390.0,59.0758,59.0758,59.0377,59.0568,16390.0
2023-04-11 13:05:00,62.06,62.1,62.06,62.09,13947.0,59.0472,59.0853,59.0472,59.0758,13947.0
2023-04-11 13:10:00,62.09,62.09,61.98,61.98,38181.0,59.0758,59.0758,58.9711,58.9711,38181.0
2023-04-11 13:15:00,61.99,62.01,61.99,62.0,9646.0,58.9806,58.9997,58.9806,58.9902,9646.0
2023-04-11 13:20:00,62.01,62.01,61.98,62.0,10873.0,58.9997,58.9997,58.9711,58.9902,10873.0
2023-04-11 13:25:00,62.0,62.01,61.99,62.0,4606.0,58.9902,58.9997,58.9806,58.9902,4606.0
2023-04-11 13:30:00,62.01,62.02,62.0,62.01,13301.0,58.9997,59.0092,58.9902,58.9997,13301.0
2023-04-11 13:35:00,62.0,62.05,62.0,62.05,8014.0,58.9902,59.0377,58.9902,59.0377,8014.0
2023-04-11 13:40:00,62.05,62.07,62.04,62.06,12517.0,59.0377,59.0568,59.0282,59.0472,12517.0
2023-04-11 13:45:00,62.05,62.11,62.05,62.11,9535.0,59.0377,59.0948,59.0377,59.0948,9535.0
2023-04-11 13:50:00,62.11,62.11,62.08,62.1,12544.0,59.0948,59.0948,59.0663,59.0853,12544.0
2023-04-11 13:55:00,62.09,62.12,62.09,62.11,24143.0,59.0758,59.1043,59.0758,59.0948,24143.0
2023-04-11 14:00:00,62.12,62.13,62.07,62.09,28344.0,59.1043,59.1138,59.0568,59.0758,28344.0
2023-04-11 14:05:00,62.09,62.1,62.07,62.1,84382.0,59.0758,59.0853,59.0568,59.0853,84382.0
2023-04-11 14:10:00,62.1,62.1,62.07,62.07,16059.0,59.0853,59.0853,59.0568,59.0568,16059.0
2023-04-11 14:15:00,62.06,62.1,62.06,62.09,11920.0,59.0472,59.0853,59.0472,59.0758,11920.0
2023-04-11 14:20:00,62.1,62.13,62.09,62.12,11330.0,59.0853,59.1138,59.0758,59.1043,11330.0
2023-04-11 14:25:00,62.12,62.15,62.11,62.15,12954.0,59.1043,59.1329,59.0948,59.1329,12954.0
2023-04-11 14:30:00,62.15,62.17,62.13,62.15,44991.0,59.1329,59.1519,59.1138,59.1329,44991.0
2023-04-11 14:35:00,62.15,62.15,62.13,62.15,26647.0,59.1329,59.1329,59.1138,59.1329,26647.0
2023-04-11 14:40:00,62.15,62.15,62.12,62.13,11472.0,59.1329,59.1329,59.1043,59.1138,11472.0
2023-04-11 14:45:00,62.12,62.14,62.12,62.12,7117.0,59.1043,59.1234,59.1043,59.1043,7117.0
2023-04-11 14:50:00,62.11,62.11,62.08,62.09,14013.0,59.0948,59.0948,59.0663,59.0758,14013.0
2023-04-11 14:55:00,62.1,62.11,62.09,62.1,12599.0,59.0853,59.0948,59.0758,59.0853,12599.0
2023-04-11 15:00:00,62.08,62.1,62.07,62.09,14000.0,59.0663,59.0853,59.0568,59.0758,14000.0
2023-04-11 15:05:00,62.09,62.09,62.06,62.07,19565.0,59.0758,59.0758,59.0472,59.0568,19565.0
2023-04-11 15:10:00,62.07,62.11,62.07,62.11,6100.0,59.0568,59.0948,59.0568,59.0948,6100.0
2023-04-11 15:15:00,62.11,62.13,62.1,62.12,11354.0,59.0948,59.1138,59.0853,59.1043,11354.0
2023-04-11 15:20:00,62.12,62.15,62.12,62.12,18520.0,59.1043,59.1329,59.1043,59.1043,18520.0
2023-04-11 15:25:00,62.13,62.13,62.09,62.11,25118.0,59.1138,59.1138,59.0758,59.0948,25118.0
2023-04-11 15:30:00,62.11,62.11,62.07,62.08,26700.0,59.0948,59.0948,59.0568,59.0663,26700.0
2023-04-11 15:35:00,62.08,62.08,62.02,62.03,27798.0,59.0663,59.0663,59.0092,59.0187,27798.0
2023-04-11 15:40:00,62.04,62.07,62.02,62.04,27100.0,59.0282,59.0568,59.0092,59.0282,27100.0
2023-04-11 15:45:00,62.04,62.04,62.0,62.0,27908.0,59.0282,59.0282,58.9902,58.9902,27908.0
2023-04-11 15:50:00,62.0,62.01,61.97,61.99,38254.0,58.9902,58.9997,58.9616,58.9806,38254.0
2023-04-11 15:55:00,61.98,62.04,61.96,62.03,171284.0,58.9711,59.0282,58.9521,59.0187,171284.0
2023-04-12 09:30:00,62.67,62.76,62.61,62.61,219358.0,59.6276,59.7133,59.5705,59.5705,219358.0
2023-04-12 09:35:00,62.63,62.69,62.61,62.63,66534.0,59.5896,59.6467,59.5705,59.5896,66534.0
2023-04-12 09:40:00,62.64,62.65,62.46,62.5,109442.0,59.5991,59.6086,59.4278,59.4659,109442.0
2023-04-12 09:45:00,62.51,62.52,62.36,62.45,57650.0,59.4754,59.4849,59.3327,59.4183,57650.0
2023-04-12 09:50:00,62.46,62.47,62.38,62.43,44714.0,59.4278,59.4373,59.3517,59.3993,44714.0
2023-04-12 09:55:00,62.44,62.47,62.4,62.41,64622.0,59.4088,59.4373,59.3707,59.3802,64622.0
2023-04-12 10:00:00,62.42,62.47,62.34,62.47,32420.0,59.3898,59.4373,59.3136,59.4373,32420.0
2023-04-12 10:05:00,62.47,62.52,62.43,62.5,21790.0,59.4373,59.4849,59.3993,59.4659,21790.0
2023-04-12 10:10:00,62.5,62.59,62.5,62.58,26944.0,59.4659,59.5515,59.4659,59.542,26944.0
2023-04-12 10:15:00,62.59,62.64,62.54,62.54,27559.0,59.5515,59.5991,59.5039,59.5039,27559.0
2023-04-12 10:20:00,62.55,62.62,62.54,62.59,27428.0,59.5135,59.5801,59.5039,59.5515,27428.0
2023-04-12 10:25:00,62.58,62.59,62.51,62.56,73424.0,59.542,59.5515,59.4754,59.523,73424.0
2023-04-12 10:30:00,62.56,62.57,62.39,62.4,67072.0,59.523,59.5325,59.3612,59.3707,67072.0
2023-04-12 10:35:00,62.39,62.4,62.28,62.35,58211.0,59.3612,59.3707,59.2566,59.3232,58211.0
2023-04-12 10:40:00,62.34,62.4,62.33,62.39,75476.0,59.3136,59.3707,59.3041,59.3612,75476.0
2023-04-12 10:45:00,62.39,62.46,62.39,62.43,83355.0,59.3612,59.4278,59.3612,59.3993,83355.0
2023-04-12 10:50:00,62.42,62.46,62.32,62.33,36280.0,59.3898,59.4278,59.2946,59.3041,36280.0
2023-04-12 10:55:00,62.32,62.32,62.26,62.27,19626.0,59.2946,59.2946,59.2375,59.247,19626.0
2023-04-12 11:00:00,62.26,62.3,62.23,62.23,45284.0,59.2375,59.2756,59.209,59.209,45284.0
2023-04-12 11:05:00,62.21,62.23,62.1,62.13,31250.0,59.19,59.209,59.0853,59.1138,31250.0
2023-04-12 11:10:00,62.13,62.14,62.07,62.12,47539.0,59.1138,59.1234,59.0568,59.1043,47539.0
2023-04-12 11:15:00,62.13,62.23,62.13,62.22,22949.0,59.1138,59.209,59.1138,59.1995,22949.0
2023-04-12 11:20:00,62.22,62.28,62.21,62.25,16876.0,59.1995,59.2566,59.19,59.228,16876.0
2023-04-12 11:25:00,62.25,62.26,62.22,62.25,17690.0,59.228,59.2375,59.1995,59.228,17690.0
2023-04-12 11:30:00,62.25,62.25,62.21,62.22,56111.0,59.228,59.228,59.19,59.1995,56111.0
2023-04-12 11:35:00,62.21,62.23,62.18,62.19,26131.0,59.19,59.209,59.1614,59.1709,26131.0
2023-04-12 11:40:00,62.19,62.25,62.19,62.25,20288.0,59.1709,59.228,59.1709,59.228,20288.0
2023-04-12 11:45:00,62.26,62.35,62.25,62.32,51211.0,59.2375,59.3232,59.228,59.2946,51211.0
2023-04-12 11:50:00,62.31,62.33,62.28,62.3,15594.0,59.2851,59.3041,59.2566,59.2756,15594.0
2023-04-12 11:55:00,62.29,62.35,62.29,62.32,32773.0,59.2661,59.3232,59.2661,59.2946,32773.0
2023-04-12 12:00:00,62.32,62.35,62.3,62.32,18709.0,59.2946,59.3232,59.2756,59.2946,18709.0
2023-04-12 12:05:00,62.33,62.34,62.31,62.33,8562.0,59.3041,59.3136,59.2851,59.3041,8562.0
2023-04-12 12:10:00,62.33,62.35,62.31,62.33,21098.0,59.3041,59.3232,59.2851,59.3041,21098.0
2023-04-12 12:15:00,62.34,62.34,62.3,62.31,20307.0,59.3136,59.3136,59.2756,59.2851,20307.0
2023-04-12 12:20:00,62.31,62.32,62.29,62.3,13700.0,59.2851,59.2946,59.2661,59.2756,13700.0
2023-04-12 12:25:00,62.3,62.33,62.3,62.32,7100.0,59.2756,59.3041,59.2756,59.2946,7100.0
2023-04-12 12:30:00,62.33,62.36,62.32,62.33,11238.0,59.3041,59.3327,59.2946,59.3041,11238.0
2023-04-12 12:35:00,62.32,62.34,62.31,62.33,11502.0,59.2946,59.3136,59.2851,59.3041,11502.0
2023-04-12 12:40:00,62.33,62.34,62.29,62.29,11368.0,59.3041,59.3136,59.2661,59.2661,11368.0
2023-04-12 12:45:00,62.29,62.35,62.29,62.33,10191.0,59.2661,59.3232,59.2661,59.3041,10191.0
2023-04-12 12:50:00,62.32,62.42,62.31,62.41,115929.0,59.2946,59.3898,59.2851,59.3802,115929.0
2023-04-12 12:55:00,62.41,62.45,62.41,62.45,13956.0,59.3802,59.4183,59.3802,59.4183,13956.0
2023-04-12 13:00:00,62.45,62.45,62.37,62.42,26345.0,59.4183,59.4183,59.3422,59.3898,26345.0
2023-04-12 13:05:00,62.43,62.45,62.42,62.45,170672.0,59.3993,59.4183,59.3898,59.4183,170672.0
2023-04-12 13:10:00,62.46,62.52,62.45,62.51,19104.0,59.4278,59.4849,59.4183,59.4754,19104.0
2023-04-12 13:15:00,62.51,62.51,62.48,62.5,16793.0,59.4754,59.4754,59.4469,59.4659,16793.0
2023-04-12 13:20:00,62.5,62.5,62.45,62.47,16290.0,59.4659,59.4659,59.4183,59.4373,16290.0
2023-04-12 13:25:00,62.47,62.5,62.47,62.5,3550.0,59.4373,59.4659,59.4373,59.4659,3550.0
2023-04-12 13:30:00,62.49,62.51,62.49,62.5,9497.0,59.4564,59.4754,59.4564,59.4659,9497.0
2023-04-12 13:35:00,62.5,62.5,62.44,62.45,46183.0,59.4659,59.4659,59.4088,59.4183,46183.0
2023-04-12 13:40:00,62.45,62.47,62.44,62.44,11455.0,59.4183,59.4373,59.4088,59.4088,11455.0
2023-04-12 13:45:00,62.43,62.44,62.41,62.43,20507.0,59.3993,59.4088,59.3802,59.3993,20507.0
2023-04-12 13:50:00,62.43,62.45,62.42,62.45,7419.0,59.3993,59.4183,59.3898,59.4183,7419.0
2023-04-12 13:55:00,62.44,62.44,62.39,62.39,16351.0,59.4088,59.4088,59.3612,59.3612,16351.0
2023-04-12 14:00:00,62.39,62.46,62.38,62.45,62045.0,59.3612,59.4278,59.3517,59.4183,62045.0
2023-04-12 14:05:00,62.44,62.49,62.4,62.43,20176.0,59.4088,59.4564,59.3707,59.3993,20176.0
2023-04-12 14:10:00,62.44,62.48,62.41,62.47,31615.0,59.4088,59.4469,59.3802,59.4373,31615.0
2023-04-12 14:15:00,62.48,62.49,62.46,62.48,10131.0,59.4469,59.4564,59.4278,59.4469,10131.0
2023-04-12 14:20:00,62.48,62.5,62.46,62.48,22898.0,59.4469,59.4659,59.4278,59.4469,22898.0
2023-04-12 14:25:00,62.48,62.48,62.34,62.37,93155.0,59.4469,59.4469,59.3136,59.3422,93155.0
2023-04-12 14:30:00,62.36,62.37,62.3,62.34,33959.0,59.3327,59.3422,59.2756,59.3136,33959.0
2023-04-12 14:35:00,62.33,62.35,62.3,62.33,43369.0,59.3041,59.3232,59.2756,59.3041,43369.0
2023-04-12 14:40:00,62.33,62.35,62.32,62.34,50504.0,59.3041,59.3232,59.2946,59.3136,50504.0
2023-04-12 14:45:00,62.34,62.36,62.26,62.27,72963.0,59.3136,59.3327,59.2375,59.247,72963.0
2023-04-12 14:50:00,62.28,62.29,62.24,62.27,92232.0,59.2566,59.2661,59.2185,59.247,92232.0
2023-04-12 14:55:00,62.26,62.3,62.26,62.28,33932.0,59.2375,59.2756,59.2375,59.2566,33932.0
2023-04-12 15:00:00,62.28,62.33,62.27,62.27,61663.0,59.2566,59.3041,59.247,59.247,61663.0
2023-04-12 15:05:00,62.27,62.31,62.27,62.28,42619.0,59.247,59.2851,59.247,59.2566,42619.0
2023-04-12 15:10:00,62.28,62.28,62.21,62.21,40658.0,59.2566,59.2566,59.19,59.19,40658.0
2023-04-12 15:15:00,62.2,62.22,62.18,62.18,140839.0,59.1804,59.1995,59.1614,59.1614,140839.0
2023-04-12 15:20:00,62.18,62.18,62.12,62.13,36297.0,59.1614,59.1614,59.1043,59.1138,36297.0
2023-04-12 15:25:00,62.13,62.15,62.1,62.11,38845.0,59.1138,59.1329,59.0853,59.0948,38845.0
2023-04-12 15:30:00,62.1,62.15,62.09,62.13,34865.0,59.0853,59.1329,59.0758,59.1138,34865.0
2023-04-12 15:35:00,62.12,62.15,62.11,62.15,34754.0,59.1043,59.1329,59.0948,59.1329,34754.0
2023-04-12 15:40:00,62.15,62.2,62.14,62.19,99062.0,59.1329,59.1804,59.1234,59.1709,99062.0
2023-04-12 15:45:00,62.19,62.22,62.16,62.18,68934.0,59.1709,59.1995,59.1424,59.1614,68934.0
2023-04-12 15:50:00,62.17,62.2,62.15,62.17,123973.0,59.1519,59.1804,59.1329,59.1519,123973.0
2023-04-12 15:55:00,62.17,62.18,62.14,62.18,167055.0,59.1519,59.1614,59.1234,59.1614,167055.0
2023-04-13 09:30:00,63.62,63.66,63.58,63.61,126661.0,60.5315,60.5696,60.4934,60.522,126661.0
2023-04-13 09:35:00,63.61,63.7,63.58,63.69,144193.0,60.522,60.6076,60.4934,60.5981,144193.0
2023-04-13 09:40:00,63.7,63.78,63.68,63.74,92057.0,60.6076,60.6837,60.5886,60.6457,92057.0
2023-04-13 09:45:00,63.76,63.76,63.71,63.74,146873.0,60.6647,60.6647,60.6171,60.6457,146873.0
2023-04-13 09:50:00,63.74,63.78,63.69,63.69,80099.0,60.6457,60.6837,60.5981,60.5981,80099.0
2023-04-13 09:55:00,63.69,63.75,63.67,63.71,105052.0,60.5981,60.6552,60.5791,60.6171,105052.0
2023-04-13 10:00:00,63.72,63.73,63.61,63.67,60317.0,60.6267,60.6362,60.522,60.5791,60317.0
2023-04-13 10:05:00,63.67,63.72,63.64,63.7,38811.0,60.5791,60.6267,60.5505,60.6076,38811.0
2023-04-13 10:10:00,63.7,63.72,63.67,63.7,77958.0,60.6076,60.6267,60.5791,60.6076,77958.0
2023-04-13 10:15:00,63.7,63.75,63.69,63.72,68366.0,60.6076,60.6552,60.5981,60.6267,68366.0
2023-04-13 10:20:00,63.72,63.72,63.67,63.7,64918.0,60.6267,60.6267,60.5791,60.6076,64918.0
2023-04-13 10:25:00,63.7,63.72,63.69,63.72,33204.0,60.6076,60.6267,60.5981,60.6267,33204.0
2023-04-13 10:30:00,63.72,63.73,63.66,63.72,60893.0,60.6267,60.6362,60.5696,60.6267,60893.0
2023-04-13 10:35:00,63.72,63.72,63.61,63.61,37145.0,60.6267,60.6267,60.522,60.522,37145.0
2023-04-13 10:40:00,63.61,63.65,63.58,63.63,87347.0,60.522,60.5601,60.4934,60.541,87347.0
2023-04-13 10:45:00,63.63,63.65,63.61,63.64,27504.0,60.541,60.5601,60.522,60.5505,27504.0
2023-04-13 10:50:00,63.64,63.7,63.63,63.67,19331.0,60.5505,60.6076,60.541,60.5791,19331.0
2023-04-13 10:55:00,63.68,63.7,63.63,63.63,40640.0,60.5886,60.6076,60.541,60.541,40640.0
2023-04-13 11:00:00,63.64,63.71,63.64,63.71,9408.0,60.5505,60.6171,60.5505,60.6171,9408.0
2023-04-13 11:05:00,63.71,63.72,63.68,63.7,38627.0,60.6171,60.6267,60.5886,60.6076,38627.0
2023-04-13 11:10:00,63.69,63.72,63.68,63.69,21342.0,60.5981,60.6267,60.5886,60.5981,21342.0
2023-04-13 11:15:00,63.7,63.7,63.67,63.69,22194.0,60.6076,60.6076,60.5791,60.5981,22194.0
2023-04-13 11:20:00,63.69,63.71,63.66,63.7,16103.0,60.5981,60.6171,60.5696,60.6076,16103.0
2023-04-13 11:25:00,63.7,63.72,63.69,63.72,15165.0,60.6076,60.6267,60.5981,60.6267,15165.0
2023-04-13 11:30:00,63.71,63.73,63.69,63.69,29354.0,60.6171,60.6362,60.5981,60.5981,29354.0
2023-04-13 11:35:00,63.69,63.74,63.68,63.73,28187.0,60.5981,60.6457,60.5886,60.6362,28187.0
2023-04-13 11:40:00,63.73,63.76,63.72,63.72,39930.0,60.6362,60.6647,60.6267,60.6267,39930.0
2023-04-13 11:45:00,63.72,63.76,63.72,63.73,16479.0,60.6267,60.6647,60.6267,60.6362,16479.0
2023-04-13 11:50:00,63.72,63.74,63.7,63.71,39986.0,60.6267,60.6457,60.6076,60.6171,39986.0
2023-04-13 11:55:00,63.71,63.76,63.71,63.75,22401.0,60.6171,60.6647,60.6171,60.6552,22401.0
2023-04-13 12:00:00,63.75,63.8,63.75,63.79,39245.0,60.6552,60.7028,60.6552,60.6933,39245.0
2023-04-13 12:05:00,63.79,63.82,63.76,63.78,76594.0,60.6933,60.7218,60.6647,60.6837,76594.0
2023-04-13 12:10:00,63.78,63.81,63.77,63.8,65968.0,60.6837,60.7123,60.6742,60.7028,65968.0
2023-04-13 12:15:00,63.8,63.83,63.79,63.82,26754.0,60.7028,60.7313,60.6933,60.7218,26754.0
2023-04-13 12:20:00,63.82,63.85,63.81,63.83,18775.0,60.7218,60.7503,60.7123,60.7313,18775.0
2023-04-13 12:25:00,63.83,63.85,63.81,63.84,44102.0,60.7313,60.7503,60.7123,60.7408,44102.0
2023-04-13 12:30:00,63.83,63.84,63.82,63.83,12574.0,60.7313,60.7408,60.7218,60.7313,12574.0
2023-04-13 12:35:00,63.83,63.83,63.8,63.82,23874.0,60.7313,60.7313,60.7028,60.7218,23874.0
2023-04-13 12:40:00,63.82,63.82,63.78,63.81,15836.0,60.7218,60.7218,60.6837,60.7123,15836.0
2023-04-13 12:45:00,63.8,63.81,63.78,63.79,21549.0,60.7028,60.7123,60.6837,60.6933,21549.0
2023-04-13 12:50:00,63.79,63.81,63.78,63.79,13481.0,60.6933,60.7123,60.6837,60.6933,13481.0
2023-04-13 12:55:00,63.8,63.82,63.78,63.81,16656.0,60.7028,60.7218,60.6837,60.7123,16656.0
2023-04-13 13:00:00,63.82,63.83,63.79,63.82,18487.0,60.7218,60.7313,60.6933,60.7218,18487.0
2023-04-13 13:05:00,63.81,63.87,63.81,63.87,18412.0,60.7123,60.7694,60.7123,60.7694,18412.0
2023-04-13 13:10:00,63.87,63.92,63.87,63.9,25203.0,60.7694,60.8169,60.7694,60.7979,25203.0
2023-04-13 13:15:00,63.9,63.92,63.88,63.91,9610.0,60.7979,60.8169,60.7789,60.8074,9610.0
2023-04-13 13:20:00,63.91,63.92,63.88,63.9,17128.0,60.8074,60.8169,60.7789,60.7979,17128.0
2023-04-13 13:25:00,63.9,63.91,63.87,63.88,13270.0,60.7979,60.8074,60.7694,60.7789,13270.0
2023-04-13 13:30:00,63.89,63.92,63.88,63.91,12544.0,60.7884,60.8169,60.7789,60.8074,12544.0
2023-04-13 13:35:00,63.91,63.94,63.9,63.94,15786.0,60.8074,60.836,60.7979,60.836,15786.0
2023-04-13 13:40:00,63.94,63.97,63.94,63.97,14368.0,60.836,60.8645,60.836,60.8645,14368.0
2023-04-13 13:45:00,63.97,63.99,63.96,63.98,11633.0,60.8645,60.8835,60.855,60.874,11633.0
2023-04-13 13:50:00,63.98,63.99,63.96,63.99,12632.0,60.874,60.8835,60.855,60.8835,12632.0
2023-04-13 13:55:00,63.99,63.99,63.96,63.97,18610.0,60.8835,60.8835,60.855,60.8645,18610.0
2023-04-13 14:00:00,63.98,63.99,63.96,63.97,25823.0,60.874,60.8835,60.855,60.8645,25823.0
2023-04-13 14:05:00,63.98,64.0,63.97,63.99,30839.0,60.874,60.8931,60.8645,60.8835,30839.0
2023-04-13 14:10:00,64.0,64.01,63.99,64.01,16563.0,60.8931,60.9026,60.8835,60.9026,16563.0
2023-04-13 14:15:00,64.01,64.02,64.0,64.02,73597.0,60.9026,60.9121,60.8931,60.9121,73597.0
2023-04-13 14:20:00,64.02,64.03,64.0,64.02,13243.0,60.9121,60.9216,60.8931,60.9121,13243.0
2023-04-13 14:25:00,64.01,64.01,63.97,63.98,9598.0,60.9026,60.9026,60.8645,60.874,9598.0
2023-04-13 14:30:00,63.98,63.99,63.95,63.95,7779.0,60.874,60.8835,60.8455,60.8455,7779.0
2023-04-13 14:35:00,63.96,63.98,63.95,63.97,23085.0,60.855,60.874,60.8455,60.8645,23085.0
2023-04-13 14:40:00,63.97,63.98,63.94,63.97,19448.0,60.8645,60.874,60.836,60.8645,19448.0
2023-04-13 14:45:00,63.97,63.98,63.95,63.97,14987.0,60.8645,60.874,60.8455,60.8645,14987.0
2023-04-13 14:50:00,63.97,63.97,63.93,63.96,38077.0,60.8645,60.8645,60.8265,60.855,38077.0
2023-04-13 14:55:00,63.96,63.98,63.96,63.98,17021.0,60.855,60.874,60.855,60.874,17021.0
2023-04-13 15:00:00,63.99,63.99,63.96,63.97,19536.0,60.8835,60.8835,60.855,60.8645,19536.0
2023-04-13 15:05:00,63.97,63.97,63.94,63.96,14202.0,60.8645,60.8645,60.836,60.855,14202.0
2023-04-13 15:10:00,63.96,63.97,63.94,63.94,22837.0,60.855,60.8645,60.836,60.836,22837.0
2023-04-13 15:15:00,63.94,63.95,63.93,63.95,62879.0,60.836,60.8455,60.8265,60.8455,62879.0
2023-04-13 15:20:00,63.95,63.96,63.91,63.93,31054.0,60.8455,60.855,60.8074,60.8265,31054.0
2023-04-13 15:25:00,63.93,63.94,63.91,63.92,14027.0,60.8265,60.836,60.8074,60.8169,14027.0
2023-04-13 15:30:00,63.92,63.92,63.89,63.92,30639.0,60.8169,60.8169,60.7884,60.8169,30639.0
2023-04-13 15:35:00,63.92,63.93,63.91,63.93,26743.0,60.8169,60.8265,60.8074,60.8265,26743.0
2023-04-13 15:40:00,63.93,63.97,63.92,63.97,28211.0,60.8265,60.8645,60.8169,60.8645,28211.0
2023-04-13 15:45:00,63.96,63.98,63.93,63.94,37520.0,60.855,60.874,60.8265,60.836,37520.0
2023-04-13 15:50:00,63.95,63.98,63.93,63.96,55770.0,60.8455,60.874,60.8265,60.855,55770.0
2023-04-13 15:55:00,63.96,64.04,63.92,63.99,331872.0,60.855,60.9311,60.8169,60.8835,331872.0
2023-04-14 09:30:00,63.53,63.55,63.44,63.52,166847.0,60.4459,60.4649,60.3602,60.4364,166847.0
2023-04-14 09:35:00,63.53,63.64,63.52,63.63,67763.0,60.4459,60.5505,60.4364,60.541,67763.0
2023-04-14 09:40:00,63.62,63.67,63.58,63.66,50223.0,60.5315,60.5791,60.4934,60.5696,50223.0
2023-04-14 09:45:00,63.66,63.68,63.64,63.65,16769.0,60.5696,60.5886,60.5505,60.5601,16769.0
2023-04-14 09:50:00,63.65,63.73,63.65,63.7,57084.0,60.5601,60.6362,60.5601,60.6076,57084.0
2023-04-14 09:55:00,63.71,63.77,63.7,63.74,21422.0,60.6171,60.6742,60.6076,60.6457,21422.0
2023-04-14 10:00:00,63.73,63.73,63.57,63.66,74898.0,60.6362,60.6362,60.4839,60.5696,74898.0
2023-04-14 10:05:00,63.65,63.65,63.39,63.43,139356.0,60.5601,60.5601,60.3127,60.3507,139356.0
2023-04-14 10:10:00,63.43,63.49,63.43,63.47,25234.0,60.3507,60.4078,60.3507,60.3888,25234.0
2023-04-14 10:15:00,63.46,63.51,63.38,63.38,44100.0,60.3793,60.4268,60.3032,60.3032,44100.0
2023-04-14 10:20:00,63.39,63.42,63.31,63.34,76596.0,60.3127,60.3412,60.2366,60.2651,76596.0
2023-04-14 10:25:00,63.35,63.39,63.34,63.37,14869.0,60.2746,60.3127,60.2651,60.2936,14869.0
2023-04-14 10:30:00,63.37,63.39,63.33,63.35,26656.0,60.2936,60.3127,60.2556,60.2746,26656.0
2023-04-14 10:35:00,63.36,63.38,63.29,63.38,24188.0,60.2841,60.3032,60.2175,60.3032,24188.0
2023-04-14 10:40:00,63.37,63.37,63.26,63.3,14824.0,60.2936,60.2936,60.189,60.227,14824.0
2023-04-14 10:45:00,63.3,63.33,63.26,63.3,18118.0,60.227,60.2556,60.189,60.227,18118.0
2023-04-14 10:50:00,63.3,63.31,63.26,63.27,17006.0,60.227,60.2366,60.189,60.1985,17006.0
2023-04-14 10:55:00,63.26,63.32,63.25,63.3,28386.0,60.189,60.2461,60.1795,60.227,28386.0
2023-04-14 11:00:00,63.31,63.31,63.18,63.2,62278.0,60.2366,60.2366,60.1129,60.1319,62278.0
2023-04-14 11:05:00,63.19,63.23,63.16,63.21,29019.0,60.1224,60.1604,60.0938,60.1414,29019.0
2023-04-14 11:10:00,63.22,63.28,63.22,63.27,27799.0,60.1509,60.208,60.1509,60.1985,27799.0
2023-04-14 11:15:00,63.26,63.27,63.2,63.26,22817.0,60.189,60.1985,60.1319,60.189,22817.0
2023-04-14 11:20:00,63.25,63.27,63.18,63.19,17233.0,60.1795,60.1985,60.1129,60.1224,17233.0
2023-04-14 11:25:00,63.19,63.19,63.12,63.14,36383.0,60.1224,60.1224,60.0558,60.0748,36383.0
2023-04-14 11:30:00,63.14,63.17,63.13,63.16,9230.0,60.0748,60.1034,60.0653,60.0938,9230.0
2023-04-14 11:35:00,63.16,63.16,63.05,63.05,27761.0,60.0938,60.0938,59.9892,59.9892,27761.0
2023-04-14 11:40:00,63.06,63.11,63.06,63.1,13340.0,59.9987,60.0463,59.9987,60.0368,13340.0
2023-04-14 11:45:00,63.11,63.12,63.07,63.07,5355.0,60.0463,60.0558,60.0082,60.0082,5355.0
2023-04-14 11:50:00,63.07,63.11,63.05,63.09,53803.0,60.0082,60.0463,59.9892,60.0272,53803.0
2023-04-14 11:55:00,63.09,63.1,63.07,63.1,14798.0,60.0272,60.0368,60.0082,60.0368,14798.0
2023-04-14 12:00:00,63.11,63.13,63.1,63.12,11436.0,60.0463,60.0653,60.0368,60.0558,11436.0
2023-04-14 12:05:00,63.13,63.16,63.08,63.15,18517.0,60.0653,60.0938,60.0177,60.0843,18517.0
2023-04-14 12:10:00,63.15,63.16,63.13,63.14,14481.0,60.0843,60.0938,60.0653,60.0748,14481.0
2023-04-14 12:15:00,63.14,63.15,63.12,63.15,6750.0,60.0748,60.0843,60.0558,60.0843,6750.0
2023-04-14 12:20:00,63.14,63.16,63.12,63.13,8326.0,60.0748,60.0938,60.0558,60.0653,8326.0
2023-04-14 12:25:00,63.13,63.15,63.12,63.14,9367.0,60.0653,60.0843,60.0558,60.0748,9367.0
2023-04-14 12:30:00,63.14,63.15,63.11,63.15,6158.0,60.0748,60.0843,60.0463,60.0843,6158.0
2023-04-14 12:35:00,63.14,63.14,63.08,63.08,8370.0,60.0748,60.0748,60.0177,60.0177,8370.0
2023-04-14 12:40:00,63.08,63.11,63.04,63.05,12437.0,60.0177,60.0463,59.9797,59.9892,12437.0
2023-04-14 12:45:00,63.04,63.04,62.99,63.03,46735.0,59.9797,59.9797,59.9321,59.9701,46735.0
2023-04-14 12:50:00,63.03,63.05,63.02,63.03,9610.0,59.9701,59.9892,59.9606,59.9701,9610.0
2023-04-14 12:55:00,63.02,63.05,63.01,63.03,11132.0,59.9606,59.9892,59.9511,59.9701,11132.0
2023-04-14 13:00:00,63.04,63.13,63.04,63.13,10112.0,59.9797,60.0653,59.9797,60.0653,10112.0
2023-04-14 13:05:00,63.13,63.2,63.13,63.17,28567.0,60.0653,60.1319,60.0653,60.1034,28567.0
2023-04-14 13:10:00,63.17,63.21,63.16,63.2,15913.0,60.1034,60.1414,60.0938,60.1319,15913.0
2023-04-14 13:15:00,63.2,63.24,63.2,63.23,22340.0,60.1319,60.17,60.1319,60.1604,22340.0
2023-04-14 13:20:00,63.22,63.22,63.17,63.19,16410.0,60.1509,60.1509,60.1034,60.1224,16410.0
2023-04-14 13:25:00,63.19,63.19,63.15,63.15,4165.0,60.1224,60.1224,60.0843,60.0843,4165.0
2023-04-14 13:30:00,63.15,63.15,63.07,63.09,17765.0,60.0843,60.0843,60.0082,60.0272,17765.0
2023-04-14 13:35:00,63.09,63.09,63.05,63.09,14995.0,60.0272,60.0272,59.9892,60.0272,14995.0
2023-04-14 13:40:00,63.1,63.15,63.1,63.12,54794.0,60.0368,60.0843,60.0368,60.0558,54794.0
2023-04-14 13:45:00,63.12,63.17,63.11,63.15,6188.0,60.0558,60.1034,60.0463,60.0843,6188.0
2023-04-14 13:50:00,63.16,63.18,63.15,63.17,10802.0,60.0938,60.1129,60.0843,60.1034,10802.0
2023-04-14 13:55:00,63.18,63.2,63.17,63.18,32565.0,60.1129,60.1319,60.1034,60.1129,32565.0
2023-04-14 14:00:00,63.19,63.2,63.16,63.17,17808.0,60.1224,60.1319,60.0938,60.1034,17808.0
2023-04-14 14:05:00,63.16,63.2,63.15,63.19,25520.0,60.0938,60.1319,60.0843,60.1224,25520.0
2023-04-14 14:10:00,63.19,63.22,63.19,63.22,9989.0,60.1224,60.1509,60.1224,60.1509,9989.0
2023-04-14 14:15:00,63.22,63.26,63.21,63.23,7340.0,60.1509,60.189,60.1414,60.1604,7340.0
2023-04-14 14:20:00,63.23,63.28,63.22,63.26,6620.0,60.1604,60.208,60.1509,60.189,6620.0
2023-04-14 14:25:00,63.26,63.29,63.25,63.28,4948.0,60.189,60.2175,60.1795,60.208,4948.0
2023-04-14 14:30:00,63.29,63.32,63.29,63.3,9026.0,60.2175,60.2461,60.2175,60.227,9026.0
2023-04-14 14:35:00,63.3,63.31,63.27,63.27,9961.0,60.227,60.2366,60.1985,60.1985,9961.0
2023-04-14 14:40:00,63.28,63.3,63.25,63.3,11005.0,60.208,60.227,60.1795,60.227,11005.0
2023-04-14 14:45:00,63.31,63.32,63.28,63.32,11275.0,60.2366,60.2461,60.208,60.2461,11275.0
2023-04-14 14:50:00,63.32,63.32,63.26,63.27,12607.0,60.2461,60.2461,60.189,60.1985,12607.0
2023-04-14 14:55:00,63.27,63.29,63.26,63.29,20406.0,60.1985,60.2175,60.189,60.2175,20406.0
2023-04-14 15:00:00,63.3,63.3,63.24,63.26,22598.0,60.227,60.227,60.17,60.189,22598.0
2023-04-14 15:05:00,63.26,63.27,63.23,63.25,30826.0,60.189,60.1985,60.1604,60.1795,30826.0
2023-04-14 15:10:00,63.26,63.26,63.2,63.2,15214.0,60.189,60.189,60.1319,60.1319,15214.0
2023-04-14 15:15:00,63.2,63.21,63.15,63.2,35292.0,60.1319,60.1414,60.0843,60.1319,35292.0
2023-04-14 15:20:00,63.21,63.24,63.18,63.24,25607.0,60.1414,60.17,60.1129,60.17,25607.0
2023-04-14 15:25:00,63.24,63.28,63.24,63.26,17292.0,60.17,60.208,60.17,60.189,17292.0
2023-04-14 15:30:00,63.26,63.28,63.25,63.28,15142.0,60.189,60.208,60.1795,60.208,15142.0
2023-04-14 15:35:00,63.29,63.34,63.28,63.34,18330.0,60.2175,60.2651,60.208,60.2651,18330.0
2023-04-14 15:40:00,63.35,63.39,63.34,63.39,21004.0,60.2746,60.3127,60.2651,60.3127,21004.0
2023-04-14 15:45:00,63.38,63.4,63.37,63.37,41092.0,60.3032,60.3222,60.2936,60.2936,41092.0
2023-04-14 15:50:00,63.37,63.38,63.34,63.36,24921.0,60.2936,60.3032,60.2651,60.2841,24921.0
2023-04-14 15:55:00,63.36,63.38,63.34,63.36,145733.0,60.2841,60.3032,60.2651,60.2841,145733.0
2023-04-17 09:30:00,62.84,62.88,62.8,62.88,101453.0,59.7894,59.8274,59.7513,59.8274,101453.0
2023-04-17 09:35:00,62.87,62.93,62.85,62.91,61724.0,59.8179,59.875,59.7989,59.856,61724.0
2023-04-17 09:40:00,62.9,62.93,62.88,62.88,22362.0,59.8465,59.875,59.8274,59.8274,22362.0
2023-04-17 09:45:00,62.88,62.88,62.77,62.81,114888.0,59.8274,59.8274,59.7228,59.7608,114888.0
2023-04-17 09:50:00,62.81,62.84,62.78,62.79,23760.0,59.7608,59.7894,59.7323,59.7418,23760.0
2023-04-17 09:55:00,62.8,62.83,62.78,62.8,59076.0,59.7513,59.7799,59.7323,59.7513,59076.0
2023-04-17 10:00:00,62.8,62.85,62.7,62.7,58491.0,59.7513,59.7989,59.6562,59.6562,58491.0
2023-04-17 10:05:00,62.7,62.73,62.69,62.71,19297.0,59.6562,59.6847,59.6467,59.6657,19297.0
2023-04-17 10:10:00,62.72,62.72,62.68,62.69,32625.0,59.6752,59.6752,59.6371,59.6467,32625.0
2023-04-17 10:15:00,62.7,62.74,62.66,62.71,30132.0,59.6562,59.6942,59.6181,59.6657,30132.0
2023-04-17 10:20:00,62.71,62.74,62.7,62.73,22943.0,59.6657,59.6942,59.6562,59.6847,22943.0
2023-04-17 10:25:00,62.73,62.73,62.69,62.69,15289.0,59.6847,59.6847,59.6467,59.6467,15289.0
2023-04-17 10:30:00,62.69,62.7,62.65,62.67,22551.0,59.6467,59.6562,59.6086,59.6276,22551.0
2023-04-17 10:35:00,62.68,62.69,62.58,62.61,40994.0,59.6371,59.6467,59.542,59.5705,40994.0
2023-04-17 10:40:00,62.61,62.63,62.58,62.63,29082.0,59.5705,59.5896,59.542,59.5896,29082.0
2023-04-17 10:45:00,62.62,62.67,62.62,62.67,13137.0,59.5801,59.6276,59.5801,59.6276,13137.0
2023-04-17 10:50:00,62.67,62.67,62.62,62.64,66124.0,59.6276,59.6276,59.5801,59.5991,66124.0
2023-04-17 10:55:00,62.63,62.63,62.58,62.62,61948.0,59.5896,59.5896,59.542,59.5801,61948.0
2023-04-17 11:00:00,62.63,62.67,62.59,62.62,42084.0,59.5896,59.6276,59.5515,59.5801,42084.0
2023-04-17 11:05:00,62.63,62.68,62.63,62.67,12221.0,59.5896,59.6371,59.5896,59.6276,12221.0
2023-04-17 11:10:00,62.67,62.67,62.61,62.63,29008.0,59.6276,59.6276,59.5705,59.5896,29008.0
2023-04-17 11:15:00,62.64,62.68,62.63,62.66,45469.0,59.5991,59.6371,59.5896,59.6181,45469.0
2023-04-17 11:20:00,62.66,62.67,62.65,62.67,41050.0,59.6181,59.6276,59.6086,59.6276,41050.0
2023-04-17 11:25:00,62.67,62.69,62.65,62.67,56322.0,59.6276,59.6467,59.6086,59.6276,56322.0
2023-04-17 11:30:00,62.67,62.67,62.61,62.63,96078.0,59.6276,59.6276,59.5705,59.5896,96078.0
2023-04-17 11:35:00,62.62,62.62,62.57,62.61,64927.0,59.5801,59.5801,59.5325,59.5705,64927.0
2023-04-17 11:40:00,62.61,62.61,62.57,62.58,46596.0,59.5705,59.5705,59.5325,59.542,46596.0
2023-04-17 11:45:00,62.58,62.63,62.56,62.63,24682.0,59.542,59.5896,59.523,59.5896,24682.0
2023-04-17 11:50:00,62.64,62.68,62.62,62.67,20175.0,59.5991,59.6371,59.5801,59.6276,20175.0
2023-04-17 11:55:00,62.67,62.68,62.65,62.67,4490.0,59.6276,59.6371,59.6086,59.6276,4490.0
2023-04-17 12:00:00,62.66,62.67,62.63,62.65,17315.0,59.6181,59.6276,59.5896,59.6086,17315.0
2023-04-17 12:05:00,62.65,62.66,62.62,62.66,7208.0,59.6086,59.6181,59.5801,59.6181,7208.0
2023-04-17 12:10:00,62.66,62.67,62.63,62.63,7358.0,59.6181,59.6276,59.5896,59.5896,7358.0
2023-04-17 12:15:00,62.64,62.66,62.62,62.65,5356.0,59.5991,59.6181,59.5801,59.6086,5356.0
2023-04-17 12:20:00,62.65,62.66,62.62,62.63,14015.0,59.6086,59.6181,59.5801,59.5896,14015.0
2023-04-17 12:25:00,62.64,62.66,62.64,62.65,5178.0,59.5991,59.6181,59.5991,59.6086,5178.0
2023-04-17 12:30:00,62.66,62.69,62.65,62.67,6450.0,59.6181,59.6467,59.6086,59.6276,6450.0
2023-04-17 12:35:00,62.67,62.69,62.66,62.68,5348.0,59.6276,59.6467,59.6181,59.6371,5348.0
2023-04-17 12:40:00,62.68,62.69,62.67,62.68,14110.0,59.6371,59.6467,59.6276,59.6371,14110.0
2023-04-17 12:45:00,62.68,62.7,62.67,62.67,23263.0,59.6371,59.6562,59.6276,59.6276,23263.0
2023-04-17 12:50:00,62.67,62.68,62.65,62.66,10675.0,59.6276,59.6371,59.6086,59.6181,10675.0
2023-04-17 12:55:00,62.67,62.68,62.66,62.68,5780.0,59.6276,59.6371,59.6181,59.6371,5780.0
2023-04-17 13:00:00,62.68,62.7,62.66,62.7,33696.0,59.6371,59.6562,59.6181,59.6562,33696.0
2023-04-17 13:05:00,62.7,62.7,62.69,62.69,4826.0,59.6562,59.6562,59.6467,59.6467,4826.0
2023-04-17 13:10:00,62.69,62.73,62.68,62.73,5051.0,59.6467,59.6847,59.6371,59.6847,5051.0
2023-04-17 13:15:00,62.73,62.76,62.72,62.75,10997.0,59.6847,59.7133,59.6752,59.7037,10997.0
2023-04-17 13:20:00,62.75,62.75,62.73,62.74,3433.0,59.7037,59.7037,59.6847,59.6942,3433.0
2023-04-17 13:25:00,62.73,62.74,62.73,62.74,4732.0,59.6847,59.6942,59.6847,59.6942,4732.0
2023-04-17 13:30:00,62.75,62.76,62.74,62.76,7350.0,59.7037,59.7133,59.6942,59.7133,7350.0
2023-04-17 13:35:00,62.75,62.76,62.74,62.76,3128.0,59.7037,59.7133,59.6942,59.7133,3128.0
2023-04-17 13:40:00,62.76,62.76,62.73,62.73,5293.0,59.7133,59.7133,59.6847,59.6847,5293.0
2023-04-17 13:45:00,62.73,62.74,62.72,62.73,4136.0,59.6847,59.6942,59.6752,59.6847,4136.0
2023-04-17 13:50:00,62.72,62.73,62.71,62.72,5146.0,59.6752,59.6847,59.6657,59.6752,5146.0
2023-04-17 13:55:00,62.72,62.72,62.67,62.68,15841.0,59.6752,59.6752,59.6276,59.6371,15841.0
2023-04-17 14:00:00,62.67,62.67,62.64,62.65,11854.0,59.6276,59.6276,59.5991,59.6086,11854.0
2023-04-17 14:05:00,62.65,62.65,62.63,62.65,15132.0,59.6086,59.6086,59.5896,59.6086,15132.0
2023-04-17 14:10:00,62.64,62.68,62.64,62.67,10531.0,59.5991,59.6371,59.5991,59.6276,10531.0
2023-04-17 14:15:00,62.67,62.68,62.66,62.68,4740.0,59.6276,59.6371,59.6181,59.6371,4740.0
2023-04-17 14:20:00,62.69,62.7,62.68,62.69,5624.0,59.6467,59.6562,59.6371,59.6467,5624.0
2023-04-17 14:25:00,62.69,62.69,62.68,62.69,4696.0,59.6467,59.6467,59.6371,59.6467,4696.0
2023-04-17 14:30:00,62.69,62.72,62.68,62.71,12183.0,59.6467,59.6752,59.6371,59.6657,12183.0
2023-04-17 14:35:00,62.72,62.73,62.7,62.71,54130.0,59.6752,59.6847,59.6562,59.6657,54130.0
2023-04-17 14:40:00,62.72,62.75,62.71,62.74,71603.0,59.6752,59.7037,59.6657,59.6942,71603.0
2023-04-17 14:45:00,62.73,62.74,62.71,62.72,22733.0,59.6847,59.6942,59.6657,59.6752,22733.0
2023-04-17 14:50:00,62.73,62.76,62.72,62.74,8598.0,59.6847,59.7133,59.6752,59.6942,8598.0
2023-04-17 14:55:00,62.75,62.77,62.74,62.75,8196.0,59.7037,59.7228,59.6942,59.7037,8196.0
2023-04-17 15:00:00,62.76,62.78,62.75,62.77,11848.0,59.7133,59.7323,59.7037,59.7228,11848.0
2023-04-17 15:05:00,62.76,62.78,62.75,62.77,25304.0,59.7133,59.7323,59.7037,59.7228,25304.0
2023-04-17 15:10:00,62.77,62.78,62.75,62.76,5503.0,59.7228,59.7323,59.7037,59.7133,5503.0
2023-04-17 15:15:00,62.76,62.8,62.76,62.79,14638.0,59.7133,59.7513,59.7133,59.7418,14638.0
2023-04-17 15:20:00,62.79,62.8,62.79,62.8,2559.0,59.7418,59.7513,59.7418,59.7513,2559.0
2023-04-17 15:25:00,62.79,62.82,62.78,62.82,36122.0,59.7418,59.7703,59.7323,59.7703,36122.0
2023-04-17 15:30:00,62.81,62.83,62.8,62.82,20176.0,59.7608,59.7799,59.7513,59.7703,20176.0
2023-04-17 15:35:00,62.81,62.82,62.8,62.8,30565.0,59.7608,59.7703,59.7513,59.7513,30565.0
2023-04-17 15:40:00,62.8,62.8,62.78,62.8,22244.0,59.7513,59.7513,59.7323,59.7513,22244.0
2023-04-17 15:45:00,62.79,62.8,62.77,62.8,29886.0,59.7418,59.7513,59.7228,59.7513,29886.0
2023-04-17 15:50:00,62.8,62.86,62.79,62.85,101273.0,59.7513,59.8084,59.7418,59.7989,101273.0
2023-04-17 15:55:00,62.86,62.88,62.81,62.81,135767.0,59.8084,59.8274,59.7608,59.7608,135767.0
2023-04-18 09:30:00,63.1,63.1,62.92,62.98,53366.0,60.0368,60.0368,59.8655,59.9226,53366.0
2023-04-18 09:35:00,62.98,63.03,62.97,63.01,55421.0,59.9226,59.9701,59.9131,59.9511,55421.0
2023-04-18 09:40:00,63.01,63.09,63.01,63.09,30645.0,59.9511,60.0272,59.9511,60.0272,30645.0
2023-04-18 09:45:00,63.08,63.16,63.07,63.14,40376.0,60.0177,60.0938,60.0082,60.0748,40376.0
2023-04-18 09:50:00,63.14,63.15,63.11,63.11,20890.0,60.0748,60.0843,60.0463,60.0463,20890.0
2023-04-18 09:55:00,63.11,63.12,63.02,63.03,11444.0,60.0463,60.0558,59.9606,59.9701,11444.0
2023-04-18 10:00:00,63.03,63.03,62.92,62.93,51248.0,59.9701,59.9701,59.8655,59.875,51248.0
2023-04-18 10:05:00,62.94,63.05,62.94,63.05,33015.0,59.8845,59.9892,59.8845,59.9892,33015.0
2023-04-18 10:10:00,63.04,63.05,63.01,63.02,8931.0,59.9797,59.9892,59.9511,59.9606,8931.0
2023-04-18 10:15:00,63.03,63.08,63.03,63.06,17967.0,59.9701,60.0177,59.9701,59.9987,17967.0
2023-04-18 10:20:00,63.07,63.07,63.05,63.05,7392.0,60.0082,60.0082,59.9892,59.9892,7392.0
2023-04-18 10:25:00,63.05,63.05,62.92,62.94,24111.0,59.9892,59.9892,59.8655,59.8845,24111.0
2023-04-18 10:30:00,62.93,62.93,62.85,62.89,18304.0,59.875,59.875,59.7989,59.8369,18304.0
2023-04-18 10:35:00,62.9,62.96,62.9,62.96,10866.0,59.8465,59.9035,59.8465,59.9035,10866.0
2023-04-18 10:40:00,62.97,62.99,62.97,62.99,10598.0,59.9131,59.9321,59.9131,59.9321,10598.0
2023-04-18 10:45:00,63.0,63.0,62.96,62.96,18800.0,59.9416,59.9416,59.9035,59.9035,18800.0
2023-04-18 10:50:00,62.95,62.99,62.91,62.97,26897.0,59.894,59.9321,59.856,59.9131,26897.0
2023-04-18 10:55:00,62.97,63.01,62.97,62.98,12304.0,59.9131,59.9511,59.9131,59.9226,12304.0
2023-04-18 11:00:00,62.97,63.0,62.94,62.96,31198.0,59.9131,59.9416,59.8845,59.9035,31198.0
2023-04-18 11:05:00,62.96,63.01,62.96,62.99,8222.0,59.9035,59.9511,59.9035,59.9321,8222.0
2023-04-18 11:10:00,62.99,63.0,62.95,62.96,10980.0,59.9321,59.9416,59.894,59.9035,10980.0
2023-04-18 11:15:00,62.96,62.97,62.94,62.95,5953.0,59.9035,59.9131,59.8845,59.894,5953.0
2023-04-18 11:20:00,62.94,62.95,62.9,62.9,8834.0,59.8845,59.894,59.8465,59.8465,8834.0
2023-04-18 11:25:00,62.91,62.97,62.91,62.97,10488.0,59.856,59.9131,59.856,59.9131,10488.0
2023-04-18 11:30:00,62.98,62.98,62.95,62.95,6951.0,59.9226,59.9226,59.894,59.894,6951.0
2023-04-18 11:35:00,62.95,62.96,62.82,62.83,65018.0,59.894,59.9035,59.7703,59.7799,65018.0
2023-04-18 11:40:00,62.83,62.88,62.82,62.87,53953.0,59.7799,59.8274,59.7703,59.8179,53953.0
2023-04-18 11:45:00,62.87,62.88,62.83,62.85,34543.0,59.8179,59.8274,59.7799,59.7989,34543.0
2023-04-18 11:50:00,62.85,62.85,62.78,62.83,60556.0,59.7989,59.7989,59.7323,59.7799,60556.0
2023-04-18 11:55:00,62.82,62.83,62.8,62.82,26839.0,59.7703,59.7799,59.7513,59.7703,26839.0
2023-04-18 12:00:00,62.81,62.84,62.8,62.83,6840.0,59.7608,59.7894,59.7513,59.7799,6840.0
2023-04-18 12:05:00,62.83,62.87,62.79,62.87,71178.0,59.7799,59.8179,59.7418,59.8179,71178.0
2023-04-18 12:10:00,62.87,62.89,62.86,62.88,20947.0,59.8179,59.8369,59.8084,59.8274,20947.0
2023-04-18 12:15:00,62.88,62.89,62.84,62.86,28642.0,59.8274,59.8369,59.7894,59.8084,28642.0
2023-04-18 12:20:00,62.86,62.89,62.86,62.89,6907.0,59.8084,59.8369,59.8084,59.8369,6907.0
2023-04-18 12:25:00,62.89,62.95,62.88,62.94,12231.0,59.8369,59.894,59.8274,59.8845,12231.0
2023-04-18 12:30:00,62.94,62.97,62.92,62.94,22788.0,59.8845,59.9131,59.8655,59.8845,22788.0
2023-04-18 12:35:00,62.95,62.95,62.91,62.92,26386.0,59.894,59.894,59.856,59.8655,26386.0
2023-04-18 12:40:00,62.92,62.94,62.91,62.91,5422.0,59.8655,59.8845,59.856,59.856,5422.0
2023-04-18 12:45:00,62.91,62.91,62.88,62.9,21393.0,59.856,59.856,59.8274,59.8465,21393.0
2023-04-18 12:50:00,62.9,62.91,62.86,62.87,32113.0,59.8465,59.856,59.8084,59.8179,32113.0
2023-04-18 12:55:00,62.87,62.89,62.87,62.89,17147.0,59.8179,59.8369,59.8179,59.8369,17147.0
2023-04-18 13:00:00,62.89,62.89,62.87,62.88,4756.0,59.8369,59.8369,59.8179,59.8274,4756.0
2023-04-18 13:05:00,62.88,62.91,62.88,62.91,4797.0,59.8274,59.856,59.8274,59.856,4797.0
2023-04-18 13:10:00,62.91,62.91,62.87,62.89,16751.0,59.856,59.856,59.8179,59.8369,16751.0
2023-04-18 13:15:00,62.89,62.89,62.86,62.88,8327.0,59.8369,59.8369,59.8084,59.8274,8327.0
2023-04-18 13:20:00,62.88,62.88,62.87,62.87,4368.0,59.8274,59.8274,59.8179,59.8179,4368.0
2023-04-18 13:25:00,62.87,62.89,62.86,62.87,6124.0,59.8179,59.8369,59.8084,59.8179,6124.0
2023-04-18 13:30:00,62.86,62.89,62.85,62.89,17150.0,59.8084,59.8369,59.7989,59.8369,17150.0
2023-04-18 13:35:00,62.87,62.88,62.86,62.88,7898.0,59.8179,59.8274,59.8084,59.8274,7898.0
2023-04-18 13:40:00,62.87,62.89,62.87,62.89,6807.0,59.8179,59.8369,59.8179,59.8369,6807.0
2023-04-18 13:45:00,62.89,62.9,62.88,62.89,5532.0,59.8369,59.8465,59.8274,59.8369,5532.0
2023-04-18 13:50:00,62.89,62.89,62.87,62.88,4424.0,59.8369,59.8369,59.8179,59.8274,4424.0
2023-04-18 13:55:00,62.88,62.88,62.85,62.86,8559.0,59.8274,59.8274,59.7989,59.8084,8559.0
2023-04-18 14:00:00,62.86,62.87,62.85,62.87,10461.0,59.8084,59.8179,59.7989,59.8179,10461.0
2023-04-18 14:05:00,62.87,62.87,62.84,62.87,13500.0,59.8179,59.8179,59.7894,59.8179,13500.0
2023-04-18 14:10:00,62.87,62.89,62.85,62.87,16425.0,59.8179,59.8369,59.7989,59.8179,16425.0
2023-04-18 14:15:00,62.87,62.9,62.86,62.87,21437.0,59.8179,59.8465,59.8084,59.8179,21437.0
2023-04-18 14:20:00,62.88,62.92,62.88,62.92,4225.0,59.8274,59.8655,59.8274,59.8655,4225.0
2023-04-18 14:25:00,62.92,62.94,62.91,62.92,6116.0,59.8655,59.8845,59.856,59.8655,6116.0
2023-04-18 14:30:00,62.92,62.93,62.91,62.91,5698.0,59.8655,59.875,59.856,59.856,5698.0
2023-04-18 14:35:00,62.92,62.92,62.91,62.92,6557.0,59.8655,59.8655,59.856,59.8655,6557.0
2023-04-18 14:40:00,62.91,62.91,62.86,62.89,14851.0,59.856,59.856,59.8084,59.8369,14851.0
2023-04-18 14:45:00,62.89,62.89,62.82,62.83,27017.0,59.8369,59.8369,59.7703,59.7799,27017.0
2023-04-18 14:50:00,62.84,62.86,62.81,62.85,11713.0,59.7894,59.8084,59.7608,59.7989,11713.0
2023-04-18 14:55:00,62.85,62.9,62.84,62.89,5830.0,59.7989,59.8465,59.7894,59.8369,5830.0
2023-04-18 15:00:00,62.89,62.9,62.86,62.89,169512.0,59.8369,59.8465,59.8084,59.8369,169512.0
2023-04-18 15:05:00,62.91,62.91,62.9,62.9,10335.0,59.856,59.856,59.8465,59.8465,10335.0
2023-04-18 15:10:00,62.9,62.92,62.9,62.91,12518.0,59.8465,59.8655,59.8465,59.856,12518.0
2023-04-18 15:15:00,62.91,62.93,62.89,62.92,14170.0,59.856,59.875,59.8369,59.8655,14170.0
2023-04-18 15:20:00,62.92,62.95,62.91,62.92,7296.0,59.8655,59.894,59.856,59.8655,7296.0
2023-04-18 15:25:00,62.93,62.94,62.9,62.92,36414.0,59.875,59.8845,59.8465,59.8655,36414.0
2023-04-18 15:30:00,62.93,62.94,62.9,62.93,20631.0,59.875,59.8845,59.8465,59.875,20631.0
2023-04-18 15:35:00,62.94,62.94,62.91,62.93,6940.0,59.8845,59.8845,59.856,59.875,6940.0
2023-04-18 15:40:00,62.92,62.93,62.91,62.92,22324.0,59.8655,59.875,59.856,59.8655,22324.0
2023-04-18 15:45:00,62.92,62.94,62.92,62.93,37349.0,59.8655,59.8845,59.8655,59.875,37349.0
2023-04-18 15:50:00,62.93,62.96,62.91,62.95,28915.0,59.875,59.9035,59.856,59.894,28915.0
2023-04-18 15:55:00,62.95,63.0,62.94,62.94,65232.0,59.894,59.9416,59.8845,59.8845,65232.0
2023-04-19 09:30:00,62.21,62.24,62.16,62.2,86303.0,59.19,59.2185,59.1424,59.1804,86303.0
2023-04-19 09:35:00,62.18,62.2,62.15,62.15,36123.0,59.1614,59.1804,59.1329,59.1329,36123.0
2023-04-19 09:40:00,62.14,62.18,62.13,62.15,46079.0,59.1234,59.1614,59.1138,59.1329,46079.0
2023-04-19 09:45:00,62.14,62.17,62.12,62.14,32623.0,59.1234,59.1519,59.1043,59.1234,32623.0
2023-04-19 09:50:00,62.14,62.2,62.14,62.19,19805.0,59.1234,59.1804,59.1234,59.1709,19805.0
2023-04-19 09:55:00,62.2,62.23,62.15,62.16,16581.0,59.1804,59.209,59.1329,59.1424,16581.0
2023-04-19 10:00:00,62.16,62.28,62.16,62.28,17078.0,59.1424,59.2566,59.1424,59.2566,17078.0
2023-04-19 10:05:00,62.29,62.35,62.25,62.35,23873.0,59.2661,59.3232,59.228,59.3232,23873.0
2023-04-19 10:10:00,62.36,62.36,62.33,62.34,46800.0,59.3327,59.3327,59.3041,59.3136,46800.0
2023-04-19 10:15:00,62.33,62.33,62.29,62.29,46363.0,59.3041,59.3041,59.2661,59.2661,46363.0
2023-04-19 10:20:00,62.27,62.28,62.22,62.22,24229.0,59.247,59.2566,59.1995,59.1995,24229.0
2023-04-19 10:25:00,62.22,62.25,62.2,62.23,21176.0,59.1995,59.228,59.1804,59.209,21176.0
2023-04-19 10:30:00,62.23,62.29,62.22,62.28,11713.0,59.209,59.2661,59.1995,59.2566,11713.0
2023-04-19 10:35:00,62.28,62.29,62.27,62.29,31344.0,59.2566,59.2661,59.247,59.2661,31344.0
2023-04-19 10:40:00,62.29,62.31,62.24,62.29,7722.0,59.2661,59.2851,59.2185,59.2661,7722.0
2023-04-19 10:45:00,62.28,62.28,62.19,62.2,28063.0,59.2566,59.2566,59.1709,59.1804,28063.0
2023-04-19 10:50:00,62.2,62.21,62.16,62.16,8150.0,59.1804,59.19,59.1424,59.1424,8150.0
2023-04-19 10:55:00,62.16,62.19,62.16,62.17,10042.0,59.1424,59.1709,59.1424,59.1519,10042.0
2023-04-19 11:00:00,62.17,62.21,62.17,62.2,52978.0,59.1519,59.19,59.1519,59.1804,52978.0
2023-04-19 11:05:00,62.2,62.21,62.16,62.17,36368.0,59.1804,59.19,59.1424,59.1519,36368.0
2023-04-19 11:10:00,62.17,62.19,62.15,62.17,13724.0,59.1519,59.1709,59.1329,59.1519,13724.0
2023-04-19 11:15:00,62.17,62.21,62.17,62.2,9040.0,59.1519,59.19,59.1519,59.1804,9040.0
2023-04-19 11:20:00,62.2,62.2,62.16,62.18,17767.0,59.1804,59.1804,59.1424,59.1614,17767.0
2023-04-19 11:25:00,62.18,62.18,62.16,62.18,18379.0,59.1614,59.1614,59.1424,59.1614,18379.0
2023-04-19 11:30:00,62.19,62.19,62.16,62.17,8150.0,59.1709,59.1709,59.1424,59.1519,8150.0
2023-04-19 11:35:00,62.16,62.22,62.16,62.21,17850.0,59.1424,59.1995,59.1424,59.19,17850.0
2023-04-19 11:40:00,62.2,62.21,62.18,62.18,8614.0,59.1804,59.19,59.1614,59.1614,8614.0
2023-04-19 11:45:00,62.18,62.2,62.16,62.2,28406.0,59.1614,59.1804,59.1424,59.1804,28406.0
2023-04-19 11:50:00,62.19,62.19,62.17,62.19,16062.0,59.1709,59.1709,59.1519,59.1709,16062.0
2023-04-19 11:55:00,62.18,62.21,62.17,62.2,8725.0,59.1614,59.19,59.1519,59.1804,8725.0
2023-04-19 12:00:00,62.21,62.23,62.18,62.2,7903.0,59.19,59.209,59.1614,59.1804,7903.0
2023-04-19 12:05:00,62.2,62.22,62.18,62.21,5900.0,59.1804,59.1995,59.1614,59.19,5900.0
2023-04-19 12:10:00,62.2,62.23,62.19,62.21,6900.0,59.1804,59.209,59.1709,59.19,6900.0
2023-04-19 12:15:00,62.22,62.24,62.22,62.23,4898.0,59.1995,59.2185,59.1995,59.209,4898.0
2023-04-19 12:20:00,62.23,62.23,62.21,62.22,2878.0,59.209,59.209,59.19,59.1995,2878.0
2023-04-19 12:25:00,62.23,62.27,62.22,62.26,6852.0,59.209,59.247,59.1995,59.2375,6852.0
2023-04-19 12:30:00,62.26,62.3,62.26,62.3,3563.0,59.2375,59.2756,59.2375,59.2756,3563.0
2023-04-19 12:35:00,62.31,62.33,62.31,62.32,2100.0,59.2851,59.3041,59.2851,59.2946,2100.0
2023-04-19 12:40:00,62.33,62.35,62.32,62.33,8100.0,59.3041,59.3232,59.2946,59.3041,8100.0
2023-04-19 12:45:00,62.33,62.34,62.32,62.33,6200.0,59.3041,59.3136,59.2946,59.3041,6200.0
2023-04-19 12:50:00,62.33,62.35,62.32,62.35,9014.0,59.3041,59.3232,59.2946,59.3232,9014.0
2023-04-19 12:55:00,62.34,62.39,62.34,62.38,22262.0,59.3136,59.3612,59.3136,59.3517,22262.0
2023-04-19 13:00:00,62.39,62.42,62.37,62.4,39961.0,59.3612,59.3898,59.3422,59.3707,39961.0
2023-04-19 13:05:00,62.4,62.42,62.4,62.41,14557.0,59.3707,59.3898,59.3707,59.3802,14557.0
2023-04-19 13:10:00,62.41,62.42,62.4,62.4,8109.0,59.3802,59.3898,59.3707,59.3707,8109.0
2023-04-19 13:15:00,62.39,62.39,62.32,62.32,37789.0,59.3612,59.3612,59.2946,59.2946,37789.0
2023-04-19 13:20:00,62.32,62.34,62.3,62.33,16035.0,59.2946,59.3136,59.2756,59.3041,16035.0
2023-04-19 13:25:00,62.34,62.35,62.33,62.35,8003.0,59.3136,59.3232,59.3041,59.3232,8003.0
2023-04-19 13:30:00,62.35,62.37,62.34,62.34,31436.0,59.3232,59.3422,59.3136,59.3136,31436.0
2023-04-19 13:35:00,62.33,62.35,62.33,62.33,19430.0,59.3041,59.3232,59.3041,59.3041,19430.0
2023-04-19 13:40:00,62.33,62.34,62.31,62.32,12849.0,59.3041,59.3136,59.2851,59.2946,12849.0
2023-04-19 13:45:00,62.32,62.32,62.29,62.31,9068.0,59.2946,59.2946,59.2661,59.2851,9068.0
2023-04-19 13:50:00,62.31,62.36,62.31,62.36,5429.0,59.2851,59.3327,59.2851,59.3327,5429.0
2023-04-19 13:55:00,62.35,62.38,62.35,62.38,4854.0,59.3232,59.3517,59.3232,59.3517,4854.0
2023-04-19 14:00:00,62.38,62.45,62.37,62.37,14962.0,59.3517,59.4183,59.3422,59.3422,14962.0
2023-04-19 14:05:00,62.37,62.4,62.36,62.39,15582.0,59.3422,59.3707,59.3327,59.3612,15582.0
2023-04-19 14:10:00,62.39,62.39,62.37,62.38,7623.0,59.3612,59.3612,59.3422,59.3517,7623.0
2023-04-19 14:15:00,62.38,62.39,62.37,62.37,6078.0,59.3517,59.3612,59.3422,59.3422,6078.0
2023-04-19 14:20:00,62.37,62.38,62.37,62.38,3449.0,59.3422,59.3517,59.3422,59.3517,3449.0
2023-04-19 14:25:00,62.39,62.39,62.37,62.37,2600.0,59.3612,59.3612,59.3422,59.3422,2600.0
2023-04-19 14:30:00,62.38,62.39,62.35,62.36,2776.0,59.3517,59.3612,59.3232,59.3327,2776.0
2023-04-19 14:35:00,62.37,62.37,62.34,62.35,6129.0,59.3422,59.3422,59.3136,59.3232,6129.0
2023-04-19 14:40:00,62.35,62.36,62.35,62.35,14377.0,59.3232,59.3327,59.3232,59.3232,14377.0
2023-04-19 14:45:00,62.35,62.36,62.34,62.36,3000.0,59.3232,59.3327,59.3136,59.3327,3000.0
2023-04-19 14:50:00,62.35,62.36,62.33,62.35,35592.0,59.3232,59.3327,59.3041,59.3232,35592.0
2023-04-19 14:55:00,62.34,62.35,62.33,62.35,1696.0,59.3136,59.3232,59.3041,59.3232,1696.0
2023-04-19 15:00:00,62.35,62.35,62.32,62.34,9227.0,59.3232,59.3232,59.2946,59.3136,9227.0
2023-04-19 15:05:00,62.34,62.34,62.33,62.34,2900.0,59.3136,59.3136,59.3041,59.3136,2900.0
2023-04-19 15:10:00,62.35,62.37,62.34,62.37,3511.0,59.3232,59.3422,59.3136,59.3422,3511.0
2023-04-19 15:15:00,62.37,62.37,62.35,62.35,5007.0,59.3422,59.3422,59.3232,59.3232,5007.0
2023-04-19 15:20:00,62.35,62.36,62.34,62.36,9367.0,59.3232,59.3327,59.3136,59.3327,9367.0
2023-04-19 15:25:00,62.36,62.36,62.33,62.34,15389.0,59.3327,59.3327,59.3041,59.3136,15389.0
2023-04-19 15:30:00,62.34,62.37,62.33,62.34,25760.0,59.3136,59.3422,59.3041,59.3136,25760.0
2023-04-19 15:35:00,62.34,62.35,62.33,62.35,4355.0,59.3136,59.3232,59.3041,59.3232,4355.0
2023-04-19 15:40:00,62.34,62.36,62.33,62.34,12490.0,59.3136,59.3327,59.3041,59.3136,12490.0
2023-04-19 15:45:00,62.33,62.33,62.3,62.32,32943.0,59.3041,59.3041,59.2756,59.2946,32943.0
2023-04-19 15:50:00,62.31,62.38,62.3,62.36,62776.0,59.2851,59.3517,59.2756,59.3327,62776.0
2023-04-19 15:55:00,62.36,62.39,62.32,62.33,204417.0,59.3327,59.3612,59.2946,59.3041,204417.0
2023-04-20 09:30:00,62.38,62.48,62.37,62.48,36041.0,59.3517,59.4469,59.3422,59.4469,36041.0
2023-04-20 09:35:00,62.49,62.54,62.48,62.49,30062.0,59.4564,59.5039,59.4469,59.4564,30062.0
2023-04-20 09:40:00,62.48,62.57,62.48,62.57,23850.0,59.4469,59.5325,59.4469,59.5325,23850.0
2023-04-20 09:45:00,62.58,62.64,62.52,62.59,81710.0,59.542,59.5991,59.4849,59.5515,81710.0
2023-04-20 09:50:00,62.59,62.59,62.54,62.56,25608.0,59.5515,59.5515,59.5039,59.523,25608.0
2023-04-20 09:55:00,62.56,62.56,62.46,62.49,52952.0,59.523,59.523,59.4278,59.4564,52952.0
2023-04-20 10:00:00,62.48,62.6,62.47,62.56,102097.0,59.4469,59.561,59.4373,59.523,102097.0
2023-04-20 10:05:00,62.55,62.61,62.54,62.59,52333.0,59.5135,59.5705,59.5039,59.5515,52333.0
2023-04-20 10:10:00,62.59,62.63,62.59,62.61,25855.0,59.5515,59.5896,59.5515,59.5705,25855.0
2023-04-20 10:15:00,62.61,62.62,62.54,62.56,34198.0,59.5705,59.5801,59.5039,59.523,34198.0
2023-04-20 10:20:00,62.56,62.57,62.53,62.54,29419.0,59.523,59.5325,59.4944,59.5039,29419.0
2023-04-20 10:25:00,62.52,62.53,62.49,62.49,25834.0,59.4849,59.4944,59.4564,59.4564,25834.0
2023-04-20 10:30:00,62.49,62.58,62.48,62.57,31055.0,59.4564,59.542,59.4469,59.5325,31055.0
2023-04-20 10:35:00,62.56,62.58,62.5,62.5,25026.0,59.523,59.542,59.4659,59.4659,25026.0
2023-04-20 10:40:00,62.5,62.52,62.48,62.51,33788.0,59.4659,59.4849,59.4469,59.4754,33788.0
2023-04-20 10:45:00,62.52,62.55,62.49,62.54,45369.0,59.4849,59.5135,59.4564,59.5039,45369.0
2023-04-20 10:50:00,62.54,62.55,62.46,62.47,18190.0,59.5039,59.5135,59.4278,59.4373,18190.0
2023-04-20 10:55:00,62.46,62.51,62.45,62.49,30191.0,59.4278,59.4754,59.4183,59.4564,30191.0
2023-04-20 11:00:00,62.49,62.5,62.42,62.42,29431.0,59.4564,59.4659,59.3898,59.3898,29431.0
2023-04-20 11:05:00,62.42,62.43,62.33,62.4,62477.0,59.3898,59.3993,59.3041,59.3707,62477.0
2023-04-20 11:10:00,62.4,62.42,62.36,62.39,31898.0,59.3707,59.3898,59.3327,59.3612,31898.0
2023-04-20 11:15:00,62.39,62.4,62.34,62.35,42326.0,59.3612,59.3707,59.3136,59.3232,42326.0
2023-04-20 11:20:00,62.35,62.4,62.34,62.38,39112.0,59.3232,59.3707,59.3136,59.3517,39112.0
2023-04-20 11:25:00,62.38,62.4,62.34,62.4,23843.0,59.3517,59.3707,59.3136,59.3707,23843.0
2023-04-20 11:30:00,62.4,62.43,62.37,62.38,32731.0,59.3707,59.3993,59.3422,59.3517,32731.0
2023-04-20 11:35:00,62.39,62.42,62.37,62.38,21964.0,59.3612,59.3898,59.3422,59.3517,21964.0
2023-04-20 11:40:00,62.38,62.45,62.38,62.44,19886.0,59.3517,59.4183,59.3517,59.4088,19886.0
2023-04-20 11:45:00,62.44,62.46,62.41,62.46,45319.0,59.4088,59.4278,59.3802,59.4278,45319.0
2023-04-20 11:50:00,62.46,62.47,62.45,62.45,21416.0,59.4278,59.4373,59.4183,59.4183,21416.0
2023-04-20 11:55:00,62.45,62.46,62.42,62.42,29560.0,59.4183,59.4278,59.3898,59.3898,29560.0
2023-04-20 12:00:00,62.43,62.45,62.42,62.44,21994.0,59.3993,59.4183,59.3898,59.4088,21994.0
2023-04-20 12:05:00,62.43,62.44,62.39,62.42,36268.0,59.3993,59.4088,59.3612,59.3898,36268.0
2023-04-20 12:10:00,62.42,62.44,62.41,62.44,23366.0,59.3898,59.4088,59.3802,59.4088,23366.0
2023-04-20 12:15:00,62.44,62.44,62.41,62.43,17463.0,59.4088,59.4088,59.3802,59.3993,17463.0
2023-04-20 12:20:00,62.43,62.43,62.4,62.41,43419.0,59.3993,59.3993,59.3707,59.3802,43419.0
2023-04-20 12:25:00,62.4,62.44,62.38,62.4,23975.0,59.3707,59.4088,59.3517,59.3707,23975.0
2023-04-20 12:30:00,62.4,62.43,62.38,62.41,15517.0,59.3707,59.3993,59.3517,59.3802,15517.0
2023-04-20 12:35:00,62.41,62.43,62.38,62.39,95450.0,59.3802,59.3993,59.3517,59.3612,95450.0
2023-04-20 12:40:00,62.39,62.44,62.38,62.44,30200.0,59.3612,59.4088,59.3517,59.4088,30200.0
2023-04-20 12:45:00,62.44,62.46,62.43,62.44,29610.0,59.4088,59.4278,59.3993,59.4088,29610.0
2023-04-20 12:50:00,62.44,62.45,62.41,62.44,24254.0,59.4088,59.4183,59.3802,59.4088,24254.0
2023-04-20 12:55:00,62.44,62.46,62.43,62.46,13948.0,59.4088,59.4278,59.3993,59.4278,13948.0
2023-04-20 13:00:00,62.46,62.47,62.42,62.46,27475.0,59.4278,59.4373,59.3898,59.4278,27475.0
2023-04-20 13:05:00,62.46,62.49,62.46,62.48,11631.0,59.4278,59.4564,59.4278,59.4469,11631.0
2023-04-20 13:10:00,62.48,62.52,62.47,62.52,11646.0,59.4469,59.4849,59.4373,59.4849,11646.0
2023-04-20 13:15:00,62.52,62.54,62.51,62.54,20783.0,59.4849,59.5039,59.4754,59.5039,20783.0
2023-04-20 13:20:00,62.54,62.54,62.52,62.54,6425.0,59.5039,59.5039,59.4849,59.5039,6425.0
2023-04-20 13:25:00,62.54,62.54,62.52,62.52,18194.0,59.5039,59.5039,59.4849,59.4849,18194.0
2023-04-20 13:30:00,62.52,62.54,62.51,62.52,20090.0,59.4849,59.5039,59.4754,59.4849,20090.0
2023-04-20 13:35:00,62.52,62.54,62.47,62.49,26140.0,59.4849,59.5039,59.4373,59.4564,26140.0
2023-04-20 13:40:00,62.49,62.49,62.46,62.49,11215.0,59.4564,59.4564,59.4278,59.4564,11215.0
2023-04-20 13:45:00,62.49,62.5,62.47,62.49,12697.0,59.4564,59.4659,59.4373,59.4564,12697.0
2023-04-20 13:50:00,62.49,62.54,62.48,62.53,24028.0,59.4564,59.5039,59.4469,59.4944,24028.0
2023-04-20 13:55:00,62.53,62.54,62.46,62.49,31100.0,59.4944,59.5039,59.4278,59.4564,31100.0
2023-04-20 14:00:00,62.48,62.48,62.43,62.46,25547.0,59.4469,59.4469,59.3993,59.4278,25547.0
2023-04-20 14:05:00,62.45,62.46,62.41,62.42,31868.0,59.4183,59.4278,59.3802,59.3898,31868.0
2023-04-20 14:10:00,62.43,62.44,62.4,62.42,26985.0,59.3993,59.4088,59.3707,59.3898,26985.0
2023-04-20 14:15:00,62.42,62.43,62.39,62.41,32137.0,59.3898,59.3993,59.3612,59.3802,32137.0
2023-04-20 14:20:00,62.4,62.41,62.38,62.39,23490.0,59.3707,59.3802,59.3517,59.3612,23490.0
2023-04-20 14:25:00,62.39,62.39,62.33,62.34,20090.0,59.3612,59.3612,59.3041,59.3136,20090.0
2023-04-20 14:30:00,62.34,62.35,62.3,62.3,48362.0,59.3136,59.3232,59.2756,59.2756,48362.0
2023-04-20 14:35:00,62.3,62.31,62.19,62.24,54508.0,59.2756,59.2851,59.1709,59.2185,54508.0
2023-04-20 14:40:00,62.23,62.24,62.17,62.19,31941.0,59.209,59.2185,59.1519,59.1709,31941.0
2023-04-20 14:45:00,62.19,62.23,62.19,62.2,18988.0,59.1709,59.209,59.1709,59.1804,18988.0
2023-04-20 14:50:00,62.19,62.23,62.18,62.22,30143.0,59.1709,59.209,59.1614,59.1995,30143.0
2023-04-20 14:55:00,62.22,62.25,62.2,62.25,13513.0,59.1995,59.228,59.1804,59.228,13513.0
2023-04-20 15:00:00,62.24,62.25,62.18,62.19,18322.0,59.2185,59.228,59.1614,59.1709,18322.0
2023-04-20 15:05:00,62.18,62.19,62.14,62.18,46391.0,59.1614,59.1709,59.1234,59.1614,46391.0
2023-04-20 15:10:00,62.17,62.17,62.1,62.11,33268.0,59.1519,59.1519,59.0853,59.0948,33268.0
2023-04-20 15:15:00,62.11,62.12,62.08,62.11,53281.0,59.0948,59.1043,59.0663,59.0948,53281.0
2023-04-20 15:20:00,62.11,62.12,62.08,62.1,49005.0,59.0948,59.1043,59.0663,59.0853,49005.0
2023-04-20 15:25:00,62.09,62.1,62.06,62.07,61928.0,59.0758,59.0853,59.0472,59.0568,61928.0
2023-04-20 15:30:00,62.08,62.12,62.07,62.11,44037.0,59.0663,59.1043,59.0568,59.0948,44037.0
2023-04-20 15:35:00,62.11,62.12,62.08,62.11,40669.0,59.0948,59.1043,59.0663,59.0948,40669.0
2023-04-20 15:40:00,62.11,62.12,62.07,62.08,43915.0,59.0948,59.1043,59.0568,59.0663,43915.0
2023-04-20 15:45:00,62.09,62.1,62.08,62.1,36993.0,59.0758,59.0853,59.0663,59.0853,36993.0
2023-04-20 15:50:00,62.1,62.12,62.07,62.12,72538.0,59.0853,59.1043,59.0568,59.1043,72538.0
2023-04-20 15:55:00,62.12,62.23,62.12,62.23,238742.0,59.1043,59.209,59.1043,59.209,238742.0
2023-04-21 09:30:00,61.68,61.69,61.57,61.61,43783.0,58.6857,58.6952,58.581,58.6191,43783.0
2023-04-21 09:35:00,61.61,61.64,61.55,61.57,42930.0,58.6191,58.6476,58.562,58.581,42930.0
2023-04-21 09:40:00,61.57,61.6,61.55,61.58,50855.0,58.581,58.6096,58.562,58.5905,50855.0
2023-04-21 09:45:00,61.59,61.59,61.42,61.43,128599.0,58.6001,58.6001,58.4383,58.4478,128599.0
2023-04-21 09:50:00,61.43,61.43,61.34,61.36,116765.0,58.4478,58.4478,58.3622,58.3812,116765.0
2023-04-21 09:55:00,61.35,61.36,61.28,61.29,75383.0,58.3717,58.3812,58.3051,58.3146,75383.0
2023-04-21 10:00:00,61.28,61.28,61.19,61.23,73503.0,58.3051,58.3051,58.2195,58.2575,73503.0
2023-04-21 10:05:00,61.23,61.32,61.22,61.3,70642.0,58.2575,58.3432,58.248,58.3241,70642.0
2023-04-21 10:10:00,61.3,61.44,61.29,61.43,101298.0,58.3241,58.4573,58.3146,58.4478,101298.0
2023-04-21 10:15:00,61.42,61.52,61.39,61.52,67312.0,58.4383,58.5335,58.4098,58.5335,67312.0
2023-04-21 10:20:00,61.52,61.6,61.52,61.59,46214.0,58.5335,58.6096,58.5335,58.6001,46214.0
2023-04-21 10:25:00,61.59,61.61,61.53,61.54,34214.0,58.6001,58.6191,58.543,58.5525,34214.0
2023-04-21 10:30:00,61.54,61.57,61.5,61.53,47423.0,58.5525,58.581,58.5144,58.543,47423.0
2023-04-21 10:35:00,61.52,61.53,61.42,61.43,64548.0,58.5335,58.543,58.4383,58.4478,64548.0
2023-04-21 10:40:00,61.43,61.44,61.35,61.35,51834.0,58.4478,58.4573,58.3717,58.3717,51834.0
2023-04-21 10:45:00,61.35,61.4,61.34,61.39,28391.0,58.3717,58.4193,58.3622,58.4098,28391.0
2023-04-21 10:50:00,61.39,61.41,61.35,61.37,43091.0,58.4098,58.4288,58.3717,58.3907,43091.0
2023-04-21 10:55:00,61.37,61.42,61.35,61.4,35621.0,58.3907,58.4383,58.3717,58.4193,35621.0
2023-04-21 11:00:00,61.4,61.47,61.39,61.46,22797.0,58.4193,58.4859,58.4098,58.4764,22797.0
2023-04-21 11:05:00,61.46,61.46,61.41,61.43,24956.0,58.4764,58.4764,58.4288,58.4478,24956.0
2023-04-21 11:10:00,61.43,61.47,61.41,61.46,26284.0,58.4478,58.4859,58.4288,58.4764,26284.0
2023-04-21 11:15:00,61.45,61.48,61.43,61.47,19253.0,58.4669,58.4954,58.4478,58.4859,19253.0
2023-04-21 11:20:00,61.47,61.48,61.45,61.47,16346.0,58.4859,58.4954,58.4669,58.4859,16346.0
2023-04-21 11:25:00,61.47,61.48,61.44,61.47,19920.0,58.4859,58.4954,58.4573,58.4859,19920.0
2023-04-21 11:30:00,61.47,61.5,61.46,61.5,19471.0,58.4859,58.5144,58.4764,58.5144,19471.0
2023-04-21 11:35:00,61.51,61.51,61.46,61.46,27814.0,58.5239,58.5239,58.4764,58.4764,27814.0
2023-04-21 11:40:00,61.47,61.53,61.47,61.48,52453.0,58.4859,58.543,58.4859,58.4954,52453.0
2023-04-21 11:45:00,61.48,61.49,61.41,61.42,33336.0,58.4954,58.5049,58.4288,58.4383,33336.0
2023-04-21 11:50:00,61.42,61.47,61.42,61.46,23883.0,58.4383,58.4859,58.4383,58.4764,23883.0
2023-04-21 11:55:00,61.45,61.52,61.45,61.49,21788.0,58.4669,58.5335,58.4669,58.5049,21788.0
2023-04-21 12:00:00,61.49,61.51,61.47,61.51,24484.0,58.5049,58.5239,58.4859,58.5239,24484.0
2023-04-21 12:05:00,61.51,61.52,61.47,61.48,16898.0,58.5239,58.5335,58.4859,58.4954,16898.0
2023-04-21 12:10:00,61.48,61.52,61.47,61.5,47719.0,58.4954,58.5335,58.4859,58.5144,47719.0
2023-04-21 12:15:00,61.49,61.53,61.49,61.53,28160.0,58.5049,58.543,58.5049,58.543,28160.0
2023-04-21 12:20:00,61.53,61.53,61.45,61.48,22749.0,58.543,58.543,58.4669,58.4954,22749.0
2023-04-21 12:25:00,61.47,61.47,61.41,61.42,14529.0,58.4859,58.4859,58.4288,58.4383,14529.0
2023-04-21 12:30:00,61.42,61.44,61.4,61.42,12022.0,58.4383,58.4573,58.4193,58.4383,12022.0
2023-04-21 12:35:00,61.42,61.44,61.41,61.42,36080.0,58.4383,58.4573,58.4288,58.4383,36080.0
2023-04-21 12:40:00,61.43,61.44,61.41,61.44,15109.0,58.4478,58.4573,58.4288,58.4573,15109.0
2023-04-21 12:45:00,61.44,61.46,61.44,61.45,4500.0,58.4573,58.4764,58.4573,58.4669,4500.0
2023-04-21 12:50:00,61.44,61.47,61.43,61.46,11659.0,58.4573,58.4859,58.4478,58.4764,11659.0
2023-04-21 12:55:00,61.46,61.48,61.45,61.47,17869.0,58.4764,58.4954,58.4669,58.4859,17869.0
2023-04-21 13:00:00,61.47,61.5,61.46,61.47,16348.0,58.4859,58.5144,58.4764,58.4859,16348.0
2023-04-21 13:05:00,61.48,61.52,61.48,61.51,7723.0,58.4954,58.5335,58.4954,58.5239,7723.0
2023-04-21 13:10:00,61.52,61.52,61.48,61.5,6521.0,58.5335,58.5335,58.4954,58.5144,6521.0
2023-04-21 13:15:00,61.5,61.5,61.45,61.46,15283.0,58.5144,58.5144,58.4669,58.4764,15283.0
2023-04-21 13:20:00,61.46,61.48,61.45,61.47,75486.0,58.4764,58.4954,58.4669,58.4859,75486.0
2023-04-21 13:25:00,61.47,61.49,61.46,61.48,16507.0,58.4859,58.5049,58.4764,58.4954,16507.0
2023-04-21 13:30:00,61.48,61.51,61.48,61.5,8509.0,58.4954,58.5239,58.4954,58.5144,8509.0
2023-04-21 13:35:00,61.5,61.52,61.49,61.51,9091.0,58.5144,58.5335,58.5049,58.5239,9091.0
2023-04-21 13:40:00,61.51,61.55,61.51,61.54,9509.0,58.5239,58.562,58.5239,58.5525,9509.0
2023-04-21 13:45:00,61.53,61.55,61.53,61.55,7424.0,58.543,58.562,58.543,58.562,7424.0
2023-04-21 13:50:00,61.54,61.56,61.54,61.55,10215.0,58.5525,58.5715,58.5525,58.562,10215.0
2023-04-21 13:55:00,61.55,61.58,61.55,61.57,15662.0,58.562,58.5905,58.562,58.581,15662.0
2023-04-21 14:00:00,61.58,61.61,61.57,61.6,10872.0,58.5905,58.6191,58.581,58.6096,10872.0
2023-04-21 14:05:00,61.59,61.61,61.58,61.6,11316.0,58.6001,58.6191,58.5905,58.6096,11316.0
2023-04-21 14:10:00,61.59,61.61,61.59,61.61,13457.0,58.6001,58.6191,58.6001,58.6191,13457.0
2023-04-21 14:15:00,61.61,61.61,61.57,61.58,12604.0,58.6191,58.6191,58.581,58.5905,12604.0
2023-04-21 14:20:00,61.57,61.59,61.57,61.58,18003.0,58.581,58.6001,58.581,58.5905,18003.0
2023-04-21 14:25:00,61.58,61.59,61.56,61.57,20030.0,58.5905,58.6001,58.5715,58.581,20030.0
2023-04-21 14:30:00,61.57,61.58,61.54,61.55,33522.0,58.581,58.5905,58.5525,58.562,33522.0
2023-04-21 14:35:00,61.55,61.56,61.54,61.55,15080.0,58.562,58.5715,58.5525,58.562,15080.0
2023-04-21 14:40:00,61.55,61.57,61.54,61.55,27332.0,58.562,58.581,58.5525,58.562,27332.0
2023-04-21 14:45:00,61.56,61.56,61.53,61.55,37286.0,58.5715,58.5715,58.543,58.562,37286.0
2023-04-21 14:50:00,61.55,61.56,61.55,61.55,29478.0,58.562,58.5715,58.562,58.562,29478.0
2023-04-21 14:55:00,61.55,61.56,61.52,61.53,37168.0,58.562,58.5715,58.5335,58.543,37168.0
2023-04-21 15:00:00,61.53,61.54,61.49,61.51,36142.0,58.543,58.5525,58.5049,58.5239,36142.0
2023-04-21 15:05:00,61.51,61.51,61.46,61.48,36341.0,58.5239,58.5239,58.4764,58.4954,36341.0
2023-04-21 15:10:00,61.49,61.5,61.47,61.48,31027.0,58.5049,58.5144,58.4859,58.4954,31027.0
2023-04-21 15:15:00,61.48,61.52,61.48,61.52,25681.0,58.4954,58.5335,58.4954,58.5335,25681.0
2023-04-21 15:20:00,61.52,61.55,61.52,61.54,30644.0,58.5335,58.562,58.5335,58.5525,30644.0
2023-04-21 15:25:00,61.54,61.55,61.52,61.55,37001.0,58.5525,58.562,58.5335,58.562,37001.0
2023-04-21 15:30:00,61.55,61.56,61.54,61.55,5945.0,58.562,58.5715,58.5525,58.562,5945.0
2023-04-21 15:35:00,61.55,61.55,61.51,61.52,12527.0,58.562,58.562,58.5239,58.5335,12527.0
2023-04-21 15:40:00,61.52,61.54,61.49,61.51,22222.0,58.5335,58.5525,58.5049,58.5239,22222.0
2023-04-21 15:45:00,61.51,61.54,61.5,61.52,14959.0,58.5239,58.5525,58.5144,58.5335,14959.0
2023-04-21 15:50:00,61.53,61.56,61.52,61.55,51854.0,58.543,58.5715,58.5335,58.562,51854.0
2023-04-21 15:55:00,61.55,61.58,61.54,61.56,137631.0,58.562,58.5905,58.5525,58.5715,137631.0
2023-04-24 09:30:00,61.17,61.17,61.03,61.11,57024.0,58.2004,58.2004,58.0672,58.1434,57024.0
2023-04-24 09:35:00,61.11,61.15,61.07,61.11,28067.0,58.1434,58.1814,58.1053,58.1434,28067.0
2023-04-24 09:40:00,61.11,61.18,61.11,61.15,34795.0,58.1434,58.21,58.1434,58.1814,34795.0
2023-04-24 09:45:00,61.15,61.16,61.1,61.15,6053.0,58.1814,58.1909,58.1338,58.1814,6053.0
2023-04-24 09:50:00,61.15,61.2,61.14,61.18,18283.0,58.1814,58.229,58.1719,58.21,18283.0
2023-04-24 09:55:00,61.2,61.23,61.18,61.19,25001.0,58.229,58.2575,58.21,58.2195,25001.0
2023-04-24 10:00:00,61.2,61.22,61.17,61.2,15812.0,58.229,58.248,58.2004,58.229,15812.0
2023-04-24 10:05:00,61.19,61.22,61.17,61.21,57612.0,58.2195,58.248,58.2004,58.2385,57612.0
2023-04-24 10:10:00,61.21,61.27,61.19,61.22,50155.0,58.2385,58.2956,58.2195,58.248,50155.0
2023-04-24 10:15:00,61.22,61.23,61.18,61.23,32311.0,58.248,58.2575,58.21,58.2575,32311.0
2023-04-24 10:20:00,61.22,61.23,61.19,61.2,27571.0,58.248,58.2575,58.2195,58.229,27571.0
2023-04-24 10:25:00,61.19,61.23,61.17,61.21,14210.0,58.2195,58.2575,58.2004,58.2385,14210.0
2023-04-24 10:30:00,61.22,61.25,61.19,61.19,33561.0,58.248,58.2766,58.2195,58.2195,33561.0
2023-04-24 10:35:00,61.18,61.18,61.1,61.14,17809.0,58.21,58.21,58.1338,58.1719,17809.0
2023-04-24 10:40:00,61.13,61.15,61.09,61.12,32037.0,58.1624,58.1814,58.1243,58.1529,32037.0
2023-04-24 10:45:00,61.12,61.13,61.07,61.08,49910.0,58.1529,58.1624,58.1053,58.1148,49910.0
2023-04-24 10:50:00,61.09,61.1,61.04,61.05,26358.0,58.1243,58.1338,58.0768,58.0863,26358.0
2023-04-24 10:55:00,61.06,61.08,61.04,61.05,13381.0,58.0958,58.1148,58.0768,58.0863,13381.0
2023-04-24 11:00:00,61.05,61.06,61.02,61.03,26582.0,58.0863,58.0958,58.0577,58.0672,26582.0
2023-04-24 11:05:00,61.03,61.05,61.01,61.02,6942.0,58.0672,58.0863,58.0482,58.0577,6942.0
2023-04-24 11:10:00,61.01,61.03,61.0,61.0,8708.0,58.0482,58.0672,58.0387,58.0387,8708.0
2023-04-24 11:15:00,61.0,61.02,60.98,61.01,15770.0,58.0387,58.0577,58.0197,58.0482,15770.0
2023-04-24 11:20:00,61.01,61.01,60.98,60.98,8016.0,58.0482,58.0482,58.0197,58.0197,8016.0
2023-04-24 11:25:00,60.98,61.0,60.95,60.95,74611.0,58.0197,58.0387,57.9911,57.9911,74611.0
2023-04-24 11:30:00,60.95,60.98,60.95,60.98,97342.0,57.9911,58.0197,57.9911,58.0197,97342.0
2023-04-24 11:35:00,60.98,60.99,60.96,60.97,8984.0,58.0197,58.0292,58.0006,58.0102,8984.0
2023-04-24 11:40:00,60.97,60.97,60.93,60.96,12512.0,58.0102,58.0102,57.9721,58.0006,12512.0
2023-04-24 11:45:00,60.96,60.98,60.94,60.95,8820.0,58.0006,58.0197,57.9816,57.9911,8820.0
2023-04-24 11:50:00,60.95,60.97,60.94,60.96,18256.0,57.9911,58.0102,57.9816,58.0006,18256.0
2023-04-24 11:55:00,60.96,60.97,60.95,60.96,6816.0,58.0006,58.0102,57.9911,58.0006,6816.0
2023-04-24 12:00:00,60.96,61.03,60.96,61.03,12441.0,58.0006,58.0672,58.0006,58.0672,12441.0
2023-04-24 12:05:00,61.03,61.04,61.02,61.03,15710.0,58.0672,58.0768,58.0577,58.0672,15710.0
2023-04-24 12:10:00,61.02,61.03,61.01,61.02,9961.0,58.0577,58.0672,58.0482,58.0577,9961.0
2023-04-24 12:15:00,61.02,61.05,61.01,61.04,12727.0,58.0577,58.0863,58.0482,58.0768,12727.0
2023-04-24 12:20:00,61.05,61.06,61.04,61.05,9763.0,58.0863,58.0958,58.0768,58.0863,9763.0
2023-04-24 12:25:00,61.06,61.08,61.06,61.07,8346.0,58.0958,58.1148,58.0958,58.1053,8346.0
2023-04-24 12:30:00,61.07,61.09,61.05,61.05,13001.0,58.1053,58.1243,58.0863,58.0863,13001.0
2023-04-24 12:35:00,61.05,61.09,61.05,61.08,10295.0,58.0863,58.1243,58.0863,58.1148,10295.0
2023-04-24 12:40:00,61.07,61.08,61.06,61.07,3160.0,58.1053,58.1148,58.0958,58.1053,3160.0
2023-04-24 12:45:00,61.06,61.08,61.05,61.08,23144.0,58.0958,58.1148,58.0863,58.1148,23144.0
2023-04-24 12:50:00,61.08,61.09,61.07,61.07,31613.0,58.1148,58.1243,58.1053,58.1053,31613.0
2023-04-24 12:55:00,61.08,61.1,61.06,61.09,9494.0,58.1148,58.1338,58.0958,58.1243,9494.0
2023-04-24 13:00:00,61.09,61.1,61.07,61.1,18132.0,58.1243,58.1338,58.1053,58.1338,18132.0
2023-04-24 13:05:00,61.09,61.09,61.07,61.09,4463.0,58.1243,58.1243,58.1053,58.1243,4463.0
2023-04-24 13:10:00,61.08,61.11,61.08,61.1,14941.0,58.1148,58.1434,58.1148,58.1338,14941.0
2023-04-24 13:15:00,61.11,61.11,61.08,61.1,24754.0,58.1434,58.1434,58.1148,58.1338,24754.0
2023-04-24 13:20:00,61.1,61.11,61.09,61.11,17570.0,58.1338,58.1434,58.1243,58.1434,17570.0
2023-04-24 13:25:00,61.12,61.14,61.11,61.13,19514.0,58.1529,58.1719,58.1434,58.1624,19514.0
2023-04-24 13:30:00,61.13,61.15,61.12,61.14,33554.0,58.1624,58.1814,58.1529,58.1719,33554.0
2023-04-24 13:35:00,61.13,61.14,61.12,61.14,5103.0,58.1624,58.1719,58.1529,58.1719,5103.0
2023-04-24 13:40:00,61.14,61.14,61.11,61.13,8207.0,58.1719,58.1719,58.1434,58.1624,8207.0
2023-04-24 13:45:00,61.14,61.15,61.12,61.13,10735.0,58.1719,58.1814,58.1529,58.1624,10735.0
2023-04-24 13:50:00,61.13,61.14,61.13,61.14,17067.0,58.1624,58.1719,58.1624,58.1719,17067.0
2023-04-24 13:55:00,61.15,61.15,61.14,61.14,13273.0,58.1814,58.1814,58.1719,58.1719,13273.0
2023-04-24 14:00:00,61.15,61.16,61.15,61.15,6546.0,58.1814,58.1909,58.1814,58.1814,6546.0
2023-04-24 14:05:00,61.15,61.15,61.12,61.14,27429.0,58.1814,58.1814,58.1529,58.1719,27429.0
2023-04-24 14:10:00,61.14,61.16,61.13,61.16,11099.0,58.1719,58.1909,58.1624,58.1909,11099.0
2023-04-24 14:15:00,61.15,61.18,61.13,61.14,29322.0,58.1814,58.21,58.1624,58.1719,29322.0
2023-04-24 14:20:00,61.14,61.16,61.13,61.14,13374.0,58.1719,58.1909,58.1624,58.1719,13374.0
2023-04-24 14:25:00,61.14,61.16,61.13,61.16,8475.0,58.1719,58.1909,58.1624,58.1909,8475.0
2023-04-24 14:30:00,61.16,61.17,61.13,61.14,9571.0,58.1909,58.2004,58.1624,58.1719,9571.0
2023-04-24 14:35:00,61.15,61.15,61.13,61.14,3257.0,58.1814,58.1814,58.1624,58.1719,3257.0
2023-04-24 14:40:00,61.14,61.14,61.13,61.14,2327.0,58.1719,58.1719,58.1624,58.1719,2327.0
2023-04-24 14:45:00,61.14,61.17,61.13,61.17,3705.0,58.1719,58.2004,58.1624,58.2004,3705.0
2023-04-24 14:50:00,61.17,61.18,61.15,61.16,4805.0,58.2004,58.21,58.1814,58.1909,4805.0
2023-04-24 14:55:00,61.17,61.18,61.16,61.18,3147.0,58.2004,58.21,58.1909,58.21,3147.0
2023-04-24 15:00:00,61.18,61.21,61.18,61.2,7173.0,58.21,58.2385,58.21,58.229,7173.0
2023-04-24 15:05:00,61.2,61.2,61.17,61.19,5659.0,58.229,58.229,58.2004,58.2195,5659.0
2023-04-24 15:10:00,61.19,61.21,61.19,61.21,2850.0,58.2195,58.2385,58.2195,58.2385,2850.0
2023-04-24 15:15:00,61.2,61.22,61.19,61.22,11824.0,58.229,58.248,58.2195,58.248,11824.0
2023-04-24 15:20:00,61.22,61.23,61.2,61.21,13766.0,58.248,58.2575,58.229,58.2385,13766.0
2023-04-24 15:25:00,61.21,61.22,61.16,61.17,79027.0,58.2385,58.248,58.1909,58.2004,79027.0
2023-04-24 15:30:00,61.18,61.2,61.18,61.18,12947.0,58.21,58.229,58.21,58.21,12947.0
2023-04-24 15:35:00,61.19,61.19,61.16,61.17,15404.0,58.2195,58.2195,58.1909,58.2004,15404.0
2023-04-24 15:40:00,61.17,61.18,61.15,61.17,20860.0,58.2004,58.21,58.1814,58.2004,20860.0
2023-04-24 15:45:00,61.17,61.19,61.16,61.18,37728.0,58.2004,58.2195,58.1909,58.21,37728.0
2023-04-24 15:50:00,61.17,61.18,61.15,61.16,67054.0,58.2004,58.21,58.1814,58.1909,67054.0
2023-04-24 15:55:00,61.16,61.19,61.14,61.15,142430.0,58.1909,58.2195,58.1719,58.1814,142430.0
2023-04-25 09:30:00,59.9,59.94,59.8,59.9,76266.0,56.9921,57.0302,56.897,56.9921,76266.0
2023-04-25 09:35:00,59.9,59.91,59.85,59.86,32921.0,56.9921,57.0016,56.9445,56.954,32921.0
2023-04-25 09:40:00,59.87,59.89,59.83,59.88,33048.0,56.9636,56.9826,56.9255,56.9731,33048.0
2023-04-25 09:45:00,59.87,59.88,59.8,59.83,90760.0,56.9636,56.9731,56.897,56.9255,90760.0
2023-04-25 09:50:00,59.83,59.83,59.78,59.79,50276.0,56.9255,56.9255,56.8779,56.8874,50276.0
2023-04-25 09:55:00,59.79,59.82,59.78,59.8,84736.0,56.8874,56.916,56.8779,56.897,84736.0
2023-04-25 10:00:00,59.8,59.89,59.8,59.83,52418.0,56.897,56.9826,56.897,56.9255,52418.0
2023-04-25 10:05:00,59.83,59.85,59.76,59.77,19868.0,56.9255,56.9445,56.8589,56.8684,19868.0
2023-04-25 10:10:00,59.77,59.77,59.69,59.7,39378.0,56.8684,56.8684,56.7923,56.8018,39378.0
2023-04-25 10:15:00,59.7,59.72,59.68,59.72,12340.0,56.8018,56.8208,56.7828,56.8208,12340.0
2023-04-25 10:20:00,59.72,59.76,59.7,59.72,50177.0,56.8208,56.8589,56.8018,56.8208,50177.0
2023-04-25 10:25:00,59.72,59.75,59.71,59.73,47154.0,56.8208,56.8494,56.8113,56.8304,47154.0
2023-04-25 10:30:00,59.73,59.76,59.7,59.71,61028.0,56.8304,56.8589,56.8018,56.8113,61028.0
2023-04-25 10:35:00,59.71,59.72,59.69,59.71,22749.0,56.8113,56.8208,56.7923,56.8113,22749.0
2023-04-25 10:40:00,59.71,59.72,59.67,59.68,11784.0,56.8113,56.8208,56.7733,56.7828,11784.0
2023-04-25 10:45:00,59.67,59.71,59.66,59.71,18810.0,56.7733,56.8113,56.7637,56.8113,18810.0
2023-04-25 10:50:00,59.72,59.72,59.7,59.7,19270.0,56.8208,56.8208,56.8018,56.8018,19270.0
2023-04-25 10:55:00,59.7,59.71,59.69,59.7,15391.0,56.8018,56.8113,56.7923,56.8018,15391.0
2023-04-25 11:00:00,59.71,59.71,59.67,59.69,25579.0,56.8113,56.8113,56.7733,56.7923,25579.0
2023-04-25 11:05:00,59.69,59.75,59.68,59.75,20384.0,56.7923,56.8494,56.7828,56.8494,20384.0
2023-04-25 11:10:00,59.75,59.77,59.74,59.76,16247.0,56.8494,56.8684,56.8399,56.8589,16247.0
2023-04-25 11:15:00,59.77,59.77,59.74,59.76,15752.0,56.8684,56.8684,56.8399,56.8589,15752.0
2023-04-25 11:20:00,59.77,59.78,59.74,59.74,56248.0,56.8684,56.8779,56.8399,56.8399,56248.0
2023-04-25 11:25:00,59.74,59.75,59.72,59.72,27094.0,56.8399,56.8494,56.8208,56.8208,27094.0
2023-04-25 11:30:00,59.72,59.72,59.7,59.71,27093.0,56.8208,56.8208,56.8018,56.8113,27093.0
2023-04-25 11:35:00,59.71,59.72,59.65,59.66,40282.0,56.8113,56.8208,56.7542,56.7637,40282.0
2023-04-25 11:40:00,59.67,59.67,59.63,59.65,18594.0,56.7733,56.7733,56.7352,56.7542,18594.0
2023-04-25 11:45:00,59.66,59.68,59.65,59.67,41952.0,56.7637,56.7828,56.7542,56.7733,41952.0
2023-04-25 11:50:00,59.67,59.67,59.64,59.64,15183.0,56.7733,56.7733,56.7447,56.7447,15183.0
2023-04-25 11:55:00,59.64,59.65,59.61,59.61,33175.0,56.7447,56.7542,56.7162,56.7162,33175.0
2023-04-25 12:00:00,59.61,59.63,59.6,59.61,24796.0,56.7162,56.7352,56.7067,56.7162,24796.0
2023-04-25 12:05:00,59.6,59.62,59.58,59.62,82453.0,56.7067,56.7257,56.6876,56.7257,82453.0
2023-04-25 12:10:00,59.62,59.64,59.61,59.64,8121.0,56.7257,56.7447,56.7162,56.7447,8121.0
2023-04-25 12:15:00,59.63,59.67,59.62,59.65,6592.0,56.7352,56.7733,56.7257,56.7542,6592.0
2023-04-25 12:20:00,59.65,59.66,59.62,59.62,5334.0,56.7542,56.7637,56.7257,56.7257,5334.0
2023-04-25 12:25:00,59.62,59.62,59.58,59.61,5827.0,56.7257,56.7257,56.6876,56.7162,5827.0
2023-04-25 12:30:00,59.6,59.6,59.56,59.56,15684.0,56.7067,56.7067,56.6686,56.6686,15684.0
2023-04-25 12:35:00,59.57,59.6,59.56,59.6,12370.0,56.6781,56.7067,56.6686,56.7067,12370.0
2023-04-25 12:40:00,59.6,59.63,59.59,59.63,6074.0,56.7067,56.7352,56.6971,56.7352,6074.0
2023-04-25 12:45:00,59.62,59.63,59.6,59.61,5192.0,56.7257,56.7352,56.7067,56.7162,5192.0
2023-04-25 12:50:00,59.61,59.62,59.59,59.6,6952.0,56.7162,56.7257,56.6971,56.7067,6952.0
2023-04-25 12:55:00,59.6,59.62,59.59,59.61,6437.0,56.7067,56.7257,56.6971,56.7162,6437.0
2023-04-25 13:00:00,59.62,59.65,59.62,59.64,8864.0,56.7257,56.7542,56.7257,56.7447,8864.0
2023-04-25 13:05:00,59.63,59.65,59.6,59.61,19264.0,56.7352,56.7542,56.7067,56.7162,19264.0
2023-04-25 13:10:00,59.61,59.62,59.54,59.55,33269.0,56.7162,56.7257,56.6496,56.6591,33269.0
2023-04-25 13:15:00,59.54,59.55,59.49,59.55,82217.0,56.6496,56.6591,56.602,56.6591,82217.0
2023-04-25 13:20:00,59.56,59.57,59.53,59.54,22617.0,56.6686,56.6781,56.6401,56.6496,22617.0
2023-04-25 13:25:00,59.54,59.56,59.53,59.55,34763.0,56.6496,56.6686,56.6401,56.6591,34763.0
2023-04-25 13:30:00,59.55,59.56,59.53,59.54,16568.0,56.6591,56.6686,56.6401,56.6496,16568.0
2023-04-25 13:35:00,59.55,59.56,59.54,59.55,6854.0,56.6591,56.6686,56.6496,56.6591,6854.0
2023-04-25 13:40:00,59.54,59.56,59.53,59.54,12366.0,56.6496,56.6686,56.6401,56.6496,12366.0
2023-04-25 13:45:00,59.55,59.55,59.49,59.52,8173.0,56.6591,56.6591,56.602,56.6305,8173.0
2023-04-25 13:50:00,59.52,59.52,59.48,59.5,4513.0,56.6305,56.6305,56.5925,56.6115,4513.0
2023-04-25 13:55:00,59.5,59.53,59.49,59.5,13939.0,56.6115,56.6401,56.602,56.6115,13939.0
2023-04-25 14:00:00,59.5,59.51,59.48,59.48,10672.0,56.6115,56.621,56.5925,56.5925,10672.0
2023-04-25 14:05:00,59.48,59.5,59.45,59.46,15930.0,56.5925,56.6115,56.5639,56.5735,15930.0
2023-04-25 14:10:00,59.47,59.49,59.45,59.48,19064.0,56.583,56.602,56.5639,56.5925,19064.0
2023-04-25 14:15:00,59.48,59.51,59.46,59.47,9697.0,56.5925,56.621,56.5735,56.583,9697.0
2023-04-25 14:20:00,59.48,59.5,59.46,59.48,10686.0,56.5925,56.6115,56.5735,56.5925,10686.0
2023-04-25 14:25:00,59.48,59.51,59.47,59.51,10056.0,56.5925,56.621,56.583,56.621,10056.0
2023-04-25 14:30:00,59.51,59.52,59.49,59.49,9654.0,56.621,56.6305,56.602,56.602,9654.0
2023-04-25 14:35:00,59.49,59.52,59.48,59.51,11162.0,56.602,56.6305,56.5925,56.621,11162.0
2023-04-25 14:40:00,59.5,59.5,59.44,59.46,25384.0,56.6115,56.6115,56.5544,56.5735,25384.0
2023-04-25 14:45:00,59.46,59.49,59.44,59.49,10900.0,56.5735,56.602,56.5544,56.602,10900.0
2023-04-25 14:50:00,59.5,59.51,59.47,59.47,8555.0,56.6115,56.621,56.583,56.583,8555.0
2023-04-25 14:55:00,59.47,59.48,59.46,59.46,6593.0,56.583,56.5925,56.5735,56.5735,6593.0
2023-04-25 15:00:00,59.46,59.49,59.45,59.47,7861.0,56.5735,56.602,56.5639,56.583,7861.0
2023-04-25 15:05:00,59.47,59.5,59.46,59.48,21249.0,56.583,56.6115,56.5735,56.5925,21249.0
2023-04-25 15:10:00,59.49,59.52,59.49,59.52,17506.0,56.602,56.6305,56.602,56.6305,17506.0
2023-04-25 15:15:00,59.52,59.53,59.51,59.53,9580.0,56.6305,56.6401,56.621,56.6401,9580.0
2023-04-25 15:20:00,59.53,59.56,59.52,59.54,25555.0,56.6401,56.6686,56.6305,56.6496,25555.0
2023-04-25 15:25:00,59.55,59.55,59.51,59.53,27811.0,56.6591,56.6591,56.621,56.6401,27811.0
2023-04-25 15:30:00,59.53,59.55,59.52,59.53,68844.0,56.6401,56.6591,56.6305,56.6401,68844.0
2023-04-25 15:35:00,59.54,59.55,59.51,59.52,28415.0,56.6496,56.6591,56.621,56.6305,28415.0
2023-04-25 15:40:00,59.52,59.52,59.47,59.48,23161.0,56.6305,56.6305,56.583,56.5925,23161.0
2023-04-25 15:45:00,59.49,59.52,59.48,59.48,25868.0,56.602,56.6305,56.5925,56.5925,25868.0
2023-04-25 15:50:00,59.48,59.5,59.46,59.48,66663.0,56.5925,56.6115,56.5735,56.5925,66663.0
2023-04-25 15:55:00,59.48,59.49,59.41,59.43,116679.0,56.5925,56.602,56.5259,56.5449,116679.0
2023-04-26 09:30:00,59.88,59.93,59.84,59.91,74494.0,56.9731,57.0206,56.935,57.0016,74494.0
2023-04-26 09:35:00,59.91,59.93,59.89,59.92,70275.0,57.0016,57.0206,56.9826,57.0111,70275.0
2023-04-26 09:40:00,59.93,59.93,59.84,59.86,44782.0,57.0206,57.0206,56.935,56.954,44782.0
2023-04-26 09:45:00,59.87,59.9,59.84,59.87,38168.0,56.9636,56.9921,56.935,56.9636,38168.0
2023-04-26 09:50:00,59.87,59.9,59.85,59.86,32588.0,56.9636,56.9921,56.9445,56.954,32588.0
2023-04-26 09:55:00,59.86,59.86,59.79,59.83,80788.0,56.954,56.954,56.8874,56.9255,80788.0
2023-04-26 10:00:00,59.82,59.83,59.78,59.78,40403.0,56.916,56.9255,56.8779,56.8779,40403.0
2023-04-26 10:05:00,59.78,59.84,59.76,59.79,16879.0,56.8779,56.935,56.8589,56.8874,16879.0
2023-04-26 10:10:00,59.79,59.8,59.76,59.76,30524.0,56.8874,56.897,56.8589,56.8589,30524.0
2023-04-26 10:15:00,59.75,59.75,59.62,59.64,28256.0,56.8494,56.8494,56.7257,56.7447,28256.0
2023-04-26 10:20:00,59.64,59.65,59.6,59.64,25350.0,56.7447,56.7542,56.7067,56.7447,25350.0
2023-04-26 10:25:00,59.64,59.67,59.61,59.67,7565.0,56.7447,56.7733,56.7162,56.7733,7565.0
2023-04-26 10:30:00,59.68,59.73,59.67,59.71,45883.0,56.7828,56.8304,56.7733,56.8113,45883.0
2023-04-26 10:35:00,59.71,59.73,59.7,59.73,24416.0,56.8113,56.8304,56.8018,56.8304,24416.0
2023-04-26 10:40:00,59.73,59.73,59.7,59.72,20017.0,56.8304,56.8304,56.8018,56.8208,20017.0
2023-04-26 10:45:00,59.72,59.76,59.71,59.76,19916.0,56.8208,56.8589,56.8113,56.8589,19916.0
2023-04-26 10:50:00,59.77,59.81,59.76,59.79,13000.0,56.8684,56.9065,56.8589,56.8874,13000.0
2023-04-26 10:55:00,59.78,59.88,59.77,59.87,19124.0,56.8779,56.9731,56.8684,56.9636,19124.0
2023-04-26 11:00:00,59.87,59.97,59.86,59.91,49733.0,56.9636,57.0587,56.954,57.0016,49733.0
2023-04-26 11:05:00,59.91,59.98,59.91,59.94,28673.0,57.0016,57.0682,57.0016,57.0302,28673.0
2023-04-26 11:10:00,59.94,59.97,59.94,59.94,6120.0,57.0302,57.0587,57.0302,57.0302,6120.0
2023-04-26 11:15:00,59.94,59.94,59.91,59.93,19028.0,57.0302,57.0302,57.0016,57.0206,19028.0
2023-04-26 11:20:00,59.93,59.96,59.93,59.94,25723.0,57.0206,57.0492,57.0206,57.0302,25723.0
2023-04-26 11:25:00,59.93,59.95,59.92,59.95,29264.0,57.0206,57.0397,57.0111,57.0397,29264.0
2023-04-26 11:30:00,59.96,60.0,59.95,59.99,15166.0,57.0492,57.0872,57.0397,57.0777,15166.0
2023-04-26 11:35:00,60.0,60.01,59.96,59.98,30109.0,57.0872,57.0968,57.0492,57.0682,30109.0
2023-04-26 11:40:00,59.98,60.01,59.97,60.01,23081.0,57.0682,57.0968,57.0587,57.0968,23081.0
2023-04-26 11:45:00,60.01,60.03,60.01,60.02,10003.0,57.0968,57.1158,57.0968,57.1063,10003.0
2023-04-26 11:50:00,60.01,60.02,59.99,60.0,8201.0,57.0968,57.1063,57.0777,57.0872,8201.0
2023-04-26 11:55:00,59.99,60.04,59.99,60.02,17493.0,57.0777,57.1253,57.0777,57.1063,17493.0
2023-04-26 12:00:00,60.03,60.05,60.01,60.02,19367.0,57.1158,57.1348,57.0968,57.1063,19367.0
2023-04-26 12:05:00,60.03,60.06,60.03,60.04,10972.0,57.1158,57.1443,57.1158,57.1253,10972.0
2023-04-26 12:10:00,60.04,60.05,60.02,60.03,3910.0,57.1253,57.1348,57.1063,57.1158,3910.0
2023-04-26 12:15:00,60.02,60.03,59.94,59.95,43707.0,57.1063,57.1158,57.0302,57.0397,43707.0
2023-04-26 12:20:00,59.94,59.95,59.91,59.94,7622.0,57.0302,57.0397,57.0016,57.0302,7622.0
2023-04-26 12:25:00,59.94,59.94,59.92,59.94,2600.0,57.0302,57.0302,57.0111,57.0302,2600.0
2023-04-26 12:30:00,59.94,59.94,59.9,59.91,6793.0,57.0302,57.0302,56.9921,57.0016,6793.0
2023-04-26 12:35:00,59.9,59.92,59.88,59.91,7902.0,56.9921,57.0111,56.9731,57.0016,7902.0
2023-04-26 12:40:00,59.91,59.93,59.9,59.93,7300.0,57.0016,57.0206,56.9921,57.0206,7300.0
2023-04-26 12:45:00,59.92,59.93,59.91,59.93,4724.0,57.0111,57.0206,57.0016,57.0206,4724.0
2023-04-26 12:50:00,59.93,59.93,59.9,59.93,5970.0,57.0206,57.0206,56.9921,57.0206,5970.0
2023-04-26 12:55:00,59.93,59.93,59.9,59.92,6015.0,57.0206,57.0206,56.9921,57.0111,6015.0
2023-04-26 13:00:00,59.93,59.95,59.92,59.94,30720.0,57.0206,57.0397,57.0111,57.0302,30720.0
2023-04-26 13:05:00,59.93,59.94,59.91,59.92,24602.0,57.0206,57.0302,57.0016,57.0111,24602.0
2023-04-26 13:10:00,59.92,59.93,59.91,59.93,6186.0,57.0111,57.0206,57.0016,57.0206,6186.0
2023-04-26 13:15:00,59.93,59.93,59.88,59.89,12027.0,57.0206,57.0206,56.9731,56.9826,12027.0
2023-04-26 13:20:00,59.89,59.89,59.86,59.87,1540.0,56.9826,56.9826,56.954,56.9636,1540.0
2023-04-26 13:25:00,59.87,59.88,59.85,59.88,7171.0,56.9636,56.9731,56.9445,56.9731,7171.0
2023-04-26 13:30:00,59.87,59.88,59.86,59.88,4105.0,56.9636,56.9731,56.954,56.9731,4105.0
2023-04-26 13:35:00,59.88,59.88,59.85,59.87,4875.0,56.9731,56.9731,56.9445,56.9636,4875.0
2023-04-26 13:40:00,59.86,59.87,59.85,59.85,3711.0,56.954,56.9636,56.9445,56.9445,3711.0
2023-04-26 13:45:00,59.85,59.86,59.81,59.82,5731.0,56.9445,56.954,56.9065,56.916,5731.0
2023-04-26 13:50:00,59.81,59.81,59.76,59.77,30467.0,56.9065,56.9065,56.8589,56.8684,30467.0
2023-04-26 13:55:00,59.77,59.77,59.72,59.74,6301.0,56.8684,56.8684,56.8208,56.8399,6301.0
2023-04-26 14:00:00,59.74,59.75,59.72,59.73,16046.0,56.8399,56.8494,56.8208,56.8304,16046.0
2023-04-26 14:05:00,59.74,59.74,59.72,59.73,5477.0,56.8399,56.8399,56.8208,56.8304,5477.0
2023-04-26 14:10:00,59.73,59.73,59.71,59.72,3321.0,56.8304,56.8304,56.8113,56.8208,3321.0
2023-04-26 14:15:00,59.72,59.72,59.69,59.71,13499.0,56.8208,56.8208,56.7923,56.8113,13499.0
2023-04-26 14:20:00,59.7,59.73,59.69,59.73,13200.0,56.8018,56.8304,56.7923,56.8304,13200.0
2023-04-26 14:25:00,59.74,59.77,59.74,59.76,6945.0,56.8399,56.8684,56.8399,56.8589,6945.0
2023-04-26 14:30:00,59.76,59.77,59.74,59.74,12053.0,56.8589,56.8684,56.8399,56.8399,12053.0
2023-04-26 14:35:00,59.74,59.75,59.71,59.72,32194.0,56.8399,56.8494,56.8113,56.8208,32194.0
2023-04-26 14:40:00,59.72,59.73,59.7,59.71,15625.0,56.8208,56.8304,56.8018,56.8113,15625.0
2023-04-26 14:45:00,59.71,59.72,59.69,59.72,5566.0,56.8113,56.8208,56.7923,56.8208,5566.0
2023-04-26 14:50:00,59.71,59.73,59.7,59.71,5852.0,56.8113,56.8304,56.8018,56.8113,5852.0
2023-04-26 14:55:00,59.71,59.73,59.69,59.72,20993.0,56.8113,56.8304,56.7923,56.8208,20993.0
2023-04-26 15:00:00,59.71,59.72,59.69,59.69,4504.0,56.8113,56.8208,56.7923,56.7923,4504.0
2023-04-26 15:05:00,59.69,59.73,59.69,59.72,7748.0,56.7923,56.8304,56.7923,56.8208,7748.0
2023-04-26 15:10:00,59.72,59.76,59.71,59.75,3924.0,56.8208,56.8589,56.8113,56.8494,3924.0
2023-04-26 15:15:00,59.76,59.76,59.71,59.73,16106.0,56.8589,56.8589,56.8113,56.8304,16106.0
2023-04-26 15:20:00,59.73,59.74,59.71,59.73,8456.0,56.8304,56.8399,56.8113,56.8304,8456.0
2023-04-26 15:25:00,59.73,59.75,59.71,59.75,8966.0,56.8304,56.8494,56.8113,56.8494,8966.0
2023-04-26 15:30:00,59.75,59.77,59.72,59.73,28970.0,56.8494,56.8684,56.8208,56.8304,28970.0
2023-04-26 15:35:00,59.73,59.73,59.7,59.71,17893.0,56.8304,56.8304,56.8018,56.8113,17893.0
2023-04-26 15:40:00,59.71,59.72,59.69,59.7,7058.0,56.8113,56.8208,56.7923,56.8018,7058.0
2023-04-26 15:45:00,59.7,59.72,59.69,59.71,9617.0,56.8018,56.8208,56.7923,56.8113,9617.0
2023-04-26 15:50:00,59.7,59.73,59.68,59.73,50582.0,56.8018,56.8304,56.7828,56.8304,50582.0
2023-04-26 15:55:00,59.73,59.79,59.72,59.75,74257.0,56.8304,56.8874,56.8208,56.8494,74257.0
2023-04-27 09:30:00,59.8,59.96,59.8,59.96,104525.0,56.897,57.0492,56.897,57.0492,104525.0
2023-04-27 09:35:00,59.95,59.95,59.89,59.91,27957.0,57.0397,57.0397,56.9826,57.0016,27957.0
2023-04-27 09:40:00,59.9,59.92,59.8,59.82,55219.0,56.9921,57.0111,56.897,56.916,55219.0
2023-04-27 09:45:00,59.82,59.87,59.8,59.86,25312.0,56.916,56.9636,56.897,56.954,25312.0
2023-04-27 09:50:00,59.87,59.94,59.87,59.93,40611.0,56.9636,57.0302,56.9636,57.0206,40611.0
2023-04-27 09:55:00,59.94,59.98,59.92,59.96,27733.0,57.0302,57.0682,57.0111,57.0492,27733.0
2023-04-27 10:00:00,59.95,59.99,59.93,59.99,21697.0,57.0397,57.0777,57.0206,57.0777,21697.0
2023-04-27 10:05:00,60.01,60.06,59.98,60.06,13449.0,57.0968,57.1443,57.0682,57.1443,13449.0
2023-04-27 10:10:00,60.05,60.14,60.03,60.14,15410.0,57.1348,57.2204,57.1158,57.2204,15410.0
2023-04-27 10:15:00,60.14,60.17,60.09,60.1,71807.0,57.2204,57.249,57.1729,57.1824,71807.0
2023-04-27 10:20:00,60.1,60.1,60.07,60.08,13082.0,57.1824,57.1824,57.1538,57.1634,13082.0
2023-04-27 10:25:00,60.07,60.07,60.02,60.06,38332.0,57.1538,57.1538,57.1063,57.1443,38332.0
2023-04-27 10:30:00,60.06,60.09,60.05,60.09,53795.0,57.1443,57.1729,57.1348,57.1729,53795.0
2023-04-27 10:35:00,60.08,60.1,60.06,60.09,38796.0,57.1634,57.1824,57.1443,57.1729,38796.0
2023-04-27 10:40:00,60.09,60.1,60.01,60.03,7157.0,57.1729,57.1824,57.0968,57.1158,7157.0
2023-04-27 10:45:00,60.03,60.07,60.02,60.07,11617.0,57.1158,57.1538,57.1063,57.1538,11617.0
2023-04-27 10:50:00,60.08,60.09,60.0,60.06,30838.0,57.1634,57.1729,57.0872,57.1443,30838.0
2023-04-27 10:55:00,60.05,60.05,60.0,60.03,6926.0,57.1348,57.1348,57.0872,57.1158,6926.0
2023-04-27 11:00:00,60.03,60.06,60.02,60.04,10624.0,57.1158,57.1443,57.1063,57.1253,10624.0
2023-04-27 11:05:00,60.05,60.07,60.03,60.05,4801.0,57.1348,57.1538,57.1158,57.1348,4801.0
2023-04-27 11:10:00,60.05,60.08,60.03,60.07,8466.0,57.1348,57.1634,57.1158,57.1538,8466.0
2023-04-27 11:15:00,60.07,60.09,60.06,60.09,82508.0,57.1538,57.1729,57.1443,57.1729,82508.0
2023-04-27 11:20:00,60.09,60.14,60.08,60.14,13952.0,57.1729,57.2204,57.1634,57.2204,13952.0
2023-04-27 11:25:00,60.15,60.23,60.15,60.22,22914.0,57.23,57.3061,57.23,57.2966,22914.0
2023-04-27 11:30:00,60.23,60.25,60.21,60.22,24048.0,57.3061,57.3251,57.287,57.2966,24048.0
2023-04-27 11:35:00,60.22,60.22,60.2,60.21,3400.0,57.2966,57.2966,57.2775,57.287,3400.0
2023-04-27 11:40:00,60.21,60.23,60.21,60.21,3968.0,57.287,57.3061,57.287,57.287,3968.0
2023-04-27 11:45:00,60.2,60.22,60.2,60.21,2142.0,57.2775,57.2966,57.2775,57.287,2142.0
2023-04-27 11:50:00,60.2,60.2,60.18,60.19,10731.0,57.2775,57.2775,57.2585,57.268,10731.0
2023-04-27 11:55:00,60.19,60.23,60.18,60.21,9851.0,57.268,57.3061,57.2585,57.287,9851.0
2023-04-27 12:00:00,60.21,60.26,60.21,60.23,19443.0,57.287,57.3346,57.287,57.3061,19443.0
2023-04-27 12:05:00,60.23,60.25,60.22,60.25,19639.0,57.3061,57.3251,57.2966,57.3251,19639.0
2023-04-27 12:10:00,60.26,60.27,60.25,60.25,18343.0,57.3346,57.3441,57.3251,57.3251,18343.0
2023-04-27 12:15:00,60.25,60.27,60.24,60.25,11428.0,57.3251,57.3441,57.3156,57.3251,11428.0
2023-04-27 12:20:00,60.23,60.25,60.22,60.25,11762.0,57.3061,57.3251,57.2966,57.3251,11762.0
2023-04-27 12:25:00,60.25,60.25,60.22,60.23,8128.0,57.3251,57.3251,57.2966,57.3061,8128.0
2023-04-27 12:30:00,60.24,60.25,60.22,60.23,9700.0,57.3156,57.3251,57.2966,57.3061,9700.0
2023-04-27 12:35:00,60.24,60.24,60.21,60.22,20018.0,57.3156,57.3156,57.287,57.2966,20018.0
2023-04-27 12:40:00,60.21,60.24,60.21,60.24,14136.0,57.287,57.3156,57.287,57.3156,14136.0
2023-04-27 12:45:00,60.24,60.25,60.22,60.23,7678.0,57.3156,57.3251,57.2966,57.3061,7678.0
2023-04-27 12:50:00,60.23,60.24,60.21,60.22,7505.0,57.3061,57.3156,57.287,57.2966,7505.0
2023-04-27 12:55:00,60.21,60.24,60.21,60.23,2700.0,57.287,57.3156,57.287,57.3061,2700.0
2023-04-27 13:00:00,60.24,60.26,60.22,60.25,7382.0,57.3156,57.3346,57.2966,57.3251,7382.0
2023-04-27 13:05:00,60.26,60.27,60.24,60.25,3528.0,57.3346,57.3441,57.3156,57.3251,3528.0
2023-04-27 13:10:00,60.26,60.28,60.25,60.28,5628.0,57.3346,57.3537,57.3251,57.3537,5628.0
2023-04-27 13:15:00,60.28,60.29,60.28,60.28,4110.0,57.3537,57.3632,57.3537,57.3537,4110.0
2023-04-27 13:20:00,60.29,60.3,60.28,60.3,2563.0,57.3632,57.3727,57.3537,57.3727,2563.0
2023-04-27 13:25:00,60.31,60.33,60.3,60.32,4717.0,57.3822,57.4012,57.3727,57.3917,4717.0
2023-04-27 13:30:00,60.33,60.35,60.32,60.35,8235.0,57.4012,57.4203,57.3917,57.4203,8235.0
2023-04-27 13:35:00,60.36,60.37,60.35,60.37,5351.0,57.4298,57.4393,57.4203,57.4393,5351.0
2023-04-27 13:40:00,60.37,60.41,60.37,60.41,4987.0,57.4393,57.4773,57.4393,57.4773,4987.0
2023-04-27 13:45:00,60.41,60.48,60.41,60.45,21685.0,57.4773,57.5439,57.4773,57.5154,21685.0
2023-04-27 13:50:00,60.46,60.46,60.44,60.45,7100.0,57.5249,57.5249,57.5059,57.5154,7100.0
2023-04-27 13:55:00,60.45,60.46,60.43,60.45,10331.0,57.5154,57.5249,57.4964,57.5154,10331.0
2023-04-27 14:00:00,60.45,60.46,60.44,60.46,4538.0,57.5154,57.5249,57.5059,57.5249,4538.0
2023-04-27 14:05:00,60.46,60.46,60.43,60.44,9176.0,57.5249,57.5249,57.4964,57.5059,9176.0
2023-04-27 14:10:00,60.44,60.47,60.44,60.47,12245.0,57.5059,57.5344,57.5059,57.5344,12245.0
2023-04-27 14:15:00,60.47,60.51,60.46,60.51,7322.0,57.5344,57.5725,57.5249,57.5725,7322.0
2023-04-27 14:20:00,60.51,60.52,60.5,60.51,8100.0,57.5725,57.582,57.563,57.5725,8100.0
2023-04-27 14:25:00,60.5,60.55,60.49,60.54,27227.0,57.563,57.6105,57.5535,57.601,27227.0
2023-04-27 14:30:00,60.53,60.56,60.53,60.55,14244.0,57.5915,57.6201,57.5915,57.6105,14244.0
2023-04-27 14:35:00,60.54,60.55,60.51,60.54,41956.0,57.601,57.6105,57.5725,57.601,41956.0
2023-04-27 14:40:00,60.54,60.55,60.52,60.55,11981.0,57.601,57.6105,57.582,57.6105,11981.0
2023-04-27 14:45:00,60.55,60.55,60.53,60.54,19516.0,57.6105,57.6105,57.5915,57.601,19516.0
2023-04-27 14:50:00,60.54,60.55,60.53,60.55,11949.0,57.601,57.6105,57.5915,57.6105,11949.0
2023-04-27 14:55:00,60.55,60.58,60.54,60.57,9985.0,57.6105,57.6391,57.601,57.6296,9985.0
2023-04-27 15:00:00,60.57,60.58,60.56,60.57,10281.0,57.6296,57.6391,57.6201,57.6296,10281.0
2023-04-27 15:05:00,60.57,60.57,60.56,60.57,5925.0,57.6296,57.6296,57.6201,57.6296,5925.0
2023-04-27 15:10:00,60.58,60.58,60.55,60.58,18752.0,57.6391,57.6391,57.6105,57.6391,18752.0
2023-04-27 15:15:00,60.58,60.62,60.57,60.61,58967.0,57.6391,57.6771,57.6296,57.6676,58967.0
2023-04-27 15:20:00,60.6,60.63,60.6,60.61,53115.0,57.6581,57.6867,57.6581,57.6676,53115.0
2023-04-27 15:25:00,60.61,60.61,60.58,60.6,17194.0,57.6676,57.6676,57.6391,57.6581,17194.0
2023-04-27 15:30:00,60.59,60.6,60.59,60.59,18544.0,57.6486,57.6581,57.6486,57.6486,18544.0
2023-04-27 15:35:00,60.59,60.59,60.55,60.57,22009.0,57.6486,57.6486,57.6105,57.6296,22009.0
2023-04-27 15:40:00,60.56,60.57,60.54,60.55,32109.0,57.6201,57.6296,57.601,57.6105,32109.0
2023-04-27 15:45:00,60.55,60.57,60.53,60.57,69958.0,57.6105,57.6296,57.5915,57.6296,69958.0
2023-04-27 15:50:00,60.57,60.58,60.53,60.56,44693.0,57.6296,57.6391,57.5915,57.6201,44693.0
2023-04-27 15:55:00,60.56,60.57,60.49,60.51,143094.0,57.6201,57.6296,57.5535,57.5725,143094.0
2023-04-28 09:30:00,60.3,60.31,60.25,60.3,74135.0,57.3727,57.3822,57.3251,57.3727,74135.0
2023-04-28 09:35:00,60.31,60.38,60.31,60.36,67368.0,57.3822,57.4488,57.3822,57.4298,67368.0
2023-04-28 09:40:00,60.36,60.37,60.31,60.33,75007.0,57.4298,57.4393,57.3822,57.4012,75007.0
2023-04-28 09:45:00,60.33,60.46,60.33,60.43,378567.0,57.4012,57.5249,57.4012,57.4964,378567.0
2023-04-28 09:50:00,60.43,60.47,60.4,60.43,30403.0,57.4964,57.5344,57.4678,57.4964,30403.0
2023-04-28 09:55:00,60.43,60.46,60.39,60.39,19709.0,57.4964,57.5249,57.4583,57.4583,19709.0
2023-04-28 10:00:00,60.39,60.42,60.34,60.42,24140.0,57.4583,57.4869,57.4107,57.4869,24140.0
2023-04-28 10:05:00,60.42,60.51,60.42,60.49,40790.0,57.4869,57.5725,57.4869,57.5535,40790.0
2023-04-28 10:10:00,60.48,60.52,60.46,60.49,63525.0,57.5439,57.582,57.5249,57.5535,63525.0
2023-04-28 10:15:00,60.49,60.5,60.47,60.48,22803.0,57.5535,57.563,57.5344,57.5439,22803.0
2023-04-28 10:20:00,60.51,60.52,60.49,60.52,24824.0,57.5725,57.582,57.5535,57.582,24824.0
2023-04-28 10:25:00,60.52,60.52,60.48,60.52,24041.0,57.582,57.582,57.5439,57.582,24041.0
2023-04-28 10:30:00,60.53,60.54,60.47,60.52,26308.0,57.5915,57.601,57.5344,57.582,26308.0
2023-04-28 10:35:00,60.52,60.52,60.43,60.47,56500.0,57.582,57.582,57.4964,57.5344,56500.0
2023-04-28 10:40:00,60.48,60.49,60.44,60.48,59244.0,57.5439,57.5535,57.5059,57.5439,59244.0
2023-04-28 10:45:00,60.48,60.53,60.47,60.52,42547.0,57.5439,57.5915,57.5344,57.582,42547.0
2023-04-28 10:50:00,60.52,60.54,60.49,60.54,28058.0,57.582,57.601,57.5535,57.601,28058.0
2023-04-28 10:55:00,60.53,60.53,60.41,60.46,34270.0,57.5915,57.5915,57.4773,57.5249,34270.0
2023-04-28 11:00:00,60.46,60.46,60.39,60.39,18858.0,57.5249,57.5249,57.4583,57.4583,18858.0
2023-04-28 11:05:00,60.39,60.44,60.38,60.4,23208.0,57.4583,57.5059,57.4488,57.4678,23208.0
2023-04-28 11:10:00,60.41,60.43,60.38,60.42,26512.0,57.4773,57.4964,57.4488,57.4869,26512.0
2023-04-28 11:15:00,60.41,60.45,60.4,60.43,36078.0,57.4773,57.5154,57.4678,57.4964,36078.0
2023-04-28 11:20:00,60.43,60.46,60.41,60.45,21312.0,57.4964,57.5249,57.4773,57.5154,21312.0
2023-04-28 11:25:00,60.46,60.51,60.45,60.49,31247.0,57.5249,57.5725,57.5154,57.5535,31247.0
2023-04-28 11:30:00,60.49,60.55,60.49,60.5,27076.0,57.5535,57.6105,57.5535,57.563,27076.0
2023-04-28 11:35:00,60.5,60.53,60.5,60.51,32546.0,57.563,57.5915,57.563,57.5725,32546.0
2023-04-28 11:40:00,60.51,60.54,60.49,60.51,27819.0,57.5725,57.601,57.5535,57.5725,27819.0
2023-04-28 11:45:00,60.51,60.53,60.5,60.52,14293.0,57.5725,57.5915,57.563,57.582,14293.0
2023-04-28 11:50:00,60.52,60.56,60.51,60.54,30838.0,57.582,57.6201,57.5725,57.601,30838.0
2023-04-28 11:55:00,60.53,60.55,60.52,60.54,37282.0,57.5915,57.6105,57.582,57.601,37282.0
2023-04-28 12:00:00,60.54,60.57,60.54,60.54,11081.0,57.601,57.6296,57.601,57.601,11081.0
2023-04-28 12:05:00,60.54,60.56,60.54,60.55,8282.0,57.601,57.6201,57.601,57.6105,8282.0
2023-04-28 12:10:00,60.55,60.56,60.53,60.55,18093.0,57.6105,57.6201,57.5915,57.6105,18093.0
2023-04-28 12:15:00,60.55,60.56,60.51,60.52,6661.0,57.6105,57.6201,57.5725,57.582,6661.0
2023-04-28 12:20:00,60.51,60.53,60.49,60.52,12227.0,57.5725,57.5915,57.5535,57.582,12227.0
2023-04-28 12:25:00,60.51,60.52,60.48,60.51,41991.0,57.5725,57.582,57.5439,57.5725,41991.0
2023-04-28 12:30:00,60.52,60.55,60.51,60.51,55077.0,57.582,57.6105,57.5725,57.5725,55077.0
2023-04-28 12:35:00,60.52,60.53,60.5,60.51,24239.0,57.582,57.5915,57.563,57.5725,24239.0
2023-04-28 12:40:00,60.5,60.51,60.48,60.5,25659.0,57.563,57.5725,57.5439,57.563,25659.0
2023-04-28 12:45:00,60.5,60.52,60.49,60.51,11232.0,57.563,57.582,57.5535,57.5725,11232.0
2023-04-28 12:50:00,60.51,60.52,60.49,60.52,15575.0,57.5725,57.582,57.5535,57.582,15575.0
2023-04-28 12:55:00,60.52,60.53,60.51,60.52,37525.0,57.582,57.5915,57.5725,57.582,37525.0
2023-04-28 13:00:00,60.52,60.52,60.47,60.5,25212.0,57.582,57.582,57.5344,57.563,25212.0
2023-04-28 13:05:00,60.5,60.52,60.49,60.5,17026.0,57.563,57.582,57.5535,57.563,17026.0
2023-04-28 13:10:00,60.49,60.53,60.48,60.52,9259.0,57.5535,57.5915,57.5439,57.582,9259.0
2023-04-28 13:15:00,60.53,60.53,60.51,60.51,5824.0,57.5915,57.5915,57.5725,57.5725,5824.0
2023-04-28 13:20:00,60.51,60.52,60.5,60.52,11574.0,57.5725,57.582,57.563,57.582,11574.0
2023-04-28 13:25:00,60.52,60.54,60.51,60.54,7602.0,57.582,57.601,57.5725,57.601,7602.0
2023-04-28 13:30:00,60.54,60.56,60.53,60.54,8837.0,57.601,57.6201,57.5915,57.601,8837.0
2023-04-28 13:35:00,60.54,60.55,60.51,60.52,27090.0,57.601,57.6105,57.5725,57.582,27090.0
2023-04-28 13:40:00,60.53,60.55,60.52,60.53,21290.0,57.5915,57.6105,57.582,57.5915,21290.0
2023-04-28 13:45:00,60.54,60.54,60.52,60.53,11664.0,57.601,57.601,57.582,57.5915,11664.0
2023-04-28 13:50:00,60.52,60.53,60.49,60.51,17647.0,57.582,57.5915,57.5535,57.5725,17647.0
2023-04-28 13:55:00,60.52,60.54,60.49,60.54,10386.0,57.582,57.601,57.5535,57.601,10386.0
2023-04-28 14:00:00,60.54,60.58,60.54,60.58,32619.0,57.601,57.6391,57.601,57.6391,32619.0
2023-04-28 14:05:00,60.57,60.58,60.56,60.58,24338.0,57.6296,57.6391,57.6201,57.6391,24338.0
2023-04-28 14:10:00,60.58,60.58,60.54,60.56,29164.0,57.6391,57.6391,57.601,57.6201,29164.0
2023-04-28 14:15:00,60.55,60.59,60.55,60.58,19036.0,57.6105,57.6486,57.6105,57.6391,19036.0
2023-04-28 14:20:00,60.58,60.59,60.55,60.56,24917.0,57.6391,57.6486,57.6105,57.6201,24917.0
2023-04-28 14:25:00,60.57,60.57,60.54,60.56,43891.0,57.6296,57.6296,57.601,57.6201,43891.0
2023-04-28 14:30:00,60.56,60.58,60.53,60.57,44291.0,57.6201,57.6391,57.5915,57.6296,44291.0
2023-04-28 14:35:00,60.56,60.56,60.52,60.54,22225.0,57.6201,57.6201,57.582,57.601,22225.0
2023-04-28 14:40:00,60.54,60.57,60.52,60.54,27737.0,57.601,57.6296,57.582,57.601,27737.0
2023-04-28 14:45:00,60.54,60.56,60.51,60.52,66013.0,57.601,57.6201,57.5725,57.582,66013.0
2023-04-28 14:50:00,60.53,60.57,60.52,60.55,42574.0,57.5915,57.6296,57.582,57.6105,42574.0
2023-04-28 14:55:00,60.55,60.58,60.54,60.58,27083.0,57.6105,57.6391,57.601,57.6391,27083.0
2023-04-28 15:00:00,60.58,60.6,60.57,60.58,49176.0,57.6391,57.6581,57.6296,57.6391,49176.0
2023-04-28 15:05:00,60.59,60.61,60.58,60.58,37019.0,57.6486,57.6676,57.6391,57.6391,37019.0
2023-04-28 15:10:00,60.58,60.6,60.58,60.6,22242.0,57.6391,57.6581,57.6391,57.6581,22242.0
2023-04-28 15:15:00,60.6,60.63,60.59,60.63,33934.0,57.6581,57.6867,57.6486,57.6867,33934.0
2023-04-28 15:20:00,60.63,60.63,60.57,60.59,48656.0,57.6867,57.6867,57.6296,57.6486,48656.0
2023-04-28 15:25:00,60.59,60.59,60.56,60.56,42595.0,57.6486,57.6486,57.6201,57.6201,42595.0
2023-04-28 15:30:00,60.57,60.58,60.55,60.55,23793.0,57.6296,57.6391,57.6105,57.6105,23793.0
2023-04-28 15:35:00,60.55,60.57,60.53,60.57,15317.0,57.6105,57.6296,57.5915,57.6296,15317.0
2023-04-28 15:40:00,60.58,60.6,60.57,60.6,48462.0,57.6391,57.6581,57.6296,57.6581,48462.0
2023-04-28 15:45:00,60.6,60.61,60.57,60.58,57455.0,57.6581,57.6676,57.6296,57.6391,57455.0
2023-04-28 15:50:00,60.59,60.62,60.57,60.62,70487.0,57.6486,57.6771,57.6296,57.6771,70487.0
2023-04-28 15:55:00,60.62,60.67,60.61,60.66,107594.0,57.6771,57.7247,57.6676,57.7152,107594.0
2023-05-01 09:30:00,60.46,60.61,60.45,60.52,91600.0,57.5249,57.6676,57.5154,57.582,91600.0
2023-05-01 09:35:00,60.54,60.73,60.53,60.73,43086.0,57.601,57.7818,57.5915,57.7818,43086.0
2023-05-01 09:40:00,60.73,60.78,60.7,60.72,93410.0,57.7818,57.8294,57.7533,57.7723,93410.0
2023-05-01 09:45:00,60.72,60.8,60.72,60.78,48217.0,57.7723,57.8484,57.7723,57.8294,48217.0
2023-05-01 09:50:00,60.78,60.84,60.77,60.8,63534.0,57.8294,57.8865,57.8199,57.8484,63534.0
2023-05-01 09:55:00,60.79,60.83,60.77,60.8,16312.0,57.8389,57.877,57.8199,57.8484,16312.0
2023-05-01 10:00:00,60.79,60.79,60.63,60.63,62506.0,57.8389,57.8389,57.6867,57.6867,62506.0
2023-05-01 10:05:00,60.64,60.66,60.54,60.58,90120.0,57.6962,57.7152,57.601,57.6391,90120.0
2023-05-01 10:10:00,60.59,60.6,60.51,60.52,22920.0,57.6486,57.6581,57.5725,57.582,22920.0
2023-05-01 10:15:00,60.52,60.59,60.5,60.5,37399.0,57.582,57.6486,57.563,57.563,37399.0
2023-05-01 10:20:00,60.51,60.51,60.41,60.45,47396.0,57.5725,57.5725,57.4773,57.5154,47396.0
2023-05-01 10:25:00,60.45,60.45,60.42,60.43,4887.0,57.5154,57.5154,57.4869,57.4964,4887.0
2023-05-01 10:30:00,60.45,60.48,60.44,60.48,2000.0,57.5154,57.5439,57.5059,57.5439,2000.0
2023-05-01 10:35:00,60.48,60.6,60.48,60.58,31646.0,57.5439,57.6581,57.5439,57.6391,31646.0
2023-05-01 10:40:00,60.56,60.57,60.48,60.51,14442.0,57.6201,57.6296,57.5439,57.5725,14442.0
2023-05-01 10:45:00,60.51,60.6,60.5,60.6,11725.0,57.5725,57.6581,57.563,57.6581,11725.0
2023-05-01 10:50:00,60.61,60.61,60.56,60.58,32610.0,57.6676,57.6676,57.6201,57.6391,32610.0
2023-05-01 10:55:00,60.58,60.66,60.57,60.64,33875.0,57.6391,57.7152,57.6296,57.6962,33875.0
2023-05-01 11:00:00,60.64,60.66,60.57,60.58,46510.0,57.6962,57.7152,57.6296,57.6391,46510.0
2023-05-01 11:05:00,60.58,60.59,60.51,60.51,20717.0,57.6391,57.6486,57.5725,57.5725,20717.0
2023-05-01 11:10:00,60.5,60.51,60.46,60.49,12812.0,57.563,57.5725,57.5249,57.5535,12812.0
2023-05-01 11:15:00,60.49,60.49,60.44,60.46,29738.0,57.5535,57.5535,57.5059,57.5249,29738.0
2023-05-01 11:20:00,60.45,60.48,60.4,60.41,23506.0,57.5154,57.5439,57.4678,57.4773,23506.0
2023-05-01 11:25:00,60.4,60.44,60.38,60.41,37446.0,57.4678,57.5059,57.4488,57.4773,37446.0
2023-05-01 11:30:00,60.41,60.42,60.39,60.42,15058.0,57.4773,57.4869,57.4583,57.4869,15058.0
2023-05-01 11:35:00,60.43,60.46,60.41,60.46,11652.0,57.4964,57.5249,57.4773,57.5249,11652.0
2023-05-01 11:40:00,60.45,60.46,60.42,60.46,24709.0,57.5154,57.5249,57.4869,57.5249,24709.0
2023-05-01 11:45:00,60.46,60.48,60.45,60.47,4768.0,57.5249,57.5439,57.5154,57.5344,4768.0
2023-05-01 11:50:00,60.47,60.47,60.44,60.46,10456.0,57.5344,57.5344,57.5059,57.5249,10456.0
2023-05-01 11:55:00,60.45,60.49,60.44,60.48,5496.0,57.5154,57.5535,57.5059,57.5439,5496.0
2023-05-01 12:00:00,60.48,60.52,60.48,60.5,5997.0,57.5439,57.582,57.5439,57.563,5997.0
2023-05-01 12:05:00,60.5,60.5,60.46,60.5,7280.0,57.563,57.563,57.5249,57.563,7280.0
2023-05-01 12:10:00,60.51,60.51,60.46,60.48,7690.0,57.5725,57.5725,57.5249,57.5439,7690.0
2023-05-01 12:15:00,60.47,60.47,60.44,60.46,5306.0,57.5344,57.5344,57.5059,57.5249,5306.0
2023-05-01 12:20:00,60.46,60.47,60.45,60.47,3748.0,57.5249,57.5344,57.5154,57.5344,3748.0
2023-05-01 12:25:00,60.47,60.49,60.45,60.49,4331.0,57.5344,57.5535,57.5154,57.5535,4331.0
2023-05-01 12:30:00,60.5,60.54,60.49,60.54,10569.0,57.563,57.601,57.5535,57.601,10569.0
2023-05-01 12:35:00,60.55,60.58,60.54,60.56,10870.0,57.6105,57.6391,57.601,57.6201,10870.0
2023-05-01 12:40:00,60.56,60.58,60.55,60.55,9477.0,57.6201,57.6391,57.6105,57.6105,9477.0
2023-05-01 12:45:00,60.55,60.56,60.52,60.52,31034.0,57.6105,57.6201,57.582,57.582,31034.0
2023-05-01 12:50:00,60.53,60.54,60.52,60.52,19997.0,57.5915,57.601,57.582,57.582,19997.0
2023-05-01 12:55:00,60.52,60.52,60.49,60.49,46931.0,57.582,57.582,57.5535,57.5535,46931.0
2023-05-01 13:00:00,60.5,60.51,60.48,60.48,18043.0,57.563,57.5725,57.5439,57.5439,18043.0
2023-05-01 13:05:00,60.48,60.5,60.47,60.48,12241.0,57.5439,57.563,57.5344,57.5439,12241.0
2023-05-01 13:10:00,60.47,60.49,60.46,60.48,5800.0,57.5344,57.5535,57.5249,57.5439,5800.0
2023-05-01 13:15:00,60.48,60.49,60.45,60.47,8995.0,57.5439,57.5535,57.5154,57.5344,8995.0
2023-05-01 13:20:00,60.47,60.49,60.46,60.48,9344.0,57.5344,57.5535,57.5249,57.5439,9344.0
2023-05-01 13:25:00,60.49,60.49,60.43,60.43,38206.0,57.5535,57.5535,57.4964,57.4964,38206.0
2023-05-01 13:30:00,60.44,60.44,60.4,60.41,21815.0,57.5059,57.5059,57.4678,57.4773,21815.0
2023-05-01 13:35:00,60.41,60.41,60.34,60.36,49461.0,57.4773,57.4773,57.4107,57.4298,49461.0
2023-05-01 13:40:00,60.36,60.4,60.36,60.37,28332.0,57.4298,57.4678,57.4298,57.4393,28332.0
2023-05-01 13:45:00,60.37,60.41,60.37,60.38,19295.0,57.4393,57.4773,57.4393,57.4488,19295.0
2023-05-01 13:50:00,60.38,60.42,60.38,60.41,7096.0,57.4488,57.4869,57.4488,57.4773,7096.0
2023-05-01 13:55:00,60.41,60.42,60.4,60.42,6070.0,57.4773,57.4869,57.4678,57.4869,6070.0
2023-05-01 14:00:00,60.42,60.43,60.4,60.41,5942.0,57.4869,57.4964,57.4678,57.4773,5942.0
2023-05-01 14:05:00,60.41,60.41,60.38,60.4,18001.0,57.4773,57.4773,57.4488,57.4678,18001.0
2023-05-01 14:10:00,60.41,60.41,60.38,60.38,7801.0,57.4773,57.4773,57.4488,57.4488,7801.0
2023-05-01 14:15:00,60.38,60.39,60.36,60.37,13233.0,57.4488,57.4583,57.4298,57.4393,13233.0
2023-05-01 14:20:00,60.37,60.41,60.36,60.36,14297.0,57.4393,57.4773,57.4298,57.4298,14297.0
2023-05-01 14:25:00,60.36,60.36,60.34,60.35,20752.0,57.4298,57.4298,57.4107,57.4203,20752.0
2023-05-01 14:30:00,60.35,60.35,60.24,60.25,27156.0,57.4203,57.4203,57.3156,57.3251,27156.0
2023-05-01 14:35:00,60.25,60.27,60.23,60.27,34028.0,57.3251,57.3441,57.3061,57.3441,34028.0
2023-05-01 14:40:00,60.27,60.28,60.24,60.25,20974.0,57.3441,57.3537,57.3156,57.3251,20974.0
2023-05-01 14:45:00,60.24,60.25,60.22,60.25,25771.0,57.3156,57.3251,57.2966,57.3251,25771.0
2023-05-01 14:50:00,60.25,60.26,60.22,60.23,32509.0,57.3251,57.3346,57.2966,57.3061,32509.0
2023-05-01 14:55:00,60.23,60.27,60.23,60.26,18982.0,57.3061,57.3441,57.3061,57.3346,18982.0
2023-05-01 15:00:00,60.26,60.27,60.2,60.21,13152.0,57.3346,57.3441,57.2775,57.287,13152.0
2023-05-01 15:05:00,60.21,60.24,60.2,60.23,15855.0,57.287,57.3156,57.2775,57.3061,15855.0
2023-05-01 15:10:00,60.23,60.24,60.2,60.2,19679.0,57.3061,57.3156,57.2775,57.2775,19679.0
2023-05-01 15:15:00,60.2,60.22,60.18,60.22,19654.0,57.2775,57.2966,57.2585,57.2966,19654.0
2023-05-01 15:20:00,60.22,60.26,60.21,60.24,16557.0,57.2966,57.3346,57.287,57.3156,16557.0
2023-05-01 15:25:00,60.25,60.25,60.22,60.23,18490.0,57.3251,57.3251,57.2966,57.3061,18490.0
2023-05-01 15:30:00,60.24,60.24,60.21,60.23,13044.0,57.3156,57.3156,57.287,57.3061,13044.0
2023-05-01 15:35:00,60.23,60.23,60.18,60.2,28130.0,57.3061,57.3061,57.2585,57.2775,28130.0
2023-05-01 15:40:00,60.19,60.25,60.19,60.25,22834.0,57.268,57.3251,57.268,57.3251,22834.0
2023-05-01 15:45:00,60.25,60.3,60.24,60.29,34973.0,57.3251,57.3727,57.3156,57.3632,34973.0
2023-05-01 15:50:00,60.3,60.32,60.27,60.3,46025.0,57.3727,57.3917,57.3441,57.3727,46025.0
2023-05-01 15:55:00,60.3,60.31,60.23,60.24,93500.0,57.3727,57.3822,57.3061,57.3156,93500.0
2023-05-02 09:30:00,60.59,60.71,60.59,60.71,87272.0,57.6486,57.7628,57.6486,57.7628,87272.0
2023-05-02 09:35:00,60.71,60.71,60.62,60.66,52831.0,57.7628,57.7628,57.6771,57.7152,52831.0
2023-05-02 09:40:00,60.66,60.67,60.61,60.65,12945.0,57.7152,57.7247,57.6676,57.7057,12945.0
2023-05-02 09:45:00,60.64,60.7,60.64,60.67,28703.0,57.6962,57.7533,57.6962,57.7247,28703.0
2023-05-02 09:50:00,60.66,60.68,60.65,60.66,18400.0,57.7152,57.7342,57.7057,57.7152,18400.0
2023-05-02 09:55:00,60.67,60.67,60.59,60.62,22445.0,57.7247,57.7247,57.6486,57.6771,22445.0
2023-05-02 10:00:00,60.63,60.72,60.63,60.63,75959.0,57.6867,57.7723,57.6867,57.6867,75959.0
2023-05-02 10:05:00,60.63,60.63,60.57,60.58,53985.0,57.6867,57.6867,57.6296,57.6391,53985.0
2023-05-02 10:10:00,60.59,60.6,60.52,60.58,52200.0,57.6486,57.6581,57.582,57.6391,52200.0
2023-05-02 10:15:00,60.58,60.6,60.55,60.56,61108.0,57.6391,57.6581,57.6105,57.6201,61108.0
2023-05-02 10:20:00,60.56,60.57,60.48,60.51,58008.0,57.6201,57.6296,57.5439,57.5725,58008.0
2023-05-02 10:25:00,60.5,60.53,60.47,60.49,29386.0,57.563,57.5915,57.5344,57.5535,29386.0
2023-05-02 10:30:00,60.48,60.53,60.47,60.49,50072.0,57.5439,57.5915,57.5344,57.5535,50072.0
2023-05-02 10:35:00,60.49,60.5,60.41,60.48,47838.0,57.5535,57.563,57.4773,57.5439,47838.0
2023-05-02 10:40:00,60.48,60.52,60.48,60.5,26386.0,57.5439,57.582,57.5439,57.563,26386.0
2023-05-02 10:45:00,60.49,60.52,60.45,60.48,27778.0,57.5535,57.582,57.5154,57.5439,27778.0
2023-05-02 10:50:00,60.47,60.49,60.4,60.43,38519.0,57.5344,57.5535,57.4678,57.4964,38519.0
2023-05-02 10:55:00,60.43,60.44,60.41,60.41,18893.0,57.4964,57.5059,57.4773,57.4773,18893.0
2023-05-02 11:00:00,60.42,60.44,60.38,60.44,61080.0,57.4869,57.5059,57.4488,57.5059,61080.0
2023-05-02 11:05:00,60.44,60.44,60.38,60.4,52502.0,57.5059,57.5059,57.4488,57.4678,52502.0
2023-05-02 11:10:00,60.41,60.42,60.39,60.42,11912.0,57.4773,57.4869,57.4583,57.4869,11912.0
2023-05-02 11:15:00,60.42,60.44,60.36,60.38,13124.0,57.4869,57.5059,57.4298,57.4488,13124.0
2023-05-02 11:20:00,60.38,60.39,60.35,60.37,34417.0,57.4488,57.4583,57.4203,57.4393,34417.0
2023-05-02 11:25:00,60.37,60.37,60.31,60.33,41846.0,57.4393,57.4393,57.3822,57.4012,41846.0
2023-05-02 11:30:00,60.34,60.35,60.29,60.33,33504.0,57.4107,57.4203,57.3632,57.4012,33504.0
2023-05-02 11:35:00,60.34,60.4,60.33,60.39,37934.0,57.4107,57.4678,57.4012,57.4583,37934.0
2023-05-02 11:40:00,60.4,60.44,60.39,60.43,23242.0,57.4678,57.5059,57.4583,57.4964,23242.0
2023-05-02 11:45:00,60.44,60.46,60.41,60.43,59110.0,57.5059,57.5249,57.4773,57.4964,59110.0
2023-05-02 11:50:00,60.43,60.44,60.37,60.41,39353.0,57.4964,57.5059,57.4393,57.4773,39353.0
2023-05-02 11:55:00,60.41,60.42,60.38,60.42,17388.0,57.4773,57.4869,57.4488,57.4869,17388.0
2023-05-02 12:00:00,60.41,60.42,60.37,60.41,16893.0,57.4773,57.4869,57.4393,57.4773,16893.0
2023-05-02 12:05:00,60.41,60.43,60.39,60.42,8300.0,57.4773,57.4964,57.4583,57.4869,8300.0
2023-05-02 12:10:00,60.41,60.43,60.39,60.42,8911.0,57.4773,57.4964,57.4583,57.4869,8911.0
2023-05-02 12:15:00,60.42,60.42,60.37,60.42,29319.0,57.4869,57.4869,57.4393,57.4869,29319.0
2023-05-02 12:20:00,60.42,60.43,60.4,60.42,25936.0,57.4869,57.4964,57.4678,57.4869,25936.0
2023-05-02 12:25:00,60.43,60.44,60.42,60.43,11562.0,57.4964,57.5059,57.4869,57.4964,11562.0
2023-05-02 12:30:00,60.42,60.43,60.4,60.4,27726.0,57.4869,57.4964,57.4678,57.4678,27726.0
2023-05-02 12:35:00,60.39,60.44,60.39,60.42,25409.0,57.4583,57.5059,57.4583,57.4869,25409.0
2023-05-02 12:40:00,60.43,60.44,60.41,60.42,4905.0,57.4964,57.5059,57.4773,57.4869,4905.0
2023-05-02 12:45:00,60.43,60.44,60.42,60.42,5214.0,57.4964,57.5059,57.4869,57.4869,5214.0
2023-05-02 12:50:00,60.42,60.46,60.41,60.45,5731.0,57.4869,57.5249,57.4773,57.5154,5731.0
2023-05-02 12:55:00,60.44,60.45,60.42,60.43,5433.0,57.5059,57.5154,57.4869,57.4964,5433.0
2023-05-02 13:00:00,60.44,60.47,60.43,60.47,5609.0,57.5059,57.5344,57.4964,57.5344,5609.0
2023-05-02 13:05:00,60.47,60.49,60.46,60.46,7382.0,57.5344,57.5535,57.5249,57.5249,7382.0
2023-05-02 13:10:00,60.46,60.47,60.44,60.45,2900.0,57.5249,57.5344,57.5059,57.5154,2900.0
2023-05-02 13:15:00,60.45,60.47,60.44,60.46,18455.0,57.5154,57.5344,57.5059,57.5249,18455.0
2023-05-02 13:20:00,60.46,60.47,60.46,60.47,3600.0,57.5249,57.5344,57.5249,57.5344,3600.0
2023-05-02 13:25:00,60.48,60.48,60.46,60.46,5990.0,57.5439,57.5439,57.5249,57.5249,5990.0
2023-05-02 13:30:00,60.46,60.48,60.44,60.46,43647.0,57.5249,57.5439,57.5059,57.5249,43647.0
2023-05-02 13:35:00,60.46,60.5,60.46,60.5,23011.0,57.5249,57.563,57.5249,57.563,23011.0
2023-05-02 13:40:00,60.5,60.5,60.47,60.47,5446.0,57.563,57.563,57.5344,57.5344,5446.0
2023-05-02 13:45:00,60.48,60.53,60.47,60.53,3543.0,57.5439,57.5915,57.5344,57.5915,3543.0
2023-05-02 13:50:00,60.53,60.56,60.52,60.53,13017.0,57.5915,57.6201,57.582,57.5915,13017.0
2023-05-02 13:55:00,60.53,60.54,60.5,60.5,22968.0,57.5915,57.601,57.563,57.563,22968.0
2023-05-02 14:00:00,60.5,60.5,60.46,60.47,14361.0,57.563,57.563,57.5249,57.5344,14361.0
2023-05-02 14:05:00,60.47,60.48,60.45,60.46,11973.0,57.5344,57.5439,57.5154,57.5249,11973.0
2023-05-02 14:10:00,60.46,60.47,60.4,60.41,12359.0,57.5249,57.5344,57.4678,57.4773,12359.0
2023-05-02 14:15:00,60.42,60.46,60.41,60.46,18961.0,57.4869,57.5249,57.4773,57.5249,18961.0
2023-05-02 14:20:00,60.45,60.45,60.42,60.43,13094.0,57.5154,57.5154,57.4869,57.4964,13094.0
2023-05-02 14:25:00,60.43,60.45,60.41,60.44,11788.0,57.4964,57.5154,57.4773,57.5059,11788.0
2023-05-02 14:30:00,60.43,60.43,60.41,60.42,24566.0,57.4964,57.4964,57.4773,57.4869,24566.0
2023-05-02 14:35:00,60.42,60.45,60.41,60.44,11019.0,57.4869,57.5154,57.4773,57.5059,11019.0
2023-05-02 14:40:00,60.44,60.44,60.4,60.43,19260.0,57.5059,57.5059,57.4678,57.4964,19260.0
2023-05-02 14:45:00,60.43,60.45,60.42,60.45,9991.0,57.4964,57.5154,57.4869,57.5154,9991.0
2023-05-02 14:50:00,60.45,60.47,60.44,60.45,11371.0,57.5154,57.5344,57.5059,57.5154,11371.0
2023-05-02 14:55:00,60.46,60.48,60.45,60.46,15360.0,57.5249,57.5439,57.5154,57.5249,15360.0
2023-05-02 15:00:00,60.46,60.47,60.44,60.46,221707.0,57.5249,57.5344,57.5059,57.5249,221707.0
2023-05-02 15:05:00,60.47,60.5,60.46,60.5,22661.0,57.5344,57.563,57.5249,57.563,22661.0
2023-05-02 15:10:00,60.5,60.54,60.5,60.53,33509.0,57.563,57.601,57.563,57.5915,33509.0
2023-05-02 15:15:00,60.52,60.53,60.48,60.48,22687.0,57.582,57.5915,57.5439,57.5439,22687.0
2023-05-02 15:20:00,60.49,60.52,60.48,60.5,11751.0,57.5535,57.582,57.5439,57.563,11751.0
2023-05-02 15:25:00,60.5,60.51,60.48,60.49,13491.0,57.563,57.5725,57.5439,57.5535,13491.0
2023-05-02 15:30:00,60.49,60.49,60.46,60.47,36713.0,57.5535,57.5535,57.5249,57.5344,36713.0
2023-05-02 15:35:00,60.47,60.51,60.46,60.51,22903.0,57.5344,57.5725,57.5249,57.5725,22903.0
2023-05-02 15:40:00,60.5,60.51,60.48,60.49,12644.0,57.563,57.5725,57.5439,57.5535,12644.0
2023-05-02 15:45:00,60.48,60.49,60.44,60.44,43293.0,57.5439,57.5535,57.5059,57.5059,43293.0
2023-05-02 15:50:00,60.43,60.44,60.42,60.44,110917.0,57.4964,57.5059,57.4869,57.5059,110917.0
2023-05-02 15:55:00,60.43,60.44,60.38,60.39,256604.0,57.4964,57.5059,57.4488,57.4583,256604.0
2023-05-03 09:30:00,60.44,60.52,60.44,60.49,31772.0,57.5059,57.582,57.5059,57.5535,31772.0
2023-05-03 09:35:00,60.5,60.53,60.49,60.49,43768.0,57.563,57.5915,57.5535,57.5535,43768.0
2023-05-03 09:40:00,60.5,60.52,60.48,60.5,35265.0,57.563,57.582,57.5439,57.563,35265.0
2023-05-03 09:45:00,60.5,60.54,60.48,60.52,72737.0,57.563,57.601,57.5439,57.582,72737.0
2023-05-03 09:50:00,60.53,60.57,60.53,60.55,55779.0,57.5915,57.6296,57.5915,57.6105,55779.0
2023-05-03 09:55:00,60.55,60.58,60.48,60.49,54646.0,57.6105,57.6391,57.5439,57.5535,54646.0
2023-05-03 10:00:00,60.51,60.56,60.48,60.53,103394.0,57.5725,57.6201,57.5439,57.5915,103394.0
2023-05-03 10:05:00,60.53,60.53,60.47,60.5,46001.0,57.5915,57.5915,57.5344,57.563,46001.0
2023-05-03 10:10:00,60.5,60.55,60.48,60.53,33815.0,57.563,57.6105,57.5439,57.5915,33815.0
2023-05-03 10:15:00,60.53,60.57,60.52,60.53,33518.0,57.5915,57.6296,57.582,57.5915,33518.0
2023-05-03 10:20:00,60.53,60.55,60.51,60.52,25495.0,57.5915,57.6105,57.5725,57.582,25495.0
2023-05-03 10:25:00,60.52,60.53,60.47,60.48,18944.0,57.582,57.5915,57.5344,57.5439,18944.0
2023-05-03 10:30:00,60.49,60.54,60.49,60.53,23100.0,57.5535,57.601,57.5535,57.5915,23100.0
2023-05-03 10:35:00,60.52,60.53,60.5,60.51,26153.0,57.582,57.5915,57.563,57.5725,26153.0
2023-05-03 10:40:00,60.51,60.53,60.49,60.52,19062.0,57.5725,57.5915,57.5535,57.582,19062.0
2023-05-03 10:45:00,60.52,60.53,60.47,60.5,26991.0,57.582,57.5915,57.5344,57.563,26991.0
2023-05-03 10:50:00,60.51,60.54,60.51,60.53,30033.0,57.5725,57.601,57.5725,57.5915,30033.0
2023-05-03 10:55:00,60.53,60.54,60.51,60.52,7283.0,57.5915,57.601,57.5725,57.582,7283.0
2023-05-03 11:00:00,60.52,60.53,60.49,60.53,25368.0,57.582,57.5915,57.5535,57.5915,25368.0
2023-05-03 11:05:00,60.53,60.53,60.49,60.49,5274.0,57.5915,57.5915,57.5535,57.5535,5274.0
2023-05-03 11:10:00,60.48,60.5,60.46,60.5,24745.0,57.5439,57.563,57.5249,57.563,24745.0
2023-05-03 11:15:00,60.49,60.51,60.47,60.5,39035.0,57.5535,57.5725,57.5344,57.563,39035.0
2023-05-03 11:20:00,60.49,60.52,60.48,60.52,25439.0,57.5535,57.582,57.5439,57.582,25439.0
2023-05-03 11:25:00,60.52,60.52,60.48,60.5,36001.0,57.582,57.582,57.5439,57.563,36001.0
2023-05-03 11:30:00,60.48,60.53,60.48,60.51,46289.0,57.5439,57.5915,57.5439,57.5725,46289.0
2023-05-03 11:35:00,60.51,60.53,60.5,60.52,23948.0,57.5725,57.5915,57.563,57.582,23948.0
2023-05-03 11:40:00,60.52,60.53,60.5,60.51,5713.0,57.582,57.5915,57.563,57.5725,5713.0
2023-05-03 11:45:00,60.53,60.53,60.51,60.52,17549.0,57.5915,57.5915,57.5725,57.582,17549.0
2023-05-03 11:50:00,60.52,60.55,60.51,60.55,17464.0,57.582,57.6105,57.5725,57.6105,17464.0
2023-05-03 11:55:00,60.54,60.58,60.54,60.57,9983.0,57.601,57.6391,57.601,57.6296,9983.0
2023-05-03 12:00:00,60.57,60.57,60.54,60.56,13901.0,57.6296,57.6296,57.601,57.6201,13901.0
2023-05-03 12:05:00,60.55,60.58,60.55,60.57,10208.0,57.6105,57.6391,57.6105,57.6296,10208.0
2023-05-03 12:10:00,60.57,60.57,60.55,60.56,41525.0,57.6296,57.6296,57.6105,57.6201,41525.0
2023-05-03 12:15:00,60.57,60.57,60.54,60.54,10996.0,57.6296,57.6296,57.601,57.601,10996.0
2023-05-03 12:20:00,60.54,60.56,60.53,60.56,6548.0,57.601,57.6201,57.5915,57.6201,6548.0
2023-05-03 12:25:00,60.56,60.59,60.56,60.59,12654.0,57.6201,57.6486,57.6201,57.6486,12654.0
2023-05-03 12:30:00,60.58,60.58,60.56,60.56,8554.0,57.6391,57.6391,57.6201,57.6201,8554.0
2023-05-03 12:35:00,60.55,60.55,60.53,60.55,23683.0,57.6105,57.6105,57.5915,57.6105,23683.0
2023-05-03 12:40:00,60.55,60.56,60.55,60.55,2516.0,57.6105,57.6201,57.6105,57.6105,2516.0
2023-05-03 12:45:00,60.55,60.56,60.53,60.55,4105.0,57.6105,57.6201,57.5915,57.6105,4105.0
2023-05-03 12:50:00,60.55,60.58,60.55,60.57,7408.0,57.6105,57.6391,57.6105,57.6296,7408.0
2023-05-03 12:55:00,60.56,60.59,60.55,60.59,26960.0,57.6201,57.6486,57.6105,57.6486,26960.0
2023-05-03 13:00:00,60.59,60.61,60.58,60.59,30352.0,57.6486,57.6676,57.6391,57.6486,30352.0
2023-05-03 13:05:00,60.6,60.6,60.59,60.6,1700.0,57.6581,57.6581,57.6486,57.6581,1700.0
2023-05-03 13:10:00,60.61,60.63,60.61,60.63,12341.0,57.6676,57.6867,57.6676,57.6867,12341.0
2023-05-03 13:15:00,60.64,60.65,60.63,60.65,2497.0,57.6962,57.7057,57.6867,57.7057,2497.0
2023-05-03 13:20:00,60.65,60.67,60.65,60.67,9358.0,57.7057,57.7247,57.7057,57.7247,9358.0
2023-05-03 13:25:00,60.67,60.68,60.67,60.68,3729.0,57.7247,57.7342,57.7247,57.7342,3729.0
2023-05-03 13:30:00,60.69,60.69,60.67,60.67,5202.0,57.7437,57.7437,57.7247,57.7247,5202.0
2023-05-03 13:35:00,60.67,60.67,60.65,60.66,6406.0,57.7247,57.7247,57.7057,57.7152,6406.0
2023-05-03 13:40:00,60.66,60.68,60.65,60.68,6541.0,57.7152,57.7342,57.7057,57.7342,6541.0
2023-05-03 13:45:00,60.67,60.67,60.62,60.62,10818.0,57.7247,57.7247,57.6771,57.6771,10818.0
2023-05-03 13:50:00,60.63,60.63,60.58,60.6,23552.0,57.6867,57.6867,57.6391,57.6581,23552.0
2023-05-03 13:55:00,60.59,60.63,60.59,60.63,14163.0,57.6486,57.6867,57.6486,57.6867,14163.0
2023-05-03 14:00:00,60.63,60.8,60.54,60.74,76000.0,57.6867,57.8484,57.601,57.7913,76000.0
2023-05-03 14:05:00,60.73,60.75,60.61,60.62,43524.0,57.7818,57.8008,57.6676,57.6771,43524.0
2023-05-03 14:10:00,60.64,60.68,60.57,60.68,48319.0,57.6962,57.7342,57.6296,57.7342,48319.0
2023-05-03 14:15:00,60.69,60.72,60.65,60.71,30728.0,57.7437,57.7723,57.7057,57.7628,30728.0
2023-05-03 14:20:00,60.71,60.79,60.69,60.77,17910.0,57.7628,57.8389,57.7437,57.8199,17910.0
2023-05-03 14:25:00,60.76,60.8,60.73,60.73,12952.0,57.8103,57.8484,57.7818,57.7818,12952.0
2023-05-03 14:30:00,60.73,60.74,60.55,60.56,82682.0,57.7818,57.7913,57.6105,57.6201,82682.0
2023-05-03 14:35:00,60.56,60.64,60.42,60.59,107189.0,57.6201,57.6962,57.4869,57.6486,107189.0
2023-05-03 14:40:00,60.57,60.71,60.55,60.59,59848.0,57.6296,57.7628,57.6105,57.6486,59848.0
2023-05-03 14:45:00,60.61,60.67,60.58,60.59,31070.0,57.6676,57.7247,57.6391,57.6486,31070.0
2023-05-03 14:50:00,60.57,60.58,60.43,60.54,51428.0,57.6296,57.6391,57.4964,57.601,51428.0
2023-05-03 14:55:00,60.54,60.69,60.53,60.64,44800.0,57.601,57.7437,57.5915,57.6962,44800.0
2023-05-03 15:00:00,60.64,60.66,60.5,60.6,24650.0,57.6962,57.7152,57.563,57.6581,24650.0
2023-05-03 15:05:00,60.59,60.68,60.35,60.4,52844.0,57.6486,57.7342,57.4203,57.4678,52844.0
2023-05-03 15:10:00,60.4,60.41,60.28,60.28,83745.0,57.4678,57.4773,57.3537,57.3537,83745.0
2023-05-03 15:15:00,60.27,60.46,60.21,60.45,46549.0,57.3441,57.5249,57.287,57.5154,46549.0
2023-05-03 15:20:00,60.38,60.41,60.34,60.38,64017.0,57.4488,57.4773,57.4107,57.4488,64017.0
2023-05-03 15:25:00,60.39,60.44,60.28,60.29,45709.0,57.4583,57.5059,57.3537,57.3632,45709.0
2023-05-03 15:30:00,60.28,60.29,60.16,60.2,59655.0,57.3537,57.3632,57.2395,57.2775,59655.0
2023-05-03 15:35:00,60.21,60.22,60.15,60.15,24371.0,57.287,57.2966,57.23,57.23,24371.0
2023-05-03 15:40:00,60.14,60.18,60.11,60.16,33573.0,57.2204,57.2585,57.1919,57.2395,33573.0
2023-05-03 15:45:00,60.16,60.21,60.14,60.15,44942.0,57.2395,57.287,57.2204,57.23,44942.0
2023-05-03 15:50:00,60.15,60.17,60.13,60.17,69508.0,57.23,57.249,57.2109,57.249,69508.0
2023-05-03 15:55:00,60.16,60.17,60.05,60.08,115414.0,57.2395,57.249,57.1348,57.1634,115414.0
2023-05-04 09:30:00,60.58,60.69,60.58,60.66,47266.0,57.6391,57.7437,57.6391,57.7152,47266.0
2023-05-04 09:35:00,60.65,60.65,60.57,60.57,20281.0,57.7057,57.7057,57.6296,57.6296,20281.0
2023-05-04 09:40:00,60.57,60.57,60.47,60.48,29052.0,57.6296,57.6296,57.5344,57.5439,29052.0
2023-05-04 09:45:00,60.48,60.49,60.43,60.48,72683.0,57.5439,57.5535,57.4964,57.5439,72683.0
2023-05-04 09:50:00,60.48,60.55,60.47,60.55,59253.0,57.5439,57.6105,57.5344,57.6105,59253.0
2023-05-04 09:55:00,60.55,60.58,60.53,60.55,130838.0,57.6105,57.6391,57.5915,57.6105,130838.0
2023-05-04 10:00:00,60.54,60.55,60.5,60.52,38541.0,57.601,57.6105,57.563,57.582,38541.0
2023-05-04 10:05:00,60.52,60.53,60.48,60.49,20867.0,57.582,57.5915,57.5439,57.5535,20867.0
2023-05-04 10:10:00,60.49,60.52,60.44,60.46,63873.0,57.5535,57.582,57.5059,57.5249,63873.0
2023-05-04 10:15:00,60.45,60.5,60.39,60.47,58202.0,57.5154,57.563,57.4583,57.5344,58202.0
2023-05-04 10:20:00,60.47,60.47,60.4,60.45,26972.0,57.5344,57.5344,57.4678,57.5154,26972.0
2023-05-04 10:25:00,60.45,60.47,60.42,60.46,73033.0,57.5154,57.5344,57.4869,57.5249,73033.0
2023-05-04 10:30:00,60.45,60.49,60.43,60.49,37768.0,57.5154,57.5535,57.4964,57.5535,37768.0
2023-05-04 10:35:00,60.49,60.5,60.41,60.43,75137.0,57.5535,57.563,57.4773,57.4964,75137.0
2023-05-04 10:40:00,60.42,60.47,60.42,60.46,20984.0,57.4869,57.5344,57.4869,57.5249,20984.0
2023-05-04 10:45:00,60.45,60.54,60.42,60.42,70979.0,57.5154,57.601,57.4869,57.4869,70979.0
2023-05-04 10:50:00,60.41,60.46,60.41,60.46,24104.0,57.4773,57.5249,57.4773,57.5249,24104.0
2023-05-04 10:55:00,60.46,60.47,60.38,60.4,61442.0,57.5249,57.5344,57.4488,57.4678,61442.0
2023-05-04 11:00:00,60.41,60.44,60.39,60.4,60692.0,57.4773,57.5059,57.4583,57.4678,60692.0
2023-05-04 11:05:00,60.41,60.52,60.4,60.5,15851.0,57.4773,57.582,57.4678,57.563,15851.0
2023-05-04 11:10:00,60.5,60.53,60.47,60.52,30268.0,57.563,57.5915,57.5344,57.582,30268.0
2023-05-04 11:15:00,60.51,60.52,60.45,60.45,20917.0,57.5725,57.582,57.5154,57.5154,20917.0
2023-05-04 11:20:00,60.45,60.45,60.43,60.43,18732.0,57.5154,57.5154,57.4964,57.4964,18732.0
2023-05-04 11:25:00,60.44,60.46,60.42,60.46,31979.0,57.5059,57.5249,57.4869,57.5249,31979.0
2023-05-04 11:30:00,60.46,60.49,60.46,60.49,35406.0,57.5249,57.5535,57.5249,57.5535,35406.0
2023-05-04 11:35:00,60.49,60.5,60.47,60.48,22620.0,57.5535,57.563,57.5344,57.5439,22620.0
2023-05-04 11:40:00,60.49,60.5,60.48,60.49,14938.0,57.5535,57.563,57.5439,57.5535,14938.0
2023-05-04 11:45:00,60.48,60.49,60.46,60.47,13550.0,57.5439,57.5535,57.5249,57.5344,13550.0
2023-05-04 11:50:00,60.47,60.47,60.44,60.45,32714.0,57.5344,57.5344,57.5059,57.5154,32714.0
2023-05-04 11:55:00,60.44,60.45,60.42,60.44,19640.0,57.5059,57.5154,57.4869,57.5059,19640.0
2023-05-04 12:00:00,60.44,60.45,60.43,60.45,7745.0,57.5059,57.5154,57.4964,57.5154,7745.0
2023-05-04 12:05:00,60.45,60.48,60.44,60.47,22052.0,57.5154,57.5439,57.5059,57.5344,22052.0
2023-05-04 12:10:00,60.47,60.47,60.44,60.47,9014.0,57.5344,57.5344,57.5059,57.5344,9014.0
2023-05-04 12:15:00,60.47,60.52,60.47,60.52,19920.0,57.5344,57.582,57.5344,57.582,19920.0
2023-05-04 12:20:00,60.51,60.56,60.5,60.55,29846.0,57.5725,57.6201,57.563,57.6105,29846.0
2023-05-04 12:25:00,60.55,60.57,60.53,60.55,5333.0,57.6105,57.6296,57.5915,57.6105,5333.0
2023-05-04 12:30:00,60.55,60.56,60.53,60.53,20226.0,57.6105,57.6201,57.5915,57.5915,20226.0
2023-05-04 12:35:00,60.53,60.55,60.53,60.55,3337.0,57.5915,57.6105,57.5915,57.6105,3337.0
2023-05-04 12:40:00,60.56,60.57,60.55,60.56,7827.0,57.6201,57.6296,57.6105,57.6201,7827.0
2023-05-04 12:45:00,60.55,60.57,60.53,60.56,6015.0,57.6105,57.6296,57.5915,57.6201,6015.0
2023-05-04 12:50:00,60.57,60.58,60.55,60.57,9647.0,57.6296,57.6391,57.6105,57.6296,9647.0
2023-05-04 12:55:00,60.57,60.61,60.57,60.61,14091.0,57.6296,57.6676,57.6296,57.6676,14091.0
2023-05-04 13:00:00,60.61,60.62,60.58,60.59,6139.0,57.6676,57.6771,57.6391,57.6486,6139.0
2023-05-04 13:05:00,60.58,60.61,60.56,60.6,8984.0,57.6391,57.6676,57.6201,57.6581,8984.0
2023-05-04 13:10:00,60.59,60.61,60.54,60.55,21878.0,57.6486,57.6676,57.601,57.6105,21878.0
2023-05-04 13:15:00,60.55,60.62,60.55,60.61,19663.0,57.6105,57.6771,57.6105,57.6676,19663.0
2023-05-04 13:20:00,60.61,60.66,60.6,60.66,13914.0,57.6676,57.7152,57.6581,57.7152,13914.0
2023-05-04 13:25:00,60.66,60.66,60.61,60.64,15167.0,57.7152,57.7152,57.6676,57.6962,15167.0
2023-05-04 13:30:00,60.64,60.68,60.63,60.68,26492.0,57.6962,57.7342,57.6867,57.7342,26492.0
2023-05-04 13:35:00,60.68,60.68,60.65,60.66,9320.0,57.7342,57.7342,57.7057,57.7152,9320.0
2023-05-04 13:40:00,60.65,60.65,60.62,60.62,7232.0,57.7057,57.7057,57.6771,57.6771,7232.0
2023-05-04 13:45:00,60.62,60.64,60.6,60.6,26845.0,57.6771,57.6962,57.6581,57.6581,26845.0
2023-05-04 13:50:00,60.6,60.63,60.58,60.62,12209.0,57.6581,57.6867,57.6391,57.6771,12209.0
2023-05-04 13:55:00,60.62,60.64,60.61,60.62,34129.0,57.6771,57.6962,57.6676,57.6771,34129.0
2023-05-04 14:00:00,60.63,60.64,60.59,60.59,23243.0,57.6867,57.6962,57.6486,57.6486,23243.0
2023-05-04 14:05:00,60.6,60.62,60.59,60.61,12588.0,57.6581,57.6771,57.6486,57.6676,12588.0
2023-05-04 14:10:00,60.61,60.62,60.59,60.61,10355.0,57.6676,57.6771,57.6486,57.6676,10355.0
2023-05-04 14:15:00,60.61,60.63,60.6,60.61,35464.0,57.6676,57.6867,57.6581,57.6676,35464.0
2023-05-04 14:20:00,60.62,60.62,60.58,60.58,9424.0,57.6771,57.6771,57.6391,57.6391,9424.0
2023-05-04 14:25:00,60.58,60.58,60.54,60.55,4134.0,57.6391,57.6391,57.601,57.6105,4134.0
2023-05-04 14:30:00,60.54,60.54,60.5,60.53,10587.0,57.601,57.601,57.563,57.5915,10587.0
2023-05-04 14:35:00,60.53,60.56,60.52,60.55,43519.0,57.5915,57.6201,57.582,57.6105,43519.0
2023-05-04 14:40:00,60.54,60.56,60.52,60.53,35771.0,57.601,57.6201,57.582,57.5915,35771.0
2023-05-04 14:45:00,60.54,60.56,60.52,60.52,14503.0,57.601,57.6201,57.582,57.582,14503.0
2023-05-04 14:50:00,60.52,60.54,60.51,60.53,16632.0,57.582,57.601,57.5725,57.5915,16632.0
2023-05-04 14:55:00,60.54,60.57,60.52,60.56,10154.0,57.601,57.6296,57.582,57.6201,10154.0
2023-05-04 15:00:00,60.57,60.62,60.57,60.61,25272.0,57.6296,57.6771,57.6296,57.6676,25272.0
2023-05-04 15:05:00,60.62,60.65,60.6,60.62,21152.0,57.6771,57.7057,57.6581,57.6771,21152.0
2023-05-04 15:10:00,60.62,60.62,60.58,60.58,20868.0,57.6771,57.6771,57.6391,57.6391,20868.0
2023-05-04 15:15:00,60.57,60.57,60.53,60.56,12736.0,57.6296,57.6296,57.5915,57.6201,12736.0
2023-05-04 15:20:00,60.56,60.57,60.54,60.57,10643.0,57.6201,57.6296,57.601,57.6296,10643.0
2023-05-04 15:25:00,60.56,60.57,60.53,60.55,28509.0,57.6201,57.6296,57.5915,57.6105,28509.0
2023-05-04 15:30:00,60.55,60.62,60.53,60.62,35552.0,57.6105,57.6771,57.5915,57.6771,35552.0
2023-05-04 15:35:00,60.62,60.67,60.61,60.64,25963.0,57.6771,57.7247,57.6676,57.6962,25963.0
2023-05-04 15:40:00,60.63,60.64,60.58,60.59,36265.0,57.6867,57.6962,57.6391,57.6486,36265.0
2023-05-04 15:45:00,60.58,60.58,60.52,60.56,55435.0,57.6391,57.6391,57.582,57.6201,55435.0
2023-05-04 15:50:00,60.55,60.56,60.51,60.55,30272.0,57.6105,57.6201,57.5725,57.6105,30272.0
2023-05-04 15:55:00,60.55,60.58,60.53,60.55,53355.0,57.6105,57.6391,57.5915,57.6105,53355.0
2023-05-05 09:30:00,60.91,61.01,60.85,60.93,73663.0,57.9531,58.0482,57.896,57.9721,73663.0
2023-05-05 09:35:00,60.93,60.94,60.89,60.91,59672.0,57.9721,57.9816,57.934,57.9531,59672.0
2023-05-05 09:40:00,60.91,61.0,60.91,60.96,27991.0,57.9531,58.0387,57.9531,58.0006,27991.0
2023-05-05 09:45:00,60.96,61.04,60.94,61.04,23236.0,58.0006,58.0768,57.9816,58.0768,23236.0
2023-05-05 09:50:00,61.04,61.07,61.03,61.05,112321.0,58.0768,58.1053,58.0672,58.0863,112321.0
2023-05-05 09:55:00,61.05,61.1,61.04,61.07,34526.0,58.0863,58.1338,58.0768,58.1053,34526.0
2023-05-05 10:00:00,61.08,61.09,61.04,61.05,30023.0,58.1148,58.1243,58.0768,58.0863,30023.0
2023-05-05 10:05:00,61.05,61.12,61.03,61.12,39354.0,58.0863,58.1529,58.0672,58.1529,39354.0
2023-05-05 10:10:00,61.12,61.13,61.09,61.12,22439.0,58.1529,58.1624,58.1243,58.1529,22439.0
2023-05-05 10:15:00,61.12,61.18,61.12,61.15,13753.0,58.1529,58.21,58.1529,58.1814,13753.0
2023-05-05 10:20:00,61.16,61.17,61.11,61.17,19325.0,58.1909,58.2004,58.1434,58.2004,19325.0
2023-05-05 10:25:00,61.17,61.18,61.15,61.17,32646.0,58.2004,58.21,58.1814,58.2004,32646.0
2023-05-05 10:30:00,61.17,61.19,61.14,61.18,26236.0,58.2004,58.2195,58.1719,58.21,26236.0
2023-05-05 10:35:00,61.18,61.21,61.16,61.21,16511.0,58.21,58.2385,58.1909,58.2385,16511.0
2023-05-05 10:40:00,61.21,61.22,61.16,61.2,18350.0,58.2385,58.248,58.1909,58.229,18350.0
2023-05-05 10:45:00,61.19,61.22,61.17,61.18,32462.0,58.2195,58.248,58.2004,58.21,32462.0
2023-05-05 10:50:00,61.18,61.26,61.18,61.23,30499.0,58.21,58.2861,58.21,58.2575,30499.0
2023-05-05 10:55:00,61.22,61.28,61.21,61.28,46419.0,58.248,58.3051,58.2385,58.3051,46419.0
2023-05-05 11:00:00,61.28,61.31,61.28,61.31,13693.0,58.3051,58.3336,58.3051,58.3336,13693.0
2023-05-05 11:05:00,61.32,61.38,61.31,61.33,51482.0,58.3432,58.4003,58.3336,58.3527,51482.0
2023-05-05 11:10:00,61.33,61.36,61.32,61.36,19652.0,58.3527,58.3812,58.3432,58.3812,19652.0
2023-05-05 11:15:00,61.36,61.36,61.32,61.33,20294.0,58.3812,58.3812,58.3432,58.3527,20294.0
2023-05-05 11:20:00,61.33,61.35,61.27,61.31,61410.0,58.3527,58.3717,58.2956,58.3336,61410.0
2023-05-05 11:25:00,61.31,61.35,61.31,61.35,43637.0,58.3336,58.3717,58.3336,58.3717,43637.0
2023-05-05 11:30:00,61.35,61.4,61.35,61.39,99935.0,58.3717,58.4193,58.3717,58.4098,99935.0
2023-05-05 11:35:00,61.42,61.46,61.42,61.45,27072.0,58.4383,58.4764,58.4383,58.4669,27072.0
2023-05-05 11:40:00,61.45,61.45,61.43,61.44,8020.0,58.4669,58.4669,58.4478,58.4573,8020.0
2023-05-05 11:45:00,61.45,61.49,61.45,61.48,6758.0,58.4669,58.5049,58.4669,58.4954,6758.0
2023-05-05 11:50:00,61.48,61.48,61.45,61.46,12826.0,58.4954,58.4954,58.4669,58.4764,12826.0
2023-05-05 11:55:00,61.46,61.46,61.44,61.46,38769.0,58.4764,58.4764,58.4573,58.4764,38769.0
2023-05-05 12:00:00,61.46,61.47,61.45,61.46,9172.0,58.4764,58.4859,58.4669,58.4764,9172.0
2023-05-05 12:05:00,61.45,61.46,61.43,61.45,26213.0,58.4669,58.4764,58.4478,58.4669,26213.0
2023-05-05 12:10:00,61.44,61.46,61.43,61.43,27170.0,58.4573,58.4764,58.4478,58.4478,27170.0
2023-05-05 12:15:00,61.43,61.44,61.42,61.43,26458.0,58.4478,58.4573,58.4383,58.4478,26458.0
2023-05-05 12:20:00,61.44,61.51,61.43,61.51,14416.0,58.4573,58.5239,58.4478,58.5239,14416.0
2023-05-05 12:25:00,61.51,61.52,61.47,61.47,47144.0,58.5239,58.5335,58.4859,58.4859,47144.0
2023-05-05 12:30:00,61.48,61.51,61.48,61.5,10414.0,58.4954,58.5239,58.4954,58.5144,10414.0
2023-05-05 12:35:00,61.5,61.5,61.47,61.48,8675.0,58.5144,58.5144,58.4859,58.4954,8675.0
2023-05-05 12:40:00,61.49,61.51,61.49,61.49,9288.0,58.5049,58.5239,58.5049,58.5049,9288.0
2023-05-05 12:45:00,61.49,61.5,61.46,61.47,13238.0,58.5049,58.5144,58.4764,58.4859,13238.0
2023-05-05 12:50:00,61.47,61.5,61.47,61.49,4229.0,58.4859,58.5144,58.4859,58.5049,4229.0
2023-05-05 12:55:00,61.49,61.53,61.49,61.51,15323.0,58.5049,58.543,58.5049,58.5239,15323.0
2023-05-05 13:00:00,61.52,61.54,61.51,61.54,11600.0,58.5335,58.5525,58.5239,58.5525,11600.0
2023-05-05 13:05:00,61.54,61.54,61.53,61.54,3790.0,58.5525,58.5525,58.543,58.5525,3790.0
2023-05-05 13:10:00,61.54,61.55,61.51,61.55,43442.0,58.5525,58.562,58.5239,58.562,43442.0
2023-05-05 13:15:00,61.54,61.55,61.54,61.55,6690.0,58.5525,58.562,58.5525,58.562,6690.0
2023-05-05 13:20:00,61.55,61.57,61.55,61.56,3579.0,58.562,58.581,58.562,58.5715,3579.0
2023-05-05 13:25:00,61.55,61.55,61.53,61.53,2140.0,58.562,58.562,58.543,58.543,2140.0
2023-05-05 13:30:00,61.54,61.54,61.52,61.53,4131.0,58.5525,58.5525,58.5335,58.543,4131.0
2023-05-05 13:35:00,61.53,61.53,61.5,61.5,3317.0,58.543,58.543,58.5144,58.5144,3317.0
2023-05-05 13:40:00,61.5,61.5,61.46,61.47,13646.0,58.5144,58.5144,58.4764,58.4859,13646.0
2023-05-05 13:45:00,61.46,61.46,61.44,61.46,5258.0,58.4764,58.4764,58.4573,58.4764,5258.0
2023-05-05 13:50:00,61.46,61.46,61.43,61.44,5457.0,58.4764,58.4764,58.4478,58.4573,5457.0
2023-05-05 13:55:00,61.44,61.44,61.4,61.43,11519.0,58.4573,58.4573,58.4193,58.4478,11519.0
2023-05-05 14:00:00,61.43,61.48,61.43,61.48,7560.0,58.4478,58.4954,58.4478,58.4954,7560.0
2023-05-05 14:05:00,61.48,61.52,61.48,61.52,3977.0,58.4954,58.5335,58.4954,58.5335,3977.0
2023-05-05 14:10:00,61.52,61.53,61.5,61.51,1501.0,58.5335,58.543,58.5144,58.5239,1501.0
2023-05-05 14:15:00,61.51,61.52,61.5,61.52,2297.0,58.5239,58.5335,58.5144,58.5335,2297.0
2023-05-05 14:20:00,61.52,61.55,61.52,61.53,8702.0,58.5335,58.562,58.5335,58.543,8702.0
2023-05-05 14:25:00,61.54,61.58,61.54,61.56,16871.0,58.5525,58.5905,58.5525,58.5715,16871.0
2023-05-05 14:30:00,61.56,61.61,61.56,61.61,16632.0,58.5715,58.6191,58.5715,58.6191,16632.0
2023-05-05 14:35:00,61.61,61.64,61.61,61.63,8354.0,58.6191,58.6476,58.6191,58.6381,8354.0
2023-05-05 14:40:00,61.63,61.68,61.63,61.68,35078.0,58.6381,58.6857,58.6381,58.6857,35078.0
2023-05-05 14:45:00,61.67,61.68,61.63,61.67,30969.0,58.6762,58.6857,58.6381,58.6762,30969.0
2023-05-05 14:50:00,61.66,61.7,61.66,61.7,6263.0,58.6667,58.7047,58.6667,58.7047,6263.0
2023-05-05 14:55:00,61.7,61.72,61.67,61.68,23600.0,58.7047,58.7237,58.6762,58.6857,23600.0
2023-05-05 15:00:00,61.68,61.69,61.66,61.68,18374.0,58.6857,58.6952,58.6667,58.6857,18374.0
2023-05-05 15:05:00,61.69,61.69,61.68,61.69,3467.0,58.6952,58.6952,58.6857,58.6952,3467.0
2023-05-05 15:10:00,61.68,61.69,61.65,61.66,8664.0,58.6857,58.6952,58.6571,58.6667,8664.0
2023-05-05 15:15:00,61.65,61.66,61.62,61.63,7224.0,58.6571,58.6667,58.6286,58.6381,7224.0
2023-05-05 15:20:00,61.63,61.64,61.6,61.63,13634.0,58.6381,58.6476,58.6096,58.6381,13634.0
2023-05-05 15:25:00,61.62,61.64,61.61,61.64,12111.0,58.6286,58.6476,58.6191,58.6476,12111.0
2023-05-05 15:30:00,61.65,61.65,61.63,61.65,5262.0,58.6571,58.6571,58.6381,58.6571,5262.0
2023-05-05 15:35:00,61.65,61.65,61.61,61.63,6766.0,58.6571,58.6571,58.6191,58.6381,6766.0
2023-05-05 15:40:00,61.62,61.64,61.61,61.64,14826.0,58.6286,58.6476,58.6191,58.6476,14826.0
2023-05-05 15:45:00,61.63,61.65,61.6,61.65,21570.0,58.6381,58.6571,58.6096,58.6571,21570.0
2023-05-05 15:50:00,61.64,61.64,61.59,61.61,74738.0,58.6476,58.6476,58.6001,58.6191,74738.0
2023-05-05 15:55:00,61.61,61.63,61.57,61.62,200069.0,58.6191,58.6381,58.581,58.6286,200069.0
2023-05-08 09:30:00,61.55,61.62,61.55,61.57,63753.0,58.562,58.6286,58.562,58.581,63753.0
2023-05-08 09:35:00,61.57,61.59,61.55,61.55,19268.0,58.581,58.6001,58.562,58.562,19268.0
2023-05-08 09:40:00,61.57,61.58,61.54,61.56,44783.0,58.581,58.5905,58.5525,58.5715,44783.0
2023-05-08 09:45:00,61.55,61.55,61.47,61.53,42520.0,58.562,58.562,58.4859,58.543,42520.0
2023-05-08 09:50:00,61.52,61.54,61.5,61.51,19627.0,58.5335,58.5525,58.5144,58.5239,19627.0
2023-05-08 09:55:00,61.5,61.54,61.5,61.54,16340.0,58.5144,58.5525,58.5144,58.5525,16340.0
2023-05-08 10:00:00,61.54,61.57,61.54,61.56,26838.0,58.5525,58.581,58.5525,58.5715,26838.0
2023-05-08 10:05:00,61.56,61.56,61.49,61.49,58835.0,58.5715,58.5715,58.5049,58.5049,58835.0
2023-05-08 10:10:00,61.5,61.52,61.48,61.5,54578.0,58.5144,58.5335,58.4954,58.5144,54578.0
2023-05-08 10:15:00,61.51,61.52,61.47,61.51,52715.0,58.5239,58.5335,58.4859,58.5239,52715.0
2023-05-08 10:20:00,61.51,61.52,61.48,61.49,59026.0,58.5239,58.5335,58.4954,58.5049,59026.0
2023-05-08 10:25:00,61.49,61.49,61.46,61.46,30230.0,58.5049,58.5049,58.4764,58.4764,30230.0
2023-05-08 10:30:00,61.47,61.51,61.47,61.48,32460.0,58.4859,58.5239,58.4859,58.4954,32460.0
2023-05-08 10:35:00,61.48,61.5,61.47,61.5,83596.0,58.4954,58.5144,58.4859,58.5144,83596.0
2023-05-08 10:40:00,61.5,61.53,61.49,61.52,29584.0,58.5144,58.543,58.5049,58.5335,29584.0
2023-05-08 10:45:00,61.52,61.54,61.51,61.54,60715.0,58.5335,58.5525,58.5239,58.5525,60715.0
2023-05-08 10:50:00,61.54,61.55,61.53,61.55,24375.0,58.5525,58.562,58.543,58.562,24375.0
2023-05-08 10:55:00,61.55,61.55,61.53,61.54,38682.0,58.562,58.562,58.543,58.5525,38682.0
2023-05-08 11:00:00,61.54,61.57,61.53,61.57,49627.0,58.5525,58.581,58.543,58.581,49627.0
2023-05-08 11:05:00,61.57,61.58,61.56,61.56,30055.0,58.581,58.5905,58.5715,58.5715,30055.0
2023-05-08 11:10:00,61.55,61.57,61.52,61.54,54120.0,58.562,58.581,58.5335,58.5525,54120.0
2023-05-08 11:15:00,61.54,61.56,61.53,61.55,29027.0,58.5525,58.5715,58.543,58.562,29027.0
2023-05-08 11:20:00,61.55,61.56,61.54,61.55,20828.0,58.562,58.5715,58.5525,58.562,20828.0
2023-05-08 11:25:00,61.54,61.54,61.52,61.53,32454.0,58.5525,58.5525,58.5335,58.543,32454.0
2023-05-08 11:30:00,61.52,61.54,61.51,61.54,40669.0,58.5335,58.5525,58.5239,58.5525,40669.0
2023-05-08 11:35:00,61.54,61.55,61.51,61.51,47465.0,58.5525,58.562,58.5239,58.5239,47465.0
2023-05-08 11:40:00,61.52,61.54,61.52,61.54,31305.0,58.5335,58.5525,58.5335,58.5525,31305.0
2023-05-08 11:45:00,61.54,61.57,61.54,61.57,27347.0,58.5525,58.581,58.5525,58.581,27347.0
2023-05-08 11:50:00,61.58,61.6,61.57,61.6,23410.0,58.5905,58.6096,58.581,58.6096,23410.0
2023-05-08 11:55:00,61.6,61.6,61.58,61.58,53845.0,58.6096,58.6096,58.5905,58.5905,53845.0
2023-05-08 12:00:00,61.57,61.58,61.56,61.56,29367.0,58.581,58.5905,58.5715,58.5715,29367.0
2023-05-08 12:05:00,61.56,61.58,61.56,61.58,26004.0,58.5715,58.5905,58.5715,58.5905,26004.0
2023-05-08 12:10:00,61.57,61.57,61.55,61.55,22748.0,58.581,58.581,58.562,58.562,22748.0
2023-05-08 12:15:00,61.55,61.57,61.55,61.57,32506.0,58.562,58.581,58.562,58.581,32506.0
2023-05-08 12:20:00,61.57,61.58,61.56,61.58,2907.0,58.581,58.5905,58.5715,58.5905,2907.0
2023-05-08 12:25:00,61.58,61.58,61.56,61.57,8042.0,58.5905,58.5905,58.5715,58.581,8042.0
2023-05-08 12:30:00,61.58,61.59,61.57,61.58,14932.0,58.5905,58.6001,58.581,58.5905,14932.0
2023-05-08 12:35:00,61.58,61.6,61.58,61.59,19428.0,58.5905,58.6096,58.5905,58.6001,19428.0
2023-05-08 12:40:00,61.59,61.59,61.57,61.58,16662.0,58.6001,58.6001,58.581,58.5905,16662.0
2023-05-08 12:45:00,61.58,61.58,61.55,61.56,17517.0,58.5905,58.5905,58.562,58.5715,17517.0
2023-05-08 12:50:00,61.56,61.58,61.56,61.57,18446.0,58.5715,58.5905,58.5715,58.581,18446.0
2023-05-08 12:55:00,61.58,61.58,61.56,61.58,21755.0,58.5905,58.5905,58.5715,58.5905,21755.0
2023-05-08 13:00:00,61.58,61.59,61.56,61.57,33734.0,58.5905,58.6001,58.5715,58.581,33734.0
2023-05-08 13:05:00,61.57,61.58,61.56,61.58,9979.0,58.581,58.5905,58.5715,58.5905,9979.0
2023-05-08 13:10:00,61.57,61.59,61.57,61.58,22393.0,58.581,58.6001,58.581,58.5905,22393.0
2023-05-08 13:15:00,61.59,61.6,61.58,61.58,30223.0,58.6001,58.6096,58.5905,58.5905,30223.0
2023-05-08 13:20:00,61.59,61.6,61.58,61.59,29783.0,58.6001,58.6096,58.5905,58.6001,29783.0
2023-05-08 13:25:00,61.58,61.59,61.57,61.59,12328.0,58.5905,58.6001,58.581,58.6001,12328.0
2023-05-08 13:30:00,61.59,61.6,61.58,61.6,22454.0,58.6001,58.6096,58.5905,58.6096,22454.0
2023-05-08 13:35:00,61.6,61.61,61.59,61.61,17324.0,58.6096,58.6191,58.6001,58.6191,17324.0
2023-05-08 13:40:00,61.61,61.61,61.58,61.59,22294.0,58.6191,58.6191,58.5905,58.6001,22294.0
2023-05-08 13:45:00,61.59,61.61,61.58,61.6,18075.0,58.6001,58.6191,58.5905,58.6096,18075.0
2023-05-08 13:50:00,61.61,61.61,61.59,61.6,20406.0,58.6191,58.6191,58.6001,58.6096,20406.0
2023-05-08 13:55:00,61.61,61.62,61.6,61.61,26127.0,58.6191,58.6286,58.6096,58.6191,26127.0
2023-05-08 14:00:00,61.61,61.61,61.53,61.54,17721.0,58.6191,58.6191,58.543,58.5525,17721.0
2023-05-08 14:05:00,61.53,61.53,61.45,61.47,79215.0,58.543,58.543,58.4669,58.4859,79215.0
2023-05-08 14:10:00,61.47,61.54,61.46,61.53,19206.0,58.4859,58.5525,58.4764,58.543,19206.0
2023-05-08 14:15:00,61.53,61.56,61.53,61.55,11550.0,58.543,58.5715,58.543,58.562,11550.0
2023-05-08 14:20:00,61.56,61.59,61.56,61.58,18395.0,58.5715,58.6001,58.5715,58.5905,18395.0
2023-05-08 14:25:00,61.57,61.59,61.54,61.55,39036.0,58.581,58.6001,58.5525,58.562,39036.0
2023-05-08 14:30:00,61.55,61.57,61.54,61.57,18228.0,58.562,58.581,58.5525,58.581,18228.0
2023-05-08 14:35:00,61.57,61.57,61.54,61.57,12337.0,58.581,58.581,58.5525,58.581,12337.0
2023-05-08 14:40:00,61.56,61.59,61.55,61.57,15532.0,58.5715,58.6001,58.562,58.581,15532.0
2023-05-08 14:45:00,61.56,61.57,61.55,61.57,14889.0,58.5715,58.581,58.562,58.581,14889.0
2023-05-08 14:50:00,61.56,61.57,61.55,61.56,8506.0,58.5715,58.581,58.562,58.5715,8506.0
2023-05-08 14:55:00,61.56,61.57,61.55,61.56,4421.0,58.5715,58.581,58.562,58.5715,4421.0
2023-05-08 15:00:00,61.56,61.57,61.55,61.57,5310.0,58.5715,58.581,58.562,58.581,5310.0
2023-05-08 15:05:00,61.56,61.57,61.55,61.55,9588.0,58.5715,58.581,58.562,58.562,9588.0
2023-05-08 15:10:00,61.55,61.56,61.53,61.53,15681.0,58.562,58.5715,58.543,58.543,15681.0
2023-05-08 15:15:00,61.54,61.56,61.52,61.54,64729.0,58.5525,58.5715,58.5335,58.5525,64729.0
2023-05-08 15:20:00,61.53,61.55,61.53,61.54,7111.0,58.543,58.562,58.543,58.5525,7111.0
2023-05-08 15:25:00,61.54,61.54,61.52,61.53,9557.0,58.5525,58.5525,58.5335,58.543,9557.0
2023-05-08 15:30:00,61.53,61.54,61.51,61.54,36465.0,58.543,58.5525,58.5239,58.5525,36465.0
2023-05-08 15:35:00,61.54,61.57,61.53,61.54,15341.0,58.5525,58.581,58.543,58.5525,15341.0
2023-05-08 15:40:00,61.54,61.6,61.53,61.59,12490.0,58.5525,58.6096,58.543,58.6001,12490.0
2023-05-08 15:45:00,61.6,61.6,61.58,61.59,39165.0,58.6096,58.6096,58.5905,58.6001,39165.0
2023-05-08 15:50:00,61.59,61.59,61.56,61.57,30739.0,58.6001,58.6001,58.5715,58.581,30739.0
2023-05-08 15:55:00,61.56,61.56,61.53,61.53,77063.0,58.5715,58.5715,58.543,58.543,77063.0
2023-05-09 09:30:00,61.04,61.04,60.96,61.02,57188.0,58.0768,58.0768,58.0006,58.0577,57188.0
2023-05-09 09:35:00,61.01,61.03,60.99,61.03,14541.0,58.0482,58.0672,58.0292,58.0672,14541.0
2023-05-09 09:40:00,61.02,61.09,61.02,61.06,18454.0,58.0577,58.1243,58.0577,58.0958,18454.0
2023-05-09 09:45:00,61.06,61.09,61.01,61.03,58281.0,58.0958,58.1243,58.0482,58.0672,58281.0
2023-05-09 09:50:00,61.03,61.06,61.03,61.05,10657.0,58.0672,58.0958,58.0672,58.0863,10657.0
2023-05-09 09:55:00,61.06,61.1,61.04,61.08,13529.0,58.0958,58.1338,58.0768,58.1148,13529.0
2023-05-09 10:00:00,61.08,61.1,61.01,61.06,29149.0,58.1148,58.1338,58.0482,58.0958,29149.0
2023-05-09 10:05:00,61.06,61.07,61.0,61.02,38085.0,58.0958,58.1053,58.0387,58.0577,38085.0
2023-05-09 10:10:00,61.01,61.03,60.98,61.0,45052.0,58.0482,58.0672,58.0197,58.0387,45052.0
2023-05-09 10:15:00,61.0,61.04,60.99,60.99,20600.0,58.0387,58.0768,58.0292,58.0292,20600.0
2023-05-09 10:20:00,61.0,61.02,60.99,61.01,18191.0,58.0387,58.0577,58.0292,58.0482,18191.0
2023-05-09 10:25:00,61.01,61.03,60.99,61.01,23738.0,58.0482,58.0672,58.0292,58.0482,23738.0
2023-05-09 10:30:00,61.01,61.02,60.98,60.98,49050.0,58.0482,58.0577,58.0197,58.0197,49050.0
2023-05-09 10:35:00,60.99,61.07,60.99,61.07,21039.0,58.0292,58.1053,58.0292,58.1053,21039.0
2023-05-09 10:40:00,61.06,61.08,61.06,61.08,11568.0,58.0958,58.1148,58.0958,58.1148,11568.0
2023-05-09 10:45:00,61.08,61.08,61.06,61.07,15227.0,58.1148,58.1148,58.0958,58.1053,15227.0
2023-05-09 10:50:00,61.07,61.08,61.06,61.08,20129.0,58.1053,58.1148,58.0958,58.1148,20129.0
2023-05-09 10:55:00,61.07,61.07,61.04,61.04,6516.0,58.1053,58.1053,58.0768,58.0768,6516.0
2023-05-09 11:00:00,61.04,61.06,61.04,61.05,23399.0,58.0768,58.0958,58.0768,58.0863,23399.0
2023-05-09 11:05:00,61.05,61.06,61.03,61.06,29387.0,58.0863,58.0958,58.0672,58.0958,29387.0
2023-05-09 11:10:00,61.06,61.06,61.02,61.03,21190.0,58.0958,58.0958,58.0577,58.0672,21190.0
2023-05-09 11:15:00,61.03,61.05,61.02,61.04,37039.0,58.0672,58.0863,58.0577,58.0768,37039.0
2023-05-09 11:20:00,61.04,61.05,61.02,61.03,45419.0,58.0768,58.0863,58.0577,58.0672,45419.0
2023-05-09 11:25:00,61.03,61.03,60.98,60.98,20829.0,58.0672,58.0672,58.0197,58.0197,20829.0
2023-05-09 11:30:00,60.98,61.02,60.98,61.02,34187.0,58.0197,58.0577,58.0197,58.0577,34187.0
2023-05-09 11:35:00,61.03,61.03,60.98,60.99,14842.0,58.0672,58.0672,58.0197,58.0292,14842.0
2023-05-09 11:40:00,60.98,61.0,60.96,60.97,10681.0,58.0197,58.0387,58.0006,58.0102,10681.0
2023-05-09 11:45:00,60.98,61.0,60.97,60.97,14687.0,58.0197,58.0387,58.0102,58.0102,14687.0
2023-05-09 11:50:00,60.98,60.99,60.97,60.99,9094.0,58.0197,58.0292,58.0102,58.0292,9094.0
2023-05-09 11:55:00,60.97,60.98,60.97,60.98,5762.0,58.0102,58.0197,58.0102,58.0197,5762.0
2023-05-09 12:00:00,60.98,60.98,60.94,60.95,16386.0,58.0197,58.0197,57.9816,57.9911,16386.0
2023-05-09 12:05:00,60.94,60.98,60.94,60.98,25279.0,57.9816,58.0197,57.9816,58.0197,25279.0
2023-05-09 12:10:00,60.98,60.98,60.96,60.98,34640.0,58.0197,58.0197,58.0006,58.0197,34640.0
2023-05-09 12:15:00,60.98,60.99,60.98,60.98,11174.0,58.0197,58.0292,58.0197,58.0197,11174.0
2023-05-09 12:20:00,60.98,61.01,60.97,61.01,9594.0,58.0197,58.0482,58.0102,58.0482,9594.0
2023-05-09 12:25:00,61.0,61.0,60.99,60.99,7313.0,58.0387,58.0387,58.0292,58.0292,7313.0
2023-05-09 12:30:00,61.0,61.01,60.97,60.98,5673.0,58.0387,58.0482,58.0102,58.0197,5673.0
2023-05-09 12:35:00,60.97,60.97,60.91,60.93,12831.0,58.0102,58.0102,57.9531,57.9721,12831.0
2023-05-09 12:40:00,60.93,60.95,60.91,60.94,9635.0,57.9721,57.9911,57.9531,57.9816,9635.0
2023-05-09 12:45:00,60.94,60.96,60.92,60.96,16824.0,57.9816,58.0006,57.9626,58.0006,16824.0
2023-05-09 12:50:00,60.96,60.97,60.94,60.97,9891.0,58.0006,58.0102,57.9816,58.0102,9891.0
2023-05-09 12:55:00,60.97,60.99,60.97,60.99,5341.0,58.0102,58.0292,58.0102,58.0292,5341.0
2023-05-09 13:00:00,60.99,61.01,60.98,61.01,16341.0,58.0292,58.0482,58.0197,58.0482,16341.0
2023-05-09 13:05:00,61.0,61.0,60.99,61.0,3285.0,58.0387,58.0387,58.0292,58.0387,3285.0
2023-05-09 13:10:00,61.0,61.0,60.97,60.98,19053.0,58.0387,58.0387,58.0102,58.0197,19053.0
2023-05-09 13:15:00,60.98,60.99,60.98,60.99,2079.0,58.0197,58.0292,58.0197,58.0292,2079.0
2023-05-09 13:20:00,60.98,61.01,60.98,60.98,441229.0,58.0197,58.0482,58.0197,58.0197,441229.0
2023-05-09 13:25:00,60.98,60.99,60.97,60.98,11838.0,58.0197,58.0292,58.0102,58.0197,11838.0
2023-05-09 13:30:00,60.99,61.0,60.98,61.0,5102.0,58.0292,58.0387,58.0197,58.0387,5102.0
2023-05-09 13:35:00,61.0,61.0,60.97,60.98,3277.0,58.0387,58.0387,58.0102,58.0197,3277.0
2023-05-09 13:40:00,60.98,60.99,60.97,60.98,42592.0,58.0197,58.0292,58.0102,58.0197,42592.0
2023-05-09 13:45:00,60.98,60.99,60.96,60.97,67040.0,58.0197,58.0292,58.0006,58.0102,67040.0
2023-05-09 13:50:00,60.96,61.0,60.95,60.99,170510.0,58.0006,58.0387,57.9911,58.0292,170510.0
2023-05-09 13:55:00,61.0,61.04,60.99,61.03,9756.0,58.0387,58.0768,58.0292,58.0672,9756.0
2023-05-09 14:00:00,61.03,61.05,61.01,61.04,37157.0,58.0672,58.0863,58.0482,58.0768,37157.0
2023-05-09 14:05:00,61.04,61.04,60.99,61.01,15695.0,58.0768,58.0768,58.0292,58.0482,15695.0
2023-05-09 14:10:00,61.01,61.02,61.0,61.0,2100.0,58.0482,58.0577,58.0387,58.0387,2100.0
2023-05-09 14:15:00,61.0,61.03,61.0,61.02,12266.0,58.0387,58.0672,58.0387,58.0577,12266.0
2023-05-09 14:20:00,61.02,61.04,61.0,61.01,20830.0,58.0577,58.0768,58.0387,58.0482,20830.0
2023-05-09 14:25:00,61.0,61.0,60.97,60.98,29182.0,58.0387,58.0387,58.0102,58.0197,29182.0
2023-05-09 14:30:00,60.98,61.0,60.98,60.98,27877.0,58.0197,58.0387,58.0197,58.0197,27877.0
2023-05-09 14:35:00,60.98,61.0,60.98,60.98,10761.0,58.0197,58.0387,58.0197,58.0197,10761.0
2023-05-09 14:40:00,60.98,61.02,60.98,61.01,15754.0,58.0197,58.0577,58.0197,58.0482,15754.0
2023-05-09 14:45:00,61.0,61.03,60.99,61.03,14309.0,58.0387,58.0672,58.0292,58.0672,14309.0
2023-05-09 14:50:00,61.03,61.03,60.96,60.98,45507.0,58.0672,58.0672,58.0006,58.0197,45507.0
2023-05-09 14:55:00,60.98,61.0,60.97,60.98,33448.0,58.0197,58.0387,58.0102,58.0197,33448.0
2023-05-09 15:00:00,60.98,61.01,60.98,61.01,42257.0,58.0197,58.0482,58.0197,58.0482,42257.0
2023-05-09 15:05:00,61.01,61.02,61.0,61.01,31753.0,58.0482,58.0577,58.0387,58.0482,31753.0
2023-05-09 15:10:00,61.01,61.01,60.95,60.95,27945.0,58.0482,58.0482,57.9911,57.9911,27945.0
2023-05-09 15:15:00,60.95,60.97,60.94,60.97,11729.0,57.9911,58.0102,57.9816,58.0102,11729.0
2023-05-09 15:20:00,60.96,60.97,60.94,60.96,17465.0,58.0006,58.0102,57.9816,58.0006,17465.0
2023-05-09 15:25:00,60.96,60.97,60.95,60.97,10031.0,58.0006,58.0102,57.9911,58.0102,10031.0
2023-05-09 15:30:00,60.97,60.98,60.95,60.98,8291.0,58.0102,58.0197,57.9911,58.0197,8291.0
2023-05-09 15:35:00,60.98,60.98,60.96,60.98,11184.0,58.0197,58.0197,58.0006,58.0197,11184.0
2023-05-09 15:40:00,60.98,60.98,60.94,60.97,26708.0,58.0197,58.0197,57.9816,58.0102,26708.0
2023-05-09 15:45:00,60.97,60.99,60.95,60.99,35265.0,58.0102,58.0292,57.9911,58.0292,35265.0
2023-05-09 15:50:00,60.99,61.01,60.97,61.0,46579.0,58.0292,58.0482,58.0102,58.0387,46579.0
2023-05-09 15:55:00,60.99,61.05,60.98,60.98,398805.0,58.0292,58.0863,58.0197,58.0197,398805.0
2023-05-10 09:30:00,61.23,61.26,61.17,61.22,45516.0,58.2575,58.2861,58.2004,58.248,45516.0
2023-05-10 09:35:00,61.23,61.26,61.13,61.14,44467.0,58.2575,58.2861,58.1624,58.1719,44467.0
2023-05-10 09:40:00,61.14,61.15,60.98,61.05,136968.0,58.1719,58.1814,58.0197,58.0863,136968.0
2023-05-10 09:45:00,61.05,61.06,60.99,61.0,65519.0,58.0863,58.0958,58.0292,58.0387,65519.0
2023-05-10 09:50:00,61.0,61.05,60.98,60.98,50921.0,58.0387,58.0863,58.0197,58.0197,50921.0
2023-05-10 09:55:00,60.99,61.08,60.98,61.07,22763.0,58.0292,58.1148,58.0197,58.1053,22763.0
2023-05-10 10:00:00,61.07,61.14,61.06,61.13,58725.0,58.1053,58.1719,58.0958,58.1624,58725.0
2023-05-10 10:05:00,61.13,61.17,61.08,61.1,54768.0,58.1624,58.2004,58.1148,58.1338,54768.0
2023-05-10 10:10:00,61.1,61.14,61.08,61.09,32742.0,58.1338,58.1719,58.1148,58.1243,32742.0
2023-05-10 10:15:00,61.09,61.15,61.02,61.05,127965.0,58.1243,58.1814,58.0577,58.0863,127965.0
2023-05-10 10:20:00,61.05,61.08,61.04,61.07,223708.0,58.0863,58.1148,58.0768,58.1053,223708.0
2023-05-10 10:25:00,61.05,61.07,61.01,61.02,55024.0,58.0863,58.1053,58.0482,58.0577,55024.0
2023-05-10 10:30:00,61.02,61.04,61.0,61.01,97671.0,58.0577,58.0768,58.0387,58.0482,97671.0
2023-05-10 10:35:00,61.01,61.01,60.94,60.94,62287.0,58.0482,58.0482,57.9816,57.9816,62287.0
2023-05-10 10:40:00,60.94,60.97,60.84,60.84,80709.0,57.9816,58.0102,57.8865,57.8865,80709.0
2023-05-10 10:45:00,60.84,60.89,60.81,60.86,76645.0,57.8865,57.934,57.8579,57.9055,76645.0
2023-05-10 10:50:00,60.86,60.88,60.81,60.84,129217.0,57.9055,57.9245,57.8579,57.8865,129217.0
2023-05-10 10:55:00,60.83,60.87,60.79,60.87,52324.0,57.877,57.915,57.8389,57.915,52324.0
2023-05-10 11:00:00,60.88,60.92,60.87,60.9,26560.0,57.9245,57.9626,57.915,57.9436,26560.0
2023-05-10 11:05:00,60.9,60.94,60.9,60.92,13722.0,57.9436,57.9816,57.9436,57.9626,13722.0
2023-05-10 11:10:00,60.91,60.93,60.87,60.88,26345.0,57.9531,57.9721,57.915,57.9245,26345.0
2023-05-10 11:15:00,60.88,60.93,60.88,60.93,9230.0,57.9245,57.9721,57.9245,57.9721,9230.0
2023-05-10 11:20:00,60.93,60.96,60.91,60.96,14281.0,57.9721,58.0006,57.9531,58.0006,14281.0
2023-05-10 11:25:00,60.96,60.97,60.92,60.93,34113.0,58.0006,58.0102,57.9626,57.9721,34113.0
2023-05-10 11:30:00,60.92,60.96,60.9,60.95,57922.0,57.9626,58.0006,57.9436,57.9911,57922.0
2023-05-10 11:35:00,60.95,60.96,60.93,60.94,7116.0,57.9911,58.0006,57.9721,57.9816,7116.0
2023-05-10 11:40:00,60.94,60.97,60.92,60.93,20265.0,57.9816,58.0102,57.9626,57.9721,20265.0
2023-05-10 11:45:00,60.94,60.94,60.91,60.94,13529.0,57.9816,57.9816,57.9531,57.9816,13529.0
2023-05-10 11:50:00,60.93,60.94,60.9,60.91,21340.0,57.9721,57.9816,57.9436,57.9531,21340.0
2023-05-10 11:55:00,60.91,60.92,60.89,60.9,52482.0,57.9531,57.9626,57.934,57.9436,52482.0
2023-05-10 12:00:00,60.91,60.91,60.87,60.89,19073.0,57.9531,57.9531,57.915,57.934,19073.0
2023-05-10 12:05:00,60.88,60.89,60.86,60.87,7890.0,57.9245,57.934,57.9055,57.915,7890.0
2023-05-10 12:10:00,60.87,60.9,60.83,60.89,21340.0,57.915,57.9436,57.877,57.934,21340.0
2023-05-10 12:15:00,60.88,60.89,60.86,60.89,17838.0,57.9245,57.934,57.9055,57.934,17838.0
2023-05-10 12:20:00,60.9,60.92,60.88,60.92,7489.0,57.9436,57.9626,57.9245,57.9626,7489.0
2023-05-10 12:25:00,60.92,60.92,60.89,60.91,11460.0,57.9626,57.9626,57.934,57.9531,11460.0
2023-05-10 12:30:00,60.91,60.92,60.89,60.91,26172.0,57.9531,57.9626,57.934,57.9531,26172.0
2023-05-10 12:35:00,60.9,60.9,60.86,60.89,34027.0,57.9436,57.9436,57.9055,57.934,34027.0
2023-05-10 12:40:00,60.89,60.91,60.87,60.88,27139.0,57.934,57.9531,57.915,57.9245,27139.0
2023-05-10 12:45:00,60.88,60.89,60.86,60.87,53115.0,57.9245,57.934,57.9055,57.915,53115.0
2023-05-10 12:50:00,60.87,60.89,60.85,60.87,87649.0,57.915,57.934,57.896,57.915,87649.0
2023-05-10 12:55:00,60.86,60.87,60.83,60.84,63404.0,57.9055,57.915,57.877,57.8865,63404.0
2023-05-10 13:00:00,60.85,60.86,60.79,60.86,95889.0,57.896,57.9055,57.8389,57.9055,95889.0
2023-05-10 13:05:00,60.86,60.9,60.85,60.86,69287.0,57.9055,57.9436,57.896,57.9055,69287.0
2023-05-10 13:10:00,60.86,60.86,60.82,60.84,39752.0,57.9055,57.9055,57.8674,57.8865,39752.0
2023-05-10 13:15:00,60.83,60.84,60.79,60.8,64603.0,57.877,57.8865,57.8389,57.8484,64603.0
2023-05-10 13:20:00,60.8,60.81,60.73,60.75,38997.0,57.8484,57.8579,57.7818,57.8008,38997.0
2023-05-10 13:25:00,60.75,60.75,60.69,60.71,78223.0,57.8008,57.8008,57.7437,57.7628,78223.0
2023-05-10 13:30:00,60.71,60.73,60.69,60.7,18091.0,57.7628,57.7818,57.7437,57.7533,18091.0
2023-05-10 13:35:00,60.71,60.72,60.65,60.66,31659.0,57.7628,57.7723,57.7057,57.7152,31659.0
2023-05-10 13:40:00,60.66,60.71,60.65,60.71,17393.0,57.7152,57.7628,57.7057,57.7628,17393.0
2023-05-10 13:45:00,60.7,60.75,60.69,60.74,10017.0,57.7533,57.8008,57.7437,57.7913,10017.0
2023-05-10 13:50:00,60.74,60.77,60.72,60.74,12564.0,57.7913,57.8199,57.7723,57.7913,12564.0
2023-05-10 13:55:00,60.75,60.78,60.75,60.76,14920.0,57.8008,57.8294,57.8008,57.8103,14920.0
2023-05-10 14:00:00,60.75,60.79,60.75,60.78,27494.0,57.8008,57.8389,57.8008,57.8294,27494.0
2023-05-10 14:05:00,60.78,60.82,60.77,60.82,33304.0,57.8294,57.8674,57.8199,57.8674,33304.0
2023-05-10 14:10:00,60.82,60.85,60.82,60.85,16152.0,57.8674,57.896,57.8674,57.896,16152.0
2023-05-10 14:15:00,60.85,60.86,60.84,60.86,11951.0,57.896,57.9055,57.8865,57.9055,11951.0
2023-05-10 14:20:00,60.86,60.86,60.82,60.85,31643.0,57.9055,57.9055,57.8674,57.896,31643.0
2023-05-10 14:25:00,60.84,60.86,60.83,60.84,26124.0,57.8865,57.9055,57.877,57.8865,26124.0
2023-05-10 14:30:00,60.85,60.87,60.85,60.87,12171.0,57.896,57.915,57.896,57.915,12171.0
2023-05-10 14:35:00,60.87,60.9,60.86,60.89,21631.0,57.915,57.9436,57.9055,57.934,21631.0
2023-05-10 14:40:00,60.9,60.97,60.9,60.96,12260.0,57.9436,58.0102,57.9436,58.0006,12260.0
2023-05-10 14:45:00,60.96,60.97,60.93,60.94,20069.0,58.0006,58.0102,57.9721,57.9816,20069.0
2023-05-10 14:50:00,60.94,60.96,60.93,60.94,12267.0,57.9816,58.0006,57.9721,57.9816,12267.0
2023-05-10 14:55:00,60.94,60.96,60.93,60.96,27044.0,57.9816,58.0006,57.9721,58.0006,27044.0
2023-05-10 15:00:00,60.96,60.97,60.94,60.97,14437.0,58.0006,58.0102,57.9816,58.0102,14437.0
2023-05-10 15:05:00,60.97,60.99,60.95,60.97,18980.0,58.0102,58.0292,57.9911,58.0102,18980.0
2023-05-10 15:10:00,60.98,61.01,60.98,61.0,33514.0,58.0197,58.0482,58.0197,58.0387,33514.0
2023-05-10 15:15:00,60.99,61.03,60.98,61.03,47758.0,58.0292,58.0672,58.0197,58.0672,47758.0
2023-05-10 15:20:00,61.04,61.06,61.04,61.05,20956.0,58.0768,58.0958,58.0768,58.0863,20956.0
2023-05-10 15:25:00,61.06,61.1,61.06,61.08,21804.0,58.0958,58.1338,58.0958,58.1148,21804.0
2023-05-10 15:30:00,61.07,61.1,61.06,61.09,23000.0,58.1053,58.1338,58.0958,58.1243,23000.0
2023-05-10 15:35:00,61.09,61.1,61.08,61.09,27755.0,58.1243,58.1338,58.1148,58.1243,27755.0
2023-05-10 15:40:00,61.09,61.1,61.07,61.08,27248.0,58.1243,58.1338,58.1053,58.1148,27248.0
2023-05-10 15:45:00,61.07,61.09,61.06,61.06,30059.0,58.1053,58.1243,58.0958,58.0958,30059.0
2023-05-10 15:50:00,61.06,61.06,61.02,61.04,48265.0,58.0958,58.0958,58.0577,58.0768,48265.0
2023-05-10 15:55:00,61.04,61.09,61.01,61.08,94172.0,58.0768,58.1243,58.0482,58.1148,94172.0
2023-05-11 09:30:00,59.97,60.01,59.8,59.8,276420.0,57.0587,57.0968,56.897,56.897,276420.0
2023-05-11 09:35:00,59.78,59.86,59.78,59.81,92089.0,56.8779,56.954,56.8779,56.9065,92089.0
2023-05-11 09:40:00,59.82,59.89,59.81,59.83,109917.0,56.916,56.9826,56.9065,56.9255,109917.0
2023-05-11 09:45:00,59.83,59.85,59.68,59.73,119225.0,56.9255,56.9445,56.7828,56.8304,119225.0
2023-05-11 09:50:00,59.72,59.72,59.65,59.68,107521.0,56.8208,56.8208,56.7542,56.7828,107521.0
2023-05-11 09:55:00,59.68,59.72,59.65,59.66,46526.0,56.7828,56.8208,56.7542,56.7637,46526.0
2023-05-11 10:00:00,59.66,59.69,59.65,59.65,76005.0,56.7637,56.7923,56.7542,56.7542,76005.0
2023-05-11 10:05:00,59.65,59.68,59.62,59.64,76874.0,56.7542,56.7828,56.7257,56.7447,76874.0
2023-05-11 10:10:00,59.65,59.68,59.63,59.66,60155.0,56.7542,56.7828,56.7352,56.7637,60155.0
2023-05-11 10:15:00,59.66,59.68,59.62,59.65,69030.0,56.7637,56.7828,56.7257,56.7542,69030.0
2023-05-11 10:20:00,59.65,59.66,59.61,59.66,43167.0,56.7542,56.7637,56.7162,56.7637,43167.0
2023-05-11 10:25:00,59.66,59.74,59.66,59.73,37949.0,56.7637,56.8399,56.7637,56.8304,37949.0
2023-05-11 10:30:00,59.73,59.79,59.71,59.76,55763.0,56.8304,56.8874,56.8113,56.8589,55763.0
2023-05-11 10:35:00,59.75,59.78,59.73,59.75,34914.0,56.8494,56.8779,56.8304,56.8494,34914.0
2023-05-11 10:40:00,59.75,59.76,59.72,59.76,59248.0,56.8494,56.8589,56.8208,56.8589,59248.0
2023-05-11 10:45:00,59.76,59.86,59.76,59.82,39811.0,56.8589,56.954,56.8589,56.916,39811.0
2023-05-11 10:50:00,59.82,59.86,59.8,59.85,41456.0,56.916,56.954,56.897,56.9445,41456.0
2023-05-11 10:55:00,59.85,59.85,59.83,59.85,22232.0,56.9445,56.9445,56.9255,56.9445,22232.0
2023-05-11 11:00:00,59.85,59.9,59.85,59.89,39445.0,56.9445,56.9921,56.9445,56.9826,39445.0
2023-05-11 11:05:00,59.89,59.91,59.84,59.84,38528.0,56.9826,57.0016,56.935,56.935,38528.0
2023-05-11 11:10:00,59.84,59.85,59.81,59.84,46294.0,56.935,56.9445,56.9065,56.935,46294.0
2023-05-11 11:15:00,59.85,59.86,59.81,59.84,164192.0,56.9445,56.954,56.9065,56.935,164192.0
2023-05-11 11:20:00,59.84,59.85,59.8,59.83,26305.0,56.935,56.9445,56.897,56.9255,26305.0
2023-05-11 11:25:00,59.83,59.83,59.8,59.83,39355.0,56.9255,56.9255,56.897,56.9255,39355.0
2023-05-11 11:30:00,59.83,59.85,59.8,59.81,47264.0,56.9255,56.9445,56.897,56.9065,47264.0
2023-05-11 11:35:00,59.81,59.82,59.79,59.79,19923.0,56.9065,56.916,56.8874,56.8874,19923.0
2023-05-11 11:40:00,59.79,59.83,59.79,59.82,25524.0,56.8874,56.9255,56.8874,56.916,25524.0
2023-05-11 11:45:00,59.82,59.83,59.79,59.8,12343.0,56.916,56.9255,56.8874,56.897,12343.0
2023-05-11 11:50:00,59.79,59.81,59.78,59.81,18457.0,56.8874,56.9065,56.8779,56.9065,18457.0
2023-05-11 11:55:00,59.8,59.81,59.78,59.8,22434.0,56.897,56.9065,56.8779,56.897,22434.0
2023-05-11 12:00:00,59.8,59.8,59.76,59.79,51646.0,56.897,56.897,56.8589,56.8874,51646.0
2023-05-11 12:05:00,59.78,59.82,59.77,59.81,16454.0,56.8779,56.916,56.8684,56.9065,16454.0
2023-05-11 12:10:00,59.81,59.82,59.79,59.8,13115.0,56.9065,56.916,56.8874,56.897,13115.0
2023-05-11 12:15:00,59.8,59.85,59.78,59.83,57956.0,56.897,56.9445,56.8779,56.9255,57956.0
2023-05-11 12:20:00,59.84,59.92,59.83,59.92,44537.0,56.935,57.0111,56.9255,57.0111,44537.0
2023-05-11 12:25:00,59.92,59.92,59.89,59.91,44668.0,57.0111,57.0111,56.9826,57.0016,44668.0
2023-05-11 12:30:00,59.91,59.95,59.9,59.95,35466.0,57.0016,57.0397,56.9921,57.0397,35466.0
2023-05-11 12:35:00,59.95,59.98,59.94,59.97,92442.0,57.0397,57.0682,57.0302,57.0587,92442.0
2023-05-11 12:40:00,59.98,60.02,59.97,60.01,41622.0,57.0682,57.1063,57.0587,57.0968,41622.0
2023-05-11 12:45:00,60.01,60.01,60.0,60.01,14908.0,57.0968,57.0968,57.0872,57.0968,14908.0
2023-05-11 12:50:00,60.01,60.04,60.0,60.01,132865.0,57.0968,57.1253,57.0872,57.0968,132865.0
2023-05-11 12:55:00,60.0,60.02,60.0,60.01,38117.0,57.0872,57.1063,57.0872,57.0968,38117.0
2023-05-11 13:00:00,60.02,60.03,60.01,60.02,75884.0,57.1063,57.1158,57.0968,57.1063,75884.0
2023-05-11 13:05:00,60.03,60.03,59.99,60.01,87818.0,57.1158,57.1158,57.0777,57.0968,87818.0
2023-05-11 13:10:00,60.0,60.01,59.98,59.99,32128.0,57.0872,57.0968,57.0682,57.0777,32128.0
2023-05-11 13:15:00,59.99,60.03,59.98,60.02,101332.0,57.0777,57.1158,57.0682,57.1063,101332.0
2023-05-11 13:20:00,60.02,60.03,59.95,59.96,49538.0,57.1063,57.1158,57.0397,57.0492,49538.0
2023-05-11 13:25:00,59.97,59.98,59.96,59.98,16456.0,57.0587,57.0682,57.0492,57.0682,16456.0
2023-05-11 13:30:00,59.97,59.98,59.94,59.98,65399.0,57.0587,57.0682,57.0302,57.0682,65399.0
2023-05-11 13:35:00,59.97,60.0,59.97,59.99,45238.0,57.0587,57.0872,57.0587,57.0777,45238.0
2023-05-11 13:40:00,60.0,60.0,59.96,59.96,48526.0,57.0872,57.0872,57.0492,57.0492,48526.0
2023-05-11 13:45:00,59.96,59.97,59.88,59.89,53429.0,57.0492,57.0587,56.9731,56.9826,53429.0
2023-05-11 13:50:00,59.88,59.9,59.86,59.9,30562.0,56.9731,56.9921,56.954,56.9921,30562.0
2023-05-11 13:55:00,59.89,59.94,59.89,59.94,28678.0,56.9826,57.0302,56.9826,57.0302,28678.0
2023-05-11 14:00:00,59.95,59.96,59.93,59.95,39756.0,57.0397,57.0492,57.0206,57.0397,39756.0
2023-05-11 14:05:00,59.95,59.99,59.94,59.99,135264.0,57.0397,57.0777,57.0302,57.0777,135264.0
2023-05-11 14:10:00,59.98,60.01,59.98,59.98,122323.0,57.0682,57.0968,57.0682,57.0682,122323.0
2023-05-11 14:15:00,59.98,59.99,59.95,59.96,21307.0,57.0682,57.0777,57.0397,57.0492,21307.0
2023-05-11 14:20:00,59.95,59.99,59.94,59.98,11463.0,57.0397,57.0777,57.0302,57.0682,11463.0
2023-05-11 14:25:00,59.98,59.99,59.97,59.99,10698.0,57.0682,57.0777,57.0587,57.0777,10698.0
2023-05-11 14:30:00,59.98,60.01,59.98,60.01,29764.0,57.0682,57.0968,57.0682,57.0968,29764.0
2023-05-11 14:35:00,60.01,60.04,60.0,60.02,30962.0,57.0968,57.1253,57.0872,57.1063,30962.0
2023-05-11 14:40:00,60.03,60.07,60.02,60.06,53840.0,57.1158,57.1538,57.1063,57.1443,53840.0
2023-05-11 14:45:00,60.06,60.07,60.04,60.05,22404.0,57.1443,57.1538,57.1253,57.1348,22404.0
2023-05-11 14:50:00,60.05,60.07,60.04,60.05,17185.0,57.1348,57.1538,57.1253,57.1348,17185.0
2023-05-11 14:55:00,60.05,60.08,60.04,60.08,25322.0,57.1348,57.1634,57.1253,57.1634,25322.0
2023-05-11 15:00:00,60.08,60.09,60.06,60.07,25810.0,57.1634,57.1729,57.1443,57.1538,25810.0
2023-05-11 15:05:00,60.07,60.08,60.04,60.08,27053.0,57.1538,57.1634,57.1253,57.1634,27053.0
2023-05-11 15:10:00,60.08,60.1,60.07,60.08,16463.0,57.1634,57.1824,57.1538,57.1634,16463.0
2023-05-11 15:15:00,60.08,60.08,60.04,60.05,31041.0,57.1634,57.1634,57.1253,57.1348,31041.0
2023-05-11 15:20:00,60.04,60.06,60.03,60.05,19802.0,57.1253,57.1443,57.1158,57.1348,19802.0
2023-05-11 15:25:00,60.05,60.07,60.05,60.07,16175.0,57.1348,57.1538,57.1348,57.1538,16175.0
2023-05-11 15:30:00,60.06,60.07,60.05,60.06,104268.0,57.1443,57.1538,57.1348,57.1443,104268.0
2023-05-11 15:35:00,60.07,60.07,60.03,60.05,35706.0,57.1538,57.1538,57.1158,57.1348,35706.0
2023-05-11 15:40:00,60.05,60.05,60.02,60.03,34985.0,57.1348,57.1348,57.1063,57.1158,34985.0
2023-05-11 15:45:00,60.04,60.06,60.03,60.05,42251.0,57.1253,57.1443,57.1158,57.1348,42251.0
2023-05-11 15:50:00,60.05,60.06,60.03,60.05,62878.0,57.1348,57.1443,57.1158,57.1348,62878.0
2023-05-11 15:55:00,60.06,60.08,60.0,60.02,177439.0,57.1443,57.1634,57.0872,57.1063,177439.0
2023-05-12 09:30:00,59.65,59.7,59.6,59.65,107755.0,56.7542,56.8018,56.7067,56.7542,107755.0
2023-05-12 09:35:00,59.66,59.66,59.58,59.59,107612.0,56.7637,56.7637,56.6876,56.6971,107612.0
2023-05-12 09:40:00,59.59,59.61,59.57,59.58,57071.0,56.6971,56.7162,56.6781,56.6876,57071.0
2023-05-12 09:45:00,59.58,59.58,59.5,59.51,119520.0,56.6876,56.6876,56.6115,56.621,119520.0
2023-05-12 09:50:00,59.51,59.62,59.51,59.61,25305.0,56.621,56.7257,56.621,56.7162,25305.0
2023-05-12 09:55:00,59.61,59.63,59.53,59.55,53585.0,56.7162,56.7352,56.6401,56.6591,53585.0
2023-05-12 10:00:00,59.54,59.6,59.48,59.55,57805.0,56.6496,56.7067,56.5925,56.6591,57805.0
2023-05-12 10:05:00,59.54,59.57,59.51,59.54,46695.0,56.6496,56.6781,56.621,56.6496,46695.0
2023-05-12 10:10:00,59.54,59.57,59.53,59.54,25334.0,56.6496,56.6781,56.6401,56.6496,25334.0
2023-05-12 10:15:00,59.54,59.54,59.47,59.48,25323.0,56.6496,56.6496,56.583,56.5925,25323.0
2023-05-12 10:20:00,59.49,59.52,59.46,59.52,22338.0,56.602,56.6305,56.5735,56.6305,22338.0
2023-05-12 10:25:00,59.52,59.52,59.43,59.44,24492.0,56.6305,56.6305,56.5449,56.5544,24492.0
2023-05-12 10:30:00,59.44,59.44,59.37,59.38,47885.0,56.5544,56.5544,56.4878,56.4973,47885.0
2023-05-12 10:35:00,59.37,59.38,59.33,59.36,28011.0,56.4878,56.4973,56.4498,56.4783,28011.0
2023-05-12 10:40:00,59.36,59.39,59.33,59.38,38656.0,56.4783,56.5069,56.4498,56.4973,38656.0
2023-05-12 10:45:00,59.39,59.39,59.36,59.39,19756.0,56.5069,56.5069,56.4783,56.5069,19756.0
2023-05-12 10:50:00,59.39,59.39,59.35,59.36,7987.0,56.5069,56.5069,56.4688,56.4783,7987.0
2023-05-12 10:55:00,59.36,59.36,59.34,59.35,47841.0,56.4783,56.4783,56.4593,56.4688,47841.0
2023-05-12 11:00:00,59.35,59.43,59.34,59.42,27948.0,56.4688,56.5449,56.4593,56.5354,27948.0
2023-05-12 11:05:00,59.41,59.44,59.4,59.42,17540.0,56.5259,56.5544,56.5164,56.5354,17540.0
2023-05-12 11:10:00,59.41,59.42,59.36,59.37,13192.0,56.5259,56.5354,56.4783,56.4878,13192.0
2023-05-12 11:15:00,59.36,59.36,59.32,59.35,18779.0,56.4783,56.4783,56.4403,56.4688,18779.0
2023-05-12 11:20:00,59.35,59.36,59.33,59.33,8819.0,56.4688,56.4783,56.4498,56.4498,8819.0
2023-05-12 11:25:00,59.33,59.35,59.31,59.34,11591.0,56.4498,56.4688,56.4307,56.4593,11591.0
2023-05-12 11:30:00,59.35,59.36,59.29,59.32,31746.0,56.4688,56.4783,56.4117,56.4403,31746.0
2023-05-12 11:35:00,59.32,59.33,59.27,59.28,21867.0,56.4403,56.4498,56.3927,56.4022,21867.0
2023-05-12 11:40:00,59.28,59.32,59.27,59.31,15067.0,56.4022,56.4403,56.3927,56.4307,15067.0
2023-05-12 11:45:00,59.3,59.34,59.3,59.34,6659.0,56.4212,56.4593,56.4212,56.4593,6659.0
2023-05-12 11:50:00,59.34,59.35,59.32,59.33,52697.0,56.4593,56.4688,56.4403,56.4498,52697.0
2023-05-12 11:55:00,59.33,59.35,59.32,59.35,13661.0,56.4498,56.4688,56.4403,56.4688,13661.0
2023-05-12 12:00:00,59.35,59.35,59.28,59.29,31472.0,56.4688,56.4688,56.4022,56.4117,31472.0
2023-05-12 12:05:00,59.28,59.28,59.25,59.26,6375.0,56.4022,56.4022,56.3737,56.3832,6375.0
2023-05-12 12:10:00,59.26,59.27,59.24,59.25,12890.0,56.3832,56.3927,56.3641,56.3737,12890.0
2023-05-12 12:15:00,59.26,59.28,59.25,59.26,7746.0,56.3832,56.4022,56.3737,56.3832,7746.0
2023-05-12 12:20:00,59.27,59.27,59.22,59.23,13249.0,56.3927,56.3927,56.3451,56.3546,13249.0
2023-05-12 12:25:00,59.23,59.24,59.2,59.23,19995.0,56.3546,56.3641,56.3261,56.3546,19995.0
2023-05-12 12:30:00,59.23,59.29,59.22,59.28,62885.0,56.3546,56.4117,56.3451,56.4022,62885.0
2023-05-12 12:35:00,59.29,59.3,59.24,59.27,15311.0,56.4117,56.4212,56.3641,56.3927,15311.0
2023-05-12 12:40:00,59.26,59.26,59.23,59.23,7623.0,56.3832,56.3832,56.3546,56.3546,7623.0
2023-05-12 12:45:00,59.23,59.24,59.2,59.22,15825.0,56.3546,56.3641,56.3261,56.3451,15825.0
2023-05-12 12:50:00,59.23,59.28,59.22,59.26,161576.0,56.3546,56.4022,56.3451,56.3832,161576.0
2023-05-12 12:55:00,59.26,59.27,59.24,59.27,79655.0,56.3832,56.3927,56.3641,56.3927,79655.0
2023-05-12 13:00:00,59.26,59.27,59.23,59.27,28073.0,56.3832,56.3927,56.3546,56.3927,28073.0
2023-05-12 13:05:00,59.28,59.29,59.27,59.28,6943.0,56.4022,56.4117,56.3927,56.4022,6943.0
2023-05-12 13:10:00,59.29,59.31,59.28,59.3,9564.0,56.4117,56.4307,56.4022,56.4212,9564.0
2023-05-12 13:15:00,59.3,59.3,59.28,59.3,10191.0,56.4212,56.4212,56.4022,56.4212,10191.0
2023-05-12 13:20:00,59.3,59.35,59.29,59.35,39390.0,56.4212,56.4688,56.4117,56.4688,39390.0
2023-05-12 13:25:00,59.36,59.36,59.32,59.33,23334.0,56.4783,56.4783,56.4403,56.4498,23334.0
2023-05-12 13:30:00,59.32,59.35,59.31,59.32,26178.0,56.4403,56.4688,56.4307,56.4403,26178.0
2023-05-12 13:35:00,59.32,59.32,59.27,59.28,15580.0,56.4403,56.4403,56.3927,56.4022,15580.0
2023-05-12 13:40:00,59.28,59.3,59.26,59.27,6609.0,56.4022,56.4212,56.3832,56.3927,6609.0
2023-05-12 13:45:00,59.28,59.28,59.22,59.25,30651.0,56.4022,56.4022,56.3451,56.3737,30651.0
2023-05-12 13:50:00,59.25,59.25,59.21,59.23,19504.0,56.3737,56.3737,56.3356,56.3546,19504.0
2023-05-12 13:55:00,59.23,59.23,59.19,59.2,14716.0,56.3546,56.3546,56.3166,56.3261,14716.0
2023-05-12 14:00:00,59.2,59.21,59.17,59.21,12764.0,56.3261,56.3356,56.2975,56.3356,12764.0
2023-05-12 14:05:00,59.2,59.22,59.18,59.21,28939.0,56.3261,56.3451,56.3071,56.3356,28939.0
2023-05-12 14:10:00,59.21,59.23,59.18,59.18,12754.0,56.3356,56.3546,56.3071,56.3071,12754.0
2023-05-12 14:15:00,59.19,59.19,59.15,59.16,11903.0,56.3166,56.3166,56.2785,56.288,11903.0
2023-05-12 14:20:00,59.16,59.17,59.14,59.16,12149.0,56.288,56.2975,56.269,56.288,12149.0
2023-05-12 14:25:00,59.15,59.2,59.14,59.17,17955.0,56.2785,56.3261,56.269,56.2975,17955.0
2023-05-12 14:30:00,59.17,59.19,59.16,59.19,59681.0,56.2975,56.3166,56.288,56.3166,59681.0
2023-05-12 14:35:00,59.19,59.2,59.17,59.18,51166.0,56.3166,56.3261,56.2975,56.3071,51166.0
2023-05-12 14:40:00,59.18,59.2,59.16,59.18,48079.0,56.3071,56.3261,56.288,56.3071,48079.0
2023-05-12 14:45:00,59.19,59.2,59.17,59.17,15080.0,56.3166,56.3261,56.2975,56.2975,15080.0
2023-05-12 14:50:00,59.18,59.21,59.18,59.2,10017.0,56.3071,56.3356,56.3071,56.3261,10017.0
2023-05-12 14:55:00,59.21,59.22,59.19,59.2,22856.0,56.3356,56.3451,56.3166,56.3261,22856.0
2023-05-12 15:00:00,59.21,59.23,59.19,59.21,11343.0,56.3356,56.3546,56.3166,56.3356,11343.0
2023-05-12 15:05:00,59.21,59.23,59.2,59.22,15608.0,56.3356,56.3546,56.3261,56.3451,15608.0
2023-05-12 15:10:00,59.22,59.23,59.2,59.21,11743.0,56.3451,56.3546,56.3261,56.3356,11743.0
2023-05-12 15:15:00,59.21,59.22,59.19,59.22,26898.0,56.3356,56.3451,56.3166,56.3451,26898.0
2023-05-12 15:20:00,59.23,59.24,59.2,59.23,22935.0,56.3546,56.3641,56.3261,56.3546,22935.0
2023-05-12 15:25:00,59.24,59.24,59.22,59.23,12307.0,56.3641,56.3641,56.3451,56.3546,12307.0
2023-05-12 15:30:00,59.23,59.25,59.21,59.24,43805.0,56.3546,56.3737,56.3356,56.3641,43805.0
2023-05-12 15:35:00,59.24,59.28,59.24,59.26,66781.0,56.3641,56.4022,56.3641,56.3832,66781.0
2023-05-12 15:40:00,59.26,59.27,59.24,59.27,19355.0,56.3832,56.3927,56.3641,56.3927,19355.0
2023-05-12 15:45:00,59.27,59.28,59.25,59.26,50674.0,56.3927,56.4022,56.3737,56.3832,50674.0
2023-05-12 15:50:00,59.25,59.3,59.24,59.3,36360.0,56.3737,56.4212,56.3641,56.4212,36360.0
2023-05-12 15:55:00,59.3,59.31,59.25,59.25,154632.0,56.4212,56.4307,56.3737,56.3737,154632.0
2023-05-15 09:30:00,59.74,59.81,59.73,59.73,76338.0,56.8399,56.9065,56.8304,56.8304,76338.0
2023-05-15 09:35:00,59.74,59.77,59.73,59.74,22641.0,56.8399,56.8684,56.8304,56.8399,22641.0
2023-05-15 09:40:00,59.74,59.79,59.73,59.77,171847.0,56.8399,56.8874,56.8304,56.8684,171847.0
2023-05-15 09:45:00,59.78,59.82,59.77,59.78,157377.0,56.8779,56.916,56.8684,56.8779,157377.0
2023-05-15 09:50:00,59.79,59.8,59.71,59.76,63910.0,56.8874,56.897,56.8113,56.8589,63910.0
2023-05-15 09:55:00,59.76,59.8,59.75,59.79,67593.0,56.8589,56.897,56.8494,56.8874,67593.0
2023-05-15 10:00:00,59.79,59.83,59.79,59.79,31677.0,56.8874,56.9255,56.8874,56.8874,31677.0
2023-05-15 10:05:00,59.8,59.81,59.72,59.73,83118.0,56.897,56.9065,56.8208,56.8304,83118.0
2023-05-15 10:10:00,59.73,59.77,59.72,59.75,61390.0,56.8304,56.8684,56.8208,56.8494,61390.0
2023-05-15 10:15:00,59.75,59.77,59.75,59.77,55316.0,56.8494,56.8684,56.8494,56.8684,55316.0
2023-05-15 10:20:00,59.77,59.8,59.75,59.79,42461.0,56.8684,56.897,56.8494,56.8874,42461.0
2023-05-15 10:25:00,59.79,59.85,59.79,59.83,69087.0,56.8874,56.9445,56.8874,56.9255,69087.0
2023-05-15 10:30:00,59.84,59.87,59.83,59.86,37127.0,56.935,56.9636,56.9255,56.954,37127.0
2023-05-15 10:35:00,59.87,59.89,59.86,59.87,39210.0,56.9636,56.9826,56.954,56.9636,39210.0
2023-05-15 10:40:00,59.88,59.92,59.87,59.91,42961.0,56.9731,57.0111,56.9636,57.0016,42961.0
2023-05-15 10:45:00,59.91,59.94,59.91,59.93,27245.0,57.0016,57.0302,57.0016,57.0206,27245.0
2023-05-15 10:50:00,59.93,59.96,59.92,59.96,40008.0,57.0206,57.0492,57.0111,57.0492,40008.0
2023-05-15 10:55:00,59.96,59.96,59.92,59.92,65961.0,57.0492,57.0492,57.0111,57.0111,65961.0
2023-05-15 11:00:00,59.92,59.93,59.91,59.93,38044.0,57.0111,57.0206,57.0016,57.0206,38044.0
2023-05-15 11:05:00,59.93,59.99,59.93,59.97,46721.0,57.0206,57.0777,57.0206,57.0587,46721.0
2023-05-15 11:10:00,59.97,60.01,59.97,60.01,12790.0,57.0587,57.0968,57.0587,57.0968,12790.0
2023-05-15 11:15:00,60.01,60.03,60.0,60.02,35023.0,57.0968,57.1158,57.0872,57.1063,35023.0
2023-05-15 11:20:00,60.02,60.04,60.02,60.03,30773.0,57.1063,57.1253,57.1063,57.1158,30773.0
2023-05-15 11:25:00,60.03,60.04,60.0,60.0,22906.0,57.1158,57.1253,57.0872,57.0872,22906.0
2023-05-15 11:30:00,60.0,60.02,59.99,60.0,39439.0,57.0872,57.1063,57.0777,57.0872,39439.0
2023-05-15 11:35:00,60.0,60.02,59.99,60.01,26005.0,57.0872,57.1063,57.0777,57.0968,26005.0
2023-05-15 11:40:00,60.01,60.01,59.96,59.98,30352.0,57.0968,57.0968,57.0492,57.0682,30352.0
2023-05-15 11:45:00,59.97,60.03,59.97,60.02,28044.0,57.0587,57.1158,57.0587,57.1063,28044.0
2023-05-15 11:50:00,60.02,60.09,60.02,60.07,24074.0,57.1063,57.1729,57.1063,57.1538,24074.0
2023-05-15 11:55:00,60.08,60.1,60.07,60.1,16194.0,57.1634,57.1824,57.1538,57.1824,16194.0
2023-05-15 12:00:00,60.1,60.11,60.07,60.08,61861.0,57.1824,57.1919,57.1538,57.1634,61861.0
2023-05-15 12:05:00,60.07,60.08,60.06,60.06,6678.0,57.1538,57.1634,57.1443,57.1443,6678.0
2023-05-15 12:10:00,60.05,60.06,60.05,60.05,10623.0,57.1348,57.1443,57.1348,57.1348,10623.0
2023-05-15 12:15:00,60.05,60.08,60.05,60.08,5553.0,57.1348,57.1634,57.1348,57.1634,5553.0
2023-05-15 12:20:00,60.08,60.08,60.07,60.08,8106.0,57.1634,57.1634,57.1538,57.1634,8106.0
2023-05-15 12:25:00,60.08,60.1,60.07,60.1,6341.0,57.1634,57.1824,57.1538,57.1824,6341.0
2023-05-15 12:30:00,60.09,60.09,60.07,60.09,28211.0,57.1729,57.1729,57.1538,57.1729,28211.0
2023-05-15 12:35:00,60.09,60.1,60.08,60.09,3653.0,57.1729,57.1824,57.1634,57.1729,3653.0
2023-05-15 12:40:00,60.1,60.1,60.09,60.1,3411.0,57.1824,57.1824,57.1729,57.1824,3411.0
2023-05-15 12:45:00,60.11,60.14,60.11,60.13,35293.0,57.1919,57.2204,57.1919,57.2109,35293.0
2023-05-15 12:50:00,60.14,60.16,60.13,60.15,12519.0,57.2204,57.2395,57.2109,57.23,12519.0
2023-05-15 12:55:00,60.16,60.18,60.15,60.18,4016.0,57.2395,57.2585,57.23,57.2585,4016.0
2023-05-15 13:00:00,60.18,60.19,60.16,60.17,14824.0,57.2585,57.268,57.2395,57.249,14824.0
2023-05-15 13:05:00,60.18,60.23,60.17,60.23,25161.0,57.2585,57.3061,57.249,57.3061,25161.0
2023-05-15 13:10:00,60.23,60.25,60.23,60.23,18059.0,57.3061,57.3251,57.3061,57.3061,18059.0
2023-05-15 13:15:00,60.25,60.27,60.24,60.25,12670.0,57.3251,57.3441,57.3156,57.3251,12670.0
2023-05-15 13:20:00,60.25,60.25,60.22,60.23,15314.0,57.3251,57.3251,57.2966,57.3061,15314.0
2023-05-15 13:25:00,60.23,60.24,60.18,60.19,22483.0,57.3061,57.3156,57.2585,57.268,22483.0
2023-05-15 13:30:00,60.19,60.2,60.18,60.19,40013.0,57.268,57.2775,57.2585,57.268,40013.0
2023-05-15 13:35:00,60.19,60.19,60.18,60.18,2288.0,57.268,57.268,57.2585,57.2585,2288.0
2023-05-15 13:40:00,60.19,60.19,60.14,60.15,8326.0,57.268,57.268,57.2204,57.23,8326.0
2023-05-15 13:45:00,60.14,60.14,60.13,60.14,11455.0,57.2204,57.2204,57.2109,57.2204,11455.0
2023-05-15 13:50:00,60.14,60.19,60.14,60.18,24705.0,57.2204,57.268,57.2204,57.2585,24705.0
2023-05-15 13:55:00,60.19,60.21,60.19,60.21,14964.0,57.268,57.287,57.268,57.287,14964.0
2023-05-15 14:00:00,60.21,60.23,60.21,60.22,7865.0,57.287,57.3061,57.287,57.2966,7865.0
2023-05-15 14:05:00,60.22,60.24,60.22,60.23,8319.0,57.2966,57.3156,57.2966,57.3061,8319.0
2023-05-15 14:10:00,60.22,60.24,60.22,60.23,25514.0,57.2966,57.3156,57.2966,57.3061,25514.0
2023-05-15 14:15:00,60.23,60.24,60.21,60.22,33008.0,57.3061,57.3156,57.287,57.2966,33008.0
2023-05-15 14:20:00,60.22,60.23,60.21,60.21,6010.0,57.2966,57.3061,57.287,57.287,6010.0
2023-05-15 14:25:00,60.21,60.22,60.2,60.22,7581.0,57.287,57.2966,57.2775,57.2966,7581.0
2023-05-15 14:30:00,60.22,60.23,60.19,60.2,5307.0,57.2966,57.3061,57.268,57.2775,5307.0
2023-05-15 14:35:00,60.2,60.21,60.19,60.21,12968.0,57.2775,57.287,57.268,57.287,12968.0
2023-05-15 14:40:00,60.21,60.22,60.2,60.22,17555.0,57.287,57.2966,57.2775,57.2966,17555.0
2023-05-15 14:45:00,60.23,60.25,60.2,60.2,32827.0,57.3061,57.3251,57.2775,57.2775,32827.0
2023-05-15 14:50:00,60.2,60.2,60.17,60.17,12052.0,57.2775,57.2775,57.249,57.249,12052.0
2023-05-15 14:55:00,60.18,60.19,60.17,60.19,7529.0,57.2585,57.268,57.249,57.268,7529.0
2023-05-15 15:00:00,60.18,60.18,60.16,60.17,6178.0,57.2585,57.2585,57.2395,57.249,6178.0
2023-05-15 15:05:00,60.18,60.18,60.15,60.17,11035.0,57.2585,57.2585,57.23,57.249,11035.0
2023-05-15 15:10:00,60.17,60.21,60.17,60.21,14201.0,57.249,57.287,57.249,57.287,14201.0
2023-05-15 15:15:00,60.21,60.21,60.19,60.2,26336.0,57.287,57.287,57.268,57.2775,26336.0
2023-05-15 15:20:00,60.19,60.19,60.17,60.19,30206.0,57.268,57.268,57.249,57.268,30206.0
2023-05-15 15:25:00,60.19,60.19,60.17,60.19,37408.0,57.268,57.268,57.249,57.268,37408.0
2023-05-15 15:30:00,60.19,60.21,60.18,60.19,45059.0,57.268,57.287,57.2585,57.268,45059.0
2023-05-15 15:35:00,60.19,60.21,60.18,60.21,60368.0,57.268,57.287,57.2585,57.287,60368.0
2023-05-15 15:40:00,60.22,60.22,60.19,60.2,60201.0,57.2966,57.2966,57.268,57.2775,60201.0
2023-05-15 15:45:00,60.2,60.22,60.19,60.21,78746.0,57.2775,57.2966,57.268,57.287,78746.0
2023-05-15 15:50:00,60.21,60.22,60.2,60.21,32233.0,57.287,57.2966,57.2775,57.287,32233.0
2023-05-15 15:55:00,60.2,60.25,60.2,60.23,351393.0,57.2775,57.3251,57.2775,57.3061,351393.0
2023-05-16 09:30:00,59.8,59.89,59.71,59.88,89249.0,56.897,56.9826,56.8113,56.9731,89249.0
2023-05-16 09:35:00,59.89,59.9,59.84,59.85,76778.0,56.9826,56.9921,56.935,56.9445,76778.0
2023-05-16 09:40:00,59.86,59.93,59.86,59.91,53544.0,56.954,57.0206,56.954,57.0016,53544.0
2023-05-16 09:45:00,59.91,59.94,59.87,59.88,55896.0,57.0016,57.0302,56.9636,56.9731,55896.0
2023-05-16 09:50:00,59.88,59.88,59.74,59.77,120775.0,56.9731,56.9731,56.8399,56.8684,120775.0
2023-05-16 09:55:00,59.77,59.77,59.74,59.76,54385.0,56.8684,56.8684,56.8399,56.8589,54385.0
2023-05-16 10:00:00,59.76,59.77,59.68,59.7,86055.0,56.8589,56.8684,56.7828,56.8018,86055.0
2023-05-16 10:05:00,59.7,59.73,59.65,59.66,47668.0,56.8018,56.8304,56.7542,56.7637,47668.0
2023-05-16 10:10:00,59.66,59.67,59.61,59.67,100444.0,56.7637,56.7733,56.7162,56.7733,100444.0
2023-05-16 10:15:00,59.66,59.77,59.65,59.75,54807.0,56.7637,56.8684,56.7542,56.8494,54807.0
2023-05-16 10:20:00,59.75,59.76,59.7,59.72,33979.0,56.8494,56.8589,56.8018,56.8208,33979.0
2023-05-16 10:25:00,59.72,59.77,59.7,59.77,15686.0,56.8208,56.8684,56.8018,56.8684,15686.0
2023-05-16 10:30:00,59.78,59.79,59.73,59.73,36199.0,56.8779,56.8874,56.8304,56.8304,36199.0
2023-05-16 10:35:00,59.73,59.74,59.7,59.73,16083.0,56.8304,56.8399,56.8018,56.8304,16083.0
2023-05-16 10:40:00,59.73,59.74,59.7,59.74,21213.0,56.8304,56.8399,56.8018,56.8399,21213.0
2023-05-16 10:45:00,59.74,59.77,59.73,59.76,12197.0,56.8399,56.8684,56.8304,56.8589,12197.0
2023-05-16 10:50:00,59.75,59.75,59.72,59.75,15214.0,56.8494,56.8494,56.8208,56.8494,15214.0
2023-05-16 10:55:00,59.75,59.78,59.74,59.76,17995.0,56.8494,56.8779,56.8399,56.8589,17995.0
2023-05-16 11:00:00,59.77,59.77,59.72,59.73,18897.0,56.8684,56.8684,56.8208,56.8304,18897.0
2023-05-16 11:05:00,59.73,59.75,59.7,59.73,16681.0,56.8304,56.8494,56.8018,56.8304,16681.0
2023-05-16 11:10:00,59.73,59.75,59.72,59.73,11740.0,56.8304,56.8494,56.8208,56.8304,11740.0
2023-05-16 11:15:00,59.73,59.74,59.71,59.73,6166.0,56.8304,56.8399,56.8113,56.8304,6166.0
2023-05-16 11:20:00,59.74,59.75,59.71,59.72,11824.0,56.8399,56.8494,56.8113,56.8208,11824.0
2023-05-16 11:25:00,59.72,59.77,59.72,59.77,10344.0,56.8208,56.8684,56.8208,56.8684,10344.0
2023-05-16 11:30:00,59.78,59.78,59.71,59.72,14833.0,56.8779,56.8779,56.8113,56.8208,14833.0
2023-05-16 11:35:00,59.72,59.72,59.68,59.7,26230.0,56.8208,56.8208,56.7828,56.8018,26230.0
2023-05-16 11:40:00,59.7,59.71,59.67,59.71,18576.0,56.8018,56.8113,56.7733,56.8113,18576.0
2023-05-16 11:45:00,59.72,59.77,59.71,59.77,8137.0,56.8208,56.8684,56.8113,56.8684,8137.0
2023-05-16 11:50:00,59.77,59.81,59.76,59.79,34459.0,56.8684,56.9065,56.8589,56.8874,34459.0
2023-05-16 11:55:00,59.78,59.78,59.73,59.75,50338.0,56.8779,56.8779,56.8304,56.8494,50338.0
2023-05-16 12:00:00,59.75,59.76,59.72,59.73,11561.0,56.8494,56.8589,56.8208,56.8304,11561.0
2023-05-16 12:05:00,59.74,59.75,59.73,59.75,11867.0,56.8399,56.8494,56.8304,56.8494,11867.0
2023-05-16 12:10:00,59.75,59.76,59.73,59.73,20413.0,56.8494,56.8589,56.8304,56.8304,20413.0
2023-05-16 12:15:00,59.73,59.74,59.71,59.72,26628.0,56.8304,56.8399,56.8113,56.8208,26628.0
2023-05-16 12:20:00,59.72,59.72,59.71,59.72,14177.0,56.8208,56.8208,56.8113,56.8208,14177.0
2023-05-16 12:25:00,59.73,59.74,59.71,59.73,36065.0,56.8304,56.8399,56.8113,56.8304,36065.0
2023-05-16 12:30:00,59.73,59.75,59.7,59.72,13455.0,56.8304,56.8494,56.8018,56.8208,13455.0
2023-05-16 12:35:00,59.72,59.73,59.7,59.73,14995.0,56.8208,56.8304,56.8018,56.8304,14995.0
2023-05-16 12:40:00,59.73,59.74,59.71,59.73,8604.0,56.8304,56.8399,56.8113,56.8304,8604.0
2023-05-16 12:45:00,59.73,59.73,59.69,59.72,26527.0,56.8304,56.8304,56.7923,56.8208,26527.0
2023-05-16 12:50:00,59.73,59.73,59.71,59.73,7303.0,56.8304,56.8304,56.8113,56.8304,7303.0
2023-05-16 12:55:00,59.73,59.74,59.71,59.72,8725.0,56.8304,56.8399,56.8113,56.8208,8725.0
2023-05-16 13:00:00,59.72,59.73,59.71,59.72,6017.0,56.8208,56.8304,56.8113,56.8208,6017.0
2023-05-16 13:05:00,59.71,59.71,59.68,59.69,16142.0,56.8113,56.8113,56.7828,56.7923,16142.0
2023-05-16 13:10:00,59.68,59.68,59.66,59.68,6657.0,56.7828,56.7828,56.7637,56.7828,6657.0
2023-05-16 13:15:00,59.68,59.69,59.65,59.66,4840.0,56.7828,56.7923,56.7542,56.7637,4840.0
2023-05-16 13:20:00,59.66,59.67,59.64,59.65,7156.0,56.7637,56.7733,56.7447,56.7542,7156.0
2023-05-16 13:25:00,59.64,59.65,59.62,59.64,14251.0,56.7447,56.7542,56.7257,56.7447,14251.0
2023-05-16 13:30:00,59.64,59.65,59.63,59.65,4375.0,56.7447,56.7542,56.7352,56.7542,4375.0
2023-05-16 13:35:00,59.65,59.65,59.62,59.62,17918.0,56.7542,56.7542,56.7257,56.7257,17918.0
2023-05-16 13:40:00,59.61,59.62,59.59,59.6,18659.0,56.7162,56.7257,56.6971,56.7067,18659.0
2023-05-16 13:45:00,59.6,59.63,59.59,59.63,6300.0,56.7067,56.7352,56.6971,56.7352,6300.0
2023-05-16 13:50:00,59.63,59.65,59.61,59.63,12867.0,56.7352,56.7542,56.7162,56.7352,12867.0
2023-05-16 13:55:00,59.63,59.64,59.62,59.64,3800.0,56.7352,56.7447,56.7257,56.7447,3800.0
2023-05-16 14:00:00,59.64,59.64,59.6,59.61,13256.0,56.7447,56.7447,56.7067,56.7162,13256.0
2023-05-16 14:05:00,59.61,59.63,59.6,59.63,33470.0,56.7162,56.7352,56.7067,56.7352,33470.0
2023-05-16 14:10:00,59.62,59.63,59.61,59.63,11762.0,56.7257,56.7352,56.7162,56.7352,11762.0
2023-05-16 14:15:00,59.63,59.64,59.62,59.63,7984.0,56.7352,56.7447,56.7257,56.7352,7984.0
2023-05-16 14:20:00,59.64,59.65,59.62,59.63,10932.0,56.7447,56.7542,56.7257,56.7352,10932.0
2023-05-16 14:25:00,59.63,59.65,59.62,59.65,7800.0,56.7352,56.7542,56.7257,56.7542,7800.0
2023-05-16 14:30:00,59.65,59.65,59.61,59.63,8998.0,56.7542,56.7542,56.7162,56.7352,8998.0
2023-05-16 14:35:00,59.63,59.64,59.61,59.64,5559.0,56.7352,56.7447,56.7162,56.7447,5559.0
2023-05-16 14:40:00,59.64,59.65,59.63,59.65,4325.0,56.7447,56.7542,56.7352,56.7542,4325.0
2023-05-16 14:45:00,59.65,59.66,59.63,59.66,13472.0,56.7542,56.7637,56.7352,56.7637,13472.0
2023-05-16 14:50:00,59.66,59.68,59.65,59.67,22752.0,56.7637,56.7828,56.7542,56.7733,22752.0
2023-05-16 14:55:00,59.67,59.67,59.66,59.67,3997.0,56.7733,56.7733,56.7637,56.7733,3997.0
2023-05-16 15:00:00,59.67,59.69,59.66,59.66,12075.0,56.7733,56.7923,56.7637,56.7637,12075.0
2023-05-16 15:05:00,59.66,59.66,59.65,59.65,6096.0,56.7637,56.7637,56.7542,56.7542,6096.0
2023-05-16 15:10:00,59.66,59.68,59.65,59.65,12477.0,56.7637,56.7828,56.7542,56.7542,12477.0
2023-05-16 15:15:00,59.65,59.66,59.64,59.65,6300.0,56.7542,56.7637,56.7447,56.7542,6300.0
2023-05-16 15:20:00,59.64,59.65,59.63,59.65,9464.0,56.7447,56.7542,56.7352,56.7542,9464.0
2023-05-16 15:25:00,59.65,59.67,59.64,59.65,16101.0,56.7542,56.7733,56.7447,56.7542,16101.0
2023-05-16 15:30:00,59.65,59.66,59.64,59.64,10340.0,56.7542,56.7637,56.7447,56.7447,10340.0
2023-05-16 15:35:00,59.64,59.64,59.61,59.62,11727.0,56.7447,56.7447,56.7162,56.7257,11727.0
2023-05-16 15:40:00,59.62,59.63,59.6,59.6,20056.0,56.7257,56.7352,56.7067,56.7067,20056.0
2023-05-16 15:45:00,59.6,59.61,59.57,59.58,61639.0,56.7067,56.7162,56.6781,56.6876,61639.0
2023-05-16 15:50:00,59.57,59.57,59.53,59.55,48536.0,56.6781,56.6781,56.6401,56.6591,48536.0
2023-05-16 15:55:00,59.55,59.62,59.55,59.57,207399.0,56.6591,56.7257,56.6591,56.6781,207399.0
2023-05-17 09:30:00,60.46,60.48,60.42,60.46,146652.0,57.5249,57.5439,57.4869,57.5249,146652.0
2023-05-17 09:35:00,60.46,60.48,60.39,60.39,84928.0,57.5249,57.5439,57.4583,57.4583,84928.0
2023-05-17 09:40:00,60.4,60.42,60.37,60.41,30284.0,57.4678,57.4869,57.4393,57.4773,30284.0
2023-05-17 09:45:00,60.42,60.43,60.34,60.35,37387.0,57.4869,57.4964,57.4107,57.4203,37387.0
2023-05-17 09:50:00,60.35,60.37,60.3,60.32,31750.0,57.4203,57.4393,57.3727,57.3917,31750.0
2023-05-17 09:55:00,60.33,60.33,60.28,60.29,20861.0,57.4012,57.4012,57.3537,57.3632,20861.0
2023-05-17 10:00:00,60.29,60.32,60.27,60.28,21227.0,57.3632,57.3917,57.3441,57.3537,21227.0
2023-05-17 10:05:00,60.29,60.33,60.27,60.29,26492.0,57.3632,57.4012,57.3441,57.3632,26492.0
2023-05-17 10:10:00,60.29,60.33,60.27,60.33,17573.0,57.3632,57.4012,57.3441,57.4012,17573.0
2023-05-17 10:15:00,60.34,60.34,60.31,60.32,14186.0,57.4107,57.4107,57.3822,57.3917,14186.0
2023-05-17 10:20:00,60.32,60.35,60.3,60.34,26184.0,57.3917,57.4203,57.3727,57.4107,26184.0
2023-05-17 10:25:00,60.34,60.44,60.34,60.44,15645.0,57.4107,57.5059,57.4107,57.5059,15645.0
2023-05-17 10:30:00,60.45,60.46,60.37,60.39,22451.0,57.5154,57.5249,57.4393,57.4583,22451.0
2023-05-17 10:35:00,60.39,60.41,60.38,60.41,11907.0,57.4583,57.4773,57.4488,57.4773,11907.0
2023-05-17 10:40:00,60.38,60.39,60.34,60.37,34258.0,57.4488,57.4583,57.4107,57.4393,34258.0
2023-05-17 10:45:00,60.38,60.38,60.35,60.37,12550.0,57.4488,57.4488,57.4203,57.4393,12550.0
2023-05-17 10:50:00,60.37,60.37,60.34,60.35,24181.0,57.4393,57.4393,57.4107,57.4203,24181.0
2023-05-17 10:55:00,60.35,60.38,60.34,60.38,13844.0,57.4203,57.4488,57.4107,57.4488,13844.0
2023-05-17 11:00:00,60.38,60.39,60.35,60.35,18643.0,57.4488,57.4583,57.4203,57.4203,18643.0
2023-05-17 11:05:00,60.35,60.36,60.33,60.35,12372.0,57.4203,57.4298,57.4012,57.4203,12372.0
2023-05-17 11:10:00,60.35,60.37,60.34,60.36,20854.0,57.4203,57.4393,57.4107,57.4298,20854.0
2023-05-17 11:15:00,60.36,60.44,60.35,60.4,55003.0,57.4298,57.5059,57.4203,57.4678,55003.0
2023-05-17 11:20:00,60.4,60.4,60.32,60.37,21323.0,57.4678,57.4678,57.3917,57.4393,21323.0
2023-05-17 11:25:00,60.37,60.4,60.36,60.39,12048.0,57.4393,57.4678,57.4298,57.4583,12048.0
2023-05-17 11:30:00,60.38,60.39,60.33,60.35,40849.0,57.4488,57.4583,57.4012,57.4203,40849.0
2023-05-17 11:35:00,60.35,60.38,60.34,60.37,15890.0,57.4203,57.4488,57.4107,57.4393,15890.0
2023-05-17 11:40:00,60.38,60.39,60.37,60.39,18030.0,57.4488,57.4583,57.4393,57.4583,18030.0
2023-05-17 11:45:00,60.38,60.42,60.38,60.39,18992.0,57.4488,57.4869,57.4488,57.4583,18992.0
2023-05-17 11:50:00,60.39,60.42,60.36,60.37,422775.0,57.4583,57.4869,57.4298,57.4393,422775.0
2023-05-17 11:55:00,60.36,60.37,60.33,60.37,14612.0,57.4298,57.4393,57.4012,57.4393,14612.0
2023-05-17 12:00:00,60.37,60.37,60.35,60.35,12537.0,57.4393,57.4393,57.4203,57.4203,12537.0
2023-05-17 12:05:00,60.36,60.38,60.35,60.37,5275.0,57.4298,57.4488,57.4203,57.4393,5275.0
2023-05-17 12:10:00,60.36,60.39,60.36,60.37,9082.0,57.4298,57.4583,57.4298,57.4393,9082.0
2023-05-17 12:15:00,60.37,60.38,60.35,60.36,5047.0,57.4393,57.4488,57.4203,57.4298,5047.0
2023-05-17 12:20:00,60.36,60.39,60.36,60.38,5465.0,57.4298,57.4583,57.4298,57.4488,5465.0
2023-05-17 12:25:00,60.38,60.39,60.37,60.39,13178.0,57.4488,57.4583,57.4393,57.4583,13178.0
2023-05-17 12:30:00,60.39,60.43,60.39,60.41,25140.0,57.4583,57.4964,57.4583,57.4773,25140.0
2023-05-17 12:35:00,60.42,60.45,60.41,60.45,4182.0,57.4869,57.5154,57.4773,57.5154,4182.0
2023-05-17 12:40:00,60.46,60.53,60.45,60.53,25747.0,57.5249,57.5915,57.5154,57.5915,25747.0
2023-05-17 12:45:00,60.53,60.62,60.53,60.6,42614.0,57.5915,57.6771,57.5915,57.6581,42614.0
2023-05-17 12:50:00,60.61,60.66,60.59,60.66,8354.0,57.6676,57.7152,57.6486,57.7152,8354.0
2023-05-17 12:55:00,60.66,60.68,60.6,60.62,19672.0,57.7152,57.7342,57.6581,57.6771,19672.0
2023-05-17 13:00:00,60.63,60.67,60.63,60.67,6001.0,57.6867,57.7247,57.6867,57.7247,6001.0
2023-05-17 13:05:00,60.67,60.69,60.67,60.68,8576.0,57.7247,57.7437,57.7247,57.7342,8576.0
2023-05-17 13:10:00,60.68,60.71,60.67,60.7,19790.0,57.7342,57.7628,57.7247,57.7533,19790.0
2023-05-17 13:15:00,60.7,60.7,60.67,60.68,31909.0,57.7533,57.7533,57.7247,57.7342,31909.0
2023-05-17 13:20:00,60.68,60.72,60.68,60.71,60057.0,57.7342,57.7723,57.7342,57.7628,60057.0
2023-05-17 13:25:00,60.71,60.75,60.7,60.74,48589.0,57.7628,57.8008,57.7533,57.7913,48589.0
2023-05-17 13:30:00,60.74,60.77,60.74,60.77,33310.0,57.7913,57.8199,57.7913,57.8199,33310.0
2023-05-17 13:35:00,60.78,60.78,60.74,60.75,11172.0,57.8294,57.8294,57.7913,57.8008,11172.0
2023-05-17 13:40:00,60.75,60.77,60.74,60.77,22588.0,57.8008,57.8199,57.7913,57.8199,22588.0
2023-05-17 13:45:00,60.77,60.78,60.76,60.78,8029.0,57.8199,57.8294,57.8103,57.8294,8029.0
2023-05-17 13:50:00,60.78,60.8,60.77,60.77,27134.0,57.8294,57.8484,57.8199,57.8199,27134.0
2023-05-17 13:55:00,60.78,60.79,60.76,60.78,10448.0,57.8294,57.8389,57.8103,57.8294,10448.0
2023-05-17 14:00:00,60.79,60.79,60.75,60.75,10142.0,57.8389,57.8389,57.8008,57.8008,10142.0
2023-05-17 14:05:00,60.74,60.74,60.71,60.72,16920.0,57.7913,57.7913,57.7628,57.7723,16920.0
2023-05-17 14:10:00,60.72,60.73,60.71,60.73,12098.0,57.7723,57.7818,57.7628,57.7818,12098.0
2023-05-17 14:15:00,60.71,60.72,60.69,60.72,7986.0,57.7628,57.7723,57.7437,57.7723,7986.0
2023-05-17 14:20:00,60.72,60.72,60.7,60.72,24565.0,57.7723,57.7723,57.7533,57.7723,24565.0
2023-05-17 14:25:00,60.72,60.72,60.68,60.7,10592.0,57.7723,57.7723,57.7342,57.7533,10592.0
2023-05-17 14:30:00,60.71,60.72,60.67,60.69,9000.0,57.7628,57.7723,57.7247,57.7437,9000.0
2023-05-17 14:35:00,60.69,60.72,60.68,60.7,23636.0,57.7437,57.7723,57.7342,57.7533,23636.0
2023-05-17 14:40:00,60.7,60.73,60.7,60.72,8378.0,57.7533,57.7818,57.7533,57.7723,8378.0
2023-05-17 14:45:00,60.71,60.74,60.71,60.73,17466.0,57.7628,57.7913,57.7628,57.7818,17466.0
2023-05-17 14:50:00,60.74,60.74,60.7,60.71,26294.0,57.7913,57.7913,57.7533,57.7628,26294.0
2023-05-17 14:55:00,60.71,60.71,60.69,60.7,4659.0,57.7628,57.7628,57.7437,57.7533,4659.0
2023-05-17 15:00:00,60.69,60.71,60.64,60.71,48426.0,57.7437,57.7628,57.6962,57.7628,48426.0
2023-05-17 15:05:00,60.71,60.72,60.7,60.72,11221.0,57.7628,57.7723,57.7533,57.7723,11221.0
2023-05-17 15:10:00,60.72,60.73,60.71,60.72,31937.0,57.7723,57.7818,57.7628,57.7723,31937.0
2023-05-17 15:15:00,60.72,60.72,60.7,60.71,37614.0,57.7723,57.7723,57.7533,57.7628,37614.0
2023-05-17 15:20:00,60.71,60.71,60.65,60.66,49528.0,57.7628,57.7628,57.7057,57.7152,49528.0
2023-05-17 15:25:00,60.65,60.66,60.64,60.65,9593.0,57.7057,57.7152,57.6962,57.7057,9593.0
2023-05-17 15:30:00,60.66,60.67,60.63,60.64,17764.0,57.7152,57.7247,57.6867,57.6962,17764.0
2023-05-17 15:35:00,60.64,60.65,60.62,60.65,79285.0,57.6962,57.7057,57.6771,57.7057,79285.0
2023-05-17 15:40:00,60.65,60.69,60.64,60.68,47370.0,57.7057,57.7437,57.6962,57.7342,47370.0
2023-05-17 15:45:00,60.68,60.74,60.67,60.73,39062.0,57.7342,57.7913,57.7247,57.7818,39062.0
2023-05-17 15:50:00,60.74,60.77,60.73,60.74,65228.0,57.7913,57.8199,57.7818,57.7913,65228.0
2023-05-17 15:55:00,60.75,60.77,60.71,60.75,119833.0,57.8008,57.8199,57.7628,57.8008,119833.0
2023-05-18 09:30:00,60.87,60.87,60.73,60.74,25914.0,57.915,57.915,57.7818,57.7913,25914.0
2023-05-18 09:35:00,60.74,60.78,60.71,60.76,32750.0,57.7913,57.8294,57.7628,57.8103,32750.0
2023-05-18 09:40:00,60.77,60.8,60.73,60.74,61462.0,57.8199,57.8484,57.7818,57.7913,61462.0
2023-05-18 09:45:00,60.75,60.77,60.71,60.72,56629.0,57.8008,57.8199,57.7628,57.7723,56629.0
2023-05-18 09:50:00,60.71,60.74,60.67,60.68,51736.0,57.7628,57.7913,57.7247,57.7342,51736.0
2023-05-18 09:55:00,60.68,60.7,60.66,60.7,14268.0,57.7342,57.7533,57.7152,57.7533,14268.0
2023-05-18 10:00:00,60.7,60.71,60.65,60.66,22245.0,57.7533,57.7628,57.7057,57.7152,22245.0
2023-05-18 10:05:00,60.65,60.75,60.64,60.74,56880.0,57.7057,57.8008,57.6962,57.7913,56880.0
2023-05-18 10:10:00,60.76,60.82,60.75,60.8,47451.0,57.8103,57.8674,57.8008,57.8484,47451.0
2023-05-18 10:15:00,60.81,60.87,60.8,60.85,75069.0,57.8579,57.915,57.8484,57.896,75069.0
2023-05-18 10:20:00,60.85,60.93,60.85,60.91,94038.0,57.896,57.9721,57.896,57.9531,94038.0
2023-05-18 10:25:00,60.91,60.92,60.86,60.92,37819.0,57.9531,57.9626,57.9055,57.9626,37819.0
2023-05-18 10:30:00,60.92,60.96,60.91,60.96,30403.0,57.9626,58.0006,57.9531,58.0006,30403.0
2023-05-18 10:35:00,60.97,60.97,60.92,60.93,26913.0,58.0102,58.0102,57.9626,57.9721,26913.0
2023-05-18 10:40:00,60.92,60.93,60.87,60.89,63554.0,57.9626,57.9721,57.915,57.934,63554.0
2023-05-18 10:45:00,60.89,60.92,60.87,60.92,26795.0,57.934,57.9626,57.915,57.9626,26795.0
2023-05-18 10:50:00,60.92,60.92,60.87,60.88,37773.0,57.9626,57.9626,57.915,57.9245,37773.0
2023-05-18 10:55:00,60.89,60.91,60.88,60.89,32838.0,57.934,57.9531,57.9245,57.934,32838.0
2023-05-18 11:00:00,60.89,60.93,60.89,60.92,18461.0,57.934,57.9721,57.934,57.9626,18461.0
2023-05-18 11:05:00,60.93,60.98,60.93,60.96,55685.0,57.9721,58.0197,57.9721,58.0006,55685.0
2023-05-18 11:10:00,60.95,60.96,60.91,60.92,28065.0,57.9911,58.0006,57.9531,57.9626,28065.0
2023-05-18 11:15:00,60.92,60.95,60.91,60.94,181794.0,57.9626,57.9911,57.9531,57.9816,181794.0
2023-05-18 11:20:00,60.94,60.94,60.89,60.92,47498.0,57.9816,57.9816,57.934,57.9626,47498.0
2023-05-18 11:25:00,60.92,60.95,60.91,60.95,14038.0,57.9626,57.9911,57.9531,57.9911,14038.0
2023-05-18 11:30:00,60.95,60.96,60.93,60.95,34366.0,57.9911,58.0006,57.9721,57.9911,34366.0
2023-05-18 11:35:00,60.95,60.99,60.94,60.98,46166.0,57.9911,58.0292,57.9816,58.0197,46166.0
2023-05-18 11:40:00,60.98,61.03,60.96,61.0,34181.0,58.0197,58.0672,58.0006,58.0387,34181.0
2023-05-18 11:45:00,61.01,61.07,61.0,61.06,101855.0,58.0482,58.1053,58.0387,58.0958,101855.0
2023-05-18 11:50:00,61.06,61.09,61.05,61.09,20606.0,58.0958,58.1243,58.0863,58.1243,20606.0
2023-05-18 11:55:00,61.09,61.11,61.0,61.03,120662.0,58.1243,58.1434,58.0387,58.0672,120662.0
2023-05-18 12:00:00,61.04,61.05,61.02,61.04,48508.0,58.0768,58.0863,58.0577,58.0768,48508.0
2023-05-18 12:05:00,61.05,61.05,60.97,60.99,41665.0,58.0863,58.0863,58.0102,58.0292,41665.0
2023-05-18 12:10:00,60.98,60.99,60.9,60.9,60037.0,58.0197,58.0292,57.9436,57.9436,60037.0
2023-05-18 12:15:00,60.89,60.93,60.88,60.9,31208.0,57.934,57.9721,57.9245,57.9436,31208.0
2023-05-18 12:20:00,60.9,60.9,60.87,60.89,73610.0,57.9436,57.9436,57.915,57.934,73610.0
2023-05-18 12:25:00,60.89,60.89,60.85,60.89,18153.0,57.934,57.934,57.896,57.934,18153.0
2023-05-18 12:30:00,60.88,60.91,60.88,60.88,18483.0,57.9245,57.9531,57.9245,57.9245,18483.0
2023-05-18 12:35:00,60.89,60.9,60.86,60.86,29987.0,57.934,57.9436,57.9055,57.9055,29987.0
2023-05-18 12:40:00,60.86,60.88,60.86,60.88,30536.0,57.9055,57.9245,57.9055,57.9245,30536.0
2023-05-18 12:45:00,60.87,60.89,60.86,60.89,8851.0,57.915,57.934,57.9055,57.934,8851.0
2023-05-18 12:50:00,60.89,60.92,60.88,60.92,12068.0,57.934,57.9626,57.9245,57.9626,12068.0
2023-05-18 12:55:00,60.91,60.92,60.88,60.92,34064.0,57.9531,57.9626,57.9245,57.9626,34064.0
2023-05-18 13:00:00,60.92,60.96,60.92,60.93,23203.0,57.9626,58.0006,57.9626,57.9721,23203.0
2023-05-18 13:05:00,60.93,60.95,60.92,60.95,21855.0,57.9721,57.9911,57.9626,57.9911,21855.0
2023-05-18 13:10:00,60.94,60.97,60.93,60.95,12993.0,57.9816,58.0102,57.9721,57.9911,12993.0
2023-05-18 13:15:00,60.95,60.99,60.95,60.99,12821.0,57.9911,58.0292,57.9911,58.0292,12821.0
2023-05-18 13:20:00,61.0,61.01,60.98,61.0,23471.0,58.0387,58.0482,58.0197,58.0387,23471.0
2023-05-18 13:25:00,60.99,61.02,60.95,60.95,81231.0,58.0292,58.0577,57.9911,57.9911,81231.0
2023-05-18 13:30:00,60.94,60.96,60.91,60.95,37675.0,57.9816,58.0006,57.9531,57.9911,37675.0
2023-05-18 13:35:00,60.95,60.97,60.93,60.93,17296.0,57.9911,58.0102,57.9721,57.9721,17296.0
2023-05-18 13:40:00,60.93,60.95,60.91,60.92,48899.0,57.9721,57.9911,57.9531,57.9626,48899.0
2023-05-18 13:45:00,60.92,60.92,60.89,60.92,12523.0,57.9626,57.9626,57.934,57.9626,12523.0
2023-05-18 13:50:00,60.92,60.92,60.89,60.9,37749.0,57.9626,57.9626,57.934,57.9436,37749.0
2023-05-18 13:55:00,60.91,60.91,60.87,60.9,13307.0,57.9531,57.9531,57.915,57.9436,13307.0
2023-05-18 14:00:00,60.89,60.94,60.89,60.92,14169.0,57.934,57.9816,57.934,57.9626,14169.0
2023-05-18 14:05:00,60.91,60.93,60.9,60.93,12989.0,57.9531,57.9721,57.9436,57.9721,12989.0
2023-05-18 14:10:00,60.93,60.94,60.92,60.94,11260.0,57.9721,57.9816,57.9626,57.9816,11260.0
2023-05-18 14:15:00,60.94,60.96,60.91,60.93,50805.0,57.9816,58.0006,57.9531,57.9721,50805.0
2023-05-18 14:20:00,60.93,60.96,60.93,60.95,20104.0,57.9721,58.0006,57.9721,57.9911,20104.0
2023-05-18 14:25:00,60.96,61.01,60.96,61.0,19322.0,58.0006,58.0482,58.0006,58.0387,19322.0
2023-05-18 14:30:00,61.0,61.01,60.98,61.0,17233.0,58.0387,58.0482,58.0197,58.0387,17233.0
2023-05-18 14:35:00,60.99,61.0,60.99,61.0,4705.0,58.0292,58.0387,58.0292,58.0387,4705.0
2023-05-18 14:40:00,61.0,61.01,60.99,61.01,18372.0,58.0387,58.0482,58.0292,58.0482,18372.0
2023-05-18 14:45:00,61.01,61.05,61.0,61.03,31193.0,58.0482,58.0863,58.0387,58.0672,31193.0
2023-05-18 14:50:00,61.03,61.04,61.02,61.02,21789.0,58.0672,58.0768,58.0577,58.0577,21789.0
2023-05-18 14:55:00,61.02,61.04,61.0,61.03,30199.0,58.0577,58.0768,58.0387,58.0672,30199.0
2023-05-18 15:00:00,61.04,61.05,61.02,61.03,59482.0,58.0768,58.0863,58.0577,58.0672,59482.0
2023-05-18 15:05:00,61.03,61.04,61.01,61.04,95910.0,58.0672,58.0768,58.0482,58.0768,95910.0
2023-05-18 15:10:00,61.04,61.08,61.03,61.08,236673.0,58.0768,58.1148,58.0672,58.1148,236673.0
2023-05-18 15:15:00,61.08,61.16,61.08,61.16,81312.0,58.1148,58.1909,58.1148,58.1909,81312.0
2023-05-18 15:20:00,61.16,61.17,61.12,61.12,48932.0,58.1909,58.2004,58.1529,58.1529,48932.0
2023-05-18 15:25:00,61.13,61.16,61.12,61.16,41316.0,58.1624,58.1909,58.1529,58.1909,41316.0
2023-05-18 15:30:00,61.16,61.18,61.15,61.18,67753.0,58.1909,58.21,58.1814,58.21,67753.0
2023-05-18 15:35:00,61.18,61.18,61.14,61.15,52376.0,58.21,58.21,58.1719,58.1814,52376.0
2023-05-18 15:40:00,61.15,61.18,61.14,61.17,26471.0,58.1814,58.21,58.1719,58.2004,26471.0
2023-05-18 15:45:00,61.18,61.2,61.17,61.18,60948.0,58.21,58.229,58.2004,58.21,60948.0
2023-05-18 15:50:00,61.19,61.24,61.17,61.18,61371.0,58.2195,58.267,58.2004,58.21,61371.0
2023-05-18 15:55:00,61.17,61.22,61.16,61.2,116009.0,58.2004,58.248,58.1909,58.229,116009.0
2023-05-19 09:30:00,62.0,62.15,61.99,62.08,134334.0,58.9902,59.1329,58.9806,59.0663,134334.0
2023-05-19 09:35:00,62.08,62.09,62.03,62.05,99973.0,59.0663,59.0758,59.0187,59.0377,99973.0
2023-05-19 09:40:00,62.05,62.09,62.04,62.05,51772.0,59.0377,59.0758,59.0282,59.0377,51772.0
2023-05-19 09:45:00,62.05,62.06,62.01,62.02,32668.0,59.0377,59.0472,58.9997,59.0092,32668.0
2023-05-19 09:50:00,62.02,62.07,62.02,62.05,80695.0,59.0092,59.0568,59.0092,59.0377,80695.0
2023-05-19 09:55:00,62.05,62.07,62.01,62.03,37478.0,59.0377,59.0568,58.9997,59.0187,37478.0
2023-05-19 10:00:00,62.03,62.03,61.94,61.96,36455.0,59.0187,59.0187,58.9331,58.9521,36455.0
2023-05-19 10:05:00,61.96,61.97,61.92,61.95,112544.0,58.9521,58.9616,58.914,58.9426,112544.0
2023-05-19 10:10:00,61.95,61.98,61.93,61.97,33731.0,58.9426,58.9711,58.9236,58.9616,33731.0
2023-05-19 10:15:00,61.97,62.03,61.97,62.03,58039.0,58.9616,59.0187,58.9616,59.0187,58039.0
2023-05-19 10:20:00,62.03,62.06,62.02,62.05,27749.0,59.0187,59.0472,59.0092,59.0377,27749.0
2023-05-19 10:25:00,62.05,62.07,62.03,62.04,16998.0,59.0377,59.0568,59.0187,59.0282,16998.0
2023-05-19 10:30:00,62.04,62.06,62.02,62.04,15173.0,59.0282,59.0472,59.0092,59.0282,15173.0
2023-05-19 10:35:00,62.05,62.07,62.0,62.03,14453.0,59.0377,59.0568,58.9902,59.0187,14453.0
2023-05-19 10:40:00,62.03,62.03,61.94,61.96,8909.0,59.0187,59.0187,58.9331,58.9521,8909.0
2023-05-19 10:45:00,61.96,61.96,61.9,61.93,50205.0,58.9521,58.9521,58.895,58.9236,50205.0
2023-05-19 10:50:00,61.94,61.97,61.94,61.96,48293.0,58.9331,58.9616,58.9331,58.9521,48293.0
2023-05-19 10:55:00,61.96,61.97,61.93,61.95,27259.0,58.9521,58.9616,58.9236,58.9426,27259.0
2023-05-19 11:00:00,61.95,61.96,61.93,61.94,18028.0,58.9426,58.9521,58.9236,58.9331,18028.0
2023-05-19 11:05:00,61.94,61.94,61.85,61.85,41512.0,58.9331,58.9331,58.8474,58.8474,41512.0
2023-05-19 11:10:00,61.85,61.92,61.85,61.91,95758.0,58.8474,58.914,58.8474,58.9045,95758.0
2023-05-19 11:15:00,61.92,62.05,61.87,62.02,125720.0,58.914,59.0377,58.8665,59.0092,125720.0
2023-05-19 11:20:00,62.02,62.11,62.01,62.03,65381.0,59.0092,59.0948,58.9997,59.0187,65381.0
2023-05-19 11:25:00,62.02,62.04,61.95,61.98,80901.0,59.0092,59.0282,58.9426,58.9711,80901.0
2023-05-19 11:30:00,61.99,62.0,61.87,61.93,77967.0,58.9806,58.9902,58.8665,58.9236,77967.0
2023-05-19 11:35:00,61.93,61.93,61.86,61.9,43388.0,58.9236,58.9236,58.8569,58.895,43388.0
2023-05-19 11:40:00,61.9,61.92,61.86,61.91,43661.0,58.895,58.914,58.8569,58.9045,43661.0
2023-05-19 11:45:00,61.91,61.96,61.9,61.93,25344.0,58.9045,58.9521,58.895,58.9236,25344.0
2023-05-19 11:50:00,61.94,61.94,61.89,61.93,52332.0,58.9331,58.9331,58.8855,58.9236,52332.0
2023-05-19 11:55:00,61.93,61.96,61.88,61.91,33512.0,58.9236,58.9521,58.876,58.9045,33512.0
2023-05-19 12:00:00,61.91,61.94,61.87,61.92,21645.0,58.9045,58.9331,58.8665,58.914,21645.0
2023-05-19 12:05:00,61.93,61.93,61.88,61.88,28192.0,58.9236,58.9236,58.876,58.876,28192.0
2023-05-19 12:10:00,61.88,61.9,61.86,61.87,15409.0,58.876,58.895,58.8569,58.8665,15409.0
2023-05-19 12:15:00,61.87,61.89,61.85,61.87,33257.0,58.8665,58.8855,58.8474,58.8665,33257.0
2023-05-19 12:20:00,61.87,61.89,61.86,61.86,28275.0,58.8665,58.8855,58.8569,58.8569,28275.0
2023-05-19 12:25:00,61.87,61.87,61.85,61.86,10723.0,58.8665,58.8665,58.8474,58.8569,10723.0
2023-05-19 12:30:00,61.85,61.85,61.8,61.82,39501.0,58.8474,58.8474,58.7999,58.8189,39501.0
2023-05-19 12:35:00,61.82,61.87,61.8,61.86,53157.0,58.8189,58.8665,58.7999,58.8569,53157.0
2023-05-19 12:40:00,61.86,61.9,61.86,61.9,25809.0,58.8569,58.895,58.8569,58.895,25809.0
2023-05-19 12:45:00,61.9,61.95,61.89,61.95,32153.0,58.895,58.9426,58.8855,58.9426,32153.0
2023-05-19 12:50:00,61.95,62.0,61.93,61.99,36938.0,58.9426,58.9902,58.9236,58.9806,36938.0
2023-05-19 12:55:00,62.0,62.02,61.98,62.0,17689.0,58.9902,59.0092,58.9711,58.9902,17689.0
2023-05-19 13:00:00,62.0,62.02,61.98,62.02,17331.0,58.9902,59.0092,58.9711,59.0092,17331.0
2023-05-19 13:05:00,62.01,62.03,61.99,62.0,9764.0,58.9997,59.0187,58.9806,58.9902,9764.0
2023-05-19 13:10:00,62.0,62.0,61.96,61.98,13467.0,58.9902,58.9902,58.9521,58.9711,13467.0
2023-05-19 13:15:00,61.98,62.02,61.98,62.01,6764.0,58.9711,59.0092,58.9711,58.9997,6764.0
2023-05-19 13:20:00,62.0,62.03,61.99,62.02,9131.0,58.9902,59.0187,58.9806,59.0092,9131.0
2023-05-19 13:25:00,62.01,62.02,61.98,62.01,11002.0,58.9997,59.0092,58.9711,58.9997,11002.0
2023-05-19 13:30:00,62.01,62.03,61.99,62.03,13290.0,58.9997,59.0187,58.9806,59.0187,13290.0
2023-05-19 13:35:00,62.03,62.04,62.01,62.04,22903.0,59.0187,59.0282,58.9997,59.0282,22903.0
2023-05-19 13:40:00,62.03,62.04,62.01,62.03,15416.0,59.0187,59.0282,58.9997,59.0187,15416.0
2023-05-19 13:45:00,62.03,62.04,61.99,62.0,14814.0,59.0187,59.0282,58.9806,58.9902,14814.0
2023-05-19 13:50:00,62.0,62.02,61.98,62.0,13322.0,58.9902,59.0092,58.9711,58.9902,13322.0
2023-05-19 13:55:00,62.0,62.0,61.97,61.97,9805.0,58.9902,58.9902,58.9616,58.9616,9805.0
2023-05-19 14:00:00,61.98,61.99,61.94,61.96,21482.0,58.9711,58.9806,58.9331,58.9521,21482.0
2023-05-19 14:05:00,61.96,61.97,61.94,61.95,18372.0,58.9521,58.9616,58.9331,58.9426,18372.0
2023-05-19 14:10:00,61.95,61.95,61.9,61.93,24271.0,58.9426,58.9426,58.895,58.9236,24271.0
2023-05-19 14:15:00,61.93,61.94,61.89,61.94,68014.0,58.9236,58.9331,58.8855,58.9331,68014.0
2023-05-19 14:20:00,61.94,61.96,61.93,61.96,17312.0,58.9331,58.9521,58.9236,58.9521,17312.0
2023-05-19 14:25:00,61.96,61.96,61.9,61.9,33854.0,58.9521,58.9521,58.895,58.895,33854.0
2023-05-19 14:30:00,61.9,61.93,61.87,61.92,27163.0,58.895,58.9236,58.8665,58.914,27163.0
2023-05-19 14:35:00,61.92,61.94,61.9,61.93,19421.0,58.914,58.9331,58.895,58.9236,19421.0
2023-05-19 14:40:00,61.93,61.94,61.9,61.92,14660.0,58.9236,58.9331,58.895,58.914,14660.0
2023-05-19 14:45:00,61.91,61.92,61.87,61.88,34716.0,58.9045,58.914,58.8665,58.876,34716.0
2023-05-19 14:50:00,61.88,61.94,61.88,61.94,16685.0,58.876,58.9331,58.876,58.9331,16685.0
2023-05-19 14:55:00,61.94,61.95,61.93,61.94,10486.0,58.9331,58.9426,58.9236,58.9331,10486.0
2023-05-19 15:00:00,61.94,61.96,61.93,61.96,16433.0,58.9331,58.9521,58.9236,58.9521,16433.0
2023-05-19 15:05:00,61.96,61.96,61.91,61.95,21436.0,58.9521,58.9521,58.9045,58.9426,21436.0
2023-05-19 15:10:00,61.95,61.98,61.95,61.98,17659.0,58.9426,58.9711,58.9426,58.9711,17659.0
2023-05-19 15:15:00,61.98,62.01,61.98,61.99,23013.0,58.9711,58.9997,58.9711,58.9806,23013.0
2023-05-19 15:20:00,61.99,61.99,61.97,61.98,37283.0,58.9806,58.9806,58.9616,58.9711,37283.0
2023-05-19 15:25:00,61.99,61.99,61.95,61.96,31773.0,58.9806,58.9806,58.9426,58.9521,31773.0
2023-05-19 15:30:00,61.95,61.97,61.94,61.97,18541.0,58.9426,58.9616,58.9331,58.9616,18541.0
2023-05-19 15:35:00,61.97,61.99,61.96,61.98,40632.0,58.9616,58.9806,58.9521,58.9711,40632.0
2023-05-19 15:40:00,61.98,62.01,61.98,62.0,34571.0,58.9711,58.9997,58.9711,58.9902,34571.0
2023-05-19 15:45:00,62.0,62.01,61.97,62.0,32971.0,58.9902,58.9997,58.9616,58.9902,32971.0
2023-05-19 15:50:00,61.99,62.03,61.97,62.02,33801.0,58.9806,59.0187,58.9616,59.0092,33801.0
2023-05-19 15:55:00,62.02,62.07,62.02,62.07,120204.0,59.0092,59.0568,59.0092,59.0568,120204.0
2023-05-22 09:30:00,62.98,63.07,62.98,63.07,77008.0,59.9226,60.0082,59.9226,60.0082,77008.0
2023-05-22 09:35:00,63.08,63.14,63.07,63.12,90088.0,60.0177,60.0748,60.0082,60.0558,90088.0
2023-05-22 09:40:00,63.12,63.2,63.11,63.13,103486.0,60.0558,60.1319,60.0463,60.0653,103486.0
2023-05-22 09:45:00,63.12,63.14,63.09,63.13,21178.0,60.0558,60.0748,60.0272,60.0653,21178.0
2023-05-22 09:50:00,63.14,63.16,63.08,63.09,18802.0,60.0748,60.0938,60.0177,60.0272,18802.0
2023-05-22 09:55:00,63.08,63.08,63.04,63.06,11188.0,60.0177,60.0177,59.9797,59.9987,11188.0
2023-05-22 10:00:00,63.06,63.07,63.03,63.07,17235.0,59.9987,60.0082,59.9701,60.0082,17235.0
2023-05-22 10:05:00,63.06,63.08,62.99,63.01,64234.0,59.9987,60.0177,59.9321,59.9511,64234.0
2023-05-22 10:10:00,63.0,63.07,62.99,63.05,57514.0,59.9416,60.0082,59.9321,59.9892,57514.0
2023-05-22 10:15:00,63.04,63.1,63.03,63.1,20996.0,59.9797,60.0368,59.9701,60.0368,20996.0
2023-05-22 10:20:00,63.11,63.12,63.07,63.11,30247.0,60.0463,60.0558,60.0082,60.0463,30247.0
2023-05-22 10:25:00,63.1,63.1,63.06,63.07,26881.0,60.0368,60.0368,59.9987,60.0082,26881.0
2023-05-22 10:30:00,63.08,63.12,63.07,63.08,11964.0,60.0177,60.0558,60.0082,60.0177,11964.0
2023-05-22 10:35:00,63.09,63.09,63.05,63.05,14272.0,60.0272,60.0272,59.9892,59.9892,14272.0
2023-05-22 10:40:00,63.05,63.06,63.03,63.05,6620.0,59.9892,59.9987,59.9701,59.9892,6620.0
2023-05-22 10:45:00,63.05,63.07,63.03,63.05,11889.0,59.9892,60.0082,59.9701,59.9892,11889.0
2023-05-22 10:50:00,63.04,63.05,63.01,63.03,8608.0,59.9797,59.9892,59.9511,59.9701,8608.0
2023-05-22 10:55:00,63.04,63.04,63.0,63.03,12891.0,59.9797,59.9797,59.9416,59.9701,12891.0
2023-05-22 11:00:00,63.04,63.07,63.02,63.06,32987.0,59.9797,60.0082,59.9606,59.9987,32987.0
2023-05-22 11:05:00,63.07,63.09,63.05,63.05,10158.0,60.0082,60.0272,59.9892,59.9892,10158.0
2023-05-22 11:10:00,63.06,63.07,63.05,63.05,8711.0,59.9987,60.0082,59.9892,59.9892,8711.0
2023-05-22 11:15:00,63.05,63.06,63.04,63.04,3379.0,59.9892,59.9987,59.9797,59.9797,3379.0
2023-05-22 11:20:00,63.04,63.06,63.04,63.06,11904.0,59.9797,59.9987,59.9797,59.9987,11904.0
2023-05-22 11:25:00,63.06,63.07,63.04,63.06,6242.0,59.9987,60.0082,59.9797,59.9987,6242.0
2023-05-22 11:30:00,63.07,63.07,63.04,63.04,10140.0,60.0082,60.0082,59.9797,59.9797,10140.0
2023-05-22 11:35:00,63.04,63.06,63.01,63.02,14818.0,59.9797,59.9987,59.9511,59.9606,14818.0
2023-05-22 11:40:00,63.01,63.01,62.98,62.98,10536.0,59.9511,59.9511,59.9226,59.9226,10536.0
2023-05-22 11:45:00,62.97,62.97,62.95,62.97,4940.0,59.9131,59.9131,59.894,59.9131,4940.0
2023-05-22 11:50:00,62.97,63.02,62.96,63.02,6829.0,59.9131,59.9606,59.9035,59.9606,6829.0
2023-05-22 11:55:00,63.02,63.06,63.02,63.04,37109.0,59.9606,59.9987,59.9606,59.9797,37109.0
2023-05-22 12:00:00,63.04,63.07,63.04,63.06,48265.0,59.9797,60.0082,59.9797,59.9987,48265.0
2023-05-22 12:05:00,63.06,63.09,63.05,63.09,16955.0,59.9987,60.0272,59.9892,60.0272,16955.0
2023-05-22 12:10:00,63.08,63.1,63.08,63.08,14708.0,60.0177,60.0368,60.0177,60.0177,14708.0
2023-05-22 12:15:00,63.07,63.08,63.05,63.07,12238.0,60.0082,60.0177,59.9892,60.0082,12238.0
2023-05-22 12:20:00,63.08,63.08,63.04,63.05,4506.0,60.0177,60.0177,59.9797,59.9892,4506.0
2023-05-22 12:25:00,63.05,63.08,63.05,63.06,3580.0,59.9892,60.0177,59.9892,59.9987,3580.0
2023-05-22 12:30:00,63.05,63.07,63.05,63.05,2208.0,59.9892,60.0082,59.9892,59.9892,2208.0
2023-05-22 12:35:00,63.05,63.07,63.04,63.05,6423.0,59.9892,60.0082,59.9797,59.9892,6423.0
2023-05-22 12:40:00,63.06,63.07,63.05,63.07,4356.0,59.9987,60.0082,59.9892,60.0082,4356.0
2023-05-22 12:45:00,63.06,63.08,63.05,63.06,5228.0,59.9987,60.0177,59.9892,59.9987,5228.0
2023-05-22 12:50:00,63.06,63.07,63.05,63.05,4942.0,59.9987,60.0082,59.9892,59.9892,4942.0
2023-05-22 12:55:00,63.05,63.07,63.04,63.07,5600.0,59.9892,60.0082,59.9797,60.0082,5600.0
2023-05-22 13:00:00,63.07,63.1,63.07,63.09,114107.0,60.0082,60.0368,60.0082,60.0272,114107.0
2023-05-22 13:05:00,63.09,63.1,63.06,63.06,13997.0,60.0272,60.0368,59.9987,59.9987,13997.0
2023-05-22 13:10:00,63.07,63.08,63.02,63.07,44904.0,60.0082,60.0177,59.9606,60.0082,44904.0
2023-05-22 13:15:00,63.06,63.06,63.03,63.05,9571.0,59.9987,59.9987,59.9701,59.9892,9571.0
2023-05-22 13:20:00,63.06,63.07,63.06,63.07,5468.0,59.9987,60.0082,59.9987,60.0082,5468.0
2023-05-22 13:25:00,63.07,63.1,63.07,63.09,6827.0,60.0082,60.0368,60.0082,60.0272,6827.0
2023-05-22 13:30:00,63.09,63.12,63.09,63.1,16223.0,60.0272,60.0558,60.0272,60.0368,16223.0
2023-05-22 13:35:00,63.11,63.12,63.1,63.11,7223.0,60.0463,60.0558,60.0368,60.0463,7223.0
2023-05-22 13:40:00,63.11,63.12,63.1,63.11,7192.0,60.0463,60.0558,60.0368,60.0463,7192.0
2023-05-22 13:45:00,63.11,63.12,63.09,63.11,12920.0,60.0463,60.0558,60.0272,60.0463,12920.0
2023-05-22 13:50:00,63.11,63.11,63.09,63.1,5445.0,60.0463,60.0463,60.0272,60.0368,5445.0
2023-05-22 13:55:00,63.1,63.14,63.09,63.13,13088.0,60.0368,60.0748,60.0272,60.0653,13088.0
2023-05-22 14:00:00,63.13,63.14,63.12,63.13,2215.0,60.0653,60.0748,60.0558,60.0653,2215.0
2023-05-22 14:05:00,63.14,63.14,63.13,63.14,3700.0,60.0748,60.0748,60.0653,60.0748,3700.0
2023-05-22 14:10:00,63.14,63.15,63.12,63.13,25938.0,60.0748,60.0843,60.0558,60.0653,25938.0
2023-05-22 14:15:00,63.13,63.15,63.13,63.14,11466.0,60.0653,60.0843,60.0653,60.0748,11466.0
2023-05-22 14:20:00,63.14,63.15,63.13,63.14,10025.0,60.0748,60.0843,60.0653,60.0748,10025.0
2023-05-22 14:25:00,63.14,63.16,63.14,63.16,23915.0,60.0748,60.0938,60.0748,60.0938,23915.0
2023-05-22 14:30:00,63.16,63.18,63.16,63.17,42572.0,60.0938,60.1129,60.0938,60.1034,42572.0
2023-05-22 14:35:00,63.17,63.18,63.15,63.18,36303.0,60.1034,60.1129,60.0843,60.1129,36303.0
2023-05-22 14:40:00,63.18,63.2,63.17,63.19,35232.0,60.1129,60.1319,60.1034,60.1224,35232.0
2023-05-22 14:45:00,63.2,63.2,63.17,63.18,17931.0,60.1319,60.1319,60.1034,60.1129,17931.0
2023-05-22 14:50:00,63.19,63.2,63.19,63.19,11655.0,60.1224,60.1319,60.1224,60.1224,11655.0
2023-05-22 14:55:00,63.18,63.19,63.14,63.18,11542.0,60.1129,60.1224,60.0748,60.1129,11542.0
2023-05-22 15:00:00,63.18,63.2,63.17,63.18,8982.0,60.1129,60.1319,60.1034,60.1129,8982.0
2023-05-22 15:05:00,63.18,63.18,63.14,63.14,4875.0,60.1129,60.1129,60.0748,60.0748,4875.0
2023-05-22 15:10:00,63.13,63.14,63.11,63.11,17178.0,60.0653,60.0748,60.0463,60.0463,17178.0
2023-05-22 15:15:00,63.11,63.14,63.1,63.14,16315.0,60.0463,60.0748,60.0368,60.0748,16315.0
2023-05-22 15:20:00,63.13,63.13,63.08,63.09,25793.0,60.0653,60.0653,60.0177,60.0272,25793.0
2023-05-22 15:25:00,63.09,63.09,63.04,63.08,63355.0,60.0272,60.0272,59.9797,60.0177,63355.0
2023-05-22 15:30:00,63.08,63.11,63.06,63.1,53330.0,60.0177,60.0463,59.9987,60.0368,53330.0
2023-05-22 15:35:00,63.09,63.11,63.08,63.11,13149.0,60.0272,60.0463,60.0177,60.0463,13149.0
2023-05-22 15:40:00,63.11,63.12,63.09,63.12,25422.0,60.0463,60.0558,60.0272,60.0558,25422.0
2023-05-22 15:45:00,63.12,63.14,63.1,63.11,36067.0,60.0558,60.0748,60.0368,60.0463,36067.0
2023-05-22 15:50:00,63.11,63.13,63.09,63.11,30793.0,60.0463,60.0653,60.0272,60.0463,30793.0
2023-05-22 15:55:00,63.12,63.13,63.1,63.13,149310.0,60.0558,60.0653,60.0368,60.0653,149310.0
2023-05-23 09:30:00,62.78,62.9,62.75,62.82,30340.0,59.7323,59.8465,59.7037,59.7703,30340.0
2023-05-23 09:35:00,62.81,62.84,62.79,62.82,32837.0,59.7608,59.7894,59.7418,59.7703,32837.0
2023-05-23 09:40:00,62.82,62.86,62.81,62.85,19961.0,59.7703,59.8084,59.7608,59.7989,19961.0
2023-05-23 09:45:00,62.85,62.88,62.81,62.84,71536.0,59.7989,59.8274,59.7608,59.7894,71536.0
2023-05-23 09:50:00,62.83,62.9,62.83,62.9,50049.0,59.7799,59.8465,59.7799,59.8465,50049.0
2023-05-23 09:55:00,62.9,62.92,62.86,62.86,47446.0,59.8465,59.8655,59.8084,59.8084,47446.0
2023-05-23 10:00:00,62.87,62.94,62.86,62.93,95640.0,59.8179,59.8845,59.8084,59.875,95640.0
2023-05-23 10:05:00,62.92,62.95,62.9,62.94,36195.0,59.8655,59.894,59.8465,59.8845,36195.0
2023-05-23 10:10:00,62.94,62.96,62.94,62.95,23875.0,59.8845,59.9035,59.8845,59.894,23875.0
2023-05-23 10:15:00,62.94,62.99,62.9,62.98,66392.0,59.8845,59.9321,59.8465,59.9226,66392.0
2023-05-23 10:20:00,62.97,62.98,62.9,62.91,31292.0,59.9131,59.9226,59.8465,59.856,31292.0
2023-05-23 10:25:00,62.91,62.95,62.91,62.94,13123.0,59.856,59.894,59.856,59.8845,13123.0
2023-05-23 10:30:00,62.94,62.96,62.92,62.93,25084.0,59.8845,59.9035,59.8655,59.875,25084.0
2023-05-23 10:35:00,62.93,62.95,62.91,62.95,20276.0,59.875,59.894,59.856,59.894,20276.0
2023-05-23 10:40:00,62.95,62.95,62.9,62.91,8918.0,59.894,59.894,59.8465,59.856,8918.0
2023-05-23 10:45:00,62.9,62.91,62.89,62.9,8792.0,59.8465,59.856,59.8369,59.8465,8792.0
2023-05-23 10:50:00,62.89,62.91,62.85,62.88,48919.0,59.8369,59.856,59.7989,59.8274,48919.0
2023-05-23 10:55:00,62.88,62.9,62.87,62.88,12911.0,59.8274,59.8465,59.8179,59.8274,12911.0
2023-05-23 11:00:00,62.89,62.94,62.88,62.92,13824.0,59.8369,59.8845,59.8274,59.8655,13824.0
2023-05-23 11:05:00,62.93,62.93,62.88,62.89,9189.0,59.875,59.875,59.8274,59.8369,9189.0
2023-05-23 11:10:00,62.89,62.89,62.87,62.87,11135.0,59.8369,59.8369,59.8179,59.8179,11135.0
2023-05-23 11:15:00,62.88,62.88,62.85,62.85,45393.0,59.8274,59.8274,59.7989,59.7989,45393.0
2023-05-23 11:20:00,62.85,62.88,62.84,62.87,16994.0,59.7989,59.8274,59.7894,59.8179,16994.0
2023-05-23 11:25:00,62.87,62.9,62.86,62.9,10279.0,59.8179,59.8465,59.8084,59.8465,10279.0
2023-05-23 11:30:00,62.9,62.9,62.87,62.88,15227.0,59.8465,59.8465,59.8179,59.8274,15227.0
2023-05-23 11:35:00,62.87,62.88,62.83,62.85,17689.0,59.8179,59.8274,59.7799,59.7989,17689.0
2023-05-23 11:40:00,62.86,62.89,62.86,62.88,16484.0,59.8084,59.8369,59.8084,59.8274,16484.0
2023-05-23 11:45:00,62.89,62.9,62.87,62.88,33116.0,59.8369,59.8465,59.8179,59.8274,33116.0
2023-05-23 11:50:00,62.88,62.89,62.86,62.88,35973.0,59.8274,59.8369,59.8084,59.8274,35973.0
2023-05-23 11:55:00,62.88,62.89,62.85,62.86,40783.0,59.8274,59.8369,59.7989,59.8084,40783.0
2023-05-23 12:00:00,62.87,62.87,62.84,62.85,32968.0,59.8179,59.8179,59.7894,59.7989,32968.0
2023-05-23 12:05:00,62.84,62.85,62.8,62.8,33550.0,59.7894,59.7989,59.7513,59.7513,33550.0
2023-05-23 12:10:00,62.8,62.8,62.77,62.78,27940.0,59.7513,59.7513,59.7228,59.7323,27940.0
2023-05-23 12:15:00,62.77,62.77,62.69,62.7,39700.0,59.7228,59.7228,59.6467,59.6562,39700.0
2023-05-23 12:20:00,62.69,62.72,62.69,62.71,35779.0,59.6467,59.6752,59.6467,59.6657,35779.0
2023-05-23 12:25:00,62.71,62.72,62.7,62.7,34010.0,59.6657,59.6752,59.6562,59.6562,34010.0
2023-05-23 12:30:00,62.7,62.71,62.68,62.69,33102.0,59.6562,59.6657,59.6371,59.6467,33102.0
2023-05-23 12:35:00,62.7,62.72,62.64,62.65,95292.0,59.6562,59.6752,59.5991,59.6086,95292.0
2023-05-23 12:40:00,62.66,62.67,62.63,62.67,73541.0,59.6181,59.6276,59.5896,59.6276,73541.0
2023-05-23 12:45:00,62.67,62.69,62.66,62.68,19965.0,59.6276,59.6467,59.6181,59.6371,19965.0
2023-05-23 12:50:00,62.69,62.73,62.69,62.73,12731.0,59.6467,59.6847,59.6467,59.6847,12731.0
2023-05-23 12:55:00,62.73,62.76,62.72,62.72,13914.0,59.6847,59.7133,59.6752,59.6752,13914.0
2023-05-23 13:00:00,62.72,62.73,62.7,62.73,17607.0,59.6752,59.6847,59.6562,59.6847,17607.0
2023-05-23 13:05:00,62.72,62.74,62.7,62.74,13476.0,59.6752,59.6942,59.6562,59.6942,13476.0
2023-05-23 13:10:00,62.74,62.76,62.73,62.75,6991.0,59.6942,59.7133,59.6847,59.7037,6991.0
2023-05-23 13:15:00,62.75,62.77,62.74,62.76,5965.0,59.7037,59.7228,59.6942,59.7133,5965.0
2023-05-23 13:20:00,62.77,62.77,62.73,62.74,8318.0,59.7228,59.7228,59.6847,59.6942,8318.0
2023-05-23 13:25:00,62.74,62.76,62.67,62.69,46699.0,59.6942,59.7133,59.6276,59.6467,46699.0
2023-05-23 13:30:00,62.7,62.7,62.62,62.65,72854.0,59.6562,59.6562,59.5801,59.6086,72854.0
2023-05-23 13:35:00,62.65,62.67,62.64,62.65,15790.0,59.6086,59.6276,59.5991,59.6086,15790.0
2023-05-23 13:40:00,62.65,62.7,62.65,62.69,20037.0,59.6086,59.6562,59.6086,59.6467,20037.0
2023-05-23 13:45:00,62.69,62.7,62.67,62.67,15574.0,59.6467,59.6562,59.6276,59.6276,15574.0
2023-05-23 13:50:00,62.66,62.68,62.65,62.68,4301.0,59.6181,59.6371,59.6086,59.6371,4301.0
2023-05-23 13:55:00,62.67,62.68,62.62,62.63,14502.0,59.6276,59.6371,59.5801,59.5896,14502.0
2023-05-23 14:00:00,62.62,62.65,62.61,62.63,46756.0,59.5801,59.6086,59.5705,59.5896,46756.0
2023-05-23 14:05:00,62.64,62.68,62.63,62.66,40039.0,59.5991,59.6371,59.5896,59.6181,40039.0
2023-05-23 14:10:00,62.66,62.66,62.62,62.63,15903.0,59.6181,59.6181,59.5801,59.5896,15903.0
2023-05-23 14:15:00,62.62,62.64,62.58,62.59,36681.0,59.5801,59.5991,59.542,59.5515,36681.0
2023-05-23 14:20:00,62.59,62.59,62.5,62.52,48461.0,59.5515,59.5515,59.4659,59.4849,48461.0
2023-05-23 14:25:00,62.52,62.54,62.49,62.52,89915.0,59.4849,59.5039,59.4564,59.4849,89915.0
2023-05-23 14:30:00,62.52,62.58,62.51,62.57,18750.0,59.4849,59.542,59.4754,59.5325,18750.0
2023-05-23 14:35:00,62.56,62.56,62.51,62.53,29514.0,59.523,59.523,59.4754,59.4944,29514.0
2023-05-23 14:40:00,62.54,62.54,62.51,62.53,22012.0,59.5039,59.5039,59.4754,59.4944,22012.0
2023-05-23 14:45:00,62.54,62.55,62.52,62.55,11195.0,59.5039,59.5135,59.4849,59.5135,11195.0
2023-05-23 14:50:00,62.54,62.57,62.54,62.55,8221.0,59.5039,59.5325,59.5039,59.5135,8221.0
2023-05-23 14:55:00,62.55,62.57,62.55,62.57,5707.0,59.5135,59.5325,59.5135,59.5325,5707.0
2023-05-23 15:00:00,62.57,62.57,62.53,62.54,24247.0,59.5325,59.5325,59.4944,59.5039,24247.0
2023-05-23 15:05:00,62.54,62.55,62.52,62.53,17531.0,59.5039,59.5135,59.4849,59.4944,17531.0
2023-05-23 15:10:00,62.53,62.56,62.53,62.55,19695.0,59.4944,59.523,59.4944,59.5135,19695.0
2023-05-23 15:15:00,62.55,62.61,62.46,62.46,29072.0,59.5135,59.5705,59.4278,59.4278,29072.0
2023-05-23 15:20:00,62.46,62.51,62.45,62.51,56885.0,59.4278,59.4754,59.4183,59.4754,56885.0
2023-05-23 15:25:00,62.51,62.52,62.48,62.49,35954.0,59.4754,59.4849,59.4469,59.4564,35954.0
2023-05-23 15:30:00,62.48,62.48,62.46,62.47,24070.0,59.4469,59.4469,59.4278,59.4373,24070.0
2023-05-23 15:35:00,62.47,62.48,62.41,62.42,47583.0,59.4373,59.4469,59.3802,59.3898,47583.0
2023-05-23 15:40:00,62.42,62.42,62.37,62.38,49812.0,59.3898,59.3898,59.3422,59.3517,49812.0
2023-05-23 15:45:00,62.39,62.4,62.37,62.38,108455.0,59.3612,59.3707,59.3422,59.3517,108455.0
2023-05-23 15:50:00,62.37,62.39,62.31,62.32,105717.0,59.3422,59.3612,59.2851,59.2946,105717.0
2023-05-23 15:55:00,62.32,62.38,62.31,62.35,281637.0,59.2946,59.3517,59.2851,59.3232,281637.0
2023-05-24 09:30:00,62.75,62.77,62.7,62.72,22161.0,59.7037,59.7228,59.6562,59.6752,22161.0
2023-05-24 09:35:00,62.73,62.76,62.7,62.75,68018.0,59.6847,59.7133,59.6562,59.7037,68018.0
2023-05-24 09:40:00,62.75,62.76,62.69,62.7,28858.0,59.7037,59.7133,59.6467,59.6562,28858.0
2023-05-24 09:45:00,62.71,62.71,62.66,62.68,54585.0,59.6657,59.6657,59.6181,59.6371,54585.0
2023-05-24 09:50:00,62.68,62.7,62.62,62.63,35862.0,59.6371,59.6562,59.5801,59.5896,35862.0
2023-05-24 09:55:00,62.63,62.66,62.63,62.65,27803.0,59.5896,59.6181,59.5896,59.6086,27803.0
2023-05-24 10:00:00,62.64,62.67,62.59,62.61,33774.0,59.5991,59.6276,59.5515,59.5705,33774.0
2023-05-24 10:05:00,62.61,62.61,62.58,62.58,35894.0,59.5705,59.5705,59.542,59.542,35894.0
2023-05-24 10:10:00,62.58,62.6,62.54,62.57,49363.0,59.542,59.561,59.5039,59.5325,49363.0
2023-05-24 10:15:00,62.58,62.61,62.56,62.58,77045.0,59.542,59.5705,59.523,59.542,77045.0
2023-05-24 10:20:00,62.58,62.59,62.49,62.5,72640.0,59.542,59.5515,59.4564,59.4659,72640.0
2023-05-24 10:25:00,62.51,62.54,62.49,62.53,26101.0,59.4754,59.5039,59.4564,59.4944,26101.0
2023-05-24 10:30:00,62.53,62.57,62.52,62.56,45238.0,59.4944,59.5325,59.4849,59.523,45238.0
2023-05-24 10:35:00,62.55,62.6,62.54,62.57,56449.0,59.5135,59.561,59.5039,59.5325,56449.0
2023-05-24 10:40:00,62.57,62.57,62.53,62.55,35838.0,59.5325,59.5325,59.4944,59.5135,35838.0
2023-05-24 10:45:00,62.54,62.56,62.51,62.52,28348.0,59.5039,59.523,59.4754,59.4849,28348.0
2023-05-24 10:50:00,62.52,62.52,62.46,62.5,28007.0,59.4849,59.4849,59.4278,59.4659,28007.0
2023-05-24 10:55:00,62.5,62.53,62.5,62.52,7079.0,59.4659,59.4944,59.4659,59.4849,7079.0
2023-05-24 11:00:00,62.52,62.52,62.48,62.51,16124.0,59.4849,59.4849,59.4469,59.4754,16124.0
2023-05-24 11:05:00,62.51,62.52,62.48,62.51,27387.0,59.4754,59.4849,59.4469,59.4754,27387.0
2023-05-24 11:10:00,62.51,62.58,62.5,62.53,49058.0,59.4754,59.542,59.4659,59.4944,49058.0
2023-05-24 11:15:00,62.53,62.58,62.52,62.53,14634.0,59.4944,59.542,59.4849,59.4944,14634.0
2023-05-24 11:20:00,62.54,62.61,62.53,62.6,12823.0,59.5039,59.5705,59.4944,59.561,12823.0
2023-05-24 11:25:00,62.59,62.66,62.59,62.61,27504.0,59.5515,59.6181,59.5515,59.5705,27504.0
2023-05-24 11:30:00,62.61,62.64,62.61,62.63,43582.0,59.5705,59.5991,59.5705,59.5896,43582.0
2023-05-24 11:35:00,62.63,62.64,62.6,62.62,18872.0,59.5896,59.5991,59.561,59.5801,18872.0
2023-05-24 11:40:00,62.61,62.62,62.57,62.58,24681.0,59.5705,59.5801,59.5325,59.542,24681.0
2023-05-24 11:45:00,62.57,62.6,62.56,62.6,20134.0,59.5325,59.561,59.523,59.561,20134.0
2023-05-24 11:50:00,62.6,62.61,62.56,62.57,25068.0,59.561,59.5705,59.523,59.5325,25068.0
2023-05-24 11:55:00,62.57,62.57,62.52,62.53,49727.0,59.5325,59.5325,59.4849,59.4944,49727.0
2023-05-24 12:00:00,62.53,62.57,62.53,62.56,10091.0,59.4944,59.5325,59.4944,59.523,10091.0
2023-05-24 12:05:00,62.56,62.57,62.54,62.55,12541.0,59.523,59.5325,59.5039,59.5135,12541.0
2023-05-24 12:10:00,62.55,62.56,62.46,62.48,64894.0,59.5135,59.523,59.4278,59.4469,64894.0
2023-05-24 12:15:00,62.47,62.47,62.39,62.41,67279.0,59.4373,59.4373,59.3612,59.3802,67279.0
2023-05-24 12:20:00,62.42,62.43,62.4,62.4,19235.0,59.3898,59.3993,59.3707,59.3707,19235.0
2023-05-24 12:25:00,62.41,62.43,62.4,62.42,8909.0,59.3802,59.3993,59.3707,59.3898,8909.0
2023-05-24 12:30:00,62.43,62.44,62.42,62.43,14415.0,59.3993,59.4088,59.3898,59.3993,14415.0
2023-05-24 12:35:00,62.43,62.45,62.42,62.45,18934.0,59.3993,59.4183,59.3898,59.4183,18934.0
2023-05-24 12:40:00,62.46,62.47,62.45,62.45,17978.0,59.4278,59.4373,59.4183,59.4183,17978.0
2023-05-24 12:45:00,62.44,62.47,62.44,62.45,8424.0,59.4088,59.4373,59.4088,59.4183,8424.0
2023-05-24 12:50:00,62.45,62.47,62.44,62.46,11146.0,59.4183,59.4373,59.4088,59.4278,11146.0
2023-05-24 12:55:00,62.46,62.48,62.46,62.46,2100.0,59.4278,59.4469,59.4278,59.4278,2100.0
2023-05-24 13:00:00,62.46,62.46,62.42,62.43,54809.0,59.4278,59.4278,59.3898,59.3993,54809.0
2023-05-24 13:05:00,62.42,62.44,62.4,62.41,36203.0,59.3898,59.4088,59.3707,59.3802,36203.0
2023-05-24 13:10:00,62.41,62.41,62.38,62.39,16456.0,59.3802,59.3802,59.3517,59.3612,16456.0
2023-05-24 13:15:00,62.39,62.43,62.38,62.42,8859.0,59.3612,59.3993,59.3517,59.3898,8859.0
2023-05-24 13:20:00,62.42,62.47,62.42,62.44,14293.0,59.3898,59.4373,59.3898,59.4088,14293.0
2023-05-24 13:25:00,62.44,62.44,62.41,62.42,9363.0,59.4088,59.4088,59.3802,59.3898,9363.0
2023-05-24 13:30:00,62.42,62.44,62.41,62.44,6402.0,59.3898,59.4088,59.3802,59.4088,6402.0
2023-05-24 13:35:00,62.44,62.46,62.43,62.43,5402.0,59.4088,59.4278,59.3993,59.3993,5402.0
2023-05-24 13:40:00,62.44,62.46,62.44,62.46,9630.0,59.4088,59.4278,59.4088,59.4278,9630.0
2023-05-24 13:45:00,62.46,62.48,62.44,62.46,104310.0,59.4278,59.4469,59.4088,59.4278,104310.0
2023-05-24 13:50:00,62.47,62.48,62.46,62.48,43391.0,59.4373,59.4469,59.4278,59.4469,43391.0
2023-05-24 13:55:00,62.48,62.5,62.46,62.47,52270.0,59.4469,59.4659,59.4278,59.4373,52270.0
2023-05-24 14:00:00,62.46,62.54,62.43,62.43,112793.0,59.4278,59.5039,59.3993,59.3993,112793.0
2023-05-24 14:05:00,62.44,62.47,62.43,62.43,11920.0,59.4088,59.4373,59.3993,59.3993,11920.0
2023-05-24 14:10:00,62.43,62.47,62.42,62.47,8731.0,59.3993,59.4373,59.3898,59.4373,8731.0
2023-05-24 14:15:00,62.47,62.48,62.45,62.46,5371.0,59.4373,59.4469,59.4183,59.4278,5371.0
2023-05-24 14:20:00,62.46,62.46,62.43,62.44,5408.0,59.4278,59.4278,59.3993,59.4088,5408.0
2023-05-24 14:25:00,62.44,62.44,62.4,62.41,46158.0,59.4088,59.4088,59.3707,59.3802,46158.0
2023-05-24 14:30:00,62.41,62.42,62.39,62.41,20343.0,59.3802,59.3898,59.3612,59.3802,20343.0
2023-05-24 14:35:00,62.42,62.43,62.41,62.43,12812.0,59.3898,59.3993,59.3802,59.3993,12812.0
2023-05-24 14:40:00,62.43,62.46,62.43,62.44,18882.0,59.3993,59.4278,59.3993,59.4088,18882.0
2023-05-24 14:45:00,62.45,62.46,62.42,62.43,27739.0,59.4183,59.4278,59.3898,59.3993,27739.0
2023-05-24 14:50:00,62.43,62.45,62.41,62.42,48110.0,59.3993,59.4183,59.3802,59.3898,48110.0
2023-05-24 14:55:00,62.41,62.41,62.36,62.37,32032.0,59.3802,59.3802,59.3327,59.3422,32032.0
2023-05-24 15:00:00,62.37,62.37,62.33,62.34,23013.0,59.3422,59.3422,59.3041,59.3136,23013.0
2023-05-24 15:05:00,62.34,62.37,62.33,62.37,8939.0,59.3136,59.3422,59.3041,59.3422,8939.0
2023-05-24 15:10:00,62.37,62.37,62.35,62.37,11469.0,59.3422,59.3422,59.3232,59.3422,11469.0
2023-05-24 15:15:00,62.37,62.44,62.37,62.43,43469.0,59.3422,59.4088,59.3422,59.3993,43469.0
2023-05-24 15:20:00,62.43,62.47,62.43,62.46,61910.0,59.3993,59.4373,59.3993,59.4278,61910.0
2023-05-24 15:25:00,62.46,62.47,62.46,62.47,33431.0,59.4278,59.4373,59.4278,59.4373,33431.0
2023-05-24 15:30:00,62.48,62.56,62.47,62.52,54189.0,59.4469,59.523,59.4373,59.4849,54189.0
2023-05-24 15:35:00,62.52,62.52,62.45,62.46,26351.0,59.4849,59.4849,59.4183,59.4278,26351.0
2023-05-24 15:40:00,62.46,62.48,62.41,62.41,29319.0,59.4278,59.4469,59.3802,59.3802,29319.0
2023-05-24 15:45:00,62.41,62.43,62.39,62.43,51211.0,59.3802,59.3993,59.3612,59.3993,51211.0
2023-05-24 15:50:00,62.42,62.43,62.35,62.37,63670.0,59.3898,59.3993,59.3232,59.3422,63670.0
2023-05-24 15:55:00,62.36,62.38,62.32,62.35,111923.0,59.3327,59.3517,59.2946,59.3232,111923.0
2023-05-25 09:30:00,62.34,62.34,62.09,62.11,69246.0,59.3136,59.3136,59.0758,59.0948,69246.0
2023-05-25 09:35:00,62.1,62.14,62.03,62.03,77943.0,59.0853,59.1234,59.0187,59.0187,77943.0
2023-05-25 09:40:00,62.05,62.08,62.03,62.07,49786.0,59.0377,59.0663,59.0187,59.0568,49786.0
2023-05-25 09:45:00,62.07,62.12,62.05,62.07,82949.0,59.0568,59.1043,59.0377,59.0568,82949.0
2023-05-25 09:50:00,62.07,62.1,62.04,62.08,28020.0,59.0568,59.0853,59.0282,59.0663,28020.0
2023-05-25 09:55:00,62.09,62.1,62.03,62.04,18441.0,59.0758,59.0853,59.0187,59.0282,18441.0
2023-05-25 10:00:00,62.05,62.1,62.02,62.07,15606.0,59.0377,59.0853,59.0092,59.0568,15606.0
2023-05-25 10:05:00,62.07,62.08,61.98,62.01,40414.0,59.0568,59.0663,58.9711,58.9997,40414.0
2023-05-25 10:10:00,62.01,62.01,61.95,61.97,63514.0,58.9997,58.9997,58.9426,58.9616,63514.0
2023-05-25 10:15:00,61.97,61.98,61.94,61.94,25240.0,58.9616,58.9711,58.9331,58.9331,25240.0
2023-05-25 10:20:00,61.94,61.96,61.89,61.95,31008.0,58.9331,58.9521,58.8855,58.9426,31008.0
2023-05-25 10:25:00,61.95,61.98,61.95,61.98,44552.0,58.9426,58.9711,58.9426,58.9711,44552.0
2023-05-25 10:30:00,61.98,62.0,61.94,61.97,28815.0,58.9711,58.9902,58.9331,58.9616,28815.0
2023-05-25 10:35:00,61.97,62.01,61.96,62.01,6807.0,58.9616,58.9997,58.9521,58.9997,6807.0
2023-05-25 10:40:00,62.05,62.07,62.03,62.05,4167.0,59.0377,59.0568,59.0187,59.0377,4167.0
2023-05-25 10:45:00,62.06,62.09,62.03,62.04,21325.0,59.0472,59.0758,59.0187,59.0282,21325.0
2023-05-25 10:50:00,62.05,62.08,62.04,62.05,25617.0,59.0377,59.0663,59.0282,59.0377,25617.0
2023-05-25 10:55:00,62.06,62.1,62.03,62.07,29952.0,59.0472,59.0853,59.0187,59.0568,29952.0
2023-05-25 11:00:00,62.08,62.1,62.06,62.09,7890.0,59.0663,59.0853,59.0472,59.0758,7890.0
2023-05-25 11:05:00,62.1,62.12,62.08,62.1,9407.0,59.0853,59.1043,59.0663,59.0853,9407.0
2023-05-25 11:10:00,62.1,62.12,62.09,62.11,9793.0,59.0853,59.1043,59.0758,59.0948,9793.0
2023-05-25 11:15:00,62.09,62.09,62.02,62.03,81288.0,59.0758,59.0758,59.0092,59.0187,81288.0
2023-05-25 11:20:00,62.03,62.05,62.01,62.04,42022.0,59.0187,59.0377,58.9997,59.0282,42022.0
2023-05-25 11:25:00,62.04,62.05,62.01,62.02,25795.0,59.0282,59.0377,58.9997,59.0092,25795.0
2023-05-25 11:30:00,62.02,62.03,61.95,61.96,77749.0,59.0092,59.0187,58.9426,58.9521,77749.0
2023-05-25 11:35:00,61.95,61.96,61.94,61.95,27892.0,58.9426,58.9521,58.9331,58.9426,27892.0
2023-05-25 11:40:00,61.94,61.96,61.91,61.93,18017.0,58.9331,58.9521,58.9045,58.9236,18017.0
2023-05-25 11:45:00,61.93,61.98,61.93,61.98,16290.0,58.9236,58.9711,58.9236,58.9711,16290.0
2023-05-25 11:50:00,61.98,61.98,61.93,61.93,34024.0,58.9711,58.9711,58.9236,58.9236,34024.0
2023-05-25 11:55:00,61.93,61.96,61.9,61.95,31601.0,58.9236,58.9521,58.895,58.9426,31601.0
2023-05-25 12:00:00,61.95,61.98,61.93,61.97,30737.0,58.9426,58.9711,58.9236,58.9616,30737.0
2023-05-25 12:05:00,61.98,62.0,61.97,62.0,15279.0,58.9711,58.9902,58.9616,58.9902,15279.0
2023-05-25 12:10:00,62.0,62.04,62.0,62.03,12221.0,58.9902,59.0282,58.9902,59.0187,12221.0
2023-05-25 12:15:00,62.03,62.06,62.02,62.06,7859.0,59.0187,59.0472,59.0092,59.0472,7859.0
2023-05-25 12:20:00,62.08,62.12,62.07,62.08,24543.0,59.0663,59.1043,59.0568,59.0663,24543.0
2023-05-25 12:25:00,62.09,62.09,62.05,62.06,32804.0,59.0758,59.0758,59.0377,59.0472,32804.0
2023-05-25 12:30:00,62.07,62.08,62.04,62.05,55890.0,59.0568,59.0663,59.0282,59.0377,55890.0
2023-05-25 12:35:00,62.04,62.07,62.04,62.07,19487.0,59.0282,59.0568,59.0282,59.0568,19487.0
2023-05-25 12:40:00,62.07,62.1,62.06,62.06,13814.0,59.0568,59.0853,59.0472,59.0472,13814.0
2023-05-25 12:45:00,62.05,62.06,62.03,62.05,21275.0,59.0377,59.0472,59.0187,59.0377,21275.0
2023-05-25 12:50:00,62.05,62.07,62.05,62.05,7460.0,59.0377,59.0568,59.0377,59.0377,7460.0
2023-05-25 12:55:00,62.05,62.09,62.02,62.02,26669.0,59.0377,59.0758,59.0092,59.0092,26669.0
2023-05-25 13:00:00,62.03,62.04,61.99,61.99,22737.0,59.0187,59.0282,58.9806,58.9806,22737.0
2023-05-25 13:05:00,61.99,62.03,61.98,62.02,13228.0,58.9806,59.0187,58.9711,59.0092,13228.0
2023-05-25 13:10:00,62.02,62.06,62.01,62.05,9104.0,59.0092,59.0472,58.9997,59.0377,9104.0
2023-05-25 13:15:00,62.05,62.09,62.05,62.07,27609.0,59.0377,59.0758,59.0377,59.0568,27609.0
2023-05-25 13:20:00,62.08,62.09,62.07,62.08,14303.0,59.0663,59.0758,59.0568,59.0663,14303.0
2023-05-25 13:25:00,62.09,62.12,62.08,62.1,22455.0,59.0758,59.1043,59.0663,59.0853,22455.0
2023-05-25 13:30:00,62.11,62.14,62.08,62.12,47219.0,59.0948,59.1234,59.0663,59.1043,47219.0
2023-05-25 13:35:00,62.12,62.13,62.1,62.12,29761.0,59.1043,59.1138,59.0853,59.1043,29761.0
2023-05-25 13:40:00,62.12,62.14,62.11,62.12,24587.0,59.1043,59.1234,59.0948,59.1043,24587.0
2023-05-25 13:45:00,62.12,62.16,62.11,62.15,27656.0,59.1043,59.1424,59.0948,59.1329,27656.0
2023-05-25 13:50:00,62.15,62.15,62.1,62.11,27530.0,59.1329,59.1329,59.0853,59.0948,27530.0
2023-05-25 13:55:00,62.11,62.16,62.1,62.16,21899.0,59.0948,59.1424,59.0853,59.1424,21899.0
2023-05-25 14:00:00,62.17,62.25,62.16,62.17,66473.0,59.1519,59.228,59.1424,59.1519,66473.0
2023-05-25 14:05:00,62.16,62.16,62.09,62.11,39818.0,59.1424,59.1424,59.0758,59.0948,39818.0
2023-05-25 14:10:00,62.11,62.13,62.1,62.12,13380.0,59.0948,59.1138,59.0853,59.1043,13380.0
2023-05-25 14:15:00,62.12,62.15,62.11,62.15,13585.0,59.1043,59.1329,59.0948,59.1329,13585.0
2023-05-25 14:20:00,62.15,62.15,62.11,62.13,21544.0,59.1329,59.1329,59.0948,59.1138,21544.0
2023-05-25 14:25:00,62.12,62.16,62.12,62.14,16584.0,59.1043,59.1424,59.1043,59.1234,16584.0
2023-05-25 14:30:00,62.13,62.13,62.07,62.1,27442.0,59.1138,59.1138,59.0568,59.0853,27442.0
2023-05-25 14:35:00,62.1,62.1,62.05,62.08,63877.0,59.0853,59.0853,59.0377,59.0663,63877.0
2023-05-25 14:40:00,62.08,62.09,62.04,62.05,23590.0,59.0663,59.0758,59.0282,59.0377,23590.0
2023-05-25 14:45:00,62.05,62.07,62.03,62.05,29625.0,59.0377,59.0568,59.0187,59.0377,29625.0
2023-05-25 14:50:00,62.05,62.09,62.05,62.09,17878.0,59.0377,59.0758,59.0377,59.0758,17878.0
2023-05-25 14:55:00,62.09,62.09,62.06,62.09,30451.0,59.0758,59.0758,59.0472,59.0758,30451.0
2023-05-25 15:00:00,62.1,62.13,62.09,62.13,38251.0,59.0853,59.1138,59.0758,59.1138,38251.0
2023-05-25 15:05:00,62.13,62.16,62.12,62.16,29422.0,59.1138,59.1424,59.1043,59.1424,29422.0
2023-05-25 15:10:00,62.16,62.18,62.14,62.16,30123.0,59.1424,59.1614,59.1234,59.1424,30123.0
2023-05-25 15:15:00,62.16,62.16,62.12,62.13,27173.0,59.1424,59.1424,59.1043,59.1138,27173.0
2023-05-25 15:20:00,62.13,62.17,62.12,62.16,34732.0,59.1138,59.1519,59.1043,59.1424,34732.0
2023-05-25 15:25:00,62.15,62.18,62.12,62.16,50205.0,59.1329,59.1614,59.1043,59.1424,50205.0
2023-05-25 15:30:00,62.16,62.19,62.1,62.12,77572.0,59.1424,59.1709,59.0853,59.1043,77572.0
2023-05-25 15:35:00,62.12,62.13,62.1,62.12,45749.0,59.1043,59.1138,59.0853,59.1043,45749.0
2023-05-25 15:40:00,62.13,62.14,62.11,62.12,43979.0,59.1138,59.1234,59.0948,59.1043,43979.0
2023-05-25 15:45:00,62.12,62.12,62.09,62.09,63051.0,59.1043,59.1043,59.0758,59.0758,63051.0
2023-05-25 15:50:00,62.09,62.1,62.06,62.07,68555.0,59.0758,59.0853,59.0472,59.0568,68555.0
2023-05-25 15:55:00,62.07,62.07,62.04,62.05,172365.0,59.0568,59.0568,59.0282,59.0377,172365.0
2023-05-26 09:30:00,62.32,62.42,62.32,62.38,26779.0,59.2946,59.3898,59.2946,59.3517,26779.0
2023-05-26 09:35:00,62.38,62.43,62.36,62.42,53626.0,59.3517,59.3993,59.3327,59.3898,53626.0
2023-05-26 09:40:00,62.42,62.53,62.42,62.53,88569.0,59.3898,59.4944,59.3898,59.4944,88569.0
2023-05-26 09:45:00,62.53,62.57,62.5,62.52,51160.0,59.4944,59.5325,59.4659,59.4849,51160.0
2023-05-26 09:50:00,62.53,62.54,62.5,62.54,47751.0,59.4944,59.5039,59.4659,59.5039,47751.0
2023-05-26 09:55:00,62.54,62.54,62.49,62.5,32451.0,59.5039,59.5039,59.4564,59.4659,32451.0
2023-05-26 10:00:00,62.52,62.61,62.52,62.61,86575.0,59.4849,59.5705,59.4849,59.5705,86575.0
2023-05-26 10:05:00,62.61,62.73,62.6,62.73,72309.0,59.5705,59.6847,59.561,59.6847,72309.0
2023-05-26 10:10:00,62.73,62.77,62.71,62.72,34359.0,59.6847,59.7228,59.6657,59.6752,34359.0
2023-05-26 10:15:00,62.73,62.81,62.73,62.8,54836.0,59.6847,59.7608,59.6847,59.7513,54836.0
2023-05-26 10:20:00,62.82,62.89,62.81,62.87,36817.0,59.7703,59.8369,59.7608,59.8179,36817.0
2023-05-26 10:25:00,62.87,62.89,62.84,62.86,61426.0,59.8179,59.8369,59.7894,59.8084,61426.0
2023-05-26 10:30:00,62.87,62.89,62.8,62.82,47922.0,59.8179,59.8369,59.7513,59.7703,47922.0
2023-05-26 10:35:00,62.83,62.9,62.82,62.86,16763.0,59.7799,59.8465,59.7703,59.8084,16763.0
2023-05-26 10:40:00,62.87,62.92,62.83,62.84,100788.0,59.8179,59.8655,59.7799,59.7894,100788.0
2023-05-26 10:45:00,62.85,62.94,62.84,62.94,32610.0,59.7989,59.8845,59.7894,59.8845,32610.0
2023-05-26 10:50:00,62.94,62.96,62.84,62.9,24284.0,59.8845,59.9035,59.7894,59.8465,24284.0
2023-05-26 10:55:00,62.9,62.93,62.88,62.91,20310.0,59.8465,59.875,59.8274,59.856,20310.0
2023-05-26 11:00:00,62.91,62.96,62.87,62.88,49503.0,59.856,59.9035,59.8179,59.8274,49503.0
2023-05-26 11:05:00,62.88,62.89,62.79,62.8,29280.0,59.8274,59.8369,59.7418,59.7513,29280.0
2023-05-26 11:10:00,62.8,62.8,62.71,62.78,23918.0,59.7513,59.7513,59.6657,59.7323,23918.0
2023-05-26 11:15:00,62.78,62.79,62.75,62.75,14042.0,59.7323,59.7418,59.7037,59.7037,14042.0
2023-05-26 11:20:00,62.76,62.77,62.69,62.71,21375.0,59.7133,59.7228,59.6467,59.6657,21375.0
2023-05-26 11:25:00,62.72,62.76,62.71,62.73,15700.0,59.6752,59.7133,59.6657,59.6847,15700.0
2023-05-26 11:30:00,62.74,62.79,62.72,62.77,25319.0,59.6942,59.7418,59.6752,59.7228,25319.0
2023-05-26 11:35:00,62.77,62.82,62.75,62.82,11892.0,59.7228,59.7703,59.7037,59.7703,11892.0
2023-05-26 11:40:00,62.82,62.85,62.8,62.83,26666.0,59.7703,59.7989,59.7513,59.7799,26666.0
2023-05-26 11:45:00,62.83,62.88,62.82,62.85,44367.0,59.7799,59.8274,59.7703,59.7989,44367.0
2023-05-26 11:50:00,62.87,62.88,62.82,62.84,37134.0,59.8179,59.8274,59.7703,59.7894,37134.0
2023-05-26 11:55:00,62.84,62.89,62.83,62.84,25493.0,59.7894,59.8369,59.7799,59.7894,25493.0
2023-05-26 12:00:00,62.85,62.91,62.84,62.91,10113.0,59.7989,59.856,59.7894,59.856,10113.0
2023-05-26 12:05:00,62.91,62.95,62.9,62.9,34367.0,59.856,59.894,59.8465,59.8465,34367.0
2023-05-26 12:10:00,62.91,62.94,62.91,62.92,19190.0,59.856,59.8845,59.856,59.8655,19190.0
2023-05-26 12:15:00,62.92,62.93,62.88,62.91,13062.0,59.8655,59.875,59.8274,59.856,13062.0
2023-05-26 12:20:00,62.91,62.98,62.91,62.95,29352.0,59.856,59.9226,59.856,59.894,29352.0
2023-05-26 12:25:00,62.95,62.98,62.95,62.96,13466.0,59.894,59.9226,59.894,59.9035,13466.0
2023-05-26 12:30:00,62.97,63.0,62.96,62.98,37249.0,59.9131,59.9416,59.9035,59.9226,37249.0
2023-05-26 12:35:00,62.99,63.02,62.98,62.99,71521.0,59.9321,59.9606,59.9226,59.9321,71521.0
2023-05-26 12:40:00,62.99,63.02,62.98,63.02,21344.0,59.9321,59.9606,59.9226,59.9606,21344.0
2023-05-26 12:45:00,63.01,63.02,62.97,62.99,26892.0,59.9511,59.9606,59.9131,59.9321,26892.0
2023-05-26 12:50:00,62.99,63.0,62.95,62.97,11065.0,59.9321,59.9416,59.894,59.9131,11065.0
2023-05-26 12:55:00,62.98,62.99,62.96,62.97,12191.0,59.9226,59.9321,59.9035,59.9131,12191.0
2023-05-26 13:00:00,62.98,62.98,62.96,62.97,11312.0,59.9226,59.9226,59.9035,59.9131,11312.0
2023-05-26 13:05:00,62.98,63.0,62.97,63.0,11958.0,59.9226,59.9416,59.9131,59.9416,11958.0
2023-05-26 13:10:00,62.99,63.03,62.99,63.03,60939.0,59.9321,59.9701,59.9321,59.9701,60939.0
2023-05-26 13:15:00,63.03,63.04,62.95,62.97,22761.0,59.9701,59.9797,59.894,59.9131,22761.0
2023-05-26 13:20:00,62.97,62.99,62.97,62.98,9814.0,59.9131,59.9321,59.9131,59.9226,9814.0
2023-05-26 13:25:00,62.97,62.98,62.93,62.94,19206.0,59.9131,59.9226,59.875,59.8845,19206.0
2023-05-26 13:30:00,62.93,62.98,62.92,62.98,10017.0,59.875,59.9226,59.8655,59.9226,10017.0
2023-05-26 13:35:00,62.97,62.97,62.93,62.95,75650.0,59.9131,59.9131,59.875,59.894,75650.0
2023-05-26 13:40:00,62.95,62.95,62.91,62.91,24848.0,59.894,59.894,59.856,59.856,24848.0
2023-05-26 13:45:00,62.92,62.95,62.91,62.95,26892.0,59.8655,59.894,59.856,59.894,26892.0
2023-05-26 13:50:00,62.95,62.96,62.92,62.93,26659.0,59.894,59.9035,59.8655,59.875,26659.0
2023-05-26 13:55:00,62.93,62.98,62.93,62.97,12839.0,59.875,59.9226,59.875,59.9131,12839.0
2023-05-26 14:00:00,62.98,63.0,62.98,62.99,24056.0,59.9226,59.9416,59.9226,59.9321,24056.0
2023-05-26 14:05:00,62.99,62.99,62.92,62.93,16846.0,59.9321,59.9321,59.8655,59.875,16846.0
2023-05-26 14:10:00,62.93,62.97,62.93,62.96,17075.0,59.875,59.9131,59.875,59.9035,17075.0
2023-05-26 14:15:00,62.97,62.99,62.95,62.99,26330.0,59.9131,59.9321,59.894,59.9321,26330.0
2023-05-26 14:20:00,62.98,63.0,62.97,63.0,17452.0,59.9226,59.9416,59.9131,59.9416,17452.0
2023-05-26 14:25:00,63.0,63.01,62.98,63.0,28732.0,59.9416,59.9511,59.9226,59.9416,28732.0
2023-05-26 14:30:00,63.0,63.02,62.99,63.01,14484.0,59.9416,59.9606,59.9321,59.9511,14484.0
2023-05-26 14:35:00,63.02,63.03,63.0,63.02,15454.0,59.9606,59.9701,59.9416,59.9606,15454.0
2023-05-26 14:40:00,63.02,63.07,63.02,63.05,13965.0,59.9606,60.0082,59.9606,59.9892,13965.0
2023-05-26 14:45:00,63.06,63.1,63.06,63.1,9995.0,59.9987,60.0368,59.9987,60.0368,9995.0
2023-05-26 14:50:00,63.1,63.12,63.1,63.11,37808.0,60.0368,60.0558,60.0368,60.0463,37808.0
2023-05-26 14:55:00,63.11,63.12,63.08,63.09,13347.0,60.0463,60.0558,60.0177,60.0272,13347.0
2023-05-26 15:00:00,63.09,63.13,63.09,63.13,43205.0,60.0272,60.0653,60.0272,60.0653,43205.0
2023-05-26 15:05:00,63.13,63.13,63.11,63.12,20923.0,60.0653,60.0653,60.0463,60.0558,20923.0
2023-05-26 15:10:00,63.13,63.14,63.11,63.13,17850.0,60.0653,60.0748,60.0463,60.0653,17850.0
2023-05-26 15:15:00,63.13,63.15,63.12,63.14,43188.0,60.0653,60.0843,60.0558,60.0748,43188.0
2023-05-26 15:20:00,63.15,63.16,63.13,63.14,42390.0,60.0843,60.0938,60.0653,60.0748,42390.0
2023-05-26 15:25:00,63.14,63.15,63.12,63.12,38358.0,60.0748,60.0843,60.0558,60.0558,38358.0
2023-05-26 15:30:00,63.13,63.14,63.11,63.13,30844.0,60.0653,60.0748,60.0463,60.0653,30844.0
2023-05-26 15:35:00,63.13,63.14,63.11,63.13,36910.0,60.0653,60.0748,60.0463,60.0653,36910.0
2023-05-26 15:40:00,63.13,63.15,63.11,63.15,45334.0,60.0653,60.0843,60.0463,60.0843,45334.0
2023-05-26 15:45:00,63.14,63.15,63.12,63.14,87374.0,60.0748,60.0843,60.0558,60.0748,87374.0
2023-05-26 15:50:00,63.13,63.13,63.04,63.09,82059.0,60.0653,60.0653,59.9797,60.0272,82059.0
2023-05-26 15:55:00,63.09,63.13,63.08,63.11,94660.0,60.0272,60.0653,60.0177,60.0463,94660.0
2023-05-30 09:30:00,63.81,63.81,63.68,63.75,130402.0,60.7123,60.7123,60.5886,60.6552,130402.0
2023-05-30 09:35:00,63.75,63.77,63.72,63.75,100085.0,60.6552,60.6742,60.6267,60.6552,100085.0
2023-05-30 09:40:00,63.75,63.76,63.68,63.7,95024.0,60.6552,60.6647,60.5886,60.6076,95024.0
2023-05-30 09:45:00,63.69,63.75,63.67,63.72,98725.0,60.5981,60.6552,60.5791,60.6267,98725.0
2023-05-30 09:50:00,63.72,63.72,63.57,63.59,51052.0,60.6267,60.6267,60.4839,60.503,51052.0
2023-05-30 09:55:00,63.59,63.59,63.51,63.52,44986.0,60.503,60.503,60.4268,60.4364,44986.0
2023-05-30 10:00:00,63.52,63.53,63.44,63.47,80420.0,60.4364,60.4459,60.3602,60.3888,80420.0
2023-05-30 10:05:00,63.48,63.53,63.44,63.53,60273.0,60.3983,60.4459,60.3602,60.4459,60273.0
2023-05-30 10:10:00,63.53,63.55,63.47,63.5,40955.0,60.4459,60.4649,60.3888,60.4173,40955.0
2023-05-30 10:15:00,63.5,63.57,63.5,63.57,59607.0,60.4173,60.4839,60.4173,60.4839,59607.0
2023-05-30 10:20:00,63.58,63.63,63.52,63.53,53533.0,60.4934,60.541,60.4364,60.4459,53533.0
2023-05-30 10:25:00,63.53,63.53,63.43,63.48,35111.0,60.4459,60.4459,60.3507,60.3983,35111.0
2023-05-30 10:30:00,63.47,63.56,63.46,63.52,26446.0,60.3888,60.4744,60.3793,60.4364,26446.0
2023-05-30 10:35:00,63.51,63.56,63.5,63.53,18688.0,60.4268,60.4744,60.4173,60.4459,18688.0
2023-05-30 10:40:00,63.52,63.56,63.48,63.5,24537.0,60.4364,60.4744,60.3983,60.4173,24537.0
2023-05-30 10:45:00,63.5,63.51,63.45,63.51,36528.0,60.4173,60.4268,60.3698,60.4268,36528.0
2023-05-30 10:50:00,63.51,63.55,63.47,63.48,76989.0,60.4268,60.4649,60.3888,60.3983,76989.0
2023-05-30 10:55:00,63.48,63.52,63.46,63.48,31762.0,60.3983,60.4364,60.3793,60.3983,31762.0
2023-05-30 11:00:00,63.48,63.52,63.47,63.5,56402.0,60.3983,60.4364,60.3888,60.4173,56402.0
2023-05-30 11:05:00,63.5,63.52,63.48,63.5,45464.0,60.4173,60.4364,60.3983,60.4173,45464.0
2023-05-30 11:10:00,63.51,63.52,63.48,63.51,97257.0,60.4268,60.4364,60.3983,60.4268,97257.0
2023-05-30 11:15:00,63.51,63.52,63.46,63.5,81606.0,60.4268,60.4364,60.3793,60.4173,81606.0
2023-05-30 11:20:00,63.49,63.5,63.45,63.46,51516.0,60.4078,60.4173,60.3698,60.3793,51516.0
2023-05-30 11:25:00,63.46,63.52,63.45,63.51,57574.0,60.3793,60.4364,60.3698,60.4268,57574.0
2023-05-30 11:30:00,63.51,63.52,63.49,63.5,51215.0,60.4268,60.4364,60.4078,60.4173,51215.0
2023-05-30 11:35:00,63.5,63.52,63.49,63.51,13702.0,60.4173,60.4364,60.4078,60.4268,13702.0
2023-05-30 11:40:00,63.51,63.53,63.44,63.45,15703.0,60.4268,60.4459,60.3602,60.3698,15703.0
2023-05-30 11:45:00,63.44,63.48,63.44,63.48,12366.0,60.3602,60.3983,60.3602,60.3983,12366.0
2023-05-30 11:50:00,63.48,63.5,63.44,63.5,14818.0,60.3983,60.4173,60.3602,60.4173,14818.0
2023-05-30 11:55:00,63.5,63.53,63.47,63.49,25815.0,60.4173,60.4459,60.3888,60.4078,25815.0
2023-05-30 12:00:00,63.49,63.51,63.47,63.49,21212.0,60.4078,60.4268,60.3888,60.4078,21212.0
2023-05-30 12:05:00,63.49,63.49,63.45,63.48,10676.0,60.4078,60.4078,60.3698,60.3983,10676.0
2023-05-30 12:10:00,63.48,63.51,63.47,63.51,32214.0,60.3983,60.4268,60.3888,60.4268,32214.0
2023-05-30 12:15:00,63.51,63.54,63.5,63.53,18807.0,60.4268,60.4554,60.4173,60.4459,18807.0
2023-05-30 12:20:00,63.53,63.54,63.5,63.51,12424.0,60.4459,60.4554,60.4173,60.4268,12424.0
2023-05-30 12:25:00,63.51,63.52,63.45,63.47,21234.0,60.4268,60.4364,60.3698,60.3888,21234.0
2023-05-30 12:30:00,63.47,63.5,63.45,63.47,19330.0,60.3888,60.4173,60.3698,60.3888,19330.0
2023-05-30 12:35:00,63.47,63.5,63.44,63.45,26263.0,60.3888,60.4173,60.3602,60.3698,26263.0
2023-05-30 12:40:00,63.45,63.45,63.39,63.42,25906.0,60.3698,60.3698,60.3127,60.3412,25906.0
2023-05-30 12:45:00,63.42,63.48,63.42,63.48,117660.0,60.3412,60.3983,60.3412,60.3983,117660.0
2023-05-30 12:50:00,63.48,63.51,63.47,63.5,78533.0,60.3983,60.4268,60.3888,60.4173,78533.0
2023-05-30 12:55:00,63.5,63.51,63.48,63.5,10575.0,60.4173,60.4268,60.3983,60.4173,10575.0
2023-05-30 13:00:00,63.5,63.51,63.44,63.46,26234.0,60.4173,60.4268,60.3602,60.3793,26234.0
2023-05-30 13:05:00,63.45,63.45,63.4,63.42,15012.0,60.3698,60.3698,60.3222,60.3412,15012.0
2023-05-30 13:10:00,63.43,63.45,63.42,63.44,12962.0,60.3507,60.3698,60.3412,60.3602,12962.0
2023-05-30 13:15:00,63.43,63.46,63.42,63.44,22235.0,60.3507,60.3793,60.3412,60.3602,22235.0
2023-05-30 13:20:00,63.44,63.46,63.43,63.45,12267.0,60.3602,60.3793,60.3507,60.3698,12267.0
2023-05-30 13:25:00,63.44,63.44,63.38,63.39,14191.0,60.3602,60.3602,60.3032,60.3127,14191.0
2023-05-30 13:30:00,63.38,63.41,63.34,63.4,12619.0,60.3032,60.3317,60.2651,60.3222,12619.0
2023-05-30 13:35:00,63.39,63.41,63.38,63.39,14705.0,60.3127,60.3317,60.3032,60.3127,14705.0
2023-05-30 13:40:00,63.39,63.4,63.36,63.38,21524.0,60.3127,60.3222,60.2841,60.3032,21524.0
2023-05-30 13:45:00,63.37,63.39,63.36,63.38,12143.0,60.2936,60.3127,60.2841,60.3032,12143.0
2023-05-30 13:50:00,63.38,63.4,63.35,63.35,18156.0,60.3032,60.3222,60.2746,60.2746,18156.0
2023-05-30 13:55:00,63.37,63.37,63.34,63.35,10385.0,60.2936,60.2936,60.2651,60.2746,10385.0
2023-05-30 14:00:00,63.36,63.37,63.33,63.34,15474.0,60.2841,60.2936,60.2556,60.2651,15474.0
2023-05-30 14:05:00,63.34,63.36,63.33,63.35,17932.0,60.2651,60.2841,60.2556,60.2746,17932.0
2023-05-30 14:10:00,63.34,63.37,63.33,63.36,15437.0,60.2651,60.2936,60.2556,60.2841,15437.0
2023-05-30 14:15:00,63.36,63.38,63.34,63.38,15098.0,60.2841,60.3032,60.2651,60.3032,15098.0
2023-05-30 14:20:00,63.38,63.42,63.38,63.41,12869.0,60.3032,60.3412,60.3032,60.3317,12869.0
2023-05-30 14:25:00,63.42,63.45,63.42,63.44,35986.0,60.3412,60.3698,60.3412,60.3602,35986.0
2023-05-30 14:30:00,63.44,63.47,63.44,63.47,8538.0,60.3602,60.3888,60.3602,60.3888,8538.0
2023-05-30 14:35:00,63.47,63.49,63.46,63.49,45829.0,60.3888,60.4078,60.3793,60.4078,45829.0
2023-05-30 14:40:00,63.49,63.52,63.48,63.52,33221.0,60.4078,60.4364,60.3983,60.4364,33221.0
2023-05-30 14:45:00,63.52,63.52,63.48,63.49,56059.0,60.4364,60.4364,60.3983,60.4078,56059.0
2023-05-30 14:50:00,63.48,63.49,63.45,63.48,34559.0,60.3983,60.4078,60.3698,60.3983,34559.0
2023-05-30 14:55:00,63.48,63.5,63.44,63.45,30406.0,60.3983,60.4173,60.3602,60.3698,30406.0
2023-05-30 15:00:00,63.44,63.46,63.43,63.44,110010.0,60.3602,60.3793,60.3507,60.3602,110010.0
2023-05-30 15:05:00,63.44,63.45,63.42,63.44,24325.0,60.3602,60.3698,60.3412,60.3602,24325.0
2023-05-30 15:10:00,63.45,63.48,63.44,63.45,18388.0,60.3698,60.3983,60.3602,60.3698,18388.0
2023-05-30 15:15:00,63.45,63.47,63.43,63.47,41729.0,60.3698,60.3888,60.3507,60.3888,41729.0
2023-05-30 15:20:00,63.47,63.49,63.46,63.47,40870.0,60.3888,60.4078,60.3793,60.3888,40870.0
2023-05-30 15:25:00,63.47,63.5,63.47,63.48,18567.0,60.3888,60.4173,60.3888,60.3983,18567.0
2023-05-30 15:30:00,63.49,63.51,63.48,63.51,36354.0,60.4078,60.4268,60.3983,60.4268,36354.0
2023-05-30 15:35:00,63.51,63.51,63.48,63.5,41273.0,60.4268,60.4268,60.3983,60.4173,41273.0
2023-05-30 15:40:00,63.5,63.51,63.48,63.49,27486.0,60.4173,60.4268,60.3983,60.4078,27486.0
2023-05-30 15:45:00,63.5,63.52,63.48,63.5,66570.0,60.4173,60.4364,60.3983,60.4173,66570.0
2023-05-30 15:50:00,63.5,63.5,63.43,63.44,51472.0,60.4173,60.4173,60.3507,60.3602,51472.0
2023-05-30 15:55:00,63.44,63.48,63.41,63.46,166312.0,60.3602,60.3983,60.3317,60.3793,166312.0
2023-05-31 09:30:00,62.71,62.71,62.57,62.61,116051.0,59.6657,59.6657,59.5325,59.5705,116051.0
2023-05-31 09:35:00,62.61,62.65,62.59,62.65,41964.0,59.5705,59.6086,59.5515,59.6086,41964.0
2023-05-31 09:40:00,62.66,62.74,62.63,62.72,104460.0,59.6181,59.6942,59.5896,59.6752,104460.0
2023-05-31 09:45:00,62.72,62.75,62.68,62.71,93975.0,59.6752,59.7037,59.6371,59.6657,93975.0
2023-05-31 09:50:00,62.71,62.75,62.69,62.71,146368.0,59.6657,59.7037,59.6467,59.6657,146368.0
2023-05-31 09:55:00,62.71,62.74,62.68,62.68,109708.0,59.6657,59.6942,59.6371,59.6371,109708.0
2023-05-31 10:00:00,62.67,62.67,62.52,62.55,185974.0,59.6276,59.6276,59.4849,59.5135,185974.0
2023-05-31 10:05:00,62.55,62.57,62.49,62.52,52151.0,59.5135,59.5325,59.4564,59.4849,52151.0
2023-05-31 10:10:00,62.52,62.52,62.45,62.47,70618.0,59.4849,59.4849,59.4183,59.4373,70618.0
2023-05-31 10:15:00,62.47,62.51,62.46,62.48,40404.0,59.4373,59.4754,59.4278,59.4469,40404.0
2023-05-31 10:20:00,62.48,62.49,62.46,62.49,21298.0,59.4469,59.4564,59.4278,59.4564,21298.0
2023-05-31 10:25:00,62.48,62.49,62.42,62.44,48243.0,59.4469,59.4564,59.3898,59.4088,48243.0
2023-05-31 10:30:00,62.44,62.48,62.43,62.45,42721.0,59.4088,59.4469,59.3993,59.4183,42721.0
2023-05-31 10:35:00,62.45,62.5,62.45,62.49,48260.0,59.4183,59.4659,59.4183,59.4564,48260.0
2023-05-31 10:40:00,62.48,62.55,62.46,62.51,50594.0,59.4469,59.5135,59.4278,59.4754,50594.0
2023-05-31 10:45:00,62.52,62.54,62.45,62.49,49113.0,59.4849,59.5039,59.4183,59.4564,49113.0
2023-05-31 10:50:00,62.49,62.55,62.47,62.49,50247.0,59.4564,59.5135,59.4373,59.4564,50247.0
2023-05-31 10:55:00,62.49,62.52,62.47,62.48,21949.0,59.4564,59.4849,59.4373,59.4469,21949.0
2023-05-31 11:00:00,62.48,62.51,62.47,62.47,30468.0,59.4469,59.4754,59.4373,59.4373,30468.0
2023-05-31 11:05:00,62.46,62.46,62.4,62.43,33621.0,59.4278,59.4278,59.3707,59.3993,33621.0
2023-05-31 11:10:00,62.42,62.43,62.4,62.41,26514.0,59.3898,59.3993,59.3707,59.3802,26514.0
2023-05-31 11:15:00,62.4,62.41,62.36,62.38,15379.0,59.3707,59.3802,59.3327,59.3517,15379.0
2023-05-31 11:20:00,62.38,62.4,62.37,62.37,18621.0,59.3517,59.3707,59.3422,59.3422,18621.0
2023-05-31 11:25:00,62.38,62.39,62.31,62.32,13447.0,59.3517,59.3612,59.2851,59.2946,13447.0
2023-05-31 11:30:00,62.32,62.35,62.32,62.33,16042.0,59.2946,59.3232,59.2946,59.3041,16042.0
2023-05-31 11:35:00,62.33,62.39,62.31,62.36,18721.0,59.3041,59.3612,59.2851,59.3327,18721.0
2023-05-31 11:40:00,62.36,62.39,62.35,62.36,27952.0,59.3327,59.3612,59.3232,59.3327,27952.0
2023-05-31 11:45:00,62.36,62.37,62.32,62.35,28891.0,59.3327,59.3422,59.2946,59.3232,28891.0
2023-05-31 11:50:00,62.35,62.35,62.32,62.34,31753.0,59.3232,59.3232,59.2946,59.3136,31753.0
2023-05-31 11:55:00,62.34,62.34,62.28,62.3,48465.0,59.3136,59.3136,59.2566,59.2756,48465.0
2023-05-31 12:00:00,62.31,62.4,62.31,62.39,18596.0,59.2851,59.3707,59.2851,59.3612,18596.0
2023-05-31 12:05:00,62.4,62.4,62.29,62.34,26160.0,59.3707,59.3707,59.2661,59.3136,26160.0
2023-05-31 12:10:00,62.33,62.34,62.29,62.31,12327.0,59.3041,59.3136,59.2661,59.2851,12327.0
2023-05-31 12:15:00,62.3,62.31,62.28,62.29,10449.0,59.2756,59.2851,59.2566,59.2661,10449.0
2023-05-31 12:20:00,62.29,62.31,62.28,62.3,6200.0,59.2661,59.2851,59.2566,59.2756,6200.0
2023-05-31 12:25:00,62.3,62.3,62.27,62.29,5483.0,59.2756,59.2756,59.247,59.2661,5483.0
2023-05-31 12:30:00,62.29,62.32,62.29,62.32,16043.0,59.2661,59.2946,59.2661,59.2946,16043.0
2023-05-31 12:35:00,62.32,62.34,62.3,62.33,15258.0,59.2946,59.3136,59.2756,59.3041,15258.0
2023-05-31 12:40:00,62.33,62.4,62.33,62.4,15287.0,59.3041,59.3707,59.3041,59.3707,15287.0
2023-05-31 12:45:00,62.4,62.43,62.38,62.4,34489.0,59.3707,59.3993,59.3517,59.3707,34489.0
2023-05-31 12:50:00,62.4,62.4,62.33,62.36,61989.0,59.3707,59.3707,59.3041,59.3327,61989.0
2023-05-31 12:55:00,62.36,62.38,62.34,62.37,20603.0,59.3327,59.3517,59.3136,59.3422,20603.0
2023-05-31 13:00:00,62.38,62.39,62.36,62.37,39895.0,59.3517,59.3612,59.3327,59.3422,39895.0
2023-05-31 13:05:00,62.37,62.38,62.36,62.36,9378.0,59.3422,59.3517,59.3327,59.3327,9378.0
2023-05-31 13:10:00,62.37,62.4,62.36,62.37,11225.0,59.3422,59.3707,59.3327,59.3422,11225.0
2023-05-31 13:15:00,62.38,62.4,62.36,62.38,15022.0,59.3517,59.3707,59.3327,59.3517,15022.0
2023-05-31 13:20:00,62.38,62.38,62.36,62.36,9182.0,59.3517,59.3517,59.3327,59.3327,9182.0
2023-05-31 13:25:00,62.37,62.43,62.36,62.42,19458.0,59.3422,59.3993,59.3327,59.3898,19458.0
2023-05-31 13:30:00,62.43,62.49,62.42,62.48,28724.0,59.3993,59.4564,59.3898,59.4469,28724.0
2023-05-31 13:35:00,62.48,62.56,62.47,62.56,30244.0,59.4469,59.523,59.4373,59.523,30244.0
2023-05-31 13:40:00,62.57,62.62,62.56,62.59,43290.0,59.5325,59.5801,59.523,59.5515,43290.0
2023-05-31 13:45:00,62.6,62.62,62.57,62.58,20654.0,59.561,59.5801,59.5325,59.542,20654.0
2023-05-31 13:50:00,62.58,62.6,62.57,62.57,11159.0,59.542,59.561,59.5325,59.5325,11159.0
2023-05-31 13:55:00,62.58,62.61,62.58,62.61,22436.0,59.542,59.5705,59.542,59.5705,22436.0
2023-05-31 14:00:00,62.62,62.67,62.59,62.67,31560.0,59.5801,59.6276,59.5515,59.6276,31560.0
2023-05-31 14:05:00,62.67,62.69,62.67,62.67,26006.0,59.6276,59.6467,59.6276,59.6276,26006.0
2023-05-31 14:10:00,62.68,62.73,62.67,62.73,22197.0,59.6371,59.6847,59.6276,59.6847,22197.0
2023-05-31 14:15:00,62.73,62.77,62.71,62.76,87037.0,59.6847,59.7228,59.6657,59.7133,87037.0
2023-05-31 14:20:00,62.75,62.78,62.75,62.76,24069.0,59.7037,59.7323,59.7037,59.7133,24069.0
2023-05-31 14:25:00,62.76,62.79,62.74,62.79,23421.0,59.7133,59.7418,59.6942,59.7418,23421.0
2023-05-31 14:30:00,62.78,62.79,62.75,62.75,20104.0,59.7323,59.7418,59.7037,59.7037,20104.0
2023-05-31 14:35:00,62.75,62.8,62.75,62.79,46407.0,59.7037,59.7513,59.7037,59.7418,46407.0
2023-05-31 14:40:00,62.79,62.8,62.77,62.79,28710.0,59.7418,59.7513,59.7228,59.7418,28710.0
2023-05-31 14:45:00,62.79,62.81,62.75,62.76,31893.0,59.7418,59.7608,59.7037,59.7133,31893.0
2023-05-31 14:50:00,62.76,62.76,62.69,62.73,37024.0,59.7133,59.7133,59.6467,59.6847,37024.0
2023-05-31 14:55:00,62.73,62.77,62.72,62.74,51689.0,59.6847,59.7228,59.6752,59.6942,51689.0
2023-05-31 15:00:00,62.74,62.74,62.69,62.7,14787.0,59.6942,59.6942,59.6467,59.6562,14787.0
2023-05-31 15:05:00,62.7,62.72,62.69,62.72,14893.0,59.6562,59.6752,59.6467,59.6752,14893.0
2023-05-31 15:10:00,62.72,62.73,62.69,62.72,32610.0,59.6752,59.6847,59.6467,59.6752,32610.0
2023-05-31 15:15:00,62.72,62.73,62.68,62.69,14500.0,59.6752,59.6847,59.6371,59.6467,14500.0
2023-05-31 15:20:00,62.69,62.73,62.68,62.72,18811.0,59.6467,59.6847,59.6371,59.6752,18811.0
2023-05-31 15:25:00,62.72,62.74,62.7,62.73,19341.0,59.6752,59.6942,59.6562,59.6847,19341.0
2023-05-31 15:30:00,62.72,62.77,62.71,62.76,25757.0,59.6752,59.7228,59.6657,59.7133,25757.0
2023-05-31 15:35:00,62.76,62.8,62.76,62.77,25925.0,59.7133,59.7513,59.7133,59.7228,25925.0
2023-05-31 15:40:00,62.78,62.82,62.75,62.82,45518.0,59.7323,59.7703,59.7037,59.7703,45518.0
2023-05-31 15:45:00,62.82,62.85,62.81,62.84,64061.0,59.7703,59.7989,59.7608,59.7894,64061.0
2023-05-31 15:50:00,62.85,62.85,62.77,62.78,51665.0,59.7989,59.7989,59.7228,59.7323,51665.0
2023-05-31 15:55:00,62.78,62.82,62.72,62.74,382893.0,59.7323,59.7703,59.6752,59.6942,382893.0
2023-06-01 09:30:00,62.93,62.97,62.89,62.96,64104.0,59.875,59.9131,59.8369,59.9035,64104.0
2023-06-01 09:35:00,62.95,62.99,62.94,62.97,37056.0,59.894,59.9321,59.8845,59.9131,37056.0
2023-06-01 09:40:00,62.97,62.98,62.94,62.96,33528.0,59.9131,59.9226,59.8845,59.9035,33528.0
2023-06-01 09:45:00,62.96,62.97,62.92,62.95,39541.0,59.9035,59.9131,59.8655,59.894,39541.0
2023-06-01 09:50:00,62.95,63.01,62.94,63.01,46462.0,59.894,59.9511,59.8845,59.9511,46462.0
2023-06-01 09:55:00,63.01,63.04,62.99,63.0,49844.0,59.9511,59.9797,59.9321,59.9416,49844.0
2023-06-01 10:00:00,63.01,63.1,63.0,63.08,86565.0,59.9511,60.0368,59.9416,60.0177,86565.0
2023-06-01 10:05:00,63.07,63.08,63.03,63.08,16419.0,60.0082,60.0177,59.9701,60.0177,16419.0
2023-06-01 10:10:00,63.07,63.12,63.06,63.09,36609.0,60.0082,60.0558,59.9987,60.0272,36609.0
2023-06-01 10:15:00,63.09,63.09,63.0,63.02,56769.0,60.0272,60.0272,59.9416,59.9606,56769.0
2023-06-01 10:20:00,63.02,63.02,62.97,62.99,11704.0,59.9606,59.9606,59.9131,59.9321,11704.0
2023-06-01 10:25:00,62.99,63.04,62.98,63.03,14100.0,59.9321,59.9797,59.9226,59.9701,14100.0
2023-06-01 10:30:00,63.03,63.09,63.02,63.08,84125.0,59.9701,60.0272,59.9606,60.0177,84125.0
2023-06-01 10:35:00,63.07,63.08,63.04,63.08,40467.0,60.0082,60.0177,59.9797,60.0177,40467.0
2023-06-01 10:40:00,63.08,63.15,63.07,63.14,64372.0,60.0177,60.0843,60.0082,60.0748,64372.0
2023-06-01 10:45:00,63.15,63.18,63.13,63.15,102970.0,60.0843,60.1129,60.0653,60.0843,102970.0
2023-06-01 10:50:00,63.15,63.17,63.13,63.16,29393.0,60.0843,60.1034,60.0653,60.0938,29393.0
2023-06-01 10:55:00,63.17,63.2,63.16,63.19,95964.0,60.1034,60.1319,60.0938,60.1224,95964.0
2023-06-01 11:00:00,63.19,63.21,63.16,63.21,29026.0,60.1224,60.1414,60.0938,60.1414,29026.0
2023-06-01 11:05:00,63.21,63.23,63.17,63.18,95076.0,60.1414,60.1604,60.1034,60.1129,95076.0
2023-06-01 11:10:00,63.17,63.23,63.16,63.22,27150.0,60.1034,60.1604,60.0938,60.1509,27150.0
2023-06-01 11:15:00,63.22,63.27,63.22,63.23,38963.0,60.1509,60.1985,60.1509,60.1604,38963.0
2023-06-01 11:20:00,63.22,63.25,63.19,63.25,27436.0,60.1509,60.1795,60.1224,60.1795,27436.0
2023-06-01 11:25:00,63.24,63.27,63.22,63.24,31430.0,60.17,60.1985,60.1509,60.17,31430.0
2023-06-01 11:30:00,63.25,63.33,63.24,63.32,41010.0,60.1795,60.2556,60.17,60.2461,41010.0
2023-06-01 11:35:00,63.32,63.35,63.31,63.33,52144.0,60.2461,60.2746,60.2366,60.2556,52144.0
2023-06-01 11:40:00,63.34,63.37,63.33,63.37,48414.0,60.2651,60.2936,60.2556,60.2936,48414.0
2023-06-01 11:45:00,63.37,63.38,63.35,63.37,38213.0,60.2936,60.3032,60.2746,60.2936,38213.0
2023-06-01 11:50:00,63.36,63.42,63.36,63.41,27569.0,60.2841,60.3412,60.2841,60.3317,27569.0
2023-06-01 11:55:00,63.41,63.44,63.4,63.43,16766.0,60.3317,60.3602,60.3222,60.3507,16766.0
2023-06-01 12:00:00,63.43,63.47,63.42,63.44,49544.0,60.3507,60.3888,60.3412,60.3602,49544.0
2023-06-01 12:05:00,63.43,63.44,63.41,63.43,14086.0,60.3507,60.3602,60.3317,60.3507,14086.0
2023-06-01 12:10:00,63.43,63.49,63.42,63.47,109851.0,60.3507,60.4078,60.3412,60.3888,109851.0
2023-06-01 12:15:00,63.48,63.51,63.46,63.5,23727.0,60.3983,60.4268,60.3793,60.4173,23727.0
2023-06-01 12:20:00,63.5,63.53,63.47,63.48,22837.0,60.4173,60.4459,60.3888,60.3983,22837.0
2023-06-01 12:25:00,63.49,63.49,63.47,63.47,5047.0,60.4078,60.4078,60.3888,60.3888,5047.0
2023-06-01 12:30:00,63.47,63.48,63.45,63.45,2310.0,60.3888,60.3983,60.3698,60.3698,2310.0
2023-06-01 12:35:00,63.46,63.48,63.46,63.48,7347.0,60.3793,60.3983,60.3793,60.3983,7347.0
2023-06-01 12:40:00,63.48,63.48,63.44,63.46,5453.0,60.3983,60.3983,60.3602,60.3793,5453.0
2023-06-01 12:45:00,63.45,63.47,63.44,63.47,5089.0,60.3698,60.3888,60.3602,60.3888,5089.0
2023-06-01 12:50:00,63.47,63.5,63.46,63.5,23041.0,60.3888,60.4173,60.3793,60.4173,23041.0
2023-06-01 12:55:00,63.5,63.53,63.49,63.51,18441.0,60.4173,60.4459,60.4078,60.4268,18441.0
2023-06-01 13:00:00,63.5,63.51,63.47,63.47,18632.0,60.4173,60.4268,60.3888,60.3888,18632.0
2023-06-01 13:05:00,63.47,63.5,63.47,63.48,3000.0,60.3888,60.4173,60.3888,60.3983,3000.0
2023-06-01 13:10:00,63.48,63.51,63.47,63.51,16346.0,60.3983,60.4268,60.3888,60.4268,16346.0
2023-06-01 13:15:00,63.51,63.51,63.49,63.51,4512.0,60.4268,60.4268,60.4078,60.4268,4512.0
2023-06-01 13:20:00,63.51,63.55,63.48,63.5,25273.0,60.4268,60.4649,60.3983,60.4173,25273.0
2023-06-01 13:25:00,63.5,63.51,63.48,63.5,10897.0,60.4173,60.4268,60.3983,60.4173,10897.0
2023-06-01 13:30:00,63.5,63.5,63.48,63.49,9697.0,60.4173,60.4173,60.3983,60.4078,9697.0
2023-06-01 13:35:00,63.49,63.5,63.48,63.49,3935.0,60.4078,60.4173,60.3983,60.4078,3935.0
2023-06-01 13:40:00,63.48,63.52,63.47,63.51,17580.0,60.3983,60.4364,60.3888,60.4268,17580.0
2023-06-01 13:45:00,63.51,63.53,63.51,63.52,18270.0,60.4268,60.4459,60.4268,60.4364,18270.0
2023-06-01 13:50:00,63.53,63.55,63.52,63.54,12209.0,60.4459,60.4649,60.4364,60.4554,12209.0
2023-06-01 13:55:00,63.54,63.56,63.53,63.55,34756.0,60.4554,60.4744,60.4459,60.4649,34756.0
2023-06-01 14:00:00,63.56,63.56,63.53,63.55,28900.0,60.4744,60.4744,60.4459,60.4649,28900.0
2023-06-01 14:05:00,63.55,63.58,63.54,63.58,14875.0,60.4649,60.4934,60.4554,60.4934,14875.0
2023-06-01 14:10:00,63.58,63.58,63.57,63.58,2800.0,60.4934,60.4934,60.4839,60.4934,2800.0
2023-06-01 14:15:00,63.58,63.6,63.56,63.57,29260.0,60.4934,60.5125,60.4744,60.4839,29260.0
2023-06-01 14:20:00,63.57,63.58,63.56,63.57,8810.0,60.4839,60.4934,60.4744,60.4839,8810.0
2023-06-01 14:25:00,63.57,63.6,63.56,63.59,15354.0,60.4839,60.5125,60.4744,60.503,15354.0
2023-06-01 14:30:00,63.59,63.59,63.57,63.59,3898.0,60.503,60.503,60.4839,60.503,3898.0
2023-06-01 14:35:00,63.58,63.6,63.57,63.58,11591.0,60.4934,60.5125,60.4839,60.4934,11591.0
2023-06-01 14:40:00,63.57,63.59,63.57,63.59,8497.0,60.4839,60.503,60.4839,60.503,8497.0
2023-06-01 14:45:00,63.59,63.6,63.58,63.6,2908.0,60.503,60.5125,60.4934,60.5125,2908.0
2023-06-01 14:50:00,63.6,63.61,63.57,63.6,52998.0,60.5125,60.522,60.4839,60.5125,52998.0
2023-06-01 14:55:00,63.6,63.61,63.59,63.61,10623.0,60.5125,60.522,60.503,60.522,10623.0
2023-06-01 15:00:00,63.61,63.66,63.61,63.66,46955.0,60.522,60.5696,60.522,60.5696,46955.0
2023-06-01 15:05:00,63.67,63.72,63.67,63.72,22263.0,60.5791,60.6267,60.5791,60.6267,22263.0
2023-06-01 15:10:00,63.71,63.74,63.71,63.72,34728.0,60.6171,60.6457,60.6171,60.6267,34728.0
2023-06-01 15:15:00,63.72,63.73,63.7,63.72,6623.0,60.6267,60.6362,60.6076,60.6267,6623.0
2023-06-01 15:20:00,63.72,63.74,63.69,63.7,12198.0,60.6267,60.6457,60.5981,60.6076,12198.0
2023-06-01 15:25:00,63.69,63.7,63.65,63.66,17340.0,60.5981,60.6076,60.5601,60.5696,17340.0
2023-06-01 15:30:00,63.66,63.68,63.61,63.62,63408.0,60.5696,60.5886,60.522,60.5315,63408.0
2023-06-01 15:35:00,63.62,63.65,63.59,63.63,69815.0,60.5315,60.5601,60.503,60.541,69815.0
2023-06-01 15:40:00,63.63,63.67,63.61,63.65,169918.0,60.541,60.5791,60.522,60.5601,169918.0
2023-06-01 15:45:00,63.66,63.71,63.65,63.7,57069.0,60.5696,60.6171,60.5601,60.6076,57069.0
2023-06-01 15:50:00,63.7,63.72,63.67,63.72,101511.0,60.6076,60.6267,60.5791,60.6267,101511.0
2023-06-01 15:55:00,63.72,63.79,63.72,63.77,221047.0,60.6267,60.6933,60.6267,60.6742,221047.0
2023-06-02 09:30:00,64.86,65.04,64.86,65.03,171581.0,61.7113,61.8826,61.7113,61.8731,171581.0
2023-06-02 09:35:00,65.03,65.07,64.95,65.01,109715.0,61.8731,61.9111,61.7969,61.854,109715.0
2023-06-02 09:40:00,65.0,65.11,64.98,65.07,73284.0,61.8445,61.9492,61.8255,61.9111,73284.0
2023-06-02 09:45:00,65.07,65.07,64.93,64.98,82218.0,61.9111,61.9111,61.7779,61.8255,82218.0
2023-06-02 09:50:00,64.97,65.04,64.97,65.01,115793.0,61.816,61.8826,61.816,61.854,115793.0
2023-06-02 09:55:00,65.02,65.03,64.86,64.88,92658.0,61.8635,61.8731,61.7113,61.7303,92658.0
2023-06-02 10:00:00,64.88,64.94,64.86,64.94,67634.0,61.7303,61.7874,61.7113,61.7874,67634.0
2023-06-02 10:05:00,64.94,64.98,64.88,64.89,44423.0,61.7874,61.8255,61.7303,61.7399,44423.0
2023-06-02 10:10:00,64.89,64.97,64.88,64.95,55710.0,61.7399,61.816,61.7303,61.7969,55710.0
2023-06-02 10:15:00,64.94,65.02,64.89,64.98,716025.0,61.7874,61.8635,61.7399,61.8255,716025.0
2023-06-02 10:20:00,64.98,65.01,64.94,64.95,87537.0,61.8255,61.854,61.7874,61.7969,87537.0
2023-06-02 10:25:00,64.94,65.01,64.92,64.99,192925.0,61.7874,61.854,61.7684,61.835,192925.0
2023-06-02 10:30:00,64.99,65.04,64.96,64.98,118306.0,61.835,61.8826,61.8065,61.8255,118306.0
2023-06-02 10:35:00,64.98,65.12,64.98,65.11,62861.0,61.8255,61.9587,61.8255,61.9492,62861.0
2023-06-02 10:40:00,65.12,65.15,65.09,65.12,85080.0,61.9587,61.9872,61.9301,61.9587,85080.0
2023-06-02 10:45:00,65.12,65.15,65.09,65.1,37424.0,61.9587,61.9872,61.9301,61.9397,37424.0
2023-06-02 10:50:00,65.09,65.14,65.07,65.12,49847.0,61.9301,61.9777,61.9111,61.9587,49847.0
2023-06-02 10:55:00,65.12,65.14,65.08,65.12,72468.0,61.9587,61.9777,61.9206,61.9587,72468.0
2023-06-02 11:00:00,65.12,65.18,65.11,65.14,42592.0,61.9587,62.0158,61.9492,61.9777,42592.0
2023-06-02 11:05:00,65.14,65.16,65.11,65.14,28723.0,61.9777,61.9967,61.9492,61.9777,28723.0
2023-06-02 11:10:00,65.15,65.19,65.13,65.15,31485.0,61.9872,62.0253,61.9682,61.9872,31485.0
2023-06-02 11:15:00,65.14,65.18,65.14,65.16,21193.0,61.9777,62.0158,61.9777,61.9967,21193.0
2023-06-02 11:20:00,65.16,65.18,65.15,65.17,14975.0,61.9967,62.0158,61.9872,62.0063,14975.0
2023-06-02 11:25:00,65.17,65.21,65.16,65.2,22319.0,62.0063,62.0443,61.9967,62.0348,22319.0
2023-06-02 11:30:00,65.2,65.2,65.15,65.15,21884.0,62.0348,62.0348,61.9872,61.9872,21884.0
2023-06-02 11:35:00,65.14,65.15,65.08,65.09,65727.0,61.9777,61.9872,61.9206,61.9301,65727.0
2023-06-02 11:40:00,65.09,65.14,65.09,65.11,13339.0,61.9301,61.9777,61.9301,61.9492,13339.0
2023-06-02 11:45:00,65.11,65.11,65.03,65.05,17397.0,61.9492,61.9492,61.8731,61.8921,17397.0
2023-06-02 11:50:00,65.05,65.09,65.02,65.09,56477.0,61.8921,61.9301,61.8635,61.9301,56477.0
2023-06-02 11:55:00,65.09,65.14,65.08,65.14,37847.0,61.9301,61.9777,61.9206,61.9777,37847.0
2023-06-02 12:00:00,65.13,65.14,65.1,65.13,15181.0,61.9682,61.9777,61.9397,61.9682,15181.0
2023-06-02 12:05:00,65.14,65.17,65.11,65.14,53278.0,61.9777,62.0063,61.9492,61.9777,53278.0
2023-06-02 12:10:00,65.14,65.14,65.04,65.04,116569.0,61.9777,61.9777,61.8826,61.8826,116569.0
2023-06-02 12:15:00,65.04,65.07,64.96,64.99,43862.0,61.8826,61.9111,61.8065,61.835,43862.0
2023-06-02 12:20:00,64.99,65.04,64.99,65.01,26484.0,61.835,61.8826,61.835,61.854,26484.0
2023-06-02 12:25:00,65.02,65.04,65.0,65.02,26593.0,61.8635,61.8826,61.8445,61.8635,26593.0
2023-06-02 12:30:00,65.03,65.06,65.02,65.06,18508.0,61.8731,61.9016,61.8635,61.9016,18508.0
2023-06-02 12:35:00,65.06,65.07,65.05,65.07,70319.0,61.9016,61.9111,61.8921,61.9111,70319.0
2023-06-02 12:40:00,65.06,65.09,65.06,65.06,59166.0,61.9016,61.9301,61.9016,61.9016,59166.0
2023-06-02 12:45:00,65.06,65.09,65.06,65.07,21735.0,61.9016,61.9301,61.9016,61.9111,21735.0
2023-06-02 12:50:00,65.06,65.09,65.06,65.09,9867.0,61.9016,61.9301,61.9016,61.9301,9867.0
2023-06-02 12:55:00,65.1,65.11,65.08,65.09,45379.0,61.9397,61.9492,61.9206,61.9301,45379.0
2023-06-02 13:00:00,65.08,65.1,65.07,65.08,24868.0,61.9206,61.9397,61.9111,61.9206,24868.0
2023-06-02 13:05:00,65.09,65.1,65.08,65.1,8058.0,61.9301,61.9397,61.9206,61.9397,8058.0
2023-06-02 13:10:00,65.1,65.11,65.09,65.1,30538.0,61.9397,61.9492,61.9301,61.9397,30538.0
2023-06-02 13:15:00,65.11,65.12,65.1,65.11,25864.0,61.9492,61.9587,61.9397,61.9492,25864.0
2023-06-02 13:20:00,65.12,65.16,65.11,65.16,22729.0,61.9587,61.9967,61.9492,61.9967,22729.0
2023-06-02 13:25:00,65.16,65.16,65.14,65.16,24431.0,61.9967,61.9967,61.9777,61.9967,24431.0
2023-06-02 13:30:00,65.16,65.17,65.12,65.14,22169.0,61.9967,62.0063,61.9587,61.9777,22169.0
2023-06-02 13:35:00,65.14,65.16,65.13,65.14,15592.0,61.9777,61.9967,61.9682,61.9777,15592.0
2023-06-02 13:40:00,65.14,65.15,65.12,65.13,24329.0,61.9777,61.9872,61.9587,61.9682,24329.0
2023-06-02 13:45:00,65.14,65.16,65.13,65.16,26484.0,61.9777,61.9967,61.9682,61.9967,26484.0
2023-06-02 13:50:00,65.16,65.16,65.12,65.13,42642.0,61.9967,61.9967,61.9587,61.9682,42642.0
2023-06-02 13:55:00,65.13,65.15,65.11,65.13,41715.0,61.9682,61.9872,61.9492,61.9682,41715.0
2023-06-02 14:00:00,65.14,65.14,65.12,65.13,25599.0,61.9777,61.9777,61.9587,61.9682,25599.0
2023-06-02 14:05:00,65.12,65.14,65.08,65.14,79099.0,61.9587,61.9777,61.9206,61.9777,79099.0
2023-06-02 14:10:00,65.13,65.14,65.12,65.13,14791.0,61.9682,61.9777,61.9587,61.9682,14791.0
2023-06-02 14:15:00,65.14,65.15,65.13,65.14,16363.0,61.9777,61.9872,61.9682,61.9777,16363.0
2023-06-02 14:20:00,65.14,65.17,65.14,65.17,14811.0,61.9777,62.0063,61.9777,62.0063,14811.0
2023-06-02 14:25:00,65.17,65.17,65.14,65.16,17874.0,62.0063,62.0063,61.9777,61.9967,17874.0
2023-06-02 14:30:00,65.16,65.19,65.15,65.19,17101.0,61.9967,62.0253,61.9872,62.0253,17101.0
2023-06-02 14:35:00,65.18,65.2,65.17,65.2,15565.0,62.0158,62.0348,62.0063,62.0348,15565.0
2023-06-02 14:40:00,65.2,65.21,65.19,65.2,7851.0,62.0348,62.0443,62.0253,62.0348,7851.0
2023-06-02 14:45:00,65.21,65.23,65.2,65.2,20839.0,62.0443,62.0633,62.0348,62.0348,20839.0
2023-06-02 14:50:00,65.2,65.24,65.2,65.22,10370.0,62.0348,62.0729,62.0348,62.0538,10370.0
2023-06-02 14:55:00,65.23,65.27,65.2,65.27,37094.0,62.0633,62.1014,62.0348,62.1014,37094.0
2023-06-02 15:00:00,65.27,65.3,65.27,65.3,9188.0,62.1014,62.13,62.1014,62.13,9188.0
2023-06-02 15:05:00,65.29,65.3,65.25,65.25,13818.0,62.1204,62.13,62.0824,62.0824,13818.0
2023-06-02 15:10:00,65.24,65.24,65.22,65.23,3300.0,62.0729,62.0729,62.0538,62.0633,3300.0
2023-06-02 15:15:00,65.23,65.26,65.23,65.25,14785.0,62.0633,62.0919,62.0633,62.0824,14785.0
2023-06-02 15:20:00,65.25,65.25,65.23,65.23,18411.0,62.0824,62.0824,62.0633,62.0633,18411.0
2023-06-02 15:25:00,65.23,65.24,65.2,65.2,19596.0,62.0633,62.0729,62.0348,62.0348,19596.0
2023-06-02 15:30:00,65.2,65.23,65.2,65.23,13029.0,62.0348,62.0633,62.0348,62.0633,13029.0
2023-06-02 15:35:00,65.23,65.24,65.22,65.23,27590.0,62.0633,62.0729,62.0538,62.0633,27590.0
2023-06-02 15:40:00,65.23,65.25,65.22,65.23,29866.0,62.0633,62.0824,62.0538,62.0633,29866.0
2023-06-02 15:45:00,65.22,65.25,65.21,65.25,46158.0,62.0538,62.0824,62.0443,62.0824,46158.0
2023-06-02 15:50:00,65.24,65.25,65.2,65.2,95812.0,62.0729,62.0824,62.0348,62.0348,95812.0
2023-06-02 15:55:00,65.2,65.22,65.13,65.14,130285.0,62.0348,62.0538,61.9682,61.9777,130285.0
2023-06-05 09:30:00,64.89,64.97,64.89,64.97,38862.0,61.7399,61.816,61.7399,61.816,38862.0
2023-06-05 09:35:00,64.98,65.01,64.91,64.94,60697.0,61.8255,61.854,61.7589,61.7874,60697.0
2023-06-05 09:40:00,64.94,65.02,64.94,65.0,36318.0,61.7874,61.8635,61.7874,61.8445,36318.0
2023-06-05 09:45:00,65.01,65.04,64.99,65.03,31853.0,61.854,61.8826,61.835,61.8731,31853.0
2023-06-05 09:50:00,65.04,65.04,64.95,64.96,33060.0,61.8826,61.8826,61.7969,61.8065,33060.0
2023-06-05 09:55:00,64.98,64.99,64.89,64.92,14405.0,61.8255,61.835,61.7399,61.7684,14405.0
2023-06-05 10:00:00,64.92,65.17,64.89,65.12,131123.0,61.7684,62.0063,61.7399,61.9587,131123.0
2023-06-05 10:05:00,65.15,65.25,65.14,65.16,54220.0,61.9872,62.0824,61.9777,61.9967,54220.0
2023-06-05 10:10:00,65.15,65.22,65.05,65.08,145775.0,61.9872,62.0538,61.8921,61.9206,145775.0
2023-06-05 10:15:00,65.09,65.11,65.05,65.05,57446.0,61.9301,61.9492,61.8921,61.8921,57446.0
2023-06-05 10:20:00,65.06,65.06,64.97,65.0,82556.0,61.9016,61.9016,61.816,61.8445,82556.0
2023-06-05 10:25:00,65.04,65.07,65.02,65.05,18116.0,61.8826,61.9111,61.8635,61.8921,18116.0
2023-06-05 10:30:00,65.06,65.09,65.01,65.06,31312.0,61.9016,61.9301,61.854,61.9016,31312.0
2023-06-05 10:35:00,65.07,65.13,65.06,65.09,44289.0,61.9111,61.9682,61.9016,61.9301,44289.0
2023-06-05 10:40:00,65.1,65.11,65.07,65.11,28782.0,61.9397,61.9492,61.9111,61.9492,28782.0
2023-06-05 10:45:00,65.11,65.14,65.09,65.1,38998.0,61.9492,61.9777,61.9301,61.9397,38998.0
2023-06-05 10:50:00,65.1,65.1,65.02,65.05,32038.0,61.9397,61.9397,61.8635,61.8921,32038.0
2023-06-05 10:55:00,65.05,65.07,64.97,65.01,93208.0,61.8921,61.9111,61.816,61.854,93208.0
2023-06-05 11:00:00,65.01,65.05,65.0,65.02,21966.0,61.854,61.8921,61.8445,61.8635,21966.0
2023-06-05 11:05:00,65.01,65.02,65.0,65.02,10527.0,61.854,61.8635,61.8445,61.8635,10527.0
2023-06-05 11:10:00,65.02,65.02,64.98,65.01,21057.0,61.8635,61.8635,61.8255,61.854,21057.0
2023-06-05 11:15:00,65.01,65.03,65.01,65.03,19601.0,61.854,61.8731,61.854,61.8731,19601.0
2023-06-05 11:20:00,65.03,65.03,64.99,65.01,31935.0,61.8731,61.8731,61.835,61.854,31935.0
2023-06-05 11:25:00,65.0,65.03,64.98,65.02,13789.0,61.8445,61.8731,61.8255,61.8635,13789.0
2023-06-05 11:30:00,65.02,65.04,65.01,65.03,17340.0,61.8635,61.8826,61.854,61.8731,17340.0
2023-06-05 11:35:00,65.02,65.02,64.98,65.02,43844.0,61.8635,61.8635,61.8255,61.8635,43844.0
2023-06-05 11:40:00,65.02,65.08,65.01,65.06,19141.0,61.8635,61.9206,61.854,61.9016,19141.0
2023-06-05 11:45:00,65.07,65.08,65.05,65.07,33326.0,61.9111,61.9206,61.8921,61.9111,33326.0
2023-06-05 11:50:00,65.07,65.08,65.07,65.08,21697.0,61.9111,61.9206,61.9111,61.9206,21697.0
2023-06-05 11:55:00,65.07,65.09,65.07,65.09,5143.0,61.9111,61.9301,61.9111,61.9301,5143.0
2023-06-05 12:00:00,65.09,65.11,65.08,65.09,8521.0,61.9301,61.9492,61.9206,61.9301,8521.0
2023-06-05 12:05:00,65.09,65.13,65.09,65.13,45091.0,61.9301,61.9682,61.9301,61.9682,45091.0
2023-06-05 12:10:00,65.13,65.14,65.11,65.14,17092.0,61.9682,61.9777,61.9492,61.9777,17092.0
2023-06-05 12:15:00,65.14,65.17,65.14,65.16,17832.0,61.9777,62.0063,61.9777,61.9967,17832.0
2023-06-05 12:20:00,65.15,65.17,65.14,65.16,16529.0,61.9872,62.0063,61.9777,61.9967,16529.0
2023-06-05 12:25:00,65.16,65.2,65.16,65.2,14711.0,61.9967,62.0348,61.9967,62.0348,14711.0
2023-06-05 12:30:00,65.2,65.21,65.17,65.17,34656.0,62.0348,62.0443,62.0063,62.0063,34656.0
2023-06-05 12:35:00,65.17,65.2,65.16,65.19,26132.0,62.0063,62.0348,61.9967,62.0253,26132.0
2023-06-05 12:40:00,65.19,65.21,65.17,65.2,32404.0,62.0253,62.0443,62.0063,62.0348,32404.0
2023-06-05 12:45:00,65.21,65.22,65.19,65.2,24576.0,62.0443,62.0538,62.0253,62.0348,24576.0
2023-06-05 12:50:00,65.2,65.23,65.19,65.22,16959.0,62.0348,62.0633,62.0253,62.0538,16959.0
2023-06-05 12:55:00,65.23,65.24,65.2,65.22,25985.0,62.0633,62.0729,62.0348,62.0538,25985.0
2023-06-05 13:00:00,65.22,65.22,65.19,65.2,17375.0,62.0538,62.0538,62.0253,62.0348,17375.0
2023-06-05 13:05:00,65.2,65.22,65.19,65.22,13414.0,62.0348,62.0538,62.0253,62.0538,13414.0
2023-06-05 13:10:00,65.21,65.22,65.2,65.21,20961.0,62.0443,62.0538,62.0348,62.0443,20961.0
2023-06-05 13:15:00,65.21,65.21,65.15,65.18,35704.0,62.0443,62.0443,61.9872,62.0158,35704.0
2023-06-05 13:20:00,65.18,65.19,65.17,65.17,12827.0,62.0158,62.0253,62.0063,62.0063,12827.0
2023-06-05 13:25:00,65.16,65.16,65.08,65.09,19377.0,61.9967,61.9967,61.9206,61.9301,19377.0
2023-06-05 13:30:00,65.09,65.12,65.07,65.1,24652.0,61.9301,61.9587,61.9111,61.9397,24652.0
2023-06-05 13:35:00,65.1,65.1,65.07,65.1,20733.0,61.9397,61.9397,61.9111,61.9397,20733.0
2023-06-05 13:40:00,65.09,65.12,65.08,65.11,25445.0,61.9301,61.9587,61.9206,61.9492,25445.0
2023-06-05 13:45:00,65.11,65.13,65.1,65.11,8737.0,61.9492,61.9682,61.9397,61.9492,8737.0
2023-06-05 13:50:00,65.12,65.14,65.11,65.13,23730.0,61.9587,61.9777,61.9492,61.9682,23730.0
2023-06-05 13:55:00,65.12,65.17,65.11,65.14,31673.0,61.9587,62.0063,61.9492,61.9777,31673.0
2023-06-05 14:00:00,65.14,65.16,65.14,65.14,9659.0,61.9777,61.9967,61.9777,61.9777,9659.0
2023-06-05 14:05:00,65.14,65.15,65.07,65.1,28618.0,61.9777,61.9872,61.9111,61.9397,28618.0
2023-06-05 14:10:00,65.11,65.12,65.1,65.12,20547.0,61.9492,61.9587,61.9397,61.9587,20547.0
2023-06-05 14:15:00,65.12,65.14,65.12,65.14,5117.0,61.9587,61.9777,61.9587,61.9777,5117.0
2023-06-05 14:20:00,65.14,65.15,65.12,65.15,7697.0,61.9777,61.9872,61.9587,61.9872,7697.0
2023-06-05 14:25:00,65.14,65.15,65.11,65.15,24701.0,61.9777,61.9872,61.9492,61.9872,24701.0
2023-06-05 14:30:00,65.15,65.15,65.01,65.04,62690.0,61.9872,61.9872,61.854,61.8826,62690.0
2023-06-05 14:35:00,65.03,65.08,65.03,65.05,64085.0,61.8731,61.9206,61.8731,61.8921,64085.0
2023-06-05 14:40:00,65.05,65.09,65.03,65.08,27311.0,61.8921,61.9301,61.8731,61.9206,27311.0
2023-06-05 14:45:00,65.09,65.09,65.04,65.05,38360.0,61.9301,61.9301,61.8826,61.8921,38360.0
2023-06-05 14:50:00,65.05,65.1,65.02,65.1,18066.0,61.8921,61.9397,61.8635,61.9397,18066.0
2023-06-05 14:55:00,65.1,65.16,65.1,65.16,8078.0,61.9397,61.9967,61.9397,61.9967,8078.0
2023-06-05 15:00:00,65.16,65.18,65.02,65.05,41295.0,61.9967,62.0158,61.8635,61.8921,41295.0
2023-06-05 15:05:00,65.05,65.09,65.03,65.03,15548.0,61.8921,61.9301,61.8731,61.8731,15548.0
2023-06-05 15:10:00,65.03,65.1,65.02,65.1,14860.0,61.8731,61.9397,61.8635,61.9397,14860.0
2023-06-05 15:15:00,65.09,65.14,65.08,65.11,21284.0,61.9301,61.9777,61.9206,61.9492,21284.0
2023-06-05 15:20:00,65.12,65.16,65.12,65.15,16662.0,61.9587,61.9967,61.9587,61.9872,16662.0
2023-06-05 15:25:00,65.15,65.15,65.12,65.14,13625.0,61.9872,61.9872,61.9587,61.9777,13625.0
2023-06-05 15:30:00,65.13,65.15,65.12,65.12,7826.0,61.9682,61.9872,61.9587,61.9587,7826.0
2023-06-05 15:35:00,65.13,65.14,65.1,65.14,24920.0,61.9682,61.9777,61.9397,61.9777,24920.0
2023-06-05 15:40:00,65.14,65.15,65.12,65.14,24694.0,61.9777,61.9872,61.9587,61.9777,24694.0
2023-06-05 15:45:00,65.14,65.15,65.1,65.14,36099.0,61.9777,61.9872,61.9397,61.9777,36099.0
2023-06-05 15:50:00,65.15,65.16,65.12,65.13,47298.0,61.9872,61.9967,61.9587,61.9682,47298.0
2023-06-05 15:55:00,65.12,65.16,65.11,65.15,122275.0,61.9587,61.9967,61.9492,61.9872,122275.0
2023-06-06 09:30:00,65.17,65.24,65.09,65.11,55586.0,62.0063,62.0729,61.9301,61.9492,55586.0
2023-06-06 09:35:00,65.1,65.17,65.07,65.09,56264.0,61.9397,62.0063,61.9111,61.9301,56264.0
2023-06-06 09:40:00,65.09,65.13,65.07,65.11,59053.0,61.9301,61.9682,61.9111,61.9492,59053.0
2023-06-06 09:45:00,65.11,65.11,65.07,65.11,76789.0,61.9492,61.9492,61.9111,61.9492,76789.0
2023-06-06 09:50:00,65.11,65.13,65.06,65.11,31909.0,61.9492,61.9682,61.9016,61.9492,31909.0
2023-06-06 09:55:00,65.11,65.11,65.04,65.11,41793.0,61.9492,61.9492,61.8826,61.9492,41793.0
2023-06-06 10:00:00,65.11,65.22,65.1,65.18,79514.0,61.9492,62.0538,61.9397,62.0158,79514.0
2023-06-06 10:05:00,65.18,65.33,65.18,65.33,51437.0,62.0158,62.1585,62.0158,62.1585,51437.0
2023-06-06 10:10:00,65.34,65.36,65.28,65.28,51237.0,62.168,62.187,62.1109,62.1109,51237.0
2023-06-06 10:15:00,65.28,65.29,65.24,65.28,43606.0,62.1109,62.1204,62.0729,62.1109,43606.0
2023-06-06 10:20:00,65.28,65.29,65.25,65.29,34603.0,62.1109,62.1204,62.0824,62.1204,34603.0
2023-06-06 10:25:00,65.3,65.3,65.27,65.27,17431.0,62.13,62.13,62.1014,62.1014,17431.0
2023-06-06 10:30:00,65.26,65.31,65.26,65.3,30410.0,62.0919,62.1395,62.0919,62.13,30410.0
2023-06-06 10:35:00,65.29,65.33,65.29,65.32,29872.0,62.1204,62.1585,62.1204,62.149,29872.0
2023-06-06 10:40:00,65.33,65.38,65.33,65.37,30584.0,62.1585,62.2061,62.1585,62.1966,30584.0
2023-06-06 10:45:00,65.37,65.46,65.36,65.45,60907.0,62.1966,62.2822,62.187,62.2727,60907.0
2023-06-06 10:50:00,65.45,65.56,65.44,65.53,53910.0,62.2727,62.3773,62.2632,62.3488,53910.0
2023-06-06 10:55:00,65.53,65.53,65.46,65.47,70264.0,62.3488,62.3488,62.2822,62.2917,70264.0
2023-06-06 11:00:00,65.47,65.51,65.47,65.51,20253.0,62.2917,62.3298,62.2917,62.3298,20253.0
2023-06-06 11:05:00,65.53,65.57,65.52,65.56,22358.0,62.3488,62.3868,62.3393,62.3773,22358.0
2023-06-06 11:10:00,65.56,65.58,65.54,65.55,37339.0,62.3773,62.3964,62.3583,62.3678,37339.0
2023-06-06 11:15:00,65.55,65.62,65.54,65.61,68860.0,62.3678,62.4344,62.3583,62.4249,68860.0
2023-06-06 11:20:00,65.61,65.64,65.55,65.56,78665.0,62.4249,62.4534,62.3678,62.3773,78665.0
2023-06-06 11:25:00,65.56,65.65,65.5,65.65,110176.0,62.3773,62.463,62.3202,62.463,110176.0
2023-06-06 11:30:00,65.64,65.68,65.64,65.68,63007.0,62.4534,62.4915,62.4534,62.4915,63007.0
2023-06-06 11:35:00,65.68,65.75,65.67,65.75,44841.0,62.4915,62.5581,62.482,62.5581,44841.0
2023-06-06 11:40:00,65.75,65.77,65.74,65.76,59814.0,62.5581,62.5771,62.5486,62.5676,59814.0
2023-06-06 11:45:00,65.77,65.83,65.76,65.81,43043.0,62.5771,62.6342,62.5676,62.6152,43043.0
2023-06-06 11:50:00,65.84,65.85,65.81,65.85,31334.0,62.6437,62.6533,62.6152,62.6533,31334.0
2023-06-06 11:55:00,65.86,65.89,65.84,65.89,32471.0,62.6628,62.6913,62.6437,62.6913,32471.0
2023-06-06 12:00:00,65.89,65.91,65.87,65.9,36022.0,62.6913,62.7103,62.6723,62.7008,36022.0
2023-06-06 12:05:00,65.9,65.9,65.84,65.85,32273.0,62.7008,62.7008,62.6437,62.6533,32273.0
2023-06-06 12:10:00,65.85,65.87,65.85,65.85,25962.0,62.6533,62.6723,62.6533,62.6533,25962.0
2023-06-06 12:15:00,65.84,65.87,65.83,65.84,30812.0,62.6437,62.6723,62.6342,62.6437,30812.0
2023-06-06 12:20:00,65.84,65.84,65.81,65.81,12068.0,62.6437,62.6437,62.6152,62.6152,12068.0
2023-06-06 12:25:00,65.82,65.84,65.81,65.84,8001.0,62.6247,62.6437,62.6152,62.6437,8001.0
2023-06-06 12:30:00,65.84,65.85,65.81,65.83,31524.0,62.6437,62.6533,62.6152,62.6342,31524.0
2023-06-06 12:35:00,65.83,65.83,65.75,65.76,15583.0,62.6342,62.6342,62.5581,62.5676,15583.0
2023-06-06 12:40:00,65.76,65.77,65.73,65.76,26157.0,62.5676,62.5771,62.5391,62.5676,26157.0
2023-06-06 12:45:00,65.75,65.76,65.73,65.73,32695.0,62.5581,62.5676,62.5391,62.5391,32695.0
2023-06-06 12:50:00,65.72,65.73,65.7,65.71,30050.0,62.5296,62.5391,62.5105,62.52,30050.0
2023-06-06 12:55:00,65.71,65.72,65.67,65.69,39696.0,62.52,62.5296,62.482,62.501,39696.0
2023-06-06 13:00:00,65.69,65.7,65.66,65.68,44064.0,62.501,62.5105,62.4725,62.4915,44064.0
2023-06-06 13:05:00,65.68,65.71,65.66,65.7,49720.0,62.4915,62.52,62.4725,62.5105,49720.0
2023-06-06 13:10:00,65.71,65.76,65.7,65.76,35982.0,62.52,62.5676,62.5105,62.5676,35982.0
2023-06-06 13:15:00,65.77,65.79,65.71,65.71,32585.0,62.5771,62.5962,62.52,62.52,32585.0
2023-06-06 13:20:00,65.69,65.7,65.66,65.69,26281.0,62.501,62.5105,62.4725,62.501,26281.0
2023-06-06 13:25:00,65.68,65.72,65.65,65.72,27312.0,62.4915,62.5296,62.463,62.5296,27312.0
2023-06-06 13:30:00,65.73,65.75,65.71,65.75,33536.0,62.5391,62.5581,62.52,62.5581,33536.0
2023-06-06 13:35:00,65.75,65.76,65.74,65.75,21427.0,62.5581,62.5676,62.5486,62.5581,21427.0
2023-06-06 13:40:00,65.75,65.76,65.71,65.72,31854.0,62.5581,62.5676,62.52,62.5296,31854.0
2023-06-06 13:45:00,65.72,65.74,65.71,65.72,25938.0,62.5296,62.5486,62.52,62.5296,25938.0
2023-06-06 13:50:00,65.73,65.73,65.68,65.69,5950.0,62.5391,62.5391,62.4915,62.501,5950.0
2023-06-06 13:55:00,65.69,65.69,65.62,65.65,43503.0,62.501,62.501,62.4344,62.463,43503.0
2023-06-06 14:00:00,65.66,65.66,65.62,65.65,14041.0,62.4725,62.4725,62.4344,62.463,14041.0
2023-06-06 14:05:00,65.65,65.66,65.63,65.66,11880.0,62.463,62.4725,62.4439,62.4725,11880.0
2023-06-06 14:10:00,65.67,65.69,65.65,65.67,18344.0,62.482,62.501,62.463,62.482,18344.0
2023-06-06 14:15:00,65.67,65.69,65.66,65.67,14491.0,62.482,62.501,62.4725,62.482,14491.0
2023-06-06 14:20:00,65.67,65.68,65.65,65.67,16785.0,62.482,62.4915,62.463,62.482,16785.0
2023-06-06 14:25:00,65.67,65.74,65.67,65.74,8218.0,62.482,62.5486,62.482,62.5486,8218.0
2023-06-06 14:30:00,65.75,65.75,65.69,65.7,31578.0,62.5581,62.5581,62.501,62.5105,31578.0
2023-06-06 14:35:00,65.69,65.7,65.67,65.69,11693.0,62.501,62.5105,62.482,62.501,11693.0
2023-06-06 14:40:00,65.69,65.71,65.67,65.7,17270.0,62.501,62.52,62.482,62.5105,17270.0
2023-06-06 14:45:00,65.7,65.71,65.68,65.69,9410.0,62.5105,62.52,62.4915,62.501,9410.0
2023-06-06 14:50:00,65.69,65.69,65.65,65.65,20158.0,62.501,62.501,62.463,62.463,20158.0
2023-06-06 14:55:00,65.65,65.65,65.62,65.64,32642.0,62.463,62.463,62.4344,62.4534,32642.0
2023-06-06 15:00:00,65.64,65.66,65.64,65.66,13182.0,62.4534,62.4725,62.4534,62.4725,13182.0
2023-06-06 15:05:00,65.66,65.69,65.65,65.69,7009.0,62.4725,62.501,62.463,62.501,7009.0
2023-06-06 15:10:00,65.68,65.69,65.66,65.67,8305.0,62.4915,62.501,62.4725,62.482,8305.0
2023-06-06 15:15:00,65.67,65.71,65.66,65.71,22918.0,62.482,62.52,62.4725,62.52,22918.0
2023-06-06 15:20:00,65.71,65.73,65.71,65.73,12682.0,62.52,62.5391,62.52,62.5391,12682.0
2023-06-06 15:25:00,65.73,65.73,65.71,65.73,13108.0,62.5391,62.5391,62.52,62.5391,13108.0
2023-06-06 15:30:00,65.73,65.75,65.71,65.73,19723.0,62.5391,62.5581,62.52,62.5391,19723.0
2023-06-06 15:35:00,65.72,65.73,65.64,65.66,59712.0,62.5296,62.5391,62.4534,62.4725,59712.0
2023-06-06 15:40:00,65.66,65.69,65.64,65.69,50688.0,62.4725,62.501,62.4534,62.501,50688.0
2023-06-06 15:45:00,65.69,65.69,65.65,65.67,42480.0,62.501,62.501,62.463,62.482,42480.0
2023-06-06 15:50:00,65.67,65.7,65.66,65.69,21552.0,62.482,62.5105,62.4725,62.501,21552.0
2023-06-06 15:55:00,65.69,65.73,65.64,65.65,154879.0,62.501,62.5391,62.4534,62.463,154879.0
2023-06-07 09:30:00,65.27,65.27,65.16,65.22,44388.0,62.1014,62.1014,61.9967,62.0538,44388.0
2023-06-07 09:35:00,65.22,65.3,65.18,65.27,71698.0,62.0538,62.13,62.0158,62.1014,71698.0
2023-06-07 09:40:00,65.26,65.32,65.25,65.32,50514.0,62.0919,62.149,62.0824,62.149,50514.0
2023-06-07 09:45:00,65.33,65.37,65.3,65.35,60419.0,62.1585,62.1966,62.13,62.1775,60419.0
2023-06-07 09:50:00,65.35,65.39,65.34,65.36,69409.0,62.1775,62.2156,62.168,62.187,69409.0
2023-06-07 09:55:00,65.36,65.42,65.36,65.41,108181.0,62.187,62.2441,62.187,62.2346,108181.0
2023-06-07 10:00:00,65.41,65.44,65.35,65.36,45601.0,62.2346,62.2632,62.1775,62.187,45601.0
2023-06-07 10:05:00,65.36,65.4,65.34,65.34,24949.0,62.187,62.2251,62.168,62.168,24949.0
2023-06-07 10:10:00,65.35,65.4,65.33,65.34,47566.0,62.1775,62.2251,62.1585,62.168,47566.0
2023-06-07 10:15:00,65.34,65.36,65.29,65.31,21234.0,62.168,62.187,62.1204,62.1395,21234.0
2023-06-07 10:20:00,65.31,65.32,65.2,65.22,52379.0,62.1395,62.149,62.0348,62.0538,52379.0
2023-06-07 10:25:00,65.21,65.22,65.17,65.21,54904.0,62.0443,62.0538,62.0063,62.0443,54904.0
2023-06-07 10:30:00,65.21,65.26,65.14,65.16,82896.0,62.0443,62.0919,61.9777,61.9967,82896.0
2023-06-07 10:35:00,65.15,65.17,65.03,65.1,72926.0,61.9872,62.0063,61.8731,61.9397,72926.0
2023-06-07 10:40:00,65.09,65.1,65.04,65.06,45253.0,61.9301,61.9397,61.8826,61.9016,45253.0
2023-06-07 10:45:00,65.06,65.12,65.06,65.08,28119.0,61.9016,61.9587,61.9016,61.9206,28119.0
2023-06-07 10:50:00,65.07,65.08,65.02,65.03,42694.0,61.9111,61.9206,61.8635,61.8731,42694.0
2023-06-07 10:55:00,65.03,65.07,65.01,65.06,47030.0,61.8731,61.9111,61.854,61.9016,47030.0
2023-06-07 11:00:00,65.06,65.08,65.03,65.07,30903.0,61.9016,61.9206,61.8731,61.9111,30903.0
2023-06-07 11:05:00,65.07,65.08,64.99,65.04,33015.0,61.9111,61.9206,61.835,61.8826,33015.0
2023-06-07 11:10:00,65.04,65.07,65.01,65.06,58772.0,61.8826,61.9111,61.854,61.9016,58772.0
2023-06-07 11:15:00,65.04,65.06,65.03,65.05,28276.0,61.8826,61.9016,61.8731,61.8921,28276.0
2023-06-07 11:20:00,65.04,65.07,65.01,65.02,16085.0,61.8826,61.9111,61.854,61.8635,16085.0
2023-06-07 11:25:00,65.02,65.07,65.02,65.07,20162.0,61.8635,61.9111,61.8635,61.9111,20162.0
2023-06-07 11:30:00,65.08,65.12,65.07,65.09,29481.0,61.9206,61.9587,61.9111,61.9301,29481.0
2023-06-07 11:35:00,65.09,65.1,65.07,65.09,21487.0,61.9301,61.9397,61.9111,61.9301,21487.0
2023-06-07 11:40:00,65.09,65.1,65.05,65.06,30672.0,61.9301,61.9397,61.8921,61.9016,30672.0
2023-06-07 11:45:00,65.06,65.08,65.05,65.07,26148.0,61.9016,61.9206,61.8921,61.9111,26148.0
2023-06-07 11:50:00,65.06,65.06,64.97,65.0,54931.0,61.9016,61.9016,61.816,61.8445,54931.0
2023-06-07 11:55:00,64.99,64.99,64.93,64.95,32536.0,61.835,61.835,61.7779,61.7969,32536.0
2023-06-07 12:00:00,64.95,65.01,64.95,65.0,49341.0,61.7969,61.854,61.7969,61.8445,49341.0
2023-06-07 12:05:00,65.0,65.0,64.96,64.97,65732.0,61.8445,61.8445,61.8065,61.816,65732.0
2023-06-07 12:10:00,64.97,64.98,64.94,64.95,25544.0,61.816,61.8255,61.7874,61.7969,25544.0
2023-06-07 12:15:00,64.94,64.96,64.92,64.92,14393.0,61.7874,61.8065,61.7684,61.7684,14393.0
2023-06-07 12:20:00,64.92,64.93,64.88,64.9,23715.0,61.7684,61.7779,61.7303,61.7494,23715.0
2023-06-07 12:25:00,64.9,64.91,64.86,64.88,19845.0,61.7494,61.7589,61.7113,61.7303,19845.0
2023-06-07 12:30:00,64.88,64.93,64.88,64.91,26935.0,61.7303,61.7779,61.7303,61.7589,26935.0
2023-06-07 12:35:00,64.9,64.91,64.85,64.86,73997.0,61.7494,61.7589,61.7018,61.7113,73997.0
2023-06-07 12:40:00,64.86,64.88,64.85,64.87,45172.0,61.7113,61.7303,61.7018,61.7208,45172.0
2023-06-07 12:45:00,64.86,64.86,64.84,64.86,44349.0,61.7113,61.7113,61.6923,61.7113,44349.0
2023-06-07 12:50:00,64.86,64.87,64.8,64.81,65304.0,61.7113,61.7208,61.6542,61.6637,65304.0
2023-06-07 12:55:00,64.81,64.85,64.81,64.83,24858.0,61.6637,61.7018,61.6637,61.6828,24858.0
2023-06-07 13:00:00,64.82,64.82,64.77,64.77,15462.0,61.6733,61.6733,61.6257,61.6257,15462.0
2023-06-07 13:05:00,64.76,64.8,64.74,64.79,61429.0,61.6162,61.6542,61.5971,61.6447,61429.0
2023-06-07 13:10:00,64.8,64.8,64.73,64.74,35857.0,61.6542,61.6542,61.5876,61.5971,35857.0
2023-06-07 13:15:00,64.74,64.77,64.72,64.73,41218.0,61.5971,61.6257,61.5781,61.5876,41218.0
2023-06-07 13:20:00,64.74,64.75,64.69,64.73,28061.0,61.5971,61.6067,61.5496,61.5876,28061.0
2023-06-07 13:25:00,64.73,64.77,64.73,64.73,28332.0,61.5876,61.6257,61.5876,61.5876,28332.0
2023-06-07 13:30:00,64.73,64.74,64.71,64.72,24318.0,61.5876,61.5971,61.5686,61.5781,24318.0
2023-06-07 13:35:00,64.72,64.75,64.71,64.73,27525.0,61.5781,61.6067,61.5686,61.5876,27525.0
2023-06-07 13:40:00,64.73,64.77,64.73,64.76,20114.0,61.5876,61.6257,61.5876,61.6162,20114.0
2023-06-07 13:45:00,64.77,64.79,64.75,64.75,24975.0,61.6257,61.6447,61.6067,61.6067,24975.0
2023-06-07 13:50:00,64.76,64.77,64.74,64.77,11173.0,61.6162,61.6257,61.5971,61.6257,11173.0
2023-06-07 13:55:00,64.77,64.81,64.77,64.8,14273.0,61.6257,61.6637,61.6257,61.6542,14273.0
2023-06-07 14:00:00,64.8,64.81,64.79,64.81,26686.0,61.6542,61.6637,61.6447,61.6637,26686.0
2023-06-07 14:05:00,64.81,64.83,64.81,64.82,8771.0,61.6637,61.6828,61.6637,61.6733,8771.0
2023-06-07 14:10:00,64.82,64.82,64.79,64.8,25971.0,61.6733,61.6733,61.6447,61.6542,25971.0
2023-06-07 14:15:00,64.81,64.81,64.78,64.81,22896.0,61.6637,61.6637,61.6352,61.6637,22896.0
2023-06-07 14:20:00,64.81,64.83,64.8,64.83,13651.0,61.6637,61.6828,61.6542,61.6828,13651.0
2023-06-07 14:25:00,64.83,64.83,64.78,64.81,65460.0,61.6828,61.6828,61.6352,61.6637,65460.0
2023-06-07 14:30:00,64.81,64.83,64.79,64.79,59388.0,61.6637,61.6828,61.6447,61.6447,59388.0
2023-06-07 14:35:00,64.79,64.8,64.76,64.8,110795.0,61.6447,61.6542,61.6162,61.6542,110795.0
2023-06-07 14:40:00,64.8,64.81,64.77,64.8,57142.0,61.6542,61.6637,61.6257,61.6542,57142.0
2023-06-07 14:45:00,64.79,64.8,64.78,64.78,52371.0,61.6447,61.6542,61.6352,61.6352,52371.0
2023-06-07 14:50:00,64.78,64.82,64.77,64.79,63646.0,61.6352,61.6733,61.6257,61.6447,63646.0
2023-06-07 14:55:00,64.8,64.8,64.78,64.8,30044.0,61.6542,61.6542,61.6352,61.6542,30044.0
2023-06-07 15:00:00,64.8,64.82,64.79,64.79,94986.0,61.6542,61.6733,61.6447,61.6447,94986.0
2023-06-07 15:05:00,64.79,64.8,64.75,64.77,74611.0,61.6447,61.6542,61.6067,61.6257,74611.0
2023-06-07 15:10:00,64.77,64.79,64.76,64.79,50004.0,61.6257,61.6447,61.6162,61.6447,50004.0
2023-06-07 15:15:00,64.8,64.83,64.79,64.81,26840.0,61.6542,61.6828,61.6447,61.6637,26840.0
2023-06-07 15:20:00,64.82,64.83,64.78,64.78,32373.0,61.6733,61.6828,61.6352,61.6352,32373.0
2023-06-07 15:25:00,64.78,64.79,64.76,64.79,11763.0,61.6352,61.6447,61.6162,61.6447,11763.0
2023-06-07 15:30:00,64.79,64.83,64.78,64.8,20018.0,61.6447,61.6828,61.6352,61.6542,20018.0
2023-06-07 15:35:00,64.8,64.81,64.75,64.76,43969.0,61.6542,61.6637,61.6067,61.6162,43969.0
2023-06-07 15:40:00,64.76,64.8,64.74,64.78,18600.0,61.6162,61.6542,61.5971,61.6352,18600.0
2023-06-07 15:45:00,64.78,64.79,64.75,64.79,79029.0,61.6352,61.6447,61.6067,61.6447,79029.0
2023-06-07 15:50:00,64.79,64.83,64.75,64.75,44112.0,61.6447,61.6828,61.6067,61.6067,44112.0
2023-06-07 15:55:00,64.75,64.79,64.74,64.75,130982.0,61.6067,61.6447,61.5971,61.6067,130982.0
2023-06-08 09:30:00,65.08,65.14,65.01,65.09,21950.0,61.9206,61.9777,61.854,61.9301,21950.0
2023-06-08 09:35:00,65.09,65.21,65.09,65.17,42714.0,61.9301,62.0443,61.9301,62.0063,42714.0
2023-06-08 09:40:00,65.16,65.25,65.16,65.22,43434.0,61.9967,62.0824,61.9967,62.0538,43434.0
2023-06-08 09:45:00,65.23,65.23,65.13,65.14,97049.0,62.0633,62.0633,61.9682,61.9777,97049.0
2023-06-08 09:50:00,65.14,65.19,65.12,65.14,38696.0,61.9777,62.0253,61.9587,61.9777,38696.0
2023-06-08 09:55:00,65.15,65.24,65.13,65.19,32950.0,61.9872,62.0729,61.9682,62.0253,32950.0
2023-06-08 10:00:00,65.19,65.23,65.17,65.23,24606.0,62.0253,62.0633,62.0063,62.0633,24606.0
2023-06-08 10:05:00,65.22,65.26,65.22,65.22,50344.0,62.0538,62.0919,62.0538,62.0538,50344.0
2023-06-08 10:10:00,65.23,65.28,65.21,65.28,26377.0,62.0633,62.1109,62.0443,62.1109,26377.0
2023-06-08 10:15:00,65.28,65.28,65.21,65.23,25937.0,62.1109,62.1109,62.0443,62.0633,25937.0
2023-06-08 10:20:00,65.23,65.26,65.22,65.25,28762.0,62.0633,62.0919,62.0538,62.0824,28762.0
2023-06-08 10:25:00,65.24,65.26,65.21,65.26,18847.0,62.0729,62.0919,62.0443,62.0919,18847.0
2023-06-08 10:30:00,65.27,65.32,65.27,65.28,22477.0,62.1014,62.149,62.1014,62.1109,22477.0
2023-06-08 10:35:00,65.28,65.3,65.21,65.23,29331.0,62.1109,62.13,62.0443,62.0633,29331.0
2023-06-08 10:40:00,65.24,65.28,65.24,65.27,13450.0,62.0729,62.1109,62.0729,62.1014,13450.0
2023-06-08 10:45:00,65.27,65.3,65.25,65.28,29850.0,62.1014,62.13,62.0824,62.1109,29850.0
2023-06-08 10:50:00,65.28,65.32,65.26,65.31,10414.0,62.1109,62.149,62.0919,62.1395,10414.0
2023-06-08 10:55:00,65.31,65.35,65.31,65.34,29889.0,62.1395,62.1775,62.1395,62.168,29889.0
2023-06-08 11:00:00,65.34,65.35,65.31,65.33,29399.0,62.168,62.1775,62.1395,62.1585,29399.0
2023-06-08 11:05:00,65.33,65.37,65.33,65.36,27200.0,62.1585,62.1966,62.1585,62.187,27200.0
2023-06-08 11:10:00,65.38,65.41,65.36,65.39,13337.0,62.2061,62.2346,62.187,62.2156,13337.0
2023-06-08 11:15:00,65.39,65.41,65.36,65.39,14411.0,62.2156,62.2346,62.187,62.2156,14411.0
2023-06-08 11:20:00,65.39,65.43,65.39,65.42,11950.0,62.2156,62.2536,62.2156,62.2441,11950.0
2023-06-08 11:25:00,65.43,65.5,65.42,65.5,20097.0,62.2536,62.3202,62.2441,62.3202,20097.0
2023-06-08 11:30:00,65.5,65.54,65.47,65.48,23877.0,62.3202,62.3583,62.2917,62.3012,23877.0
2023-06-08 11:35:00,65.47,65.47,65.41,65.43,11169.0,62.2917,62.2917,62.2346,62.2536,11169.0
2023-06-08 11:40:00,65.43,65.45,65.43,65.43,10826.0,62.2536,62.2727,62.2536,62.2536,10826.0
2023-06-08 11:45:00,65.43,65.45,65.41,65.44,20922.0,62.2536,62.2727,62.2346,62.2632,20922.0
2023-06-08 11:50:00,65.44,65.48,65.44,65.48,19094.0,62.2632,62.3012,62.2632,62.3012,19094.0
2023-06-08 11:55:00,65.48,65.52,65.46,65.47,16003.0,62.3012,62.3393,62.2822,62.2917,16003.0
2023-06-08 12:00:00,65.46,65.47,65.43,65.47,17642.0,62.2822,62.2917,62.2536,62.2917,17642.0
2023-06-08 12:05:00,65.46,65.48,65.44,65.45,6590.0,62.2822,62.3012,62.2632,62.2727,6590.0
2023-06-08 12:10:00,65.45,65.5,65.44,65.48,15632.0,62.2727,62.3202,62.2632,62.3012,15632.0
2023-06-08 12:15:00,65.48,65.52,65.46,65.51,14148.0,62.3012,62.3393,62.2822,62.3298,14148.0
2023-06-08 12:20:00,65.52,65.57,65.51,65.56,12403.0,62.3393,62.3868,62.3298,62.3773,12403.0
2023-06-08 12:25:00,65.56,65.63,65.56,65.62,20603.0,62.3773,62.4439,62.3773,62.4344,20603.0
2023-06-08 12:30:00,65.62,65.62,65.58,65.59,9160.0,62.4344,62.4344,62.3964,62.4059,9160.0
2023-06-08 12:35:00,65.59,65.6,65.56,65.56,24796.0,62.4059,62.4154,62.3773,62.3773,24796.0
2023-06-08 12:40:00,65.56,65.6,65.55,65.59,7300.0,62.3773,62.4154,62.3678,62.4059,7300.0
2023-06-08 12:45:00,65.59,65.6,65.55,65.55,7641.0,62.4059,62.4154,62.3678,62.3678,7641.0
2023-06-08 12:50:00,65.55,65.57,65.55,65.56,4167.0,62.3678,62.3868,62.3678,62.3773,4167.0
2023-06-08 12:55:00,65.57,65.59,65.57,65.59,4735.0,62.3868,62.4059,62.3868,62.4059,4735.0
2023-06-08 13:00:00,65.59,65.62,65.57,65.58,7790.0,62.4059,62.4344,62.3868,62.3964,7790.0
2023-06-08 13:05:00,65.58,65.58,65.55,65.56,23777.0,62.3964,62.3964,62.3678,62.3773,23777.0
2023-06-08 13:10:00,65.56,65.57,65.51,65.53,21808.0,62.3773,62.3868,62.3298,62.3488,21808.0
2023-06-08 13:15:00,65.53,65.56,65.52,65.56,19884.0,62.3488,62.3773,62.3393,62.3773,19884.0
2023-06-08 13:20:00,65.55,65.56,65.5,65.51,34467.0,62.3678,62.3773,62.3202,62.3298,34467.0
2023-06-08 13:25:00,65.52,65.54,65.51,65.54,7978.0,62.3393,62.3583,62.3298,62.3583,7978.0
2023-06-08 13:30:00,65.54,65.55,65.52,65.53,14645.0,62.3583,62.3678,62.3393,62.3488,14645.0
2023-06-08 13:35:00,65.53,65.55,65.52,65.52,8834.0,62.3488,62.3678,62.3393,62.3393,8834.0
2023-06-08 13:40:00,65.52,65.52,65.5,65.5,13930.0,62.3393,62.3393,62.3202,62.3202,13930.0
2023-06-08 13:45:00,65.49,65.49,65.46,65.48,11654.0,62.3107,62.3107,62.2822,62.3012,11654.0
2023-06-08 13:50:00,65.49,65.55,65.49,65.54,16692.0,62.3107,62.3678,62.3107,62.3583,16692.0
2023-06-08 13:55:00,65.54,65.56,65.53,65.55,18165.0,62.3583,62.3773,62.3488,62.3678,18165.0
2023-06-08 14:00:00,65.54,65.57,65.54,65.56,9176.0,62.3583,62.3868,62.3583,62.3773,9176.0
2023-06-08 14:05:00,65.57,65.58,65.53,65.56,37216.0,62.3868,62.3964,62.3488,62.3773,37216.0
2023-06-08 14:10:00,65.56,65.58,65.54,65.58,21106.0,62.3773,62.3964,62.3583,62.3964,21106.0
2023-06-08 14:15:00,65.58,65.61,65.57,65.6,22930.0,62.3964,62.4249,62.3868,62.4154,22930.0
2023-06-08 14:20:00,65.59,65.62,65.59,65.59,13562.0,62.4059,62.4344,62.4059,62.4059,13562.0
2023-06-08 14:25:00,65.59,65.63,65.58,65.63,18299.0,62.4059,62.4439,62.3964,62.4439,18299.0
2023-06-08 14:30:00,65.62,65.64,65.62,65.63,9523.0,62.4344,62.4534,62.4344,62.4439,9523.0
2023-06-08 14:35:00,65.63,65.65,65.61,65.63,15656.0,62.4439,62.463,62.4249,62.4439,15656.0
2023-06-08 14:40:00,65.63,65.67,65.63,65.66,10532.0,62.4439,62.482,62.4439,62.4725,10532.0
2023-06-08 14:45:00,65.66,65.66,65.62,65.63,8474.0,62.4725,62.4725,62.4344,62.4439,8474.0
2023-06-08 14:50:00,65.63,65.63,65.6,65.63,11617.0,62.4439,62.4439,62.4154,62.4439,11617.0
2023-06-08 14:55:00,65.64,65.65,65.61,65.65,17150.0,62.4534,62.463,62.4249,62.463,17150.0
2023-06-08 15:00:00,65.65,65.65,65.62,65.64,15975.0,62.463,62.463,62.4344,62.4534,15975.0
2023-06-08 15:05:00,65.63,65.63,65.61,65.63,7559.0,62.4439,62.4439,62.4249,62.4439,7559.0
2023-06-08 15:10:00,65.63,65.65,65.62,65.62,8242.0,62.4439,62.463,62.4344,62.4344,8242.0
2023-06-08 15:15:00,65.62,65.64,65.59,65.6,18902.0,62.4344,62.4534,62.4059,62.4154,18902.0
2023-06-08 15:20:00,65.6,65.63,65.6,65.63,17371.0,62.4154,62.4439,62.4154,62.4439,17371.0
2023-06-08 15:25:00,65.62,65.62,65.58,65.6,14286.0,62.4344,62.4344,62.3964,62.4154,14286.0
2023-06-08 15:30:00,65.59,65.6,65.58,65.59,27634.0,62.4059,62.4154,62.3964,62.4059,27634.0
2023-06-08 15:35:00,65.59,65.62,65.58,65.62,24468.0,62.4059,62.4344,62.3964,62.4344,24468.0
2023-06-08 15:40:00,65.62,65.67,65.61,65.67,19302.0,62.4344,62.482,62.4249,62.482,19302.0
2023-06-08 15:45:00,65.66,65.68,65.63,65.66,37325.0,62.4725,62.4915,62.4439,62.4725,37325.0
2023-06-08 15:50:00,65.67,65.7,65.65,65.66,87142.0,62.482,62.5105,62.463,62.4725,87142.0
2023-06-08 15:55:00,65.66,65.68,65.64,65.66,108179.0,62.4725,62.4915,62.4534,62.4725,108179.0
2023-06-09 09:30:00,66.49,66.62,66.49,66.62,52711.0,63.2622,63.3859,63.2622,63.3859,52711.0
2023-06-09 09:35:00,66.63,66.63,66.57,66.63,49004.0,63.3954,63.3954,63.3383,63.3954,49004.0
2023-06-09 09:40:00,66.63,66.64,66.58,66.64,31403.0,63.3954,63.4049,63.3478,63.4049,31403.0
2023-06-09 09:45:00,66.64,66.72,66.63,66.68,73110.0,63.4049,63.481,63.3954,63.443,73110.0
2023-06-09 09:50:00,66.68,66.75,66.68,66.74,44062.0,63.443,63.5096,63.443,63.5,44062.0
2023-06-09 09:55:00,66.74,66.77,66.74,66.75,62224.0,63.5,63.5286,63.5,63.5096,62224.0
2023-06-09 10:00:00,66.75,66.81,66.74,66.81,45152.0,63.5096,63.5666,63.5,63.5666,45152.0
2023-06-09 10:05:00,66.81,66.85,66.79,66.81,36357.0,63.5666,63.6047,63.5476,63.5666,36357.0
2023-06-09 10:10:00,66.81,66.91,66.78,66.88,68737.0,63.5666,63.6618,63.5381,63.6332,68737.0
2023-06-09 10:15:00,66.88,66.92,66.86,66.92,23617.0,63.6332,63.6713,63.6142,63.6713,23617.0
2023-06-09 10:20:00,66.94,66.94,66.89,66.92,24116.0,63.6903,63.6903,63.6428,63.6713,24116.0
2023-06-09 10:25:00,66.91,66.94,66.9,66.92,24232.0,63.6618,63.6903,63.6523,63.6713,24232.0
2023-06-09 10:30:00,66.92,66.94,66.84,66.85,51377.0,63.6713,63.6903,63.5952,63.6047,51377.0
2023-06-09 10:35:00,66.85,66.86,66.82,66.83,37976.0,63.6047,63.6142,63.5762,63.5857,37976.0
2023-06-09 10:40:00,66.82,66.82,66.75,66.78,80528.0,63.5762,63.5762,63.5096,63.5381,80528.0
2023-06-09 10:45:00,66.78,66.84,66.77,66.78,26588.0,63.5381,63.5952,63.5286,63.5381,26588.0
2023-06-09 10:50:00,66.77,66.78,66.7,66.77,39603.0,63.5286,63.5381,63.462,63.5286,39603.0
2023-06-09 10:55:00,66.77,66.81,66.74,66.78,48534.0,63.5286,63.5666,63.5,63.5381,48534.0
2023-06-09 11:00:00,66.78,66.79,66.75,66.77,23221.0,63.5381,63.5476,63.5096,63.5286,23221.0
2023-06-09 11:05:00,66.77,66.84,66.75,66.81,39335.0,63.5286,63.5952,63.5096,63.5666,39335.0
2023-06-09 11:10:00,66.82,66.85,66.82,66.83,43589.0,63.5762,63.6047,63.5762,63.5857,43589.0
2023-06-09 11:15:00,66.84,66.84,66.79,66.81,33936.0,63.5952,63.5952,63.5476,63.5666,33936.0
2023-06-09 11:20:00,66.81,66.83,66.76,66.76,34466.0,63.5666,63.5857,63.5191,63.5191,34466.0
2023-06-09 11:25:00,66.76,66.77,66.67,66.68,96191.0,63.5191,63.5286,63.4334,63.443,96191.0
2023-06-09 11:30:00,66.67,66.68,66.61,66.66,67828.0,63.4334,63.443,63.3764,63.4239,67828.0
2023-06-09 11:35:00,66.66,66.69,66.64,66.65,30457.0,63.4239,63.4525,63.4049,63.4144,30457.0
2023-06-09 11:40:00,66.65,66.67,66.63,66.67,20875.0,63.4144,63.4334,63.3954,63.4334,20875.0
2023-06-09 11:45:00,66.67,66.68,66.63,66.64,79424.0,63.4334,63.443,63.3954,63.4049,79424.0
2023-06-09 11:50:00,66.64,66.66,66.62,66.65,25887.0,63.4049,63.4239,63.3859,63.4144,25887.0
2023-06-09 11:55:00,66.64,66.65,66.58,66.59,26375.0,63.4049,63.4144,63.3478,63.3573,26375.0
2023-06-09 12:00:00,66.58,66.59,66.49,66.53,73961.0,63.3478,63.3573,63.2622,63.3002,73961.0
2023-06-09 12:05:00,66.53,66.56,66.49,66.5,17971.0,63.3002,63.3288,63.2622,63.2717,17971.0
2023-06-09 12:10:00,66.5,66.56,66.49,66.55,35540.0,63.2717,63.3288,63.2622,63.3193,35540.0
2023-06-09 12:15:00,66.55,66.6,66.54,66.58,19014.0,63.3193,63.3668,63.3098,63.3478,19014.0
2023-06-09 12:20:00,66.59,66.6,66.54,66.56,14694.0,63.3573,63.3668,63.3098,63.3288,14694.0
2023-06-09 12:25:00,66.56,66.56,66.49,66.52,35265.0,63.3288,63.3288,63.2622,63.2907,35265.0
2023-06-09 12:30:00,66.52,66.57,66.52,66.55,25493.0,63.2907,63.3383,63.2907,63.3193,25493.0
2023-06-09 12:35:00,66.56,66.56,66.5,66.51,14930.0,63.3288,63.3288,63.2717,63.2812,14930.0
2023-06-09 12:40:00,66.5,66.55,66.48,66.55,18616.0,63.2717,63.3193,63.2527,63.3193,18616.0
2023-06-09 12:45:00,66.55,66.56,66.52,66.56,13006.0,63.3193,63.3288,63.2907,63.3288,13006.0
2023-06-09 12:50:00,66.57,66.58,66.56,66.57,11401.0,63.3383,63.3478,63.3288,63.3383,11401.0
2023-06-09 12:55:00,66.57,66.59,66.54,66.58,14819.0,63.3383,63.3573,63.3098,63.3478,14819.0
2023-06-09 13:00:00,66.59,66.61,66.57,66.61,6549.0,63.3573,63.3764,63.3383,63.3764,6549.0
2023-06-09 13:05:00,66.62,66.64,66.61,66.62,13718.0,63.3859,63.4049,63.3764,63.3859,13718.0
2023-06-09 13:10:00,66.63,66.63,66.61,66.63,10600.0,63.3954,63.3954,63.3764,63.3954,10600.0
2023-06-09 13:15:00,66.63,66.65,66.61,66.62,33007.0,63.3954,63.4144,63.3764,63.3859,33007.0
2023-06-09 13:20:00,66.62,66.65,66.61,66.65,21674.0,63.3859,63.4144,63.3764,63.4144,21674.0
2023-06-09 13:25:00,66.65,66.67,66.63,66.66,39037.0,63.4144,63.4334,63.3954,63.4239,39037.0
2023-06-09 13:30:00,66.66,66.69,66.65,66.69,34443.0,63.4239,63.4525,63.4144,63.4525,34443.0
2023-06-09 13:35:00,66.69,66.72,66.68,66.72,41218.0,63.4525,63.481,63.443,63.481,41218.0
2023-06-09 13:40:00,66.72,66.75,66.72,66.73,45631.0,63.481,63.5096,63.481,63.4905,45631.0
2023-06-09 13:45:00,66.74,66.77,66.72,66.73,29792.0,63.5,63.5286,63.481,63.4905,29792.0
2023-06-09 13:50:00,66.73,66.76,66.71,66.76,28387.0,63.4905,63.5191,63.4715,63.5191,28387.0
2023-06-09 13:55:00,66.76,66.76,66.72,66.75,30148.0,63.5191,63.5191,63.481,63.5096,30148.0
2023-06-09 14:00:00,66.75,66.76,66.73,66.73,21500.0,63.5096,63.5191,63.4905,63.4905,21500.0
2023-06-09 14:05:00,66.73,66.76,66.72,66.75,31831.0,63.4905,63.5191,63.481,63.5096,31831.0
2023-06-09 14:10:00,66.75,66.77,66.73,66.75,40138.0,63.5096,63.5286,63.4905,63.5096,40138.0
2023-06-09 14:15:00,66.75,66.75,66.7,66.71,39919.0,63.5096,63.5096,63.462,63.4715,39919.0
2023-06-09 14:20:00,66.72,66.78,66.72,66.77,36210.0,63.481,63.5381,63.481,63.5286,36210.0
2023-06-09 14:25:00,66.78,66.79,66.69,66.71,56891.0,63.5381,63.5476,63.4525,63.4715,56891.0
2023-06-09 14:30:00,66.7,66.71,66.67,66.68,21675.0,63.462,63.4715,63.4334,63.443,21675.0
2023-06-09 14:35:00,66.68,66.69,66.63,66.63,31248.0,63.443,63.4525,63.3954,63.3954,31248.0
2023-06-09 14:40:00,66.62,66.64,66.62,66.64,26206.0,63.3859,63.4049,63.3859,63.4049,26206.0
2023-06-09 14:45:00,66.65,66.66,66.63,66.64,26424.0,63.4144,63.4239,63.3954,63.4049,26424.0
2023-06-09 14:50:00,66.65,66.67,66.64,66.66,25369.0,63.4144,63.4334,63.4049,63.4239,25369.0
2023-06-09 14:55:00,66.66,66.71,66.66,66.7,6590.0,63.4239,63.4715,63.4239,63.462,6590.0
2023-06-09 15:00:00,66.71,66.73,66.69,66.72,18965.0,63.4715,63.4905,63.4525,63.481,18965.0
2023-06-09 15:05:00,66.71,66.72,66.67,66.69,50773.0,63.4715,63.481,63.4334,63.4525,50773.0
2023-06-09 15:10:00,66.68,66.69,66.67,66.69,33312.0,63.443,63.4525,63.4334,63.4525,33312.0
2023-06-09 15:15:00,66.69,66.69,66.66,66.69,31600.0,63.4525,63.4525,63.4239,63.4525,31600.0
2023-06-09 15:20:00,66.69,66.7,66.68,66.69,13313.0,63.4525,63.462,63.443,63.4525,13313.0
2023-06-09 15:25:00,66.68,66.68,66.64,66.65,29488.0,63.443,63.443,63.4049,63.4144,29488.0
2023-06-09 15:30:00,66.65,66.66,66.64,66.65,20904.0,63.4144,63.4239,63.4049,63.4144,20904.0
2023-06-09 15:35:00,66.64,66.65,66.61,66.64,64247.0,63.4049,63.4144,63.3764,63.4049,64247.0
2023-06-09 15:40:00,66.65,66.67,66.64,66.66,15950.0,63.4144,63.4334,63.4049,63.4239,15950.0
2023-06-09 15:45:00,66.66,66.69,66.65,66.68,80571.0,63.4239,63.4525,63.4144,63.443,80571.0
2023-06-09 15:50:00,66.68,66.69,66.67,66.67,62236.0,63.443,63.4525,63.4334,63.4334,62236.0
2023-06-09 15:55:00,66.67,66.7,66.65,66.67,165847.0,63.4334,63.462,63.4144,63.4334,165847.0
2023-06-12 09:30:00,66.22,66.27,66.18,66.23,46954.0,63.0053,63.0529,62.9672,63.0148,46954.0
2023-06-12 09:35:00,66.23,66.24,66.12,66.17,65929.0,63.0148,63.0243,62.9101,62.9577,65929.0
2023-06-12 09:40:00,66.18,66.19,66.15,66.17,44769.0,62.9672,62.9767,62.9387,62.9577,44769.0
2023-06-12 09:45:00,66.17,66.18,66.11,66.13,42746.0,62.9577,62.9672,62.9006,62.9197,42746.0
2023-06-12 09:50:00,66.12,66.18,66.08,66.17,67380.0,62.9101,62.9672,62.8721,62.9577,67380.0
2023-06-12 09:55:00,66.17,66.18,66.15,66.17,48313.0,62.9577,62.9672,62.9387,62.9577,48313.0
2023-06-12 10:00:00,66.17,66.21,66.15,66.2,50153.0,62.9577,62.9958,62.9387,62.9863,50153.0
2023-06-12 10:05:00,66.19,66.19,66.13,66.18,23609.0,62.9767,62.9767,62.9197,62.9672,23609.0
2023-06-12 10:10:00,66.19,66.22,66.17,66.22,18683.0,62.9767,63.0053,62.9577,63.0053,18683.0
2023-06-12 10:15:00,66.22,66.22,66.19,66.21,13612.0,63.0053,63.0053,62.9767,62.9958,13612.0
2023-06-12 10:20:00,66.21,66.25,66.2,66.25,39338.0,62.9958,63.0338,62.9863,63.0338,39338.0
2023-06-12 10:25:00,66.24,66.25,66.21,66.24,26998.0,63.0243,63.0338,62.9958,63.0243,26998.0
2023-06-12 10:30:00,66.24,66.28,66.22,66.26,41383.0,63.0243,63.0624,63.0053,63.0433,41383.0
2023-06-12 10:35:00,66.25,66.25,66.19,66.23,8703.0,63.0338,63.0338,62.9767,63.0148,8703.0
2023-06-12 10:40:00,66.23,66.28,66.22,66.28,43228.0,63.0148,63.0624,63.0053,63.0624,43228.0
2023-06-12 10:45:00,66.28,66.31,66.28,66.28,45105.0,63.0624,63.0909,63.0624,63.0624,45105.0
2023-06-12 10:50:00,66.28,66.28,66.24,66.26,23714.0,63.0624,63.0624,63.0243,63.0433,23714.0
2023-06-12 10:55:00,66.26,66.3,66.25,66.3,18610.0,63.0433,63.0814,63.0338,63.0814,18610.0
2023-06-12 11:00:00,66.3,66.33,66.27,66.27,28182.0,63.0814,63.1099,63.0529,63.0529,28182.0
2023-06-12 11:05:00,66.28,66.33,66.28,66.3,23059.0,63.0624,63.1099,63.0624,63.0814,23059.0
2023-06-12 11:10:00,66.31,66.34,66.3,66.34,57233.0,63.0909,63.1195,63.0814,63.1195,57233.0
2023-06-12 11:15:00,66.35,66.37,66.34,66.36,62725.0,63.129,63.148,63.1195,63.1385,62725.0
2023-06-12 11:20:00,66.36,66.37,66.35,66.36,49211.0,63.1385,63.148,63.129,63.1385,49211.0
2023-06-12 11:25:00,66.37,66.4,66.36,66.37,72091.0,63.148,63.1766,63.1385,63.148,72091.0
2023-06-12 11:30:00,66.37,66.39,66.36,66.39,31142.0,63.148,63.167,63.1385,63.167,31142.0
2023-06-12 11:35:00,66.39,66.41,66.38,66.4,13061.0,63.167,63.1861,63.1575,63.1766,13061.0
2023-06-12 11:40:00,66.4,66.41,66.39,66.4,14060.0,63.1766,63.1861,63.167,63.1766,14060.0
2023-06-12 11:45:00,66.4,66.41,66.34,66.35,19803.0,63.1766,63.1861,63.1195,63.129,19803.0
2023-06-12 11:50:00,66.36,66.38,66.33,66.38,31395.0,63.1385,63.1575,63.1099,63.1575,31395.0
2023-06-12 11:55:00,66.37,66.37,66.34,66.36,17099.0,63.148,63.148,63.1195,63.1385,17099.0
2023-06-12 12:00:00,66.36,66.38,66.35,66.36,27419.0,63.1385,63.1575,63.129,63.1385,27419.0
2023-06-12 12:05:00,66.36,66.39,66.36,66.38,5967.0,63.1385,63.167,63.1385,63.1575,5967.0
2023-06-12 12:10:00,66.37,66.4,66.36,66.4,7845.0,63.148,63.1766,63.1385,63.1766,7845.0
2023-06-12 12:15:00,66.4,66.4,66.38,66.39,19743.0,63.1766,63.1766,63.1575,63.167,19743.0
2023-06-12 12:20:00,66.4,66.41,66.38,66.41,5045.0,63.1766,63.1861,63.1575,63.1861,5045.0
2023-06-12 12:25:00,66.41,66.42,66.4,66.41,7436.0,63.1861,63.1956,63.1766,63.1861,7436.0
2023-06-12 12:30:00,66.42,66.42,66.39,66.41,17115.0,63.1956,63.1956,63.167,63.1861,17115.0
2023-06-12 12:35:00,66.41,66.44,66.4,66.42,34442.0,63.1861,63.2146,63.1766,63.1956,34442.0
2023-06-12 12:40:00,66.42,66.43,66.41,66.42,8384.0,63.1956,63.2051,63.1861,63.1956,8384.0
2023-06-12 12:45:00,66.42,66.43,66.41,66.42,10350.0,63.1956,63.2051,63.1861,63.1956,10350.0
2023-06-12 12:50:00,66.42,66.43,66.41,66.42,6359.0,63.1956,63.2051,63.1861,63.1956,6359.0
2023-06-12 12:55:00,66.41,66.41,66.39,66.4,7261.0,63.1861,63.1861,63.167,63.1766,7261.0
2023-06-12 13:00:00,66.41,66.44,66.4,66.44,19692.0,63.1861,63.2146,63.1766,63.2146,19692.0
2023-06-12 13:05:00,66.43,66.45,66.43,66.45,13881.0,63.2051,63.2241,63.2051,63.2241,13881.0
2023-06-12 13:10:00,66.45,66.48,66.45,66.48,2370.0,63.2241,63.2527,63.2241,63.2527,2370.0
2023-06-12 13:15:00,66.48,66.49,66.46,66.49,7800.0,63.2527,63.2622,63.2336,63.2622,7800.0
2023-06-12 13:20:00,66.48,66.49,66.45,66.46,6765.0,63.2527,63.2622,63.2241,63.2336,6765.0
2023-06-12 13:25:00,66.46,66.48,66.45,66.47,8000.0,63.2336,63.2527,63.2241,63.2432,8000.0
2023-06-12 13:30:00,66.47,66.5,66.46,66.47,28396.0,63.2432,63.2717,63.2336,63.2432,28396.0
2023-06-12 13:35:00,66.47,66.47,66.45,66.47,6039.0,63.2432,63.2432,63.2241,63.2432,6039.0
2023-06-12 13:40:00,66.47,66.49,66.46,66.49,15892.0,63.2432,63.2622,63.2336,63.2622,15892.0
2023-06-12 13:45:00,66.48,66.52,66.48,66.51,17461.0,63.2527,63.2907,63.2527,63.2812,17461.0
2023-06-12 13:50:00,66.52,66.53,66.5,66.52,22405.0,63.2907,63.3002,63.2717,63.2907,22405.0
2023-06-12 13:55:00,66.53,66.56,66.52,66.55,12065.0,63.3002,63.3288,63.2907,63.3193,12065.0
2023-06-12 14:00:00,66.55,66.57,66.54,66.54,9420.0,63.3193,63.3383,63.3098,63.3098,9420.0
2023-06-12 14:05:00,66.55,66.57,66.54,66.56,17786.0,63.3193,63.3383,63.3098,63.3288,17786.0
2023-06-12 14:10:00,66.57,66.59,66.56,66.57,17923.0,63.3383,63.3573,63.3288,63.3383,17923.0
2023-06-12 14:15:00,66.57,66.59,66.56,66.56,9019.0,63.3383,63.3573,63.3288,63.3288,9019.0
2023-06-12 14:20:00,66.56,66.57,66.53,66.57,10143.0,63.3288,63.3383,63.3002,63.3383,10143.0
2023-06-12 14:25:00,66.58,66.58,66.54,66.55,8723.0,63.3478,63.3478,63.3098,63.3193,8723.0
2023-06-12 14:30:00,66.54,66.57,66.53,66.55,16341.0,63.3098,63.3383,63.3002,63.3193,16341.0
2023-06-12 14:35:00,66.55,66.55,66.51,66.51,20492.0,63.3193,63.3193,63.2812,63.2812,20492.0
2023-06-12 14:40:00,66.51,66.53,66.5,66.53,25421.0,63.2812,63.3002,63.2717,63.3002,25421.0
2023-06-12 14:45:00,66.53,66.56,66.52,66.56,23594.0,63.3002,63.3288,63.2907,63.3288,23594.0
2023-06-12 14:50:00,66.56,66.57,66.54,66.55,13635.0,63.3288,63.3383,63.3098,63.3193,13635.0
2023-06-12 14:55:00,66.56,66.57,66.55,66.56,9913.0,63.3288,63.3383,63.3193,63.3288,9913.0
2023-06-12 15:00:00,66.57,66.61,66.56,66.61,18976.0,63.3383,63.3764,63.3288,63.3764,18976.0
2023-06-12 15:05:00,66.61,66.62,66.59,66.62,6165.0,63.3764,63.3859,63.3573,63.3859,6165.0
2023-06-12 15:10:00,66.62,66.65,66.6,66.64,23427.0,63.3859,63.4144,63.3668,63.4049,23427.0
2023-06-12 15:15:00,66.64,66.68,66.62,66.62,21024.0,63.4049,63.443,63.3859,63.3859,21024.0
2023-06-12 15:20:00,66.62,66.62,66.58,66.61,11151.0,63.3859,63.3859,63.3478,63.3764,11151.0
2023-06-12 15:25:00,66.61,66.62,66.6,66.61,11016.0,63.3764,63.3859,63.3668,63.3764,11016.0
2023-06-12 15:30:00,66.62,66.63,66.6,66.62,14819.0,63.3859,63.3954,63.3668,63.3859,14819.0
2023-06-12 15:35:00,66.61,66.65,66.61,66.64,15891.0,63.3764,63.4144,63.3764,63.4049,15891.0
2023-06-12 15:40:00,66.65,66.65,66.61,66.63,35982.0,63.4144,63.4144,63.3764,63.3954,35982.0
2023-06-12 15:45:00,66.63,66.64,66.61,66.62,30494.0,63.3954,63.4049,63.3764,63.3859,30494.0
2023-06-12 15:50:00,66.62,66.65,66.61,66.64,41016.0,63.3859,63.4144,63.3764,63.4049,41016.0
2023-06-12 15:55:00,66.63,66.67,66.6,66.66,104346.0,63.3954,63.4334,63.3668,63.4239,104346.0
2023-06-13 09:30:00,67.43,67.44,67.37,67.41,82664.0,64.1565,64.1661,64.0995,64.1375,82664.0
2023-06-13 09:35:00,67.41,67.45,67.37,67.4,70604.0,64.1375,64.1756,64.0995,64.128,70604.0
2023-06-13 09:40:00,67.4,67.48,67.37,67.41,51330.0,64.128,64.2041,64.0995,64.1375,51330.0
2023-06-13 09:45:00,67.41,67.41,67.25,67.31,43053.0,64.1375,64.1375,63.9853,64.0424,43053.0
2023-06-13 09:50:00,67.3,67.32,67.24,67.31,25248.0,64.0329,64.0519,63.9758,64.0424,25248.0
2023-06-13 09:55:00,67.31,67.37,67.25,67.26,62814.0,64.0424,64.0995,63.9853,63.9948,62814.0
2023-06-13 10:00:00,67.26,67.27,67.2,67.26,95342.0,63.9948,64.0043,63.9377,63.9948,95342.0
2023-06-13 10:05:00,67.25,67.3,67.21,67.25,33926.0,63.9853,64.0329,63.9472,63.9853,33926.0
2023-06-13 10:10:00,67.23,67.25,67.17,67.21,35456.0,63.9663,63.9853,63.9092,63.9472,35456.0
2023-06-13 10:15:00,67.21,67.25,67.18,67.25,22912.0,63.9472,63.9853,63.9187,63.9853,22912.0
2023-06-13 10:20:00,67.26,67.36,67.26,67.33,37530.0,63.9948,64.0899,63.9948,64.0614,37530.0
2023-06-13 10:25:00,67.32,67.38,67.32,67.36,17895.0,64.0519,64.109,64.0519,64.0899,17895.0
2023-06-13 10:30:00,67.37,67.4,67.33,67.38,23517.0,64.0995,64.128,64.0614,64.109,23517.0
2023-06-13 10:35:00,67.38,67.4,67.36,67.38,11076.0,64.109,64.128,64.0899,64.109,11076.0
2023-06-13 10:40:00,67.39,67.41,67.37,67.4,56416.0,64.1185,64.1375,64.0995,64.128,56416.0
2023-06-13 10:45:00,67.4,67.52,67.4,67.52,29500.0,64.128,64.2422,64.128,64.2422,29500.0
2023-06-13 10:50:00,67.53,67.54,67.47,67.49,21631.0,64.2517,64.2612,64.1946,64.2136,21631.0
2023-06-13 10:55:00,67.49,67.51,67.48,67.5,14682.0,64.2136,64.2327,64.2041,64.2231,14682.0
2023-06-13 11:00:00,67.5,67.52,67.47,67.51,33018.0,64.2231,64.2422,64.1946,64.2327,33018.0
2023-06-13 11:05:00,67.51,67.61,67.49,67.59,34344.0,64.2327,64.3278,64.2136,64.3088,34344.0
2023-06-13 11:10:00,67.6,67.66,67.59,67.64,27696.0,64.3183,64.3754,64.3088,64.3564,27696.0
2023-06-13 11:15:00,67.64,67.66,67.62,67.63,19525.0,64.3564,64.3754,64.3373,64.3468,19525.0
2023-06-13 11:20:00,67.62,67.63,67.58,67.59,10892.0,64.3373,64.3468,64.2993,64.3088,10892.0
2023-06-13 11:25:00,67.59,67.61,67.56,67.6,81395.0,64.3088,64.3278,64.2802,64.3183,81395.0
2023-06-13 11:30:00,67.58,67.59,67.51,67.51,14461.0,64.2993,64.3088,64.2327,64.2327,14461.0
2023-06-13 11:35:00,67.5,67.51,67.46,67.49,35692.0,64.2231,64.2327,64.1851,64.2136,35692.0
2023-06-13 11:40:00,67.5,67.52,67.48,67.49,12799.0,64.2231,64.2422,64.2041,64.2136,12799.0
2023-06-13 11:45:00,67.48,67.54,67.48,67.53,8729.0,64.2041,64.2612,64.2041,64.2517,8729.0
2023-06-13 11:50:00,67.53,67.55,67.51,67.52,8400.0,64.2517,64.2707,64.2327,64.2422,8400.0
2023-06-13 11:55:00,67.52,67.55,67.49,67.5,65044.0,64.2422,64.2707,64.2136,64.2231,65044.0
2023-06-13 12:00:00,67.5,67.51,67.46,67.51,59480.0,64.2231,64.2327,64.1851,64.2327,59480.0
2023-06-13 12:05:00,67.51,67.56,67.5,67.55,59656.0,64.2327,64.2802,64.2231,64.2707,59656.0
2023-06-13 12:10:00,67.56,67.56,67.53,67.53,47360.0,64.2802,64.2802,64.2517,64.2517,47360.0
2023-06-13 12:15:00,67.53,67.56,67.53,67.56,50366.0,64.2517,64.2802,64.2517,64.2802,50366.0
2023-06-13 12:20:00,67.56,67.56,67.53,67.56,34989.0,64.2802,64.2802,64.2517,64.2802,34989.0
2023-06-13 12:25:00,67.55,67.58,67.52,67.56,56001.0,64.2707,64.2993,64.2422,64.2802,56001.0
2023-06-13 12:30:00,67.56,67.57,67.55,67.56,46844.0,64.2802,64.2898,64.2707,64.2802,46844.0
2023-06-13 12:35:00,67.56,67.58,67.55,67.56,42346.0,64.2802,64.2993,64.2707,64.2802,42346.0
2023-06-13 12:40:00,67.56,67.58,67.55,67.56,68886.0,64.2802,64.2993,64.2707,64.2802,68886.0
2023-06-13 12:45:00,67.56,67.56,67.52,67.54,64680.0,64.2802,64.2802,64.2422,64.2612,64680.0
2023-06-13 12:50:00,67.53,67.56,67.52,67.55,65155.0,64.2517,64.2802,64.2422,64.2707,65155.0
2023-06-13 12:55:00,67.55,67.59,67.53,67.57,51639.0,64.2707,64.3088,64.2517,64.2898,51639.0
2023-06-13 13:00:00,67.58,67.62,67.57,67.6,224329.0,64.2993,64.3373,64.2898,64.3183,224329.0
2023-06-13 13:05:00,67.61,67.63,67.58,67.6,79271.0,64.3278,64.3468,64.2993,64.3183,79271.0
2023-06-13 13:10:00,67.61,67.61,67.55,67.57,43963.0,64.3278,64.3278,64.2707,64.2898,43963.0
2023-06-13 13:15:00,67.56,67.59,67.56,67.58,35290.0,64.2802,64.3088,64.2802,64.2993,35290.0
2023-06-13 13:20:00,67.59,67.61,67.57,67.58,52014.0,64.3088,64.3278,64.2898,64.2993,52014.0
2023-06-13 13:25:00,67.58,67.59,67.55,67.58,51972.0,64.2993,64.3088,64.2707,64.2993,51972.0
2023-06-13 13:30:00,67.58,67.58,67.54,67.54,45888.0,64.2993,64.2993,64.2612,64.2612,45888.0
2023-06-13 13:35:00,67.55,67.55,67.46,67.47,74013.0,64.2707,64.2707,64.1851,64.1946,74013.0
2023-06-13 13:40:00,67.48,67.52,67.46,67.52,77519.0,64.2041,64.2422,64.1851,64.2422,77519.0
2023-06-13 13:45:00,67.52,67.52,67.48,67.48,39209.0,64.2422,64.2422,64.2041,64.2041,39209.0
2023-06-13 13:50:00,67.48,67.49,67.44,67.45,61026.0,64.2041,64.2136,64.1661,64.1756,61026.0
2023-06-13 13:55:00,67.45,67.48,67.43,67.48,88352.0,64.1756,64.2041,64.1565,64.2041,88352.0
2023-06-13 14:00:00,67.48,67.54,67.47,67.53,20847.0,64.2041,64.2612,64.1946,64.2517,20847.0
2023-06-13 14:05:00,67.53,67.55,67.51,67.51,16227.0,64.2517,64.2707,64.2327,64.2327,16227.0
2023-06-13 14:10:00,67.51,67.51,67.44,67.47,14007.0,64.2327,64.2327,64.1661,64.1946,14007.0
2023-06-13 14:15:00,67.47,67.5,67.45,67.5,9089.0,64.1946,64.2231,64.1756,64.2231,9089.0
2023-06-13 14:20:00,67.5,67.51,67.47,67.47,2905.0,64.2231,64.2327,64.1946,64.1946,2905.0
2023-06-13 14:25:00,67.47,67.47,67.37,67.4,15188.0,64.1946,64.1946,64.0995,64.128,15188.0
2023-06-13 14:30:00,67.39,67.39,67.32,67.34,22461.0,64.1185,64.1185,64.0519,64.0709,22461.0
2023-06-13 14:35:00,67.34,67.36,67.31,67.36,6031.0,64.0709,64.0899,64.0424,64.0899,6031.0
2023-06-13 14:40:00,67.36,67.37,67.3,67.32,6032.0,64.0899,64.0995,64.0329,64.0519,6032.0
2023-06-13 14:45:00,67.31,67.35,67.3,67.32,9947.0,64.0424,64.0804,64.0329,64.0519,9947.0
2023-06-13 14:50:00,67.32,67.37,67.32,67.37,8203.0,64.0519,64.0995,64.0519,64.0995,8203.0
2023-06-13 14:55:00,67.37,67.4,67.36,67.4,18889.0,64.0995,64.128,64.0899,64.128,18889.0
2023-06-13 15:00:00,67.4,67.42,67.39,67.42,13635.0,64.128,64.147,64.1185,64.147,13635.0
2023-06-13 15:05:00,67.42,67.46,67.42,67.45,14743.0,64.147,64.1851,64.147,64.1756,14743.0
2023-06-13 15:10:00,67.45,67.46,67.43,67.45,6094.0,64.1756,64.1851,64.1565,64.1756,6094.0
2023-06-13 15:15:00,67.45,67.49,67.42,67.46,15845.0,64.1756,64.2136,64.147,64.1851,15845.0
2023-06-13 15:20:00,67.47,67.52,67.46,67.48,17799.0,64.1946,64.2422,64.1851,64.2041,17799.0
2023-06-13 15:25:00,67.48,67.5,67.48,67.5,18407.0,64.2041,64.2231,64.2041,64.2231,18407.0
2023-06-13 15:30:00,67.49,67.5,67.48,67.48,15922.0,64.2136,64.2231,64.2041,64.2041,15922.0
2023-06-13 15:35:00,67.48,67.5,67.48,67.49,9285.0,64.2041,64.2231,64.2041,64.2136,9285.0
2023-06-13 15:40:00,67.49,67.52,67.47,67.48,16511.0,64.2136,64.2422,64.1946,64.2041,16511.0
2023-06-13 15:45:00,67.48,67.5,67.46,67.47,50500.0,64.2041,64.2231,64.1851,64.1946,50500.0
2023-06-13 15:50:00,67.47,67.52,67.45,67.52,48177.0,64.1946,64.2422,64.1756,64.2422,48177.0
2023-06-13 15:55:00,67.52,67.55,67.48,67.53,788324.0,64.2422,64.2707,64.2041,64.2517,788324.0
2023-06-14 09:30:00,66.76,66.76,66.65,66.7,61521.0,63.5191,63.5191,63.4144,63.462,61521.0
2023-06-14 09:35:00,66.7,66.72,66.65,66.71,34303.0,63.462,63.481,63.4144,63.4715,34303.0
2023-06-14 09:40:00,66.71,66.76,66.71,66.76,49033.0,63.4715,63.5191,63.4715,63.5191,49033.0
2023-06-14 09:45:00,66.75,66.78,66.71,66.71,159253.0,63.5096,63.5381,63.4715,63.4715,159253.0
2023-06-14 09:50:00,66.71,66.76,66.71,66.73,33127.0,63.4715,63.5191,63.4715,63.4905,33127.0
2023-06-14 09:55:00,66.71,66.74,66.7,66.73,23320.0,63.4715,63.5,63.462,63.4905,23320.0
2023-06-14 10:00:00,66.73,66.77,66.71,66.76,43740.0,63.4905,63.5286,63.4715,63.5191,43740.0
2023-06-14 10:05:00,66.77,66.81,66.76,66.8,37576.0,63.5286,63.5666,63.5191,63.5571,37576.0
2023-06-14 10:10:00,66.79,66.81,66.78,66.79,18566.0,63.5476,63.5666,63.5381,63.5476,18566.0
2023-06-14 10:15:00,66.79,66.83,66.79,66.83,19814.0,63.5476,63.5857,63.5476,63.5857,19814.0
2023-06-14 10:20:00,66.83,66.84,66.81,66.81,10518.0,63.5857,63.5952,63.5666,63.5666,10518.0
2023-06-14 10:25:00,66.81,66.82,66.78,66.81,7270.0,63.5666,63.5762,63.5381,63.5666,7270.0
2023-06-14 10:30:00,66.8,66.88,66.8,66.87,38135.0,63.5571,63.6332,63.5571,63.6237,38135.0
2023-06-14 10:35:00,66.87,66.88,66.86,66.88,11700.0,63.6237,63.6332,63.6142,63.6332,11700.0
2023-06-14 10:40:00,66.88,66.94,66.88,66.9,60842.0,63.6332,63.6903,63.6332,63.6523,60842.0
2023-06-14 10:45:00,66.9,66.9,66.87,66.89,25313.0,63.6523,63.6523,63.6237,63.6428,25313.0
2023-06-14 10:50:00,66.89,66.91,66.87,66.89,23587.0,63.6428,63.6618,63.6237,63.6428,23587.0
2023-06-14 10:55:00,66.88,66.95,66.85,66.94,32391.0,63.6332,63.6998,63.6047,63.6903,32391.0
2023-06-14 11:00:00,66.95,67.0,66.94,66.98,35935.0,63.6998,63.7474,63.6903,63.7284,35935.0
2023-06-14 11:05:00,66.97,67.0,66.96,66.99,9748.0,63.7189,63.7474,63.7094,63.7379,9748.0
2023-06-14 11:10:00,67.0,67.03,66.99,67.02,12229.0,63.7474,63.776,63.7379,63.7665,12229.0
2023-06-14 11:15:00,67.03,67.07,67.03,67.06,11694.0,63.776,63.814,63.776,63.8045,11694.0
2023-06-14 11:20:00,67.05,67.1,67.05,67.09,17769.0,63.795,63.8426,63.795,63.8331,17769.0
2023-06-14 11:25:00,67.09,67.09,67.04,67.06,19824.0,63.8331,63.8331,63.7855,63.8045,19824.0
2023-06-14 11:30:00,67.07,67.08,67.06,67.06,13531.0,63.814,63.8235,63.8045,63.8045,13531.0
2023-06-14 11:35:00,67.06,67.06,67.04,67.05,6989.0,63.8045,63.8045,63.7855,63.795,6989.0
2023-06-14 11:40:00,67.06,67.09,67.05,67.07,9900.0,63.8045,63.8331,63.795,63.814,9900.0
2023-06-14 11:45:00,67.07,67.09,67.06,67.06,15650.0,63.814,63.8331,63.8045,63.8045,15650.0
2023-06-14 11:50:00,67.06,67.07,67.04,67.06,9831.0,63.8045,63.814,63.7855,63.8045,9831.0
2023-06-14 11:55:00,67.04,67.04,67.02,67.04,14292.0,63.7855,63.7855,63.7665,63.7855,14292.0
2023-06-14 12:00:00,67.05,67.05,67.03,67.03,8791.0,63.795,63.795,63.776,63.776,8791.0
2023-06-14 12:05:00,67.04,67.07,67.02,67.06,10239.0,63.7855,63.814,63.7665,63.8045,10239.0
2023-06-14 12:10:00,67.07,67.15,67.07,67.15,26366.0,63.814,63.8901,63.814,63.8901,26366.0
2023-06-14 12:15:00,67.15,67.19,67.14,67.17,50341.0,63.8901,63.9282,63.8806,63.9092,50341.0
2023-06-14 12:20:00,67.18,67.21,67.16,67.2,38822.0,63.9187,63.9472,63.8997,63.9377,38822.0
2023-06-14 12:25:00,67.2,67.2,67.17,67.17,19091.0,63.9377,63.9377,63.9092,63.9092,19091.0
2023-06-14 12:30:00,67.17,67.17,67.13,67.15,12578.0,63.9092,63.9092,63.8711,63.8901,12578.0
2023-06-14 12:35:00,67.15,67.16,67.12,67.14,10869.0,63.8901,63.8997,63.8616,63.8806,10869.0
2023-06-14 12:40:00,67.15,67.16,67.15,67.16,4495.0,63.8901,63.8997,63.8901,63.8997,4495.0
2023-06-14 12:45:00,67.15,67.18,67.13,67.15,30054.0,63.8901,63.9187,63.8711,63.8901,30054.0
2023-06-14 12:50:00,67.16,67.16,67.12,67.13,32236.0,63.8997,63.8997,63.8616,63.8711,32236.0
2023-06-14 12:55:00,67.12,67.15,67.09,67.15,26539.0,63.8616,63.8901,63.8331,63.8901,26539.0
2023-06-14 13:00:00,67.15,67.15,67.12,67.12,11297.0,63.8901,63.8901,63.8616,63.8616,11297.0
2023-06-14 13:05:00,67.13,67.14,67.11,67.13,16165.0,63.8711,63.8806,63.8521,63.8711,16165.0
2023-06-14 13:10:00,67.13,67.13,67.09,67.1,12388.0,63.8711,63.8711,63.8331,63.8426,12388.0
2023-06-14 13:15:00,67.09,67.09,67.04,67.05,38050.0,63.8331,63.8331,63.7855,63.795,38050.0
2023-06-14 13:20:00,67.05,67.09,67.05,67.09,6037.0,63.795,63.8331,63.795,63.8331,6037.0
2023-06-14 13:25:00,67.08,67.08,67.07,67.08,3175.0,63.8235,63.8235,63.814,63.8235,3175.0
2023-06-14 13:30:00,67.08,67.11,67.05,67.11,13381.0,63.8235,63.8521,63.795,63.8521,13381.0
2023-06-14 13:35:00,67.11,67.11,67.08,67.11,11652.0,63.8521,63.8521,63.8235,63.8521,11652.0
2023-06-14 13:40:00,67.11,67.13,67.11,67.11,10271.0,63.8521,63.8711,63.8521,63.8521,10271.0
2023-06-14 13:45:00,67.11,67.12,67.08,67.12,17125.0,63.8521,63.8616,63.8235,63.8616,17125.0
2023-06-14 13:50:00,67.12,67.12,67.09,67.1,6879.0,63.8616,63.8616,63.8331,63.8426,6879.0
2023-06-14 13:55:00,67.09,67.11,67.07,67.07,11035.0,63.8331,63.8521,63.814,63.814,11035.0
2023-06-14 14:00:00,67.03,67.04,66.64,66.69,173474.0,63.776,63.7855,63.4049,63.4525,173474.0
2023-06-14 14:05:00,66.68,66.69,66.43,66.55,94917.0,63.443,63.4525,63.2051,63.3193,94917.0
2023-06-14 14:10:00,66.56,66.61,66.47,66.59,97351.0,63.3288,63.3764,63.2432,63.3573,97351.0
2023-06-14 14:15:00,66.58,66.62,66.5,66.55,51749.0,63.3478,63.3859,63.2717,63.3193,51749.0
2023-06-14 14:20:00,66.54,66.57,66.46,66.49,20453.0,63.3098,63.3383,63.2336,63.2622,20453.0
2023-06-14 14:25:00,66.48,66.55,66.44,66.55,23448.0,63.2527,63.3193,63.2146,63.3193,23448.0
2023-06-14 14:30:00,66.54,66.65,66.45,66.52,56200.0,63.3098,63.4144,63.2241,63.2907,56200.0
2023-06-14 14:35:00,66.53,66.73,66.53,66.69,108564.0,63.3002,63.4905,63.3002,63.4525,108564.0
2023-06-14 14:40:00,66.68,66.92,66.66,66.92,101495.0,63.443,63.6713,63.4239,63.6713,101495.0
2023-06-14 14:45:00,66.92,66.99,66.79,66.99,62370.0,63.6713,63.7379,63.5476,63.7379,62370.0
2023-06-14 14:50:00,67.01,67.02,66.87,66.97,66548.0,63.7569,63.7665,63.6237,63.7189,66548.0
2023-06-14 14:55:00,66.97,67.01,66.88,66.89,40203.0,63.7189,63.7569,63.6332,63.6428,40203.0
2023-06-14 15:00:00,66.89,66.99,66.88,66.98,31855.0,63.6428,63.7379,63.6332,63.7284,31855.0
2023-06-14 15:05:00,66.98,67.18,66.97,67.14,49109.0,63.7284,63.9187,63.7189,63.8806,49109.0
2023-06-14 15:10:00,67.16,67.16,66.99,67.0,72738.0,63.8997,63.8997,63.7379,63.7474,72738.0
2023-06-14 15:15:00,67.0,67.01,66.76,66.88,131856.0,63.7474,63.7569,63.5191,63.6332,131856.0
2023-06-14 15:20:00,66.86,66.99,66.85,66.95,46999.0,63.6142,63.7379,63.6047,63.6998,46999.0
2023-06-14 15:25:00,66.95,67.05,66.84,66.84,39697.0,63.6998,63.795,63.5952,63.5952,39697.0
2023-06-14 15:30:00,66.83,66.92,66.74,66.9,52494.0,63.5857,63.6713,63.5,63.6523,52494.0
2023-06-14 15:35:00,66.89,66.92,66.86,66.88,36604.0,63.6428,63.6713,63.6142,63.6332,36604.0
2023-06-14 15:40:00,66.88,66.89,66.77,66.81,64410.0,63.6332,63.6428,63.5286,63.5666,64410.0
2023-06-14 15:45:00,66.81,66.85,66.77,66.78,51255.0,63.5666,63.6047,63.5286,63.5381,51255.0
2023-06-14 15:50:00,66.79,66.82,66.71,66.8,95961.0,63.5476,63.5762,63.4715,63.5571,95961.0
2023-06-14 15:55:00,66.81,66.92,66.8,66.91,158300.0,63.5666,63.6713,63.5571,63.6618,158300.0
2023-06-15 09:30:00,66.23,66.39,66.23,66.39,69934.0,63.0148,63.167,63.0148,63.167,69934.0
2023-06-15 09:35:00,66.4,66.46,66.37,66.42,54256.0,63.1766,63.2336,63.148,63.1956,54256.0
2023-06-15 09:40:00,66.42,66.49,66.39,66.46,25514.0,63.1956,63.2622,63.167,63.2336,25514.0
2023-06-15 09:45:00,66.46,66.5,66.43,66.49,51578.0,63.2336,63.2717,63.2051,63.2622,51578.0
2023-06-15 09:50:00,66.52,66.59,66.52,66.58,42341.0,63.2907,63.3573,63.2907,63.3478,42341.0
2023-06-15 09:55:00,66.58,66.58,66.53,66.56,44625.0,63.3478,63.3478,63.3002,63.3288,44625.0
2023-06-15 10:00:00,66.56,66.61,66.52,66.58,32628.0,63.3288,63.3764,63.2907,63.3478,32628.0
2023-06-15 10:05:00,66.58,66.62,66.54,66.61,54019.0,63.3478,63.3859,63.3098,63.3764,54019.0
2023-06-15 10:10:00,66.6,66.61,66.5,66.53,100411.0,63.3668,63.3764,63.2717,63.3002,100411.0
2023-06-15 10:15:00,66.53,66.55,66.48,66.52,28777.0,63.3002,63.3193,63.2527,63.2907,28777.0
2023-06-15 10:20:00,66.52,66.56,66.5,66.52,20243.0,63.2907,63.3288,63.2717,63.2907,20243.0
2023-06-15 10:25:00,66.53,66.62,66.53,66.6,22300.0,63.3002,63.3859,63.3002,63.3668,22300.0
2023-06-15 10:30:00,66.61,66.62,66.49,66.53,64599.0,63.3764,63.3859,63.2622,63.3002,64599.0
2023-06-15 10:35:00,66.52,66.53,66.43,66.44,143173.0,63.2907,63.3002,63.2051,63.2146,143173.0
2023-06-15 10:40:00,66.44,66.53,66.43,66.51,33839.0,63.2146,63.3002,63.2051,63.2812,33839.0
2023-06-15 10:45:00,66.51,66.54,66.47,66.52,96036.0,63.2812,63.3098,63.2432,63.2907,96036.0
2023-06-15 10:50:00,66.53,66.53,66.44,66.47,71237.0,63.3002,63.3002,63.2146,63.2432,71237.0
2023-06-15 10:55:00,66.47,66.51,66.44,66.51,17268.0,63.2432,63.2812,63.2146,63.2812,17268.0
2023-06-15 11:00:00,66.51,66.54,66.48,66.52,93421.0,63.2812,63.3098,63.2527,63.2907,93421.0
2023-06-15 11:05:00,66.53,66.53,66.35,66.4,49624.0,63.3002,63.3002,63.129,63.1766,49624.0
2023-06-15 11:10:00,66.4,66.41,66.35,66.4,106224.0,63.1766,63.1861,63.129,63.1766,106224.0
2023-06-15 11:15:00,66.4,66.44,66.39,66.41,29401.0,63.1766,63.2146,63.167,63.1861,29401.0
2023-06-15 11:20:00,66.41,66.46,66.41,66.46,14519.0,63.1861,63.2336,63.1861,63.2336,14519.0
2023-06-15 11:25:00,66.47,66.54,66.46,66.54,19969.0,63.2432,63.3098,63.2336,63.3098,19969.0
2023-06-15 11:30:00,66.54,66.55,66.51,66.52,23061.0,63.3098,63.3193,63.2812,63.2907,23061.0
2023-06-15 11:35:00,66.52,66.62,66.51,66.61,104434.0,63.2907,63.3859,63.2812,63.3764,104434.0
2023-06-15 11:40:00,66.62,66.65,66.61,66.63,24127.0,63.3859,63.4144,63.3764,63.3954,24127.0
2023-06-15 11:45:00,66.63,66.64,66.54,66.55,62031.0,63.3954,63.4049,63.3098,63.3193,62031.0
2023-06-15 11:50:00,66.55,66.59,66.54,66.59,32423.0,63.3193,63.3573,63.3098,63.3573,32423.0
2023-06-15 11:55:00,66.59,66.59,66.54,66.56,38605.0,63.3573,63.3573,63.3098,63.3288,38605.0
2023-06-15 12:00:00,66.56,66.61,66.56,66.58,27770.0,63.3288,63.3764,63.3288,63.3478,27770.0
2023-06-15 12:05:00,66.57,66.63,66.57,66.63,49677.0,63.3383,63.3954,63.3383,63.3954,49677.0
2023-06-15 12:10:00,66.64,66.68,66.63,66.67,22566.0,63.4049,63.443,63.3954,63.4334,22566.0
2023-06-15 12:15:00,66.67,66.71,66.67,66.71,27014.0,63.4334,63.4715,63.4334,63.4715,27014.0
2023-06-15 12:20:00,66.72,66.77,66.71,66.76,19438.0,63.481,63.5286,63.4715,63.5191,19438.0
2023-06-15 12:25:00,66.76,66.77,66.72,66.72,8405.0,63.5191,63.5286,63.481,63.481,8405.0
2023-06-15 12:30:00,66.72,66.72,66.66,66.66,15781.0,63.481,63.481,63.4239,63.4239,15781.0
2023-06-15 12:35:00,66.66,66.67,66.61,66.63,13728.0,63.4239,63.4334,63.3764,63.3954,13728.0
2023-06-15 12:40:00,66.63,66.7,66.61,66.68,47475.0,63.3954,63.462,63.3764,63.443,47475.0
2023-06-15 12:45:00,66.67,66.68,66.64,66.68,19144.0,63.4334,63.443,63.4049,63.443,19144.0
2023-06-15 12:50:00,66.69,66.71,66.69,66.7,9578.0,63.4525,63.4715,63.4525,63.462,9578.0
2023-06-15 12:55:00,66.7,66.72,66.68,66.72,8763.0,63.462,63.481,63.443,63.481,8763.0
2023-06-15 13:00:00,66.72,66.73,66.69,66.7,11675.0,63.481,63.4905,63.4525,63.462,11675.0
2023-06-15 13:05:00,66.7,66.72,66.66,66.67,15369.0,63.462,63.481,63.4239,63.4334,15369.0
2023-06-15 13:10:00,66.67,66.69,66.65,66.65,5772.0,63.4334,63.4525,63.4144,63.4144,5772.0
2023-06-15 13:15:00,66.64,66.67,66.64,66.66,7291.0,63.4049,63.4334,63.4049,63.4239,7291.0
2023-06-15 13:20:00,66.66,66.69,66.66,66.68,12537.0,63.4239,63.4525,63.4239,63.443,12537.0
2023-06-15 13:25:00,66.68,66.73,66.68,66.72,21637.0,63.443,63.4905,63.443,63.481,21637.0
2023-06-15 13:30:00,66.73,66.76,66.73,66.76,8268.0,63.4905,63.5191,63.4905,63.5191,8268.0
2023-06-15 13:35:00,66.75,66.78,66.75,66.76,11561.0,63.5096,63.5381,63.5096,63.5191,11561.0
2023-06-15 13:40:00,66.77,66.81,66.76,66.79,47192.0,63.5286,63.5666,63.5191,63.5476,47192.0
2023-06-15 13:45:00,66.8,66.83,66.79,66.82,11189.0,63.5571,63.5857,63.5476,63.5762,11189.0
2023-06-15 13:50:00,66.82,66.84,66.81,66.83,12327.0,63.5762,63.5952,63.5666,63.5857,12327.0
2023-06-15 13:55:00,66.83,66.85,66.82,66.83,8628.0,63.5857,63.6047,63.5762,63.5857,8628.0
2023-06-15 14:00:00,66.83,66.87,66.83,66.86,17030.0,63.5857,63.6237,63.5857,63.6142,17030.0
2023-06-15 14:05:00,66.87,66.87,66.83,66.84,25531.0,63.6237,63.6237,63.5857,63.5952,25531.0
2023-06-15 14:10:00,66.84,66.91,66.84,66.88,21761.0,63.5952,63.6618,63.5952,63.6332,21761.0
2023-06-15 14:15:00,66.88,66.89,66.86,66.87,6294.0,63.6332,63.6428,63.6142,63.6237,6294.0
2023-06-15 14:20:00,66.86,66.91,66.85,66.91,11032.0,63.6142,63.6618,63.6047,63.6618,11032.0
2023-06-15 14:25:00,66.91,66.93,66.89,66.92,14928.0,63.6618,63.6808,63.6428,63.6713,14928.0
2023-06-15 14:30:00,66.93,66.95,66.92,66.93,11612.0,63.6808,63.6998,63.6713,63.6808,11612.0
2023-06-15 14:35:00,66.94,66.98,66.93,66.95,17248.0,63.6903,63.7284,63.6808,63.6998,17248.0
2023-06-15 14:40:00,66.95,66.99,66.95,66.98,16385.0,63.6998,63.7379,63.6998,63.7284,16385.0
2023-06-15 14:45:00,66.98,67.01,66.97,67.01,18971.0,63.7284,63.7569,63.7189,63.7569,18971.0
2023-06-15 14:50:00,67.0,67.04,67.0,67.03,12839.0,63.7474,63.7855,63.7474,63.776,12839.0
2023-06-15 14:55:00,67.03,67.07,67.02,67.06,20534.0,63.776,63.814,63.7665,63.8045,20534.0
2023-06-15 15:00:00,67.06,67.08,67.0,67.0,42262.0,63.8045,63.8235,63.7474,63.7474,42262.0
2023-06-15 15:05:00,67.01,67.01,66.97,67.01,29264.0,63.7569,63.7569,63.7189,63.7569,29264.0
2023-06-15 15:10:00,67.01,67.03,66.98,67.02,26319.0,63.7569,63.776,63.7284,63.7665,26319.0
2023-06-15 15:15:00,67.03,67.04,67.0,67.01,37208.0,63.776,63.7855,63.7474,63.7569,37208.0
2023-06-15 15:20:00,67.01,67.02,66.99,67.0,26038.0,63.7569,63.7665,63.7379,63.7474,26038.0
2023-06-15 15:25:00,67.0,67.01,66.99,67.01,21553.0,63.7474,63.7569,63.7379,63.7569,21553.0
2023-06-15 15:30:00,67.01,67.04,67.01,67.03,31030.0,63.7569,63.7855,63.7569,63.776,31030.0
2023-06-15 15:35:00,67.03,67.04,67.0,67.03,19558.0,63.776,63.7855,63.7474,63.776,19558.0
2023-06-15 15:40:00,67.03,67.04,67.01,67.03,65321.0,63.776,63.7855,63.7569,63.776,65321.0
2023-06-15 15:45:00,67.03,67.05,67.0,67.03,31198.0,63.776,63.795,63.7474,63.776,31198.0
2023-06-15 15:50:00,67.03,67.06,66.99,66.99,78445.0,63.776,63.8045,63.7379,63.7379,78445.0
2023-06-15 15:55:00,66.99,67.05,66.94,67.05,296146.0,63.7379,63.795,63.6903,63.795,296146.0
2023-06-16 09:30:00,66.88,66.91,66.79,66.81,177820.0,63.6332,63.6618,63.5476,63.5666,177820.0
2023-06-16 09:35:00,66.81,66.82,66.71,66.8,156613.0,63.5666,63.5762,63.4715,63.5571,156613.0
2023-06-16 09:40:00,66.81,66.81,66.74,66.77,108534.0,63.5666,63.5666,63.5,63.5286,108534.0
2023-06-16 09:45:00,66.77,66.77,66.65,66.72,76733.0,63.5286,63.5286,63.4144,63.481,76733.0
2023-06-16 09:50:00,66.73,66.78,66.67,66.68,50097.0,63.4905,63.5381,63.4334,63.443,50097.0
2023-06-16 09:55:00,66.69,66.75,66.67,66.75,46918.0,63.4525,63.5096,63.4334,63.5096,46918.0
2023-06-16 10:00:00,66.75,66.86,66.75,66.84,92176.0,63.5096,63.6142,63.5096,63.5952,92176.0
2023-06-16 10:05:00,66.84,66.85,66.74,66.76,50957.0,63.5952,63.6047,63.5,63.5191,50957.0
2023-06-16 10:10:00,66.76,66.76,66.68,66.69,39168.0,63.5191,63.5191,63.443,63.4525,39168.0
2023-06-16 10:15:00,66.68,66.69,66.62,66.62,92175.0,63.443,63.4525,63.3859,63.3859,92175.0
2023-06-16 10:20:00,66.62,66.67,66.6,66.65,84085.0,63.3859,63.4334,63.3668,63.4144,84085.0
2023-06-16 10:25:00,66.65,66.75,66.62,66.75,30415.0,63.4144,63.5096,63.3859,63.5096,30415.0
2023-06-16 10:30:00,66.75,66.81,66.73,66.8,98311.0,63.5096,63.5666,63.4905,63.5571,98311.0
2023-06-16 10:35:00,66.8,66.8,66.72,66.74,24112.0,63.5571,63.5571,63.481,63.5,24112.0
2023-06-16 10:40:00,66.75,66.75,66.6,66.61,120317.0,63.5096,63.5096,63.3668,63.3764,120317.0
2023-06-16 10:45:00,66.61,66.63,66.56,66.61,78475.0,63.3764,63.3954,63.3288,63.3764,78475.0
2023-06-16 10:50:00,66.6,66.63,66.58,66.63,12339.0,63.3668,63.3954,63.3478,63.3954,12339.0
2023-06-16 10:55:00,66.64,66.68,66.63,66.63,29393.0,63.4049,63.443,63.3954,63.3954,29393.0
2023-06-16 11:00:00,66.61,66.63,66.56,66.61,19341.0,63.3764,63.3954,63.3288,63.3764,19341.0
2023-06-16 11:05:00,66.61,66.65,66.57,66.64,14956.0,63.3764,63.4144,63.3383,63.4049,14956.0
2023-06-16 11:10:00,66.64,66.67,66.63,66.65,17685.0,63.4049,63.4334,63.3954,63.4144,17685.0
2023-06-16 11:15:00,66.65,66.66,66.62,66.64,18161.0,63.4144,63.4239,63.3859,63.4049,18161.0
2023-06-16 11:20:00,66.62,66.65,66.54,66.56,13382.0,63.3859,63.4144,63.3098,63.3288,13382.0
2023-06-16 11:25:00,66.57,66.59,66.5,66.55,27705.0,63.3383,63.3573,63.2717,63.3193,27705.0
2023-06-16 11:30:00,66.56,66.6,66.55,66.57,24997.0,63.3288,63.3668,63.3193,63.3383,24997.0
2023-06-16 11:35:00,66.56,66.57,66.48,66.5,30741.0,63.3288,63.3383,63.2527,63.2717,30741.0
2023-06-16 11:40:00,66.5,66.53,66.48,66.53,18315.0,63.2717,63.3002,63.2527,63.3002,18315.0
2023-06-16 11:45:00,66.53,66.54,66.42,66.42,36464.0,63.3002,63.3098,63.1956,63.1956,36464.0
2023-06-16 11:50:00,66.42,66.45,66.37,66.45,29224.0,63.1956,63.2241,63.148,63.2241,29224.0
2023-06-16 11:55:00,66.45,66.49,66.45,66.49,33207.0,63.2241,63.2622,63.2241,63.2622,33207.0
2023-06-16 12:00:00,66.49,66.52,66.49,66.52,6156.0,63.2622,63.2907,63.2622,63.2907,6156.0
2023-06-16 12:05:00,66.52,66.54,66.46,66.48,18655.0,63.2907,63.3098,63.2336,63.2527,18655.0
2023-06-16 12:10:00,66.48,66.5,66.46,66.46,23771.0,63.2527,63.2717,63.2336,63.2336,23771.0
2023-06-16 12:15:00,66.46,66.52,66.46,66.52,16574.0,63.2336,63.2907,63.2336,63.2907,16574.0
2023-06-16 12:20:00,66.51,66.55,66.51,66.55,15975.0,63.2812,63.3193,63.2812,63.3193,15975.0
2023-06-16 12:25:00,66.55,66.57,66.55,66.56,9276.0,63.3193,63.3383,63.3193,63.3288,9276.0
2023-06-16 12:30:00,66.55,66.6,66.55,66.59,19778.0,63.3193,63.3668,63.3193,63.3573,19778.0
2023-06-16 12:35:00,66.58,66.6,66.56,66.59,25554.0,63.3478,63.3668,63.3288,63.3573,25554.0
2023-06-16 12:40:00,66.59,66.59,66.56,66.58,9997.0,63.3573,63.3573,63.3288,63.3478,9997.0
2023-06-16 12:45:00,66.58,66.64,66.56,66.64,10237.0,63.3478,63.4049,63.3288,63.4049,10237.0
2023-06-16 12:50:00,66.63,66.67,66.63,66.66,15240.0,63.3954,63.4334,63.3954,63.4239,15240.0
2023-06-16 12:55:00,66.67,66.69,66.66,66.68,16262.0,63.4334,63.4525,63.4239,63.443,16262.0
2023-06-16 13:00:00,66.69,66.7,66.67,66.67,6464.0,63.4525,63.462,63.4334,63.4334,6464.0
2023-06-16 13:05:00,66.67,66.69,66.61,66.65,26732.0,63.4334,63.4525,63.3764,63.4144,26732.0
2023-06-16 13:10:00,66.64,66.65,66.6,66.64,47190.0,63.4049,63.4144,63.3668,63.4049,47190.0
2023-06-16 13:15:00,66.64,66.66,66.63,66.66,36967.0,63.4049,63.4239,63.3954,63.4239,36967.0
2023-06-16 13:20:00,66.66,66.66,66.61,66.66,27000.0,63.4239,63.4239,63.3764,63.4239,27000.0
2023-06-16 13:25:00,66.66,66.68,66.63,66.64,40512.0,63.4239,63.443,63.3954,63.4049,40512.0
2023-06-16 13:30:00,66.65,66.66,66.63,66.64,11207.0,63.4144,63.4239,63.3954,63.4049,11207.0
2023-06-16 13:35:00,66.64,66.65,66.63,66.65,5737.0,63.4049,63.4144,63.3954,63.4144,5737.0
2023-06-16 13:40:00,66.65,66.65,66.62,66.65,11198.0,63.4144,63.4144,63.3859,63.4144,11198.0
2023-06-16 13:45:00,66.65,66.65,66.6,66.61,7340.0,63.4144,63.4144,63.3668,63.3764,7340.0
2023-06-16 13:50:00,66.61,66.65,66.61,66.65,8495.0,63.3764,63.4144,63.3764,63.4144,8495.0
2023-06-16 13:55:00,66.65,66.67,66.62,66.66,13015.0,63.4144,63.4334,63.3859,63.4239,13015.0
2023-06-16 14:00:00,66.66,66.67,66.61,66.62,9192.0,63.4239,63.4334,63.3764,63.3859,9192.0
2023-06-16 14:05:00,66.63,66.64,66.62,66.64,9176.0,63.3954,63.4049,63.3859,63.4049,9176.0
2023-06-16 14:10:00,66.65,66.66,66.62,66.63,4649.0,63.4144,63.4239,63.3859,63.3954,4649.0
2023-06-16 14:15:00,66.63,66.64,66.59,66.6,4669.0,63.3954,63.4049,63.3573,63.3668,4669.0
2023-06-16 14:20:00,66.61,66.61,66.58,66.6,4700.0,63.3764,63.3764,63.3478,63.3668,4700.0
2023-06-16 14:25:00,66.61,66.62,66.59,66.62,10761.0,63.3764,63.3859,63.3573,63.3859,10761.0
2023-06-16 14:30:00,66.61,66.61,66.52,66.55,29185.0,63.3764,63.3764,63.2907,63.3193,29185.0
2023-06-16 14:35:00,66.55,66.58,66.53,66.58,12833.0,63.3193,63.3478,63.3002,63.3478,12833.0
2023-06-16 14:40:00,66.58,66.59,66.56,66.58,9879.0,63.3478,63.3573,63.3288,63.3478,9879.0
2023-06-16 14:45:00,66.57,66.58,66.55,66.58,12256.0,63.3383,63.3478,63.3193,63.3478,12256.0
2023-06-16 14:50:00,66.57,66.58,66.54,66.56,12682.0,63.3383,63.3478,63.3098,63.3288,12682.0
2023-06-16 14:55:00,66.56,66.56,66.53,66.55,30593.0,63.3288,63.3288,63.3002,63.3193,30593.0
2023-06-16 15:00:00,66.55,66.55,66.5,66.54,33863.0,63.3193,63.3193,63.2717,63.3098,33863.0
2023-06-16 15:05:00,66.54,66.54,66.51,66.51,20513.0,63.3098,63.3098,63.2812,63.2812,20513.0
2023-06-16 15:10:00,66.51,66.52,66.46,66.47,15196.0,63.2812,63.2907,63.2336,63.2432,15196.0
2023-06-16 15:15:00,66.47,66.55,66.46,66.54,43213.0,63.2432,63.3193,63.2336,63.3098,43213.0
2023-06-16 15:20:00,66.54,66.58,66.54,66.56,11641.0,63.3098,63.3478,63.3098,63.3288,11641.0
2023-06-16 15:25:00,66.55,66.55,66.49,66.5,17184.0,63.3193,63.3193,63.2622,63.2717,17184.0
2023-06-16 15:30:00,66.5,66.54,66.49,66.53,42052.0,63.2717,63.3098,63.2622,63.3002,42052.0
2023-06-16 15:35:00,66.53,66.54,66.5,66.53,28997.0,63.3002,63.3098,63.2717,63.3002,28997.0
2023-06-16 15:40:00,66.53,66.55,66.51,66.52,35958.0,63.3002,63.3193,63.2812,63.2907,35958.0
2023-06-16 15:45:00,66.52,66.56,66.51,66.56,27385.0,63.2907,63.3288,63.2812,63.3288,27385.0
2023-06-16 15:50:00,66.57,66.57,66.5,66.5,27341.0,63.3383,63.3383,63.2717,63.2717,27341.0
2023-06-16 15:55:00,66.5,66.5,66.46,66.48,123846.0,63.2717,63.2717,63.2336,63.2527,123846.0
2023-06-20 09:30:00,65.46,65.55,65.4,65.55,48955.0,62.2822,62.3678,62.2251,62.3678,48955.0
2023-06-20 09:35:00,65.54,65.58,65.44,65.45,144032.0,62.3583,62.3964,62.2632,62.2727,144032.0
2023-06-20 09:40:00,65.45,65.45,65.36,65.39,133609.0,62.2727,62.2727,62.187,62.2156,133609.0
2023-06-20 09:45:00,65.39,65.41,65.35,65.41,39116.0,62.2156,62.2346,62.1775,62.2346,39116.0
2023-06-20 09:50:00,65.41,65.42,65.37,65.39,49922.0,62.2346,62.2441,62.1966,62.2156,49922.0
2023-06-20 09:55:00,65.38,65.39,65.32,65.33,63022.0,62.2061,62.2156,62.149,62.1585,63022.0
2023-06-20 10:00:00,65.31,65.32,65.27,65.3,42223.0,62.1395,62.149,62.1014,62.13,42223.0
2023-06-20 10:05:00,65.29,65.3,65.25,65.28,41954.0,62.1204,62.13,62.0824,62.1109,41954.0
2023-06-20 10:10:00,65.28,65.36,65.27,65.31,43600.0,62.1109,62.187,62.1014,62.1395,43600.0
2023-06-20 10:15:00,65.31,65.32,65.18,65.19,27775.0,62.1395,62.149,62.0158,62.0253,27775.0
2023-06-20 10:20:00,65.18,65.19,65.13,65.14,37268.0,62.0158,62.0253,61.9682,61.9777,37268.0
2023-06-20 10:25:00,65.14,65.14,65.07,65.09,32595.0,61.9777,61.9777,61.9111,61.9301,32595.0
2023-06-20 10:30:00,65.09,65.18,65.07,65.16,39341.0,61.9301,62.0158,61.9111,61.9967,39341.0
2023-06-20 10:35:00,65.15,65.16,65.12,65.14,14318.0,61.9872,61.9967,61.9587,61.9777,14318.0
2023-06-20 10:40:00,65.15,65.21,65.15,65.18,13935.0,61.9872,62.0443,61.9872,62.0158,13935.0
2023-06-20 10:45:00,65.18,65.19,65.13,65.15,14422.0,62.0158,62.0253,61.9682,61.9872,14422.0
2023-06-20 10:50:00,65.14,65.15,65.07,65.11,50251.0,61.9777,61.9872,61.9111,61.9492,50251.0
2023-06-20 10:55:00,65.12,65.2,65.09,65.2,51322.0,61.9587,62.0348,61.9301,62.0348,51322.0
2023-06-20 11:00:00,65.2,65.26,65.2,65.23,47837.0,62.0348,62.0919,62.0348,62.0633,47837.0
2023-06-20 11:05:00,65.24,65.25,65.18,65.18,9129.0,62.0729,62.0824,62.0158,62.0158,9129.0
2023-06-20 11:10:00,65.19,65.23,65.19,65.21,14619.0,62.0253,62.0633,62.0253,62.0443,14619.0
2023-06-20 11:15:00,65.21,65.23,65.19,65.21,25448.0,62.0443,62.0633,62.0253,62.0443,25448.0
2023-06-20 11:20:00,65.21,65.23,65.18,65.18,9846.0,62.0443,62.0633,62.0158,62.0158,9846.0
2023-06-20 11:25:00,65.18,65.22,65.18,65.2,15996.0,62.0158,62.0538,62.0158,62.0348,15996.0
2023-06-20 11:30:00,65.21,65.27,65.21,65.23,85413.0,62.0443,62.1014,62.0443,62.0633,85413.0
2023-06-20 11:35:00,65.23,65.26,65.22,65.23,103179.0,62.0633,62.0919,62.0538,62.0633,103179.0
2023-06-20 11:40:00,65.23,65.24,65.17,65.17,22046.0,62.0633,62.0729,62.0063,62.0063,22046.0
2023-06-20 11:45:00,65.16,65.21,65.15,65.21,15889.0,61.9967,62.0443,61.9872,62.0443,15889.0
2023-06-20 11:50:00,65.2,65.22,65.18,65.19,15344.0,62.0348,62.0538,62.0158,62.0253,15344.0
2023-06-20 11:55:00,65.19,65.21,65.16,65.16,13114.0,62.0253,62.0443,61.9967,61.9967,13114.0
2023-06-20 12:00:00,65.16,65.17,65.12,65.13,20975.0,61.9967,62.0063,61.9587,61.9682,20975.0
2023-06-20 12:05:00,65.13,65.18,65.12,65.15,21825.0,61.9682,62.0158,61.9587,61.9872,21825.0
2023-06-20 12:10:00,65.15,65.2,65.15,65.18,55720.0,61.9872,62.0348,61.9872,62.0158,55720.0
2023-06-20 12:15:00,65.18,65.2,65.17,65.19,23198.0,62.0158,62.0348,62.0063,62.0253,23198.0
2023-06-20 12:20:00,65.19,65.22,65.19,65.21,40983.0,62.0253,62.0538,62.0253,62.0443,40983.0
2023-06-20 12:25:00,65.22,65.25,65.2,65.24,13109.0,62.0538,62.0824,62.0348,62.0729,13109.0
2023-06-20 12:30:00,65.24,65.26,65.22,65.26,15080.0,62.0729,62.0919,62.0538,62.0919,15080.0
2023-06-20 12:35:00,65.27,65.28,65.23,65.26,17464.0,62.1014,62.1109,62.0633,62.0919,17464.0
2023-06-20 12:40:00,65.26,65.27,65.25,65.26,21181.0,62.0919,62.1014,62.0824,62.0919,21181.0
2023-06-20 12:45:00,65.26,65.27,65.23,65.26,7354.0,62.0919,62.1014,62.0633,62.0919,7354.0
2023-06-20 12:50:00,65.27,65.27,65.25,65.26,7035.0,62.1014,62.1014,62.0824,62.0919,7035.0
2023-06-20 12:55:00,65.26,65.29,65.25,65.28,7668.0,62.0919,62.1204,62.0824,62.1109,7668.0
2023-06-20 13:00:00,65.28,65.3,65.26,65.28,20455.0,62.1109,62.13,62.0919,62.1109,20455.0
2023-06-20 13:05:00,65.27,65.27,65.23,65.25,19315.0,62.1014,62.1014,62.0633,62.0824,19315.0
2023-06-20 13:10:00,65.23,65.25,65.23,65.25,10655.0,62.0633,62.0824,62.0633,62.0824,10655.0
2023-06-20 13:15:00,65.25,65.29,65.25,65.28,14421.0,62.0824,62.1204,62.0824,62.1109,14421.0
2023-06-20 13:20:00,65.29,65.34,65.27,65.34,77338.0,62.1204,62.168,62.1014,62.168,77338.0
2023-06-20 13:25:00,65.34,65.34,65.29,65.3,11631.0,62.168,62.168,62.1204,62.13,11631.0
2023-06-20 13:30:00,65.3,65.33,65.29,65.31,37892.0,62.13,62.1585,62.1204,62.1395,37892.0
2023-06-20 13:35:00,65.31,65.32,65.29,65.29,11639.0,62.1395,62.149,62.1204,62.1204,11639.0
2023-06-20 13:40:00,65.29,65.33,65.27,65.28,161789.0,62.1204,62.1585,62.1014,62.1109,161789.0
2023-06-20 13:45:00,65.27,65.29,65.26,65.27,19588.0,62.1014,62.1204,62.0919,62.1014,19588.0
2023-06-20 13:50:00,65.26,65.27,65.2,65.22,37555.0,62.0919,62.1014,62.0348,62.0538,37555.0
2023-06-20 13:55:00,65.22,65.25,65.2,65.24,29343.0,62.0538,62.0824,62.0348,62.0729,29343.0
2023-06-20 14:00:00,65.23,65.24,65.21,65.22,15778.0,62.0633,62.0729,62.0443,62.0538,15778.0
2023-06-20 14:05:00,65.22,65.24,65.21,65.22,27453.0,62.0538,62.0729,62.0443,62.0538,27453.0
2023-06-20 14:10:00,65.22,65.24,65.2,65.22,23755.0,62.0538,62.0729,62.0348,62.0538,23755.0
2023-06-20 14:15:00,65.22,65.24,65.21,65.24,19770.0,62.0538,62.0729,62.0443,62.0729,19770.0
2023-06-20 14:20:00,65.24,65.25,65.22,65.24,20683.0,62.0729,62.0824,62.0538,62.0729,20683.0
2023-06-20 14:25:00,65.25,65.27,65.23,65.26,35275.0,62.0824,62.1014,62.0633,62.0919,35275.0
2023-06-20 14:30:00,65.25,65.26,65.22,65.23,37070.0,62.0824,62.0919,62.0538,62.0633,37070.0
2023-06-20 14:35:00,65.23,65.24,65.2,65.23,39323.0,62.0633,62.0729,62.0348,62.0633,39323.0
2023-06-20 14:40:00,65.22,65.22,65.18,65.2,54033.0,62.0538,62.0538,62.0158,62.0348,54033.0
2023-06-20 14:45:00,65.19,65.21,65.17,65.21,14237.0,62.0253,62.0443,62.0063,62.0443,14237.0
2023-06-20 14:50:00,65.22,65.22,65.19,65.21,21198.0,62.0538,62.0538,62.0253,62.0443,21198.0
2023-06-20 14:55:00,65.22,65.24,65.2,65.22,52157.0,62.0538,62.0729,62.0348,62.0538,52157.0
2023-06-20 15:00:00,65.22,65.24,65.16,65.17,26484.0,62.0538,62.0729,61.9967,62.0063,26484.0
2023-06-20 15:05:00,65.17,65.17,65.13,65.17,19550.0,62.0063,62.0063,61.9682,62.0063,19550.0
2023-06-20 15:10:00,65.17,65.19,65.15,65.18,17368.0,62.0063,62.0253,61.9872,62.0158,17368.0
2023-06-20 15:15:00,65.17,65.19,65.15,65.18,25811.0,62.0063,62.0253,61.9872,62.0158,25811.0
2023-06-20 15:20:00,65.17,65.2,65.17,65.2,21121.0,62.0063,62.0348,62.0063,62.0348,21121.0
2023-06-20 15:25:00,65.2,65.23,65.19,65.23,23280.0,62.0348,62.0633,62.0253,62.0633,23280.0
2023-06-20 15:30:00,65.23,65.23,65.17,65.17,42365.0,62.0633,62.0633,62.0063,62.0063,42365.0
2023-06-20 15:35:00,65.17,65.19,65.16,65.17,14484.0,62.0063,62.0253,61.9967,62.0063,14484.0
2023-06-20 15:40:00,65.18,65.26,65.16,65.26,125888.0,62.0158,62.0919,61.9967,62.0919,125888.0
2023-06-20 15:45:00,65.26,65.29,65.24,65.29,52446.0,62.0919,62.1204,62.0729,62.1204,52446.0
2023-06-20 15:50:00,65.28,65.3,65.23,65.23,80838.0,62.1109,62.13,62.0633,62.0633,80838.0
2023-06-20 15:55:00,65.23,65.23,65.17,65.18,226630.0,62.0633,62.0633,62.0063,62.0158,226630.0
2023-06-21 09:30:00,64.41,64.49,64.33,64.43,55577.0,61.2832,61.3593,61.207,61.3022,55577.0
2023-06-21 09:35:00,64.45,64.47,64.39,64.4,57815.0,61.3212,61.3402,61.2641,61.2736,57815.0
2023-06-21 09:40:00,64.4,64.43,64.38,64.41,34984.0,61.2736,61.3022,61.2546,61.2832,34984.0
2023-06-21 09:45:00,64.39,64.46,64.36,64.42,30065.0,61.2641,61.3307,61.2356,61.2927,30065.0
2023-06-21 09:50:00,64.42,64.42,64.37,64.39,37633.0,61.2927,61.2927,61.2451,61.2641,37633.0
2023-06-21 09:55:00,64.39,64.42,64.35,64.38,36802.0,61.2641,61.2927,61.2261,61.2546,36802.0
2023-06-21 10:00:00,64.39,64.4,64.31,64.32,28220.0,61.2641,61.2736,61.188,61.1975,28220.0
2023-06-21 10:05:00,64.33,64.38,64.3,64.33,26814.0,61.207,61.2546,61.1785,61.207,26814.0
2023-06-21 10:10:00,64.33,64.42,64.33,64.4,22936.0,61.207,61.2927,61.207,61.2736,22936.0
2023-06-21 10:15:00,64.39,64.47,64.39,64.42,36922.0,61.2641,61.3402,61.2641,61.2927,36922.0
2023-06-21 10:20:00,64.43,64.47,64.41,64.44,19405.0,61.3022,61.3402,61.2832,61.3117,19405.0
2023-06-21 10:25:00,64.43,64.47,64.41,64.43,76762.0,61.3022,61.3402,61.2832,61.3022,76762.0
2023-06-21 10:30:00,64.44,64.45,64.36,64.38,66190.0,61.3117,61.3212,61.2356,61.2546,66190.0
2023-06-21 10:35:00,64.39,64.44,64.37,64.42,28333.0,61.2641,61.3117,61.2451,61.2927,28333.0
2023-06-21 10:40:00,64.42,64.47,64.41,64.42,82573.0,61.2927,61.3402,61.2832,61.2927,82573.0
2023-06-21 10:45:00,64.42,64.43,64.37,64.41,67498.0,61.2927,61.3022,61.2451,61.2832,67498.0
2023-06-21 10:50:00,64.41,64.43,64.37,64.43,102786.0,61.2832,61.3022,61.2451,61.3022,102786.0
2023-06-21 10:55:00,64.43,64.46,64.41,64.42,72778.0,61.3022,61.3307,61.2832,61.2927,72778.0
2023-06-21 11:00:00,64.43,64.46,64.39,64.39,39461.0,61.3022,61.3307,61.2641,61.2641,39461.0
2023-06-21 11:05:00,64.39,64.41,64.26,64.28,93996.0,61.2641,61.2832,61.1404,61.1595,93996.0
2023-06-21 11:10:00,64.28,64.31,64.27,64.31,104136.0,61.1595,61.188,61.15,61.188,104136.0
2023-06-21 11:15:00,64.31,64.32,64.27,64.27,51033.0,61.188,61.1975,61.15,61.15,51033.0
2023-06-21 11:20:00,64.27,64.38,64.27,64.33,52121.0,61.15,61.2546,61.15,61.207,52121.0
2023-06-21 11:25:00,64.33,64.38,64.33,64.37,30712.0,61.207,61.2546,61.207,61.2451,30712.0
2023-06-21 11:30:00,64.37,64.43,64.36,64.41,27217.0,61.2451,61.3022,61.2356,61.2832,27217.0
2023-06-21 11:35:00,64.41,64.48,64.41,64.45,14340.0,61.2832,61.3498,61.2832,61.3212,14340.0
2023-06-21 11:40:00,64.45,64.47,64.42,64.42,22247.0,61.3212,61.3402,61.2927,61.2927,22247.0
2023-06-21 11:45:00,64.42,64.45,64.4,64.45,38692.0,61.2927,61.3212,61.2736,61.3212,38692.0
2023-06-21 11:50:00,64.44,64.45,64.39,64.39,28578.0,61.3117,61.3212,61.2641,61.2641,28578.0
2023-06-21 11:55:00,64.39,64.43,64.37,64.4,49293.0,61.2641,61.3022,61.2451,61.2736,49293.0
2023-06-21 12:00:00,64.39,64.43,64.38,64.42,36432.0,61.2641,61.3022,61.2546,61.2927,36432.0
2023-06-21 12:05:00,64.44,64.46,64.42,64.45,22239.0,61.3117,61.3307,61.2927,61.3212,22239.0
2023-06-21 12:10:00,64.45,64.46,64.43,64.45,37829.0,61.3212,61.3307,61.3022,61.3212,37829.0
2023-06-21 12:15:00,64.45,64.51,64.44,64.49,44422.0,61.3212,61.3783,61.3117,61.3593,44422.0
2023-06-21 12:20:00,64.5,64.55,64.48,64.52,31887.0,61.3688,61.4164,61.3498,61.3878,31887.0
2023-06-21 12:25:00,64.53,64.54,64.51,64.53,26130.0,61.3973,61.4068,61.3783,61.3973,26130.0
2023-06-21 12:30:00,64.54,64.56,64.53,64.53,15324.0,61.4068,61.4259,61.3973,61.3973,15324.0
2023-06-21 12:35:00,64.53,64.55,64.53,64.55,19801.0,61.3973,61.4164,61.3973,61.4164,19801.0
2023-06-21 12:40:00,64.55,64.57,64.54,64.56,20348.0,61.4164,61.4354,61.4068,61.4259,20348.0
2023-06-21 12:45:00,64.55,64.56,64.51,64.51,22422.0,61.4164,61.4259,61.3783,61.3783,22422.0
2023-06-21 12:50:00,64.51,64.56,64.51,64.53,28955.0,61.3783,61.4259,61.3783,61.3973,28955.0
2023-06-21 12:55:00,64.53,64.55,64.51,64.53,34950.0,61.3973,61.4164,61.3783,61.3973,34950.0
2023-06-21 13:00:00,64.52,64.53,64.48,64.52,40351.0,61.3878,61.3973,61.3498,61.3878,40351.0
2023-06-21 13:05:00,64.52,64.56,64.52,64.55,18152.0,61.3878,61.4259,61.3878,61.4164,18152.0
2023-06-21 13:10:00,64.56,64.57,64.52,64.53,19070.0,61.4259,61.4354,61.3878,61.3973,19070.0
2023-06-21 13:15:00,64.52,64.57,64.52,64.55,13460.0,61.3878,61.4354,61.3878,61.4164,13460.0
2023-06-21 13:20:00,64.55,64.56,64.53,64.53,22100.0,61.4164,61.4259,61.3973,61.3973,22100.0
2023-06-21 13:25:00,64.53,64.57,64.53,64.55,23869.0,61.3973,61.4354,61.3973,61.4164,23869.0
2023-06-21 13:30:00,64.55,64.59,64.55,64.59,24542.0,61.4164,61.4544,61.4164,61.4544,24542.0
2023-06-21 13:35:00,64.59,64.61,64.56,64.61,46157.0,61.4544,61.4734,61.4259,61.4734,46157.0
2023-06-21 13:40:00,64.6,64.65,64.6,64.62,77487.0,61.4639,61.5115,61.4639,61.483,77487.0
2023-06-21 13:45:00,64.62,64.68,64.62,64.67,36838.0,61.483,61.54,61.483,61.5305,36838.0
2023-06-21 13:50:00,64.67,64.69,64.66,64.69,22316.0,61.5305,61.5496,61.521,61.5496,22316.0
2023-06-21 13:55:00,64.68,64.71,64.67,64.68,27244.0,61.54,61.5686,61.5305,61.54,27244.0
2023-06-21 14:00:00,64.69,64.71,64.67,64.67,45204.0,61.5496,61.5686,61.5305,61.5305,45204.0
2023-06-21 14:05:00,64.68,64.75,64.67,64.72,12313.0,61.54,61.6067,61.5305,61.5781,12313.0
2023-06-21 14:10:00,64.72,64.78,64.72,64.77,49213.0,61.5781,61.6352,61.5781,61.6257,49213.0
2023-06-21 14:15:00,64.76,64.79,64.75,64.79,71140.0,61.6162,61.6447,61.6067,61.6447,71140.0
2023-06-21 14:20:00,64.78,64.79,64.77,64.79,23757.0,61.6352,61.6447,61.6257,61.6447,23757.0
2023-06-21 14:25:00,64.79,64.81,64.77,64.8,5596.0,61.6447,61.6637,61.6257,61.6542,5596.0
2023-06-21 14:30:00,64.81,64.83,64.79,64.8,9516.0,61.6637,61.6828,61.6447,61.6542,9516.0
2023-06-21 14:35:00,64.8,64.81,64.78,64.79,115607.0,61.6542,61.6637,61.6352,61.6447,115607.0
2023-06-21 14:40:00,64.79,64.81,64.78,64.79,10633.0,61.6447,61.6637,61.6352,61.6447,10633.0
2023-06-21 14:45:00,64.79,64.79,64.76,64.78,18288.0,61.6447,61.6447,61.6162,61.6352,18288.0
2023-06-21 14:50:00,64.78,64.8,64.77,64.79,11853.0,61.6352,61.6542,61.6257,61.6447,11853.0
2023-06-21 14:55:00,64.78,64.79,64.75,64.76,15325.0,61.6352,61.6447,61.6067,61.6162,15325.0
2023-06-21 15:00:00,64.75,64.75,64.68,64.68,13032.0,61.6067,61.6067,61.54,61.54,13032.0
2023-06-21 15:05:00,64.67,64.68,64.64,64.67,9230.0,61.5305,61.54,61.502,61.5305,9230.0
2023-06-21 15:10:00,64.67,64.72,64.67,64.71,16566.0,61.5305,61.5781,61.5305,61.5686,16566.0
2023-06-21 15:15:00,64.71,64.72,64.68,64.7,9687.0,61.5686,61.5781,61.54,61.5591,9687.0
2023-06-21 15:20:00,64.7,64.7,64.66,64.66,25375.0,61.5591,61.5591,61.521,61.521,25375.0
2023-06-21 15:25:00,64.66,64.68,64.64,64.65,59888.0,61.521,61.54,61.502,61.5115,59888.0
2023-06-21 15:30:00,64.65,64.66,64.62,64.62,18682.0,61.5115,61.521,61.483,61.483,18682.0
2023-06-21 15:35:00,64.63,64.65,64.59,64.6,66988.0,61.4925,61.5115,61.4544,61.4639,66988.0
2023-06-21 15:40:00,64.6,64.63,64.59,64.63,34866.0,61.4639,61.4925,61.4544,61.4925,34866.0
2023-06-21 15:45:00,64.63,64.64,64.61,64.64,29247.0,61.4925,61.502,61.4734,61.502,29247.0
2023-06-21 15:50:00,64.63,64.68,64.62,64.66,56450.0,61.4925,61.54,61.483,61.521,56450.0
2023-06-21 15:55:00,64.65,64.66,64.6,64.61,174931.0,61.5115,61.521,61.4639,61.4734,174931.0
2023-06-22 09:30:00,64.41,64.5,64.36,64.48,52486.0,61.2832,61.3688,61.2356,61.3498,52486.0
2023-06-22 09:35:00,64.49,64.5,64.38,64.44,54877.0,61.3593,61.3688,61.2546,61.3117,54877.0
2023-06-22 09:40:00,64.43,64.49,64.42,64.49,49762.0,61.3022,61.3593,61.2927,61.3593,49762.0
2023-06-22 09:45:00,64.48,64.58,64.47,64.58,58312.0,61.3498,61.4449,61.3402,61.4449,58312.0
2023-06-22 09:50:00,64.58,64.59,64.54,64.55,51015.0,61.4449,61.4544,61.4068,61.4164,51015.0
2023-06-22 09:55:00,64.55,64.63,64.54,64.6,37393.0,61.4164,61.4925,61.4068,61.4639,37393.0
2023-06-22 10:00:00,64.6,64.61,64.53,64.53,22638.0,61.4639,61.4734,61.3973,61.3973,22638.0
2023-06-22 10:05:00,64.55,64.56,64.49,64.53,58868.0,61.4164,61.4259,61.3593,61.3973,58868.0
2023-06-22 10:10:00,64.52,64.65,64.52,64.64,30469.0,61.3878,61.5115,61.3878,61.502,30469.0
2023-06-22 10:15:00,64.64,64.65,64.62,64.65,32065.0,61.502,61.5115,61.483,61.5115,32065.0
2023-06-22 10:20:00,64.65,64.65,64.6,64.62,25177.0,61.5115,61.5115,61.4639,61.483,25177.0
2023-06-22 10:25:00,64.63,64.64,64.6,64.64,35567.0,61.4925,61.502,61.4639,61.502,35567.0
2023-06-22 10:30:00,64.64,64.66,64.59,64.59,25391.0,61.502,61.521,61.4544,61.4544,25391.0
2023-06-22 10:35:00,64.58,64.61,64.55,64.57,31700.0,61.4449,61.4734,61.4164,61.4354,31700.0
2023-06-22 10:40:00,64.56,64.56,64.46,64.51,35721.0,61.4259,61.4259,61.3307,61.3783,35721.0
2023-06-22 10:45:00,64.52,64.57,64.5,64.57,16700.0,61.3878,61.4354,61.3688,61.4354,16700.0
2023-06-22 10:50:00,64.57,64.57,64.53,64.53,16103.0,61.4354,61.4354,61.3973,61.3973,16103.0
2023-06-22 10:55:00,64.53,64.54,64.52,64.53,10521.0,61.3973,61.4068,61.3878,61.3973,10521.0
2023-06-22 11:00:00,64.53,64.58,64.53,64.57,23201.0,61.3973,61.4449,61.3973,61.4354,23201.0
2023-06-22 11:05:00,64.58,64.68,64.58,64.59,52531.0,61.4449,61.54,61.4449,61.4544,52531.0
2023-06-22 11:10:00,64.59,64.62,64.56,64.62,33904.0,61.4544,61.483,61.4259,61.483,33904.0
2023-06-22 11:15:00,64.62,64.63,64.59,64.59,14910.0,61.483,61.4925,61.4544,61.4544,14910.0
2023-06-22 11:20:00,64.59,64.59,64.52,64.52,27698.0,61.4544,61.4544,61.3878,61.3878,27698.0
2023-06-22 11:25:00,64.52,64.52,64.49,64.5,14538.0,61.3878,61.3878,61.3593,61.3688,14538.0
2023-06-22 11:30:00,64.51,64.54,64.5,64.53,44137.0,61.3783,61.4068,61.3688,61.3973,44137.0
2023-06-22 11:35:00,64.53,64.58,64.52,64.56,29944.0,61.3973,61.4449,61.3878,61.4259,29944.0
2023-06-22 11:40:00,64.57,64.61,64.57,64.61,26222.0,61.4354,61.4734,61.4354,61.4734,26222.0
2023-06-22 11:45:00,64.62,64.62,64.59,64.6,18412.0,61.483,61.483,61.4544,61.4639,18412.0
2023-06-22 11:50:00,64.61,64.61,64.55,64.55,10711.0,61.4734,61.4734,61.4164,61.4164,10711.0
2023-06-22 11:55:00,64.56,64.56,64.53,64.55,11897.0,61.4259,61.4259,61.3973,61.4164,11897.0
2023-06-22 12:00:00,64.55,64.55,64.51,64.53,9883.0,61.4164,61.4164,61.3783,61.3973,9883.0
2023-06-22 12:05:00,64.53,64.54,64.5,64.52,25570.0,61.3973,61.4068,61.3688,61.3878,25570.0
2023-06-22 12:10:00,64.53,64.54,64.51,64.53,11524.0,61.3973,61.4068,61.3783,61.3973,11524.0
2023-06-22 12:15:00,64.53,64.53,64.49,64.49,18365.0,61.3973,61.3973,61.3593,61.3593,18365.0
2023-06-22 12:20:00,64.49,64.53,64.49,64.53,10535.0,61.3593,61.3973,61.3593,61.3973,10535.0
2023-06-22 12:25:00,64.53,64.53,64.49,64.52,11389.0,61.3973,61.3973,61.3593,61.3878,11389.0
2023-06-22 12:30:00,64.52,64.56,64.52,64.56,28273.0,61.3878,61.4259,61.3878,61.4259,28273.0
2023-06-22 12:35:00,64.57,64.59,64.54,64.55,20041.0,61.4354,61.4544,61.4068,61.4164,20041.0
2023-06-22 12:40:00,64.54,64.55,64.53,64.53,13829.0,61.4068,61.4164,61.3973,61.3973,13829.0
2023-06-22 12:45:00,64.54,64.57,64.53,64.55,12270.0,61.4068,61.4354,61.3973,61.4164,12270.0
2023-06-22 12:50:00,64.56,64.56,64.53,64.54,6896.0,61.4259,61.4259,61.3973,61.4068,6896.0
2023-06-22 12:55:00,64.54,64.57,64.54,64.56,9639.0,61.4068,61.4354,61.4068,61.4259,9639.0
2023-06-22 13:00:00,64.56,64.56,64.48,64.48,35412.0,61.4259,61.4259,61.3498,61.3498,35412.0
2023-06-22 13:05:00,64.48,64.54,64.48,64.51,12550.0,61.3498,61.4068,61.3498,61.3783,12550.0
2023-06-22 13:10:00,64.5,64.53,64.5,64.52,9939.0,61.3688,61.3973,61.3688,61.3878,9939.0
2023-06-22 13:15:00,64.51,64.53,64.5,64.53,15432.0,61.3783,61.3973,61.3688,61.3973,15432.0
2023-06-22 13:20:00,64.53,64.54,64.5,64.51,26473.0,61.3973,61.4068,61.3688,61.3783,26473.0
2023-06-22 13:25:00,64.51,64.54,64.5,64.52,40937.0,61.3783,61.4068,61.3688,61.3878,40937.0
2023-06-22 13:30:00,64.52,64.53,64.48,64.48,27188.0,61.3878,61.3973,61.3498,61.3498,27188.0
2023-06-22 13:35:00,64.48,64.52,64.47,64.5,13223.0,61.3498,61.3878,61.3402,61.3688,13223.0
2023-06-22 13:40:00,64.5,64.53,64.5,64.53,34326.0,61.3688,61.3973,61.3688,61.3973,34326.0
2023-06-22 13:45:00,64.53,64.53,64.51,64.51,14916.0,61.3973,61.3973,61.3783,61.3783,14916.0
2023-06-22 13:50:00,64.52,64.52,64.45,64.46,53144.0,61.3878,61.3878,61.3212,61.3307,53144.0
2023-06-22 13:55:00,64.45,64.49,64.45,64.49,23567.0,61.3212,61.3593,61.3212,61.3593,23567.0
2023-06-22 14:00:00,64.49,64.51,64.48,64.5,18134.0,61.3593,61.3783,61.3498,61.3688,18134.0
2023-06-22 14:05:00,64.49,64.5,64.48,64.48,22925.0,61.3593,61.3688,61.3498,61.3498,22925.0
2023-06-22 14:10:00,64.48,64.49,64.47,64.49,30931.0,61.3498,61.3593,61.3402,61.3593,30931.0
2023-06-22 14:15:00,64.5,64.5,64.47,64.48,16814.0,61.3688,61.3688,61.3402,61.3498,16814.0
2023-06-22 14:20:00,64.49,64.51,64.48,64.5,18574.0,61.3593,61.3783,61.3498,61.3688,18574.0
2023-06-22 14:25:00,64.51,64.57,64.5,64.56,9105.0,61.3783,61.4354,61.3688,61.4259,9105.0
2023-06-22 14:30:00,64.56,64.58,64.52,64.54,9203.0,61.4259,61.4449,61.3878,61.4068,9203.0
2023-06-22 14:35:00,64.54,64.58,64.54,64.58,9474.0,61.4068,61.4449,61.4068,61.4449,9474.0
2023-06-22 14:40:00,64.58,64.58,64.55,64.57,13280.0,61.4449,61.4449,61.4164,61.4354,13280.0
2023-06-22 14:45:00,64.58,64.58,64.54,64.55,22036.0,61.4449,61.4449,61.4068,61.4164,22036.0
2023-06-22 14:50:00,64.55,64.58,64.55,64.58,15791.0,61.4164,61.4449,61.4164,61.4449,15791.0
2023-06-22 14:55:00,64.58,64.6,64.58,64.6,9164.0,61.4449,61.4639,61.4449,61.4639,9164.0
2023-06-22 15:00:00,64.59,64.62,64.55,64.55,21929.0,61.4544,61.483,61.4164,61.4164,21929.0
2023-06-22 15:05:00,64.55,64.57,64.54,64.55,9176.0,61.4164,61.4354,61.4068,61.4164,9176.0
2023-06-22 15:10:00,64.55,64.56,64.53,64.56,14646.0,61.4164,61.4259,61.3973,61.4259,14646.0
2023-06-22 15:15:00,64.55,64.56,64.5,64.53,47621.0,61.4164,61.4259,61.3688,61.3973,47621.0
2023-06-22 15:20:00,64.52,64.54,64.49,64.51,34050.0,61.3878,61.4068,61.3593,61.3783,34050.0
2023-06-22 15:25:00,64.51,64.51,64.48,64.48,12777.0,61.3783,61.3783,61.3498,61.3498,12777.0
2023-06-22 15:30:00,64.48,64.49,64.45,64.48,123846.0,61.3498,61.3593,61.3212,61.3498,123846.0
2023-06-22 15:35:00,64.47,64.52,64.47,64.52,33174.0,61.3402,61.3878,61.3402,61.3878,33174.0
2023-06-22 15:40:00,64.52,64.54,64.51,64.53,18421.0,61.3878,61.4068,61.3783,61.3973,18421.0
2023-06-22 15:45:00,64.53,64.58,64.53,64.57,30712.0,61.3973,61.4449,61.3973,61.4354,30712.0
2023-06-22 15:50:00,64.58,64.61,64.56,64.6,32465.0,61.4449,61.4734,61.4259,61.4639,32465.0
2023-06-22 15:55:00,64.6,64.66,64.56,64.62,264623.0,61.4639,61.521,61.4259,61.483,264623.0
2023-06-23 09:30:00,63.51,63.51,63.41,63.48,116984.0,60.4268,60.4268,60.3317,60.3983,116984.0
2023-06-23 09:35:00,63.47,63.48,63.42,63.45,56090.0,60.3888,60.3983,60.3412,60.3698,56090.0
2023-06-23 09:40:00,63.44,63.46,63.37,63.37,96264.0,60.3602,60.3793,60.2936,60.2936,96264.0
2023-06-23 09:45:00,63.38,63.46,63.25,63.28,122285.0,60.3032,60.3793,60.1795,60.208,122285.0
2023-06-23 09:50:00,63.29,63.32,63.26,63.31,59578.0,60.2175,60.2461,60.189,60.2366,59578.0
2023-06-23 09:55:00,63.31,63.36,63.31,63.35,47070.0,60.2366,60.2841,60.2366,60.2746,47070.0
2023-06-23 10:00:00,63.35,63.39,63.32,63.39,37914.0,60.2746,60.3127,60.2461,60.3127,37914.0
2023-06-23 10:05:00,63.4,63.45,63.39,63.43,54294.0,60.3222,60.3698,60.3127,60.3507,54294.0
2023-06-23 10:10:00,63.44,63.45,63.38,63.39,38953.0,60.3602,60.3698,60.3032,60.3127,38953.0
2023-06-23 10:15:00,63.39,63.44,63.38,63.41,40890.0,60.3127,60.3602,60.3032,60.3317,40890.0
2023-06-23 10:20:00,63.41,63.41,63.34,63.39,19904.0,60.3317,60.3317,60.2651,60.3127,19904.0
2023-06-23 10:25:00,63.4,63.41,63.33,63.38,70873.0,60.3222,60.3317,60.2556,60.3032,70873.0
2023-06-23 10:30:00,63.38,63.42,63.36,63.39,21825.0,60.3032,60.3412,60.2841,60.3127,21825.0
2023-06-23 10:35:00,63.39,63.42,63.38,63.42,12483.0,60.3127,60.3412,60.3032,60.3412,12483.0
2023-06-23 10:40:00,63.42,63.42,63.39,63.39,42852.0,60.3412,60.3412,60.3127,60.3127,42852.0
2023-06-23 10:45:00,63.39,63.4,63.34,63.36,17355.0,60.3127,60.3222,60.2651,60.2841,17355.0
2023-06-23 10:50:00,63.36,63.38,63.31,63.32,16103.0,60.2841,60.3032,60.2366,60.2461,16103.0
2023-06-23 10:55:00,63.32,63.32,63.29,63.32,17721.0,60.2461,60.2461,60.2175,60.2461,17721.0
2023-06-23 11:00:00,63.33,63.36,63.31,63.33,30164.0,60.2556,60.2841,60.2366,60.2556,30164.0
2023-06-23 11:05:00,63.32,63.34,63.3,63.31,54946.0,60.2461,60.2651,60.227,60.2366,54946.0
2023-06-23 11:10:00,63.31,63.31,63.27,63.28,15349.0,60.2366,60.2366,60.1985,60.208,15349.0
2023-06-23 11:15:00,63.28,63.29,63.27,63.28,19425.0,60.208,60.2175,60.1985,60.208,19425.0
2023-06-23 11:20:00,63.27,63.3,63.26,63.28,17897.0,60.1985,60.227,60.189,60.208,17897.0
2023-06-23 11:25:00,63.27,63.3,63.25,63.28,16332.0,60.1985,60.227,60.1795,60.208,16332.0
2023-06-23 11:30:00,63.28,63.3,63.27,63.28,17109.0,60.208,60.227,60.1985,60.208,17109.0
2023-06-23 11:35:00,63.29,63.3,63.27,63.28,72870.0,60.2175,60.227,60.1985,60.208,72870.0
2023-06-23 11:40:00,63.27,63.33,63.27,63.32,31289.0,60.1985,60.2556,60.1985,60.2461,31289.0
2023-06-23 11:45:00,63.32,63.33,63.28,63.28,15804.0,60.2461,60.2556,60.208,60.208,15804.0
2023-06-23 11:50:00,63.28,63.28,63.24,63.25,38729.0,60.208,60.208,60.17,60.1795,38729.0
2023-06-23 11:55:00,63.25,63.26,63.24,63.25,24809.0,60.1795,60.189,60.17,60.1795,24809.0
2023-06-23 12:00:00,63.25,63.26,63.23,63.24,36674.0,60.1795,60.189,60.1604,60.17,36674.0
2023-06-23 12:05:00,63.23,63.25,63.22,63.25,25530.0,60.1604,60.1795,60.1509,60.1795,25530.0
2023-06-23 12:10:00,63.25,63.25,63.21,63.24,18988.0,60.1795,60.1795,60.1414,60.17,18988.0
2023-06-23 12:15:00,63.24,63.32,63.23,63.31,28712.0,60.17,60.2461,60.1604,60.2366,28712.0
2023-06-23 12:20:00,63.31,63.33,63.29,63.33,37348.0,60.2366,60.2556,60.2175,60.2556,37348.0
2023-06-23 12:25:00,63.33,63.36,63.33,63.36,13608.0,60.2556,60.2841,60.2556,60.2841,13608.0
2023-06-23 12:30:00,63.36,63.4,63.35,63.39,37438.0,60.2841,60.3222,60.2746,60.3127,37438.0
2023-06-23 12:35:00,63.39,63.4,63.37,63.4,18044.0,60.3127,60.3222,60.2936,60.3222,18044.0
2023-06-23 12:40:00,63.39,63.41,63.38,63.4,10321.0,60.3127,60.3317,60.3032,60.3222,10321.0
2023-06-23 12:45:00,63.4,63.4,63.37,63.39,16861.0,60.3222,60.3222,60.2936,60.3127,16861.0
2023-06-23 12:50:00,63.4,63.41,63.36,63.36,7224.0,60.3222,60.3317,60.2841,60.2841,7224.0
2023-06-23 12:55:00,63.36,63.38,63.36,63.38,11124.0,60.2841,60.3032,60.2841,60.3032,11124.0
2023-06-23 13:00:00,63.38,63.39,63.35,63.36,13576.0,60.3032,60.3127,60.2746,60.2841,13576.0
2023-06-23 13:05:00,63.36,63.39,63.32,63.39,17155.0,60.2841,60.3127,60.2461,60.3127,17155.0
2023-06-23 13:10:00,63.39,63.43,63.38,63.43,7489.0,60.3127,60.3507,60.3032,60.3507,7489.0
2023-06-23 13:15:00,63.43,63.44,63.41,63.44,10613.0,60.3507,60.3602,60.3317,60.3602,10613.0
2023-06-23 13:20:00,63.44,63.46,63.43,63.46,11071.0,60.3602,60.3793,60.3507,60.3793,11071.0
2023-06-23 13:25:00,63.45,63.45,63.43,63.44,8457.0,60.3698,60.3698,60.3507,60.3602,8457.0
2023-06-23 13:30:00,63.44,63.45,63.42,63.43,4289.0,60.3602,60.3698,60.3412,60.3507,4289.0
2023-06-23 13:35:00,63.43,63.46,63.42,63.46,30041.0,60.3507,60.3793,60.3412,60.3793,30041.0
2023-06-23 13:40:00,63.46,63.47,63.45,63.46,36753.0,60.3793,60.3888,60.3698,60.3793,36753.0
2023-06-23 13:45:00,63.45,63.47,63.44,63.47,15731.0,60.3698,60.3888,60.3602,60.3888,15731.0
2023-06-23 13:50:00,63.46,63.48,63.45,63.46,23176.0,60.3793,60.3983,60.3698,60.3793,23176.0
2023-06-23 13:55:00,63.47,63.52,63.46,63.51,14019.0,60.3888,60.4364,60.3793,60.4268,14019.0
2023-06-23 14:00:00,63.51,63.51,63.46,63.47,12627.0,60.4268,60.4268,60.3793,60.3888,12627.0
2023-06-23 14:05:00,63.46,63.46,63.43,63.44,14912.0,60.3793,60.3793,60.3507,60.3602,14912.0
2023-06-23 14:10:00,63.43,63.43,63.39,63.43,26794.0,60.3507,60.3507,60.3127,60.3507,26794.0
2023-06-23 14:15:00,63.42,63.44,63.4,63.42,27409.0,60.3412,60.3602,60.3222,60.3412,27409.0
2023-06-23 14:20:00,63.41,63.44,63.41,63.43,18942.0,60.3317,60.3602,60.3317,60.3507,18942.0
2023-06-23 14:25:00,63.43,63.43,63.37,63.39,54565.0,60.3507,60.3507,60.2936,60.3127,54565.0
2023-06-23 14:30:00,63.39,63.4,63.36,63.37,42300.0,60.3127,60.3222,60.2841,60.2936,42300.0
2023-06-23 14:35:00,63.37,63.39,63.34,63.34,45158.0,60.2936,60.3127,60.2651,60.2651,45158.0
2023-06-23 14:40:00,63.33,63.36,63.31,63.33,58621.0,60.2556,60.2841,60.2366,60.2556,58621.0
2023-06-23 14:45:00,63.32,63.32,63.27,63.29,54269.0,60.2461,60.2461,60.1985,60.2175,54269.0
2023-06-23 14:50:00,63.28,63.3,63.27,63.28,20046.0,60.208,60.227,60.1985,60.208,20046.0
2023-06-23 14:55:00,63.28,63.28,63.25,63.26,30610.0,60.208,60.208,60.1795,60.189,30610.0
2023-06-23 15:00:00,63.25,63.25,63.18,63.23,50456.0,60.1795,60.1795,60.1129,60.1604,50456.0
2023-06-23 15:05:00,63.23,63.26,63.22,63.26,63742.0,60.1604,60.189,60.1509,60.189,63742.0
2023-06-23 15:10:00,63.27,63.29,63.26,63.28,30211.0,60.1985,60.2175,60.189,60.208,30211.0
2023-06-23 15:15:00,63.26,63.27,63.23,63.26,70634.0,60.189,60.1985,60.1604,60.189,70634.0
2023-06-23 15:20:00,63.26,63.27,63.21,63.22,71221.0,60.189,60.1985,60.1414,60.1509,71221.0
2023-06-23 15:25:00,63.22,63.24,63.21,63.23,59505.0,60.1509,60.17,60.1414,60.1604,59505.0
2023-06-23 15:30:00,63.23,63.27,63.22,63.25,92874.0,60.1604,60.1985,60.1509,60.1795,92874.0
2023-06-23 15:35:00,63.25,63.26,63.23,63.24,98074.0,60.1795,60.189,60.1604,60.17,98074.0
2023-06-23 15:40:00,63.24,63.26,63.2,63.25,107007.0,60.17,60.189,60.1319,60.1795,107007.0
2023-06-23 15:45:00,63.25,63.27,63.23,63.24,67271.0,60.1795,60.1985,60.1604,60.17,67271.0
2023-06-23 15:50:00,63.24,63.33,63.21,63.32,165913.0,60.17,60.2556,60.1414,60.2461,165913.0
2023-06-23 15:55:00,63.32,63.37,63.3,63.36,180165.0,60.2461,60.2936,60.227,60.2841,180165.0
2023-06-26 09:30:00,63.96,64.0,63.89,63.94,136122.0,60.855,60.8931,60.7884,60.836,136122.0
2023-06-26 09:35:00,63.94,64.01,63.93,64.01,55756.0,60.836,60.9026,60.8265,60.9026,55756.0
2023-06-26 09:40:00,64.0,64.03,63.98,64.02,46748.0,60.8931,60.9216,60.874,60.9121,46748.0
2023-06-26 09:45:00,64.02,64.06,64.01,64.01,57137.0,60.9121,60.9501,60.9026,60.9026,57137.0
2023-06-26 09:50:00,64.02,64.09,64.0,64.08,35054.0,60.9121,60.9787,60.8931,60.9692,35054.0
2023-06-26 09:55:00,64.08,64.09,64.01,64.03,31471.0,60.9692,60.9787,60.9026,60.9216,31471.0
2023-06-26 10:00:00,64.03,64.07,64.0,64.03,25096.0,60.9216,60.9597,60.8931,60.9216,25096.0
2023-06-26 10:05:00,64.03,64.08,64.02,64.05,33384.0,60.9216,60.9692,60.9121,60.9406,33384.0
2023-06-26 10:10:00,64.04,64.05,64.01,64.05,17665.0,60.9311,60.9406,60.9026,60.9406,17665.0
2023-06-26 10:15:00,64.05,64.06,64.01,64.02,21235.0,60.9406,60.9501,60.9026,60.9121,21235.0
2023-06-26 10:20:00,64.01,64.03,63.99,64.01,17353.0,60.9026,60.9216,60.8835,60.9026,17353.0
2023-06-26 10:25:00,64.01,64.03,63.97,63.98,14264.0,60.9026,60.9216,60.8645,60.874,14264.0
2023-06-26 10:30:00,63.98,63.99,63.92,63.95,22292.0,60.874,60.8835,60.8169,60.8455,22292.0
2023-06-26 10:35:00,63.95,63.95,63.9,63.92,12292.0,60.8455,60.8455,60.7979,60.8169,12292.0
2023-06-26 10:40:00,63.91,63.93,63.88,63.93,25101.0,60.8074,60.8265,60.7789,60.8265,25101.0
2023-06-26 10:45:00,63.92,63.96,63.91,63.96,16614.0,60.8169,60.855,60.8074,60.855,16614.0
2023-06-26 10:50:00,63.96,64.02,63.96,64.02,27181.0,60.855,60.9121,60.855,60.9121,27181.0
2023-06-26 10:55:00,64.01,64.03,63.98,64.0,17651.0,60.9026,60.9216,60.874,60.8931,17651.0
2023-06-26 11:00:00,64.0,64.01,63.98,63.99,21757.0,60.8931,60.9026,60.874,60.8835,21757.0
2023-06-26 11:05:00,63.99,64.02,63.96,63.97,23729.0,60.8835,60.9121,60.855,60.8645,23729.0
2023-06-26 11:10:00,63.99,64.0,63.96,63.97,19774.0,60.8835,60.8931,60.855,60.8645,19774.0
2023-06-26 11:15:00,63.97,63.99,63.95,63.95,26463.0,60.8645,60.8835,60.8455,60.8455,26463.0
2023-06-26 11:20:00,63.95,63.95,63.91,63.93,8106.0,60.8455,60.8455,60.8074,60.8265,8106.0
2023-06-26 11:25:00,63.93,63.96,63.92,63.93,17575.0,60.8265,60.855,60.8169,60.8265,17575.0
2023-06-26 11:30:00,63.93,63.96,63.93,63.94,29685.0,60.8265,60.855,60.8265,60.836,29685.0
2023-06-26 11:35:00,63.95,63.97,63.94,63.95,19370.0,60.8455,60.8645,60.836,60.8455,19370.0
2023-06-26 11:40:00,63.95,63.97,63.92,63.94,9535.0,60.8455,60.8645,60.8169,60.836,9535.0
2023-06-26 11:45:00,63.95,63.99,63.94,63.99,34213.0,60.8455,60.8835,60.836,60.8835,34213.0
2023-06-26 11:50:00,63.99,64.01,63.97,63.98,29034.0,60.8835,60.9026,60.8645,60.874,29034.0
2023-06-26 11:55:00,63.97,63.99,63.96,63.97,16636.0,60.8645,60.8835,60.855,60.8645,16636.0
2023-06-26 12:00:00,63.97,63.98,63.94,63.95,37642.0,60.8645,60.874,60.836,60.8455,37642.0
2023-06-26 12:05:00,63.94,63.95,63.9,63.91,16603.0,60.836,60.8455,60.7979,60.8074,16603.0
2023-06-26 12:10:00,63.91,63.94,63.88,63.94,14992.0,60.8074,60.836,60.7789,60.836,14992.0
2023-06-26 12:15:00,63.93,63.96,63.91,63.92,30228.0,60.8265,60.855,60.8074,60.8169,30228.0
2023-06-26 12:20:00,63.92,63.94,63.9,63.93,11882.0,60.8169,60.836,60.7979,60.8265,11882.0
2023-06-26 12:25:00,63.93,63.93,63.9,63.91,7978.0,60.8265,60.8265,60.7979,60.8074,7978.0
2023-06-26 12:30:00,63.91,63.93,63.9,63.9,20284.0,60.8074,60.8265,60.7979,60.7979,20284.0
2023-06-26 12:35:00,63.91,63.93,63.88,63.89,10842.0,60.8074,60.8265,60.7789,60.7884,10842.0
2023-06-26 12:40:00,63.89,63.89,63.86,63.88,21818.0,60.7884,60.7884,60.7599,60.7789,21818.0
2023-06-26 12:45:00,63.87,63.91,63.87,63.89,18209.0,60.7694,60.8074,60.7694,60.7884,18209.0
2023-06-26 12:50:00,63.9,63.97,63.9,63.97,29654.0,60.7979,60.8645,60.7979,60.8645,29654.0
2023-06-26 12:55:00,63.97,64.01,63.97,64.0,56855.0,60.8645,60.9026,60.8645,60.8931,56855.0
2023-06-26 13:00:00,64.0,64.02,63.99,64.01,8633.0,60.8931,60.9121,60.8835,60.9026,8633.0
2023-06-26 13:05:00,64.01,64.02,63.99,64.01,11465.0,60.9026,60.9121,60.8835,60.9026,11465.0
2023-06-26 13:10:00,64.01,64.02,63.99,64.0,13296.0,60.9026,60.9121,60.8835,60.8931,13296.0
2023-06-26 13:15:00,64.01,64.03,64.01,64.03,13888.0,60.9026,60.9216,60.9026,60.9216,13888.0
2023-06-26 13:20:00,64.03,64.05,64.03,64.04,8777.0,60.9216,60.9406,60.9216,60.9311,8777.0
2023-06-26 13:25:00,64.02,64.05,64.01,64.04,19339.0,60.9121,60.9406,60.9026,60.9311,19339.0
2023-06-26 13:30:00,64.04,64.04,64.01,64.02,4412.0,60.9311,60.9311,60.9026,60.9121,4412.0
2023-06-26 13:35:00,64.02,64.04,64.0,64.04,13758.0,60.9121,60.9311,60.8931,60.9311,13758.0
2023-06-26 13:40:00,64.04,64.06,64.03,64.03,19735.0,60.9311,60.9501,60.9216,60.9216,19735.0
2023-06-26 13:45:00,64.03,64.04,64.0,64.02,16313.0,60.9216,60.9311,60.8931,60.9121,16313.0
2023-06-26 13:50:00,64.02,64.02,63.98,63.99,6943.0,60.9121,60.9121,60.874,60.8835,6943.0
2023-06-26 13:55:00,63.99,63.99,63.97,63.97,12459.0,60.8835,60.8835,60.8645,60.8645,12459.0
2023-06-26 14:00:00,63.96,63.98,63.95,63.98,11788.0,60.855,60.874,60.8455,60.874,11788.0
2023-06-26 14:05:00,63.98,63.99,63.95,63.98,20807.0,60.874,60.8835,60.8455,60.874,20807.0
2023-06-26 14:10:00,63.97,63.99,63.96,63.98,12331.0,60.8645,60.8835,60.855,60.874,12331.0
2023-06-26 14:15:00,63.98,63.98,63.96,63.97,10902.0,60.874,60.874,60.855,60.8645,10902.0
2023-06-26 14:20:00,63.97,63.98,63.96,63.97,3889.0,60.8645,60.874,60.855,60.8645,3889.0
2023-06-26 14:25:00,63.97,63.98,63.95,63.98,18221.0,60.8645,60.874,60.8455,60.874,18221.0
2023-06-26 14:30:00,63.99,64.03,63.98,64.03,12646.0,60.8835,60.9216,60.874,60.9216,12646.0
2023-06-26 14:35:00,64.03,64.06,64.02,64.06,21983.0,60.9216,60.9501,60.9121,60.9501,21983.0
2023-06-26 14:40:00,64.06,64.06,64.04,64.06,9918.0,60.9501,60.9501,60.9311,60.9501,9918.0
2023-06-26 14:45:00,64.05,64.06,64.04,64.05,4760.0,60.9406,60.9501,60.9311,60.9406,4760.0
2023-06-26 14:50:00,64.06,64.06,64.03,64.03,14992.0,60.9501,60.9501,60.9216,60.9216,14992.0
2023-06-26 14:55:00,64.03,64.05,64.02,64.03,23942.0,60.9216,60.9406,60.9121,60.9216,23942.0
2023-06-26 15:00:00,64.04,64.06,64.03,64.05,21784.0,60.9311,60.9501,60.9216,60.9406,21784.0
2023-06-26 15:05:00,64.05,64.07,64.04,64.06,11056.0,60.9406,60.9597,60.9311,60.9501,11056.0
2023-06-26 15:10:00,64.06,64.06,64.04,64.04,10125.0,60.9501,60.9501,60.9311,60.9311,10125.0
2023-06-26 15:15:00,64.05,64.05,64.03,64.04,14942.0,60.9406,60.9406,60.9216,60.9311,14942.0
2023-06-26 15:20:00,64.05,64.05,63.99,64.0,33763.0,60.9406,60.9406,60.8835,60.8931,33763.0
2023-06-26 15:25:00,64.01,64.04,64.0,64.03,17820.0,60.9026,60.9311,60.8931,60.9216,17820.0
2023-06-26 15:30:00,64.02,64.04,64.0,64.03,27507.0,60.9121,60.9311,60.8931,60.9216,27507.0
2023-06-26 15:35:00,64.02,64.05,64.02,64.03,7692.0,60.9121,60.9406,60.9121,60.9216,7692.0
2023-06-26 15:40:00,64.03,64.03,63.97,63.98,26918.0,60.9216,60.9216,60.8645,60.874,26918.0
2023-06-26 15:45:00,63.97,63.97,63.9,63.93,39584.0,60.8645,60.8645,60.7979,60.8265,39584.0
2023-06-26 15:50:00,63.93,63.93,63.89,63.91,49391.0,60.8265,60.8265,60.7884,60.8074,49391.0
2023-06-26 15:55:00,63.91,63.94,63.87,63.92,114547.0,60.8074,60.836,60.7694,60.8169,114547.0
2023-06-27 09:30:00,64.37,64.43,64.34,64.38,83277.0,61.2451,61.3022,61.2166,61.2546,83277.0
2023-06-27 09:35:00,64.39,64.44,64.39,64.42,91622.0,61.2641,61.3117,61.2641,61.2927,91622.0
2023-06-27 09:40:00,64.43,64.49,64.41,64.49,81376.0,61.3022,61.3593,61.2832,61.3593,81376.0
2023-06-27 09:45:00,64.48,64.5,64.4,64.42,114396.0,61.3498,61.3688,61.2736,61.2927,114396.0
2023-06-27 09:50:00,64.41,64.47,64.39,64.4,77131.0,61.2832,61.3402,61.2641,61.2736,77131.0
2023-06-27 09:55:00,64.4,64.47,64.38,64.47,69724.0,61.2736,61.3402,61.2546,61.3402,69724.0
2023-06-27 10:00:00,64.47,64.47,64.36,64.36,119122.0,61.3402,61.3402,61.2356,61.2356,119122.0
2023-06-27 10:05:00,64.37,64.37,64.3,64.32,37200.0,61.2451,61.2451,61.1785,61.1975,37200.0
2023-06-27 10:10:00,64.31,64.31,64.25,64.27,27446.0,61.188,61.188,61.1309,61.15,27446.0
2023-06-27 10:15:00,64.27,64.36,64.25,64.35,51498.0,61.15,61.2356,61.1309,61.2261,51498.0
2023-06-27 10:20:00,64.36,64.4,64.35,64.39,41048.0,61.2356,61.2736,61.2261,61.2641,41048.0
2023-06-27 10:25:00,64.4,64.42,64.37,64.37,14096.0,61.2736,61.2927,61.2451,61.2451,14096.0
2023-06-27 10:30:00,64.38,64.42,64.36,64.4,24135.0,61.2546,61.2927,61.2356,61.2736,24135.0
2023-06-27 10:35:00,64.39,64.41,64.37,64.41,35029.0,61.2641,61.2832,61.2451,61.2832,35029.0
2023-06-27 10:40:00,64.41,64.41,64.36,64.37,15566.0,61.2832,61.2832,61.2356,61.2451,15566.0
2023-06-27 10:45:00,64.38,64.44,64.37,64.43,22485.0,61.2546,61.3117,61.2451,61.3022,22485.0
2023-06-27 10:50:00,64.43,64.46,64.42,64.45,35745.0,61.3022,61.3307,61.2927,61.3212,35745.0
2023-06-27 10:55:00,64.45,64.45,64.41,64.42,8870.0,61.3212,61.3212,61.2832,61.2927,8870.0
2023-06-27 11:00:00,64.44,64.44,64.36,64.36,14181.0,61.3117,61.3117,61.2356,61.2356,14181.0
2023-06-27 11:05:00,64.37,64.37,64.34,64.34,20639.0,61.2451,61.2451,61.2166,61.2166,20639.0
2023-06-27 11:10:00,64.34,64.37,64.32,64.36,28530.0,61.2166,61.2451,61.1975,61.2356,28530.0
2023-06-27 11:15:00,64.37,64.38,64.35,64.37,37418.0,61.2451,61.2546,61.2261,61.2451,37418.0
2023-06-27 11:20:00,64.37,64.43,64.36,64.42,22489.0,61.2451,61.3022,61.2356,61.2927,22489.0
2023-06-27 11:25:00,64.42,64.46,64.41,64.45,28144.0,61.2927,61.3307,61.2832,61.3212,28144.0
2023-06-27 11:30:00,64.46,64.48,64.45,64.47,26574.0,61.3307,61.3498,61.3212,61.3402,26574.0
2023-06-27 11:35:00,64.46,64.54,64.45,64.54,21697.0,61.3307,61.4068,61.3212,61.4068,21697.0
2023-06-27 11:40:00,64.54,64.54,64.51,64.54,36716.0,61.4068,61.4068,61.3783,61.4068,36716.0
2023-06-27 11:45:00,64.54,64.55,64.51,64.53,22189.0,61.4068,61.4164,61.3783,61.3973,22189.0
2023-06-27 11:50:00,64.53,64.55,64.52,64.53,29047.0,61.3973,61.4164,61.3878,61.3973,29047.0
2023-06-27 11:55:00,64.53,64.54,64.49,64.5,16408.0,61.3973,61.4068,61.3593,61.3688,16408.0
2023-06-27 12:00:00,64.49,64.54,64.49,64.51,12461.0,61.3593,61.4068,61.3593,61.3783,12461.0
2023-06-27 12:05:00,64.53,64.53,64.5,64.52,30840.0,61.3973,61.3973,61.3688,61.3878,30840.0
2023-06-27 12:10:00,64.52,64.55,64.51,64.53,16947.0,61.3878,61.4164,61.3783,61.3973,16947.0
2023-06-27 12:15:00,64.53,64.54,64.48,64.48,12134.0,61.3973,61.4068,61.3498,61.3498,12134.0
2023-06-27 12:20:00,64.48,64.53,64.47,64.53,15030.0,61.3498,61.3973,61.3402,61.3973,15030.0
2023-06-27 12:25:00,64.52,64.56,64.51,64.55,12911.0,61.3878,61.4259,61.3783,61.4164,12911.0
2023-06-27 12:30:00,64.55,64.55,64.53,64.54,18476.0,61.4164,61.4164,61.3973,61.4068,18476.0
2023-06-27 12:35:00,64.54,64.56,64.53,64.55,7256.0,61.4068,61.4259,61.3973,61.4164,7256.0
2023-06-27 12:40:00,64.55,64.56,64.54,64.55,10360.0,61.4164,61.4259,61.4068,61.4164,10360.0
2023-06-27 12:45:00,64.56,64.58,64.56,64.57,5173.0,61.4259,61.4449,61.4259,61.4354,5173.0
2023-06-27 12:50:00,64.56,64.59,64.56,64.58,6061.0,61.4259,61.4544,61.4259,61.4449,6061.0
2023-06-27 12:55:00,64.58,64.58,64.54,64.55,3661.0,61.4449,61.4449,61.4068,61.4164,3661.0
2023-06-27 13:00:00,64.55,64.55,64.53,64.53,3362.0,61.4164,61.4164,61.3973,61.3973,3362.0
2023-06-27 13:05:00,64.54,64.54,64.5,64.52,8800.0,61.4068,61.4068,61.3688,61.3878,8800.0
2023-06-27 13:10:00,64.51,64.54,64.51,64.52,9364.0,61.3783,61.4068,61.3783,61.3878,9364.0
2023-06-27 13:15:00,64.53,64.55,64.52,64.55,8794.0,61.3973,61.4164,61.3878,61.4164,8794.0
2023-06-27 13:20:00,64.55,64.58,64.55,64.57,16371.0,61.4164,61.4449,61.4164,61.4354,16371.0
2023-06-27 13:25:00,64.57,64.6,64.56,64.57,15242.0,61.4354,61.4639,61.4259,61.4354,15242.0
2023-06-27 13:30:00,64.58,64.6,64.58,64.58,7735.0,61.4449,61.4639,61.4449,61.4449,7735.0
2023-06-27 13:35:00,64.58,64.59,64.56,64.58,33397.0,61.4449,61.4544,61.4259,61.4449,33397.0
2023-06-27 13:40:00,64.58,64.59,64.57,64.58,7997.0,61.4449,61.4544,61.4354,61.4449,7997.0
2023-06-27 13:45:00,64.57,64.59,64.57,64.59,3200.0,61.4354,61.4544,61.4354,61.4544,3200.0
2023-06-27 13:50:00,64.59,64.61,64.59,64.61,3965.0,61.4544,61.4734,61.4544,61.4734,3965.0
2023-06-27 13:55:00,64.61,64.61,64.58,64.61,23768.0,61.4734,61.4734,61.4449,61.4734,23768.0
2023-06-27 14:00:00,64.61,64.61,64.59,64.59,14497.0,61.4734,61.4734,61.4544,61.4544,14497.0
2023-06-27 14:05:00,64.59,64.62,64.58,64.6,39414.0,61.4544,61.483,61.4449,61.4639,39414.0
2023-06-27 14:10:00,64.61,64.64,64.6,64.63,10930.0,61.4734,61.502,61.4639,61.4925,10930.0
2023-06-27 14:15:00,64.63,64.64,64.61,64.64,50453.0,61.4925,61.502,61.4734,61.502,50453.0
2023-06-27 14:20:00,64.64,64.64,64.61,64.62,11610.0,61.502,61.502,61.4734,61.483,11610.0
2023-06-27 14:25:00,64.62,64.63,64.61,64.62,31211.0,61.483,61.4925,61.4734,61.483,31211.0
2023-06-27 14:30:00,64.63,64.64,64.6,64.62,10719.0,61.4925,61.502,61.4639,61.483,10719.0
2023-06-27 14:35:00,64.62,64.63,64.6,64.61,22259.0,61.483,61.4925,61.4639,61.4734,22259.0
2023-06-27 14:40:00,64.6,64.61,64.59,64.59,25532.0,61.4639,61.4734,61.4544,61.4544,25532.0
2023-06-27 14:45:00,64.59,64.6,64.57,64.59,16259.0,61.4544,61.4639,61.4354,61.4544,16259.0
2023-06-27 14:50:00,64.59,64.62,64.57,64.58,47123.0,61.4544,61.483,61.4354,61.4449,47123.0
2023-06-27 14:55:00,64.58,64.58,64.54,64.55,20552.0,61.4449,61.4449,61.4068,61.4164,20552.0
2023-06-27 15:00:00,64.56,64.56,64.53,64.55,31748.0,61.4259,61.4259,61.3973,61.4164,31748.0
2023-06-27 15:05:00,64.55,64.58,64.54,64.56,15698.0,61.4164,61.4449,61.4068,61.4259,15698.0
2023-06-27 15:10:00,64.56,64.56,64.51,64.55,12838.0,61.4259,61.4259,61.3783,61.4164,12838.0
2023-06-27 15:15:00,64.55,64.55,64.5,64.5,15801.0,61.4164,61.4164,61.3688,61.3688,15801.0
2023-06-27 15:20:00,64.5,64.51,64.49,64.51,16569.0,61.3688,61.3783,61.3593,61.3783,16569.0
2023-06-27 15:25:00,64.51,64.57,64.5,64.56,42619.0,61.3783,61.4354,61.3688,61.4259,42619.0
2023-06-27 15:30:00,64.56,64.58,64.54,64.54,35244.0,61.4259,61.4449,61.4068,61.4068,35244.0
2023-06-27 15:35:00,64.53,64.55,64.52,64.54,21514.0,61.3973,61.4164,61.3878,61.4068,21514.0
2023-06-27 15:40:00,64.54,64.63,64.54,64.63,151939.0,61.4068,61.4925,61.4068,61.4925,151939.0
2023-06-27 15:45:00,64.63,64.63,64.6,64.62,52923.0,61.4925,61.4925,61.4639,61.483,52923.0
2023-06-27 15:50:00,64.61,64.61,64.58,64.59,74500.0,61.4734,61.4734,61.4449,61.4544,74500.0
2023-06-27 15:55:00,64.59,64.59,64.49,64.53,118796.0,61.4544,61.4544,61.3593,61.3973,118796.0
2023-06-28 09:30:00,63.06,63.13,63.02,63.1,113055.0,59.9987,60.0653,59.9606,60.0368,113055.0
2023-06-28 09:35:00,63.09,63.18,63.09,63.16,59349.0,60.0272,60.1129,60.0272,60.0938,59349.0
2023-06-28 09:40:00,63.16,63.16,63.1,63.12,78209.0,60.0938,60.0938,60.0368,60.0558,78209.0
2023-06-28 09:45:00,63.12,63.13,63.03,63.08,124951.0,60.0558,60.0653,59.9701,60.0177,124951.0
2023-06-28 09:50:00,63.08,63.13,63.04,63.07,64236.0,60.0177,60.0653,59.9797,60.0082,64236.0
2023-06-28 09:55:00,63.08,63.15,63.07,63.14,45334.0,60.0177,60.0843,60.0082,60.0748,45334.0
2023-06-28 10:00:00,63.15,63.16,63.1,63.1,37078.0,60.0843,60.0938,60.0368,60.0368,37078.0
2023-06-28 10:05:00,63.1,63.15,63.09,63.13,25635.0,60.0368,60.0843,60.0272,60.0653,25635.0
2023-06-28 10:10:00,63.13,63.15,63.05,63.1,51273.0,60.0653,60.0843,59.9892,60.0368,51273.0
2023-06-28 10:15:00,63.1,63.2,63.09,63.2,54254.0,60.0368,60.1319,60.0272,60.1319,54254.0
2023-06-28 10:20:00,63.21,63.21,63.17,63.17,66178.0,60.1414,60.1414,60.1034,60.1034,66178.0
2023-06-28 10:25:00,63.17,63.18,63.15,63.18,22748.0,60.1034,60.1129,60.0843,60.1129,22748.0
2023-06-28 10:30:00,63.18,63.2,63.16,63.17,42187.0,60.1129,60.1319,60.0938,60.1034,42187.0
2023-06-28 10:35:00,63.17,63.21,63.17,63.2,34744.0,60.1034,60.1414,60.1034,60.1319,34744.0
2023-06-28 10:40:00,63.2,63.23,63.19,63.19,24681.0,60.1319,60.1604,60.1224,60.1224,24681.0
2023-06-28 10:45:00,63.19,63.21,63.15,63.17,29192.0,60.1224,60.1414,60.0843,60.1034,29192.0
2023-06-28 10:50:00,63.17,63.18,63.13,63.15,32589.0,60.1034,60.1129,60.0653,60.0843,32589.0
2023-06-28 10:55:00,63.14,63.15,63.11,63.14,41159.0,60.0748,60.0843,60.0463,60.0748,41159.0
2023-06-28 11:00:00,63.14,63.16,63.12,63.16,76666.0,60.0748,60.0938,60.0558,60.0938,76666.0
2023-06-28 11:05:00,63.17,63.23,63.16,63.22,30756.0,60.1034,60.1604,60.0938,60.1509,30756.0
2023-06-28 11:10:00,63.22,63.24,63.19,63.21,63435.0,60.1509,60.17,60.1224,60.1414,63435.0
2023-06-28 11:15:00,63.2,63.27,63.19,63.26,15399.0,60.1319,60.1985,60.1224,60.189,15399.0
2023-06-28 11:20:00,63.26,63.28,63.22,63.23,12238.0,60.189,60.208,60.1509,60.1604,12238.0
2023-06-28 11:25:00,63.22,63.25,63.2,63.25,17393.0,60.1509,60.1795,60.1319,60.1795,17393.0
2023-06-28 11:30:00,63.24,63.25,63.23,63.24,20515.0,60.17,60.1795,60.1604,60.17,20515.0
2023-06-28 11:35:00,63.25,63.28,63.23,63.28,13544.0,60.1795,60.208,60.1604,60.208,13544.0
2023-06-28 11:40:00,63.28,63.29,63.25,63.26,8882.0,60.208,60.2175,60.1795,60.189,8882.0
2023-06-28 11:45:00,63.26,63.28,63.25,63.26,7501.0,60.189,60.208,60.1795,60.189,7501.0
2023-06-28 11:50:00,63.26,63.28,63.25,63.27,9619.0,60.189,60.208,60.1795,60.1985,9619.0
2023-06-28 11:55:00,63.27,63.27,63.24,63.27,6652.0,60.1985,60.1985,60.17,60.1985,6652.0
2023-06-28 12:00:00,63.27,63.28,63.25,63.28,16209.0,60.1985,60.208,60.1795,60.208,16209.0
2023-06-28 12:05:00,63.28,63.31,63.27,63.31,26219.0,60.208,60.2366,60.1985,60.2366,26219.0
2023-06-28 12:10:00,63.32,63.37,63.32,63.33,44101.0,60.2461,60.2936,60.2461,60.2556,44101.0
2023-06-28 12:15:00,63.33,63.38,63.32,63.37,25391.0,60.2556,60.3032,60.2461,60.2936,25391.0
2023-06-28 12:20:00,63.38,63.39,63.35,63.38,13000.0,60.3032,60.3127,60.2746,60.3032,13000.0
2023-06-28 12:25:00,63.38,63.38,63.3,63.32,13409.0,60.3032,60.3032,60.227,60.2461,13409.0
2023-06-28 12:30:00,63.32,63.32,63.27,63.28,12966.0,60.2461,60.2461,60.1985,60.208,12966.0
2023-06-28 12:35:00,63.28,63.29,63.24,63.26,16476.0,60.208,60.2175,60.17,60.189,16476.0
2023-06-28 12:40:00,63.26,63.27,63.2,63.21,27928.0,60.189,60.1985,60.1319,60.1414,27928.0
2023-06-28 12:45:00,63.2,63.25,63.19,63.23,77281.0,60.1319,60.1795,60.1224,60.1604,77281.0
2023-06-28 12:50:00,63.23,63.23,63.16,63.18,34346.0,60.1604,60.1604,60.0938,60.1129,34346.0
2023-06-28 12:55:00,63.17,63.21,63.15,63.21,9944.0,60.1034,60.1414,60.0843,60.1414,9944.0
2023-06-28 13:00:00,63.2,63.24,63.17,63.22,21866.0,60.1319,60.17,60.1034,60.1509,21866.0
2023-06-28 13:05:00,63.23,63.25,63.23,63.23,6794.0,60.1604,60.1795,60.1604,60.1604,6794.0
2023-06-28 13:10:00,63.23,63.26,63.21,63.26,95756.0,60.1604,60.189,60.1414,60.189,95756.0
2023-06-28 13:15:00,63.25,63.26,63.24,63.25,7028.0,60.1795,60.189,60.17,60.1795,7028.0
2023-06-28 13:20:00,63.25,63.28,63.23,63.27,10596.0,60.1795,60.208,60.1604,60.1985,10596.0
2023-06-28 13:25:00,63.28,63.29,63.26,63.28,6081.0,60.208,60.2175,60.189,60.208,6081.0
2023-06-28 13:30:00,63.28,63.29,63.24,63.25,26447.0,60.208,60.2175,60.17,60.1795,26447.0
2023-06-28 13:35:00,63.24,63.27,63.24,63.26,26839.0,60.17,60.1985,60.17,60.189,26839.0
2023-06-28 13:40:00,63.25,63.27,63.24,63.25,8324.0,60.1795,60.1985,60.17,60.1795,8324.0
2023-06-28 13:45:00,63.25,63.26,63.2,63.22,13671.0,60.1795,60.189,60.1319,60.1509,13671.0
2023-06-28 13:50:00,63.22,63.26,63.2,63.25,39398.0,60.1509,60.189,60.1319,60.1795,39398.0
2023-06-28 13:55:00,63.25,63.26,63.22,63.25,13567.0,60.1795,60.189,60.1509,60.1795,13567.0
2023-06-28 14:00:00,63.25,63.3,63.24,63.29,25014.0,60.1795,60.227,60.17,60.2175,25014.0
2023-06-28 14:05:00,63.29,63.29,63.27,63.27,29892.0,60.2175,60.2175,60.1985,60.1985,29892.0
2023-06-28 14:10:00,63.28,63.31,63.28,63.3,22239.0,60.208,60.2366,60.208,60.227,22239.0
2023-06-28 14:15:00,63.3,63.32,63.29,63.31,28859.0,60.227,60.2461,60.2175,60.2366,28859.0
2023-06-28 14:20:00,63.3,63.32,63.3,63.3,12549.0,60.227,60.2461,60.227,60.227,12549.0
2023-06-28 14:25:00,63.31,63.32,63.29,63.3,14511.0,60.2366,60.2461,60.2175,60.227,14511.0
2023-06-28 14:30:00,63.29,63.3,63.27,63.29,12653.0,60.2175,60.227,60.1985,60.2175,12653.0
2023-06-28 14:35:00,63.3,63.31,63.27,63.28,11309.0,60.227,60.2366,60.1985,60.208,11309.0
2023-06-28 14:40:00,63.28,63.3,63.28,63.29,13522.0,60.208,60.227,60.208,60.2175,13522.0
2023-06-28 14:45:00,63.28,63.3,63.28,63.3,13645.0,60.208,60.227,60.208,60.227,13645.0
2023-06-28 14:50:00,63.29,63.3,63.28,63.3,10908.0,60.2175,60.227,60.208,60.227,10908.0
2023-06-28 14:55:00,63.29,63.29,63.28,63.28,7237.0,60.2175,60.2175,60.208,60.208,7237.0
2023-06-28 15:00:00,63.29,63.29,63.22,63.23,29441.0,60.2175,60.2175,60.1509,60.1604,29441.0
2023-06-28 15:05:00,63.23,63.23,63.17,63.23,92722.0,60.1604,60.1604,60.1034,60.1604,92722.0
2023-06-28 15:10:00,63.22,63.26,63.22,63.26,12204.0,60.1509,60.189,60.1509,60.189,12204.0
2023-06-28 15:15:00,63.26,63.29,63.25,63.28,12390.0,60.189,60.2175,60.1795,60.208,12390.0
2023-06-28 15:20:00,63.28,63.3,63.27,63.3,9466.0,60.208,60.227,60.1985,60.227,9466.0
2023-06-28 15:25:00,63.3,63.3,63.25,63.26,30566.0,60.227,60.227,60.1795,60.189,30566.0
2023-06-28 15:30:00,63.26,63.28,63.25,63.26,22914.0,60.189,60.208,60.1795,60.189,22914.0
2023-06-28 15:35:00,63.26,63.28,63.24,63.27,29886.0,60.189,60.208,60.17,60.1985,29886.0
2023-06-28 15:40:00,63.27,63.29,63.26,63.27,70460.0,60.1985,60.2175,60.189,60.1985,70460.0
2023-06-28 15:45:00,63.28,63.29,63.27,63.28,54349.0,60.208,60.2175,60.1985,60.208,54349.0
2023-06-28 15:50:00,63.27,63.3,63.25,63.27,78553.0,60.1985,60.227,60.1795,60.1985,78553.0
2023-06-28 15:55:00,63.26,63.31,63.24,63.31,103489.0,60.189,60.2366,60.17,60.2366,103489.0
2023-06-29 09:30:00,62.63,62.65,62.54,62.61,78634.0,59.5896,59.6086,59.5039,59.5705,78634.0
2023-06-29 09:35:00,62.6,62.61,62.56,62.59,32451.0,59.561,59.5705,59.523,59.5515,32451.0
2023-06-29 09:40:00,62.59,62.6,62.53,62.55,41419.0,59.5515,59.561,59.4944,59.5135,41419.0
2023-06-29 09:45:00,62.55,62.59,62.52,62.55,47675.0,59.5135,59.5515,59.4849,59.5135,47675.0
2023-06-29 09:50:00,62.55,62.58,62.53,62.55,34184.0,59.5135,59.542,59.4944,59.5135,34184.0
2023-06-29 09:55:00,62.55,62.55,62.5,62.55,49501.0,59.5135,59.5135,59.4659,59.5135,49501.0
2023-06-29 10:00:00,62.54,62.62,62.54,62.6,81055.0,59.5039,59.5801,59.5039,59.561,81055.0
2023-06-29 10:05:00,62.61,62.65,62.48,62.54,84371.0,59.5705,59.6086,59.4469,59.5039,84371.0
2023-06-29 10:10:00,62.55,62.68,62.53,62.68,56043.0,59.5135,59.6371,59.4944,59.6371,56043.0
2023-06-29 10:15:00,62.69,62.73,62.67,62.67,52729.0,59.6467,59.6847,59.6276,59.6276,52729.0
2023-06-29 10:20:00,62.67,62.73,62.67,62.68,113268.0,59.6276,59.6847,59.6276,59.6371,113268.0
2023-06-29 10:25:00,62.68,62.76,62.68,62.73,61623.0,59.6371,59.7133,59.6371,59.6847,61623.0
2023-06-29 10:30:00,62.74,62.75,62.66,62.7,78140.0,59.6942,59.7037,59.6181,59.6562,78140.0
2023-06-29 10:35:00,62.7,62.71,62.64,62.69,67914.0,59.6562,59.6657,59.5991,59.6467,67914.0
2023-06-29 10:40:00,62.69,62.73,62.68,62.71,116788.0,59.6467,59.6847,59.6371,59.6657,116788.0
2023-06-29 10:45:00,62.71,62.71,62.63,62.68,78194.0,59.6657,59.6657,59.5896,59.6371,78194.0
2023-06-29 10:50:00,62.68,62.71,62.64,62.67,68555.0,59.6371,59.6657,59.5991,59.6276,68555.0
2023-06-29 10:55:00,62.68,62.73,62.67,62.72,40463.0,59.6371,59.6847,59.6276,59.6752,40463.0
2023-06-29 11:00:00,62.72,62.75,62.7,62.75,68391.0,59.6752,59.7037,59.6562,59.7037,68391.0
2023-06-29 11:05:00,62.75,62.78,62.73,62.75,52133.0,59.7037,59.7323,59.6847,59.7037,52133.0
2023-06-29 11:10:00,62.75,62.75,62.72,62.75,29875.0,59.7037,59.7037,59.6752,59.7037,29875.0
2023-06-29 11:15:00,62.75,62.78,62.74,62.76,51866.0,59.7037,59.7323,59.6942,59.7133,51866.0
2023-06-29 11:20:00,62.76,62.78,62.74,62.78,31746.0,59.7133,59.7323,59.6942,59.7323,31746.0
2023-06-29 11:25:00,62.78,62.81,62.77,62.79,24406.0,59.7323,59.7608,59.7228,59.7418,24406.0
2023-06-29 11:30:00,62.8,62.81,62.75,62.76,36307.0,59.7513,59.7608,59.7037,59.7133,36307.0
2023-06-29 11:35:00,62.76,62.77,62.72,62.77,17746.0,59.7133,59.7228,59.6752,59.7228,17746.0
2023-06-29 11:40:00,62.77,62.8,62.76,62.77,27756.0,59.7228,59.7513,59.7133,59.7228,27756.0
2023-06-29 11:45:00,62.77,62.79,62.77,62.78,28270.0,59.7228,59.7418,59.7228,59.7323,28270.0
2023-06-29 11:50:00,62.78,62.81,62.77,62.8,21177.0,59.7323,59.7608,59.7228,59.7513,21177.0
2023-06-29 11:55:00,62.8,62.82,62.77,62.8,33043.0,59.7513,59.7703,59.7228,59.7513,33043.0
2023-06-29 12:00:00,62.8,62.81,62.78,62.79,27188.0,59.7513,59.7608,59.7323,59.7418,27188.0
2023-06-29 12:05:00,62.79,62.8,62.77,62.79,29091.0,59.7418,59.7513,59.7228,59.7418,29091.0
2023-06-29 12:10:00,62.8,62.8,62.76,62.77,20613.0,59.7513,59.7513,59.7133,59.7228,20613.0
2023-06-29 12:15:00,62.76,62.78,62.76,62.78,23952.0,59.7133,59.7323,59.7133,59.7323,23952.0
2023-06-29 12:20:00,62.77,62.8,62.77,62.8,33440.0,59.7228,59.7513,59.7228,59.7513,33440.0
2023-06-29 12:25:00,62.79,62.83,62.79,62.83,60010.0,59.7418,59.7799,59.7418,59.7799,60010.0
2023-06-29 12:30:00,62.83,62.84,62.81,62.83,35836.0,59.7799,59.7894,59.7608,59.7799,35836.0
2023-06-29 12:35:00,62.83,62.84,62.8,62.81,27607.0,59.7799,59.7894,59.7513,59.7608,27607.0
2023-06-29 12:40:00,62.81,62.84,62.81,62.83,16327.0,59.7608,59.7894,59.7608,59.7799,16327.0
2023-06-29 12:45:00,62.83,62.83,62.79,62.79,30954.0,59.7799,59.7799,59.7418,59.7418,30954.0
2023-06-29 12:50:00,62.79,62.8,62.78,62.78,17217.0,59.7418,59.7513,59.7323,59.7323,17217.0
2023-06-29 12:55:00,62.79,62.79,62.73,62.74,36399.0,59.7418,59.7418,59.6847,59.6942,36399.0
2023-06-29 13:00:00,62.74,62.74,62.71,62.73,39811.0,59.6942,59.6942,59.6657,59.6847,39811.0
2023-06-29 13:05:00,62.74,62.74,62.69,62.72,41856.0,59.6942,59.6942,59.6467,59.6752,41856.0
2023-06-29 13:10:00,62.73,62.73,62.69,62.7,46208.0,59.6847,59.6847,59.6467,59.6562,46208.0
2023-06-29 13:15:00,62.7,62.71,62.67,62.68,42288.0,59.6562,59.6657,59.6276,59.6371,42288.0
2023-06-29 13:20:00,62.69,62.69,62.68,62.69,30877.0,59.6467,59.6467,59.6371,59.6467,30877.0
2023-06-29 13:25:00,62.69,62.72,62.68,62.72,36504.0,59.6467,59.6752,59.6371,59.6752,36504.0
2023-06-29 13:30:00,62.72,62.72,62.69,62.72,52464.0,59.6752,59.6752,59.6467,59.6752,52464.0
2023-06-29 13:35:00,62.72,62.73,62.69,62.72,43763.0,59.6752,59.6847,59.6467,59.6752,43763.0
2023-06-29 13:40:00,62.73,62.74,62.72,62.74,19762.0,59.6847,59.6942,59.6752,59.6942,19762.0
2023-06-29 13:45:00,62.74,62.77,62.73,62.77,30291.0,59.6942,59.7228,59.6847,59.7228,30291.0
2023-06-29 13:50:00,62.77,62.78,62.76,62.77,14912.0,59.7228,59.7323,59.7133,59.7228,14912.0
2023-06-29 13:55:00,62.77,62.78,62.72,62.74,25618.0,59.7228,59.7323,59.6752,59.6942,25618.0
2023-06-29 14:00:00,62.73,62.73,62.7,62.71,20950.0,59.6847,59.6847,59.6562,59.6657,20950.0
2023-06-29 14:05:00,62.71,62.72,62.67,62.67,52370.0,59.6657,59.6752,59.6276,59.6276,52370.0
2023-06-29 14:10:00,62.67,62.71,62.66,62.71,27511.0,59.6276,59.6657,59.6181,59.6657,27511.0
2023-06-29 14:15:00,62.71,62.71,62.7,62.71,13741.0,59.6657,59.6657,59.6562,59.6657,13741.0
2023-06-29 14:20:00,62.72,62.74,62.71,62.73,49553.0,59.6752,59.6942,59.6657,59.6847,49553.0
2023-06-29 14:25:00,62.73,62.73,62.72,62.73,21582.0,59.6847,59.6847,59.6752,59.6847,21582.0
2023-06-29 14:30:00,62.73,62.73,62.72,62.73,14089.0,59.6847,59.6847,59.6752,59.6847,14089.0
2023-06-29 14:35:00,62.73,62.75,62.72,62.75,17823.0,59.6847,59.7037,59.6752,59.7037,17823.0
2023-06-29 14:40:00,62.75,62.75,62.71,62.74,33971.0,59.7037,59.7037,59.6657,59.6942,33971.0
2023-06-29 14:45:00,62.74,62.75,62.73,62.75,19562.0,59.6942,59.7037,59.6847,59.7037,19562.0
2023-06-29 14:50:00,62.75,62.75,62.72,62.73,29716.0,59.7037,59.7037,59.6752,59.6847,29716.0
2023-06-29 14:55:00,62.73,62.75,62.72,62.75,24702.0,59.6847,59.7037,59.6752,59.7037,24702.0
2023-06-29 15:00:00,62.75,62.76,62.74,62.76,52968.0,59.7037,59.7133,59.6942,59.7133,52968.0
2023-06-29 15:05:00,62.76,62.77,62.76,62.77,17500.0,59.7133,59.7228,59.7133,59.7228,17500.0
2023-06-29 15:10:00,62.77,62.77,62.75,62.76,35371.0,59.7228,59.7228,59.7037,59.7133,35371.0
2023-06-29 15:15:00,62.76,62.77,62.75,62.76,16220.0,59.7133,59.7228,59.7037,59.7133,16220.0
2023-06-29 15:20:00,62.76,62.76,62.72,62.74,40681.0,59.7133,59.7133,59.6752,59.6942,40681.0
2023-06-29 15:25:00,62.74,62.76,62.73,62.74,45498.0,59.6942,59.7133,59.6847,59.6942,45498.0
2023-06-29 15:30:00,62.74,62.74,62.73,62.74,16698.0,59.6942,59.6942,59.6847,59.6942,16698.0
2023-06-29 15:35:00,62.74,62.74,62.7,62.7,27398.0,59.6942,59.6942,59.6562,59.6562,27398.0
2023-06-29 15:40:00,62.71,62.71,62.66,62.66,51775.0,59.6657,59.6657,59.6181,59.6181,51775.0
2023-06-29 15:45:00,62.67,62.71,62.66,62.7,61399.0,59.6276,59.6657,59.6181,59.6562,61399.0
2023-06-29 15:50:00,62.69,62.73,62.68,62.71,152645.0,59.6467,59.6847,59.6371,59.6657,152645.0
2023-06-29 15:55:00,62.71,62.75,62.65,62.68,311329.0,59.6657,59.7037,59.6086,59.6371,311329.0
2023-06-30 09:30:00,63.37,63.37,63.22,63.24,53404.0,60.2936,60.2936,60.1509,60.17,53404.0
2023-06-30 09:35:00,63.23,63.23,63.2,63.22,11024.0,60.1604,60.1604,60.1319,60.1509,11024.0
2023-06-30 09:40:00,63.24,63.36,63.23,63.3,70572.0,60.17,60.2841,60.1604,60.227,70572.0
2023-06-30 09:45:00,63.31,63.41,63.3,63.41,81280.0,60.2366,60.3317,60.227,60.3317,81280.0
2023-06-30 09:50:00,63.41,63.42,63.36,63.39,77290.0,60.3317,60.3412,60.2841,60.3127,77290.0
2023-06-30 09:55:00,63.39,63.41,63.38,63.38,29898.0,60.3127,60.3317,60.3032,60.3032,29898.0
2023-06-30 10:00:00,63.39,63.44,63.38,63.42,32238.0,60.3127,60.3602,60.3032,60.3412,32238.0
2023-06-30 10:05:00,63.41,63.45,63.41,63.42,47177.0,60.3317,60.3698,60.3317,60.3412,47177.0
2023-06-30 10:10:00,63.43,63.48,63.42,63.46,46688.0,60.3507,60.3983,60.3412,60.3793,46688.0
2023-06-30 10:15:00,63.46,63.51,63.45,63.51,90816.0,60.3793,60.4268,60.3698,60.4268,90816.0
2023-06-30 10:20:00,63.52,63.55,63.46,63.48,40532.0,60.4364,60.4649,60.3793,60.3983,40532.0
2023-06-30 10:25:00,63.48,63.52,63.48,63.5,21264.0,60.3983,60.4364,60.3983,60.4173,21264.0
2023-06-30 10:30:00,63.5,63.53,63.49,63.52,18902.0,60.4173,60.4459,60.4078,60.4364,18902.0
2023-06-30 10:35:00,63.51,63.51,63.35,63.41,98140.0,60.4268,60.4268,60.2746,60.3317,98140.0
2023-06-30 10:40:00,63.42,63.45,63.39,63.41,36476.0,60.3412,60.3698,60.3127,60.3317,36476.0
2023-06-30 10:45:00,63.42,63.44,63.32,63.32,58546.0,60.3412,60.3602,60.2461,60.2461,58546.0
2023-06-30 10:50:00,63.32,63.37,63.29,63.37,11599.0,60.2461,60.2936,60.2175,60.2936,11599.0
2023-06-30 10:55:00,63.36,63.38,63.3,63.35,34722.0,60.2841,60.3032,60.227,60.2746,34722.0
2023-06-30 11:00:00,63.35,63.38,63.33,63.34,37077.0,60.2746,60.3032,60.2556,60.2651,37077.0
2023-06-30 11:05:00,63.35,63.39,63.33,63.39,13929.0,60.2746,60.3127,60.2556,60.3127,13929.0
2023-06-30 11:10:00,63.4,63.4,63.36,63.37,14798.0,60.3222,60.3222,60.2841,60.2936,14798.0
2023-06-30 11:15:00,63.37,63.39,63.36,63.38,8100.0,60.2936,60.3127,60.2841,60.3032,8100.0
2023-06-30 11:20:00,63.38,63.38,63.33,63.37,17651.0,60.3032,60.3032,60.2556,60.2936,17651.0
2023-06-30 11:25:00,63.35,63.36,63.29,63.33,53061.0,60.2746,60.2841,60.2175,60.2556,53061.0
2023-06-30 11:30:00,63.34,63.35,63.31,63.34,35524.0,60.2651,60.2746,60.2366,60.2651,35524.0
2023-06-30 11:35:00,63.35,63.37,63.32,63.32,11442.0,60.2746,60.2936,60.2461,60.2461,11442.0
2023-06-30 11:40:00,63.32,63.34,63.31,63.33,11666.0,60.2461,60.2651,60.2366,60.2556,11666.0
2023-06-30 11:45:00,63.33,63.34,63.31,63.33,13700.0,60.2556,60.2651,60.2366,60.2556,13700.0
2023-06-30 11:50:00,63.33,63.34,63.3,63.31,349135.0,60.2556,60.2651,60.227,60.2366,349135.0
2023-06-30 11:55:00,63.31,63.37,63.31,63.37,37769.0,60.2366,60.2936,60.2366,60.2936,37769.0
2023-06-30 12:00:00,63.36,63.38,63.34,63.37,17501.0,60.2841,60.3032,60.2651,60.2936,17501.0
2023-06-30 12:05:00,63.37,63.38,63.32,63.33,30163.0,60.2936,60.3032,60.2461,60.2556,30163.0
2023-06-30 12:10:00,63.33,63.35,63.3,63.3,20199.0,60.2556,60.2746,60.227,60.227,20199.0
2023-06-30 12:15:00,63.3,63.31,63.29,63.3,22348.0,60.227,60.2366,60.2175,60.227,22348.0
2023-06-30 12:20:00,63.3,63.34,63.3,63.32,51882.0,60.227,60.2651,60.227,60.2461,51882.0
2023-06-30 12:25:00,63.32,63.32,63.3,63.32,18984.0,60.2461,60.2461,60.227,60.2461,18984.0
2023-06-30 12:30:00,63.32,63.32,63.3,63.3,43730.0,60.2461,60.2461,60.227,60.227,43730.0
2023-06-30 12:35:00,63.3,63.33,63.3,63.33,51105.0,60.227,60.2556,60.227,60.2556,51105.0
2023-06-30 12:40:00,63.33,63.34,63.31,63.31,17499.0,60.2556,60.2651,60.2366,60.2366,17499.0
2023-06-30 12:45:00,63.32,63.37,63.31,63.36,19929.0,60.2461,60.2936,60.2366,60.2841,19929.0
2023-06-30 12:50:00,63.36,63.39,63.35,63.39,21345.0,60.2841,60.3127,60.2746,60.3127,21345.0
2023-06-30 12:55:00,63.39,63.42,63.38,63.42,10551.0,60.3127,60.3412,60.3032,60.3412,10551.0
2023-06-30 13:00:00,63.41,63.42,63.39,63.42,38995.0,60.3317,60.3412,60.3127,60.3412,38995.0
2023-06-30 13:05:00,63.42,63.42,63.38,63.39,15748.0,60.3412,60.3412,60.3032,60.3127,15748.0
2023-06-30 13:10:00,63.38,63.43,63.38,63.42,28291.0,60.3032,60.3507,60.3032,60.3412,28291.0
2023-06-30 13:15:00,63.42,63.44,63.41,63.43,21248.0,60.3412,60.3602,60.3317,60.3507,21248.0
2023-06-30 13:20:00,63.43,63.44,63.41,63.42,43249.0,60.3507,60.3602,60.3317,60.3412,43249.0
2023-06-30 13:25:00,63.43,63.45,63.43,63.43,24821.0,60.3507,60.3698,60.3507,60.3507,24821.0
2023-06-30 13:30:00,63.43,63.47,63.43,63.47,6814.0,60.3507,60.3888,60.3507,60.3888,6814.0
2023-06-30 13:35:00,63.47,63.47,63.42,63.42,44734.0,60.3888,60.3888,60.3412,60.3412,44734.0
2023-06-30 13:40:00,63.42,63.43,63.41,63.41,25536.0,60.3412,60.3507,60.3317,60.3317,25536.0
2023-06-30 13:45:00,63.41,63.42,63.39,63.39,23047.0,60.3317,60.3412,60.3127,60.3127,23047.0
2023-06-30 13:50:00,63.39,63.4,63.37,63.37,17554.0,60.3127,60.3222,60.2936,60.2936,17554.0
2023-06-30 13:55:00,63.37,63.38,63.34,63.38,34369.0,60.2936,60.3032,60.2651,60.3032,34369.0
2023-06-30 14:00:00,63.39,63.41,63.38,63.4,15588.0,60.3127,60.3317,60.3032,60.3222,15588.0
2023-06-30 14:05:00,63.41,63.42,63.4,63.41,12303.0,60.3317,60.3412,60.3222,60.3317,12303.0
2023-06-30 14:10:00,63.41,63.42,63.39,63.4,21166.0,60.3317,60.3412,60.3127,60.3222,21166.0
2023-06-30 14:15:00,63.41,63.42,63.4,63.42,31908.0,60.3317,60.3412,60.3222,60.3412,31908.0
2023-06-30 14:20:00,63.42,63.43,63.41,63.42,9293.0,60.3412,60.3507,60.3317,60.3412,9293.0
2023-06-30 14:25:00,63.43,63.47,63.42,63.46,31114.0,60.3507,60.3888,60.3412,60.3793,31114.0
2023-06-30 14:30:00,63.46,63.46,63.44,63.45,23901.0,60.3793,60.3793,60.3602,60.3698,23901.0
2023-06-30 14:35:00,63.45,63.46,63.44,63.45,32693.0,60.3698,60.3793,60.3602,60.3698,32693.0
2023-06-30 14:40:00,63.45,63.46,63.43,63.45,43975.0,60.3698,60.3793,60.3507,60.3698,43975.0
2023-06-30 14:45:00,63.45,63.45,63.43,63.44,23517.0,60.3698,60.3698,60.3507,60.3602,23517.0
2023-06-30 14:50:00,63.44,63.45,63.42,63.43,39320.0,60.3602,60.3698,60.3412,60.3507,39320.0
2023-06-30 14:55:00,63.43,63.43,63.37,63.38,35498.0,60.3507,60.3507,60.2936,60.3032,35498.0
2023-06-30 15:00:00,63.39,63.39,63.35,63.36,44343.0,60.3127,60.3127,60.2746,60.2841,44343.0
2023-06-30 15:05:00,63.37,63.38,63.35,63.36,22581.0,60.2936,60.3032,60.2746,60.2841,22581.0
2023-06-30 15:10:00,63.37,63.38,63.36,63.38,19588.0,60.2936,60.3032,60.2841,60.3032,19588.0
2023-06-30 15:15:00,63.39,63.4,63.38,63.38,18556.0,60.3127,60.3222,60.3032,60.3032,18556.0
2023-06-30 15:20:00,63.38,63.39,63.36,63.38,30956.0,60.3032,60.3127,60.2841,60.3032,30956.0
2023-06-30 15:25:00,63.38,63.41,63.37,63.41,36836.0,60.3032,60.3317,60.2936,60.3317,36836.0
2023-06-30 15:30:00,63.41,63.42,63.39,63.39,42760.0,60.3317,60.3412,60.3127,60.3127,42760.0
2023-06-30 15:35:00,63.4,63.44,63.39,63.43,44287.0,60.3222,60.3602,60.3127,60.3507,44287.0
2023-06-30 15:40:00,63.43,63.44,63.4,63.41,49633.0,60.3507,60.3602,60.3222,60.3317,49633.0
2023-06-30 15:45:00,63.41,63.44,63.41,63.44,48045.0,60.3317,60.3602,60.3317,60.3602,48045.0
2023-06-30 15:50:00,63.45,63.48,63.42,63.47,147352.0,60.3698,60.3983,60.3412,60.3888,147352.0
2023-06-30 15:55:00,63.46,63.46,63.34,63.36,309129.0,60.3793,60.3793,60.2651,60.2841,309129.0
2023-07-03 09:30:00,64.62,64.76,64.62,64.75,130676.0,61.483,61.6162,61.483,61.6067,130676.0
2023-07-03 09:35:00,64.77,64.8,64.71,64.8,92093.0,61.6257,61.6542,61.5686,61.6542,92093.0
2023-07-03 09:40:00,64.8,64.83,64.77,64.83,30730.0,61.6542,61.6828,61.6257,61.6828,30730.0
2023-07-03 09:45:00,64.83,64.89,64.83,64.86,110236.0,61.6828,61.7399,61.6828,61.7113,110236.0
2023-07-03 09:50:00,64.86,64.86,64.82,64.84,25437.0,61.7113,61.7113,61.6733,61.6923,25437.0
2023-07-03 09:55:00,64.83,64.85,64.81,64.83,20811.0,61.6828,61.7018,61.6637,61.6828,20811.0
2023-07-03 10:00:00,64.85,65.0,64.84,64.97,142169.0,61.7018,61.8445,61.6923,61.816,142169.0
2023-07-03 10:05:00,64.97,64.97,64.91,64.92,32682.0,61.816,61.816,61.7589,61.7684,32682.0
2023-07-03 10:10:00,64.91,64.91,64.82,64.86,26284.0,61.7589,61.7589,61.6733,61.7113,26284.0
2023-07-03 10:15:00,64.86,64.9,64.82,64.84,26800.0,61.7113,61.7494,61.6733,61.6923,26800.0
2023-07-03 10:20:00,64.84,64.86,64.83,64.86,13947.0,61.6923,61.7113,61.6828,61.7113,13947.0
2023-07-03 10:25:00,64.86,64.87,64.81,64.84,43479.0,61.7113,61.7208,61.6637,61.6923,43479.0
2023-07-03 10:30:00,64.84,64.84,64.79,64.81,32934.0,61.6923,61.6923,61.6447,61.6637,32934.0
2023-07-03 10:35:00,64.81,64.82,64.75,64.77,41717.0,61.6637,61.6733,61.6067,61.6257,41717.0
2023-07-03 10:40:00,64.76,64.78,64.73,64.73,23945.0,61.6162,61.6352,61.5876,61.5876,23945.0
2023-07-03 10:45:00,64.73,64.74,64.71,64.74,24013.0,61.5876,61.5971,61.5686,61.5971,24013.0
2023-07-03 10:50:00,64.75,64.75,64.72,64.75,69469.0,61.6067,61.6067,61.5781,61.6067,69469.0
2023-07-03 10:55:00,64.75,64.76,64.72,64.75,72429.0,61.6067,61.6162,61.5781,61.6067,72429.0
2023-07-03 11:00:00,64.76,64.78,64.72,64.73,101901.0,61.6162,61.6352,61.5781,61.5876,101901.0
2023-07-03 11:05:00,64.73,64.75,64.72,64.73,59770.0,61.5876,61.6067,61.5781,61.5876,59770.0
2023-07-03 11:10:00,64.74,64.74,64.72,64.72,26979.0,61.5971,61.5971,61.5781,61.5781,26979.0
2023-07-03 11:15:00,64.73,64.75,64.72,64.73,31573.0,61.5876,61.6067,61.5781,61.5876,31573.0
2023-07-03 11:20:00,64.73,64.76,64.71,64.73,53225.0,61.5876,61.6162,61.5686,61.5876,53225.0
2023-07-03 11:25:00,64.73,64.74,64.7,64.73,15452.0,61.5876,61.5971,61.5591,61.5876,15452.0
2023-07-03 11:30:00,64.74,64.75,64.67,64.69,32297.0,61.5971,61.6067,61.5305,61.5496,32297.0
2023-07-03 11:35:00,64.69,64.7,64.67,64.67,28940.0,61.5496,61.5591,61.5305,61.5305,28940.0
2023-07-03 11:40:00,64.67,64.7,64.67,64.69,37389.0,61.5305,61.5591,61.5305,61.5496,37389.0
2023-07-03 11:45:00,64.69,64.71,64.67,64.69,92015.0,61.5496,61.5686,61.5305,61.5496,92015.0
2023-07-03 11:50:00,64.69,64.72,64.68,64.71,34784.0,61.5496,61.5781,61.54,61.5686,34784.0
2023-07-03 11:55:00,64.71,64.72,64.69,64.7,27879.0,61.5686,61.5781,61.5496,61.5591,27879.0
2023-07-03 12:00:00,64.7,64.71,64.68,64.7,27988.0,61.5591,61.5686,61.54,61.5591,27988.0
2023-07-03 12:05:00,64.7,64.71,64.68,64.7,30347.0,61.5591,61.5686,61.54,61.5591,30347.0
2023-07-03 12:10:00,64.69,64.72,64.68,64.72,18955.0,61.5496,61.5781,61.54,61.5781,18955.0
2023-07-03 12:15:00,64.72,64.72,64.69,64.7,32752.0,61.5781,61.5781,61.5496,61.5591,32752.0
2023-07-03 12:20:00,64.7,64.71,64.69,64.7,10792.0,61.5591,61.5686,61.5496,61.5591,10792.0
2023-07-03 12:25:00,64.71,64.75,64.71,64.75,16387.0,61.5686,61.6067,61.5686,61.6067,16387.0
2023-07-03 12:30:00,64.74,64.75,64.72,64.73,15552.0,61.5971,61.6067,61.5781,61.5876,15552.0
2023-07-03 12:35:00,64.73,64.74,64.72,64.73,19953.0,61.5876,61.5971,61.5781,61.5876,19953.0
2023-07-03 12:40:00,64.73,64.74,64.72,64.73,17035.0,61.5876,61.5971,61.5781,61.5876,17035.0
2023-07-03 12:45:00,64.73,64.76,64.73,64.75,91677.0,61.5876,61.6162,61.5876,61.6067,91677.0
2023-07-03 12:50:00,64.75,64.77,64.74,64.77,76976.0,61.6067,61.6257,61.5971,61.6257,76976.0
2023-07-03 12:55:00,64.77,64.81,64.75,64.78,137060.0,61.6257,61.6637,61.6067,61.6352,137060.0
2023-07-05 09:30:00,64.21,64.21,64.13,64.19,20971.0,61.0929,61.0929,61.0167,61.0738,20971.0
2023-07-05 09:35:00,64.19,64.19,64.12,64.18,46893.0,61.0738,61.0738,61.0072,61.0643,46893.0
2023-07-05 09:40:00,64.17,64.2,64.15,64.17,142468.0,61.0548,61.0834,61.0358,61.0548,142468.0
2023-07-05 09:45:00,64.16,64.16,64.11,64.14,33628.0,61.0453,61.0453,60.9977,61.0263,33628.0
2023-07-05 09:50:00,64.13,64.17,64.13,64.15,21085.0,61.0167,61.0548,61.0167,61.0358,21085.0
2023-07-05 09:55:00,64.14,64.16,64.1,64.13,31165.0,61.0263,61.0453,60.9882,61.0167,31165.0
2023-07-05 10:00:00,64.14,64.2,64.13,64.18,60846.0,61.0263,61.0834,61.0167,61.0643,60846.0
2023-07-05 10:05:00,64.18,64.21,64.18,64.19,18078.0,61.0643,61.0929,61.0643,61.0738,18078.0
2023-07-05 10:10:00,64.19,64.2,64.15,64.2,52811.0,61.0738,61.0834,61.0358,61.0834,52811.0
2023-07-05 10:15:00,64.2,64.26,64.2,64.25,90521.0,61.0834,61.1404,61.0834,61.1309,90521.0
2023-07-05 10:20:00,64.25,64.26,64.22,64.22,11586.0,61.1309,61.1404,61.1024,61.1024,11586.0
2023-07-05 10:25:00,64.22,64.22,64.15,64.19,29530.0,61.1024,61.1024,61.0358,61.0738,29530.0
2023-07-05 10:30:00,64.19,64.23,64.19,64.22,35913.0,61.0738,61.1119,61.0738,61.1024,35913.0
2023-07-05 10:35:00,64.23,64.23,64.16,64.18,23573.0,61.1119,61.1119,61.0453,61.0643,23573.0
2023-07-05 10:40:00,64.17,64.17,64.07,64.08,35807.0,61.0548,61.0548,60.9597,60.9692,35807.0
2023-07-05 10:45:00,64.08,64.09,64.02,64.06,36952.0,60.9692,60.9787,60.9121,60.9501,36952.0
2023-07-05 10:50:00,64.06,64.08,64.06,64.06,15788.0,60.9501,60.9692,60.9501,60.9501,15788.0
2023-07-05 10:55:00,64.05,64.09,64.05,64.06,94501.0,60.9406,60.9787,60.9406,60.9501,94501.0
2023-07-05 11:00:00,64.06,64.07,64.05,64.06,36700.0,60.9501,60.9597,60.9406,60.9501,36700.0
2023-07-05 11:05:00,64.06,64.08,64.03,64.03,42705.0,60.9501,60.9692,60.9216,60.9216,42705.0
2023-07-05 11:10:00,64.02,64.07,64.02,64.06,10658.0,60.9121,60.9597,60.9121,60.9501,10658.0
2023-07-05 11:15:00,64.06,64.06,64.01,64.05,7960.0,60.9501,60.9501,60.9026,60.9406,7960.0
2023-07-05 11:20:00,64.05,64.07,64.03,64.06,6908.0,60.9406,60.9597,60.9216,60.9501,6908.0
2023-07-05 11:25:00,64.06,64.09,64.06,64.08,8793.0,60.9501,60.9787,60.9501,60.9692,8793.0
2023-07-05 11:30:00,64.08,64.14,64.08,64.14,98728.0,60.9692,61.0263,60.9692,61.0263,98728.0
2023-07-05 11:35:00,64.13,64.14,64.11,64.12,75641.0,61.0167,61.0263,60.9977,61.0072,75641.0
2023-07-05 11:40:00,64.12,64.12,64.07,64.09,65318.0,61.0072,61.0072,60.9597,60.9787,65318.0
2023-07-05 11:45:00,64.09,64.1,64.06,64.07,79764.0,60.9787,60.9882,60.9501,60.9597,79764.0
2023-07-05 11:50:00,64.08,64.09,64.07,64.08,94277.0,60.9692,60.9787,60.9597,60.9692,94277.0
2023-07-05 11:55:00,64.09,64.1,64.07,64.09,66562.0,60.9787,60.9882,60.9597,60.9787,66562.0
2023-07-05 12:00:00,64.09,64.1,64.06,64.09,99161.0,60.9787,60.9882,60.9501,60.9787,99161.0
2023-07-05 12:05:00,64.09,64.09,64.06,64.09,80178.0,60.9787,60.9787,60.9501,60.9787,80178.0
2023-07-05 12:10:00,64.08,64.09,64.06,64.08,65282.0,60.9692,60.9787,60.9501,60.9692,65282.0
2023-07-05 12:15:00,64.08,64.1,64.06,64.08,84990.0,60.9692,60.9882,60.9501,60.9692,84990.0
2023-07-05 12:20:00,64.06,64.08,64.06,64.08,53256.0,60.9501,60.9692,60.9501,60.9692,53256.0
2023-07-05 12:25:00,64.08,64.12,64.07,64.1,50219.0,60.9692,61.0072,60.9597,60.9882,50219.0
2023-07-05 12:30:00,64.11,64.11,64.07,64.08,112762.0,60.9977,60.9977,60.9597,60.9692,112762.0
2023-07-05 12:35:00,64.09,64.1,64.05,64.1,110427.0,60.9787,60.9882,60.9406,60.9882,110427.0
2023-07-05 12:40:00,64.09,64.1,64.08,64.09,45210.0,60.9787,60.9882,60.9692,60.9787,45210.0
2023-07-05 12:45:00,64.09,64.11,64.07,64.11,35241.0,60.9787,60.9977,60.9597,60.9977,35241.0
2023-07-05 12:50:00,64.11,64.11,64.06,64.06,61677.0,60.9977,60.9977,60.9501,60.9501,61677.0
2023-07-05 12:55:00,64.06,64.09,64.06,64.09,34603.0,60.9501,60.9787,60.9501,60.9787,34603.0
2023-07-05 13:00:00,64.09,64.11,64.08,64.11,58774.0,60.9787,60.9977,60.9692,60.9977,58774.0
2023-07-05 13:05:00,64.1,64.12,64.09,64.12,43392.0,60.9882,61.0072,60.9787,61.0072,43392.0
2023-07-05 13:10:00,64.12,64.12,64.09,64.11,49928.0,61.0072,61.0072,60.9787,60.9977,49928.0
2023-07-05 13:15:00,64.11,64.12,64.08,64.12,25750.0,60.9977,61.0072,60.9692,61.0072,25750.0
2023-07-05 13:20:00,64.12,64.15,64.11,64.14,37975.0,61.0072,61.0358,60.9977,61.0263,37975.0
2023-07-05 13:25:00,64.14,64.15,64.1,64.11,80522.0,61.0263,61.0358,60.9882,60.9977,80522.0
2023-07-05 13:30:00,64.12,64.13,64.1,64.12,26185.0,61.0072,61.0167,60.9882,61.0072,26185.0
2023-07-05 13:35:00,64.12,64.14,64.11,64.14,51352.0,61.0072,61.0263,60.9977,61.0263,51352.0
2023-07-05 13:40:00,64.13,64.14,64.12,64.14,51594.0,61.0167,61.0263,61.0072,61.0263,51594.0
2023-07-05 13:45:00,64.13,64.16,64.13,64.16,46313.0,61.0167,61.0453,61.0167,61.0453,46313.0
2023-07-05 13:50:00,64.16,64.16,64.15,64.16,35170.0,61.0453,61.0453,61.0358,61.0453,35170.0
2023-07-05 13:55:00,64.16,64.17,64.14,64.16,42572.0,61.0453,61.0548,61.0263,61.0453,42572.0
2023-07-05 14:00:00,64.15,64.19,64.14,64.14,78025.0,61.0358,61.0738,61.0263,61.0263,78025.0
2023-07-05 14:05:00,64.14,64.17,64.11,64.16,30098.0,61.0263,61.0548,60.9977,61.0453,30098.0
2023-07-05 14:10:00,64.16,64.17,64.13,64.14,39813.0,61.0453,61.0548,61.0167,61.0263,39813.0
2023-07-05 14:15:00,64.14,64.15,64.04,64.05,39530.0,61.0263,61.0358,60.9311,60.9406,39530.0
2023-07-05 14:20:00,64.05,64.05,63.98,63.99,53749.0,60.9406,60.9406,60.874,60.8835,53749.0
2023-07-05 14:25:00,63.99,64.07,63.98,64.06,25176.0,60.8835,60.9597,60.874,60.9501,25176.0
2023-07-05 14:30:00,64.07,64.1,64.07,64.09,36825.0,60.9597,60.9882,60.9597,60.9787,36825.0
2023-07-05 14:35:00,64.08,64.13,64.07,64.12,74453.0,60.9692,61.0167,60.9597,61.0072,74453.0
2023-07-05 14:40:00,64.13,64.14,64.11,64.14,41333.0,61.0167,61.0263,60.9977,61.0263,41333.0
2023-07-05 14:45:00,64.14,64.17,64.14,64.16,41745.0,61.0263,61.0548,61.0263,61.0453,41745.0
2023-07-05 14:50:00,64.16,64.17,64.15,64.16,47634.0,61.0453,61.0548,61.0358,61.0453,47634.0
2023-07-05 14:55:00,64.16,64.18,64.13,64.15,74779.0,61.0453,61.0643,61.0167,61.0358,74779.0
2023-07-05 15:00:00,64.14,64.16,64.13,64.14,8294.0,61.0263,61.0453,61.0167,61.0263,8294.0
2023-07-05 15:05:00,64.14,64.14,64.11,64.12,11707.0,61.0263,61.0263,60.9977,61.0072,11707.0
2023-07-05 15:10:00,64.12,64.12,64.09,64.09,10460.0,61.0072,61.0072,60.9787,60.9787,10460.0
2023-07-05 15:15:00,64.09,64.11,64.09,64.09,14901.0,60.9787,60.9977,60.9787,60.9787,14901.0
2023-07-05 15:20:00,64.09,64.09,64.06,64.07,22018.0,60.9787,60.9787,60.9501,60.9597,22018.0
2023-07-05 15:25:00,64.08,64.08,64.06,64.08,6409.0,60.9692,60.9692,60.9501,60.9692,6409.0
2023-07-05 15:30:00,64.08,64.08,64.06,64.07,24436.0,60.9692,60.9692,60.9501,60.9597,24436.0
2023-07-05 15:35:00,64.08,64.09,64.08,64.09,2502.0,60.9692,60.9787,60.9692,60.9787,2502.0
2023-07-05 15:40:00,64.09,64.11,64.07,64.07,10836.0,60.9787,60.9977,60.9597,60.9597,10836.0
2023-07-05 15:45:00,64.07,64.09,64.05,64.09,9858.0,60.9597,60.9787,60.9406,60.9787,9858.0
2023-07-05 15:50:00,64.08,64.1,64.06,64.06,18980.0,60.9692,60.9882,60.9501,60.9501,18980.0
2023-07-05 15:55:00,64.05,64.08,64.02,64.05,145481.0,60.9406,60.9692,60.9121,60.9406,145481.0
2023-07-06 09:30:00,63.04,63.09,62.91,63.03,129404.0,59.9797,60.0272,59.856,59.9701,129404.0
2023-07-06 09:35:00,63.03,63.07,63.0,63.07,75933.0,59.9701,60.0082,59.9416,60.0082,75933.0
2023-07-06 09:40:00,63.05,63.07,62.98,63.0,40223.0,59.9892,60.0082,59.9226,59.9416,40223.0
2023-07-06 09:45:00,63.0,63.02,62.94,62.96,78082.0,59.9416,59.9606,59.8845,59.9035,78082.0
2023-07-06 09:50:00,62.97,62.97,62.85,62.85,53131.0,59.9131,59.9131,59.7989,59.7989,53131.0
2023-07-06 09:55:00,62.85,62.88,62.81,62.88,48121.0,59.7989,59.8274,59.7608,59.8274,48121.0
2023-07-06 10:00:00,62.89,62.89,62.73,62.79,84121.0,59.8369,59.8369,59.6847,59.7418,84121.0
2023-07-06 10:05:00,62.79,62.79,62.66,62.67,57846.0,59.7418,59.7418,59.6181,59.6276,57846.0
2023-07-06 10:10:00,62.68,62.74,62.67,62.73,42762.0,59.6371,59.6942,59.6276,59.6847,42762.0
2023-07-06 10:15:00,62.73,62.77,62.67,62.68,66626.0,59.6847,59.7228,59.6276,59.6371,66626.0
2023-07-06 10:20:00,62.67,62.69,62.61,62.63,63678.0,59.6276,59.6467,59.5705,59.5896,63678.0
2023-07-06 10:25:00,62.64,62.64,62.58,62.58,51317.0,59.5991,59.5991,59.542,59.542,51317.0
2023-07-06 10:30:00,62.59,62.62,62.54,62.56,96205.0,59.5515,59.5801,59.5039,59.523,96205.0
2023-07-06 10:35:00,62.55,62.56,62.49,62.54,51864.0,59.5135,59.523,59.4564,59.5039,51864.0
2023-07-06 10:40:00,62.53,62.53,62.5,62.53,13803.0,59.4944,59.4944,59.4659,59.4944,13803.0
2023-07-06 10:45:00,62.52,62.57,62.5,62.57,35469.0,59.4849,59.5325,59.4659,59.5325,35469.0
2023-07-06 10:50:00,62.57,62.59,62.52,62.58,35899.0,59.5325,59.5515,59.4849,59.542,35899.0
2023-07-06 10:55:00,62.59,62.6,62.52,62.52,11684.0,59.5515,59.561,59.4849,59.4849,11684.0
2023-07-06 11:00:00,62.52,62.57,62.5,62.57,20950.0,59.4849,59.5325,59.4659,59.5325,20950.0
2023-07-06 11:05:00,62.57,62.58,62.51,62.52,17922.0,59.5325,59.542,59.4754,59.4849,17922.0
2023-07-06 11:10:00,62.53,62.53,62.5,62.51,10956.0,59.4944,59.4944,59.4659,59.4754,10956.0
2023-07-06 11:15:00,62.51,62.51,62.48,62.5,18974.0,59.4754,59.4754,59.4469,59.4659,18974.0
2023-07-06 11:20:00,62.51,62.53,62.5,62.5,48036.0,59.4754,59.4944,59.4659,59.4659,48036.0
2023-07-06 11:25:00,62.5,62.54,62.48,62.51,101358.0,59.4659,59.5039,59.4469,59.4754,101358.0
2023-07-06 11:30:00,62.51,62.64,62.5,62.64,128435.0,59.4754,59.5991,59.4659,59.5991,128435.0
2023-07-06 11:35:00,62.64,62.68,62.64,62.66,43150.0,59.5991,59.6371,59.5991,59.6181,43150.0
2023-07-06 11:40:00,62.66,62.66,62.64,62.64,13675.0,59.6181,59.6181,59.5991,59.5991,13675.0
2023-07-06 11:45:00,62.65,62.67,62.62,62.67,21316.0,59.6086,59.6276,59.5801,59.6276,21316.0
2023-07-06 11:50:00,62.67,62.67,62.63,62.63,36493.0,59.6276,59.6276,59.5896,59.5896,36493.0
2023-07-06 11:55:00,62.62,62.63,62.59,62.63,29453.0,59.5801,59.5896,59.5515,59.5896,29453.0
2023-07-06 12:00:00,62.63,62.7,62.63,62.69,7358.0,59.5896,59.6562,59.5896,59.6467,7358.0
2023-07-06 12:05:00,62.69,62.72,62.69,62.72,89691.0,59.6467,59.6752,59.6467,59.6752,89691.0
2023-07-06 12:10:00,62.72,62.73,62.66,62.66,109356.0,59.6752,59.6847,59.6181,59.6181,109356.0
2023-07-06 12:15:00,62.66,62.69,62.65,62.68,10147.0,59.6181,59.6467,59.6086,59.6371,10147.0
2023-07-06 12:20:00,62.69,62.69,62.63,62.66,18409.0,59.6467,59.6467,59.5896,59.6181,18409.0
2023-07-06 12:25:00,62.66,62.66,62.64,62.66,15937.0,59.6181,59.6181,59.5991,59.6181,15937.0
2023-07-06 12:30:00,62.66,62.72,62.65,62.72,20086.0,59.6181,59.6752,59.6086,59.6752,20086.0
2023-07-06 12:35:00,62.71,62.71,62.66,62.67,22300.0,59.6657,59.6657,59.6181,59.6276,22300.0
2023-07-06 12:40:00,62.67,62.74,62.67,62.71,10195.0,59.6276,59.6942,59.6276,59.6657,10195.0
2023-07-06 12:45:00,62.71,62.73,62.71,62.72,13954.0,59.6657,59.6847,59.6657,59.6752,13954.0
2023-07-06 12:50:00,62.72,62.76,62.71,62.74,21281.0,59.6752,59.7133,59.6657,59.6942,21281.0
2023-07-06 12:55:00,62.74,62.77,62.74,62.77,26591.0,59.6942,59.7228,59.6942,59.7228,26591.0
2023-07-06 13:00:00,62.77,62.81,62.76,62.8,17170.0,59.7228,59.7608,59.7133,59.7513,17170.0
2023-07-06 13:05:00,62.8,62.84,62.8,62.82,12644.0,59.7513,59.7894,59.7513,59.7703,12644.0
2023-07-06 13:10:00,62.82,62.86,62.81,62.83,14936.0,59.7703,59.8084,59.7608,59.7799,14936.0
2023-07-06 13:15:00,62.83,62.84,62.8,62.83,9303.0,59.7799,59.7894,59.7513,59.7799,9303.0
2023-07-06 13:20:00,62.82,62.83,62.81,62.83,9652.0,59.7703,59.7799,59.7608,59.7799,9652.0
2023-07-06 13:25:00,62.83,62.84,62.77,62.77,22265.0,59.7799,59.7894,59.7228,59.7228,22265.0
2023-07-06 13:30:00,62.78,62.78,62.72,62.74,30862.0,59.7323,59.7323,59.6752,59.6942,30862.0
2023-07-06 13:35:00,62.74,62.79,62.73,62.79,29422.0,59.6942,59.7418,59.6847,59.7418,29422.0
2023-07-06 13:40:00,62.79,62.79,62.77,62.78,17273.0,59.7418,59.7418,59.7228,59.7323,17273.0
2023-07-06 13:45:00,62.78,62.78,62.74,62.76,22506.0,59.7323,59.7323,59.6942,59.7133,22506.0
2023-07-06 13:50:00,62.76,62.76,62.73,62.75,42852.0,59.7133,59.7133,59.6847,59.7037,42852.0
2023-07-06 13:55:00,62.75,62.79,62.74,62.79,10474.0,59.7037,59.7418,59.6942,59.7418,10474.0
2023-07-06 14:00:00,62.79,62.8,62.77,62.78,11104.0,59.7418,59.7513,59.7228,59.7323,11104.0
2023-07-06 14:05:00,62.78,62.8,62.78,62.78,9214.0,59.7323,59.7513,59.7323,59.7323,9214.0
2023-07-06 14:10:00,62.78,62.78,62.74,62.74,8071.0,59.7323,59.7323,59.6942,59.6942,8071.0
2023-07-06 14:15:00,62.73,62.74,62.72,62.73,16272.0,59.6847,59.6942,59.6752,59.6847,16272.0
2023-07-06 14:20:00,62.73,62.75,62.7,62.74,27348.0,59.6847,59.7037,59.6562,59.6942,27348.0
2023-07-06 14:25:00,62.73,62.74,62.69,62.7,30913.0,59.6847,59.6942,59.6467,59.6562,30913.0
2023-07-06 14:30:00,62.71,62.75,62.71,62.74,24019.0,59.6657,59.7037,59.6657,59.6942,24019.0
2023-07-06 14:35:00,62.75,62.75,62.73,62.74,9726.0,59.7037,59.7037,59.6847,59.6942,9726.0
2023-07-06 14:40:00,62.74,62.74,62.71,62.73,15403.0,59.6942,59.6942,59.6657,59.6847,15403.0
2023-07-06 14:45:00,62.75,62.77,62.74,62.77,6058.0,59.7037,59.7228,59.6942,59.7228,6058.0
2023-07-06 14:50:00,62.77,62.77,62.74,62.76,19014.0,59.7228,59.7228,59.6942,59.7133,19014.0
2023-07-06 14:55:00,62.76,62.77,62.75,62.75,12981.0,59.7133,59.7228,59.7037,59.7037,12981.0
2023-07-06 15:00:00,62.75,62.76,62.73,62.74,15976.0,59.7037,59.7133,59.6847,59.6942,15976.0
2023-07-06 15:05:00,62.74,62.75,62.72,62.73,26955.0,59.6942,59.7037,59.6752,59.6847,26955.0
2023-07-06 15:10:00,62.73,62.73,62.69,62.7,13068.0,59.6847,59.6847,59.6467,59.6562,13068.0
2023-07-06 15:15:00,62.71,62.72,62.68,62.71,9810.0,59.6657,59.6752,59.6371,59.6657,9810.0
2023-07-06 15:20:00,62.71,62.76,62.71,62.74,17750.0,59.6657,59.7133,59.6657,59.6942,17750.0
2023-07-06 15:25:00,62.75,62.75,62.73,62.74,6908.0,59.7037,59.7037,59.6847,59.6942,6908.0
2023-07-06 15:30:00,62.73,62.73,62.71,62.72,17437.0,59.6847,59.6847,59.6657,59.6752,17437.0
2023-07-06 15:35:00,62.72,62.72,62.69,62.72,89991.0,59.6752,59.6752,59.6467,59.6752,89991.0
2023-07-06 15:40:00,62.72,62.74,62.72,62.74,28396.0,59.6752,59.6942,59.6752,59.6942,28396.0
2023-07-06 15:45:00,62.72,62.78,62.72,62.78,83345.0,59.6752,59.7323,59.6752,59.7323,83345.0
2023-07-06 15:50:00,62.78,62.8,62.77,62.79,162541.0,59.7323,59.7513,59.7228,59.7418,162541.0
2023-07-06 15:55:00,62.79,62.84,62.77,62.81,270024.0,59.7418,59.7894,59.7228,59.7608,270024.0
2023-07-07 09:30:00,62.73,62.98,62.71,62.93,61280.0,59.6847,59.9226,59.6657,59.875,61280.0
2023-07-07 09:35:00,62.94,62.95,62.82,62.91,276162.0,59.8845,59.894,59.7703,59.856,276162.0
2023-07-07 09:40:00,62.9,62.95,62.88,62.94,31157.0,59.8465,59.894,59.8274,59.8845,31157.0
2023-07-07 09:45:00,62.95,63.12,62.95,63.11,119914.0,59.894,60.0558,59.894,60.0463,119914.0
2023-07-07 09:50:00,63.11,63.12,63.02,63.03,55888.0,60.0463,60.0558,59.9606,59.9701,55888.0
2023-07-07 09:55:00,63.02,63.08,63.02,63.05,35231.0,59.9606,60.0177,59.9606,59.9892,35231.0
2023-07-07 10:00:00,63.06,63.06,62.97,63.05,88724.0,59.9987,59.9987,59.9131,59.9892,88724.0
2023-07-07 10:05:00,63.05,63.06,63.0,63.02,37839.0,59.9892,59.9987,59.9416,59.9606,37839.0
2023-07-07 10:10:00,63.02,63.08,63.01,63.05,31021.0,59.9606,60.0177,59.9511,59.9892,31021.0
2023-07-07 10:15:00,63.05,63.05,62.96,63.04,61274.0,59.9892,59.9892,59.9035,59.9797,61274.0
2023-07-07 10:20:00,63.04,63.06,63.02,63.05,64578.0,59.9797,59.9987,59.9606,59.9892,64578.0
2023-07-07 10:25:00,63.04,63.04,63.0,63.02,29736.0,59.9797,59.9797,59.9416,59.9606,29736.0
2023-07-07 10:30:00,63.01,63.07,62.98,63.01,36778.0,59.9511,60.0082,59.9226,59.9511,36778.0
2023-07-07 10:35:00,63.0,63.09,62.99,63.07,51544.0,59.9416,60.0272,59.9321,60.0082,51544.0
2023-07-07 10:40:00,63.05,63.11,63.04,63.1,20098.0,59.9892,60.0463,59.9797,60.0368,20098.0
2023-07-07 10:45:00,63.09,63.14,63.09,63.13,85760.0,60.0272,60.0748,60.0272,60.0653,85760.0
2023-07-07 10:50:00,63.14,63.17,63.13,63.16,27030.0,60.0748,60.1034,60.0653,60.0938,27030.0
2023-07-07 10:55:00,63.16,63.18,63.1,63.15,16028.0,60.0938,60.1129,60.0368,60.0843,16028.0
2023-07-07 11:00:00,63.15,63.22,63.13,63.21,19905.0,60.0843,60.1509,60.0653,60.1414,19905.0
2023-07-07 11:05:00,63.21,63.21,63.17,63.19,22249.0,60.1414,60.1414,60.1034,60.1224,22249.0
2023-07-07 11:10:00,63.19,63.25,63.17,63.24,25273.0,60.1224,60.1795,60.1034,60.17,25273.0
2023-07-07 11:15:00,63.24,63.25,63.21,63.24,14674.0,60.17,60.1795,60.1414,60.17,14674.0
2023-07-07 11:20:00,63.24,63.29,63.22,63.27,23896.0,60.17,60.2175,60.1509,60.1985,23896.0
2023-07-07 11:25:00,63.27,63.28,63.22,63.24,47347.0,60.1985,60.208,60.1509,60.17,47347.0
2023-07-07 11:30:00,63.25,63.27,63.24,63.25,35523.0,60.1795,60.1985,60.17,60.1795,35523.0
2023-07-07 11:35:00,63.26,63.27,63.25,63.26,30635.0,60.189,60.1985,60.1795,60.189,30635.0
2023-07-07 11:40:00,63.26,63.32,63.25,63.31,18393.0,60.189,60.2461,60.1795,60.2366,18393.0
2023-07-07 11:45:00,63.31,63.34,63.29,63.32,146791.0,60.2366,60.2651,60.2175,60.2461,146791.0
2023-07-07 11:50:00,63.3,63.32,63.26,63.29,68774.0,60.227,60.2461,60.189,60.2175,68774.0
2023-07-07 11:55:00,63.29,63.33,63.28,63.33,41036.0,60.2175,60.2556,60.208,60.2556,41036.0
2023-07-07 12:00:00,63.33,63.38,63.33,63.37,35589.0,60.2556,60.3032,60.2556,60.2936,35589.0
2023-07-07 12:05:00,63.38,63.41,63.38,63.41,35899.0,60.3032,60.3317,60.3032,60.3317,35899.0
2023-07-07 12:10:00,63.41,63.42,63.39,63.4,27993.0,60.3317,60.3412,60.3127,60.3222,27993.0
2023-07-07 12:15:00,63.4,63.42,63.39,63.42,25164.0,60.3222,60.3412,60.3127,60.3412,25164.0
2023-07-07 12:20:00,63.41,63.44,63.38,63.4,21128.0,60.3317,60.3602,60.3032,60.3222,21128.0
2023-07-07 12:25:00,63.4,63.42,63.38,63.41,36402.0,60.3222,60.3412,60.3032,60.3317,36402.0
2023-07-07 12:30:00,63.41,63.45,63.39,63.45,33434.0,60.3317,60.3698,60.3127,60.3698,33434.0
2023-07-07 12:35:00,63.45,63.49,63.44,63.45,72223.0,60.3698,60.4078,60.3602,60.3698,72223.0
2023-07-07 12:40:00,63.45,63.47,63.43,63.46,39771.0,60.3698,60.3888,60.3507,60.3793,39771.0
2023-07-07 12:45:00,63.46,63.46,63.42,63.44,16805.0,60.3793,60.3793,60.3412,60.3602,16805.0
2023-07-07 12:50:00,63.45,63.46,63.43,63.46,26130.0,60.3698,60.3793,60.3507,60.3793,26130.0
2023-07-07 12:55:00,63.45,63.49,63.45,63.49,4947.0,60.3698,60.4078,60.3698,60.4078,4947.0
2023-07-07 13:00:00,63.49,63.5,63.46,63.47,17075.0,60.4078,60.4173,60.3793,60.3888,17075.0
2023-07-07 13:05:00,63.48,63.49,63.47,63.48,24426.0,60.3983,60.4078,60.3888,60.3983,24426.0
2023-07-07 13:10:00,63.47,63.51,63.46,63.5,6088.0,60.3888,60.4268,60.3793,60.4173,6088.0
2023-07-07 13:15:00,63.5,63.53,63.5,63.52,27448.0,60.4173,60.4459,60.4173,60.4364,27448.0
2023-07-07 13:20:00,63.52,63.54,63.5,63.54,57258.0,60.4364,60.4554,60.4173,60.4554,57258.0
2023-07-07 13:25:00,63.54,63.55,63.52,63.55,12792.0,60.4554,60.4649,60.4364,60.4649,12792.0
2023-07-07 13:30:00,63.55,63.56,63.53,63.54,28926.0,60.4649,60.4744,60.4459,60.4554,28926.0
2023-07-07 13:35:00,63.53,63.53,63.46,63.49,33709.0,60.4459,60.4459,60.3793,60.4078,33709.0
2023-07-07 13:40:00,63.49,63.52,63.48,63.52,14559.0,60.4078,60.4364,60.3983,60.4364,14559.0
2023-07-07 13:45:00,63.51,63.52,63.49,63.5,56061.0,60.4268,60.4364,60.4078,60.4173,56061.0
2023-07-07 13:50:00,63.5,63.51,63.49,63.5,48535.0,60.4173,60.4268,60.4078,60.4173,48535.0
2023-07-07 13:55:00,63.5,63.52,63.44,63.46,112980.0,60.4173,60.4364,60.3602,60.3793,112980.0
2023-07-07 14:00:00,63.46,63.46,63.4,63.43,24822.0,60.3793,60.3793,60.3222,60.3507,24822.0
2023-07-07 14:05:00,63.42,63.43,63.41,63.43,15254.0,60.3412,60.3507,60.3317,60.3507,15254.0
2023-07-07 14:10:00,63.43,63.43,63.38,63.4,14558.0,60.3507,60.3507,60.3032,60.3222,14558.0
2023-07-07 14:15:00,63.4,63.41,63.37,63.41,34701.0,60.3222,60.3317,60.2936,60.3317,34701.0
2023-07-07 14:20:00,63.41,63.43,63.4,63.42,11712.0,60.3317,60.3507,60.3222,60.3412,11712.0
2023-07-07 14:25:00,63.41,63.43,63.41,63.43,22164.0,60.3317,60.3507,60.3317,60.3507,22164.0
2023-07-07 14:30:00,63.43,63.43,63.39,63.4,10021.0,60.3507,60.3507,60.3127,60.3222,10021.0
2023-07-07 14:35:00,63.4,63.41,63.38,63.39,17603.0,60.3222,60.3317,60.3032,60.3127,17603.0
2023-07-07 14:40:00,63.39,63.39,63.35,63.36,19574.0,60.3127,60.3127,60.2746,60.2841,19574.0
2023-07-07 14:45:00,63.36,63.37,63.34,63.35,22118.0,60.2841,60.2936,60.2651,60.2746,22118.0
2023-07-07 14:50:00,63.34,63.38,63.34,63.35,18146.0,60.2651,60.3032,60.2651,60.2746,18146.0
2023-07-07 14:55:00,63.36,63.36,63.32,63.35,8258.0,60.2841,60.2841,60.2461,60.2746,8258.0
2023-07-07 15:00:00,63.35,63.35,63.32,63.35,6126.0,60.2746,60.2746,60.2461,60.2746,6126.0
2023-07-07 15:05:00,63.35,63.35,63.33,63.33,6273.0,60.2746,60.2746,60.2556,60.2556,6273.0
2023-07-07 15:10:00,63.34,63.35,63.33,63.34,18268.0,60.2651,60.2746,60.2556,60.2651,18268.0
2023-07-07 15:15:00,63.35,63.35,63.28,63.3,18328.0,60.2746,60.2746,60.208,60.227,18328.0
2023-07-07 15:20:00,63.29,63.3,63.26,63.27,17390.0,60.2175,60.227,60.189,60.1985,17390.0
2023-07-07 15:25:00,63.28,63.29,63.23,63.24,57482.0,60.208,60.2175,60.1604,60.17,57482.0
2023-07-07 15:30:00,63.23,63.27,63.22,63.27,13464.0,60.1604,60.1985,60.1509,60.1985,13464.0
2023-07-07 15:35:00,63.27,63.29,63.25,63.25,32021.0,60.1985,60.2175,60.1795,60.1795,32021.0
2023-07-07 15:40:00,63.25,63.25,63.19,63.19,42252.0,60.1795,60.1795,60.1224,60.1224,42252.0
2023-07-07 15:45:00,63.19,63.2,63.15,63.17,33744.0,60.1224,60.1319,60.0843,60.1034,33744.0
2023-07-07 15:50:00,63.18,63.21,63.13,63.16,110038.0,60.1129,60.1414,60.0653,60.0938,110038.0
2023-07-07 15:55:00,63.16,63.18,63.13,63.17,132157.0,60.0938,60.1129,60.0653,60.1034,132157.0
2023-07-10 09:30:00,62.69,62.86,62.69,62.82,44550.0,59.6467,59.8084,59.6467,59.7703,44550.0
2023-07-10 09:35:00,62.82,62.83,62.79,62.81,26994.0,59.7703,59.7799,59.7418,59.7608,26994.0
2023-07-10 09:40:00,62.82,62.82,62.72,62.77,49916.0,59.7703,59.7703,59.6752,59.7228,49916.0
2023-07-10 09:45:00,62.76,62.86,62.75,62.86,48201.0,59.7133,59.8084,59.7037,59.8084,48201.0
2023-07-10 09:50:00,62.86,62.87,62.8,62.85,65521.0,59.8084,59.8179,59.7513,59.7989,65521.0
2023-07-10 09:55:00,62.83,62.88,62.8,62.85,29040.0,59.7799,59.8274,59.7513,59.7989,29040.0
2023-07-10 10:00:00,62.84,62.92,62.84,62.92,38154.0,59.7894,59.8655,59.7894,59.8655,38154.0
2023-07-10 10:05:00,62.93,63.01,62.92,62.99,56286.0,59.875,59.9511,59.8655,59.9321,56286.0
2023-07-10 10:10:00,62.99,63.01,62.95,62.97,24670.0,59.9321,59.9511,59.894,59.9131,24670.0
2023-07-10 10:15:00,62.97,62.98,62.9,62.94,17300.0,59.9131,59.9226,59.8465,59.8845,17300.0
2023-07-10 10:20:00,62.95,62.98,62.93,62.95,23204.0,59.894,59.9226,59.875,59.894,23204.0
2023-07-10 10:25:00,62.96,62.96,62.88,62.91,16926.0,59.9035,59.9035,59.8274,59.856,16926.0
2023-07-10 10:30:00,62.9,62.92,62.86,62.87,31135.0,59.8465,59.8655,59.8084,59.8179,31135.0
2023-07-10 10:35:00,62.88,62.88,62.81,62.85,46000.0,59.8274,59.8274,59.7608,59.7989,46000.0
2023-07-10 10:40:00,62.86,62.88,62.82,62.85,11268.0,59.8084,59.8274,59.7703,59.7989,11268.0
2023-07-10 10:45:00,62.85,62.92,62.85,62.92,39512.0,59.7989,59.8655,59.7989,59.8655,39512.0
2023-07-10 10:50:00,62.91,62.92,62.88,62.88,21173.0,59.856,59.8655,59.8274,59.8274,21173.0
2023-07-10 10:55:00,62.89,62.9,62.86,62.87,33505.0,59.8369,59.8465,59.8084,59.8179,33505.0
2023-07-10 11:00:00,62.87,62.91,62.86,62.89,30347.0,59.8179,59.856,59.8084,59.8369,30347.0
2023-07-10 11:05:00,62.89,62.92,62.85,62.86,47564.0,59.8369,59.8655,59.7989,59.8084,47564.0
2023-07-10 11:10:00,62.86,62.88,62.84,62.88,25800.0,59.8084,59.8274,59.7894,59.8274,25800.0
2023-07-10 11:15:00,62.87,62.91,62.87,62.89,14544.0,59.8179,59.856,59.8179,59.8369,14544.0
2023-07-10 11:20:00,62.89,62.93,62.89,62.92,5523.0,59.8369,59.875,59.8369,59.8655,5523.0
2023-07-10 11:25:00,62.93,62.96,62.92,62.93,7740.0,59.875,59.9035,59.8655,59.875,7740.0
2023-07-10 11:30:00,62.92,62.98,62.92,62.98,9800.0,59.8655,59.9226,59.8655,59.9226,9800.0
2023-07-10 11:35:00,62.98,63.03,62.98,63.02,14056.0,59.9226,59.9701,59.9226,59.9606,14056.0
2023-07-10 11:40:00,63.04,63.04,62.99,62.99,10123.0,59.9797,59.9797,59.9321,59.9321,10123.0
2023-07-10 11:45:00,62.99,63.0,62.95,62.98,45513.0,59.9321,59.9416,59.894,59.9226,45513.0
2023-07-10 11:50:00,62.98,63.05,62.98,63.05,28229.0,59.9226,59.9892,59.9226,59.9892,28229.0
2023-07-10 11:55:00,63.05,63.06,63.02,63.03,14435.0,59.9892,59.9987,59.9606,59.9701,14435.0
2023-07-10 12:00:00,63.02,63.04,62.96,63.0,23072.0,59.9606,59.9797,59.9035,59.9416,23072.0
2023-07-10 12:05:00,63.0,63.0,62.94,62.95,20874.0,59.9416,59.9416,59.8845,59.894,20874.0
2023-07-10 12:10:00,62.95,62.97,62.94,62.97,15823.0,59.894,59.9131,59.8845,59.9131,15823.0
2023-07-10 12:15:00,62.96,62.99,62.95,62.99,6319.0,59.9035,59.9321,59.894,59.9321,6319.0
2023-07-10 12:20:00,62.99,63.01,62.99,63.01,6153.0,59.9321,59.9511,59.9321,59.9511,6153.0
2023-07-10 12:25:00,63.01,63.04,63.0,63.03,5289.0,59.9511,59.9797,59.9416,59.9701,5289.0
2023-07-10 12:30:00,63.04,63.05,63.02,63.04,11177.0,59.9797,59.9892,59.9606,59.9797,11177.0
2023-07-10 12:35:00,63.04,63.07,63.02,63.05,10865.0,59.9797,60.0082,59.9606,59.9892,10865.0
2023-07-10 12:40:00,63.04,63.05,63.03,63.03,8257.0,59.9797,59.9892,59.9701,59.9701,8257.0
2023-07-10 12:45:00,63.04,63.04,63.01,63.03,22268.0,59.9797,59.9797,59.9511,59.9701,22268.0
2023-07-10 12:50:00,63.03,63.04,63.02,63.04,9907.0,59.9701,59.9797,59.9606,59.9797,9907.0
2023-07-10 12:55:00,63.04,63.04,63.02,63.04,8571.0,59.9797,59.9797,59.9606,59.9797,8571.0
2023-07-10 13:00:00,63.04,63.07,63.03,63.05,6866.0,59.9797,60.0082,59.9701,59.9892,6866.0
2023-07-10 13:05:00,63.06,63.08,63.04,63.08,14638.0,59.9987,60.0177,59.9797,60.0177,14638.0
2023-07-10 13:10:00,63.08,63.08,63.04,63.05,35646.0,60.0177,60.0177,59.9797,59.9892,35646.0
2023-07-10 13:15:00,63.05,63.07,63.04,63.06,6172.0,59.9892,60.0082,59.9797,59.9987,6172.0
2023-07-10 13:20:00,63.05,63.08,63.05,63.06,7549.0,59.9892,60.0177,59.9892,59.9987,7549.0
2023-07-10 13:25:00,63.05,63.07,63.04,63.07,7047.0,59.9892,60.0082,59.9797,60.0082,7047.0
2023-07-10 13:30:00,63.07,63.11,63.07,63.08,5670.0,60.0082,60.0463,60.0082,60.0177,5670.0
2023-07-10 13:35:00,63.08,63.08,63.06,63.07,6060.0,60.0177,60.0177,59.9987,60.0082,6060.0
2023-07-10 13:40:00,63.06,63.09,63.06,63.09,5000.0,59.9987,60.0272,59.9987,60.0272,5000.0
2023-07-10 13:45:00,63.09,63.12,63.09,63.11,28749.0,60.0272,60.0558,60.0272,60.0463,28749.0
2023-07-10 13:50:00,63.11,63.13,63.11,63.13,25055.0,60.0463,60.0653,60.0463,60.0653,25055.0
2023-07-10 13:55:00,63.13,63.15,63.12,63.15,16631.0,60.0653,60.0843,60.0558,60.0843,16631.0
2023-07-10 14:00:00,63.14,63.15,63.1,63.11,25781.0,60.0748,60.0843,60.0368,60.0463,25781.0
2023-07-10 14:05:00,63.11,63.11,63.09,63.1,5400.0,60.0463,60.0463,60.0272,60.0368,5400.0
2023-07-10 14:10:00,63.09,63.13,63.09,63.13,6182.0,60.0272,60.0653,60.0272,60.0653,6182.0
2023-07-10 14:15:00,63.13,63.15,63.12,63.15,13200.0,60.0653,60.0843,60.0558,60.0843,13200.0
2023-07-10 14:20:00,63.15,63.18,63.14,63.18,20767.0,60.0843,60.1129,60.0748,60.1129,20767.0
2023-07-10 14:25:00,63.18,63.2,63.17,63.2,18448.0,60.1129,60.1319,60.1034,60.1319,18448.0
2023-07-10 14:30:00,63.2,63.21,63.17,63.17,6385.0,60.1319,60.1414,60.1034,60.1034,6385.0
2023-07-10 14:35:00,63.17,63.19,63.17,63.17,14616.0,60.1034,60.1224,60.1034,60.1034,14616.0
2023-07-10 14:40:00,63.17,63.18,63.17,63.18,6188.0,60.1034,60.1129,60.1034,60.1129,6188.0
2023-07-10 14:45:00,63.18,63.18,63.16,63.17,9221.0,60.1129,60.1129,60.0938,60.1034,9221.0
2023-07-10 14:50:00,63.17,63.18,63.16,63.18,5000.0,60.1034,60.1129,60.0938,60.1129,5000.0
2023-07-10 14:55:00,63.18,63.21,63.18,63.2,9765.0,60.1129,60.1414,60.1129,60.1319,9765.0
2023-07-10 15:00:00,63.21,63.21,63.19,63.21,4700.0,60.1414,60.1414,60.1224,60.1414,4700.0
2023-07-10 15:05:00,63.21,63.21,63.16,63.19,11081.0,60.1414,60.1414,60.0938,60.1224,11081.0
2023-07-10 15:10:00,63.19,63.21,63.18,63.21,13602.0,60.1224,60.1414,60.1129,60.1414,13602.0
2023-07-10 15:15:00,63.21,63.21,63.18,63.2,17604.0,60.1414,60.1414,60.1129,60.1319,17604.0
2023-07-10 15:20:00,63.2,63.21,63.19,63.2,13580.0,60.1319,60.1414,60.1224,60.1319,13580.0
2023-07-10 15:25:00,63.2,63.2,63.18,63.19,10528.0,60.1319,60.1319,60.1129,60.1224,10528.0
2023-07-10 15:30:00,63.18,63.2,63.15,63.16,21116.0,60.1129,60.1319,60.0843,60.0938,21116.0
2023-07-10 15:35:00,63.16,63.19,63.15,63.19,23768.0,60.0938,60.1224,60.0843,60.1224,23768.0
2023-07-10 15:40:00,63.19,63.19,63.16,63.17,27688.0,60.1224,60.1224,60.0938,60.1034,27688.0
2023-07-10 15:45:00,63.17,63.21,63.16,63.21,18994.0,60.1034,60.1414,60.0938,60.1414,18994.0
2023-07-10 15:50:00,63.21,63.23,63.17,63.23,44379.0,60.1414,60.1604,60.1034,60.1604,44379.0
2023-07-10 15:55:00,63.22,63.25,63.21,63.23,122346.0,60.1509,60.1795,60.1414,60.1604,122346.0
2023-07-11 09:30:00,64.19,64.32,64.19,64.32,70187.0,61.0738,61.1975,61.0738,61.1975,70187.0
2023-07-11 09:35:00,64.32,64.33,64.26,64.27,111461.0,61.1975,61.207,61.1404,61.15,111461.0
2023-07-11 09:40:00,64.26,64.27,64.09,64.12,117587.0,61.1404,61.15,60.9787,61.0072,117587.0
2023-07-11 09:45:00,64.12,64.16,64.11,64.15,25796.0,61.0072,61.0453,60.9977,61.0358,25796.0
2023-07-11 09:50:00,64.15,64.17,64.12,64.15,37045.0,61.0358,61.0548,61.0072,61.0358,37045.0
2023-07-11 09:55:00,64.15,64.15,64.1,64.14,37797.0,61.0358,61.0358,60.9882,61.0263,37797.0
2023-07-11 10:00:00,64.15,64.15,64.06,64.06,18767.0,61.0358,61.0358,60.9501,60.9501,18767.0
2023-07-11 10:05:00,64.06,64.06,63.97,64.01,112169.0,60.9501,60.9501,60.8645,60.9026,112169.0
2023-07-11 10:10:00,64.01,64.01,63.98,64.0,17242.0,60.9026,60.9026,60.874,60.8931,17242.0
2023-07-11 10:15:00,64.0,64.11,64.0,64.11,23735.0,60.8931,60.9977,60.8931,60.9977,23735.0
2023-07-11 10:20:00,64.11,64.17,64.1,64.17,48279.0,60.9977,61.0548,60.9882,61.0548,48279.0
2023-07-11 10:25:00,64.17,64.19,64.16,64.17,34837.0,61.0548,61.0738,61.0453,61.0548,34837.0
2023-07-11 10:30:00,64.16,64.18,64.13,64.13,19804.0,61.0453,61.0643,61.0167,61.0167,19804.0
2023-07-11 10:35:00,64.13,64.17,64.13,64.16,49849.0,61.0167,61.0548,61.0167,61.0453,49849.0
2023-07-11 10:40:00,64.17,64.2,64.16,64.2,12484.0,61.0548,61.0834,61.0453,61.0834,12484.0
2023-07-11 10:45:00,64.19,64.24,64.18,64.19,14058.0,61.0738,61.1214,61.0643,61.0738,14058.0
2023-07-11 10:50:00,64.19,64.19,64.16,64.17,18627.0,61.0738,61.0738,61.0453,61.0548,18627.0
2023-07-11 10:55:00,64.17,64.18,64.16,64.17,11507.0,61.0548,61.0643,61.0453,61.0548,11507.0
2023-07-11 11:00:00,64.18,64.2,64.18,64.2,32058.0,61.0643,61.0834,61.0643,61.0834,32058.0
2023-07-11 11:05:00,64.19,64.2,64.13,64.17,38281.0,61.0738,61.0834,61.0167,61.0548,38281.0
2023-07-11 11:10:00,64.18,64.2,64.18,64.2,17651.0,61.0643,61.0834,61.0643,61.0834,17651.0
2023-07-11 11:15:00,64.2,64.22,64.16,64.17,32152.0,61.0834,61.1024,61.0453,61.0548,32152.0
2023-07-11 11:20:00,64.18,64.2,64.17,64.19,5335.0,61.0643,61.0834,61.0548,61.0738,5335.0
2023-07-11 11:25:00,64.19,64.19,64.15,64.17,7856.0,61.0738,61.0738,61.0358,61.0548,7856.0
2023-07-11 11:30:00,64.16,64.17,64.13,64.13,49190.0,61.0453,61.0548,61.0167,61.0167,49190.0
2023-07-11 11:35:00,64.13,64.16,64.11,64.15,18507.0,61.0167,61.0453,60.9977,61.0358,18507.0
2023-07-11 11:40:00,64.15,64.15,64.11,64.12,14378.0,61.0358,61.0358,60.9977,61.0072,14378.0
2023-07-11 11:45:00,64.13,64.16,64.12,64.16,21114.0,61.0167,61.0453,61.0072,61.0453,21114.0
2023-07-11 11:50:00,64.16,64.18,64.16,64.17,48174.0,61.0453,61.0643,61.0453,61.0548,48174.0
2023-07-11 11:55:00,64.18,64.2,64.17,64.2,10114.0,61.0643,61.0834,61.0548,61.0834,10114.0
2023-07-11 12:00:00,64.2,64.21,64.18,64.2,16581.0,61.0834,61.0929,61.0643,61.0834,16581.0
2023-07-11 12:05:00,64.2,64.2,64.18,64.18,4606.0,61.0834,61.0834,61.0643,61.0643,4606.0
2023-07-11 12:10:00,64.17,64.19,64.17,64.18,5157.0,61.0548,61.0738,61.0548,61.0643,5157.0
2023-07-11 12:15:00,64.18,64.18,64.16,64.17,6543.0,61.0643,61.0643,61.0453,61.0548,6543.0
2023-07-11 12:20:00,64.17,64.19,64.17,64.17,11657.0,61.0548,61.0738,61.0548,61.0548,11657.0
2023-07-11 12:25:00,64.17,64.18,64.11,64.14,18595.0,61.0548,61.0643,60.9977,61.0263,18595.0
2023-07-11 12:30:00,64.13,64.19,64.13,64.16,75058.0,61.0167,61.0738,61.0167,61.0453,75058.0
2023-07-11 12:35:00,64.16,64.18,64.15,64.18,12535.0,61.0453,61.0643,61.0358,61.0643,12535.0
2023-07-11 12:40:00,64.19,64.19,64.17,64.17,19122.0,61.0738,61.0738,61.0548,61.0548,19122.0
2023-07-11 12:45:00,64.18,64.2,64.18,64.18,125799.0,61.0643,61.0834,61.0643,61.0643,125799.0
2023-07-11 12:50:00,64.19,64.2,64.17,64.2,16168.0,61.0738,61.0834,61.0548,61.0834,16168.0
2023-07-11 12:55:00,64.19,64.19,64.15,64.17,9319.0,61.0738,61.0738,61.0358,61.0548,9319.0
2023-07-11 13:00:00,64.18,64.2,64.18,64.2,5374.0,61.0643,61.0834,61.0643,61.0834,5374.0
2023-07-11 13:05:00,64.2,64.21,64.19,64.2,9657.0,61.0834,61.0929,61.0738,61.0834,9657.0
2023-07-11 13:10:00,64.2,64.22,64.19,64.2,20541.0,61.0834,61.1024,61.0738,61.0834,20541.0
2023-07-11 13:15:00,64.2,64.22,64.18,64.22,22102.0,61.0834,61.1024,61.0643,61.1024,22102.0
2023-07-11 13:20:00,64.22,64.23,64.2,64.2,18722.0,61.1024,61.1119,61.0834,61.0834,18722.0
2023-07-11 13:25:00,64.21,64.23,64.21,64.22,5638.0,61.0929,61.1119,61.0929,61.1024,5638.0
2023-07-11 13:30:00,64.22,64.23,64.19,64.22,8544.0,61.1024,61.1119,61.0738,61.1024,8544.0
2023-07-11 13:35:00,64.21,64.22,64.2,64.22,198245.0,61.0929,61.1024,61.0834,61.1024,198245.0
2023-07-11 13:40:00,64.21,64.22,64.19,64.22,7782.0,61.0929,61.1024,61.0738,61.1024,7782.0
2023-07-11 13:45:00,64.21,64.21,64.17,64.19,5871.0,61.0929,61.0929,61.0548,61.0738,5871.0
2023-07-11 13:50:00,64.2,64.21,64.19,64.2,4897.0,61.0834,61.0929,61.0738,61.0834,4897.0
2023-07-11 13:55:00,64.2,64.23,64.19,64.23,8926.0,61.0834,61.1119,61.0738,61.1119,8926.0
2023-07-11 14:00:00,64.23,64.25,64.22,64.24,5498.0,61.1119,61.1309,61.1024,61.1214,5498.0
2023-07-11 14:05:00,64.23,64.24,64.22,64.23,6370.0,61.1119,61.1214,61.1024,61.1119,6370.0
2023-07-11 14:10:00,64.23,64.23,64.2,64.22,8538.0,61.1119,61.1119,61.0834,61.1024,8538.0
2023-07-11 14:15:00,64.22,64.22,64.19,64.19,8504.0,61.1024,61.1024,61.0738,61.0738,8504.0
2023-07-11 14:20:00,64.19,64.19,64.17,64.17,22130.0,61.0738,61.0738,61.0548,61.0548,22130.0
2023-07-11 14:25:00,64.18,64.2,64.16,64.19,10518.0,61.0643,61.0834,61.0453,61.0738,10518.0
2023-07-11 14:30:00,64.19,64.2,64.17,64.18,6593.0,61.0738,61.0834,61.0548,61.0643,6593.0
2023-07-11 14:35:00,64.18,64.19,64.16,64.19,14799.0,61.0643,61.0738,61.0453,61.0738,14799.0
2023-07-11 14:40:00,64.19,64.22,64.19,64.22,6622.0,61.0738,61.1024,61.0738,61.1024,6622.0
2023-07-11 14:45:00,64.22,64.23,64.2,64.22,10184.0,61.1024,61.1119,61.0834,61.1024,10184.0
2023-07-11 14:50:00,64.23,64.24,64.21,64.22,26164.0,61.1119,61.1214,61.0929,61.1024,26164.0
2023-07-11 14:55:00,64.23,64.25,64.22,64.23,18929.0,61.1119,61.1309,61.1024,61.1119,18929.0
2023-07-11 15:00:00,64.23,64.24,64.22,64.23,8074.0,61.1119,61.1214,61.1024,61.1119,8074.0
2023-07-11 15:05:00,64.23,64.23,64.19,64.22,7844.0,61.1119,61.1119,61.0738,61.1024,7844.0
2023-07-11 15:10:00,64.22,64.24,64.2,64.2,54550.0,61.1024,61.1214,61.0834,61.0834,54550.0
2023-07-11 15:15:00,64.2,64.26,64.2,64.26,12917.0,61.0834,61.1404,61.0834,61.1404,12917.0
2023-07-11 15:20:00,64.26,64.28,64.24,64.28,14725.0,61.1404,61.1595,61.1214,61.1595,14725.0
2023-07-11 15:25:00,64.27,64.29,64.27,64.29,26235.0,61.15,61.169,61.15,61.169,26235.0
2023-07-11 15:30:00,64.28,64.29,64.25,64.26,35600.0,61.1595,61.169,61.1309,61.1404,35600.0
2023-07-11 15:35:00,64.26,64.29,64.25,64.28,16726.0,61.1404,61.169,61.1309,61.1595,16726.0
2023-07-11 15:40:00,64.28,64.33,64.28,64.32,23892.0,61.1595,61.207,61.1595,61.1975,23892.0
2023-07-11 15:45:00,64.31,64.37,64.31,64.36,29213.0,61.188,61.2451,61.188,61.2356,29213.0
2023-07-11 15:50:00,64.36,64.38,64.35,64.35,53218.0,61.2356,61.2546,61.2261,61.2261,53218.0
2023-07-11 15:55:00,64.34,64.39,64.33,64.35,138178.0,61.2166,61.2641,61.207,61.2261,138178.0
2023-07-12 09:30:00,65.61,65.76,65.6,65.75,131543.0,62.4249,62.5676,62.4154,62.5581,131543.0
2023-07-12 09:35:00,65.75,65.79,65.72,65.74,193215.0,62.5581,62.5962,62.5296,62.5486,193215.0
2023-07-12 09:40:00,65.75,65.75,65.68,65.71,192626.0,62.5581,62.5581,62.4915,62.52,192626.0
2023-07-12 09:45:00,65.7,65.81,65.7,65.79,191960.0,62.5105,62.6152,62.5105,62.5962,191960.0
2023-07-12 09:50:00,65.78,65.84,65.77,65.82,71619.0,62.5866,62.6437,62.5771,62.6247,71619.0
2023-07-12 09:55:00,65.81,65.84,65.79,65.82,18734.0,62.6152,62.6437,62.5962,62.6247,18734.0
2023-07-12 10:00:00,65.81,65.82,65.76,65.8,51918.0,62.6152,62.6247,62.5676,62.6057,51918.0
2023-07-12 10:05:00,65.81,65.86,65.77,65.86,59558.0,62.6152,62.6628,62.5771,62.6628,59558.0
2023-07-12 10:10:00,65.86,65.88,65.84,65.88,35284.0,62.6628,62.6818,62.6437,62.6818,35284.0
2023-07-12 10:15:00,65.88,65.94,65.87,65.91,65161.0,62.6818,62.7389,62.6723,62.7103,65161.0
2023-07-12 10:20:00,65.91,65.95,65.85,65.85,72509.0,62.7103,62.7484,62.6533,62.6533,72509.0
2023-07-12 10:25:00,65.85,65.85,65.75,65.81,48220.0,62.6533,62.6533,62.5581,62.6152,48220.0
2023-07-12 10:30:00,65.81,65.85,65.8,65.83,76829.0,62.6152,62.6533,62.6057,62.6342,76829.0
2023-07-12 10:35:00,65.82,65.89,65.81,65.87,121980.0,62.6247,62.6913,62.6152,62.6723,121980.0
2023-07-12 10:40:00,65.87,65.92,65.87,65.92,98883.0,62.6723,62.7199,62.6723,62.7199,98883.0
2023-07-12 10:45:00,65.93,65.95,65.92,65.95,52773.0,62.7294,62.7484,62.7199,62.7484,52773.0
2023-07-12 10:50:00,65.95,66.0,65.93,65.98,99981.0,62.7484,62.796,62.7294,62.7769,99981.0
2023-07-12 10:55:00,65.98,66.01,65.95,65.97,53076.0,62.7769,62.8055,62.7484,62.7674,53076.0
2023-07-12 11:00:00,65.97,65.97,65.9,65.91,35090.0,62.7674,62.7674,62.7008,62.7103,35090.0
2023-07-12 11:05:00,65.91,65.91,65.84,65.85,25596.0,62.7103,62.7103,62.6437,62.6533,25596.0
2023-07-12 11:10:00,65.84,65.87,65.83,65.87,32669.0,62.6437,62.6723,62.6342,62.6723,32669.0
2023-07-12 11:15:00,65.87,65.94,65.87,65.92,30361.0,62.6723,62.7389,62.6723,62.7199,30361.0
2023-07-12 11:20:00,65.92,65.94,65.9,65.94,17381.0,62.7199,62.7389,62.7008,62.7389,17381.0
2023-07-12 11:25:00,65.93,65.94,65.91,65.93,19624.0,62.7294,62.7389,62.7103,62.7294,19624.0
2023-07-12 11:30:00,65.93,65.96,65.91,65.92,28782.0,62.7294,62.7579,62.7103,62.7199,28782.0
2023-07-12 11:35:00,65.93,65.95,65.89,65.9,38116.0,62.7294,62.7484,62.6913,62.7008,38116.0
2023-07-12 11:40:00,65.88,65.88,65.78,65.82,62172.0,62.6818,62.6818,62.5866,62.6247,62172.0
2023-07-12 11:45:00,65.81,65.89,65.79,65.89,21452.0,62.6152,62.6913,62.5962,62.6913,21452.0
2023-07-12 11:50:00,65.88,65.9,65.81,65.87,32998.0,62.6818,62.7008,62.6152,62.6723,32998.0
2023-07-12 11:55:00,65.87,65.88,65.79,65.82,61564.0,62.6723,62.6818,62.5962,62.6247,61564.0
2023-07-12 12:00:00,65.81,65.84,65.77,65.77,32094.0,62.6152,62.6437,62.5771,62.5771,32094.0
2023-07-12 12:05:00,65.77,65.85,65.77,65.84,10892.0,62.5771,62.6533,62.5771,62.6437,10892.0
2023-07-12 12:10:00,65.84,65.92,65.84,65.9,23479.0,62.6437,62.7199,62.6437,62.7008,23479.0
2023-07-12 12:15:00,65.9,65.9,65.84,65.84,15524.0,62.7008,62.7008,62.6437,62.6437,15524.0
2023-07-12 12:20:00,65.84,65.89,65.84,65.89,10993.0,62.6437,62.6913,62.6437,62.6913,10993.0
2023-07-12 12:25:00,65.9,65.91,65.87,65.91,29921.0,62.7008,62.7103,62.6723,62.7103,29921.0
2023-07-12 12:30:00,65.9,65.94,65.9,65.92,80601.0,62.7008,62.7389,62.7008,62.7199,80601.0
2023-07-12 12:35:00,65.92,65.95,65.9,65.95,13907.0,62.7199,62.7484,62.7008,62.7484,13907.0
2023-07-12 12:40:00,65.95,65.95,65.92,65.94,17718.0,62.7484,62.7484,62.7199,62.7389,17718.0
2023-07-12 12:45:00,65.94,65.98,65.93,65.98,6588.0,62.7389,62.7769,62.7294,62.7769,6588.0
2023-07-12 12:50:00,65.98,65.98,65.95,65.95,5989.0,62.7769,62.7769,62.7484,62.7484,5989.0
2023-07-12 12:55:00,65.95,65.97,65.91,65.92,27117.0,62.7484,62.7674,62.7103,62.7199,27117.0
2023-07-12 13:00:00,65.92,65.96,65.89,65.91,384503.0,62.7199,62.7579,62.6913,62.7103,384503.0
2023-07-12 13:05:00,65.91,65.92,65.86,65.86,11999.0,62.7103,62.7199,62.6628,62.6628,11999.0
2023-07-12 13:10:00,65.86,65.89,65.84,65.89,23618.0,62.6628,62.6913,62.6437,62.6913,23618.0
2023-07-12 13:15:00,65.89,65.94,65.88,65.93,62262.0,62.6913,62.7389,62.6818,62.7294,62262.0
2023-07-12 13:20:00,65.93,65.94,65.91,65.92,41503.0,62.7294,62.7389,62.7103,62.7199,41503.0
2023-07-12 13:25:00,65.92,65.96,65.92,65.94,29007.0,62.7199,62.7579,62.7199,62.7389,29007.0
2023-07-12 13:30:00,65.95,65.98,65.94,65.97,20373.0,62.7484,62.7769,62.7389,62.7674,20373.0
2023-07-12 13:35:00,65.97,65.98,65.95,65.98,24254.0,62.7674,62.7769,62.7484,62.7769,24254.0
2023-07-12 13:40:00,65.98,65.99,65.97,65.98,8806.0,62.7769,62.7865,62.7674,62.7769,8806.0
2023-07-12 13:45:00,65.98,65.98,65.95,65.97,20578.0,62.7769,62.7769,62.7484,62.7674,20578.0
2023-07-12 13:50:00,65.97,66.0,65.97,65.99,11803.0,62.7674,62.796,62.7674,62.7865,11803.0
2023-07-12 13:55:00,65.99,66.04,65.99,66.03,16349.0,62.7865,62.834,62.7865,62.8245,16349.0
2023-07-12 14:00:00,66.03,66.04,66.0,66.03,11305.0,62.8245,62.834,62.796,62.8245,11305.0
2023-07-12 14:05:00,66.02,66.07,66.01,66.06,39984.0,62.815,62.8626,62.8055,62.8531,39984.0
2023-07-12 14:10:00,66.05,66.08,66.05,66.08,23842.0,62.8435,62.8721,62.8435,62.8721,23842.0
2023-07-12 14:15:00,66.08,66.08,66.05,66.06,5561.0,62.8721,62.8721,62.8435,62.8531,5561.0
2023-07-12 14:20:00,66.05,66.06,66.04,66.06,9957.0,62.8435,62.8531,62.834,62.8531,9957.0
2023-07-12 14:25:00,66.06,66.09,66.05,66.08,36411.0,62.8531,62.8816,62.8435,62.8721,36411.0
2023-07-12 14:30:00,66.08,66.09,66.06,66.08,19755.0,62.8721,62.8816,62.8531,62.8721,19755.0
2023-07-12 14:35:00,66.08,66.1,66.07,66.08,22414.0,62.8721,62.8911,62.8626,62.8721,22414.0
2023-07-12 14:40:00,66.08,66.08,66.01,66.02,117082.0,62.8721,62.8721,62.8055,62.815,117082.0
2023-07-12 14:45:00,66.02,66.02,65.99,66.0,12406.0,62.815,62.815,62.7865,62.796,12406.0
2023-07-12 14:50:00,65.99,66.0,65.97,65.99,8600.0,62.7865,62.796,62.7674,62.7865,8600.0
2023-07-12 14:55:00,65.98,66.01,65.98,66.01,12490.0,62.7769,62.8055,62.7769,62.8055,12490.0
2023-07-12 15:00:00,66.01,66.02,65.99,66.01,22350.0,62.8055,62.815,62.7865,62.8055,22350.0
2023-07-12 15:05:00,66.01,66.02,65.99,66.01,8540.0,62.8055,62.815,62.7865,62.8055,8540.0
2023-07-12 15:10:00,66.0,66.04,65.99,66.03,19337.0,62.796,62.834,62.7865,62.8245,19337.0
2023-07-12 15:15:00,66.03,66.05,66.02,66.03,15939.0,62.8245,62.8435,62.815,62.8245,15939.0
2023-07-12 15:20:00,66.03,66.03,65.95,65.96,24264.0,62.8245,62.8245,62.7484,62.7579,24264.0
2023-07-12 15:25:00,65.95,65.99,65.93,65.98,26024.0,62.7484,62.7865,62.7294,62.7769,26024.0
2023-07-12 15:30:00,65.98,66.02,65.98,66.02,18004.0,62.7769,62.815,62.7769,62.815,18004.0
2023-07-12 15:35:00,66.02,66.05,66.01,66.05,16290.0,62.815,62.8435,62.8055,62.8435,16290.0
2023-07-12 15:40:00,66.05,66.07,66.04,66.07,38571.0,62.8435,62.8626,62.834,62.8626,38571.0
2023-07-12 15:45:00,66.07,66.12,66.06,66.09,96608.0,62.8626,62.9101,62.8531,62.8816,96608.0
2023-07-12 15:50:00,66.09,66.13,66.07,66.12,87251.0,62.8816,62.9197,62.8626,62.9101,87251.0
2023-07-12 15:55:00,66.12,66.14,66.09,66.09,183442.0,62.9101,62.9292,62.8816,62.8816,183442.0
2023-07-13 09:30:00,66.58,66.66,66.58,66.66,110513.0,63.3478,63.4239,63.3478,63.4239,110513.0
2023-07-13 09:35:00,66.66,66.7,66.65,66.67,73072.0,63.4239,63.462,63.4144,63.4334,73072.0
2023-07-13 09:40:00,66.67,66.72,66.67,66.7,95900.0,63.4334,63.481,63.4334,63.462,95900.0
2023-07-13 09:45:00,66.7,66.71,66.66,66.67,37523.0,63.462,63.4715,63.4239,63.4334,37523.0
2023-07-13 09:50:00,66.66,66.73,66.63,66.73,83932.0,63.4239,63.4905,63.3954,63.4905,83932.0
2023-07-13 09:55:00,66.72,66.77,66.69,66.76,72072.0,63.481,63.5286,63.4525,63.5191,72072.0
2023-07-13 10:00:00,66.76,66.76,66.72,66.75,36085.0,63.5191,63.5191,63.481,63.5096,36085.0
2023-07-13 10:05:00,66.76,66.81,66.74,66.8,40462.0,63.5191,63.5666,63.5,63.5571,40462.0
2023-07-13 10:10:00,66.8,66.82,66.77,66.78,25477.0,63.5571,63.5762,63.5286,63.5381,25477.0
2023-07-13 10:15:00,66.78,66.79,66.75,66.75,26362.0,63.5381,63.5476,63.5096,63.5096,26362.0
2023-07-13 10:20:00,66.75,66.78,66.73,66.76,37559.0,63.5096,63.5381,63.4905,63.5191,37559.0
2023-07-13 10:25:00,66.76,66.79,66.75,66.76,54115.0,63.5191,63.5476,63.5096,63.5191,54115.0
2023-07-13 10:30:00,66.76,66.85,66.75,66.84,57587.0,63.5191,63.6047,63.5096,63.5952,57587.0
2023-07-13 10:35:00,66.84,66.85,66.82,66.84,63582.0,63.5952,63.6047,63.5762,63.5952,63582.0
2023-07-13 10:40:00,66.84,66.86,66.82,66.84,29072.0,63.5952,63.6142,63.5762,63.5952,29072.0
2023-07-13 10:45:00,66.84,66.87,66.78,66.82,16998.0,63.5952,63.6237,63.5381,63.5762,16998.0
2023-07-13 10:50:00,66.83,66.84,66.79,66.82,13868.0,63.5857,63.5952,63.5476,63.5762,13868.0
2023-07-13 10:55:00,66.83,66.85,66.8,66.85,10726.0,63.5857,63.6047,63.5571,63.6047,10726.0
2023-07-13 11:00:00,66.86,66.86,66.8,66.8,10503.0,63.6142,63.6142,63.5571,63.5571,10503.0
2023-07-13 11:05:00,66.81,66.81,66.78,66.8,43385.0,63.5666,63.5666,63.5381,63.5571,43385.0
2023-07-13 11:10:00,66.8,66.81,66.77,66.79,50489.0,63.5571,63.5666,63.5286,63.5476,50489.0
2023-07-13 11:15:00,66.8,66.85,66.78,66.84,104717.0,63.5571,63.6047,63.5381,63.5952,104717.0
2023-07-13 11:20:00,66.84,66.87,66.8,66.87,82160.0,63.5952,63.6237,63.5571,63.6237,82160.0
2023-07-13 11:25:00,66.86,66.87,66.85,66.87,98649.0,63.6142,63.6237,63.6047,63.6237,98649.0
2023-07-13 11:30:00,66.86,66.87,66.8,66.83,54375.0,63.6142,63.6237,63.5571,63.5857,54375.0
2023-07-13 11:35:00,66.83,66.88,66.82,66.88,120406.0,63.5857,63.6332,63.5762,63.6332,120406.0
2023-07-13 11:40:00,66.88,66.9,66.86,66.88,100652.0,63.6332,63.6523,63.6142,63.6332,100652.0
2023-07-13 11:45:00,66.88,66.9,66.87,66.9,47284.0,63.6332,63.6523,63.6237,63.6523,47284.0
2023-07-13 11:50:00,66.9,66.91,66.89,66.9,70457.0,63.6523,63.6618,63.6428,63.6523,70457.0
2023-07-13 11:55:00,66.9,66.9,66.87,66.89,84147.0,63.6523,63.6523,63.6237,63.6428,84147.0
2023-07-13 12:00:00,66.89,66.91,66.86,66.91,68659.0,63.6428,63.6618,63.6142,63.6618,68659.0
2023-07-13 12:05:00,66.91,66.94,66.88,66.93,64829.0,63.6618,63.6903,63.6332,63.6808,64829.0
2023-07-13 12:10:00,66.94,66.94,66.91,66.94,79377.0,63.6903,63.6903,63.6618,63.6903,79377.0
2023-07-13 12:15:00,66.94,66.94,66.92,66.92,38948.0,63.6903,63.6903,63.6713,63.6713,38948.0
2023-07-13 12:20:00,66.92,66.96,66.91,66.96,70294.0,63.6713,63.7094,63.6618,63.7094,70294.0
2023-07-13 12:25:00,66.96,66.99,66.95,66.98,21682.0,63.7094,63.7379,63.6998,63.7284,21682.0
2023-07-13 12:30:00,66.98,67.01,66.98,66.99,68271.0,63.7284,63.7569,63.7284,63.7379,68271.0
2023-07-13 12:35:00,67.0,67.01,66.95,66.95,45613.0,63.7474,63.7569,63.6998,63.6998,45613.0
2023-07-13 12:40:00,66.95,66.98,66.95,66.98,31370.0,63.6998,63.7284,63.6998,63.7284,31370.0
2023-07-13 12:45:00,66.98,66.98,66.96,66.98,9915.0,63.7284,63.7284,63.7094,63.7284,9915.0
2023-07-13 12:50:00,66.98,66.99,66.97,66.99,6540.0,63.7284,63.7379,63.7189,63.7379,6540.0
2023-07-13 12:55:00,66.99,67.01,66.97,67.01,50184.0,63.7379,63.7569,63.7189,63.7569,50184.0
2023-07-13 13:00:00,67.0,67.03,66.99,67.01,72744.0,63.7474,63.776,63.7379,63.7569,72744.0
2023-07-13 13:05:00,67.01,67.02,66.95,66.97,34008.0,63.7569,63.7665,63.6998,63.7189,34008.0
2023-07-13 13:10:00,66.96,67.01,66.95,67.01,32042.0,63.7094,63.7569,63.6998,63.7569,32042.0
2023-07-13 13:15:00,67.0,67.02,67.0,67.01,19621.0,63.7474,63.7665,63.7474,63.7569,19621.0
2023-07-13 13:20:00,67.02,67.02,67.0,67.0,19590.0,63.7665,63.7665,63.7474,63.7474,19590.0
2023-07-13 13:25:00,67.0,67.01,66.99,67.0,24399.0,63.7474,63.7569,63.7379,63.7474,24399.0
2023-07-13 13:30:00,67.0,67.01,66.99,67.0,15916.0,63.7474,63.7569,63.7379,63.7474,15916.0
2023-07-13 13:35:00,67.01,67.04,67.0,67.03,19274.0,63.7569,63.7855,63.7474,63.776,19274.0
2023-07-13 13:40:00,67.03,67.06,67.02,67.06,85049.0,63.776,63.8045,63.7665,63.8045,85049.0
2023-07-13 13:45:00,67.06,67.07,67.05,67.07,115984.0,63.8045,63.814,63.795,63.814,115984.0
2023-07-13 13:50:00,67.07,67.09,67.06,67.08,111557.0,63.814,63.8331,63.8045,63.8235,111557.0
2023-07-13 13:55:00,67.08,67.08,67.06,67.07,57173.0,63.8235,63.8235,63.8045,63.814,57173.0
2023-07-13 14:00:00,67.09,67.1,67.07,67.09,22580.0,63.8331,63.8426,63.814,63.8331,22580.0
2023-07-13 14:05:00,67.1,67.12,67.09,67.09,96123.0,63.8426,63.8616,63.8331,63.8331,96123.0
2023-07-13 14:10:00,67.09,67.13,67.08,67.12,37046.0,63.8331,63.8711,63.8235,63.8616,37046.0
2023-07-13 14:15:00,67.13,67.14,67.11,67.11,38267.0,63.8711,63.8806,63.8521,63.8521,38267.0
2023-07-13 14:20:00,67.12,67.13,67.11,67.12,11900.0,63.8616,63.8711,63.8521,63.8616,11900.0
2023-07-13 14:25:00,67.12,67.12,67.04,67.06,63294.0,63.8616,63.8616,63.7855,63.8045,63294.0
2023-07-13 14:30:00,67.06,67.07,67.05,67.06,116168.0,63.8045,63.814,63.795,63.8045,116168.0
2023-07-13 14:35:00,67.06,67.07,67.04,67.04,111379.0,63.8045,63.814,63.7855,63.7855,111379.0
2023-07-13 14:40:00,67.04,67.06,67.04,67.05,30204.0,63.7855,63.8045,63.7855,63.795,30204.0
2023-07-13 14:45:00,67.05,67.07,67.04,67.06,97671.0,63.795,63.814,63.7855,63.8045,97671.0
2023-07-13 14:50:00,67.06,67.06,67.05,67.06,84198.0,63.8045,63.8045,63.795,63.8045,84198.0
2023-07-13 14:55:00,67.06,67.06,67.05,67.06,64348.0,63.8045,63.8045,63.795,63.8045,64348.0
2023-07-13 15:00:00,67.06,67.06,67.03,67.03,51453.0,63.8045,63.8045,63.776,63.776,51453.0
2023-07-13 15:05:00,67.03,67.04,67.02,67.03,24489.0,63.776,63.7855,63.7665,63.776,24489.0
2023-07-13 15:10:00,67.02,67.05,67.02,67.03,16966.0,63.7665,63.795,63.7665,63.776,16966.0
2023-07-13 15:15:00,67.03,67.04,66.98,67.0,36194.0,63.776,63.7855,63.7284,63.7474,36194.0
2023-07-13 15:20:00,67.0,67.01,66.99,67.0,28399.0,63.7474,63.7569,63.7379,63.7474,28399.0
2023-07-13 15:25:00,67.0,67.01,66.99,67.01,13219.0,63.7474,63.7569,63.7379,63.7569,13219.0
2023-07-13 15:30:00,67.0,67.01,66.99,67.0,26966.0,63.7474,63.7569,63.7379,63.7474,26966.0
2023-07-13 15:35:00,67.0,67.0,66.98,67.0,46638.0,63.7474,63.7474,63.7284,63.7474,46638.0
2023-07-13 15:40:00,67.0,67.01,66.98,67.01,27402.0,63.7474,63.7569,63.7284,63.7569,27402.0
2023-07-13 15:45:00,67.0,67.01,66.97,66.97,76235.0,63.7474,63.7569,63.7189,63.7189,76235.0
2023-07-13 15:50:00,66.97,66.99,66.96,66.97,96248.0,63.7189,63.7379,63.7094,63.7189,96248.0
2023-07-13 15:55:00,66.97,67.02,66.96,66.99,235177.0,63.7189,63.7665,63.7094,63.7379,235177.0
2023-07-14 09:30:00,67.35,67.44,67.35,67.39,129984.0,64.0804,64.1661,64.0804,64.1185,129984.0
2023-07-14 09:35:00,67.4,67.43,67.33,67.39,79393.0,64.128,64.1565,64.0614,64.1185,79393.0
2023-07-14 09:40:00,67.38,67.38,67.26,67.28,112476.0,64.109,64.109,63.9948,64.0138,112476.0
2023-07-14 09:45:00,67.28,67.35,67.26,67.34,60295.0,64.0138,64.0804,63.9948,64.0709,60295.0
2023-07-14 09:50:00,67.35,67.42,67.35,67.4,36289.0,64.0804,64.147,64.0804,64.128,36289.0
2023-07-14 09:55:00,67.41,67.43,67.39,67.39,48652.0,64.1375,64.1565,64.1185,64.1185,48652.0
2023-07-14 10:00:00,67.39,67.39,67.2,67.27,219129.0,64.1185,64.1185,63.9377,64.0043,219129.0
2023-07-14 10:05:00,67.27,67.36,67.22,67.36,125788.0,64.0043,64.0899,63.9567,64.0899,125788.0
2023-07-14 10:10:00,67.36,67.39,67.29,67.35,68097.0,64.0899,64.1185,64.0233,64.0804,68097.0
2023-07-14 10:15:00,67.35,67.37,67.31,67.33,63096.0,64.0804,64.0995,64.0424,64.0614,63096.0
2023-07-14 10:20:00,67.33,67.42,67.3,67.39,48323.0,64.0614,64.147,64.0329,64.1185,48323.0
2023-07-14 10:25:00,67.4,67.41,67.28,67.28,68496.0,64.128,64.1375,64.0138,64.0138,68496.0
2023-07-14 10:30:00,67.27,67.31,67.23,67.26,114683.0,64.0043,64.0424,63.9663,63.9948,114683.0
2023-07-14 10:35:00,67.26,67.26,67.18,67.23,82737.0,63.9948,63.9948,63.9187,63.9663,82737.0
2023-07-14 10:40:00,67.23,67.26,67.22,67.26,45451.0,63.9663,63.9948,63.9567,63.9948,45451.0
2023-07-14 10:45:00,67.26,67.27,67.2,67.21,43145.0,63.9948,64.0043,63.9377,63.9472,43145.0
2023-07-14 10:50:00,67.21,67.32,67.2,67.31,18752.0,63.9472,64.0519,63.9377,64.0424,18752.0
2023-07-14 10:55:00,67.31,67.37,67.31,67.35,47648.0,64.0424,64.0995,64.0424,64.0804,47648.0
2023-07-14 11:00:00,67.36,67.38,67.33,67.33,17220.0,64.0899,64.109,64.0614,64.0614,17220.0
2023-07-14 11:05:00,67.33,67.37,67.29,67.35,36714.0,64.0614,64.0995,64.0233,64.0804,36714.0
2023-07-14 11:10:00,67.36,67.41,67.36,67.39,14672.0,64.0899,64.1375,64.0899,64.1185,14672.0
2023-07-14 11:15:00,67.37,67.39,67.36,67.36,190449.0,64.0995,64.1185,64.0899,64.0899,190449.0
2023-07-14 11:20:00,67.37,67.37,67.35,67.36,24523.0,64.0995,64.0995,64.0804,64.0899,24523.0
2023-07-14 11:25:00,67.35,67.37,67.33,67.36,31014.0,64.0804,64.0995,64.0614,64.0899,31014.0
2023-07-14 11:30:00,67.36,67.37,67.34,67.35,11660.0,64.0899,64.0995,64.0709,64.0804,11660.0
2023-07-14 11:35:00,67.35,67.36,67.34,67.34,1600.0,64.0804,64.0899,64.0709,64.0709,1600.0
2023-07-14 11:40:00,67.33,67.34,67.25,67.26,9695.0,64.0614,64.0709,63.9853,63.9948,9695.0
2023-07-14 11:45:00,67.26,67.26,67.24,67.25,21788.0,63.9948,63.9948,63.9758,63.9853,21788.0
2023-07-14 11:50:00,67.25,67.26,67.23,67.26,10580.0,63.9853,63.9948,63.9663,63.9948,10580.0
2023-07-14 11:55:00,67.27,67.29,67.27,67.28,3200.0,64.0043,64.0233,64.0043,64.0138,3200.0
2023-07-14 12:00:00,67.27,67.29,67.26,67.28,12821.0,64.0043,64.0233,63.9948,64.0138,12821.0
2023-07-14 12:05:00,67.27,67.27,67.24,67.24,24901.0,64.0043,64.0043,63.9758,63.9758,24901.0
2023-07-14 12:10:00,67.23,67.24,67.22,67.24,4500.0,63.9663,63.9758,63.9567,63.9758,4500.0
2023-07-14 12:15:00,67.24,67.25,67.22,67.22,5479.0,63.9758,63.9853,63.9567,63.9567,5479.0
2023-07-14 12:20:00,67.22,67.25,67.22,67.22,6212.0,63.9567,63.9853,63.9567,63.9567,6212.0
2023-07-14 12:25:00,67.21,67.23,67.21,67.22,7538.0,63.9472,63.9663,63.9472,63.9567,7538.0
2023-07-14 12:30:00,67.22,67.22,67.19,67.2,16583.0,63.9567,63.9567,63.9282,63.9377,16583.0
2023-07-14 12:35:00,67.21,67.24,67.21,67.23,4223.0,63.9472,63.9758,63.9472,63.9663,4223.0
2023-07-14 12:40:00,67.23,67.25,67.22,67.25,2672.0,63.9663,63.9853,63.9567,63.9853,2672.0
2023-07-14 12:45:00,67.25,67.25,67.19,67.23,24832.0,63.9853,63.9853,63.9282,63.9663,24832.0
2023-07-14 12:50:00,67.24,67.24,67.23,67.24,19495.0,63.9758,63.9758,63.9663,63.9758,19495.0
2023-07-14 12:55:00,67.23,67.24,67.21,67.23,25345.0,63.9663,63.9758,63.9472,63.9663,25345.0
2023-07-14 13:00:00,67.23,67.23,67.16,67.17,26044.0,63.9663,63.9663,63.8997,63.9092,26044.0
2023-07-14 13:05:00,67.17,67.17,67.15,67.16,13105.0,63.9092,63.9092,63.8901,63.8997,13105.0
2023-07-14 13:10:00,67.16,67.18,67.15,67.18,10755.0,63.8997,63.9187,63.8901,63.9187,10755.0
2023-07-14 13:15:00,67.17,67.18,67.12,67.13,10251.0,63.9092,63.9187,63.8616,63.8711,10251.0
2023-07-14 13:20:00,67.13,67.16,67.13,67.16,4310.0,63.8711,63.8997,63.8711,63.8997,4310.0
2023-07-14 13:25:00,67.16,67.19,67.14,67.19,8275.0,63.8997,63.9282,63.8806,63.9282,8275.0
2023-07-14 13:30:00,67.19,67.22,67.19,67.21,8008.0,63.9282,63.9567,63.9282,63.9472,8008.0
2023-07-14 13:35:00,67.23,67.3,67.21,67.28,247196.0,63.9663,64.0329,63.9472,64.0138,247196.0
2023-07-14 13:40:00,67.28,67.3,67.26,67.29,58026.0,64.0138,64.0329,63.9948,64.0233,58026.0
2023-07-14 13:45:00,67.29,67.33,67.29,67.33,28955.0,64.0233,64.0614,64.0233,64.0614,28955.0
2023-07-14 13:50:00,67.32,67.32,67.28,67.29,111881.0,64.0519,64.0519,64.0138,64.0233,111881.0
2023-07-14 13:55:00,67.3,67.3,67.28,67.28,44555.0,64.0329,64.0329,64.0138,64.0138,44555.0
2023-07-14 14:00:00,67.28,67.3,67.27,67.28,26424.0,64.0138,64.0329,64.0043,64.0138,26424.0
2023-07-14 14:05:00,67.28,67.29,67.26,67.28,7510.0,64.0138,64.0233,63.9948,64.0138,7510.0
2023-07-14 14:10:00,67.28,67.29,67.27,67.29,8973.0,64.0138,64.0233,64.0043,64.0233,8973.0
2023-07-14 14:15:00,67.28,67.29,67.27,67.28,15956.0,64.0138,64.0233,64.0043,64.0138,15956.0
2023-07-14 14:20:00,67.28,67.28,67.23,67.24,9123.0,64.0138,64.0138,63.9663,63.9758,9123.0
2023-07-14 14:25:00,67.23,67.25,67.23,67.23,9671.0,63.9663,63.9853,63.9663,63.9663,9671.0
2023-07-14 14:30:00,67.23,67.24,67.23,67.24,4305.0,63.9663,63.9758,63.9663,63.9758,4305.0
2023-07-14 14:35:00,67.23,67.24,67.21,67.22,4178.0,63.9663,63.9758,63.9472,63.9567,4178.0
2023-07-14 14:40:00,67.22,67.25,67.22,67.25,7698.0,63.9567,63.9853,63.9567,63.9853,7698.0
2023-07-14 14:45:00,67.25,67.27,67.24,67.27,5437.0,63.9853,64.0043,63.9758,64.0043,5437.0
2023-07-14 14:50:00,67.27,67.29,67.26,67.29,14569.0,64.0043,64.0233,63.9948,64.0233,14569.0
2023-07-14 14:55:00,67.29,67.29,67.21,67.22,4938.0,64.0233,64.0233,63.9472,63.9567,4938.0
2023-07-14 15:00:00,67.22,67.22,67.17,67.19,30530.0,63.9567,63.9567,63.9092,63.9282,30530.0
2023-07-14 15:05:00,67.19,67.2,67.17,67.19,21307.0,63.9282,63.9377,63.9092,63.9282,21307.0
2023-07-14 15:10:00,67.19,67.21,67.17,67.21,8747.0,63.9282,63.9472,63.9092,63.9472,8747.0
2023-07-14 15:15:00,67.2,67.24,67.19,67.2,38331.0,63.9377,63.9758,63.9282,63.9377,38331.0
2023-07-14 15:20:00,67.2,67.21,67.15,67.16,95625.0,63.9377,63.9472,63.8901,63.8997,95625.0
2023-07-14 15:25:00,67.16,67.17,67.14,67.17,45496.0,63.8997,63.9092,63.8806,63.9092,45496.0
2023-07-14 15:30:00,67.17,67.17,67.14,67.15,17830.0,63.9092,63.9092,63.8806,63.8901,17830.0
2023-07-14 15:35:00,67.16,67.16,67.11,67.15,17813.0,63.8997,63.8997,63.8521,63.8901,17813.0
2023-07-14 15:40:00,67.15,67.17,67.14,67.15,48810.0,63.8901,63.9092,63.8806,63.8901,48810.0
2023-07-14 15:45:00,67.15,67.17,67.13,67.15,63372.0,63.8901,63.9092,63.8711,63.8901,63372.0
2023-07-14 15:50:00,67.16,67.21,67.15,67.18,71744.0,63.8997,63.9472,63.8901,63.9187,71744.0
2023-07-14 15:55:00,67.18,67.23,67.16,67.21,175411.0,63.9187,63.9663,63.8997,63.9472,175411.0
2023-07-17 09:30:00,67.15,67.24,67.13,67.14,47168.0,63.8901,63.9758,63.8711,63.8806,47168.0
2023-07-17 09:35:00,67.13,67.14,67.03,67.05,67685.0,63.8711,63.8806,63.776,63.795,67685.0
2023-07-17 09:40:00,67.05,67.11,67.05,67.08,32881.0,63.795,63.8521,63.795,63.8235,32881.0
2023-07-17 09:45:00,67.09,67.18,67.05,67.18,28897.0,63.8331,63.9187,63.795,63.9187,28897.0
2023-07-17 09:50:00,67.18,67.32,67.18,67.31,76768.0,63.9187,64.0519,63.9187,64.0424,76768.0
2023-07-17 09:55:00,67.31,67.38,67.31,67.38,84240.0,64.0424,64.109,64.0424,64.109,84240.0
2023-07-17 10:00:00,67.39,67.42,67.38,67.4,8048.0,64.1185,64.147,64.109,64.128,8048.0
2023-07-17 10:05:00,67.4,67.42,67.34,67.34,9804.0,64.128,64.147,64.0709,64.0709,9804.0
2023-07-17 10:10:00,67.32,67.39,67.3,67.39,26043.0,64.0519,64.1185,64.0329,64.1185,26043.0
2023-07-17 10:15:00,67.39,67.4,67.37,67.37,41680.0,64.1185,64.128,64.0995,64.0995,41680.0
2023-07-17 10:20:00,67.37,67.4,67.35,67.38,37012.0,64.0995,64.128,64.0804,64.109,37012.0
2023-07-17 10:25:00,67.39,67.39,67.33,67.35,14435.0,64.1185,64.1185,64.0614,64.0804,14435.0
2023-07-17 10:30:00,67.36,67.37,67.35,67.36,29736.0,64.0899,64.0995,64.0804,64.0899,29736.0
2023-07-17 10:35:00,67.36,67.39,67.33,67.37,16638.0,64.0899,64.1185,64.0614,64.0995,16638.0
2023-07-17 10:40:00,67.37,67.42,67.36,67.41,8202.0,64.0995,64.147,64.0899,64.1375,8202.0
2023-07-17 10:45:00,67.4,67.42,67.39,67.42,7702.0,64.128,64.147,64.1185,64.147,7702.0
2023-07-17 10:50:00,67.41,67.42,67.38,67.42,43773.0,64.1375,64.147,64.109,64.147,43773.0
2023-07-17 10:55:00,67.43,67.46,67.42,67.46,28475.0,64.1565,64.1851,64.147,64.1851,28475.0
2023-07-17 11:00:00,67.46,67.46,67.35,67.36,9718.0,64.1851,64.1851,64.0804,64.0899,9718.0
2023-07-17 11:05:00,67.36,67.37,67.34,67.36,34788.0,64.0899,64.0995,64.0709,64.0899,34788.0
2023-07-17 11:10:00,67.35,67.35,67.31,67.34,26915.0,64.0804,64.0804,64.0424,64.0709,26915.0
2023-07-17 11:15:00,67.34,67.36,67.33,67.35,16927.0,64.0709,64.0899,64.0614,64.0804,16927.0
2023-07-17 11:20:00,67.35,67.36,67.32,67.34,82248.0,64.0804,64.0899,64.0519,64.0709,82248.0
2023-07-17 11:25:00,67.33,67.36,67.32,67.36,44410.0,64.0614,64.0899,64.0519,64.0899,44410.0
2023-07-17 11:30:00,67.36,67.43,67.36,67.43,24509.0,64.0899,64.1565,64.0899,64.1565,24509.0
2023-07-17 11:35:00,67.43,67.47,67.43,67.46,30630.0,64.1565,64.1946,64.1565,64.1851,30630.0
2023-07-17 11:40:00,67.46,67.5,67.45,67.5,19652.0,64.1851,64.2231,64.1756,64.2231,19652.0
2023-07-17 11:45:00,67.5,67.51,67.47,67.5,21086.0,64.2231,64.2327,64.1946,64.2231,21086.0
2023-07-17 11:50:00,67.5,67.53,67.49,67.5,19143.0,64.2231,64.2517,64.2136,64.2231,19143.0
2023-07-17 11:55:00,67.5,67.54,67.49,67.54,17626.0,64.2231,64.2612,64.2136,64.2612,17626.0
2023-07-17 12:00:00,67.53,67.53,67.51,67.52,19369.0,64.2517,64.2517,64.2327,64.2422,19369.0
2023-07-17 12:05:00,67.52,67.55,67.51,67.53,37973.0,64.2422,64.2707,64.2327,64.2517,37973.0
2023-07-17 12:10:00,67.53,67.54,67.51,67.53,14458.0,64.2517,64.2612,64.2327,64.2517,14458.0
2023-07-17 12:15:00,67.53,67.53,67.5,67.51,8112.0,64.2517,64.2517,64.2231,64.2327,8112.0
2023-07-17 12:20:00,67.51,67.53,67.5,67.51,15237.0,64.2327,64.2517,64.2231,64.2327,15237.0
2023-07-17 12:25:00,67.51,67.52,67.49,67.5,8689.0,64.2327,64.2422,64.2136,64.2231,8689.0
2023-07-17 12:30:00,67.5,67.5,67.46,67.47,26146.0,64.2231,64.2231,64.1851,64.1946,26146.0
2023-07-17 12:35:00,67.47,67.47,67.44,67.45,32452.0,64.1946,64.1946,64.1661,64.1756,32452.0
2023-07-17 12:40:00,67.46,67.49,67.44,67.48,24111.0,64.1851,64.2136,64.1661,64.2041,24111.0
2023-07-17 12:45:00,67.48,67.49,67.47,67.49,5794.0,64.2041,64.2136,64.1946,64.2136,5794.0
2023-07-17 12:50:00,67.49,67.51,67.48,67.51,8535.0,64.2136,64.2327,64.2041,64.2327,8535.0
2023-07-17 12:55:00,67.51,67.52,67.51,67.52,2452.0,64.2327,64.2422,64.2327,64.2422,2452.0
2023-07-17 13:00:00,67.51,67.52,67.51,67.52,8762.0,64.2327,64.2422,64.2327,64.2422,8762.0
2023-07-17 13:05:00,67.53,67.54,67.52,67.52,15662.0,64.2517,64.2612,64.2422,64.2422,15662.0
2023-07-17 13:10:00,67.52,67.53,67.52,67.53,8294.0,64.2422,64.2517,64.2422,64.2517,8294.0
2023-07-17 13:15:00,67.53,67.53,67.51,67.51,4967.0,64.2517,64.2517,64.2327,64.2327,4967.0
2023-07-17 13:20:00,67.5,67.51,67.49,67.51,11875.0,64.2231,64.2327,64.2136,64.2327,11875.0
2023-07-17 13:25:00,67.5,67.51,67.49,67.5,3889.0,64.2231,64.2327,64.2136,64.2231,3889.0
2023-07-17 13:30:00,67.51,67.53,67.51,67.52,11815.0,64.2327,64.2517,64.2327,64.2422,11815.0
2023-07-17 13:35:00,67.53,67.54,67.52,67.53,7627.0,64.2517,64.2612,64.2422,64.2517,7627.0
2023-07-17 13:40:00,67.53,67.57,67.52,67.57,21165.0,64.2517,64.2898,64.2422,64.2898,21165.0
2023-07-17 13:45:00,67.56,67.59,67.56,67.59,5105.0,64.2802,64.3088,64.2802,64.3088,5105.0
2023-07-17 13:50:00,67.58,67.58,67.57,67.57,11058.0,64.2993,64.2993,64.2898,64.2898,11058.0
2023-07-17 13:55:00,67.58,67.58,67.57,67.58,3600.0,64.2993,64.2993,64.2898,64.2993,3600.0
2023-07-17 14:00:00,67.59,67.6,67.59,67.59,5974.0,64.3088,64.3183,64.3088,64.3088,5974.0
2023-07-17 14:05:00,67.59,67.6,67.58,67.59,3971.0,64.3088,64.3183,64.2993,64.3088,3971.0
2023-07-17 14:10:00,67.59,67.6,67.58,67.59,4820.0,64.3088,64.3183,64.2993,64.3088,4820.0
2023-07-17 14:15:00,67.59,67.6,67.56,67.57,34377.0,64.3088,64.3183,64.2802,64.2898,34377.0
2023-07-17 14:20:00,67.57,67.61,67.57,67.6,8556.0,64.2898,64.3278,64.2898,64.3183,8556.0
2023-07-17 14:25:00,67.59,67.6,67.58,67.6,12773.0,64.3088,64.3183,64.2993,64.3183,12773.0
2023-07-17 14:30:00,67.6,67.61,67.58,67.59,8693.0,64.3183,64.3278,64.2993,64.3088,8693.0
2023-07-17 14:35:00,67.59,67.59,67.55,67.56,20370.0,64.3088,64.3088,64.2707,64.2802,20370.0
2023-07-17 14:40:00,67.56,67.58,67.56,67.58,5400.0,64.2802,64.2993,64.2802,64.2993,5400.0
2023-07-17 14:45:00,67.57,67.59,67.57,67.58,6551.0,64.2898,64.3088,64.2898,64.2993,6551.0
2023-07-17 14:50:00,67.57,67.57,67.56,67.56,3151.0,64.2898,64.2898,64.2802,64.2802,3151.0
2023-07-17 14:55:00,67.56,67.57,67.55,67.56,19042.0,64.2802,64.2898,64.2707,64.2802,19042.0
2023-07-17 15:00:00,67.55,67.59,67.55,67.59,57811.0,64.2707,64.3088,64.2707,64.3088,57811.0
2023-07-17 15:05:00,67.59,67.6,67.59,67.59,27474.0,64.3088,64.3183,64.3088,64.3088,27474.0
2023-07-17 15:10:00,67.59,67.6,67.59,67.6,730.0,64.3088,64.3183,64.3088,64.3183,730.0
2023-07-17 15:15:00,67.59,67.64,67.58,67.62,59055.0,64.3088,64.3564,64.2993,64.3373,59055.0
2023-07-17 15:20:00,67.63,67.63,67.59,67.61,66799.0,64.3468,64.3468,64.3088,64.3278,66799.0
2023-07-17 15:25:00,67.61,67.61,67.59,67.61,46410.0,64.3278,64.3278,64.3088,64.3278,46410.0
2023-07-17 15:30:00,67.61,67.61,67.57,67.58,45760.0,64.3278,64.3278,64.2898,64.2993,45760.0
2023-07-17 15:35:00,67.57,67.59,67.57,67.58,18088.0,64.2898,64.3088,64.2898,64.2993,18088.0
2023-07-17 15:40:00,67.58,67.59,67.56,67.56,63592.0,64.2993,64.3088,64.2802,64.2802,63592.0
2023-07-17 15:45:00,67.56,67.57,67.53,67.55,74381.0,64.2802,64.2898,64.2517,64.2707,74381.0
2023-07-17 15:50:00,67.53,67.54,67.5,67.53,250199.0,64.2517,64.2612,64.2231,64.2517,250199.0
2023-07-17 15:55:00,67.53,67.58,67.49,67.56,168195.0,64.2517,64.2993,64.2136,64.2802,168195.0
2023-07-18 09:30:00,67.34,67.34,67.16,67.21,126349.0,64.0709,64.0709,63.8997,63.9472,126349.0
2023-07-18 09:35:00,67.22,67.36,67.21,67.32,83835.0,63.9567,64.0899,63.9472,64.0519,83835.0
2023-07-18 09:40:00,67.32,67.36,67.29,67.33,124929.0,64.0519,64.0899,64.0233,64.0614,124929.0
2023-07-18 09:45:00,67.34,67.36,67.27,67.28,114376.0,64.0709,64.0899,64.0043,64.0138,114376.0
2023-07-18 09:50:00,67.28,67.31,67.22,67.29,104238.0,64.0138,64.0424,63.9567,64.0233,104238.0
2023-07-18 09:55:00,67.28,67.32,67.28,67.32,36873.0,64.0138,64.0519,64.0138,64.0519,36873.0
2023-07-18 10:00:00,67.32,67.38,67.32,67.33,22809.0,64.0519,64.109,64.0519,64.0614,22809.0
2023-07-18 10:05:00,67.32,67.35,67.31,67.35,27802.0,64.0519,64.0804,64.0424,64.0804,27802.0
2023-07-18 10:10:00,67.35,67.39,67.34,67.36,31337.0,64.0804,64.1185,64.0709,64.0899,31337.0
2023-07-18 10:15:00,67.36,67.38,67.35,67.37,27914.0,64.0899,64.109,64.0804,64.0995,27914.0
2023-07-18 10:20:00,67.37,67.4,67.35,67.4,60775.0,64.0995,64.128,64.0804,64.128,60775.0
2023-07-18 10:25:00,67.39,67.5,67.37,67.49,52554.0,64.1185,64.2231,64.0995,64.2136,52554.0
2023-07-18 10:30:00,67.49,67.5,67.42,67.42,43116.0,64.2136,64.2231,64.147,64.147,43116.0
2023-07-18 10:35:00,67.43,67.47,67.42,67.45,23818.0,64.1565,64.1946,64.147,64.1756,23818.0
2023-07-18 10:40:00,67.45,67.5,67.45,67.5,41751.0,64.1756,64.2231,64.1756,64.2231,41751.0
2023-07-18 10:45:00,67.5,67.52,67.47,67.52,59524.0,64.2231,64.2422,64.1946,64.2422,59524.0
2023-07-18 10:50:00,67.51,67.53,67.49,67.52,24325.0,64.2327,64.2517,64.2136,64.2422,24325.0
2023-07-18 10:55:00,67.51,67.52,67.48,67.48,30276.0,64.2327,64.2422,64.2041,64.2041,30276.0
2023-07-18 11:00:00,67.48,67.51,67.48,67.51,22937.0,64.2041,64.2327,64.2041,64.2327,22937.0
2023-07-18 11:05:00,67.51,67.56,67.5,67.55,25170.0,64.2327,64.2802,64.2231,64.2707,25170.0
2023-07-18 11:10:00,67.53,67.56,67.53,67.54,8141.0,64.2517,64.2802,64.2517,64.2612,8141.0
2023-07-18 11:15:00,67.54,67.54,67.5,67.53,14576.0,64.2612,64.2612,64.2231,64.2517,14576.0
2023-07-18 11:20:00,67.53,67.53,67.49,67.51,9419.0,64.2517,64.2517,64.2136,64.2327,9419.0
2023-07-18 11:25:00,67.51,67.51,67.43,67.44,19124.0,64.2327,64.2327,64.1565,64.1661,19124.0
2023-07-18 11:30:00,67.44,67.44,67.4,67.41,51366.0,64.1661,64.1661,64.128,64.1375,51366.0
2023-07-18 11:35:00,67.4,67.42,67.39,67.41,27460.0,64.128,64.147,64.1185,64.1375,27460.0
2023-07-18 11:40:00,67.4,67.42,67.38,67.4,58828.0,64.128,64.147,64.109,64.128,58828.0
2023-07-18 11:45:00,67.4,67.46,67.39,67.46,24399.0,64.128,64.1851,64.1185,64.1851,24399.0
2023-07-18 11:50:00,67.45,67.49,67.44,67.46,35527.0,64.1756,64.2136,64.1661,64.1851,35527.0
2023-07-18 11:55:00,67.45,67.48,67.45,67.48,12445.0,64.1756,64.2041,64.1756,64.2041,12445.0
2023-07-18 12:00:00,67.48,67.48,67.44,67.45,16966.0,64.2041,64.2041,64.1661,64.1756,16966.0
2023-07-18 12:05:00,67.45,67.45,67.42,67.45,17812.0,64.1756,64.1756,64.147,64.1756,17812.0
2023-07-18 12:10:00,67.44,67.45,67.43,67.44,14274.0,64.1661,64.1756,64.1565,64.1661,14274.0
2023-07-18 12:15:00,67.44,67.47,67.43,67.47,11621.0,64.1661,64.1946,64.1565,64.1946,11621.0
2023-07-18 12:20:00,67.46,67.49,67.41,67.42,36991.0,64.1851,64.2136,64.1375,64.147,36991.0
2023-07-18 12:25:00,67.42,67.49,67.41,67.49,13550.0,64.147,64.2136,64.1375,64.2136,13550.0
2023-07-18 12:30:00,67.48,67.52,67.45,67.48,123698.0,64.2041,64.2422,64.1756,64.2041,123698.0
2023-07-18 12:35:00,67.48,67.5,67.46,67.5,72083.0,64.2041,64.2231,64.1851,64.2231,72083.0
2023-07-18 12:40:00,67.5,67.5,67.44,67.45,29823.0,64.2231,64.2231,64.1661,64.1756,29823.0
2023-07-18 12:45:00,67.45,67.45,67.4,67.4,12137.0,64.1756,64.1756,64.128,64.128,12137.0
2023-07-18 12:50:00,67.41,67.41,67.33,67.33,57647.0,64.1375,64.1375,64.0614,64.0614,57647.0
2023-07-18 12:55:00,67.33,67.33,67.3,67.3,28643.0,64.0614,64.0614,64.0329,64.0329,28643.0
2023-07-18 13:00:00,67.3,67.31,67.24,67.25,69386.0,64.0329,64.0424,63.9758,63.9853,69386.0
2023-07-18 13:05:00,67.25,67.3,67.25,67.3,19827.0,63.9853,64.0329,63.9853,64.0329,19827.0
2023-07-18 13:10:00,67.31,67.34,67.31,67.34,11953.0,64.0424,64.0709,64.0424,64.0709,11953.0
2023-07-18 13:15:00,67.34,67.35,67.32,67.33,29924.0,64.0709,64.0804,64.0519,64.0614,29924.0
2023-07-18 13:20:00,67.33,67.33,67.3,67.31,9868.0,64.0614,64.0614,64.0329,64.0424,9868.0
2023-07-18 13:25:00,67.31,67.32,67.31,67.31,9052.0,64.0424,64.0519,64.0424,64.0424,9052.0
2023-07-18 13:30:00,67.31,67.33,67.31,67.33,5158.0,64.0424,64.0614,64.0424,64.0614,5158.0
2023-07-18 13:35:00,67.33,67.33,67.3,67.32,11838.0,64.0614,64.0614,64.0329,64.0519,11838.0
2023-07-18 13:40:00,67.32,67.33,67.29,67.29,4000.0,64.0519,64.0614,64.0233,64.0233,4000.0
2023-07-18 13:45:00,67.3,67.32,67.28,67.31,21050.0,64.0329,64.0519,64.0138,64.0424,21050.0
2023-07-18 13:50:00,67.31,67.33,67.31,67.31,3406.0,64.0424,64.0614,64.0424,64.0424,3406.0
2023-07-18 13:55:00,67.31,67.32,67.28,67.3,10496.0,64.0424,64.0519,64.0138,64.0329,10496.0
2023-07-18 14:00:00,67.3,67.31,67.26,67.27,56628.0,64.0329,64.0424,63.9948,64.0043,56628.0
2023-07-18 14:05:00,67.27,67.28,67.25,67.25,25256.0,64.0043,64.0138,63.9853,63.9853,25256.0
2023-07-18 14:10:00,67.26,67.32,67.26,67.32,3486.0,63.9948,64.0519,63.9948,64.0519,3486.0
2023-07-18 14:15:00,67.33,67.33,67.31,67.33,19176.0,64.0614,64.0614,64.0424,64.0614,19176.0
2023-07-18 14:20:00,67.34,67.39,67.34,67.39,12197.0,64.0709,64.1185,64.0709,64.1185,12197.0
2023-07-18 14:25:00,67.39,67.4,67.36,67.4,6491.0,64.1185,64.128,64.0899,64.128,6491.0
2023-07-18 14:30:00,67.4,67.42,67.39,67.39,40679.0,64.128,64.147,64.1185,64.1185,40679.0
2023-07-18 14:35:00,67.39,67.4,67.38,67.4,12945.0,64.1185,64.128,64.109,64.128,12945.0
2023-07-18 14:40:00,67.39,67.4,67.38,67.4,11256.0,64.1185,64.128,64.109,64.128,11256.0
2023-07-18 14:45:00,67.4,67.43,67.39,67.42,12667.0,64.128,64.1565,64.1185,64.147,12667.0
2023-07-18 14:50:00,67.42,67.42,67.41,67.41,6600.0,64.147,64.147,64.1375,64.1375,6600.0
2023-07-18 14:55:00,67.42,67.42,67.38,67.38,27027.0,64.147,64.147,64.109,64.109,27027.0
2023-07-18 15:00:00,67.38,67.38,67.34,67.38,15111.0,64.109,64.109,64.0709,64.109,15111.0
2023-07-18 15:05:00,67.38,67.4,67.37,67.37,6706.0,64.109,64.128,64.0995,64.0995,6706.0
2023-07-18 15:10:00,67.38,67.39,67.37,67.39,8258.0,64.109,64.1185,64.0995,64.1185,8258.0
2023-07-18 15:15:00,67.41,67.41,67.38,67.39,11460.0,64.1375,64.1375,64.109,64.1185,11460.0
2023-07-18 15:20:00,67.39,67.4,67.37,67.4,21052.0,64.1185,64.128,64.0995,64.128,21052.0
2023-07-18 15:25:00,67.4,67.4,67.39,67.4,10391.0,64.128,64.128,64.1185,64.128,10391.0
2023-07-18 15:30:00,67.4,67.4,67.36,67.39,25963.0,64.128,64.128,64.0899,64.1185,25963.0
2023-07-18 15:35:00,67.39,67.4,67.37,67.39,15452.0,64.1185,64.128,64.0995,64.1185,15452.0
2023-07-18 15:40:00,67.4,67.41,67.36,67.37,14775.0,64.128,64.1375,64.0899,64.0995,14775.0
2023-07-18 15:45:00,67.37,67.39,67.36,67.37,33799.0,64.0995,64.1185,64.0899,64.0995,33799.0
2023-07-18 15:50:00,67.38,67.41,67.36,67.39,73208.0,64.109,64.1375,64.0899,64.1185,73208.0
2023-07-18 15:55:00,67.38,67.38,67.3,67.32,109943.0,64.109,64.109,64.0329,64.0519,109943.0
2023-07-19 09:30:00,67.18,67.27,67.15,67.24,97091.0,63.9187,64.0043,63.8901,63.9758,97091.0
2023-07-19 09:35:00,67.24,67.31,67.24,67.31,83693.0,63.9758,64.0424,63.9758,64.0424,83693.0
2023-07-19 09:40:00,67.31,67.32,67.25,67.25,51004.0,64.0424,64.0519,63.9853,63.9853,51004.0
2023-07-19 09:45:00,67.26,67.27,67.21,67.23,85147.0,63.9948,64.0043,63.9472,63.9663,85147.0
2023-07-19 09:50:00,67.23,67.25,67.21,67.23,124463.0,63.9663,63.9853,63.9472,63.9663,124463.0
2023-07-19 09:55:00,67.24,67.24,67.19,67.2,70067.0,63.9758,63.9758,63.9282,63.9377,70067.0
2023-07-19 10:00:00,67.2,67.21,67.12,67.17,160332.0,63.9377,63.9472,63.8616,63.9092,160332.0
2023-07-19 10:05:00,67.18,67.19,67.11,67.11,165246.0,63.9187,63.9282,63.8521,63.8521,165246.0
2023-07-19 10:10:00,67.12,67.13,67.05,67.05,71438.0,63.8616,63.8711,63.795,63.795,71438.0
2023-07-19 10:15:00,67.04,67.07,67.03,67.06,41287.0,63.7855,63.814,63.776,63.8045,41287.0
2023-07-19 10:20:00,67.07,67.09,67.02,67.05,21314.0,63.814,63.8331,63.7665,63.795,21314.0
2023-07-19 10:25:00,67.06,67.09,67.01,67.01,21447.0,63.8045,63.8331,63.7569,63.7569,21447.0
2023-07-19 10:30:00,67.02,67.03,66.97,66.98,47346.0,63.7665,63.776,63.7189,63.7284,47346.0
2023-07-19 10:35:00,66.97,67.03,66.95,67.03,30822.0,63.7189,63.776,63.6998,63.776,30822.0
2023-07-19 10:40:00,67.02,67.1,67.0,67.09,21218.0,63.7665,63.8426,63.7474,63.8331,21218.0
2023-07-19 10:45:00,67.09,67.09,66.99,67.01,22833.0,63.8331,63.8331,63.7379,63.7569,22833.0
2023-07-19 10:50:00,67.01,67.13,67.0,67.04,47430.0,63.7569,63.8711,63.7474,63.7855,47430.0
2023-07-19 10:55:00,67.05,67.05,66.99,67.03,33716.0,63.795,63.795,63.7379,63.776,33716.0
2023-07-19 11:00:00,67.05,67.07,67.02,67.06,20430.0,63.795,63.814,63.7665,63.8045,20430.0
2023-07-19 11:05:00,67.06,67.08,67.06,67.07,4336.0,63.8045,63.8235,63.8045,63.814,4336.0
2023-07-19 11:10:00,67.08,67.19,67.07,67.17,27875.0,63.8235,63.9282,63.814,63.9092,27875.0
2023-07-19 11:15:00,67.16,67.17,67.15,67.17,13933.0,63.8997,63.9092,63.8901,63.9092,13933.0
2023-07-19 11:20:00,67.16,67.17,67.13,67.14,16445.0,63.8997,63.9092,63.8711,63.8806,16445.0
2023-07-19 11:25:00,67.14,67.19,67.14,67.17,11786.0,63.8806,63.9282,63.8806,63.9092,11786.0
2023-07-19 11:30:00,67.18,67.18,67.14,67.15,13701.0,63.9187,63.9187,63.8806,63.8901,13701.0
2023-07-19 11:35:00,67.15,67.15,67.08,67.09,43091.0,63.8901,63.8901,63.8235,63.8331,43091.0
2023-07-19 11:40:00,67.09,67.13,67.08,67.09,31016.0,63.8331,63.8711,63.8235,63.8331,31016.0
2023-07-19 11:45:00,67.09,67.11,67.09,67.11,9232.0,63.8331,63.8521,63.8331,63.8521,9232.0
2023-07-19 11:50:00,67.11,67.11,67.07,67.08,18030.0,63.8521,63.8521,63.814,63.8235,18030.0
2023-07-19 11:55:00,67.08,67.08,66.97,66.98,67772.0,63.8235,63.8235,63.7189,63.7284,67772.0
2023-07-19 12:00:00,66.98,67.03,66.97,67.0,34077.0,63.7284,63.776,63.7189,63.7474,34077.0
2023-07-19 12:05:00,67.0,67.06,67.0,67.06,20705.0,63.7474,63.8045,63.7474,63.8045,20705.0
2023-07-19 12:10:00,67.06,67.07,67.03,67.05,11986.0,63.8045,63.814,63.776,63.795,11986.0
2023-07-19 12:15:00,67.05,67.05,67.02,67.04,12888.0,63.795,63.795,63.7665,63.7855,12888.0
2023-07-19 12:20:00,67.04,67.04,67.0,67.01,22524.0,63.7855,63.7855,63.7474,63.7569,22524.0
2023-07-19 12:25:00,67.0,67.01,66.97,67.0,17206.0,63.7474,63.7569,63.7189,63.7474,17206.0
2023-07-19 12:30:00,66.99,66.99,66.94,66.97,10369.0,63.7379,63.7379,63.6903,63.7189,10369.0
2023-07-19 12:35:00,66.98,66.98,66.93,66.94,9210.0,63.7284,63.7284,63.6808,63.6903,9210.0
2023-07-19 12:40:00,66.93,67.01,66.93,67.01,13408.0,63.6808,63.7569,63.6808,63.7569,13408.0
2023-07-19 12:45:00,67.01,67.05,67.01,67.05,26672.0,63.7569,63.795,63.7569,63.795,26672.0
2023-07-19 12:50:00,67.04,67.05,67.02,67.03,8618.0,63.7855,63.795,63.7665,63.776,8618.0
2023-07-19 12:55:00,67.03,67.05,67.02,67.05,6256.0,63.776,63.795,63.7665,63.795,6256.0
2023-07-19 13:00:00,67.04,67.05,67.02,67.03,18110.0,63.7855,63.795,63.7665,63.776,18110.0
2023-07-19 13:05:00,67.02,67.02,66.97,66.99,10532.0,63.7665,63.7665,63.7189,63.7379,10532.0
2023-07-19 13:10:00,66.99,67.04,66.99,67.04,10377.0,63.7379,63.7855,63.7379,63.7855,10377.0
2023-07-19 13:15:00,67.04,67.04,67.03,67.03,3529.0,63.7855,63.7855,63.776,63.776,3529.0
2023-07-19 13:20:00,67.03,67.04,67.02,67.03,8374.0,63.776,63.7855,63.7665,63.776,8374.0
2023-07-19 13:25:00,67.03,67.04,67.01,67.03,5461.0,63.776,63.7855,63.7569,63.776,5461.0
2023-07-19 13:30:00,67.03,67.04,67.02,67.03,15271.0,63.776,63.7855,63.7665,63.776,15271.0
2023-07-19 13:35:00,67.03,67.04,67.02,67.02,36667.0,63.776,63.7855,63.7665,63.7665,36667.0
2023-07-19 13:40:00,67.02,67.07,67.01,67.06,31405.0,63.7665,63.814,63.7569,63.8045,31405.0
2023-07-19 13:45:00,67.06,67.09,67.05,67.06,21129.0,63.8045,63.8331,63.795,63.8045,21129.0
2023-07-19 13:50:00,67.06,67.07,67.04,67.06,11590.0,63.8045,63.814,63.7855,63.8045,11590.0
2023-07-19 13:55:00,67.05,67.05,67.04,67.05,6671.0,63.795,63.795,63.7855,63.795,6671.0
2023-07-19 14:00:00,67.05,67.06,67.04,67.05,8791.0,63.795,63.8045,63.7855,63.795,8791.0
2023-07-19 14:05:00,67.04,67.05,66.98,66.98,18174.0,63.7855,63.795,63.7284,63.7284,18174.0
2023-07-19 14:10:00,66.98,67.01,66.98,67.0,4873.0,63.7284,63.7569,63.7284,63.7474,4873.0
2023-07-19 14:15:00,66.99,67.0,66.97,66.98,2497.0,63.7379,63.7474,63.7189,63.7284,2497.0
2023-07-19 14:20:00,66.97,66.97,66.94,66.95,11543.0,63.7189,63.7189,63.6903,63.6998,11543.0
2023-07-19 14:25:00,66.96,67.01,66.96,67.0,16100.0,63.7094,63.7569,63.7094,63.7474,16100.0
2023-07-19 14:30:00,67.01,67.05,67.01,67.05,24256.0,63.7569,63.795,63.7569,63.795,24256.0
2023-07-19 14:35:00,67.04,67.04,67.03,67.03,2120.0,63.7855,63.7855,63.776,63.776,2120.0
2023-07-19 14:40:00,67.03,67.05,67.03,67.05,6929.0,63.776,63.795,63.776,63.795,6929.0
2023-07-19 14:45:00,67.05,67.05,67.04,67.05,10178.0,63.795,63.795,63.7855,63.795,10178.0
2023-07-19 14:50:00,67.05,67.07,67.04,67.06,3941.0,63.795,63.814,63.7855,63.8045,3941.0
2023-07-19 14:55:00,67.06,67.09,67.06,67.09,9247.0,63.8045,63.8331,63.8045,63.8331,9247.0
2023-07-19 15:00:00,67.09,67.13,67.09,67.12,8397.0,63.8331,63.8711,63.8331,63.8616,8397.0
2023-07-19 15:05:00,67.13,67.13,67.12,67.12,4000.0,63.8711,63.8711,63.8616,63.8616,4000.0
2023-07-19 15:10:00,67.13,67.14,67.12,67.14,8707.0,63.8711,63.8806,63.8616,63.8806,8707.0
2023-07-19 15:15:00,67.15,67.17,67.14,67.16,8192.0,63.8901,63.9092,63.8806,63.8997,8192.0
2023-07-19 15:20:00,67.17,67.2,67.16,67.2,10749.0,63.9092,63.9377,63.8997,63.9377,10749.0
2023-07-19 15:25:00,67.2,67.22,67.19,67.19,17580.0,63.9377,63.9567,63.9282,63.9282,17580.0
2023-07-19 15:30:00,67.19,67.19,67.15,67.16,11245.0,63.9282,63.9282,63.8901,63.8997,11245.0
2023-07-19 15:35:00,67.15,67.16,67.13,67.15,22498.0,63.8901,63.8997,63.8711,63.8901,22498.0
2023-07-19 15:40:00,67.15,67.16,67.1,67.11,17770.0,63.8901,63.8997,63.8426,63.8521,17770.0
2023-07-19 15:45:00,67.11,67.11,67.09,67.1,16113.0,63.8521,63.8521,63.8331,63.8426,16113.0
2023-07-19 15:50:00,67.11,67.14,67.1,67.11,27190.0,63.8521,63.8806,63.8426,63.8521,27190.0
2023-07-19 15:55:00,67.12,67.12,67.07,67.09,113728.0,63.8616,63.8616,63.814,63.8331,113728.0
2023-07-20 09:30:00,66.64,66.64,66.45,66.53,156905.0,63.4049,63.4049,63.2241,63.3002,156905.0
2023-07-20 09:35:00,66.53,66.54,66.48,66.52,91188.0,63.3002,63.3098,63.2527,63.2907,91188.0
2023-07-20 09:40:00,66.52,66.58,66.51,66.55,47031.0,63.2907,63.3478,63.2812,63.3193,47031.0
2023-07-20 09:45:00,66.56,66.58,66.55,66.58,23892.0,63.3288,63.3478,63.3193,63.3478,23892.0
2023-07-20 09:50:00,66.58,66.59,66.56,66.58,23174.0,63.3478,63.3573,63.3288,63.3478,23174.0
2023-07-20 09:55:00,66.58,66.59,66.52,66.54,62931.0,63.3478,63.3573,63.2907,63.3098,62931.0
2023-07-20 10:00:00,66.55,66.58,66.53,66.53,21982.0,63.3193,63.3478,63.3002,63.3002,21982.0
2023-07-20 10:05:00,66.53,66.53,66.43,66.44,36426.0,63.3002,63.3002,63.2051,63.2146,36426.0
2023-07-20 10:10:00,66.41,66.45,66.37,66.37,49820.0,63.1861,63.2241,63.148,63.148,49820.0
2023-07-20 10:15:00,66.37,66.38,66.26,66.27,14317.0,63.148,63.1575,63.0433,63.0529,14317.0
2023-07-20 10:20:00,66.28,66.28,66.15,66.16,58676.0,63.0624,63.0624,62.9387,62.9482,58676.0
2023-07-20 10:25:00,66.16,66.16,66.11,66.12,47033.0,62.9482,62.9482,62.9006,62.9101,47033.0
2023-07-20 10:30:00,66.13,66.14,66.08,66.09,64268.0,62.9197,62.9292,62.8721,62.8816,64268.0
2023-07-20 10:35:00,66.09,66.13,66.07,66.07,44936.0,62.8816,62.9197,62.8626,62.8626,44936.0
2023-07-20 10:40:00,66.07,66.1,66.04,66.05,36220.0,62.8626,62.8911,62.834,62.8435,36220.0
2023-07-20 10:45:00,66.06,66.16,66.06,66.15,32781.0,62.8531,62.9482,62.8531,62.9387,32781.0
2023-07-20 10:50:00,66.16,66.19,66.13,66.18,17958.0,62.9482,62.9767,62.9197,62.9672,17958.0
2023-07-20 10:55:00,66.17,66.22,66.15,66.22,11360.0,62.9577,63.0053,62.9387,63.0053,11360.0
2023-07-20 11:00:00,66.21,66.24,66.21,66.24,10127.0,62.9958,63.0243,62.9958,63.0243,10127.0
2023-07-20 11:05:00,66.24,66.25,66.22,66.22,18586.0,63.0243,63.0338,63.0053,63.0053,18586.0
2023-07-20 11:10:00,66.22,66.26,66.21,66.21,10692.0,63.0053,63.0433,62.9958,62.9958,10692.0
2023-07-20 11:15:00,66.2,66.21,66.15,66.16,11736.0,62.9863,62.9958,62.9387,62.9482,11736.0
2023-07-20 11:20:00,66.16,66.16,66.12,66.16,20485.0,62.9482,62.9482,62.9101,62.9482,20485.0
2023-07-20 11:25:00,66.15,66.17,66.14,66.15,15396.0,62.9387,62.9577,62.9292,62.9387,15396.0
2023-07-20 11:30:00,66.14,66.17,66.14,66.15,43425.0,62.9292,62.9577,62.9292,62.9387,43425.0
2023-07-20 11:35:00,66.16,66.22,66.16,66.22,11455.0,62.9482,63.0053,62.9482,63.0053,11455.0
2023-07-20 11:40:00,66.22,66.23,66.19,66.22,42319.0,63.0053,63.0148,62.9767,63.0053,42319.0
2023-07-20 11:45:00,66.21,66.21,66.11,66.11,19417.0,62.9958,62.9958,62.9006,62.9006,19417.0
2023-07-20 11:50:00,66.11,66.15,66.09,66.13,17432.0,62.9006,62.9387,62.8816,62.9197,17432.0
2023-07-20 11:55:00,66.12,66.13,66.1,66.1,11180.0,62.9101,62.9197,62.8911,62.8911,11180.0
2023-07-20 12:00:00,66.09,66.17,66.09,66.17,46827.0,62.8816,62.9577,62.8816,62.9577,46827.0
2023-07-20 12:05:00,66.17,66.21,66.16,66.21,15291.0,62.9577,62.9958,62.9482,62.9958,15291.0
2023-07-20 12:10:00,66.21,66.22,66.18,66.21,21371.0,62.9958,63.0053,62.9672,62.9958,21371.0
2023-07-20 12:15:00,66.2,66.22,66.18,66.18,17471.0,62.9863,63.0053,62.9672,62.9672,17471.0
2023-07-20 12:20:00,66.18,66.18,66.12,66.15,48933.0,62.9672,62.9672,62.9101,62.9387,48933.0
2023-07-20 12:25:00,66.15,66.23,66.14,66.2,42128.0,62.9387,63.0148,62.9292,62.9863,42128.0
2023-07-20 12:30:00,66.21,66.22,66.19,66.19,32915.0,62.9958,63.0053,62.9767,62.9767,32915.0
2023-07-20 12:35:00,66.18,66.19,66.13,66.15,71581.0,62.9672,62.9767,62.9197,62.9387,71581.0
2023-07-20 12:40:00,66.15,66.16,66.11,66.11,25688.0,62.9387,62.9482,62.9006,62.9006,25688.0
2023-07-20 12:45:00,66.11,66.13,66.1,66.13,22996.0,62.9006,62.9197,62.8911,62.9197,22996.0
2023-07-20 12:50:00,66.13,66.19,66.12,66.19,27984.0,62.9197,62.9767,62.9101,62.9767,27984.0
2023-07-20 12:55:00,66.18,66.23,66.17,66.23,30678.0,62.9672,63.0148,62.9577,63.0148,30678.0
2023-07-20 13:00:00,66.23,66.27,66.23,66.27,15894.0,63.0148,63.0529,63.0148,63.0529,15894.0
2023-07-20 13:05:00,66.28,66.31,66.27,66.27,29097.0,63.0624,63.0909,63.0529,63.0529,29097.0
2023-07-20 13:10:00,66.28,66.3,66.27,66.29,8729.0,63.0624,63.0814,63.0529,63.0719,8729.0
2023-07-20 13:15:00,66.29,66.3,66.25,66.27,10089.0,63.0719,63.0814,63.0338,63.0529,10089.0
2023-07-20 13:20:00,66.26,66.28,66.25,66.25,13579.0,63.0433,63.0624,63.0338,63.0338,13579.0
2023-07-20 13:25:00,66.25,66.33,66.25,66.33,21621.0,63.0338,63.1099,63.0338,63.1099,21621.0
2023-07-20 13:30:00,66.33,66.33,66.31,66.33,49495.0,63.1099,63.1099,63.0909,63.1099,49495.0
2023-07-20 13:35:00,66.32,66.32,66.28,66.28,54888.0,63.1004,63.1004,63.0624,63.0624,54888.0
2023-07-20 13:40:00,66.28,66.32,66.27,66.31,47902.0,63.0624,63.1004,63.0529,63.0909,47902.0
2023-07-20 13:45:00,66.32,66.36,66.32,66.33,70976.0,63.1004,63.1385,63.1004,63.1099,70976.0
2023-07-20 13:50:00,66.34,66.34,66.3,66.31,41178.0,63.1195,63.1195,63.0814,63.0909,41178.0
2023-07-20 13:55:00,66.3,66.32,66.29,66.3,54699.0,63.0814,63.1004,63.0719,63.0814,54699.0
2023-07-20 14:00:00,66.3,66.3,66.28,66.29,37706.0,63.0814,63.0814,63.0624,63.0719,37706.0
2023-07-20 14:05:00,66.29,66.35,66.28,66.34,27541.0,63.0719,63.129,63.0624,63.1195,27541.0
2023-07-20 14:10:00,66.34,66.34,66.28,66.28,72347.0,63.1195,63.1195,63.0624,63.0624,72347.0
2023-07-20 14:15:00,66.28,66.28,66.26,66.27,44104.0,63.0624,63.0624,63.0433,63.0529,44104.0
2023-07-20 14:20:00,66.26,66.27,66.24,66.24,69447.0,63.0433,63.0529,63.0243,63.0243,69447.0
2023-07-20 14:25:00,66.23,66.24,66.17,66.18,104274.0,63.0148,63.0243,62.9577,62.9672,104274.0
2023-07-20 14:30:00,66.18,66.21,66.17,66.19,123648.0,62.9672,62.9958,62.9577,62.9767,123648.0
2023-07-20 14:35:00,66.2,66.22,66.19,66.21,81263.0,62.9863,63.0053,62.9767,62.9958,81263.0
2023-07-20 14:40:00,66.21,66.23,66.17,66.17,97016.0,62.9958,63.0148,62.9577,62.9577,97016.0
2023-07-20 14:45:00,66.17,66.2,66.16,66.17,57040.0,62.9577,62.9863,62.9482,62.9577,57040.0
2023-07-20 14:50:00,66.17,66.21,66.17,66.19,80663.0,62.9577,62.9958,62.9577,62.9767,80663.0
2023-07-20 14:55:00,66.19,66.19,66.15,66.15,28699.0,62.9767,62.9767,62.9387,62.9387,28699.0
2023-07-20 15:00:00,66.15,66.17,66.14,66.16,40438.0,62.9387,62.9577,62.9292,62.9482,40438.0
2023-07-20 15:05:00,66.16,66.18,66.15,66.17,35036.0,62.9482,62.9672,62.9387,62.9577,35036.0
2023-07-20 15:10:00,66.17,66.19,66.09,66.09,40993.0,62.9577,62.9767,62.8816,62.8816,40993.0
2023-07-20 15:15:00,66.09,66.11,66.05,66.05,85571.0,62.8816,62.9006,62.8435,62.8435,85571.0
2023-07-20 15:20:00,66.05,66.06,66.02,66.02,63808.0,62.8435,62.8531,62.815,62.815,63808.0
2023-07-20 15:25:00,66.03,66.03,65.99,65.99,53709.0,62.8245,62.8245,62.7865,62.7865,53709.0
2023-07-20 15:30:00,65.99,66.05,65.99,66.03,37796.0,62.7865,62.8435,62.7865,62.8245,37796.0
2023-07-20 15:35:00,66.03,66.06,66.01,66.01,54292.0,62.8245,62.8531,62.8055,62.8055,54292.0
2023-07-20 15:40:00,66.02,66.05,66.01,66.02,41263.0,62.815,62.8435,62.8055,62.815,41263.0
2023-07-20 15:45:00,66.02,66.02,65.97,66.0,209423.0,62.815,62.815,62.7674,62.796,209423.0
2023-07-20 15:50:00,66.0,66.03,66.0,66.0,54598.0,62.796,62.8245,62.796,62.796,54598.0
2023-07-20 15:55:00,66.0,66.05,65.98,66.02,243561.0,62.796,62.8435,62.7769,62.815,243561.0
2023-07-21 09:30:00,66.38,66.43,66.32,66.38,90927.0,63.1575,63.2051,63.1004,63.1575,90927.0
2023-07-21 09:35:00,66.39,66.4,66.32,66.33,44659.0,63.167,63.1766,63.1004,63.1099,44659.0
2023-07-21 09:40:00,66.33,66.34,66.17,66.18,23422.0,63.1099,63.1195,62.9577,62.9672,23422.0
2023-07-21 09:45:00,66.17,66.19,66.02,66.06,117022.0,62.9577,62.9767,62.815,62.8531,117022.0
2023-07-21 09:50:00,66.06,66.08,66.03,66.06,45644.0,62.8531,62.8721,62.8245,62.8531,45644.0
2023-07-21 09:55:00,66.07,66.09,66.04,66.05,23425.0,62.8626,62.8816,62.834,62.8435,23425.0
2023-07-21 10:00:00,66.05,66.06,65.94,65.95,140638.0,62.8435,62.8531,62.7389,62.7484,140638.0
2023-07-21 10:05:00,65.94,65.99,65.94,65.95,65328.0,62.7389,62.7865,62.7389,62.7484,65328.0
2023-07-21 10:10:00,65.95,66.03,65.95,66.03,81307.0,62.7484,62.8245,62.7484,62.8245,81307.0
2023-07-21 10:15:00,66.03,66.05,66.02,66.05,37147.0,62.8245,62.8435,62.815,62.8435,37147.0
2023-07-21 10:20:00,66.05,66.05,65.99,65.99,19135.0,62.8435,62.8435,62.7865,62.7865,19135.0
2023-07-21 10:25:00,66.0,66.02,65.96,65.96,13182.0,62.796,62.815,62.7579,62.7579,13182.0
2023-07-21 10:30:00,65.97,66.01,65.96,65.99,17375.0,62.7674,62.8055,62.7579,62.7865,17375.0
2023-07-21 10:35:00,66.0,66.01,65.97,65.98,15818.0,62.796,62.8055,62.7674,62.7769,15818.0
2023-07-21 10:40:00,65.99,66.04,65.98,66.0,11311.0,62.7865,62.834,62.7769,62.796,11311.0
2023-07-21 10:45:00,66.0,66.04,65.99,66.03,8629.0,62.796,62.834,62.7865,62.8245,8629.0
2023-07-21 10:50:00,66.03,66.05,65.99,65.99,12862.0,62.8245,62.8435,62.7865,62.7865,12862.0
2023-07-21 10:55:00,65.99,65.99,65.97,65.98,11726.0,62.7865,62.7865,62.7674,62.7769,11726.0
2023-07-21 11:00:00,65.98,66.03,65.98,66.01,12646.0,62.7769,62.8245,62.7769,62.8055,12646.0
2023-07-21 11:05:00,66.02,66.16,66.02,66.15,61490.0,62.815,62.9482,62.815,62.9387,61490.0
2023-07-21 11:10:00,66.16,66.17,66.13,66.14,22562.0,62.9482,62.9577,62.9197,62.9292,22562.0
2023-07-21 11:15:00,66.14,66.17,66.14,66.16,5362.0,62.9292,62.9577,62.9292,62.9482,5362.0
2023-07-21 11:20:00,66.15,66.18,66.14,66.14,12131.0,62.9387,62.9672,62.9292,62.9292,12131.0
2023-07-21 11:25:00,66.14,66.15,66.13,66.15,6171.0,62.9292,62.9387,62.9197,62.9387,6171.0
2023-07-21 11:30:00,66.15,66.17,66.12,66.13,21867.0,62.9387,62.9577,62.9101,62.9197,21867.0
2023-07-21 11:35:00,66.13,66.15,66.12,66.14,34064.0,62.9197,62.9387,62.9101,62.9292,34064.0
2023-07-21 11:40:00,66.15,66.15,66.11,66.11,19366.0,62.9387,62.9387,62.9006,62.9006,19366.0
2023-07-21 11:45:00,66.11,66.17,66.1,66.17,9074.0,62.9006,62.9577,62.8911,62.9577,9074.0
2023-07-21 11:50:00,66.17,66.18,66.11,66.11,8905.0,62.9577,62.9672,62.9006,62.9006,8905.0
2023-07-21 11:55:00,66.1,66.13,66.1,66.13,6128.0,62.8911,62.9197,62.8911,62.9197,6128.0
2023-07-21 12:00:00,66.15,66.15,66.12,66.13,10325.0,62.9387,62.9387,62.9101,62.9197,10325.0
2023-07-21 12:05:00,66.11,66.12,66.09,66.09,2540.0,62.9006,62.9101,62.8816,62.8816,2540.0
2023-07-21 12:10:00,66.1,66.1,66.07,66.08,12156.0,62.8911,62.8911,62.8626,62.8721,12156.0
2023-07-21 12:15:00,66.08,66.1,66.08,66.1,6307.0,62.8721,62.8911,62.8721,62.8911,6307.0
2023-07-21 12:20:00,66.1,66.15,66.1,66.14,15327.0,62.8911,62.9387,62.8911,62.9292,15327.0
2023-07-21 12:25:00,66.14,66.15,66.1,66.1,18469.0,62.9292,62.9387,62.8911,62.8911,18469.0
2023-07-21 12:30:00,66.1,66.11,66.08,66.09,43070.0,62.8911,62.9006,62.8721,62.8816,43070.0
2023-07-21 12:35:00,66.09,66.1,66.07,66.09,31960.0,62.8816,62.8911,62.8626,62.8816,31960.0
2023-07-21 12:40:00,66.09,66.1,66.07,66.08,8590.0,62.8816,62.8911,62.8626,62.8721,8590.0
2023-07-21 12:45:00,66.09,66.09,66.07,66.09,9409.0,62.8816,62.8816,62.8626,62.8816,9409.0
2023-07-21 12:50:00,66.09,66.13,66.09,66.13,2480.0,62.8816,62.9197,62.8816,62.9197,2480.0
2023-07-21 12:55:00,66.14,66.14,66.13,66.14,2641.0,62.9292,62.9292,62.9197,62.9292,2641.0
2023-07-21 13:00:00,66.14,66.14,66.13,66.14,2631.0,62.9292,62.9292,62.9197,62.9292,2631.0
2023-07-21 13:05:00,66.14,66.16,66.14,66.16,9964.0,62.9292,62.9482,62.9292,62.9482,9964.0
2023-07-21 13:10:00,66.16,66.19,66.15,66.19,9708.0,62.9482,62.9767,62.9387,62.9767,9708.0
2023-07-21 13:15:00,66.18,66.18,66.17,66.17,35145.0,62.9672,62.9672,62.9577,62.9577,35145.0
2023-07-21 13:20:00,66.17,66.18,66.15,66.17,32671.0,62.9577,62.9672,62.9387,62.9577,32671.0
2023-07-21 13:25:00,66.17,66.2,66.16,66.19,14518.0,62.9577,62.9863,62.9482,62.9767,14518.0
2023-07-21 13:30:00,66.2,66.22,66.18,66.22,22917.0,62.9863,63.0053,62.9672,63.0053,22917.0
2023-07-21 13:35:00,66.22,66.23,66.2,66.23,7658.0,63.0053,63.0148,62.9863,63.0148,7658.0
2023-07-21 13:40:00,66.23,66.24,66.21,66.22,3135.0,63.0148,63.0243,62.9958,63.0053,3135.0
2023-07-21 13:45:00,66.2,66.21,66.2,66.2,4600.0,62.9863,62.9958,62.9863,62.9863,4600.0
2023-07-21 13:50:00,66.2,66.22,66.2,66.22,9449.0,62.9863,63.0053,62.9863,63.0053,9449.0
2023-07-21 13:55:00,66.22,66.22,66.2,66.21,7586.0,63.0053,63.0053,62.9863,62.9958,7586.0
2023-07-21 14:00:00,66.22,66.22,66.2,66.2,8058.0,63.0053,63.0053,62.9863,62.9863,8058.0
2023-07-21 14:05:00,66.2,66.21,66.18,66.2,3366.0,62.9863,62.9958,62.9672,62.9863,3366.0
2023-07-21 14:10:00,66.2,66.21,66.16,66.17,3464.0,62.9863,62.9958,62.9482,62.9577,3464.0
2023-07-21 14:15:00,66.17,66.2,66.16,66.19,31258.0,62.9577,62.9863,62.9482,62.9767,31258.0
2023-07-21 14:20:00,66.19,66.2,66.18,66.19,6548.0,62.9767,62.9863,62.9672,62.9767,6548.0
2023-07-21 14:25:00,66.18,66.19,66.17,66.19,900.0,62.9672,62.9767,62.9577,62.9767,900.0
2023-07-21 14:30:00,66.19,66.19,66.17,66.18,4443.0,62.9767,62.9767,62.9577,62.9672,4443.0
2023-07-21 14:35:00,66.18,66.19,66.18,66.18,13329.0,62.9672,62.9767,62.9672,62.9672,13329.0
2023-07-21 14:40:00,66.19,66.2,66.18,66.2,7642.0,62.9767,62.9863,62.9672,62.9863,7642.0
2023-07-21 14:45:00,66.2,66.21,66.19,66.2,4293.0,62.9863,62.9958,62.9767,62.9863,4293.0
2023-07-21 14:50:00,66.2,66.2,66.15,66.16,13750.0,62.9863,62.9863,62.9387,62.9482,13750.0
2023-07-21 14:55:00,66.15,66.16,66.1,66.1,10114.0,62.9387,62.9482,62.8911,62.8911,10114.0
2023-07-21 15:00:00,66.09,66.1,66.01,66.02,26466.0,62.8816,62.8911,62.8055,62.815,26466.0
2023-07-21 15:05:00,66.01,66.01,65.96,65.97,20512.0,62.8055,62.8055,62.7579,62.7674,20512.0
2023-07-21 15:10:00,65.98,65.98,65.95,65.98,16553.0,62.7769,62.7769,62.7484,62.7769,16553.0
2023-07-21 15:15:00,65.98,66.0,65.97,65.99,11995.0,62.7769,62.796,62.7674,62.7865,11995.0
2023-07-21 15:20:00,66.0,66.03,65.98,66.01,13343.0,62.796,62.8245,62.7769,62.8055,13343.0
2023-07-21 15:25:00,66.01,66.03,66.0,66.02,8229.0,62.8055,62.8245,62.796,62.815,8229.0
2023-07-21 15:30:00,66.02,66.02,65.99,65.99,7353.0,62.815,62.815,62.7865,62.7865,7353.0
2023-07-21 15:35:00,65.99,66.01,65.99,65.99,12737.0,62.7865,62.8055,62.7865,62.7865,12737.0
2023-07-21 15:40:00,66.0,66.01,65.98,66.01,19900.0,62.796,62.8055,62.7769,62.8055,19900.0
2023-07-21 15:45:00,66.0,66.04,65.98,66.03,58247.0,62.796,62.834,62.7769,62.8245,58247.0
2023-07-21 15:50:00,66.02,66.06,66.01,66.05,19565.0,62.815,62.8531,62.8055,62.8435,19565.0
2023-07-21 15:55:00,66.04,66.05,65.99,66.0,126217.0,62.834,62.8435,62.7865,62.796,126217.0
2023-07-24 09:30:00,67.14,67.19,67.08,67.19,149527.0,63.8806,63.9282,63.8235,63.9282,149527.0
2023-07-24 09:35:00,67.19,67.32,67.19,67.27,112175.0,63.9282,64.0519,63.9282,64.0043,112175.0
2023-07-24 09:40:00,67.27,67.29,67.23,67.25,47265.0,64.0043,64.0233,63.9663,63.9853,47265.0
2023-07-24 09:45:00,67.24,67.29,67.15,67.26,150025.0,63.9758,64.0233,63.8901,63.9948,150025.0
2023-07-24 09:50:00,67.26,67.26,67.1,67.1,57342.0,63.9948,63.9948,63.8426,63.8426,57342.0
2023-07-24 09:55:00,67.09,67.16,67.07,67.16,24492.0,63.8331,63.8997,63.814,63.8997,24492.0
2023-07-24 10:00:00,67.16,67.23,67.16,67.2,27048.0,63.8997,63.9663,63.8997,63.9377,27048.0
2023-07-24 10:05:00,67.2,67.24,67.15,67.23,49318.0,63.9377,63.9758,63.8901,63.9663,49318.0
2023-07-24 10:10:00,67.24,67.32,67.24,67.31,31555.0,63.9758,64.0519,63.9758,64.0424,31555.0
2023-07-24 10:15:00,67.31,67.31,67.23,67.27,39154.0,64.0424,64.0424,63.9663,64.0043,39154.0
2023-07-24 10:20:00,67.27,67.29,67.23,67.28,30220.0,64.0043,64.0233,63.9663,64.0138,30220.0
2023-07-24 10:25:00,67.28,67.31,67.24,67.3,21957.0,64.0138,64.0424,63.9758,64.0329,21957.0
2023-07-24 10:30:00,67.3,67.33,67.26,67.3,46430.0,64.0329,64.0614,63.9948,64.0329,46430.0
2023-07-24 10:35:00,67.3,67.37,67.3,67.35,37547.0,64.0329,64.0995,64.0329,64.0804,37547.0
2023-07-24 10:40:00,67.34,67.42,67.34,67.41,31133.0,64.0709,64.147,64.0709,64.1375,31133.0
2023-07-24 10:45:00,67.41,67.43,67.38,67.41,48144.0,64.1375,64.1565,64.109,64.1375,48144.0
2023-07-24 10:50:00,67.42,67.45,67.37,67.45,70992.0,64.147,64.1756,64.0995,64.1756,70992.0
2023-07-24 10:55:00,67.45,67.46,67.4,67.42,28617.0,64.1756,64.1851,64.128,64.147,28617.0
2023-07-24 11:00:00,67.42,67.44,67.39,67.41,53176.0,64.147,64.1661,64.1185,64.1375,53176.0
2023-07-24 11:05:00,67.4,67.43,67.38,67.39,41125.0,64.128,64.1565,64.109,64.1185,41125.0
2023-07-24 11:10:00,67.4,67.45,67.39,67.42,32801.0,64.128,64.1756,64.1185,64.147,32801.0
2023-07-24 11:15:00,67.42,67.48,67.42,67.47,26976.0,64.147,64.2041,64.147,64.1946,26976.0
2023-07-24 11:20:00,67.46,67.49,67.46,67.49,11364.0,64.1851,64.2136,64.1851,64.2136,11364.0
2023-07-24 11:25:00,67.48,67.48,67.41,67.41,25566.0,64.2041,64.2041,64.1375,64.1375,25566.0
2023-07-24 11:30:00,67.39,67.42,67.38,67.39,26156.0,64.1185,64.147,64.109,64.1185,26156.0
2023-07-24 11:35:00,67.39,67.41,67.36,67.37,12488.0,64.1185,64.1375,64.0899,64.0995,12488.0
2023-07-24 11:40:00,67.37,67.4,67.35,67.39,31273.0,64.0995,64.128,64.0804,64.1185,31273.0
2023-07-24 11:45:00,67.38,67.46,67.36,67.44,29912.0,64.109,64.1851,64.0899,64.1661,29912.0
2023-07-24 11:50:00,67.45,67.51,67.45,67.51,25743.0,64.1756,64.2327,64.1756,64.2327,25743.0
2023-07-24 11:55:00,67.51,67.53,67.48,67.52,35228.0,64.2327,64.2517,64.2041,64.2422,35228.0
2023-07-24 12:00:00,67.54,67.55,67.5,67.52,19186.0,64.2612,64.2707,64.2231,64.2422,19186.0
2023-07-24 12:05:00,67.51,67.51,67.44,67.44,37222.0,64.2327,64.2327,64.1661,64.1661,37222.0
2023-07-24 12:10:00,67.44,67.48,67.43,67.48,52663.0,64.1661,64.2041,64.1565,64.2041,52663.0
2023-07-24 12:15:00,67.48,67.51,67.47,67.48,23385.0,64.2041,64.2327,64.1946,64.2041,23385.0
2023-07-24 12:20:00,67.48,67.5,67.47,67.5,31270.0,64.2041,64.2231,64.1946,64.2231,31270.0
2023-07-24 12:25:00,67.49,67.54,67.48,67.54,50409.0,64.2136,64.2612,64.2041,64.2612,50409.0
2023-07-24 12:30:00,67.55,67.59,67.54,67.56,16994.0,64.2707,64.3088,64.2612,64.2802,16994.0
2023-07-24 12:35:00,67.56,67.57,67.53,67.53,17565.0,64.2802,64.2898,64.2517,64.2517,17565.0
2023-07-24 12:40:00,67.53,67.53,67.48,67.5,23901.0,64.2517,64.2517,64.2041,64.2231,23901.0
2023-07-24 12:45:00,67.5,67.51,67.48,67.5,15214.0,64.2231,64.2327,64.2041,64.2231,15214.0
2023-07-24 12:50:00,67.49,67.49,67.47,67.48,14940.0,64.2136,64.2136,64.1946,64.2041,14940.0
2023-07-24 12:55:00,67.49,67.52,67.48,67.51,11253.0,64.2136,64.2422,64.2041,64.2327,11253.0
2023-07-24 13:00:00,67.5,67.5,67.46,67.47,5776.0,64.2231,64.2231,64.1851,64.1946,5776.0
2023-07-24 13:05:00,67.47,67.49,67.45,67.47,9719.0,64.1946,64.2136,64.1756,64.1946,9719.0
2023-07-24 13:10:00,67.47,67.49,67.47,67.48,7582.0,64.1946,64.2136,64.1946,64.2041,7582.0
2023-07-24 13:15:00,67.49,67.5,67.47,67.48,8099.0,64.2136,64.2231,64.1946,64.2041,8099.0
2023-07-24 13:20:00,67.48,67.5,67.47,67.49,5923.0,64.2041,64.2231,64.1946,64.2136,5923.0
2023-07-24 13:25:00,67.48,67.51,67.48,67.51,8219.0,64.2041,64.2327,64.2041,64.2327,8219.0
2023-07-24 13:30:00,67.52,67.52,67.4,67.4,55702.0,64.2422,64.2422,64.128,64.128,55702.0
2023-07-24 13:35:00,67.4,67.48,67.39,67.48,9067.0,64.128,64.2041,64.1185,64.2041,9067.0
2023-07-24 13:40:00,67.48,67.51,67.48,67.51,11974.0,64.2041,64.2327,64.2041,64.2327,11974.0
2023-07-24 13:45:00,67.51,67.51,67.49,67.51,52010.0,64.2327,64.2327,64.2136,64.2327,52010.0
2023-07-24 13:50:00,67.51,67.52,67.5,67.51,33029.0,64.2327,64.2422,64.2231,64.2327,33029.0
2023-07-24 13:55:00,67.51,67.53,67.49,67.51,62049.0,64.2327,64.2517,64.2136,64.2327,62049.0
2023-07-24 14:00:00,67.52,67.53,67.5,67.52,30259.0,64.2422,64.2517,64.2231,64.2422,30259.0
2023-07-24 14:05:00,67.52,67.52,67.5,67.51,25573.0,64.2422,64.2422,64.2231,64.2327,25573.0
2023-07-24 14:10:00,67.5,67.51,67.49,67.5,16472.0,64.2231,64.2327,64.2136,64.2231,16472.0
2023-07-24 14:15:00,67.5,67.51,67.48,67.49,20262.0,64.2231,64.2327,64.2041,64.2136,20262.0
2023-07-24 14:20:00,67.48,67.5,67.47,67.48,18815.0,64.2041,64.2231,64.1946,64.2041,18815.0
2023-07-24 14:25:00,67.49,67.5,67.47,67.49,38380.0,64.2136,64.2231,64.1946,64.2136,38380.0
2023-07-24 14:30:00,67.48,67.48,67.44,67.45,21813.0,64.2041,64.2041,64.1661,64.1756,21813.0
2023-07-24 14:35:00,67.45,67.47,67.39,67.4,107376.0,64.1756,64.1946,64.1185,64.128,107376.0
2023-07-24 14:40:00,67.39,67.4,67.29,67.33,247682.0,64.1185,64.128,64.0233,64.0614,247682.0
2023-07-24 14:45:00,67.33,67.35,67.31,67.34,29813.0,64.0614,64.0804,64.0424,64.0709,29813.0
2023-07-24 14:50:00,67.34,67.36,67.33,67.35,12359.0,64.0709,64.0899,64.0614,64.0804,12359.0
2023-07-24 14:55:00,67.35,67.37,67.32,67.33,16985.0,64.0804,64.0995,64.0519,64.0614,16985.0
2023-07-24 15:00:00,67.33,67.35,67.3,67.34,87276.0,64.0614,64.0804,64.0329,64.0709,87276.0
2023-07-24 15:05:00,67.34,67.37,67.34,67.35,18138.0,64.0709,64.0995,64.0709,64.0804,18138.0
2023-07-24 15:10:00,67.34,67.35,67.28,67.28,59995.0,64.0709,64.0804,64.0138,64.0138,59995.0
2023-07-24 15:15:00,67.29,67.35,67.29,67.34,18071.0,64.0233,64.0804,64.0233,64.0709,18071.0
2023-07-24 15:20:00,67.34,67.34,67.29,67.3,41834.0,64.0709,64.0709,64.0233,64.0329,41834.0
2023-07-24 15:25:00,67.29,67.32,67.28,67.28,43606.0,64.0233,64.0519,64.0138,64.0138,43606.0
2023-07-24 15:30:00,67.29,67.33,67.29,67.3,39304.0,64.0233,64.0614,64.0233,64.0329,39304.0
2023-07-24 15:35:00,67.3,67.31,67.29,67.3,16542.0,64.0329,64.0424,64.0233,64.0329,16542.0
2023-07-24 15:40:00,67.3,67.3,67.24,67.25,126273.0,64.0329,64.0329,63.9758,63.9853,126273.0
2023-07-24 15:45:00,67.25,67.25,67.2,67.22,160237.0,63.9853,63.9853,63.9377,63.9567,160237.0
2023-07-24 15:50:00,67.23,67.25,67.21,67.25,40358.0,63.9663,63.9853,63.9472,63.9853,40358.0
2023-07-24 15:55:00,67.25,67.31,67.25,67.28,251530.0,63.9853,64.0424,63.9853,64.0138,251530.0
2023-07-25 09:30:00,67.64,67.73,67.6,67.72,17246.0,64.3564,64.442,64.3183,64.4325,17246.0
2023-07-25 09:35:00,67.72,67.74,67.67,67.71,20878.0,64.4325,64.4515,64.3849,64.423,20878.0
2023-07-25 09:40:00,67.7,67.77,67.7,67.76,27649.0,64.4134,64.48,64.4134,64.4705,27649.0
2023-07-25 09:45:00,67.76,67.76,67.68,67.68,46250.0,64.4705,64.4705,64.3944,64.3944,46250.0
2023-07-25 09:50:00,67.67,67.72,67.65,67.66,40321.0,64.3849,64.4325,64.3659,64.3754,40321.0
2023-07-25 09:55:00,67.66,67.79,67.65,67.75,60180.0,64.3754,64.4991,64.3659,64.461,60180.0
2023-07-25 10:00:00,67.75,67.77,67.68,67.72,110201.0,64.461,64.48,64.3944,64.4325,110201.0
2023-07-25 10:05:00,67.71,67.73,67.69,67.72,26360.0,64.423,64.442,64.4039,64.4325,26360.0
2023-07-25 10:10:00,67.73,67.83,67.73,67.83,90764.0,64.442,64.5371,64.442,64.5371,90764.0
2023-07-25 10:15:00,67.83,67.85,67.81,67.84,41344.0,64.5371,64.5562,64.5181,64.5466,41344.0
2023-07-25 10:20:00,67.84,67.86,67.83,67.84,27441.0,64.5466,64.5657,64.5371,64.5466,27441.0
2023-07-25 10:25:00,67.83,67.83,67.75,67.75,6836.0,64.5371,64.5371,64.461,64.461,6836.0
2023-07-25 10:30:00,67.75,67.76,67.68,67.68,57095.0,64.461,64.4705,64.3944,64.3944,57095.0
2023-07-25 10:35:00,67.69,67.76,67.65,67.72,73184.0,64.4039,64.4705,64.3659,64.4325,73184.0
2023-07-25 10:40:00,67.71,67.72,67.7,67.7,6743.0,64.423,64.4325,64.4134,64.4134,6743.0
2023-07-25 10:45:00,67.71,67.73,67.7,67.72,8928.0,64.423,64.442,64.4134,64.4325,8928.0
2023-07-25 10:50:00,67.72,67.72,67.7,67.71,10280.0,64.4325,64.4325,64.4134,64.423,10280.0
2023-07-25 10:55:00,67.71,67.76,67.7,67.76,50396.0,64.423,64.4705,64.4134,64.4705,50396.0
2023-07-25 11:00:00,67.76,67.78,67.74,67.77,18409.0,64.4705,64.4896,64.4515,64.48,18409.0
2023-07-25 11:05:00,67.76,67.78,67.74,67.76,22476.0,64.4705,64.4896,64.4515,64.4705,22476.0
2023-07-25 11:10:00,67.75,67.75,67.72,67.72,5843.0,64.461,64.461,64.4325,64.4325,5843.0
2023-07-25 11:15:00,67.72,67.72,67.67,67.68,21686.0,64.4325,64.4325,64.3849,64.3944,21686.0
2023-07-25 11:20:00,67.68,67.73,67.68,67.73,11619.0,64.3944,64.442,64.3944,64.442,11619.0
2023-07-25 11:25:00,67.73,67.73,67.7,67.71,15045.0,64.442,64.442,64.4134,64.423,15045.0
2023-07-25 11:30:00,67.71,67.79,67.71,67.78,35389.0,64.423,64.4991,64.423,64.4896,35389.0
2023-07-25 11:35:00,67.78,67.81,67.78,67.81,44002.0,64.4896,64.5181,64.4896,64.5181,44002.0
2023-07-25 11:40:00,67.81,67.84,67.81,67.84,12545.0,64.5181,64.5466,64.5181,64.5466,12545.0
2023-07-25 11:45:00,67.84,67.84,67.79,67.82,11231.0,64.5466,64.5466,64.4991,64.5276,11231.0
2023-07-25 11:50:00,67.83,67.84,67.8,67.84,26116.0,64.5371,64.5466,64.5086,64.5466,26116.0
2023-07-25 11:55:00,67.84,67.85,67.82,67.83,11968.0,64.5466,64.5562,64.5276,64.5371,11968.0
2023-07-25 12:00:00,67.82,67.84,67.81,67.84,9651.0,64.5276,64.5466,64.5181,64.5466,9651.0
2023-07-25 12:05:00,67.85,67.89,67.85,67.89,6535.0,64.5562,64.5942,64.5562,64.5942,6535.0
2023-07-25 12:10:00,67.88,67.88,67.84,67.85,13903.0,64.5847,64.5847,64.5466,64.5562,13903.0
2023-07-25 12:15:00,67.84,67.86,67.83,67.85,9942.0,64.5466,64.5657,64.5371,64.5562,9942.0
2023-07-25 12:20:00,67.85,67.85,67.83,67.84,4485.0,64.5562,64.5562,64.5371,64.5466,4485.0
2023-07-25 12:25:00,67.84,67.84,67.81,67.81,11678.0,64.5466,64.5466,64.5181,64.5181,11678.0
2023-07-25 12:30:00,67.82,67.82,67.81,67.81,10269.0,64.5276,64.5276,64.5181,64.5181,10269.0
2023-07-25 12:35:00,67.81,67.83,67.79,67.79,16827.0,64.5181,64.5371,64.4991,64.4991,16827.0
2023-07-25 12:40:00,67.79,67.81,67.78,67.81,7418.0,64.4991,64.5181,64.4896,64.5181,7418.0
2023-07-25 12:45:00,67.81,67.81,67.77,67.78,7571.0,64.5181,64.5181,64.48,64.4896,7571.0
2023-07-25 12:50:00,67.78,67.81,67.78,67.81,7013.0,64.4896,64.5181,64.4896,64.5181,7013.0
2023-07-25 12:55:00,67.81,67.83,67.8,67.83,5147.0,64.5181,64.5371,64.5086,64.5371,5147.0
2023-07-25 13:00:00,67.84,67.84,67.82,67.84,2624.0,64.5466,64.5466,64.5276,64.5466,2624.0
2023-07-25 13:05:00,67.84,67.84,67.79,67.82,33300.0,64.5466,64.5466,64.4991,64.5276,33300.0
2023-07-25 13:10:00,67.81,67.81,67.79,67.81,20888.0,64.5181,64.5181,64.4991,64.5181,20888.0
2023-07-25 13:15:00,67.81,67.81,67.79,67.8,6836.0,64.5181,64.5181,64.4991,64.5086,6836.0
2023-07-25 13:20:00,67.8,67.82,67.79,67.8,5805.0,64.5086,64.5276,64.4991,64.5086,5805.0
2023-07-25 13:25:00,67.81,67.82,67.8,67.81,6157.0,64.5181,64.5276,64.5086,64.5181,6157.0
2023-07-25 13:30:00,67.82,67.83,67.8,67.81,12404.0,64.5276,64.5371,64.5086,64.5181,12404.0
2023-07-25 13:35:00,67.81,67.82,67.8,67.81,6719.0,64.5181,64.5276,64.5086,64.5181,6719.0
2023-07-25 13:40:00,67.81,67.82,67.79,67.81,5828.0,64.5181,64.5276,64.4991,64.5181,5828.0
2023-07-25 13:45:00,67.81,67.81,67.79,67.8,6314.0,64.5181,64.5181,64.4991,64.5086,6314.0
2023-07-25 13:50:00,67.8,67.81,67.79,67.8,6943.0,64.5086,64.5181,64.4991,64.5086,6943.0
2023-07-25 13:55:00,67.8,67.81,67.79,67.81,6500.0,64.5086,64.5181,64.4991,64.5181,6500.0
2023-07-25 14:00:00,67.81,67.82,67.79,67.81,8179.0,64.5181,64.5276,64.4991,64.5181,8179.0
2023-07-25 14:05:00,67.82,67.83,67.81,67.83,9654.0,64.5276,64.5371,64.5181,64.5371,9654.0
2023-07-25 14:10:00,67.82,67.84,67.81,67.84,5052.0,64.5276,64.5466,64.5181,64.5466,5052.0
2023-07-25 14:15:00,67.84,67.84,67.81,67.84,7045.0,64.5466,64.5466,64.5181,64.5466,7045.0
2023-07-25 14:20:00,67.84,67.87,67.82,67.87,60071.0,64.5466,64.5752,64.5276,64.5752,60071.0
2023-07-25 14:25:00,67.86,67.89,67.85,67.89,43464.0,64.5657,64.5942,64.5562,64.5942,43464.0
2023-07-25 14:30:00,67.89,67.95,67.88,67.94,49903.0,64.5942,64.6513,64.5847,64.6418,49903.0
2023-07-25 14:35:00,67.94,67.95,67.92,67.94,44462.0,64.6418,64.6513,64.6228,64.6418,44462.0
2023-07-25 14:40:00,67.93,67.94,67.91,67.94,45213.0,64.6323,64.6418,64.6132,64.6418,45213.0
2023-07-25 14:45:00,67.94,67.95,67.91,67.91,92067.0,64.6418,64.6513,64.6132,64.6132,92067.0
2023-07-25 14:50:00,67.92,67.93,67.9,67.92,30726.0,64.6228,64.6323,64.6037,64.6228,30726.0
2023-07-25 14:55:00,67.92,67.93,67.91,67.92,20047.0,64.6228,64.6323,64.6132,64.6228,20047.0
2023-07-25 15:00:00,67.91,67.93,67.91,67.93,24773.0,64.6132,64.6323,64.6132,64.6323,24773.0
2023-07-25 15:05:00,67.93,67.93,67.91,67.92,20407.0,64.6323,64.6323,64.6132,64.6228,20407.0
2023-07-25 15:10:00,67.92,67.95,67.92,67.95,14626.0,64.6228,64.6513,64.6228,64.6513,14626.0
2023-07-25 15:15:00,67.94,67.95,67.91,67.91,30800.0,64.6418,64.6513,64.6132,64.6132,30800.0
2023-07-25 15:20:00,67.91,67.95,67.89,67.93,68655.0,64.6132,64.6513,64.5942,64.6323,68655.0
2023-07-25 15:25:00,67.93,67.94,67.91,67.93,19810.0,64.6323,64.6418,64.6132,64.6323,19810.0
2023-07-25 15:30:00,67.92,67.94,67.9,67.93,48702.0,64.6228,64.6418,64.6037,64.6323,48702.0
2023-07-25 15:35:00,67.93,67.95,67.92,67.92,35872.0,64.6323,64.6513,64.6228,64.6228,35872.0
2023-07-25 15:40:00,67.92,67.93,67.89,67.89,17305.0,64.6228,64.6323,64.5942,64.5942,17305.0
2023-07-25 15:45:00,67.89,67.89,67.86,67.87,52543.0,64.5942,64.5942,64.5657,64.5752,52543.0
2023-07-25 15:50:00,67.86,67.87,67.84,67.87,41913.0,64.5657,64.5752,64.5466,64.5752,41913.0
2023-07-25 15:55:00,67.86,67.92,67.83,67.91,189829.0,64.5657,64.6228,64.5371,64.6132,189829.0
2023-07-26 09:30:00,66.75,66.88,66.73,66.86,201506.0,63.5096,63.6332,63.4905,63.6142,201506.0
2023-07-26 09:35:00,66.86,66.9,66.85,66.9,99055.0,63.6142,63.6523,63.6047,63.6523,99055.0
2023-07-26 09:40:00,66.9,66.99,66.88,66.96,128536.0,63.6523,63.7379,63.6332,63.7094,128536.0
2023-07-26 09:45:00,66.97,66.97,66.88,66.91,28562.0,63.7189,63.7189,63.6332,63.6618,28562.0
2023-07-26 09:50:00,66.91,66.97,66.9,66.97,36156.0,63.6618,63.7189,63.6523,63.7189,36156.0
2023-07-26 09:55:00,66.98,67.03,66.93,67.03,42431.0,63.7284,63.776,63.6808,63.776,42431.0
2023-07-26 10:00:00,67.03,67.05,66.96,66.98,63156.0,63.776,63.795,63.7094,63.7284,63156.0
2023-07-26 10:05:00,66.99,67.05,66.98,67.0,62842.0,63.7379,63.795,63.7284,63.7474,62842.0
2023-07-26 10:10:00,67.01,67.07,66.99,67.05,87774.0,63.7569,63.814,63.7379,63.795,87774.0
2023-07-26 10:15:00,67.04,67.05,67.0,67.01,66677.0,63.7855,63.795,63.7474,63.7569,66677.0
2023-07-26 10:20:00,67.0,67.01,66.93,66.98,47924.0,63.7474,63.7569,63.6808,63.7284,47924.0
2023-07-26 10:25:00,66.98,67.0,66.97,67.0,91680.0,63.7284,63.7474,63.7189,63.7474,91680.0
2023-07-26 10:30:00,67.0,67.05,66.99,66.99,65656.0,63.7474,63.795,63.7379,63.7379,65656.0
2023-07-26 10:35:00,66.98,67.02,66.97,67.02,65984.0,63.7284,63.7665,63.7189,63.7665,65984.0
2023-07-26 10:40:00,67.02,67.03,66.98,66.98,117721.0,63.7665,63.776,63.7284,63.7284,117721.0
2023-07-26 10:45:00,66.99,67.03,66.98,67.01,80931.0,63.7379,63.776,63.7284,63.7569,80931.0
2023-07-26 10:50:00,67.01,67.01,66.98,67.01,95645.0,63.7569,63.7569,63.7284,63.7569,95645.0
2023-07-26 10:55:00,67.01,67.01,66.94,66.96,53597.0,63.7569,63.7569,63.6903,63.7094,53597.0
2023-07-26 11:00:00,66.96,66.99,66.93,66.98,70949.0,63.7094,63.7379,63.6808,63.7284,70949.0
2023-07-26 11:05:00,66.98,66.99,66.95,66.97,55815.0,63.7284,63.7379,63.6998,63.7189,55815.0
2023-07-26 11:10:00,66.98,67.04,66.98,67.02,59734.0,63.7284,63.7855,63.7284,63.7665,59734.0
2023-07-26 11:15:00,67.02,67.06,67.01,67.02,74320.0,63.7665,63.8045,63.7569,63.7665,74320.0
2023-07-26 11:20:00,67.02,67.03,67.0,67.0,24165.0,63.7665,63.776,63.7474,63.7474,24165.0
2023-07-26 11:25:00,67.01,67.06,67.0,67.04,21615.0,63.7569,63.8045,63.7474,63.7855,21615.0
2023-07-26 11:30:00,67.03,67.07,67.03,67.06,31545.0,63.776,63.814,63.776,63.8045,31545.0
2023-07-26 11:35:00,67.06,67.1,67.06,67.1,28251.0,63.8045,63.8426,63.8045,63.8426,28251.0
2023-07-26 11:40:00,67.09,67.13,67.09,67.13,50182.0,63.8331,63.8711,63.8331,63.8711,50182.0
2023-07-26 11:45:00,67.14,67.16,67.13,67.16,63929.0,63.8806,63.8997,63.8711,63.8997,63929.0
2023-07-26 11:50:00,67.16,67.19,67.15,67.17,29880.0,63.8997,63.9282,63.8901,63.9092,29880.0
2023-07-26 11:55:00,67.16,67.16,67.14,67.15,13779.0,63.8997,63.8997,63.8806,63.8901,13779.0
2023-07-26 12:00:00,67.14,67.16,67.12,67.16,14290.0,63.8806,63.8997,63.8616,63.8997,14290.0
2023-07-26 12:05:00,67.17,67.17,67.15,67.17,18145.0,63.9092,63.9092,63.8901,63.9092,18145.0
2023-07-26 12:10:00,67.17,67.22,67.17,67.2,51803.0,63.9092,63.9567,63.9092,63.9377,51803.0
2023-07-26 12:15:00,67.2,67.22,67.19,67.22,21436.0,63.9377,63.9567,63.9282,63.9567,21436.0
2023-07-26 12:20:00,67.21,67.22,67.17,67.19,29783.0,63.9472,63.9567,63.9092,63.9282,29783.0
2023-07-26 12:25:00,67.19,67.19,67.14,67.15,34808.0,63.9282,63.9282,63.8806,63.8901,34808.0
2023-07-26 12:30:00,67.16,67.17,67.15,67.16,23374.0,63.8997,63.9092,63.8901,63.8997,23374.0
2023-07-26 12:35:00,67.15,67.16,67.12,67.14,38066.0,63.8901,63.8997,63.8616,63.8806,38066.0
2023-07-26 12:40:00,67.14,67.16,67.13,67.16,18659.0,63.8806,63.8997,63.8711,63.8997,18659.0
2023-07-26 12:45:00,67.17,67.19,67.16,67.17,45945.0,63.9092,63.9282,63.8997,63.9092,45945.0
2023-07-26 12:50:00,67.17,67.2,67.16,67.16,38912.0,63.9092,63.9377,63.8997,63.8997,38912.0
2023-07-26 12:55:00,67.17,67.2,67.16,67.2,19593.0,63.9092,63.9377,63.8997,63.9377,19593.0
2023-07-26 13:00:00,67.19,67.21,67.19,67.2,15712.0,63.9282,63.9472,63.9282,63.9377,15712.0
2023-07-26 13:05:00,67.21,67.22,67.2,67.22,23780.0,63.9472,63.9567,63.9377,63.9567,23780.0
2023-07-26 13:10:00,67.22,67.22,67.19,67.21,44960.0,63.9567,63.9567,63.9282,63.9472,44960.0
2023-07-26 13:15:00,67.22,67.23,67.19,67.2,39632.0,63.9567,63.9663,63.9282,63.9377,39632.0
2023-07-26 13:20:00,67.2,67.23,67.2,67.22,33094.0,63.9377,63.9663,63.9377,63.9567,33094.0
2023-07-26 13:25:00,67.23,67.24,67.22,67.23,28243.0,63.9663,63.9758,63.9567,63.9663,28243.0
2023-07-26 13:30:00,67.22,67.23,67.19,67.2,28979.0,63.9567,63.9663,63.9282,63.9377,28979.0
2023-07-26 13:35:00,67.2,67.2,67.18,67.19,37476.0,63.9377,63.9377,63.9187,63.9282,37476.0
2023-07-26 13:40:00,67.19,67.2,67.18,67.19,35665.0,63.9282,63.9377,63.9187,63.9282,35665.0
2023-07-26 13:45:00,67.2,67.21,67.19,67.2,23792.0,63.9377,63.9472,63.9282,63.9377,23792.0
2023-07-26 13:50:00,67.2,67.2,67.15,67.15,26054.0,63.9377,63.9377,63.8901,63.8901,26054.0
2023-07-26 13:55:00,67.15,67.24,67.15,67.24,91457.0,63.8901,63.9758,63.8901,63.9758,91457.0
2023-07-26 14:00:00,67.23,67.38,67.21,67.27,192977.0,63.9663,64.109,63.9472,64.0043,192977.0
2023-07-26 14:05:00,67.29,67.3,67.24,67.28,76002.0,64.0233,64.0329,63.9758,64.0138,76002.0
2023-07-26 14:10:00,67.28,67.33,67.26,67.26,22794.0,64.0138,64.0614,63.9948,63.9948,22794.0
2023-07-26 14:15:00,67.25,67.26,67.21,67.23,13325.0,63.9853,63.9948,63.9472,63.9663,13325.0
2023-07-26 14:20:00,67.22,67.25,67.17,67.17,22049.0,63.9567,63.9853,63.9092,63.9092,22049.0
2023-07-26 14:25:00,67.16,67.17,67.08,67.16,39886.0,63.8997,63.9092,63.8235,63.8997,39886.0
2023-07-26 14:30:00,67.17,67.29,67.15,67.22,94746.0,63.9092,64.0233,63.8901,63.9567,94746.0
2023-07-26 14:35:00,67.23,67.57,67.22,67.57,216155.0,63.9663,64.2898,63.9567,64.2898,216155.0
2023-07-26 14:40:00,67.58,67.72,67.54,67.68,144247.0,64.2993,64.4325,64.2612,64.3944,144247.0
2023-07-26 14:45:00,67.69,67.73,67.54,67.6,61231.0,64.4039,64.442,64.2612,64.3183,61231.0
2023-07-26 14:50:00,67.59,67.71,67.55,67.7,43787.0,64.3088,64.423,64.2707,64.4134,43787.0
2023-07-26 14:55:00,67.7,67.76,67.65,67.76,60339.0,64.4134,64.4705,64.3659,64.4705,60339.0
2023-07-26 15:00:00,67.77,67.81,67.63,67.69,48242.0,64.48,64.5181,64.3468,64.4039,48242.0
2023-07-26 15:05:00,67.68,67.7,67.37,67.39,108501.0,64.3944,64.4134,64.0995,64.1185,108501.0
2023-07-26 15:10:00,67.39,67.43,67.35,67.41,140112.0,64.1185,64.1565,64.0804,64.1375,140112.0
2023-07-26 15:15:00,67.41,67.46,67.26,67.34,106228.0,64.1375,64.1851,63.9948,64.0709,106228.0
2023-07-26 15:20:00,67.34,67.47,67.34,67.44,118623.0,64.0709,64.1946,64.0709,64.1661,118623.0
2023-07-26 15:25:00,67.43,67.46,67.41,67.45,76345.0,64.1565,64.1851,64.1375,64.1756,76345.0
2023-07-26 15:30:00,67.45,67.47,67.4,67.46,69168.0,64.1756,64.1946,64.128,64.1851,69168.0
2023-07-26 15:35:00,67.47,67.5,67.41,67.45,57609.0,64.1946,64.2231,64.1375,64.1756,57609.0
2023-07-26 15:40:00,67.45,67.54,67.44,67.54,63243.0,64.1756,64.2612,64.1661,64.2612,63243.0
2023-07-26 15:45:00,67.55,67.56,67.51,67.51,53885.0,64.2707,64.2802,64.2327,64.2327,53885.0
2023-07-26 15:50:00,67.51,67.51,67.44,67.47,179274.0,64.2327,64.2327,64.1661,64.1946,179274.0
2023-07-26 15:55:00,67.47,67.55,67.45,67.52,226215.0,64.1946,64.2707,64.1756,64.2422,226215.0
2023-07-27 09:30:00,67.24,67.27,67.08,67.12,172941.0,63.9758,64.0043,63.8235,63.8616,172941.0
2023-07-27 09:35:00,67.13,67.13,67.05,67.09,137692.0,63.8711,63.8711,63.795,63.8331,137692.0
2023-07-27 09:40:00,67.09,67.1,67.05,67.1,150184.0,63.8331,63.8426,63.795,63.8426,150184.0
2023-07-27 09:45:00,67.09,67.11,67.03,67.05,112188.0,63.8331,63.8521,63.776,63.795,112188.0
2023-07-27 09:50:00,67.06,67.12,67.06,67.1,65000.0,63.8045,63.8616,63.8045,63.8426,65000.0
2023-07-27 09:55:00,67.09,67.1,67.0,67.07,68816.0,63.8331,63.8426,63.7474,63.814,68816.0
2023-07-27 10:00:00,67.07,67.08,66.94,66.95,39832.0,63.814,63.8235,63.6903,63.6998,39832.0
2023-07-27 10:05:00,66.95,66.97,66.92,66.94,45405.0,63.6998,63.7189,63.6713,63.6903,45405.0
2023-07-27 10:10:00,66.93,66.97,66.93,66.95,17209.0,63.6808,63.7189,63.6808,63.6998,17209.0
2023-07-27 10:15:00,66.94,66.96,66.92,66.94,14626.0,63.6903,63.7094,63.6713,63.6903,14626.0
2023-07-27 10:20:00,66.93,66.95,66.91,66.94,13379.0,63.6808,63.6998,63.6618,63.6903,13379.0
2023-07-27 10:25:00,66.94,66.94,66.84,66.86,20826.0,63.6903,63.6903,63.5952,63.6142,20826.0
2023-07-27 10:30:00,66.85,66.93,66.83,66.92,19127.0,63.6047,63.6808,63.5857,63.6713,19127.0
2023-07-27 10:35:00,66.93,66.96,66.89,66.95,17193.0,63.6808,63.7094,63.6428,63.6998,17193.0
2023-07-27 10:40:00,66.95,66.95,66.89,66.89,8413.0,63.6998,63.6998,63.6428,63.6428,8413.0
2023-07-27 10:45:00,66.88,66.92,66.87,66.88,17632.0,63.6332,63.6713,63.6237,63.6332,17632.0
2023-07-27 10:50:00,66.88,66.9,66.87,66.89,13113.0,63.6332,63.6523,63.6237,63.6428,13113.0
2023-07-27 10:55:00,66.9,66.97,66.9,66.94,18617.0,63.6523,63.7189,63.6523,63.6903,18617.0
2023-07-27 11:00:00,66.94,67.0,66.94,66.99,28632.0,63.6903,63.7474,63.6903,63.7379,28632.0
2023-07-27 11:05:00,66.99,67.05,66.97,66.97,11171.0,63.7379,63.795,63.7189,63.7189,11171.0
2023-07-27 11:10:00,66.98,66.98,66.92,66.93,10913.0,63.7284,63.7284,63.6713,63.6808,10913.0
2023-07-27 11:15:00,66.93,66.96,66.92,66.95,15199.0,63.6808,63.7094,63.6713,63.6998,15199.0
2023-07-27 11:20:00,66.95,66.98,66.95,66.98,38163.0,63.6998,63.7284,63.6998,63.7284,38163.0
2023-07-27 11:25:00,66.98,67.01,66.98,67.01,14677.0,63.7284,63.7569,63.7284,63.7569,14677.0
2023-07-27 11:30:00,67.01,67.09,67.01,67.09,13941.0,63.7569,63.8331,63.7569,63.8331,13941.0
2023-07-27 11:35:00,67.09,67.12,67.08,67.12,22641.0,63.8331,63.8616,63.8235,63.8616,22641.0
2023-07-27 11:40:00,67.12,67.12,67.05,67.06,17341.0,63.8616,63.8616,63.795,63.8045,17341.0
2023-07-27 11:45:00,67.05,67.12,67.04,67.08,58294.0,63.795,63.8616,63.7855,63.8235,58294.0
2023-07-27 11:50:00,67.08,67.12,67.07,67.09,23741.0,63.8235,63.8616,63.814,63.8331,23741.0
2023-07-27 11:55:00,67.09,67.12,67.08,67.11,37639.0,63.8331,63.8616,63.8235,63.8521,37639.0
2023-07-27 12:00:00,67.11,67.12,67.09,67.12,13863.0,63.8521,63.8616,63.8331,63.8616,13863.0
2023-07-27 12:05:00,67.12,67.12,67.09,67.11,5670.0,63.8616,63.8616,63.8331,63.8521,5670.0
2023-07-27 12:10:00,67.11,67.12,67.07,67.07,18554.0,63.8521,63.8616,63.814,63.814,18554.0
2023-07-27 12:15:00,67.07,67.07,67.04,67.06,11363.0,63.814,63.814,63.7855,63.8045,11363.0
2023-07-27 12:20:00,67.06,67.11,67.04,67.11,13921.0,63.8045,63.8521,63.7855,63.8521,13921.0
2023-07-27 12:25:00,67.11,67.15,67.1,67.14,13922.0,63.8521,63.8901,63.8426,63.8806,13922.0
2023-07-27 12:30:00,67.15,67.16,67.12,67.13,21953.0,63.8901,63.8997,63.8616,63.8711,21953.0
2023-07-27 12:35:00,67.13,67.15,67.11,67.15,6150.0,63.8711,63.8901,63.8521,63.8901,6150.0
2023-07-27 12:40:00,67.15,67.15,67.14,67.14,10279.0,63.8901,63.8901,63.8806,63.8806,10279.0
2023-07-27 12:45:00,67.15,67.16,67.14,67.15,13700.0,63.8901,63.8997,63.8806,63.8901,13700.0
2023-07-27 12:50:00,67.15,67.15,67.08,67.08,23210.0,63.8901,63.8901,63.8235,63.8235,23210.0
2023-07-27 12:55:00,67.08,67.1,67.07,67.1,8167.0,63.8235,63.8426,63.814,63.8426,8167.0
2023-07-27 13:00:00,67.1,67.2,67.09,67.13,90037.0,63.8426,63.9377,63.8331,63.8711,90037.0
2023-07-27 13:05:00,67.13,67.13,67.02,67.09,65811.0,63.8711,63.8711,63.7665,63.8331,65811.0
2023-07-27 13:10:00,67.09,67.2,67.07,67.13,106431.0,63.8331,63.9377,63.814,63.8711,106431.0
2023-07-27 13:15:00,67.12,67.15,67.01,67.05,54883.0,63.8616,63.8901,63.7569,63.795,54883.0
2023-07-27 13:20:00,67.03,67.07,67.0,67.03,24178.0,63.776,63.814,63.7474,63.776,24178.0
2023-07-27 13:25:00,67.03,67.04,66.97,66.98,51086.0,63.776,63.7855,63.7189,63.7284,51086.0
2023-07-27 13:30:00,66.97,66.99,66.95,66.98,64097.0,63.7189,63.7379,63.6998,63.7284,64097.0
2023-07-27 13:35:00,66.97,67.03,66.96,67.0,98270.0,63.7189,63.776,63.7094,63.7474,98270.0
2023-07-27 13:40:00,67.0,67.03,66.99,67.02,49121.0,63.7474,63.776,63.7379,63.7665,49121.0
2023-07-27 13:45:00,67.02,67.02,66.91,66.92,38064.0,63.7665,63.7665,63.6618,63.6713,38064.0
2023-07-27 13:50:00,66.92,66.94,66.89,66.9,39923.0,63.6713,63.6903,63.6428,63.6523,39923.0
2023-07-27 13:55:00,66.91,66.91,66.87,66.88,29271.0,63.6618,63.6618,63.6237,63.6332,29271.0
2023-07-27 14:00:00,66.88,66.88,66.84,66.84,31612.0,63.6332,63.6332,63.5952,63.5952,31612.0
2023-07-27 14:05:00,66.84,66.85,66.74,66.75,36323.0,63.5952,63.6047,63.5,63.5096,36323.0
2023-07-27 14:10:00,66.74,66.75,66.66,66.67,30085.0,63.5,63.5096,63.4239,63.4334,30085.0
2023-07-27 14:15:00,66.67,66.72,66.66,66.72,23149.0,63.4334,63.481,63.4239,63.481,23149.0
2023-07-27 14:20:00,66.72,66.75,66.67,66.68,22227.0,63.481,63.5096,63.4334,63.443,22227.0
2023-07-27 14:25:00,66.66,66.67,66.59,66.61,64059.0,63.4239,63.4334,63.3573,63.3764,64059.0
2023-07-27 14:30:00,66.6,66.63,66.55,66.56,15501.0,63.3668,63.3954,63.3193,63.3288,15501.0
2023-07-27 14:35:00,66.56,66.57,66.41,66.42,29982.0,63.3288,63.3383,63.1861,63.1956,29982.0
2023-07-27 14:40:00,66.42,66.49,66.42,66.47,32390.0,63.1956,63.2622,63.1956,63.2432,32390.0
2023-07-27 14:45:00,66.47,66.49,66.44,66.45,42749.0,63.2432,63.2622,63.2146,63.2241,42749.0
2023-07-27 14:50:00,66.44,66.45,66.41,66.45,25544.0,63.2146,63.2241,63.1861,63.2241,25544.0
2023-07-27 14:55:00,66.45,66.48,66.42,66.45,53580.0,63.2241,63.2527,63.1956,63.2241,53580.0
2023-07-27 15:00:00,66.45,66.45,66.4,66.42,32249.0,63.2241,63.2241,63.1766,63.1956,32249.0
2023-07-27 15:05:00,66.42,66.42,66.36,66.41,22213.0,63.1956,63.1956,63.1385,63.1861,22213.0
2023-07-27 15:10:00,66.41,66.46,66.4,66.45,19477.0,63.1861,63.2336,63.1766,63.2241,19477.0
2023-07-27 15:15:00,66.45,66.48,66.41,66.44,57301.0,63.2241,63.2527,63.1861,63.2146,57301.0
2023-07-27 15:20:00,66.44,66.44,66.37,66.37,25664.0,63.2146,63.2146,63.148,63.148,25664.0
2023-07-27 15:25:00,66.37,66.37,66.33,66.34,23012.0,63.148,63.148,63.1099,63.1195,23012.0
2023-07-27 15:30:00,66.34,66.37,66.32,66.32,26023.0,63.1195,63.148,63.1004,63.1004,26023.0
2023-07-27 15:35:00,66.33,66.34,66.29,66.31,34640.0,63.1099,63.1195,63.0719,63.0909,34640.0
2023-07-27 15:40:00,66.31,66.34,66.27,66.28,187166.0,63.0909,63.1195,63.0529,63.0624,187166.0
2023-07-27 15:45:00,66.28,66.3,66.24,66.26,55392.0,63.0624,63.0814,63.0243,63.0433,55392.0
2023-07-27 15:50:00,66.26,66.31,66.26,66.3,41070.0,63.0433,63.0909,63.0433,63.0814,41070.0
2023-07-27 15:55:00,66.29,66.34,66.26,66.32,216250.0,63.0719,63.1195,63.0433,63.1004,216250.0
2023-07-28 09:30:00,67.24,67.25,67.11,67.13,38621.0,63.9758,63.9853,63.8521,63.8711,38621.0
2023-07-28 09:35:00,67.13,67.21,67.09,67.17,113230.0,63.8711,63.9472,63.8331,63.9092,113230.0
2023-07-28 09:40:00,67.17,67.22,67.16,67.17,61774.0,63.9092,63.9567,63.8997,63.9092,61774.0
2023-07-28 09:45:00,67.17,67.26,67.15,67.25,71528.0,63.9092,63.9948,63.8901,63.9853,71528.0
2023-07-28 09:50:00,67.26,67.28,67.2,67.26,31588.0,63.9948,64.0138,63.9377,63.9948,31588.0
2023-07-28 09:55:00,67.26,67.28,67.23,67.25,15194.0,63.9948,64.0138,63.9663,63.9853,15194.0
2023-07-28 10:00:00,67.26,67.42,67.26,67.36,115098.0,63.9948,64.147,63.9948,64.0899,115098.0
2023-07-28 10:05:00,67.36,67.43,67.35,67.4,37803.0,64.0899,64.1565,64.0804,64.128,37803.0
2023-07-28 10:10:00,67.41,67.45,67.4,67.43,39509.0,64.1375,64.1756,64.128,64.1565,39509.0
2023-07-28 10:15:00,67.43,67.51,67.43,67.48,59028.0,64.1565,64.2327,64.1565,64.2041,59028.0
2023-07-28 10:20:00,67.48,67.51,67.44,67.49,24805.0,64.2041,64.2327,64.1661,64.2136,24805.0
2023-07-28 10:25:00,67.49,67.5,67.32,67.38,38438.0,64.2136,64.2231,64.0519,64.109,38438.0
2023-07-28 10:30:00,67.38,67.43,67.38,67.4,37315.0,64.109,64.1565,64.109,64.128,37315.0
2023-07-28 10:35:00,67.39,67.41,67.36,67.41,20615.0,64.1185,64.1375,64.0899,64.1375,20615.0
2023-07-28 10:40:00,67.4,67.43,67.39,67.4,10899.0,64.128,64.1565,64.1185,64.128,10899.0
2023-07-28 10:45:00,67.4,67.41,67.35,67.4,23290.0,64.128,64.1375,64.0804,64.128,23290.0
2023-07-28 10:50:00,67.4,67.41,67.34,67.34,40029.0,64.128,64.1375,64.0709,64.0709,40029.0
2023-07-28 10:55:00,67.35,67.44,67.34,67.43,49887.0,64.0804,64.1661,64.0709,64.1565,49887.0
2023-07-28 11:00:00,67.42,67.44,67.4,67.42,9084.0,64.147,64.1661,64.128,64.147,9084.0
2023-07-28 11:05:00,67.42,67.48,67.41,67.46,12134.0,64.147,64.2041,64.1375,64.1851,12134.0
2023-07-28 11:10:00,67.45,67.47,67.42,67.47,8050.0,64.1756,64.1946,64.147,64.1946,8050.0
2023-07-28 11:15:00,67.46,67.53,67.46,67.51,25317.0,64.1851,64.2517,64.1851,64.2327,25317.0
2023-07-28 11:20:00,67.51,67.56,67.5,67.54,101317.0,64.2327,64.2802,64.2231,64.2612,101317.0
2023-07-28 11:25:00,67.53,67.6,67.53,67.56,24246.0,64.2517,64.3183,64.2517,64.2802,24246.0
2023-07-28 11:30:00,67.56,67.59,67.54,67.54,16894.0,64.2802,64.3088,64.2612,64.2612,16894.0
2023-07-28 11:35:00,67.54,67.57,67.53,67.56,16694.0,64.2612,64.2898,64.2517,64.2802,16694.0
2023-07-28 11:40:00,67.56,67.56,67.54,67.54,16246.0,64.2802,64.2802,64.2612,64.2612,16246.0
2023-07-28 11:45:00,67.54,67.55,67.52,67.55,46006.0,64.2612,64.2707,64.2422,64.2707,46006.0
2023-07-28 11:50:00,67.54,67.56,67.53,67.55,14298.0,64.2612,64.2802,64.2517,64.2707,14298.0
2023-07-28 11:55:00,67.55,67.56,67.54,67.56,6313.0,64.2707,64.2802,64.2612,64.2802,6313.0
2023-07-28 12:00:00,67.56,67.57,67.49,67.53,24117.0,64.2802,64.2898,64.2136,64.2517,24117.0
2023-07-28 12:05:00,67.53,67.53,67.47,67.48,19525.0,64.2517,64.2517,64.1946,64.2041,19525.0
2023-07-28 12:10:00,67.48,67.5,67.47,67.5,9575.0,64.2041,64.2231,64.1946,64.2231,9575.0
2023-07-28 12:15:00,67.5,67.52,67.46,67.48,15901.0,64.2231,64.2422,64.1851,64.2041,15901.0
2023-07-28 12:20:00,67.49,67.54,67.48,67.53,15190.0,64.2136,64.2612,64.2041,64.2517,15190.0
2023-07-28 12:25:00,67.53,67.59,67.52,67.59,17545.0,64.2517,64.3088,64.2422,64.3088,17545.0
2023-07-28 12:30:00,67.59,67.59,67.52,67.53,54249.0,64.3088,64.3088,64.2422,64.2517,54249.0
2023-07-28 12:35:00,67.54,67.55,67.5,67.51,17880.0,64.2612,64.2707,64.2231,64.2327,17880.0
2023-07-28 12:40:00,67.51,67.52,67.49,67.51,11204.0,64.2327,64.2422,64.2136,64.2327,11204.0
2023-07-28 12:45:00,67.5,67.51,67.48,67.49,6144.0,64.2231,64.2327,64.2041,64.2136,6144.0
2023-07-28 12:50:00,67.49,67.52,67.48,67.52,4479.0,64.2136,64.2422,64.2041,64.2422,4479.0
2023-07-28 12:55:00,67.52,67.52,67.47,67.48,13719.0,64.2422,64.2422,64.1946,64.2041,13719.0
2023-07-28 13:00:00,67.48,67.49,67.45,67.48,12724.0,64.2041,64.2136,64.1756,64.2041,12724.0
2023-07-28 13:05:00,67.48,67.5,67.44,67.45,19576.0,64.2041,64.2231,64.1661,64.1756,19576.0
2023-07-28 13:10:00,67.45,67.48,67.43,67.48,11476.0,64.1756,64.2041,64.1565,64.2041,11476.0
2023-07-28 13:15:00,67.48,67.48,67.45,67.46,6954.0,64.2041,64.2041,64.1756,64.1851,6954.0
2023-07-28 13:20:00,67.47,67.47,67.41,67.45,5712.0,64.1946,64.1946,64.1375,64.1756,5712.0
2023-07-28 13:25:00,67.45,67.45,67.41,67.42,19799.0,64.1756,64.1756,64.1375,64.147,19799.0
2023-07-28 13:30:00,67.41,67.44,67.38,67.39,21111.0,64.1375,64.1661,64.109,64.1185,21111.0
2023-07-28 13:35:00,67.39,67.39,67.36,67.38,19659.0,64.1185,64.1185,64.0899,64.109,19659.0
2023-07-28 13:40:00,67.39,67.39,67.32,67.35,30110.0,64.1185,64.1185,64.0519,64.0804,30110.0
2023-07-28 13:45:00,67.35,67.35,67.32,67.34,6415.0,64.0804,64.0804,64.0519,64.0709,6415.0
2023-07-28 13:50:00,67.34,67.42,67.34,67.41,98056.0,64.0709,64.147,64.0709,64.1375,98056.0
2023-07-28 13:55:00,67.41,67.44,67.4,67.42,17366.0,64.1375,64.1661,64.128,64.147,17366.0
2023-07-28 14:00:00,67.42,67.44,67.42,67.42,11369.0,64.147,64.1661,64.147,64.147,11369.0
2023-07-28 14:05:00,67.42,67.43,67.41,67.42,9084.0,64.147,64.1565,64.1375,64.147,9084.0
2023-07-28 14:10:00,67.42,67.42,67.38,67.39,27622.0,64.147,64.147,64.109,64.1185,27622.0
2023-07-28 14:15:00,67.39,67.4,67.38,67.39,9184.0,64.1185,64.128,64.109,64.1185,9184.0
2023-07-28 14:20:00,67.39,67.43,67.38,67.41,15942.0,64.1185,64.1565,64.109,64.1375,15942.0
2023-07-28 14:25:00,67.41,67.44,67.4,67.42,21678.0,64.1375,64.1661,64.128,64.147,21678.0
2023-07-28 14:30:00,67.43,67.44,67.41,67.41,17564.0,64.1565,64.1661,64.1375,64.1375,17564.0
2023-07-28 14:35:00,67.42,67.42,67.36,67.37,62864.0,64.147,64.147,64.0899,64.0995,62864.0
2023-07-28 14:40:00,67.36,67.42,67.36,67.42,13393.0,64.0899,64.147,64.0899,64.147,13393.0
2023-07-28 14:45:00,67.42,67.44,67.41,67.44,6997.0,64.147,64.1661,64.1375,64.1661,6997.0
2023-07-28 14:50:00,67.44,67.48,67.43,67.48,23932.0,64.1661,64.2041,64.1565,64.2041,23932.0
2023-07-28 14:55:00,67.48,67.48,67.4,67.42,26289.0,64.2041,64.2041,64.128,64.147,26289.0
2023-07-28 15:00:00,67.42,67.43,67.4,67.42,20967.0,64.147,64.1565,64.128,64.147,20967.0
2023-07-28 15:05:00,67.42,67.45,67.42,67.44,16136.0,64.147,64.1756,64.147,64.1661,16136.0
2023-07-28 15:10:00,67.45,67.48,67.44,67.48,13307.0,64.1756,64.2041,64.1661,64.2041,13307.0
2023-07-28 15:15:00,67.48,67.52,67.47,67.52,17525.0,64.2041,64.2422,64.1946,64.2422,17525.0
2023-07-28 15:20:00,67.52,67.52,67.46,67.47,18641.0,64.2422,64.2422,64.1851,64.1946,18641.0
2023-07-28 15:25:00,67.48,67.5,67.47,67.48,20301.0,64.2041,64.2231,64.1946,64.2041,20301.0
2023-07-28 15:30:00,67.47,67.52,67.47,67.52,25987.0,64.1946,64.2422,64.1946,64.2422,25987.0
2023-07-28 15:35:00,67.52,67.54,67.51,67.52,16391.0,64.2422,64.2612,64.2327,64.2422,16391.0
2023-07-28 15:40:00,67.52,67.53,67.5,67.52,14070.0,64.2422,64.2517,64.2231,64.2422,14070.0
2023-07-28 15:45:00,67.52,67.53,67.5,67.51,54739.0,64.2422,64.2517,64.2231,64.2327,54739.0
2023-07-28 15:50:00,67.5,67.54,67.48,67.53,58910.0,64.2231,64.2612,64.2041,64.2517,58910.0
2023-07-28 15:55:00,67.54,67.54,67.46,67.49,263131.0,64.2612,64.2612,64.1851,64.2136,263131.0
2023-07-31 09:30:00,67.47,67.54,67.39,67.5,48036.0,64.1946,64.2612,64.1185,64.2231,48036.0
2023-07-31 09:35:00,67.52,67.55,67.47,67.52,52443.0,64.2422,64.2707,64.1946,64.2422,52443.0
2023-07-31 09:40:00,67.52,67.59,67.5,67.57,31294.0,64.2422,64.3088,64.2231,64.2898,31294.0
2023-07-31 09:45:00,67.57,67.67,67.57,67.61,84311.0,64.2898,64.3849,64.2898,64.3278,84311.0
2023-07-31 09:50:00,67.62,67.63,67.53,67.54,19861.0,64.3373,64.3468,64.2517,64.2612,19861.0
2023-07-31 09:55:00,67.53,67.54,67.47,67.53,71205.0,64.2517,64.2612,64.1946,64.2517,71205.0
2023-07-31 10:00:00,67.53,67.61,67.51,67.6,51322.0,64.2517,64.3278,64.2327,64.3183,51322.0
2023-07-31 10:05:00,67.61,67.61,67.55,67.58,53368.0,64.3278,64.3278,64.2707,64.2993,53368.0
2023-07-31 10:10:00,67.58,67.62,67.54,67.55,18615.0,64.2993,64.3373,64.2612,64.2707,18615.0
2023-07-31 10:15:00,67.55,67.59,67.55,67.59,9500.0,64.2707,64.3088,64.2707,64.3088,9500.0
2023-07-31 10:20:00,67.59,67.61,67.56,67.58,14469.0,64.3088,64.3278,64.2802,64.2993,14469.0
2023-07-31 10:25:00,67.58,67.61,67.58,67.61,4474.0,64.2993,64.3278,64.2993,64.3278,4474.0
2023-07-31 10:30:00,67.62,67.66,67.56,67.58,21096.0,64.3373,64.3754,64.2802,64.2993,21096.0
2023-07-31 10:35:00,67.58,67.6,67.56,67.59,10941.0,64.2993,64.3183,64.2802,64.3088,10941.0
2023-07-31 10:40:00,67.58,67.62,67.58,67.6,19164.0,64.2993,64.3373,64.2993,64.3183,19164.0
2023-07-31 10:45:00,67.6,67.63,67.57,67.63,23261.0,64.3183,64.3468,64.2898,64.3468,23261.0
2023-07-31 10:50:00,67.62,67.64,67.61,67.62,20189.0,64.3373,64.3564,64.3278,64.3373,20189.0
2023-07-31 10:55:00,67.63,67.65,67.63,67.65,16274.0,64.3468,64.3659,64.3468,64.3659,16274.0
2023-07-31 11:00:00,67.65,67.66,67.61,67.61,7325.0,64.3659,64.3754,64.3278,64.3278,7325.0
2023-07-31 11:05:00,67.61,67.63,67.6,67.62,21820.0,64.3278,64.3468,64.3183,64.3373,21820.0
2023-07-31 11:10:00,67.61,67.63,67.61,67.63,12197.0,64.3278,64.3468,64.3278,64.3468,12197.0
2023-07-31 11:15:00,67.62,67.62,67.6,67.62,6158.0,64.3373,64.3373,64.3183,64.3373,6158.0
2023-07-31 11:20:00,67.63,67.65,67.62,67.64,8188.0,64.3468,64.3659,64.3373,64.3564,8188.0
2023-07-31 11:25:00,67.64,67.67,67.62,67.67,40033.0,64.3564,64.3849,64.3373,64.3849,40033.0
2023-07-31 11:30:00,67.67,67.67,67.6,67.62,21629.0,64.3849,64.3849,64.3183,64.3373,21629.0
2023-07-31 11:35:00,67.62,67.65,67.61,67.61,8850.0,64.3373,64.3659,64.3278,64.3278,8850.0
2023-07-31 11:40:00,67.61,67.62,67.58,67.62,21109.0,64.3278,64.3373,64.2993,64.3373,21109.0
2023-07-31 11:45:00,67.62,67.66,67.62,67.65,11183.0,64.3373,64.3754,64.3373,64.3659,11183.0
2023-07-31 11:50:00,67.65,67.65,67.58,67.59,39363.0,64.3659,64.3659,64.2993,64.3088,39363.0
2023-07-31 11:55:00,67.6,67.63,67.6,67.63,4750.0,64.3183,64.3468,64.3183,64.3468,4750.0
2023-07-31 12:00:00,67.63,67.65,67.62,67.64,98876.0,64.3468,64.3659,64.3373,64.3564,98876.0
2023-07-31 12:05:00,67.63,67.64,67.61,67.64,35111.0,64.3468,64.3564,64.3278,64.3564,35111.0
2023-07-31 12:10:00,67.64,67.64,67.61,67.63,15248.0,64.3564,64.3564,64.3278,64.3468,15248.0
2023-07-31 12:15:00,67.62,67.64,67.61,67.64,17146.0,64.3373,64.3564,64.3278,64.3564,17146.0
2023-07-31 12:20:00,67.63,67.64,67.62,67.63,8108.0,64.3468,64.3564,64.3373,64.3468,8108.0
2023-07-31 12:25:00,67.63,67.64,67.61,67.63,3223.0,64.3468,64.3564,64.3278,64.3468,3223.0
2023-07-31 12:30:00,67.63,67.63,67.6,67.61,19182.0,64.3468,64.3468,64.3183,64.3278,19182.0
2023-07-31 12:35:00,67.61,67.62,67.59,67.6,9682.0,64.3278,64.3373,64.3088,64.3183,9682.0
2023-07-31 12:40:00,67.6,67.61,67.59,67.61,5984.0,64.3183,64.3278,64.3088,64.3278,5984.0
2023-07-31 12:45:00,67.61,67.62,67.6,67.61,4953.0,64.3278,64.3373,64.3183,64.3278,4953.0
2023-07-31 12:50:00,67.62,67.62,67.59,67.61,7375.0,64.3373,64.3373,64.3088,64.3278,7375.0
2023-07-31 12:55:00,67.61,67.61,67.59,67.6,7515.0,64.3278,64.3278,64.3088,64.3183,7515.0
2023-07-31 13:00:00,67.59,67.6,67.57,67.58,5622.0,64.3088,64.3183,64.2898,64.2993,5622.0
2023-07-31 13:05:00,67.58,67.65,67.58,67.64,22485.0,64.2993,64.3659,64.2993,64.3564,22485.0
2023-07-31 13:10:00,67.65,67.66,67.62,67.62,14684.0,64.3659,64.3754,64.3373,64.3373,14684.0
2023-07-31 13:15:00,67.63,67.63,67.57,67.58,11708.0,64.3468,64.3468,64.2898,64.2993,11708.0
2023-07-31 13:20:00,67.58,67.62,67.58,67.62,3814.0,64.2993,64.3373,64.2993,64.3373,3814.0
2023-07-31 13:25:00,67.61,67.64,67.6,67.61,6572.0,64.3278,64.3564,64.3183,64.3278,6572.0
2023-07-31 13:30:00,67.61,67.64,67.61,67.64,2047.0,64.3278,64.3564,64.3278,64.3564,2047.0
2023-07-31 13:35:00,67.63,67.69,67.63,67.69,6823.0,64.3468,64.4039,64.3468,64.4039,6823.0
2023-07-31 13:40:00,67.69,67.69,67.66,67.68,13257.0,64.4039,64.4039,64.3754,64.3944,13257.0
2023-07-31 13:45:00,67.68,67.68,67.66,67.68,65948.0,64.3944,64.3944,64.3754,64.3944,65948.0
2023-07-31 13:50:00,67.67,67.67,67.65,67.65,4630.0,64.3849,64.3849,64.3659,64.3659,4630.0
2023-07-31 13:55:00,67.65,67.67,67.65,67.67,7336.0,64.3659,64.3849,64.3659,64.3849,7336.0
2023-07-31 14:00:00,67.67,67.69,67.65,67.66,12679.0,64.3849,64.4039,64.3659,64.3754,12679.0
2023-07-31 14:05:00,67.66,67.67,67.62,67.62,20831.0,64.3754,64.3849,64.3373,64.3373,20831.0
2023-07-31 14:10:00,67.62,67.62,67.6,67.6,6283.0,64.3373,64.3373,64.3183,64.3183,6283.0
2023-07-31 14:15:00,67.6,67.63,67.6,67.62,7513.0,64.3183,64.3468,64.3183,64.3373,7513.0
2023-07-31 14:20:00,67.61,67.62,67.59,67.61,7284.0,64.3278,64.3373,64.3088,64.3278,7284.0
2023-07-31 14:25:00,67.61,67.62,67.6,67.61,5705.0,64.3278,64.3373,64.3183,64.3278,5705.0
2023-07-31 14:30:00,67.61,67.62,67.6,67.62,6117.0,64.3278,64.3373,64.3183,64.3373,6117.0
2023-07-31 14:35:00,67.62,67.63,67.6,67.61,7112.0,64.3373,64.3468,64.3183,64.3278,7112.0
2023-07-31 14:40:00,67.61,67.63,67.61,67.62,5100.0,64.3278,64.3468,64.3278,64.3373,5100.0
2023-07-31 14:45:00,67.62,67.62,67.6,67.62,6692.0,64.3373,64.3373,64.3183,64.3373,6692.0
2023-07-31 14:50:00,67.63,67.65,67.62,67.63,10379.0,64.3468,64.3659,64.3373,64.3468,10379.0
2023-07-31 14:55:00,67.63,67.63,67.6,67.61,10850.0,64.3468,64.3468,64.3183,64.3278,10850.0
2023-07-31 15:00:00,67.61,67.61,67.57,67.58,9035.0,64.3278,64.3278,64.2898,64.2993,9035.0
2023-07-31 15:05:00,67.58,67.58,67.55,67.56,4806.0,64.2993,64.2993,64.2707,64.2802,4806.0
2023-07-31 15:10:00,67.55,67.56,67.54,67.54,6494.0,64.2707,64.2802,64.2612,64.2612,6494.0
2023-07-31 15:15:00,67.55,67.56,67.54,67.56,27780.0,64.2707,64.2802,64.2612,64.2802,27780.0
2023-07-31 15:20:00,67.56,67.58,67.54,67.54,7137.0,64.2802,64.2993,64.2612,64.2612,7137.0
2023-07-31 15:25:00,67.54,67.55,67.53,67.55,5613.0,64.2612,64.2707,64.2517,64.2707,5613.0
2023-07-31 15:30:00,67.55,67.56,67.53,67.54,33613.0,64.2707,64.2802,64.2517,64.2612,33613.0
2023-07-31 15:35:00,67.54,67.54,67.51,67.52,11372.0,64.2612,64.2612,64.2327,64.2422,11372.0
2023-07-31 15:40:00,67.52,67.55,67.52,67.55,13468.0,64.2422,64.2707,64.2422,64.2707,13468.0
2023-07-31 15:45:00,67.55,67.55,67.49,67.53,98012.0,64.2707,64.2707,64.2136,64.2517,98012.0
2023-07-31 15:50:00,67.53,67.58,67.53,67.56,98637.0,64.2517,64.2993,64.2517,64.2802,98637.0
2023-07-31 15:55:00,67.55,67.6,67.52,67.56,119933.0,64.2707,64.3183,64.2422,64.2802,119933.0
2023-08-01 09:30:00,67.74,67.83,67.68,67.72,34012.0,64.4515,64.5371,64.3944,64.4325,34012.0
2023-08-01 09:35:00,67.72,67.79,67.72,67.78,44850.0,64.4325,64.4991,64.4325,64.4896,44850.0
2023-08-01 09:40:00,67.78,67.8,67.73,67.73,33280.0,64.4896,64.5086,64.442,64.442,33280.0
2023-08-01 09:45:00,67.74,67.8,67.74,67.8,26804.0,64.4515,64.5086,64.4515,64.5086,26804.0
2023-08-01 09:50:00,67.8,67.84,67.78,67.84,23156.0,64.5086,64.5466,64.4896,64.5466,23156.0
2023-08-01 09:55:00,67.83,67.83,67.77,67.77,18267.0,64.5371,64.5371,64.48,64.48,18267.0
2023-08-01 10:00:00,67.78,67.9,67.77,67.81,140761.0,64.4896,64.6037,64.48,64.5181,140761.0
2023-08-01 10:05:00,67.81,67.82,67.73,67.73,83947.0,64.5181,64.5276,64.442,64.442,83947.0
2023-08-01 10:10:00,67.73,67.75,67.63,67.63,52090.0,64.442,64.461,64.3468,64.3468,52090.0
2023-08-01 10:15:00,67.63,67.63,67.55,67.57,75156.0,64.3468,64.3468,64.2707,64.2898,75156.0
2023-08-01 10:20:00,67.56,67.6,67.56,67.59,12832.0,64.2802,64.3183,64.2802,64.3088,12832.0
2023-08-01 10:25:00,67.59,67.62,67.55,67.62,47209.0,64.3088,64.3373,64.2707,64.3373,47209.0
2023-08-01 10:30:00,67.61,67.64,67.6,67.63,34207.0,64.3278,64.3564,64.3183,64.3468,34207.0
2023-08-01 10:35:00,67.62,67.66,67.61,67.66,53926.0,64.3373,64.3754,64.3278,64.3754,53926.0
2023-08-01 10:40:00,67.66,67.69,67.61,67.62,114042.0,64.3754,64.4039,64.3278,64.3373,114042.0
2023-08-01 10:45:00,67.61,67.61,67.55,67.59,83279.0,64.3278,64.3278,64.2707,64.3088,83279.0
2023-08-01 10:50:00,67.58,67.6,67.53,67.55,52437.0,64.2993,64.3183,64.2517,64.2707,52437.0
2023-08-01 10:55:00,67.53,67.56,67.51,67.53,21229.0,64.2517,64.2802,64.2327,64.2517,21229.0
2023-08-01 11:00:00,67.54,67.56,67.5,67.51,40172.0,64.2612,64.2802,64.2231,64.2327,40172.0
2023-08-01 11:05:00,67.52,67.52,67.47,67.48,84937.0,64.2422,64.2422,64.1946,64.2041,84937.0
2023-08-01 11:10:00,67.48,67.49,67.45,67.45,55257.0,64.2041,64.2136,64.1756,64.1756,55257.0
2023-08-01 11:15:00,67.45,67.46,67.42,67.44,56570.0,64.1756,64.1851,64.147,64.1661,56570.0
2023-08-01 11:20:00,67.44,67.44,67.41,67.42,53898.0,64.1661,64.1661,64.1375,64.147,53898.0
2023-08-01 11:25:00,67.42,67.48,67.41,67.46,38530.0,64.147,64.2041,64.1375,64.1851,38530.0
2023-08-01 11:30:00,67.46,67.47,67.43,67.47,57988.0,64.1851,64.1946,64.1565,64.1946,57988.0
2023-08-01 11:35:00,67.46,67.49,67.44,67.49,39109.0,64.1851,64.2136,64.1661,64.2136,39109.0
2023-08-01 11:40:00,67.49,67.49,67.44,67.45,55617.0,64.2136,64.2136,64.1661,64.1756,55617.0
2023-08-01 11:45:00,67.45,67.48,67.44,67.47,35863.0,64.1756,64.2041,64.1661,64.1946,35863.0
2023-08-01 11:50:00,67.47,67.51,67.47,67.51,41458.0,64.1946,64.2327,64.1946,64.2327,41458.0
2023-08-01 11:55:00,67.51,67.55,67.51,67.53,45643.0,64.2327,64.2707,64.2327,64.2517,45643.0
2023-08-01 12:00:00,67.54,67.54,67.5,67.5,38372.0,64.2612,64.2612,64.2231,64.2231,38372.0
2023-08-01 12:05:00,67.51,67.51,67.47,67.49,37708.0,64.2327,64.2327,64.1946,64.2136,37708.0
2023-08-01 12:10:00,67.5,67.53,67.49,67.51,30965.0,64.2231,64.2517,64.2136,64.2327,30965.0
2023-08-01 12:15:00,67.51,67.52,67.49,67.51,68007.0,64.2327,64.2422,64.2136,64.2327,68007.0
2023-08-01 12:20:00,67.5,67.52,67.49,67.49,46256.0,64.2231,64.2422,64.2136,64.2136,46256.0
2023-08-01 12:25:00,67.5,67.5,67.47,67.48,28103.0,64.2231,64.2231,64.1946,64.2041,28103.0
2023-08-01 12:30:00,67.48,67.5,67.45,67.49,33176.0,64.2041,64.2231,64.1756,64.2136,33176.0
2023-08-01 12:35:00,67.49,67.51,67.48,67.5,25286.0,64.2136,64.2327,64.2041,64.2231,25286.0
2023-08-01 12:40:00,67.5,67.52,67.49,67.52,24436.0,64.2231,64.2422,64.2136,64.2422,24436.0
2023-08-01 12:45:00,67.51,67.51,67.49,67.5,29922.0,64.2327,64.2327,64.2136,64.2231,29922.0
2023-08-01 12:50:00,67.5,67.54,67.48,67.53,38277.0,64.2231,64.2612,64.2041,64.2517,38277.0
2023-08-01 12:55:00,67.54,67.55,67.52,67.55,27176.0,64.2612,64.2707,64.2422,64.2707,27176.0
2023-08-01 13:00:00,67.54,67.59,67.54,67.58,42253.0,64.2612,64.3088,64.2612,64.2993,42253.0
2023-08-01 13:05:00,67.58,67.59,67.55,67.56,24661.0,64.2993,64.3088,64.2707,64.2802,24661.0
2023-08-01 13:10:00,67.56,67.57,67.54,67.56,26884.0,64.2802,64.2898,64.2612,64.2802,26884.0
2023-08-01 13:15:00,67.56,67.56,67.53,67.53,17412.0,64.2802,64.2802,64.2517,64.2517,17412.0
2023-08-01 13:20:00,67.53,67.56,67.52,67.55,24258.0,64.2517,64.2802,64.2422,64.2707,24258.0
2023-08-01 13:25:00,67.54,67.56,67.52,67.53,27104.0,64.2612,64.2802,64.2422,64.2517,27104.0
2023-08-01 13:30:00,67.53,67.54,67.51,67.54,15333.0,64.2517,64.2612,64.2327,64.2612,15333.0
2023-08-01 13:35:00,67.54,67.54,67.5,67.5,43987.0,64.2612,64.2612,64.2231,64.2231,43987.0
2023-08-01 13:40:00,67.51,67.54,67.51,67.54,21223.0,64.2327,64.2612,64.2327,64.2612,21223.0
2023-08-01 13:45:00,67.53,67.55,67.53,67.55,9612.0,64.2517,64.2707,64.2517,64.2707,9612.0
2023-08-01 13:50:00,67.55,67.58,67.55,67.56,36556.0,64.2707,64.2993,64.2707,64.2802,36556.0
2023-08-01 13:55:00,67.56,67.58,67.55,67.57,28857.0,64.2802,64.2993,64.2707,64.2898,28857.0
2023-08-01 14:00:00,67.57,67.6,67.57,67.59,27442.0,64.2898,64.3183,64.2898,64.3088,27442.0
2023-08-01 14:05:00,67.59,67.59,67.57,67.59,19014.0,64.3088,64.3088,64.2898,64.3088,19014.0
2023-08-01 14:10:00,67.59,67.61,67.58,67.61,34232.0,64.3088,64.3278,64.2993,64.3278,34232.0
2023-08-01 14:15:00,67.61,67.65,67.61,67.65,33214.0,64.3278,64.3659,64.3278,64.3659,33214.0
2023-08-01 14:20:00,67.65,67.65,67.62,67.63,24758.0,64.3659,64.3659,64.3373,64.3468,24758.0
2023-08-01 14:25:00,67.63,67.64,67.59,67.62,32060.0,64.3468,64.3564,64.3088,64.3373,32060.0
2023-08-01 14:30:00,67.62,67.64,67.61,67.62,23988.0,64.3373,64.3564,64.3278,64.3373,23988.0
2023-08-01 14:35:00,67.61,67.63,67.6,67.62,18893.0,64.3278,64.3468,64.3183,64.3373,18893.0
2023-08-01 14:40:00,67.62,67.63,67.59,67.6,37589.0,64.3373,64.3468,64.3088,64.3183,37589.0
2023-08-01 14:45:00,67.6,67.63,67.6,67.63,34971.0,64.3183,64.3468,64.3183,64.3468,34971.0
2023-08-01 14:50:00,67.63,67.63,67.6,67.62,49789.0,64.3468,64.3468,64.3183,64.3373,49789.0
2023-08-01 14:55:00,67.61,67.62,67.59,67.59,23561.0,64.3278,64.3373,64.3088,64.3088,23561.0
2023-08-01 15:00:00,67.6,67.64,67.6,67.64,30852.0,64.3183,64.3564,64.3183,64.3564,30852.0
2023-08-01 15:05:00,67.64,67.66,67.63,67.66,20482.0,64.3564,64.3754,64.3468,64.3754,20482.0
2023-08-01 15:10:00,67.66,67.66,67.63,67.63,35331.0,64.3754,64.3754,64.3468,64.3468,35331.0
2023-08-01 15:15:00,67.63,67.64,67.62,67.63,22315.0,64.3468,64.3564,64.3373,64.3468,22315.0
2023-08-01 15:20:00,67.63,67.66,67.61,67.64,49118.0,64.3468,64.3754,64.3278,64.3564,49118.0
2023-08-01 15:25:00,67.64,67.65,67.61,67.64,67172.0,64.3564,64.3659,64.3278,64.3564,67172.0
2023-08-01 15:30:00,67.64,67.68,67.63,67.68,13201.0,64.3564,64.3944,64.3468,64.3944,13201.0
2023-08-01 15:35:00,67.67,67.69,67.61,67.61,30563.0,64.3849,64.4039,64.3278,64.3278,30563.0
2023-08-01 15:40:00,67.61,67.61,67.54,67.56,39035.0,64.3278,64.3278,64.2612,64.2802,39035.0
2023-08-01 15:45:00,67.56,67.58,67.55,67.56,29963.0,64.2802,64.2993,64.2707,64.2802,29963.0
2023-08-01 15:50:00,67.56,67.6,67.56,67.59,43199.0,64.2802,64.3183,64.2802,64.3088,43199.0
2023-08-01 15:55:00,67.59,67.6,67.53,67.55,138442.0,64.3088,64.3183,64.2517,64.2707,138442.0
2023-08-02 09:30:00,65.85,65.85,65.7,65.72,149126.0,62.6533,62.6533,62.5105,62.5296,149126.0
2023-08-02 09:35:00,65.73,65.75,65.67,65.75,76739.0,62.5391,62.5581,62.482,62.5581,76739.0
2023-08-02 09:40:00,65.75,65.81,65.7,65.77,57298.0,62.5581,62.6152,62.5105,62.5771,57298.0
2023-08-02 09:45:00,65.77,65.78,65.71,65.76,49627.0,62.5771,62.5866,62.52,62.5676,49627.0
2023-08-02 09:50:00,65.75,65.76,65.67,65.69,73151.0,62.5581,62.5676,62.482,62.501,73151.0
2023-08-02 09:55:00,65.69,65.7,65.66,65.68,50903.0,62.501,62.5105,62.4725,62.4915,50903.0
2023-08-02 10:00:00,65.69,65.7,65.63,65.67,66758.0,62.501,62.5105,62.4439,62.482,66758.0
2023-08-02 10:05:00,65.67,65.67,65.55,65.56,69566.0,62.482,62.482,62.3678,62.3773,69566.0
2023-08-02 10:10:00,65.55,65.56,65.49,65.49,88165.0,62.3678,62.3773,62.3107,62.3107,88165.0
2023-08-02 10:15:00,65.49,65.51,65.46,65.51,51321.0,62.3107,62.3298,62.2822,62.3298,51321.0
2023-08-02 10:20:00,65.52,65.54,65.48,65.49,24242.0,62.3393,62.3583,62.3012,62.3107,24242.0
2023-08-02 10:25:00,65.49,65.51,65.45,65.46,62411.0,62.3107,62.3298,62.2727,62.2822,62411.0
2023-08-02 10:30:00,65.47,65.57,65.47,65.57,131869.0,62.2917,62.3868,62.2917,62.3868,131869.0
2023-08-02 10:35:00,65.56,65.57,65.49,65.49,50770.0,62.3773,62.3868,62.3107,62.3107,50770.0
2023-08-02 10:40:00,65.5,65.5,65.38,65.38,88470.0,62.3202,62.3202,62.2061,62.2061,88470.0
2023-08-02 10:45:00,65.38,65.4,65.36,65.37,30329.0,62.2061,62.2251,62.187,62.1966,30329.0
2023-08-02 10:50:00,65.36,65.42,65.36,65.39,25948.0,62.187,62.2441,62.187,62.2156,25948.0
2023-08-02 10:55:00,65.39,65.39,65.34,65.38,35703.0,62.2156,62.2156,62.168,62.2061,35703.0
2023-08-02 11:00:00,65.38,65.41,65.35,65.4,35098.0,62.2061,62.2346,62.1775,62.2251,35098.0
2023-08-02 11:05:00,65.4,65.47,65.4,65.45,44356.0,62.2251,62.2917,62.2251,62.2727,44356.0
2023-08-02 11:10:00,65.46,65.5,65.46,65.47,34923.0,62.2822,62.3202,62.2822,62.2917,34923.0
2023-08-02 11:15:00,65.47,65.48,65.4,65.41,22301.0,62.2917,62.3012,62.2251,62.2346,22301.0
2023-08-02 11:20:00,65.41,65.51,65.4,65.51,48634.0,62.2346,62.3298,62.2251,62.3298,48634.0
2023-08-02 11:25:00,65.51,65.56,65.49,65.56,27579.0,62.3298,62.3773,62.3107,62.3773,27579.0
2023-08-02 11:30:00,65.56,65.65,65.55,65.64,23546.0,62.3773,62.463,62.3678,62.4534,23546.0
2023-08-02 11:35:00,65.64,65.68,65.63,65.65,28874.0,62.4534,62.4915,62.4439,62.463,28874.0
2023-08-02 11:40:00,65.66,65.66,65.59,65.6,17376.0,62.4725,62.4725,62.4059,62.4154,17376.0
2023-08-02 11:45:00,65.59,65.6,65.52,65.53,18902.0,62.4059,62.4154,62.3393,62.3488,18902.0
2023-08-02 11:50:00,65.53,65.55,65.52,65.55,14582.0,62.3488,62.3678,62.3393,62.3678,14582.0
2023-08-02 11:55:00,65.55,65.56,65.52,65.55,21405.0,62.3678,62.3773,62.3393,62.3678,21405.0
2023-08-02 12:00:00,65.55,65.58,65.54,65.56,29071.0,62.3678,62.3964,62.3583,62.3773,29071.0
2023-08-02 12:05:00,65.57,65.58,65.54,65.58,14842.0,62.3868,62.3964,62.3583,62.3964,14842.0
2023-08-02 12:10:00,65.58,65.59,65.51,65.53,29293.0,62.3964,62.4059,62.3298,62.3488,29293.0
2023-08-02 12:15:00,65.52,65.56,65.52,65.56,58049.0,62.3393,62.3773,62.3393,62.3773,58049.0
2023-08-02 12:20:00,65.56,65.57,65.52,65.53,19107.0,62.3773,62.3868,62.3393,62.3488,19107.0
2023-08-02 12:25:00,65.52,65.53,65.48,65.5,25973.0,62.3393,62.3488,62.3012,62.3202,25973.0
2023-08-02 12:30:00,65.5,65.55,65.47,65.54,32155.0,62.3202,62.3678,62.2917,62.3583,32155.0
2023-08-02 12:35:00,65.53,65.63,65.53,65.59,29534.0,62.3488,62.4439,62.3488,62.4059,29534.0
2023-08-02 12:40:00,65.59,65.6,65.52,65.55,13290.0,62.4059,62.4154,62.3393,62.3678,13290.0
2023-08-02 12:45:00,65.55,65.58,65.55,65.56,6644.0,62.3678,62.3964,62.3678,62.3773,6644.0
2023-08-02 12:50:00,65.56,65.58,65.55,65.57,18066.0,62.3773,62.3964,62.3678,62.3868,18066.0
2023-08-02 12:55:00,65.57,65.6,65.56,65.58,16632.0,62.3868,62.4154,62.3773,62.3964,16632.0
2023-08-02 13:00:00,65.59,65.66,65.59,65.64,51357.0,62.4059,62.4725,62.4059,62.4534,51357.0
2023-08-02 13:05:00,65.65,65.65,65.63,65.64,11156.0,62.463,62.463,62.4439,62.4534,11156.0
2023-08-02 13:10:00,65.64,65.67,65.63,65.64,29889.0,62.4534,62.482,62.4439,62.4534,29889.0
2023-08-02 13:15:00,65.63,65.65,65.62,65.64,9959.0,62.4439,62.463,62.4344,62.4534,9959.0
2023-08-02 13:20:00,65.64,65.64,65.6,65.6,11813.0,62.4534,62.4534,62.4154,62.4154,11813.0
2023-08-02 13:25:00,65.6,65.61,65.57,65.61,11058.0,62.4154,62.4249,62.3868,62.4249,11058.0
2023-08-02 13:30:00,65.6,65.64,65.6,65.63,20697.0,62.4154,62.4534,62.4154,62.4439,20697.0
2023-08-02 13:35:00,65.63,65.65,65.62,65.65,30866.0,62.4439,62.463,62.4344,62.463,30866.0
2023-08-02 13:40:00,65.65,65.67,65.6,65.61,34334.0,62.463,62.482,62.4154,62.4249,34334.0
2023-08-02 13:45:00,65.61,65.63,65.59,65.59,22838.0,62.4249,62.4439,62.4059,62.4059,22838.0
2023-08-02 13:50:00,65.59,65.6,65.58,65.59,14309.0,62.4059,62.4154,62.3964,62.4059,14309.0
2023-08-02 13:55:00,65.59,65.59,65.52,65.53,27482.0,62.4059,62.4059,62.3393,62.3488,27482.0
2023-08-02 14:00:00,65.53,65.61,65.53,65.61,17951.0,62.3488,62.4249,62.3488,62.4249,17951.0
2023-08-02 14:05:00,65.6,65.62,65.58,65.62,18061.0,62.4154,62.4344,62.3964,62.4344,18061.0
2023-08-02 14:10:00,65.62,65.63,65.58,65.6,27266.0,62.4344,62.4439,62.3964,62.4154,27266.0
2023-08-02 14:15:00,65.6,65.63,65.59,65.62,18081.0,62.4154,62.4439,62.4059,62.4344,18081.0
2023-08-02 14:20:00,65.62,65.63,65.6,65.61,26360.0,62.4344,62.4439,62.4154,62.4249,26360.0
2023-08-02 14:25:00,65.61,65.61,65.59,65.59,43263.0,62.4249,62.4249,62.4059,62.4059,43263.0
2023-08-02 14:30:00,65.59,65.61,65.58,65.59,20074.0,62.4059,62.4249,62.3964,62.4059,20074.0
2023-08-02 14:35:00,65.59,65.59,65.55,65.56,20149.0,62.4059,62.4059,62.3678,62.3773,20149.0
2023-08-02 14:40:00,65.56,65.57,65.55,65.56,19811.0,62.3773,62.3868,62.3678,62.3773,19811.0
2023-08-02 14:45:00,65.56,65.59,65.55,65.58,36750.0,62.3773,62.4059,62.3678,62.3964,36750.0
2023-08-02 14:50:00,65.58,65.59,65.56,65.58,27532.0,62.3964,62.4059,62.3773,62.3964,27532.0
2023-08-02 14:55:00,65.58,65.58,65.56,65.58,21080.0,62.3964,62.3964,62.3773,62.3964,21080.0
2023-08-02 15:00:00,65.58,65.62,65.58,65.62,63175.0,62.3964,62.4344,62.3964,62.4344,63175.0
2023-08-02 15:05:00,65.62,65.62,65.56,65.59,78804.0,62.4344,62.4344,62.3773,62.4059,78804.0
2023-08-02 15:10:00,65.59,65.6,65.57,65.59,70742.0,62.4059,62.4154,62.3868,62.4059,70742.0
2023-08-02 15:15:00,65.59,65.6,65.53,65.55,86222.0,62.4059,62.4154,62.3488,62.3678,86222.0
2023-08-02 15:20:00,65.55,65.56,65.53,65.53,57819.0,62.3678,62.3773,62.3488,62.3488,57819.0
2023-08-02 15:25:00,65.54,65.54,65.47,65.48,58670.0,62.3583,62.3583,62.2917,62.3012,58670.0
2023-08-02 15:30:00,65.48,65.5,65.47,65.5,73218.0,62.3012,62.3202,62.2917,62.3202,73218.0
2023-08-02 15:35:00,65.5,65.53,65.49,65.53,46604.0,62.3202,62.3488,62.3107,62.3488,46604.0
2023-08-02 15:40:00,65.53,65.56,65.51,65.56,132595.0,62.3488,62.3773,62.3298,62.3773,132595.0
2023-08-02 15:45:00,65.55,65.56,65.54,65.56,76059.0,62.3678,62.3773,62.3583,62.3773,76059.0
2023-08-02 15:50:00,65.56,65.58,65.55,65.55,148526.0,62.3773,62.3964,62.3678,62.3678,148526.0
2023-08-02 15:55:00,65.55,65.56,65.43,65.45,305283.0,62.3678,62.3773,62.2536,62.2727,305283.0
2023-08-03 09:30:00,65.21,65.22,65.12,65.16,71297.0,62.0443,62.0538,61.9587,61.9967,71297.0
2023-08-03 09:35:00,65.16,65.29,65.15,65.23,30195.0,61.9967,62.1204,61.9872,62.0633,30195.0
2023-08-03 09:40:00,65.23,65.25,65.18,65.19,76697.0,62.0633,62.0824,62.0158,62.0253,76697.0
2023-08-03 09:45:00,65.2,65.24,65.15,65.23,133808.0,62.0348,62.0729,61.9872,62.0633,133808.0
2023-08-03 09:50:00,65.23,65.26,65.2,65.26,126922.0,62.0633,62.0919,62.0348,62.0919,126922.0
2023-08-03 09:55:00,65.25,65.29,65.22,65.26,64370.0,62.0824,62.1204,62.0538,62.0919,64370.0
2023-08-03 10:00:00,65.26,65.36,65.21,65.34,75354.0,62.0919,62.187,62.0443,62.168,75354.0
2023-08-03 10:05:00,65.32,65.35,65.29,65.31,25053.0,62.149,62.1775,62.1204,62.1395,25053.0
2023-08-03 10:10:00,65.32,65.32,65.26,65.27,23812.0,62.149,62.149,62.0919,62.1014,23812.0
2023-08-03 10:15:00,65.27,65.27,65.22,65.27,18999.0,62.1014,62.1014,62.0538,62.1014,18999.0
2023-08-03 10:20:00,65.28,65.28,65.19,65.21,11726.0,62.1109,62.1109,62.0253,62.0443,11726.0
2023-08-03 10:25:00,65.21,65.24,65.2,65.21,23626.0,62.0443,62.0729,62.0348,62.0443,23626.0
2023-08-03 10:30:00,65.2,65.25,65.19,65.23,10600.0,62.0348,62.0824,62.0253,62.0633,10600.0
2023-08-03 10:35:00,65.24,65.31,65.24,65.31,25331.0,62.0729,62.1395,62.0729,62.1395,25331.0
2023-08-03 10:40:00,65.3,65.32,65.28,65.3,31320.0,62.13,62.149,62.1109,62.13,31320.0
2023-08-03 10:45:00,65.29,65.32,65.27,65.31,12948.0,62.1204,62.149,62.1014,62.1395,12948.0
2023-08-03 10:50:00,65.31,65.31,65.2,65.2,17565.0,62.1395,62.1395,62.0348,62.0348,17565.0
2023-08-03 10:55:00,65.21,65.29,65.19,65.29,36595.0,62.0443,62.1204,62.0253,62.1204,36595.0
2023-08-03 11:00:00,65.3,65.34,65.27,65.33,44155.0,62.13,62.168,62.1014,62.1585,44155.0
2023-08-03 11:05:00,65.32,65.37,65.32,65.35,15408.0,62.149,62.1966,62.149,62.1775,15408.0
2023-08-03 11:10:00,65.35,65.39,65.35,65.39,25113.0,62.1775,62.2156,62.1775,62.2156,25113.0
2023-08-03 11:15:00,65.38,65.53,65.37,65.52,55715.0,62.2061,62.3488,62.1966,62.3393,55715.0
2023-08-03 11:20:00,65.53,65.54,65.49,65.52,12280.0,62.3488,62.3583,62.3107,62.3393,12280.0
2023-08-03 11:25:00,65.51,65.56,65.51,65.53,20182.0,62.3298,62.3773,62.3298,62.3488,20182.0
2023-08-03 11:30:00,65.54,65.55,65.46,65.47,31863.0,62.3583,62.3678,62.2822,62.2917,31863.0
2023-08-03 11:35:00,65.48,65.51,65.47,65.48,35102.0,62.3012,62.3298,62.2917,62.3012,35102.0
2023-08-03 11:40:00,65.48,65.52,65.46,65.46,38546.0,62.3012,62.3393,62.2822,62.2822,38546.0
2023-08-03 11:45:00,65.45,65.46,65.39,65.45,11402.0,62.2727,62.2822,62.2156,62.2727,11402.0
2023-08-03 11:50:00,65.45,65.49,65.45,65.46,21581.0,62.2727,62.3107,62.2727,62.2822,21581.0
2023-08-03 11:55:00,65.46,65.47,65.41,65.42,16927.0,62.2822,62.2917,62.2346,62.2441,16927.0
2023-08-03 12:00:00,65.42,65.45,65.4,65.44,11194.0,62.2441,62.2727,62.2251,62.2632,11194.0
2023-08-03 12:05:00,65.43,65.45,65.42,65.44,7181.0,62.2536,62.2727,62.2441,62.2632,7181.0
2023-08-03 12:10:00,65.44,65.47,65.43,65.43,7497.0,62.2632,62.2917,62.2536,62.2536,7497.0
2023-08-03 12:15:00,65.43,65.48,65.43,65.48,10514.0,62.2536,62.3012,62.2536,62.3012,10514.0
2023-08-03 12:20:00,65.5,65.51,65.46,65.47,22166.0,62.3202,62.3298,62.2822,62.2917,22166.0
2023-08-03 12:25:00,65.48,65.5,65.46,65.48,21516.0,62.3012,62.3202,62.2822,62.3012,21516.0
2023-08-03 12:30:00,65.48,65.5,65.46,65.47,12962.0,62.3012,62.3202,62.2822,62.2917,12962.0
2023-08-03 12:35:00,65.47,65.54,65.47,65.53,20359.0,62.2917,62.3583,62.2917,62.3488,20359.0
2023-08-03 12:40:00,65.53,65.6,65.53,65.6,23863.0,62.3488,62.4154,62.3488,62.4154,23863.0
2023-08-03 12:45:00,65.6,65.66,65.59,65.65,17662.0,62.4154,62.4725,62.4059,62.463,17662.0
2023-08-03 12:50:00,65.66,65.67,65.62,65.62,21654.0,62.4725,62.482,62.4344,62.4344,21654.0
2023-08-03 12:55:00,65.62,65.63,65.59,65.61,5400.0,62.4344,62.4439,62.4059,62.4249,5400.0
2023-08-03 13:00:00,65.61,65.62,65.58,65.6,13130.0,62.4249,62.4344,62.3964,62.4154,13130.0
2023-08-03 13:05:00,65.6,65.6,65.55,65.55,39835.0,62.4154,62.4154,62.3678,62.3678,39835.0
2023-08-03 13:10:00,65.56,65.57,65.55,65.55,9308.0,62.3773,62.3868,62.3678,62.3678,9308.0
2023-08-03 13:15:00,65.55,65.57,65.54,65.56,12036.0,62.3678,62.3868,62.3583,62.3773,12036.0
2023-08-03 13:20:00,65.56,65.59,65.56,65.58,6312.0,62.3773,62.4059,62.3773,62.3964,6312.0
2023-08-03 13:25:00,65.58,65.59,65.55,65.55,14919.0,62.3964,62.4059,62.3678,62.3678,14919.0
2023-08-03 13:30:00,65.55,65.58,65.55,65.58,8526.0,62.3678,62.3964,62.3678,62.3964,8526.0
2023-08-03 13:35:00,65.57,65.61,65.57,65.61,10482.0,62.3868,62.4249,62.3868,62.4249,10482.0
2023-08-03 13:40:00,65.61,65.61,65.56,65.56,4388.0,62.4249,62.4249,62.3773,62.3773,4388.0
2023-08-03 13:45:00,65.57,65.57,65.55,65.55,24613.0,62.3868,62.3868,62.3678,62.3678,24613.0
2023-08-03 13:50:00,65.55,65.55,65.52,65.52,9702.0,62.3678,62.3678,62.3393,62.3393,9702.0
2023-08-03 13:55:00,65.52,65.52,65.47,65.48,41819.0,62.3393,62.3393,62.2917,62.3012,41819.0
2023-08-03 14:00:00,65.48,65.5,65.46,65.5,49591.0,62.3012,62.3202,62.2822,62.3202,49591.0
2023-08-03 14:05:00,65.49,65.5,65.46,65.46,18691.0,62.3107,62.3202,62.2822,62.2822,18691.0
2023-08-03 14:10:00,65.46,65.48,65.44,65.47,15395.0,62.2822,62.3012,62.2632,62.2917,15395.0
2023-08-03 14:15:00,65.47,65.55,65.47,65.55,30530.0,62.2917,62.3678,62.2917,62.3678,30530.0
2023-08-03 14:20:00,65.55,65.58,65.54,65.58,30299.0,62.3678,62.3964,62.3583,62.3964,30299.0
2023-08-03 14:25:00,65.58,65.58,65.54,65.56,10656.0,62.3964,62.3964,62.3583,62.3773,10656.0
2023-08-03 14:30:00,65.56,65.57,65.55,65.55,8177.0,62.3773,62.3868,62.3678,62.3678,8177.0
2023-08-03 14:35:00,65.55,65.55,65.48,65.51,14498.0,62.3678,62.3678,62.3012,62.3298,14498.0
2023-08-03 14:40:00,65.51,65.53,65.49,65.5,11650.0,62.3298,62.3488,62.3107,62.3202,11650.0
2023-08-03 14:45:00,65.51,65.52,65.49,65.51,27148.0,62.3298,62.3393,62.3107,62.3298,27148.0
2023-08-03 14:50:00,65.51,65.54,65.49,65.54,30346.0,62.3298,62.3583,62.3107,62.3583,30346.0
2023-08-03 14:55:00,65.53,65.54,65.51,65.53,16787.0,62.3488,62.3583,62.3298,62.3488,16787.0
2023-08-03 15:00:00,65.53,65.54,65.5,65.53,14642.0,62.3488,62.3583,62.3202,62.3488,14642.0
2023-08-03 15:05:00,65.52,65.53,65.45,65.48,17612.0,62.3393,62.3488,62.2727,62.3012,17612.0
2023-08-03 15:10:00,65.48,65.48,65.41,65.42,23770.0,62.3012,62.3012,62.2346,62.2441,23770.0
2023-08-03 15:15:00,65.42,65.45,65.41,65.45,35844.0,62.2441,62.2727,62.2346,62.2727,35844.0
2023-08-03 15:20:00,65.45,65.48,65.44,65.48,22904.0,62.2727,62.3012,62.2632,62.3012,22904.0
2023-08-03 15:25:00,65.48,65.49,65.45,65.46,36458.0,62.3012,62.3107,62.2727,62.2822,36458.0
2023-08-03 15:30:00,65.46,65.49,65.46,65.48,23434.0,62.2822,62.3107,62.2822,62.3012,23434.0
2023-08-03 15:35:00,65.47,65.49,65.45,65.46,28692.0,62.2917,62.3107,62.2727,62.2822,28692.0
2023-08-03 15:40:00,65.46,65.48,65.45,65.47,38893.0,62.2822,62.3012,62.2727,62.2917,38893.0
2023-08-03 15:45:00,65.47,65.47,65.45,65.46,33177.0,62.2917,62.2917,62.2727,62.2822,33177.0
2023-08-03 15:50:00,65.46,65.49,65.44,65.48,62893.0,62.2822,62.3107,62.2632,62.3012,62893.0
2023-08-03 15:55:00,65.47,65.5,65.37,65.37,147062.0,62.2917,62.3202,62.1966,62.1966,147062.0
2023-08-04 09:30:00,65.08,65.2,65.02,65.2,246559.0,61.9206,62.0348,61.8635,62.0348,246559.0
2023-08-04 09:35:00,65.21,65.26,65.18,65.26,147827.0,62.0443,62.0919,62.0158,62.0919,147827.0
2023-08-04 09:40:00,65.27,65.32,65.18,65.22,59995.0,62.1014,62.149,62.0158,62.0538,59995.0
2023-08-04 09:45:00,65.21,65.32,65.2,65.27,55802.0,62.0443,62.149,62.0348,62.1014,55802.0
2023-08-04 09:50:00,65.27,65.29,65.12,65.15,71417.0,62.1014,62.1204,61.9587,61.9872,71417.0
2023-08-04 09:55:00,65.13,65.13,64.96,64.97,77730.0,61.9682,61.9682,61.8065,61.816,77730.0
2023-08-04 10:00:00,64.96,64.99,64.88,64.91,79332.0,61.8065,61.835,61.7303,61.7589,79332.0
2023-08-04 10:05:00,64.91,64.91,64.78,64.84,46776.0,61.7589,61.7589,61.6352,61.6923,46776.0
2023-08-04 10:10:00,64.84,64.96,64.84,64.9,49180.0,61.6923,61.8065,61.6923,61.7494,49180.0
2023-08-04 10:15:00,64.9,65.05,64.9,65.05,42210.0,61.7494,61.8921,61.7494,61.8921,42210.0
2023-08-04 10:20:00,65.06,65.12,65.03,65.12,104417.0,61.9016,61.9587,61.8731,61.9587,104417.0
2023-08-04 10:25:00,65.13,65.13,65.07,65.12,38141.0,61.9682,61.9682,61.9111,61.9587,38141.0
2023-08-04 10:30:00,65.12,65.2,65.12,65.18,85101.0,61.9587,62.0348,61.9587,62.0158,85101.0
2023-08-04 10:35:00,65.18,65.22,65.15,65.16,16898.0,62.0158,62.0538,61.9872,61.9967,16898.0
2023-08-04 10:40:00,65.16,65.2,65.14,65.2,60615.0,61.9967,62.0348,61.9777,62.0348,60615.0
2023-08-04 10:45:00,65.21,65.21,65.12,65.14,23571.0,62.0443,62.0443,61.9587,61.9777,23571.0
2023-08-04 10:50:00,65.13,65.19,65.13,65.19,30442.0,61.9682,62.0253,61.9682,62.0253,30442.0
2023-08-04 10:55:00,65.18,65.19,65.12,65.15,57813.0,62.0158,62.0253,61.9587,61.9872,57813.0
2023-08-04 11:00:00,65.15,65.15,65.11,65.15,20002.0,61.9872,61.9872,61.9492,61.9872,20002.0
2023-08-04 11:05:00,65.14,65.22,65.13,65.17,27339.0,61.9777,62.0538,61.9682,62.0063,27339.0
2023-08-04 11:10:00,65.18,65.22,65.16,65.19,62766.0,62.0158,62.0538,61.9967,62.0253,62766.0
2023-08-04 11:15:00,65.19,65.21,65.17,65.2,6247.0,62.0253,62.0443,62.0063,62.0348,6247.0
2023-08-04 11:20:00,65.21,65.28,65.21,65.26,40037.0,62.0443,62.1109,62.0443,62.0919,40037.0
2023-08-04 11:25:00,65.27,65.3,65.26,65.3,23746.0,62.1014,62.13,62.0919,62.13,23746.0
2023-08-04 11:30:00,65.3,65.32,65.25,65.26,21474.0,62.13,62.149,62.0824,62.0919,21474.0
2023-08-04 11:35:00,65.25,65.29,65.25,65.28,25821.0,62.0824,62.1204,62.0824,62.1109,25821.0
2023-08-04 11:40:00,65.27,65.35,65.27,65.35,44000.0,62.1014,62.1775,62.1014,62.1775,44000.0
2023-08-04 11:45:00,65.36,65.43,65.36,65.42,43705.0,62.187,62.2536,62.187,62.2441,43705.0
2023-08-04 11:50:00,65.43,65.44,65.39,65.44,23953.0,62.2536,62.2632,62.2156,62.2632,23953.0
2023-08-04 11:55:00,65.44,65.46,65.41,65.43,21879.0,62.2632,62.2822,62.2346,62.2536,21879.0
2023-08-04 12:00:00,65.44,65.46,65.43,65.45,18133.0,62.2632,62.2822,62.2536,62.2727,18133.0
2023-08-04 12:05:00,65.45,65.46,65.34,65.34,13291.0,62.2727,62.2822,62.168,62.168,13291.0
2023-08-04 12:10:00,65.34,65.4,65.34,65.4,7895.0,62.168,62.2251,62.168,62.2251,7895.0
2023-08-04 12:15:00,65.4,65.43,65.39,65.42,9835.0,62.2251,62.2536,62.2156,62.2441,9835.0
2023-08-04 12:20:00,65.42,65.44,65.41,65.44,28785.0,62.2441,62.2632,62.2346,62.2632,28785.0
2023-08-04 12:25:00,65.46,65.54,65.46,65.53,31224.0,62.2822,62.3583,62.2822,62.3488,31224.0
2023-08-04 12:30:00,65.54,65.55,65.51,65.53,31567.0,62.3583,62.3678,62.3298,62.3488,31567.0
2023-08-04 12:35:00,65.53,65.54,65.51,65.53,18750.0,62.3488,62.3583,62.3298,62.3488,18750.0
2023-08-04 12:40:00,65.53,65.57,65.53,65.57,20366.0,62.3488,62.3868,62.3488,62.3868,20366.0
2023-08-04 12:45:00,65.57,65.58,65.56,65.56,15953.0,62.3868,62.3964,62.3773,62.3773,15953.0
2023-08-04 12:50:00,65.56,65.58,65.55,65.56,3230.0,62.3773,62.3964,62.3678,62.3773,3230.0
2023-08-04 12:55:00,65.55,65.55,65.52,65.53,12587.0,62.3678,62.3678,62.3393,62.3488,12587.0
2023-08-04 13:00:00,65.54,65.56,65.51,65.52,31551.0,62.3583,62.3773,62.3298,62.3393,31551.0
2023-08-04 13:05:00,65.52,65.52,65.48,65.51,10164.0,62.3393,62.3393,62.3012,62.3298,10164.0
2023-08-04 13:10:00,65.51,65.52,65.5,65.52,24445.0,62.3298,62.3393,62.3202,62.3393,24445.0
2023-08-04 13:15:00,65.52,65.54,65.49,65.53,12012.0,62.3393,62.3583,62.3107,62.3488,12012.0
2023-08-04 13:20:00,65.51,65.53,65.5,65.51,8914.0,62.3298,62.3488,62.3202,62.3298,8914.0
2023-08-04 13:25:00,65.5,65.5,65.42,65.43,26223.0,62.3202,62.3202,62.2441,62.2536,26223.0
2023-08-04 13:30:00,65.44,65.47,65.44,65.45,6772.0,62.2632,62.2917,62.2632,62.2727,6772.0
2023-08-04 13:35:00,65.45,65.46,65.41,65.42,20690.0,62.2727,62.2822,62.2346,62.2441,20690.0
2023-08-04 13:40:00,65.41,65.45,65.39,65.44,30087.0,62.2346,62.2727,62.2156,62.2632,30087.0
2023-08-04 13:45:00,65.45,65.48,65.44,65.46,8756.0,62.2727,62.3012,62.2632,62.2822,8756.0
2023-08-04 13:50:00,65.46,65.46,65.41,65.42,29742.0,62.2822,62.2822,62.2346,62.2441,29742.0
2023-08-04 13:55:00,65.41,65.41,65.32,65.36,40734.0,62.2346,62.2346,62.149,62.187,40734.0
2023-08-04 14:00:00,65.34,65.35,65.19,65.19,68487.0,62.168,62.1775,62.0253,62.0253,68487.0
2023-08-04 14:05:00,65.2,65.22,65.16,65.19,43501.0,62.0348,62.0538,61.9967,62.0253,43501.0
2023-08-04 14:10:00,65.19,65.25,65.16,65.23,12075.0,62.0253,62.0824,61.9967,62.0633,12075.0
2023-08-04 14:15:00,65.22,65.25,65.14,65.16,43262.0,62.0538,62.0824,61.9777,61.9967,43262.0
2023-08-04 14:20:00,65.16,65.16,65.06,65.06,42536.0,61.9967,61.9967,61.9016,61.9016,42536.0
2023-08-04 14:25:00,65.07,65.13,65.03,65.09,33419.0,61.9111,61.9682,61.8731,61.9301,33419.0
2023-08-04 14:30:00,65.09,65.12,65.03,65.06,48850.0,61.9301,61.9587,61.8731,61.9016,48850.0
2023-08-04 14:35:00,65.05,65.05,64.95,64.95,25648.0,61.8921,61.8921,61.7969,61.7969,25648.0
2023-08-04 14:40:00,64.95,65.0,64.92,64.95,14004.0,61.7969,61.8445,61.7684,61.7969,14004.0
2023-08-04 14:45:00,64.95,64.95,64.92,64.95,25739.0,61.7969,61.7969,61.7684,61.7969,25739.0
2023-08-04 14:50:00,64.95,65.03,64.93,64.93,73363.0,61.7969,61.8731,61.7779,61.7779,73363.0
2023-08-04 14:55:00,64.92,64.96,64.89,64.92,49619.0,61.7684,61.8065,61.7399,61.7684,49619.0
2023-08-04 15:00:00,64.92,64.95,64.9,64.93,62669.0,61.7684,61.7969,61.7494,61.7779,62669.0
2023-08-04 15:05:00,64.92,64.94,64.85,64.85,22386.0,61.7684,61.7874,61.7018,61.7018,22386.0
2023-08-04 15:10:00,64.88,64.95,64.88,64.94,81809.0,61.7303,61.7969,61.7303,61.7874,81809.0
2023-08-04 15:15:00,64.94,64.96,64.89,64.91,51560.0,61.7874,61.8065,61.7399,61.7589,51560.0
2023-08-04 15:20:00,64.89,64.91,64.82,64.84,50549.0,61.7399,61.7589,61.6733,61.6923,50549.0
2023-08-04 15:25:00,64.84,64.85,64.81,64.85,49053.0,61.6923,61.7018,61.6637,61.7018,49053.0
2023-08-04 15:30:00,64.86,64.9,64.85,64.85,30245.0,61.7113,61.7494,61.7018,61.7018,30245.0
2023-08-04 15:35:00,64.86,64.88,64.78,64.79,61396.0,61.7113,61.7303,61.6352,61.6447,61396.0
2023-08-04 15:40:00,64.79,64.82,64.78,64.8,42509.0,61.6447,61.6733,61.6352,61.6542,42509.0
2023-08-04 15:45:00,64.81,64.84,64.8,64.84,150802.0,61.6637,61.6923,61.6542,61.6923,150802.0
2023-08-04 15:50:00,64.86,64.86,64.8,64.81,93316.0,61.7113,61.7113,61.6542,61.6637,93316.0
2023-08-04 15:55:00,64.81,64.85,64.8,64.83,184672.0,61.6637,61.7018,61.6542,61.6828,184672.0
2023-08-07 09:30:00,64.64,64.69,64.61,64.62,74254.0,61.502,61.5496,61.4734,61.483,74254.0
2023-08-07 09:35:00,64.61,64.64,64.58,64.6,57346.0,61.4734,61.502,61.4449,61.4639,57346.0
2023-08-07 09:40:00,64.61,64.63,64.5,64.5,53547.0,61.4734,61.4925,61.3688,61.3688,53547.0
2023-08-07 09:45:00,64.51,64.55,64.47,64.48,64082.0,61.3783,61.4164,61.3402,61.3498,64082.0
2023-08-07 09:50:00,64.48,64.55,64.48,64.54,31313.0,61.3498,61.4164,61.3498,61.4068,31313.0
2023-08-07 09:55:00,64.53,64.55,64.4,64.41,61073.0,61.3973,61.4164,61.2736,61.2832,61073.0
2023-08-07 10:00:00,64.41,64.46,64.35,64.42,29459.0,61.2832,61.3307,61.2261,61.2927,29459.0
2023-08-07 10:05:00,64.43,64.57,64.42,64.57,29645.0,61.3022,61.4354,61.2927,61.4354,29645.0
2023-08-07 10:10:00,64.58,64.58,64.49,64.55,27727.0,61.4449,61.4449,61.3593,61.4164,27727.0
2023-08-07 10:15:00,64.55,64.59,64.53,64.59,37326.0,61.4164,61.4544,61.3973,61.4544,37326.0
2023-08-07 10:20:00,64.59,64.59,64.54,64.57,26765.0,61.4544,61.4544,61.4068,61.4354,26765.0
2023-08-07 10:25:00,64.57,64.59,64.53,64.56,18043.0,61.4354,61.4544,61.3973,61.4259,18043.0
2023-08-07 10:30:00,64.56,64.57,64.49,64.5,57434.0,61.4259,61.4354,61.3593,61.3688,57434.0
2023-08-07 10:35:00,64.5,64.57,64.5,64.56,38768.0,61.3688,61.4354,61.3688,61.4259,38768.0
2023-08-07 10:40:00,64.56,64.61,64.55,64.55,32158.0,61.4259,61.4734,61.4164,61.4164,32158.0
2023-08-07 10:45:00,64.54,64.59,64.54,64.57,31578.0,61.4068,61.4544,61.4068,61.4354,31578.0
2023-08-07 10:50:00,64.57,64.57,64.46,64.47,25812.0,61.4354,61.4354,61.3307,61.3402,25812.0
2023-08-07 10:55:00,64.48,64.49,64.43,64.47,55625.0,61.3498,61.3593,61.3022,61.3402,55625.0
2023-08-07 11:00:00,64.46,64.5,64.43,64.48,10929.0,61.3307,61.3688,61.3022,61.3498,10929.0
2023-08-07 11:05:00,64.48,64.48,64.43,64.44,22731.0,61.3498,61.3498,61.3022,61.3117,22731.0
2023-08-07 11:10:00,64.44,64.51,64.44,64.49,38514.0,61.3117,61.3783,61.3117,61.3593,38514.0
2023-08-07 11:15:00,64.5,64.5,64.39,64.4,45126.0,61.3688,61.3688,61.2641,61.2736,45126.0
2023-08-07 11:20:00,64.41,64.51,64.41,64.49,14269.0,61.2832,61.3783,61.2832,61.3593,14269.0
2023-08-07 11:25:00,64.49,64.53,64.48,64.48,10122.0,61.3593,61.3973,61.3498,61.3498,10122.0
2023-08-07 11:30:00,64.48,64.5,64.43,64.47,58967.0,61.3498,61.3688,61.3022,61.3402,58967.0
2023-08-07 11:35:00,64.47,64.51,64.46,64.47,62501.0,61.3402,61.3783,61.3307,61.3402,62501.0
2023-08-07 11:40:00,64.47,64.5,64.46,64.5,36323.0,61.3402,61.3688,61.3307,61.3688,36323.0
2023-08-07 11:45:00,64.5,64.5,64.47,64.49,16314.0,61.3688,61.3688,61.3402,61.3593,16314.0
2023-08-07 11:50:00,64.49,64.5,64.48,64.49,18898.0,61.3593,61.3688,61.3498,61.3593,18898.0
2023-08-07 11:55:00,64.49,64.53,64.49,64.51,39981.0,61.3593,61.3973,61.3593,61.3783,39981.0
2023-08-07 12:00:00,64.51,64.55,64.48,64.52,293558.0,61.3783,61.4164,61.3498,61.3878,293558.0
2023-08-07 12:05:00,64.52,64.54,64.51,64.53,23808.0,61.3878,61.4068,61.3783,61.3973,23808.0
2023-08-07 12:10:00,64.52,64.53,64.51,64.52,19485.0,61.3878,61.3973,61.3783,61.3878,19485.0
2023-08-07 12:15:00,64.52,64.52,64.5,64.52,17317.0,61.3878,61.3878,61.3688,61.3878,17317.0
2023-08-07 12:20:00,64.51,64.51,64.46,64.48,73189.0,61.3783,61.3783,61.3307,61.3498,73189.0
2023-08-07 12:25:00,64.48,64.52,64.48,64.51,74686.0,61.3498,61.3878,61.3498,61.3783,74686.0
2023-08-07 12:30:00,64.51,64.52,64.45,64.45,56383.0,61.3783,61.3878,61.3212,61.3212,56383.0
2023-08-07 12:35:00,64.45,64.47,64.44,64.45,46542.0,61.3212,61.3402,61.3117,61.3212,46542.0
2023-08-07 12:40:00,64.44,64.45,64.43,64.44,27321.0,61.3117,61.3212,61.3022,61.3117,27321.0
2023-08-07 12:45:00,64.44,64.47,64.43,64.47,26501.0,61.3117,61.3402,61.3022,61.3402,26501.0
2023-08-07 12:50:00,64.48,64.53,64.46,64.53,13102.0,61.3498,61.3973,61.3307,61.3973,13102.0
2023-08-07 12:55:00,64.53,64.53,64.49,64.52,12547.0,61.3973,61.3973,61.3593,61.3878,12547.0
2023-08-07 13:00:00,64.52,64.55,64.52,64.53,17372.0,61.3878,61.4164,61.3878,61.3973,17372.0
2023-08-07 13:05:00,64.53,64.55,64.51,64.53,26226.0,61.3973,61.4164,61.3783,61.3973,26226.0
2023-08-07 13:10:00,64.53,64.54,64.51,64.52,32703.0,61.3973,61.4068,61.3783,61.3878,32703.0
2023-08-07 13:15:00,64.52,64.58,64.51,64.58,27423.0,61.3878,61.4449,61.3783,61.4449,27423.0
2023-08-07 13:20:00,64.58,64.59,64.56,64.56,17734.0,61.4449,61.4544,61.4259,61.4259,17734.0
2023-08-07 13:25:00,64.56,64.58,64.55,64.56,19158.0,61.4259,61.4449,61.4164,61.4259,19158.0
2023-08-07 13:30:00,64.56,64.58,64.55,64.56,18191.0,61.4259,61.4449,61.4164,61.4259,18191.0
2023-08-07 13:35:00,64.56,64.59,64.56,64.57,12403.0,61.4259,61.4544,61.4259,61.4354,12403.0
2023-08-07 13:40:00,64.58,64.61,64.57,64.58,12545.0,61.4449,61.4734,61.4354,61.4449,12545.0
2023-08-07 13:45:00,64.58,64.6,64.56,64.59,18310.0,61.4449,61.4639,61.4259,61.4544,18310.0
2023-08-07 13:50:00,64.59,64.63,64.57,64.63,10697.0,61.4544,61.4925,61.4354,61.4925,10697.0
2023-08-07 13:55:00,64.63,64.65,64.62,64.64,8817.0,61.4925,61.5115,61.483,61.502,8817.0
2023-08-07 14:00:00,64.64,64.69,64.64,64.65,18317.0,61.502,61.5496,61.502,61.5115,18317.0
2023-08-07 14:05:00,64.64,64.65,64.61,64.63,28875.0,61.502,61.5115,61.4734,61.4925,28875.0
2023-08-07 14:10:00,64.64,64.66,64.63,64.64,40818.0,61.502,61.521,61.4925,61.502,40818.0
2023-08-07 14:15:00,64.64,64.65,64.62,64.65,18221.0,61.502,61.5115,61.483,61.5115,18221.0
2023-08-07 14:20:00,64.64,64.66,64.64,64.66,15949.0,61.502,61.521,61.502,61.521,15949.0
2023-08-07 14:25:00,64.65,64.65,64.61,64.61,31356.0,61.5115,61.5115,61.4734,61.4734,31356.0
2023-08-07 14:30:00,64.62,64.69,64.61,64.67,21601.0,61.483,61.5496,61.4734,61.5305,21601.0
2023-08-07 14:35:00,64.67,64.68,64.64,64.64,26775.0,61.5305,61.54,61.502,61.502,26775.0
2023-08-07 14:40:00,64.64,64.67,64.64,64.66,25715.0,61.502,61.5305,61.502,61.521,25715.0
2023-08-07 14:45:00,64.66,64.67,64.64,64.67,13364.0,61.521,61.5305,61.502,61.5305,13364.0
2023-08-07 14:50:00,64.67,64.67,64.64,64.67,28280.0,61.5305,61.5305,61.502,61.5305,28280.0
2023-08-07 14:55:00,64.67,64.69,64.65,64.67,12038.0,61.5305,61.5496,61.5115,61.5305,12038.0
2023-08-07 15:00:00,64.67,64.7,64.65,64.66,17215.0,61.5305,61.5591,61.5115,61.521,17215.0
2023-08-07 15:05:00,64.66,64.68,64.63,64.66,19474.0,61.521,61.54,61.4925,61.521,19474.0
2023-08-07 15:10:00,64.66,64.66,64.6,64.61,16625.0,61.521,61.521,61.4639,61.4734,16625.0
2023-08-07 15:15:00,64.61,64.64,64.59,64.63,25533.0,61.4734,61.502,61.4544,61.4925,25533.0
2023-08-07 15:20:00,64.63,64.65,64.62,64.64,19901.0,61.4925,61.5115,61.483,61.502,19901.0
2023-08-07 15:25:00,64.64,64.64,64.61,64.62,21496.0,61.502,61.502,61.4734,61.483,21496.0
2023-08-07 15:30:00,64.61,64.65,64.6,64.63,26382.0,61.4734,61.5115,61.4639,61.4925,26382.0
2023-08-07 15:35:00,64.63,64.65,64.63,64.64,19353.0,61.4925,61.5115,61.4925,61.502,19353.0
2023-08-07 15:40:00,64.64,64.67,64.64,64.65,35678.0,61.502,61.5305,61.502,61.5115,35678.0
2023-08-07 15:45:00,64.66,64.67,64.63,64.66,52343.0,61.521,61.5305,61.4925,61.521,52343.0
2023-08-07 15:50:00,64.66,64.69,64.64,64.64,67324.0,61.521,61.5496,61.502,61.502,67324.0
2023-08-07 15:55:00,64.65,64.69,64.61,64.62,147987.0,61.5115,61.5496,61.4734,61.483,147987.0
2023-08-08 09:30:00,63.52,63.54,63.34,63.36,131476.0,60.4364,60.4554,60.2651,60.2841,131476.0
2023-08-08 09:35:00,63.36,63.36,63.27,63.32,98225.0,60.2841,60.2841,60.1985,60.2461,98225.0
2023-08-08 09:40:00,63.33,63.41,63.3,63.32,50362.0,60.2556,60.3317,60.227,60.2461,50362.0
2023-08-08 09:45:00,63.32,63.33,63.22,63.26,101970.0,60.2461,60.2556,60.1509,60.189,101970.0
2023-08-08 09:50:00,63.25,63.32,63.23,63.32,58126.0,60.1795,60.2461,60.1604,60.2461,58126.0
2023-08-08 09:55:00,63.32,63.32,63.27,63.32,41880.0,60.2461,60.2461,60.1985,60.2461,41880.0
2023-08-08 10:00:00,63.32,63.34,63.26,63.34,37712.0,60.2461,60.2651,60.189,60.2651,37712.0
2023-08-08 10:05:00,63.35,63.38,63.31,63.34,22471.0,60.2746,60.3032,60.2366,60.2651,22471.0
2023-08-08 10:10:00,63.33,63.33,63.22,63.25,72652.0,60.2556,60.2556,60.1509,60.1795,72652.0
2023-08-08 10:15:00,63.23,63.24,63.19,63.23,86286.0,60.1604,60.17,60.1224,60.1604,86286.0
2023-08-08 10:20:00,63.22,63.25,63.18,63.2,88243.0,60.1509,60.1795,60.1129,60.1319,88243.0
2023-08-08 10:25:00,63.2,63.29,63.19,63.29,101545.0,60.1319,60.2175,60.1224,60.2175,101545.0
2023-08-08 10:30:00,63.29,63.29,63.2,63.22,267761.0,60.2175,60.2175,60.1319,60.1509,267761.0
2023-08-08 10:35:00,63.22,63.26,63.2,63.26,35328.0,60.1509,60.189,60.1319,60.189,35328.0
2023-08-08 10:40:00,63.27,63.36,63.24,63.33,64433.0,60.1985,60.2841,60.17,60.2556,64433.0
2023-08-08 10:45:00,63.33,63.33,63.25,63.27,36001.0,60.2556,60.2556,60.1795,60.1985,36001.0
2023-08-08 10:50:00,63.26,63.28,63.21,63.26,28613.0,60.189,60.208,60.1414,60.189,28613.0
2023-08-08 10:55:00,63.26,63.26,63.2,63.21,64379.0,60.189,60.189,60.1319,60.1414,64379.0
2023-08-08 11:00:00,63.22,63.22,63.18,63.19,67062.0,60.1509,60.1509,60.1129,60.1224,67062.0
2023-08-08 11:05:00,63.19,63.24,63.18,63.22,55199.0,60.1224,60.17,60.1129,60.1509,55199.0
2023-08-08 11:10:00,63.22,63.33,63.2,63.33,117740.0,60.1509,60.2556,60.1319,60.2556,117740.0
2023-08-08 11:15:00,63.33,63.39,63.3,63.39,73138.0,60.2556,60.3127,60.227,60.3127,73138.0
2023-08-08 11:20:00,63.4,63.41,63.36,63.41,68891.0,60.3222,60.3317,60.2841,60.3317,68891.0
2023-08-08 11:25:00,63.43,63.44,63.41,63.43,28176.0,60.3507,60.3602,60.3317,60.3507,28176.0
2023-08-08 11:30:00,63.42,63.45,63.4,63.42,104908.0,60.3412,60.3698,60.3222,60.3412,104908.0
2023-08-08 11:35:00,63.42,63.46,63.41,63.45,20445.0,60.3412,60.3793,60.3317,60.3698,20445.0
2023-08-08 11:40:00,63.45,63.45,63.37,63.41,17371.0,60.3698,60.3698,60.2936,60.3317,17371.0
2023-08-08 11:45:00,63.41,63.44,63.39,63.41,26211.0,60.3317,60.3602,60.3127,60.3317,26211.0
2023-08-08 11:50:00,63.41,63.43,63.4,63.4,19862.0,60.3317,60.3507,60.3222,60.3222,19862.0
2023-08-08 11:55:00,63.4,63.41,63.37,63.39,18576.0,60.3222,60.3317,60.2936,60.3127,18576.0
2023-08-08 12:00:00,63.39,63.46,63.39,63.45,17338.0,60.3127,60.3793,60.3127,60.3698,17338.0
2023-08-08 12:05:00,63.46,63.47,63.43,63.44,19004.0,60.3793,60.3888,60.3507,60.3602,19004.0
2023-08-08 12:10:00,63.44,63.48,63.43,63.47,12956.0,60.3602,60.3983,60.3507,60.3888,12956.0
2023-08-08 12:15:00,63.47,63.52,63.46,63.52,16102.0,60.3888,60.4364,60.3793,60.4364,16102.0
2023-08-08 12:20:00,63.52,63.53,63.51,63.51,17049.0,60.4364,60.4459,60.4268,60.4268,17049.0
2023-08-08 12:25:00,63.51,63.52,63.48,63.48,18150.0,60.4268,60.4364,60.3983,60.3983,18150.0
2023-08-08 12:30:00,63.48,63.56,63.48,63.55,18657.0,60.3983,60.4744,60.3983,60.4649,18657.0
2023-08-08 12:35:00,63.56,63.58,63.52,63.53,16825.0,60.4744,60.4934,60.4364,60.4459,16825.0
2023-08-08 12:40:00,63.53,63.53,63.47,63.48,15108.0,60.4459,60.4459,60.3888,60.3983,15108.0
2023-08-08 12:45:00,63.48,63.49,63.47,63.48,24381.0,60.3983,60.4078,60.3888,60.3983,24381.0
2023-08-08 12:50:00,63.47,63.47,63.43,63.47,7856.0,60.3888,60.3888,60.3507,60.3888,7856.0
2023-08-08 12:55:00,63.47,63.52,63.46,63.52,13348.0,60.3888,60.4364,60.3793,60.4364,13348.0
2023-08-08 13:00:00,63.52,63.6,63.51,63.6,37431.0,60.4364,60.5125,60.4268,60.5125,37431.0
2023-08-08 13:05:00,63.61,63.61,63.56,63.57,35181.0,60.522,60.522,60.4744,60.4839,35181.0
2023-08-08 13:10:00,63.57,63.57,63.52,63.55,27021.0,60.4839,60.4839,60.4364,60.4649,27021.0
2023-08-08 13:15:00,63.56,63.61,63.56,63.58,18309.0,60.4744,60.522,60.4744,60.4934,18309.0
2023-08-08 13:20:00,63.59,63.62,63.57,63.57,24653.0,60.503,60.5315,60.4839,60.4839,24653.0
2023-08-08 13:25:00,63.57,63.58,63.54,63.58,8825.0,60.4839,60.4934,60.4554,60.4934,8825.0
2023-08-08 13:30:00,63.59,63.62,63.58,63.58,8607.0,60.503,60.5315,60.4934,60.4934,8607.0
2023-08-08 13:35:00,63.57,63.62,63.56,63.61,13570.0,60.4839,60.5315,60.4744,60.522,13570.0
2023-08-08 13:40:00,63.61,63.63,63.58,63.61,35788.0,60.522,60.541,60.4934,60.522,35788.0
2023-08-08 13:45:00,63.61,63.62,63.58,63.59,8375.0,60.522,60.5315,60.4934,60.503,8375.0
2023-08-08 13:50:00,63.58,63.59,63.56,63.58,50118.0,60.4934,60.503,60.4744,60.4934,50118.0
2023-08-08 13:55:00,63.57,63.61,63.57,63.59,9280.0,60.4839,60.522,60.4839,60.503,9280.0
2023-08-08 14:00:00,63.59,63.6,63.54,63.56,12707.0,60.503,60.5125,60.4554,60.4744,12707.0
2023-08-08 14:05:00,63.55,63.58,63.54,63.57,18470.0,60.4649,60.4934,60.4554,60.4839,18470.0
2023-08-08 14:10:00,63.57,63.63,63.56,63.63,10628.0,60.4839,60.541,60.4744,60.541,10628.0
2023-08-08 14:15:00,63.63,63.66,63.62,63.64,21515.0,60.541,60.5696,60.5315,60.5505,21515.0
2023-08-08 14:20:00,63.64,63.65,63.62,63.63,21801.0,60.5505,60.5601,60.5315,60.541,21801.0
2023-08-08 14:25:00,63.64,63.64,63.6,63.63,20280.0,60.5505,60.5505,60.5125,60.541,20280.0
2023-08-08 14:30:00,63.63,63.65,63.61,63.64,11874.0,60.541,60.5601,60.522,60.5505,11874.0
2023-08-08 14:35:00,63.64,63.65,63.6,63.62,8363.0,60.5505,60.5601,60.5125,60.5315,8363.0
2023-08-08 14:40:00,63.61,63.63,63.6,63.62,10313.0,60.522,60.541,60.5125,60.5315,10313.0
2023-08-08 14:45:00,63.61,63.64,63.61,63.63,12804.0,60.522,60.5505,60.522,60.541,12804.0
2023-08-08 14:50:00,63.64,63.67,63.63,63.66,32405.0,60.5505,60.5791,60.541,60.5696,32405.0
2023-08-08 14:55:00,63.66,63.72,63.65,63.7,71363.0,60.5696,60.6267,60.5601,60.6076,71363.0
2023-08-08 15:00:00,63.7,63.71,63.67,63.7,15032.0,60.6076,60.6171,60.5791,60.6076,15032.0
2023-08-08 15:05:00,63.7,63.71,63.66,63.67,10162.0,60.6076,60.6171,60.5696,60.5791,10162.0
2023-08-08 15:10:00,63.67,63.69,63.66,63.68,12623.0,60.5791,60.5981,60.5696,60.5886,12623.0
2023-08-08 15:15:00,63.69,63.7,63.67,63.69,8897.0,60.5981,60.6076,60.5791,60.5981,8897.0
2023-08-08 15:20:00,63.69,63.76,63.68,63.75,27508.0,60.5981,60.6647,60.5886,60.6552,27508.0
2023-08-08 15:25:00,63.75,63.78,63.73,63.76,50759.0,60.6552,60.6837,60.6362,60.6647,50759.0
2023-08-08 15:30:00,63.76,63.77,63.74,63.76,118512.0,60.6647,60.6742,60.6457,60.6647,118512.0
2023-08-08 15:35:00,63.76,63.77,63.74,63.76,114890.0,60.6647,60.6742,60.6457,60.6647,114890.0
2023-08-08 15:40:00,63.76,63.82,63.75,63.8,188750.0,60.6647,60.7218,60.6552,60.7028,188750.0
2023-08-08 15:45:00,63.8,63.81,63.77,63.79,159191.0,60.7028,60.7123,60.6742,60.6933,159191.0
2023-08-08 15:50:00,63.79,63.8,63.75,63.76,176741.0,60.6933,60.7028,60.6552,60.6647,176741.0
2023-08-08 15:55:00,63.75,63.8,63.75,63.76,312847.0,60.6552,60.7028,60.6552,60.6647,312847.0
2023-08-09 09:30:00,64.62,64.62,64.47,64.49,124279.0,61.483,61.483,61.3402,61.3593,124279.0
2023-08-09 09:35:00,64.48,64.5,64.41,64.42,38120.0,61.3498,61.3688,61.2832,61.2927,38120.0
2023-08-09 09:40:00,64.42,64.5,64.42,64.47,52459.0,61.2927,61.3688,61.2927,61.3402,52459.0
2023-08-09 09:45:00,64.46,64.49,64.42,64.44,25094.0,61.3307,61.3593,61.2927,61.3117,25094.0
2023-08-09 09:50:00,64.42,64.44,64.35,64.41,106417.0,61.2927,61.3117,61.2261,61.2832,106417.0
2023-08-09 09:55:00,64.41,64.46,64.4,64.45,49437.0,61.2832,61.3307,61.2736,61.3212,49437.0
2023-08-09 10:00:00,64.45,64.55,64.42,64.55,74863.0,61.3212,61.4164,61.2927,61.4164,74863.0
2023-08-09 10:05:00,64.55,64.55,64.45,64.46,76492.0,61.4164,61.4164,61.3212,61.3307,76492.0
2023-08-09 10:10:00,64.46,64.48,64.45,64.48,34797.0,61.3307,61.3498,61.3212,61.3498,34797.0
2023-08-09 10:15:00,64.49,64.51,64.44,64.45,50363.0,61.3593,61.3783,61.3117,61.3212,50363.0
2023-08-09 10:20:00,64.45,64.45,64.39,64.39,88310.0,61.3212,61.3212,61.2641,61.2641,88310.0
2023-08-09 10:25:00,64.39,64.41,64.34,64.37,60158.0,61.2641,61.2832,61.2166,61.2451,60158.0
2023-08-09 10:30:00,64.36,64.37,64.3,64.31,106706.0,61.2356,61.2451,61.1785,61.188,106706.0
2023-08-09 10:35:00,64.3,64.36,64.29,64.32,63194.0,61.1785,61.2356,61.169,61.1975,63194.0
2023-08-09 10:40:00,64.32,64.35,64.3,64.34,78455.0,61.1975,61.2261,61.1785,61.2166,78455.0
2023-08-09 10:45:00,64.33,64.35,64.3,64.31,68110.0,61.207,61.2261,61.1785,61.188,68110.0
2023-08-09 10:50:00,64.3,64.32,64.23,64.23,45438.0,61.1785,61.1975,61.1119,61.1119,45438.0
2023-08-09 10:55:00,64.23,64.25,64.18,64.21,59915.0,61.1119,61.1309,61.0643,61.0929,59915.0
2023-08-09 11:00:00,64.21,64.27,64.19,64.27,44589.0,61.0929,61.15,61.0738,61.15,44589.0
2023-08-09 11:05:00,64.27,64.27,64.24,64.26,50451.0,61.15,61.15,61.1214,61.1404,50451.0
2023-08-09 11:10:00,64.27,64.27,64.17,64.19,77269.0,61.15,61.15,61.0548,61.0738,77269.0
2023-08-09 11:15:00,64.17,64.19,64.11,64.15,38922.0,61.0548,61.0738,60.9977,61.0358,38922.0
2023-08-09 11:20:00,64.15,64.15,64.08,64.09,39919.0,61.0358,61.0358,60.9692,60.9787,39919.0
2023-08-09 11:25:00,64.09,64.11,64.07,64.1,48271.0,60.9787,60.9977,60.9597,60.9882,48271.0
2023-08-09 11:30:00,64.1,64.15,64.07,64.14,65227.0,60.9882,61.0358,60.9597,61.0263,65227.0
2023-08-09 11:35:00,64.14,64.2,64.14,64.2,147646.0,61.0263,61.0834,61.0263,61.0834,147646.0
2023-08-09 11:40:00,64.2,64.22,64.12,64.12,37200.0,61.0834,61.1024,61.0072,61.0072,37200.0
2023-08-09 11:45:00,64.12,64.13,64.06,64.06,40034.0,61.0072,61.0167,60.9501,60.9501,40034.0
2023-08-09 11:50:00,64.06,64.09,64.01,64.04,64909.0,60.9501,60.9787,60.9026,60.9311,64909.0
2023-08-09 11:55:00,64.04,64.05,64.01,64.05,73673.0,60.9311,60.9406,60.9026,60.9406,73673.0
2023-08-09 12:00:00,64.04,64.09,64.03,64.08,64079.0,60.9311,60.9787,60.9216,60.9692,64079.0
2023-08-09 12:05:00,64.09,64.16,64.07,64.14,43505.0,60.9787,61.0453,60.9597,61.0263,43505.0
2023-08-09 12:10:00,64.14,64.15,64.09,64.14,34800.0,61.0263,61.0358,60.9787,61.0263,34800.0
2023-08-09 12:15:00,64.15,64.16,64.1,64.11,34192.0,61.0358,61.0453,60.9882,60.9977,34192.0
2023-08-09 12:20:00,64.11,64.14,64.1,64.14,59825.0,60.9977,61.0263,60.9882,61.0263,59825.0
2023-08-09 12:25:00,64.14,64.16,64.13,64.15,58694.0,61.0263,61.0453,61.0167,61.0358,58694.0
2023-08-09 12:30:00,64.14,64.22,64.13,64.21,54775.0,61.0263,61.1024,61.0167,61.0929,54775.0
2023-08-09 12:35:00,64.21,64.23,64.19,64.22,38106.0,61.0929,61.1119,61.0738,61.1024,38106.0
2023-08-09 12:40:00,64.22,64.25,64.22,64.23,26675.0,61.1024,61.1309,61.1024,61.1119,26675.0
2023-08-09 12:45:00,64.23,64.28,64.22,64.28,56793.0,61.1119,61.1595,61.1024,61.1595,56793.0
2023-08-09 12:50:00,64.27,64.28,64.22,64.23,46638.0,61.15,61.1595,61.1024,61.1119,46638.0
2023-08-09 12:55:00,64.23,64.27,64.23,64.25,32580.0,61.1119,61.15,61.1119,61.1309,32580.0
2023-08-09 13:00:00,64.25,64.32,64.23,64.31,87727.0,61.1309,61.1975,61.1119,61.188,87727.0
2023-08-09 13:05:00,64.31,64.38,64.31,64.38,79744.0,61.188,61.2546,61.188,61.2546,79744.0
2023-08-09 13:10:00,64.38,64.47,64.38,64.47,41913.0,61.2546,61.3402,61.2546,61.3402,41913.0
2023-08-09 13:15:00,64.47,64.49,64.44,64.45,70239.0,61.3402,61.3593,61.3117,61.3212,70239.0
2023-08-09 13:20:00,64.45,64.45,64.42,64.42,32202.0,61.3212,61.3212,61.2927,61.2927,32202.0
2023-08-09 13:25:00,64.42,64.45,64.41,64.45,26435.0,61.2927,61.3212,61.2832,61.3212,26435.0
2023-08-09 13:30:00,64.45,64.47,64.44,64.45,37568.0,61.3212,61.3402,61.3117,61.3212,37568.0
2023-08-09 13:35:00,64.45,64.47,64.45,64.47,13675.0,61.3212,61.3402,61.3212,61.3402,13675.0
2023-08-09 13:40:00,64.47,64.48,64.45,64.48,45201.0,61.3402,61.3498,61.3212,61.3498,45201.0
2023-08-09 13:45:00,64.47,64.48,64.43,64.44,45157.0,61.3402,61.3498,61.3022,61.3117,45157.0
2023-08-09 13:50:00,64.44,64.47,64.43,64.46,29029.0,61.3117,61.3402,61.3022,61.3307,29029.0
2023-08-09 13:55:00,64.47,64.47,64.43,64.45,35031.0,61.3402,61.3402,61.3022,61.3212,35031.0
2023-08-09 14:00:00,64.45,64.47,64.43,64.46,19352.0,61.3212,61.3402,61.3022,61.3307,19352.0
2023-08-09 14:05:00,64.47,64.49,64.46,64.48,26496.0,61.3402,61.3593,61.3307,61.3498,26496.0
2023-08-09 14:10:00,64.47,64.51,64.47,64.5,29002.0,61.3402,61.3783,61.3402,61.3688,29002.0
2023-08-09 14:15:00,64.51,64.53,64.49,64.52,27725.0,61.3783,61.3973,61.3593,61.3878,27725.0
2023-08-09 14:20:00,64.52,64.53,64.49,64.52,16327.0,61.3878,61.3973,61.3593,61.3878,16327.0
2023-08-09 14:25:00,64.51,64.53,64.51,64.51,88658.0,61.3783,61.3973,61.3783,61.3783,88658.0
2023-08-09 14:30:00,64.52,64.54,64.48,64.48,28541.0,61.3878,61.4068,61.3498,61.3498,28541.0
2023-08-09 14:35:00,64.48,64.51,64.47,64.48,15977.0,61.3498,61.3783,61.3402,61.3498,15977.0
2023-08-09 14:40:00,64.48,64.5,64.46,64.47,8652.0,61.3498,61.3688,61.3307,61.3402,8652.0
2023-08-09 14:45:00,64.48,64.48,64.45,64.48,9135.0,61.3498,61.3498,61.3212,61.3498,9135.0
2023-08-09 14:50:00,64.48,64.48,64.42,64.42,18188.0,61.3498,61.3498,61.2927,61.2927,18188.0
2023-08-09 14:55:00,64.42,64.47,64.42,64.44,39469.0,61.2927,61.3402,61.2927,61.3117,39469.0
2023-08-09 15:00:00,64.44,64.47,64.43,64.47,16720.0,61.3117,61.3402,61.3022,61.3402,16720.0
2023-08-09 15:05:00,64.47,64.48,64.42,64.42,35833.0,61.3402,61.3498,61.2927,61.2927,35833.0
2023-08-09 15:10:00,64.41,64.43,64.39,64.42,36362.0,61.2832,61.3022,61.2641,61.2927,36362.0
2023-08-09 15:15:00,64.41,64.42,64.39,64.42,27121.0,61.2832,61.2927,61.2641,61.2927,27121.0
2023-08-09 15:20:00,64.41,64.45,64.4,64.43,36107.0,61.2832,61.3212,61.2736,61.3022,36107.0
2023-08-09 15:25:00,64.44,64.45,64.42,64.42,28287.0,61.3117,61.3212,61.2927,61.2927,28287.0
2023-08-09 15:30:00,64.42,64.43,64.39,64.41,49466.0,61.2927,61.3022,61.2641,61.2832,49466.0
2023-08-09 15:35:00,64.4,64.44,64.37,64.38,53424.0,61.2736,61.3117,61.2451,61.2546,53424.0
2023-08-09 15:40:00,64.39,64.43,64.38,64.43,44910.0,61.2641,61.3022,61.2546,61.3022,44910.0
2023-08-09 15:45:00,64.42,64.42,64.31,64.33,155058.0,61.2927,61.2927,61.188,61.207,155058.0
2023-08-09 15:50:00,64.33,64.33,64.27,64.27,92649.0,61.207,61.207,61.15,61.15,92649.0
2023-08-09 15:55:00,64.27,64.33,64.25,64.3,233518.0,61.15,61.207,61.1309,61.1785,233518.0
2023-08-10 09:30:00,64.38,64.44,64.33,64.41,169935.0,61.2546,61.3117,61.207,61.2832,169935.0
2023-08-10 09:35:00,64.41,64.63,64.4,64.58,143329.0,61.2832,61.4925,61.2736,61.4449,143329.0
2023-08-10 09:40:00,64.58,64.61,64.53,64.57,49842.0,61.4449,61.4734,61.3973,61.4354,49842.0
2023-08-10 09:45:00,64.6,64.71,64.58,64.7,189412.0,61.4639,61.5686,61.4449,61.5591,189412.0
2023-08-10 09:50:00,64.69,64.73,64.66,64.73,72170.0,61.5496,61.5876,61.521,61.5876,72170.0
2023-08-10 09:55:00,64.73,64.79,64.7,64.79,77545.0,61.5876,61.6447,61.5591,61.6447,77545.0
2023-08-10 10:00:00,64.79,64.82,64.77,64.77,53710.0,61.6447,61.6733,61.6257,61.6257,53710.0
2023-08-10 10:05:00,64.78,64.78,64.71,64.73,48383.0,61.6352,61.6352,61.5686,61.5876,48383.0
2023-08-10 10:10:00,64.73,64.73,64.68,64.7,71116.0,61.5876,61.5876,61.54,61.5591,71116.0
2023-08-10 10:15:00,64.71,64.77,64.69,64.7,45103.0,61.5686,61.6257,61.5496,61.5591,45103.0
2023-08-10 10:20:00,64.7,64.72,64.67,64.7,30154.0,61.5591,61.5781,61.5305,61.5591,30154.0
2023-08-10 10:25:00,64.7,64.73,64.66,64.7,20803.0,61.5591,61.5876,61.521,61.5591,20803.0
2023-08-10 10:30:00,64.69,64.71,64.66,64.68,24777.0,61.5496,61.5686,61.521,61.54,24777.0
2023-08-10 10:35:00,64.67,64.69,64.55,64.56,77896.0,61.5305,61.5496,61.4164,61.4259,77896.0
2023-08-10 10:40:00,64.56,64.56,64.42,64.43,76574.0,61.4259,61.4259,61.2927,61.3022,76574.0
2023-08-10 10:45:00,64.43,64.43,64.33,64.38,117126.0,61.3022,61.3022,61.207,61.2546,117126.0
2023-08-10 10:50:00,64.38,64.41,64.34,64.38,18149.0,61.2546,61.2832,61.2166,61.2546,18149.0
2023-08-10 10:55:00,64.39,64.44,64.37,64.37,29866.0,61.2641,61.3117,61.2451,61.2451,29866.0
2023-08-10 11:00:00,64.35,64.37,64.27,64.3,61806.0,61.2261,61.2451,61.15,61.1785,61806.0
2023-08-10 11:05:00,64.29,64.34,64.24,64.31,43899.0,61.169,61.2166,61.1214,61.188,43899.0
2023-08-10 11:10:00,64.3,64.34,64.28,64.28,33865.0,61.1785,61.2166,61.1595,61.1595,33865.0
2023-08-10 11:15:00,64.27,64.31,64.24,64.3,36193.0,61.15,61.188,61.1214,61.1785,36193.0
2023-08-10 11:20:00,64.3,64.3,64.23,64.27,53955.0,61.1785,61.1785,61.1119,61.15,53955.0
2023-08-10 11:25:00,64.27,64.35,64.27,64.35,44686.0,61.15,61.2261,61.15,61.2261,44686.0
2023-08-10 11:30:00,64.35,64.37,64.32,64.36,25884.0,61.2261,61.2451,61.1975,61.2356,25884.0
2023-08-10 11:35:00,64.36,64.38,64.34,64.36,44779.0,61.2356,61.2546,61.2166,61.2356,44779.0
2023-08-10 11:40:00,64.35,64.37,64.24,64.26,46159.0,61.2261,61.2451,61.1214,61.1404,46159.0
2023-08-10 11:45:00,64.25,64.26,64.2,64.25,52597.0,61.1309,61.1404,61.0834,61.1309,52597.0
2023-08-10 11:50:00,64.24,64.24,64.17,64.19,51405.0,61.1214,61.1214,61.0548,61.0738,51405.0
2023-08-10 11:55:00,64.19,64.22,64.14,64.22,28017.0,61.0738,61.1024,61.0263,61.1024,28017.0
2023-08-10 12:00:00,64.21,64.22,64.16,64.18,16194.0,61.0929,61.1024,61.0453,61.0643,16194.0
2023-08-10 12:05:00,64.18,64.22,64.18,64.19,62263.0,61.0643,61.1024,61.0643,61.0738,62263.0
2023-08-10 12:10:00,64.2,64.22,64.16,64.19,18879.0,61.0834,61.1024,61.0453,61.0738,18879.0
2023-08-10 12:15:00,64.17,64.19,64.15,64.17,26027.0,61.0548,61.0738,61.0358,61.0548,26027.0
2023-08-10 12:20:00,64.16,64.19,64.12,64.13,25467.0,61.0453,61.0738,61.0072,61.0167,25467.0
2023-08-10 12:25:00,64.13,64.13,64.02,64.1,81945.0,61.0167,61.0167,60.9121,60.9882,81945.0
2023-08-10 12:30:00,64.09,64.12,64.09,64.11,15225.0,60.9787,61.0072,60.9787,60.9977,15225.0
2023-08-10 12:35:00,64.12,64.18,64.07,64.17,46417.0,61.0072,61.0643,60.9597,61.0548,46417.0
2023-08-10 12:40:00,64.17,64.2,64.16,64.19,34762.0,61.0548,61.0834,61.0453,61.0738,34762.0
2023-08-10 12:45:00,64.18,64.25,64.18,64.21,33400.0,61.0643,61.1309,61.0643,61.0929,33400.0
2023-08-10 12:50:00,64.19,64.19,64.11,64.11,76704.0,61.0738,61.0738,60.9977,60.9977,76704.0
2023-08-10 12:55:00,64.11,64.12,64.0,64.05,50018.0,60.9977,61.0072,60.8931,60.9406,50018.0
2023-08-10 13:00:00,64.05,64.08,63.99,64.0,51027.0,60.9406,60.9692,60.8835,60.8931,51027.0
2023-08-10 13:05:00,64.0,64.04,64.0,64.03,30461.0,60.8931,60.9311,60.8931,60.9216,30461.0
2023-08-10 13:10:00,64.03,64.04,64.0,64.04,24607.0,60.9216,60.9311,60.8931,60.9311,24607.0
2023-08-10 13:15:00,64.04,64.06,64.02,64.04,18091.0,60.9311,60.9501,60.9121,60.9311,18091.0
2023-08-10 13:20:00,64.03,64.03,63.92,63.96,35659.0,60.9216,60.9216,60.8169,60.855,35659.0
2023-08-10 13:25:00,63.96,63.97,63.91,63.92,31695.0,60.855,60.8645,60.8074,60.8169,31695.0
2023-08-10 13:30:00,63.91,63.92,63.87,63.91,42669.0,60.8074,60.8169,60.7694,60.8074,42669.0
2023-08-10 13:35:00,63.91,63.91,63.81,63.81,41277.0,60.8074,60.8074,60.7123,60.7123,41277.0
2023-08-10 13:40:00,63.82,63.82,63.75,63.8,87479.0,60.7218,60.7218,60.6552,60.7028,87479.0
2023-08-10 13:45:00,63.8,63.94,63.8,63.91,80417.0,60.7028,60.836,60.7028,60.8074,80417.0
2023-08-10 13:50:00,63.9,63.95,63.85,63.86,17823.0,60.7979,60.8455,60.7503,60.7599,17823.0
2023-08-10 13:55:00,63.85,63.85,63.75,63.78,53531.0,60.7503,60.7503,60.6552,60.6837,53531.0
2023-08-10 14:00:00,63.77,63.8,63.76,63.79,29822.0,60.6742,60.7028,60.6647,60.6933,29822.0
2023-08-10 14:05:00,63.8,63.89,63.78,63.85,33914.0,60.7028,60.7884,60.6837,60.7503,33914.0
2023-08-10 14:10:00,63.85,63.95,63.84,63.92,150524.0,60.7503,60.8455,60.7408,60.8169,150524.0
2023-08-10 14:15:00,63.92,63.95,63.88,63.9,59768.0,60.8169,60.8455,60.7789,60.7979,59768.0
2023-08-10 14:20:00,63.89,63.95,63.89,63.95,25303.0,60.7884,60.8455,60.7884,60.8455,25303.0
2023-08-10 14:25:00,63.95,63.96,63.9,63.92,36732.0,60.8455,60.855,60.7979,60.8169,36732.0
2023-08-10 14:30:00,63.91,63.93,63.88,63.89,19791.0,60.8074,60.8265,60.7789,60.7884,19791.0
2023-08-10 14:35:00,63.89,63.91,63.87,63.91,25259.0,60.7884,60.8074,60.7694,60.8074,25259.0
2023-08-10 14:40:00,63.91,63.92,63.87,63.92,41118.0,60.8074,60.8169,60.7694,60.8169,41118.0
2023-08-10 14:45:00,63.92,63.98,63.91,63.96,35113.0,60.8169,60.874,60.8074,60.855,35113.0
2023-08-10 14:50:00,63.96,64.01,63.96,63.99,66234.0,60.855,60.9026,60.855,60.8835,66234.0
2023-08-10 14:55:00,64.0,64.02,63.98,64.02,25343.0,60.8931,60.9121,60.874,60.9121,25343.0
2023-08-10 15:00:00,64.01,64.01,63.93,63.96,30238.0,60.9026,60.9026,60.8265,60.855,30238.0
2023-08-10 15:05:00,63.97,63.98,63.95,63.97,37313.0,60.8645,60.874,60.8455,60.8645,37313.0
2023-08-10 15:10:00,63.98,64.0,63.96,63.99,78520.0,60.874,60.8931,60.855,60.8835,78520.0
2023-08-10 15:15:00,63.99,64.01,63.97,64.0,41152.0,60.8835,60.9026,60.8645,60.8931,41152.0
2023-08-10 15:20:00,63.99,64.0,63.95,63.96,40527.0,60.8835,60.8931,60.8455,60.855,40527.0
2023-08-10 15:25:00,63.96,63.96,63.86,63.88,33795.0,60.855,60.855,60.7599,60.7789,33795.0
2023-08-10 15:30:00,63.87,63.88,63.85,63.86,37783.0,60.7694,60.7789,60.7503,60.7599,37783.0
2023-08-10 15:35:00,63.85,63.88,63.84,63.86,98787.0,60.7503,60.7789,60.7408,60.7599,98787.0
2023-08-10 15:40:00,63.85,63.86,63.81,63.82,84292.0,60.7503,60.7599,60.7123,60.7218,84292.0
2023-08-10 15:45:00,63.82,63.89,63.8,63.88,128559.0,60.7218,60.7884,60.7028,60.7789,128559.0
2023-08-10 15:50:00,63.87,63.89,63.85,63.88,57174.0,60.7694,60.7884,60.7503,60.7789,57174.0
2023-08-10 15:55:00,63.87,63.89,63.84,63.88,215328.0,60.7694,60.7884,60.7408,60.7789,215328.0
2023-08-11 09:30:00,63.17,63.17,63.01,63.11,228202.0,60.1034,60.1034,59.9511,60.0463,228202.0
2023-08-11 09:35:00,63.12,63.19,63.1,63.14,93112.0,60.0558,60.1224,60.0368,60.0748,93112.0
2023-08-11 09:40:00,63.14,63.14,63.04,63.07,87171.0,60.0748,60.0748,59.9797,60.0082,87171.0
2023-08-11 09:45:00,63.07,63.07,63.01,63.03,117125.0,60.0082,60.0082,59.9511,59.9701,117125.0
2023-08-11 09:50:00,63.03,63.04,62.99,63.01,85463.0,59.9701,59.9797,59.9321,59.9511,85463.0
2023-08-11 09:55:00,63.01,63.06,63.01,63.06,40782.0,59.9511,59.9987,59.9511,59.9987,40782.0
2023-08-11 10:00:00,63.07,63.25,63.07,63.24,153200.0,60.0082,60.1795,60.0082,60.17,153200.0
2023-08-11 10:05:00,63.24,63.27,63.16,63.18,86054.0,60.17,60.1985,60.0938,60.1129,86054.0
2023-08-11 10:10:00,63.18,63.22,63.11,63.22,37022.0,60.1129,60.1509,60.0463,60.1509,37022.0
2023-08-11 10:15:00,63.21,63.34,63.21,63.3,62203.0,60.1414,60.2651,60.1414,60.227,62203.0
2023-08-11 10:20:00,63.3,63.43,63.3,63.39,69485.0,60.227,60.3507,60.227,60.3127,69485.0
2023-08-11 10:25:00,63.39,63.39,63.34,63.36,20521.0,60.3127,60.3127,60.2651,60.2841,20521.0
2023-08-11 10:30:00,63.36,63.39,63.3,63.3,50810.0,60.2841,60.3127,60.227,60.227,50810.0
2023-08-11 10:35:00,63.3,63.41,63.27,63.39,55740.0,60.227,60.3317,60.1985,60.3127,55740.0
2023-08-11 10:40:00,63.39,63.42,63.32,63.35,48247.0,60.3127,60.3412,60.2461,60.2746,48247.0
2023-08-11 10:45:00,63.35,63.37,63.33,63.35,17432.0,60.2746,60.2936,60.2556,60.2746,17432.0
2023-08-11 10:50:00,63.33,63.34,63.24,63.26,31370.0,60.2556,60.2651,60.17,60.189,31370.0
2023-08-11 10:55:00,63.24,63.27,63.21,63.22,37176.0,60.17,60.1985,60.1414,60.1509,37176.0
2023-08-11 11:00:00,63.22,63.26,63.22,63.24,51365.0,60.1509,60.189,60.1509,60.17,51365.0
2023-08-11 11:05:00,63.24,63.24,63.16,63.17,37416.0,60.17,60.17,60.0938,60.1034,37416.0
2023-08-11 11:10:00,63.17,63.18,63.09,63.09,69026.0,60.1034,60.1129,60.0272,60.0272,69026.0
2023-08-11 11:15:00,63.08,63.09,63.04,63.09,36934.0,60.0177,60.0272,59.9797,60.0272,36934.0
2023-08-11 11:20:00,63.08,63.15,63.08,63.12,13270.0,60.0177,60.0843,60.0177,60.0558,13270.0
2023-08-11 11:25:00,63.11,63.13,63.07,63.08,11075.0,60.0463,60.0653,60.0082,60.0177,11075.0
2023-08-11 11:30:00,63.07,63.09,63.04,63.04,23975.0,60.0082,60.0272,59.9797,59.9797,23975.0
2023-08-11 11:35:00,63.04,63.1,63.04,63.06,15823.0,59.9797,60.0368,59.9797,59.9987,15823.0
2023-08-11 11:40:00,63.06,63.09,63.04,63.09,19345.0,59.9987,60.0272,59.9797,60.0272,19345.0
2023-08-11 11:45:00,63.1,63.1,63.03,63.04,12906.0,60.0368,60.0368,59.9701,59.9797,12906.0
2023-08-11 11:50:00,63.05,63.07,63.03,63.06,18119.0,59.9892,60.0082,59.9701,59.9987,18119.0
2023-08-11 11:55:00,63.06,63.12,63.05,63.11,36370.0,59.9987,60.0558,59.9892,60.0463,36370.0
2023-08-11 12:00:00,63.11,63.15,63.11,63.14,18607.0,60.0463,60.0843,60.0463,60.0748,18607.0
2023-08-11 12:05:00,63.15,63.19,63.14,63.17,12666.0,60.0843,60.1224,60.0748,60.1034,12666.0
2023-08-11 12:10:00,63.17,63.23,63.15,63.23,14965.0,60.1034,60.1604,60.0843,60.1604,14965.0
2023-08-11 12:15:00,63.23,63.26,63.2,63.21,21182.0,60.1604,60.189,60.1319,60.1414,21182.0
2023-08-11 12:20:00,63.22,63.23,63.18,63.19,14454.0,60.1509,60.1604,60.1129,60.1224,14454.0
2023-08-11 12:25:00,63.19,63.2,63.12,63.18,13658.0,60.1224,60.1319,60.0558,60.1129,13658.0
2023-08-11 12:30:00,63.18,63.21,63.18,63.21,22393.0,60.1129,60.1414,60.1129,60.1414,22393.0
2023-08-11 12:35:00,63.2,63.21,63.13,63.13,10639.0,60.1319,60.1414,60.0653,60.0653,10639.0
2023-08-11 12:40:00,63.12,63.14,63.1,63.11,9389.0,60.0558,60.0748,60.0368,60.0463,9389.0
2023-08-11 12:45:00,63.11,63.13,63.07,63.07,10596.0,60.0463,60.0653,60.0082,60.0082,10596.0
2023-08-11 12:50:00,63.08,63.11,63.07,63.1,7908.0,60.0177,60.0463,60.0082,60.0368,7908.0
2023-08-11 12:55:00,63.1,63.1,63.05,63.08,8001.0,60.0368,60.0368,59.9892,60.0177,8001.0
2023-08-11 13:00:00,63.07,63.1,63.07,63.09,15699.0,60.0082,60.0368,60.0082,60.0272,15699.0
2023-08-11 13:05:00,63.08,63.09,63.05,63.07,12580.0,60.0177,60.0272,59.9892,60.0082,12580.0
2023-08-11 13:10:00,63.07,63.12,63.06,63.08,10274.0,60.0082,60.0558,59.9987,60.0177,10274.0
2023-08-11 13:15:00,63.08,63.11,63.07,63.11,13965.0,60.0177,60.0463,60.0082,60.0463,13965.0
2023-08-11 13:20:00,63.1,63.12,63.08,63.1,10752.0,60.0368,60.0558,60.0177,60.0368,10752.0
2023-08-11 13:25:00,63.11,63.17,63.1,63.14,17243.0,60.0463,60.1034,60.0368,60.0748,17243.0
2023-08-11 13:30:00,63.13,63.14,63.09,63.09,12957.0,60.0653,60.0748,60.0272,60.0272,12957.0
2023-08-11 13:35:00,63.1,63.1,63.04,63.06,21979.0,60.0368,60.0368,59.9797,59.9987,21979.0
2023-08-11 13:40:00,63.06,63.08,62.99,63.0,8812.0,59.9987,60.0177,59.9321,59.9416,8812.0
2023-08-11 13:45:00,63.0,63.0,62.96,62.99,11155.0,59.9416,59.9416,59.9035,59.9321,11155.0
2023-08-11 13:50:00,62.99,63.0,62.97,62.99,6929.0,59.9321,59.9416,59.9131,59.9321,6929.0
2023-08-11 13:55:00,62.99,63.02,62.97,63.02,6607.0,59.9321,59.9606,59.9131,59.9606,6607.0
2023-08-11 14:00:00,63.01,63.04,63.01,63.02,19203.0,59.9511,59.9797,59.9511,59.9606,19203.0
2023-08-11 14:05:00,63.02,63.06,63.02,63.03,13965.0,59.9606,59.9987,59.9606,59.9701,13965.0
2023-08-11 14:10:00,63.02,63.05,63.01,63.03,36146.0,59.9606,59.9892,59.9511,59.9701,36146.0
2023-08-11 14:15:00,63.04,63.06,63.02,63.05,48874.0,59.9797,59.9987,59.9606,59.9892,48874.0
2023-08-11 14:20:00,63.04,63.07,63.01,63.07,16268.0,59.9797,60.0082,59.9511,60.0082,16268.0
2023-08-11 14:25:00,63.07,63.1,63.06,63.06,22635.0,60.0082,60.0368,59.9987,59.9987,22635.0
2023-08-11 14:30:00,63.06,63.13,63.06,63.09,18000.0,59.9987,60.0653,59.9987,60.0272,18000.0
2023-08-11 14:35:00,63.07,63.11,63.05,63.11,13204.0,60.0082,60.0463,59.9892,60.0463,13204.0
2023-08-11 14:40:00,63.11,63.12,63.08,63.1,10195.0,60.0463,60.0558,60.0177,60.0368,10195.0
2023-08-11 14:45:00,63.1,63.12,63.1,63.12,16393.0,60.0368,60.0558,60.0368,60.0558,16393.0
2023-08-11 14:50:00,63.12,63.14,63.11,63.12,37665.0,60.0558,60.0748,60.0463,60.0558,37665.0
2023-08-11 14:55:00,63.13,63.14,63.12,63.12,26063.0,60.0653,60.0748,60.0558,60.0558,26063.0
2023-08-11 15:00:00,63.13,63.13,63.08,63.12,24632.0,60.0653,60.0653,60.0177,60.0558,24632.0
2023-08-11 15:05:00,63.11,63.11,63.02,63.03,34939.0,60.0463,60.0463,59.9606,59.9701,34939.0
2023-08-11 15:10:00,63.02,63.03,63.0,63.01,22133.0,59.9606,59.9701,59.9416,59.9511,22133.0
2023-08-11 15:15:00,63.01,63.03,63.0,63.03,26503.0,59.9511,59.9701,59.9416,59.9701,26503.0
2023-08-11 15:20:00,63.02,63.02,62.96,62.97,46206.0,59.9606,59.9606,59.9035,59.9131,46206.0
2023-08-11 15:25:00,62.98,63.0,62.97,63.0,48885.0,59.9226,59.9416,59.9131,59.9416,48885.0
2023-08-11 15:30:00,62.99,63.07,62.99,63.07,114111.0,59.9321,60.0082,59.9321,60.0082,114111.0
2023-08-11 15:35:00,63.08,63.08,63.03,63.05,104404.0,60.0177,60.0177,59.9701,59.9892,104404.0
2023-08-11 15:40:00,63.05,63.07,63.02,63.07,73165.0,59.9892,60.0082,59.9606,60.0082,73165.0
2023-08-11 15:45:00,63.07,63.09,63.05,63.07,156979.0,60.0082,60.0272,59.9892,60.0082,156979.0
2023-08-11 15:50:00,63.06,63.1,63.03,63.09,59158.0,59.9987,60.0368,59.9701,60.0272,59158.0
2023-08-11 15:55:00,63.08,63.13,63.05,63.13,184224.0,60.0177,60.0653,59.9892,60.0653,184224.0
2023-08-14 09:30:00,62.32,62.32,62.19,62.23,52965.0,59.2946,59.2946,59.1709,59.209,52965.0
2023-08-14 09:35:00,62.24,62.25,62.19,62.22,75379.0,59.2185,59.228,59.1709,59.1995,75379.0
2023-08-14 09:40:00,62.22,62.29,62.21,62.22,67153.0,59.1995,59.2661,59.19,59.1995,67153.0
2023-08-14 09:45:00,62.22,62.23,62.13,62.15,34448.0,59.1995,59.209,59.1138,59.1329,34448.0
2023-08-14 09:50:00,62.15,62.29,62.15,62.21,85184.0,59.1329,59.2661,59.1329,59.19,85184.0
2023-08-14 09:55:00,62.19,62.29,62.17,62.28,69898.0,59.1709,59.2661,59.1519,59.2566,69898.0
2023-08-14 10:00:00,62.28,62.37,62.27,62.37,112407.0,59.2566,59.3422,59.247,59.3422,112407.0
2023-08-14 10:05:00,62.38,62.45,62.37,62.4,46475.0,59.3517,59.4183,59.3422,59.3707,46475.0
2023-08-14 10:10:00,62.39,62.53,62.38,62.47,49695.0,59.3612,59.4944,59.3517,59.4373,49695.0
2023-08-14 10:15:00,62.48,62.53,62.46,62.49,66533.0,59.4469,59.4944,59.4278,59.4564,66533.0
2023-08-14 10:20:00,62.49,62.51,62.43,62.44,40389.0,59.4564,59.4754,59.3993,59.4088,40389.0
2023-08-14 10:25:00,62.44,62.49,62.41,62.44,49141.0,59.4088,59.4564,59.3802,59.4088,49141.0
2023-08-14 10:30:00,62.44,62.5,62.43,62.5,43238.0,59.4088,59.4659,59.3993,59.4659,43238.0
2023-08-14 10:35:00,62.5,62.56,62.49,62.53,46485.0,59.4659,59.523,59.4564,59.4944,46485.0
2023-08-14 10:40:00,62.52,62.55,62.51,62.52,38740.0,59.4849,59.5135,59.4754,59.4849,38740.0
2023-08-14 10:45:00,62.52,62.52,62.46,62.48,28725.0,59.4849,59.4849,59.4278,59.4469,28725.0
2023-08-14 10:50:00,62.47,62.52,62.45,62.48,22436.0,59.4373,59.4849,59.4183,59.4469,22436.0
2023-08-14 10:55:00,62.49,62.5,62.43,62.45,16210.0,59.4564,59.4659,59.3993,59.4183,16210.0
2023-08-14 11:00:00,62.46,62.48,62.44,62.47,35045.0,59.4278,59.4469,59.4088,59.4373,35045.0
2023-08-14 11:05:00,62.47,62.48,62.41,62.45,27075.0,59.4373,59.4469,59.3802,59.4183,27075.0
2023-08-14 11:10:00,62.45,62.46,62.42,62.45,34659.0,59.4183,59.4278,59.3898,59.4183,34659.0
2023-08-14 11:15:00,62.44,62.52,62.44,62.49,27715.0,59.4088,59.4849,59.4088,59.4564,27715.0
2023-08-14 11:20:00,62.5,62.53,62.48,62.51,55314.0,59.4659,59.4944,59.4469,59.4754,55314.0
2023-08-14 11:25:00,62.52,62.59,62.51,62.55,31521.0,59.4849,59.5515,59.4754,59.5135,31521.0
2023-08-14 11:30:00,62.55,62.56,62.51,62.52,22893.0,59.5135,59.523,59.4754,59.4849,22893.0
2023-08-14 11:35:00,62.51,62.55,62.51,62.53,31299.0,59.4754,59.5135,59.4754,59.4944,31299.0
2023-08-14 11:40:00,62.53,62.55,62.49,62.51,36579.0,59.4944,59.5135,59.4564,59.4754,36579.0
2023-08-14 11:45:00,62.51,62.57,62.5,62.55,28194.0,59.4754,59.5325,59.4659,59.5135,28194.0
2023-08-14 11:50:00,62.56,62.58,62.52,62.53,40496.0,59.523,59.542,59.4849,59.4944,40496.0
2023-08-14 11:55:00,62.53,62.54,62.5,62.5,28216.0,59.4944,59.5039,59.4659,59.4659,28216.0
2023-08-14 12:00:00,62.51,62.61,62.5,62.6,48302.0,59.4754,59.5705,59.4659,59.561,48302.0
2023-08-14 12:05:00,62.6,62.66,62.58,62.58,17792.0,59.561,59.6181,59.542,59.542,17792.0
2023-08-14 12:10:00,62.58,62.59,62.53,62.55,16761.0,59.542,59.5515,59.4944,59.5135,16761.0
2023-08-14 12:15:00,62.54,62.55,62.5,62.54,29433.0,59.5039,59.5135,59.4659,59.5039,29433.0
2023-08-14 12:20:00,62.55,62.55,62.48,62.51,14619.0,59.5135,59.5135,59.4469,59.4754,14619.0
2023-08-14 12:25:00,62.51,62.55,62.51,62.55,9000.0,59.4754,59.5135,59.4754,59.5135,9000.0
2023-08-14 12:30:00,62.54,62.55,62.51,62.52,27100.0,59.5039,59.5135,59.4754,59.4849,27100.0
2023-08-14 12:35:00,62.51,62.53,62.49,62.51,26460.0,59.4754,59.4944,59.4564,59.4754,26460.0
2023-08-14 12:40:00,62.51,62.53,62.5,62.52,46470.0,59.4754,59.4944,59.4659,59.4849,46470.0
2023-08-14 12:45:00,62.53,62.55,62.51,62.55,8651.0,59.4944,59.5135,59.4754,59.5135,8651.0
2023-08-14 12:50:00,62.55,62.56,62.5,62.5,19224.0,59.5135,59.523,59.4659,59.4659,19224.0
2023-08-14 12:55:00,62.51,62.52,62.49,62.51,26268.0,59.4754,59.4849,59.4564,59.4754,26268.0
2023-08-14 13:00:00,62.51,62.55,62.51,62.55,6980.0,59.4754,59.5135,59.4754,59.5135,6980.0
2023-08-14 13:05:00,62.54,62.57,62.53,62.57,6174.0,59.5039,59.5325,59.4944,59.5325,6174.0
2023-08-14 13:10:00,62.56,62.57,62.55,62.55,2600.0,59.523,59.5325,59.5135,59.5135,2600.0
2023-08-14 13:15:00,62.55,62.57,62.55,62.57,16519.0,59.5135,59.5325,59.5135,59.5325,16519.0
2023-08-14 13:20:00,62.57,62.58,62.54,62.54,16562.0,59.5325,59.542,59.5039,59.5039,16562.0
2023-08-14 13:25:00,62.54,62.54,62.5,62.51,25094.0,59.5039,59.5039,59.4659,59.4754,25094.0
2023-08-14 13:30:00,62.51,62.53,62.45,62.46,13186.0,59.4754,59.4944,59.4183,59.4278,13186.0
2023-08-14 13:35:00,62.46,62.48,62.45,62.47,13941.0,59.4278,59.4469,59.4183,59.4373,13941.0
2023-08-14 13:40:00,62.48,62.49,62.46,62.47,5411.0,59.4469,59.4564,59.4278,59.4373,5411.0
2023-08-14 13:45:00,62.46,62.47,62.43,62.43,10261.0,59.4278,59.4373,59.3993,59.3993,10261.0
2023-08-14 13:50:00,62.43,62.45,62.42,62.44,5055.0,59.3993,59.4183,59.3898,59.4088,5055.0
2023-08-14 13:55:00,62.44,62.47,62.43,62.46,7101.0,59.4088,59.4373,59.3993,59.4278,7101.0
2023-08-14 14:00:00,62.45,62.45,62.43,62.45,18257.0,59.4183,59.4183,59.3993,59.4183,18257.0
2023-08-14 14:05:00,62.46,62.46,62.42,62.44,25437.0,59.4278,59.4278,59.3898,59.4088,25437.0
2023-08-14 14:10:00,62.44,62.46,62.42,62.44,4128.0,59.4088,59.4278,59.3898,59.4088,4128.0
2023-08-14 14:15:00,62.46,62.46,62.42,62.45,23723.0,59.4278,59.4278,59.3898,59.4183,23723.0
2023-08-14 14:20:00,62.45,62.48,62.43,62.46,19915.0,59.4183,59.4469,59.3993,59.4278,19915.0
2023-08-14 14:25:00,62.46,62.5,62.45,62.5,9893.0,59.4278,59.4659,59.4183,59.4659,9893.0
2023-08-14 14:30:00,62.5,62.51,62.45,62.49,54210.0,59.4659,59.4754,59.4183,59.4564,54210.0
2023-08-14 14:35:00,62.5,62.51,62.46,62.47,67459.0,59.4659,59.4754,59.4278,59.4373,67459.0
2023-08-14 14:40:00,62.47,62.5,62.46,62.46,77008.0,59.4373,59.4659,59.4278,59.4278,77008.0
2023-08-14 14:45:00,62.46,62.47,62.44,62.45,50128.0,59.4278,59.4373,59.4088,59.4183,50128.0
2023-08-14 14:50:00,62.46,62.48,62.45,62.48,19017.0,59.4278,59.4469,59.4183,59.4469,19017.0
2023-08-14 14:55:00,62.48,62.48,62.45,62.47,19995.0,59.4469,59.4469,59.4183,59.4373,19995.0
2023-08-14 15:00:00,62.47,62.51,62.46,62.5,30653.0,59.4373,59.4754,59.4278,59.4659,30653.0
2023-08-14 15:05:00,62.5,62.52,62.48,62.51,22106.0,59.4659,59.4849,59.4469,59.4754,22106.0
2023-08-14 15:10:00,62.51,62.53,62.5,62.53,17808.0,59.4754,59.4944,59.4659,59.4944,17808.0
2023-08-14 15:15:00,62.53,62.56,62.53,62.55,59223.0,59.4944,59.523,59.4944,59.5135,59223.0
2023-08-14 15:20:00,62.56,62.57,62.55,62.55,27793.0,59.523,59.5325,59.5135,59.5135,27793.0
2023-08-14 15:25:00,62.55,62.57,62.54,62.55,37891.0,59.5135,59.5325,59.5039,59.5135,37891.0
2023-08-14 15:30:00,62.56,62.56,62.55,62.55,38329.0,59.523,59.523,59.5135,59.5135,38329.0
2023-08-14 15:35:00,62.55,62.58,62.55,62.57,28650.0,59.5135,59.542,59.5135,59.5325,28650.0
2023-08-14 15:40:00,62.57,62.61,62.57,62.6,48819.0,59.5325,59.5705,59.5325,59.561,48819.0
2023-08-14 15:45:00,62.6,62.61,62.58,62.59,34593.0,59.561,59.5705,59.542,59.5515,34593.0
2023-08-14 15:50:00,62.59,62.6,62.55,62.57,94822.0,59.5515,59.561,59.5135,59.5325,94822.0
2023-08-14 15:55:00,62.57,62.58,62.51,62.58,248726.0,59.5325,59.542,59.4754,59.542,248726.0
2023-08-15 09:30:00,62.48,62.49,62.28,62.32,85476.0,59.4469,59.4564,59.2566,59.2946,85476.0
2023-08-15 09:35:00,62.32,62.35,62.26,62.35,110017.0,59.2946,59.3232,59.2375,59.3232,110017.0
2023-08-15 09:40:00,62.36,62.37,62.29,62.35,92011.0,59.3327,59.3422,59.2661,59.3232,92011.0
2023-08-15 09:45:00,62.35,62.35,62.27,62.28,85382.0,59.3232,59.3232,59.247,59.2566,85382.0
2023-08-15 09:50:00,62.29,62.38,62.29,62.35,56288.0,59.2661,59.3517,59.2661,59.3232,56288.0
2023-08-15 09:55:00,62.33,62.37,62.32,62.34,65144.0,59.3041,59.3422,59.2946,59.3136,65144.0
2023-08-15 10:00:00,62.32,62.34,62.24,62.24,103283.0,59.2946,59.3136,59.2185,59.2185,103283.0
2023-08-15 10:05:00,62.23,62.24,62.14,62.18,110399.0,59.209,59.2185,59.1234,59.1614,110399.0
2023-08-15 10:10:00,62.19,62.25,62.16,62.18,68308.0,59.1709,59.228,59.1424,59.1614,68308.0
2023-08-15 10:15:00,62.19,62.21,62.17,62.17,31153.0,59.1709,59.19,59.1519,59.1519,31153.0
2023-08-15 10:20:00,62.18,62.22,62.11,62.11,51116.0,59.1614,59.1995,59.0948,59.0948,51116.0
2023-08-15 10:25:00,62.12,62.16,62.09,62.13,66069.0,59.1043,59.1424,59.0758,59.1138,66069.0
2023-08-15 10:30:00,62.13,62.18,62.1,62.15,37025.0,59.1138,59.1614,59.0853,59.1329,37025.0
2023-08-15 10:35:00,62.15,62.17,62.12,62.16,55273.0,59.1329,59.1519,59.1043,59.1424,55273.0
2023-08-15 10:40:00,62.15,62.15,62.12,62.13,27421.0,59.1329,59.1329,59.1043,59.1138,27421.0
2023-08-15 10:45:00,62.12,62.23,62.12,62.22,25131.0,59.1043,59.209,59.1043,59.1995,25131.0
2023-08-15 10:50:00,62.23,62.25,62.16,62.19,30891.0,59.209,59.228,59.1424,59.1709,30891.0
2023-08-15 10:55:00,62.17,62.22,62.17,62.2,15774.0,59.1519,59.1995,59.1519,59.1804,15774.0
2023-08-15 11:00:00,62.21,62.28,62.19,62.27,35629.0,59.19,59.2566,59.1709,59.247,35629.0
2023-08-15 11:05:00,62.28,62.28,62.22,62.27,11048.0,59.2566,59.2566,59.1995,59.247,11048.0
2023-08-15 11:10:00,62.28,62.33,62.27,62.28,26840.0,59.2566,59.3041,59.247,59.2566,26840.0
2023-08-15 11:15:00,62.27,62.27,62.2,62.21,16741.0,59.247,59.247,59.1804,59.19,16741.0
2023-08-15 11:20:00,62.21,62.21,62.15,62.17,27308.0,59.19,59.19,59.1329,59.1519,27308.0
2023-08-15 11:25:00,62.18,62.23,62.15,62.22,39502.0,59.1614,59.209,59.1329,59.1995,39502.0
2023-08-15 11:30:00,62.22,62.25,62.22,62.23,26753.0,59.1995,59.228,59.1995,59.209,26753.0
2023-08-15 11:35:00,62.23,62.25,62.23,62.23,10487.0,59.209,59.228,59.209,59.209,10487.0
2023-08-15 11:40:00,62.22,62.24,62.17,62.19,40574.0,59.1995,59.2185,59.1519,59.1709,40574.0
2023-08-15 11:45:00,62.18,62.19,62.14,62.16,11171.0,59.1614,59.1709,59.1234,59.1424,11171.0
2023-08-15 11:50:00,62.17,62.19,62.17,62.18,6054.0,59.1519,59.1709,59.1519,59.1614,6054.0
2023-08-15 11:55:00,62.18,62.19,62.15,62.15,16305.0,59.1614,59.1709,59.1329,59.1329,16305.0
2023-08-15 12:00:00,62.15,62.17,62.09,62.09,21739.0,59.1329,59.1519,59.0758,59.0758,21739.0
2023-08-15 12:05:00,62.09,62.1,62.01,62.03,78277.0,59.0758,59.0853,58.9997,59.0187,78277.0
2023-08-15 12:10:00,62.04,62.06,62.02,62.05,12513.0,59.0282,59.0472,59.0092,59.0377,12513.0
2023-08-15 12:15:00,62.05,62.08,62.02,62.08,14111.0,59.0377,59.0663,59.0092,59.0663,14111.0
2023-08-15 12:20:00,62.07,62.1,62.07,62.1,17225.0,59.0568,59.0853,59.0568,59.0853,17225.0
2023-08-15 12:25:00,62.1,62.1,62.03,62.04,22886.0,59.0853,59.0853,59.0187,59.0282,22886.0
2023-08-15 12:30:00,62.04,62.04,61.95,61.96,56128.0,59.0282,59.0282,58.9426,58.9521,56128.0
2023-08-15 12:35:00,61.96,62.0,61.95,61.99,11041.0,58.9521,58.9902,58.9426,58.9806,11041.0
2023-08-15 12:40:00,62.0,62.02,61.98,61.98,14924.0,58.9902,59.0092,58.9711,58.9711,14924.0
2023-08-15 12:45:00,61.98,61.99,61.96,61.97,12487.0,58.9711,58.9806,58.9521,58.9616,12487.0
2023-08-15 12:50:00,61.96,62.0,61.96,61.99,8211.0,58.9521,58.9902,58.9521,58.9806,8211.0
2023-08-15 12:55:00,61.98,62.02,61.97,62.0,21472.0,58.9711,59.0092,58.9616,58.9902,21472.0
2023-08-15 13:00:00,62.01,62.01,61.98,61.98,9532.0,58.9997,58.9997,58.9711,58.9711,9532.0
2023-08-15 13:05:00,61.99,62.0,61.98,61.99,11614.0,58.9806,58.9902,58.9711,58.9806,11614.0
2023-08-15 13:10:00,62.0,62.05,62.0,62.05,3316.0,58.9902,59.0377,58.9902,59.0377,3316.0
2023-08-15 13:15:00,62.07,62.09,62.07,62.08,7719.0,59.0568,59.0758,59.0568,59.0663,7719.0
2023-08-15 13:20:00,62.07,62.11,62.06,62.09,26100.0,59.0568,59.0948,59.0472,59.0758,26100.0
2023-08-15 13:25:00,62.09,62.09,62.08,62.08,8937.0,59.0758,59.0758,59.0663,59.0663,8937.0
2023-08-15 13:30:00,62.08,62.08,62.05,62.05,10887.0,59.0663,59.0663,59.0377,59.0377,10887.0
2023-08-15 13:35:00,62.05,62.06,62.02,62.02,19504.0,59.0377,59.0472,59.0092,59.0092,19504.0
2023-08-15 13:40:00,62.01,62.01,62.0,62.01,6196.0,58.9997,58.9997,58.9902,58.9997,6196.0
2023-08-15 13:45:00,62.02,62.04,62.02,62.03,9940.0,59.0092,59.0282,59.0092,59.0187,9940.0
2023-08-15 13:50:00,62.04,62.05,62.02,62.02,9979.0,59.0282,59.0377,59.0092,59.0092,9979.0
2023-08-15 13:55:00,62.02,62.03,62.0,62.03,4524.0,59.0092,59.0187,58.9902,59.0187,4524.0
2023-08-15 14:00:00,62.03,62.05,62.02,62.03,6134.0,59.0187,59.0377,59.0092,59.0187,6134.0
2023-08-15 14:05:00,62.03,62.06,62.02,62.05,5397.0,59.0187,59.0472,59.0092,59.0377,5397.0
2023-08-15 14:10:00,62.05,62.08,62.05,62.05,10551.0,59.0377,59.0663,59.0377,59.0377,10551.0
2023-08-15 14:15:00,62.04,62.05,62.03,62.04,3404.0,59.0282,59.0377,59.0187,59.0282,3404.0
2023-08-15 14:20:00,62.04,62.05,62.02,62.02,9597.0,59.0282,59.0377,59.0092,59.0092,9597.0
2023-08-15 14:25:00,62.02,62.03,62.01,62.03,8980.0,59.0092,59.0187,58.9997,59.0187,8980.0
2023-08-15 14:30:00,62.03,62.11,62.02,62.1,17905.0,59.0187,59.0948,59.0092,59.0853,17905.0
2023-08-15 14:35:00,62.11,62.11,62.07,62.09,34749.0,59.0948,59.0948,59.0568,59.0758,34749.0
2023-08-15 14:40:00,62.08,62.11,62.07,62.1,7687.0,59.0663,59.0948,59.0568,59.0853,7687.0
2023-08-15 14:45:00,62.11,62.11,62.07,62.08,18796.0,59.0948,59.0948,59.0568,59.0663,18796.0
2023-08-15 14:50:00,62.07,62.07,62.06,62.06,2811.0,59.0568,59.0568,59.0472,59.0472,2811.0
2023-08-15 14:55:00,62.07,62.07,62.02,62.03,16139.0,59.0568,59.0568,59.0092,59.0187,16139.0
2023-08-15 15:00:00,62.04,62.04,62.01,62.02,5096.0,59.0282,59.0282,58.9997,59.0092,5096.0
2023-08-15 15:05:00,62.02,62.03,62.0,62.01,12725.0,59.0092,59.0187,58.9902,58.9997,12725.0
2023-08-15 15:10:00,62.01,62.03,61.98,61.98,8926.0,58.9997,59.0187,58.9711,58.9711,8926.0
2023-08-15 15:15:00,61.97,62.02,61.97,62.02,5937.0,58.9616,59.0092,58.9616,59.0092,5937.0
2023-08-15 15:20:00,62.02,62.02,62.0,62.0,12280.0,59.0092,59.0092,58.9902,58.9902,12280.0
2023-08-15 15:25:00,61.99,61.99,61.87,61.87,26921.0,58.9806,58.9806,58.8665,58.8665,26921.0
2023-08-15 15:30:00,61.86,61.9,61.84,61.9,23750.0,58.8569,58.895,58.8379,58.895,23750.0
2023-08-15 15:35:00,61.91,61.92,61.87,61.88,15163.0,58.9045,58.914,58.8665,58.876,15163.0
2023-08-15 15:40:00,61.87,61.92,61.87,61.92,26601.0,58.8665,58.914,58.8665,58.914,26601.0
2023-08-15 15:45:00,61.92,62.02,61.91,62.01,148337.0,58.914,59.0092,58.9045,58.9997,148337.0
2023-08-15 15:50:00,62.0,62.05,61.99,62.0,122653.0,58.9902,59.0377,58.9806,58.9902,122653.0
2023-08-15 15:55:00,62.0,62.05,61.99,62.01,144147.0,58.9902,59.0377,58.9806,58.9997,144147.0
2023-08-16 09:30:00,61.22,61.25,61.16,61.22,32025.0,58.248,58.2766,58.1909,58.248,32025.0
2023-08-16 09:35:00,61.23,61.4,61.23,61.34,69884.0,58.2575,58.4193,58.2575,58.3622,69884.0
2023-08-16 09:40:00,61.34,61.36,61.3,61.31,31886.0,58.3622,58.3812,58.3241,58.3336,31886.0
2023-08-16 09:45:00,61.32,61.42,61.3,61.41,82205.0,58.3432,58.4383,58.3241,58.4288,82205.0
2023-08-16 09:50:00,61.41,61.41,61.32,61.32,39950.0,58.4288,58.4288,58.3432,58.3432,39950.0
2023-08-16 09:55:00,61.32,61.33,61.28,61.32,38887.0,58.3432,58.3527,58.3051,58.3432,38887.0
2023-08-16 10:00:00,61.31,61.31,61.22,61.27,28143.0,58.3336,58.3336,58.248,58.2956,28143.0
2023-08-16 10:05:00,61.27,61.36,61.27,61.3,60618.0,58.2956,58.3812,58.2956,58.3241,60618.0
2023-08-16 10:10:00,61.31,61.37,61.29,61.32,15517.0,58.3336,58.3907,58.3146,58.3432,15517.0
2023-08-16 10:15:00,61.31,61.37,61.31,61.36,28637.0,58.3336,58.3907,58.3336,58.3812,28637.0
2023-08-16 10:20:00,61.36,61.37,61.27,61.27,20650.0,58.3812,58.3907,58.2956,58.2956,20650.0
2023-08-16 10:25:00,61.27,61.28,61.23,61.28,35716.0,58.2956,58.3051,58.2575,58.3051,35716.0
2023-08-16 10:30:00,61.27,61.28,61.23,61.24,19020.0,58.2956,58.3051,58.2575,58.267,19020.0
2023-08-16 10:35:00,61.25,61.27,61.23,61.27,17602.0,58.2766,58.2956,58.2575,58.2956,17602.0
2023-08-16 10:40:00,61.28,61.33,61.26,61.33,20911.0,58.3051,58.3527,58.2861,58.3527,20911.0
2023-08-16 10:45:00,61.32,61.32,61.24,61.26,26926.0,58.3432,58.3432,58.267,58.2861,26926.0
2023-08-16 10:50:00,61.26,61.32,61.26,61.32,55524.0,58.2861,58.3432,58.2861,58.3432,55524.0
2023-08-16 10:55:00,61.31,61.31,61.29,61.29,29393.0,58.3336,58.3336,58.3146,58.3146,29393.0
2023-08-16 11:00:00,61.29,61.3,61.26,61.3,61688.0,58.3146,58.3241,58.2861,58.3241,61688.0
2023-08-16 11:05:00,61.3,61.31,61.23,61.25,43018.0,58.3241,58.3336,58.2575,58.2766,43018.0
2023-08-16 11:10:00,61.24,61.26,61.21,61.23,7800.0,58.267,58.2861,58.2385,58.2575,7800.0
2023-08-16 11:15:00,61.24,61.25,61.22,61.24,28511.0,58.267,58.2766,58.248,58.267,28511.0
2023-08-16 11:20:00,61.24,61.25,61.21,61.24,23810.0,58.267,58.2766,58.2385,58.267,23810.0
2023-08-16 11:25:00,61.23,61.24,61.2,61.22,19516.0,58.2575,58.267,58.229,58.248,19516.0
2023-08-16 11:30:00,61.22,61.23,61.19,61.22,42190.0,58.248,58.2575,58.2195,58.248,42190.0
2023-08-16 11:35:00,61.21,61.23,61.19,61.19,32556.0,58.2385,58.2575,58.2195,58.2195,32556.0
2023-08-16 11:40:00,61.19,61.21,61.16,61.16,29308.0,58.2195,58.2385,58.1909,58.1909,29308.0
2023-08-16 11:45:00,61.16,61.17,61.1,61.11,67297.0,58.1909,58.2004,58.1338,58.1434,67297.0
2023-08-16 11:50:00,61.1,61.13,61.09,61.13,9589.0,58.1338,58.1624,58.1243,58.1624,9589.0
2023-08-16 11:55:00,61.14,61.14,61.08,61.11,24515.0,58.1719,58.1719,58.1148,58.1434,24515.0
2023-08-16 12:00:00,61.11,61.13,61.1,61.1,27022.0,58.1434,58.1624,58.1338,58.1338,27022.0
2023-08-16 12:05:00,61.1,61.1,61.06,61.07,12620.0,58.1338,58.1338,58.0958,58.1053,12620.0
2023-08-16 12:10:00,61.07,61.07,61.04,61.04,26862.0,58.1053,58.1053,58.0768,58.0768,26862.0
2023-08-16 12:15:00,61.05,61.07,61.03,61.04,13940.0,58.0863,58.1053,58.0672,58.0768,13940.0
2023-08-16 12:20:00,61.05,61.05,61.01,61.02,7016.0,58.0863,58.0863,58.0482,58.0577,7016.0
2023-08-16 12:25:00,61.01,61.02,60.99,61.0,23964.0,58.0482,58.0577,58.0292,58.0387,23964.0
2023-08-16 12:30:00,60.99,61.03,60.99,61.03,34812.0,58.0292,58.0672,58.0292,58.0672,34812.0
2023-08-16 12:35:00,61.02,61.07,61.02,61.06,118289.0,58.0577,58.1053,58.0577,58.0958,118289.0
2023-08-16 12:40:00,61.06,61.07,61.04,61.05,38360.0,58.0958,58.1053,58.0768,58.0863,38360.0
2023-08-16 12:45:00,61.04,61.04,61.02,61.03,32708.0,58.0768,58.0768,58.0577,58.0672,32708.0
2023-08-16 12:50:00,61.03,61.04,61.02,61.02,20756.0,58.0672,58.0768,58.0577,58.0577,20756.0
2023-08-16 12:55:00,61.02,61.03,60.99,61.0,27131.0,58.0577,58.0672,58.0292,58.0387,27131.0
2023-08-16 13:00:00,61.0,61.0,60.98,60.98,19931.0,58.0387,58.0387,58.0197,58.0197,19931.0
2023-08-16 13:05:00,60.98,60.99,60.88,60.88,15845.0,58.0197,58.0292,57.9245,57.9245,15845.0
2023-08-16 13:10:00,60.89,60.92,60.87,60.92,10674.0,57.934,57.9626,57.915,57.9626,10674.0
2023-08-16 13:15:00,60.91,60.94,60.91,60.93,26827.0,57.9531,57.9816,57.9531,57.9721,26827.0
2023-08-16 13:20:00,60.93,60.96,60.92,60.95,14101.0,57.9721,58.0006,57.9626,57.9911,14101.0
2023-08-16 13:25:00,60.95,60.97,60.94,60.95,6985.0,57.9911,58.0102,57.9816,57.9911,6985.0
2023-08-16 13:30:00,60.94,60.96,60.93,60.96,19615.0,57.9816,58.0006,57.9721,58.0006,19615.0
2023-08-16 13:35:00,60.95,60.98,60.94,60.97,11398.0,57.9911,58.0197,57.9816,58.0102,11398.0
2023-08-16 13:40:00,60.97,61.03,60.97,61.01,39388.0,58.0102,58.0672,58.0102,58.0482,39388.0
2023-08-16 13:45:00,61.01,61.05,61.0,61.04,20132.0,58.0482,58.0863,58.0387,58.0768,20132.0
2023-08-16 13:50:00,61.04,61.04,61.01,61.03,18506.0,58.0768,58.0768,58.0482,58.0672,18506.0
2023-08-16 13:55:00,61.03,61.06,61.01,61.05,37438.0,58.0672,58.0958,58.0482,58.0863,37438.0
2023-08-16 14:00:00,61.03,61.06,60.9,60.93,34314.0,58.0672,58.0958,57.9436,57.9721,34314.0
2023-08-16 14:05:00,60.94,60.98,60.93,60.95,113324.0,57.9816,58.0197,57.9721,57.9911,113324.0
2023-08-16 14:10:00,60.95,60.95,60.88,60.93,22918.0,57.9911,57.9911,57.9245,57.9721,22918.0
2023-08-16 14:15:00,60.92,61.04,60.92,61.01,47264.0,57.9626,58.0768,57.9626,58.0482,47264.0
2023-08-16 14:20:00,61.02,61.11,61.02,61.07,44676.0,58.0577,58.1434,58.0577,58.1053,44676.0
2023-08-16 14:25:00,61.07,61.08,60.99,61.07,159438.0,58.1053,58.1148,58.0292,58.1053,159438.0
2023-08-16 14:30:00,61.08,61.12,61.07,61.1,37122.0,58.1148,58.1529,58.1053,58.1338,37122.0
2023-08-16 14:35:00,61.1,61.11,61.07,61.1,23212.0,58.1338,58.1434,58.1053,58.1338,23212.0
2023-08-16 14:40:00,61.09,61.1,61.02,61.06,44827.0,58.1243,58.1338,58.0577,58.0958,44827.0
2023-08-16 14:45:00,61.05,61.07,60.99,61.0,30546.0,58.0863,58.1053,58.0292,58.0387,30546.0
2023-08-16 14:50:00,61.0,61.02,60.95,60.99,144383.0,58.0387,58.0577,57.9911,58.0292,144383.0
2023-08-16 14:55:00,60.99,61.02,60.98,61.01,21938.0,58.0292,58.0577,58.0197,58.0482,21938.0
2023-08-16 15:00:00,61.0,61.01,60.95,60.97,34136.0,58.0387,58.0482,57.9911,58.0102,34136.0
2023-08-16 15:05:00,60.97,60.98,60.93,60.94,31466.0,58.0102,58.0197,57.9721,57.9816,31466.0
2023-08-16 15:10:00,60.94,60.94,60.86,60.88,35400.0,57.9816,57.9816,57.9055,57.9245,35400.0
2023-08-16 15:15:00,60.88,60.88,60.84,60.87,36720.0,57.9245,57.9245,57.8865,57.915,36720.0
2023-08-16 15:20:00,60.87,60.9,60.83,60.84,38264.0,57.915,57.9436,57.877,57.8865,38264.0
2023-08-16 15:25:00,60.84,60.87,60.83,60.86,30681.0,57.8865,57.915,57.877,57.9055,30681.0
2023-08-16 15:30:00,60.86,60.91,60.82,60.91,32076.0,57.9055,57.9531,57.8674,57.9531,32076.0
2023-08-16 15:35:00,60.91,60.91,60.82,60.84,80239.0,57.9531,57.9531,57.8674,57.8865,80239.0
2023-08-16 15:40:00,60.84,60.87,60.82,60.87,101481.0,57.8865,57.915,57.8674,57.915,101481.0
2023-08-16 15:45:00,60.86,60.88,60.84,60.87,67014.0,57.9055,57.9245,57.8865,57.915,67014.0
2023-08-16 15:50:00,60.86,60.86,60.81,60.82,90953.0,57.9055,57.9055,57.8579,57.8674,90953.0
2023-08-16 15:55:00,60.82,60.83,60.71,60.73,296406.0,57.8674,57.877,57.7628,57.7818,296406.0
2023-08-17 09:30:00,61.51,61.51,61.19,61.32,85592.0,58.5239,58.5239,58.2195,58.3432,85592.0
2023-08-17 09:35:00,61.3,61.38,61.29,61.37,40937.0,58.3241,58.4003,58.3146,58.3907,40937.0
2023-08-17 09:40:00,61.38,61.47,61.34,61.35,62428.0,58.4003,58.4859,58.3622,58.3717,62428.0
2023-08-17 09:45:00,61.35,61.35,61.24,61.25,103056.0,58.3717,58.3717,58.267,58.2766,103056.0
2023-08-17 09:50:00,61.25,61.28,61.2,61.2,56498.0,58.2766,58.3051,58.229,58.229,56498.0
2023-08-17 09:55:00,61.2,61.2,61.14,61.19,113242.0,58.229,58.229,58.1719,58.2195,113242.0
2023-08-17 10:00:00,61.18,61.28,61.17,61.22,75207.0,58.21,58.3051,58.2004,58.248,75207.0
2023-08-17 10:05:00,61.22,61.24,61.19,61.23,105964.0,58.248,58.267,58.2195,58.2575,105964.0
2023-08-17 10:10:00,61.23,61.23,61.14,61.18,78988.0,58.2575,58.2575,58.1719,58.21,78988.0
2023-08-17 10:15:00,61.18,61.26,61.15,61.16,49452.0,58.21,58.2861,58.1814,58.1909,49452.0
2023-08-17 10:20:00,61.16,61.19,61.12,61.12,67973.0,58.1909,58.2195,58.1529,58.1529,67973.0
2023-08-17 10:25:00,61.12,61.13,61.07,61.08,53905.0,58.1529,58.1624,58.1053,58.1148,53905.0
2023-08-17 10:30:00,61.08,61.13,61.04,61.04,45953.0,58.1148,58.1624,58.0768,58.0768,45953.0
2023-08-17 10:35:00,61.04,61.08,61.01,61.08,33315.0,58.0768,58.1148,58.0482,58.1148,33315.0
2023-08-17 10:40:00,61.08,61.13,61.07,61.09,53332.0,58.1148,58.1624,58.1053,58.1243,53332.0
2023-08-17 10:45:00,61.11,61.14,61.08,61.13,50437.0,58.1434,58.1719,58.1148,58.1624,50437.0
2023-08-17 10:50:00,61.13,61.19,61.12,61.19,31621.0,58.1624,58.2195,58.1529,58.2195,31621.0
2023-08-17 10:55:00,61.19,61.19,61.12,61.12,25821.0,58.2195,58.2195,58.1529,58.1529,25821.0
2023-08-17 11:00:00,61.12,61.13,61.04,61.05,30277.0,58.1529,58.1624,58.0768,58.0863,30277.0
2023-08-17 11:05:00,61.05,61.13,61.05,61.11,29959.0,58.0863,58.1624,58.0863,58.1434,29959.0
2023-08-17 11:10:00,61.12,61.14,61.1,61.13,25537.0,58.1529,58.1719,58.1338,58.1624,25537.0
2023-08-17 11:15:00,61.12,61.14,61.08,61.08,36641.0,58.1529,58.1719,58.1148,58.1148,36641.0
2023-08-17 11:20:00,61.09,61.1,61.05,61.08,41542.0,58.1243,58.1338,58.0863,58.1148,41542.0
2023-08-17 11:25:00,61.08,61.09,61.04,61.07,34114.0,58.1148,58.1243,58.0768,58.1053,34114.0
2023-08-17 11:30:00,61.06,61.07,60.99,61.01,28973.0,58.0958,58.1053,58.0292,58.0482,28973.0
2023-08-17 11:35:00,61.02,61.08,60.99,61.06,39370.0,58.0577,58.1148,58.0292,58.0958,39370.0
2023-08-17 11:40:00,61.06,61.13,61.05,61.06,19353.0,58.0958,58.1624,58.0863,58.0958,19353.0
2023-08-17 11:45:00,61.05,61.07,60.98,60.99,105211.0,58.0863,58.1053,58.0197,58.0292,105211.0
2023-08-17 11:50:00,60.99,61.02,60.94,60.96,40480.0,58.0292,58.0577,57.9816,58.0006,40480.0
2023-08-17 11:55:00,60.96,61.01,60.93,60.99,30102.0,58.0006,58.0482,57.9721,58.0292,30102.0
2023-08-17 12:00:00,61.0,61.0,60.98,60.99,16586.0,58.0387,58.0387,58.0197,58.0292,16586.0
2023-08-17 12:05:00,61.0,61.0,60.95,60.97,60075.0,58.0387,58.0387,57.9911,58.0102,60075.0
2023-08-17 12:10:00,60.97,61.03,60.97,60.99,17340.0,58.0102,58.0672,58.0102,58.0292,17340.0
2023-08-17 12:15:00,60.99,61.05,60.97,61.04,24826.0,58.0292,58.0863,58.0102,58.0768,24826.0
2023-08-17 12:20:00,61.03,61.17,61.03,61.17,37287.0,58.0672,58.2004,58.0672,58.2004,37287.0
2023-08-17 12:25:00,61.18,61.24,61.18,61.21,24200.0,58.21,58.267,58.21,58.2385,24200.0
2023-08-17 12:30:00,61.21,61.22,61.12,61.15,39245.0,58.2385,58.248,58.1529,58.1814,39245.0
2023-08-17 12:35:00,61.15,61.16,61.12,61.13,23410.0,58.1814,58.1909,58.1529,58.1624,23410.0
2023-08-17 12:40:00,61.13,61.14,61.1,61.13,19484.0,58.1624,58.1719,58.1338,58.1624,19484.0
2023-08-17 12:45:00,61.13,61.13,61.07,61.1,11460.0,58.1624,58.1624,58.1053,58.1338,11460.0
2023-08-17 12:50:00,61.1,61.14,61.09,61.12,15825.0,58.1338,58.1719,58.1243,58.1529,15825.0
2023-08-17 12:55:00,61.13,61.14,61.11,61.14,27210.0,58.1624,58.1719,58.1434,58.1719,27210.0
2023-08-17 13:00:00,61.14,61.16,61.1,61.11,28202.0,58.1719,58.1909,58.1338,58.1434,28202.0
2023-08-17 13:05:00,61.11,61.11,61.06,61.07,26792.0,58.1434,58.1434,58.0958,58.1053,26792.0
2023-08-17 13:10:00,61.06,61.07,61.05,61.06,26982.0,58.0958,58.1053,58.0863,58.0958,26982.0
2023-08-17 13:15:00,61.06,61.08,61.05,61.07,20427.0,58.0958,58.1148,58.0863,58.1053,20427.0
2023-08-17 13:20:00,61.06,61.11,61.04,61.05,116687.0,58.0958,58.1434,58.0768,58.0863,116687.0
2023-08-17 13:25:00,61.05,61.06,61.0,61.01,14124.0,58.0863,58.0958,58.0387,58.0482,14124.0
2023-08-17 13:30:00,61.02,61.02,60.98,60.99,34341.0,58.0577,58.0577,58.0197,58.0292,34341.0
2023-08-17 13:35:00,60.99,61.01,60.98,61.0,17267.0,58.0292,58.0482,58.0197,58.0387,17267.0
2023-08-17 13:40:00,61.0,61.01,60.91,60.93,91856.0,58.0387,58.0482,57.9531,57.9721,91856.0
2023-08-17 13:45:00,60.92,60.94,60.91,60.93,18578.0,57.9626,57.9816,57.9531,57.9721,18578.0
2023-08-17 13:50:00,60.93,60.95,60.92,60.94,21386.0,57.9721,57.9911,57.9626,57.9816,21386.0
2023-08-17 13:55:00,60.94,60.95,60.92,60.95,44084.0,57.9816,57.9911,57.9626,57.9911,44084.0
2023-08-17 14:00:00,60.95,60.95,60.92,60.92,36721.0,57.9911,57.9911,57.9626,57.9626,36721.0
2023-08-17 14:05:00,60.91,60.93,60.89,60.93,30197.0,57.9531,57.9721,57.934,57.9721,30197.0
2023-08-17 14:10:00,60.93,60.93,60.9,60.9,22723.0,57.9721,57.9721,57.9436,57.9436,22723.0
2023-08-17 14:15:00,60.9,60.91,60.85,60.86,50003.0,57.9436,57.9531,57.896,57.9055,50003.0
2023-08-17 14:20:00,60.86,60.87,60.84,60.87,35978.0,57.9055,57.915,57.8865,57.915,35978.0
2023-08-17 14:25:00,60.88,60.94,60.87,60.93,54537.0,57.9245,57.9816,57.915,57.9721,54537.0
2023-08-17 14:30:00,60.93,60.93,60.88,60.89,27795.0,57.9721,57.9721,57.9245,57.934,27795.0
2023-08-17 14:35:00,60.89,60.91,60.86,60.9,27877.0,57.934,57.9531,57.9055,57.9436,27877.0
2023-08-17 14:40:00,60.9,60.9,60.85,60.85,16322.0,57.9436,57.9436,57.896,57.896,16322.0
2023-08-17 14:45:00,60.86,60.86,60.82,60.84,53861.0,57.9055,57.9055,57.8674,57.8865,53861.0
2023-08-17 14:50:00,60.84,60.88,60.82,60.83,34698.0,57.8865,57.9245,57.8674,57.877,34698.0
2023-08-17 14:55:00,60.82,60.82,60.78,60.82,44031.0,57.8674,57.8674,57.8294,57.8674,44031.0
2023-08-17 15:00:00,60.81,60.86,60.79,60.8,29093.0,57.8579,57.9055,57.8389,57.8484,29093.0
2023-08-17 15:05:00,60.8,60.83,60.78,60.79,23129.0,57.8484,57.877,57.8294,57.8389,23129.0
2023-08-17 15:10:00,60.79,60.8,60.75,60.76,32086.0,57.8389,57.8484,57.8008,57.8103,32086.0
2023-08-17 15:15:00,60.76,60.81,60.72,60.8,36729.0,57.8103,57.8579,57.7723,57.8484,36729.0
2023-08-17 15:20:00,60.8,60.81,60.73,60.76,22625.0,57.8484,57.8579,57.7818,57.8103,22625.0
2023-08-17 15:25:00,60.75,60.83,60.75,60.83,65028.0,57.8008,57.877,57.8008,57.877,65028.0
2023-08-17 15:30:00,60.83,60.85,60.78,60.82,70164.0,57.877,57.896,57.8294,57.8674,70164.0
2023-08-17 15:35:00,60.82,60.85,60.81,60.82,49175.0,57.8674,57.896,57.8579,57.8674,49175.0
2023-08-17 15:40:00,60.82,60.85,60.81,60.81,31465.0,57.8674,57.896,57.8579,57.8579,31465.0
2023-08-17 15:45:00,60.82,60.85,60.79,60.85,37055.0,57.8674,57.896,57.8389,57.896,37055.0
2023-08-17 15:50:00,60.85,60.9,60.83,60.88,67135.0,57.896,57.9436,57.877,57.9245,67135.0
2023-08-17 15:55:00,60.89,60.89,60.8,60.8,104043.0,57.934,57.934,57.8484,57.8484,104043.0
2023-08-18 09:30:00,60.29,60.38,60.26,60.32,147951.0,57.3632,57.4488,57.3346,57.3917,147951.0
2023-08-18 09:35:00,60.31,60.34,60.24,60.34,93659.0,57.3822,57.4107,57.3156,57.4107,93659.0
2023-08-18 09:40:00,60.34,60.35,60.24,60.34,116499.0,57.4107,57.4203,57.3156,57.4107,116499.0
2023-08-18 09:45:00,60.33,60.46,60.27,60.46,44155.0,57.4012,57.5249,57.3441,57.5249,44155.0
2023-08-18 09:50:00,60.46,60.51,60.4,60.44,49733.0,57.5249,57.5725,57.4678,57.5059,49733.0
2023-08-18 09:55:00,60.43,60.43,60.35,60.38,23345.0,57.4964,57.4964,57.4203,57.4488,23345.0
2023-08-18 10:00:00,60.38,60.39,60.33,60.37,26895.0,57.4488,57.4583,57.4012,57.4393,26895.0
2023-08-18 10:05:00,60.39,60.45,60.37,60.43,26785.0,57.4583,57.5154,57.4393,57.4964,26785.0
2023-08-18 10:10:00,60.42,60.43,60.39,60.4,14553.0,57.4869,57.4964,57.4583,57.4678,14553.0
2023-08-18 10:15:00,60.4,60.41,60.29,60.39,39831.0,57.4678,57.4773,57.3632,57.4583,39831.0
2023-08-18 10:20:00,60.4,60.46,60.4,60.42,41102.0,57.4678,57.5249,57.4678,57.4869,41102.0
2023-08-18 10:25:00,60.43,60.43,60.34,60.35,24127.0,57.4964,57.4964,57.4107,57.4203,24127.0
2023-08-18 10:30:00,60.34,60.42,60.33,60.42,62171.0,57.4107,57.4869,57.4012,57.4869,62171.0
2023-08-18 10:35:00,60.42,60.47,60.41,60.43,70614.0,57.4869,57.5344,57.4773,57.4964,70614.0
2023-08-18 10:40:00,60.42,60.48,60.42,60.48,18692.0,57.4869,57.5439,57.4869,57.5439,18692.0
2023-08-18 10:45:00,60.49,60.51,60.42,60.48,58040.0,57.5535,57.5725,57.4869,57.5439,58040.0
2023-08-18 10:50:00,60.49,60.52,60.46,60.5,33042.0,57.5535,57.582,57.5249,57.563,33042.0
2023-08-18 10:55:00,60.5,60.54,60.49,60.54,107565.0,57.563,57.601,57.5535,57.601,107565.0
2023-08-18 11:00:00,60.54,60.62,60.53,60.62,63616.0,57.601,57.6771,57.5915,57.6771,63616.0
2023-08-18 11:05:00,60.63,60.63,60.55,60.56,35166.0,57.6867,57.6867,57.6105,57.6201,35166.0
2023-08-18 11:10:00,60.56,60.63,60.56,60.61,28676.0,57.6201,57.6867,57.6201,57.6676,28676.0
2023-08-18 11:15:00,60.62,60.68,60.62,60.66,20405.0,57.6771,57.7342,57.6771,57.7152,20405.0
2023-08-18 11:20:00,60.66,60.69,60.62,60.66,51121.0,57.7152,57.7437,57.6771,57.7152,51121.0
2023-08-18 11:25:00,60.66,60.67,60.59,60.61,53681.0,57.7152,57.7247,57.6486,57.6676,53681.0
2023-08-18 11:30:00,60.61,60.62,60.59,60.6,22571.0,57.6676,57.6771,57.6486,57.6581,22571.0
2023-08-18 11:35:00,60.59,60.62,60.57,60.57,14211.0,57.6486,57.6771,57.6296,57.6296,14211.0
2023-08-18 11:40:00,60.57,60.6,60.53,60.6,20647.0,57.6296,57.6581,57.5915,57.6581,20647.0
2023-08-18 11:45:00,60.61,60.64,60.6,60.64,15582.0,57.6676,57.6962,57.6581,57.6962,15582.0
2023-08-18 11:50:00,60.65,60.74,60.64,60.73,36878.0,57.7057,57.7913,57.6962,57.7818,36878.0
2023-08-18 11:55:00,60.73,60.77,60.73,60.76,21497.0,57.7818,57.8199,57.7818,57.8103,21497.0
2023-08-18 12:00:00,60.75,60.78,60.73,60.75,35022.0,57.8008,57.8294,57.7818,57.8008,35022.0
2023-08-18 12:05:00,60.75,60.76,60.73,60.75,22524.0,57.8008,57.8103,57.7818,57.8008,22524.0
2023-08-18 12:10:00,60.75,60.76,60.7,60.7,21054.0,57.8008,57.8103,57.7533,57.7533,21054.0
2023-08-18 12:15:00,60.7,60.7,60.66,60.66,19543.0,57.7533,57.7533,57.7152,57.7152,19543.0
2023-08-18 12:20:00,60.66,60.7,60.66,60.68,10295.0,57.7152,57.7533,57.7152,57.7342,10295.0
2023-08-18 12:25:00,60.69,60.69,60.64,60.66,5152.0,57.7437,57.7437,57.6962,57.7152,5152.0
2023-08-18 12:30:00,60.64,60.69,60.64,60.67,11482.0,57.6962,57.7437,57.6962,57.7247,11482.0
2023-08-18 12:35:00,60.66,60.7,60.64,60.69,6604.0,57.7152,57.7533,57.6962,57.7437,6604.0
2023-08-18 12:40:00,60.68,60.71,60.68,60.69,14415.0,57.7342,57.7628,57.7342,57.7437,14415.0
2023-08-18 12:45:00,60.7,60.73,60.67,60.72,5439.0,57.7533,57.7818,57.7247,57.7723,5439.0
2023-08-18 12:50:00,60.71,60.71,60.69,60.69,4676.0,57.7628,57.7628,57.7437,57.7437,4676.0
2023-08-18 12:55:00,60.69,60.69,60.64,60.66,9779.0,57.7437,57.7437,57.6962,57.7152,9779.0
2023-08-18 13:00:00,60.66,60.7,60.64,60.7,8014.0,57.7152,57.7533,57.6962,57.7533,8014.0
2023-08-18 13:05:00,60.7,60.73,60.65,60.68,12956.0,57.7533,57.7818,57.7057,57.7342,12956.0
2023-08-18 13:10:00,60.67,60.69,60.64,60.68,21045.0,57.7247,57.7437,57.6962,57.7342,21045.0
2023-08-18 13:15:00,60.68,60.69,60.65,60.66,34371.0,57.7342,57.7437,57.7057,57.7152,34371.0
2023-08-18 13:20:00,60.65,60.67,60.57,60.57,101787.0,57.7057,57.7247,57.6296,57.6296,101787.0
2023-08-18 13:25:00,60.57,60.66,60.54,60.66,15575.0,57.6296,57.7152,57.601,57.7152,15575.0
2023-08-18 13:30:00,60.66,60.69,60.64,60.69,43071.0,57.7152,57.7437,57.6962,57.7437,43071.0
2023-08-18 13:35:00,60.69,60.71,60.65,60.66,27151.0,57.7437,57.7628,57.7057,57.7152,27151.0
2023-08-18 13:40:00,60.65,60.68,60.64,60.68,7523.0,57.7057,57.7342,57.6962,57.7342,7523.0
2023-08-18 13:45:00,60.69,60.73,60.68,60.71,24477.0,57.7437,57.7818,57.7342,57.7628,24477.0
2023-08-18 13:50:00,60.71,60.73,60.7,60.73,17172.0,57.7628,57.7818,57.7533,57.7818,17172.0
2023-08-18 13:55:00,60.73,60.73,60.67,60.7,25076.0,57.7818,57.7818,57.7247,57.7533,25076.0
2023-08-18 14:00:00,60.7,60.74,60.69,60.73,58897.0,57.7533,57.7913,57.7437,57.7818,58897.0
2023-08-18 14:05:00,60.73,60.74,60.7,60.7,16672.0,57.7818,57.7913,57.7533,57.7533,16672.0
2023-08-18 14:10:00,60.69,60.69,60.63,60.68,29554.0,57.7437,57.7437,57.6867,57.7342,29554.0
2023-08-18 14:15:00,60.7,60.71,60.67,60.69,8736.0,57.7533,57.7628,57.7247,57.7437,8736.0
2023-08-18 14:20:00,60.7,60.73,60.69,60.71,40424.0,57.7533,57.7818,57.7437,57.7628,40424.0
2023-08-18 14:25:00,60.72,60.75,60.69,60.75,10966.0,57.7723,57.8008,57.7437,57.8008,10966.0
2023-08-18 14:30:00,60.75,60.8,60.75,60.77,26136.0,57.8008,57.8484,57.8008,57.8199,26136.0
2023-08-18 14:35:00,60.77,60.79,60.76,60.79,7564.0,57.8199,57.8389,57.8103,57.8389,7564.0
2023-08-18 14:40:00,60.8,60.82,60.79,60.79,81572.0,57.8484,57.8674,57.8389,57.8389,81572.0
2023-08-18 14:45:00,60.79,60.82,60.79,60.81,20241.0,57.8389,57.8674,57.8389,57.8579,20241.0
2023-08-18 14:50:00,60.81,60.81,60.78,60.8,60380.0,57.8579,57.8579,57.8294,57.8484,60380.0
2023-08-18 14:55:00,60.8,60.8,60.76,60.77,22879.0,57.8484,57.8484,57.8103,57.8199,22879.0
2023-08-18 15:00:00,60.76,60.77,60.69,60.72,35059.0,57.8103,57.8199,57.7437,57.7723,35059.0
2023-08-18 15:05:00,60.72,60.75,60.7,60.7,44497.0,57.7723,57.8008,57.7533,57.7533,44497.0
2023-08-18 15:10:00,60.71,60.71,60.65,60.66,38818.0,57.7628,57.7628,57.7057,57.7152,38818.0
2023-08-18 15:15:00,60.65,60.67,60.65,60.66,26640.0,57.7057,57.7247,57.7057,57.7152,26640.0
2023-08-18 15:20:00,60.66,60.68,60.65,60.66,25507.0,57.7152,57.7342,57.7057,57.7152,25507.0
2023-08-18 15:25:00,60.67,60.71,60.66,60.71,22562.0,57.7247,57.7628,57.7152,57.7628,22562.0
2023-08-18 15:30:00,60.7,60.7,60.67,60.69,50305.0,57.7533,57.7533,57.7247,57.7437,50305.0
2023-08-18 15:35:00,60.68,60.69,60.66,60.68,57689.0,57.7342,57.7437,57.7152,57.7342,57689.0
2023-08-18 15:40:00,60.68,60.73,60.68,60.73,9752.0,57.7342,57.7818,57.7342,57.7818,9752.0
2023-08-18 15:45:00,60.72,60.79,60.72,60.76,40085.0,57.7723,57.8389,57.7723,57.8103,40085.0
2023-08-18 15:50:00,60.76,60.77,60.69,60.7,59614.0,57.8103,57.8199,57.7437,57.7533,59614.0
2023-08-18 15:55:00,60.7,60.7,60.65,60.68,124733.0,57.7533,57.7533,57.7057,57.7342,124733.0
2023-08-21 09:30:00,60.92,60.98,60.91,60.96,28444.0,57.9626,58.0197,57.9531,58.0006,28444.0
2023-08-21 09:35:00,60.98,61.0,60.93,60.98,32340.0,58.0197,58.0387,57.9721,58.0197,32340.0
2023-08-21 09:40:00,60.97,60.97,60.89,60.9,9181.0,58.0102,58.0102,57.934,57.9436,9181.0
2023-08-21 09:45:00,60.9,60.92,60.87,60.88,47525.0,57.9436,57.9626,57.915,57.9245,47525.0
2023-08-21 09:50:00,60.89,60.9,60.86,60.88,45230.0,57.934,57.9436,57.9055,57.9245,45230.0
2023-08-21 09:55:00,60.88,61.0,60.88,61.0,43251.0,57.9245,58.0387,57.9245,58.0387,43251.0
2023-08-21 10:00:00,61.01,61.02,60.93,60.94,44980.0,58.0482,58.0577,57.9721,57.9816,44980.0
2023-08-21 10:05:00,60.95,61.0,60.94,60.96,13211.0,57.9911,58.0387,57.9816,58.0006,13211.0
2023-08-21 10:10:00,60.96,60.96,60.89,60.93,19192.0,58.0006,58.0006,57.934,57.9721,19192.0
2023-08-21 10:15:00,60.92,60.93,60.89,60.9,32059.0,57.9626,57.9721,57.934,57.9436,32059.0
2023-08-21 10:20:00,60.91,60.94,60.87,60.88,23180.0,57.9531,57.9816,57.915,57.9245,23180.0
2023-08-21 10:25:00,60.87,60.87,60.79,60.82,33282.0,57.915,57.915,57.8389,57.8674,33282.0
2023-08-21 10:30:00,60.81,60.83,60.78,60.82,24911.0,57.8579,57.877,57.8294,57.8674,24911.0
2023-08-21 10:35:00,60.82,60.86,60.8,60.83,20346.0,57.8674,57.9055,57.8484,57.877,20346.0
2023-08-21 10:40:00,60.84,60.88,60.83,60.84,6759.0,57.8865,57.9245,57.877,57.8865,6759.0
2023-08-21 10:45:00,60.83,60.86,60.81,60.85,14478.0,57.877,57.9055,57.8579,57.896,14478.0
2023-08-21 10:50:00,60.86,60.87,60.81,60.83,12396.0,57.9055,57.915,57.8579,57.877,12396.0
2023-08-21 10:55:00,60.83,60.85,60.81,60.82,20401.0,57.877,57.896,57.8579,57.8674,20401.0
2023-08-21 11:00:00,60.82,60.84,60.79,60.82,14360.0,57.8674,57.8865,57.8389,57.8674,14360.0
2023-08-21 11:05:00,60.82,60.85,60.8,60.8,15411.0,57.8674,57.896,57.8484,57.8484,15411.0
2023-08-21 11:10:00,60.82,60.82,60.72,60.73,9694.0,57.8674,57.8674,57.7723,57.7818,9694.0
2023-08-21 11:15:00,60.73,60.75,60.68,60.73,23379.0,57.7818,57.8008,57.7342,57.7818,23379.0
2023-08-21 11:20:00,60.74,60.77,60.72,60.74,17739.0,57.7913,57.8199,57.7723,57.7913,17739.0
2023-08-21 11:25:00,60.73,60.75,60.68,60.71,20217.0,57.7818,57.8008,57.7342,57.7628,20217.0
2023-08-21 11:30:00,60.7,60.75,60.7,60.73,14859.0,57.7533,57.8008,57.7533,57.7818,14859.0
2023-08-21 11:35:00,60.73,60.74,60.65,60.66,15890.0,57.7818,57.7913,57.7057,57.7152,15890.0
2023-08-21 11:40:00,60.66,60.69,60.61,60.61,9071.0,57.7152,57.7437,57.6676,57.6676,9071.0
2023-08-21 11:45:00,60.61,60.64,60.59,60.6,16432.0,57.6676,57.6962,57.6486,57.6581,16432.0
2023-08-21 11:50:00,60.58,60.63,60.57,60.63,30173.0,57.6391,57.6867,57.6296,57.6867,30173.0
2023-08-21 11:55:00,60.63,60.67,60.62,60.66,10453.0,57.6867,57.7247,57.6771,57.7152,10453.0
2023-08-21 12:00:00,60.65,60.71,60.65,60.7,13895.0,57.7057,57.7628,57.7057,57.7533,13895.0
2023-08-21 12:05:00,60.71,60.71,60.68,60.71,14256.0,57.7628,57.7628,57.7342,57.7628,14256.0
2023-08-21 12:10:00,60.71,60.77,60.7,60.77,11314.0,57.7628,57.8199,57.7533,57.8199,11314.0
2023-08-21 12:15:00,60.77,60.81,60.77,60.8,10060.0,57.8199,57.8579,57.8199,57.8484,10060.0
2023-08-21 12:20:00,60.79,60.81,60.79,60.8,6400.0,57.8389,57.8579,57.8389,57.8484,6400.0
2023-08-21 12:25:00,60.81,60.84,60.81,60.83,13910.0,57.8579,57.8865,57.8579,57.877,13910.0
2023-08-21 12:30:00,60.84,60.84,60.82,60.83,16968.0,57.8865,57.8865,57.8674,57.877,16968.0
2023-08-21 12:35:00,60.82,60.84,60.8,60.81,12502.0,57.8674,57.8865,57.8484,57.8579,12502.0
2023-08-21 12:40:00,60.82,60.85,60.81,60.84,7469.0,57.8674,57.896,57.8579,57.8865,7469.0
2023-08-21 12:45:00,60.85,60.9,60.84,60.89,11539.0,57.896,57.9436,57.8865,57.934,11539.0
2023-08-21 12:50:00,60.9,60.9,60.86,60.86,7673.0,57.9436,57.9436,57.9055,57.9055,7673.0
2023-08-21 12:55:00,60.86,60.9,60.85,60.89,18107.0,57.9055,57.9436,57.896,57.934,18107.0
2023-08-21 13:00:00,60.89,60.91,60.86,60.86,7177.0,57.934,57.9531,57.9055,57.9055,7177.0
2023-08-21 13:05:00,60.86,60.89,60.86,60.89,4811.0,57.9055,57.934,57.9055,57.934,4811.0
2023-08-21 13:10:00,60.88,60.88,60.86,60.86,4800.0,57.9245,57.9245,57.9055,57.9055,4800.0
2023-08-21 13:15:00,60.87,60.92,60.87,60.91,18958.0,57.915,57.9626,57.915,57.9531,18958.0
2023-08-21 13:20:00,60.94,60.97,60.93,60.96,11013.0,57.9816,58.0102,57.9721,58.0006,11013.0
2023-08-21 13:25:00,60.96,60.99,60.95,60.96,6707.0,58.0006,58.0292,57.9911,58.0006,6707.0
2023-08-21 13:30:00,60.96,60.99,60.95,60.98,6668.0,58.0006,58.0292,57.9911,58.0197,6668.0
2023-08-21 13:35:00,60.98,60.99,60.96,60.97,3888.0,58.0197,58.0292,58.0006,58.0102,3888.0
2023-08-21 13:40:00,60.97,60.99,60.97,60.98,12768.0,58.0102,58.0292,58.0102,58.0197,12768.0
2023-08-21 13:45:00,60.98,60.99,60.96,60.96,10071.0,58.0197,58.0292,58.0006,58.0006,10071.0
2023-08-21 13:50:00,60.97,60.97,60.91,60.93,9823.0,58.0102,58.0102,57.9531,57.9721,9823.0
2023-08-21 13:55:00,60.93,60.94,60.89,60.92,39209.0,57.9721,57.9816,57.934,57.9626,39209.0
2023-08-21 14:00:00,60.93,60.96,60.92,60.95,44050.0,57.9721,58.0006,57.9626,57.9911,44050.0
2023-08-21 14:05:00,60.95,60.95,60.92,60.94,23878.0,57.9911,57.9911,57.9626,57.9816,23878.0
2023-08-21 14:10:00,60.94,60.97,60.93,60.97,6501.0,57.9816,58.0102,57.9721,58.0102,6501.0
2023-08-21 14:15:00,60.96,60.98,60.95,60.96,5132.0,58.0006,58.0197,57.9911,58.0006,5132.0
2023-08-21 14:20:00,60.96,60.97,60.95,60.96,7000.0,58.0006,58.0102,57.9911,58.0006,7000.0
2023-08-21 14:25:00,60.96,60.97,60.93,60.96,9049.0,58.0006,58.0102,57.9721,58.0006,9049.0
2023-08-21 14:30:00,60.96,60.98,60.95,60.96,4893.0,58.0006,58.0197,57.9911,58.0006,4893.0
2023-08-21 14:35:00,60.95,61.0,60.95,60.99,7232.0,57.9911,58.0387,57.9911,58.0292,7232.0
2023-08-21 14:40:00,60.99,61.04,60.99,61.01,12920.0,58.0292,58.0768,58.0292,58.0482,12920.0
2023-08-21 14:45:00,61.01,61.04,61.0,61.04,7300.0,58.0482,58.0768,58.0387,58.0768,7300.0
2023-08-21 14:50:00,61.04,61.04,61.02,61.04,3736.0,58.0768,58.0768,58.0577,58.0768,3736.0
2023-08-21 14:55:00,61.04,61.04,61.01,61.03,15095.0,58.0768,58.0768,58.0482,58.0672,15095.0
2023-08-21 15:00:00,61.04,61.06,61.03,61.04,8582.0,58.0768,58.0958,58.0672,58.0768,8582.0
2023-08-21 15:05:00,61.04,61.07,61.04,61.05,32616.0,58.0768,58.1053,58.0768,58.0863,32616.0
2023-08-21 15:10:00,61.05,61.07,61.03,61.06,26679.0,58.0863,58.1053,58.0672,58.0958,26679.0
2023-08-21 15:15:00,61.08,61.1,61.07,61.09,39591.0,58.1148,58.1338,58.1053,58.1243,39591.0
2023-08-21 15:20:00,61.09,61.1,61.07,61.1,40102.0,58.1243,58.1338,58.1053,58.1338,40102.0
2023-08-21 15:25:00,61.1,61.1,61.06,61.07,24827.0,58.1338,58.1338,58.0958,58.1053,24827.0
2023-08-21 15:30:00,61.07,61.07,61.03,61.04,29953.0,58.1053,58.1053,58.0672,58.0768,29953.0
2023-08-21 15:35:00,61.04,61.07,61.03,61.06,17074.0,58.0768,58.1053,58.0672,58.0958,17074.0
2023-08-21 15:40:00,61.05,61.11,61.05,61.11,47852.0,58.0863,58.1434,58.0863,58.1434,47852.0
2023-08-21 15:45:00,61.11,61.11,61.08,61.09,28154.0,58.1434,58.1434,58.1148,58.1243,28154.0
2023-08-21 15:50:00,61.09,61.11,61.07,61.09,100231.0,58.1243,58.1434,58.1053,58.1243,100231.0
2023-08-21 15:55:00,61.1,61.12,61.04,61.07,206887.0,58.1338,58.1529,58.0768,58.1053,206887.0
2023-08-22 09:30:00,61.16,61.25,61.11,61.14,40840.0,58.1909,58.2766,58.1434,58.1719,40840.0
2023-08-22 09:35:00,61.15,61.15,61.09,61.1,33001.0,58.1814,58.1814,58.1243,58.1338,33001.0
2023-08-22 09:40:00,61.1,61.1,61.01,61.04,59156.0,58.1338,58.1338,58.0482,58.0768,59156.0
2023-08-22 09:45:00,61.04,61.06,60.97,60.98,60056.0,58.0768,58.0958,58.0102,58.0197,60056.0
2023-08-22 09:50:00,60.98,60.98,60.88,60.91,50101.0,58.0197,58.0197,57.9245,57.9531,50101.0
2023-08-22 09:55:00,60.9,60.92,60.86,60.92,52928.0,57.9436,57.9626,57.9055,57.9626,52928.0
2023-08-22 10:00:00,60.91,60.99,60.89,60.99,55749.0,57.9531,58.0292,57.934,58.0292,55749.0
2023-08-22 10:05:00,60.99,61.02,60.97,60.98,44782.0,58.0292,58.0577,58.0102,58.0197,44782.0
2023-08-22 10:10:00,60.97,61.04,60.93,61.03,50925.0,58.0102,58.0768,57.9721,58.0672,50925.0
2023-08-22 10:15:00,61.03,61.07,61.01,61.07,52552.0,58.0672,58.1053,58.0482,58.1053,52552.0
2023-08-22 10:20:00,61.08,61.1,61.0,61.0,59969.0,58.1148,58.1338,58.0387,58.0387,59969.0
2023-08-22 10:25:00,61.0,61.03,60.92,60.94,26486.0,58.0387,58.0672,57.9626,57.9816,26486.0
2023-08-22 10:30:00,60.93,60.96,60.84,60.85,45075.0,57.9721,58.0006,57.8865,57.896,45075.0
2023-08-22 10:35:00,60.85,60.9,60.84,60.89,33548.0,57.896,57.9436,57.8865,57.934,33548.0
2023-08-22 10:40:00,60.89,60.92,60.83,60.91,25650.0,57.934,57.9626,57.877,57.9531,25650.0
2023-08-22 10:45:00,60.92,60.93,60.88,60.93,18703.0,57.9626,57.9721,57.9245,57.9721,18703.0
2023-08-22 10:50:00,60.94,60.98,60.93,60.98,18520.0,57.9816,58.0197,57.9721,58.0197,18520.0
2023-08-22 10:55:00,60.98,60.98,60.94,60.95,13007.0,58.0197,58.0197,57.9816,57.9911,13007.0
2023-08-22 11:00:00,60.95,60.96,60.9,60.9,40857.0,57.9911,58.0006,57.9436,57.9436,40857.0
2023-08-22 11:05:00,60.9,60.93,60.88,60.91,57305.0,57.9436,57.9721,57.9245,57.9531,57305.0
2023-08-22 11:10:00,60.91,60.98,60.89,60.93,45785.0,57.9531,58.0197,57.934,57.9721,45785.0
2023-08-22 11:15:00,60.93,60.97,60.91,60.95,44809.0,57.9721,58.0102,57.9531,57.9911,44809.0
2023-08-22 11:20:00,60.95,60.98,60.94,60.98,20483.0,57.9911,58.0197,57.9816,58.0197,20483.0
2023-08-22 11:25:00,60.97,60.99,60.95,60.96,21391.0,58.0102,58.0292,57.9911,58.0006,21391.0
2023-08-22 11:30:00,60.96,60.98,60.94,60.96,23865.0,58.0006,58.0197,57.9816,58.0006,23865.0
2023-08-22 11:35:00,60.96,61.0,60.94,60.96,22940.0,58.0006,58.0387,57.9816,58.0006,22940.0
2023-08-22 11:40:00,60.95,60.99,60.95,60.97,28462.0,57.9911,58.0292,57.9911,58.0102,28462.0
2023-08-22 11:45:00,60.97,61.01,60.96,61.01,24459.0,58.0102,58.0482,58.0006,58.0482,24459.0
2023-08-22 11:50:00,61.0,61.01,60.91,60.91,21410.0,58.0387,58.0482,57.9531,57.9531,21410.0
2023-08-22 11:55:00,60.9,60.91,60.88,60.88,23724.0,57.9436,57.9531,57.9245,57.9245,23724.0
2023-08-22 12:00:00,60.89,60.91,60.88,60.9,10764.0,57.934,57.9531,57.9245,57.9436,10764.0
2023-08-22 12:05:00,60.9,60.92,60.87,60.88,25147.0,57.9436,57.9626,57.915,57.9245,25147.0
2023-08-22 12:10:00,60.87,60.88,60.81,60.81,29622.0,57.915,57.9245,57.8579,57.8579,29622.0
2023-08-22 12:15:00,60.81,60.83,60.79,60.83,18814.0,57.8579,57.877,57.8389,57.877,18814.0
2023-08-22 12:20:00,60.83,60.84,60.82,60.84,9849.0,57.877,57.8865,57.8674,57.8865,9849.0
2023-08-22 12:25:00,60.84,60.88,60.82,60.88,13244.0,57.8865,57.9245,57.8674,57.9245,13244.0
2023-08-22 12:30:00,60.88,60.89,60.84,60.84,24857.0,57.9245,57.934,57.8865,57.8865,24857.0
2023-08-22 12:35:00,60.84,60.9,60.84,60.9,13199.0,57.8865,57.9436,57.8865,57.9436,13199.0
2023-08-22 12:40:00,60.91,60.93,60.89,60.92,10174.0,57.9531,57.9721,57.934,57.9626,10174.0
2023-08-22 12:45:00,60.91,60.93,60.88,60.89,12875.0,57.9531,57.9721,57.9245,57.934,12875.0
2023-08-22 12:50:00,60.89,60.94,60.89,60.94,10183.0,57.934,57.9816,57.934,57.9816,10183.0
2023-08-22 12:55:00,60.93,60.93,60.85,60.86,30047.0,57.9721,57.9721,57.896,57.9055,30047.0
2023-08-22 13:00:00,60.85,60.86,60.79,60.8,23980.0,57.896,57.9055,57.8389,57.8484,23980.0
2023-08-22 13:05:00,60.8,60.83,60.77,60.83,12160.0,57.8484,57.877,57.8199,57.877,12160.0
2023-08-22 13:10:00,60.84,60.85,60.8,60.8,19081.0,57.8865,57.896,57.8484,57.8484,19081.0
2023-08-22 13:15:00,60.8,60.8,60.76,60.77,17163.0,57.8484,57.8484,57.8103,57.8199,17163.0
2023-08-22 13:20:00,60.77,60.8,60.76,60.78,8176.0,57.8199,57.8484,57.8103,57.8294,8176.0
2023-08-22 13:25:00,60.77,60.81,60.77,60.8,6252.0,57.8199,57.8579,57.8199,57.8484,6252.0
2023-08-22 13:30:00,60.8,60.81,60.79,60.8,8612.0,57.8484,57.8579,57.8389,57.8484,8612.0
2023-08-22 13:35:00,60.81,60.81,60.78,60.79,42356.0,57.8579,57.8579,57.8294,57.8389,42356.0
2023-08-22 13:40:00,60.78,60.8,60.75,60.75,16672.0,57.8294,57.8484,57.8008,57.8008,16672.0
2023-08-22 13:45:00,60.74,60.75,60.72,60.73,22947.0,57.7913,57.8008,57.7723,57.7818,22947.0
2023-08-22 13:50:00,60.73,60.75,60.71,60.73,13182.0,57.7818,57.8008,57.7628,57.7818,13182.0
2023-08-22 13:55:00,60.73,60.78,60.72,60.78,7721.0,57.7818,57.8294,57.7723,57.8294,7721.0
2023-08-22 14:00:00,60.78,60.8,60.73,60.78,22782.0,57.8294,57.8484,57.7818,57.8294,22782.0
2023-08-22 14:05:00,60.78,60.8,60.77,60.8,6126.0,57.8294,57.8484,57.8199,57.8484,6126.0
2023-08-22 14:10:00,60.8,60.8,60.75,60.78,26239.0,57.8484,57.8484,57.8008,57.8294,26239.0
2023-08-22 14:15:00,60.78,60.8,60.77,60.79,12646.0,57.8294,57.8484,57.8199,57.8389,12646.0
2023-08-22 14:20:00,60.79,60.8,60.77,60.79,10635.0,57.8389,57.8484,57.8199,57.8389,10635.0
2023-08-22 14:25:00,60.79,60.84,60.79,60.84,13754.0,57.8389,57.8865,57.8389,57.8865,13754.0
2023-08-22 14:30:00,60.83,60.86,60.83,60.85,15322.0,57.877,57.9055,57.877,57.896,15322.0
2023-08-22 14:35:00,60.86,60.86,60.83,60.85,9018.0,57.9055,57.9055,57.877,57.896,9018.0
2023-08-22 14:40:00,60.84,60.85,60.79,60.8,15896.0,57.8865,57.896,57.8389,57.8484,15896.0
2023-08-22 14:45:00,60.8,60.81,60.79,60.8,20280.0,57.8484,57.8579,57.8389,57.8484,20280.0
2023-08-22 14:50:00,60.8,60.82,60.79,60.8,10627.0,57.8484,57.8674,57.8389,57.8484,10627.0
2023-08-22 14:55:00,60.8,60.83,60.79,60.82,29162.0,57.8484,57.877,57.8389,57.8674,29162.0
2023-08-22 15:00:00,60.83,60.85,60.82,60.84,5582.0,57.877,57.896,57.8674,57.8865,5582.0
2023-08-22 15:05:00,60.85,60.9,60.84,60.9,22537.0,57.896,57.9436,57.8865,57.9436,22537.0
2023-08-22 15:10:00,60.9,60.93,60.9,60.93,25237.0,57.9436,57.9721,57.9436,57.9721,25237.0
2023-08-22 15:15:00,60.94,60.94,60.9,60.91,13940.0,57.9816,57.9816,57.9436,57.9531,13940.0
2023-08-22 15:20:00,60.91,60.92,60.88,60.88,40244.0,57.9531,57.9626,57.9245,57.9245,40244.0
2023-08-22 15:25:00,60.87,60.88,60.83,60.84,22965.0,57.915,57.9245,57.877,57.8865,22965.0
2023-08-22 15:30:00,60.84,60.84,60.78,60.79,42513.0,57.8865,57.8865,57.8294,57.8389,42513.0
2023-08-22 15:35:00,60.78,60.8,60.77,60.78,123332.0,57.8294,57.8484,57.8199,57.8294,123332.0
2023-08-22 15:40:00,60.78,60.78,60.75,60.76,34722.0,57.8294,57.8294,57.8008,57.8103,34722.0
2023-08-22 15:45:00,60.75,60.77,60.74,60.76,87736.0,57.8008,57.8199,57.7913,57.8103,87736.0
2023-08-22 15:50:00,60.76,60.79,60.75,60.78,54166.0,57.8103,57.8389,57.8008,57.8294,54166.0
2023-08-22 15:55:00,60.79,60.82,60.76,60.77,242369.0,57.8389,57.8674,57.8103,57.8199,242369.0
2023-08-23 09:30:00,60.86,60.95,60.8,60.93,16717.0,57.9055,57.9911,57.8484,57.9721,16717.0
2023-08-23 09:35:00,60.96,61.02,60.94,60.99,162460.0,58.0006,58.0577,57.9816,58.0292,162460.0
2023-08-23 09:40:00,61.0,61.1,60.98,61.1,68086.0,58.0387,58.1338,58.0197,58.1338,68086.0
2023-08-23 09:45:00,61.11,61.28,61.11,61.18,177868.0,58.1434,58.3051,58.1434,58.21,177868.0
2023-08-23 09:50:00,61.19,61.25,61.14,61.18,78180.0,58.2195,58.2766,58.1719,58.21,78180.0
2023-08-23 09:55:00,61.18,61.31,61.17,61.27,77245.0,58.21,58.3336,58.2004,58.2956,77245.0
2023-08-23 10:00:00,61.27,61.29,61.21,61.22,70623.0,58.2956,58.3146,58.2385,58.248,70623.0
2023-08-23 10:05:00,61.2,61.25,61.18,61.23,37478.0,58.229,58.2766,58.21,58.2575,37478.0
2023-08-23 10:10:00,61.24,61.29,61.22,61.28,14638.0,58.267,58.3146,58.248,58.3051,14638.0
2023-08-23 10:15:00,61.29,61.31,61.22,61.25,29491.0,58.3146,58.3336,58.248,58.2766,29491.0
2023-08-23 10:20:00,61.24,61.31,61.21,61.27,27557.0,58.267,58.3336,58.2385,58.2956,27557.0
2023-08-23 10:25:00,61.27,61.3,61.25,61.29,44491.0,58.2956,58.3241,58.2766,58.3146,44491.0
2023-08-23 10:30:00,61.29,61.3,61.26,61.28,19749.0,58.3146,58.3241,58.2861,58.3051,19749.0
2023-08-23 10:35:00,61.27,61.28,61.21,61.23,23009.0,58.2956,58.3051,58.2385,58.2575,23009.0
2023-08-23 10:40:00,61.23,61.31,61.23,61.29,31072.0,58.2575,58.3336,58.2575,58.3146,31072.0
2023-08-23 10:45:00,61.3,61.37,61.29,61.36,20181.0,58.3241,58.3907,58.3146,58.3812,20181.0
2023-08-23 10:50:00,61.36,61.36,61.29,61.3,27661.0,58.3812,58.3812,58.3146,58.3241,27661.0
2023-08-23 10:55:00,61.3,61.37,61.29,61.33,14306.0,58.3241,58.3907,58.3146,58.3527,14306.0
2023-08-23 11:00:00,61.34,61.35,61.32,61.33,8499.0,58.3622,58.3717,58.3432,58.3527,8499.0
2023-08-23 11:05:00,61.32,61.4,61.32,61.38,18559.0,58.3432,58.4193,58.3432,58.4003,18559.0
2023-08-23 11:10:00,61.39,61.41,61.37,61.4,22380.0,58.4098,58.4288,58.3907,58.4193,22380.0
2023-08-23 11:15:00,61.4,61.42,61.38,61.4,16896.0,58.4193,58.4383,58.4003,58.4193,16896.0
2023-08-23 11:20:00,61.39,61.44,61.39,61.41,17801.0,58.4098,58.4573,58.4098,58.4288,17801.0
2023-08-23 11:25:00,61.41,61.47,61.41,61.47,34049.0,58.4288,58.4859,58.4288,58.4859,34049.0
2023-08-23 11:30:00,61.47,61.49,61.44,61.44,30326.0,58.4859,58.5049,58.4573,58.4573,30326.0
2023-08-23 11:35:00,61.44,61.48,61.43,61.48,18286.0,58.4573,58.4954,58.4478,58.4954,18286.0
2023-08-23 11:40:00,61.48,61.49,61.44,61.45,64750.0,58.4954,58.5049,58.4573,58.4669,64750.0
2023-08-23 11:45:00,61.45,61.5,61.45,61.47,61728.0,58.4669,58.5144,58.4669,58.4859,61728.0
2023-08-23 11:50:00,61.48,61.52,61.47,61.51,47781.0,58.4954,58.5335,58.4859,58.5239,47781.0
2023-08-23 11:55:00,61.51,61.53,61.5,61.52,20786.0,58.5239,58.543,58.5144,58.5335,20786.0
2023-08-23 12:00:00,61.52,61.53,61.46,61.47,12270.0,58.5335,58.543,58.4764,58.4859,12270.0
2023-08-23 12:05:00,61.48,61.48,61.45,61.46,25215.0,58.4954,58.4954,58.4669,58.4764,25215.0
2023-08-23 12:10:00,61.46,61.48,61.45,61.48,62039.0,58.4764,58.4954,58.4669,58.4954,62039.0
2023-08-23 12:15:00,61.48,61.48,61.44,61.45,37193.0,58.4954,58.4954,58.4573,58.4669,37193.0
2023-08-23 12:20:00,61.46,61.48,61.45,61.46,13861.0,58.4764,58.4954,58.4669,58.4764,13861.0
2023-08-23 12:25:00,61.46,61.49,61.45,61.46,7067.0,58.4764,58.5049,58.4669,58.4764,7067.0
2023-08-23 12:30:00,61.46,61.47,61.44,61.46,20180.0,58.4764,58.4859,58.4573,58.4764,20180.0
2023-08-23 12:35:00,61.46,61.48,61.45,61.48,14147.0,58.4764,58.4954,58.4669,58.4954,14147.0
2023-08-23 12:40:00,61.48,61.49,61.47,61.48,15795.0,58.4954,58.5049,58.4859,58.4954,15795.0
2023-08-23 12:45:00,61.48,61.49,61.46,61.47,36487.0,58.4954,58.5049,58.4764,58.4859,36487.0
2023-08-23 12:50:00,61.48,61.5,61.45,61.47,34244.0,58.4954,58.5144,58.4669,58.4859,34244.0
2023-08-23 12:55:00,61.46,61.46,61.41,61.43,35189.0,58.4764,58.4764,58.4288,58.4478,35189.0
2023-08-23 13:00:00,61.43,61.45,61.41,61.44,9601.0,58.4478,58.4669,58.4288,58.4573,9601.0
2023-08-23 13:05:00,61.43,61.44,61.41,61.43,16273.0,58.4478,58.4573,58.4288,58.4478,16273.0
2023-08-23 13:10:00,61.43,61.44,61.41,61.43,16540.0,58.4478,58.4573,58.4288,58.4478,16540.0
2023-08-23 13:15:00,61.43,61.5,61.42,61.5,15462.0,58.4478,58.5144,58.4383,58.5144,15462.0
2023-08-23 13:20:00,61.5,61.52,61.49,61.52,8554.0,58.5144,58.5335,58.5049,58.5335,8554.0
2023-08-23 13:25:00,61.51,61.51,61.49,61.49,8478.0,58.5239,58.5239,58.5049,58.5049,8478.0
2023-08-23 13:30:00,61.5,61.55,61.49,61.52,181627.0,58.5144,58.562,58.5049,58.5335,181627.0
2023-08-23 13:35:00,61.53,61.54,61.48,61.5,12875.0,58.543,58.5525,58.4954,58.5144,12875.0
2023-08-23 13:40:00,61.5,61.52,61.5,61.51,4854.0,58.5144,58.5335,58.5144,58.5239,4854.0
2023-08-23 13:45:00,61.5,61.52,61.49,61.51,5439.0,58.5144,58.5335,58.5049,58.5239,5439.0
2023-08-23 13:50:00,61.52,61.54,61.5,61.53,21893.0,58.5335,58.5525,58.5144,58.543,21893.0
2023-08-23 13:55:00,61.53,61.54,61.52,61.52,6610.0,58.543,58.5525,58.5335,58.5335,6610.0
2023-08-23 14:00:00,61.52,61.53,61.5,61.52,5650.0,58.5335,58.543,58.5144,58.5335,5650.0
2023-08-23 14:05:00,61.52,61.52,61.49,61.51,18529.0,58.5335,58.5335,58.5049,58.5239,18529.0
2023-08-23 14:10:00,61.51,61.52,61.49,61.5,25058.0,58.5239,58.5335,58.5049,58.5144,25058.0
2023-08-23 14:15:00,61.49,61.5,61.48,61.49,18933.0,58.5049,58.5144,58.4954,58.5049,18933.0
2023-08-23 14:20:00,61.49,61.52,61.48,61.52,32630.0,58.5049,58.5335,58.4954,58.5335,32630.0
2023-08-23 14:25:00,61.51,61.52,61.49,61.5,14493.0,58.5239,58.5335,58.5049,58.5144,14493.0
2023-08-23 14:30:00,61.5,61.5,61.47,61.48,13852.0,58.5144,58.5144,58.4859,58.4954,13852.0
2023-08-23 14:35:00,61.48,61.49,61.46,61.48,105717.0,58.4954,58.5049,58.4764,58.4954,105717.0
2023-08-23 14:40:00,61.48,61.51,61.47,61.48,40191.0,58.4954,58.5239,58.4859,58.4954,40191.0
2023-08-23 14:45:00,61.47,61.49,61.46,61.47,16194.0,58.4859,58.5049,58.4764,58.4859,16194.0
2023-08-23 14:50:00,61.47,61.51,61.46,61.5,17299.0,58.4859,58.5239,58.4764,58.5144,17299.0
2023-08-23 14:55:00,61.49,61.51,61.43,61.44,30768.0,58.5049,58.5239,58.4478,58.4573,30768.0
2023-08-23 15:00:00,61.43,61.49,61.4,61.49,21318.0,58.4478,58.5049,58.4193,58.5049,21318.0
2023-08-23 15:05:00,61.49,61.5,61.48,61.48,8632.0,58.5049,58.5144,58.4954,58.4954,8632.0
2023-08-23 15:10:00,61.49,61.5,61.48,61.5,10994.0,58.5049,58.5144,58.4954,58.5144,10994.0
2023-08-23 15:15:00,61.49,61.5,61.47,61.49,19793.0,58.5049,58.5144,58.4859,58.5049,19793.0
2023-08-23 15:20:00,61.49,61.5,61.45,61.5,53528.0,58.5049,58.5144,58.4669,58.5144,53528.0
2023-08-23 15:25:00,61.5,61.51,61.49,61.51,10074.0,58.5144,58.5239,58.5049,58.5239,10074.0
2023-08-23 15:30:00,61.5,61.5,61.46,61.48,35576.0,58.5144,58.5144,58.4764,58.4954,35576.0
2023-08-23 15:35:00,61.48,61.51,61.48,61.5,12468.0,58.4954,58.5239,58.4954,58.5144,12468.0
2023-08-23 15:40:00,61.5,61.54,61.5,61.53,17134.0,58.5144,58.5525,58.5144,58.543,17134.0
2023-08-23 15:45:00,61.53,61.55,61.51,61.53,42425.0,58.543,58.562,58.5239,58.543,42425.0
2023-08-23 15:50:00,61.53,61.55,61.48,61.48,85681.0,58.543,58.562,58.4954,58.4954,85681.0
2023-08-23 15:55:00,61.48,61.61,61.48,61.57,173445.0,58.4954,58.6191,58.4954,58.581,173445.0
2023-08-24 09:30:00,62.36,62.43,62.19,62.21,91361.0,59.3327,59.3993,59.1709,59.19,91361.0
2023-08-24 09:35:00,62.2,62.24,62.15,62.18,63055.0,59.1804,59.2185,59.1329,59.1614,63055.0
2023-08-24 09:40:00,62.19,62.23,62.13,62.15,28803.0,59.1709,59.209,59.1138,59.1329,28803.0
2023-08-24 09:45:00,62.14,62.23,62.13,62.2,35410.0,59.1234,59.209,59.1138,59.1804,35410.0
2023-08-24 09:50:00,62.2,62.26,62.17,62.26,72154.0,59.1804,59.2375,59.1519,59.2375,72154.0
2023-08-24 09:55:00,62.26,62.32,62.24,62.3,74838.0,59.2375,59.2946,59.2185,59.2756,74838.0
2023-08-24 10:00:00,62.3,62.34,62.23,62.29,38034.0,59.2756,59.3136,59.209,59.2661,38034.0
2023-08-24 10:05:00,62.28,62.29,62.17,62.17,52147.0,59.2566,59.2661,59.1519,59.1519,52147.0
2023-08-24 10:10:00,62.16,62.19,62.1,62.18,20079.0,59.1424,59.1709,59.0853,59.1614,20079.0
2023-08-24 10:15:00,62.18,62.19,62.16,62.18,46108.0,59.1614,59.1709,59.1424,59.1614,46108.0
2023-08-24 10:20:00,62.18,62.22,62.15,62.15,39509.0,59.1614,59.1995,59.1329,59.1329,39509.0
2023-08-24 10:25:00,62.16,62.17,62.12,62.12,31265.0,59.1424,59.1519,59.1043,59.1043,31265.0
2023-08-24 10:30:00,62.11,62.11,62.03,62.08,48640.0,59.0948,59.0948,59.0187,59.0663,48640.0
2023-08-24 10:35:00,62.1,62.15,62.06,62.14,39343.0,59.0853,59.1329,59.0472,59.1234,39343.0
2023-08-24 10:40:00,62.14,62.14,62.03,62.06,34762.0,59.1234,59.1234,59.0187,59.0472,34762.0
2023-08-24 10:45:00,62.06,62.08,62.04,62.07,22007.0,59.0472,59.0663,59.0282,59.0568,22007.0
2023-08-24 10:50:00,62.07,62.09,62.02,62.07,38423.0,59.0568,59.0758,59.0092,59.0568,38423.0
2023-08-24 10:55:00,62.07,62.09,62.01,62.02,47826.0,59.0568,59.0758,58.9997,59.0092,47826.0
2023-08-24 11:00:00,62.02,62.02,61.93,61.97,60188.0,59.0092,59.0092,58.9236,58.9616,60188.0
2023-08-24 11:05:00,61.97,61.98,61.91,61.94,44825.0,58.9616,58.9711,58.9045,58.9331,44825.0
2023-08-24 11:10:00,61.94,61.95,61.85,61.89,65206.0,58.9331,58.9426,58.8474,58.8855,65206.0
2023-08-24 11:15:00,61.89,61.92,61.88,61.9,44921.0,58.8855,58.914,58.876,58.895,44921.0
2023-08-24 11:20:00,61.9,61.9,61.83,61.86,55554.0,58.895,58.895,58.8284,58.8569,55554.0
2023-08-24 11:25:00,61.86,61.86,61.82,61.85,37141.0,58.8569,58.8569,58.8189,58.8474,37141.0
2023-08-24 11:30:00,61.86,61.86,61.79,61.79,47091.0,58.8569,58.8569,58.7903,58.7903,47091.0
2023-08-24 11:35:00,61.79,61.8,61.71,61.72,64342.0,58.7903,58.7999,58.7142,58.7237,64342.0
2023-08-24 11:40:00,61.73,61.73,61.7,61.72,23210.0,58.7333,58.7333,58.7047,58.7237,23210.0
2023-08-24 11:45:00,61.71,61.74,61.69,61.73,68532.0,58.7142,58.7428,58.6952,58.7333,68532.0
2023-08-24 11:50:00,61.74,61.74,61.67,61.7,16230.0,58.7428,58.7428,58.6762,58.7047,16230.0
2023-08-24 11:55:00,61.72,61.72,61.68,61.69,10557.0,58.7237,58.7237,58.6857,58.6952,10557.0
2023-08-24 12:00:00,61.69,61.73,61.69,61.71,12745.0,58.6952,58.7333,58.6952,58.7142,12745.0
2023-08-24 12:05:00,61.71,61.8,61.7,61.79,60604.0,58.7142,58.7999,58.7047,58.7903,60604.0
2023-08-24 12:10:00,61.79,61.83,61.79,61.83,13907.0,58.7903,58.8284,58.7903,58.8284,13907.0
2023-08-24 12:15:00,61.83,61.87,61.83,61.83,25924.0,58.8284,58.8665,58.8284,58.8284,25924.0
2023-08-24 12:20:00,61.83,61.86,61.83,61.84,4732.0,58.8284,58.8569,58.8284,58.8379,4732.0
2023-08-24 12:25:00,61.85,61.86,61.79,61.81,36056.0,58.8474,58.8569,58.7903,58.8094,36056.0
2023-08-24 12:30:00,61.8,61.81,61.76,61.77,46204.0,58.7999,58.8094,58.7618,58.7713,46204.0
2023-08-24 12:35:00,61.77,61.8,61.77,61.8,7547.0,58.7713,58.7999,58.7713,58.7999,7547.0
2023-08-24 12:40:00,61.81,61.87,61.81,61.84,5219.0,58.8094,58.8665,58.8094,58.8379,5219.0
2023-08-24 12:45:00,61.84,61.85,61.81,61.82,15077.0,58.8379,58.8474,58.8094,58.8189,15077.0
2023-08-24 12:50:00,61.82,61.83,61.77,61.78,5814.0,58.8189,58.8284,58.7713,58.7808,5814.0
2023-08-24 12:55:00,61.77,61.77,61.74,61.76,17715.0,58.7713,58.7713,58.7428,58.7618,17715.0
2023-08-24 13:00:00,61.77,61.77,61.72,61.73,15172.0,58.7713,58.7713,58.7237,58.7333,15172.0
2023-08-24 13:05:00,61.73,61.77,61.72,61.77,16487.0,58.7333,58.7713,58.7237,58.7713,16487.0
2023-08-24 13:10:00,61.77,61.79,61.76,61.77,16086.0,58.7713,58.7903,58.7618,58.7713,16086.0
2023-08-24 13:15:00,61.77,61.77,61.74,61.75,11299.0,58.7713,58.7713,58.7428,58.7523,11299.0
2023-08-24 13:20:00,61.75,61.76,61.73,61.74,27301.0,58.7523,58.7618,58.7333,58.7428,27301.0
2023-08-24 13:25:00,61.73,61.74,61.69,61.7,33990.0,58.7333,58.7428,58.6952,58.7047,33990.0
2023-08-24 13:30:00,61.7,61.73,61.68,61.7,11566.0,58.7047,58.7333,58.6857,58.7047,11566.0
2023-08-24 13:35:00,61.69,61.71,61.68,61.7,9247.0,58.6952,58.7142,58.6857,58.7047,9247.0
2023-08-24 13:40:00,61.7,61.71,61.67,61.67,11204.0,58.7047,58.7142,58.6762,58.6762,11204.0
2023-08-24 13:45:00,61.67,61.7,61.66,61.68,17407.0,58.6762,58.7047,58.6667,58.6857,17407.0
2023-08-24 13:50:00,61.68,61.69,61.65,61.65,13946.0,58.6857,58.6952,58.6571,58.6571,13946.0
2023-08-24 13:55:00,61.65,61.65,61.62,61.64,8712.0,58.6571,58.6571,58.6286,58.6476,8712.0
2023-08-24 14:00:00,61.65,61.71,61.65,61.68,16150.0,58.6571,58.7142,58.6571,58.6857,16150.0
2023-08-24 14:05:00,61.68,61.71,61.67,61.71,13805.0,58.6857,58.7142,58.6762,58.7142,13805.0
2023-08-24 14:10:00,61.71,61.74,61.71,61.73,9737.0,58.7142,58.7428,58.7142,58.7333,9737.0
2023-08-24 14:15:00,61.72,61.72,61.65,61.65,11132.0,58.7237,58.7237,58.6571,58.6571,11132.0
2023-08-24 14:20:00,61.65,61.69,61.65,61.69,7587.0,58.6571,58.6952,58.6571,58.6952,7587.0
2023-08-24 14:25:00,61.68,61.68,61.64,61.65,8632.0,58.6857,58.6857,58.6476,58.6571,8632.0
2023-08-24 14:30:00,61.65,61.68,61.65,61.67,7342.0,58.6571,58.6857,58.6571,58.6762,7342.0
2023-08-24 14:35:00,61.67,61.67,61.6,61.61,10180.0,58.6762,58.6762,58.6096,58.6191,10180.0
2023-08-24 14:40:00,61.6,61.6,61.57,61.57,7718.0,58.6096,58.6096,58.581,58.581,7718.0
2023-08-24 14:45:00,61.58,61.62,61.57,61.59,21604.0,58.5905,58.6286,58.581,58.6001,21604.0
2023-08-24 14:50:00,61.59,61.6,61.57,61.58,5721.0,58.6001,58.6096,58.581,58.5905,5721.0
2023-08-24 14:55:00,61.57,61.62,61.57,61.61,8135.0,58.581,58.6286,58.581,58.6191,8135.0
2023-08-24 15:00:00,61.61,61.64,61.59,61.59,9254.0,58.6191,58.6476,58.6001,58.6001,9254.0
2023-08-24 15:05:00,61.59,61.61,61.58,61.58,10173.0,58.6001,58.6191,58.5905,58.5905,10173.0
2023-08-24 15:10:00,61.57,61.6,61.57,61.59,12635.0,58.581,58.6096,58.581,58.6001,12635.0
2023-08-24 15:15:00,61.6,61.61,61.59,61.61,12162.0,58.6096,58.6191,58.6001,58.6191,12162.0
2023-08-24 15:20:00,61.6,61.65,61.59,61.6,44011.0,58.6096,58.6571,58.6001,58.6096,44011.0
2023-08-24 15:25:00,61.6,61.61,61.59,61.59,6425.0,58.6096,58.6191,58.6001,58.6001,6425.0
2023-08-24 15:30:00,61.6,61.62,61.57,61.59,15525.0,58.6096,58.6286,58.581,58.6001,15525.0
2023-08-24 15:35:00,61.59,61.59,61.52,61.53,55317.0,58.6001,58.6001,58.5335,58.543,55317.0
2023-08-24 15:40:00,61.53,61.56,61.51,61.53,29380.0,58.543,58.5715,58.5239,58.543,29380.0
2023-08-24 15:45:00,61.53,61.53,61.48,61.53,67178.0,58.543,58.543,58.4954,58.543,67178.0
2023-08-24 15:50:00,61.53,61.56,61.52,61.53,32729.0,58.543,58.5715,58.5335,58.543,32729.0
2023-08-24 15:55:00,61.52,61.54,61.48,61.5,156517.0,58.5335,58.5525,58.4954,58.5144,156517.0
2023-08-25 09:30:00,61.86,61.97,61.86,61.93,61261.0,58.8569,58.9616,58.8569,58.9236,61261.0
2023-08-25 09:35:00,61.93,61.97,61.89,61.96,59521.0,58.9236,58.9616,58.8855,58.9521,59521.0
2023-08-25 09:40:00,61.96,61.97,61.88,61.9,66897.0,58.9521,58.9616,58.876,58.895,66897.0
2023-08-25 09:45:00,61.9,61.96,61.9,61.95,116068.0,58.895,58.9521,58.895,58.9426,116068.0
2023-08-25 09:50:00,61.95,61.99,61.9,61.95,51910.0,58.9426,58.9806,58.895,58.9426,51910.0
2023-08-25 09:55:00,61.95,62.0,61.93,62.0,18153.0,58.9426,58.9902,58.9236,58.9902,18153.0
2023-08-25 10:00:00,62.01,62.2,61.83,62.11,279160.0,58.9997,59.1804,58.8284,59.0948,279160.0
2023-08-25 10:05:00,62.11,62.13,61.86,61.86,81966.0,59.0948,59.1138,58.8569,58.8569,81966.0
2023-08-25 10:10:00,61.87,62.12,61.87,62.1,79896.0,58.8665,59.1043,58.8665,59.0853,79896.0
2023-08-25 10:15:00,62.11,62.31,62.02,62.03,97614.0,59.0948,59.2851,59.0092,59.0187,97614.0
2023-08-25 10:20:00,62.04,62.05,61.86,61.86,49446.0,59.0282,59.0377,58.8569,58.8569,49446.0
2023-08-25 10:25:00,61.86,61.91,61.77,61.78,32478.0,58.8569,58.9045,58.7713,58.7808,32478.0
2023-08-25 10:30:00,61.77,61.79,61.64,61.64,55516.0,58.7713,58.7903,58.6476,58.6476,55516.0
2023-08-25 10:35:00,61.65,61.68,61.56,61.6,51620.0,58.6571,58.6857,58.5715,58.6096,51620.0
2023-08-25 10:40:00,61.61,61.67,61.54,61.54,35086.0,58.6191,58.6762,58.5525,58.5525,35086.0
2023-08-25 10:45:00,61.53,61.53,61.44,61.46,38321.0,58.543,58.543,58.4573,58.4764,38321.0
2023-08-25 10:50:00,61.47,61.52,61.4,61.41,96664.0,58.4859,58.5335,58.4193,58.4288,96664.0
2023-08-25 10:55:00,61.4,61.42,61.35,61.37,23494.0,58.4193,58.4383,58.3717,58.3907,23494.0
2023-08-25 11:00:00,61.37,61.45,61.37,61.42,39684.0,58.3907,58.4669,58.3907,58.4383,39684.0
2023-08-25 11:05:00,61.42,61.58,61.42,61.55,79132.0,58.4383,58.5905,58.4383,58.562,79132.0
2023-08-25 11:10:00,61.56,61.67,61.56,61.62,58863.0,58.5715,58.6762,58.5715,58.6286,58863.0
2023-08-25 11:15:00,61.61,61.64,61.54,61.61,50639.0,58.6191,58.6476,58.5525,58.6191,50639.0
2023-08-25 11:20:00,61.61,61.63,61.55,61.61,37225.0,58.6191,58.6381,58.562,58.6191,37225.0
2023-08-25 11:25:00,61.62,61.76,61.62,61.76,59083.0,58.6286,58.7618,58.6286,58.7618,59083.0
2023-08-25 11:30:00,61.75,61.76,61.69,61.76,39064.0,58.7523,58.7618,58.6952,58.7618,39064.0
2023-08-25 11:35:00,61.77,61.88,61.77,61.88,40873.0,58.7713,58.876,58.7713,58.876,40873.0
2023-08-25 11:40:00,61.87,61.87,61.8,61.85,22217.0,58.8665,58.8665,58.7999,58.8474,22217.0
2023-08-25 11:45:00,61.84,61.84,61.79,61.83,24076.0,58.8379,58.8379,58.7903,58.8284,24076.0
2023-08-25 11:50:00,61.84,61.84,61.77,61.79,43946.0,58.8379,58.8379,58.7713,58.7903,43946.0
2023-08-25 11:55:00,61.79,61.79,61.68,61.73,35904.0,58.7903,58.7903,58.6857,58.7333,35904.0
2023-08-25 12:00:00,61.73,61.81,61.73,61.78,29332.0,58.7333,58.8094,58.7333,58.7808,29332.0
2023-08-25 12:05:00,61.79,61.83,61.77,61.83,15958.0,58.7903,58.8284,58.7713,58.8284,15958.0
2023-08-25 12:10:00,61.84,61.86,61.81,61.86,18558.0,58.8379,58.8569,58.8094,58.8569,18558.0
2023-08-25 12:15:00,61.85,61.86,61.78,61.81,15189.0,58.8474,58.8569,58.7808,58.8094,15189.0
2023-08-25 12:20:00,61.82,61.9,61.81,61.89,27608.0,58.8189,58.895,58.8094,58.8855,27608.0
2023-08-25 12:25:00,61.89,61.93,61.89,61.93,13221.0,58.8855,58.9236,58.8855,58.9236,13221.0
2023-08-25 12:30:00,61.93,61.94,61.88,61.89,16829.0,58.9236,58.9331,58.876,58.8855,16829.0
2023-08-25 12:35:00,61.89,61.93,61.89,61.93,32246.0,58.8855,58.9236,58.8855,58.9236,32246.0
2023-08-25 12:40:00,61.93,61.93,61.86,61.88,21254.0,58.9236,58.9236,58.8569,58.876,21254.0
2023-08-25 12:45:00,61.87,61.9,61.85,61.89,13895.0,58.8665,58.895,58.8474,58.8855,13895.0
2023-08-25 12:50:00,61.89,61.9,61.83,61.84,19557.0,58.8855,58.895,58.8284,58.8379,19557.0
2023-08-25 12:55:00,61.85,61.91,61.84,61.91,5626.0,58.8474,58.9045,58.8379,58.9045,5626.0
2023-08-25 13:00:00,61.91,61.95,61.91,61.93,13161.0,58.9045,58.9426,58.9045,58.9236,13161.0
2023-08-25 13:05:00,61.91,61.92,61.89,61.89,5900.0,58.9045,58.914,58.8855,58.8855,5900.0
2023-08-25 13:10:00,61.88,61.9,61.84,61.9,24700.0,58.876,58.895,58.8379,58.895,24700.0
2023-08-25 13:15:00,61.91,61.93,61.84,61.85,24196.0,58.9045,58.9236,58.8379,58.8474,24196.0
2023-08-25 13:20:00,61.86,61.86,61.8,61.8,16100.0,58.8569,58.8569,58.7999,58.7999,16100.0
2023-08-25 13:25:00,61.8,61.83,61.78,61.83,16060.0,58.7999,58.8284,58.7808,58.8284,16060.0
2023-08-25 13:30:00,61.83,61.83,61.75,61.77,13232.0,58.8284,58.8284,58.7523,58.7713,13232.0
2023-08-25 13:35:00,61.77,61.78,61.74,61.75,13867.0,58.7713,58.7808,58.7428,58.7523,13867.0
2023-08-25 13:40:00,61.75,61.79,61.74,61.79,9644.0,58.7523,58.7903,58.7428,58.7903,9644.0
2023-08-25 13:45:00,61.79,61.79,61.74,61.78,14123.0,58.7903,58.7903,58.7428,58.7808,14123.0
2023-08-25 13:50:00,61.79,61.84,61.79,61.84,8304.0,58.7903,58.8379,58.7903,58.8379,8304.0
2023-08-25 13:55:00,61.84,61.85,61.81,61.82,110013.0,58.8379,58.8474,58.8094,58.8189,110013.0
2023-08-25 14:00:00,61.82,61.84,61.79,61.8,152418.0,58.8189,58.8379,58.7903,58.7999,152418.0
2023-08-25 14:05:00,61.81,61.84,61.8,61.83,113698.0,58.8094,58.8379,58.7999,58.8284,113698.0
2023-08-25 14:10:00,61.83,61.91,61.82,61.91,20446.0,58.8284,58.9045,58.8189,58.9045,20446.0
2023-08-25 14:15:00,61.91,61.94,61.8,61.92,122832.0,58.9045,58.9331,58.7999,58.914,122832.0
2023-08-25 14:20:00,61.93,61.98,61.93,61.97,32612.0,58.9236,58.9711,58.9236,58.9616,32612.0
2023-08-25 14:25:00,61.97,62.02,61.97,62.02,30286.0,58.9616,59.0092,58.9616,59.0092,30286.0
2023-08-25 14:30:00,62.02,62.05,62.01,62.05,34441.0,59.0092,59.0377,58.9997,59.0377,34441.0
2023-08-25 14:35:00,62.05,62.1,62.04,62.05,104101.0,59.0377,59.0853,59.0282,59.0377,104101.0
2023-08-25 14:40:00,62.05,62.06,62.01,62.03,29230.0,59.0377,59.0472,58.9997,59.0187,29230.0
2023-08-25 14:45:00,62.03,62.06,62.01,62.06,22866.0,59.0187,59.0472,58.9997,59.0472,22866.0
2023-08-25 14:50:00,62.06,62.1,62.05,62.1,18527.0,59.0472,59.0853,59.0377,59.0853,18527.0
2023-08-25 14:55:00,62.11,62.13,62.1,62.13,37569.0,59.0948,59.1138,59.0853,59.1138,37569.0
2023-08-25 15:00:00,62.14,62.17,62.11,62.11,27505.0,59.1234,59.1519,59.0948,59.0948,27505.0
2023-08-25 15:05:00,62.13,62.13,62.08,62.12,14795.0,59.1138,59.1138,59.0663,59.1043,14795.0
2023-08-25 15:10:00,62.14,62.14,62.13,62.13,7707.0,59.1234,59.1234,59.1138,59.1138,7707.0
2023-08-25 15:15:00,62.13,62.17,62.09,62.12,59128.0,59.1138,59.1519,59.0758,59.1043,59128.0
2023-08-25 15:20:00,62.12,62.18,62.11,62.18,42239.0,59.1043,59.1614,59.0948,59.1614,42239.0
2023-08-25 15:25:00,62.18,62.21,62.17,62.18,27746.0,59.1614,59.19,59.1519,59.1614,27746.0
2023-08-25 15:30:00,62.17,62.18,62.15,62.15,29179.0,59.1519,59.1614,59.1329,59.1329,29179.0
2023-08-25 15:35:00,62.14,62.14,62.09,62.11,26257.0,59.1234,59.1234,59.0758,59.0948,26257.0
2023-08-25 15:40:00,62.11,62.12,62.06,62.1,35553.0,59.0948,59.1043,59.0472,59.0853,35553.0
2023-08-25 15:45:00,62.1,62.11,62.01,62.01,123403.0,59.0853,59.0948,58.9997,58.9997,123403.0
2023-08-25 15:50:00,62.01,62.01,61.94,61.97,122965.0,58.9997,58.9997,58.9331,58.9616,122965.0
2023-08-25 15:55:00,61.98,62.05,61.98,62.02,305024.0,58.9711,59.0377,58.9711,59.0092,305024.0
2023-08-28 09:30:00,62.47,62.47,62.35,62.4,62922.0,59.4373,59.4373,59.3232,59.3707,62922.0
2023-08-28 09:35:00,62.39,62.46,62.39,62.42,28425.0,59.3612,59.4278,59.3612,59.3898,28425.0
2023-08-28 09:40:00,62.4,62.48,62.4,62.48,26405.0,59.3707,59.4469,59.3707,59.4469,26405.0
2023-08-28 09:45:00,62.5,62.51,62.41,62.44,29522.0,59.4659,59.4754,59.3802,59.4088,29522.0
2023-08-28 09:50:00,62.43,62.47,62.37,62.44,47649.0,59.3993,59.4373,59.3422,59.4088,47649.0
2023-08-28 09:55:00,62.43,62.46,62.42,62.43,21941.0,59.3993,59.4278,59.3898,59.3993,21941.0
2023-08-28 10:00:00,62.44,62.46,62.36,62.41,15950.0,59.4088,59.4278,59.3327,59.3802,15950.0
2023-08-28 10:05:00,62.42,62.45,62.4,62.43,22748.0,59.3898,59.4183,59.3707,59.3993,22748.0
2023-08-28 10:10:00,62.43,62.44,62.39,62.42,25950.0,59.3993,59.4088,59.3612,59.3898,25950.0
2023-08-28 10:15:00,62.42,62.46,62.4,62.43,24419.0,59.3898,59.4278,59.3707,59.3993,24419.0
2023-08-28 10:20:00,62.43,62.49,62.43,62.49,13782.0,59.3993,59.4564,59.3993,59.4564,13782.0
2023-08-28 10:25:00,62.5,62.52,62.46,62.52,14856.0,59.4659,59.4849,59.4278,59.4849,14856.0
2023-08-28 10:30:00,62.52,62.52,62.46,62.48,15468.0,59.4849,59.4849,59.4278,59.4469,15468.0
2023-08-28 10:35:00,62.48,62.51,62.44,62.44,14891.0,59.4469,59.4754,59.4088,59.4088,14891.0
2023-08-28 10:40:00,62.44,62.45,62.4,62.43,20184.0,59.4088,59.4183,59.3707,59.3993,20184.0
2023-08-28 10:45:00,62.42,62.45,62.39,62.42,18411.0,59.3898,59.4183,59.3612,59.3898,18411.0
2023-08-28 10:50:00,62.42,62.43,62.36,62.37,37044.0,59.3898,59.3993,59.3327,59.3422,37044.0
2023-08-28 10:55:00,62.38,62.42,62.38,62.4,51282.0,59.3517,59.3898,59.3517,59.3707,51282.0
2023-08-28 11:00:00,62.41,62.43,62.38,62.4,82295.0,59.3802,59.3993,59.3517,59.3707,82295.0
2023-08-28 11:05:00,62.41,62.41,62.38,62.41,25139.0,59.3802,59.3802,59.3517,59.3802,25139.0
2023-08-28 11:10:00,62.4,62.42,62.38,62.41,21498.0,59.3707,59.3898,59.3517,59.3802,21498.0
2023-08-28 11:15:00,62.43,62.44,62.4,62.4,16649.0,59.3993,59.4088,59.3707,59.3707,16649.0
2023-08-28 11:20:00,62.4,62.43,62.4,62.41,15299.0,59.3707,59.3993,59.3707,59.3802,15299.0
2023-08-28 11:25:00,62.4,62.43,62.39,62.41,31771.0,59.3707,59.3993,59.3612,59.3802,31771.0
2023-08-28 11:30:00,62.4,62.44,62.4,62.43,21109.0,59.3707,59.4088,59.3707,59.3993,21109.0
2023-08-28 11:35:00,62.43,62.47,62.43,62.45,24805.0,59.3993,59.4373,59.3993,59.4183,24805.0
2023-08-28 11:40:00,62.44,62.45,62.34,62.39,32519.0,59.4088,59.4183,59.3136,59.3612,32519.0
2023-08-28 11:45:00,62.39,62.4,62.36,62.39,23698.0,59.3612,59.3707,59.3327,59.3612,23698.0
2023-08-28 11:50:00,62.38,62.42,62.37,62.41,12581.0,59.3517,59.3898,59.3422,59.3802,12581.0
2023-08-28 11:55:00,62.41,62.43,62.41,62.43,28287.0,59.3802,59.3993,59.3802,59.3993,28287.0
2023-08-28 12:00:00,62.45,62.45,62.42,62.43,10100.0,59.4183,59.4183,59.3898,59.3993,10100.0
2023-08-28 12:05:00,62.44,62.46,62.43,62.44,22045.0,59.4088,59.4278,59.3993,59.4088,22045.0
2023-08-28 12:10:00,62.44,62.46,62.43,62.46,32788.0,59.4088,59.4278,59.3993,59.4278,32788.0
2023-08-28 12:15:00,62.46,62.46,62.42,62.43,16573.0,59.4278,59.4278,59.3898,59.3993,16573.0
2023-08-28 12:20:00,62.43,62.44,62.4,62.44,15271.0,59.3993,59.4088,59.3707,59.4088,15271.0
2023-08-28 12:25:00,62.44,62.47,62.42,62.46,68311.0,59.4088,59.4373,59.3898,59.4278,68311.0
2023-08-28 12:30:00,62.46,62.48,62.45,62.47,49635.0,59.4278,59.4469,59.4183,59.4373,49635.0
2023-08-28 12:35:00,62.47,62.51,62.47,62.51,81043.0,59.4373,59.4754,59.4373,59.4754,81043.0
2023-08-28 12:40:00,62.51,62.54,62.5,62.53,64873.0,59.4754,59.5039,59.4659,59.4944,64873.0
2023-08-28 12:45:00,62.53,62.55,62.52,62.52,56701.0,59.4944,59.5135,59.4849,59.4849,56701.0
2023-08-28 12:50:00,62.53,62.56,62.52,62.54,49226.0,59.4944,59.523,59.4849,59.5039,49226.0
2023-08-28 12:55:00,62.54,62.57,62.54,62.56,43373.0,59.5039,59.5325,59.5039,59.523,43373.0
2023-08-28 13:00:00,62.57,62.58,62.56,62.58,47688.0,59.5325,59.542,59.523,59.542,47688.0
2023-08-28 13:05:00,62.58,62.6,62.54,62.54,87500.0,59.542,59.561,59.5039,59.5039,87500.0
2023-08-28 13:10:00,62.54,62.56,62.53,62.54,10789.0,59.5039,59.523,59.4944,59.5039,10789.0
2023-08-28 13:15:00,62.53,62.53,62.5,62.52,7862.0,59.4944,59.4944,59.4659,59.4849,7862.0
2023-08-28 13:20:00,62.52,62.55,62.52,62.52,53250.0,59.4849,59.5135,59.4849,59.4849,53250.0
2023-08-28 13:25:00,62.53,62.54,62.52,62.54,6089.0,59.4944,59.5039,59.4849,59.5039,6089.0
2023-08-28 13:30:00,62.54,62.56,62.54,62.55,23176.0,59.5039,59.523,59.5039,59.5135,23176.0
2023-08-28 13:35:00,62.54,62.54,62.5,62.5,17155.0,59.5039,59.5039,59.4659,59.4659,17155.0
2023-08-28 13:40:00,62.5,62.51,62.49,62.49,11482.0,59.4659,59.4754,59.4564,59.4564,11482.0
2023-08-28 13:45:00,62.49,62.5,62.47,62.47,17446.0,59.4564,59.4659,59.4373,59.4373,17446.0
2023-08-28 13:50:00,62.47,62.48,62.43,62.43,20153.0,59.4373,59.4469,59.3993,59.3993,20153.0
2023-08-28 13:55:00,62.42,62.42,62.36,62.4,19925.0,59.3898,59.3898,59.3327,59.3707,19925.0
2023-08-28 14:00:00,62.39,62.42,62.39,62.4,6896.0,59.3612,59.3898,59.3612,59.3707,6896.0
2023-08-28 14:05:00,62.4,62.42,62.38,62.42,3429.0,59.3707,59.3898,59.3517,59.3898,3429.0
2023-08-28 14:10:00,62.41,62.42,62.38,62.4,6921.0,59.3802,59.3898,59.3517,59.3707,6921.0
2023-08-28 14:15:00,62.4,62.4,62.37,62.37,9644.0,59.3707,59.3707,59.3422,59.3422,9644.0
2023-08-28 14:20:00,62.37,62.39,62.37,62.38,9739.0,59.3422,59.3612,59.3422,59.3517,9739.0
2023-08-28 14:25:00,62.38,62.39,62.36,62.39,7941.0,59.3517,59.3612,59.3327,59.3612,7941.0
2023-08-28 14:30:00,62.39,62.39,62.37,62.39,3357.0,59.3612,59.3612,59.3422,59.3612,3357.0
2023-08-28 14:35:00,62.39,62.44,62.39,62.41,11156.0,59.3612,59.4088,59.3612,59.3802,11156.0
2023-08-28 14:40:00,62.43,62.43,62.42,62.42,7812.0,59.3993,59.3993,59.3898,59.3898,7812.0
2023-08-28 14:45:00,62.43,62.44,62.41,62.43,7844.0,59.3993,59.4088,59.3802,59.3993,7844.0
2023-08-28 14:50:00,62.43,62.45,62.42,62.45,8057.0,59.3993,59.4183,59.3898,59.4183,8057.0
2023-08-28 14:55:00,62.45,62.46,62.43,62.45,21954.0,59.4183,59.4278,59.3993,59.4183,21954.0
2023-08-28 15:00:00,62.45,62.46,62.42,62.45,9951.0,59.4183,59.4278,59.3898,59.4183,9951.0
2023-08-28 15:05:00,62.45,62.48,62.43,62.48,12942.0,59.4183,59.4469,59.3993,59.4469,12942.0
2023-08-28 15:10:00,62.47,62.48,62.45,62.46,11694.0,59.4373,59.4469,59.4183,59.4278,11694.0
2023-08-28 15:15:00,62.46,62.46,62.44,62.45,11802.0,59.4278,59.4278,59.4088,59.4183,11802.0
2023-08-28 15:20:00,62.45,62.45,62.38,62.4,20988.0,59.4183,59.4183,59.3517,59.3707,20988.0
2023-08-28 15:25:00,62.4,62.43,62.39,62.42,8538.0,59.3707,59.3993,59.3612,59.3898,8538.0
2023-08-28 15:30:00,62.42,62.45,62.41,62.45,18910.0,59.3898,59.4183,59.3802,59.4183,18910.0
2023-08-28 15:35:00,62.45,62.47,62.44,62.46,18911.0,59.4183,59.4373,59.4088,59.4278,18911.0
2023-08-28 15:40:00,62.46,62.5,62.45,62.5,12107.0,59.4278,59.4659,59.4183,59.4659,12107.0
2023-08-28 15:45:00,62.5,62.56,62.48,62.48,122357.0,59.4659,59.523,59.4469,59.4469,122357.0
2023-08-28 15:50:00,62.48,62.5,62.44,62.5,55692.0,59.4469,59.4659,59.4088,59.4659,55692.0
2023-08-28 15:55:00,62.5,62.55,62.48,62.51,197674.0,59.4659,59.5135,59.4469,59.4754,197674.0
2023-08-29 09:30:00,62.18,62.34,62.14,62.17,92044.0,59.1614,59.3136,59.1234,59.1519,92044.0
2023-08-29 09:35:00,62.17,62.24,62.15,62.21,130769.0,59.1519,59.2185,59.1329,59.19,130769.0
2023-08-29 09:40:00,62.21,62.34,62.2,62.33,16665.0,59.19,59.3136,59.1804,59.3041,16665.0
2023-08-29 09:45:00,62.32,62.43,62.32,62.43,62788.0,59.2946,59.3993,59.2946,59.3993,62788.0
2023-08-29 09:50:00,62.43,62.43,62.35,62.37,33245.0,59.3993,59.3993,59.3232,59.3422,33245.0
2023-08-29 09:55:00,62.38,62.4,62.35,62.38,17047.0,59.3517,59.3707,59.3232,59.3517,17047.0
2023-08-29 10:00:00,62.38,62.67,62.38,62.66,134516.0,59.3517,59.6276,59.3517,59.6181,134516.0
2023-08-29 10:05:00,62.7,62.74,62.64,62.71,49275.0,59.6562,59.6942,59.5991,59.6657,49275.0
2023-08-29 10:10:00,62.72,62.73,62.59,62.68,55655.0,59.6752,59.6847,59.5515,59.6371,55655.0
2023-08-29 10:15:00,62.67,62.78,62.66,62.75,47125.0,59.6276,59.7323,59.6181,59.7037,47125.0
2023-08-29 10:20:00,62.77,62.82,62.76,62.78,19638.0,59.7228,59.7703,59.7133,59.7323,19638.0
2023-08-29 10:25:00,62.78,62.81,62.75,62.8,32587.0,59.7323,59.7608,59.7037,59.7513,32587.0
2023-08-29 10:30:00,62.8,62.86,62.79,62.84,99856.0,59.7513,59.8084,59.7418,59.7894,99856.0
2023-08-29 10:35:00,62.85,62.86,62.7,62.71,69319.0,59.7989,59.8084,59.6562,59.6657,69319.0
2023-08-29 10:40:00,62.71,62.76,62.71,62.74,18246.0,59.6657,59.7133,59.6657,59.6942,18246.0
2023-08-29 10:45:00,62.73,62.78,62.69,62.77,28770.0,59.6847,59.7323,59.6467,59.7228,28770.0
2023-08-29 10:50:00,62.76,62.8,62.75,62.75,32345.0,59.7133,59.7513,59.7037,59.7037,32345.0
2023-08-29 10:55:00,62.74,62.78,62.73,62.76,35241.0,59.6942,59.7323,59.6847,59.7133,35241.0
2023-08-29 11:00:00,62.76,62.82,62.75,62.79,11356.0,59.7133,59.7703,59.7037,59.7418,11356.0
2023-08-29 11:05:00,62.79,62.84,62.79,62.84,22916.0,59.7418,59.7894,59.7418,59.7894,22916.0
2023-08-29 11:10:00,62.82,62.92,62.82,62.91,35876.0,59.7703,59.8655,59.7703,59.856,35876.0
2023-08-29 11:15:00,62.92,62.94,62.89,62.94,26026.0,59.8655,59.8845,59.8369,59.8845,26026.0
2023-08-29 11:20:00,62.94,62.99,62.92,62.98,18108.0,59.8845,59.9321,59.8655,59.9226,18108.0
2023-08-29 11:25:00,62.98,63.01,62.97,62.98,24148.0,59.9226,59.9511,59.9131,59.9226,24148.0
2023-08-29 11:30:00,62.98,63.02,62.96,63.01,30010.0,59.9226,59.9606,59.9035,59.9511,30010.0
2023-08-29 11:35:00,63.0,63.08,63.0,63.07,30732.0,59.9416,60.0177,59.9416,60.0082,30732.0
2023-08-29 11:40:00,63.07,63.1,63.07,63.09,20153.0,60.0082,60.0368,60.0082,60.0272,20153.0
2023-08-29 11:45:00,63.08,63.09,63.05,63.05,21815.0,60.0177,60.0272,59.9892,59.9892,21815.0
2023-08-29 11:50:00,63.05,63.08,63.02,63.05,31175.0,59.9892,60.0177,59.9606,59.9892,31175.0
2023-08-29 11:55:00,63.05,63.06,63.03,63.05,15238.0,59.9892,59.9987,59.9701,59.9892,15238.0
2023-08-29 12:00:00,63.05,63.08,63.05,63.07,11754.0,59.9892,60.0177,59.9892,60.0082,11754.0
2023-08-29 12:05:00,63.07,63.09,63.04,63.08,21288.0,60.0082,60.0272,59.9797,60.0177,21288.0
2023-08-29 12:10:00,63.08,63.09,63.03,63.04,27644.0,60.0177,60.0272,59.9701,59.9797,27644.0
2023-08-29 12:15:00,63.04,63.07,63.03,63.05,17873.0,59.9797,60.0082,59.9701,59.9892,17873.0
2023-08-29 12:20:00,63.05,63.12,63.05,63.12,69903.0,59.9892,60.0558,59.9892,60.0558,69903.0
2023-08-29 12:25:00,63.12,63.16,63.11,63.14,89391.0,60.0558,60.0938,60.0463,60.0748,89391.0
2023-08-29 12:30:00,63.13,63.14,63.07,63.09,46349.0,60.0653,60.0748,60.0082,60.0272,46349.0
2023-08-29 12:35:00,63.1,63.1,63.06,63.08,26746.0,60.0368,60.0368,59.9987,60.0177,26746.0
2023-08-29 12:40:00,63.07,63.11,63.07,63.09,34157.0,60.0082,60.0463,60.0082,60.0272,34157.0
2023-08-29 12:45:00,63.09,63.09,63.05,63.07,28133.0,60.0272,60.0272,59.9892,60.0082,28133.0
2023-08-29 12:50:00,63.07,63.11,63.07,63.09,15465.0,60.0082,60.0463,60.0082,60.0272,15465.0
2023-08-29 12:55:00,63.08,63.1,63.07,63.1,22696.0,60.0177,60.0368,60.0082,60.0368,22696.0
2023-08-29 13:00:00,63.1,63.15,63.09,63.15,47351.0,60.0368,60.0843,60.0272,60.0843,47351.0
2023-08-29 13:05:00,63.14,63.16,63.11,63.16,29758.0,60.0748,60.0938,60.0463,60.0938,29758.0
2023-08-29 13:10:00,63.15,63.17,63.12,63.15,36444.0,60.0843,60.1034,60.0558,60.0843,36444.0
2023-08-29 13:15:00,63.15,63.15,63.12,63.15,22002.0,60.0843,60.0843,60.0558,60.0843,22002.0
2023-08-29 13:20:00,63.15,63.19,63.15,63.18,27782.0,60.0843,60.1224,60.0843,60.1129,27782.0
2023-08-29 13:25:00,63.19,63.2,63.17,63.17,22220.0,60.1224,60.1319,60.1034,60.1034,22220.0
2023-08-29 13:30:00,63.18,63.2,63.17,63.2,20346.0,60.1129,60.1319,60.1034,60.1319,20346.0
2023-08-29 13:35:00,63.2,63.22,63.19,63.21,57911.0,60.1319,60.1509,60.1224,60.1414,57911.0
2023-08-29 13:40:00,63.21,63.21,63.18,63.21,38740.0,60.1414,60.1414,60.1129,60.1414,38740.0
2023-08-29 13:45:00,63.21,63.24,63.2,63.24,37894.0,60.1414,60.17,60.1319,60.17,37894.0
2023-08-29 13:50:00,63.24,63.24,63.18,63.19,30965.0,60.17,60.17,60.1129,60.1224,30965.0
2023-08-29 13:55:00,63.18,63.2,63.15,63.19,18560.0,60.1129,60.1319,60.0843,60.1224,18560.0
2023-08-29 14:00:00,63.19,63.21,63.16,63.19,34877.0,60.1224,60.1414,60.0938,60.1224,34877.0
2023-08-29 14:05:00,63.18,63.22,63.17,63.21,29041.0,60.1129,60.1509,60.1034,60.1414,29041.0
2023-08-29 14:10:00,63.21,63.23,63.17,63.18,56007.0,60.1414,60.1604,60.1034,60.1129,56007.0
2023-08-29 14:15:00,63.18,63.21,63.17,63.21,32664.0,60.1129,60.1414,60.1034,60.1414,32664.0
2023-08-29 14:20:00,63.21,63.22,63.17,63.18,36039.0,60.1414,60.1509,60.1034,60.1129,36039.0
2023-08-29 14:25:00,63.18,63.19,63.14,63.18,59217.0,60.1129,60.1224,60.0748,60.1129,59217.0
2023-08-29 14:30:00,63.18,63.21,63.17,63.21,19490.0,60.1129,60.1414,60.1034,60.1414,19490.0
2023-08-29 14:35:00,63.21,63.23,63.19,63.2,56607.0,60.1414,60.1604,60.1224,60.1319,56607.0
2023-08-29 14:40:00,63.2,63.24,63.2,63.24,53376.0,60.1319,60.17,60.1319,60.17,53376.0
2023-08-29 14:45:00,63.23,63.27,63.23,63.26,52816.0,60.1604,60.1985,60.1604,60.189,52816.0
2023-08-29 14:50:00,63.26,63.27,63.23,63.25,33212.0,60.189,60.1985,60.1604,60.1795,33212.0
2023-08-29 14:55:00,63.25,63.26,63.2,63.23,34869.0,60.1795,60.189,60.1319,60.1604,34869.0
2023-08-29 15:00:00,63.22,63.25,63.2,63.22,67800.0,60.1509,60.1795,60.1319,60.1509,67800.0
2023-08-29 15:05:00,63.22,63.23,63.21,63.23,19850.0,60.1509,60.1604,60.1414,60.1604,19850.0
2023-08-29 15:10:00,63.23,63.3,63.22,63.29,45001.0,60.1604,60.227,60.1509,60.2175,45001.0
2023-08-29 15:15:00,63.29,63.33,63.28,63.33,32652.0,60.2175,60.2556,60.208,60.2556,32652.0
2023-08-29 15:20:00,63.33,63.37,63.31,63.36,30339.0,60.2556,60.2936,60.2366,60.2841,30339.0
2023-08-29 15:25:00,63.36,63.38,63.32,63.37,38384.0,60.2841,60.3032,60.2461,60.2936,38384.0
2023-08-29 15:30:00,63.37,63.37,63.29,63.31,57198.0,60.2936,60.2936,60.2175,60.2366,57198.0
2023-08-29 15:35:00,63.3,63.32,63.28,63.3,36092.0,60.227,60.2461,60.208,60.227,36092.0
2023-08-29 15:40:00,63.3,63.34,63.29,63.33,38193.0,60.227,60.2651,60.2175,60.2556,38193.0
2023-08-29 15:45:00,63.33,63.36,63.26,63.29,95642.0,60.2556,60.2841,60.189,60.2175,95642.0
2023-08-29 15:50:00,63.28,63.32,63.28,63.3,83570.0,60.208,60.2461,60.208,60.227,83570.0
2023-08-29 15:55:00,63.3,63.38,63.29,63.32,313637.0,60.227,60.3032,60.2175,60.2461,313637.0
2023-08-30 09:30:00,62.79,62.97,62.79,62.96,93410.0,59.7418,59.9131,59.7418,59.9035,93410.0
2023-08-30 09:35:00,62.98,62.98,62.88,62.95,21487.0,59.9226,59.9226,59.8274,59.894,21487.0
2023-08-30 09:40:00,62.94,62.95,62.89,62.9,23659.0,59.8845,59.894,59.8369,59.8465,23659.0
2023-08-30 09:45:00,62.9,63.0,62.9,62.99,58207.0,59.8465,59.9416,59.8465,59.9321,58207.0
2023-08-30 09:50:00,63.0,63.08,62.99,63.06,61768.0,59.9416,60.0177,59.9321,59.9987,61768.0
2023-08-30 09:55:00,63.06,63.07,63.01,63.02,23592.0,59.9987,60.0082,59.9511,59.9606,23592.0
2023-08-30 10:00:00,63.01,63.03,62.93,62.96,30751.0,59.9511,59.9701,59.875,59.9035,30751.0
2023-08-30 10:05:00,62.98,63.0,62.95,62.96,18738.0,59.9226,59.9416,59.894,59.9035,18738.0
2023-08-30 10:10:00,62.95,63.03,62.94,63.0,21114.0,59.894,59.9701,59.8845,59.9416,21114.0
2023-08-30 10:15:00,63.0,63.01,62.89,62.9,39813.0,59.9416,59.9511,59.8369,59.8465,39813.0
2023-08-30 10:20:00,62.9,62.91,62.79,62.8,33249.0,59.8465,59.856,59.7418,59.7513,33249.0
2023-08-30 10:25:00,62.8,62.8,62.72,62.78,45383.0,59.7513,59.7513,59.6752,59.7323,45383.0
2023-08-30 10:30:00,62.78,62.86,62.77,62.85,14545.0,59.7323,59.8084,59.7228,59.7989,14545.0
2023-08-30 10:35:00,62.85,62.86,62.79,62.86,17524.0,59.7989,59.8084,59.7418,59.8084,17524.0
2023-08-30 10:40:00,62.86,62.9,62.84,62.88,33732.0,59.8084,59.8465,59.7894,59.8274,33732.0
2023-08-30 10:45:00,62.88,62.89,62.8,62.84,21876.0,59.8274,59.8369,59.7513,59.7894,21876.0
2023-08-30 10:50:00,62.82,62.87,62.79,62.87,15781.0,59.7703,59.8179,59.7418,59.8179,15781.0
2023-08-30 10:55:00,62.86,62.89,62.83,62.88,25400.0,59.8084,59.8369,59.7799,59.8274,25400.0
2023-08-30 11:00:00,62.88,62.89,62.78,62.82,17637.0,59.8274,59.8369,59.7323,59.7703,17637.0
2023-08-30 11:05:00,62.82,62.92,62.82,62.83,6980.0,59.7703,59.8655,59.7703,59.7799,6980.0
2023-08-30 11:10:00,62.83,62.86,62.82,62.86,9951.0,59.7799,59.8084,59.7703,59.8084,9951.0
2023-08-30 11:15:00,62.86,62.9,62.84,62.9,21791.0,59.8084,59.8465,59.7894,59.8465,21791.0
2023-08-30 11:20:00,62.91,62.91,62.86,62.87,6444.0,59.856,59.856,59.8084,59.8179,6444.0
2023-08-30 11:25:00,62.87,62.88,62.82,62.87,12685.0,59.8179,59.8274,59.7703,59.8179,12685.0
2023-08-30 11:30:00,62.86,62.87,62.83,62.86,13791.0,59.8084,59.8179,59.7799,59.8084,13791.0
2023-08-30 11:35:00,62.86,62.94,62.85,62.92,12748.0,59.8084,59.8845,59.7989,59.8655,12748.0
2023-08-30 11:40:00,62.92,62.96,62.86,62.87,11254.0,59.8655,59.9035,59.8084,59.8179,11254.0
2023-08-30 11:45:00,62.87,62.87,62.81,62.82,8494.0,59.8179,59.8179,59.7608,59.7703,8494.0
2023-08-30 11:50:00,62.82,62.83,62.79,62.8,10697.0,59.7703,59.7799,59.7418,59.7513,10697.0
2023-08-30 11:55:00,62.8,62.86,62.8,62.86,8400.0,59.7513,59.8084,59.7513,59.8084,8400.0
2023-08-30 12:00:00,62.85,62.85,62.81,62.82,8912.0,59.7989,59.7989,59.7608,59.7703,8912.0
2023-08-30 12:05:00,62.82,62.83,62.81,62.83,8470.0,59.7703,59.7799,59.7608,59.7799,8470.0
2023-08-30 12:10:00,62.84,62.84,62.8,62.82,21258.0,59.7894,59.7894,59.7513,59.7703,21258.0
2023-08-30 12:15:00,62.8,62.85,62.8,62.83,35595.0,59.7513,59.7989,59.7513,59.7799,35595.0
2023-08-30 12:20:00,62.84,62.84,62.82,62.83,4075.0,59.7894,59.7894,59.7703,59.7799,4075.0
2023-08-30 12:25:00,62.84,62.87,62.83,62.86,6458.0,59.7894,59.8179,59.7799,59.8084,6458.0
2023-08-30 12:30:00,62.86,62.89,62.85,62.89,70582.0,59.8084,59.8369,59.7989,59.8369,70582.0
2023-08-30 12:35:00,62.89,62.9,62.84,62.86,24787.0,59.8369,59.8465,59.7894,59.8084,24787.0
2023-08-30 12:40:00,62.87,62.88,62.86,62.88,6431.0,59.8179,59.8274,59.8084,59.8274,6431.0
2023-08-30 12:45:00,62.88,62.9,62.86,62.89,9581.0,59.8274,59.8465,59.8084,59.8369,9581.0
2023-08-30 12:50:00,62.89,62.9,62.87,62.87,4778.0,59.8369,59.8465,59.8179,59.8179,4778.0
2023-08-30 12:55:00,62.87,62.89,62.87,62.88,10063.0,59.8179,59.8369,59.8179,59.8274,10063.0
2023-08-30 13:00:00,62.89,62.89,62.86,62.87,7292.0,59.8369,59.8369,59.8084,59.8179,7292.0
2023-08-30 13:05:00,62.87,62.88,62.85,62.86,9520.0,59.8179,59.8274,59.7989,59.8084,9520.0
2023-08-30 13:10:00,62.86,62.88,62.85,62.87,17940.0,59.8084,59.8274,59.7989,59.8179,17940.0
2023-08-30 13:15:00,62.87,62.89,62.86,62.88,7105.0,59.8179,59.8369,59.8084,59.8274,7105.0
2023-08-30 13:20:00,62.88,62.88,62.87,62.87,4838.0,59.8274,59.8274,59.8179,59.8179,4838.0
2023-08-30 13:25:00,62.87,62.88,62.85,62.86,12492.0,59.8179,59.8274,59.7989,59.8084,12492.0
2023-08-30 13:30:00,62.86,62.89,62.85,62.88,10773.0,59.8084,59.8369,59.7989,59.8274,10773.0
2023-08-30 13:35:00,62.88,62.88,62.84,62.85,22790.0,59.8274,59.8274,59.7894,59.7989,22790.0
2023-08-30 13:40:00,62.85,62.86,62.84,62.84,21876.0,59.7989,59.8084,59.7894,59.7894,21876.0
2023-08-30 13:45:00,62.85,62.85,62.8,62.82,24673.0,59.7989,59.7989,59.7513,59.7703,24673.0
2023-08-30 13:50:00,62.81,62.81,62.76,62.77,16868.0,59.7608,59.7608,59.7133,59.7228,16868.0
2023-08-30 13:55:00,62.77,62.79,62.75,62.78,25164.0,59.7228,59.7418,59.7037,59.7323,25164.0
2023-08-30 14:00:00,62.78,62.78,62.71,62.73,27061.0,59.7323,59.7323,59.6657,59.6847,27061.0
2023-08-30 14:05:00,62.73,62.73,62.69,62.7,22549.0,59.6847,59.6847,59.6467,59.6562,22549.0
2023-08-30 14:10:00,62.7,62.74,62.68,62.74,23336.0,59.6562,59.6942,59.6371,59.6942,23336.0
2023-08-30 14:15:00,62.74,62.76,62.71,62.73,23768.0,59.6942,59.7133,59.6657,59.6847,23768.0
2023-08-30 14:20:00,62.74,62.75,62.72,62.72,13685.0,59.6942,59.7037,59.6752,59.6752,13685.0
2023-08-30 14:25:00,62.73,62.73,62.68,62.7,29129.0,59.6847,59.6847,59.6371,59.6562,29129.0
2023-08-30 14:30:00,62.69,62.74,62.69,62.72,15709.0,59.6467,59.6942,59.6467,59.6752,15709.0
2023-08-30 14:35:00,62.73,62.75,62.72,62.75,23993.0,59.6847,59.7037,59.6752,59.7037,23993.0
2023-08-30 14:40:00,62.76,62.83,62.75,62.83,21200.0,59.7133,59.7799,59.7037,59.7799,21200.0
2023-08-30 14:45:00,62.83,62.85,62.81,62.81,12959.0,59.7799,59.7989,59.7608,59.7608,12959.0
2023-08-30 14:50:00,62.82,62.85,62.82,62.85,13090.0,59.7703,59.7989,59.7703,59.7989,13090.0
2023-08-30 14:55:00,62.85,62.89,62.85,62.88,9675.0,59.7989,59.8369,59.7989,59.8274,9675.0
2023-08-30 15:00:00,62.89,62.89,62.86,62.88,11664.0,59.8369,59.8369,59.8084,59.8274,11664.0
2023-08-30 15:05:00,62.88,62.89,62.87,62.88,9432.0,59.8274,59.8369,59.8179,59.8274,9432.0
2023-08-30 15:10:00,62.88,62.9,62.86,62.9,16283.0,59.8274,59.8465,59.8084,59.8465,16283.0
2023-08-30 15:15:00,62.89,62.9,62.87,62.9,8039.0,59.8369,59.8465,59.8179,59.8465,8039.0
2023-08-30 15:20:00,62.89,62.9,62.85,62.89,13011.0,59.8369,59.8465,59.7989,59.8369,13011.0
2023-08-30 15:25:00,62.89,62.89,62.86,62.89,13386.0,59.8369,59.8369,59.8084,59.8369,13386.0
2023-08-30 15:30:00,62.88,62.89,62.86,62.87,14503.0,59.8274,59.8369,59.8084,59.8179,14503.0
2023-08-30 15:35:00,62.88,62.9,62.86,62.88,86855.0,59.8274,59.8465,59.8084,59.8274,86855.0
2023-08-30 15:40:00,62.89,62.89,62.84,62.86,29772.0,59.8369,59.8369,59.7894,59.8084,29772.0
2023-08-30 15:45:00,62.86,62.89,62.85,62.88,75453.0,59.8084,59.8369,59.7989,59.8274,75453.0
2023-08-30 15:50:00,62.88,62.9,62.86,62.87,47947.0,59.8274,59.8465,59.8084,59.8179,47947.0
2023-08-30 15:55:00,62.87,62.96,62.86,62.94,199934.0,59.8179,59.9035,59.8084,59.8845,199934.0
2023-08-31 09:30:00,62.63,62.7,62.63,62.64,71253.0,59.5896,59.6562,59.5896,59.5991,71253.0
2023-08-31 09:35:00,62.64,62.67,62.61,62.65,46456.0,59.5991,59.6276,59.5705,59.6086,46456.0
2023-08-31 09:40:00,62.64,62.67,62.58,62.61,42905.0,59.5991,59.6276,59.542,59.5705,42905.0
2023-08-31 09:45:00,62.64,62.73,62.59,62.66,141217.0,59.5991,59.6847,59.5515,59.6181,141217.0
2023-08-31 09:50:00,62.67,62.75,62.64,62.71,106765.0,59.6276,59.7037,59.5991,59.6657,106765.0
2023-08-31 09:55:00,62.71,62.77,62.68,62.76,24970.0,59.6657,59.7228,59.6371,59.7133,24970.0
2023-08-31 10:00:00,62.76,62.77,62.71,62.75,49850.0,59.7133,59.7228,59.6657,59.7037,49850.0
2023-08-31 10:05:00,62.76,62.77,62.69,62.74,49203.0,59.7133,59.7228,59.6467,59.6942,49203.0
2023-08-31 10:10:00,62.75,62.77,62.68,62.76,34307.0,59.7037,59.7228,59.6371,59.7133,34307.0
2023-08-31 10:15:00,62.77,62.77,62.71,62.72,34014.0,59.7228,59.7228,59.6657,59.6752,34014.0
2023-08-31 10:20:00,62.72,62.74,62.66,62.69,40171.0,59.6752,59.6942,59.6181,59.6467,40171.0
2023-08-31 10:25:00,62.69,62.72,62.67,62.72,34123.0,59.6467,59.6752,59.6276,59.6752,34123.0
2023-08-31 10:30:00,62.73,62.73,62.66,62.69,20291.0,59.6847,59.6847,59.6181,59.6467,20291.0
2023-08-31 10:35:00,62.69,62.76,62.68,62.72,71128.0,59.6467,59.7133,59.6371,59.6752,71128.0
2023-08-31 10:40:00,62.72,62.73,62.66,62.67,22272.0,59.6752,59.6847,59.6181,59.6276,22272.0
2023-08-31 10:45:00,62.66,62.7,62.63,62.65,19137.0,59.6181,59.6562,59.5896,59.6086,19137.0
2023-08-31 10:50:00,62.63,62.66,62.6,62.66,22197.0,59.5896,59.6181,59.561,59.6181,22197.0
2023-08-31 10:55:00,62.65,62.68,62.64,62.68,46566.0,59.6086,59.6371,59.5991,59.6371,46566.0
2023-08-31 11:00:00,62.68,62.69,62.58,62.6,58133.0,59.6371,59.6467,59.542,59.561,58133.0
2023-08-31 11:05:00,62.58,62.62,62.53,62.62,45544.0,59.542,59.5801,59.4944,59.5801,45544.0
2023-08-31 11:10:00,62.62,62.65,62.58,62.59,42801.0,59.5801,59.6086,59.542,59.5515,42801.0
2023-08-31 11:15:00,62.59,62.61,62.58,62.59,24809.0,59.5515,59.5705,59.542,59.5515,24809.0
2023-08-31 11:20:00,62.6,62.61,62.57,62.59,14557.0,59.561,59.5705,59.5325,59.5515,14557.0
2023-08-31 11:25:00,62.59,62.62,62.57,62.62,87456.0,59.5515,59.5801,59.5325,59.5801,87456.0
2023-08-31 11:30:00,62.61,62.62,62.5,62.5,67844.0,59.5705,59.5801,59.4659,59.4659,67844.0
2023-08-31 11:35:00,62.49,62.52,62.48,62.51,28569.0,59.4564,59.4849,59.4469,59.4754,28569.0
2023-08-31 11:40:00,62.51,62.55,62.49,62.5,34277.0,59.4754,59.5135,59.4564,59.4659,34277.0
2023-08-31 11:45:00,62.5,62.52,62.49,62.5,67131.0,59.4659,59.4849,59.4564,59.4659,67131.0
2023-08-31 11:50:00,62.5,62.56,62.5,62.55,37613.0,59.4659,59.523,59.4659,59.5135,37613.0
2023-08-31 11:55:00,62.55,62.55,62.5,62.53,28141.0,59.5135,59.5135,59.4659,59.4944,28141.0
2023-08-31 12:00:00,62.53,62.53,62.47,62.51,18476.0,59.4944,59.4944,59.4373,59.4754,18476.0
2023-08-31 12:05:00,62.51,62.58,62.5,62.58,18816.0,59.4754,59.542,59.4659,59.542,18816.0
2023-08-31 12:10:00,62.59,62.6,62.54,62.55,14800.0,59.5515,59.561,59.5039,59.5135,14800.0
2023-08-31 12:15:00,62.54,62.54,62.46,62.46,17170.0,59.5039,59.5039,59.4278,59.4278,17170.0
2023-08-31 12:20:00,62.46,62.47,62.41,62.43,25824.0,59.4278,59.4373,59.3802,59.3993,25824.0
2023-08-31 12:25:00,62.43,62.47,62.42,62.46,44491.0,59.3993,59.4373,59.3898,59.4278,44491.0
2023-08-31 12:30:00,62.46,62.49,62.44,62.47,23281.0,59.4278,59.4564,59.4088,59.4373,23281.0
2023-08-31 12:35:00,62.47,62.49,62.46,62.46,25188.0,59.4373,59.4564,59.4278,59.4278,25188.0
2023-08-31 12:40:00,62.46,62.47,62.42,62.43,4671.0,59.4278,59.4373,59.3898,59.3993,4671.0
2023-08-31 12:45:00,62.43,62.44,62.37,62.41,11384.0,59.3993,59.4088,59.3422,59.3802,11384.0
2023-08-31 12:50:00,62.4,62.46,62.39,62.45,11696.0,59.3707,59.4278,59.3612,59.4183,11696.0
2023-08-31 12:55:00,62.45,62.48,62.45,62.47,17876.0,59.4183,59.4469,59.4183,59.4373,17876.0
2023-08-31 13:00:00,62.47,62.49,62.45,62.48,18389.0,59.4373,59.4564,59.4183,59.4469,18389.0
2023-08-31 13:05:00,62.48,62.5,62.47,62.5,13758.0,59.4469,59.4659,59.4373,59.4659,13758.0
2023-08-31 13:10:00,62.5,62.52,62.49,62.51,12780.0,59.4659,59.4849,59.4564,59.4754,12780.0
2023-08-31 13:15:00,62.51,62.52,62.48,62.5,11004.0,59.4754,59.4849,59.4469,59.4659,11004.0
2023-08-31 13:20:00,62.5,62.53,62.49,62.53,10033.0,59.4659,59.4944,59.4564,59.4944,10033.0
2023-08-31 13:25:00,62.53,62.55,62.51,62.52,14758.0,59.4944,59.5135,59.4754,59.4849,14758.0
2023-08-31 13:30:00,62.54,62.55,62.53,62.54,8684.0,59.5039,59.5135,59.4944,59.5039,8684.0
2023-08-31 13:35:00,62.54,62.55,62.52,62.53,25825.0,59.5039,59.5135,59.4849,59.4944,25825.0
2023-08-31 13:40:00,62.53,62.55,62.52,62.54,5373.0,59.4944,59.5135,59.4849,59.5039,5373.0
2023-08-31 13:45:00,62.54,62.54,62.5,62.52,16749.0,59.5039,59.5039,59.4659,59.4849,16749.0
2023-08-31 13:50:00,62.52,62.54,62.49,62.52,6387.0,59.4849,59.5039,59.4564,59.4849,6387.0
2023-08-31 13:55:00,62.53,62.54,62.52,62.54,10574.0,59.4944,59.5039,59.4849,59.5039,10574.0
2023-08-31 14:00:00,62.54,62.57,62.53,62.55,28037.0,59.5039,59.5325,59.4944,59.5135,28037.0
2023-08-31 14:05:00,62.55,62.6,62.55,62.59,40011.0,59.5135,59.561,59.5135,59.5515,40011.0
2023-08-31 14:10:00,62.59,62.6,62.58,62.6,15609.0,59.5515,59.561,59.542,59.561,15609.0
2023-08-31 14:15:00,62.6,62.64,62.59,62.62,26235.0,59.561,59.5991,59.5515,59.5801,26235.0
2023-08-31 14:20:00,62.62,62.64,62.61,62.63,58392.0,59.5801,59.5991,59.5705,59.5896,58392.0
2023-08-31 14:25:00,62.63,62.64,62.61,62.62,46642.0,59.5896,59.5991,59.5705,59.5801,46642.0
2023-08-31 14:30:00,62.61,62.61,62.57,62.58,9446.0,59.5705,59.5705,59.5325,59.542,9446.0
2023-08-31 14:35:00,62.57,62.57,62.51,62.54,18602.0,59.5325,59.5325,59.4754,59.5039,18602.0
2023-08-31 14:40:00,62.53,62.54,62.48,62.49,9824.0,59.4944,59.5039,59.4469,59.4564,9824.0
2023-08-31 14:45:00,62.49,62.52,62.48,62.49,17809.0,59.4564,59.4849,59.4469,59.4564,17809.0
2023-08-31 14:50:00,62.5,62.51,62.47,62.48,27235.0,59.4659,59.4754,59.4373,59.4469,27235.0
2023-08-31 14:55:00,62.47,62.49,62.46,62.49,19818.0,59.4373,59.4564,59.4278,59.4564,19818.0
2023-08-31 15:00:00,62.49,62.54,62.48,62.53,30963.0,59.4564,59.5039,59.4469,59.4944,30963.0
2023-08-31 15:05:00,62.52,62.54,62.49,62.53,30501.0,59.4849,59.5039,59.4564,59.4944,30501.0
2023-08-31 15:10:00,62.54,62.55,62.53,62.54,7069.0,59.5039,59.5135,59.4944,59.5039,7069.0
2023-08-31 15:15:00,62.54,62.54,62.49,62.5,27251.0,59.5039,59.5039,59.4564,59.4659,27251.0
2023-08-31 15:20:00,62.5,62.54,62.48,62.51,64192.0,59.4659,59.5039,59.4469,59.4754,64192.0
2023-08-31 15:25:00,62.5,62.54,62.48,62.54,21520.0,59.4659,59.5039,59.4469,59.5039,21520.0
2023-08-31 15:30:00,62.54,62.59,62.54,62.59,43385.0,59.5039,59.5515,59.5039,59.5515,43385.0
2023-08-31 15:35:00,62.58,62.59,62.55,62.59,29074.0,59.542,59.5515,59.5135,59.5515,29074.0
2023-08-31 15:40:00,62.59,62.66,62.58,62.66,45483.0,59.5515,59.6181,59.542,59.6181,45483.0
2023-08-31 15:45:00,62.66,62.68,62.62,62.67,85533.0,59.6181,59.6371,59.5801,59.6276,85533.0
2023-08-31 15:50:00,62.67,62.67,62.47,62.55,485502.0,59.6276,59.6276,59.4373,59.5135,485502.0
2023-08-31 15:55:00,62.55,62.55,62.43,62.43,292920.0,59.5135,59.5135,59.3993,59.3993,292920.0
2023-09-01 09:30:00,63.49,63.67,63.41,63.64,121393.0,60.4078,60.5791,60.3317,60.5505,121393.0
2023-09-01 09:35:00,63.65,63.65,63.4,63.41,95764.0,60.5601,60.5601,60.3222,60.3317,95764.0
2023-09-01 09:40:00,63.4,63.41,63.32,63.38,189374.0,60.3222,60.3317,60.2461,60.3032,189374.0
2023-09-01 09:45:00,63.36,63.36,63.23,63.32,133773.0,60.2841,60.2841,60.1604,60.2461,133773.0
2023-09-01 09:50:00,63.3,63.32,63.25,63.26,54673.0,60.227,60.2461,60.1795,60.189,54673.0
2023-09-01 09:55:00,63.28,63.38,63.28,63.34,43248.0,60.208,60.3032,60.208,60.2651,43248.0
2023-09-01 10:00:00,63.33,63.34,63.14,63.31,185446.0,60.2556,60.2651,60.0748,60.2366,185446.0
2023-09-01 10:05:00,63.31,63.35,63.27,63.34,57562.0,60.2366,60.2746,60.1985,60.2651,57562.0
2023-09-01 10:10:00,63.34,63.42,63.33,63.35,79099.0,60.2651,60.3412,60.2556,60.2746,79099.0
2023-09-01 10:15:00,63.35,63.37,63.28,63.36,32647.0,60.2746,60.2936,60.208,60.2841,32647.0
2023-09-01 10:20:00,63.36,63.37,63.28,63.3,35778.0,60.2841,60.2936,60.208,60.227,35778.0
2023-09-01 10:25:00,63.3,63.32,63.22,63.3,78964.0,60.227,60.2461,60.1509,60.227,78964.0
2023-09-01 10:30:00,63.29,63.29,63.17,63.18,35714.0,60.2175,60.2175,60.1034,60.1129,35714.0
2023-09-01 10:35:00,63.17,63.23,63.16,63.2,38986.0,60.1034,60.1604,60.0938,60.1319,38986.0
2023-09-01 10:40:00,63.19,63.2,63.15,63.19,24565.0,60.1224,60.1319,60.0843,60.1224,24565.0
2023-09-01 10:45:00,63.18,63.18,63.07,63.08,127643.0,60.1129,60.1129,60.0082,60.0177,127643.0
2023-09-01 10:50:00,63.08,63.13,63.07,63.09,108053.0,60.0177,60.0653,60.0082,60.0272,108053.0
2023-09-01 10:55:00,63.09,63.09,63.04,63.08,43903.0,60.0272,60.0272,59.9797,60.0177,43903.0
2023-09-01 11:00:00,63.09,63.09,63.05,63.07,30501.0,60.0272,60.0272,59.9892,60.0082,30501.0
2023-09-01 11:05:00,63.06,63.07,63.03,63.05,17271.0,59.9987,60.0082,59.9701,59.9892,17271.0
2023-09-01 11:10:00,63.05,63.06,63.01,63.02,16397.0,59.9892,59.9987,59.9511,59.9606,16397.0
2023-09-01 11:15:00,63.01,63.08,63.0,63.08,13100.0,59.9511,60.0177,59.9416,60.0177,13100.0
2023-09-01 11:20:00,63.08,63.08,63.04,63.06,11442.0,60.0177,60.0177,59.9797,59.9987,11442.0
2023-09-01 11:25:00,63.06,63.08,63.01,63.03,10462.0,59.9987,60.0177,59.9511,59.9701,10462.0
2023-09-01 11:30:00,63.03,63.04,62.96,63.0,32855.0,59.9701,59.9797,59.9035,59.9416,32855.0
2023-09-01 11:35:00,63.0,63.03,62.99,63.0,14508.0,59.9416,59.9701,59.9321,59.9416,14508.0
2023-09-01 11:40:00,63.0,63.0,62.97,62.98,21490.0,59.9416,59.9416,59.9131,59.9226,21490.0
2023-09-01 11:45:00,62.99,62.99,62.93,62.94,35819.0,59.9321,59.9321,59.875,59.8845,35819.0
2023-09-01 11:50:00,62.95,62.97,62.93,62.97,12778.0,59.894,59.9131,59.875,59.9131,12778.0
2023-09-01 11:55:00,62.97,63.0,62.96,62.96,50957.0,59.9131,59.9416,59.9035,59.9035,50957.0
2023-09-01 12:00:00,62.96,62.96,62.92,62.95,21512.0,59.9035,59.9035,59.8655,59.894,21512.0
2023-09-01 12:05:00,62.95,62.99,62.94,62.99,6229.0,59.894,59.9321,59.8845,59.9321,6229.0
2023-09-01 12:10:00,62.99,63.02,62.98,62.99,7309.0,59.9321,59.9606,59.9226,59.9321,7309.0
2023-09-01 12:15:00,62.98,63.03,62.98,63.03,4071.0,59.9226,59.9701,59.9226,59.9701,4071.0
2023-09-01 12:20:00,63.03,63.06,63.02,63.05,31854.0,59.9701,59.9987,59.9606,59.9892,31854.0
2023-09-01 12:25:00,63.06,63.07,63.03,63.04,11984.0,59.9987,60.0082,59.9701,59.9797,11984.0
2023-09-01 12:30:00,63.03,63.06,63.01,63.02,8565.0,59.9701,59.9987,59.9511,59.9606,8565.0
2023-09-01 12:35:00,63.02,63.02,62.98,62.99,10453.0,59.9606,59.9606,59.9226,59.9321,10453.0
2023-09-01 12:40:00,62.99,63.0,62.96,62.99,12821.0,59.9321,59.9416,59.9035,59.9321,12821.0
2023-09-01 12:45:00,62.99,63.03,62.98,63.03,9336.0,59.9321,59.9701,59.9226,59.9701,9336.0
2023-09-01 12:50:00,63.03,63.07,63.03,63.06,19689.0,59.9701,60.0082,59.9701,59.9987,19689.0
2023-09-01 12:55:00,63.05,63.07,63.05,63.07,4300.0,59.9892,60.0082,59.9892,60.0082,4300.0
2023-09-01 13:00:00,63.07,63.07,63.04,63.05,6600.0,60.0082,60.0082,59.9797,59.9892,6600.0
2023-09-01 13:05:00,63.05,63.08,63.04,63.07,6469.0,59.9892,60.0177,59.9797,60.0082,6469.0
2023-09-01 13:10:00,63.07,63.09,63.06,63.08,8846.0,60.0082,60.0272,59.9987,60.0177,8846.0
2023-09-01 13:15:00,63.08,63.1,63.07,63.09,9486.0,60.0177,60.0368,60.0082,60.0272,9486.0
2023-09-01 13:20:00,63.1,63.12,63.08,63.08,21570.0,60.0368,60.0558,60.0177,60.0177,21570.0
2023-09-01 13:25:00,63.08,63.09,63.07,63.08,8193.0,60.0177,60.0272,60.0082,60.0177,8193.0
2023-09-01 13:30:00,63.07,63.11,63.07,63.09,65164.0,60.0082,60.0463,60.0082,60.0272,65164.0
2023-09-01 13:35:00,63.1,63.14,63.1,63.13,15418.0,60.0368,60.0748,60.0368,60.0653,15418.0
2023-09-01 13:40:00,63.13,63.13,63.1,63.11,15290.0,60.0653,60.0653,60.0368,60.0463,15290.0
2023-09-01 13:45:00,63.11,63.12,63.08,63.12,56935.0,60.0463,60.0558,60.0177,60.0558,56935.0
2023-09-01 13:50:00,63.11,63.13,63.11,63.13,13325.0,60.0463,60.0653,60.0463,60.0653,13325.0
2023-09-01 13:55:00,63.13,63.14,63.12,63.13,10495.0,60.0653,60.0748,60.0558,60.0653,10495.0
2023-09-01 14:00:00,63.12,63.13,63.1,63.13,8242.0,60.0558,60.0653,60.0368,60.0653,8242.0
2023-09-01 14:05:00,63.13,63.13,63.12,63.13,8722.0,60.0653,60.0653,60.0558,60.0653,8722.0
2023-09-01 14:10:00,63.13,63.13,63.1,63.12,13777.0,60.0653,60.0653,60.0368,60.0558,13777.0
2023-09-01 14:15:00,63.12,63.12,63.1,63.11,4407.0,60.0558,60.0558,60.0368,60.0463,4407.0
2023-09-01 14:20:00,63.11,63.11,63.07,63.08,8690.0,60.0463,60.0463,60.0082,60.0177,8690.0
2023-09-01 14:25:00,63.07,63.07,63.04,63.05,9422.0,60.0082,60.0082,59.9797,59.9892,9422.0
2023-09-01 14:30:00,63.06,63.08,63.05,63.07,8631.0,59.9987,60.0177,59.9892,60.0082,8631.0
2023-09-01 14:35:00,63.07,63.07,63.06,63.07,8771.0,60.0082,60.0082,59.9987,60.0082,8771.0
2023-09-01 14:40:00,63.06,63.1,63.06,63.1,9427.0,59.9987,60.0368,59.9987,60.0368,9427.0
2023-09-01 14:45:00,63.1,63.11,63.08,63.08,16807.0,60.0368,60.0463,60.0177,60.0177,16807.0
2023-09-01 14:50:00,63.09,63.12,63.08,63.11,18042.0,60.0272,60.0558,60.0177,60.0463,18042.0
2023-09-01 14:55:00,63.11,63.12,63.1,63.12,15677.0,60.0463,60.0558,60.0368,60.0558,15677.0
2023-09-01 15:00:00,63.13,63.17,63.12,63.17,14356.0,60.0653,60.1034,60.0558,60.1034,14356.0
2023-09-01 15:05:00,63.17,63.17,63.14,63.15,10323.0,60.1034,60.1034,60.0748,60.0843,10323.0
2023-09-01 15:10:00,63.16,63.18,63.14,63.15,7469.0,60.0938,60.1129,60.0748,60.0843,7469.0
2023-09-01 15:15:00,63.15,63.16,63.14,63.16,8521.0,60.0843,60.0938,60.0748,60.0938,8521.0
2023-09-01 15:20:00,63.15,63.16,63.14,63.16,11308.0,60.0843,60.0938,60.0748,60.0938,11308.0
2023-09-01 15:25:00,63.16,63.17,63.15,63.17,7158.0,60.0938,60.1034,60.0843,60.1034,7158.0
2023-09-01 15:30:00,63.17,63.18,63.14,63.16,15554.0,60.1034,60.1129,60.0748,60.0938,15554.0
2023-09-01 15:35:00,63.16,63.16,63.13,63.15,18507.0,60.0938,60.0938,60.0653,60.0843,18507.0
2023-09-01 15:40:00,63.15,63.16,63.13,63.14,9890.0,60.0843,60.0938,60.0653,60.0748,9890.0
2023-09-01 15:45:00,63.14,63.14,63.11,63.14,22047.0,60.0748,60.0748,60.0463,60.0748,22047.0
2023-09-01 15:50:00,63.15,63.17,63.11,63.17,58419.0,60.0843,60.1034,60.0463,60.1034,58419.0
2023-09-01 15:55:00,63.17,63.26,63.16,63.21,155123.0,60.1034,60.189,60.0938,60.1414,155123.0
2023-09-05 09:30:00,62.87,62.94,62.87,62.89,72840.0,59.8179,59.8845,59.8179,59.8369,72840.0
2023-09-05 09:35:00,62.89,62.93,62.85,62.91,72997.0,59.8369,59.875,59.7989,59.856,72997.0
2023-09-05 09:40:00,62.91,62.91,62.81,62.84,67186.0,59.856,59.856,59.7608,59.7894,67186.0
2023-09-05 09:45:00,62.84,62.92,62.83,62.84,36358.0,59.7894,59.8655,59.7799,59.7894,36358.0
2023-09-05 09:50:00,62.83,62.88,62.83,62.84,32101.0,59.7799,59.8274,59.7799,59.7894,32101.0
2023-09-05 09:55:00,62.83,62.87,62.82,62.87,24373.0,59.7799,59.8179,59.7703,59.8179,24373.0
2023-09-05 10:00:00,62.87,62.89,62.82,62.87,23724.0,59.8179,59.8369,59.7703,59.8179,23724.0
2023-09-05 10:05:00,62.87,62.9,62.79,62.8,39817.0,59.8179,59.8465,59.7418,59.7513,39817.0
2023-09-05 10:10:00,62.8,62.84,62.79,62.81,56349.0,59.7513,59.7894,59.7418,59.7608,56349.0
2023-09-05 10:15:00,62.8,62.87,62.78,62.86,87676.0,59.7513,59.8179,59.7323,59.8084,87676.0
2023-09-05 10:20:00,62.86,62.9,62.86,62.9,47340.0,59.8084,59.8465,59.8084,59.8465,47340.0
2023-09-05 10:25:00,62.89,62.92,62.85,62.88,73721.0,59.8369,59.8655,59.7989,59.8274,73721.0
2023-09-05 10:30:00,62.88,62.91,62.86,62.86,62493.0,59.8274,59.856,59.8084,59.8084,62493.0
2023-09-05 10:35:00,62.86,62.89,62.83,62.86,59130.0,59.8084,59.8369,59.7799,59.8084,59130.0
2023-09-05 10:40:00,62.85,62.87,62.79,62.84,41958.0,59.7989,59.8179,59.7418,59.7894,41958.0
2023-09-05 10:45:00,62.84,62.87,62.8,62.86,49337.0,59.7894,59.8179,59.7513,59.8084,49337.0
2023-09-05 10:50:00,62.85,62.93,62.85,62.91,64999.0,59.7989,59.875,59.7989,59.856,64999.0
2023-09-05 10:55:00,62.9,62.91,62.87,62.89,54263.0,59.8465,59.856,59.8179,59.8369,54263.0
2023-09-05 11:00:00,62.89,62.97,62.89,62.97,71616.0,59.8369,59.9131,59.8369,59.9131,71616.0
2023-09-05 11:05:00,62.97,63.0,62.94,62.97,43371.0,59.9131,59.9416,59.8845,59.9131,43371.0
2023-09-05 11:10:00,62.96,63.02,62.88,62.98,177363.0,59.9035,59.9606,59.8274,59.9226,177363.0
2023-09-05 11:15:00,62.98,63.0,62.96,62.98,11696.0,59.9226,59.9416,59.9035,59.9226,11696.0
2023-09-05 11:20:00,62.97,62.98,62.93,62.93,4630.0,59.9131,59.9226,59.875,59.875,4630.0
2023-09-05 11:25:00,62.93,62.94,62.89,62.89,90576.0,59.875,59.8845,59.8369,59.8369,90576.0
2023-09-05 11:30:00,62.9,62.91,62.88,62.9,35309.0,59.8465,59.856,59.8274,59.8465,35309.0
2023-09-05 11:35:00,62.89,62.91,62.87,62.9,30550.0,59.8369,59.856,59.8179,59.8465,30550.0
2023-09-05 11:40:00,62.89,62.9,62.87,62.89,12515.0,59.8369,59.8465,59.8179,59.8369,12515.0
2023-09-05 11:45:00,62.9,62.94,62.88,62.91,14339.0,59.8465,59.8845,59.8274,59.856,14339.0
2023-09-05 11:50:00,62.92,62.92,62.87,62.89,22447.0,59.8655,59.8655,59.8179,59.8369,22447.0
2023-09-05 11:55:00,62.88,62.89,62.85,62.87,18660.0,59.8274,59.8369,59.7989,59.8179,18660.0
2023-09-05 12:00:00,62.86,62.94,62.86,62.91,10930.0,59.8084,59.8845,59.8084,59.856,10930.0
2023-09-05 12:05:00,62.91,62.95,62.9,62.95,9001.0,59.856,59.894,59.8465,59.894,9001.0
2023-09-05 12:10:00,62.95,62.96,62.95,62.95,2410.0,59.894,59.9035,59.894,59.894,2410.0
2023-09-05 12:15:00,62.95,62.96,62.92,62.93,6582.0,59.894,59.9035,59.8655,59.875,6582.0
2023-09-05 12:20:00,62.94,62.94,62.93,62.94,2300.0,59.8845,59.8845,59.875,59.8845,2300.0
2023-09-05 12:25:00,62.94,62.94,62.9,62.91,5130.0,59.8845,59.8845,59.8465,59.856,5130.0
2023-09-05 12:30:00,62.9,62.94,62.9,62.94,9819.0,59.8465,59.8845,59.8465,59.8845,9819.0
2023-09-05 12:35:00,62.94,62.94,62.93,62.94,1455.0,59.8845,59.8845,59.875,59.8845,1455.0
2023-09-05 12:40:00,62.94,62.95,62.93,62.95,7544.0,59.8845,59.894,59.875,59.894,7544.0
2023-09-05 12:45:00,62.95,62.95,62.93,62.93,9972.0,59.894,59.894,59.875,59.875,9972.0
2023-09-05 12:50:00,62.94,62.94,62.92,62.93,6344.0,59.8845,59.8845,59.8655,59.875,6344.0
2023-09-05 12:55:00,62.93,62.93,62.91,62.92,7596.0,59.875,59.875,59.856,59.8655,7596.0
2023-09-05 13:00:00,62.91,62.92,62.9,62.91,4810.0,59.856,59.8655,59.8465,59.856,4810.0
2023-09-05 13:05:00,62.9,62.9,62.85,62.86,8200.0,59.8465,59.8465,59.7989,59.8084,8200.0
2023-09-05 13:10:00,62.86,62.86,62.83,62.85,8938.0,59.8084,59.8084,59.7799,59.7989,8938.0
2023-09-05 13:15:00,62.85,62.86,62.83,62.83,10623.0,59.7989,59.8084,59.7799,59.7799,10623.0
2023-09-05 13:20:00,62.83,62.84,62.81,62.83,5421.0,59.7799,59.7894,59.7608,59.7799,5421.0
2023-09-05 13:25:00,62.83,62.83,62.82,62.82,8268.0,59.7799,59.7799,59.7703,59.7703,8268.0
2023-09-05 13:30:00,62.83,62.84,62.82,62.84,6555.0,59.7799,59.7894,59.7703,59.7894,6555.0
2023-09-05 13:35:00,62.83,62.85,62.82,62.84,10991.0,59.7799,59.7989,59.7703,59.7894,10991.0
2023-09-05 13:40:00,62.84,62.85,62.82,62.82,13638.0,59.7894,59.7989,59.7703,59.7703,13638.0
2023-09-05 13:45:00,62.83,62.84,62.83,62.83,7373.0,59.7799,59.7894,59.7799,59.7799,7373.0
2023-09-05 13:50:00,62.84,62.85,62.83,62.85,7758.0,59.7894,59.7989,59.7799,59.7989,7758.0
2023-09-05 13:55:00,62.85,62.85,62.81,62.82,11759.0,59.7989,59.7989,59.7608,59.7703,11759.0
2023-09-05 14:00:00,62.83,62.85,62.83,62.84,11539.0,59.7799,59.7989,59.7799,59.7894,11539.0
2023-09-05 14:05:00,62.84,62.84,62.81,62.83,14239.0,59.7894,59.7894,59.7608,59.7799,14239.0
2023-09-05 14:10:00,62.83,62.85,62.82,62.84,8625.0,59.7799,59.7989,59.7703,59.7894,8625.0
2023-09-05 14:15:00,62.85,62.89,62.84,62.89,9160.0,59.7989,59.8369,59.7894,59.8369,9160.0
2023-09-05 14:20:00,62.9,62.91,62.88,62.9,71986.0,59.8465,59.856,59.8274,59.8465,71986.0
2023-09-05 14:25:00,62.9,62.93,62.89,62.93,15641.0,59.8465,59.875,59.8369,59.875,15641.0
2023-09-05 14:30:00,62.93,62.93,62.88,62.9,22677.0,59.875,59.875,59.8274,59.8465,22677.0
2023-09-05 14:35:00,62.9,62.9,62.87,62.88,13507.0,59.8465,59.8465,59.8179,59.8274,13507.0
2023-09-05 14:40:00,62.88,62.9,62.87,62.89,10877.0,59.8274,59.8465,59.8179,59.8369,10877.0
2023-09-05 14:45:00,62.89,62.89,62.87,62.89,8080.0,59.8369,59.8369,59.8179,59.8369,8080.0
2023-09-05 14:50:00,62.89,62.89,62.86,62.87,24394.0,59.8369,59.8369,59.8084,59.8179,24394.0
2023-09-05 14:55:00,62.87,62.88,62.84,62.86,12349.0,59.8179,59.8274,59.7894,59.8084,12349.0
2023-09-05 15:00:00,62.86,62.86,62.82,62.84,15095.0,59.8084,59.8084,59.7703,59.7894,15095.0
2023-09-05 15:05:00,62.84,62.84,62.81,62.83,19394.0,59.7894,59.7894,59.7608,59.7799,19394.0
2023-09-05 15:10:00,62.83,62.83,62.77,62.78,23654.0,59.7799,59.7799,59.7228,59.7323,23654.0
2023-09-05 15:15:00,62.77,62.8,62.77,62.8,60043.0,59.7228,59.7513,59.7228,59.7513,60043.0
2023-09-05 15:20:00,62.8,62.83,62.79,62.83,19298.0,59.7513,59.7799,59.7418,59.7799,19298.0
2023-09-05 15:25:00,62.83,62.83,62.76,62.79,55365.0,59.7799,59.7799,59.7133,59.7418,55365.0
2023-09-05 15:30:00,62.8,62.82,62.79,62.82,12973.0,59.7513,59.7703,59.7418,59.7703,12973.0
2023-09-05 15:35:00,62.82,62.85,62.8,62.85,19796.0,59.7703,59.7989,59.7513,59.7989,19796.0
2023-09-05 15:40:00,62.85,62.86,62.84,62.86,16673.0,59.7989,59.8084,59.7894,59.8084,16673.0
2023-09-05 15:45:00,62.86,62.86,62.81,62.82,43963.0,59.8084,59.8084,59.7608,59.7703,43963.0
2023-09-05 15:50:00,62.82,62.82,62.77,62.79,128706.0,59.7703,59.7703,59.7228,59.7418,128706.0
2023-09-05 15:55:00,62.79,62.79,62.74,62.75,263892.0,59.7418,59.7418,59.6942,59.7037,263892.0
2023-09-06 09:30:00,62.42,62.46,62.36,62.41,44397.0,59.3898,59.4278,59.3327,59.3802,44397.0
2023-09-06 09:35:00,62.41,62.48,62.41,62.46,11056.0,59.3802,59.4469,59.3802,59.4278,11056.0
2023-09-06 09:40:00,62.47,62.51,62.45,62.48,17384.0,59.4373,59.4754,59.4183,59.4469,17384.0
2023-09-06 09:45:00,62.48,62.55,62.48,62.54,36878.0,59.4469,59.5135,59.4469,59.5039,36878.0
2023-09-06 09:50:00,62.53,62.59,62.53,62.58,19650.0,59.4944,59.5515,59.4944,59.542,19650.0
2023-09-06 09:55:00,62.58,62.62,62.55,62.55,22832.0,59.542,59.5801,59.5135,59.5135,22832.0
2023-09-06 10:00:00,62.52,62.52,62.22,62.23,106111.0,59.4849,59.4849,59.1995,59.209,106111.0
2023-09-06 10:05:00,62.23,62.31,62.2,62.3,21624.0,59.209,59.2851,59.1804,59.2756,21624.0
2023-09-06 10:10:00,62.29,62.29,62.24,62.28,20873.0,59.2661,59.2661,59.2185,59.2566,20873.0
2023-09-06 10:15:00,62.28,62.35,62.28,62.33,24508.0,59.2566,59.3232,59.2566,59.3041,24508.0
2023-09-06 10:20:00,62.33,62.33,62.21,62.21,15463.0,59.3041,59.3041,59.19,59.19,15463.0
2023-09-06 10:25:00,62.21,62.23,62.14,62.16,26491.0,59.19,59.209,59.1234,59.1424,26491.0
2023-09-06 10:30:00,62.15,62.21,62.15,62.17,28021.0,59.1329,59.19,59.1329,59.1519,28021.0
2023-09-06 10:35:00,62.17,62.2,62.17,62.18,24378.0,59.1519,59.1804,59.1519,59.1614,24378.0
2023-09-06 10:40:00,62.19,62.19,62.15,62.16,25602.0,59.1709,59.1709,59.1329,59.1424,25602.0
2023-09-06 10:45:00,62.15,62.15,62.1,62.13,62845.0,59.1329,59.1329,59.0853,59.1138,62845.0
2023-09-06 10:50:00,62.13,62.14,62.07,62.12,20070.0,59.1138,59.1234,59.0568,59.1043,20070.0
2023-09-06 10:55:00,62.11,62.12,62.07,62.09,25124.0,59.0948,59.1043,59.0568,59.0758,25124.0
2023-09-06 11:00:00,62.09,62.09,62.04,62.09,46600.0,59.0758,59.0758,59.0282,59.0758,46600.0
2023-09-06 11:05:00,62.1,62.11,62.01,62.02,45273.0,59.0853,59.0948,58.9997,59.0092,45273.0
2023-09-06 11:10:00,62.02,62.03,61.98,62.01,50441.0,59.0092,59.0187,58.9711,58.9997,50441.0
2023-09-06 11:15:00,62.01,62.11,61.99,62.1,48831.0,58.9997,59.0948,58.9806,59.0853,48831.0
2023-09-06 11:20:00,62.11,62.13,62.09,62.11,90588.0,59.0948,59.1138,59.0758,59.0948,90588.0
2023-09-06 11:25:00,62.12,62.16,62.11,62.12,27763.0,59.1043,59.1424,59.0948,59.1043,27763.0
2023-09-06 11:30:00,62.12,62.12,62.1,62.12,21862.0,59.1043,59.1043,59.0853,59.1043,21862.0
2023-09-06 11:35:00,62.12,62.15,62.11,62.13,26507.0,59.1043,59.1329,59.0948,59.1138,26507.0
2023-09-06 11:40:00,62.13,62.15,62.11,62.14,23542.0,59.1138,59.1329,59.0948,59.1234,23542.0
2023-09-06 11:45:00,62.14,62.15,62.1,62.11,10570.0,59.1234,59.1329,59.0853,59.0948,10570.0
2023-09-06 11:50:00,62.1,62.13,62.09,62.1,23847.0,59.0853,59.1138,59.0758,59.0853,23847.0
2023-09-06 11:55:00,62.1,62.12,62.08,62.09,10450.0,59.0853,59.1043,59.0663,59.0758,10450.0
2023-09-06 12:00:00,62.08,62.09,62.07,62.08,5732.0,59.0663,59.0758,59.0568,59.0663,5732.0
2023-09-06 12:05:00,62.08,62.09,62.02,62.03,9898.0,59.0663,59.0758,59.0092,59.0187,9898.0
2023-09-06 12:10:00,62.02,62.03,62.0,62.03,25395.0,59.0092,59.0187,58.9902,59.0187,25395.0
2023-09-06 12:15:00,62.03,62.06,62.02,62.03,25472.0,59.0187,59.0472,59.0092,59.0187,25472.0
2023-09-06 12:20:00,62.03,62.05,62.02,62.05,8848.0,59.0187,59.0377,59.0092,59.0377,8848.0
2023-09-06 12:25:00,62.04,62.05,62.0,62.01,19140.0,59.0282,59.0377,58.9902,58.9997,19140.0
2023-09-06 12:30:00,62.0,62.02,61.99,62.02,24656.0,58.9902,59.0092,58.9806,59.0092,24656.0
2023-09-06 12:35:00,62.01,62.02,62.0,62.02,6181.0,58.9997,59.0092,58.9902,59.0092,6181.0
2023-09-06 12:40:00,62.01,62.01,61.96,61.98,31045.0,58.9997,58.9997,58.9521,58.9711,31045.0
2023-09-06 12:45:00,61.98,61.98,61.96,61.98,13183.0,58.9711,58.9711,58.9521,58.9711,13183.0
2023-09-06 12:50:00,61.98,62.0,61.98,61.98,14346.0,58.9711,58.9902,58.9711,58.9711,14346.0
2023-09-06 12:55:00,61.98,62.0,61.96,61.97,43468.0,58.9711,58.9902,58.9521,58.9616,43468.0
2023-09-06 13:00:00,61.97,61.97,61.93,61.97,96776.0,58.9616,58.9616,58.9236,58.9616,96776.0
2023-09-06 13:05:00,61.97,61.97,61.94,61.96,72632.0,58.9616,58.9616,58.9331,58.9521,72632.0
2023-09-06 13:10:00,61.96,61.99,61.96,61.99,26333.0,58.9521,58.9806,58.9521,58.9806,26333.0
2023-09-06 13:15:00,61.99,62.01,61.99,62.01,12794.0,58.9806,58.9997,58.9806,58.9997,12794.0
2023-09-06 13:20:00,62.01,62.01,61.97,61.98,21643.0,58.9997,58.9997,58.9616,58.9711,21643.0
2023-09-06 13:25:00,61.98,61.99,61.97,61.97,10731.0,58.9711,58.9806,58.9616,58.9616,10731.0
2023-09-06 13:30:00,61.97,61.99,61.96,61.99,31583.0,58.9616,58.9806,58.9521,58.9806,31583.0
2023-09-06 13:35:00,61.98,62.0,61.97,62.0,15619.0,58.9711,58.9902,58.9616,58.9902,15619.0
2023-09-06 13:40:00,62.0,62.0,61.96,61.98,24252.0,58.9902,58.9902,58.9521,58.9711,24252.0
2023-09-06 13:45:00,61.99,62.01,61.97,62.01,8528.0,58.9806,58.9997,58.9616,58.9997,8528.0
2023-09-06 13:50:00,62.01,62.01,61.96,61.99,25479.0,58.9997,58.9997,58.9521,58.9806,25479.0
2023-09-06 13:55:00,61.99,62.02,61.98,61.99,23312.0,58.9806,59.0092,58.9711,58.9806,23312.0
2023-09-06 14:00:00,61.99,62.02,61.98,61.99,16720.0,58.9806,59.0092,58.9711,58.9806,16720.0
2023-09-06 14:05:00,61.98,62.02,61.97,62.02,11686.0,58.9711,59.0092,58.9616,59.0092,11686.0
2023-09-06 14:10:00,62.01,62.01,61.97,61.99,13800.0,58.9997,58.9997,58.9616,58.9806,13800.0
2023-09-06 14:15:00,61.99,61.99,61.96,61.98,19206.0,58.9806,58.9806,58.9521,58.9711,19206.0
2023-09-06 14:20:00,61.98,61.98,61.94,61.95,10973.0,58.9711,58.9711,58.9331,58.9426,10973.0
2023-09-06 14:25:00,61.95,62.0,61.95,61.99,11290.0,58.9426,58.9902,58.9426,58.9806,11290.0
2023-09-06 14:30:00,61.99,62.02,61.99,62.01,15604.0,58.9806,59.0092,58.9806,58.9997,15604.0
2023-09-06 14:35:00,62.01,62.02,61.99,62.0,13238.0,58.9997,59.0092,58.9806,58.9902,13238.0
2023-09-06 14:40:00,62.0,62.02,61.99,62.02,14431.0,58.9902,59.0092,58.9806,59.0092,14431.0
2023-09-06 14:45:00,62.03,62.03,62.01,62.02,12809.0,59.0187,59.0187,58.9997,59.0092,12809.0
2023-09-06 14:50:00,62.03,62.03,62.02,62.03,9855.0,59.0187,59.0187,59.0092,59.0187,9855.0
2023-09-06 14:55:00,62.03,62.03,61.99,62.0,16973.0,59.0187,59.0187,58.9806,58.9902,16973.0
2023-09-06 15:00:00,62.0,62.0,61.95,61.97,27114.0,58.9902,58.9902,58.9426,58.9616,27114.0
2023-09-06 15:05:00,61.97,61.97,61.94,61.97,27740.0,58.9616,58.9616,58.9331,58.9616,27740.0
2023-09-06 15:10:00,61.97,62.01,61.96,62.01,11825.0,58.9616,58.9997,58.9521,58.9997,11825.0
2023-09-06 15:15:00,62.01,62.03,62.0,62.02,17255.0,58.9997,59.0187,58.9902,59.0092,17255.0
2023-09-06 15:20:00,62.02,62.05,62.02,62.03,23018.0,59.0092,59.0377,59.0092,59.0187,23018.0
2023-09-06 15:25:00,62.03,62.04,62.0,62.0,19459.0,59.0187,59.0282,58.9902,58.9902,19459.0
2023-09-06 15:30:00,62.0,62.04,61.99,62.03,35449.0,58.9902,59.0282,58.9806,59.0187,35449.0
2023-09-06 15:35:00,62.03,62.06,62.02,62.04,29933.0,59.0187,59.0472,59.0092,59.0282,29933.0
2023-09-06 15:40:00,62.04,62.04,62.01,62.02,40129.0,59.0282,59.0282,58.9997,59.0092,40129.0
2023-09-06 15:45:00,62.02,62.03,61.99,61.99,63155.0,59.0092,59.0187,58.9806,58.9806,63155.0
2023-09-06 15:50:00,62.0,62.01,61.97,61.98,53164.0,58.9902,58.9997,58.9616,58.9711,53164.0
2023-09-06 15:55:00,61.98,62.05,61.98,62.02,264171.0,58.9711,59.0377,58.9711,59.0092,264171.0
2023-09-07 09:30:00,61.59,61.71,61.59,61.63,47270.0,58.6001,58.7142,58.6001,58.6381,47270.0
2023-09-07 09:35:00,61.64,61.72,61.64,61.72,18030.0,58.6476,58.7237,58.6476,58.7237,18030.0
2023-09-07 09:40:00,61.72,61.8,61.7,61.76,29354.0,58.7237,58.7999,58.7047,58.7618,29354.0
2023-09-07 09:45:00,61.76,61.77,61.63,61.65,35571.0,58.7618,58.7713,58.6381,58.6571,35571.0
2023-09-07 09:50:00,61.65,61.68,61.56,61.56,92581.0,58.6571,58.6857,58.5715,58.5715,92581.0
2023-09-07 09:55:00,61.56,61.6,61.56,61.6,22826.0,58.5715,58.6096,58.5715,58.6096,22826.0
2023-09-07 10:00:00,61.6,61.61,61.57,61.59,48835.0,58.6096,58.6191,58.581,58.6001,48835.0
2023-09-07 10:05:00,61.6,61.63,61.57,61.63,22626.0,58.6096,58.6381,58.581,58.6381,22626.0
2023-09-07 10:10:00,61.64,61.7,61.63,61.66,25626.0,58.6476,58.7047,58.6381,58.6667,25626.0
2023-09-07 10:15:00,61.67,61.69,61.65,61.67,28341.0,58.6762,58.6952,58.6571,58.6762,28341.0
2023-09-07 10:20:00,61.68,61.73,61.66,61.68,20054.0,58.6857,58.7333,58.6667,58.6857,20054.0
2023-09-07 10:25:00,61.68,61.69,61.66,61.67,16543.0,58.6857,58.6952,58.6667,58.6762,16543.0
2023-09-07 10:30:00,61.66,61.66,61.58,61.6,30496.0,58.6667,58.6667,58.5905,58.6096,30496.0
2023-09-07 10:35:00,61.6,61.7,61.59,61.69,42319.0,58.6096,58.7047,58.6001,58.6952,42319.0
2023-09-07 10:40:00,61.7,61.8,61.69,61.79,55223.0,58.7047,58.7999,58.6952,58.7903,55223.0
2023-09-07 10:45:00,61.79,61.82,61.75,61.75,33962.0,58.7903,58.8189,58.7523,58.7523,33962.0
2023-09-07 10:50:00,61.75,61.76,61.72,61.72,29759.0,58.7523,58.7618,58.7237,58.7237,29759.0
2023-09-07 10:55:00,61.71,61.78,61.71,61.75,20495.0,58.7142,58.7808,58.7142,58.7523,20495.0
2023-09-07 11:00:00,61.76,61.8,61.75,61.77,36147.0,58.7618,58.7999,58.7523,58.7713,36147.0
2023-09-07 11:05:00,61.76,61.79,61.73,61.73,23384.0,58.7618,58.7903,58.7333,58.7333,23384.0
2023-09-07 11:10:00,61.74,61.77,61.72,61.72,14401.0,58.7428,58.7713,58.7237,58.7237,14401.0
2023-09-07 11:15:00,61.73,61.77,61.72,61.74,18549.0,58.7333,58.7713,58.7237,58.7428,18549.0
2023-09-07 11:20:00,61.73,61.77,61.73,61.75,19775.0,58.7333,58.7713,58.7333,58.7523,19775.0
2023-09-07 11:25:00,61.76,61.8,61.73,61.73,54237.0,58.7618,58.7999,58.7333,58.7333,54237.0
2023-09-07 11:30:00,61.74,61.8,61.72,61.8,21621.0,58.7428,58.7999,58.7237,58.7999,21621.0
2023-09-07 11:35:00,61.81,61.84,61.81,61.82,14312.0,58.8094,58.8379,58.8094,58.8189,14312.0
2023-09-07 11:40:00,61.81,61.81,61.75,61.76,28580.0,58.8094,58.8094,58.7523,58.7618,28580.0
2023-09-07 11:45:00,61.76,61.77,61.74,61.74,16117.0,58.7618,58.7713,58.7428,58.7428,16117.0
2023-09-07 11:50:00,61.74,61.77,61.72,61.73,16471.0,58.7428,58.7713,58.7237,58.7333,16471.0
2023-09-07 11:55:00,61.72,61.75,61.72,61.75,12717.0,58.7237,58.7523,58.7237,58.7523,12717.0
2023-09-07 12:00:00,61.76,61.78,61.76,61.78,6525.0,58.7618,58.7808,58.7618,58.7808,6525.0
2023-09-07 12:05:00,61.78,61.81,61.77,61.8,8786.0,58.7808,58.8094,58.7713,58.7999,8786.0
2023-09-07 12:10:00,61.79,61.82,61.77,61.82,12194.0,58.7903,58.8189,58.7713,58.8189,12194.0
2023-09-07 12:15:00,61.82,61.82,61.8,61.81,5757.0,58.8189,58.8189,58.7999,58.8094,5757.0
2023-09-07 12:20:00,61.8,61.84,61.78,61.84,10475.0,58.7999,58.8379,58.7808,58.8379,10475.0
2023-09-07 12:25:00,61.84,61.86,61.84,61.85,12387.0,58.8379,58.8569,58.8379,58.8474,12387.0
2023-09-07 12:30:00,61.85,61.87,61.83,61.84,13492.0,58.8474,58.8665,58.8284,58.8379,13492.0
2023-09-07 12:35:00,61.85,61.85,61.82,61.82,8821.0,58.8474,58.8474,58.8189,58.8189,8821.0
2023-09-07 12:40:00,61.82,61.83,61.81,61.81,6808.0,58.8189,58.8284,58.8094,58.8094,6808.0
2023-09-07 12:45:00,61.82,61.83,61.81,61.81,5881.0,58.8189,58.8284,58.8094,58.8094,5881.0
2023-09-07 12:50:00,61.8,61.8,61.78,61.8,5451.0,58.7999,58.7999,58.7808,58.7999,5451.0
2023-09-07 12:55:00,61.8,61.82,61.77,61.78,9247.0,58.7999,58.8189,58.7713,58.7808,9247.0
2023-09-07 13:00:00,61.77,61.82,61.77,61.81,6409.0,58.7713,58.8189,58.7713,58.8094,6409.0
2023-09-07 13:05:00,61.81,61.81,61.75,61.77,7455.0,58.8094,58.8094,58.7523,58.7713,7455.0
2023-09-07 13:10:00,61.77,61.78,61.75,61.76,4207.0,58.7713,58.7808,58.7523,58.7618,4207.0
2023-09-07 13:15:00,61.77,61.8,61.75,61.8,11619.0,58.7713,58.7999,58.7523,58.7999,11619.0
2023-09-07 13:20:00,61.8,61.81,61.8,61.8,3364.0,58.7999,58.8094,58.7999,58.7999,3364.0
2023-09-07 13:25:00,61.8,61.81,61.78,61.79,8150.0,58.7999,58.8094,58.7808,58.7903,8150.0
2023-09-07 13:30:00,61.81,61.81,61.77,61.78,1974.0,58.8094,58.8094,58.7713,58.7808,1974.0
2023-09-07 13:35:00,61.77,61.78,61.76,61.76,6262.0,58.7713,58.7808,58.7618,58.7618,6262.0
2023-09-07 13:40:00,61.76,61.8,61.75,61.8,4777.0,58.7618,58.7999,58.7523,58.7999,4777.0
2023-09-07 13:45:00,61.79,61.81,61.78,61.79,4633.0,58.7903,58.8094,58.7808,58.7903,4633.0
2023-09-07 13:50:00,61.79,61.79,61.77,61.79,4803.0,58.7903,58.7903,58.7713,58.7903,4803.0
2023-09-07 13:55:00,61.8,61.81,61.79,61.8,2523.0,58.7999,58.8094,58.7903,58.7999,2523.0
2023-09-07 14:00:00,61.8,61.81,61.79,61.8,5613.0,58.7999,58.8094,58.7903,58.7999,5613.0
2023-09-07 14:05:00,61.8,61.81,61.77,61.8,8101.0,58.7999,58.8094,58.7713,58.7999,8101.0
2023-09-07 14:10:00,61.8,61.81,61.79,61.8,17043.0,58.7999,58.8094,58.7903,58.7999,17043.0
2023-09-07 14:15:00,61.79,61.81,61.79,61.79,7588.0,58.7903,58.8094,58.7903,58.7903,7588.0
2023-09-07 14:20:00,61.79,61.79,61.76,61.79,3051.0,58.7903,58.7903,58.7618,58.7903,3051.0
2023-09-07 14:25:00,61.78,61.78,61.74,61.74,10134.0,58.7808,58.7808,58.7428,58.7428,10134.0
2023-09-07 14:30:00,61.73,61.76,61.71,61.72,8934.0,58.7333,58.7618,58.7142,58.7237,8934.0
2023-09-07 14:35:00,61.73,61.75,61.71,61.73,20284.0,58.7333,58.7523,58.7142,58.7333,20284.0
2023-09-07 14:40:00,61.73,61.75,61.73,61.75,11101.0,58.7333,58.7523,58.7333,58.7523,11101.0
2023-09-07 14:45:00,61.75,61.76,61.74,61.75,12651.0,58.7523,58.7618,58.7428,58.7523,12651.0
2023-09-07 14:50:00,61.75,61.78,61.75,61.77,13139.0,58.7523,58.7808,58.7523,58.7713,13139.0
2023-09-07 14:55:00,61.78,61.79,61.76,61.78,21459.0,58.7808,58.7903,58.7618,58.7808,21459.0
2023-09-07 15:00:00,61.78,61.8,61.77,61.77,15420.0,58.7808,58.7999,58.7713,58.7713,15420.0
2023-09-07 15:05:00,61.77,61.77,61.71,61.72,13615.0,58.7713,58.7713,58.7142,58.7237,13615.0
2023-09-07 15:10:00,61.73,61.74,61.73,61.74,3208.0,58.7333,58.7428,58.7333,58.7428,3208.0
2023-09-07 15:15:00,61.74,61.76,61.73,61.73,11202.0,58.7428,58.7618,58.7333,58.7333,11202.0
2023-09-07 15:20:00,61.74,61.74,61.72,61.72,6150.0,58.7428,58.7428,58.7237,58.7237,6150.0
2023-09-07 15:25:00,61.72,61.75,61.7,61.75,21225.0,58.7237,58.7523,58.7047,58.7523,21225.0
2023-09-07 15:30:00,61.74,61.77,61.74,61.75,59077.0,58.7428,58.7713,58.7428,58.7523,59077.0
2023-09-07 15:35:00,61.75,61.75,61.72,61.72,25989.0,58.7523,58.7523,58.7237,58.7237,25989.0
2023-09-07 15:40:00,61.73,61.77,61.72,61.77,18817.0,58.7333,58.7713,58.7237,58.7713,18817.0
2023-09-07 15:45:00,61.77,61.79,61.76,61.78,37966.0,58.7713,58.7903,58.7618,58.7808,37966.0
2023-09-07 15:50:00,61.78,61.8,61.75,61.76,50197.0,58.7808,58.7999,58.7523,58.7618,50197.0
2023-09-07 15:55:00,61.76,61.77,61.72,61.73,154719.0,58.7618,58.7713,58.7237,58.7333,154719.0
2023-09-08 09:30:00,61.91,62.09,61.91,62.09,44056.0,58.9045,59.0758,58.9045,59.0758,44056.0
2023-09-08 09:35:00,62.1,62.11,62.0,62.0,83866.0,59.0853,59.0948,58.9902,58.9902,83866.0
2023-09-08 09:40:00,62.0,62.02,61.97,61.99,47436.0,58.9902,59.0092,58.9616,58.9806,47436.0
2023-09-08 09:45:00,61.98,62.01,61.94,62.01,23516.0,58.9711,58.9997,58.9331,58.9997,23516.0
2023-09-08 09:50:00,62.02,62.03,61.97,61.97,16192.0,59.0092,59.0187,58.9616,58.9616,16192.0
2023-09-08 09:55:00,61.95,62.01,61.94,62.0,34420.0,58.9426,58.9997,58.9331,58.9902,34420.0
2023-09-08 10:00:00,62.03,62.14,62.02,62.13,36860.0,59.0187,59.1234,59.0092,59.1138,36860.0
2023-09-08 10:05:00,62.14,62.18,62.09,62.11,27010.0,59.1234,59.1614,59.0758,59.0948,27010.0
2023-09-08 10:10:00,62.1,62.16,62.1,62.15,35974.0,59.0853,59.1424,59.0853,59.1329,35974.0
2023-09-08 10:15:00,62.15,62.18,62.11,62.11,6285.0,59.1329,59.1614,59.0948,59.0948,6285.0
2023-09-08 10:20:00,62.12,62.16,62.12,62.15,21055.0,59.1043,59.1424,59.1043,59.1329,21055.0
2023-09-08 10:25:00,62.14,62.17,62.12,62.16,18783.0,59.1234,59.1519,59.1043,59.1424,18783.0
2023-09-08 10:30:00,62.16,62.17,62.09,62.1,33789.0,59.1424,59.1519,59.0758,59.0853,33789.0
2023-09-08 10:35:00,62.1,62.11,62.07,62.08,33607.0,59.0853,59.0948,59.0568,59.0663,33607.0
2023-09-08 10:40:00,62.06,62.06,62.01,62.04,41157.0,59.0472,59.0472,58.9997,59.0282,41157.0
2023-09-08 10:45:00,62.03,62.03,61.97,62.02,19786.0,59.0187,59.0187,58.9616,59.0092,19786.0
2023-09-08 10:50:00,62.02,62.04,61.96,61.98,33723.0,59.0092,59.0282,58.9521,58.9711,33723.0
2023-09-08 10:55:00,61.98,62.0,61.92,61.93,71296.0,58.9711,58.9902,58.914,58.9236,71296.0
2023-09-08 11:00:00,61.92,61.97,61.9,61.96,32434.0,58.914,58.9616,58.895,58.9521,32434.0
2023-09-08 11:05:00,61.96,61.97,61.89,61.91,34962.0,58.9521,58.9616,58.8855,58.9045,34962.0
2023-09-08 11:10:00,61.9,61.95,61.9,61.93,57136.0,58.895,58.9426,58.895,58.9236,57136.0
2023-09-08 11:15:00,61.93,61.95,61.92,61.95,100931.0,58.9236,58.9426,58.914,58.9426,100931.0
2023-09-08 11:20:00,61.95,61.97,61.94,61.96,17495.0,58.9426,58.9616,58.9331,58.9521,17495.0
2023-09-08 11:25:00,61.95,61.98,61.95,61.95,8636.0,58.9426,58.9711,58.9426,58.9426,8636.0
2023-09-08 11:30:00,61.96,61.97,61.95,61.96,20094.0,58.9521,58.9616,58.9426,58.9521,20094.0
2023-09-08 11:35:00,61.96,61.97,61.95,61.95,24140.0,58.9521,58.9616,58.9426,58.9426,24140.0
2023-09-08 11:40:00,61.96,61.97,61.92,61.94,46441.0,58.9521,58.9616,58.914,58.9331,46441.0
2023-09-08 11:45:00,61.94,61.95,61.91,61.92,22610.0,58.9331,58.9426,58.9045,58.914,22610.0
2023-09-08 11:50:00,61.91,61.92,61.88,61.92,18877.0,58.9045,58.914,58.876,58.914,18877.0
2023-09-08 11:55:00,61.92,61.92,61.87,61.87,15516.0,58.914,58.914,58.8665,58.8665,15516.0
2023-09-08 12:00:00,61.88,61.9,61.86,61.89,32776.0,58.876,58.895,58.8569,58.8855,32776.0
2023-09-08 12:05:00,61.89,61.9,61.88,61.88,9115.0,58.8855,58.895,58.876,58.876,9115.0
2023-09-08 12:10:00,61.89,61.91,61.89,61.91,13462.0,58.8855,58.9045,58.8855,58.9045,13462.0
2023-09-08 12:15:00,61.92,62.0,61.92,61.98,112841.0,58.914,58.9902,58.914,58.9711,112841.0
2023-09-08 12:20:00,61.98,61.98,61.93,61.95,5167.0,58.9711,58.9711,58.9236,58.9426,5167.0
2023-09-08 12:25:00,61.94,61.94,61.88,61.9,26408.0,58.9331,58.9331,58.876,58.895,26408.0
2023-09-08 12:30:00,61.9,61.91,61.89,61.9,49822.0,58.895,58.9045,58.8855,58.895,49822.0
2023-09-08 12:35:00,61.9,61.91,61.9,61.91,13349.0,58.895,58.9045,58.895,58.9045,13349.0
2023-09-08 12:40:00,61.9,61.94,61.89,61.9,25797.0,58.895,58.9331,58.8855,58.895,25797.0
2023-09-08 12:45:00,61.9,61.91,61.87,61.88,42319.0,58.895,58.9045,58.8665,58.876,42319.0
2023-09-08 12:50:00,61.87,61.88,61.85,61.88,7218.0,58.8665,58.876,58.8474,58.876,7218.0
2023-09-08 12:55:00,61.88,61.9,61.88,61.9,6162.0,58.876,58.895,58.876,58.895,6162.0
2023-09-08 13:00:00,61.89,61.89,61.85,61.87,24310.0,58.8855,58.8855,58.8474,58.8665,24310.0
2023-09-08 13:05:00,61.87,61.87,61.85,61.86,3466.0,58.8665,58.8665,58.8474,58.8569,3466.0
2023-09-08 13:10:00,61.86,61.89,61.84,61.89,16659.0,58.8569,58.8855,58.8379,58.8855,16659.0
2023-09-08 13:15:00,61.89,61.89,61.87,61.89,22795.0,58.8855,58.8855,58.8665,58.8855,22795.0
2023-09-08 13:20:00,61.9,61.91,61.89,61.89,13916.0,58.895,58.9045,58.8855,58.8855,13916.0
2023-09-08 13:25:00,61.89,61.9,61.88,61.9,10278.0,58.8855,58.895,58.876,58.895,10278.0
2023-09-08 13:30:00,61.9,61.91,61.88,61.9,8848.0,58.895,58.9045,58.876,58.895,8848.0
2023-09-08 13:35:00,61.89,61.89,61.88,61.89,5021.0,58.8855,58.8855,58.876,58.8855,5021.0
2023-09-08 13:40:00,61.89,61.9,61.88,61.88,12650.0,58.8855,58.895,58.876,58.876,12650.0
2023-09-08 13:45:00,61.88,61.9,61.88,61.89,5953.0,58.876,58.895,58.876,58.8855,5953.0
2023-09-08 13:50:00,61.89,61.89,61.86,61.87,5371.0,58.8855,58.8855,58.8569,58.8665,5371.0
2023-09-08 13:55:00,61.86,61.88,61.86,61.88,8001.0,58.8569,58.876,58.8569,58.876,8001.0
2023-09-08 14:00:00,61.88,61.92,61.88,61.91,6149.0,58.876,58.914,58.876,58.9045,6149.0
2023-09-08 14:05:00,61.91,61.91,61.88,61.88,15298.0,58.9045,58.9045,58.876,58.876,15298.0
2023-09-08 14:10:00,61.89,61.89,61.81,61.81,50204.0,58.8855,58.8855,58.8094,58.8094,50204.0
2023-09-08 14:15:00,61.83,61.83,61.81,61.83,7678.0,58.8284,58.8284,58.8094,58.8284,7678.0
2023-09-08 14:20:00,61.81,61.82,61.81,61.82,2819.0,58.8094,58.8189,58.8094,58.8189,2819.0
2023-09-08 14:25:00,61.82,61.84,61.8,61.83,26951.0,58.8189,58.8379,58.7999,58.8284,26951.0
2023-09-08 14:30:00,61.83,61.83,61.8,61.8,7626.0,58.8284,58.8284,58.7999,58.7999,7626.0
2023-09-08 14:35:00,61.8,61.83,61.79,61.79,12620.0,58.7999,58.8284,58.7903,58.7903,12620.0
2023-09-08 14:40:00,61.8,61.82,61.79,61.82,10411.0,58.7999,58.8189,58.7903,58.8189,10411.0
2023-09-08 14:45:00,61.82,61.82,61.79,61.8,10622.0,58.8189,58.8189,58.7903,58.7999,10622.0
2023-09-08 14:50:00,61.8,61.81,61.78,61.79,18715.0,58.7999,58.8094,58.7808,58.7903,18715.0
2023-09-08 14:55:00,61.8,61.81,61.78,61.79,5636.0,58.7999,58.8094,58.7808,58.7903,5636.0
2023-09-08 15:00:00,61.78,61.79,61.76,61.79,27004.0,58.7808,58.7903,58.7618,58.7903,27004.0
2023-09-08 15:05:00,61.79,61.81,61.79,61.8,4567.0,58.7903,58.8094,58.7903,58.7999,4567.0
2023-09-08 15:10:00,61.81,61.81,61.79,61.8,7932.0,58.8094,58.8094,58.7903,58.7999,7932.0
2023-09-08 15:15:00,61.8,61.82,61.78,61.79,20013.0,58.7999,58.8189,58.7808,58.7903,20013.0
2023-09-08 15:20:00,61.78,61.8,61.75,61.79,44564.0,58.7808,58.7999,58.7523,58.7903,44564.0
2023-09-08 15:25:00,61.78,61.79,61.74,61.76,15839.0,58.7808,58.7903,58.7428,58.7618,15839.0
2023-09-08 15:30:00,61.76,61.8,61.75,61.79,11878.0,58.7618,58.7999,58.7523,58.7903,11878.0
2023-09-08 15:35:00,61.79,61.8,61.76,61.78,28873.0,58.7903,58.7999,58.7618,58.7808,28873.0
2023-09-08 15:40:00,61.78,61.79,61.74,61.76,10860.0,58.7808,58.7903,58.7428,58.7618,10860.0
2023-09-08 15:45:00,61.76,61.76,61.75,61.76,9354.0,58.7618,58.7618,58.7523,58.7618,9354.0
2023-09-08 15:50:00,61.75,61.76,61.74,61.75,33428.0,58.7523,58.7618,58.7428,58.7523,33428.0
2023-09-08 15:55:00,61.76,61.82,61.75,61.82,106034.0,58.7618,58.8189,58.7523,58.8189,106034.0
2023-09-11 09:30:00,62.64,62.68,62.56,62.63,83173.0,59.5991,59.6371,59.523,59.5896,83173.0
2023-09-11 09:35:00,62.65,62.66,62.55,62.55,39577.0,59.6086,59.6181,59.5135,59.5135,39577.0
2023-09-11 09:40:00,62.55,62.56,62.49,62.5,123278.0,59.5135,59.523,59.4564,59.4659,123278.0
2023-09-11 09:45:00,62.51,62.53,62.39,62.44,43646.0,59.4754,59.4944,59.3612,59.4088,43646.0
2023-09-11 09:50:00,62.43,62.46,62.39,62.46,26943.0,59.3993,59.4278,59.3612,59.4278,26943.0
2023-09-11 09:55:00,62.46,62.47,62.42,62.43,30793.0,59.4278,59.4373,59.3898,59.3993,30793.0
2023-09-11 10:00:00,62.44,62.51,62.43,62.48,33540.0,59.4088,59.4754,59.3993,59.4469,33540.0
2023-09-11 10:05:00,62.47,62.52,62.46,62.52,16272.0,59.4373,59.4849,59.4278,59.4849,16272.0
2023-09-11 10:10:00,62.52,62.54,62.47,62.51,16384.0,59.4849,59.5039,59.4373,59.4754,16384.0
2023-09-11 10:15:00,62.51,62.54,62.5,62.53,38610.0,59.4754,59.5039,59.4659,59.4944,38610.0
2023-09-11 10:20:00,62.52,62.59,62.52,62.58,25218.0,59.4849,59.5515,59.4849,59.542,25218.0
2023-09-11 10:25:00,62.59,62.63,62.58,62.58,33405.0,59.5515,59.5896,59.542,59.542,33405.0
2023-09-11 10:30:00,62.59,62.59,62.52,62.53,40824.0,59.5515,59.5515,59.4849,59.4944,40824.0
2023-09-11 10:35:00,62.53,62.56,62.53,62.55,8256.0,59.4944,59.523,59.4944,59.5135,8256.0
2023-09-11 10:40:00,62.54,62.61,62.54,62.6,18374.0,59.5039,59.5705,59.5039,59.561,18374.0
2023-09-11 10:45:00,62.6,62.63,62.6,62.61,37049.0,59.561,59.5896,59.561,59.5705,37049.0
2023-09-11 10:50:00,62.61,62.62,62.58,62.58,18699.0,59.5705,59.5801,59.542,59.542,18699.0
2023-09-11 10:55:00,62.59,62.61,62.55,62.57,6478.0,59.5515,59.5705,59.5135,59.5325,6478.0
2023-09-11 11:00:00,62.56,62.58,62.53,62.57,10018.0,59.523,59.542,59.4944,59.5325,10018.0
2023-09-11 11:05:00,62.57,62.58,62.54,62.55,8583.0,59.5325,59.542,59.5039,59.5135,8583.0
2023-09-11 11:10:00,62.54,62.56,62.53,62.56,7687.0,59.5039,59.523,59.4944,59.523,7687.0
2023-09-11 11:15:00,62.56,62.58,62.54,62.58,8555.0,59.523,59.542,59.5039,59.542,8555.0
2023-09-11 11:20:00,62.58,62.61,62.56,62.61,17154.0,59.542,59.5705,59.523,59.5705,17154.0
2023-09-11 11:25:00,62.61,62.64,62.59,62.6,19505.0,59.5705,59.5991,59.5515,59.561,19505.0
2023-09-11 11:30:00,62.59,62.59,62.55,62.55,154322.0,59.5515,59.5515,59.5135,59.5135,154322.0
2023-09-11 11:35:00,62.55,62.57,62.53,62.54,54512.0,59.5135,59.5325,59.4944,59.5039,54512.0
2023-09-11 11:40:00,62.54,62.55,62.47,62.51,226380.0,59.5039,59.5135,59.4373,59.4754,226380.0
2023-09-11 11:45:00,62.51,62.53,62.49,62.53,16216.0,59.4754,59.4944,59.4564,59.4944,16216.0
2023-09-11 11:50:00,62.53,62.53,62.5,62.52,4180.0,59.4944,59.4944,59.4659,59.4849,4180.0
2023-09-11 11:55:00,62.52,62.53,62.49,62.52,15288.0,59.4849,59.4944,59.4564,59.4849,15288.0
2023-09-11 12:00:00,62.52,62.54,62.52,62.53,16622.0,59.4849,59.5039,59.4849,59.4944,16622.0
2023-09-11 12:05:00,62.53,62.55,62.51,62.54,35154.0,59.4944,59.5135,59.4754,59.5039,35154.0
2023-09-11 12:10:00,62.54,62.56,62.53,62.55,70191.0,59.5039,59.523,59.4944,59.5135,70191.0
2023-09-11 12:15:00,62.55,62.57,62.54,62.55,67090.0,59.5135,59.5325,59.5039,59.5135,67090.0
2023-09-11 12:20:00,62.54,62.56,62.52,62.53,34838.0,59.5039,59.523,59.4849,59.4944,34838.0
2023-09-11 12:25:00,62.53,62.59,62.53,62.58,12119.0,59.4944,59.5515,59.4944,59.542,12119.0
2023-09-11 12:30:00,62.58,62.59,62.56,62.57,14241.0,59.542,59.5515,59.523,59.5325,14241.0
2023-09-11 12:35:00,62.57,62.57,62.55,62.56,6313.0,59.5325,59.5325,59.5135,59.523,6313.0
2023-09-11 12:40:00,62.55,62.57,62.54,62.56,24136.0,59.5135,59.5325,59.5039,59.523,24136.0
2023-09-11 12:45:00,62.55,62.57,62.55,62.57,15066.0,59.5135,59.5325,59.5135,59.5325,15066.0
2023-09-11 12:50:00,62.57,62.58,62.55,62.57,16061.0,59.5325,59.542,59.5135,59.5325,16061.0
2023-09-11 12:55:00,62.57,62.6,62.56,62.6,20992.0,59.5325,59.561,59.523,59.561,20992.0
2023-09-11 13:00:00,62.6,62.6,62.57,62.6,29755.0,59.561,59.561,59.5325,59.561,29755.0
2023-09-11 13:05:00,62.6,62.6,62.58,62.6,12263.0,59.561,59.561,59.542,59.561,12263.0
2023-09-11 13:10:00,62.61,62.61,62.58,62.59,7461.0,59.5705,59.5705,59.542,59.5515,7461.0
2023-09-11 13:15:00,62.59,62.62,62.59,62.61,8613.0,59.5515,59.5801,59.5515,59.5705,8613.0
2023-09-11 13:20:00,62.61,62.63,62.61,62.63,17567.0,59.5705,59.5896,59.5705,59.5896,17567.0
2023-09-11 13:25:00,62.63,62.65,62.63,62.64,2300.0,59.5896,59.6086,59.5896,59.5991,2300.0
2023-09-11 13:30:00,62.64,62.66,62.63,62.66,13319.0,59.5991,59.6181,59.5896,59.6181,13319.0
2023-09-11 13:35:00,62.66,62.69,62.66,62.68,6432.0,59.6181,59.6467,59.6181,59.6371,6432.0
2023-09-11 13:40:00,62.68,62.68,62.65,62.65,5705.0,59.6371,59.6371,59.6086,59.6086,5705.0
2023-09-11 13:45:00,62.66,62.67,62.65,62.66,6010.0,59.6181,59.6276,59.6086,59.6181,6010.0
2023-09-11 13:50:00,62.66,62.67,62.65,62.67,5600.0,59.6181,59.6276,59.6086,59.6276,5600.0
2023-09-11 13:55:00,62.67,62.68,62.66,62.68,16556.0,59.6276,59.6371,59.6181,59.6371,16556.0
2023-09-11 14:00:00,62.68,62.68,62.66,62.68,6765.0,59.6371,59.6371,59.6181,59.6371,6765.0
2023-09-11 14:05:00,62.67,62.67,62.64,62.65,9695.0,59.6276,59.6276,59.5991,59.6086,9695.0
2023-09-11 14:10:00,62.66,62.69,62.65,62.69,3192.0,59.6181,59.6467,59.6086,59.6467,3192.0
2023-09-11 14:15:00,62.68,62.71,62.68,62.71,9352.0,59.6371,59.6657,59.6371,59.6657,9352.0
2023-09-11 14:20:00,62.71,62.72,62.69,62.71,6800.0,59.6657,59.6752,59.6467,59.6657,6800.0
2023-09-11 14:25:00,62.71,62.71,62.69,62.7,5415.0,59.6657,59.6657,59.6467,59.6562,5415.0
2023-09-11 14:30:00,62.7,62.72,62.69,62.71,6640.0,59.6562,59.6752,59.6467,59.6657,6640.0
2023-09-11 14:35:00,62.71,62.73,62.69,62.72,41953.0,59.6657,59.6847,59.6467,59.6752,41953.0
2023-09-11 14:40:00,62.72,62.73,62.69,62.71,19687.0,59.6752,59.6847,59.6467,59.6657,19687.0
2023-09-11 14:45:00,62.71,62.72,62.7,62.72,16474.0,59.6657,59.6752,59.6562,59.6752,16474.0
2023-09-11 14:50:00,62.71,62.72,62.7,62.72,12556.0,59.6657,59.6752,59.6562,59.6752,12556.0
2023-09-11 14:55:00,62.71,62.72,62.68,62.72,30108.0,59.6657,59.6752,59.6371,59.6752,30108.0
2023-09-11 15:00:00,62.72,62.73,62.71,62.73,26950.0,59.6752,59.6847,59.6657,59.6847,26950.0
2023-09-11 15:05:00,62.73,62.74,62.72,62.73,31258.0,59.6847,59.6942,59.6752,59.6847,31258.0
2023-09-11 15:10:00,62.73,62.74,62.72,62.73,28864.0,59.6847,59.6942,59.6752,59.6847,28864.0
2023-09-11 15:15:00,62.73,62.73,62.69,62.71,29449.0,59.6847,59.6847,59.6467,59.6657,29449.0
2023-09-11 15:20:00,62.71,62.73,62.7,62.73,26617.0,59.6657,59.6847,59.6562,59.6847,26617.0
2023-09-11 15:25:00,62.73,62.74,62.7,62.73,43603.0,59.6847,59.6942,59.6562,59.6847,43603.0
2023-09-11 15:30:00,62.73,62.76,62.72,62.76,47452.0,59.6847,59.7133,59.6752,59.7133,47452.0
2023-09-11 15:35:00,62.76,62.77,62.75,62.77,27494.0,59.7133,59.7228,59.7037,59.7228,27494.0
2023-09-11 15:40:00,62.77,62.77,62.76,62.77,70687.0,59.7228,59.7228,59.7133,59.7228,70687.0
2023-09-11 15:45:00,62.77,62.77,62.72,62.76,134048.0,59.7228,59.7228,59.6752,59.7133,134048.0
2023-09-11 15:50:00,62.75,62.78,62.75,62.76,156189.0,59.7037,59.7323,59.7037,59.7133,156189.0
2023-09-11 15:55:00,62.76,62.84,62.72,62.84,408502.0,59.7133,59.7894,59.6752,59.7894,408502.0
2023-09-12 09:30:00,61.74,61.9,61.74,61.88,51337.0,58.7428,58.895,58.7428,58.876,51337.0
2023-09-12 09:35:00,61.89,61.94,61.88,61.94,86456.0,58.8855,58.9331,58.876,58.9331,86456.0
2023-09-12 09:40:00,61.94,61.98,61.92,61.97,217515.0,58.9331,58.9711,58.914,58.9616,217515.0
2023-09-12 09:45:00,61.98,61.98,61.89,61.89,29467.0,58.9711,58.9711,58.8855,58.8855,29467.0
2023-09-12 09:50:00,61.9,61.94,61.89,61.93,32097.0,58.895,58.9331,58.8855,58.9236,32097.0
2023-09-12 09:55:00,61.93,61.97,61.92,61.95,16005.0,58.9236,58.9616,58.914,58.9426,16005.0
2023-09-12 10:00:00,61.96,61.98,61.93,61.97,16702.0,58.9521,58.9711,58.9236,58.9616,16702.0
2023-09-12 10:05:00,61.96,61.97,61.93,61.95,14953.0,58.9521,58.9616,58.9236,58.9426,14953.0
2023-09-12 10:10:00,61.95,61.99,61.92,61.98,17678.0,58.9426,58.9806,58.914,58.9711,17678.0
2023-09-12 10:15:00,61.98,61.98,61.94,61.95,48085.0,58.9711,58.9711,58.9331,58.9426,48085.0
2023-09-12 10:20:00,61.95,61.95,61.88,61.92,18940.0,58.9426,58.9426,58.876,58.914,18940.0
2023-09-12 10:25:00,61.92,61.92,61.86,61.89,22316.0,58.914,58.914,58.8569,58.8855,22316.0
2023-09-12 10:30:00,61.89,61.95,61.87,61.95,49433.0,58.8855,58.9426,58.8665,58.9426,49433.0
2023-09-12 10:35:00,61.95,61.96,61.89,61.9,62020.0,58.9426,58.9521,58.8855,58.895,62020.0
2023-09-12 10:40:00,61.9,61.91,61.87,61.91,17947.0,58.895,58.9045,58.8665,58.9045,17947.0
2023-09-12 10:45:00,61.91,61.93,61.85,61.86,44181.0,58.9045,58.9236,58.8474,58.8569,44181.0
2023-09-12 10:50:00,61.86,61.86,61.83,61.85,20018.0,58.8569,58.8569,58.8284,58.8474,20018.0
2023-09-12 10:55:00,61.86,61.9,61.86,61.87,17596.0,58.8569,58.895,58.8569,58.8665,17596.0
2023-09-12 11:00:00,61.87,61.93,61.87,61.93,33626.0,58.8665,58.9236,58.8665,58.9236,33626.0
2023-09-12 11:05:00,61.93,61.95,61.89,61.89,25872.0,58.9236,58.9426,58.8855,58.8855,25872.0
2023-09-12 11:10:00,61.89,61.92,61.88,61.92,10755.0,58.8855,58.914,58.876,58.914,10755.0
2023-09-12 11:15:00,61.92,61.92,61.89,61.91,28905.0,58.914,58.914,58.8855,58.9045,28905.0
2023-09-12 11:20:00,61.9,61.96,61.9,61.94,38155.0,58.895,58.9521,58.895,58.9331,38155.0
2023-09-12 11:25:00,61.94,61.96,61.92,61.96,49105.0,58.9331,58.9521,58.914,58.9521,49105.0
2023-09-12 11:30:00,61.96,61.97,61.92,61.94,220077.0,58.9521,58.9616,58.914,58.9331,220077.0
2023-09-12 11:35:00,61.94,61.94,61.9,61.91,43962.0,58.9331,58.9331,58.895,58.9045,43962.0
2023-09-12 11:40:00,61.9,61.92,61.9,61.92,10909.0,58.895,58.914,58.895,58.914,10909.0
2023-09-12 11:45:00,61.92,61.95,61.91,61.95,3208.0,58.914,58.9426,58.9045,58.9426,3208.0
2023-09-12 11:50:00,61.95,61.96,61.94,61.94,9358.0,58.9426,58.9521,58.9331,58.9331,9358.0
2023-09-12 11:55:00,61.93,61.93,61.9,61.93,75490.0,58.9236,58.9236,58.895,58.9236,75490.0
2023-09-12 12:00:00,61.94,61.99,61.94,61.98,109429.0,58.9331,58.9806,58.9331,58.9711,109429.0
2023-09-12 12:05:00,61.98,61.99,61.96,61.99,11325.0,58.9711,58.9806,58.9521,58.9806,11325.0
2023-09-12 12:10:00,61.99,61.99,61.97,61.99,29675.0,58.9806,58.9806,58.9616,58.9806,29675.0
2023-09-12 12:15:00,61.98,62.01,61.98,62.0,10528.0,58.9711,58.9997,58.9711,58.9902,10528.0
2023-09-12 12:20:00,62.0,62.03,61.99,62.01,13863.0,58.9902,59.0187,58.9806,58.9997,13863.0
2023-09-12 12:25:00,62.01,62.02,62.0,62.0,14422.0,58.9997,59.0092,58.9902,58.9902,14422.0
2023-09-12 12:30:00,61.99,62.0,61.93,61.93,12873.0,58.9806,58.9902,58.9236,58.9236,12873.0
2023-09-12 12:35:00,61.93,61.95,61.92,61.94,5087.0,58.9236,58.9426,58.914,58.9331,5087.0
2023-09-12 12:40:00,61.94,61.97,61.93,61.97,5839.0,58.9331,58.9616,58.9236,58.9616,5839.0
2023-09-12 12:45:00,61.97,61.98,61.96,61.98,8408.0,58.9616,58.9711,58.9521,58.9711,8408.0
2023-09-12 12:50:00,61.98,61.98,61.95,61.96,3797.0,58.9711,58.9711,58.9426,58.9521,3797.0
2023-09-12 12:55:00,61.96,61.97,61.95,61.97,3025.0,58.9521,58.9616,58.9426,58.9616,3025.0
2023-09-12 13:00:00,61.97,62.05,61.96,62.02,55167.0,58.9616,59.0377,58.9521,59.0092,55167.0
2023-09-12 13:05:00,62.04,62.04,62.01,62.02,8606.0,59.0282,59.0282,58.9997,59.0092,8606.0
2023-09-12 13:10:00,62.01,62.03,62.01,62.02,4906.0,58.9997,59.0187,58.9997,59.0092,4906.0
2023-09-12 13:15:00,62.0,62.02,62.0,62.02,5667.0,58.9902,59.0092,58.9902,59.0092,5667.0
2023-09-12 13:20:00,62.02,62.14,62.02,62.13,17657.0,59.0092,59.1234,59.0092,59.1138,17657.0
2023-09-12 13:25:00,62.12,62.12,62.09,62.1,5868.0,59.1043,59.1043,59.0758,59.0853,5868.0
2023-09-12 13:30:00,62.1,62.12,62.1,62.12,22545.0,59.0853,59.1043,59.0853,59.1043,22545.0
2023-09-12 13:35:00,62.13,62.17,62.13,62.17,89728.0,59.1138,59.1519,59.1138,59.1519,89728.0
2023-09-12 13:40:00,62.17,62.17,62.1,62.11,73196.0,59.1519,59.1519,59.0853,59.0948,73196.0
2023-09-12 13:45:00,62.1,62.1,62.06,62.09,23895.0,59.0853,59.0853,59.0472,59.0758,23895.0
2023-09-12 13:50:00,62.09,62.1,62.03,62.03,41712.0,59.0758,59.0853,59.0187,59.0187,41712.0
2023-09-12 13:55:00,62.04,62.05,62.02,62.03,14692.0,59.0282,59.0377,59.0092,59.0187,14692.0
2023-09-12 14:00:00,62.02,62.02,62.0,62.02,24098.0,59.0092,59.0092,58.9902,59.0092,24098.0
2023-09-12 14:05:00,62.02,62.03,62.01,62.02,12387.0,59.0092,59.0187,58.9997,59.0092,12387.0
2023-09-12 14:10:00,62.03,62.04,62.01,62.02,21640.0,59.0187,59.0282,58.9997,59.0092,21640.0
2023-09-12 14:15:00,62.02,62.05,62.01,62.02,6934.0,59.0092,59.0377,58.9997,59.0092,6934.0
2023-09-12 14:20:00,62.03,62.03,61.98,62.0,15082.0,59.0187,59.0187,58.9711,58.9902,15082.0
2023-09-12 14:25:00,62.0,62.03,61.99,62.02,9034.0,58.9902,59.0187,58.9806,59.0092,9034.0
2023-09-12 14:30:00,62.02,62.03,62.0,62.02,7717.0,59.0092,59.0187,58.9902,59.0092,7717.0
2023-09-12 14:35:00,62.02,62.03,62.01,62.01,2708.0,59.0092,59.0187,58.9997,58.9997,2708.0
2023-09-12 14:40:00,62.01,62.01,61.99,62.0,7271.0,58.9997,58.9997,58.9806,58.9902,7271.0
2023-09-12 14:45:00,62.01,62.02,61.98,61.98,25781.0,58.9997,59.0092,58.9711,58.9711,25781.0
2023-09-12 14:50:00,61.98,61.98,61.94,61.95,18438.0,58.9711,58.9711,58.9331,58.9426,18438.0
2023-09-12 14:55:00,61.95,61.98,61.94,61.97,23291.0,58.9426,58.9711,58.9331,58.9616,23291.0
2023-09-12 15:00:00,61.96,61.97,61.94,61.95,25162.0,58.9521,58.9616,58.9331,58.9426,25162.0
2023-09-12 15:05:00,61.95,61.99,61.94,61.97,9208.0,58.9426,58.9806,58.9331,58.9616,9208.0
2023-09-12 15:10:00,61.97,61.99,61.96,61.97,49856.0,58.9616,58.9806,58.9521,58.9616,49856.0
2023-09-12 15:15:00,61.98,61.98,61.95,61.97,28883.0,58.9711,58.9711,58.9426,58.9616,28883.0
2023-09-12 15:20:00,61.97,61.97,61.94,61.95,45097.0,58.9616,58.9616,58.9331,58.9426,45097.0
2023-09-12 15:25:00,61.95,61.99,61.94,61.98,30251.0,58.9426,58.9806,58.9331,58.9711,30251.0
2023-09-12 15:30:00,61.99,62.0,61.97,61.97,49686.0,58.9806,58.9902,58.9616,58.9616,49686.0
2023-09-12 15:35:00,61.98,62.0,61.97,62.0,49702.0,58.9711,58.9902,58.9616,58.9902,49702.0
2023-09-12 15:40:00,62.0,62.03,61.99,62.02,197531.0,58.9902,59.0187,58.9806,59.0092,197531.0
2023-09-12 15:45:00,62.01,62.04,62.0,62.04,76249.0,58.9997,59.0282,58.9902,59.0282,76249.0
2023-09-12 15:50:00,62.05,62.07,62.04,62.06,111329.0,59.0377,59.0568,59.0282,59.0472,111329.0
2023-09-12 15:55:00,62.06,62.06,61.97,61.97,353767.0,59.0472,59.0472,58.9616,58.9616,353767.0
2023-09-13 09:30:00,62.08,62.25,62.03,62.19,99653.0,59.0663,59.228,59.0187,59.1709,99653.0
2023-09-13 09:35:00,62.19,62.27,62.17,62.21,35741.0,59.1709,59.247,59.1519,59.19,35741.0
2023-09-13 09:40:00,62.21,62.23,62.08,62.13,42650.0,59.19,59.209,59.0663,59.1138,42650.0
2023-09-13 09:45:00,62.14,62.14,62.07,62.12,47629.0,59.1234,59.1234,59.0568,59.1043,47629.0
2023-09-13 09:50:00,62.12,62.13,62.03,62.05,58354.0,59.1043,59.1138,59.0187,59.0377,58354.0
2023-09-13 09:55:00,62.04,62.15,62.01,62.13,38821.0,59.0282,59.1329,58.9997,59.1138,38821.0
2023-09-13 10:00:00,62.13,62.13,62.06,62.07,35245.0,59.1138,59.1138,59.0472,59.0568,35245.0
2023-09-13 10:05:00,62.06,62.06,61.96,62.02,47819.0,59.0472,59.0472,58.9521,59.0092,47819.0
2023-09-13 10:10:00,62.02,62.04,61.99,62.01,29056.0,59.0092,59.0282,58.9806,58.9997,29056.0
2023-09-13 10:15:00,62.0,62.0,61.93,61.95,37464.0,58.9902,58.9902,58.9236,58.9426,37464.0
2023-09-13 10:20:00,61.94,62.0,61.93,62.0,29491.0,58.9331,58.9902,58.9236,58.9902,29491.0
2023-09-13 10:25:00,62.0,62.03,62.0,62.02,13546.0,58.9902,59.0187,58.9902,59.0092,13546.0
2023-09-13 10:30:00,62.02,62.06,62.02,62.03,9183.0,59.0092,59.0472,59.0092,59.0187,9183.0
2023-09-13 10:35:00,62.03,62.13,62.02,62.13,20600.0,59.0187,59.1138,59.0092,59.1138,20600.0
2023-09-13 10:40:00,62.14,62.19,62.14,62.17,17279.0,59.1234,59.1709,59.1234,59.1519,17279.0
2023-09-13 10:45:00,62.16,62.16,62.12,62.12,13996.0,59.1424,59.1424,59.1043,59.1043,13996.0
2023-09-13 10:50:00,62.14,62.19,62.14,62.18,16570.0,59.1234,59.1709,59.1234,59.1614,16570.0
2023-09-13 10:55:00,62.19,62.2,62.16,62.2,8066.0,59.1709,59.1804,59.1424,59.1804,8066.0
2023-09-13 11:00:00,62.2,62.24,62.18,62.24,25106.0,59.1804,59.2185,59.1614,59.2185,25106.0
2023-09-13 11:05:00,62.23,62.25,62.23,62.25,30759.0,59.209,59.228,59.209,59.228,30759.0
2023-09-13 11:10:00,62.25,62.28,62.24,62.27,30066.0,59.228,59.2566,59.2185,59.247,30066.0
2023-09-13 11:15:00,62.28,62.3,62.26,62.26,14719.0,59.2566,59.2756,59.2375,59.2375,14719.0
2023-09-13 11:20:00,62.26,62.29,62.24,62.28,14399.0,59.2375,59.2661,59.2185,59.2566,14399.0
2023-09-13 11:25:00,62.29,62.29,62.27,62.29,8767.0,59.2661,59.2661,59.247,59.2661,8767.0
2023-09-13 11:30:00,62.29,62.29,62.24,62.25,12958.0,59.2661,59.2661,59.2185,59.228,12958.0
2023-09-13 11:35:00,62.24,62.25,62.21,62.24,12932.0,59.2185,59.228,59.19,59.2185,12932.0
2023-09-13 11:40:00,62.24,62.26,62.23,62.25,7473.0,59.2185,59.2375,59.209,59.228,7473.0
2023-09-13 11:45:00,62.25,62.27,62.24,62.26,5649.0,59.228,59.247,59.2185,59.2375,5649.0
2023-09-13 11:50:00,62.25,62.25,62.2,62.23,22932.0,59.228,59.228,59.1804,59.209,22932.0
2023-09-13 11:55:00,62.24,62.27,62.21,62.27,9820.0,59.2185,59.247,59.19,59.247,9820.0
2023-09-13 12:00:00,62.27,62.28,62.23,62.25,14138.0,59.247,59.2566,59.209,59.228,14138.0
2023-09-13 12:05:00,62.25,62.27,62.23,62.24,16902.0,59.228,59.247,59.209,59.2185,16902.0
2023-09-13 12:10:00,62.23,62.23,62.22,62.22,6557.0,59.209,59.209,59.1995,59.1995,6557.0
2023-09-13 12:15:00,62.23,62.28,62.22,62.27,9916.0,59.209,59.2566,59.1995,59.247,9916.0
2023-09-13 12:20:00,62.28,62.29,62.27,62.28,14942.0,59.2566,59.2661,59.247,59.2566,14942.0
2023-09-13 12:25:00,62.29,62.31,62.27,62.28,15228.0,59.2661,59.2851,59.247,59.2566,15228.0
2023-09-13 12:30:00,62.29,62.31,62.28,62.29,11337.0,59.2661,59.2851,59.2566,59.2661,11337.0
2023-09-13 12:35:00,62.3,62.3,62.27,62.27,7787.0,59.2756,59.2756,59.247,59.247,7787.0
2023-09-13 12:40:00,62.27,62.27,62.25,62.25,7002.0,59.247,59.247,59.228,59.228,7002.0
2023-09-13 12:45:00,62.25,62.29,62.25,62.27,5250.0,59.228,59.2661,59.228,59.247,5250.0
2023-09-13 12:50:00,62.26,62.3,62.26,62.29,2765.0,59.2375,59.2756,59.2375,59.2661,2765.0
2023-09-13 12:55:00,62.3,62.31,62.26,62.27,5927.0,59.2756,59.2851,59.2375,59.247,5927.0
2023-09-13 13:00:00,62.28,62.29,62.26,62.26,7259.0,59.2566,59.2661,59.2375,59.2375,7259.0
2023-09-13 13:05:00,62.27,62.3,62.26,62.27,6643.0,59.247,59.2756,59.2375,59.247,6643.0
2023-09-13 13:10:00,62.28,62.3,62.27,62.29,5187.0,59.2566,59.2756,59.247,59.2661,5187.0
2023-09-13 13:15:00,62.29,62.31,62.29,62.3,8954.0,59.2661,59.2851,59.2661,59.2756,8954.0
2023-09-13 13:20:00,62.29,62.31,62.28,62.3,5897.0,59.2661,59.2851,59.2566,59.2756,5897.0
2023-09-13 13:25:00,62.3,62.3,62.27,62.27,5886.0,59.2756,59.2756,59.247,59.247,5886.0
2023-09-13 13:30:00,62.27,62.29,62.25,62.28,16225.0,59.247,59.2661,59.228,59.2566,16225.0
2023-09-13 13:35:00,62.27,62.28,62.25,62.25,16588.0,59.247,59.2566,59.228,59.228,16588.0
2023-09-13 13:40:00,62.26,62.27,62.25,62.26,26972.0,59.2375,59.247,59.228,59.2375,26972.0
2023-09-13 13:45:00,62.26,62.26,62.24,62.25,38141.0,59.2375,59.2375,59.2185,59.228,38141.0
2023-09-13 13:50:00,62.25,62.26,62.24,62.24,22473.0,59.228,59.2375,59.2185,59.2185,22473.0
2023-09-13 13:55:00,62.24,62.25,62.22,62.24,21169.0,59.2185,59.228,59.1995,59.2185,21169.0
2023-09-13 14:00:00,62.24,62.25,62.21,62.22,21753.0,59.2185,59.228,59.19,59.1995,21753.0
2023-09-13 14:05:00,62.22,62.22,62.18,62.18,31728.0,59.1995,59.1995,59.1614,59.1614,31728.0
2023-09-13 14:10:00,62.18,62.21,62.18,62.2,10972.0,59.1614,59.19,59.1614,59.1804,10972.0
2023-09-13 14:15:00,62.19,62.19,62.17,62.18,5211.0,59.1709,59.1709,59.1519,59.1614,5211.0
2023-09-13 14:20:00,62.18,62.2,62.17,62.2,7915.0,59.1614,59.1804,59.1519,59.1804,7915.0
2023-09-13 14:25:00,62.2,62.2,62.18,62.2,2970.0,59.1804,59.1804,59.1614,59.1804,2970.0
2023-09-13 14:30:00,62.2,62.21,62.18,62.19,13684.0,59.1804,59.19,59.1614,59.1709,13684.0
2023-09-13 14:35:00,62.19,62.21,62.19,62.21,3627.0,59.1709,59.19,59.1709,59.19,3627.0
2023-09-13 14:40:00,62.21,62.22,62.19,62.19,4151.0,59.19,59.1995,59.1709,59.1709,4151.0
2023-09-13 14:45:00,62.18,62.21,62.18,62.18,15153.0,59.1614,59.19,59.1614,59.1614,15153.0
2023-09-13 14:50:00,62.18,62.18,62.1,62.11,31732.0,59.1614,59.1614,59.0853,59.0948,31732.0
2023-09-13 14:55:00,62.11,62.12,62.08,62.11,26632.0,59.0948,59.1043,59.0663,59.0948,26632.0
2023-09-13 15:00:00,62.11,62.11,62.04,62.04,9489.0,59.0948,59.0948,59.0282,59.0282,9489.0
2023-09-13 15:05:00,62.03,62.03,61.99,61.99,44255.0,59.0187,59.0187,58.9806,58.9806,44255.0
2023-09-13 15:10:00,61.99,62.0,61.96,61.96,15922.0,58.9806,58.9902,58.9521,58.9521,15922.0
2023-09-13 15:15:00,61.96,62.03,61.96,62.03,42624.0,58.9521,59.0187,58.9521,59.0187,42624.0
2023-09-13 15:20:00,62.03,62.04,62.0,62.01,15095.0,59.0187,59.0282,58.9902,58.9997,15095.0
2023-09-13 15:25:00,62.01,62.01,61.99,62.0,26005.0,58.9997,58.9997,58.9806,58.9902,26005.0
2023-09-13 15:30:00,62.01,62.03,62.01,62.02,40876.0,58.9997,59.0187,58.9997,59.0092,40876.0
2023-09-13 15:35:00,62.02,62.02,62.01,62.02,31539.0,59.0092,59.0092,58.9997,59.0092,31539.0
2023-09-13 15:40:00,62.02,62.03,62.0,62.01,61094.0,59.0092,59.0187,58.9902,58.9997,61094.0
2023-09-13 15:45:00,62.0,62.02,61.99,62.0,160807.0,58.9902,59.0092,58.9806,58.9902,160807.0
2023-09-13 15:50:00,62.0,62.02,61.99,62.02,35933.0,58.9902,59.0092,58.9806,59.0092,35933.0
2023-09-13 15:55:00,62.02,62.05,61.98,62.05,257819.0,59.0092,59.0377,58.9711,59.0377,257819.0
2023-09-14 09:30:00,62.87,62.9,62.84,62.87,65630.0,59.8179,59.8465,59.7894,59.8179,65630.0
2023-09-14 09:35:00,62.87,62.94,62.87,62.92,102102.0,59.8179,59.8845,59.8179,59.8655,102102.0
2023-09-14 09:40:00,62.92,62.94,62.83,62.85,52625.0,59.8655,59.8845,59.7799,59.7989,52625.0
2023-09-14 09:45:00,62.88,62.9,62.77,62.78,34024.0,59.8274,59.8465,59.7228,59.7323,34024.0
2023-09-14 09:50:00,62.79,62.82,62.74,62.76,67467.0,59.7418,59.7703,59.6942,59.7133,67467.0
2023-09-14 09:55:00,62.75,62.79,62.69,62.78,121790.0,59.7037,59.7418,59.6467,59.7323,121790.0
2023-09-14 10:00:00,62.79,62.81,62.64,62.64,54843.0,59.7418,59.7608,59.5991,59.5991,54843.0
2023-09-14 10:05:00,62.65,62.68,62.63,62.65,53405.0,59.6086,59.6371,59.5896,59.6086,53405.0
2023-09-14 10:10:00,62.64,62.67,62.59,62.63,64565.0,59.5991,59.6276,59.5515,59.5896,64565.0
2023-09-14 10:15:00,62.63,62.65,62.55,62.57,39284.0,59.5896,59.6086,59.5135,59.5325,39284.0
2023-09-14 10:20:00,62.58,62.69,62.55,62.69,49050.0,59.542,59.6467,59.5135,59.6467,49050.0
2023-09-14 10:25:00,62.68,62.7,62.64,62.7,15437.0,59.6371,59.6562,59.5991,59.6562,15437.0
2023-09-14 10:30:00,62.71,62.78,62.67,62.78,24739.0,59.6657,59.7323,59.6276,59.7323,24739.0
2023-09-14 10:35:00,62.79,62.8,62.76,62.79,26150.0,59.7418,59.7513,59.7133,59.7418,26150.0
2023-09-14 10:40:00,62.8,62.87,62.8,62.87,18021.0,59.7513,59.8179,59.7513,59.8179,18021.0
2023-09-14 10:45:00,62.87,62.9,62.86,62.87,39058.0,59.8179,59.8465,59.8084,59.8179,39058.0
2023-09-14 10:50:00,62.87,62.9,62.84,62.89,130168.0,59.8179,59.8465,59.7894,59.8369,130168.0
2023-09-14 10:55:00,62.89,62.9,62.85,62.87,55396.0,59.8369,59.8465,59.7989,59.8179,55396.0
2023-09-14 11:00:00,62.87,62.93,62.86,62.92,66709.0,59.8179,59.875,59.8084,59.8655,66709.0
2023-09-14 11:05:00,62.94,62.99,62.92,62.99,20329.0,59.8845,59.9321,59.8655,59.9321,20329.0
2023-09-14 11:10:00,62.99,63.02,62.98,63.02,47949.0,59.9321,59.9606,59.9226,59.9606,47949.0
2023-09-14 11:15:00,63.02,63.02,62.97,62.99,17792.0,59.9606,59.9606,59.9131,59.9321,17792.0
2023-09-14 11:20:00,62.99,63.0,62.96,62.98,27966.0,59.9321,59.9416,59.9035,59.9226,27966.0
2023-09-14 11:25:00,62.98,62.98,62.94,62.96,14016.0,59.9226,59.9226,59.8845,59.9035,14016.0
2023-09-14 11:30:00,62.97,62.98,62.93,62.93,10281.0,59.9131,59.9226,59.875,59.875,10281.0
2023-09-14 11:35:00,62.93,62.94,62.89,62.89,64051.0,59.875,59.8845,59.8369,59.8369,64051.0
2023-09-14 11:40:00,62.88,62.89,62.85,62.89,16218.0,59.8274,59.8369,59.7989,59.8369,16218.0
2023-09-14 11:45:00,62.89,62.92,62.88,62.91,20854.0,59.8369,59.8655,59.8274,59.856,20854.0
2023-09-14 11:50:00,62.91,62.95,62.9,62.93,5748.0,59.856,59.894,59.8465,59.875,5748.0
2023-09-14 11:55:00,62.92,62.95,62.92,62.94,22163.0,59.8655,59.894,59.8655,59.8845,22163.0
2023-09-14 12:00:00,62.95,62.97,62.94,62.95,9640.0,59.894,59.9131,59.8845,59.894,9640.0
2023-09-14 12:05:00,62.95,62.96,62.91,62.91,7732.0,59.894,59.9035,59.856,59.856,7732.0
2023-09-14 12:10:00,62.92,62.93,62.88,62.92,36942.0,59.8655,59.875,59.8274,59.8655,36942.0
2023-09-14 12:15:00,62.93,62.96,62.93,62.95,5425.0,59.875,59.9035,59.875,59.894,5425.0
2023-09-14 12:20:00,62.95,62.95,62.9,62.91,10761.0,59.894,59.894,59.8465,59.856,10761.0
2023-09-14 12:25:00,62.9,62.95,62.88,62.95,16906.0,59.8465,59.894,59.8274,59.894,16906.0
2023-09-14 12:30:00,62.95,62.96,62.94,62.94,10641.0,59.894,59.9035,59.8845,59.8845,10641.0
2023-09-14 12:35:00,62.94,62.96,62.91,62.96,6316.0,59.8845,59.9035,59.856,59.9035,6316.0
2023-09-14 12:40:00,62.96,62.97,62.94,62.95,6303.0,59.9035,59.9131,59.8845,59.894,6303.0
2023-09-14 12:45:00,62.95,62.95,62.92,62.92,12867.0,59.894,59.894,59.8655,59.8655,12867.0
2023-09-14 12:50:00,62.93,62.96,62.92,62.96,7727.0,59.875,59.9035,59.8655,59.9035,7727.0
2023-09-14 12:55:00,62.96,62.96,62.93,62.94,2483.0,59.9035,59.9035,59.875,59.8845,2483.0
2023-09-14 13:00:00,62.94,62.94,62.9,62.91,10831.0,59.8845,59.8845,59.8465,59.856,10831.0
2023-09-14 13:05:00,62.91,62.93,62.9,62.91,17368.0,59.856,59.875,59.8465,59.856,17368.0
2023-09-14 13:10:00,62.91,62.94,62.91,62.93,5731.0,59.856,59.8845,59.856,59.875,5731.0
2023-09-14 13:15:00,62.93,62.94,62.92,62.94,13597.0,59.875,59.8845,59.8655,59.8845,13597.0
2023-09-14 13:20:00,62.94,62.96,62.88,62.88,11691.0,59.8845,59.9035,59.8274,59.8274,11691.0
2023-09-14 13:25:00,62.88,62.91,62.86,62.88,11289.0,59.8274,59.856,59.8084,59.8274,11289.0
2023-09-14 13:30:00,62.89,62.9,62.89,62.9,2713.0,59.8369,59.8465,59.8369,59.8465,2713.0
2023-09-14 13:35:00,62.9,62.92,62.88,62.89,11313.0,59.8465,59.8655,59.8274,59.8369,11313.0
2023-09-14 13:40:00,62.89,62.89,62.86,62.88,7626.0,59.8369,59.8369,59.8084,59.8274,7626.0
2023-09-14 13:45:00,62.87,62.87,62.83,62.84,10458.0,59.8179,59.8179,59.7799,59.7894,10458.0
2023-09-14 13:50:00,62.83,62.85,62.82,62.85,10726.0,59.7799,59.7989,59.7703,59.7989,10726.0
2023-09-14 13:55:00,62.84,62.84,62.83,62.84,1856.0,59.7894,59.7894,59.7799,59.7894,1856.0
2023-09-14 14:00:00,62.84,62.84,62.78,62.79,91199.0,59.7894,59.7894,59.7323,59.7418,91199.0
2023-09-14 14:05:00,62.78,62.81,62.78,62.79,80645.0,59.7323,59.7608,59.7323,59.7418,80645.0
2023-09-14 14:10:00,62.79,62.8,62.77,62.78,82162.0,59.7418,59.7513,59.7228,59.7323,82162.0
2023-09-14 14:15:00,62.78,62.78,62.74,62.75,31037.0,59.7323,59.7323,59.6942,59.7037,31037.0
2023-09-14 14:20:00,62.75,62.79,62.75,62.76,14773.0,59.7037,59.7418,59.7037,59.7133,14773.0
2023-09-14 14:25:00,62.76,62.79,62.75,62.76,11900.0,59.7133,59.7418,59.7037,59.7133,11900.0
2023-09-14 14:30:00,62.75,62.78,62.74,62.77,34361.0,59.7037,59.7323,59.6942,59.7228,34361.0
2023-09-14 14:35:00,62.78,62.82,62.77,62.81,19655.0,59.7323,59.7703,59.7228,59.7608,19655.0
2023-09-14 14:40:00,62.81,62.83,62.78,62.83,10432.0,59.7608,59.7799,59.7323,59.7799,10432.0
2023-09-14 14:45:00,62.83,62.83,62.8,62.82,11972.0,59.7799,59.7799,59.7513,59.7703,11972.0
2023-09-14 14:50:00,62.82,62.82,62.8,62.82,5323.0,59.7703,59.7703,59.7513,59.7703,5323.0
2023-09-14 14:55:00,62.82,62.84,62.81,62.82,9442.0,59.7703,59.7894,59.7608,59.7703,9442.0
2023-09-14 15:00:00,62.82,62.87,62.82,62.87,16346.0,59.7703,59.8179,59.7703,59.8179,16346.0
2023-09-14 15:05:00,62.87,62.87,62.86,62.86,3998.0,59.8179,59.8179,59.8084,59.8084,3998.0
2023-09-14 15:10:00,62.87,62.88,62.86,62.86,12802.0,59.8179,59.8274,59.8084,59.8084,12802.0
2023-09-14 15:15:00,62.85,62.86,62.84,62.85,1463.0,59.7989,59.8084,59.7894,59.7989,1463.0
2023-09-14 15:20:00,62.85,62.86,62.83,62.84,22739.0,59.7989,59.8084,59.7799,59.7894,22739.0
2023-09-14 15:25:00,62.84,62.84,62.83,62.84,5413.0,59.7894,59.7894,59.7799,59.7894,5413.0
2023-09-14 15:30:00,62.84,62.84,62.79,62.82,35443.0,59.7894,59.7894,59.7418,59.7703,35443.0
2023-09-14 15:35:00,62.82,62.85,62.81,62.84,25813.0,59.7703,59.7989,59.7608,59.7894,25813.0
2023-09-14 15:40:00,62.83,62.89,62.82,62.89,51236.0,59.7799,59.8369,59.7703,59.8369,51236.0
2023-09-14 15:45:00,62.88,62.89,62.84,62.85,90176.0,59.8274,59.8369,59.7894,59.7989,90176.0
2023-09-14 15:50:00,62.85,62.87,62.84,62.87,84140.0,59.7989,59.8179,59.7894,59.8179,84140.0
2023-09-14 15:55:00,62.87,62.87,62.82,62.84,212773.0,59.8179,59.8179,59.7703,59.7894,212773.0
2023-09-15 09:30:00,63.42,63.57,63.42,63.56,70473.0,60.3412,60.4839,60.3412,60.4744,70473.0
2023-09-15 09:35:00,63.57,63.59,63.52,63.58,161676.0,60.4839,60.503,60.4364,60.4934,161676.0
2023-09-15 09:40:00,63.58,63.6,63.52,63.54,100807.0,60.4934,60.5125,60.4364,60.4554,100807.0
2023-09-15 09:45:00,63.55,63.55,63.49,63.51,94756.0,60.4649,60.4649,60.4078,60.4268,94756.0
2023-09-15 09:50:00,63.52,63.56,63.5,63.55,110482.0,60.4364,60.4744,60.4173,60.4649,110482.0
2023-09-15 09:55:00,63.56,63.6,63.52,63.55,60639.0,60.4744,60.5125,60.4364,60.4649,60639.0
2023-09-15 10:00:00,63.57,63.73,63.57,63.66,105345.0,60.4839,60.6362,60.4839,60.5696,105345.0
2023-09-15 10:05:00,63.69,63.74,63.6,63.61,41131.0,60.5981,60.6457,60.5125,60.522,41131.0
2023-09-15 10:10:00,63.62,63.65,63.54,63.54,45538.0,60.5315,60.5601,60.4554,60.4554,45538.0
2023-09-15 10:15:00,63.55,63.56,63.49,63.55,63552.0,60.4649,60.4744,60.4078,60.4649,63552.0
2023-09-15 10:20:00,63.55,63.57,63.5,63.54,71118.0,60.4649,60.4839,60.4173,60.4554,71118.0
2023-09-15 10:25:00,63.53,63.54,63.52,63.54,23686.0,60.4459,60.4554,60.4364,60.4554,23686.0
2023-09-15 10:30:00,63.53,63.54,63.49,63.5,50394.0,60.4459,60.4554,60.4078,60.4173,50394.0
2023-09-15 10:35:00,63.5,63.52,63.47,63.5,41967.0,60.4173,60.4364,60.3888,60.4173,41967.0
2023-09-15 10:40:00,63.5,63.51,63.47,63.47,28342.0,60.4173,60.4268,60.3888,60.3888,28342.0
2023-09-15 10:45:00,63.49,63.51,63.45,63.48,98218.0,60.4078,60.4268,60.3698,60.3983,98218.0
2023-09-15 10:50:00,63.48,63.48,63.35,63.38,78078.0,60.3983,60.3983,60.2746,60.3032,78078.0
2023-09-15 10:55:00,63.38,63.4,63.36,63.36,67699.0,60.3032,60.3222,60.2841,60.2841,67699.0
2023-09-15 11:00:00,63.37,63.37,63.32,63.33,49611.0,60.2936,60.2936,60.2461,60.2556,49611.0
2023-09-15 11:05:00,63.32,63.33,63.28,63.33,27037.0,60.2461,60.2556,60.208,60.2556,27037.0
2023-09-15 11:10:00,63.33,63.37,63.33,63.35,15326.0,60.2556,60.2936,60.2556,60.2746,15326.0
2023-09-15 11:15:00,63.35,63.38,63.34,63.36,40284.0,60.2746,60.3032,60.2651,60.2841,40284.0
2023-09-15 11:20:00,63.37,63.4,63.35,63.39,28308.0,60.2936,60.3222,60.2746,60.3127,28308.0
2023-09-15 11:25:00,63.39,63.43,63.36,63.43,31915.0,60.3127,60.3507,60.2841,60.3507,31915.0
2023-09-15 11:30:00,63.42,63.42,63.34,63.34,15730.0,60.3412,60.3412,60.2651,60.2651,15730.0
2023-09-15 11:35:00,63.34,63.34,63.31,63.33,15622.0,60.2651,60.2651,60.2366,60.2556,15622.0
2023-09-15 11:40:00,63.33,63.38,63.32,63.38,9890.0,60.2556,60.3032,60.2461,60.3032,9890.0
2023-09-15 11:45:00,63.37,63.41,63.36,63.4,28321.0,60.2936,60.3317,60.2841,60.3222,28321.0
2023-09-15 11:50:00,63.4,63.4,63.37,63.37,13977.0,60.3222,60.3222,60.2936,60.2936,13977.0
2023-09-15 11:55:00,63.38,63.4,63.36,63.39,52197.0,60.3032,60.3222,60.2841,60.3127,52197.0
2023-09-15 12:00:00,63.39,63.41,63.39,63.4,9044.0,60.3127,60.3317,60.3127,60.3222,9044.0
2023-09-15 12:05:00,63.4,63.41,63.38,63.4,35726.0,60.3222,60.3317,60.3032,60.3222,35726.0
2023-09-15 12:10:00,63.39,63.4,63.37,63.4,14865.0,60.3127,60.3222,60.2936,60.3222,14865.0
2023-09-15 12:15:00,63.4,63.42,63.36,63.41,15965.0,60.3222,60.3412,60.2841,60.3317,15965.0
2023-09-15 12:20:00,63.41,63.41,63.39,63.41,33298.0,60.3317,60.3317,60.3127,60.3317,33298.0
2023-09-15 12:25:00,63.41,63.41,63.35,63.36,3865.0,60.3317,60.3317,60.2746,60.2841,3865.0
2023-09-15 12:30:00,63.35,63.38,63.34,63.38,12225.0,60.2746,60.3032,60.2651,60.3032,12225.0
2023-09-15 12:35:00,63.38,63.41,63.36,63.4,9502.0,60.3032,60.3317,60.2841,60.3222,9502.0
2023-09-15 12:40:00,63.4,63.43,63.4,63.42,14293.0,60.3222,60.3507,60.3222,60.3412,14293.0
2023-09-15 12:45:00,63.42,63.42,63.39,63.4,15010.0,60.3412,60.3412,60.3127,60.3222,15010.0
2023-09-15 12:50:00,63.4,63.42,63.39,63.4,13966.0,60.3222,60.3412,60.3127,60.3222,13966.0
2023-09-15 12:55:00,63.39,63.39,63.35,63.37,19615.0,60.3127,60.3127,60.2746,60.2936,19615.0
2023-09-15 13:00:00,63.38,63.38,63.29,63.3,13782.0,60.3032,60.3032,60.2175,60.227,13782.0
2023-09-15 13:05:00,63.29,63.29,63.26,63.27,12242.0,60.2175,60.2175,60.189,60.1985,12242.0
2023-09-15 13:10:00,63.27,63.27,63.22,63.24,48028.0,60.1985,60.1985,60.1509,60.17,48028.0
2023-09-15 13:15:00,63.24,63.24,63.2,63.21,14224.0,60.17,60.17,60.1319,60.1414,14224.0
2023-09-15 13:20:00,63.2,63.21,63.19,63.2,20730.0,60.1319,60.1414,60.1224,60.1319,20730.0
2023-09-15 13:25:00,63.2,63.2,63.18,63.19,8477.0,60.1319,60.1319,60.1129,60.1224,8477.0
2023-09-15 13:30:00,63.2,63.21,63.15,63.2,35910.0,60.1319,60.1414,60.0843,60.1319,35910.0
2023-09-15 13:35:00,63.2,63.22,63.19,63.22,13976.0,60.1319,60.1509,60.1224,60.1509,13976.0
2023-09-15 13:40:00,63.22,63.24,63.2,63.23,23935.0,60.1509,60.17,60.1319,60.1604,23935.0
2023-09-15 13:45:00,63.22,63.24,63.2,63.23,15926.0,60.1509,60.17,60.1319,60.1604,15926.0
2023-09-15 13:50:00,63.23,63.24,63.22,63.23,12075.0,60.1604,60.17,60.1509,60.1604,12075.0
2023-09-15 13:55:00,63.22,63.23,63.21,63.22,12864.0,60.1509,60.1604,60.1414,60.1509,12864.0
2023-09-15 14:00:00,63.22,63.22,63.19,63.21,19319.0,60.1509,60.1509,60.1224,60.1414,19319.0
2023-09-15 14:05:00,63.21,63.22,63.18,63.19,11344.0,60.1414,60.1509,60.1129,60.1224,11344.0
2023-09-15 14:10:00,63.18,63.21,63.18,63.18,19553.0,60.1129,60.1414,60.1129,60.1129,19553.0
2023-09-15 14:15:00,63.19,63.2,63.17,63.19,12724.0,60.1224,60.1319,60.1034,60.1224,12724.0
2023-09-15 14:20:00,63.19,63.2,63.15,63.16,12063.0,60.1224,60.1319,60.0843,60.0938,12063.0
2023-09-15 14:25:00,63.15,63.16,63.14,63.15,15029.0,60.0843,60.0938,60.0748,60.0843,15029.0
2023-09-15 14:30:00,63.15,63.16,63.14,63.16,15644.0,60.0843,60.0938,60.0748,60.0938,15644.0
2023-09-15 14:35:00,63.16,63.18,63.15,63.16,11775.0,60.0938,60.1129,60.0843,60.0938,11775.0
2023-09-15 14:40:00,63.17,63.17,63.16,63.17,10537.0,60.1034,60.1034,60.0938,60.1034,10537.0
2023-09-15 14:45:00,63.17,63.18,63.16,63.17,3727.0,60.1034,60.1129,60.0938,60.1034,3727.0
2023-09-15 14:50:00,63.18,63.19,63.14,63.17,22547.0,60.1129,60.1224,60.0748,60.1034,22547.0
2023-09-15 14:55:00,63.17,63.2,63.16,63.2,13099.0,60.1034,60.1319,60.0938,60.1319,13099.0
2023-09-15 15:00:00,63.19,63.19,63.15,63.17,23027.0,60.1224,60.1224,60.0843,60.1034,23027.0
2023-09-15 15:05:00,63.17,63.17,63.14,63.16,24716.0,60.1034,60.1034,60.0748,60.0938,24716.0
2023-09-15 15:10:00,63.15,63.17,63.15,63.17,7727.0,60.0843,60.1034,60.0843,60.1034,7727.0
2023-09-15 15:15:00,63.17,63.2,63.16,63.2,8851.0,60.1034,60.1319,60.0938,60.1319,8851.0
2023-09-15 15:20:00,63.2,63.2,63.15,63.15,49864.0,60.1319,60.1319,60.0843,60.0843,49864.0
2023-09-15 15:25:00,63.16,63.19,63.14,63.18,80054.0,60.0938,60.1224,60.0748,60.1129,80054.0
2023-09-15 15:30:00,63.17,63.19,63.13,63.14,41075.0,60.1034,60.1224,60.0653,60.0748,41075.0
2023-09-15 15:35:00,63.14,63.14,63.07,63.07,110099.0,60.0748,60.0748,60.0082,60.0082,110099.0
2023-09-15 15:40:00,63.08,63.08,63.01,63.05,133242.0,60.0177,60.0177,59.9511,59.9892,133242.0
2023-09-15 15:45:00,63.05,63.07,63.03,63.03,41836.0,59.9892,60.0082,59.9701,59.9701,41836.0
2023-09-15 15:50:00,63.03,63.09,63.0,63.04,94350.0,59.9701,60.0272,59.9416,59.9797,94350.0
2023-09-15 15:55:00,63.05,63.15,63.02,63.13,246961.0,59.9892,60.0843,59.9606,60.0653,246961.0
2023-09-18 09:30:00,63.07,63.12,63.03,63.09,48278.0,60.0082,60.0558,59.9701,60.0272,48278.0
2023-09-18 09:35:00,63.09,63.13,63.08,63.11,119582.0,60.0272,60.0653,60.0177,60.0463,119582.0
2023-09-18 09:40:00,63.11,63.13,63.05,63.08,186838.0,60.0463,60.0653,59.9892,60.0177,186838.0
2023-09-18 09:45:00,63.09,63.12,63.07,63.08,76047.0,60.0272,60.0558,60.0082,60.0177,76047.0
2023-09-18 09:50:00,63.07,63.14,63.07,63.12,87595.0,60.0082,60.0748,60.0082,60.0558,87595.0
2023-09-18 09:55:00,63.11,63.11,63.07,63.09,92143.0,60.0463,60.0463,60.0082,60.0272,92143.0
2023-09-18 10:00:00,63.09,63.13,63.06,63.09,140800.0,60.0272,60.0653,59.9987,60.0272,140800.0
2023-09-18 10:05:00,63.09,63.11,63.06,63.11,179287.0,60.0272,60.0463,59.9987,60.0463,179287.0
2023-09-18 10:10:00,63.11,63.18,63.1,63.15,146396.0,60.0463,60.1129,60.0368,60.0843,146396.0
2023-09-18 10:15:00,63.15,63.2,63.15,63.17,50709.0,60.0843,60.1319,60.0843,60.1034,50709.0
2023-09-18 10:20:00,63.17,63.19,63.16,63.17,60982.0,60.1034,60.1224,60.0938,60.1034,60982.0
2023-09-18 10:25:00,63.17,63.19,63.13,63.16,52987.0,60.1034,60.1224,60.0653,60.0938,52987.0
2023-09-18 10:30:00,63.16,63.23,63.15,63.23,128422.0,60.0938,60.1604,60.0843,60.1604,128422.0
2023-09-18 10:35:00,63.23,63.25,63.14,63.16,31545.0,60.1604,60.1795,60.0748,60.0938,31545.0
2023-09-18 10:40:00,63.15,63.19,63.14,63.19,18312.0,60.0843,60.1224,60.0748,60.1224,18312.0
2023-09-18 10:45:00,63.2,63.2,63.17,63.17,41250.0,60.1319,60.1319,60.1034,60.1034,41250.0
2023-09-18 10:50:00,63.18,63.18,63.14,63.16,21007.0,60.1129,60.1129,60.0748,60.0938,21007.0
2023-09-18 10:55:00,63.16,63.21,63.16,63.19,85516.0,60.0938,60.1414,60.0938,60.1224,85516.0
2023-09-18 11:00:00,63.19,63.2,63.16,63.17,28690.0,60.1224,60.1319,60.0938,60.1034,28690.0
2023-09-18 11:05:00,63.17,63.17,63.14,63.15,17366.0,60.1034,60.1034,60.0748,60.0843,17366.0
2023-09-18 11:10:00,63.15,63.16,63.13,63.16,22327.0,60.0843,60.0938,60.0653,60.0938,22327.0
2023-09-18 11:15:00,63.16,63.18,63.14,63.18,20452.0,60.0938,60.1129,60.0748,60.1129,20452.0
2023-09-18 11:20:00,63.18,63.18,63.15,63.17,32469.0,60.1129,60.1129,60.0843,60.1034,32469.0
2023-09-18 11:25:00,63.17,63.21,63.17,63.2,11378.0,60.1034,60.1414,60.1034,60.1319,11378.0
2023-09-18 11:30:00,63.2,63.27,63.19,63.25,33525.0,60.1319,60.1985,60.1224,60.1795,33525.0
2023-09-18 11:35:00,63.26,63.28,63.23,63.28,30255.0,60.189,60.208,60.1604,60.208,30255.0
2023-09-18 11:40:00,63.28,63.32,63.27,63.3,33688.0,60.208,60.2461,60.1985,60.227,33688.0
2023-09-18 11:45:00,63.31,63.33,63.29,63.32,40208.0,60.2366,60.2556,60.2175,60.2461,40208.0
2023-09-18 11:50:00,63.32,63.33,63.3,63.32,19171.0,60.2461,60.2556,60.227,60.2461,19171.0
2023-09-18 11:55:00,63.32,63.34,63.3,63.33,17080.0,60.2461,60.2651,60.227,60.2556,17080.0
2023-09-18 12:00:00,63.33,63.34,63.32,63.33,14172.0,60.2556,60.2651,60.2461,60.2556,14172.0
2023-09-18 12:05:00,63.32,63.33,63.28,63.3,21822.0,60.2461,60.2556,60.208,60.227,21822.0
2023-09-18 12:10:00,63.29,63.29,63.27,63.29,32523.0,60.2175,60.2175,60.1985,60.2175,32523.0
2023-09-18 12:15:00,63.29,63.32,63.27,63.3,30333.0,60.2175,60.2461,60.1985,60.227,30333.0
2023-09-18 12:20:00,63.3,63.32,63.29,63.3,24001.0,60.227,60.2461,60.2175,60.227,24001.0
2023-09-18 12:25:00,63.31,63.33,63.29,63.3,8695.0,60.2366,60.2556,60.2175,60.227,8695.0
2023-09-18 12:30:00,63.3,63.33,63.3,63.3,8882.0,60.227,60.2556,60.227,60.227,8882.0
2023-09-18 12:35:00,63.3,63.32,63.29,63.29,17493.0,60.227,60.2461,60.2175,60.2175,17493.0
2023-09-18 12:40:00,63.29,63.3,63.27,63.28,115916.0,60.2175,60.227,60.1985,60.208,115916.0
2023-09-18 12:45:00,63.28,63.3,63.28,63.3,14633.0,60.208,60.227,60.208,60.227,14633.0
2023-09-18 12:50:00,63.3,63.3,63.26,63.27,8475.0,60.227,60.227,60.189,60.1985,8475.0
2023-09-18 12:55:00,63.27,63.27,63.25,63.25,5405.0,60.1985,60.1985,60.1795,60.1795,5405.0
2023-09-18 13:00:00,63.25,63.29,63.24,63.26,10969.0,60.1795,60.2175,60.17,60.189,10969.0
2023-09-18 13:05:00,63.27,63.28,63.26,63.27,15181.0,60.1985,60.208,60.189,60.1985,15181.0
2023-09-18 13:10:00,63.27,63.28,63.26,63.28,5755.0,60.1985,60.208,60.189,60.208,5755.0
2023-09-18 13:15:00,63.29,63.29,63.27,63.28,12216.0,60.2175,60.2175,60.1985,60.208,12216.0
2023-09-18 13:20:00,63.28,63.3,63.28,63.3,11242.0,60.208,60.227,60.208,60.227,11242.0
2023-09-18 13:25:00,63.3,63.32,63.27,63.27,33146.0,60.227,60.2461,60.1985,60.1985,33146.0
2023-09-18 13:30:00,63.28,63.3,63.28,63.3,6979.0,60.208,60.227,60.208,60.227,6979.0
2023-09-18 13:35:00,63.3,63.3,63.26,63.28,9292.0,60.227,60.227,60.189,60.208,9292.0
2023-09-18 13:40:00,63.28,63.28,63.26,63.28,14186.0,60.208,60.208,60.189,60.208,14186.0
2023-09-18 13:45:00,63.28,63.28,63.26,63.28,10204.0,60.208,60.208,60.189,60.208,10204.0
2023-09-18 13:50:00,63.29,63.3,63.26,63.27,12087.0,60.2175,60.227,60.189,60.1985,12087.0
2023-09-18 13:55:00,63.27,63.27,63.24,63.25,13286.0,60.1985,60.1985,60.17,60.1795,13286.0
2023-09-18 14:00:00,63.25,63.27,63.24,63.25,21217.0,60.1795,60.1985,60.17,60.1795,21217.0
2023-09-18 14:05:00,63.25,63.25,63.23,63.24,22404.0,60.1795,60.1795,60.1604,60.17,22404.0
2023-09-18 14:10:00,63.24,63.27,63.23,63.27,12510.0,60.17,60.1985,60.1604,60.1985,12510.0
2023-09-18 14:15:00,63.27,63.28,63.24,63.25,9765.0,60.1985,60.208,60.17,60.1795,9765.0
2023-09-18 14:20:00,63.25,63.26,63.24,63.25,8520.0,60.1795,60.189,60.17,60.1795,8520.0
2023-09-18 14:25:00,63.25,63.25,63.22,63.24,11442.0,60.1795,60.1795,60.1509,60.17,11442.0
2023-09-18 14:30:00,63.23,63.29,63.23,63.29,64985.0,60.1604,60.2175,60.1604,60.2175,64985.0
2023-09-18 14:35:00,63.29,63.3,63.28,63.28,17776.0,60.2175,60.227,60.208,60.208,17776.0
2023-09-18 14:40:00,63.28,63.29,63.27,63.27,16141.0,60.208,60.2175,60.1985,60.1985,16141.0
2023-09-18 14:45:00,63.27,63.27,63.25,63.25,15467.0,60.1985,60.1985,60.1795,60.1795,15467.0
2023-09-18 14:50:00,63.25,63.25,63.2,63.21,28669.0,60.1795,60.1795,60.1319,60.1414,28669.0
2023-09-18 14:55:00,63.21,63.22,63.2,63.21,33612.0,60.1414,60.1509,60.1319,60.1414,33612.0
2023-09-18 15:00:00,63.21,63.21,63.19,63.2,26688.0,60.1414,60.1414,60.1224,60.1319,26688.0
2023-09-18 15:05:00,63.2,63.23,63.19,63.22,33181.0,60.1319,60.1604,60.1224,60.1509,33181.0
2023-09-18 15:10:00,63.21,63.22,63.21,63.22,6055.0,60.1414,60.1509,60.1414,60.1509,6055.0
2023-09-18 15:15:00,63.22,63.25,63.21,63.25,44536.0,60.1509,60.1795,60.1414,60.1795,44536.0
2023-09-18 15:20:00,63.25,63.27,63.23,63.25,137053.0,60.1795,60.1985,60.1604,60.1795,137053.0
2023-09-18 15:25:00,63.26,63.27,63.24,63.25,158818.0,60.189,60.1985,60.17,60.1795,158818.0
2023-09-18 15:30:00,63.25,63.25,63.14,63.16,165426.0,60.1795,60.1795,60.0748,60.0938,165426.0
2023-09-18 15:35:00,63.16,63.18,63.12,63.15,65960.0,60.0938,60.1129,60.0558,60.0843,65960.0
2023-09-18 15:40:00,63.16,63.22,63.15,63.21,39409.0,60.0938,60.1509,60.0843,60.1414,39409.0
2023-09-18 15:45:00,63.22,63.22,63.2,63.2,29035.0,60.1509,60.1509,60.1319,60.1319,29035.0
2023-09-18 15:50:00,63.21,63.21,63.14,63.18,49722.0,60.1414,60.1414,60.0748,60.1129,49722.0
2023-09-18 15:55:00,63.18,63.26,63.17,63.26,285914.0,60.1129,60.189,60.1034,60.189,285914.0
2023-09-19 09:30:00,62.55,62.59,62.41,62.58,124213.0,59.5135,59.5515,59.3802,59.542,124213.0
2023-09-19 09:35:00,62.58,62.66,62.56,62.64,35656.0,59.542,59.6181,59.523,59.5991,35656.0
2023-09-19 09:40:00,62.64,62.66,62.61,62.64,23291.0,59.5991,59.6181,59.5705,59.5991,23291.0
2023-09-19 09:45:00,62.64,62.67,62.62,62.63,52196.0,59.5991,59.6276,59.5801,59.5896,52196.0
2023-09-19 09:50:00,62.63,62.64,62.57,62.6,37060.0,59.5896,59.5991,59.5325,59.561,37060.0
2023-09-19 09:55:00,62.6,62.61,62.53,62.54,44683.0,59.561,59.5705,59.4944,59.5039,44683.0
2023-09-19 10:00:00,62.54,62.54,62.44,62.46,53137.0,59.5039,59.5039,59.4088,59.4278,53137.0
2023-09-19 10:05:00,62.47,62.49,62.45,62.46,23140.0,59.4373,59.4564,59.4183,59.4278,23140.0
2023-09-19 10:10:00,62.45,62.47,62.43,62.45,46052.0,59.4183,59.4373,59.3993,59.4183,46052.0
2023-09-19 10:15:00,62.45,62.47,62.39,62.44,104142.0,59.4183,59.4373,59.3612,59.4088,104142.0
2023-09-19 10:20:00,62.44,62.48,62.43,62.47,34877.0,59.4088,59.4469,59.3993,59.4373,34877.0
2023-09-19 10:25:00,62.47,62.48,62.42,62.46,43666.0,59.4373,59.4469,59.3898,59.4278,43666.0
2023-09-19 10:30:00,62.46,62.46,62.42,62.43,11830.0,59.4278,59.4278,59.3898,59.3993,11830.0
2023-09-19 10:35:00,62.43,62.45,62.39,62.4,80291.0,59.3993,59.4183,59.3612,59.3707,80291.0
2023-09-19 10:40:00,62.41,62.44,62.37,62.43,60019.0,59.3802,59.4088,59.3422,59.3993,60019.0
2023-09-19 10:45:00,62.42,62.44,62.39,62.42,75730.0,59.3898,59.4088,59.3612,59.3898,75730.0
2023-09-19 10:50:00,62.41,62.42,62.37,62.42,30753.0,59.3802,59.3898,59.3422,59.3898,30753.0
2023-09-19 10:55:00,62.42,62.45,62.39,62.4,19898.0,59.3898,59.4183,59.3612,59.3707,19898.0
2023-09-19 11:00:00,62.4,62.4,62.37,62.38,14254.0,59.3707,59.3707,59.3422,59.3517,14254.0
2023-09-19 11:05:00,62.38,62.4,62.37,62.4,13502.0,59.3517,59.3707,59.3422,59.3707,13502.0
2023-09-19 11:10:00,62.4,62.43,62.39,62.43,15179.0,59.3707,59.3993,59.3612,59.3993,15179.0
2023-09-19 11:15:00,62.44,62.44,62.39,62.4,39186.0,59.4088,59.4088,59.3612,59.3707,39186.0
2023-09-19 11:20:00,62.41,62.42,62.37,62.37,48266.0,59.3802,59.3898,59.3422,59.3422,48266.0
2023-09-19 11:25:00,62.38,62.43,62.37,62.42,42644.0,59.3517,59.3993,59.3422,59.3898,42644.0
2023-09-19 11:30:00,62.42,62.42,62.4,62.42,17489.0,59.3898,59.3898,59.3707,59.3898,17489.0
2023-09-19 11:35:00,62.42,62.44,62.41,62.43,16626.0,59.3898,59.4088,59.3802,59.3993,16626.0
2023-09-19 11:40:00,62.42,62.44,62.42,62.43,20044.0,59.3898,59.4088,59.3898,59.3993,20044.0
2023-09-19 11:45:00,62.44,62.47,62.43,62.44,30815.0,59.4088,59.4373,59.3993,59.4088,30815.0
2023-09-19 11:50:00,62.44,62.44,62.41,62.43,9099.0,59.4088,59.4088,59.3802,59.3993,9099.0
2023-09-19 11:55:00,62.44,62.49,62.43,62.47,46281.0,59.4088,59.4564,59.3993,59.4373,46281.0
2023-09-19 12:00:00,62.47,62.48,62.45,62.45,5761.0,59.4373,59.4469,59.4183,59.4183,5761.0
2023-09-19 12:05:00,62.45,62.46,62.43,62.45,41562.0,59.4183,59.4278,59.3993,59.4183,41562.0
2023-09-19 12:10:00,62.45,62.46,62.43,62.46,26252.0,59.4183,59.4278,59.3993,59.4278,26252.0
2023-09-19 12:15:00,62.46,62.47,62.45,62.47,11491.0,59.4278,59.4373,59.4183,59.4373,11491.0
2023-09-19 12:20:00,62.47,62.47,62.44,62.45,18313.0,59.4373,59.4373,59.4088,59.4183,18313.0
2023-09-19 12:25:00,62.44,62.46,62.42,62.44,45017.0,59.4088,59.4278,59.3898,59.4088,45017.0
2023-09-19 12:30:00,62.43,62.44,62.38,62.38,38556.0,59.3993,59.4088,59.3517,59.3517,38556.0
2023-09-19 12:35:00,62.38,62.39,62.34,62.35,30065.0,59.3517,59.3612,59.3136,59.3232,30065.0
2023-09-19 12:40:00,62.35,62.37,62.35,62.37,12088.0,59.3232,59.3422,59.3232,59.3422,12088.0
2023-09-19 12:45:00,62.37,62.37,62.35,62.36,15846.0,59.3422,59.3422,59.3232,59.3327,15846.0
2023-09-19 12:50:00,62.37,62.38,62.36,62.38,10921.0,59.3422,59.3517,59.3327,59.3517,10921.0
2023-09-19 12:55:00,62.38,62.4,62.38,62.4,25600.0,59.3517,59.3707,59.3517,59.3707,25600.0
2023-09-19 13:00:00,62.4,62.43,62.39,62.42,26080.0,59.3707,59.3993,59.3612,59.3898,26080.0
2023-09-19 13:05:00,62.42,62.42,62.39,62.42,28149.0,59.3898,59.3898,59.3612,59.3898,28149.0
2023-09-19 13:10:00,62.42,62.43,62.41,62.43,19966.0,59.3898,59.3993,59.3802,59.3993,19966.0
2023-09-19 13:15:00,62.43,62.45,62.41,62.45,21644.0,59.3993,59.4183,59.3802,59.4183,21644.0
2023-09-19 13:20:00,62.44,62.45,62.43,62.44,14294.0,59.4088,59.4183,59.3993,59.4088,14294.0
2023-09-19 13:25:00,62.44,62.45,62.43,62.45,20767.0,59.4088,59.4183,59.3993,59.4183,20767.0
2023-09-19 13:30:00,62.46,62.49,62.46,62.48,15467.0,59.4278,59.4564,59.4278,59.4469,15467.0
2023-09-19 13:35:00,62.48,62.48,62.47,62.48,16166.0,59.4469,59.4469,59.4373,59.4469,16166.0
2023-09-19 13:40:00,62.48,62.5,62.48,62.5,9848.0,59.4469,59.4659,59.4469,59.4659,9848.0
2023-09-19 13:45:00,62.51,62.55,62.51,62.54,27099.0,59.4754,59.5135,59.4754,59.5039,27099.0
2023-09-19 13:50:00,62.54,62.55,62.53,62.55,7763.0,59.5039,59.5135,59.4944,59.5135,7763.0
2023-09-19 13:55:00,62.54,62.55,62.53,62.55,9444.0,59.5039,59.5135,59.4944,59.5135,9444.0
2023-09-19 14:00:00,62.55,62.58,62.54,62.58,58852.0,59.5135,59.542,59.5039,59.542,58852.0
2023-09-19 14:05:00,62.57,62.57,62.55,62.55,16758.0,59.5325,59.5325,59.5135,59.5135,16758.0
2023-09-19 14:10:00,62.56,62.57,62.54,62.55,32988.0,59.523,59.5325,59.5039,59.5135,32988.0
2023-09-19 14:15:00,62.54,62.54,62.51,62.53,34068.0,59.5039,59.5039,59.4754,59.4944,34068.0
2023-09-19 14:20:00,62.54,62.56,62.54,62.55,9302.0,59.5039,59.523,59.5039,59.5135,9302.0
2023-09-19 14:25:00,62.55,62.55,62.53,62.53,7590.0,59.5135,59.5135,59.4944,59.4944,7590.0
2023-09-19 14:30:00,62.54,62.57,62.54,62.56,13976.0,59.5039,59.5325,59.5039,59.523,13976.0
2023-09-19 14:35:00,62.56,62.63,62.56,62.61,59916.0,59.523,59.5896,59.523,59.5705,59916.0
2023-09-19 14:40:00,62.61,62.63,62.6,62.61,16225.0,59.5705,59.5896,59.561,59.5705,16225.0
2023-09-19 14:45:00,62.6,62.61,62.58,62.59,15073.0,59.561,59.5705,59.542,59.5515,15073.0
2023-09-19 14:50:00,62.58,62.59,62.55,62.59,11609.0,59.542,59.5515,59.5135,59.5515,11609.0
2023-09-19 14:55:00,62.59,62.59,62.55,62.55,23219.0,59.5515,59.5515,59.5135,59.5135,23219.0
2023-09-19 15:00:00,62.55,62.6,62.54,62.59,35713.0,59.5135,59.561,59.5039,59.5515,35713.0
2023-09-19 15:05:00,62.59,62.59,62.57,62.58,20131.0,59.5515,59.5515,59.5325,59.542,20131.0
2023-09-19 15:10:00,62.58,62.59,62.56,62.59,32065.0,59.542,59.5515,59.523,59.5515,32065.0
2023-09-19 15:15:00,62.59,62.59,62.57,62.58,63090.0,59.5515,59.5515,59.5325,59.542,63090.0
2023-09-19 15:20:00,62.58,62.58,62.54,62.57,44775.0,59.542,59.542,59.5039,59.5325,44775.0
2023-09-19 15:25:00,62.58,62.6,62.57,62.6,16406.0,59.542,59.561,59.5325,59.561,16406.0
2023-09-19 15:30:00,62.59,62.6,62.56,62.59,35950.0,59.5515,59.561,59.523,59.5515,35950.0
2023-09-19 15:35:00,62.59,62.6,62.56,62.59,35966.0,59.5515,59.561,59.523,59.5515,35966.0
2023-09-19 15:40:00,62.59,62.62,62.58,62.62,30470.0,59.5515,59.5801,59.542,59.5801,30470.0
2023-09-19 15:45:00,62.62,62.64,62.62,62.63,85974.0,59.5801,59.5991,59.5801,59.5896,85974.0
2023-09-19 15:50:00,62.64,62.64,62.62,62.63,84122.0,59.5991,59.5991,59.5801,59.5896,84122.0
2023-09-19 15:55:00,62.62,62.63,62.56,62.57,215080.0,59.5801,59.5896,59.523,59.5325,215080.0
2023-09-20 09:30:00,62.87,62.89,62.79,62.88,67188.0,59.8179,59.8369,59.7418,59.8274,67188.0
2023-09-20 09:35:00,62.89,62.9,62.86,62.9,38513.0,59.8369,59.8465,59.8084,59.8465,38513.0
2023-09-20 09:40:00,62.9,62.97,62.89,62.96,57918.0,59.8465,59.9131,59.8369,59.9035,57918.0
2023-09-20 09:45:00,62.97,63.01,62.96,62.98,56493.0,59.9131,59.9511,59.9035,59.9226,56493.0
2023-09-20 09:50:00,62.99,63.06,62.97,63.06,48409.0,59.9321,59.9987,59.9131,59.9987,48409.0
2023-09-20 09:55:00,63.07,63.1,63.06,63.06,89341.0,60.0082,60.0368,59.9987,59.9987,89341.0
2023-09-20 10:00:00,63.06,63.1,63.04,63.07,82116.0,59.9987,60.0368,59.9797,60.0082,82116.0
2023-09-20 10:05:00,63.07,63.09,63.05,63.09,126098.0,60.0082,60.0272,59.9892,60.0272,126098.0
2023-09-20 10:10:00,63.09,63.1,63.01,63.03,258238.0,60.0272,60.0368,59.9511,59.9701,258238.0
2023-09-20 10:15:00,63.02,63.05,63.0,63.04,185225.0,59.9606,59.9892,59.9416,59.9797,185225.0
2023-09-20 10:20:00,63.04,63.07,63.0,63.02,295051.0,59.9797,60.0082,59.9416,59.9606,295051.0
2023-09-20 10:25:00,63.02,63.02,62.99,63.01,88220.0,59.9606,59.9606,59.9321,59.9511,88220.0
2023-09-20 10:30:00,63.01,63.03,62.99,63.02,82689.0,59.9511,59.9701,59.9321,59.9606,82689.0
2023-09-20 10:35:00,63.02,63.04,63.0,63.01,38833.0,59.9606,59.9797,59.9416,59.9511,38833.0
2023-09-20 10:40:00,63.01,63.01,62.98,63.0,77072.0,59.9511,59.9511,59.9226,59.9416,77072.0
2023-09-20 10:45:00,63.0,63.01,62.95,62.96,33314.0,59.9416,59.9511,59.894,59.9035,33314.0
2023-09-20 10:50:00,62.96,62.99,62.95,62.99,38322.0,59.9035,59.9321,59.894,59.9321,38322.0
2023-09-20 10:55:00,62.99,63.01,62.97,62.97,23467.0,59.9321,59.9511,59.9131,59.9131,23467.0
2023-09-20 11:00:00,62.97,62.98,62.92,62.92,53513.0,59.9131,59.9226,59.8655,59.8655,53513.0
2023-09-20 11:05:00,62.92,62.98,62.92,62.98,24895.0,59.8655,59.9226,59.8655,59.9226,24895.0
2023-09-20 11:10:00,62.98,63.02,62.98,62.99,12168.0,59.9226,59.9606,59.9226,59.9321,12168.0
2023-09-20 11:15:00,62.99,62.99,62.97,62.97,12417.0,59.9321,59.9321,59.9131,59.9131,12417.0
2023-09-20 11:20:00,62.96,62.98,62.94,62.97,16544.0,59.9035,59.9226,59.8845,59.9131,16544.0
2023-09-20 11:25:00,62.96,62.96,62.93,62.93,15675.0,59.9035,59.9035,59.875,59.875,15675.0
2023-09-20 11:30:00,62.92,62.95,62.91,62.93,29148.0,59.8655,59.894,59.856,59.875,29148.0
2023-09-20 11:35:00,62.94,62.95,62.92,62.92,20413.0,59.8845,59.894,59.8655,59.8655,20413.0
2023-09-20 11:40:00,62.92,62.94,62.91,62.94,16522.0,59.8655,59.8845,59.856,59.8845,16522.0
2023-09-20 11:45:00,62.94,62.95,62.93,62.94,8699.0,59.8845,59.894,59.875,59.8845,8699.0
2023-09-20 11:50:00,62.93,62.96,62.92,62.95,11112.0,59.875,59.9035,59.8655,59.894,11112.0
2023-09-20 11:55:00,62.96,62.97,62.94,62.97,11671.0,59.9035,59.9131,59.8845,59.9131,11671.0
2023-09-20 12:00:00,62.97,62.99,62.95,62.98,18819.0,59.9131,59.9321,59.894,59.9226,18819.0
2023-09-20 12:05:00,62.97,62.99,62.97,62.98,21806.0,59.9131,59.9321,59.9131,59.9226,21806.0
2023-09-20 12:10:00,62.98,62.99,62.96,62.99,13304.0,59.9226,59.9321,59.9035,59.9321,13304.0
2023-09-20 12:15:00,63.0,63.0,62.99,63.0,3446.0,59.9416,59.9416,59.9321,59.9416,3446.0
2023-09-20 12:20:00,63.0,63.02,63.0,63.02,6516.0,59.9416,59.9606,59.9416,59.9606,6516.0
2023-09-20 12:25:00,63.02,63.05,63.0,63.05,9014.0,59.9606,59.9892,59.9416,59.9892,9014.0
2023-09-20 12:30:00,63.04,63.04,63.02,63.03,4221.0,59.9797,59.9797,59.9606,59.9701,4221.0
2023-09-20 12:35:00,63.03,63.04,63.02,63.04,7300.0,59.9701,59.9797,59.9606,59.9797,7300.0
2023-09-20 12:40:00,63.04,63.05,63.03,63.04,18584.0,59.9797,59.9892,59.9701,59.9797,18584.0
2023-09-20 12:45:00,63.04,63.06,63.02,63.05,18458.0,59.9797,59.9987,59.9606,59.9892,18458.0
2023-09-20 12:50:00,63.05,63.07,63.05,63.06,6996.0,59.9892,60.0082,59.9892,59.9987,6996.0
2023-09-20 12:55:00,63.06,63.07,63.06,63.07,8376.0,59.9987,60.0082,59.9987,60.0082,8376.0
2023-09-20 13:00:00,63.06,63.06,63.04,63.05,6666.0,59.9987,59.9987,59.9797,59.9892,6666.0
2023-09-20 13:05:00,63.05,63.05,63.02,63.03,8993.0,59.9892,59.9892,59.9606,59.9701,8993.0
2023-09-20 13:10:00,63.03,63.03,63.0,63.01,13121.0,59.9701,59.9701,59.9416,59.9511,13121.0
2023-09-20 13:15:00,63.0,63.03,63.0,63.03,11319.0,59.9416,59.9701,59.9416,59.9701,11319.0
2023-09-20 13:20:00,63.03,63.04,63.02,63.02,16839.0,59.9701,59.9797,59.9606,59.9606,16839.0
2023-09-20 13:25:00,63.01,63.02,63.0,63.01,28965.0,59.9511,59.9606,59.9416,59.9511,28965.0
2023-09-20 13:30:00,63.0,63.01,63.0,63.0,4985.0,59.9416,59.9511,59.9416,59.9416,4985.0
2023-09-20 13:35:00,63.01,63.01,62.98,62.99,17946.0,59.9511,59.9511,59.9226,59.9321,17946.0
2023-09-20 13:40:00,62.98,62.99,62.98,62.99,1700.0,59.9226,59.9321,59.9226,59.9321,1700.0
2023-09-20 13:45:00,62.98,62.99,62.97,62.99,16300.0,59.9226,59.9321,59.9131,59.9321,16300.0
2023-09-20 13:50:00,62.99,63.03,62.98,63.03,18242.0,59.9321,59.9701,59.9226,59.9701,18242.0
2023-09-20 13:55:00,63.03,63.05,63.02,63.02,11193.0,59.9701,59.9892,59.9606,59.9606,11193.0
2023-09-20 14:00:00,63.01,63.01,62.62,62.64,156831.0,59.9511,59.9511,59.5801,59.5991,156831.0
2023-09-20 14:05:00,62.63,62.76,62.57,62.66,102159.0,59.5896,59.7133,59.5325,59.6181,102159.0
2023-09-20 14:10:00,62.65,62.75,62.6,62.68,68497.0,59.6086,59.7037,59.561,59.6371,68497.0
2023-09-20 14:15:00,62.67,62.75,62.63,62.71,23386.0,59.6276,59.7037,59.5896,59.6657,23386.0
2023-09-20 14:20:00,62.7,62.75,62.67,62.74,18600.0,59.6562,59.7037,59.6276,59.6942,18600.0
2023-09-20 14:25:00,62.74,62.78,62.73,62.74,32544.0,59.6942,59.7323,59.6847,59.6942,32544.0
2023-09-20 14:30:00,62.74,62.92,62.7,62.82,104319.0,59.6942,59.8655,59.6562,59.7703,104319.0
2023-09-20 14:35:00,62.81,62.88,62.8,62.84,23096.0,59.7608,59.8274,59.7513,59.7894,23096.0
2023-09-20 14:40:00,62.84,62.86,62.77,62.84,65061.0,59.7894,59.8084,59.7228,59.7894,65061.0
2023-09-20 14:45:00,62.82,62.84,62.69,62.7,32160.0,59.7703,59.7894,59.6467,59.6562,32160.0
2023-09-20 14:50:00,62.68,62.68,62.6,62.62,63213.0,59.6371,59.6371,59.561,59.5801,63213.0
2023-09-20 14:55:00,62.62,62.68,62.61,62.62,24009.0,59.5801,59.6371,59.5705,59.5801,24009.0
2023-09-20 15:00:00,62.61,62.65,62.58,62.61,16467.0,59.5705,59.6086,59.542,59.5705,16467.0
2023-09-20 15:05:00,62.6,62.61,62.52,62.56,20019.0,59.561,59.5705,59.4849,59.523,20019.0
2023-09-20 15:10:00,62.55,62.56,62.41,62.42,20392.0,59.5135,59.523,59.3802,59.3898,20392.0
2023-09-20 15:15:00,62.41,62.44,62.32,62.32,57010.0,59.3802,59.4088,59.2946,59.2946,57010.0
2023-09-20 15:20:00,62.33,62.37,62.32,62.37,28911.0,59.3041,59.3422,59.2946,59.3422,28911.0
2023-09-20 15:25:00,62.37,62.41,62.36,62.4,34763.0,59.3422,59.3802,59.3327,59.3707,34763.0
2023-09-20 15:30:00,62.41,62.41,62.25,62.26,47350.0,59.3802,59.3802,59.228,59.2375,47350.0
2023-09-20 15:35:00,62.26,62.27,62.19,62.25,191224.0,59.2375,59.247,59.1709,59.228,191224.0
2023-09-20 15:40:00,62.25,62.29,62.2,62.21,46506.0,59.228,59.2661,59.1804,59.19,46506.0
2023-09-20 15:45:00,62.21,62.23,62.19,62.21,45252.0,59.19,59.209,59.1709,59.19,45252.0
2023-09-20 15:50:00,62.2,62.21,62.18,62.19,45623.0,59.1804,59.19,59.1614,59.1709,45623.0
2023-09-20 15:55:00,62.19,62.2,62.12,62.13,149057.0,59.1709,59.1804,59.1043,59.1138,149057.0
2023-09-21 09:30:00,60.66,60.7,60.6,60.62,165845.0,57.7152,57.7533,57.6581,57.6771,165845.0
2023-09-21 09:35:00,60.62,60.73,60.55,60.55,183043.0,57.6771,57.7818,57.6105,57.6105,183043.0
2023-09-21 09:40:00,60.56,60.63,60.54,60.55,99950.0,57.6201,57.6867,57.601,57.6105,99950.0
2023-09-21 09:45:00,60.55,60.59,60.54,60.54,106468.0,57.6105,57.6486,57.601,57.601,106468.0
2023-09-21 09:50:00,60.55,60.55,60.48,60.49,79947.0,57.6105,57.6105,57.5439,57.5535,79947.0
2023-09-21 09:55:00,60.48,60.51,60.46,60.48,59958.0,57.5439,57.5725,57.5249,57.5439,59958.0
2023-09-21 10:00:00,60.48,60.55,60.46,60.51,65565.0,57.5439,57.6105,57.5249,57.5725,65565.0
2023-09-21 10:05:00,60.51,60.58,60.5,60.57,63927.0,57.5725,57.6391,57.563,57.6296,63927.0
2023-09-21 10:10:00,60.58,60.62,60.56,60.58,29569.0,57.6391,57.6771,57.6201,57.6391,29569.0
2023-09-21 10:15:00,60.59,60.7,60.58,60.69,61516.0,57.6486,57.7533,57.6391,57.7437,61516.0
2023-09-21 10:20:00,60.7,60.72,60.64,60.64,45841.0,57.7533,57.7723,57.6962,57.6962,45841.0
2023-09-21 10:25:00,60.64,60.64,60.6,60.61,127802.0,57.6962,57.6962,57.6581,57.6676,127802.0
2023-09-21 10:30:00,60.61,60.67,60.59,60.66,108789.0,57.6676,57.7247,57.6486,57.7152,108789.0
2023-09-21 10:35:00,60.66,60.76,60.66,60.75,47183.0,57.7152,57.8103,57.7152,57.8008,47183.0
2023-09-21 10:40:00,60.75,60.77,60.69,60.69,44532.0,57.8008,57.8199,57.7437,57.7437,44532.0
2023-09-21 10:45:00,60.68,60.68,60.62,60.64,19337.0,57.7342,57.7342,57.6771,57.6962,19337.0
2023-09-21 10:50:00,60.63,60.65,60.62,60.64,30130.0,57.6867,57.7057,57.6771,57.6962,30130.0
2023-09-21 10:55:00,60.64,60.67,60.6,60.62,33948.0,57.6962,57.7247,57.6581,57.6771,33948.0
2023-09-21 11:00:00,60.63,60.64,60.61,60.64,49932.0,57.6867,57.6962,57.6676,57.6962,49932.0
2023-09-21 11:05:00,60.65,60.68,60.64,60.65,16519.0,57.7057,57.7342,57.6962,57.7057,16519.0
2023-09-21 11:10:00,60.66,60.7,60.62,60.65,20840.0,57.7152,57.7533,57.6771,57.7057,20840.0
2023-09-21 11:15:00,60.65,60.65,60.61,60.63,11417.0,57.7057,57.7057,57.6676,57.6867,11417.0
2023-09-21 11:20:00,60.63,60.67,60.63,60.64,13156.0,57.6867,57.7247,57.6867,57.6962,13156.0
2023-09-21 11:25:00,60.64,60.64,60.61,60.62,33741.0,57.6962,57.6962,57.6676,57.6771,33741.0
2023-09-21 11:30:00,60.62,60.7,60.6,60.68,22516.0,57.6771,57.7533,57.6581,57.7342,22516.0
2023-09-21 11:35:00,60.68,60.68,60.65,60.68,56213.0,57.7342,57.7342,57.7057,57.7342,56213.0
2023-09-21 11:40:00,60.68,60.69,60.65,60.68,58626.0,57.7342,57.7437,57.7057,57.7342,58626.0
2023-09-21 11:45:00,60.68,60.8,60.67,60.79,76617.0,57.7342,57.8484,57.7247,57.8389,76617.0
2023-09-21 11:50:00,60.8,60.83,60.77,60.77,49461.0,57.8484,57.877,57.8199,57.8199,49461.0
2023-09-21 11:55:00,60.77,60.79,60.73,60.73,21485.0,57.8199,57.8389,57.7818,57.7818,21485.0
2023-09-21 12:00:00,60.73,60.73,60.68,60.71,98109.0,57.7818,57.7818,57.7342,57.7628,98109.0
2023-09-21 12:05:00,60.7,60.72,60.68,60.69,19404.0,57.7533,57.7723,57.7342,57.7437,19404.0
2023-09-21 12:10:00,60.69,60.69,60.65,60.67,20028.0,57.7437,57.7437,57.7057,57.7247,20028.0
2023-09-21 12:15:00,60.67,60.68,60.65,60.67,10950.0,57.7247,57.7342,57.7057,57.7247,10950.0
2023-09-21 12:20:00,60.67,60.7,60.66,60.69,12415.0,57.7247,57.7533,57.7152,57.7437,12415.0
2023-09-21 12:25:00,60.69,60.71,60.67,60.69,13526.0,57.7437,57.7628,57.7247,57.7437,13526.0
2023-09-21 12:30:00,60.68,60.74,60.68,60.72,15381.0,57.7342,57.7913,57.7342,57.7723,15381.0
2023-09-21 12:35:00,60.73,60.73,60.68,60.69,13881.0,57.7818,57.7818,57.7342,57.7437,13881.0
2023-09-21 12:40:00,60.69,60.7,60.66,60.68,12094.0,57.7437,57.7533,57.7152,57.7342,12094.0
2023-09-21 12:45:00,60.68,60.74,60.68,60.74,17362.0,57.7342,57.7913,57.7342,57.7913,17362.0
2023-09-21 12:50:00,60.74,60.74,60.71,60.71,8048.0,57.7913,57.7913,57.7628,57.7628,8048.0
2023-09-21 12:55:00,60.71,60.71,60.67,60.68,13875.0,57.7628,57.7628,57.7247,57.7342,13875.0
2023-09-21 13:00:00,60.68,60.71,60.67,60.71,16311.0,57.7342,57.7628,57.7247,57.7628,16311.0
2023-09-21 13:05:00,60.71,60.73,60.7,60.72,7839.0,57.7628,57.7818,57.7533,57.7723,7839.0
2023-09-21 13:10:00,60.72,60.75,60.71,60.75,22578.0,57.7723,57.8008,57.7628,57.8008,22578.0
2023-09-21 13:15:00,60.75,60.78,60.74,60.78,31787.0,57.8008,57.8294,57.7913,57.8294,31787.0
2023-09-21 13:20:00,60.78,60.82,60.76,60.81,16688.0,57.8294,57.8674,57.8103,57.8579,16688.0
2023-09-21 13:25:00,60.82,60.83,60.81,60.81,11355.0,57.8674,57.877,57.8579,57.8579,11355.0
2023-09-21 13:30:00,60.81,60.83,60.8,60.81,13450.0,57.8579,57.877,57.8484,57.8579,13450.0
2023-09-21 13:35:00,60.81,60.85,60.81,60.82,14582.0,57.8579,57.896,57.8579,57.8674,14582.0
2023-09-21 13:40:00,60.82,60.85,60.8,60.8,18438.0,57.8674,57.896,57.8484,57.8484,18438.0
2023-09-21 13:45:00,60.8,60.82,60.79,60.81,4524.0,57.8484,57.8674,57.8389,57.8579,4524.0
2023-09-21 13:50:00,60.8,60.81,60.79,60.8,11011.0,57.8484,57.8579,57.8389,57.8484,11011.0
2023-09-21 13:55:00,60.79,60.79,60.75,60.76,12088.0,57.8389,57.8389,57.8008,57.8103,12088.0
2023-09-21 14:00:00,60.77,60.78,60.73,60.73,26739.0,57.8199,57.8294,57.7818,57.7818,26739.0
2023-09-21 14:05:00,60.73,60.75,60.72,60.73,11359.0,57.7818,57.8008,57.7723,57.7818,11359.0
2023-09-21 14:10:00,60.73,60.75,60.71,60.71,25702.0,57.7818,57.8008,57.7628,57.7628,25702.0
2023-09-21 14:15:00,60.71,60.72,60.69,60.71,10933.0,57.7628,57.7723,57.7437,57.7628,10933.0
2023-09-21 14:20:00,60.71,60.71,60.68,60.69,11365.0,57.7628,57.7628,57.7342,57.7437,11365.0
2023-09-21 14:25:00,60.69,60.69,60.66,60.67,13009.0,57.7437,57.7437,57.7152,57.7247,13009.0
2023-09-21 14:30:00,60.67,60.68,60.64,60.65,28173.0,57.7247,57.7342,57.6962,57.7057,28173.0
2023-09-21 14:35:00,60.66,60.71,60.66,60.69,31430.0,57.7152,57.7628,57.7152,57.7437,31430.0
2023-09-21 14:40:00,60.7,60.7,60.68,60.69,1800.0,57.7533,57.7533,57.7342,57.7437,1800.0
2023-09-21 14:45:00,60.68,60.69,60.65,60.66,13538.0,57.7342,57.7437,57.7057,57.7152,13538.0
2023-09-21 14:50:00,60.66,60.66,60.63,60.65,22319.0,57.7152,57.7152,57.6867,57.7057,22319.0
2023-09-21 14:55:00,60.65,60.66,60.63,60.63,7924.0,57.7057,57.7152,57.6867,57.6867,7924.0
2023-09-21 15:00:00,60.63,60.67,60.63,60.67,21852.0,57.6867,57.7247,57.6867,57.7247,21852.0
2023-09-21 15:05:00,60.67,60.67,60.61,60.63,16212.0,57.7247,57.7247,57.6676,57.6867,16212.0
2023-09-21 15:10:00,60.63,60.64,60.59,60.6,11317.0,57.6867,57.6962,57.6486,57.6581,11317.0
2023-09-21 15:15:00,60.6,60.61,60.58,60.6,34288.0,57.6581,57.6676,57.6391,57.6581,34288.0
2023-09-21 15:20:00,60.61,60.63,60.6,60.62,10798.0,57.6676,57.6867,57.6581,57.6771,10798.0
2023-09-21 15:25:00,60.62,60.63,60.56,60.59,21832.0,57.6771,57.6867,57.6201,57.6486,21832.0
2023-09-21 15:30:00,60.58,60.6,60.54,60.58,34770.0,57.6391,57.6581,57.601,57.6391,34770.0
2023-09-21 15:35:00,60.59,60.62,60.58,60.6,20066.0,57.6486,57.6771,57.6391,57.6581,20066.0
2023-09-21 15:40:00,60.61,60.62,60.58,60.61,56616.0,57.6676,57.6771,57.6391,57.6676,56616.0
2023-09-21 15:45:00,60.61,60.62,60.59,60.61,39410.0,57.6676,57.6771,57.6486,57.6676,39410.0
2023-09-21 15:50:00,60.61,60.61,60.55,60.55,89895.0,57.6676,57.6676,57.6105,57.6105,89895.0
2023-09-21 15:55:00,60.55,60.56,60.45,60.48,272647.0,57.6105,57.6201,57.5154,57.5439,272647.0
2023-09-22 09:30:00,61.15,61.16,61.09,61.09,148675.0,58.1814,58.1909,58.1243,58.1243,148675.0
2023-09-22 09:35:00,61.1,61.13,61.06,61.1,105245.0,58.1338,58.1624,58.0958,58.1338,105245.0
2023-09-22 09:40:00,61.1,61.1,61.03,61.05,94520.0,58.1338,58.1338,58.0672,58.0863,94520.0
2023-09-22 09:45:00,61.05,61.15,61.05,61.13,64353.0,58.0863,58.1814,58.0863,58.1624,64353.0
2023-09-22 09:50:00,61.14,61.14,61.07,61.09,24602.0,58.1719,58.1719,58.1053,58.1243,24602.0
2023-09-22 09:55:00,61.1,61.23,61.1,61.23,66911.0,58.1338,58.2575,58.1338,58.2575,66911.0
2023-09-22 10:00:00,61.23,61.31,61.2,61.3,91378.0,58.2575,58.3336,58.229,58.3241,91378.0
2023-09-22 10:05:00,61.3,61.35,61.29,61.31,91103.0,58.3241,58.3717,58.3146,58.3336,91103.0
2023-09-22 10:10:00,61.31,61.32,61.23,61.23,56392.0,58.3336,58.3432,58.2575,58.2575,56392.0
2023-09-22 10:15:00,61.22,61.24,61.19,61.23,46569.0,58.248,58.267,58.2195,58.2575,46569.0
2023-09-22 10:20:00,61.24,61.28,61.22,61.26,50438.0,58.267,58.3051,58.248,58.2861,50438.0
2023-09-22 10:25:00,61.25,61.26,61.2,61.24,21018.0,58.2766,58.2861,58.229,58.267,21018.0
2023-09-22 10:30:00,61.24,61.32,61.23,61.32,16841.0,58.267,58.3432,58.2575,58.3432,16841.0
2023-09-22 10:35:00,61.32,61.37,61.31,61.36,32159.0,58.3432,58.3907,58.3336,58.3812,32159.0
2023-09-22 10:40:00,61.36,61.36,61.26,61.26,33776.0,58.3812,58.3812,58.2861,58.2861,33776.0
2023-09-22 10:45:00,61.27,61.29,61.24,61.24,25337.0,58.2956,58.3146,58.267,58.267,25337.0
2023-09-22 10:50:00,61.25,61.27,61.23,61.27,23944.0,58.2766,58.2956,58.2575,58.2956,23944.0
2023-09-22 10:55:00,61.27,61.31,61.26,61.28,29317.0,58.2956,58.3336,58.2861,58.3051,29317.0
2023-09-22 11:00:00,61.27,61.28,61.22,61.22,34283.0,58.2956,58.3051,58.248,58.248,34283.0
2023-09-22 11:05:00,61.23,61.24,61.17,61.17,38652.0,58.2575,58.267,58.2004,58.2004,38652.0
2023-09-22 11:10:00,61.17,61.18,61.12,61.18,27840.0,58.2004,58.21,58.1529,58.21,27840.0
2023-09-22 11:15:00,61.18,61.22,61.18,61.21,12085.0,58.21,58.248,58.21,58.2385,12085.0
2023-09-22 11:20:00,61.2,61.21,61.17,61.19,6692.0,58.229,58.2385,58.2004,58.2195,6692.0
2023-09-22 11:25:00,61.2,61.25,61.19,61.25,15836.0,58.229,58.2766,58.2195,58.2766,15836.0
2023-09-22 11:30:00,61.25,61.26,61.22,61.22,30979.0,58.2766,58.2861,58.248,58.248,30979.0
2023-09-22 11:35:00,61.23,61.24,61.21,61.24,6964.0,58.2575,58.267,58.2385,58.267,6964.0
2023-09-22 11:40:00,61.24,61.27,61.19,61.19,29305.0,58.267,58.2956,58.2195,58.2195,29305.0
2023-09-22 11:45:00,61.2,61.2,61.15,61.15,17700.0,58.229,58.229,58.1814,58.1814,17700.0
2023-09-22 11:50:00,61.16,61.18,61.13,61.14,19345.0,58.1909,58.21,58.1624,58.1719,19345.0
2023-09-22 11:55:00,61.13,61.13,61.08,61.08,29465.0,58.1624,58.1624,58.1148,58.1148,29465.0
2023-09-22 12:00:00,61.07,61.1,61.06,61.08,40525.0,58.1053,58.1338,58.0958,58.1148,40525.0
2023-09-22 12:05:00,61.07,61.08,61.06,61.08,15094.0,58.1053,58.1148,58.0958,58.1148,15094.0
2023-09-22 12:10:00,61.07,61.11,61.07,61.11,6550.0,58.1053,58.1434,58.1053,58.1434,6550.0
2023-09-22 12:15:00,61.11,61.12,61.1,61.12,17307.0,58.1434,58.1529,58.1338,58.1529,17307.0
2023-09-22 12:20:00,61.13,61.13,61.1,61.12,4689.0,58.1624,58.1624,58.1338,58.1529,4689.0
2023-09-22 12:25:00,61.11,61.12,61.1,61.11,3587.0,58.1434,58.1529,58.1338,58.1434,3587.0
2023-09-22 12:30:00,61.11,61.16,61.11,61.14,12575.0,58.1434,58.1909,58.1434,58.1719,12575.0
2023-09-22 12:35:00,61.14,61.17,61.13,61.17,32142.0,58.1719,58.2004,58.1624,58.2004,32142.0
2023-09-22 12:40:00,61.17,61.17,61.15,61.16,21282.0,58.2004,58.2004,58.1814,58.1909,21282.0
2023-09-22 12:45:00,61.16,61.17,61.14,61.15,24289.0,58.1909,58.2004,58.1719,58.1814,24289.0
2023-09-22 12:50:00,61.14,61.15,61.12,61.13,7209.0,58.1719,58.1814,58.1529,58.1624,7209.0
2023-09-22 12:55:00,61.13,61.14,61.1,61.1,11753.0,58.1624,58.1719,58.1338,58.1338,11753.0
2023-09-22 13:00:00,61.09,61.11,61.08,61.11,7039.0,58.1243,58.1434,58.1148,58.1434,7039.0
2023-09-22 13:05:00,61.1,61.1,61.07,61.08,25362.0,58.1338,58.1338,58.1053,58.1148,25362.0
2023-09-22 13:10:00,61.07,61.09,61.06,61.08,13911.0,58.1053,58.1243,58.0958,58.1148,13911.0
2023-09-22 13:15:00,61.08,61.08,61.05,61.06,18413.0,58.1148,58.1148,58.0863,58.0958,18413.0
2023-09-22 13:20:00,61.06,61.06,60.99,61.02,57528.0,58.0958,58.0958,58.0292,58.0577,57528.0
2023-09-22 13:25:00,61.02,61.03,61.0,61.01,23484.0,58.0577,58.0672,58.0387,58.0482,23484.0
2023-09-22 13:30:00,61.01,61.01,60.97,60.99,15843.0,58.0482,58.0482,58.0102,58.0292,15843.0
2023-09-22 13:35:00,60.99,61.01,60.92,60.94,24463.0,58.0292,58.0482,57.9626,57.9816,24463.0
2023-09-22 13:40:00,60.95,60.95,60.91,60.92,4904.0,57.9911,57.9911,57.9531,57.9626,4904.0
2023-09-22 13:45:00,60.91,60.95,60.91,60.94,15428.0,57.9531,57.9911,57.9531,57.9816,15428.0
2023-09-22 13:50:00,60.93,60.97,60.92,60.94,21449.0,57.9721,58.0102,57.9626,57.9816,21449.0
2023-09-22 13:55:00,60.94,60.95,60.92,60.92,14489.0,57.9816,57.9911,57.9626,57.9626,14489.0
2023-09-22 14:00:00,60.93,60.95,60.91,60.93,8525.0,57.9721,57.9911,57.9531,57.9721,8525.0
2023-09-22 14:05:00,60.93,60.93,60.89,60.9,7200.0,57.9721,57.9721,57.934,57.9436,7200.0
2023-09-22 14:10:00,60.9,60.9,60.85,60.87,10000.0,57.9436,57.9436,57.896,57.915,10000.0
2023-09-22 14:15:00,60.86,60.87,60.81,60.83,15532.0,57.9055,57.915,57.8579,57.877,15532.0
2023-09-22 14:20:00,60.83,60.88,60.83,60.88,14168.0,57.877,57.9245,57.877,57.9245,14168.0
2023-09-22 14:25:00,60.88,60.92,60.88,60.89,11459.0,57.9245,57.9626,57.9245,57.934,11459.0
2023-09-22 14:30:00,60.9,60.9,60.85,60.89,8300.0,57.9436,57.9436,57.896,57.934,8300.0
2023-09-22 14:35:00,60.89,60.9,60.84,60.85,25873.0,57.934,57.9436,57.8865,57.896,25873.0
2023-09-22 14:40:00,60.85,60.87,60.83,60.85,15113.0,57.896,57.915,57.877,57.896,15113.0
2023-09-22 14:45:00,60.84,60.86,60.83,60.86,10463.0,57.8865,57.9055,57.877,57.9055,10463.0
2023-09-22 14:50:00,60.86,60.88,60.86,60.87,15966.0,57.9055,57.9245,57.9055,57.915,15966.0
2023-09-22 14:55:00,60.88,60.91,60.87,60.89,20864.0,57.9245,57.9531,57.915,57.934,20864.0
2023-09-22 15:00:00,60.89,60.97,60.88,60.92,20630.0,57.934,58.0102,57.9245,57.9626,20630.0
2023-09-22 15:05:00,60.91,61.03,60.91,61.03,56466.0,57.9531,58.0672,57.9531,58.0672,56466.0
2023-09-22 15:10:00,61.04,61.05,61.0,61.01,16767.0,58.0768,58.0863,58.0387,58.0482,16767.0
2023-09-22 15:15:00,61.02,61.03,60.96,60.96,38202.0,58.0577,58.0672,58.0006,58.0006,38202.0
2023-09-22 15:20:00,60.96,60.97,60.93,60.94,50166.0,58.0006,58.0102,57.9721,57.9816,50166.0
2023-09-22 15:25:00,60.94,60.95,60.92,60.92,65246.0,57.9816,57.9911,57.9626,57.9626,65246.0
2023-09-22 15:30:00,60.92,60.94,60.85,60.86,68951.0,57.9626,57.9816,57.896,57.9055,68951.0
2023-09-22 15:35:00,60.86,60.92,60.84,60.9,81386.0,57.9055,57.9626,57.8865,57.9436,81386.0
2023-09-22 15:40:00,60.89,60.89,60.81,60.82,82636.0,57.934,57.934,57.8579,57.8674,82636.0
2023-09-22 15:45:00,60.82,60.82,60.76,60.79,83574.0,57.8674,57.8674,57.8103,57.8389,83574.0
2023-09-22 15:50:00,60.76,60.77,60.69,60.71,142990.0,57.8103,57.8199,57.7437,57.7628,142990.0
2023-09-22 15:55:00,60.71,60.84,60.7,60.8,336294.0,57.7628,57.8865,57.7533,57.8484,336294.0
2023-09-25 09:30:00,60.4,60.46,60.35,60.38,62875.0,57.4678,57.5249,57.4203,57.4488,62875.0
2023-09-25 09:35:00,60.38,60.4,60.35,60.4,81904.0,57.4488,57.4678,57.4203,57.4678,81904.0
2023-09-25 09:40:00,60.41,60.45,60.39,60.39,78885.0,57.4773,57.5154,57.4583,57.4583,78885.0
2023-09-25 09:45:00,60.4,60.42,60.35,60.4,47606.0,57.4678,57.4869,57.4203,57.4678,47606.0
2023-09-25 09:50:00,60.41,60.47,60.41,60.47,60735.0,57.4773,57.5344,57.4773,57.5344,60735.0
2023-09-25 09:55:00,60.47,60.51,60.46,60.47,23655.0,57.5344,57.5725,57.5249,57.5344,23655.0
2023-09-25 10:00:00,60.47,60.5,60.43,60.44,38749.0,57.5344,57.563,57.4964,57.5059,38749.0
2023-09-25 10:05:00,60.44,60.47,60.38,60.41,13464.0,57.5059,57.5344,57.4488,57.4773,13464.0
2023-09-25 10:10:00,60.41,60.46,60.41,60.43,11813.0,57.4773,57.5249,57.4773,57.4964,11813.0
2023-09-25 10:15:00,60.43,60.48,60.39,60.39,17236.0,57.4964,57.5439,57.4583,57.4583,17236.0
2023-09-25 10:20:00,60.39,60.41,60.37,60.37,13357.0,57.4583,57.4773,57.4393,57.4393,13357.0
2023-09-25 10:25:00,60.36,60.41,60.34,60.38,40787.0,57.4298,57.4773,57.4107,57.4488,40787.0
2023-09-25 10:30:00,60.39,60.45,60.35,60.44,10377.0,57.4583,57.5154,57.4203,57.5059,10377.0
2023-09-25 10:35:00,60.44,60.45,60.41,60.43,9604.0,57.5059,57.5154,57.4773,57.4964,9604.0
2023-09-25 10:40:00,60.43,60.45,60.41,60.42,6245.0,57.4964,57.5154,57.4773,57.4869,6245.0
2023-09-25 10:45:00,60.43,60.47,60.43,60.46,8692.0,57.4964,57.5344,57.4964,57.5249,8692.0
2023-09-25 10:50:00,60.43,60.43,60.4,60.42,31352.0,57.4964,57.4964,57.4678,57.4869,31352.0
2023-09-25 10:55:00,60.42,60.44,60.4,60.41,19778.0,57.4869,57.5059,57.4678,57.4773,19778.0
2023-09-25 11:00:00,60.41,60.46,60.41,60.46,11006.0,57.4773,57.5249,57.4773,57.5249,11006.0
2023-09-25 11:05:00,60.46,60.53,60.45,60.53,47932.0,57.5249,57.5915,57.5154,57.5915,47932.0
2023-09-25 11:10:00,60.53,60.55,60.51,60.55,34718.0,57.5915,57.6105,57.5725,57.6105,34718.0
2023-09-25 11:15:00,60.55,60.67,60.55,60.67,35160.0,57.6105,57.7247,57.6105,57.7247,35160.0
2023-09-25 11:20:00,60.68,60.7,60.65,60.69,23981.0,57.7342,57.7533,57.7057,57.7437,23981.0
2023-09-25 11:25:00,60.69,60.69,60.61,60.61,16114.0,57.7437,57.7437,57.6676,57.6676,16114.0
2023-09-25 11:30:00,60.61,60.66,60.61,60.65,23457.0,57.6676,57.7152,57.6676,57.7057,23457.0
2023-09-25 11:35:00,60.65,60.65,60.62,60.63,20577.0,57.7057,57.7057,57.6771,57.6867,20577.0
2023-09-25 11:40:00,60.63,60.66,60.61,60.64,31063.0,57.6867,57.7152,57.6676,57.6962,31063.0
2023-09-25 11:45:00,60.65,60.65,60.6,60.61,12359.0,57.7057,57.7057,57.6581,57.6676,12359.0
2023-09-25 11:50:00,60.61,60.62,60.6,60.6,10300.0,57.6676,57.6771,57.6581,57.6581,10300.0
2023-09-25 11:55:00,60.61,60.62,60.59,60.61,28390.0,57.6676,57.6771,57.6486,57.6676,28390.0
2023-09-25 12:00:00,60.62,60.65,60.61,60.63,40529.0,57.6771,57.7057,57.6676,57.6867,40529.0
2023-09-25 12:05:00,60.64,60.66,60.63,60.65,63493.0,57.6962,57.7152,57.6867,57.7057,63493.0
2023-09-25 12:10:00,60.65,60.66,60.63,60.64,16893.0,57.7057,57.7152,57.6867,57.6962,16893.0
2023-09-25 12:15:00,60.64,60.68,60.64,60.67,15032.0,57.6962,57.7342,57.6962,57.7247,15032.0
2023-09-25 12:20:00,60.67,60.71,60.67,60.7,22046.0,57.7247,57.7628,57.7247,57.7533,22046.0
2023-09-25 12:25:00,60.7,60.7,60.68,60.7,6759.0,57.7533,57.7533,57.7342,57.7533,6759.0
2023-09-25 12:30:00,60.69,60.69,60.66,60.67,6646.0,57.7437,57.7437,57.7152,57.7247,6646.0
2023-09-25 12:35:00,60.66,60.67,60.58,60.61,96380.0,57.7152,57.7247,57.6391,57.6676,96380.0
2023-09-25 12:40:00,60.61,60.62,60.59,60.6,8870.0,57.6676,57.6771,57.6486,57.6581,8870.0
2023-09-25 12:45:00,60.6,60.62,60.58,60.59,6469.0,57.6581,57.6771,57.6391,57.6486,6469.0
2023-09-25 12:50:00,60.58,60.58,60.53,60.56,13340.0,57.6391,57.6391,57.5915,57.6201,13340.0
2023-09-25 12:55:00,60.57,60.58,60.56,60.57,6247.0,57.6296,57.6391,57.6201,57.6296,6247.0
2023-09-25 13:00:00,60.57,60.57,60.55,60.55,4281.0,57.6296,57.6296,57.6105,57.6105,4281.0
2023-09-25 13:05:00,60.55,60.61,60.55,60.61,15293.0,57.6105,57.6676,57.6105,57.6676,15293.0
2023-09-25 13:10:00,60.62,60.64,60.62,60.63,5835.0,57.6771,57.6962,57.6771,57.6867,5835.0
2023-09-25 13:15:00,60.62,60.62,60.6,60.6,15363.0,57.6771,57.6771,57.6581,57.6581,15363.0
2023-09-25 13:20:00,60.61,60.61,60.58,60.58,9474.0,57.6676,57.6676,57.6391,57.6391,9474.0
2023-09-25 13:25:00,60.56,60.58,60.53,60.55,11700.0,57.6201,57.6391,57.5915,57.6105,11700.0
2023-09-25 13:30:00,60.54,60.56,60.53,60.56,6067.0,57.601,57.6201,57.5915,57.6201,6067.0
2023-09-25 13:35:00,60.56,60.57,60.55,60.57,3189.0,57.6201,57.6296,57.6105,57.6296,3189.0
2023-09-25 13:40:00,60.57,60.57,60.55,60.55,2300.0,57.6296,57.6296,57.6105,57.6105,2300.0
2023-09-25 13:45:00,60.55,60.56,60.52,60.56,19464.0,57.6105,57.6201,57.582,57.6201,19464.0
2023-09-25 13:50:00,60.56,60.58,60.55,60.57,2855.0,57.6201,57.6391,57.6105,57.6296,2855.0
2023-09-25 13:55:00,60.57,60.58,60.56,60.58,8639.0,57.6296,57.6391,57.6201,57.6391,8639.0
2023-09-25 14:00:00,60.59,60.61,60.59,60.6,5131.0,57.6486,57.6676,57.6486,57.6581,5131.0
2023-09-25 14:05:00,60.6,60.61,60.56,60.57,8602.0,57.6581,57.6676,57.6201,57.6296,8602.0
2023-09-25 14:10:00,60.56,60.58,60.55,60.57,3995.0,57.6201,57.6391,57.6105,57.6296,3995.0
2023-09-25 14:15:00,60.56,60.56,60.54,60.54,3454.0,57.6201,57.6201,57.601,57.601,3454.0
2023-09-25 14:20:00,60.56,60.56,60.52,60.53,11769.0,57.6201,57.6201,57.582,57.5915,11769.0
2023-09-25 14:25:00,60.53,60.56,60.52,60.54,6111.0,57.5915,57.6201,57.582,57.601,6111.0
2023-09-25 14:30:00,60.53,60.54,60.52,60.54,3795.0,57.5915,57.601,57.582,57.601,3795.0
2023-09-25 14:35:00,60.54,60.58,60.53,60.54,14746.0,57.601,57.6391,57.5915,57.601,14746.0
2023-09-25 14:40:00,60.55,60.58,60.52,60.54,11383.0,57.6105,57.6391,57.582,57.601,11383.0
2023-09-25 14:45:00,60.53,60.56,60.53,60.54,15522.0,57.5915,57.6201,57.5915,57.601,15522.0
2023-09-25 14:50:00,60.54,60.55,60.53,60.54,13715.0,57.601,57.6105,57.5915,57.601,13715.0
2023-09-25 14:55:00,60.54,60.55,60.52,60.53,10328.0,57.601,57.6105,57.582,57.5915,10328.0
2023-09-25 15:00:00,60.52,60.54,60.45,60.46,26200.0,57.582,57.601,57.5154,57.5249,26200.0
2023-09-25 15:05:00,60.47,60.48,60.45,60.45,8879.0,57.5344,57.5439,57.5154,57.5154,8879.0
2023-09-25 15:10:00,60.46,60.49,60.46,60.48,18542.0,57.5249,57.5535,57.5249,57.5439,18542.0
2023-09-25 15:15:00,60.49,60.55,60.49,60.54,36298.0,57.5535,57.6105,57.5535,57.601,36298.0
2023-09-25 15:20:00,60.55,60.56,60.53,60.55,13455.0,57.6105,57.6201,57.5915,57.6105,13455.0
2023-09-25 15:25:00,60.54,60.54,60.5,60.54,20392.0,57.601,57.601,57.563,57.601,20392.0
2023-09-25 15:30:00,60.54,60.55,60.53,60.53,15419.0,57.601,57.6105,57.5915,57.5915,15419.0
2023-09-25 15:35:00,60.53,60.58,60.53,60.57,21863.0,57.5915,57.6391,57.5915,57.6296,21863.0
2023-09-25 15:40:00,60.57,60.58,60.54,60.54,24808.0,57.6296,57.6391,57.601,57.601,24808.0
2023-09-25 15:45:00,60.55,60.57,60.54,60.57,26234.0,57.6105,57.6296,57.601,57.6296,26234.0
2023-09-25 15:50:00,60.56,60.59,60.51,60.53,44968.0,57.6201,57.6486,57.5725,57.5915,44968.0
2023-09-25 15:55:00,60.53,60.64,60.52,60.64,286425.0,57.5915,57.6962,57.582,57.6962,286425.0
2023-09-26 09:30:00,59.27,59.36,59.18,59.26,188893.0,56.3927,56.4783,56.3071,56.3832,188893.0
2023-09-26 09:35:00,59.25,59.31,59.25,59.3,110854.0,56.3737,56.4307,56.3737,56.4212,110854.0
2023-09-26 09:40:00,59.29,59.34,59.27,59.34,69150.0,56.4117,56.4593,56.3927,56.4593,69150.0
2023-09-26 09:45:00,59.34,59.36,59.25,59.26,40233.0,56.4593,56.4783,56.3737,56.3832,40233.0
2023-09-26 09:50:00,59.25,59.25,59.19,59.22,57799.0,56.3737,56.3737,56.3166,56.3451,57799.0
2023-09-26 09:55:00,59.23,59.24,59.19,59.2,29047.0,56.3546,56.3641,56.3166,56.3261,29047.0
2023-09-26 10:00:00,59.2,59.29,59.18,59.19,65864.0,56.3261,56.4117,56.3071,56.3166,65864.0
2023-09-26 10:05:00,59.19,59.25,59.17,59.18,29036.0,56.3166,56.3737,56.2975,56.3071,29036.0
2023-09-26 10:10:00,59.18,59.18,59.07,59.09,45093.0,56.3071,56.3071,56.2024,56.2214,45093.0
2023-09-26 10:15:00,59.08,59.09,59.04,59.05,36359.0,56.2119,56.2214,56.1738,56.1834,36359.0
2023-09-26 10:20:00,59.06,59.1,59.04,59.08,36209.0,56.1929,56.2309,56.1738,56.2119,36209.0
2023-09-26 10:25:00,59.07,59.14,59.04,59.14,20343.0,56.2024,56.269,56.1738,56.269,20343.0
2023-09-26 10:30:00,59.13,59.16,59.07,59.09,18381.0,56.2595,56.288,56.2024,56.2214,18381.0
2023-09-26 10:35:00,59.08,59.14,59.07,59.09,52624.0,56.2119,56.269,56.2024,56.2214,52624.0
2023-09-26 10:40:00,59.09,59.17,59.09,59.16,29020.0,56.2214,56.2975,56.2214,56.288,29020.0
2023-09-26 10:45:00,59.17,59.18,59.07,59.08,39473.0,56.2975,56.3071,56.2024,56.2119,39473.0
2023-09-26 10:50:00,59.07,59.08,59.04,59.04,53733.0,56.2024,56.2119,56.1738,56.1738,53733.0
2023-09-26 10:55:00,59.04,59.07,59.02,59.06,48518.0,56.1738,56.2024,56.1548,56.1929,48518.0
2023-09-26 11:00:00,59.05,59.06,59.03,59.05,46801.0,56.1834,56.1929,56.1643,56.1834,46801.0
2023-09-26 11:05:00,59.05,59.05,58.98,59.01,72002.0,56.1834,56.1834,56.1168,56.1453,72002.0
2023-09-26 11:10:00,59.0,59.02,58.99,58.99,24977.0,56.1358,56.1548,56.1263,56.1263,24977.0
2023-09-26 11:15:00,59.0,59.01,58.96,58.97,47429.0,56.1358,56.1453,56.0977,56.1072,47429.0
2023-09-26 11:20:00,58.97,58.97,58.93,58.94,30058.0,56.1072,56.1072,56.0692,56.0787,30058.0
2023-09-26 11:25:00,58.95,58.95,58.89,58.89,28779.0,56.0882,56.0882,56.0311,56.0311,28779.0
2023-09-26 11:30:00,58.89,58.94,58.88,58.94,33884.0,56.0311,56.0787,56.0216,56.0787,33884.0
2023-09-26 11:35:00,58.95,58.97,58.93,58.95,16670.0,56.0882,56.1072,56.0692,56.0882,16670.0
2023-09-26 11:40:00,58.95,58.96,58.91,58.93,31547.0,56.0882,56.0977,56.0502,56.0692,31547.0
2023-09-26 11:45:00,58.92,58.93,58.89,58.92,32681.0,56.0597,56.0692,56.0311,56.0597,32681.0
2023-09-26 11:50:00,58.92,58.93,58.89,58.9,39137.0,56.0597,56.0692,56.0311,56.0406,39137.0
2023-09-26 11:55:00,58.9,58.92,58.87,58.91,22091.0,56.0406,56.0597,56.0121,56.0502,22091.0
2023-09-26 12:00:00,58.9,58.91,58.86,58.88,29125.0,56.0406,56.0502,56.0026,56.0216,29125.0
2023-09-26 12:05:00,58.88,58.94,58.86,58.94,22034.0,56.0216,56.0787,56.0026,56.0787,22034.0
2023-09-26 12:10:00,58.94,58.96,58.93,58.94,95625.0,56.0787,56.0977,56.0692,56.0787,95625.0
2023-09-26 12:15:00,58.93,58.95,58.9,58.9,41078.0,56.0692,56.0882,56.0406,56.0406,41078.0
2023-09-26 12:20:00,58.9,58.95,58.9,58.95,13029.0,56.0406,56.0882,56.0406,56.0882,13029.0
2023-09-26 12:25:00,58.95,58.95,58.93,58.93,23112.0,56.0882,56.0882,56.0692,56.0692,23112.0
2023-09-26 12:30:00,58.93,58.95,58.91,58.93,13638.0,56.0692,56.0882,56.0502,56.0692,13638.0
2023-09-26 12:35:00,58.93,58.96,58.93,58.95,10598.0,56.0692,56.0977,56.0692,56.0882,10598.0
2023-09-26 12:40:00,58.96,58.98,58.94,58.95,9391.0,56.0977,56.1168,56.0787,56.0882,9391.0
2023-09-26 12:45:00,58.94,58.95,58.93,58.95,20875.0,56.0787,56.0882,56.0692,56.0882,20875.0
2023-09-26 12:50:00,58.95,58.99,58.95,58.98,13238.0,56.0882,56.1263,56.0882,56.1168,13238.0
2023-09-26 12:55:00,58.98,58.98,58.94,58.95,10506.0,56.1168,56.1168,56.0787,56.0882,10506.0
2023-09-26 13:00:00,58.94,58.95,58.92,58.94,31174.0,56.0787,56.0882,56.0597,56.0787,31174.0
2023-09-26 13:05:00,58.93,58.96,58.9,58.96,35830.0,56.0692,56.0977,56.0406,56.0977,35830.0
2023-09-26 13:10:00,58.96,58.97,58.94,58.96,16738.0,56.0977,56.1072,56.0787,56.0977,16738.0
2023-09-26 13:15:00,58.96,58.97,58.92,58.92,44793.0,56.0977,56.1072,56.0597,56.0597,44793.0
2023-09-26 13:20:00,58.93,58.94,58.91,58.91,22280.0,56.0692,56.0787,56.0502,56.0502,22280.0
2023-09-26 13:25:00,58.9,58.91,58.84,58.85,38982.0,56.0406,56.0502,55.9836,55.9931,38982.0
2023-09-26 13:30:00,58.85,58.89,58.84,58.85,38742.0,55.9931,56.0311,55.9836,55.9931,38742.0
2023-09-26 13:35:00,58.85,58.85,58.78,58.79,80007.0,55.9931,55.9931,55.9265,55.936,80007.0
2023-09-26 13:40:00,58.79,58.79,58.77,58.77,31569.0,55.936,55.936,55.917,55.917,31569.0
2023-09-26 13:45:00,58.77,58.77,58.75,58.77,34230.0,55.917,55.917,55.8979,55.917,34230.0
2023-09-26 13:50:00,58.77,58.81,58.76,58.8,29439.0,55.917,55.955,55.9074,55.9455,29439.0
2023-09-26 13:55:00,58.8,58.81,58.78,58.8,27352.0,55.9455,55.955,55.9265,55.9455,27352.0
2023-09-26 14:00:00,58.8,58.8,58.77,58.78,48052.0,55.9455,55.9455,55.917,55.9265,48052.0
2023-09-26 14:05:00,58.78,58.79,58.75,58.76,48186.0,55.9265,55.936,55.8979,55.9074,48186.0
2023-09-26 14:10:00,58.76,58.77,58.72,58.73,30883.0,55.9074,55.917,55.8694,55.8789,30883.0
2023-09-26 14:15:00,58.73,58.75,58.71,58.71,17350.0,55.8789,55.8979,55.8599,55.8599,17350.0
2023-09-26 14:20:00,58.71,58.76,58.69,58.74,53140.0,55.8599,55.9074,55.8408,55.8884,53140.0
2023-09-26 14:25:00,58.74,58.74,58.7,58.71,13079.0,55.8884,55.8884,55.8504,55.8599,13079.0
2023-09-26 14:30:00,58.71,58.73,58.7,58.71,33562.0,55.8599,55.8789,55.8504,55.8599,33562.0
2023-09-26 14:35:00,58.71,58.72,58.66,58.67,35095.0,55.8599,55.8694,55.8123,55.8218,35095.0
2023-09-26 14:40:00,58.67,58.69,58.66,58.67,55951.0,55.8218,55.8408,55.8123,55.8218,55951.0
2023-09-26 14:45:00,58.67,58.69,58.67,58.68,16558.0,55.8218,55.8408,55.8218,55.8313,16558.0
2023-09-26 14:50:00,58.68,58.69,58.65,58.66,34317.0,55.8313,55.8408,55.8028,55.8123,34317.0
2023-09-26 14:55:00,58.66,58.68,58.65,58.68,32661.0,55.8123,55.8313,55.8028,55.8313,32661.0
2023-09-26 15:00:00,58.67,58.68,58.65,58.67,17279.0,55.8218,55.8313,55.8028,55.8218,17279.0
2023-09-26 15:05:00,58.66,58.68,58.65,58.68,40141.0,55.8123,55.8313,55.8028,55.8313,40141.0
2023-09-26 15:10:00,58.68,58.69,58.66,58.67,25033.0,55.8313,55.8408,55.8123,55.8218,25033.0
2023-09-26 15:15:00,58.67,58.67,58.64,58.65,13167.0,55.8218,55.8218,55.7933,55.8028,13167.0
2023-09-26 15:20:00,58.65,58.66,58.64,58.65,10967.0,55.8028,55.8123,55.7933,55.8028,10967.0
2023-09-26 15:25:00,58.65,58.65,58.61,58.63,23197.0,55.8028,55.8028,55.7647,55.7838,23197.0
2023-09-26 15:30:00,58.63,58.66,58.62,58.64,48465.0,55.7838,55.8123,55.7742,55.7933,48465.0
2023-09-26 15:35:00,58.64,58.67,58.62,58.66,35187.0,55.7933,55.8218,55.7742,55.8123,35187.0
2023-09-26 15:40:00,58.66,58.7,58.65,58.7,43377.0,55.8123,55.8504,55.8028,55.8504,43377.0
2023-09-26 15:45:00,58.69,58.69,58.67,58.68,66121.0,55.8408,55.8408,55.8218,55.8313,66121.0
2023-09-26 15:50:00,58.67,58.69,58.65,58.68,82389.0,55.8218,55.8408,55.8028,55.8313,82389.0
2023-09-26 15:55:00,58.68,58.72,58.66,58.66,190241.0,55.8313,55.8694,55.8123,55.8123,190241.0
2023-09-27 09:30:00,59.16,59.2,59.07,59.07,54509.0,56.288,56.3261,56.2024,56.2024,54509.0
2023-09-27 09:35:00,59.08,59.13,59.02,59.03,94408.0,56.2119,56.2595,56.1548,56.1643,94408.0
2023-09-27 09:40:00,59.02,59.08,58.99,59.08,112942.0,56.1548,56.2119,56.1263,56.2119,112942.0
2023-09-27 09:45:00,59.08,59.11,58.99,59.0,68081.0,56.2119,56.2405,56.1263,56.1358,68081.0
2023-09-27 09:50:00,59.0,59.05,58.99,59.02,50372.0,56.1358,56.1834,56.1263,56.1548,50372.0
2023-09-27 09:55:00,59.02,59.05,59.0,59.04,28071.0,56.1548,56.1834,56.1358,56.1738,28071.0
2023-09-27 10:00:00,59.04,59.08,58.99,59.0,53872.0,56.1738,56.2119,56.1263,56.1358,53872.0
2023-09-27 10:05:00,59.0,59.0,58.96,58.98,19402.0,56.1358,56.1358,56.0977,56.1168,19402.0
2023-09-27 10:10:00,58.98,58.98,58.93,58.94,26045.0,56.1168,56.1168,56.0692,56.0787,26045.0
2023-09-27 10:15:00,58.94,58.97,58.94,58.96,22721.0,56.0787,56.1072,56.0787,56.0977,22721.0
2023-09-27 10:20:00,58.96,59.04,58.96,59.04,50389.0,56.0977,56.1738,56.0977,56.1738,50389.0
2023-09-27 10:25:00,59.04,59.08,59.0,59.02,35871.0,56.1738,56.2119,56.1358,56.1548,35871.0
2023-09-27 10:30:00,59.01,59.02,58.96,59.02,50763.0,56.1453,56.1548,56.0977,56.1548,50763.0
2023-09-27 10:35:00,59.01,59.04,58.99,59.0,24140.0,56.1453,56.1738,56.1263,56.1358,24140.0
2023-09-27 10:40:00,58.99,58.99,58.95,58.97,29770.0,56.1263,56.1263,56.0882,56.1072,29770.0
2023-09-27 10:45:00,58.97,59.01,58.95,59.0,41160.0,56.1072,56.1453,56.0882,56.1358,41160.0
2023-09-27 10:50:00,58.99,58.99,58.85,58.88,46451.0,56.1263,56.1263,55.9931,56.0216,46451.0
2023-09-27 10:55:00,58.87,58.89,58.84,58.85,20092.0,56.0121,56.0311,55.9836,55.9931,20092.0
2023-09-27 11:00:00,58.84,58.93,58.84,58.91,25428.0,55.9836,56.0692,55.9836,56.0502,25428.0
2023-09-27 11:05:00,58.91,58.98,58.88,58.97,16476.0,56.0502,56.1168,56.0216,56.1072,16476.0
2023-09-27 11:10:00,58.96,58.99,58.94,58.98,73171.0,56.0977,56.1263,56.0787,56.1168,73171.0
2023-09-27 11:15:00,58.96,58.97,58.93,58.96,59557.0,56.0977,56.1072,56.0692,56.0977,59557.0
2023-09-27 11:20:00,58.95,58.98,58.91,58.93,56572.0,56.0882,56.1168,56.0502,56.0692,56572.0
2023-09-27 11:25:00,58.94,58.94,58.89,58.9,18997.0,56.0787,56.0787,56.0311,56.0406,18997.0
2023-09-27 11:30:00,58.91,58.94,58.89,58.93,15993.0,56.0502,56.0787,56.0311,56.0692,15993.0
2023-09-27 11:35:00,58.94,58.95,58.89,58.89,18797.0,56.0787,56.0882,56.0311,56.0311,18797.0
2023-09-27 11:40:00,58.88,58.88,58.81,58.81,11985.0,56.0216,56.0216,55.955,55.955,11985.0
2023-09-27 11:45:00,58.8,58.82,58.78,58.8,15784.0,55.9455,55.9645,55.9265,55.9455,15784.0
2023-09-27 11:50:00,58.8,58.81,58.76,58.76,20602.0,55.9455,55.955,55.9074,55.9074,20602.0
2023-09-27 11:55:00,58.76,58.81,58.76,58.76,9829.0,55.9074,55.955,55.9074,55.9074,9829.0
2023-09-27 12:00:00,58.76,58.76,58.65,58.65,26946.0,55.9074,55.9074,55.8028,55.8028,26946.0
2023-09-27 12:05:00,58.65,58.69,58.64,58.66,34088.0,55.8028,55.8408,55.7933,55.8123,34088.0
2023-09-27 12:10:00,58.67,58.71,58.65,58.67,40171.0,55.8218,55.8599,55.8028,55.8218,40171.0
2023-09-27 12:15:00,58.67,58.68,58.65,58.67,13336.0,55.8218,55.8313,55.8028,55.8218,13336.0
2023-09-27 12:20:00,58.66,58.66,58.63,58.64,12673.0,55.8123,55.8123,55.7838,55.7933,12673.0
2023-09-27 12:25:00,58.64,58.67,58.63,58.66,16927.0,55.7933,55.8218,55.7838,55.8123,16927.0
2023-09-27 12:30:00,58.67,58.71,58.66,58.71,24806.0,55.8218,55.8599,55.8123,55.8599,24806.0
2023-09-27 12:35:00,58.71,58.72,58.69,58.7,11747.0,55.8599,55.8694,55.8408,55.8504,11747.0
2023-09-27 12:40:00,58.69,58.73,58.69,58.73,21115.0,55.8408,55.8789,55.8408,55.8789,21115.0
2023-09-27 12:45:00,58.74,58.75,58.73,58.74,19326.0,55.8884,55.8979,55.8789,55.8884,19326.0
2023-09-27 12:50:00,58.73,58.74,58.68,58.7,40068.0,55.8789,55.8884,55.8313,55.8504,40068.0
2023-09-27 12:55:00,58.7,58.71,58.67,58.7,37440.0,55.8504,55.8599,55.8218,55.8504,37440.0
2023-09-27 13:00:00,58.7,58.76,58.7,58.76,10870.0,55.8504,55.9074,55.8504,55.9074,10870.0
2023-09-27 13:05:00,58.77,58.77,58.7,58.73,8540.0,55.917,55.917,55.8504,55.8789,8540.0
2023-09-27 13:10:00,58.73,58.73,58.62,58.62,59061.0,55.8789,55.8789,55.7742,55.7742,59061.0
2023-09-27 13:15:00,58.62,58.62,58.58,58.62,33108.0,55.7742,55.7742,55.7362,55.7742,33108.0
2023-09-27 13:20:00,58.61,58.62,58.54,58.56,45567.0,55.7647,55.7742,55.6981,55.7172,45567.0
2023-09-27 13:25:00,58.57,58.57,58.51,58.51,13586.0,55.7267,55.7267,55.6696,55.6696,13586.0
2023-09-27 13:30:00,58.51,58.55,58.5,58.54,15729.0,55.6696,55.7076,55.6601,55.6981,15729.0
2023-09-27 13:35:00,58.55,58.55,58.51,58.53,17431.0,55.7076,55.7076,55.6696,55.6886,17431.0
2023-09-27 13:40:00,58.52,58.56,58.49,58.56,27583.0,55.6791,55.7172,55.6505,55.7172,27583.0
2023-09-27 13:45:00,58.57,58.58,58.55,58.57,17492.0,55.7267,55.7362,55.7076,55.7267,17492.0
2023-09-27 13:50:00,58.57,58.6,58.56,58.6,14776.0,55.7267,55.7552,55.7172,55.7552,14776.0
2023-09-27 13:55:00,58.59,58.59,58.56,58.58,19448.0,55.7457,55.7457,55.7172,55.7362,19448.0
2023-09-27 14:00:00,58.58,58.59,58.55,58.57,28443.0,55.7362,55.7457,55.7076,55.7267,28443.0
2023-09-27 14:05:00,58.57,58.59,58.53,58.53,23106.0,55.7267,55.7457,55.6886,55.6886,23106.0
2023-09-27 14:10:00,58.53,58.53,58.5,58.53,7220.0,55.6886,55.6886,55.6601,55.6886,7220.0
2023-09-27 14:15:00,58.55,58.58,58.52,58.53,19934.0,55.7076,55.7362,55.6791,55.6886,19934.0
2023-09-27 14:20:00,58.52,58.55,58.51,58.54,18649.0,55.6791,55.7076,55.6696,55.6981,18649.0
2023-09-27 14:25:00,58.55,58.63,58.53,58.62,31288.0,55.7076,55.7838,55.6886,55.7742,31288.0
2023-09-27 14:30:00,58.63,58.73,58.63,58.73,59199.0,55.7838,55.8789,55.7838,55.8789,59199.0
2023-09-27 14:35:00,58.74,58.79,58.74,58.79,68420.0,55.8884,55.936,55.8884,55.936,68420.0
2023-09-27 14:40:00,58.8,58.83,58.75,58.82,31686.0,55.9455,55.974,55.8979,55.9645,31686.0
2023-09-27 14:45:00,58.83,58.85,58.81,58.81,15269.0,55.974,55.9931,55.955,55.955,15269.0
2023-09-27 14:50:00,58.8,58.81,58.77,58.81,26423.0,55.9455,55.955,55.917,55.955,26423.0
2023-09-27 14:55:00,58.81,58.82,58.78,58.8,20613.0,55.955,55.9645,55.9265,55.9455,20613.0
2023-09-27 15:00:00,58.79,58.85,58.77,58.85,18223.0,55.936,55.9931,55.917,55.9931,18223.0
2023-09-27 15:05:00,58.86,58.94,58.86,58.89,29861.0,56.0026,56.0787,56.0026,56.0311,29861.0
2023-09-27 15:10:00,58.9,59.01,58.89,58.93,92471.0,56.0406,56.1453,56.0311,56.0692,92471.0
2023-09-27 15:15:00,58.93,58.97,58.89,58.93,98151.0,56.0692,56.1072,56.0311,56.0692,98151.0
2023-09-27 15:20:00,58.93,58.99,58.92,58.95,83347.0,56.0692,56.1263,56.0597,56.0882,83347.0
2023-09-27 15:25:00,58.95,58.97,58.88,58.88,31949.0,56.0882,56.1072,56.0216,56.0216,31949.0
2023-09-27 15:30:00,58.89,58.89,58.82,58.87,77280.0,56.0311,56.0311,55.9645,56.0121,77280.0
2023-09-27 15:35:00,58.86,58.86,58.8,58.82,53027.0,56.0026,56.0026,55.9455,55.9645,53027.0
2023-09-27 15:40:00,58.82,58.82,58.68,58.71,68177.0,55.9645,55.9645,55.8313,55.8599,68177.0
2023-09-27 15:45:00,58.71,58.71,58.65,58.66,41897.0,55.8599,55.8599,55.8028,55.8123,41897.0
2023-09-27 15:50:00,58.66,58.72,58.65,58.72,56614.0,55.8123,55.8694,55.8028,55.8694,56614.0
2023-09-27 15:55:00,58.71,58.79,58.69,58.79,127665.0,55.8599,55.936,55.8408,55.936,127665.0
2023-09-28 09:30:00,58.64,58.86,58.64,58.86,32267.0,55.7933,56.0026,55.7933,56.0026,32267.0
2023-09-28 09:35:00,58.86,58.9,58.59,58.68,191098.0,56.0026,56.0406,55.7457,55.8313,191098.0
2023-09-28 09:40:00,58.69,58.72,58.47,58.51,61936.0,55.8408,55.8694,55.6315,55.6696,61936.0
2023-09-28 09:45:00,58.51,58.53,58.38,58.42,60957.0,55.6696,55.6886,55.5459,55.5839,60957.0
2023-09-28 09:50:00,58.42,58.48,58.41,58.46,87041.0,55.5839,55.641,55.5744,55.622,87041.0
2023-09-28 09:55:00,58.46,58.46,58.32,58.37,61136.0,55.622,55.622,55.4888,55.5364,61136.0
2023-09-28 10:00:00,58.36,58.58,58.36,58.57,236183.0,55.5269,55.7362,55.5269,55.7267,236183.0
2023-09-28 10:05:00,58.58,58.7,58.57,58.69,206089.0,55.7362,55.8504,55.7267,55.8408,206089.0
2023-09-28 10:10:00,58.68,58.73,58.65,58.68,106834.0,55.8313,55.8789,55.8028,55.8313,106834.0
2023-09-28 10:15:00,58.68,58.68,58.49,58.6,178275.0,55.8313,55.8313,55.6505,55.7552,178275.0
2023-09-28 10:20:00,58.61,58.66,58.55,58.65,95948.0,55.7647,55.8123,55.7076,55.8028,95948.0
2023-09-28 10:25:00,58.68,58.72,58.63,58.69,45109.0,55.8313,55.8694,55.7838,55.8408,45109.0
2023-09-28 10:30:00,58.7,58.7,58.55,58.64,87564.0,55.8504,55.8504,55.7076,55.7933,87564.0
2023-09-28 10:35:00,58.64,58.75,58.63,58.75,52660.0,55.7933,55.8979,55.7838,55.8979,52660.0
2023-09-28 10:40:00,58.75,58.82,58.69,58.82,77832.0,55.8979,55.9645,55.8408,55.9645,77832.0
2023-09-28 10:45:00,58.81,58.88,58.81,58.84,47604.0,55.955,56.0216,55.955,55.9836,47604.0
2023-09-28 10:50:00,58.84,58.9,58.82,58.89,56802.0,55.9836,56.0406,55.9645,56.0311,56802.0
2023-09-28 10:55:00,58.89,58.93,58.88,58.91,19566.0,56.0311,56.0692,56.0216,56.0502,19566.0
2023-09-28 11:00:00,58.92,58.98,58.89,58.96,32585.0,56.0597,56.1168,56.0311,56.0977,32585.0
2023-09-28 11:05:00,58.96,59.05,58.94,59.02,24766.0,56.0977,56.1834,56.0787,56.1548,24766.0
2023-09-28 11:10:00,59.03,59.05,58.95,58.97,19839.0,56.1643,56.1834,56.0882,56.1072,19839.0
2023-09-28 11:15:00,58.98,58.99,58.96,58.96,10305.0,56.1168,56.1263,56.0977,56.0977,10305.0
2023-09-28 11:20:00,58.96,59.05,58.96,59.05,48571.0,56.0977,56.1834,56.0977,56.1834,48571.0
2023-09-28 11:25:00,59.05,59.09,59.03,59.07,20881.0,56.1834,56.2214,56.1643,56.2024,20881.0
2023-09-28 11:30:00,59.07,59.14,59.07,59.14,34314.0,56.2024,56.269,56.2024,56.269,34314.0
2023-09-28 11:35:00,59.14,59.15,59.12,59.12,37705.0,56.269,56.2785,56.25,56.25,37705.0
2023-09-28 11:40:00,59.12,59.27,59.12,59.26,38758.0,56.25,56.3927,56.25,56.3832,38758.0
2023-09-28 11:45:00,59.27,59.29,59.23,59.25,18679.0,56.3927,56.4117,56.3546,56.3737,18679.0
2023-09-28 11:50:00,59.26,59.31,59.26,59.31,12701.0,56.3832,56.4307,56.3832,56.4307,12701.0
2023-09-28 11:55:00,59.31,59.34,59.27,59.33,32058.0,56.4307,56.4593,56.3927,56.4498,32058.0
2023-09-28 12:00:00,59.33,59.35,59.26,59.29,15601.0,56.4498,56.4688,56.3832,56.4117,15601.0
2023-09-28 12:05:00,59.29,59.32,59.28,59.29,9848.0,56.4117,56.4403,56.4022,56.4117,9848.0
2023-09-28 12:10:00,59.29,59.32,59.28,59.31,99514.0,56.4117,56.4403,56.4022,56.4307,99514.0
2023-09-28 12:15:00,59.32,59.35,59.32,59.35,25510.0,56.4403,56.4688,56.4403,56.4688,25510.0
2023-09-28 12:20:00,59.35,59.39,59.34,59.34,38331.0,56.4688,56.5069,56.4593,56.4593,38331.0
2023-09-28 12:25:00,59.35,59.46,59.34,59.45,24276.0,56.4688,56.5735,56.4593,56.5639,24276.0
2023-09-28 12:30:00,59.46,59.46,59.41,59.41,9451.0,56.5735,56.5735,56.5259,56.5259,9451.0
2023-09-28 12:35:00,59.42,59.44,59.4,59.42,14489.0,56.5354,56.5544,56.5164,56.5354,14489.0
2023-09-28 12:40:00,59.43,59.46,59.43,59.45,27718.0,56.5449,56.5735,56.5449,56.5639,27718.0
2023-09-28 12:45:00,59.45,59.45,59.38,59.39,6587.0,56.5639,56.5639,56.4973,56.5069,6587.0
2023-09-28 12:50:00,59.39,59.4,59.29,59.29,24698.0,56.5069,56.5164,56.4117,56.4117,24698.0
2023-09-28 12:55:00,59.29,59.35,59.29,59.33,10967.0,56.4117,56.4688,56.4117,56.4498,10967.0
2023-09-28 13:00:00,59.33,59.36,59.28,59.28,34552.0,56.4498,56.4783,56.4022,56.4022,34552.0
2023-09-28 13:05:00,59.26,59.37,59.24,59.37,16522.0,56.3832,56.4878,56.3641,56.4878,16522.0
2023-09-28 13:10:00,59.36,59.36,59.29,59.33,11448.0,56.4783,56.4783,56.4117,56.4498,11448.0
2023-09-28 13:15:00,59.33,59.33,59.3,59.31,8768.0,56.4498,56.4498,56.4212,56.4307,8768.0
2023-09-28 13:20:00,59.32,59.39,59.32,59.39,22926.0,56.4403,56.5069,56.4403,56.5069,22926.0
2023-09-28 13:25:00,59.38,59.39,59.25,59.25,17226.0,56.4973,56.5069,56.3737,56.3737,17226.0
2023-09-28 13:30:00,59.26,59.27,59.22,59.25,15217.0,56.3832,56.3927,56.3451,56.3737,15217.0
2023-09-28 13:35:00,59.24,59.27,59.23,59.26,11234.0,56.3641,56.3927,56.3546,56.3832,11234.0
2023-09-28 13:40:00,59.26,59.26,59.17,59.17,16584.0,56.3832,56.3832,56.2975,56.2975,16584.0
2023-09-28 13:45:00,59.17,59.26,59.16,59.25,14705.0,56.2975,56.3832,56.288,56.3737,14705.0
2023-09-28 13:50:00,59.25,59.27,59.21,59.22,34613.0,56.3737,56.3927,56.3356,56.3451,34613.0
2023-09-28 13:55:00,59.22,59.22,59.16,59.18,20450.0,56.3451,56.3451,56.288,56.3071,20450.0
2023-09-28 14:00:00,59.18,59.19,59.16,59.17,15771.0,56.3071,56.3166,56.288,56.2975,15771.0
2023-09-28 14:05:00,59.16,59.21,59.15,59.2,31669.0,56.288,56.3356,56.2785,56.3261,31669.0
2023-09-28 14:10:00,59.21,59.25,59.19,59.25,41440.0,56.3356,56.3737,56.3166,56.3737,41440.0
2023-09-28 14:15:00,59.28,59.31,59.27,59.3,9802.0,56.4022,56.4307,56.3927,56.4212,9802.0
2023-09-28 14:20:00,59.29,59.3,59.27,59.27,16307.0,56.4117,56.4212,56.3927,56.3927,16307.0
2023-09-28 14:25:00,59.27,59.31,59.26,59.3,10031.0,56.3927,56.4307,56.3832,56.4212,10031.0
2023-09-28 14:30:00,59.3,59.3,59.22,59.22,15079.0,56.4212,56.4212,56.3451,56.3451,15079.0
2023-09-28 14:35:00,59.21,59.22,59.13,59.21,20732.0,56.3356,56.3451,56.2595,56.3356,20732.0
2023-09-28 14:40:00,59.21,59.29,59.2,59.26,14840.0,56.3356,56.4117,56.3261,56.3832,14840.0
2023-09-28 14:45:00,59.25,59.28,59.22,59.23,14686.0,56.3737,56.4022,56.3451,56.3546,14686.0
2023-09-28 14:50:00,59.24,59.26,59.21,59.23,35976.0,56.3641,56.3832,56.3356,56.3546,35976.0
2023-09-28 14:55:00,59.24,59.29,59.22,59.29,15491.0,56.3641,56.4117,56.3451,56.4117,15491.0
2023-09-28 15:00:00,59.3,59.31,59.29,59.31,22779.0,56.4212,56.4307,56.4117,56.4307,22779.0
2023-09-28 15:05:00,59.32,59.33,59.29,59.31,26329.0,56.4403,56.4498,56.4117,56.4307,26329.0
2023-09-28 15:10:00,59.32,59.36,59.31,59.36,33167.0,56.4403,56.4783,56.4307,56.4783,33167.0
2023-09-28 15:15:00,59.35,59.4,59.35,59.37,30248.0,56.4688,56.5164,56.4688,56.4878,30248.0
2023-09-28 15:20:00,59.38,59.39,59.35,59.36,70416.0,56.4973,56.5069,56.4688,56.4783,70416.0
2023-09-28 15:25:00,59.36,59.39,59.36,59.38,8265.0,56.4783,56.5069,56.4783,56.4973,8265.0
2023-09-28 15:30:00,59.38,59.39,59.32,59.32,46090.0,56.4973,56.5069,56.4403,56.4403,46090.0
2023-09-28 15:35:00,59.31,59.32,59.22,59.22,51641.0,56.4307,56.4403,56.3451,56.3451,51641.0
2023-09-28 15:40:00,59.22,59.27,59.21,59.27,30667.0,56.3451,56.3927,56.3356,56.3927,30667.0
2023-09-28 15:45:00,59.28,59.31,59.24,59.25,51196.0,56.4022,56.4307,56.3641,56.3737,51196.0
2023-09-28 15:50:00,59.26,59.29,59.24,59.27,32592.0,56.3832,56.4117,56.3641,56.3927,32592.0
2023-09-28 15:55:00,59.26,59.29,59.23,59.26,159502.0,56.3832,56.4117,56.3546,56.3832,159502.0
2023-09-29 09:30:00,59.89,59.89,59.73,59.76,153559.0,56.9826,56.9826,56.8304,56.8589,153559.0
2023-09-29 09:35:00,59.77,59.8,59.71,59.77,90744.0,56.8684,56.897,56.8113,56.8684,90744.0
2023-09-29 09:40:00,59.78,59.78,59.51,59.55,135614.0,56.8779,56.8779,56.621,56.6591,135614.0
2023-09-29 09:45:00,59.56,59.71,59.55,59.65,115156.0,56.6686,56.8113,56.6591,56.7542,115156.0
2023-09-29 09:50:00,59.64,59.72,59.62,59.72,77359.0,56.7447,56.8208,56.7257,56.8208,77359.0
2023-09-29 09:55:00,59.72,59.73,59.67,59.67,51347.0,56.8208,56.8304,56.7733,56.7733,51347.0
2023-09-29 10:00:00,59.68,59.75,59.64,59.68,53493.0,56.7828,56.8494,56.7447,56.7828,53493.0
2023-09-29 10:05:00,59.68,59.7,59.55,59.64,60876.0,56.7828,56.8018,56.6591,56.7447,60876.0
2023-09-29 10:10:00,59.65,59.73,59.63,59.68,74363.0,56.7542,56.8304,56.7352,56.7828,74363.0
2023-09-29 10:15:00,59.68,59.69,59.55,59.59,32904.0,56.7828,56.7923,56.6591,56.6971,32904.0
2023-09-29 10:20:00,59.59,59.6,59.39,59.4,103828.0,56.6971,56.7067,56.5069,56.5164,103828.0
2023-09-29 10:25:00,59.39,59.46,59.36,59.4,78020.0,56.5069,56.5735,56.4783,56.5164,78020.0
2023-09-29 10:30:00,59.4,59.45,59.39,59.41,78250.0,56.5164,56.5639,56.5069,56.5259,78250.0
2023-09-29 10:35:00,59.41,59.44,59.33,59.38,62042.0,56.5259,56.5544,56.4498,56.4973,62042.0
2023-09-29 10:40:00,59.38,59.51,59.38,59.5,45676.0,56.4973,56.621,56.4973,56.6115,45676.0
2023-09-29 10:45:00,59.5,59.55,59.47,59.48,61783.0,56.6115,56.6591,56.583,56.5925,61783.0
2023-09-29 10:50:00,59.48,59.58,59.44,59.57,78632.0,56.5925,56.6876,56.5544,56.6781,78632.0
2023-09-29 10:55:00,59.56,59.56,59.45,59.48,39993.0,56.6686,56.6686,56.5639,56.5925,39993.0
2023-09-29 11:00:00,59.49,59.5,59.4,59.41,41408.0,56.602,56.6115,56.5164,56.5259,41408.0
2023-09-29 11:05:00,59.41,59.44,59.38,59.4,27049.0,56.5259,56.5544,56.4973,56.5164,27049.0
2023-09-29 11:10:00,59.41,59.48,59.41,59.44,17030.0,56.5259,56.5925,56.5259,56.5544,17030.0
2023-09-29 11:15:00,59.43,59.47,59.4,59.46,16218.0,56.5449,56.583,56.5164,56.5735,16218.0
2023-09-29 11:20:00,59.45,59.59,59.45,59.55,29516.0,56.5639,56.6971,56.5639,56.6591,29516.0
2023-09-29 11:25:00,59.54,59.54,59.36,59.38,26393.0,56.6496,56.6496,56.4783,56.4973,26393.0
2023-09-29 11:30:00,59.38,59.41,59.32,59.33,36204.0,56.4973,56.5259,56.4403,56.4498,36204.0
2023-09-29 11:35:00,59.34,59.36,59.28,59.31,18740.0,56.4593,56.4783,56.4022,56.4307,18740.0
2023-09-29 11:40:00,59.31,59.32,59.24,59.3,26902.0,56.4307,56.4403,56.3641,56.4212,26902.0
2023-09-29 11:45:00,59.32,59.34,59.28,59.3,12540.0,56.4403,56.4593,56.4022,56.4212,12540.0
2023-09-29 11:50:00,59.3,59.32,59.24,59.28,20508.0,56.4212,56.4403,56.3641,56.4022,20508.0
2023-09-29 11:55:00,59.29,59.33,59.28,59.33,7676.0,56.4117,56.4498,56.4022,56.4498,7676.0
2023-09-29 12:00:00,59.32,59.33,59.29,59.33,6887.0,56.4403,56.4498,56.4117,56.4498,6887.0
2023-09-29 12:05:00,59.32,59.39,59.32,59.37,28266.0,56.4403,56.5069,56.4403,56.4878,28266.0
2023-09-29 12:10:00,59.36,59.41,59.28,59.29,16655.0,56.4783,56.5259,56.4022,56.4117,16655.0
2023-09-29 12:15:00,59.28,59.36,59.26,59.36,8873.0,56.4022,56.4783,56.3832,56.4783,8873.0
2023-09-29 12:20:00,59.36,59.42,59.35,59.36,16176.0,56.4783,56.5354,56.4688,56.4783,16176.0
2023-09-29 12:25:00,59.35,59.39,59.35,59.37,5235.0,56.4688,56.5069,56.4688,56.4878,5235.0
2023-09-29 12:30:00,59.37,59.38,59.32,59.35,12121.0,56.4878,56.4973,56.4403,56.4688,12121.0
2023-09-29 12:35:00,59.34,59.38,59.33,59.33,9939.0,56.4593,56.4973,56.4498,56.4498,9939.0
2023-09-29 12:40:00,59.33,59.36,59.3,59.3,5906.0,56.4498,56.4783,56.4212,56.4212,5906.0
2023-09-29 12:45:00,59.31,59.35,59.23,59.23,34491.0,56.4307,56.4688,56.3546,56.3546,34491.0
2023-09-29 12:50:00,59.24,59.26,59.23,59.24,7084.0,56.3641,56.3832,56.3546,56.3641,7084.0
2023-09-29 12:55:00,59.25,59.26,59.21,59.22,22647.0,56.3737,56.3832,56.3356,56.3451,22647.0
2023-09-29 13:00:00,59.22,59.22,59.08,59.1,76584.0,56.3451,56.3451,56.2119,56.2309,76584.0
2023-09-29 13:05:00,59.09,59.1,58.97,59.0,33318.0,56.2214,56.2309,56.1072,56.1358,33318.0
2023-09-29 13:10:00,59.0,59.02,58.98,59.01,24313.0,56.1358,56.1548,56.1168,56.1453,24313.0
2023-09-29 13:15:00,59.0,59.03,58.97,59.02,20538.0,56.1358,56.1643,56.1072,56.1548,20538.0
2023-09-29 13:20:00,59.02,59.05,59.01,59.05,9914.0,56.1548,56.1834,56.1453,56.1834,9914.0
2023-09-29 13:25:00,59.06,59.09,59.06,59.08,18831.0,56.1929,56.2214,56.1929,56.2119,18831.0
2023-09-29 13:30:00,59.1,59.14,59.08,59.09,9804.0,56.2309,56.269,56.2119,56.2214,9804.0
2023-09-29 13:35:00,59.09,59.12,59.08,59.09,14662.0,56.2214,56.25,56.2119,56.2214,14662.0
2023-09-29 13:40:00,59.08,59.12,59.06,59.08,18024.0,56.2119,56.25,56.1929,56.2119,18024.0
2023-09-29 13:45:00,59.08,59.09,59.01,59.02,38071.0,56.2119,56.2214,56.1453,56.1548,38071.0
2023-09-29 13:50:00,59.02,59.03,58.97,59.0,22578.0,56.1548,56.1643,56.1072,56.1358,22578.0
2023-09-29 13:55:00,59.0,59.02,58.95,58.95,9288.0,56.1358,56.1548,56.0882,56.0882,9288.0
2023-09-29 14:00:00,58.96,59.0,58.93,59.0,22790.0,56.0977,56.1358,56.0692,56.1358,22790.0
2023-09-29 14:05:00,59.01,59.01,58.95,58.95,14994.0,56.1453,56.1453,56.0882,56.0882,14994.0
2023-09-29 14:10:00,58.96,58.99,58.95,58.98,12561.0,56.0977,56.1263,56.0882,56.1168,12561.0
2023-09-29 14:15:00,58.98,58.98,58.91,58.93,27334.0,56.1168,56.1168,56.0502,56.0692,27334.0
2023-09-29 14:20:00,58.92,58.96,58.91,58.96,24392.0,56.0597,56.0977,56.0502,56.0977,24392.0
2023-09-29 14:25:00,58.96,58.96,58.88,58.89,40689.0,56.0977,56.0977,56.0216,56.0311,40689.0
2023-09-29 14:30:00,58.89,58.94,58.88,58.94,24631.0,56.0311,56.0787,56.0216,56.0787,24631.0
2023-09-29 14:35:00,58.93,58.95,58.92,58.94,9433.0,56.0692,56.0882,56.0597,56.0787,9433.0
2023-09-29 14:40:00,58.94,59.05,58.94,59.04,16551.0,56.0787,56.1834,56.0787,56.1738,16551.0
2023-09-29 14:45:00,59.03,59.03,59.01,59.01,9164.0,56.1643,56.1643,56.1453,56.1453,9164.0
2023-09-29 14:50:00,59.0,59.05,58.99,59.04,8477.0,56.1358,56.1834,56.1263,56.1738,8477.0
2023-09-29 14:55:00,59.04,59.14,59.03,59.14,59632.0,56.1738,56.269,56.1643,56.269,59632.0
2023-09-29 15:00:00,59.18,59.19,59.03,59.05,20079.0,56.3071,56.3166,56.1643,56.1834,20079.0
2023-09-29 15:05:00,59.06,59.11,59.05,59.07,23360.0,56.1929,56.2405,56.1834,56.2024,23360.0
2023-09-29 15:10:00,59.05,59.09,59.02,59.06,26191.0,56.1834,56.2214,56.1548,56.1929,26191.0
2023-09-29 15:15:00,59.07,59.08,59.03,59.04,22240.0,56.2024,56.2119,56.1643,56.1738,22240.0
2023-09-29 15:20:00,59.04,59.04,58.99,59.0,45533.0,56.1738,56.1738,56.1263,56.1358,45533.0
2023-09-29 15:25:00,59.0,59.02,58.95,59.0,39045.0,56.1358,56.1548,56.0882,56.1358,39045.0
2023-09-29 15:30:00,59.0,59.01,58.96,58.96,54887.0,56.1358,56.1453,56.0977,56.0977,54887.0
2023-09-29 15:35:00,58.96,59.0,58.95,58.98,46331.0,56.0977,56.1358,56.0882,56.1168,46331.0
2023-09-29 15:40:00,58.97,58.99,58.93,58.95,58039.0,56.1072,56.1263,56.0692,56.0882,58039.0
2023-09-29 15:45:00,58.95,58.99,58.93,58.97,91451.0,56.0882,56.1263,56.0692,56.1072,91451.0
2023-09-29 15:50:00,58.97,59.04,58.9,58.91,124267.0,56.1072,56.1738,56.0406,56.0502,124267.0
2023-09-29 15:55:00,58.91,58.97,58.81,58.94,309359.0,56.0502,56.1072,55.955,56.0787,309359.0
2023-10-02 09:30:00,58.64,58.82,58.64,58.75,70890.0,55.7933,55.9645,55.7933,55.8979,70890.0
2023-10-02 09:35:00,58.75,58.77,58.64,58.64,97832.0,55.8979,55.917,55.7933,55.7933,97832.0
2023-10-02 09:40:00,58.64,58.65,58.51,58.51,181002.0,55.7933,55.8028,55.6696,55.6696,181002.0
2023-10-02 09:45:00,58.5,58.5,58.3,58.36,214276.0,55.6601,55.6601,55.4698,55.5269,214276.0
2023-10-02 09:50:00,58.36,58.39,58.21,58.31,68116.0,55.5269,55.5554,55.3841,55.4793,68116.0
2023-10-02 09:55:00,58.3,58.42,58.3,58.38,108075.0,55.4698,55.5839,55.4698,55.5459,108075.0
2023-10-02 10:00:00,58.38,58.58,58.3,58.45,185897.0,55.5459,55.7362,55.4698,55.6125,185897.0
2023-10-02 10:05:00,58.45,58.46,58.28,58.29,103185.0,55.6125,55.622,55.4507,55.4603,103185.0
2023-10-02 10:10:00,58.28,58.31,58.15,58.16,92058.0,55.4507,55.4793,55.3271,55.3366,92058.0
2023-10-02 10:15:00,58.16,58.35,58.15,58.28,63189.0,55.3366,55.5173,55.3271,55.4507,63189.0
2023-10-02 10:20:00,58.28,58.45,58.22,58.45,78169.0,55.4507,55.6125,55.3937,55.6125,78169.0
2023-10-02 10:25:00,58.45,58.49,58.35,58.37,104543.0,55.6125,55.6505,55.5173,55.5364,104543.0
2023-10-02 10:30:00,58.37,58.48,58.33,58.41,152286.0,55.5364,55.641,55.4983,55.5744,152286.0
2023-10-02 10:35:00,58.4,58.41,58.32,58.37,54296.0,55.5649,55.5744,55.4888,55.5364,54296.0
2023-10-02 10:40:00,58.38,58.45,58.29,58.45,38519.0,55.5459,55.6125,55.4603,55.6125,38519.0
2023-10-02 10:45:00,58.45,58.51,58.39,58.45,85752.0,55.6125,55.6696,55.5554,55.6125,85752.0
2023-10-02 10:50:00,58.44,58.46,58.34,58.36,64308.0,55.603,55.622,55.5078,55.5269,64308.0
2023-10-02 10:55:00,58.36,58.36,58.29,58.35,28456.0,55.5269,55.5269,55.4603,55.5173,28456.0
2023-10-02 11:00:00,58.35,58.39,58.31,58.32,40182.0,55.5173,55.5554,55.4793,55.4888,40182.0
2023-10-02 11:05:00,58.3,58.32,58.23,58.29,53931.0,55.4698,55.4888,55.4032,55.4603,53931.0
2023-10-02 11:10:00,58.29,58.33,58.28,58.33,18496.0,55.4603,55.4983,55.4507,55.4983,18496.0
2023-10-02 11:15:00,58.33,58.4,58.32,58.36,22753.0,55.4983,55.5649,55.4888,55.5269,22753.0
2023-10-02 11:20:00,58.36,58.43,58.35,58.39,44847.0,55.5269,55.5935,55.5173,55.5554,44847.0
2023-10-02 11:25:00,58.39,58.39,58.35,58.38,35634.0,55.5554,55.5554,55.5173,55.5459,35634.0
2023-10-02 11:30:00,58.39,58.42,58.37,58.42,36883.0,55.5554,55.5839,55.5364,55.5839,36883.0
2023-10-02 11:35:00,58.43,58.45,58.37,58.43,61261.0,55.5935,55.6125,55.5364,55.5935,61261.0
2023-10-02 11:40:00,58.44,58.45,58.39,58.42,36030.0,55.603,55.6125,55.5554,55.5839,36030.0
2023-10-02 11:45:00,58.42,58.45,58.37,58.44,50719.0,55.5839,55.6125,55.5364,55.603,50719.0
2023-10-02 11:50:00,58.44,58.47,58.38,58.4,81441.0,55.603,55.6315,55.5459,55.5649,81441.0
2023-10-02 11:55:00,58.4,58.43,58.38,58.41,53083.0,55.5649,55.5935,55.5459,55.5744,53083.0
2023-10-02 12:00:00,58.41,58.41,58.35,58.4,40313.0,55.5744,55.5744,55.5173,55.5649,40313.0
2023-10-02 12:05:00,58.4,58.4,58.26,58.27,28940.0,55.5649,55.5649,55.4317,55.4412,28940.0
2023-10-02 12:10:00,58.26,58.35,58.26,58.35,12824.0,55.4317,55.5173,55.4317,55.5173,12824.0
2023-10-02 12:15:00,58.35,58.41,58.35,58.37,58074.0,55.5173,55.5744,55.5173,55.5364,58074.0
2023-10-02 12:20:00,58.36,58.41,58.35,58.41,56160.0,55.5269,55.5744,55.5173,55.5744,56160.0
2023-10-02 12:25:00,58.41,58.44,58.33,58.35,17485.0,55.5744,55.603,55.4983,55.5173,17485.0
2023-10-02 12:30:00,58.35,58.35,58.32,58.34,16119.0,55.5173,55.5173,55.4888,55.5078,16119.0
2023-10-02 12:35:00,58.34,58.36,58.3,58.33,16101.0,55.5078,55.5269,55.4698,55.4983,16101.0
2023-10-02 12:40:00,58.33,58.34,58.3,58.3,9246.0,55.4983,55.5078,55.4698,55.4698,9246.0
2023-10-02 12:45:00,58.28,58.3,58.21,58.21,10130.0,55.4507,55.4698,55.3841,55.3841,10130.0
2023-10-02 12:50:00,58.21,58.26,58.21,58.25,9808.0,55.3841,55.4317,55.3841,55.4222,9808.0
2023-10-02 12:55:00,58.25,58.28,58.23,58.27,10578.0,55.4222,55.4507,55.4032,55.4412,10578.0
2023-10-02 13:00:00,58.29,58.33,58.28,58.31,8195.0,55.4603,55.4983,55.4507,55.4793,8195.0
2023-10-02 13:05:00,58.32,58.35,58.29,58.34,7081.0,55.4888,55.5173,55.4603,55.5078,7081.0
2023-10-02 13:10:00,58.34,58.35,58.27,58.28,9787.0,55.5078,55.5173,55.4412,55.4507,9787.0
2023-10-02 13:15:00,58.28,58.35,58.28,58.32,19549.0,55.4507,55.5173,55.4507,55.4888,19549.0
2023-10-02 13:20:00,58.32,58.35,58.31,58.33,12903.0,55.4888,55.5173,55.4793,55.4983,12903.0
2023-10-02 13:25:00,58.34,58.39,58.34,58.37,9657.0,55.5078,55.5554,55.5078,55.5364,9657.0
2023-10-02 13:30:00,58.38,58.39,58.35,58.35,14163.0,55.5459,55.5554,55.5173,55.5173,14163.0
2023-10-02 13:35:00,58.35,58.37,58.33,58.33,9789.0,55.5173,55.5364,55.4983,55.4983,9789.0
2023-10-02 13:40:00,58.34,58.38,58.33,58.37,26156.0,55.5078,55.5459,55.4983,55.5364,26156.0
2023-10-02 13:45:00,58.36,58.39,58.33,58.34,13292.0,55.5269,55.5554,55.4983,55.5078,13292.0
2023-10-02 13:50:00,58.34,58.4,58.33,58.39,15097.0,55.5078,55.5649,55.4983,55.5554,15097.0
2023-10-02 13:55:00,58.39,58.39,58.33,58.34,31576.0,55.5554,55.5554,55.4983,55.5078,31576.0
2023-10-02 14:00:00,58.34,58.35,58.31,58.35,16173.0,55.5078,55.5173,55.4793,55.5173,16173.0
2023-10-02 14:05:00,58.35,58.42,58.35,58.41,13749.0,55.5173,55.5839,55.5173,55.5744,13749.0
2023-10-02 14:10:00,58.42,58.53,58.42,58.51,39324.0,55.5839,55.6886,55.5839,55.6696,39324.0
2023-10-02 14:15:00,58.51,58.51,58.39,58.4,30194.0,55.6696,55.6696,55.5554,55.5649,30194.0
2023-10-02 14:20:00,58.39,58.4,58.33,58.39,358808.0,55.5554,55.5649,55.4983,55.5554,358808.0
2023-10-02 14:25:00,58.38,58.38,58.29,58.3,17002.0,55.5459,55.5459,55.4603,55.4698,17002.0
2023-10-02 14:30:00,58.3,58.34,58.3,58.34,18685.0,55.4698,55.5078,55.4698,55.5078,18685.0
2023-10-02 14:35:00,58.34,58.34,58.29,58.3,14630.0,55.5078,55.5078,55.4603,55.4698,14630.0
2023-10-02 14:40:00,58.29,58.35,58.28,58.34,27371.0,55.4603,55.5173,55.4507,55.5078,27371.0
2023-10-02 14:45:00,58.35,58.4,58.34,58.39,26690.0,55.5173,55.5649,55.5078,55.5554,26690.0
2023-10-02 14:50:00,58.4,58.45,58.38,58.42,22259.0,55.5649,55.6125,55.5459,55.5839,22259.0
2023-10-02 14:55:00,58.41,58.41,58.36,58.39,21089.0,55.5744,55.5744,55.5269,55.5554,21089.0
2023-10-02 15:00:00,58.39,58.41,58.35,58.36,34817.0,55.5554,55.5744,55.5173,55.5269,34817.0
2023-10-02 15:05:00,58.36,58.46,58.34,58.45,64389.0,55.5269,55.622,55.5078,55.6125,64389.0
2023-10-02 15:10:00,58.45,58.48,58.4,58.42,20568.0,55.6125,55.641,55.5649,55.5839,20568.0
2023-10-02 15:15:00,58.42,58.47,58.41,58.45,30716.0,55.5839,55.6315,55.5744,55.6125,30716.0
2023-10-02 15:20:00,58.44,58.51,58.43,58.51,32366.0,55.603,55.6696,55.5935,55.6696,32366.0
2023-10-02 15:25:00,58.51,58.51,58.46,58.47,36942.0,55.6696,55.6696,55.622,55.6315,36942.0
2023-10-02 15:30:00,58.48,58.51,58.46,58.5,30242.0,55.641,55.6696,55.622,55.6601,30242.0
2023-10-02 15:35:00,58.5,58.5,58.43,58.45,31965.0,55.6601,55.6601,55.5935,55.6125,31965.0
2023-10-02 15:40:00,58.45,58.47,58.43,58.44,38714.0,55.6125,55.6315,55.5935,55.603,38714.0
2023-10-02 15:45:00,58.44,58.47,58.44,58.45,31241.0,55.603,55.6315,55.603,55.6125,31241.0
2023-10-02 15:50:00,58.44,58.51,58.42,58.5,46257.0,55.603,55.6696,55.5839,55.6601,46257.0
2023-10-02 15:55:00,58.49,58.5,58.43,58.49,247872.0,55.6505,55.6601,55.5935,55.6505,247872.0
2023-10-03 09:30:00,57.86,58.14,57.75,58.13,146288.0,55.0511,55.3175,54.9465,55.308,146288.0
2023-10-03 09:35:00,58.13,58.2,58.08,58.2,100502.0,55.308,55.3746,55.2605,55.3746,100502.0
2023-10-03 09:40:00,58.2,58.28,58.17,58.26,112194.0,55.3746,55.4507,55.3461,55.4317,112194.0
2023-10-03 09:45:00,58.26,58.28,58.16,58.28,112135.0,55.4317,55.4507,55.3366,55.4507,112135.0
2023-10-03 09:50:00,58.28,58.31,58.24,58.29,104087.0,55.4507,55.4793,55.4127,55.4603,104087.0
2023-10-03 09:55:00,58.3,58.31,58.22,58.23,41807.0,55.4698,55.4793,55.3937,55.4032,41807.0
2023-10-03 10:00:00,58.23,58.23,57.85,57.87,293813.0,55.4032,55.4032,55.0416,55.0606,293813.0
2023-10-03 10:05:00,57.86,57.9,57.79,57.83,67599.0,55.0511,55.0892,54.9845,55.0226,67599.0
2023-10-03 10:10:00,57.83,58.12,57.82,57.98,244062.0,55.0226,55.2985,55.0131,55.1653,244062.0
2023-10-03 10:15:00,57.97,57.97,57.77,57.89,66775.0,55.1558,55.1558,54.9655,55.0797,66775.0
2023-10-03 10:20:00,57.9,58.04,57.87,57.93,65839.0,55.0892,55.2224,55.0606,55.1177,65839.0
2023-10-03 10:25:00,57.92,58.07,57.86,57.92,57214.0,55.1082,55.2509,55.0511,55.1082,57214.0
2023-10-03 10:30:00,57.9,57.99,57.9,57.96,35639.0,55.0892,55.1748,55.0892,55.1463,35639.0
2023-10-03 10:35:00,57.96,58.1,57.95,57.95,102489.0,55.1463,55.2795,55.1368,55.1368,102489.0
2023-10-03 10:40:00,57.95,58.04,57.95,58.02,38833.0,55.1368,55.2224,55.1368,55.2034,38833.0
2023-10-03 10:45:00,58.02,58.02,57.91,57.98,70979.0,55.2034,55.2034,55.0987,55.1653,70979.0
2023-10-03 10:50:00,57.97,57.97,57.82,57.94,82194.0,55.1558,55.1558,55.0131,55.1272,82194.0
2023-10-03 10:55:00,57.94,57.97,57.88,57.96,50967.0,55.1272,55.1558,55.0702,55.1463,50967.0
2023-10-03 11:00:00,57.95,57.96,57.85,57.89,40547.0,55.1368,55.1463,55.0416,55.0797,40547.0
2023-10-03 11:05:00,57.89,57.97,57.88,57.93,59661.0,55.0797,55.1558,55.0702,55.1177,59661.0
2023-10-03 11:10:00,57.94,57.95,57.78,57.81,64230.0,55.1272,55.1368,54.975,55.0036,64230.0
2023-10-03 11:15:00,57.81,57.88,57.81,57.87,107530.0,55.0036,55.0702,55.0036,55.0606,107530.0
2023-10-03 11:20:00,57.87,57.97,57.86,57.94,65147.0,55.0606,55.1558,55.0511,55.1272,65147.0
2023-10-03 11:25:00,57.94,57.96,57.91,57.95,67621.0,55.1272,55.1463,55.0987,55.1368,67621.0
2023-10-03 11:30:00,57.95,58.0,57.89,57.92,100288.0,55.1368,55.1843,55.0797,55.1082,100288.0
2023-10-03 11:35:00,57.91,57.95,57.9,57.94,35595.0,55.0987,55.1368,55.0892,55.1272,35595.0
2023-10-03 11:40:00,57.94,57.98,57.94,57.97,45653.0,55.1272,55.1653,55.1272,55.1558,45653.0
2023-10-03 11:45:00,57.97,58.0,57.88,57.9,112346.0,55.1558,55.1843,55.0702,55.0892,112346.0
2023-10-03 11:50:00,57.9,57.94,57.86,57.86,15086.0,55.0892,55.1272,55.0511,55.0511,15086.0
2023-10-03 11:55:00,57.87,57.89,57.85,57.89,12993.0,55.0606,55.0797,55.0416,55.0797,12993.0
2023-10-03 12:00:00,57.89,58.1,57.89,58.08,58605.0,55.0797,55.2795,55.0797,55.2605,58605.0
2023-10-03 12:05:00,58.08,58.1,58.03,58.07,15094.0,55.2605,55.2795,55.2129,55.2509,15094.0
2023-10-03 12:10:00,58.06,58.08,58.05,58.08,123669.0,55.2414,55.2605,55.2319,55.2605,123669.0
2023-10-03 12:15:00,58.08,58.15,58.03,58.08,483643.0,55.2605,55.3271,55.2129,55.2605,483643.0
2023-10-03 12:20:00,58.08,58.09,57.98,58.02,27422.0,55.2605,55.27,55.1653,55.2034,27422.0
2023-10-03 12:25:00,58.03,58.11,58.02,58.11,36260.0,55.2129,55.289,55.2034,55.289,36260.0
2023-10-03 12:30:00,58.11,58.16,58.11,58.11,14496.0,55.289,55.3366,55.289,55.289,14496.0
2023-10-03 12:35:00,58.11,58.12,58.05,58.09,11338.0,55.289,55.2985,55.2319,55.27,11338.0
2023-10-03 12:40:00,58.1,58.14,58.04,58.04,5615.0,55.2795,55.3175,55.2224,55.2224,5615.0
2023-10-03 12:45:00,58.04,58.08,58.04,58.08,11841.0,55.2224,55.2605,55.2224,55.2605,11841.0
2023-10-03 12:50:00,58.07,58.08,58.02,58.02,7846.0,55.2509,55.2605,55.2034,55.2034,7846.0
2023-10-03 12:55:00,58.01,58.06,57.99,58.04,7489.0,55.1939,55.2414,55.1748,55.2224,7489.0
2023-10-03 13:00:00,58.04,58.07,58.04,58.05,17909.0,55.2224,55.2509,55.2224,55.2319,17909.0
2023-10-03 13:05:00,58.04,58.06,57.98,57.98,10244.0,55.2224,55.2414,55.1653,55.1653,10244.0
2023-10-03 13:10:00,57.98,57.98,57.94,57.97,16747.0,55.1653,55.1653,55.1272,55.1558,16747.0
2023-10-03 13:15:00,57.96,57.96,57.94,57.95,10926.0,55.1463,55.1463,55.1272,55.1368,10926.0
2023-10-03 13:20:00,57.94,57.96,57.92,57.96,13672.0,55.1272,55.1463,55.1082,55.1463,13672.0
2023-10-03 13:25:00,57.95,57.95,57.89,57.91,21948.0,55.1368,55.1368,55.0797,55.0987,21948.0
2023-10-03 13:30:00,57.91,57.92,57.83,57.86,22969.0,55.0987,55.1082,55.0226,55.0511,22969.0
2023-10-03 13:35:00,57.84,57.86,57.8,57.83,35058.0,55.0321,55.0511,54.994,55.0226,35058.0
2023-10-03 13:40:00,57.84,57.87,57.83,57.85,12238.0,55.0321,55.0606,55.0226,55.0416,12238.0
2023-10-03 13:45:00,57.84,57.86,57.81,57.81,14212.0,55.0321,55.0511,55.0036,55.0036,14212.0
2023-10-03 13:50:00,57.82,57.84,57.8,57.83,19302.0,55.0131,55.0321,54.994,55.0226,19302.0
2023-10-03 13:55:00,57.82,57.82,57.78,57.8,20921.0,55.0131,55.0131,54.975,54.994,20921.0
2023-10-03 14:00:00,57.81,57.83,57.75,57.76,14403.0,55.0036,55.0226,54.9465,54.956,14403.0
2023-10-03 14:05:00,57.76,57.76,57.7,57.72,32112.0,54.956,54.956,54.8989,54.9179,32112.0
2023-10-03 14:10:00,57.72,57.74,57.7,57.72,11719.0,54.9179,54.937,54.8989,54.9179,11719.0
2023-10-03 14:15:00,57.72,57.73,57.67,57.72,22200.0,54.9179,54.9274,54.8704,54.9179,22200.0
2023-10-03 14:20:00,57.73,57.74,57.71,57.73,13559.0,54.9274,54.937,54.9084,54.9274,13559.0
2023-10-03 14:25:00,57.74,57.74,57.69,57.72,18423.0,54.937,54.937,54.8894,54.9179,18423.0
2023-10-03 14:30:00,57.72,57.78,57.72,57.76,14168.0,54.9179,54.975,54.9179,54.956,14168.0
2023-10-03 14:35:00,57.77,57.83,57.76,57.83,8224.0,54.9655,55.0226,54.956,55.0226,8224.0
2023-10-03 14:40:00,57.82,57.85,57.8,57.84,17715.0,55.0131,55.0416,54.994,55.0321,17715.0
2023-10-03 14:45:00,57.85,57.92,57.85,57.91,15258.0,55.0416,55.1082,55.0416,55.0987,15258.0
2023-10-03 14:50:00,57.92,57.97,57.9,57.95,89242.0,55.1082,55.1558,55.0892,55.1368,89242.0
2023-10-03 14:55:00,57.94,57.95,57.91,57.94,30905.0,55.1272,55.1368,55.0987,55.1272,30905.0
2023-10-03 15:00:00,57.94,57.98,57.91,57.95,41097.0,55.1272,55.1653,55.0987,55.1368,41097.0
2023-10-03 15:05:00,57.94,57.95,57.89,57.91,19892.0,55.1272,55.1368,55.0797,55.0987,19892.0
2023-10-03 15:10:00,57.92,57.95,57.9,57.91,21474.0,55.1082,55.1368,55.0892,55.0987,21474.0
2023-10-03 15:15:00,57.92,57.95,57.91,57.92,28213.0,55.1082,55.1368,55.0987,55.1082,28213.0
2023-10-03 15:20:00,57.92,57.95,57.91,57.93,26341.0,55.1082,55.1368,55.0987,55.1177,26341.0
2023-10-03 15:25:00,57.94,57.94,57.89,57.89,29265.0,55.1272,55.1272,55.0797,55.0797,29265.0
2023-10-03 15:30:00,57.89,57.89,57.82,57.83,31391.0,55.0797,55.0797,55.0131,55.0226,31391.0
2023-10-03 15:35:00,57.83,57.86,57.83,57.85,22792.0,55.0226,55.0511,55.0226,55.0416,22792.0
2023-10-03 15:40:00,57.86,57.91,57.85,57.89,37171.0,55.0511,55.0987,55.0416,55.0797,37171.0
2023-10-03 15:45:00,57.88,57.89,57.86,57.87,22953.0,55.0702,55.0797,55.0511,55.0606,22953.0
2023-10-03 15:50:00,57.87,57.91,57.86,57.86,63687.0,55.0606,55.0987,55.0511,55.0511,63687.0
2023-10-03 15:55:00,57.87,57.89,57.82,57.86,169737.0,55.0606,55.0797,55.0131,55.0511,169737.0
2023-10-04 09:30:00,57.92,57.92,57.73,57.78,97507.0,55.1082,55.1082,54.9274,54.975,97507.0
2023-10-04 09:35:00,57.78,57.79,57.72,57.76,115051.0,54.975,54.9845,54.9179,54.956,115051.0
2023-10-04 09:40:00,57.76,57.77,57.69,57.72,80753.0,54.956,54.9655,54.8894,54.9179,80753.0
2023-10-04 09:45:00,57.73,57.74,57.66,57.71,116742.0,54.9274,54.937,54.8608,54.9084,116742.0
2023-10-04 09:50:00,57.72,57.73,57.64,57.69,146572.0,54.9179,54.9274,54.8418,54.8894,146572.0
2023-10-04 09:55:00,57.69,57.74,57.62,57.64,140928.0,54.8894,54.937,54.8228,54.8418,140928.0
2023-10-04 10:00:00,57.63,57.71,57.44,57.48,248989.0,54.8323,54.9084,54.6515,54.6896,248989.0
2023-10-04 10:05:00,57.49,57.54,57.43,57.48,146929.0,54.6991,54.7467,54.642,54.6896,146929.0
2023-10-04 10:10:00,57.48,57.56,57.45,57.54,49807.0,54.6896,54.7657,54.661,54.7467,49807.0
2023-10-04 10:15:00,57.54,57.55,57.43,57.5,146843.0,54.7467,54.7562,54.642,54.7086,146843.0
2023-10-04 10:20:00,57.5,57.5,57.43,57.46,95740.0,54.7086,54.7086,54.642,54.6706,95740.0
2023-10-04 10:25:00,57.47,57.51,57.42,57.42,104310.0,54.6801,54.7181,54.6325,54.6325,104310.0
2023-10-04 10:30:00,57.43,57.56,57.43,57.56,110504.0,54.642,54.7657,54.642,54.7657,110504.0
2023-10-04 10:35:00,57.56,57.6,57.55,57.58,148443.0,54.7657,54.8038,54.7562,54.7847,148443.0
2023-10-04 10:40:00,57.58,57.64,57.55,57.55,83516.0,54.7847,54.8418,54.7562,54.7562,83516.0
2023-10-04 10:45:00,57.55,57.58,57.46,57.46,46144.0,54.7562,54.7847,54.6706,54.6706,46144.0
2023-10-04 10:50:00,57.47,57.5,57.44,57.44,32667.0,54.6801,54.7086,54.6515,54.6515,32667.0
2023-10-04 10:55:00,57.45,57.47,57.43,57.46,31915.0,54.661,54.6801,54.642,54.6706,31915.0
2023-10-04 11:00:00,57.45,57.5,57.4,57.49,45216.0,54.661,54.7086,54.6135,54.6991,45216.0
2023-10-04 11:05:00,57.49,57.56,57.49,57.54,40464.0,54.6991,54.7657,54.6991,54.7467,40464.0
2023-10-04 11:10:00,57.54,57.58,57.52,57.53,33307.0,54.7467,54.7847,54.7276,54.7372,33307.0
2023-10-04 11:15:00,57.54,57.63,57.53,57.63,45979.0,54.7467,54.8323,54.7372,54.8323,45979.0
2023-10-04 11:20:00,57.64,57.68,57.61,57.66,116178.0,54.8418,54.8799,54.8133,54.8608,116178.0
2023-10-04 11:25:00,57.66,57.74,57.65,57.72,67369.0,54.8608,54.937,54.8513,54.9179,67369.0
2023-10-04 11:30:00,57.72,57.72,57.67,57.72,53234.0,54.9179,54.9179,54.8704,54.9179,53234.0
2023-10-04 11:35:00,57.71,57.75,57.68,57.73,49216.0,54.9084,54.9465,54.8799,54.9274,49216.0
2023-10-04 11:40:00,57.73,57.74,57.67,57.73,49292.0,54.9274,54.937,54.8704,54.9274,49292.0
2023-10-04 11:45:00,57.73,57.83,57.71,57.81,69734.0,54.9274,55.0226,54.9084,55.0036,69734.0
2023-10-04 11:50:00,57.81,57.83,57.77,57.82,46402.0,55.0036,55.0226,54.9655,55.0131,46402.0
2023-10-04 11:55:00,57.83,57.86,57.82,57.86,53957.0,55.0226,55.0511,55.0131,55.0511,53957.0
2023-10-04 12:00:00,57.86,57.87,57.78,57.8,75822.0,55.0511,55.0606,54.975,54.994,75822.0
2023-10-04 12:05:00,57.8,57.85,57.8,57.83,32166.0,54.994,55.0416,54.994,55.0226,32166.0
2023-10-04 12:10:00,57.83,57.89,57.82,57.83,49320.0,55.0226,55.0797,55.0131,55.0226,49320.0
2023-10-04 12:15:00,57.82,57.87,57.82,57.87,11486.0,55.0131,55.0606,55.0131,55.0606,11486.0
2023-10-04 12:20:00,57.88,57.89,57.83,57.83,17366.0,55.0702,55.0797,55.0226,55.0226,17366.0
2023-10-04 12:25:00,57.84,57.88,57.83,57.88,27094.0,55.0321,55.0702,55.0226,55.0702,27094.0
2023-10-04 12:30:00,57.88,57.91,57.85,57.9,16286.0,55.0702,55.0987,55.0416,55.0892,16286.0
2023-10-04 12:35:00,57.9,57.9,57.85,57.87,25707.0,55.0892,55.0892,55.0416,55.0606,25707.0
2023-10-04 12:40:00,57.87,57.9,57.82,57.83,325866.0,55.0606,55.0892,55.0131,55.0226,325866.0
2023-10-04 12:45:00,57.83,57.87,57.81,57.87,37138.0,55.0226,55.0606,55.0036,55.0606,37138.0
2023-10-04 12:50:00,57.85,57.87,57.82,57.84,11062.0,55.0416,55.0606,55.0131,55.0321,11062.0
2023-10-04 12:55:00,57.84,57.85,57.8,57.82,14478.0,55.0321,55.0416,54.994,55.0131,14478.0
2023-10-04 13:00:00,57.82,57.82,57.75,57.75,28780.0,55.0131,55.0131,54.9465,54.9465,28780.0
2023-10-04 13:05:00,57.75,57.77,57.74,57.76,9900.0,54.9465,54.9655,54.937,54.956,9900.0
2023-10-04 13:10:00,57.77,57.77,57.71,57.71,10934.0,54.9655,54.9655,54.9084,54.9084,10934.0
2023-10-04 13:15:00,57.71,57.72,57.69,57.7,13411.0,54.9084,54.9179,54.8894,54.8989,13411.0
2023-10-04 13:20:00,57.71,57.73,57.65,57.65,10481.0,54.9084,54.9274,54.8513,54.8513,10481.0
2023-10-04 13:25:00,57.65,57.65,57.6,57.61,20383.0,54.8513,54.8513,54.8038,54.8133,20383.0
2023-10-04 13:30:00,57.6,57.64,57.58,57.64,16250.0,54.8038,54.8418,54.7847,54.8418,16250.0
2023-10-04 13:35:00,57.64,57.64,57.59,57.6,16459.0,54.8418,54.8418,54.7942,54.8038,16459.0
2023-10-04 13:40:00,57.61,57.61,57.56,57.59,26320.0,54.8133,54.8133,54.7657,54.7942,26320.0
2023-10-04 13:45:00,57.6,57.63,57.58,57.62,18028.0,54.8038,54.8323,54.7847,54.8228,18028.0
2023-10-04 13:50:00,57.61,57.62,57.55,57.56,34698.0,54.8133,54.8228,54.7562,54.7657,34698.0
2023-10-04 13:55:00,57.55,57.58,57.53,57.56,15053.0,54.7562,54.7847,54.7372,54.7657,15053.0
2023-10-04 14:00:00,57.56,57.56,57.52,57.55,21072.0,54.7657,54.7657,54.7276,54.7562,21072.0
2023-10-04 14:05:00,57.55,57.57,57.5,57.51,10218.0,54.7562,54.7752,54.7086,54.7181,10218.0
2023-10-04 14:10:00,57.51,57.57,57.5,57.57,9310.0,54.7181,54.7752,54.7086,54.7752,9310.0
2023-10-04 14:15:00,57.57,57.6,57.56,57.6,17549.0,54.7752,54.8038,54.7657,54.8038,17549.0
2023-10-04 14:20:00,57.57,57.59,57.48,57.51,28180.0,54.7752,54.7942,54.6896,54.7181,28180.0
2023-10-04 14:25:00,57.51,57.57,57.49,57.56,22285.0,54.7181,54.7752,54.6991,54.7657,22285.0
2023-10-04 14:30:00,57.57,57.6,57.53,57.55,22384.0,54.7752,54.8038,54.7372,54.7562,22384.0
2023-10-04 14:35:00,57.53,57.57,57.5,57.57,22717.0,54.7372,54.7752,54.7086,54.7752,22717.0
2023-10-04 14:40:00,57.57,57.61,57.56,57.61,10064.0,54.7752,54.8133,54.7657,54.8133,10064.0
2023-10-04 14:45:00,57.6,57.65,57.59,57.61,37610.0,54.8038,54.8513,54.7942,54.8133,37610.0
2023-10-04 14:50:00,57.6,57.63,57.59,57.62,29025.0,54.8038,54.8323,54.7942,54.8228,29025.0
2023-10-04 14:55:00,57.63,57.7,57.62,57.67,35721.0,54.8323,54.8989,54.8228,54.8704,35721.0
2023-10-04 15:00:00,57.67,57.69,57.63,57.65,34739.0,54.8704,54.8894,54.8323,54.8513,34739.0
2023-10-04 15:05:00,57.65,57.71,57.62,57.7,49205.0,54.8513,54.9084,54.8228,54.8989,49205.0
2023-10-04 15:10:00,57.71,57.78,57.7,57.78,53535.0,54.9084,54.975,54.8989,54.975,53535.0
2023-10-04 15:15:00,57.78,57.85,57.77,57.8,52094.0,54.975,55.0416,54.9655,54.994,52094.0
2023-10-04 15:20:00,57.8,57.83,57.77,57.83,42452.0,54.994,55.0226,54.9655,55.0226,42452.0
2023-10-04 15:25:00,57.82,57.83,57.8,57.82,68940.0,55.0131,55.0226,54.994,55.0131,68940.0
2023-10-04 15:30:00,57.82,57.89,57.8,57.88,84999.0,55.0131,55.0797,54.994,55.0702,84999.0
2023-10-04 15:35:00,57.88,57.9,57.85,57.87,62381.0,55.0702,55.0892,55.0416,55.0606,62381.0
2023-10-04 15:40:00,57.87,57.87,57.83,57.83,69560.0,55.0606,55.0606,55.0226,55.0226,69560.0
2023-10-04 15:45:00,57.83,57.84,57.78,57.79,113716.0,55.0226,55.0321,54.975,54.9845,113716.0
2023-10-04 15:50:00,57.78,57.78,57.71,57.77,145685.0,54.975,54.975,54.9084,54.9655,145685.0
2023-10-04 15:55:00,57.76,57.79,57.72,57.74,344393.0,54.956,54.9845,54.9179,54.937,344393.0
2023-10-05 09:30:00,57.61,57.65,57.54,57.62,68376.0,54.8133,54.8513,54.7467,54.8228,68376.0
2023-10-05 09:35:00,57.63,57.67,57.51,57.52,108534.0,54.8323,54.8704,54.7181,54.7276,108534.0
2023-10-05 09:40:00,57.51,57.52,57.45,57.47,72696.0,54.7181,54.7276,54.661,54.6801,72696.0
2023-10-05 09:45:00,57.48,57.53,57.44,57.5,29055.0,54.6896,54.7372,54.6515,54.7086,29055.0
2023-10-05 09:50:00,57.49,57.54,57.45,57.48,16396.0,54.6991,54.7467,54.661,54.6896,16396.0
2023-10-05 09:55:00,57.5,57.57,57.5,57.55,56304.0,54.7086,54.7752,54.7086,54.7562,56304.0
2023-10-05 10:00:00,57.55,57.55,57.46,57.47,46757.0,54.7562,54.7562,54.6706,54.6801,46757.0
2023-10-05 10:05:00,57.47,57.47,57.41,57.43,49583.0,54.6801,54.6801,54.623,54.642,49583.0
2023-10-05 10:10:00,57.43,57.47,57.37,57.46,39739.0,54.642,54.6801,54.5849,54.6706,39739.0
2023-10-05 10:15:00,57.45,57.51,57.43,57.5,33708.0,54.661,54.7181,54.642,54.7086,33708.0
2023-10-05 10:20:00,57.51,57.52,57.43,57.45,25305.0,54.7181,54.7276,54.642,54.661,25305.0
2023-10-05 10:25:00,57.45,57.54,57.45,57.5,50729.0,54.661,54.7467,54.661,54.7086,50729.0
2023-10-05 10:30:00,57.49,57.53,57.45,57.46,25670.0,54.6991,54.7372,54.661,54.6706,25670.0
2023-10-05 10:35:00,57.46,57.46,57.31,57.31,98622.0,54.6706,54.6706,54.5278,54.5278,98622.0
2023-10-05 10:40:00,57.3,57.33,57.27,57.33,34228.0,54.5183,54.5469,54.4898,54.5469,34228.0
2023-10-05 10:45:00,57.32,57.32,57.28,57.28,26856.0,54.5373,54.5373,54.4993,54.4993,26856.0
2023-10-05 10:50:00,57.27,57.36,57.25,57.36,57018.0,54.4898,54.5754,54.4707,54.5754,57018.0
2023-10-05 10:55:00,57.37,57.4,57.35,57.37,33738.0,54.5849,54.6135,54.5659,54.5849,33738.0
2023-10-05 11:00:00,57.37,57.39,57.33,57.34,34867.0,54.5849,54.6039,54.5469,54.5564,34867.0
2023-10-05 11:05:00,57.34,57.34,57.28,57.31,38776.0,54.5564,54.5564,54.4993,54.5278,38776.0
2023-10-05 11:10:00,57.31,57.4,57.3,57.38,28107.0,54.5278,54.6135,54.5183,54.5944,28107.0
2023-10-05 11:15:00,57.38,57.41,57.35,57.35,23866.0,54.5944,54.623,54.5659,54.5659,23866.0
2023-10-05 11:20:00,57.34,57.45,57.34,57.44,29814.0,54.5564,54.661,54.5564,54.6515,29814.0
2023-10-05 11:25:00,57.44,57.44,57.37,57.41,39333.0,54.6515,54.6515,54.5849,54.623,39333.0
2023-10-05 11:30:00,57.4,57.44,57.39,57.42,27115.0,54.6135,54.6515,54.6039,54.6325,27115.0
2023-10-05 11:35:00,57.43,57.48,57.43,57.46,19349.0,54.642,54.6896,54.642,54.6706,19349.0
2023-10-05 11:40:00,57.48,57.5,57.42,57.42,37066.0,54.6896,54.7086,54.6325,54.6325,37066.0
2023-10-05 11:45:00,57.41,57.48,57.4,57.46,15165.0,54.623,54.6896,54.6135,54.6706,15165.0
2023-10-05 11:50:00,57.45,57.5,57.43,57.5,20562.0,54.661,54.7086,54.642,54.7086,20562.0
2023-10-05 11:55:00,57.51,57.51,57.45,57.47,22662.0,54.7181,54.7181,54.661,54.6801,22662.0
2023-10-05 12:00:00,57.48,57.54,57.47,57.54,36654.0,54.6896,54.7467,54.6801,54.7467,36654.0
2023-10-05 12:05:00,57.55,57.59,57.54,57.57,22606.0,54.7562,54.7942,54.7467,54.7752,22606.0
2023-10-05 12:10:00,57.57,57.61,57.57,57.61,19132.0,54.7752,54.8133,54.7752,54.8133,19132.0
2023-10-05 12:15:00,57.6,57.62,57.57,57.61,28268.0,54.8038,54.8228,54.7752,54.8133,28268.0
2023-10-05 12:20:00,57.61,57.67,57.61,57.62,15728.0,54.8133,54.8704,54.8133,54.8228,15728.0
2023-10-05 12:25:00,57.62,57.69,57.62,57.69,70636.0,54.8228,54.8894,54.8228,54.8894,70636.0
2023-10-05 12:30:00,57.69,57.73,57.67,57.68,20721.0,54.8894,54.9274,54.8704,54.8799,20721.0
2023-10-05 12:35:00,57.68,57.71,57.68,57.69,15911.0,54.8799,54.9084,54.8799,54.8894,15911.0
2023-10-05 12:40:00,57.68,57.68,57.65,57.67,7490.0,54.8799,54.8799,54.8513,54.8704,7490.0
2023-10-05 12:45:00,57.67,57.69,57.64,57.64,20541.0,54.8704,54.8894,54.8418,54.8418,20541.0
2023-10-05 12:50:00,57.64,57.69,57.64,57.68,15872.0,54.8418,54.8894,54.8418,54.8799,15872.0
2023-10-05 12:55:00,57.68,57.69,57.66,57.69,7546.0,54.8799,54.8894,54.8608,54.8894,7546.0
2023-10-05 13:00:00,57.7,57.73,57.67,57.69,16518.0,54.8989,54.9274,54.8704,54.8894,16518.0
2023-10-05 13:05:00,57.69,57.7,57.66,57.66,28369.0,54.8894,54.8989,54.8608,54.8608,28369.0
2023-10-05 13:10:00,57.66,57.75,57.66,57.75,24870.0,54.8608,54.9465,54.8608,54.9465,24870.0
2023-10-05 13:15:00,57.75,57.76,57.72,57.74,22960.0,54.9465,54.956,54.9179,54.937,22960.0
2023-10-05 13:20:00,57.74,57.79,57.73,57.76,13736.0,54.937,54.9845,54.9274,54.956,13736.0
2023-10-05 13:25:00,57.75,57.79,57.74,57.79,10214.0,54.9465,54.9845,54.937,54.9845,10214.0
2023-10-05 13:30:00,57.79,57.83,57.74,57.8,72269.0,54.9845,55.0226,54.937,54.994,72269.0
2023-10-05 13:35:00,57.8,57.87,57.8,57.87,28758.0,54.994,55.0606,54.994,55.0606,28758.0
2023-10-05 13:40:00,57.88,57.9,57.87,57.89,26215.0,55.0702,55.0892,55.0606,55.0797,26215.0
2023-10-05 13:45:00,57.91,57.92,57.88,57.89,9631.0,55.0987,55.1082,55.0702,55.0797,9631.0
2023-10-05 13:50:00,57.89,57.92,57.86,57.87,12567.0,55.0797,55.1082,55.0511,55.0606,12567.0
2023-10-05 13:55:00,57.87,57.91,57.87,57.91,13126.0,55.0606,55.0987,55.0606,55.0987,13126.0
2023-10-05 14:00:00,57.92,57.98,57.92,57.98,22999.0,55.1082,55.1653,55.1082,55.1653,22999.0
2023-10-05 14:05:00,57.97,57.97,57.92,57.93,12341.0,55.1558,55.1558,55.1082,55.1177,12341.0
2023-10-05 14:10:00,57.93,57.95,57.9,57.95,9263.0,55.1177,55.1368,55.0892,55.1368,9263.0
2023-10-05 14:15:00,57.95,57.99,57.95,57.98,15350.0,55.1368,55.1748,55.1368,55.1653,15350.0
2023-10-05 14:20:00,57.98,57.98,57.93,57.94,12486.0,55.1653,55.1653,55.1177,55.1272,12486.0
2023-10-05 14:25:00,57.93,57.95,57.91,57.95,10507.0,55.1177,55.1368,55.0987,55.1368,10507.0
2023-10-05 14:30:00,57.95,58.03,57.95,58.01,16517.0,55.1368,55.2129,55.1368,55.1939,16517.0
2023-10-05 14:35:00,58.02,58.07,57.99,58.07,22222.0,55.2034,55.2509,55.1748,55.2509,22222.0
2023-10-05 14:40:00,58.07,58.08,57.99,58.02,34059.0,55.2509,55.2605,55.1748,55.2034,34059.0
2023-10-05 14:45:00,58.02,58.03,58.0,58.01,14422.0,55.2034,55.2129,55.1843,55.1939,14422.0
2023-10-05 14:50:00,58.01,58.04,58.01,58.03,9984.0,55.1939,55.2224,55.1939,55.2129,9984.0
2023-10-05 14:55:00,58.04,58.07,58.02,58.05,10252.0,55.2224,55.2509,55.2034,55.2319,10252.0
2023-10-05 15:00:00,58.05,58.06,58.01,58.02,21722.0,55.2319,55.2414,55.1939,55.2034,21722.0
2023-10-05 15:05:00,58.02,58.04,58.0,58.02,18100.0,55.2034,55.2224,55.1843,55.2034,18100.0
2023-10-05 15:10:00,58.02,58.02,57.97,58.0,11595.0,55.2034,55.2034,55.1558,55.1843,11595.0
2023-10-05 15:15:00,57.99,58.03,57.98,57.99,18557.0,55.1748,55.2129,55.1653,55.1748,18557.0
2023-10-05 15:20:00,57.99,57.99,57.96,57.98,20754.0,55.1748,55.1748,55.1463,55.1653,20754.0
2023-10-05 15:25:00,57.99,58.02,57.99,58.02,13405.0,55.1748,55.2034,55.1748,55.2034,13405.0
2023-10-05 15:30:00,58.02,58.04,57.99,58.0,19611.0,55.2034,55.2224,55.1748,55.1843,19611.0
2023-10-05 15:35:00,58.0,58.02,57.99,58.0,15067.0,55.1843,55.2034,55.1748,55.1843,15067.0
2023-10-05 15:40:00,58.01,58.02,57.97,57.97,21664.0,55.1939,55.2034,55.1558,55.1558,21664.0
2023-10-05 15:45:00,57.97,58.01,57.96,57.98,37052.0,55.1558,55.1939,55.1463,55.1653,37052.0
2023-10-05 15:50:00,57.99,58.02,57.98,58.01,46632.0,55.1748,55.2034,55.1653,55.1939,46632.0
2023-10-05 15:55:00,58.01,58.02,57.96,57.99,114977.0,55.1939,55.2034,55.1463,55.1748,114977.0
2023-10-06 09:30:00,57.65,57.67,57.57,57.61,63624.0,54.8513,54.8704,54.7752,54.8133,63624.0
2023-10-06 09:35:00,57.62,57.64,57.5,57.54,73766.0,54.8228,54.8418,54.7086,54.7467,73766.0
2023-10-06 09:40:00,57.51,57.61,57.49,57.57,33935.0,54.7181,54.8133,54.6991,54.7752,33935.0
2023-10-06 09:45:00,57.55,57.68,57.53,57.53,77771.0,54.7562,54.8799,54.7372,54.7372,77771.0
2023-10-06 09:50:00,57.53,57.59,57.5,57.55,101446.0,54.7372,54.7942,54.7086,54.7562,101446.0
2023-10-06 09:55:00,57.56,57.6,57.48,57.58,79220.0,54.7657,54.8038,54.6896,54.7847,79220.0
2023-10-06 10:00:00,57.59,57.6,57.51,57.54,76512.0,54.7942,54.8038,54.7181,54.7467,76512.0
2023-10-06 10:05:00,57.54,57.56,57.46,57.52,78401.0,54.7467,54.7657,54.6706,54.7276,78401.0
2023-10-06 10:10:00,57.51,57.62,57.48,57.58,60498.0,54.7181,54.8228,54.6896,54.7847,60498.0
2023-10-06 10:15:00,57.58,57.61,57.55,57.56,53142.0,54.7847,54.8133,54.7562,54.7657,53142.0
2023-10-06 10:20:00,57.56,57.73,57.51,57.73,150454.0,54.7657,54.9274,54.7181,54.9274,150454.0
2023-10-06 10:25:00,57.74,57.8,57.71,57.79,75904.0,54.937,54.994,54.9084,54.9845,75904.0
2023-10-06 10:30:00,57.8,57.93,57.8,57.9,58435.0,54.994,55.1177,54.994,55.0892,58435.0
2023-10-06 10:35:00,57.9,57.95,57.85,57.93,64302.0,55.0892,55.1368,55.0416,55.1177,64302.0
2023-10-06 10:40:00,57.94,57.95,57.86,57.9,30200.0,55.1272,55.1368,55.0511,55.0892,30200.0
2023-10-06 10:45:00,57.9,57.98,57.88,57.95,25823.0,55.0892,55.1653,55.0702,55.1368,25823.0
2023-10-06 10:50:00,57.95,57.97,57.9,57.9,46682.0,55.1368,55.1558,55.0892,55.0892,46682.0
2023-10-06 10:55:00,57.9,57.95,57.87,57.93,25319.0,55.0892,55.1368,55.0606,55.1177,25319.0
2023-10-06 11:00:00,57.94,58.06,57.92,58.06,58717.0,55.1272,55.2414,55.1082,55.2414,58717.0
2023-10-06 11:05:00,58.05,58.15,58.04,58.14,41454.0,55.2319,55.3271,55.2224,55.3175,41454.0
2023-10-06 11:10:00,58.14,58.27,58.14,58.23,58223.0,55.3175,55.4412,55.3175,55.4032,58223.0
2023-10-06 11:15:00,58.23,58.26,58.21,58.21,17345.0,55.4032,55.4317,55.3841,55.3841,17345.0
2023-10-06 11:20:00,58.22,58.32,58.21,58.32,54607.0,55.3937,55.4888,55.3841,55.4888,54607.0
2023-10-06 11:25:00,58.32,58.45,58.3,58.42,84730.0,55.4888,55.6125,55.4698,55.5839,84730.0
2023-10-06 11:30:00,58.44,58.52,58.43,58.51,72961.0,55.603,55.6791,55.5935,55.6696,72961.0
2023-10-06 11:35:00,58.52,58.57,58.49,58.54,43872.0,55.6791,55.7267,55.6505,55.6981,43872.0
2023-10-06 11:40:00,58.54,58.6,58.54,58.56,117334.0,55.6981,55.7552,55.6981,55.7172,117334.0
2023-10-06 11:45:00,58.56,58.63,58.51,58.62,87630.0,55.7172,55.7838,55.6696,55.7742,87630.0
2023-10-06 11:50:00,58.64,58.64,58.58,58.63,62888.0,55.7933,55.7933,55.7362,55.7838,62888.0
2023-10-06 11:55:00,58.64,58.7,58.63,58.67,88472.0,55.7933,55.8504,55.7838,55.8218,88472.0
2023-10-06 12:00:00,58.68,58.7,58.64,58.67,83405.0,55.8313,55.8504,55.7933,55.8218,83405.0
2023-10-06 12:05:00,58.68,58.72,58.66,58.69,27252.0,55.8313,55.8694,55.8123,55.8408,27252.0
2023-10-06 12:10:00,58.69,58.69,58.63,58.64,73104.0,55.8408,55.8408,55.7838,55.7933,73104.0
2023-10-06 12:15:00,58.65,58.66,58.61,58.64,80341.0,55.8028,55.8123,55.7647,55.7933,80341.0
2023-10-06 12:20:00,58.64,58.65,58.57,58.61,149691.0,55.7933,55.8028,55.7267,55.7647,149691.0
2023-10-06 12:25:00,58.6,58.69,58.58,58.67,130116.0,55.7552,55.8408,55.7362,55.8218,130116.0
2023-10-06 12:30:00,58.67,58.69,58.62,58.62,76795.0,55.8218,55.8408,55.7742,55.7742,76795.0
2023-10-06 12:35:00,58.61,58.65,58.6,58.61,16968.0,55.7647,55.8028,55.7552,55.7647,16968.0
2023-10-06 12:40:00,58.6,58.68,58.6,58.66,42062.0,55.7552,55.8313,55.7552,55.8123,42062.0
2023-10-06 12:45:00,58.67,58.68,58.63,58.63,20209.0,55.8218,55.8313,55.7838,55.7838,20209.0
2023-10-06 12:50:00,58.64,58.64,58.58,58.59,22263.0,55.7933,55.7933,55.7362,55.7457,22263.0
2023-10-06 12:55:00,58.6,58.6,58.58,58.59,9008.0,55.7552,55.7552,55.7362,55.7457,9008.0
2023-10-06 13:00:00,58.59,58.62,58.59,58.61,9450.0,55.7457,55.7742,55.7457,55.7647,9450.0
2023-10-06 13:05:00,58.6,58.64,58.59,58.61,8312.0,55.7552,55.7933,55.7457,55.7647,8312.0
2023-10-06 13:10:00,58.61,58.69,58.58,58.69,18710.0,55.7647,55.8408,55.7362,55.8408,18710.0
2023-10-06 13:15:00,58.69,58.69,58.67,58.68,6500.0,55.8408,55.8408,55.8218,55.8313,6500.0
2023-10-06 13:20:00,58.69,58.74,58.67,58.72,17649.0,55.8408,55.8884,55.8218,55.8694,17649.0
2023-10-06 13:25:00,58.72,58.75,58.71,58.73,8793.0,55.8694,55.8979,55.8599,55.8789,8793.0
2023-10-06 13:30:00,58.73,58.76,58.72,58.76,5526.0,55.8789,55.9074,55.8694,55.9074,5526.0
2023-10-06 13:35:00,58.75,58.76,58.7,58.72,33495.0,55.8979,55.9074,55.8504,55.8694,33495.0
2023-10-06 13:40:00,58.72,58.73,58.66,58.67,57801.0,55.8694,55.8789,55.8123,55.8218,57801.0
2023-10-06 13:45:00,58.66,58.68,58.64,58.66,31379.0,55.8123,55.8313,55.7933,55.8123,31379.0
2023-10-06 13:50:00,58.66,58.66,58.64,58.66,20037.0,55.8123,55.8123,55.7933,55.8123,20037.0
2023-10-06 13:55:00,58.66,58.7,58.66,58.7,9251.0,55.8123,55.8504,55.8123,55.8504,9251.0
2023-10-06 14:00:00,58.69,58.71,58.67,58.7,16188.0,55.8408,55.8599,55.8218,55.8504,16188.0
2023-10-06 14:05:00,58.69,58.7,58.66,58.69,16845.0,55.8408,55.8504,55.8123,55.8408,16845.0
2023-10-06 14:10:00,58.69,58.72,58.68,58.7,26371.0,55.8408,55.8694,55.8313,55.8504,26371.0
2023-10-06 14:15:00,58.7,58.71,58.67,58.68,16438.0,55.8504,55.8599,55.8218,55.8313,16438.0
2023-10-06 14:20:00,58.68,58.71,58.67,58.7,12887.0,55.8313,55.8599,55.8218,55.8504,12887.0
2023-10-06 14:25:00,58.7,58.79,58.69,58.78,24876.0,55.8504,55.936,55.8408,55.9265,24876.0
2023-10-06 14:30:00,58.79,58.79,58.77,58.78,11701.0,55.936,55.936,55.917,55.9265,11701.0
2023-10-06 14:35:00,58.78,58.82,58.77,58.82,13527.0,55.9265,55.9645,55.917,55.9645,13527.0
2023-10-06 14:40:00,58.81,58.82,58.77,58.77,17602.0,55.955,55.9645,55.917,55.917,17602.0
2023-10-06 14:45:00,58.78,58.8,58.77,58.8,40363.0,55.9265,55.9455,55.917,55.9455,40363.0
2023-10-06 14:50:00,58.8,58.8,58.77,58.77,39208.0,55.9455,55.9455,55.917,55.917,39208.0
2023-10-06 14:55:00,58.77,58.79,58.75,58.78,37194.0,55.917,55.936,55.8979,55.9265,37194.0
2023-10-06 15:00:00,58.77,58.77,58.66,58.7,90738.0,55.917,55.917,55.8123,55.8504,90738.0
2023-10-06 15:05:00,58.69,58.75,58.68,58.72,17059.0,55.8408,55.8979,55.8313,55.8694,17059.0
2023-10-06 15:10:00,58.71,58.71,58.65,58.66,34897.0,55.8599,55.8599,55.8028,55.8123,34897.0
2023-10-06 15:15:00,58.66,58.68,58.61,58.64,43502.0,55.8123,55.8313,55.7647,55.7933,43502.0
2023-10-06 15:20:00,58.64,58.65,58.62,58.63,20100.0,55.7933,55.8028,55.7742,55.7838,20100.0
2023-10-06 15:25:00,58.63,58.66,58.61,58.64,29531.0,55.7838,55.8123,55.7647,55.7933,29531.0
2023-10-06 15:30:00,58.65,58.69,58.62,58.64,42597.0,55.8028,55.8408,55.7742,55.7933,42597.0
2023-10-06 15:35:00,58.64,58.67,58.63,58.67,35234.0,55.7933,55.8218,55.7838,55.8218,35234.0
2023-10-06 15:40:00,58.67,58.69,58.65,58.66,32542.0,55.8218,55.8408,55.8028,55.8123,32542.0
2023-10-06 15:45:00,58.66,58.69,58.65,58.69,31462.0,55.8123,55.8408,55.8028,55.8408,31462.0
2023-10-06 15:50:00,58.68,58.68,58.62,58.63,82940.0,55.8313,55.8313,55.7742,55.7838,82940.0
2023-10-06 15:55:00,58.63,58.66,58.58,58.64,136660.0,55.7838,55.8123,55.7362,55.7933,136660.0
2023-10-09 09:30:00,57.82,57.9,57.66,57.66,120894.0,55.0131,55.0892,54.8608,54.8608,120894.0
2023-10-09 09:35:00,57.66,57.82,57.6,57.8,86062.0,54.8608,55.0131,54.8038,54.994,86062.0
2023-10-09 09:40:00,57.8,57.92,57.77,57.91,33226.0,54.994,55.1082,54.9655,55.0987,33226.0
2023-10-09 09:45:00,57.91,57.96,57.86,57.94,60561.0,55.0987,55.1463,55.0511,55.1272,60561.0
2023-10-09 09:50:00,57.93,57.93,57.83,57.9,31607.0,55.1177,55.1177,55.0226,55.0892,31607.0
2023-10-09 09:55:00,57.9,57.92,57.79,57.83,48407.0,55.0892,55.1082,54.9845,55.0226,48407.0
2023-10-09 10:00:00,57.83,57.86,57.67,57.67,119682.0,55.0226,55.0511,54.8704,54.8704,119682.0
2023-10-09 10:05:00,57.67,57.69,57.55,57.55,48030.0,54.8704,54.8894,54.7562,54.7562,48030.0
2023-10-09 10:10:00,57.55,57.59,57.45,57.58,86805.0,54.7562,54.7942,54.661,54.7847,86805.0
2023-10-09 10:15:00,57.59,57.61,57.54,57.57,84432.0,54.7942,54.8133,54.7467,54.7752,84432.0
2023-10-09 10:20:00,57.57,57.63,57.45,57.63,121818.0,54.7752,54.8323,54.661,54.8323,121818.0
2023-10-09 10:25:00,57.64,57.65,57.59,57.62,109197.0,54.8418,54.8513,54.7942,54.8228,109197.0
2023-10-09 10:30:00,57.63,57.69,57.59,57.65,48532.0,54.8323,54.8894,54.7942,54.8513,48532.0
2023-10-09 10:35:00,57.65,57.75,57.65,57.71,41944.0,54.8513,54.9465,54.8513,54.9084,41944.0
2023-10-09 10:40:00,57.71,57.8,57.69,57.79,46596.0,54.9084,54.994,54.8894,54.9845,46596.0
2023-10-09 10:45:00,57.79,57.82,57.68,57.69,27809.0,54.9845,55.0131,54.8799,54.8894,27809.0
2023-10-09 10:50:00,57.7,57.79,57.68,57.77,33233.0,54.8989,54.9845,54.8799,54.9655,33233.0
2023-10-09 10:55:00,57.78,57.8,57.73,57.78,57289.0,54.975,54.994,54.9274,54.975,57289.0
2023-10-09 11:00:00,57.77,57.92,57.77,57.91,19283.0,54.9655,55.1082,54.9655,55.0987,19283.0
2023-10-09 11:05:00,57.92,57.95,57.91,57.94,23578.0,55.1082,55.1368,55.0987,55.1272,23578.0
2023-10-09 11:10:00,57.94,57.98,57.9,57.96,28288.0,55.1272,55.1653,55.0892,55.1463,28288.0
2023-10-09 11:15:00,57.96,58.0,57.96,57.99,18389.0,55.1463,55.1843,55.1463,55.1748,18389.0
2023-10-09 11:20:00,57.99,58.0,57.95,57.96,40755.0,55.1748,55.1843,55.1368,55.1463,40755.0
2023-10-09 11:25:00,57.95,57.99,57.95,57.99,37546.0,55.1368,55.1748,55.1368,55.1748,37546.0
2023-10-09 11:30:00,57.99,58.08,57.99,58.08,22998.0,55.1748,55.2605,55.1748,55.2605,22998.0
2023-10-09 11:35:00,58.07,58.12,58.06,58.09,47153.0,55.2509,55.2985,55.2414,55.27,47153.0
2023-10-09 11:40:00,58.09,58.09,58.01,58.04,33541.0,55.27,55.27,55.1939,55.2224,33541.0
2023-10-09 11:45:00,58.04,58.04,58.0,58.03,28736.0,55.2224,55.2224,55.1843,55.2129,28736.0
2023-10-09 11:50:00,58.03,58.06,58.03,58.05,8674.0,55.2129,55.2414,55.2129,55.2319,8674.0
2023-10-09 11:55:00,58.05,58.05,58.01,58.02,25107.0,55.2319,55.2319,55.1939,55.2034,25107.0
2023-10-09 12:00:00,58.02,58.02,57.95,57.96,18272.0,55.2034,55.2034,55.1368,55.1463,18272.0
2023-10-09 12:05:00,57.96,58.04,57.96,58.02,29898.0,55.1463,55.2224,55.1463,55.2034,29898.0
2023-10-09 12:10:00,58.01,58.02,57.99,58.0,9743.0,55.1939,55.2034,55.1748,55.1843,9743.0
2023-10-09 12:15:00,58.0,58.01,57.98,58.01,10548.0,55.1843,55.1939,55.1653,55.1939,10548.0
2023-10-09 12:20:00,58.01,58.04,58.01,58.01,12656.0,55.1939,55.2224,55.1939,55.1939,12656.0
2023-10-09 12:25:00,58.0,58.0,57.92,57.92,5084.0,55.1843,55.1843,55.1082,55.1082,5084.0
2023-10-09 12:30:00,57.92,57.95,57.9,57.92,14099.0,55.1082,55.1368,55.0892,55.1082,14099.0
2023-10-09 12:35:00,57.91,57.91,57.85,57.87,17689.0,55.0987,55.0987,55.0416,55.0606,17689.0
2023-10-09 12:40:00,57.86,57.89,57.86,57.87,10822.0,55.0511,55.0797,55.0511,55.0606,10822.0
2023-10-09 12:45:00,57.88,57.92,57.85,57.91,18850.0,55.0702,55.1082,55.0416,55.0987,18850.0
2023-10-09 12:50:00,57.91,57.92,57.89,57.9,9880.0,55.0987,55.1082,55.0797,55.0892,9880.0
2023-10-09 12:55:00,57.89,57.91,57.84,57.88,8977.0,55.0797,55.0987,55.0321,55.0702,8977.0
2023-10-09 13:00:00,57.88,57.91,57.86,57.89,19077.0,55.0702,55.0987,55.0511,55.0797,19077.0
2023-10-09 13:05:00,57.89,57.94,57.88,57.92,18197.0,55.0797,55.1272,55.0702,55.1082,18197.0
2023-10-09 13:10:00,57.94,57.97,57.94,57.96,6534.0,55.1272,55.1558,55.1272,55.1463,6534.0
2023-10-09 13:15:00,57.96,57.99,57.96,57.98,9908.0,55.1463,55.1748,55.1463,55.1653,9908.0
2023-10-09 13:20:00,57.98,57.99,57.97,57.98,11023.0,55.1653,55.1748,55.1558,55.1653,11023.0
2023-10-09 13:25:00,57.99,58.07,57.99,58.07,15102.0,55.1748,55.2509,55.1748,55.2509,15102.0
2023-10-09 13:30:00,58.07,58.2,58.07,58.2,53260.0,55.2509,55.3746,55.2509,55.3746,53260.0
2023-10-09 13:35:00,58.2,58.24,58.18,58.23,16625.0,55.3746,55.4127,55.3556,55.4032,16625.0
2023-10-09 13:40:00,58.23,58.37,58.23,58.34,14622.0,55.4032,55.5364,55.4032,55.5078,14622.0
2023-10-09 13:45:00,58.34,58.38,58.32,58.36,17997.0,55.5078,55.5459,55.4888,55.5269,17997.0
2023-10-09 13:50:00,58.36,58.42,58.36,58.4,18553.0,55.5269,55.5839,55.5269,55.5649,18553.0
2023-10-09 13:55:00,58.41,58.44,58.4,58.42,7812.0,55.5744,55.603,55.5649,55.5839,7812.0
2023-10-09 14:00:00,58.44,58.48,58.41,58.48,9238.0,55.603,55.641,55.5744,55.641,9238.0
2023-10-09 14:05:00,58.47,58.5,58.46,58.48,18880.0,55.6315,55.6601,55.622,55.641,18880.0
2023-10-09 14:10:00,58.48,58.49,58.47,58.47,3402.0,55.641,55.6505,55.6315,55.6315,3402.0
2023-10-09 14:15:00,58.47,58.49,58.46,58.46,6376.0,55.6315,55.6505,55.622,55.622,6376.0
2023-10-09 14:20:00,58.46,58.48,58.45,58.47,8749.0,55.622,55.641,55.6125,55.6315,8749.0
2023-10-09 14:25:00,58.47,58.47,58.44,58.47,2400.0,55.6315,55.6315,55.603,55.6315,2400.0
2023-10-09 14:30:00,58.48,58.48,58.45,58.45,5860.0,55.641,55.641,55.6125,55.6125,5860.0
2023-10-09 14:35:00,58.46,58.47,58.42,58.47,8832.0,55.622,55.6315,55.5839,55.6315,8832.0
2023-10-09 14:40:00,58.48,58.54,58.48,58.53,16216.0,55.641,55.6981,55.641,55.6886,16216.0
2023-10-09 14:45:00,58.52,58.52,58.46,58.46,18632.0,55.6791,55.6791,55.622,55.622,18632.0
2023-10-09 14:50:00,58.46,58.49,58.46,58.49,2928.0,55.622,55.6505,55.622,55.6505,2928.0
2023-10-09 14:55:00,58.51,58.55,58.5,58.52,18736.0,55.6696,55.7076,55.6601,55.6791,18736.0
2023-10-09 15:00:00,58.53,58.54,58.49,58.5,49564.0,55.6886,55.6981,55.6505,55.6601,49564.0
2023-10-09 15:05:00,58.51,58.53,58.49,58.5,11421.0,55.6696,55.6886,55.6505,55.6601,11421.0
2023-10-09 15:10:00,58.5,58.52,58.48,58.48,8335.0,55.6601,55.6791,55.641,55.641,8335.0
2023-10-09 15:15:00,58.47,58.5,58.45,58.47,56024.0,55.6315,55.6601,55.6125,55.6315,56024.0
2023-10-09 15:20:00,58.46,58.48,58.46,58.48,17869.0,55.622,55.641,55.622,55.641,17869.0
2023-10-09 15:25:00,58.47,58.5,58.46,58.48,17404.0,55.6315,55.6601,55.622,55.641,17404.0
2023-10-09 15:30:00,58.48,58.48,58.43,58.43,27138.0,55.641,55.641,55.5935,55.5935,27138.0
2023-10-09 15:35:00,58.43,58.46,58.43,58.44,23021.0,55.5935,55.622,55.5935,55.603,23021.0
2023-10-09 15:40:00,58.44,58.45,58.42,58.44,31545.0,55.603,55.6125,55.5839,55.603,31545.0
2023-10-09 15:45:00,58.43,58.45,58.42,58.45,20221.0,55.5935,55.6125,55.5839,55.6125,20221.0
2023-10-09 15:50:00,58.45,58.47,58.44,58.46,33962.0,55.6125,55.6315,55.603,55.622,33962.0
2023-10-09 15:55:00,58.47,58.5,58.46,58.49,103553.0,55.6315,55.6601,55.622,55.6505,103553.0
2023-10-10 09:30:00,58.02,58.12,58.02,58.07,457412.0,55.2034,55.2985,55.2034,55.2509,457412.0
2023-10-10 09:35:00,58.06,58.11,58.03,58.05,63143.0,55.2414,55.289,55.2129,55.2319,63143.0
2023-10-10 09:40:00,58.05,58.09,58.01,58.04,45087.0,55.2319,55.27,55.1939,55.2224,45087.0
2023-10-10 09:45:00,58.04,58.1,58.02,58.1,22203.0,55.2224,55.2795,55.2034,55.2795,22203.0
2023-10-10 09:50:00,58.1,58.15,58.1,58.12,47656.0,55.2795,55.3271,55.2795,55.2985,47656.0
2023-10-10 09:55:00,58.11,58.19,58.1,58.19,35542.0,55.289,55.3651,55.2795,55.3651,35542.0
2023-10-10 10:00:00,58.19,58.31,58.19,58.28,41312.0,55.3651,55.4793,55.3651,55.4507,41312.0
2023-10-10 10:05:00,58.27,58.29,58.26,58.27,57936.0,55.4412,55.4603,55.4317,55.4412,57936.0
2023-10-10 10:10:00,58.27,58.32,58.25,58.32,48645.0,55.4412,55.4888,55.4222,55.4888,48645.0
2023-10-10 10:15:00,58.32,58.33,58.28,58.33,60967.0,55.4888,55.4983,55.4507,55.4983,60967.0
2023-10-10 10:20:00,58.32,58.4,58.31,58.38,72943.0,55.4888,55.5649,55.4793,55.5459,72943.0
2023-10-10 10:25:00,58.38,58.49,58.37,58.48,67042.0,55.5459,55.6505,55.5364,55.641,67042.0
2023-10-10 10:30:00,58.47,58.52,58.43,58.51,38073.0,55.6315,55.6791,55.5935,55.6696,38073.0
2023-10-10 10:35:00,58.51,58.57,58.5,58.52,45650.0,55.6696,55.7267,55.6601,55.6791,45650.0
2023-10-10 10:40:00,58.51,58.54,58.49,58.51,32389.0,55.6696,55.6981,55.6505,55.6696,32389.0
2023-10-10 10:45:00,58.49,58.51,58.46,58.48,15361.0,55.6505,55.6696,55.622,55.641,15361.0
2023-10-10 10:50:00,58.48,58.57,58.47,58.53,48795.0,55.641,55.7267,55.6315,55.6886,48795.0
2023-10-10 10:55:00,58.52,58.55,58.49,58.53,60361.0,55.6791,55.7076,55.6505,55.6886,60361.0
2023-10-10 11:00:00,58.54,58.56,58.5,58.55,44319.0,55.6981,55.7172,55.6601,55.7076,44319.0
2023-10-10 11:05:00,58.55,58.61,58.55,58.58,91907.0,55.7076,55.7647,55.7076,55.7362,91907.0
2023-10-10 11:10:00,58.58,58.63,58.55,58.63,22136.0,55.7362,55.7838,55.7076,55.7838,22136.0
2023-10-10 11:15:00,58.62,58.68,58.62,58.67,42401.0,55.7742,55.8313,55.7742,55.8218,42401.0
2023-10-10 11:20:00,58.68,58.68,58.6,58.65,37011.0,55.8313,55.8313,55.7552,55.8028,37011.0
2023-10-10 11:25:00,58.65,58.68,58.63,58.65,21097.0,55.8028,55.8313,55.7838,55.8028,21097.0
2023-10-10 11:30:00,58.65,58.69,58.62,58.69,23494.0,55.8028,55.8408,55.7742,55.8408,23494.0
2023-10-10 11:35:00,58.69,58.69,58.64,58.66,17597.0,55.8408,55.8408,55.7933,55.8123,17597.0
2023-10-10 11:40:00,58.67,58.72,58.66,58.7,17300.0,55.8218,55.8694,55.8123,55.8504,17300.0
2023-10-10 11:45:00,58.7,58.71,58.67,58.71,46964.0,55.8504,55.8599,55.8218,55.8599,46964.0
2023-10-10 11:50:00,58.72,58.75,58.7,58.73,13146.0,55.8694,55.8979,55.8504,55.8789,13146.0
2023-10-10 11:55:00,58.73,58.77,58.73,58.73,42598.0,55.8789,55.917,55.8789,55.8789,42598.0
2023-10-10 12:00:00,58.74,58.75,58.71,58.74,78997.0,55.8884,55.8979,55.8599,55.8884,78997.0
2023-10-10 12:05:00,58.74,58.74,58.71,58.73,38549.0,55.8884,55.8884,55.8599,55.8789,38549.0
2023-10-10 12:10:00,58.74,58.77,58.72,58.73,37590.0,55.8884,55.917,55.8694,55.8789,37590.0
2023-10-10 12:15:00,58.73,58.75,58.71,58.75,49359.0,55.8789,55.8979,55.8599,55.8979,49359.0
2023-10-10 12:20:00,58.75,58.76,58.69,58.72,29777.0,55.8979,55.9074,55.8408,55.8694,29777.0
2023-10-10 12:25:00,58.72,58.75,58.71,58.74,24150.0,55.8694,55.8979,55.8599,55.8884,24150.0
2023-10-10 12:30:00,58.74,58.75,58.73,58.74,22787.0,55.8884,55.8979,55.8789,55.8884,22787.0
2023-10-10 12:35:00,58.75,58.75,58.71,58.75,31364.0,55.8979,55.8979,55.8599,55.8979,31364.0
2023-10-10 12:40:00,58.75,58.76,58.72,58.75,13888.0,55.8979,55.9074,55.8694,55.8979,13888.0
2023-10-10 12:45:00,58.74,58.77,58.71,58.72,17549.0,55.8884,55.917,55.8599,55.8694,17549.0
2023-10-10 12:50:00,58.72,58.78,58.72,58.75,35738.0,55.8694,55.9265,55.8694,55.8979,35738.0
2023-10-10 12:55:00,58.74,58.74,58.71,58.73,8919.0,55.8884,55.8884,55.8599,55.8789,8919.0
2023-10-10 13:00:00,58.72,58.73,58.6,58.61,44390.0,55.8694,55.8789,55.7552,55.7647,44390.0
2023-10-10 13:05:00,58.6,58.63,58.56,58.6,47680.0,55.7552,55.7838,55.7172,55.7552,47680.0
2023-10-10 13:10:00,58.6,58.62,58.51,58.51,20734.0,55.7552,55.7742,55.6696,55.6696,20734.0
2023-10-10 13:15:00,58.51,58.55,58.48,58.54,26029.0,55.6696,55.7076,55.641,55.6981,26029.0
2023-10-10 13:20:00,58.53,58.61,58.52,58.57,48555.0,55.6886,55.7647,55.6791,55.7267,48555.0
2023-10-10 13:25:00,58.58,58.58,58.49,58.53,121237.0,55.7362,55.7362,55.6505,55.6886,121237.0
2023-10-10 13:30:00,58.52,58.53,58.49,58.5,40698.0,55.6791,55.6886,55.6505,55.6601,40698.0
2023-10-10 13:35:00,58.5,58.53,58.5,58.53,20945.0,55.6601,55.6886,55.6601,55.6886,20945.0
2023-10-10 13:40:00,58.53,58.56,58.52,58.56,18875.0,55.6886,55.7172,55.6791,55.7172,18875.0
2023-10-10 13:45:00,58.55,58.58,58.53,58.57,10478.0,55.7076,55.7362,55.6886,55.7267,10478.0
2023-10-10 13:50:00,58.57,58.58,58.51,58.54,14079.0,55.7267,55.7362,55.6696,55.6981,14079.0
2023-10-10 13:55:00,58.55,58.58,58.54,58.56,17363.0,55.7076,55.7362,55.6981,55.7172,17363.0
2023-10-10 14:00:00,58.57,58.6,58.54,58.6,19319.0,55.7267,55.7552,55.6981,55.7552,19319.0
2023-10-10 14:05:00,58.59,58.59,58.55,58.55,10334.0,55.7457,55.7457,55.7076,55.7076,10334.0
2023-10-10 14:10:00,58.56,58.58,58.54,58.54,22787.0,55.7172,55.7362,55.6981,55.6981,22787.0
2023-10-10 14:15:00,58.53,58.57,58.52,58.57,13011.0,55.6886,55.7267,55.6791,55.7267,13011.0
2023-10-10 14:20:00,58.57,58.58,58.54,58.55,10125.0,55.7267,55.7362,55.6981,55.7076,10125.0
2023-10-10 14:25:00,58.55,58.61,58.52,58.58,17619.0,55.7076,55.7647,55.6791,55.7362,17619.0
2023-10-10 14:30:00,58.58,58.62,58.58,58.62,14485.0,55.7362,55.7742,55.7362,55.7742,14485.0
2023-10-10 14:35:00,58.63,58.64,58.55,58.59,23980.0,55.7838,55.7933,55.7076,55.7457,23980.0
2023-10-10 14:40:00,58.58,58.64,58.57,58.63,13150.0,55.7362,55.7933,55.7267,55.7838,13150.0
2023-10-10 14:45:00,58.63,58.68,58.63,58.65,29323.0,55.7838,55.8313,55.7838,55.8028,29323.0
2023-10-10 14:50:00,58.65,58.65,58.58,58.58,29356.0,55.8028,55.8028,55.7362,55.7362,29356.0
2023-10-10 14:55:00,58.57,58.58,58.55,58.58,8498.0,55.7267,55.7362,55.7076,55.7362,8498.0
2023-10-10 15:00:00,58.58,58.61,58.56,58.6,16780.0,55.7362,55.7647,55.7172,55.7552,16780.0
2023-10-10 15:05:00,58.59,58.6,58.54,58.54,254543.0,55.7457,55.7552,55.6981,55.6981,254543.0
2023-10-10 15:10:00,58.54,58.57,58.48,58.55,274002.0,55.6981,55.7267,55.641,55.7076,274002.0
2023-10-10 15:15:00,58.55,58.61,58.55,58.58,21677.0,55.7076,55.7647,55.7076,55.7362,21677.0
2023-10-10 15:20:00,58.58,58.6,58.54,58.59,23926.0,55.7362,55.7552,55.6981,55.7457,23926.0
2023-10-10 15:25:00,58.59,58.61,58.59,58.61,15262.0,55.7457,55.7647,55.7457,55.7647,15262.0
2023-10-10 15:30:00,58.61,58.64,58.59,58.63,40358.0,55.7647,55.7933,55.7457,55.7838,40358.0
2023-10-10 15:35:00,58.62,58.64,58.58,58.6,68599.0,55.7742,55.7933,55.7362,55.7552,68599.0
2023-10-10 15:40:00,58.61,58.64,58.6,58.62,56203.0,55.7647,55.7933,55.7552,55.7742,56203.0
2023-10-10 15:45:00,58.62,58.66,58.61,58.65,68868.0,55.7742,55.8123,55.7647,55.8028,68868.0
2023-10-10 15:50:00,58.65,58.66,58.59,58.59,69241.0,55.8028,55.8123,55.7457,55.7457,69241.0
2023-10-10 15:55:00,58.6,58.63,58.52,58.53,243463.0,55.7552,55.7838,55.6791,55.6886,243463.0
2023-10-11 09:30:00,59.56,59.58,59.48,59.52,57170.0,56.6686,56.6876,56.5925,56.6305,57170.0
2023-10-11 09:35:00,59.53,59.58,59.47,59.53,63533.0,56.6401,56.6876,56.583,56.6401,63533.0
2023-10-11 09:40:00,59.53,59.55,59.49,59.52,44785.0,56.6401,56.6591,56.602,56.6305,44785.0
2023-10-11 09:45:00,59.52,59.59,59.5,59.54,39565.0,56.6305,56.6971,56.6115,56.6496,39565.0
2023-10-11 09:50:00,59.55,59.57,59.49,59.53,52878.0,56.6591,56.6781,56.602,56.6401,52878.0
2023-10-11 09:55:00,59.54,59.59,59.53,59.56,36313.0,56.6496,56.6971,56.6401,56.6686,36313.0
2023-10-11 10:00:00,59.57,59.58,59.51,59.53,67398.0,56.6781,56.6876,56.621,56.6401,67398.0
2023-10-11 10:05:00,59.53,59.57,59.51,59.53,62718.0,56.6401,56.6781,56.621,56.6401,62718.0
2023-10-11 10:10:00,59.52,59.53,59.42,59.42,34303.0,56.6305,56.6401,56.5354,56.5354,34303.0
2023-10-11 10:15:00,59.42,59.44,59.38,59.43,38986.0,56.5354,56.5544,56.4973,56.5449,38986.0
2023-10-11 10:20:00,59.41,59.45,59.36,59.44,356542.0,56.5259,56.5639,56.4783,56.5544,356542.0
2023-10-11 10:25:00,59.42,59.43,59.37,59.4,126431.0,56.5354,56.5449,56.4878,56.5164,126431.0
2023-10-11 10:30:00,59.41,59.42,59.37,59.4,36766.0,56.5259,56.5354,56.4878,56.5164,36766.0
2023-10-11 10:35:00,59.41,59.42,59.35,59.41,50088.0,56.5259,56.5354,56.4688,56.5259,50088.0
2023-10-11 10:40:00,59.42,59.44,59.39,59.44,27301.0,56.5354,56.5544,56.5069,56.5544,27301.0
2023-10-11 10:45:00,59.44,59.44,59.36,59.38,27931.0,56.5544,56.5544,56.4783,56.4973,27931.0
2023-10-11 10:50:00,59.38,59.47,59.36,59.47,57579.0,56.4973,56.583,56.4783,56.583,57579.0
2023-10-11 10:55:00,59.46,59.5,59.46,59.48,18237.0,56.5735,56.6115,56.5735,56.5925,18237.0
2023-10-11 11:00:00,59.48,59.52,59.45,59.47,50834.0,56.5925,56.6305,56.5639,56.583,50834.0
2023-10-11 11:05:00,59.48,59.52,59.47,59.51,23822.0,56.5925,56.6305,56.583,56.621,23822.0
2023-10-11 11:10:00,59.51,59.53,59.47,59.49,14260.0,56.621,56.6401,56.583,56.602,14260.0
2023-10-11 11:15:00,59.48,59.48,59.38,59.39,55918.0,56.5925,56.5925,56.4973,56.5069,55918.0
2023-10-11 11:20:00,59.39,59.43,59.38,59.42,8483.0,56.5069,56.5449,56.4973,56.5354,8483.0
2023-10-11 11:25:00,59.42,59.43,59.39,59.4,23316.0,56.5354,56.5449,56.5069,56.5164,23316.0
2023-10-11 11:30:00,59.39,59.44,59.38,59.44,21383.0,56.5069,56.5544,56.4973,56.5544,21383.0
2023-10-11 11:35:00,59.44,59.44,59.38,59.4,14397.0,56.5544,56.5544,56.4973,56.5164,14397.0
2023-10-11 11:40:00,59.4,59.4,59.34,59.34,10281.0,56.5164,56.5164,56.4593,56.4593,10281.0
2023-10-11 11:45:00,59.35,59.38,59.34,59.38,13487.0,56.4688,56.4973,56.4593,56.4973,13487.0
2023-10-11 11:50:00,59.38,59.43,59.37,59.41,21367.0,56.4973,56.5449,56.4878,56.5259,21367.0
2023-10-11 11:55:00,59.4,59.41,59.37,59.38,13905.0,56.5164,56.5259,56.4878,56.4973,13905.0
2023-10-11 12:00:00,59.38,59.38,59.34,59.35,7012.0,56.4973,56.4973,56.4593,56.4688,7012.0
2023-10-11 12:05:00,59.36,59.39,59.34,59.39,11848.0,56.4783,56.5069,56.4593,56.5069,11848.0
2023-10-11 12:10:00,59.39,59.39,59.36,59.36,9000.0,56.5069,56.5069,56.4783,56.4783,9000.0
2023-10-11 12:15:00,59.36,59.36,59.29,59.31,48738.0,56.4783,56.4783,56.4117,56.4307,48738.0
2023-10-11 12:20:00,59.31,59.31,59.26,59.26,11579.0,56.4307,56.4307,56.3832,56.3832,11579.0
2023-10-11 12:25:00,59.26,59.27,59.22,59.26,27726.0,56.3832,56.3927,56.3451,56.3832,27726.0
2023-10-11 12:30:00,59.26,59.26,59.24,59.24,89531.0,56.3832,56.3832,56.3641,56.3641,89531.0
2023-10-11 12:35:00,59.24,59.29,59.23,59.28,15018.0,56.3641,56.4117,56.3546,56.4022,15018.0
2023-10-11 12:40:00,59.28,59.3,59.26,59.27,12422.0,56.4022,56.4212,56.3832,56.3927,12422.0
2023-10-11 12:45:00,59.27,59.28,59.24,59.28,27478.0,56.3927,56.4022,56.3641,56.4022,27478.0
2023-10-11 12:50:00,59.28,59.28,59.23,59.25,8390.0,56.4022,56.4022,56.3546,56.3737,8390.0
2023-10-11 12:55:00,59.25,59.3,59.24,59.28,5972.0,56.3737,56.4212,56.3641,56.4022,5972.0
2023-10-11 13:00:00,59.28,59.31,59.24,59.24,14298.0,56.4022,56.4307,56.3641,56.3641,14298.0
2023-10-11 13:05:00,59.24,59.27,59.24,59.27,6552.0,56.3641,56.3927,56.3641,56.3927,6552.0
2023-10-11 13:10:00,59.28,59.29,59.26,59.29,14300.0,56.4022,56.4117,56.3832,56.4117,14300.0
2023-10-11 13:15:00,59.29,59.29,59.18,59.2,22456.0,56.4117,56.4117,56.3071,56.3261,22456.0
2023-10-11 13:20:00,59.2,59.23,59.18,59.22,8647.0,56.3261,56.3546,56.3071,56.3451,8647.0
2023-10-11 13:25:00,59.21,59.24,59.21,59.22,10191.0,56.3356,56.3641,56.3356,56.3451,10191.0
2023-10-11 13:30:00,59.21,59.21,59.17,59.17,21997.0,56.3356,56.3356,56.2975,56.2975,21997.0
2023-10-11 13:35:00,59.17,59.19,59.15,59.16,11632.0,56.2975,56.3166,56.2785,56.288,11632.0
2023-10-11 13:40:00,59.16,59.18,59.15,59.17,5670.0,56.288,56.3071,56.2785,56.2975,5670.0
2023-10-11 13:45:00,59.18,59.19,59.15,59.15,10635.0,56.3071,56.3166,56.2785,56.2785,10635.0
2023-10-11 13:50:00,59.16,59.22,59.16,59.2,22350.0,56.288,56.3451,56.288,56.3261,22350.0
2023-10-11 13:55:00,59.2,59.23,59.2,59.21,20014.0,56.3261,56.3546,56.3261,56.3356,20014.0
2023-10-11 14:00:00,59.23,59.3,59.23,59.23,34389.0,56.3546,56.4212,56.3546,56.3546,34389.0
2023-10-11 14:05:00,59.23,59.26,59.23,59.24,6843.0,56.3546,56.3832,56.3546,56.3641,6843.0
2023-10-11 14:10:00,59.24,59.28,59.23,59.25,8344.0,56.3641,56.4022,56.3546,56.3737,8344.0
2023-10-11 14:15:00,59.25,59.29,59.25,59.25,9777.0,56.3737,56.4117,56.3737,56.3737,9777.0
2023-10-11 14:20:00,59.27,59.33,59.26,59.32,19562.0,56.3927,56.4498,56.3832,56.4403,19562.0
2023-10-11 14:25:00,59.32,59.37,59.32,59.34,26480.0,56.4403,56.4878,56.4403,56.4593,26480.0
2023-10-11 14:30:00,59.35,59.39,59.34,59.39,24076.0,56.4688,56.5069,56.4593,56.5069,24076.0
2023-10-11 14:35:00,59.4,59.42,59.39,59.39,14036.0,56.5164,56.5354,56.5069,56.5069,14036.0
2023-10-11 14:40:00,59.39,59.45,59.39,59.45,12769.0,56.5069,56.5639,56.5069,56.5639,12769.0
2023-10-11 14:45:00,59.44,59.46,59.43,59.44,20814.0,56.5544,56.5735,56.5449,56.5544,20814.0
2023-10-11 14:50:00,59.44,59.46,59.43,59.46,14624.0,56.5544,56.5735,56.5449,56.5735,14624.0
2023-10-11 14:55:00,59.46,59.47,59.43,59.44,19292.0,56.5735,56.583,56.5449,56.5544,19292.0
2023-10-11 15:00:00,59.44,59.47,59.43,59.46,7621.0,56.5544,56.583,56.5449,56.5735,7621.0
2023-10-11 15:05:00,59.46,59.46,59.42,59.45,7534.0,56.5735,56.5735,56.5354,56.5639,7534.0
2023-10-11 15:10:00,59.45,59.46,59.4,59.4,32672.0,56.5639,56.5735,56.5164,56.5164,32672.0
2023-10-11 15:15:00,59.4,59.4,59.36,59.39,58632.0,56.5164,56.5164,56.4783,56.5069,58632.0
2023-10-11 15:20:00,59.39,59.4,59.36,59.4,56626.0,56.5069,56.5164,56.4783,56.5164,56626.0
2023-10-11 15:25:00,59.4,59.44,59.39,59.43,52372.0,56.5164,56.5544,56.5069,56.5449,52372.0
2023-10-11 15:30:00,59.43,59.44,59.4,59.41,25829.0,56.5449,56.5544,56.5164,56.5259,25829.0
2023-10-11 15:35:00,59.41,59.44,59.37,59.43,23995.0,56.5259,56.5544,56.4878,56.5449,23995.0
2023-10-11 15:40:00,59.44,59.48,59.43,59.47,26238.0,56.5544,56.5925,56.5449,56.583,26238.0
2023-10-11 15:45:00,59.48,59.55,59.46,59.52,189041.0,56.5925,56.6591,56.5735,56.6305,189041.0
2023-10-11 15:50:00,59.52,59.56,59.51,59.55,37501.0,56.6305,56.6686,56.621,56.6591,37501.0
2023-10-11 15:55:00,59.54,59.58,59.53,59.55,232016.0,56.6496,56.6876,56.6401,56.6591,232016.0
2023-10-12 09:30:00,59.85,59.88,59.7,59.71,59056.0,56.9445,56.9731,56.8018,56.8113,59056.0
2023-10-12 09:35:00,59.72,59.73,59.62,59.63,68827.0,56.8208,56.8304,56.7257,56.7352,68827.0
2023-10-12 09:40:00,59.65,59.65,59.53,59.54,83707.0,56.7542,56.7542,56.6401,56.6496,83707.0
2023-10-12 09:45:00,59.53,59.55,59.46,59.48,58735.0,56.6401,56.6591,56.5735,56.5925,58735.0
2023-10-12 09:50:00,59.48,59.58,59.47,59.48,39448.0,56.5925,56.6876,56.583,56.5925,39448.0
2023-10-12 09:55:00,59.48,59.48,59.38,59.42,29173.0,56.5925,56.5925,56.4973,56.5354,29173.0
2023-10-12 10:00:00,59.41,59.46,59.36,59.45,43520.0,56.5259,56.5735,56.4783,56.5639,43520.0
2023-10-12 10:05:00,59.44,59.57,59.43,59.55,54058.0,56.5544,56.6781,56.5449,56.6591,54058.0
2023-10-12 10:10:00,59.53,59.66,59.53,59.62,103425.0,56.6401,56.7637,56.6401,56.7257,103425.0
2023-10-12 10:15:00,59.62,59.62,59.53,59.54,61447.0,56.7257,56.7257,56.6401,56.6496,61447.0
2023-10-12 10:20:00,59.54,59.57,59.51,59.54,20216.0,56.6496,56.6781,56.621,56.6496,20216.0
2023-10-12 10:25:00,59.54,59.58,59.46,59.47,47717.0,56.6496,56.6876,56.5735,56.583,47717.0
2023-10-12 10:30:00,59.47,59.49,59.42,59.47,20924.0,56.583,56.602,56.5354,56.583,20924.0
2023-10-12 10:35:00,59.46,59.49,59.44,59.44,24756.0,56.5735,56.602,56.5544,56.5544,24756.0
2023-10-12 10:40:00,59.46,59.49,59.41,59.41,18066.0,56.5735,56.602,56.5259,56.5259,18066.0
2023-10-12 10:45:00,59.41,59.47,59.39,59.41,29738.0,56.5259,56.583,56.5069,56.5259,29738.0
2023-10-12 10:50:00,59.41,59.43,59.37,59.39,37071.0,56.5259,56.5449,56.4878,56.5069,37071.0
2023-10-12 10:55:00,59.38,59.41,59.35,59.41,40788.0,56.4973,56.5259,56.4688,56.5259,40788.0
2023-10-12 11:00:00,59.4,59.41,59.36,59.38,48581.0,56.5164,56.5259,56.4783,56.4973,48581.0
2023-10-12 11:05:00,59.38,59.41,59.34,59.41,24594.0,56.4973,56.5259,56.4593,56.5259,24594.0
2023-10-12 11:10:00,59.42,59.47,59.39,59.46,23463.0,56.5354,56.583,56.5069,56.5735,23463.0
2023-10-12 11:15:00,59.47,59.47,59.4,59.42,37246.0,56.583,56.583,56.5164,56.5354,37246.0
2023-10-12 11:20:00,59.42,59.43,59.37,59.39,30999.0,56.5354,56.5449,56.4878,56.5069,30999.0
2023-10-12 11:25:00,59.38,59.4,59.34,59.34,57100.0,56.4973,56.5164,56.4593,56.4593,57100.0
2023-10-12 11:30:00,59.34,59.35,59.31,59.35,48406.0,56.4593,56.4688,56.4307,56.4688,48406.0
2023-10-12 11:35:00,59.36,59.38,59.33,59.38,9390.0,56.4783,56.4973,56.4498,56.4973,9390.0
2023-10-12 11:40:00,59.37,59.39,59.34,59.38,19103.0,56.4878,56.5069,56.4593,56.4973,19103.0
2023-10-12 11:45:00,59.39,59.39,59.32,59.32,32030.0,56.5069,56.5069,56.4403,56.4403,32030.0
2023-10-12 11:50:00,59.32,59.39,59.3,59.39,19548.0,56.4403,56.5069,56.4212,56.5069,19548.0
2023-10-12 11:55:00,59.39,59.4,59.36,59.4,18019.0,56.5069,56.5164,56.4783,56.5164,18019.0
2023-10-12 12:00:00,59.41,59.46,59.41,59.42,55896.0,56.5259,56.5735,56.5259,56.5354,55896.0
2023-10-12 12:05:00,59.42,59.48,59.42,59.46,18508.0,56.5354,56.5925,56.5354,56.5735,18508.0
2023-10-12 12:10:00,59.47,59.48,59.45,59.45,13542.0,56.583,56.5925,56.5639,56.5639,13542.0
2023-10-12 12:15:00,59.47,59.51,59.47,59.5,72185.0,56.583,56.621,56.583,56.6115,72185.0
2023-10-12 12:20:00,59.5,59.53,59.46,59.51,25110.0,56.6115,56.6401,56.5735,56.621,25110.0
2023-10-12 12:25:00,59.5,59.51,59.47,59.48,29109.0,56.6115,56.621,56.583,56.5925,29109.0
2023-10-12 12:30:00,59.48,59.49,59.46,59.46,33036.0,56.5925,56.602,56.5735,56.5735,33036.0
2023-10-12 12:35:00,59.47,59.48,59.44,59.48,25821.0,56.583,56.5925,56.5544,56.5925,25821.0
2023-10-12 12:40:00,59.48,59.49,59.47,59.48,15844.0,56.5925,56.602,56.583,56.5925,15844.0
2023-10-12 12:45:00,59.48,59.48,59.41,59.41,16158.0,56.5925,56.5925,56.5259,56.5259,16158.0
2023-10-12 12:50:00,59.42,59.42,59.39,59.41,12635.0,56.5354,56.5354,56.5069,56.5259,12635.0
2023-10-12 12:55:00,59.42,59.42,59.36,59.39,20065.0,56.5354,56.5354,56.4783,56.5069,20065.0
2023-10-12 13:00:00,59.39,59.4,59.28,59.3,33978.0,56.5069,56.5164,56.4022,56.4212,33978.0
2023-10-12 13:05:00,59.3,59.32,59.21,59.23,37660.0,56.4212,56.4403,56.3356,56.3546,37660.0
2023-10-12 13:10:00,59.21,59.23,59.19,59.2,34323.0,56.3356,56.3546,56.3166,56.3261,34323.0
2023-10-12 13:15:00,59.19,59.2,59.13,59.17,33163.0,56.3166,56.3261,56.2595,56.2975,33163.0
2023-10-12 13:20:00,59.16,59.18,59.14,59.14,22873.0,56.288,56.3071,56.269,56.269,22873.0
2023-10-12 13:25:00,59.14,59.15,59.11,59.12,40681.0,56.269,56.2785,56.2405,56.25,40681.0
2023-10-12 13:30:00,59.12,59.18,59.1,59.1,23015.0,56.25,56.3071,56.2309,56.2309,23015.0
2023-10-12 13:35:00,59.11,59.14,59.08,59.09,15205.0,56.2405,56.269,56.2119,56.2214,15205.0
2023-10-12 13:40:00,59.09,59.11,59.06,59.07,16664.0,56.2214,56.2405,56.1929,56.2024,16664.0
2023-10-12 13:45:00,59.07,59.11,59.07,59.09,8422.0,56.2024,56.2405,56.2024,56.2214,8422.0
2023-10-12 13:50:00,59.09,59.11,59.06,59.09,48756.0,56.2214,56.2405,56.1929,56.2214,48756.0
2023-10-12 13:55:00,59.09,59.11,59.05,59.05,18681.0,56.2214,56.2405,56.1834,56.1834,18681.0
2023-10-12 14:00:00,59.05,59.06,58.97,58.98,19542.0,56.1834,56.1929,56.1072,56.1168,19542.0
2023-10-12 14:05:00,58.98,58.99,58.89,58.9,24840.0,56.1168,56.1263,56.0311,56.0406,24840.0
2023-10-12 14:10:00,58.9,58.9,58.87,58.9,51882.0,56.0406,56.0406,56.0121,56.0406,51882.0
2023-10-12 14:15:00,58.9,58.92,58.86,58.89,87179.0,56.0406,56.0597,56.0026,56.0311,87179.0
2023-10-12 14:20:00,58.89,58.99,58.89,58.97,60622.0,56.0311,56.1263,56.0311,56.1072,60622.0
2023-10-12 14:25:00,58.97,59.02,58.96,59.01,67721.0,56.1072,56.1548,56.0977,56.1453,67721.0
2023-10-12 14:30:00,59.01,59.06,58.98,59.05,96362.0,56.1453,56.1929,56.1168,56.1834,96362.0
2023-10-12 14:35:00,59.05,59.05,58.97,59.02,99379.0,56.1834,56.1834,56.1072,56.1548,99379.0
2023-10-12 14:40:00,59.02,59.05,58.99,59.04,81695.0,56.1548,56.1834,56.1263,56.1738,81695.0
2023-10-12 14:45:00,59.04,59.07,59.01,59.05,80028.0,56.1738,56.2024,56.1453,56.1834,80028.0
2023-10-12 14:50:00,59.04,59.06,59.01,59.02,97509.0,56.1738,56.1929,56.1453,56.1548,97509.0
2023-10-12 14:55:00,59.02,59.04,58.99,59.0,62285.0,56.1548,56.1738,56.1263,56.1358,62285.0
2023-10-12 15:00:00,59.0,59.04,58.99,59.04,14321.0,56.1358,56.1738,56.1263,56.1738,14321.0
2023-10-12 15:05:00,59.04,59.06,59.0,59.04,12844.0,56.1738,56.1929,56.1358,56.1738,12844.0
2023-10-12 15:10:00,59.04,59.06,58.98,59.05,26117.0,56.1738,56.1929,56.1168,56.1834,26117.0
2023-10-12 15:15:00,59.04,59.1,59.02,59.07,16966.0,56.1738,56.2309,56.1548,56.2024,16966.0
2023-10-12 15:20:00,59.07,59.08,59.05,59.05,16045.0,56.2024,56.2119,56.1834,56.1834,16045.0
2023-10-12 15:25:00,59.05,59.05,59.01,59.05,15611.0,56.1834,56.1834,56.1453,56.1834,15611.0
2023-10-12 15:30:00,59.05,59.1,59.04,59.06,29480.0,56.1834,56.2309,56.1738,56.1929,29480.0
2023-10-12 15:35:00,59.07,59.12,59.06,59.09,22025.0,56.2024,56.25,56.1929,56.2214,22025.0
2023-10-12 15:40:00,59.09,59.1,59.05,59.06,28244.0,56.2214,56.2309,56.1834,56.1929,28244.0
2023-10-12 15:45:00,59.07,59.08,59.04,59.06,50239.0,56.2024,56.2119,56.1738,56.1929,50239.0
2023-10-12 15:50:00,59.06,59.1,59.03,59.05,70825.0,56.1929,56.2309,56.1643,56.1834,70825.0
2023-10-12 15:55:00,59.06,59.08,59.02,59.04,171267.0,56.1929,56.2119,56.1548,56.1738,171267.0
2023-10-13 09:30:00,58.99,59.12,58.99,59.1,69224.0,56.1263,56.25,56.1263,56.2309,69224.0
2023-10-13 09:35:00,59.1,59.17,59.06,59.15,66377.0,56.2309,56.2975,56.1929,56.2785,66377.0
2023-10-13 09:40:00,59.15,59.19,59.06,59.07,47675.0,56.2785,56.3166,56.1929,56.2024,47675.0
2023-10-13 09:45:00,59.07,59.13,59.01,59.12,53235.0,56.2024,56.2595,56.1453,56.25,53235.0
2023-10-13 09:50:00,59.12,59.14,59.09,59.1,42585.0,56.25,56.269,56.2214,56.2309,42585.0
2023-10-13 09:55:00,59.11,59.15,59.09,59.09,21316.0,56.2405,56.2785,56.2214,56.2214,21316.0
2023-10-13 10:00:00,59.09,59.09,58.97,59.06,87293.0,56.2214,56.2214,56.1072,56.1929,87293.0
2023-10-13 10:05:00,59.07,59.1,58.96,59.03,57105.0,56.2024,56.2309,56.0977,56.1643,57105.0
2023-10-13 10:10:00,59.03,59.03,58.95,58.97,59185.0,56.1643,56.1643,56.0882,56.1072,59185.0
2023-10-13 10:15:00,58.97,58.99,58.91,58.93,21641.0,56.1072,56.1263,56.0502,56.0692,21641.0
2023-10-13 10:20:00,58.94,59.0,58.91,58.92,13828.0,56.0787,56.1358,56.0502,56.0597,13828.0
2023-10-13 10:25:00,58.92,58.97,58.91,58.93,9068.0,56.0597,56.1072,56.0502,56.0692,9068.0
2023-10-13 10:30:00,58.91,58.99,58.9,58.99,20855.0,56.0502,56.1263,56.0406,56.1263,20855.0
2023-10-13 10:35:00,58.99,58.99,58.91,58.91,38565.0,56.1263,56.1263,56.0502,56.0502,38565.0
2023-10-13 10:40:00,58.91,58.94,58.88,58.93,26364.0,56.0502,56.0787,56.0216,56.0692,26364.0
2023-10-13 10:45:00,58.92,58.93,58.86,58.89,29122.0,56.0597,56.0692,56.0026,56.0311,29122.0
2023-10-13 10:50:00,58.9,58.9,58.76,58.8,50701.0,56.0406,56.0406,55.9074,55.9455,50701.0
2023-10-13 10:55:00,58.8,58.82,58.78,58.82,23163.0,55.9455,55.9645,55.9265,55.9645,23163.0
2023-10-13 11:00:00,58.82,58.83,58.78,58.8,48911.0,55.9645,55.974,55.9265,55.9455,48911.0
2023-10-13 11:05:00,58.8,58.83,58.74,58.83,29389.0,55.9455,55.974,55.8884,55.974,29389.0
2023-10-13 11:10:00,58.83,58.83,58.75,58.77,23430.0,55.974,55.974,55.8979,55.917,23430.0
2023-10-13 11:15:00,58.77,58.8,58.76,58.77,20172.0,55.917,55.9455,55.9074,55.917,20172.0
2023-10-13 11:20:00,58.77,58.79,58.68,58.69,84107.0,55.917,55.936,55.8313,55.8408,84107.0
2023-10-13 11:25:00,58.69,58.73,58.65,58.73,40906.0,55.8408,55.8789,55.8028,55.8789,40906.0
2023-10-13 11:30:00,58.72,58.77,58.71,58.77,29013.0,55.8694,55.917,55.8599,55.917,29013.0
2023-10-13 11:35:00,58.77,58.81,58.76,58.8,12081.0,55.917,55.955,55.9074,55.9455,12081.0
2023-10-13 11:40:00,58.79,58.81,58.77,58.78,24452.0,55.936,55.955,55.917,55.9265,24452.0
2023-10-13 11:45:00,58.78,58.8,58.75,58.75,16586.0,55.9265,55.9455,55.8979,55.8979,16586.0
2023-10-13 11:50:00,58.76,58.76,58.68,58.7,21170.0,55.9074,55.9074,55.8313,55.8504,21170.0
2023-10-13 11:55:00,58.69,58.7,58.66,58.69,19135.0,55.8408,55.8504,55.8123,55.8408,19135.0
2023-10-13 12:00:00,58.68,58.76,58.68,58.74,15014.0,55.8313,55.9074,55.8313,55.8884,15014.0
2023-10-13 12:05:00,58.74,58.77,58.72,58.77,10007.0,55.8884,55.917,55.8694,55.917,10007.0
2023-10-13 12:10:00,58.77,58.78,58.75,58.75,10170.0,55.917,55.9265,55.8979,55.8979,10170.0
2023-10-13 12:15:00,58.75,58.8,58.75,58.78,31817.0,55.8979,55.9455,55.8979,55.9265,31817.0
2023-10-13 12:20:00,58.78,58.83,58.77,58.82,12531.0,55.9265,55.974,55.917,55.9645,12531.0
2023-10-13 12:25:00,58.82,58.83,58.81,58.82,10023.0,55.9645,55.974,55.955,55.9645,10023.0
2023-10-13 12:30:00,58.83,58.86,58.81,58.84,36393.0,55.974,56.0026,55.955,55.9836,36393.0
2023-10-13 12:35:00,58.85,58.85,58.8,58.81,22692.0,55.9931,55.9931,55.9455,55.955,22692.0
2023-10-13 12:40:00,58.81,58.84,58.81,58.83,5346.0,55.955,55.9836,55.955,55.974,5346.0
2023-10-13 12:45:00,58.83,58.86,58.8,58.8,11745.0,55.974,56.0026,55.9455,55.9455,11745.0
2023-10-13 12:50:00,58.8,58.8,58.73,58.78,17594.0,55.9455,55.9455,55.8789,55.9265,17594.0
2023-10-13 12:55:00,58.78,58.8,58.77,58.79,28232.0,55.9265,55.9455,55.917,55.936,28232.0
2023-10-13 13:00:00,58.79,58.81,58.75,58.77,15244.0,55.936,55.955,55.8979,55.917,15244.0
2023-10-13 13:05:00,58.76,58.76,58.71,58.73,12247.0,55.9074,55.9074,55.8599,55.8789,12247.0
2023-10-13 13:10:00,58.74,58.75,58.69,58.69,35106.0,55.8884,55.8979,55.8408,55.8408,35106.0
2023-10-13 13:15:00,58.69,58.72,58.69,58.7,16573.0,55.8408,55.8694,55.8408,55.8504,16573.0
2023-10-13 13:20:00,58.7,58.73,58.69,58.69,12794.0,55.8504,55.8789,55.8408,55.8408,12794.0
2023-10-13 13:25:00,58.7,58.71,58.63,58.63,13365.0,55.8504,55.8599,55.7838,55.7838,13365.0
2023-10-13 13:30:00,58.63,58.65,58.62,58.64,19028.0,55.7838,55.8028,55.7742,55.7933,19028.0
2023-10-13 13:35:00,58.64,58.66,58.61,58.61,22342.0,55.7933,55.8123,55.7647,55.7647,22342.0
2023-10-13 13:40:00,58.62,58.74,58.62,58.7,29210.0,55.7742,55.8884,55.7742,55.8504,29210.0
2023-10-13 13:45:00,58.7,58.72,58.68,58.7,25446.0,55.8504,55.8694,55.8313,55.8504,25446.0
2023-10-13 13:50:00,58.7,58.74,58.7,58.71,15324.0,55.8504,55.8884,55.8504,55.8599,15324.0
2023-10-13 13:55:00,58.71,58.73,58.69,58.69,16228.0,55.8599,55.8789,55.8408,55.8408,16228.0
2023-10-13 14:00:00,58.7,58.7,58.67,58.68,8157.0,55.8504,55.8504,55.8218,55.8313,8157.0
2023-10-13 14:05:00,58.68,58.75,58.68,58.7,16028.0,55.8313,55.8979,55.8313,55.8504,16028.0
2023-10-13 14:10:00,58.7,58.71,58.69,58.69,6017.0,55.8504,55.8599,55.8408,55.8408,6017.0
2023-10-13 14:15:00,58.68,58.73,58.66,58.72,43778.0,55.8313,55.8789,55.8123,55.8694,43778.0
2023-10-13 14:20:00,58.72,58.75,58.68,58.69,9475.0,55.8694,55.8979,55.8313,55.8408,9475.0
2023-10-13 14:25:00,58.69,58.7,58.67,58.7,6427.0,55.8408,55.8504,55.8218,55.8504,6427.0
2023-10-13 14:30:00,58.7,58.73,58.67,58.71,37430.0,55.8504,55.8789,55.8218,55.8599,37430.0
2023-10-13 14:35:00,58.72,58.72,58.66,58.69,23796.0,55.8694,55.8694,55.8123,55.8408,23796.0
2023-10-13 14:40:00,58.68,58.7,58.67,58.67,48393.0,55.8313,55.8504,55.8218,55.8218,48393.0
2023-10-13 14:45:00,58.67,58.68,58.64,58.66,16165.0,55.8218,55.8313,55.7933,55.8123,16165.0
2023-10-13 14:50:00,58.65,58.69,58.65,58.69,34396.0,55.8028,55.8408,55.8028,55.8408,34396.0
2023-10-13 14:55:00,58.69,58.71,58.67,58.71,19114.0,55.8408,55.8599,55.8218,55.8599,19114.0
2023-10-13 15:00:00,58.71,58.74,58.68,58.73,30367.0,55.8599,55.8884,55.8313,55.8789,30367.0
2023-10-13 15:05:00,58.71,58.72,58.64,58.71,8455.0,55.8599,55.8694,55.7933,55.8599,8455.0
2023-10-13 15:10:00,58.7,58.77,58.68,58.75,29990.0,55.8504,55.917,55.8313,55.8979,29990.0
2023-10-13 15:15:00,58.74,58.75,58.68,58.69,19048.0,55.8884,55.8979,55.8313,55.8408,19048.0
2023-10-13 15:20:00,58.68,58.72,58.67,58.71,50150.0,55.8313,55.8694,55.8218,55.8599,50150.0
2023-10-13 15:25:00,58.72,58.72,58.64,58.66,35530.0,55.8694,55.8694,55.7933,55.8123,35530.0
2023-10-13 15:30:00,58.66,58.71,58.66,58.68,32527.0,55.8123,55.8599,55.8123,55.8313,32527.0
2023-10-13 15:35:00,58.67,58.68,58.63,58.65,36095.0,55.8218,55.8313,55.7838,55.8028,36095.0
2023-10-13 15:40:00,58.64,58.69,58.62,58.63,61539.0,55.7933,55.8408,55.7742,55.7838,61539.0
2023-10-13 15:45:00,58.64,58.77,58.64,58.73,41655.0,55.7933,55.917,55.7933,55.8789,41655.0
2023-10-13 15:50:00,58.73,58.76,58.69,58.76,73537.0,55.8789,55.9074,55.8408,55.9074,73537.0
2023-10-13 15:55:00,58.75,58.77,58.73,58.75,148536.0,55.8979,55.917,55.8789,55.8979,148536.0
2023-10-16 09:30:00,58.71,58.71,58.58,58.64,99484.0,55.8599,55.8599,55.7362,55.7933,99484.0
2023-10-16 09:35:00,58.63,58.65,58.6,58.61,95777.0,55.7838,55.8028,55.7552,55.7647,95777.0
2023-10-16 09:40:00,58.61,58.64,58.55,58.58,58598.0,55.7647,55.7933,55.7076,55.7362,58598.0
2023-10-16 09:45:00,58.58,58.63,58.57,58.59,35343.0,55.7362,55.7838,55.7267,55.7457,35343.0
2023-10-16 09:50:00,58.61,58.7,58.6,58.69,78391.0,55.7647,55.8504,55.7552,55.8408,78391.0
2023-10-16 09:55:00,58.68,58.68,58.61,58.64,48137.0,55.8313,55.8313,55.7647,55.7933,48137.0
2023-10-16 10:00:00,58.65,58.66,58.63,58.65,35537.0,55.8028,55.8123,55.7838,55.8028,35537.0
2023-10-16 10:05:00,58.64,58.65,58.58,58.64,21412.0,55.7933,55.8028,55.7362,55.7933,21412.0
2023-10-16 10:10:00,58.64,58.71,58.64,58.68,53023.0,55.7933,55.8599,55.7933,55.8313,53023.0
2023-10-16 10:15:00,58.69,58.74,58.68,58.72,39470.0,55.8408,55.8884,55.8313,55.8694,39470.0
2023-10-16 10:20:00,58.72,58.8,58.72,58.79,46914.0,55.8694,55.9455,55.8694,55.936,46914.0
2023-10-16 10:25:00,58.8,58.85,58.76,58.84,54372.0,55.9455,55.9931,55.9074,55.9836,54372.0
2023-10-16 10:30:00,58.85,58.94,58.84,58.9,42536.0,55.9931,56.0787,55.9836,56.0406,42536.0
2023-10-16 10:35:00,58.91,59.0,58.9,58.98,26729.0,56.0502,56.1358,56.0406,56.1168,26729.0
2023-10-16 10:40:00,58.99,59.05,58.99,59.05,15939.0,56.1263,56.1834,56.1263,56.1834,15939.0
2023-10-16 10:45:00,59.06,59.08,59.05,59.05,40847.0,56.1929,56.2119,56.1834,56.1834,40847.0
2023-10-16 10:50:00,59.05,59.06,59.01,59.01,25924.0,56.1834,56.1929,56.1453,56.1453,25924.0
2023-10-16 10:55:00,59.02,59.07,59.01,59.05,63506.0,56.1548,56.2024,56.1453,56.1834,63506.0
2023-10-16 11:00:00,59.06,59.08,59.05,59.06,44327.0,56.1929,56.2119,56.1834,56.1929,44327.0
2023-10-16 11:05:00,59.07,59.1,59.06,59.07,15283.0,56.2024,56.2309,56.1929,56.2024,15283.0
2023-10-16 11:10:00,59.07,59.08,59.04,59.04,14722.0,56.2024,56.2119,56.1738,56.1738,14722.0
2023-10-16 11:15:00,59.03,59.05,59.03,59.03,18236.0,56.1643,56.1834,56.1643,56.1643,18236.0
2023-10-16 11:20:00,59.03,59.09,59.01,59.08,24121.0,56.1643,56.2214,56.1453,56.2119,24121.0
2023-10-16 11:25:00,59.08,59.12,59.07,59.1,23233.0,56.2119,56.25,56.2024,56.2309,23233.0
2023-10-16 11:30:00,59.1,59.12,59.06,59.08,14983.0,56.2309,56.25,56.1929,56.2119,14983.0
2023-10-16 11:35:00,59.07,59.07,59.01,59.01,13482.0,56.2024,56.2024,56.1453,56.1453,13482.0
2023-10-16 11:40:00,59.01,59.03,58.96,58.98,41328.0,56.1453,56.1643,56.0977,56.1168,41328.0
2023-10-16 11:45:00,58.98,58.98,58.94,58.98,21614.0,56.1168,56.1168,56.0787,56.1168,21614.0
2023-10-16 11:50:00,58.98,58.99,58.97,58.98,22497.0,56.1168,56.1263,56.1072,56.1168,22497.0
2023-10-16 11:55:00,58.97,58.98,58.95,58.96,10511.0,56.1072,56.1168,56.0882,56.0977,10511.0
2023-10-16 12:00:00,58.96,58.97,58.93,58.94,27837.0,56.0977,56.1072,56.0692,56.0787,27837.0
2023-10-16 12:05:00,58.95,58.99,58.94,58.98,48492.0,56.0882,56.1263,56.0787,56.1168,48492.0
2023-10-16 12:10:00,58.99,58.99,58.95,58.95,22178.0,56.1263,56.1263,56.0882,56.0882,22178.0
2023-10-16 12:15:00,58.96,59.0,58.96,58.98,14172.0,56.0977,56.1358,56.0977,56.1168,14172.0
2023-10-16 12:20:00,58.98,58.99,58.96,58.99,25169.0,56.1168,56.1263,56.0977,56.1263,25169.0
2023-10-16 12:25:00,58.99,59.0,58.96,58.99,19934.0,56.1263,56.1358,56.0977,56.1263,19934.0
2023-10-16 12:30:00,58.99,59.0,58.97,58.98,11846.0,56.1263,56.1358,56.1072,56.1168,11846.0
2023-10-16 12:35:00,58.98,59.0,58.96,58.99,18099.0,56.1168,56.1358,56.0977,56.1263,18099.0
2023-10-16 12:40:00,59.0,59.01,58.99,59.01,25978.0,56.1358,56.1453,56.1263,56.1453,25978.0
2023-10-16 12:45:00,59.01,59.05,59.0,59.03,15665.0,56.1453,56.1834,56.1358,56.1643,15665.0
2023-10-16 12:50:00,59.02,59.04,59.01,59.02,32473.0,56.1548,56.1738,56.1453,56.1548,32473.0
2023-10-16 12:55:00,59.02,59.02,58.97,59.02,12653.0,56.1548,56.1548,56.1072,56.1548,12653.0
2023-10-16 13:00:00,59.03,59.07,59.02,59.07,27862.0,56.1643,56.2024,56.1548,56.2024,27862.0
2023-10-16 13:05:00,59.08,59.09,59.07,59.09,11027.0,56.2119,56.2214,56.2024,56.2214,11027.0
2023-10-16 13:10:00,59.1,59.13,59.09,59.1,11233.0,56.2309,56.2595,56.2214,56.2309,11233.0
2023-10-16 13:15:00,59.1,59.11,59.04,59.04,7548.0,56.2309,56.2405,56.1738,56.1738,7548.0
2023-10-16 13:20:00,59.04,59.04,58.92,58.93,39277.0,56.1738,56.1738,56.0597,56.0692,39277.0
2023-10-16 13:25:00,58.93,59.0,58.87,58.98,33801.0,56.0692,56.1358,56.0121,56.1168,33801.0
2023-10-16 13:30:00,58.99,59.0,58.97,58.98,10942.0,56.1263,56.1358,56.1072,56.1168,10942.0
2023-10-16 13:35:00,58.98,59.04,58.98,59.04,9575.0,56.1168,56.1738,56.1168,56.1738,9575.0
2023-10-16 13:40:00,59.04,59.09,59.03,59.08,12714.0,56.1738,56.2214,56.1643,56.2119,12714.0
2023-10-16 13:45:00,59.08,59.08,59.06,59.07,12683.0,56.2119,56.2119,56.1929,56.2024,12683.0
2023-10-16 13:50:00,59.07,59.08,59.06,59.08,6515.0,56.2024,56.2119,56.1929,56.2119,6515.0
2023-10-16 13:55:00,59.08,59.1,59.08,59.08,8080.0,56.2119,56.2309,56.2119,56.2119,8080.0
2023-10-16 14:00:00,59.08,59.08,59.03,59.05,12846.0,56.2119,56.2119,56.1643,56.1834,12846.0
2023-10-16 14:05:00,59.05,59.1,59.05,59.09,9130.0,56.1834,56.2309,56.1834,56.2214,9130.0
2023-10-16 14:10:00,59.09,59.11,59.07,59.09,15095.0,56.2214,56.2405,56.2024,56.2214,15095.0
2023-10-16 14:15:00,59.08,59.1,59.06,59.1,6344.0,56.2119,56.2309,56.1929,56.2309,6344.0
2023-10-16 14:20:00,59.1,59.1,59.04,59.05,15140.0,56.2309,56.2309,56.1738,56.1834,15140.0
2023-10-16 14:25:00,59.06,59.08,59.06,59.06,11812.0,56.1929,56.2119,56.1929,56.1929,11812.0
2023-10-16 14:30:00,59.06,59.09,59.05,59.08,18359.0,56.1929,56.2214,56.1834,56.2119,18359.0
2023-10-16 14:35:00,59.07,59.08,59.01,59.05,10025.0,56.2024,56.2119,56.1453,56.1834,10025.0
2023-10-16 14:40:00,59.04,59.06,59.03,59.05,9143.0,56.1738,56.1929,56.1643,56.1834,9143.0
2023-10-16 14:45:00,59.06,59.07,59.04,59.04,8962.0,56.1929,56.2024,56.1738,56.1738,8962.0
2023-10-16 14:50:00,59.04,59.06,59.04,59.06,10283.0,56.1738,56.1929,56.1738,56.1929,10283.0
2023-10-16 14:55:00,59.05,59.07,59.03,59.06,20740.0,56.1834,56.2024,56.1643,56.1929,20740.0
2023-10-16 15:00:00,59.06,59.07,58.91,59.05,405065.0,56.1929,56.2024,56.0502,56.1834,405065.0
2023-10-16 15:05:00,59.05,59.08,59.05,59.05,16466.0,56.1834,56.2119,56.1834,56.1834,16466.0
2023-10-16 15:10:00,59.06,59.09,59.05,59.06,21680.0,56.1929,56.2214,56.1834,56.1929,21680.0
2023-10-16 15:15:00,59.06,59.08,59.04,59.05,9077.0,56.1929,56.2119,56.1738,56.1834,9077.0
2023-10-16 15:20:00,59.05,59.09,59.05,59.08,18429.0,56.1834,56.2214,56.1834,56.2119,18429.0
2023-10-16 15:25:00,59.08,59.12,59.08,59.11,32985.0,56.2119,56.25,56.2119,56.2405,32985.0
2023-10-16 15:30:00,59.11,59.12,59.06,59.06,21367.0,56.2405,56.25,56.1929,56.1929,21367.0
2023-10-16 15:35:00,59.05,59.07,59.03,59.04,40255.0,56.1834,56.2024,56.1643,56.1738,40255.0
2023-10-16 15:40:00,59.05,59.09,59.05,59.09,40581.0,56.1834,56.2214,56.1834,56.2214,40581.0
2023-10-16 15:45:00,59.09,59.1,59.08,59.1,82805.0,56.2214,56.2309,56.2119,56.2309,82805.0
2023-10-16 15:50:00,59.1,59.12,59.08,59.12,50740.0,56.2309,56.25,56.2119,56.25,50740.0
2023-10-16 15:55:00,59.11,59.12,59.0,59.0,129844.0,56.2405,56.25,56.1358,56.1358,129844.0
2023-10-17 09:30:00,58.69,58.79,58.69,58.75,31337.0,55.8408,55.936,55.8408,55.8979,31337.0
2023-10-17 09:35:00,58.75,58.8,58.72,58.77,34797.0,55.8979,55.9455,55.8694,55.917,34797.0
2023-10-17 09:40:00,58.78,58.79,58.72,58.76,57081.0,55.9265,55.936,55.8694,55.9074,57081.0
2023-10-17 09:45:00,58.76,58.77,58.68,58.69,42389.0,55.9074,55.917,55.8313,55.8408,42389.0
2023-10-17 09:50:00,58.68,58.73,58.66,58.67,63177.0,55.8313,55.8789,55.8123,55.8218,63177.0
2023-10-17 09:55:00,58.67,58.73,58.67,58.7,15076.0,55.8218,55.8789,55.8218,55.8504,15076.0
2023-10-17 10:00:00,58.69,58.74,58.69,58.69,29935.0,55.8408,55.8884,55.8408,55.8408,29935.0
2023-10-17 10:05:00,58.69,58.82,58.67,58.82,43358.0,55.8408,55.9645,55.8218,55.9645,43358.0
2023-10-17 10:10:00,58.84,58.94,58.82,58.94,108140.0,55.9836,56.0787,55.9645,56.0787,108140.0
2023-10-17 10:15:00,58.94,58.96,58.92,58.96,35589.0,56.0787,56.0977,56.0597,56.0977,35589.0
2023-10-17 10:20:00,58.97,59.02,58.96,58.99,30472.0,56.1072,56.1548,56.0977,56.1263,30472.0
2023-10-17 10:25:00,58.99,59.02,58.96,58.97,35023.0,56.1263,56.1548,56.0977,56.1072,35023.0
2023-10-17 10:30:00,58.98,59.03,58.96,59.03,65187.0,56.1168,56.1643,56.0977,56.1643,65187.0
2023-10-17 10:35:00,59.03,59.1,59.02,59.05,49687.0,56.1643,56.2309,56.1548,56.1834,49687.0
2023-10-17 10:40:00,59.05,59.06,58.98,59.02,31712.0,56.1834,56.1929,56.1168,56.1548,31712.0
2023-10-17 10:45:00,59.02,59.08,59.02,59.05,29341.0,56.1548,56.2119,56.1548,56.1834,29341.0
2023-10-17 10:50:00,59.05,59.06,59.0,59.0,24412.0,56.1834,56.1929,56.1358,56.1358,24412.0
2023-10-17 10:55:00,58.99,59.05,58.99,59.03,21256.0,56.1263,56.1834,56.1263,56.1643,21256.0
2023-10-17 11:00:00,59.03,59.05,59.0,59.05,19944.0,56.1643,56.1834,56.1358,56.1834,19944.0
2023-10-17 11:05:00,59.04,59.07,59.02,59.03,27932.0,56.1738,56.2024,56.1548,56.1643,27932.0
2023-10-17 11:10:00,59.04,59.1,59.04,59.09,33353.0,56.1738,56.2309,56.1738,56.2214,33353.0
2023-10-17 11:15:00,59.1,59.17,59.09,59.17,40729.0,56.2309,56.2975,56.2214,56.2975,40729.0
2023-10-17 11:20:00,59.17,59.18,59.14,59.15,18527.0,56.2975,56.3071,56.269,56.2785,18527.0
2023-10-17 11:25:00,59.14,59.18,59.12,59.16,15740.0,56.269,56.3071,56.25,56.288,15740.0
2023-10-17 11:30:00,59.15,59.22,58.92,59.22,476330.0,56.2785,56.3451,56.0597,56.3451,476330.0
2023-10-17 11:35:00,59.21,59.28,59.21,59.25,40736.0,56.3356,56.4022,56.3356,56.3737,40736.0
2023-10-17 11:40:00,59.25,59.27,59.22,59.25,32775.0,56.3737,56.3927,56.3451,56.3737,32775.0
2023-10-17 11:45:00,59.26,59.3,59.23,59.3,22440.0,56.3832,56.4212,56.3546,56.4212,22440.0
2023-10-17 11:50:00,59.3,59.3,59.27,59.28,34166.0,56.4212,56.4212,56.3927,56.4022,34166.0
2023-10-17 11:55:00,59.28,59.29,59.26,59.29,11510.0,56.4022,56.4117,56.3832,56.4117,11510.0
2023-10-17 12:00:00,59.28,59.33,59.28,59.29,27636.0,56.4022,56.4498,56.4022,56.4117,27636.0
2023-10-17 12:05:00,59.29,59.3,59.27,59.3,7180.0,56.4117,56.4212,56.3927,56.4212,7180.0
2023-10-17 12:10:00,59.3,59.3,59.27,59.29,33404.0,56.4212,56.4212,56.3927,56.4117,33404.0
2023-10-17 12:15:00,59.3,59.3,59.24,59.28,20335.0,56.4212,56.4212,56.3641,56.4022,20335.0
2023-10-17 12:20:00,59.27,59.34,59.27,59.32,4467.0,56.3927,56.4593,56.3927,56.4403,4467.0
2023-10-17 12:25:00,59.33,59.35,59.32,59.35,19679.0,56.4498,56.4688,56.4403,56.4688,19679.0
2023-10-17 12:30:00,59.35,59.35,59.29,59.3,9605.0,56.4688,56.4688,56.4117,56.4212,9605.0
2023-10-17 12:35:00,59.29,59.29,59.26,59.28,8312.0,56.4117,56.4117,56.3832,56.4022,8312.0
2023-10-17 12:40:00,59.29,59.3,59.26,59.28,17043.0,56.4117,56.4212,56.3832,56.4022,17043.0
2023-10-17 12:45:00,59.28,59.29,59.22,59.27,32676.0,56.4022,56.4117,56.3451,56.3927,32676.0
2023-10-17 12:50:00,59.27,59.28,59.22,59.28,42263.0,56.3927,56.4022,56.3451,56.4022,42263.0
2023-10-17 12:55:00,59.27,59.28,59.18,59.21,55339.0,56.3927,56.4022,56.3071,56.3356,55339.0
2023-10-17 13:00:00,59.21,59.24,59.19,59.19,32775.0,56.3356,56.3641,56.3166,56.3166,32775.0
2023-10-17 13:05:00,59.19,59.2,59.12,59.17,38390.0,56.3166,56.3261,56.25,56.2975,38390.0
2023-10-17 13:10:00,59.17,59.19,59.15,59.15,33569.0,56.2975,56.3166,56.2785,56.2785,33569.0
2023-10-17 13:15:00,59.14,59.16,59.13,59.14,26901.0,56.269,56.288,56.2595,56.269,26901.0
2023-10-17 13:20:00,59.14,59.15,59.11,59.12,35849.0,56.269,56.2785,56.2405,56.25,35849.0
2023-10-17 13:25:00,59.13,59.14,59.11,59.13,34344.0,56.2595,56.269,56.2405,56.2595,34344.0
2023-10-17 13:30:00,59.12,59.13,59.05,59.09,53892.0,56.25,56.2595,56.1834,56.2214,53892.0
2023-10-17 13:35:00,59.09,59.1,59.05,59.05,39533.0,56.2214,56.2309,56.1834,56.1834,39533.0
2023-10-17 13:40:00,59.05,59.07,59.03,59.06,61936.0,56.1834,56.2024,56.1643,56.1929,61936.0
2023-10-17 13:45:00,59.05,59.08,59.05,59.07,40850.0,56.1834,56.2119,56.1834,56.2024,40850.0
2023-10-17 13:50:00,59.07,59.07,58.97,58.99,88272.0,56.2024,56.2024,56.1072,56.1263,88272.0
2023-10-17 13:55:00,58.98,59.01,58.97,58.98,32155.0,56.1168,56.1453,56.1072,56.1168,32155.0
2023-10-17 14:00:00,58.98,59.0,58.97,58.99,50761.0,56.1168,56.1358,56.1072,56.1263,50761.0
2023-10-17 14:05:00,58.98,58.99,58.95,58.98,64317.0,56.1168,56.1263,56.0882,56.1168,64317.0
2023-10-17 14:10:00,58.98,58.99,58.95,58.97,50679.0,56.1168,56.1263,56.0882,56.1072,50679.0
2023-10-17 14:15:00,58.97,59.02,58.96,58.96,62346.0,56.1072,56.1548,56.0977,56.0977,62346.0
2023-10-17 14:20:00,58.96,59.0,58.96,58.98,34044.0,56.0977,56.1358,56.0977,56.1168,34044.0
2023-10-17 14:25:00,58.99,59.0,58.95,58.97,113311.0,56.1263,56.1358,56.0882,56.1072,113311.0
2023-10-17 14:30:00,58.97,58.98,58.94,58.95,50072.0,56.1072,56.1168,56.0787,56.0882,50072.0
2023-10-17 14:35:00,58.96,59.0,58.93,59.0,47347.0,56.0977,56.1358,56.0692,56.1358,47347.0
2023-10-17 14:40:00,59.0,59.03,58.98,58.99,36936.0,56.1358,56.1643,56.1168,56.1263,36936.0
2023-10-17 14:45:00,58.99,59.03,58.97,59.01,46675.0,56.1263,56.1643,56.1072,56.1453,46675.0
2023-10-17 14:50:00,59.01,59.01,58.9,58.92,63672.0,56.1453,56.1453,56.0406,56.0597,63672.0
2023-10-17 14:55:00,58.91,58.93,58.88,58.92,57183.0,56.0502,56.0692,56.0216,56.0597,57183.0
2023-10-17 15:00:00,58.92,58.93,58.88,58.9,47684.0,56.0597,56.0692,56.0216,56.0406,47684.0
2023-10-17 15:05:00,58.91,58.99,58.9,58.98,41901.0,56.0502,56.1263,56.0406,56.1168,41901.0
2023-10-17 15:10:00,58.98,59.01,58.97,58.98,39942.0,56.1168,56.1453,56.1072,56.1168,39942.0
2023-10-17 15:15:00,58.98,59.01,58.97,59.0,43176.0,56.1168,56.1453,56.1072,56.1358,43176.0
2023-10-17 15:20:00,59.0,59.04,58.99,59.0,45344.0,56.1358,56.1738,56.1263,56.1358,45344.0
2023-10-17 15:25:00,59.0,59.03,59.0,59.03,48893.0,56.1358,56.1643,56.1358,56.1643,48893.0
2023-10-17 15:30:00,59.03,59.04,59.0,59.01,51825.0,56.1643,56.1738,56.1358,56.1453,51825.0
2023-10-17 15:35:00,59.01,59.03,59.0,59.01,58626.0,56.1453,56.1643,56.1358,56.1453,58626.0
2023-10-17 15:40:00,59.01,59.02,58.99,59.0,92311.0,56.1453,56.1548,56.1263,56.1358,92311.0
2023-10-17 15:45:00,59.0,59.03,58.98,59.03,43318.0,56.1358,56.1643,56.1168,56.1643,43318.0
2023-10-17 15:50:00,59.02,59.07,59.01,59.07,39776.0,56.1548,56.2024,56.1453,56.2024,39776.0
2023-10-17 15:55:00,59.07,59.07,59.0,59.03,163996.0,56.2024,56.2024,56.1358,56.1643,163996.0
2023-10-18 09:30:00,59.09,59.15,59.08,59.13,50681.0,56.2214,56.2785,56.2119,56.2595,50681.0
2023-10-18 09:35:00,59.13,59.13,59.04,59.08,102852.0,56.2595,56.2595,56.1738,56.2119,102852.0
2023-10-18 09:40:00,59.07,59.07,59.01,59.04,58387.0,56.2024,56.2024,56.1453,56.1738,58387.0
2023-10-18 09:45:00,59.02,59.06,58.97,58.99,48369.0,56.1548,56.1929,56.1072,56.1263,48369.0
2023-10-18 09:50:00,58.99,59.02,58.96,59.01,29856.0,56.1263,56.1548,56.0977,56.1453,29856.0
2023-10-18 09:55:00,59.01,59.05,58.98,59.0,23324.0,56.1453,56.1834,56.1168,56.1358,23324.0
2023-10-18 10:00:00,59.0,59.01,58.9,58.95,91868.0,56.1358,56.1453,56.0406,56.0882,91868.0
2023-10-18 10:05:00,58.94,59.04,58.93,58.97,75831.0,56.0787,56.1738,56.0692,56.1072,75831.0
2023-10-18 10:10:00,58.97,58.99,58.93,58.96,100437.0,56.1072,56.1263,56.0692,56.0977,100437.0
2023-10-18 10:15:00,58.95,59.06,58.93,59.06,57325.0,56.0882,56.1929,56.0692,56.1929,57325.0
2023-10-18 10:20:00,59.07,59.09,59.03,59.06,50999.0,56.2024,56.2214,56.1643,56.1929,50999.0
2023-10-18 10:25:00,59.06,59.07,58.91,58.91,38871.0,56.1929,56.2024,56.0502,56.0502,38871.0
2023-10-18 10:30:00,58.92,58.93,58.81,58.82,38468.0,56.0597,56.0692,55.955,55.9645,38468.0
2023-10-18 10:35:00,58.84,58.84,58.74,58.75,38156.0,55.9836,55.9836,55.8884,55.8979,38156.0
2023-10-18 10:40:00,58.76,58.76,58.71,58.75,12444.0,55.9074,55.9074,55.8599,55.8979,12444.0
2023-10-18 10:45:00,58.76,58.78,58.7,58.71,48881.0,55.9074,55.9265,55.8504,55.8599,48881.0
2023-10-18 10:50:00,58.7,58.71,58.66,58.66,52826.0,55.8504,55.8599,55.8123,55.8123,52826.0
2023-10-18 10:55:00,58.66,58.71,58.66,58.69,33393.0,55.8123,55.8599,55.8123,55.8408,33393.0
2023-10-18 11:00:00,58.69,58.76,58.69,58.75,24326.0,55.8408,55.9074,55.8408,55.8979,24326.0
2023-10-18 11:05:00,58.74,58.74,58.67,58.68,61158.0,55.8884,55.8884,55.8218,55.8313,61158.0
2023-10-18 11:10:00,58.68,58.69,58.64,58.67,33500.0,55.8313,55.8408,55.7933,55.8218,33500.0
2023-10-18 11:15:00,58.67,58.73,58.67,58.71,14554.0,55.8218,55.8789,55.8218,55.8599,14554.0
2023-10-18 11:20:00,58.71,58.71,58.68,58.7,28965.0,55.8599,55.8599,55.8313,55.8504,28965.0
2023-10-18 11:25:00,58.71,58.76,58.66,58.68,33775.0,55.8599,55.9074,55.8123,55.8313,33775.0
2023-10-18 11:30:00,58.67,58.72,58.66,58.67,15396.0,55.8218,55.8694,55.8123,55.8218,15396.0
2023-10-18 11:35:00,58.67,58.69,58.65,58.66,22698.0,55.8218,55.8408,55.8028,55.8123,22698.0
2023-10-18 11:40:00,58.67,58.68,58.63,58.64,31935.0,55.8218,55.8313,55.7838,55.7933,31935.0
2023-10-18 11:45:00,58.64,58.66,58.62,58.64,20098.0,55.7933,55.8123,55.7742,55.7933,20098.0
2023-10-18 11:50:00,58.63,58.67,58.61,58.63,17124.0,55.7838,55.8218,55.7647,55.7838,17124.0
2023-10-18 11:55:00,58.64,58.68,58.61,58.63,11025.0,55.7933,55.8313,55.7647,55.7838,11025.0
2023-10-18 12:00:00,58.63,58.7,58.58,58.69,42636.0,55.7838,55.8504,55.7362,55.8408,42636.0
2023-10-18 12:05:00,58.68,58.7,58.61,58.69,59008.0,55.8313,55.8504,55.7647,55.8408,59008.0
2023-10-18 12:10:00,58.7,58.72,58.62,58.64,16644.0,55.8504,55.8694,55.7742,55.7933,16644.0
2023-10-18 12:15:00,58.64,58.66,58.6,58.61,28951.0,55.7933,55.8123,55.7552,55.7647,28951.0
2023-10-18 12:20:00,58.61,58.62,58.58,58.61,85854.0,55.7647,55.7742,55.7362,55.7647,85854.0
2023-10-18 12:25:00,58.61,58.63,58.59,58.59,17874.0,55.7647,55.7838,55.7457,55.7457,17874.0
2023-10-18 12:30:00,58.6,58.61,58.58,58.58,9619.0,55.7552,55.7647,55.7362,55.7362,9619.0
2023-10-18 12:35:00,58.57,58.61,58.54,58.55,61309.0,55.7267,55.7647,55.6981,55.7076,61309.0
2023-10-18 12:40:00,58.56,58.61,58.55,58.6,17397.0,55.7172,55.7647,55.7076,55.7552,17397.0
2023-10-18 12:45:00,58.61,58.61,58.57,58.58,5750.0,55.7647,55.7647,55.7267,55.7362,5750.0
2023-10-18 12:50:00,58.58,58.58,58.55,58.55,13510.0,55.7362,55.7362,55.7076,55.7076,13510.0
2023-10-18 12:55:00,58.54,58.55,58.51,58.54,34803.0,55.6981,55.7076,55.6696,55.6981,34803.0
2023-10-18 13:00:00,58.53,58.71,58.49,58.71,63777.0,55.6886,55.8599,55.6505,55.8599,63777.0
2023-10-18 13:05:00,58.72,58.73,58.66,58.71,34829.0,55.8694,55.8789,55.8123,55.8599,34829.0
2023-10-18 13:10:00,58.7,58.79,58.68,58.78,35630.0,55.8504,55.936,55.8313,55.9265,35630.0
2023-10-18 13:15:00,58.79,58.84,58.77,58.8,55784.0,55.936,55.9836,55.917,55.9455,55784.0
2023-10-18 13:20:00,58.8,58.81,58.77,58.79,41807.0,55.9455,55.955,55.917,55.936,41807.0
2023-10-18 13:25:00,58.79,58.8,58.76,58.77,71828.0,55.936,55.9455,55.9074,55.917,71828.0
2023-10-18 13:30:00,58.77,58.78,58.69,58.73,50143.0,55.917,55.9265,55.8408,55.8789,50143.0
2023-10-18 13:35:00,58.72,58.72,58.65,58.65,46598.0,55.8694,55.8694,55.8028,55.8028,46598.0
2023-10-18 13:40:00,58.65,58.67,58.65,58.66,33109.0,55.8028,55.8218,55.8028,55.8123,33109.0
2023-10-18 13:45:00,58.66,58.68,58.64,58.68,33411.0,55.8123,55.8313,55.7933,55.8313,33411.0
2023-10-18 13:50:00,58.69,58.71,58.67,58.7,34799.0,55.8408,55.8599,55.8218,55.8504,34799.0
2023-10-18 13:55:00,58.69,58.75,58.69,58.73,36992.0,55.8408,55.8979,55.8408,55.8789,36992.0
2023-10-18 14:00:00,58.73,58.74,58.7,58.73,34315.0,55.8789,55.8884,55.8504,55.8789,34315.0
2023-10-18 14:05:00,58.73,58.8,58.7,58.77,55503.0,55.8789,55.9455,55.8504,55.917,55503.0
2023-10-18 14:10:00,58.77,58.77,58.71,58.73,47595.0,55.917,55.917,55.8599,55.8789,47595.0
2023-10-18 14:15:00,58.72,58.72,58.66,58.69,71546.0,55.8694,55.8694,55.8123,55.8408,71546.0
2023-10-18 14:20:00,58.69,58.72,58.68,58.7,22778.0,55.8408,55.8694,55.8313,55.8504,22778.0
2023-10-18 14:25:00,58.69,58.7,58.65,58.69,40518.0,55.8408,55.8504,55.8028,55.8408,40518.0
2023-10-18 14:30:00,58.68,58.74,58.68,58.71,52316.0,55.8313,55.8884,55.8313,55.8599,52316.0
2023-10-18 14:35:00,58.71,58.72,58.68,58.68,37726.0,55.8599,55.8694,55.8313,55.8313,37726.0
2023-10-18 14:40:00,58.67,58.69,58.63,58.66,49021.0,55.8218,55.8408,55.7838,55.8123,49021.0
2023-10-18 14:45:00,58.67,58.67,58.61,58.61,50967.0,55.8218,55.8218,55.7647,55.7647,50967.0
2023-10-18 14:50:00,58.6,58.61,58.56,58.58,55515.0,55.7552,55.7647,55.7172,55.7362,55515.0
2023-10-18 14:55:00,58.58,58.61,58.58,58.59,31471.0,55.7362,55.7647,55.7362,55.7457,31471.0
2023-10-18 15:00:00,58.6,58.6,58.51,58.54,44796.0,55.7552,55.7552,55.6696,55.6981,44796.0
2023-10-18 15:05:00,58.53,58.54,58.51,58.51,48206.0,55.6886,55.6981,55.6696,55.6696,48206.0
2023-10-18 15:10:00,58.52,58.55,58.51,58.54,33313.0,55.6791,55.7076,55.6696,55.6981,33313.0
2023-10-18 15:15:00,58.54,58.54,58.49,58.5,50138.0,55.6981,55.6981,55.6505,55.6601,50138.0
2023-10-18 15:20:00,58.5,58.52,58.48,58.51,49237.0,55.6601,55.6791,55.641,55.6696,49237.0
2023-10-18 15:25:00,58.52,58.52,58.47,58.47,31494.0,55.6791,55.6791,55.6315,55.6315,31494.0
2023-10-18 15:30:00,58.48,58.5,58.46,58.48,58492.0,55.641,55.6601,55.622,55.641,58492.0
2023-10-18 15:35:00,58.48,58.5,58.45,58.47,54637.0,55.641,55.6601,55.6125,55.6315,54637.0
2023-10-18 15:40:00,58.47,58.47,58.45,58.45,47194.0,55.6315,55.6315,55.6125,55.6125,47194.0
2023-10-18 15:45:00,58.44,58.45,58.38,58.39,97105.0,55.603,55.6125,55.5459,55.5554,97105.0
2023-10-18 15:50:00,58.39,58.47,58.38,58.47,104065.0,55.5554,55.6315,55.5459,55.6315,104065.0
2023-10-18 15:55:00,58.47,58.52,58.43,58.5,319957.0,55.6315,55.6791,55.5935,55.6601,319957.0
2023-10-19 09:30:00,58.0,58.06,57.95,58.01,33369.0,55.1843,55.2414,55.1368,55.1939,33369.0
2023-10-19 09:35:00,58.0,58.04,57.93,58.02,106998.0,55.1843,55.2224,55.1177,55.2034,106998.0
2023-10-19 09:40:00,58.02,58.05,57.95,57.96,37516.0,55.2034,55.2319,55.1368,55.1463,37516.0
2023-10-19 09:45:00,57.97,57.98,57.91,57.93,70022.0,55.1558,55.1653,55.0987,55.1177,70022.0
2023-10-19 09:50:00,57.92,57.97,57.91,57.93,70588.0,55.1082,55.1558,55.0987,55.1177,70588.0
2023-10-19 09:55:00,57.93,57.98,57.93,57.97,24346.0,55.1177,55.1653,55.1177,55.1558,24346.0
2023-10-19 10:00:00,57.97,58.0,57.94,57.98,66956.0,55.1558,55.1843,55.1272,55.1653,66956.0
2023-10-19 10:05:00,57.97,58.0,57.95,58.0,29204.0,55.1558,55.1843,55.1368,55.1843,29204.0
2023-10-19 10:10:00,58.0,58.07,58.0,58.06,36276.0,55.1843,55.2509,55.1843,55.2414,36276.0
2023-10-19 10:15:00,58.05,58.06,57.95,57.96,20077.0,55.2319,55.2414,55.1368,55.1463,20077.0
2023-10-19 10:20:00,57.96,57.98,57.88,57.93,26588.0,55.1463,55.1653,55.0702,55.1177,26588.0
2023-10-19 10:25:00,57.93,57.94,57.82,57.84,22073.0,55.1177,55.1272,55.0131,55.0321,22073.0
2023-10-19 10:30:00,57.83,57.87,57.82,57.87,18122.0,55.0226,55.0606,55.0131,55.0606,18122.0
2023-10-19 10:35:00,57.87,57.94,57.87,57.88,17748.0,55.0606,55.1272,55.0606,55.0702,17748.0
2023-10-19 10:40:00,57.88,57.93,57.86,57.88,18941.0,55.0702,55.1177,55.0511,55.0702,18941.0
2023-10-19 10:45:00,57.88,57.9,57.87,57.88,17808.0,55.0702,55.0892,55.0606,55.0702,17808.0
2023-10-19 10:50:00,57.87,57.9,57.84,57.85,40986.0,55.0606,55.0892,55.0321,55.0416,40986.0
2023-10-19 10:55:00,57.86,57.87,57.83,57.83,10437.0,55.0511,55.0606,55.0226,55.0226,10437.0
2023-10-19 11:00:00,57.83,57.88,57.81,57.85,12194.0,55.0226,55.0702,55.0036,55.0416,12194.0
2023-10-19 11:05:00,57.86,57.93,57.82,57.89,42057.0,55.0511,55.1177,55.0131,55.0797,42057.0
2023-10-19 11:10:00,57.89,57.92,57.88,57.89,20893.0,55.0797,55.1082,55.0702,55.0797,20893.0
2023-10-19 11:15:00,57.89,57.89,57.84,57.86,50581.0,55.0797,55.0797,55.0321,55.0511,50581.0
2023-10-19 11:20:00,57.85,57.9,57.81,57.9,49900.0,55.0416,55.0892,55.0036,55.0892,49900.0
2023-10-19 11:25:00,57.9,57.93,57.88,57.93,21448.0,55.0892,55.1177,55.0702,55.1177,21448.0
2023-10-19 11:30:00,57.92,57.96,57.91,57.96,24379.0,55.1082,55.1463,55.0987,55.1463,24379.0
2023-10-19 11:35:00,57.96,57.99,57.95,57.96,25260.0,55.1463,55.1748,55.1368,55.1463,25260.0
2023-10-19 11:40:00,57.97,58.05,57.97,58.05,15205.0,55.1558,55.2319,55.1558,55.2319,15205.0
2023-10-19 11:45:00,58.05,58.06,58.03,58.04,15328.0,55.2319,55.2414,55.2129,55.2224,15328.0
2023-10-19 11:50:00,58.03,58.04,57.99,58.0,20906.0,55.2129,55.2224,55.1748,55.1843,20906.0
2023-10-19 11:55:00,58.0,58.0,57.95,57.96,24090.0,55.1843,55.1843,55.1368,55.1463,24090.0
2023-10-19 12:00:00,57.96,58.24,57.83,58.17,220155.0,55.1463,55.4127,55.0226,55.3461,220155.0
2023-10-19 12:05:00,58.17,58.2,58.07,58.08,62272.0,55.3461,55.3746,55.2509,55.2605,62272.0
2023-10-19 12:10:00,58.08,58.14,58.07,58.12,21686.0,55.2605,55.3175,55.2509,55.2985,21686.0
2023-10-19 12:15:00,58.12,58.29,58.09,58.27,32352.0,55.2985,55.4603,55.27,55.4412,32352.0
2023-10-19 12:20:00,58.26,58.37,58.26,58.3,34037.0,55.4317,55.5364,55.4317,55.4698,34037.0
2023-10-19 12:25:00,58.3,58.3,58.01,58.02,116047.0,55.4698,55.4698,55.1939,55.2034,116047.0
2023-10-19 12:30:00,58.02,58.06,57.78,57.79,80831.0,55.2034,55.2414,54.975,54.9845,80831.0
2023-10-19 12:35:00,57.79,57.79,57.62,57.73,105861.0,54.9845,54.9845,54.8228,54.9274,105861.0
2023-10-19 12:40:00,57.73,57.85,57.68,57.74,67127.0,54.9274,55.0416,54.8799,54.937,67127.0
2023-10-19 12:45:00,57.74,57.93,57.74,57.92,65497.0,54.937,55.1177,54.937,55.1082,65497.0
2023-10-19 12:50:00,57.91,58.09,57.89,58.07,110337.0,55.0987,55.27,55.0797,55.2509,110337.0
2023-10-19 12:55:00,58.07,58.14,58.02,58.1,80555.0,55.2509,55.3175,55.2034,55.2795,80555.0
2023-10-19 13:00:00,58.11,58.19,58.09,58.12,86436.0,55.289,55.3651,55.27,55.2985,86436.0
2023-10-19 13:05:00,58.14,58.25,58.12,58.2,35331.0,55.3175,55.4222,55.2985,55.3746,35331.0
2023-10-19 13:10:00,58.19,58.21,58.15,58.16,78478.0,55.3651,55.3841,55.3271,55.3366,78478.0
2023-10-19 13:15:00,58.17,58.24,58.12,58.19,30786.0,55.3461,55.4127,55.2985,55.3651,30786.0
2023-10-19 13:20:00,58.19,58.21,58.07,58.09,40331.0,55.3651,55.3841,55.2509,55.27,40331.0
2023-10-19 13:25:00,58.08,58.14,58.06,58.13,21732.0,55.2605,55.3175,55.2414,55.308,21732.0
2023-10-19 13:30:00,58.14,58.2,58.09,58.09,31428.0,55.3175,55.3746,55.27,55.27,31428.0
2023-10-19 13:35:00,58.1,58.11,57.96,57.97,45895.0,55.2795,55.289,55.1463,55.1558,45895.0
2023-10-19 13:40:00,57.97,57.99,57.94,57.96,39005.0,55.1558,55.1748,55.1272,55.1463,39005.0
2023-10-19 13:45:00,57.96,57.99,57.94,57.97,15491.0,55.1463,55.1748,55.1272,55.1558,15491.0
2023-10-19 13:50:00,57.97,58.0,57.94,57.95,12264.0,55.1558,55.1843,55.1272,55.1368,12264.0
2023-10-19 13:55:00,57.95,58.01,57.95,57.98,28304.0,55.1368,55.1939,55.1368,55.1653,28304.0
2023-10-19 14:00:00,57.99,58.06,57.97,58.01,25234.0,55.1748,55.2414,55.1558,55.1939,25234.0
2023-10-19 14:05:00,58.01,58.02,57.96,57.98,19336.0,55.1939,55.2034,55.1463,55.1653,19336.0
2023-10-19 14:10:00,57.98,58.05,57.98,58.01,19472.0,55.1653,55.2319,55.1653,55.1939,19472.0
2023-10-19 14:15:00,58.0,58.05,57.97,58.0,15757.0,55.1843,55.2319,55.1558,55.1843,15757.0
2023-10-19 14:20:00,58.0,58.01,57.94,57.94,57916.0,55.1843,55.1939,55.1272,55.1272,57916.0
2023-10-19 14:25:00,57.94,57.97,57.92,57.96,20160.0,55.1272,55.1558,55.1082,55.1463,20160.0
2023-10-19 14:30:00,57.95,57.95,57.8,57.82,46037.0,55.1368,55.1368,54.994,55.0131,46037.0
2023-10-19 14:35:00,57.81,57.81,57.73,57.75,45078.0,55.0036,55.0036,54.9274,54.9465,45078.0
2023-10-19 14:40:00,57.75,57.75,57.65,57.66,46762.0,54.9465,54.9465,54.8513,54.8608,46762.0
2023-10-19 14:45:00,57.65,57.68,57.6,57.61,56160.0,54.8513,54.8799,54.8038,54.8133,56160.0
2023-10-19 14:50:00,57.6,57.61,57.58,57.58,26437.0,54.8038,54.8133,54.7847,54.7847,26437.0
2023-10-19 14:55:00,57.58,57.64,57.57,57.59,73687.0,54.7847,54.8418,54.7752,54.7942,73687.0
2023-10-19 15:00:00,57.6,57.72,57.59,57.72,58818.0,54.8038,54.9179,54.7942,54.9179,58818.0
2023-10-19 15:05:00,57.72,57.72,57.68,57.68,22600.0,54.9179,54.9179,54.8799,54.8799,22600.0
2023-10-19 15:10:00,57.68,57.71,57.64,57.65,30281.0,54.8799,54.9084,54.8418,54.8513,30281.0
2023-10-19 15:15:00,57.65,57.67,57.61,57.65,68822.0,54.8513,54.8704,54.8133,54.8513,68822.0
2023-10-19 15:20:00,57.65,57.67,57.6,57.64,66023.0,54.8513,54.8704,54.8038,54.8418,66023.0
2023-10-19 15:25:00,57.65,57.67,57.61,57.66,48988.0,54.8513,54.8704,54.8133,54.8608,48988.0
2023-10-19 15:30:00,57.66,57.69,57.64,57.69,41800.0,54.8608,54.8894,54.8418,54.8894,41800.0
2023-10-19 15:35:00,57.7,57.71,57.66,57.66,43306.0,54.8989,54.9084,54.8608,54.8608,43306.0
2023-10-19 15:40:00,57.66,57.66,57.61,57.64,49534.0,54.8608,54.8608,54.8133,54.8418,49534.0
2023-10-19 15:45:00,57.63,57.72,57.62,57.72,77084.0,54.8323,54.9179,54.8228,54.9179,77084.0
2023-10-19 15:50:00,57.73,57.77,57.72,57.74,95908.0,54.9274,54.9655,54.9179,54.937,95908.0
2023-10-19 15:55:00,57.73,57.73,57.66,57.66,99270.0,54.9274,54.9274,54.8608,54.8608,99270.0
2023-10-20 09:30:00,57.19,57.29,57.13,57.29,34470.0,54.4137,54.5088,54.3566,54.5088,34470.0
2023-10-20 09:35:00,57.29,57.37,57.29,57.36,29610.0,54.5088,54.5849,54.5088,54.5754,29610.0
2023-10-20 09:40:00,57.35,57.39,57.32,57.34,42760.0,54.5659,54.6039,54.5373,54.5564,42760.0
2023-10-20 09:45:00,57.34,57.42,57.32,57.41,31994.0,54.5564,54.6325,54.5373,54.623,31994.0
2023-10-20 09:50:00,57.41,57.41,57.3,57.36,34649.0,54.623,54.623,54.5183,54.5754,34649.0
2023-10-20 09:55:00,57.36,57.38,57.33,57.34,66698.0,54.5754,54.5944,54.5469,54.5564,66698.0
2023-10-20 10:00:00,57.34,57.38,57.31,57.35,97910.0,54.5564,54.5944,54.5278,54.5659,97910.0
2023-10-20 10:05:00,57.35,57.37,57.26,57.31,91131.0,54.5659,54.5849,54.4803,54.5278,91131.0
2023-10-20 10:10:00,57.31,57.31,57.18,57.18,79002.0,54.5278,54.5278,54.4041,54.4041,79002.0
2023-10-20 10:15:00,57.18,57.22,57.17,57.17,56786.0,54.4041,54.4422,54.3946,54.3946,56786.0
2023-10-20 10:20:00,57.18,57.22,57.15,57.17,26732.0,54.4041,54.4422,54.3756,54.3946,26732.0
2023-10-20 10:25:00,57.17,57.17,57.07,57.07,26244.0,54.3946,54.3946,54.2995,54.2995,26244.0
2023-10-20 10:30:00,57.08,57.18,57.05,57.18,61686.0,54.309,54.4041,54.2805,54.4041,61686.0
2023-10-20 10:35:00,57.18,57.18,57.12,57.13,24391.0,54.4041,54.4041,54.3471,54.3566,24391.0
2023-10-20 10:40:00,57.12,57.12,57.07,57.07,21527.0,54.3471,54.3471,54.2995,54.2995,21527.0
2023-10-20 10:45:00,57.06,57.11,57.04,57.1,27755.0,54.29,54.3375,54.2709,54.328,27755.0
2023-10-20 10:50:00,57.1,57.11,57.06,57.06,34015.0,54.328,54.3375,54.29,54.29,34015.0
2023-10-20 10:55:00,57.06,57.06,56.99,57.01,15637.0,54.29,54.29,54.2234,54.2424,15637.0
2023-10-20 11:00:00,57.02,57.07,57.01,57.06,9251.0,54.2519,54.2995,54.2424,54.29,9251.0
2023-10-20 11:05:00,57.07,57.1,57.05,57.07,25100.0,54.2995,54.328,54.2805,54.2995,25100.0
2023-10-20 11:10:00,57.07,57.07,57.01,57.06,30788.0,54.2995,54.2995,54.2424,54.29,30788.0
2023-10-20 11:15:00,57.08,57.08,57.02,57.02,36719.0,54.309,54.309,54.2519,54.2519,36719.0
2023-10-20 11:20:00,57.03,57.07,57.02,57.05,24122.0,54.2614,54.2995,54.2519,54.2805,24122.0
2023-10-20 11:25:00,57.05,57.07,57.03,57.06,24867.0,54.2805,54.2995,54.2614,54.29,24867.0
2023-10-20 11:30:00,57.05,57.05,57.0,57.01,9551.0,54.2805,54.2805,54.2329,54.2424,9551.0
2023-10-20 11:35:00,57.01,57.06,57.01,57.05,32684.0,54.2424,54.29,54.2424,54.2805,32684.0
2023-10-20 11:40:00,57.04,57.07,57.03,57.05,6108.0,54.2709,54.2995,54.2614,54.2805,6108.0
2023-10-20 11:45:00,57.05,57.1,57.05,57.09,17039.0,54.2805,54.328,54.2805,54.3185,17039.0
2023-10-20 11:50:00,57.1,57.1,57.07,57.1,19541.0,54.328,54.328,54.2995,54.328,19541.0
2023-10-20 11:55:00,57.11,57.16,57.11,57.13,58721.0,54.3375,54.3851,54.3375,54.3566,58721.0
2023-10-20 12:00:00,57.14,57.15,57.08,57.08,19762.0,54.3661,54.3756,54.309,54.309,19762.0
2023-10-20 12:05:00,57.09,57.09,57.04,57.05,21802.0,54.3185,54.3185,54.2709,54.2805,21802.0
2023-10-20 12:10:00,57.04,57.07,57.03,57.03,37157.0,54.2709,54.2995,54.2614,54.2614,37157.0
2023-10-20 12:15:00,57.02,57.07,57.0,57.07,39477.0,54.2519,54.2995,54.2329,54.2995,39477.0
2023-10-20 12:20:00,57.08,57.13,57.07,57.12,50171.0,54.309,54.3566,54.2995,54.3471,50171.0
2023-10-20 12:25:00,57.12,57.12,57.07,57.08,16483.0,54.3471,54.3471,54.2995,54.309,16483.0
2023-10-20 12:30:00,57.09,57.13,57.09,57.13,28151.0,54.3185,54.3566,54.3185,54.3566,28151.0
2023-10-20 12:35:00,57.13,57.16,57.11,57.13,45449.0,54.3566,54.3851,54.3375,54.3566,45449.0
2023-10-20 12:40:00,57.13,57.14,57.1,57.13,37548.0,54.3566,54.3661,54.328,54.3566,37548.0
2023-10-20 12:45:00,57.12,57.18,57.12,57.18,26607.0,54.3471,54.4041,54.3471,54.4041,26607.0
2023-10-20 12:50:00,57.17,57.18,57.14,57.16,20728.0,54.3946,54.4041,54.3661,54.3851,20728.0
2023-10-20 12:55:00,57.15,57.21,57.15,57.21,25951.0,54.3756,54.4327,54.3756,54.4327,25951.0
2023-10-20 13:00:00,57.21,57.21,57.18,57.18,10697.0,54.4327,54.4327,54.4041,54.4041,10697.0
2023-10-20 13:05:00,57.17,57.18,57.11,57.13,29103.0,54.3946,54.4041,54.3375,54.3566,29103.0
2023-10-20 13:10:00,57.14,57.17,57.13,57.17,19039.0,54.3661,54.3946,54.3566,54.3946,19039.0
2023-10-20 13:15:00,57.17,57.29,57.13,57.27,54489.0,54.3946,54.5088,54.3566,54.4898,54489.0
2023-10-20 13:20:00,57.27,57.28,57.19,57.24,56482.0,54.4898,54.4993,54.4137,54.4612,56482.0
2023-10-20 13:25:00,57.24,57.25,57.19,57.22,20796.0,54.4612,54.4707,54.4137,54.4422,20796.0
2023-10-20 13:30:00,57.22,57.23,57.17,57.19,23232.0,54.4422,54.4517,54.3946,54.4137,23232.0
2023-10-20 13:35:00,57.19,57.2,57.15,57.15,11386.0,54.4137,54.4232,54.3756,54.3756,11386.0
2023-10-20 13:40:00,57.15,57.24,57.15,57.21,27332.0,54.3756,54.4612,54.3756,54.4327,27332.0
2023-10-20 13:45:00,57.22,57.22,57.13,57.13,18735.0,54.4422,54.4422,54.3566,54.3566,18735.0
2023-10-20 13:50:00,57.12,57.14,57.08,57.11,27724.0,54.3471,54.3661,54.309,54.3375,27724.0
2023-10-20 13:55:00,57.11,57.15,57.1,57.15,12700.0,54.3375,54.3756,54.328,54.3756,12700.0
2023-10-20 14:00:00,57.15,57.16,57.13,57.13,23933.0,54.3756,54.3851,54.3566,54.3566,23933.0
2023-10-20 14:05:00,57.13,57.16,57.11,57.14,15202.0,54.3566,54.3851,54.3375,54.3661,15202.0
2023-10-20 14:10:00,57.14,57.14,57.05,57.06,24829.0,54.3661,54.3661,54.2805,54.29,24829.0
2023-10-20 14:15:00,57.05,57.06,56.98,57.0,43950.0,54.2805,54.29,54.2139,54.2329,43950.0
2023-10-20 14:20:00,57.0,57.03,56.98,57.0,35726.0,54.2329,54.2614,54.2139,54.2329,35726.0
2023-10-20 14:25:00,57.0,57.01,56.97,56.98,12367.0,54.2329,54.2424,54.2043,54.2139,12367.0
2023-10-20 14:30:00,56.97,57.0,56.96,57.0,22830.0,54.2043,54.2329,54.1948,54.2329,22830.0
2023-10-20 14:35:00,57.0,57.03,56.97,56.97,32087.0,54.2329,54.2614,54.2043,54.2043,32087.0
2023-10-20 14:40:00,56.97,56.97,56.93,56.96,29922.0,54.2043,54.2043,54.1663,54.1948,29922.0
2023-10-20 14:45:00,56.96,56.97,56.95,56.96,15365.0,54.1948,54.2043,54.1853,54.1948,15365.0
2023-10-20 14:50:00,56.96,56.98,56.94,56.97,40014.0,54.1948,54.2139,54.1758,54.2043,40014.0
2023-10-20 14:55:00,56.98,57.01,56.95,56.96,32553.0,54.2139,54.2424,54.1853,54.1948,32553.0
2023-10-20 15:00:00,56.95,57.0,56.95,56.96,19642.0,54.1853,54.2329,54.1853,54.1948,19642.0
2023-10-20 15:05:00,56.96,56.98,56.94,56.94,16725.0,54.1948,54.2139,54.1758,54.1758,16725.0
2023-10-20 15:10:00,56.94,56.96,56.91,56.95,41574.0,54.1758,54.1948,54.1473,54.1853,41574.0
2023-10-20 15:15:00,56.95,57.01,56.93,57.0,24366.0,54.1853,54.2424,54.1663,54.2329,24366.0
2023-10-20 15:20:00,56.98,56.98,56.91,56.92,23024.0,54.2139,54.2139,54.1473,54.1568,23024.0
2023-10-20 15:25:00,56.92,56.94,56.9,56.94,56915.0,54.1568,54.1758,54.1377,54.1758,56915.0
2023-10-20 15:30:00,56.94,56.96,56.93,56.94,27952.0,54.1758,54.1948,54.1663,54.1758,27952.0
2023-10-20 15:35:00,56.94,56.95,56.91,56.93,40979.0,54.1758,54.1853,54.1473,54.1663,40979.0
2023-10-20 15:40:00,56.92,56.92,56.88,56.91,58736.0,54.1568,54.1568,54.1187,54.1473,58736.0
2023-10-20 15:45:00,56.9,56.93,56.89,56.92,70532.0,54.1377,54.1663,54.1282,54.1568,70532.0
2023-10-20 15:50:00,56.91,56.91,56.87,56.88,80463.0,54.1473,54.1473,54.1092,54.1187,80463.0
2023-10-20 15:55:00,56.89,56.94,56.87,56.88,146167.0,54.1282,54.1758,54.1092,54.1187,146167.0
2023-10-23 09:30:00,56.71,56.71,56.59,56.6,29250.0,53.957,53.957,53.8428,53.8523,29250.0
2023-10-23 09:35:00,56.6,56.6,56.51,56.53,56333.0,53.8523,53.8523,53.7667,53.7857,56333.0
2023-10-23 09:40:00,56.52,56.52,56.37,56.4,56058.0,53.7762,53.7762,53.6335,53.662,56058.0
2023-10-23 09:45:00,56.39,56.63,56.38,56.62,49670.0,53.6525,53.8808,53.643,53.8713,49670.0
2023-10-23 09:50:00,56.63,56.69,56.57,56.66,45886.0,53.8808,53.9379,53.8238,53.9094,45886.0
2023-10-23 09:55:00,56.66,56.73,56.65,56.73,11194.0,53.9094,53.976,53.8999,53.976,11194.0
2023-10-23 10:00:00,56.76,56.78,56.73,56.75,11415.0,54.0045,54.0236,53.976,53.995,11415.0
2023-10-23 10:05:00,56.75,56.79,56.74,56.78,20602.0,53.995,54.0331,53.9855,54.0236,20602.0
2023-10-23 10:10:00,56.79,56.89,56.79,56.89,36738.0,54.0331,54.1282,54.0331,54.1282,36738.0
2023-10-23 10:15:00,56.88,56.96,56.82,56.95,42527.0,54.1187,54.1948,54.0616,54.1853,42527.0
2023-10-23 10:20:00,56.95,57.01,56.93,57.0,15751.0,54.1853,54.2424,54.1663,54.2329,15751.0
2023-10-23 10:25:00,57.0,57.01,56.92,56.94,29864.0,54.2329,54.2424,54.1568,54.1758,29864.0
2023-10-23 10:30:00,56.94,56.95,56.84,56.85,23534.0,54.1758,54.1853,54.0806,54.0902,23534.0
2023-10-23 10:35:00,56.86,56.96,56.84,56.95,27890.0,54.0997,54.1948,54.0806,54.1853,27890.0
2023-10-23 10:40:00,56.95,56.98,56.93,56.97,14682.0,54.1853,54.2139,54.1663,54.2043,14682.0
2023-10-23 10:45:00,56.96,56.96,56.92,56.94,9018.0,54.1948,54.1948,54.1568,54.1758,9018.0
2023-10-23 10:50:00,56.94,56.98,56.93,56.94,6071.0,54.1758,54.2139,54.1663,54.1758,6071.0
2023-10-23 10:55:00,56.93,56.98,56.93,56.97,25227.0,54.1663,54.2139,54.1663,54.2043,25227.0
2023-10-23 11:00:00,56.97,57.02,56.96,57.0,38190.0,54.2043,54.2519,54.1948,54.2329,38190.0
2023-10-23 11:05:00,57.0,57.05,56.98,57.02,11595.0,54.2329,54.2805,54.2139,54.2519,11595.0
2023-10-23 11:10:00,57.03,57.08,57.02,57.08,17630.0,54.2614,54.309,54.2519,54.309,17630.0
2023-10-23 11:15:00,57.09,57.11,57.05,57.11,22935.0,54.3185,54.3375,54.2805,54.3375,22935.0
2023-10-23 11:20:00,57.11,57.2,57.11,57.19,31490.0,54.3375,54.4232,54.3375,54.4137,31490.0
2023-10-23 11:25:00,57.19,57.24,57.19,57.23,14849.0,54.4137,54.4612,54.4137,54.4517,14849.0
2023-10-23 11:30:00,57.24,57.28,57.22,57.27,23043.0,54.4612,54.4993,54.4422,54.4898,23043.0
2023-10-23 11:35:00,57.28,57.3,57.24,57.25,30807.0,54.4993,54.5183,54.4612,54.4707,30807.0
2023-10-23 11:40:00,57.24,57.24,57.21,57.21,63436.0,54.4612,54.4612,54.4327,54.4327,63436.0
2023-10-23 11:45:00,57.21,57.23,57.19,57.22,39182.0,54.4327,54.4517,54.4137,54.4422,39182.0
2023-10-23 11:50:00,57.22,57.27,57.21,57.24,69245.0,54.4422,54.4898,54.4327,54.4612,69245.0
2023-10-23 11:55:00,57.25,57.31,57.23,57.3,49743.0,54.4707,54.5278,54.4517,54.5183,49743.0
2023-10-23 12:00:00,57.29,57.3,57.25,57.26,26272.0,54.5088,54.5183,54.4707,54.4803,26272.0
2023-10-23 12:05:00,57.27,57.33,57.26,57.33,8342.0,54.4898,54.5469,54.4803,54.5469,8342.0
2023-10-23 12:10:00,57.33,57.34,57.31,57.31,9479.0,54.5469,54.5564,54.5278,54.5278,9479.0
2023-10-23 12:15:00,57.31,57.33,57.29,57.29,13459.0,54.5278,54.5469,54.5088,54.5088,13459.0
2023-10-23 12:20:00,57.28,57.36,57.27,57.35,30464.0,54.4993,54.5754,54.4898,54.5659,30464.0
2023-10-23 12:25:00,57.34,57.34,57.31,57.34,5842.0,54.5564,54.5564,54.5278,54.5564,5842.0
2023-10-23 12:30:00,57.33,57.36,57.31,57.32,60214.0,54.5469,54.5754,54.5278,54.5373,60214.0
2023-10-23 12:35:00,57.34,57.36,57.34,57.35,26824.0,54.5564,54.5754,54.5564,54.5659,26824.0
2023-10-23 12:40:00,57.35,57.38,57.33,57.33,37372.0,54.5659,54.5944,54.5469,54.5469,37372.0
2023-10-23 12:45:00,57.33,57.38,57.33,57.36,22013.0,54.5469,54.5944,54.5469,54.5754,22013.0
2023-10-23 12:50:00,57.37,57.39,57.36,57.36,16886.0,54.5849,54.6039,54.5754,54.5754,16886.0
2023-10-23 12:55:00,57.37,57.5,57.37,57.5,28237.0,54.5849,54.7086,54.5849,54.7086,28237.0
2023-10-23 13:00:00,57.5,57.5,57.42,57.45,23539.0,54.7086,54.7086,54.6325,54.661,23539.0
2023-10-23 13:05:00,57.44,57.47,57.44,57.44,9618.0,54.6515,54.6801,54.6515,54.6515,9618.0
2023-10-23 13:10:00,57.44,57.45,57.39,57.41,15492.0,54.6515,54.661,54.6039,54.623,15492.0
2023-10-23 13:15:00,57.41,57.41,57.36,57.36,38507.0,54.623,54.623,54.5754,54.5754,38507.0
2023-10-23 13:20:00,57.36,57.4,57.35,57.36,16651.0,54.5754,54.6135,54.5659,54.5754,16651.0
2023-10-23 13:25:00,57.35,57.36,57.32,57.35,15865.0,54.5659,54.5754,54.5373,54.5659,15865.0
2023-10-23 13:30:00,57.34,57.38,57.33,57.37,20582.0,54.5564,54.5944,54.5469,54.5849,20582.0
2023-10-23 13:35:00,57.36,57.38,57.35,57.36,24948.0,54.5754,54.5944,54.5659,54.5754,24948.0
2023-10-23 13:40:00,57.37,57.39,57.34,57.37,15578.0,54.5849,54.6039,54.5564,54.5849,15578.0
2023-10-23 13:45:00,57.37,57.41,57.35,57.4,8504.0,54.5849,54.623,54.5659,54.6135,8504.0
2023-10-23 13:50:00,57.41,57.41,57.37,57.38,19458.0,54.623,54.623,54.5849,54.5944,19458.0
2023-10-23 13:55:00,57.38,57.38,57.32,57.34,17844.0,54.5944,54.5944,54.5373,54.5564,17844.0
2023-10-23 14:00:00,57.33,57.35,57.31,57.35,24869.0,54.5469,54.5659,54.5278,54.5659,24869.0
2023-10-23 14:05:00,57.35,57.39,57.35,57.39,11316.0,54.5659,54.6039,54.5659,54.6039,11316.0
2023-10-23 14:10:00,57.38,57.38,57.33,57.34,17970.0,54.5944,54.5944,54.5469,54.5564,17970.0
2023-10-23 14:15:00,57.35,57.35,57.26,57.27,22454.0,54.5659,54.5659,54.4803,54.4898,22454.0
2023-10-23 14:20:00,57.28,57.29,57.24,57.27,39397.0,54.4993,54.5088,54.4612,54.4898,39397.0
2023-10-23 14:25:00,57.27,57.3,57.26,57.29,34089.0,54.4898,54.5183,54.4803,54.5088,34089.0
2023-10-23 14:30:00,57.29,57.29,57.24,57.24,44172.0,54.5088,54.5088,54.4612,54.4612,44172.0
2023-10-23 14:35:00,57.24,57.3,57.24,57.3,31053.0,54.4612,54.5183,54.4612,54.5183,31053.0
2023-10-23 14:40:00,57.3,57.36,57.27,57.27,70008.0,54.5183,54.5754,54.4898,54.4898,70008.0
2023-10-23 14:45:00,57.28,57.33,57.26,57.31,48144.0,54.4993,54.5469,54.4803,54.5278,48144.0
2023-10-23 14:50:00,57.31,57.32,57.29,57.3,54364.0,54.5278,54.5373,54.5088,54.5183,54364.0
2023-10-23 14:55:00,57.3,57.31,57.27,57.3,101638.0,54.5183,54.5278,54.4898,54.5183,101638.0
2023-10-23 15:00:00,57.31,57.34,57.3,57.33,44029.0,54.5278,54.5564,54.5183,54.5469,44029.0
2023-10-23 15:05:00,57.33,57.34,57.26,57.29,41237.0,54.5469,54.5564,54.4803,54.5088,41237.0
2023-10-23 15:10:00,57.29,57.29,57.22,57.27,141162.0,54.5088,54.5088,54.4422,54.4898,141162.0
2023-10-23 15:15:00,57.27,57.27,57.24,57.25,77984.0,54.4898,54.4898,54.4612,54.4707,77984.0
2023-10-23 15:20:00,57.25,57.25,57.11,57.13,121224.0,54.4707,54.4707,54.3375,54.3566,121224.0
2023-10-23 15:25:00,57.13,57.16,57.1,57.11,76093.0,54.3566,54.3851,54.328,54.3375,76093.0
2023-10-23 15:30:00,57.1,57.11,57.08,57.1,89352.0,54.328,54.3375,54.309,54.328,89352.0
2023-10-23 15:35:00,57.09,57.1,57.06,57.08,65983.0,54.3185,54.328,54.29,54.309,65983.0
2023-10-23 15:40:00,57.08,57.11,57.07,57.1,87565.0,54.309,54.3375,54.2995,54.328,87565.0
2023-10-23 15:45:00,57.11,57.16,57.1,57.15,137912.0,54.3375,54.3851,54.328,54.3756,137912.0
2023-10-23 15:50:00,57.15,57.16,57.12,57.13,65776.0,54.3756,54.3851,54.3471,54.3566,65776.0
2023-10-23 15:55:00,57.12,57.14,57.08,57.13,302059.0,54.3471,54.3661,54.309,54.3566,302059.0
2023-10-24 09:30:00,57.78,57.84,57.75,57.82,81850.0,54.975,55.0321,54.9465,55.0131,81850.0
2023-10-24 09:35:00,57.81,57.85,57.77,57.81,90477.0,55.0036,55.0416,54.9655,55.0036,90477.0
2023-10-24 09:40:00,57.81,57.83,57.72,57.75,70343.0,55.0036,55.0226,54.9179,54.9465,70343.0
2023-10-24 09:45:00,57.75,57.75,57.6,57.63,142745.0,54.9465,54.9465,54.8038,54.8323,142745.0
2023-10-24 09:50:00,57.64,57.66,57.57,57.64,140429.0,54.8418,54.8608,54.7752,54.8418,140429.0
2023-10-24 09:55:00,57.63,57.82,57.61,57.8,71251.0,54.8323,55.0131,54.8133,54.994,71251.0
2023-10-24 10:00:00,57.81,57.82,57.6,57.62,70950.0,55.0036,55.0131,54.8038,54.8228,70950.0
2023-10-24 10:05:00,57.64,57.82,57.63,57.81,70582.0,54.8418,55.0131,54.8323,55.0036,70582.0
2023-10-24 10:10:00,57.81,57.83,57.75,57.83,42027.0,55.0036,55.0226,54.9465,55.0226,42027.0
2023-10-24 10:15:00,57.82,57.84,57.75,57.75,57333.0,55.0131,55.0321,54.9465,54.9465,57333.0
2023-10-24 10:20:00,57.76,57.9,57.74,57.9,63542.0,54.956,55.0892,54.937,55.0892,63542.0
2023-10-24 10:25:00,57.89,57.95,57.86,57.95,31183.0,55.0797,55.1368,55.0511,55.1368,31183.0
2023-10-24 10:30:00,57.95,57.96,57.88,57.88,34934.0,55.1368,55.1463,55.0702,55.0702,34934.0
2023-10-24 10:35:00,57.88,57.91,57.82,57.88,104183.0,55.0702,55.0987,55.0131,55.0702,104183.0
2023-10-24 10:40:00,57.88,57.88,57.8,57.85,56879.0,55.0702,55.0702,54.994,55.0416,56879.0
2023-10-24 10:45:00,57.84,57.93,57.83,57.93,53768.0,55.0321,55.1177,55.0226,55.1177,53768.0
2023-10-24 10:50:00,57.93,57.95,57.89,57.89,50533.0,55.1177,55.1368,55.0797,55.0797,50533.0
2023-10-24 10:55:00,57.91,57.91,57.86,57.88,31240.0,55.0987,55.0987,55.0511,55.0702,31240.0
2023-10-24 11:00:00,57.88,57.88,57.83,57.87,31655.0,55.0702,55.0702,55.0226,55.0606,31655.0
2023-10-24 11:05:00,57.87,57.9,57.85,57.88,24080.0,55.0606,55.0892,55.0416,55.0702,24080.0
2023-10-24 11:10:00,57.87,57.89,57.83,57.87,31594.0,55.0606,55.0797,55.0226,55.0606,31594.0
2023-10-24 11:15:00,57.86,57.9,57.85,57.87,22246.0,55.0511,55.0892,55.0416,55.0606,22246.0
2023-10-24 11:20:00,57.87,57.88,57.75,57.76,48487.0,55.0606,55.0702,54.9465,54.956,48487.0
2023-10-24 11:25:00,57.76,57.79,57.75,57.76,23774.0,54.956,54.9845,54.9465,54.956,23774.0
2023-10-24 11:30:00,57.77,57.8,57.76,57.79,23863.0,54.9655,54.994,54.956,54.9845,23863.0
2023-10-24 11:35:00,57.78,57.78,57.74,57.75,27265.0,54.975,54.975,54.937,54.9465,27265.0
2023-10-24 11:40:00,57.75,57.78,57.74,57.76,18826.0,54.9465,54.975,54.937,54.956,18826.0
2023-10-24 11:45:00,57.76,57.8,57.75,57.76,11088.0,54.956,54.994,54.9465,54.956,11088.0
2023-10-24 11:50:00,57.76,57.85,57.74,57.85,25742.0,54.956,55.0416,54.937,55.0416,25742.0
2023-10-24 11:55:00,57.84,57.85,57.81,57.85,16390.0,55.0321,55.0416,55.0036,55.0416,16390.0
2023-10-24 12:00:00,57.86,57.89,57.82,57.82,19623.0,55.0511,55.0797,55.0131,55.0131,19623.0
2023-10-24 12:05:00,57.82,57.83,57.8,57.81,11785.0,55.0131,55.0226,54.994,55.0036,11785.0
2023-10-24 12:10:00,57.82,57.84,57.81,57.82,9060.0,55.0131,55.0321,55.0036,55.0131,9060.0
2023-10-24 12:15:00,57.83,57.83,57.76,57.76,47167.0,55.0226,55.0226,54.956,54.956,47167.0
2023-10-24 12:20:00,57.76,57.76,57.71,57.72,34461.0,54.956,54.956,54.9084,54.9179,34461.0
2023-10-24 12:25:00,57.72,57.74,57.69,57.7,25237.0,54.9179,54.937,54.8894,54.8989,25237.0
2023-10-24 12:30:00,57.7,57.72,57.66,57.68,11648.0,54.8989,54.9179,54.8608,54.8799,11648.0
2023-10-24 12:35:00,57.67,57.68,57.63,57.65,20145.0,54.8704,54.8799,54.8323,54.8513,20145.0
2023-10-24 12:40:00,57.65,57.66,57.62,57.62,17570.0,54.8513,54.8608,54.8228,54.8228,17570.0
2023-10-24 12:45:00,57.62,57.64,57.58,57.58,11570.0,54.8228,54.8418,54.7847,54.7847,11570.0
2023-10-24 12:50:00,57.58,57.59,57.54,57.54,8221.0,54.7847,54.7942,54.7467,54.7467,8221.0
2023-10-24 12:55:00,57.54,57.59,57.53,57.58,12550.0,54.7467,54.7942,54.7372,54.7847,12550.0
2023-10-24 13:00:00,57.58,57.63,57.58,57.61,10314.0,54.7847,54.8323,54.7847,54.8133,10314.0
2023-10-24 13:05:00,57.6,57.63,57.59,57.62,15520.0,54.8038,54.8323,54.7942,54.8228,15520.0
2023-10-24 13:10:00,57.62,57.63,57.56,57.59,10818.0,54.8228,54.8323,54.7657,54.7942,10818.0
2023-10-24 13:15:00,57.59,57.62,57.58,57.62,18375.0,54.7942,54.8228,54.7847,54.8228,18375.0
2023-10-24 13:20:00,57.62,57.68,57.62,57.65,12849.0,54.8228,54.8799,54.8228,54.8513,12849.0
2023-10-24 13:25:00,57.64,57.69,57.64,57.68,17196.0,54.8418,54.8894,54.8418,54.8799,17196.0
2023-10-24 13:30:00,57.69,57.72,57.68,57.69,17869.0,54.8894,54.9179,54.8799,54.8894,17869.0
2023-10-24 13:35:00,57.68,57.72,57.68,57.72,22115.0,54.8799,54.9179,54.8799,54.9179,22115.0
2023-10-24 13:40:00,57.73,57.74,57.71,57.73,16333.0,54.9274,54.937,54.9084,54.9274,16333.0
2023-10-24 13:45:00,57.73,57.74,57.72,57.72,21774.0,54.9274,54.937,54.9179,54.9179,21774.0
2023-10-24 13:50:00,57.73,57.75,57.72,57.73,18051.0,54.9274,54.9465,54.9179,54.9274,18051.0
2023-10-24 13:55:00,57.73,57.73,57.69,57.71,20256.0,54.9274,54.9274,54.8894,54.9084,20256.0
2023-10-24 14:00:00,57.71,57.75,57.71,57.73,13798.0,54.9084,54.9465,54.9084,54.9274,13798.0
2023-10-24 14:05:00,57.73,57.77,57.73,57.75,16119.0,54.9274,54.9655,54.9274,54.9465,16119.0
2023-10-24 14:10:00,57.75,57.76,57.71,57.76,23116.0,54.9465,54.956,54.9084,54.956,23116.0
2023-10-24 14:15:00,57.76,57.77,57.73,57.75,14878.0,54.956,54.9655,54.9274,54.9465,14878.0
2023-10-24 14:20:00,57.75,57.77,57.73,57.77,14213.0,54.9465,54.9655,54.9274,54.9655,14213.0
2023-10-24 14:25:00,57.77,57.82,57.77,57.82,15488.0,54.9655,55.0131,54.9655,55.0131,15488.0
2023-10-24 14:30:00,57.83,57.88,57.82,57.85,16033.0,55.0226,55.0702,55.0131,55.0416,16033.0
2023-10-24 14:35:00,57.85,57.86,57.81,57.83,15929.0,55.0416,55.0511,55.0036,55.0226,15929.0
2023-10-24 14:40:00,57.82,57.84,57.81,57.84,12457.0,55.0131,55.0321,55.0036,55.0321,12457.0
2023-10-24 14:45:00,57.85,57.86,57.84,57.85,11751.0,55.0416,55.0511,55.0321,55.0416,11751.0
2023-10-24 14:50:00,57.84,57.85,57.82,57.85,14929.0,55.0321,55.0416,55.0131,55.0416,14929.0
2023-10-24 14:55:00,57.85,57.86,57.83,57.84,14348.0,55.0416,55.0511,55.0226,55.0321,14348.0
2023-10-24 15:00:00,57.84,57.86,57.83,57.84,32056.0,55.0321,55.0511,55.0226,55.0321,32056.0
2023-10-24 15:05:00,57.83,57.83,57.8,57.8,37914.0,55.0226,55.0226,54.994,54.994,37914.0
2023-10-24 15:10:00,57.8,57.85,57.8,57.84,22007.0,54.994,55.0416,54.994,55.0321,22007.0
2023-10-24 15:15:00,57.84,57.9,57.83,57.88,29863.0,55.0321,55.0892,55.0226,55.0702,29863.0
2023-10-24 15:20:00,57.88,57.91,57.86,57.88,67682.0,55.0702,55.0987,55.0511,55.0702,67682.0
2023-10-24 15:25:00,57.89,57.91,57.87,57.91,76662.0,55.0797,55.0987,55.0606,55.0987,76662.0
2023-10-24 15:30:00,57.9,57.92,57.88,57.91,38431.0,55.0892,55.1082,55.0702,55.0987,38431.0
2023-10-24 15:35:00,57.91,57.93,57.87,57.88,47730.0,55.0987,55.1177,55.0606,55.0702,47730.0
2023-10-24 15:40:00,57.88,57.9,57.87,57.9,27806.0,55.0702,55.0892,55.0606,55.0892,27806.0
2023-10-24 15:45:00,57.9,57.9,57.87,57.89,61825.0,55.0892,55.0892,55.0606,55.0797,61825.0
2023-10-24 15:50:00,57.9,57.9,57.82,57.83,82832.0,55.0892,55.0892,55.0131,55.0226,82832.0
2023-10-24 15:55:00,57.84,57.89,57.82,57.83,198562.0,55.0321,55.0797,55.0131,55.0226,198562.0
2023-10-25 09:30:00,56.89,56.95,56.81,56.83,49316.0,54.1282,54.1853,54.0521,54.0711,49316.0
2023-10-25 09:35:00,56.82,56.82,56.7,56.74,52181.0,54.0616,54.0616,53.9474,53.9855,52181.0
2023-10-25 09:40:00,56.72,56.73,56.67,56.67,28644.0,53.9665,53.976,53.9189,53.9189,28644.0
2023-10-25 09:45:00,56.66,56.66,56.57,56.58,50812.0,53.9094,53.9094,53.8238,53.8333,50812.0
2023-10-25 09:50:00,56.58,56.67,56.58,56.67,18769.0,53.8333,53.9189,53.8333,53.9189,18769.0
2023-10-25 09:55:00,56.68,56.76,56.68,56.76,44354.0,53.9284,54.0045,53.9284,54.0045,44354.0
2023-10-25 10:00:00,56.75,56.75,56.62,56.67,34408.0,53.995,53.995,53.8713,53.9189,34408.0
2023-10-25 10:05:00,56.65,56.69,56.59,56.67,51027.0,53.8999,53.9379,53.8428,53.9189,51027.0
2023-10-25 10:10:00,56.67,56.67,56.6,56.66,9695.0,53.9189,53.9189,53.8523,53.9094,9695.0
2023-10-25 10:15:00,56.65,56.69,56.63,56.67,23362.0,53.8999,53.9379,53.8808,53.9189,23362.0
2023-10-25 10:20:00,56.67,56.69,56.64,56.68,23756.0,53.9189,53.9379,53.8904,53.9284,23756.0
2023-10-25 10:25:00,56.68,56.69,56.62,56.65,12458.0,53.9284,53.9379,53.8713,53.8999,12458.0
2023-10-25 10:30:00,56.65,56.77,56.64,56.74,28850.0,53.8999,54.014,53.8904,53.9855,28850.0
2023-10-25 10:35:00,56.73,56.83,56.71,56.8,60874.0,53.976,54.0711,53.957,54.0426,60874.0
2023-10-25 10:40:00,56.8,56.82,56.79,56.8,11989.0,54.0426,54.0616,54.0331,54.0426,11989.0
2023-10-25 10:45:00,56.8,56.89,56.79,56.88,45806.0,54.0426,54.1282,54.0331,54.1187,45806.0
2023-10-25 10:50:00,56.88,56.88,56.81,56.81,23240.0,54.1187,54.1187,54.0521,54.0521,23240.0
2023-10-25 10:55:00,56.81,56.86,56.8,56.83,21118.0,54.0521,54.0997,54.0426,54.0711,21118.0
2023-10-25 11:00:00,56.84,56.97,56.83,56.93,145484.0,54.0806,54.2043,54.0711,54.1663,145484.0
2023-10-25 11:05:00,56.92,57.01,56.89,56.89,81818.0,54.1568,54.2424,54.1282,54.1282,81818.0
2023-10-25 11:10:00,56.9,56.95,56.88,56.95,27438.0,54.1377,54.1853,54.1187,54.1853,27438.0
2023-10-25 11:15:00,56.94,56.95,56.91,56.94,19845.0,54.1758,54.1853,54.1473,54.1758,19845.0
2023-10-25 11:20:00,56.94,56.94,56.85,56.85,25810.0,54.1758,54.1758,54.0902,54.0902,25810.0
2023-10-25 11:25:00,56.86,56.92,56.81,56.91,58004.0,54.0997,54.1568,54.0521,54.1473,58004.0
2023-10-25 11:30:00,56.91,56.92,56.85,56.87,41436.0,54.1473,54.1568,54.0902,54.1092,41436.0
2023-10-25 11:35:00,56.87,56.9,56.86,56.88,52958.0,54.1092,54.1377,54.0997,54.1187,52958.0
2023-10-25 11:40:00,56.87,56.89,56.82,56.86,57720.0,54.1092,54.1282,54.0616,54.0997,57720.0
2023-10-25 11:45:00,56.85,56.92,56.85,56.85,36190.0,54.0902,54.1568,54.0902,54.0902,36190.0
2023-10-25 11:50:00,56.84,56.84,56.78,56.8,49162.0,54.0806,54.0806,54.0236,54.0426,49162.0
2023-10-25 11:55:00,56.8,56.8,56.75,56.76,7372.0,54.0426,54.0426,53.995,54.0045,7372.0
2023-10-25 12:00:00,56.75,56.77,56.73,56.76,35479.0,53.995,54.014,53.976,54.0045,35479.0
2023-10-25 12:05:00,56.76,56.77,56.73,56.76,18232.0,54.0045,54.014,53.976,54.0045,18232.0
2023-10-25 12:10:00,56.77,56.78,56.75,56.77,28316.0,54.014,54.0236,53.995,54.014,28316.0
2023-10-25 12:15:00,56.77,56.78,56.75,56.76,29070.0,54.014,54.0236,53.995,54.0045,29070.0
2023-10-25 12:20:00,56.77,56.8,56.74,56.79,49097.0,54.014,54.0426,53.9855,54.0331,49097.0
2023-10-25 12:25:00,56.79,56.83,56.77,56.8,78174.0,54.0331,54.0711,54.014,54.0426,78174.0
2023-10-25 12:30:00,56.8,56.84,56.8,56.83,43143.0,54.0426,54.0806,54.0426,54.0711,43143.0
2023-10-25 12:35:00,56.82,56.82,56.79,56.79,21144.0,54.0616,54.0616,54.0331,54.0331,21144.0
2023-10-25 12:40:00,56.79,56.8,56.72,56.74,29618.0,54.0331,54.0426,53.9665,53.9855,29618.0
2023-10-25 12:45:00,56.74,56.75,56.67,56.67,48616.0,53.9855,53.995,53.9189,53.9189,48616.0
2023-10-25 12:50:00,56.68,56.68,56.61,56.64,39332.0,53.9284,53.9284,53.8618,53.8904,39332.0
2023-10-25 12:55:00,56.64,56.66,56.61,56.65,19697.0,53.8904,53.9094,53.8618,53.8999,19697.0
2023-10-25 13:00:00,56.67,56.7,56.56,56.56,35044.0,53.9189,53.9474,53.8142,53.8142,35044.0
2023-10-25 13:05:00,56.57,56.61,56.56,56.6,29718.0,53.8238,53.8618,53.8142,53.8523,29718.0
2023-10-25 13:10:00,56.59,56.59,56.55,56.58,18894.0,53.8428,53.8428,53.8047,53.8333,18894.0
2023-10-25 13:15:00,56.59,56.62,56.57,56.59,36307.0,53.8428,53.8713,53.8238,53.8428,36307.0
2023-10-25 13:20:00,56.59,56.6,56.56,56.58,14839.0,53.8428,53.8523,53.8142,53.8333,14839.0
2023-10-25 13:25:00,56.58,56.58,56.47,56.47,40574.0,53.8333,53.8333,53.7286,53.7286,40574.0
2023-10-25 13:30:00,56.46,56.46,56.4,56.43,25060.0,53.7191,53.7191,53.662,53.6906,25060.0
2023-10-25 13:35:00,56.42,56.42,56.37,56.39,18170.0,53.681,53.681,53.6335,53.6525,18170.0
2023-10-25 13:40:00,56.39,56.4,56.34,56.35,14029.0,53.6525,53.662,53.6049,53.6144,14029.0
2023-10-25 13:45:00,56.35,56.37,56.33,56.33,14182.0,53.6144,53.6335,53.5954,53.5954,14182.0
2023-10-25 13:50:00,56.33,56.34,56.31,56.31,5605.0,53.5954,53.6049,53.5764,53.5764,5605.0
2023-10-25 13:55:00,56.33,56.38,56.32,56.38,13632.0,53.5954,53.643,53.5859,53.643,13632.0
2023-10-25 14:00:00,56.38,56.41,56.38,56.38,29310.0,53.643,53.6715,53.643,53.643,29310.0
2023-10-25 14:05:00,56.38,56.39,56.36,56.37,51383.0,53.643,53.6525,53.624,53.6335,51383.0
2023-10-25 14:10:00,56.37,56.43,56.36,56.42,36421.0,53.6335,53.6906,53.624,53.681,36421.0
2023-10-25 14:15:00,56.42,56.42,56.39,56.41,27438.0,53.681,53.681,53.6525,53.6715,27438.0
2023-10-25 14:20:00,56.4,56.42,56.39,56.4,11976.0,53.662,53.681,53.6525,53.662,11976.0
2023-10-25 14:25:00,56.41,56.43,56.38,56.39,16661.0,53.6715,53.6906,53.643,53.6525,16661.0
2023-10-25 14:30:00,56.4,56.42,56.38,56.42,21242.0,53.662,53.681,53.643,53.681,21242.0
2023-10-25 14:35:00,56.42,56.43,56.37,56.37,26463.0,53.681,53.6906,53.6335,53.6335,26463.0
2023-10-25 14:40:00,56.36,56.38,56.32,56.33,14617.0,53.624,53.643,53.5859,53.5954,14617.0
2023-10-25 14:45:00,56.33,56.34,56.26,56.27,40115.0,53.5954,53.6049,53.5288,53.5383,40115.0
2023-10-25 14:50:00,56.27,56.3,56.25,56.3,28268.0,53.5383,53.5669,53.5193,53.5669,28268.0
2023-10-25 14:55:00,56.3,56.35,56.3,56.33,41384.0,53.5669,53.6144,53.5669,53.5954,41384.0
2023-10-25 15:00:00,56.34,56.35,56.31,56.33,8141.0,53.6049,53.6144,53.5764,53.5954,8141.0
2023-10-25 15:05:00,56.32,56.36,56.31,56.36,26181.0,53.5859,53.624,53.5764,53.624,26181.0
2023-10-25 15:10:00,56.37,56.39,56.36,56.36,25126.0,53.6335,53.6525,53.624,53.624,25126.0
2023-10-25 15:15:00,56.36,56.39,56.36,56.38,12052.0,53.624,53.6525,53.624,53.643,12052.0
2023-10-25 15:20:00,56.39,56.45,56.39,56.45,12966.0,53.6525,53.7096,53.6525,53.7096,12966.0
2023-10-25 15:25:00,56.45,56.46,56.41,56.45,36698.0,53.7096,53.7191,53.6715,53.7096,36698.0
2023-10-25 15:30:00,56.45,56.48,56.43,56.46,20775.0,53.7096,53.7381,53.6906,53.7191,20775.0
2023-10-25 15:35:00,56.46,56.49,56.45,56.47,12921.0,53.7191,53.7476,53.7096,53.7286,12921.0
2023-10-25 15:40:00,56.47,56.47,56.42,56.43,30195.0,53.7286,53.7286,53.681,53.6906,30195.0
2023-10-25 15:45:00,56.43,56.43,56.41,56.42,49827.0,53.6906,53.6906,53.6715,53.681,49827.0
2023-10-25 15:50:00,56.43,56.44,56.38,56.38,89287.0,53.6906,53.7001,53.643,53.643,89287.0
2023-10-25 15:55:00,56.38,56.4,56.36,56.4,197486.0,53.643,53.662,53.624,53.662,197486.0
2023-10-26 09:30:00,55.3,55.43,55.25,55.38,64053.0,52.6154,52.7391,52.5678,52.6915,64053.0
2023-10-26 09:35:00,55.39,55.4,55.18,55.19,67047.0,52.701,52.7106,52.5012,52.5108,67047.0
2023-10-26 09:40:00,55.19,55.4,55.18,55.38,76144.0,52.5108,52.7106,52.5012,52.6915,76144.0
2023-10-26 09:45:00,55.37,55.38,55.21,55.23,45474.0,52.682,52.6915,52.5298,52.5488,45474.0
2023-10-26 09:50:00,55.23,55.26,55.19,55.26,72119.0,52.5488,52.5774,52.5108,52.5774,72119.0
2023-10-26 09:55:00,55.26,55.27,55.16,55.2,26562.0,52.5774,52.5869,52.4822,52.5203,26562.0
2023-10-26 10:00:00,55.19,55.2,55.08,55.14,71108.0,52.5108,52.5203,52.4061,52.4632,71108.0
2023-10-26 10:05:00,55.13,55.17,55.08,55.09,61117.0,52.4537,52.4917,52.4061,52.4156,61117.0
2023-10-26 10:10:00,55.09,55.13,55.07,55.09,48231.0,52.4156,52.4537,52.3966,52.4156,48231.0
2023-10-26 10:15:00,55.1,55.13,55.02,55.02,119305.0,52.4251,52.4537,52.349,52.349,119305.0
2023-10-26 10:20:00,55.02,55.06,54.97,54.98,155356.0,52.349,52.3871,52.3014,52.3109,155356.0
2023-10-26 10:25:00,54.98,55.14,54.98,55.12,139223.0,52.3109,52.4632,52.3109,52.4441,139223.0
2023-10-26 10:30:00,55.12,55.16,55.06,55.07,179604.0,52.4441,52.4822,52.3871,52.3966,179604.0
2023-10-26 10:35:00,55.07,55.11,55.02,55.11,134033.0,52.3966,52.4346,52.349,52.4346,134033.0
2023-10-26 10:40:00,55.11,55.22,55.1,55.22,112759.0,52.4346,52.5393,52.4251,52.5393,112759.0
2023-10-26 10:45:00,55.21,55.28,55.2,55.25,147145.0,52.5298,52.5964,52.5203,52.5678,147145.0
2023-10-26 10:50:00,55.25,55.31,55.24,55.27,102276.0,52.5678,52.6249,52.5583,52.5869,102276.0
2023-10-26 10:55:00,55.26,55.3,55.24,55.26,22285.0,52.5774,52.6154,52.5583,52.5774,22285.0
2023-10-26 11:00:00,55.26,55.27,55.17,55.18,65630.0,52.5774,52.5869,52.4917,52.5012,65630.0
2023-10-26 11:05:00,55.18,55.18,55.13,55.17,44353.0,52.5012,52.5012,52.4537,52.4917,44353.0
2023-10-26 11:10:00,55.18,55.21,55.12,55.12,60883.0,52.5012,52.5298,52.4441,52.4441,60883.0
2023-10-26 11:15:00,55.11,55.13,55.08,55.12,26528.0,52.4346,52.4537,52.4061,52.4441,26528.0
2023-10-26 11:20:00,55.11,55.11,55.07,55.1,16765.0,52.4346,52.4346,52.3966,52.4251,16765.0
2023-10-26 11:25:00,55.1,55.11,55.05,55.05,42011.0,52.4251,52.4346,52.3775,52.3775,42011.0
2023-10-26 11:30:00,55.05,55.1,55.05,55.1,15580.0,52.3775,52.4251,52.3775,52.4251,15580.0
2023-10-26 11:35:00,55.1,55.14,55.09,55.12,26557.0,52.4251,52.4632,52.4156,52.4441,26557.0
2023-10-26 11:40:00,55.11,55.12,55.06,55.06,43006.0,52.4346,52.4441,52.3871,52.3871,43006.0
2023-10-26 11:45:00,55.06,55.13,55.06,55.13,23037.0,52.3871,52.4537,52.3871,52.4537,23037.0
2023-10-26 11:50:00,55.12,55.16,55.11,55.14,36420.0,52.4441,52.4822,52.4346,52.4632,36420.0
2023-10-26 11:55:00,55.14,55.18,55.12,55.13,22721.0,52.4632,52.5012,52.4441,52.4537,22721.0
2023-10-26 12:00:00,55.12,55.13,55.08,55.09,27030.0,52.4441,52.4537,52.4061,52.4156,27030.0
2023-10-26 12:05:00,55.09,55.09,55.02,55.02,21170.0,52.4156,52.4156,52.349,52.349,21170.0
2023-10-26 12:10:00,55.02,55.02,54.96,54.98,22032.0,52.349,52.349,52.2919,52.3109,22032.0
2023-10-26 12:15:00,54.98,54.98,54.84,54.86,91329.0,52.3109,52.3109,52.1777,52.1968,91329.0
2023-10-26 12:20:00,54.86,54.92,54.86,54.88,41840.0,52.1968,52.2539,52.1968,52.2158,41840.0
2023-10-26 12:25:00,54.88,54.94,54.88,54.94,14624.0,52.2158,52.2729,52.2158,52.2729,14624.0
2023-10-26 12:30:00,54.93,54.96,54.91,54.92,17724.0,52.2634,52.2919,52.2443,52.2539,17724.0
2023-10-26 12:35:00,54.91,54.94,54.88,54.88,22301.0,52.2443,52.2729,52.2158,52.2158,22301.0
2023-10-26 12:40:00,54.87,54.91,54.87,54.89,60263.0,52.2063,52.2443,52.2063,52.2253,60263.0
2023-10-26 12:45:00,54.89,54.89,54.84,54.86,37034.0,52.2253,52.2253,52.1777,52.1968,37034.0
2023-10-26 12:50:00,54.86,54.88,54.86,54.87,10890.0,52.1968,52.2158,52.1968,52.2063,10890.0
2023-10-26 12:55:00,54.87,54.89,54.86,54.86,34890.0,52.2063,52.2253,52.1968,52.1968,34890.0
2023-10-26 13:00:00,54.85,55.03,54.85,54.99,82910.0,52.1873,52.3585,52.1873,52.3205,82910.0
2023-10-26 13:05:00,54.99,55.03,54.98,55.01,8553.0,52.3205,52.3585,52.3109,52.3395,8553.0
2023-10-26 13:10:00,55.02,55.03,54.99,55.01,17248.0,52.349,52.3585,52.3205,52.3395,17248.0
2023-10-26 13:15:00,55.01,55.04,55.01,55.01,28518.0,52.3395,52.368,52.3395,52.3395,28518.0
2023-10-26 13:20:00,55.0,55.0,54.92,54.93,36509.0,52.33,52.33,52.2539,52.2634,36509.0
2023-10-26 13:25:00,54.93,54.97,54.92,54.95,25683.0,52.2634,52.3014,52.2539,52.2824,25683.0
2023-10-26 13:30:00,54.94,54.98,54.88,54.98,65095.0,52.2729,52.3109,52.2158,52.3109,65095.0
2023-10-26 13:35:00,54.98,55.02,54.98,54.98,36148.0,52.3109,52.349,52.3109,52.3109,36148.0
2023-10-26 13:40:00,54.98,55.08,54.98,55.07,15637.0,52.3109,52.4061,52.3109,52.3966,15637.0
2023-10-26 13:45:00,55.08,55.16,55.08,55.15,46957.0,52.4061,52.4822,52.4061,52.4727,46957.0
2023-10-26 13:50:00,55.16,55.17,55.12,55.15,58268.0,52.4822,52.4917,52.4441,52.4727,58268.0
2023-10-26 13:55:00,55.15,55.19,55.13,55.16,18977.0,52.4727,52.5108,52.4537,52.4822,18977.0
2023-10-26 14:00:00,55.16,55.19,55.15,55.16,17312.0,52.4822,52.5108,52.4727,52.4822,17312.0
2023-10-26 14:05:00,55.17,55.26,55.17,55.25,37693.0,52.4917,52.5774,52.4917,52.5678,37693.0
2023-10-26 14:10:00,55.25,55.31,55.25,55.31,11493.0,52.5678,52.6249,52.5678,52.6249,11493.0
2023-10-26 14:15:00,55.32,55.35,55.31,55.34,7883.0,52.6344,52.663,52.6249,52.6535,7883.0
2023-10-26 14:20:00,55.34,55.35,55.31,55.32,21146.0,52.6535,52.663,52.6249,52.6344,21146.0
2023-10-26 14:25:00,55.31,55.34,55.26,55.33,39774.0,52.6249,52.6535,52.5774,52.644,39774.0
2023-10-26 14:30:00,55.33,55.42,55.3,55.42,38933.0,52.644,52.7296,52.6154,52.7296,38933.0
2023-10-26 14:35:00,55.41,55.41,55.35,55.36,28496.0,52.7201,52.7201,52.663,52.6725,28496.0
2023-10-26 14:40:00,55.34,55.4,55.32,55.35,55419.0,52.6535,52.7106,52.6344,52.663,55419.0
2023-10-26 14:45:00,55.35,55.4,55.33,55.38,41881.0,52.663,52.7106,52.644,52.6915,41881.0
2023-10-26 14:50:00,55.39,55.44,55.37,55.44,26982.0,52.701,52.7486,52.682,52.7486,26982.0
2023-10-26 14:55:00,55.44,55.45,55.43,55.45,47386.0,52.7486,52.7581,52.7391,52.7581,47386.0
2023-10-26 15:00:00,55.45,55.51,55.45,55.51,62539.0,52.7581,52.8152,52.7581,52.8152,62539.0
2023-10-26 15:05:00,55.51,55.52,55.46,55.47,26213.0,52.8152,52.8247,52.7676,52.7772,26213.0
2023-10-26 15:10:00,55.47,55.47,55.38,55.39,31699.0,52.7772,52.7772,52.6915,52.701,31699.0
2023-10-26 15:15:00,55.38,55.41,55.36,55.39,13360.0,52.6915,52.7201,52.6725,52.701,13360.0
2023-10-26 15:20:00,55.38,55.41,55.35,55.37,19248.0,52.6915,52.7201,52.663,52.682,19248.0
2023-10-26 15:25:00,55.36,55.37,55.31,55.32,28257.0,52.6725,52.682,52.6249,52.6344,28257.0
2023-10-26 15:30:00,55.31,55.32,55.29,55.29,40718.0,52.6249,52.6344,52.6059,52.6059,40718.0
2023-10-26 15:35:00,55.29,55.29,55.18,55.19,45611.0,52.6059,52.6059,52.5012,52.5108,45611.0
2023-10-26 15:40:00,55.19,55.19,55.15,55.16,113220.0,52.5108,52.5108,52.4727,52.4822,113220.0
2023-10-26 15:45:00,55.17,55.2,55.14,55.2,55602.0,52.4917,52.5203,52.4632,52.5203,55602.0
2023-10-26 15:50:00,55.2,55.27,55.19,55.21,101827.0,52.5203,52.5869,52.5108,52.5298,101827.0
2023-10-26 15:55:00,55.2,55.24,55.14,55.14,265838.0,52.5203,52.5583,52.4632,52.4632,265838.0
2023-10-27 09:30:00,55.19,55.21,55.14,55.14,47795.0,52.5108,52.5298,52.4632,52.4632,47795.0
2023-10-27 09:35:00,55.14,55.15,55.09,55.09,19444.0,52.4632,52.4727,52.4156,52.4156,19444.0
2023-10-27 09:40:00,55.11,55.11,55.04,55.08,56866.0,52.4346,52.4346,52.368,52.4061,56866.0
2023-10-27 09:45:00,55.08,55.1,54.99,55.0,82250.0,52.4061,52.4251,52.3205,52.33,82250.0
2023-10-27 09:50:00,55.01,55.06,55.0,55.0,56795.0,52.3395,52.3871,52.33,52.33,56795.0
2023-10-27 09:55:00,55.0,55.06,55.0,55.05,25178.0,52.33,52.3871,52.33,52.3775,25178.0
2023-10-27 10:00:00,55.05,55.05,54.9,55.04,138641.0,52.3775,52.3775,52.2348,52.368,138641.0
2023-10-27 10:05:00,55.03,55.11,55.02,55.07,49487.0,52.3585,52.4346,52.349,52.3966,49487.0
2023-10-27 10:10:00,55.07,55.16,55.06,55.13,18494.0,52.3966,52.4822,52.3871,52.4537,18494.0
2023-10-27 10:15:00,55.12,55.12,55.01,55.01,43795.0,52.4441,52.4441,52.3395,52.3395,43795.0
2023-10-27 10:20:00,55.02,55.1,55.01,55.04,25936.0,52.349,52.4251,52.3395,52.368,25936.0
2023-10-27 10:25:00,55.04,55.11,55.02,55.09,51713.0,52.368,52.4346,52.349,52.4156,51713.0
2023-10-27 10:30:00,55.08,55.1,55.03,55.05,40926.0,52.4061,52.4251,52.3585,52.3775,40926.0
2023-10-27 10:35:00,55.06,55.17,55.05,55.06,35445.0,52.3871,52.4917,52.3775,52.3871,35445.0
2023-10-27 10:40:00,55.06,55.07,55.01,55.02,94250.0,52.3871,52.3966,52.3395,52.349,94250.0
2023-10-27 10:45:00,55.02,55.09,55.01,55.08,28770.0,52.349,52.4156,52.3395,52.4061,28770.0
2023-10-27 10:50:00,55.1,55.14,55.09,55.14,19040.0,52.4251,52.4632,52.4156,52.4632,19040.0
2023-10-27 10:55:00,55.14,55.24,55.14,55.24,80185.0,52.4632,52.5583,52.4632,52.5583,80185.0
2023-10-27 11:00:00,55.26,55.26,55.2,55.21,66348.0,52.5774,52.5774,52.5203,52.5298,66348.0
2023-10-27 11:05:00,55.21,55.26,55.19,55.22,97344.0,52.5298,52.5774,52.5108,52.5393,97344.0
2023-10-27 11:10:00,55.23,55.25,55.18,55.23,52788.0,52.5488,52.5678,52.5012,52.5488,52788.0
2023-10-27 11:15:00,55.23,55.28,55.18,55.18,111981.0,52.5488,52.5964,52.5012,52.5012,111981.0
2023-10-27 11:20:00,55.18,55.25,55.16,55.24,18809.0,52.5012,52.5678,52.4822,52.5583,18809.0
2023-10-27 11:25:00,55.24,55.24,55.21,55.22,12500.0,52.5583,52.5583,52.5298,52.5393,12500.0
2023-10-27 11:30:00,55.21,55.21,55.15,55.17,86881.0,52.5298,52.5298,52.4727,52.4917,86881.0
2023-10-27 11:35:00,55.16,55.22,55.16,55.18,33456.0,52.4822,52.5393,52.4822,52.5012,33456.0
2023-10-27 11:40:00,55.19,55.2,55.15,55.16,18686.0,52.5108,52.5203,52.4727,52.4822,18686.0
2023-10-27 11:45:00,55.15,55.15,55.1,55.12,19972.0,52.4727,52.4727,52.4251,52.4441,19972.0
2023-10-27 11:50:00,55.12,55.13,55.06,55.06,32104.0,52.4441,52.4537,52.3871,52.3871,32104.0
2023-10-27 11:55:00,55.05,55.1,55.05,55.1,6928.0,52.3775,52.4251,52.3775,52.4251,6928.0
2023-10-27 12:00:00,55.11,55.12,55.07,55.09,15754.0,52.4346,52.4441,52.3966,52.4156,15754.0
2023-10-27 12:05:00,55.09,55.13,55.07,55.09,26783.0,52.4156,52.4537,52.3966,52.4156,26783.0
2023-10-27 12:10:00,55.06,55.08,55.03,55.04,34961.0,52.3871,52.4061,52.3585,52.368,34961.0
2023-10-27 12:15:00,55.03,55.09,55.02,55.09,14631.0,52.3585,52.4156,52.349,52.4156,14631.0
2023-10-27 12:20:00,55.09,55.09,55.03,55.04,41287.0,52.4156,52.4156,52.3585,52.368,41287.0
2023-10-27 12:25:00,55.04,55.06,54.96,55.03,55568.0,52.368,52.3871,52.2919,52.3585,55568.0
2023-10-27 12:30:00,55.03,55.03,55.0,55.01,19015.0,52.3585,52.3585,52.33,52.3395,19015.0
2023-10-27 12:35:00,55.02,55.03,55.0,55.03,5678.0,52.349,52.3585,52.33,52.3585,5678.0
2023-10-27 12:40:00,55.04,55.04,54.96,54.96,9938.0,52.368,52.368,52.2919,52.2919,9938.0
2023-10-27 12:45:00,54.96,54.97,54.89,54.89,23462.0,52.2919,52.3014,52.2253,52.2253,23462.0
2023-10-27 12:50:00,54.89,54.89,54.85,54.89,35762.0,52.2253,52.2253,52.1873,52.2253,35762.0
2023-10-27 12:55:00,54.9,54.9,54.86,54.88,6589.0,52.2348,52.2348,52.1968,52.2158,6589.0
2023-10-27 13:00:00,54.88,54.92,54.86,54.86,8759.0,52.2158,52.2539,52.1968,52.1968,8759.0
2023-10-27 13:05:00,54.85,54.86,54.76,54.77,37440.0,52.1873,52.1968,52.1016,52.1111,37440.0
2023-10-27 13:10:00,54.77,54.79,54.69,54.71,26648.0,52.1111,52.1302,52.035,52.0541,26648.0
2023-10-27 13:15:00,54.71,54.72,54.66,54.7,40806.0,52.0541,52.0636,52.0065,52.0445,40806.0
2023-10-27 13:20:00,54.71,54.71,54.66,54.7,20989.0,52.0541,52.0541,52.0065,52.0445,20989.0
2023-10-27 13:25:00,54.7,54.75,54.69,54.69,30208.0,52.0445,52.0921,52.035,52.035,30208.0
2023-10-27 13:30:00,54.69,54.69,54.64,54.69,13357.0,52.035,52.035,51.9875,52.035,13357.0
2023-10-27 13:35:00,54.69,54.7,54.63,54.64,18142.0,52.035,52.0445,51.9779,51.9875,18142.0
2023-10-27 13:40:00,54.64,54.68,54.62,54.66,53218.0,51.9875,52.0255,51.9684,52.0065,53218.0
2023-10-27 13:45:00,54.65,54.66,54.62,54.62,9348.0,51.997,52.0065,51.9684,51.9684,9348.0
2023-10-27 13:50:00,54.63,54.66,54.6,54.61,18900.0,51.9779,52.0065,51.9494,51.9589,18900.0
2023-10-27 13:55:00,54.62,54.62,54.59,54.62,30167.0,51.9684,51.9684,51.9399,51.9684,30167.0
2023-10-27 14:00:00,54.61,54.63,54.56,54.58,59293.0,51.9589,51.9779,51.9113,51.9304,59293.0
2023-10-27 14:05:00,54.58,54.58,54.53,54.56,42842.0,51.9304,51.9304,51.8828,51.9113,42842.0
2023-10-27 14:10:00,54.56,54.58,54.55,54.58,16912.0,51.9113,51.9304,51.9018,51.9304,16912.0
2023-10-27 14:15:00,54.59,54.64,54.57,54.58,25956.0,51.9399,51.9875,51.9208,51.9304,25956.0
2023-10-27 14:20:00,54.57,54.57,54.52,54.53,26078.0,51.9208,51.9208,51.8733,51.8828,26078.0
2023-10-27 14:25:00,54.52,54.54,54.5,54.51,19239.0,51.8733,51.8923,51.8542,51.8638,19239.0
2023-10-27 14:30:00,54.51,54.6,54.49,54.55,63207.0,51.8638,51.9494,51.8447,51.9018,63207.0
2023-10-27 14:35:00,54.55,54.63,54.54,54.59,28054.0,51.9018,51.9779,51.8923,51.9399,28054.0
2023-10-27 14:40:00,54.61,54.63,54.59,54.62,24922.0,51.9589,51.9779,51.9399,51.9684,24922.0
2023-10-27 14:45:00,54.62,54.65,54.6,54.61,33750.0,51.9684,51.997,51.9494,51.9589,33750.0
2023-10-27 14:50:00,54.6,54.62,54.58,54.58,19347.0,51.9494,51.9684,51.9304,51.9304,19347.0
2023-10-27 14:55:00,54.58,54.58,54.52,54.55,19713.0,51.9304,51.9304,51.8733,51.9018,19713.0
2023-10-27 15:00:00,54.56,54.62,54.56,54.6,19482.0,51.9113,51.9684,51.9113,51.9494,19482.0
2023-10-27 15:05:00,54.61,54.63,54.6,54.62,48366.0,51.9589,51.9779,51.9494,51.9684,48366.0
2023-10-27 15:10:00,54.63,54.64,54.58,54.59,55875.0,51.9779,51.9875,51.9304,51.9399,55875.0
2023-10-27 15:15:00,54.59,54.62,54.57,54.61,21864.0,51.9399,51.9684,51.9208,51.9589,21864.0
2023-10-27 15:20:00,54.61,54.64,54.59,54.64,22366.0,51.9589,51.9875,51.9399,51.9875,22366.0
2023-10-27 15:25:00,54.65,54.68,54.64,54.68,46337.0,51.997,52.0255,51.9875,52.0255,46337.0
2023-10-27 15:30:00,54.68,54.7,54.62,54.62,63106.0,52.0255,52.0445,51.9684,51.9684,63106.0
2023-10-27 15:35:00,54.62,54.63,54.59,54.61,36595.0,51.9684,51.9779,51.9399,51.9589,36595.0
2023-10-27 15:40:00,54.61,54.64,54.59,54.6,70516.0,51.9589,51.9875,51.9399,51.9494,70516.0
2023-10-27 15:45:00,54.59,54.63,54.58,54.63,57346.0,51.9399,51.9779,51.9304,51.9779,57346.0
2023-10-27 15:50:00,54.63,54.64,54.59,54.64,78767.0,51.9779,51.9875,51.9399,51.9875,78767.0
2023-10-27 15:55:00,54.64,54.66,54.62,54.66,147078.0,51.9875,52.0065,51.9684,52.0065,147078.0
2023-10-30 09:30:00,55.87,55.91,55.47,55.91,1015984.0,53.1577,53.1958,52.7772,53.1958,1015984.0
2023-10-30 09:35:00,55.92,55.94,55.88,55.91,70879.0,53.2053,53.2243,53.1673,53.1958,70879.0
2023-10-30 09:40:00,55.93,55.95,55.9,55.94,57786.0,53.2148,53.2339,53.1863,53.2243,57786.0
2023-10-30 09:45:00,55.94,55.99,55.94,55.96,51070.0,53.2243,53.2719,53.2243,53.2434,51070.0
2023-10-30 09:50:00,55.96,55.97,55.92,55.95,21083.0,53.2434,53.2529,53.2053,53.2339,21083.0
2023-10-30 09:55:00,55.94,55.96,55.9,55.92,27510.0,53.2243,53.2434,53.1863,53.2053,27510.0
2023-10-30 10:00:00,55.92,55.95,55.85,55.89,116912.0,53.2053,53.2339,53.1387,53.1768,116912.0
2023-10-30 10:05:00,55.88,55.9,55.84,55.87,24076.0,53.1673,53.1863,53.1292,53.1577,24076.0
2023-10-30 10:10:00,55.88,55.88,55.78,55.8,90354.0,53.1673,53.1673,53.0721,53.0911,90354.0
2023-10-30 10:15:00,55.8,55.8,55.65,55.69,76879.0,53.0911,53.0911,52.9484,52.9865,76879.0
2023-10-30 10:20:00,55.69,55.7,55.61,55.63,34687.0,52.9865,52.996,52.9104,52.9294,34687.0
2023-10-30 10:25:00,55.63,55.64,55.52,55.56,53926.0,52.9294,52.9389,52.8247,52.8628,53926.0
2023-10-30 10:30:00,55.56,55.58,55.5,55.56,48765.0,52.8628,52.8818,52.8057,52.8628,48765.0
2023-10-30 10:35:00,55.55,55.59,55.53,55.56,44014.0,52.8533,52.8913,52.8342,52.8628,44014.0
2023-10-30 10:40:00,55.57,55.61,55.53,55.54,24509.0,52.8723,52.9104,52.8342,52.8438,24509.0
2023-10-30 10:45:00,55.54,55.59,55.53,55.57,55511.0,52.8438,52.8913,52.8342,52.8723,55511.0
2023-10-30 10:50:00,55.57,55.63,55.55,55.62,21113.0,52.8723,52.9294,52.8533,52.9199,21113.0
2023-10-30 10:55:00,55.61,55.61,55.57,55.59,22101.0,52.9104,52.9104,52.8723,52.8913,22101.0
2023-10-30 11:00:00,55.6,55.74,55.6,55.72,115740.0,52.9008,53.034,52.9008,53.015,115740.0
2023-10-30 11:05:00,55.72,55.76,55.72,55.74,15314.0,53.015,53.0531,53.015,53.034,15314.0
2023-10-30 11:10:00,55.75,55.8,55.71,55.72,22841.0,53.0436,53.0911,53.0055,53.015,22841.0
2023-10-30 11:15:00,55.72,55.72,55.67,55.67,8996.0,53.015,53.015,52.9674,52.9674,8996.0
2023-10-30 11:20:00,55.68,55.7,55.57,55.61,27152.0,52.977,52.996,52.8723,52.9104,27152.0
2023-10-30 11:25:00,55.62,55.67,55.61,55.67,8490.0,52.9199,52.9674,52.9104,52.9674,8490.0
2023-10-30 11:30:00,55.67,55.7,55.65,55.69,21136.0,52.9674,52.996,52.9484,52.9865,21136.0
2023-10-30 11:35:00,55.69,55.72,55.65,55.65,23692.0,52.9865,53.015,52.9484,52.9484,23692.0
2023-10-30 11:40:00,55.65,55.67,55.63,55.67,7066.0,52.9484,52.9674,52.9294,52.9674,7066.0
2023-10-30 11:45:00,55.67,55.7,55.64,55.66,19708.0,52.9674,52.996,52.9389,52.9579,19708.0
2023-10-30 11:50:00,55.66,55.69,55.65,55.67,7026.0,52.9579,52.9865,52.9484,52.9674,7026.0
2023-10-30 11:55:00,55.67,55.71,55.66,55.71,10555.0,52.9674,53.0055,52.9579,53.0055,10555.0
2023-10-30 12:00:00,55.7,55.71,55.68,55.71,8887.0,52.996,53.0055,52.977,53.0055,8887.0
2023-10-30 12:05:00,55.7,55.71,55.64,55.66,21071.0,52.996,53.0055,52.9389,52.9579,21071.0
2023-10-30 12:10:00,55.68,55.72,55.67,55.69,12553.0,52.977,53.015,52.9674,52.9865,12553.0
2023-10-30 12:15:00,55.7,55.71,55.6,55.6,29671.0,52.996,53.0055,52.9008,52.9008,29671.0
2023-10-30 12:20:00,55.62,55.63,55.6,55.61,7602.0,52.9199,52.9294,52.9008,52.9104,7602.0
2023-10-30 12:25:00,55.6,55.62,55.59,55.59,9858.0,52.9008,52.9199,52.8913,52.8913,9858.0
2023-10-30 12:30:00,55.59,55.62,55.59,55.61,11045.0,52.8913,52.9199,52.8913,52.9104,11045.0
2023-10-30 12:35:00,55.61,55.64,55.57,55.58,7605.0,52.9104,52.9389,52.8723,52.8818,7605.0
2023-10-30 12:40:00,55.57,55.58,55.51,55.54,16603.0,52.8723,52.8818,52.8152,52.8438,16603.0
2023-10-30 12:45:00,55.54,55.56,55.52,55.54,11544.0,52.8438,52.8628,52.8247,52.8438,11544.0
2023-10-30 12:50:00,55.55,55.55,55.48,55.48,16085.0,52.8533,52.8533,52.7867,52.7867,16085.0
2023-10-30 12:55:00,55.48,55.53,55.48,55.53,20761.0,52.7867,52.8342,52.7867,52.8342,20761.0
2023-10-30 13:00:00,55.54,55.57,55.52,55.57,58676.0,52.8438,52.8723,52.8247,52.8723,58676.0
2023-10-30 13:05:00,55.56,55.6,55.56,55.58,15600.0,52.8628,52.9008,52.8628,52.8818,15600.0
2023-10-30 13:10:00,55.58,55.58,55.52,55.55,7300.0,52.8818,52.8818,52.8247,52.8533,7300.0
2023-10-30 13:15:00,55.55,55.57,55.54,55.55,14068.0,52.8533,52.8723,52.8438,52.8533,14068.0
2023-10-30 13:20:00,55.54,55.62,55.53,55.62,20192.0,52.8438,52.9199,52.8342,52.9199,20192.0
2023-10-30 13:25:00,55.63,55.7,55.62,55.69,42112.0,52.9294,52.996,52.9199,52.9865,42112.0
2023-10-30 13:30:00,55.7,55.76,55.7,55.71,23431.0,52.996,53.0531,52.996,53.0055,23431.0
2023-10-30 13:35:00,55.7,55.71,55.68,55.7,11094.0,52.996,53.0055,52.977,52.996,11094.0
2023-10-30 13:40:00,55.7,55.74,55.69,55.74,15672.0,52.996,53.034,52.9865,53.034,15672.0
2023-10-30 13:45:00,55.74,55.77,55.73,55.76,6897.0,53.034,53.0626,53.0245,53.0531,6897.0
2023-10-30 13:50:00,55.76,55.8,55.76,55.78,4997.0,53.0531,53.0911,53.0531,53.0721,4997.0
2023-10-30 13:55:00,55.79,55.79,55.76,55.79,11550.0,53.0816,53.0816,53.0531,53.0816,11550.0
2023-10-30 14:00:00,55.79,55.81,55.77,55.81,11903.0,53.0816,53.1007,53.0626,53.1007,11903.0
2023-10-30 14:05:00,55.82,55.82,55.77,55.78,10605.0,53.1102,53.1102,53.0626,53.0721,10605.0
2023-10-30 14:10:00,55.79,55.82,55.78,55.79,16054.0,53.0816,53.1102,53.0721,53.0816,16054.0
2023-10-30 14:15:00,55.79,55.8,55.77,55.79,13645.0,53.0816,53.0911,53.0626,53.0816,13645.0
2023-10-30 14:20:00,55.78,55.81,55.77,55.79,20353.0,53.0721,53.1007,53.0626,53.0816,20353.0
2023-10-30 14:25:00,55.79,55.81,55.77,55.8,10749.0,53.0816,53.1007,53.0626,53.0911,10749.0
2023-10-30 14:30:00,55.8,55.85,55.8,55.84,35777.0,53.0911,53.1387,53.0911,53.1292,35777.0
2023-10-30 14:35:00,55.85,55.89,55.84,55.87,31924.0,53.1387,53.1768,53.1292,53.1577,31924.0
2023-10-30 14:40:00,55.87,55.89,55.86,55.88,21830.0,53.1577,53.1768,53.1482,53.1673,21830.0
2023-10-30 14:45:00,55.88,55.91,55.87,55.91,26983.0,53.1673,53.1958,53.1577,53.1958,26983.0
2023-10-30 14:50:00,55.91,55.91,55.87,55.89,30872.0,53.1958,53.1958,53.1577,53.1768,30872.0
2023-10-30 14:55:00,55.89,55.9,55.87,55.9,12339.0,53.1768,53.1863,53.1577,53.1863,12339.0
2023-10-30 15:00:00,55.9,55.99,55.89,55.96,33315.0,53.1863,53.2719,53.1768,53.2434,33315.0
2023-10-30 15:05:00,55.96,56.0,55.95,55.97,23306.0,53.2434,53.2814,53.2339,53.2529,23306.0
2023-10-30 15:10:00,55.97,55.98,55.94,55.98,14885.0,53.2529,53.2624,53.2243,53.2624,14885.0
2023-10-30 15:15:00,55.98,55.99,55.96,55.98,34714.0,53.2624,53.2719,53.2434,53.2624,34714.0
2023-10-30 15:20:00,55.98,56.04,55.97,56.04,166504.0,53.2624,53.3195,53.2529,53.3195,166504.0
2023-10-30 15:25:00,56.04,56.05,55.99,56.0,57347.0,53.3195,53.329,53.2719,53.2814,57347.0
2023-10-30 15:30:00,56.0,56.0,55.98,55.99,24067.0,53.2814,53.2814,53.2624,53.2719,24067.0
2023-10-30 15:35:00,55.99,56.01,55.98,56.01,70093.0,53.2719,53.2909,53.2624,53.2909,70093.0
2023-10-30 15:40:00,56.01,56.01,55.97,56.0,69756.0,53.2909,53.2909,53.2529,53.2814,69756.0
2023-10-30 15:45:00,55.99,55.99,55.97,55.98,50351.0,53.2719,53.2719,53.2529,53.2624,50351.0
2023-10-30 15:50:00,55.97,55.98,55.96,55.98,48464.0,53.2529,53.2624,53.2434,53.2624,48464.0
2023-10-30 15:55:00,55.98,55.98,55.93,55.94,145537.0,53.2624,53.2624,53.2148,53.2243,145537.0
2023-10-31 09:30:00,54.88,54.96,54.86,54.89,97653.0,52.2158,52.2919,52.1968,52.2253,97653.0
2023-10-31 09:35:00,54.9,54.9,54.78,54.8,27759.0,52.2348,52.2348,52.1207,52.1397,27759.0
2023-10-31 09:40:00,54.8,54.85,54.78,54.82,36600.0,52.1397,52.1873,52.1207,52.1587,36600.0
2023-10-31 09:45:00,54.81,54.9,54.81,54.86,44296.0,52.1492,52.2348,52.1492,52.1968,44296.0
2023-10-31 09:50:00,54.86,54.87,54.77,54.8,26829.0,52.1968,52.2063,52.1111,52.1397,26829.0
2023-10-31 09:55:00,54.8,54.81,54.77,54.78,50658.0,52.1397,52.1492,52.1111,52.1207,50658.0
2023-10-31 10:00:00,54.77,54.79,54.64,54.65,184991.0,52.1111,52.1302,51.9875,51.997,184991.0
2023-10-31 10:05:00,54.64,54.83,54.64,54.83,18742.0,51.9875,52.1682,51.9875,52.1682,18742.0
2023-10-31 10:10:00,54.84,54.95,54.84,54.94,59256.0,52.1777,52.2824,52.1777,52.2729,59256.0
2023-10-31 10:15:00,54.94,55.01,54.93,54.95,58253.0,52.2729,52.3395,52.2634,52.2824,58253.0
2023-10-31 10:20:00,54.96,54.98,54.91,54.92,27138.0,52.2919,52.3109,52.2443,52.2539,27138.0
2023-10-31 10:25:00,54.91,54.91,54.83,54.88,17206.0,52.2443,52.2443,52.1682,52.2158,17206.0
2023-10-31 10:30:00,54.88,54.93,54.82,54.83,24385.0,52.2158,52.2634,52.1587,52.1682,24385.0
2023-10-31 10:35:00,54.82,54.82,54.76,54.79,36418.0,52.1587,52.1587,52.1016,52.1302,36418.0
2023-10-31 10:40:00,54.78,54.91,54.76,54.91,36019.0,52.1207,52.2443,52.1016,52.2443,36019.0
2023-10-31 10:45:00,54.91,54.93,54.85,54.86,28651.0,52.2443,52.2634,52.1873,52.1968,28651.0
2023-10-31 10:50:00,54.86,54.95,54.86,54.94,19255.0,52.1968,52.2824,52.1968,52.2729,19255.0
2023-10-31 10:55:00,54.94,54.94,54.87,54.91,27053.0,52.2729,52.2729,52.2063,52.2443,27053.0
2023-10-31 11:00:00,54.92,54.96,54.88,54.89,47006.0,52.2539,52.2919,52.2158,52.2253,47006.0
2023-10-31 11:05:00,54.89,54.9,54.82,54.86,50939.0,52.2253,52.2348,52.1587,52.1968,50939.0
2023-10-31 11:10:00,54.87,54.89,54.83,54.88,39968.0,52.2063,52.2253,52.1682,52.2158,39968.0
2023-10-31 11:15:00,54.88,54.88,54.8,54.82,29653.0,52.2158,52.2158,52.1397,52.1587,29653.0
2023-10-31 11:20:00,54.81,54.81,54.71,54.71,62570.0,52.1492,52.1492,52.0541,52.0541,62570.0
2023-10-31 11:25:00,54.71,54.77,54.7,54.7,50552.0,52.0541,52.1111,52.0445,52.0445,50552.0
2023-10-31 11:30:00,54.71,54.75,54.69,54.75,94516.0,52.0541,52.0921,52.035,52.0921,94516.0
2023-10-31 11:35:00,54.75,54.77,54.73,54.76,70777.0,52.0921,52.1111,52.0731,52.1016,70777.0
2023-10-31 11:40:00,54.75,54.75,54.68,54.7,67272.0,52.0921,52.0921,52.0255,52.0445,67272.0
2023-10-31 11:45:00,54.7,54.7,54.61,54.63,134682.0,52.0445,52.0445,51.9589,51.9779,134682.0
2023-10-31 11:50:00,54.65,54.65,54.61,54.64,40111.0,51.997,51.997,51.9589,51.9875,40111.0
2023-10-31 11:55:00,54.65,54.72,54.65,54.72,48035.0,51.997,52.0636,51.997,52.0636,48035.0
2023-10-31 12:00:00,54.72,54.76,54.69,54.73,91963.0,52.0636,52.1016,52.035,52.0731,91963.0
2023-10-31 12:05:00,54.73,54.74,54.69,54.73,56062.0,52.0731,52.0826,52.035,52.0731,56062.0
2023-10-31 12:10:00,54.73,54.76,54.65,54.65,68943.0,52.0731,52.1016,51.997,51.997,68943.0
2023-10-31 12:15:00,54.66,54.69,54.65,54.66,63114.0,52.0065,52.035,51.997,52.0065,63114.0
2023-10-31 12:20:00,54.66,54.69,54.66,54.68,28936.0,52.0065,52.035,52.0065,52.0255,28936.0
2023-10-31 12:25:00,54.67,54.7,54.63,54.65,91007.0,52.016,52.0445,51.9779,51.997,91007.0
2023-10-31 12:30:00,54.66,54.73,54.65,54.7,62191.0,52.0065,52.0731,51.997,52.0445,62191.0
2023-10-31 12:35:00,54.7,54.75,54.63,54.74,56409.0,52.0445,52.0921,51.9779,52.0826,56409.0
2023-10-31 12:40:00,54.74,54.8,54.72,54.77,34452.0,52.0826,52.1397,52.0636,52.1111,34452.0
2023-10-31 12:45:00,54.77,54.78,54.72,54.76,41779.0,52.1111,52.1207,52.0636,52.1016,41779.0
2023-10-31 12:50:00,54.76,54.76,54.69,54.72,58040.0,52.1016,52.1016,52.035,52.0636,58040.0
2023-10-31 12:55:00,54.7,54.75,54.69,54.74,40612.0,52.0445,52.0921,52.035,52.0826,40612.0
2023-10-31 13:00:00,54.74,54.79,54.69,54.77,73411.0,52.0826,52.1302,52.035,52.1111,73411.0
2023-10-31 13:05:00,54.78,54.86,54.77,54.84,70113.0,52.1207,52.1968,52.1111,52.1777,70113.0
2023-10-31 13:10:00,54.83,54.83,54.75,54.77,74532.0,52.1682,52.1682,52.0921,52.1111,74532.0
2023-10-31 13:15:00,54.78,54.8,54.75,54.78,34506.0,52.1207,52.1397,52.0921,52.1207,34506.0
2023-10-31 13:20:00,54.77,54.78,54.75,54.76,72947.0,52.1111,52.1207,52.0921,52.1016,72947.0
2023-10-31 13:25:00,54.76,54.78,54.72,54.78,66522.0,52.1016,52.1207,52.0636,52.1207,66522.0
2023-10-31 13:30:00,54.78,54.8,54.77,54.79,31520.0,52.1207,52.1397,52.1111,52.1302,31520.0
2023-10-31 13:35:00,54.79,54.81,54.75,54.8,31381.0,52.1302,52.1492,52.0921,52.1397,31381.0
2023-10-31 13:40:00,54.8,54.84,54.77,54.83,43854.0,52.1397,52.1777,52.1111,52.1682,43854.0
2023-10-31 13:45:00,54.82,54.82,54.79,54.8,36987.0,52.1587,52.1587,52.1302,52.1397,36987.0
2023-10-31 13:50:00,54.79,54.83,54.79,54.83,40505.0,52.1302,52.1682,52.1302,52.1682,40505.0
2023-10-31 13:55:00,54.82,54.83,54.8,54.83,39861.0,52.1587,52.1682,52.1397,52.1682,39861.0
2023-10-31 14:00:00,54.83,54.85,54.81,54.82,63530.0,52.1682,52.1873,52.1492,52.1587,63530.0
2023-10-31 14:05:00,54.82,54.83,54.79,54.81,45088.0,52.1587,52.1682,52.1302,52.1492,45088.0
2023-10-31 14:10:00,54.81,54.82,54.79,54.79,41610.0,52.1492,52.1587,52.1302,52.1302,41610.0
2023-10-31 14:15:00,54.79,54.81,54.76,54.79,45341.0,52.1302,52.1492,52.1016,52.1302,45341.0
2023-10-31 14:20:00,54.78,54.8,54.75,54.76,49494.0,52.1207,52.1397,52.0921,52.1016,49494.0
2023-10-31 14:25:00,54.76,54.76,54.73,54.73,33792.0,52.1016,52.1016,52.0731,52.0731,33792.0
2023-10-31 14:30:00,54.72,54.75,54.7,54.73,46209.0,52.0636,52.0921,52.0445,52.0731,46209.0
2023-10-31 14:35:00,54.73,54.74,54.7,54.72,50172.0,52.0731,52.0826,52.0445,52.0636,50172.0
2023-10-31 14:40:00,54.73,54.78,54.72,54.78,39950.0,52.0731,52.1207,52.0636,52.1207,39950.0
2023-10-31 14:45:00,54.78,54.83,54.78,54.82,28352.0,52.1207,52.1682,52.1207,52.1587,28352.0
2023-10-31 14:50:00,54.83,54.84,54.82,54.84,50013.0,52.1682,52.1777,52.1587,52.1777,50013.0
2023-10-31 14:55:00,54.85,54.88,54.84,54.88,43747.0,52.1873,52.2158,52.1777,52.2158,43747.0
2023-10-31 15:00:00,54.88,54.96,54.87,54.95,58446.0,52.2158,52.2919,52.2063,52.2824,58446.0
2023-10-31 15:05:00,54.96,54.98,54.92,54.94,39709.0,52.2919,52.3109,52.2539,52.2729,39709.0
2023-10-31 15:10:00,54.95,55.01,54.95,54.99,70954.0,52.2824,52.3395,52.2824,52.3205,70954.0
2023-10-31 15:15:00,54.98,55.03,54.98,55.03,82510.0,52.3109,52.3585,52.3109,52.3585,82510.0
2023-10-31 15:20:00,55.03,55.04,54.98,54.98,39977.0,52.3585,52.368,52.3109,52.3109,39977.0
2023-10-31 15:25:00,54.98,55.0,54.96,55.0,50906.0,52.3109,52.33,52.2919,52.33,50906.0
2023-10-31 15:30:00,54.99,54.99,54.95,54.97,63968.0,52.3205,52.3205,52.2824,52.3014,63968.0
2023-10-31 15:35:00,54.97,54.98,54.92,54.93,67559.0,52.3014,52.3109,52.2539,52.2634,67559.0
2023-10-31 15:40:00,54.93,54.94,54.9,54.93,48335.0,52.2634,52.2729,52.2348,52.2634,48335.0
2023-10-31 15:45:00,54.93,54.94,54.91,54.92,71824.0,52.2634,52.2729,52.2443,52.2539,71824.0
2023-10-31 15:50:00,54.93,54.95,54.91,54.94,104442.0,52.2634,52.2824,52.2443,52.2729,104442.0
2023-10-31 15:55:00,54.94,54.98,54.9,54.95,666027.0,52.2729,52.3109,52.2348,52.2824,666027.0
2023-11-01 09:30:00,55.29,55.31,55.22,55.27,84502.0,52.6059,52.6249,52.5393,52.5869,84502.0
2023-11-01 09:35:00,55.27,55.33,55.25,55.29,24364.0,52.5869,52.644,52.5678,52.6059,24364.0
2023-11-01 09:40:00,55.29,55.32,55.26,55.29,60109.0,52.6059,52.6344,52.5774,52.6059,60109.0
2023-11-01 09:45:00,55.31,55.42,55.27,55.41,21526.0,52.6249,52.7296,52.5869,52.7201,21526.0
2023-11-01 09:50:00,55.41,55.44,55.38,55.41,29942.0,52.7201,52.7486,52.6915,52.7201,29942.0
2023-11-01 09:55:00,55.4,55.41,55.34,55.36,36449.0,52.7106,52.7201,52.6535,52.6725,36449.0
2023-11-01 10:00:00,55.36,55.53,55.36,55.39,192207.0,52.6725,52.8342,52.6725,52.701,192207.0
2023-11-01 10:05:00,55.41,55.43,55.36,55.39,48895.0,52.7201,52.7391,52.6725,52.701,48895.0
2023-11-01 10:10:00,55.4,55.51,55.37,55.51,38101.0,52.7106,52.8152,52.682,52.8152,38101.0
2023-11-01 10:15:00,55.51,55.55,55.48,55.55,89053.0,52.8152,52.8533,52.7867,52.8533,89053.0
2023-11-01 10:20:00,55.55,55.7,55.55,55.69,129011.0,52.8533,52.996,52.8533,52.9865,129011.0
2023-11-01 10:25:00,55.68,55.72,55.66,55.7,72919.0,52.977,53.015,52.9579,52.996,72919.0
2023-11-01 10:30:00,55.7,55.73,55.68,55.71,49923.0,52.996,53.0245,52.977,53.0055,49923.0
2023-11-01 10:35:00,55.71,55.76,55.7,55.74,46311.0,53.0055,53.0531,52.996,53.034,46311.0
2023-11-01 10:40:00,55.74,55.8,55.74,55.79,21831.0,53.034,53.0911,53.034,53.0816,21831.0
2023-11-01 10:45:00,55.8,55.81,55.71,55.72,23277.0,53.0911,53.1007,53.0055,53.015,23277.0
2023-11-01 10:50:00,55.72,55.73,55.68,55.7,27446.0,53.015,53.0245,52.977,52.996,27446.0
2023-11-01 10:55:00,55.71,55.74,55.68,55.68,29633.0,53.0055,53.034,52.977,52.977,29633.0
2023-11-01 11:00:00,55.67,55.71,55.64,55.68,30921.0,52.9674,53.0055,52.9389,52.977,30921.0
2023-11-01 11:05:00,55.68,55.73,55.68,55.72,24771.0,52.977,53.0245,52.977,53.015,24771.0
2023-11-01 11:10:00,55.73,55.74,55.6,55.65,50567.0,53.0245,53.034,52.9008,52.9484,50567.0
2023-11-01 11:15:00,55.64,55.64,55.59,55.6,14268.0,52.9389,52.9389,52.8913,52.9008,14268.0
2023-11-01 11:20:00,55.6,55.6,55.57,55.59,14364.0,52.9008,52.9008,52.8723,52.8913,14364.0
2023-11-01 11:25:00,55.6,55.63,55.59,55.6,10910.0,52.9008,52.9294,52.8913,52.9008,10910.0
2023-11-01 11:30:00,55.6,55.63,55.58,55.6,36733.0,52.9008,52.9294,52.8818,52.9008,36733.0
2023-11-01 11:35:00,55.61,55.68,55.61,55.65,18488.0,52.9104,52.977,52.9104,52.9484,18488.0
2023-11-01 11:40:00,55.65,55.67,55.63,55.65,60639.0,52.9484,52.9674,52.9294,52.9484,60639.0
2023-11-01 11:45:00,55.66,55.71,55.65,55.65,19897.0,52.9579,53.0055,52.9484,52.9484,19897.0
2023-11-01 11:50:00,55.65,55.67,55.63,55.66,17676.0,52.9484,52.9674,52.9294,52.9579,17676.0
2023-11-01 11:55:00,55.66,55.68,55.66,55.66,21705.0,52.9579,52.977,52.9579,52.9579,21705.0
2023-11-01 12:00:00,55.66,55.67,55.61,55.66,48366.0,52.9579,52.9674,52.9104,52.9579,48366.0
2023-11-01 12:05:00,55.65,55.69,55.64,55.66,31576.0,52.9484,52.9865,52.9389,52.9579,31576.0
2023-11-01 12:10:00,55.67,55.68,55.63,55.65,11135.0,52.9674,52.977,52.9294,52.9484,11135.0
2023-11-01 12:15:00,55.64,55.64,55.6,55.63,52442.0,52.9389,52.9389,52.9008,52.9294,52442.0
2023-11-01 12:20:00,55.62,55.64,55.61,55.62,12200.0,52.9199,52.9389,52.9104,52.9199,12200.0
2023-11-01 12:25:00,55.62,55.64,55.59,55.64,6500.0,52.9199,52.9389,52.8913,52.9389,6500.0
2023-11-01 12:30:00,55.64,55.67,55.62,55.63,45831.0,52.9389,52.9674,52.9199,52.9294,45831.0
2023-11-01 12:35:00,55.63,55.63,55.55,55.57,31559.0,52.9294,52.9294,52.8533,52.8723,31559.0
2023-11-01 12:40:00,55.56,55.59,55.53,55.59,37309.0,52.8628,52.8913,52.8342,52.8913,37309.0
2023-11-01 12:45:00,55.59,55.66,55.59,55.66,31827.0,52.8913,52.9579,52.8913,52.9579,31827.0
2023-11-01 12:50:00,55.66,55.69,55.64,55.68,32624.0,52.9579,52.9865,52.9389,52.977,32624.0
2023-11-01 12:55:00,55.67,55.69,55.66,55.66,37389.0,52.9674,52.9865,52.9579,52.9579,37389.0
2023-11-01 13:00:00,55.67,55.68,55.64,55.65,43434.0,52.9674,52.977,52.9389,52.9484,43434.0
2023-11-01 13:05:00,55.65,55.67,55.58,55.6,31727.0,52.9484,52.9674,52.8818,52.9008,31727.0
2023-11-01 13:10:00,55.6,55.68,55.58,55.65,39951.0,52.9008,52.977,52.8818,52.9484,39951.0
2023-11-01 13:15:00,55.65,55.67,55.6,55.62,50526.0,52.9484,52.9674,52.9008,52.9199,50526.0
2023-11-01 13:20:00,55.63,55.63,55.58,55.58,22448.0,52.9294,52.9294,52.8818,52.8818,22448.0
2023-11-01 13:25:00,55.59,55.62,55.58,55.61,23134.0,52.8913,52.9199,52.8818,52.9104,23134.0
2023-11-01 13:30:00,55.61,55.61,55.55,55.55,8494.0,52.9104,52.9104,52.8533,52.8533,8494.0
2023-11-01 13:35:00,55.56,55.61,55.56,55.6,10140.0,52.8628,52.9104,52.8628,52.9008,10140.0
2023-11-01 13:40:00,55.6,55.66,55.59,55.65,27372.0,52.9008,52.9579,52.8913,52.9484,27372.0
2023-11-01 13:45:00,55.65,55.65,55.61,55.64,10120.0,52.9484,52.9484,52.9104,52.9389,10120.0
2023-11-01 13:50:00,55.65,55.68,55.63,55.65,34014.0,52.9484,52.977,52.9294,52.9484,34014.0
2023-11-01 13:55:00,55.65,55.67,55.63,55.67,18108.0,52.9484,52.9674,52.9294,52.9674,18108.0
2023-11-01 14:00:00,55.66,55.85,55.66,55.72,169477.0,52.9579,53.1387,52.9579,53.015,169477.0
2023-11-01 14:05:00,55.72,55.76,55.67,55.68,51780.0,53.015,53.0531,52.9674,52.977,51780.0
2023-11-01 14:10:00,55.69,55.71,55.63,55.63,37483.0,52.9865,53.0055,52.9294,52.9294,37483.0
2023-11-01 14:15:00,55.63,55.7,55.61,55.66,58076.0,52.9294,52.996,52.9104,52.9579,58076.0
2023-11-01 14:20:00,55.67,55.73,55.67,55.71,35560.0,52.9674,53.0245,52.9674,53.0055,35560.0
2023-11-01 14:25:00,55.71,55.76,55.69,55.74,39013.0,53.0055,53.0531,52.9865,53.034,39013.0
2023-11-01 14:30:00,55.75,55.93,55.75,55.91,120664.0,53.0436,53.2148,53.0436,53.1958,120664.0
2023-11-01 14:35:00,55.91,55.99,55.7,55.74,137439.0,53.1958,53.2719,52.996,53.034,137439.0
2023-11-01 14:40:00,55.75,55.77,55.5,55.62,90367.0,53.0436,53.0626,52.8057,52.9199,90367.0
2023-11-01 14:45:00,55.62,55.74,55.6,55.71,100164.0,52.9199,53.034,52.9008,53.0055,100164.0
2023-11-01 14:50:00,55.71,55.83,55.71,55.77,121279.0,53.0055,53.1197,53.0055,53.0626,121279.0
2023-11-01 14:55:00,55.78,55.93,55.77,55.89,101253.0,53.0721,53.2148,53.0626,53.1768,101253.0
2023-11-01 15:00:00,55.89,56.03,55.89,55.98,98051.0,53.1768,53.31,53.1768,53.2624,98051.0
2023-11-01 15:05:00,55.98,56.06,55.96,56.04,47428.0,53.2624,53.3385,53.2434,53.3195,47428.0
2023-11-01 15:10:00,56.04,56.12,56.03,56.03,58978.0,53.3195,53.3956,53.31,53.31,58978.0
2023-11-01 15:15:00,56.04,56.1,56.03,56.08,41067.0,53.3195,53.3766,53.31,53.3575,41067.0
2023-11-01 15:20:00,56.08,56.17,56.03,56.16,140575.0,53.3575,53.4432,53.31,53.4337,140575.0
2023-11-01 15:25:00,56.16,56.2,56.11,56.14,68436.0,53.4337,53.4717,53.3861,53.4146,68436.0
2023-11-01 15:30:00,56.14,56.23,56.13,56.2,62374.0,53.4146,53.5003,53.4051,53.4717,62374.0
2023-11-01 15:35:00,56.21,56.22,56.17,56.21,65493.0,53.4812,53.4907,53.4432,53.4812,65493.0
2023-11-01 15:40:00,56.21,56.21,56.18,56.18,116109.0,53.4812,53.4812,53.4527,53.4527,116109.0
2023-11-01 15:45:00,56.18,56.2,56.18,56.19,113186.0,53.4527,53.4717,53.4527,53.4622,113186.0
2023-11-01 15:50:00,56.2,56.26,56.14,56.23,584685.0,53.4717,53.5288,53.4146,53.5003,584685.0
2023-11-01 15:55:00,56.22,56.27,56.22,56.25,197711.0,53.4907,53.5383,53.4907,53.5193,197711.0
2023-11-02 09:30:00,57.72,57.78,57.66,57.77,144530.0,54.9179,54.975,54.8608,54.9655,144530.0
2023-11-02 09:35:00,57.76,57.89,57.75,57.86,120172.0,54.956,55.0797,54.9465,55.0511,120172.0
2023-11-02 09:40:00,57.87,57.87,57.7,57.74,94467.0,55.0606,55.0606,54.8989,54.937,94467.0
2023-11-02 09:45:00,57.73,57.74,57.66,57.7,47959.0,54.9274,54.937,54.8608,54.8989,47959.0
2023-11-02 09:50:00,57.72,57.8,57.71,57.73,85006.0,54.9179,54.994,54.9084,54.9274,85006.0
2023-11-02 09:55:00,57.74,57.82,57.74,57.8,50085.0,54.937,55.0131,54.937,54.994,50085.0
2023-11-02 10:00:00,57.8,57.83,57.71,57.72,44380.0,54.994,55.0226,54.9084,54.9179,44380.0
2023-11-02 10:05:00,57.72,57.72,57.58,57.59,110995.0,54.9179,54.9179,54.7847,54.7942,110995.0
2023-11-02 10:10:00,57.59,57.65,57.56,57.65,97961.0,54.7942,54.8513,54.7657,54.8513,97961.0
2023-11-02 10:15:00,57.65,57.72,57.63,57.7,67377.0,54.8513,54.9179,54.8323,54.8989,67377.0
2023-11-02 10:20:00,57.71,57.74,57.67,57.74,173837.0,54.9084,54.937,54.8704,54.937,173837.0
2023-11-02 10:25:00,57.74,57.81,57.74,57.8,95743.0,54.937,55.0036,54.937,54.994,95743.0
2023-11-02 10:30:00,57.8,57.8,57.74,57.8,81161.0,54.994,54.994,54.937,54.994,81161.0
2023-11-02 10:35:00,57.8,57.87,57.77,57.87,49214.0,54.994,55.0606,54.9655,55.0606,49214.0
2023-11-02 10:40:00,57.87,57.95,57.86,57.95,65694.0,55.0606,55.1368,55.0511,55.1368,65694.0
2023-11-02 10:45:00,57.94,57.95,57.91,57.94,38049.0,55.1272,55.1368,55.0987,55.1272,38049.0
2023-11-02 10:50:00,57.94,57.99,57.92,57.98,42327.0,55.1272,55.1748,55.1082,55.1653,42327.0
2023-11-02 10:55:00,57.98,58.01,57.98,58.0,40462.0,55.1653,55.1939,55.1653,55.1843,40462.0
2023-11-02 11:00:00,58.0,58.01,57.96,58.0,49383.0,55.1843,55.1939,55.1463,55.1843,49383.0
2023-11-02 11:05:00,58.0,58.0,57.94,57.96,20260.0,55.1843,55.1843,55.1272,55.1463,20260.0
2023-11-02 11:10:00,57.97,57.98,57.92,57.92,49388.0,55.1558,55.1653,55.1082,55.1082,49388.0
2023-11-02 11:15:00,57.92,57.92,57.84,57.9,71801.0,55.1082,55.1082,55.0321,55.0892,71801.0
2023-11-02 11:20:00,57.91,57.92,57.86,57.89,14145.0,55.0987,55.1082,55.0511,55.0797,14145.0
2023-11-02 11:25:00,57.88,57.9,57.8,57.82,81331.0,55.0702,55.0892,54.994,55.0131,81331.0
2023-11-02 11:30:00,57.82,57.85,57.74,57.85,128680.0,55.0131,55.0416,54.937,55.0416,128680.0
2023-11-02 11:35:00,57.85,57.87,57.82,57.83,38852.0,55.0416,55.0606,55.0131,55.0226,38852.0
2023-11-02 11:40:00,57.83,57.88,57.83,57.87,22319.0,55.0226,55.0702,55.0226,55.0606,22319.0
2023-11-02 11:45:00,57.87,57.89,57.82,57.82,99055.0,55.0606,55.0797,55.0131,55.0131,99055.0
2023-11-02 11:50:00,57.82,57.82,57.73,57.74,69893.0,55.0131,55.0131,54.9274,54.937,69893.0
2023-11-02 11:55:00,57.73,57.75,57.71,57.73,27295.0,54.9274,54.9465,54.9084,54.9274,27295.0
2023-11-02 12:00:00,57.72,57.73,57.69,57.7,32615.0,54.9179,54.9274,54.8894,54.8989,32615.0
2023-11-02 12:05:00,57.71,57.73,57.67,57.71,26166.0,54.9084,54.9274,54.8704,54.9084,26166.0
2023-11-02 12:10:00,57.7,57.73,57.69,57.72,20133.0,54.8989,54.9274,54.8894,54.9179,20133.0
2023-11-02 12:15:00,57.72,57.74,57.69,57.73,23694.0,54.9179,54.937,54.8894,54.9274,23694.0
2023-11-02 12:20:00,57.73,57.74,57.72,57.72,22976.0,54.9274,54.937,54.9179,54.9179,22976.0
2023-11-02 12:25:00,57.72,57.72,57.65,57.7,81547.0,54.9179,54.9179,54.8513,54.8989,81547.0
2023-11-02 12:30:00,57.71,57.79,57.71,57.79,161636.0,54.9084,54.9845,54.9084,54.9845,161636.0
2023-11-02 12:35:00,57.79,57.79,57.75,57.78,88349.0,54.9845,54.9845,54.9465,54.975,88349.0
2023-11-02 12:40:00,57.78,57.79,57.75,57.79,45085.0,54.975,54.9845,54.9465,54.9845,45085.0
2023-11-02 12:45:00,57.79,57.82,57.77,57.82,32894.0,54.9845,55.0131,54.9655,55.0131,32894.0
2023-11-02 12:50:00,57.82,57.82,57.77,57.78,27122.0,55.0131,55.0131,54.9655,54.975,27122.0
2023-11-02 12:55:00,57.78,57.78,57.72,57.75,27096.0,54.975,54.975,54.9179,54.9465,27096.0
2023-11-02 13:00:00,57.75,57.79,57.72,57.74,96061.0,54.9465,54.9845,54.9179,54.937,96061.0
2023-11-02 13:05:00,57.77,57.79,57.76,57.78,35939.0,54.9655,54.9845,54.956,54.975,35939.0
2023-11-02 13:10:00,57.79,57.82,57.78,57.81,27361.0,54.9845,55.0131,54.975,55.0036,27361.0
2023-11-02 13:15:00,57.81,57.83,57.79,57.8,32124.0,55.0036,55.0226,54.9845,54.994,32124.0
2023-11-02 13:20:00,57.8,57.82,57.8,57.82,11402.0,54.994,55.0131,54.994,55.0131,11402.0
2023-11-02 13:25:00,57.82,57.83,57.78,57.81,43439.0,55.0131,55.0226,54.975,55.0036,43439.0
2023-11-02 13:30:00,57.81,57.86,57.81,57.86,102168.0,55.0036,55.0511,55.0036,55.0511,102168.0
2023-11-02 13:35:00,57.86,57.87,57.82,57.87,31044.0,55.0511,55.0606,55.0131,55.0606,31044.0
2023-11-02 13:40:00,57.87,57.88,57.85,57.86,131584.0,55.0606,55.0702,55.0416,55.0511,131584.0
2023-11-02 13:45:00,57.85,57.88,57.85,57.87,70027.0,55.0416,55.0702,55.0416,55.0606,70027.0
2023-11-02 13:50:00,57.86,57.91,57.86,57.91,41451.0,55.0511,55.0987,55.0511,55.0987,41451.0
2023-11-02 13:55:00,57.91,57.93,57.9,57.91,74665.0,55.0987,55.1177,55.0892,55.0987,74665.0
2023-11-02 14:00:00,57.91,57.92,57.87,57.91,54853.0,55.0987,55.1082,55.0606,55.0987,54853.0
2023-11-02 14:05:00,57.91,57.94,57.89,57.9,100369.0,55.0987,55.1272,55.0797,55.0892,100369.0
2023-11-02 14:10:00,57.9,57.92,57.88,57.91,57469.0,55.0892,55.1082,55.0702,55.0987,57469.0
2023-11-02 14:15:00,57.91,57.96,57.91,57.95,40035.0,55.0987,55.1463,55.0987,55.1368,40035.0
2023-11-02 14:20:00,57.96,57.97,57.92,57.96,100238.0,55.1463,55.1558,55.1082,55.1463,100238.0
2023-11-02 14:25:00,57.97,57.98,57.95,57.96,62292.0,55.1558,55.1653,55.1368,55.1463,62292.0
2023-11-02 14:30:00,57.96,57.97,57.95,57.96,35260.0,55.1463,55.1558,55.1368,55.1463,35260.0
2023-11-02 14:35:00,57.96,57.99,57.96,57.96,83099.0,55.1463,55.1748,55.1463,55.1463,83099.0
2023-11-02 14:40:00,57.97,58.0,57.96,58.0,26079.0,55.1558,55.1843,55.1463,55.1843,26079.0
2023-11-02 14:45:00,58.0,58.01,57.95,57.97,84931.0,55.1843,55.1939,55.1368,55.1558,84931.0
2023-11-02 14:50:00,57.96,57.97,57.94,57.97,45288.0,55.1463,55.1558,55.1272,55.1558,45288.0
2023-11-02 14:55:00,57.97,57.98,57.94,57.96,66740.0,55.1558,55.1653,55.1272,55.1463,66740.0
2023-11-02 15:00:00,57.97,57.98,57.94,57.96,63774.0,55.1558,55.1653,55.1272,55.1463,63774.0
2023-11-02 15:05:00,57.96,58.0,57.95,58.0,26206.0,55.1463,55.1843,55.1368,55.1843,26206.0
2023-11-02 15:10:00,57.99,58.01,57.98,58.01,52723.0,55.1748,55.1939,55.1653,55.1939,52723.0
2023-11-02 15:15:00,58.01,58.02,58.0,58.01,36289.0,55.1939,55.2034,55.1843,55.1939,36289.0
2023-11-02 15:20:00,58.01,58.02,58.0,58.0,67140.0,55.1939,55.2034,55.1843,55.1843,67140.0
2023-11-02 15:25:00,58.01,58.01,57.99,58.0,104572.0,55.1939,55.1939,55.1748,55.1843,104572.0
2023-11-02 15:30:00,58.0,58.01,57.98,58.0,37195.0,55.1843,55.1939,55.1653,55.1843,37195.0
2023-11-02 15:35:00,58.0,58.03,57.99,58.03,46220.0,55.1843,55.2129,55.1748,55.2129,46220.0
2023-11-02 15:40:00,58.03,58.03,57.99,58.01,73543.0,55.2129,55.2129,55.1748,55.1939,73543.0
2023-11-02 15:45:00,58.0,58.04,58.0,58.04,109447.0,55.1843,55.2224,55.1843,55.2224,109447.0
2023-11-02 15:50:00,58.04,58.06,58.02,58.05,101084.0,55.2224,55.2414,55.2034,55.2319,101084.0
2023-11-02 15:55:00,58.05,58.07,58.05,58.06,198738.0,55.2319,55.2509,55.2319,55.2414,198738.0
2023-11-03 09:30:00,59.48,59.58,59.4,59.53,138124.0,56.5925,56.6876,56.5164,56.6401,138124.0
2023-11-03 09:35:00,59.53,59.65,59.52,59.61,74154.0,56.6401,56.7542,56.6305,56.7162,74154.0
2023-11-03 09:40:00,59.61,59.72,59.59,59.71,171597.0,56.7162,56.8208,56.6971,56.8113,171597.0
2023-11-03 09:45:00,59.71,59.77,59.7,59.71,90540.0,56.8113,56.8684,56.8018,56.8113,90540.0
2023-11-03 09:50:00,59.71,59.73,59.68,59.73,46521.0,56.8113,56.8304,56.7828,56.8304,46521.0
2023-11-03 09:55:00,59.73,59.73,59.65,59.66,63045.0,56.8304,56.8304,56.7542,56.7637,63045.0
2023-11-03 10:00:00,59.67,59.74,59.59,59.6,125629.0,56.7733,56.8399,56.6971,56.7067,125629.0
2023-11-03 10:05:00,59.6,59.62,59.47,59.49,44200.0,56.7067,56.7257,56.583,56.602,44200.0
2023-11-03 10:10:00,59.49,59.51,59.42,59.42,43621.0,56.602,56.621,56.5354,56.5354,43621.0
2023-11-03 10:15:00,59.41,59.54,59.37,59.51,89028.0,56.5259,56.6496,56.4878,56.621,89028.0
2023-11-03 10:20:00,59.52,59.53,59.49,59.5,40499.0,56.6305,56.6401,56.602,56.6115,40499.0
2023-11-03 10:25:00,59.51,59.52,59.39,59.44,170589.0,56.621,56.6305,56.5069,56.5544,170589.0
2023-11-03 10:30:00,59.44,59.48,59.42,59.44,142458.0,56.5544,56.5925,56.5354,56.5544,142458.0
2023-11-03 10:35:00,59.44,59.52,59.4,59.48,98299.0,56.5544,56.6305,56.5164,56.5925,98299.0
2023-11-03 10:40:00,59.48,59.53,59.44,59.47,45351.0,56.5925,56.6401,56.5544,56.583,45351.0
2023-11-03 10:45:00,59.48,59.56,59.47,59.56,30134.0,56.5925,56.6686,56.583,56.6686,30134.0
2023-11-03 10:50:00,59.57,59.58,59.52,59.57,37986.0,56.6781,56.6876,56.6305,56.6781,37986.0
2023-11-03 10:55:00,59.57,59.71,59.56,59.7,64382.0,56.6781,56.8113,56.6686,56.8018,64382.0
2023-11-03 11:00:00,59.71,59.73,59.66,59.68,71848.0,56.8113,56.8304,56.7637,56.7828,71848.0
2023-11-03 11:05:00,59.68,59.72,59.63,59.65,37155.0,56.7828,56.8208,56.7352,56.7542,37155.0
2023-11-03 11:10:00,59.65,59.7,59.6,59.69,34186.0,56.7542,56.8018,56.7067,56.7923,34186.0
2023-11-03 11:15:00,59.7,59.72,59.68,59.7,29270.0,56.8018,56.8208,56.7828,56.8018,29270.0
2023-11-03 11:20:00,59.71,59.73,59.67,59.72,18465.0,56.8113,56.8304,56.7733,56.8208,18465.0
2023-11-03 11:25:00,59.73,59.74,59.65,59.66,73445.0,56.8304,56.8399,56.7542,56.7637,73445.0
2023-11-03 11:30:00,59.66,59.78,59.66,59.76,145913.0,56.7637,56.8779,56.7637,56.8589,145913.0
2023-11-03 11:35:00,59.77,59.79,59.75,59.78,29405.0,56.8684,56.8874,56.8494,56.8779,29405.0
2023-11-03 11:40:00,59.78,59.8,59.75,59.8,29918.0,56.8779,56.897,56.8494,56.897,29918.0
2023-11-03 11:45:00,59.79,59.8,59.77,59.8,52862.0,56.8874,56.897,56.8684,56.897,52862.0
2023-11-03 11:50:00,59.8,59.85,59.79,59.82,29942.0,56.897,56.9445,56.8874,56.916,29942.0
2023-11-03 11:55:00,59.82,59.88,59.79,59.81,131643.0,56.916,56.9731,56.8874,56.9065,131643.0
2023-11-03 12:00:00,59.81,59.87,59.8,59.8,49184.0,56.9065,56.9636,56.897,56.897,49184.0
2023-11-03 12:05:00,59.81,59.83,59.76,59.8,22115.0,56.9065,56.9255,56.8589,56.897,22115.0
2023-11-03 12:10:00,59.8,59.83,59.78,59.83,26979.0,56.897,56.9255,56.8779,56.9255,26979.0
2023-11-03 12:15:00,59.82,59.87,59.8,59.86,35123.0,56.916,56.9636,56.897,56.954,35123.0
2023-11-03 12:20:00,59.85,59.87,59.82,59.85,19943.0,56.9445,56.9636,56.916,56.9445,19943.0
2023-11-03 12:25:00,59.85,59.86,59.83,59.83,23963.0,56.9445,56.954,56.9255,56.9255,23963.0
2023-11-03 12:30:00,59.83,59.85,59.8,59.83,67880.0,56.9255,56.9445,56.897,56.9255,67880.0
2023-11-03 12:35:00,59.83,59.84,59.79,59.8,12966.0,56.9255,56.935,56.8874,56.897,12966.0
2023-11-03 12:40:00,59.8,59.83,59.8,59.81,19448.0,56.897,56.9255,56.897,56.9065,19448.0
2023-11-03 12:45:00,59.8,59.83,59.79,59.81,34706.0,56.897,56.9255,56.8874,56.9065,34706.0
2023-11-03 12:50:00,59.8,59.82,59.8,59.8,11870.0,56.897,56.916,56.897,56.897,11870.0
2023-11-03 12:55:00,59.81,59.84,59.8,59.83,11603.0,56.9065,56.935,56.897,56.9255,11603.0
2023-11-03 13:00:00,59.83,59.87,59.82,59.87,12484.0,56.9255,56.9636,56.916,56.9636,12484.0
2023-11-03 13:05:00,59.87,59.87,59.82,59.83,14828.0,56.9636,56.9636,56.916,56.9255,14828.0
2023-11-03 13:10:00,59.83,59.83,59.77,59.77,27377.0,56.9255,56.9255,56.8684,56.8684,27377.0
2023-11-03 13:15:00,59.77,59.79,59.74,59.75,60443.0,56.8684,56.8874,56.8399,56.8494,60443.0
2023-11-03 13:20:00,59.76,59.76,59.69,59.7,25146.0,56.8589,56.8589,56.7923,56.8018,25146.0
2023-11-03 13:25:00,59.71,59.73,59.68,59.73,17299.0,56.8113,56.8304,56.7828,56.8304,17299.0
2023-11-03 13:30:00,59.74,59.76,59.73,59.75,12454.0,56.8399,56.8589,56.8304,56.8494,12454.0
2023-11-03 13:35:00,59.76,59.76,59.7,59.73,18055.0,56.8589,56.8589,56.8018,56.8304,18055.0
2023-11-03 13:40:00,59.73,59.73,59.65,59.66,12597.0,56.8304,56.8304,56.7542,56.7637,12597.0
2023-11-03 13:45:00,59.66,59.68,59.6,59.63,47922.0,56.7637,56.7828,56.7067,56.7352,47922.0
2023-11-03 13:50:00,59.63,59.7,59.62,59.69,38428.0,56.7352,56.8018,56.7257,56.7923,38428.0
2023-11-03 13:55:00,59.69,59.75,59.68,59.74,15952.0,56.7923,56.8494,56.7828,56.8399,15952.0
2023-11-03 14:00:00,59.74,59.75,59.73,59.74,7053.0,56.8399,56.8494,56.8304,56.8399,7053.0
2023-11-03 14:05:00,59.74,59.75,59.7,59.71,42294.0,56.8399,56.8494,56.8018,56.8113,42294.0
2023-11-03 14:10:00,59.72,59.75,59.71,59.74,12663.0,56.8208,56.8494,56.8113,56.8399,12663.0
2023-11-03 14:15:00,59.74,59.75,59.73,59.73,9121.0,56.8399,56.8494,56.8304,56.8304,9121.0
2023-11-03 14:20:00,59.74,59.77,59.71,59.72,14518.0,56.8399,56.8684,56.8113,56.8208,14518.0
2023-11-03 14:25:00,59.72,59.78,59.72,59.78,13209.0,56.8208,56.8779,56.8208,56.8779,13209.0
2023-11-03 14:30:00,59.78,59.79,59.75,59.79,14670.0,56.8779,56.8874,56.8494,56.8874,14670.0
2023-11-03 14:35:00,59.78,59.79,59.76,59.76,8904.0,56.8779,56.8874,56.8589,56.8589,8904.0
2023-11-03 14:40:00,59.76,59.8,59.76,59.78,9845.0,56.8589,56.897,56.8589,56.8779,9845.0
2023-11-03 14:45:00,59.77,59.8,59.75,59.79,16031.0,56.8684,56.897,56.8494,56.8874,16031.0
2023-11-03 14:50:00,59.79,59.82,59.78,59.81,13632.0,56.8874,56.916,56.8779,56.9065,13632.0
2023-11-03 14:55:00,59.81,59.85,59.81,59.84,14710.0,56.9065,56.9445,56.9065,56.935,14710.0
2023-11-03 15:00:00,59.83,59.85,59.82,59.85,10199.0,56.9255,56.9445,56.916,56.9445,10199.0
2023-11-03 15:05:00,59.85,59.86,59.82,59.83,21903.0,56.9445,56.954,56.916,56.9255,21903.0
2023-11-03 15:10:00,59.83,59.83,59.78,59.82,33621.0,56.9255,56.9255,56.8779,56.916,33621.0
2023-11-03 15:15:00,59.82,59.82,59.79,59.8,62498.0,56.916,56.916,56.8874,56.897,62498.0
2023-11-03 15:20:00,59.8,59.81,59.78,59.79,40010.0,56.897,56.9065,56.8779,56.8874,40010.0
2023-11-03 15:25:00,59.79,59.79,59.76,59.78,46396.0,56.8874,56.8874,56.8589,56.8779,46396.0
2023-11-03 15:30:00,59.77,59.78,59.71,59.72,46822.0,56.8684,56.8779,56.8113,56.8208,46822.0
2023-11-03 15:35:00,59.71,59.73,59.69,59.71,33617.0,56.8113,56.8304,56.7923,56.8113,33617.0
2023-11-03 15:40:00,59.71,59.72,59.68,59.71,39466.0,56.8113,56.8208,56.7828,56.8113,39466.0
2023-11-03 15:45:00,59.71,59.71,59.68,59.69,55325.0,56.8113,56.8113,56.7828,56.7923,55325.0
2023-11-03 15:50:00,59.69,59.74,59.65,59.67,235364.0,56.7923,56.8399,56.7542,56.7733,235364.0
2023-11-03 15:55:00,59.67,59.67,59.63,59.67,262716.0,56.7733,56.7733,56.7352,56.7733,262716.0
2023-11-06 09:30:00,63.24,63.29,63.17,63.2,172146.0,60.17,60.2175,60.1034,60.1319,172146.0
2023-11-06 09:35:00,63.21,63.34,63.19,63.3,94832.0,60.1414,60.2651,60.1224,60.227,94832.0
2023-11-06 09:40:00,63.3,63.39,63.27,63.31,175997.0,60.227,60.3127,60.1985,60.2366,175997.0
2023-11-06 09:45:00,63.3,63.32,63.14,63.16,253828.0,60.227,60.2461,60.0748,60.0938,253828.0
2023-11-06 09:50:00,63.16,63.21,63.14,63.21,151014.0,60.0938,60.1414,60.0748,60.1414,151014.0
2023-11-06 09:55:00,63.21,63.26,63.17,63.26,115039.0,60.1414,60.189,60.1034,60.189,115039.0
2023-11-06 10:00:00,63.26,63.3,63.17,63.21,99663.0,60.189,60.227,60.1034,60.1414,99663.0
2023-11-06 10:05:00,63.21,63.24,63.18,63.18,54344.0,60.1414,60.17,60.1129,60.1129,54344.0
2023-11-06 10:10:00,63.18,63.18,63.0,63.02,55883.0,60.1129,60.1129,59.9416,59.9606,55883.0
2023-11-06 10:15:00,63.02,63.16,63.02,63.14,95328.0,59.9606,60.0938,59.9606,60.0748,95328.0
2023-11-06 10:20:00,63.15,63.23,63.12,63.18,428814.0,60.0843,60.1604,60.0558,60.1129,428814.0
2023-11-06 10:25:00,63.18,63.21,63.16,63.16,29610.0,60.1129,60.1414,60.0938,60.0938,29610.0
2023-11-06 10:30:00,63.17,63.2,63.13,63.15,30692.0,60.1034,60.1319,60.0653,60.0843,30692.0
2023-11-06 10:35:00,63.16,63.25,63.12,63.25,53852.0,60.0938,60.1795,60.0558,60.1795,53852.0
2023-11-06 10:40:00,63.25,63.28,63.18,63.19,56722.0,60.1795,60.208,60.1129,60.1224,56722.0
2023-11-06 10:45:00,63.19,63.19,63.1,63.13,58609.0,60.1224,60.1224,60.0368,60.0653,58609.0
2023-11-06 10:50:00,63.14,63.21,63.14,63.19,30190.0,60.0748,60.1414,60.0748,60.1224,30190.0
2023-11-06 10:55:00,63.18,63.21,63.15,63.21,20088.0,60.1129,60.1414,60.0843,60.1414,20088.0
2023-11-06 11:00:00,63.21,63.23,63.19,63.23,31077.0,60.1414,60.1604,60.1224,60.1604,31077.0
2023-11-06 11:05:00,63.23,63.32,63.23,63.29,53633.0,60.1604,60.2461,60.1604,60.2175,53633.0
2023-11-06 11:10:00,63.28,63.28,63.23,63.25,38157.0,60.208,60.208,60.1604,60.1795,38157.0
2023-11-06 11:15:00,63.26,63.27,63.21,63.22,17582.0,60.189,60.1985,60.1414,60.1509,17582.0
2023-11-06 11:20:00,63.22,63.22,63.11,63.12,73313.0,60.1509,60.1509,60.0463,60.0558,73313.0
2023-11-06 11:25:00,63.12,63.14,63.04,63.04,40924.0,60.0558,60.0748,59.9797,59.9797,40924.0
2023-11-06 11:30:00,63.04,63.05,63.02,63.02,67600.0,59.9797,59.9892,59.9606,59.9606,67600.0
2023-11-06 11:35:00,63.03,63.03,62.99,63.02,122637.0,59.9701,59.9701,59.9321,59.9606,122637.0
2023-11-06 11:40:00,63.02,63.04,62.94,62.94,82117.0,59.9606,59.9797,59.8845,59.8845,82117.0
2023-11-06 11:45:00,62.95,62.96,62.87,62.89,75394.0,59.894,59.9035,59.8179,59.8369,75394.0
2023-11-06 11:50:00,62.89,62.96,62.89,62.95,69663.0,59.8369,59.9035,59.8369,59.894,69663.0
2023-11-06 11:55:00,62.95,62.99,62.95,62.98,34674.0,59.894,59.9321,59.894,59.9226,34674.0
2023-11-06 12:00:00,62.98,62.99,62.93,62.94,21422.0,59.9226,59.9321,59.875,59.8845,21422.0
2023-11-06 12:05:00,62.94,62.95,62.92,62.92,23256.0,59.8845,59.894,59.8655,59.8655,23256.0
2023-11-06 12:10:00,62.92,62.92,62.81,62.83,60963.0,59.8655,59.8655,59.7608,59.7799,60963.0
2023-11-06 12:15:00,62.83,62.84,62.75,62.76,68068.0,59.7799,59.7894,59.7037,59.7133,68068.0
2023-11-06 12:20:00,62.77,62.77,62.72,62.75,22393.0,59.7228,59.7228,59.6752,59.7037,22393.0
2023-11-06 12:25:00,62.75,62.77,62.74,62.76,24661.0,59.7037,59.7228,59.6942,59.7133,24661.0
2023-11-06 12:30:00,62.75,62.77,62.74,62.75,19446.0,59.7037,59.7228,59.6942,59.7037,19446.0
2023-11-06 12:35:00,62.75,62.75,62.71,62.72,16178.0,59.7037,59.7037,59.6657,59.6752,16178.0
2023-11-06 12:40:00,62.72,62.72,62.68,62.69,41196.0,59.6752,59.6752,59.6371,59.6467,41196.0
2023-11-06 12:45:00,62.68,62.69,62.66,62.66,28066.0,59.6371,59.6467,59.6181,59.6181,28066.0
2023-11-06 12:50:00,62.66,62.66,62.61,62.64,44027.0,59.6181,59.6181,59.5705,59.5991,44027.0
2023-11-06 12:55:00,62.64,62.72,62.64,62.72,31829.0,59.5991,59.6752,59.5991,59.6752,31829.0
2023-11-06 13:00:00,62.72,62.73,62.67,62.68,50695.0,59.6752,59.6847,59.6276,59.6371,50695.0
2023-11-06 13:05:00,62.69,62.69,62.64,62.65,13016.0,59.6467,59.6467,59.5991,59.6086,13016.0
2023-11-06 13:10:00,62.65,62.66,62.61,62.62,30001.0,59.6086,59.6181,59.5705,59.5801,30001.0
2023-11-06 13:15:00,62.63,62.63,62.57,62.58,26391.0,59.5896,59.5896,59.5325,59.542,26391.0
2023-11-06 13:20:00,62.59,62.62,62.55,62.62,28485.0,59.5515,59.5801,59.5135,59.5801,28485.0
2023-11-06 13:25:00,62.61,62.63,62.6,62.63,29640.0,59.5705,59.5896,59.561,59.5896,29640.0
2023-11-06 13:30:00,62.62,62.63,62.6,62.63,14989.0,59.5801,59.5896,59.561,59.5896,14989.0
2023-11-06 13:35:00,62.62,62.67,62.62,62.65,27843.0,59.5801,59.6276,59.5801,59.6086,27843.0
2023-11-06 13:40:00,62.66,62.66,62.63,62.65,18237.0,59.6181,59.6181,59.5896,59.6086,18237.0
2023-11-06 13:45:00,62.64,62.65,62.61,62.62,13693.0,59.5991,59.6086,59.5705,59.5801,13693.0
2023-11-06 13:50:00,62.62,62.62,62.56,62.57,47507.0,59.5801,59.5801,59.523,59.5325,47507.0
2023-11-06 13:55:00,62.57,62.6,62.56,62.59,23294.0,59.5325,59.561,59.523,59.5515,23294.0
2023-11-06 14:00:00,62.59,62.6,62.55,62.57,61897.0,59.5515,59.561,59.5135,59.5325,61897.0
2023-11-06 14:05:00,62.57,62.57,62.53,62.54,28943.0,59.5325,59.5325,59.4944,59.5039,28943.0
2023-11-06 14:10:00,62.53,62.54,62.5,62.5,95979.0,59.4944,59.5039,59.4659,59.4659,95979.0
2023-11-06 14:15:00,62.5,62.55,62.47,62.55,97001.0,59.4659,59.5135,59.4373,59.5135,97001.0
2023-11-06 14:20:00,62.55,62.58,62.54,62.57,43281.0,59.5135,59.542,59.5039,59.5325,43281.0
2023-11-06 14:25:00,62.57,62.61,62.57,62.6,31468.0,59.5325,59.5705,59.5325,59.561,31468.0
2023-11-06 14:30:00,62.61,62.65,62.6,62.65,21226.0,59.5705,59.6086,59.561,59.6086,21226.0
2023-11-06 14:35:00,62.65,62.68,62.65,62.68,40542.0,59.6086,59.6371,59.6086,59.6371,40542.0
2023-11-06 14:40:00,62.68,62.78,62.67,62.77,154886.0,59.6371,59.7323,59.6276,59.7228,154886.0
2023-11-06 14:45:00,62.77,62.77,62.73,62.75,98937.0,59.7228,59.7228,59.6847,59.7037,98937.0
2023-11-06 14:50:00,62.75,62.79,62.74,62.79,51525.0,59.7037,59.7418,59.6942,59.7418,51525.0
2023-11-06 14:55:00,62.79,62.8,62.77,62.78,119892.0,59.7418,59.7513,59.7228,59.7323,119892.0
2023-11-06 15:00:00,62.78,62.78,62.72,62.72,65351.0,59.7323,59.7323,59.6752,59.6752,65351.0
2023-11-06 15:05:00,62.73,62.74,62.7,62.71,79119.0,59.6847,59.6942,59.6562,59.6657,79119.0
2023-11-06 15:10:00,62.71,62.72,62.69,62.71,70097.0,59.6657,59.6752,59.6467,59.6657,70097.0
2023-11-06 15:15:00,62.71,62.71,62.65,62.67,66773.0,59.6657,59.6657,59.6086,59.6276,66773.0
2023-11-06 15:20:00,62.67,62.67,62.63,62.65,91010.0,59.6276,59.6276,59.5896,59.6086,91010.0
2023-11-06 15:25:00,62.65,62.66,62.63,62.65,46597.0,59.6086,59.6181,59.5896,59.6086,46597.0
2023-11-06 15:30:00,62.64,62.64,62.61,62.64,39727.0,59.5991,59.5991,59.5705,59.5991,39727.0
2023-11-06 15:35:00,62.64,62.64,62.6,62.63,46957.0,59.5991,59.5991,59.561,59.5896,46957.0
2023-11-06 15:40:00,62.62,62.64,62.6,62.61,106842.0,59.5801,59.5991,59.561,59.5705,106842.0
2023-11-06 15:45:00,62.61,62.62,62.6,62.61,62705.0,59.5705,59.5801,59.561,59.5705,62705.0
2023-11-06 15:50:00,62.6,62.62,62.59,62.62,326316.0,59.561,59.5801,59.5515,59.5801,326316.0
2023-11-06 15:55:00,62.62,62.72,62.62,62.72,352159.0,59.5801,59.6752,59.5801,59.6752,352159.0
2023-11-07 09:30:00,61.2,61.2,60.92,60.93,111913.0,58.229,58.229,57.9626,57.9721,111913.0
2023-11-07 09:35:00,60.93,60.98,60.91,60.93,206885.0,57.9721,58.0197,57.9531,57.9721,206885.0
2023-11-07 09:40:00,60.93,61.03,60.93,61.02,95332.0,57.9721,58.0672,57.9721,58.0577,95332.0
2023-11-07 09:45:00,61.03,61.06,60.95,61.03,388854.0,58.0672,58.0958,57.9911,58.0672,388854.0
2023-11-07 09:50:00,61.02,61.13,61.01,61.12,43007.0,58.0577,58.1624,58.0482,58.1529,43007.0
2023-11-07 09:55:00,61.12,61.25,61.12,61.24,42180.0,58.1529,58.2766,58.1529,58.267,42180.0
2023-11-07 10:00:00,61.24,61.31,61.22,61.27,55641.0,58.267,58.3336,58.248,58.2956,55641.0
2023-11-07 10:05:00,61.27,61.3,61.2,61.21,38844.0,58.2956,58.3241,58.229,58.2385,38844.0
2023-11-07 10:10:00,61.2,61.29,61.2,61.29,61430.0,58.229,58.3146,58.229,58.3146,61430.0
2023-11-07 10:15:00,61.28,61.28,61.23,61.28,25357.0,58.3051,58.3051,58.2575,58.3051,25357.0
2023-11-07 10:20:00,61.27,61.31,61.25,61.3,33480.0,58.2956,58.3336,58.2766,58.3241,33480.0
2023-11-07 10:25:00,61.3,61.36,61.3,61.35,46864.0,58.3241,58.3812,58.3241,58.3717,46864.0
2023-11-07 10:30:00,61.34,61.47,61.33,61.46,26242.0,58.3622,58.4859,58.3527,58.4764,26242.0
2023-11-07 10:35:00,61.46,61.53,61.46,61.52,20976.0,58.4764,58.543,58.4764,58.5335,20976.0
2023-11-07 10:40:00,61.51,61.55,61.49,61.53,25223.0,58.5239,58.562,58.5049,58.543,25223.0
2023-11-07 10:45:00,61.53,61.68,61.5,61.67,47410.0,58.543,58.6857,58.5144,58.6762,47410.0
2023-11-07 10:50:00,61.67,61.79,61.65,61.79,66562.0,58.6762,58.7903,58.6571,58.7903,66562.0
2023-11-07 10:55:00,61.81,61.82,61.75,61.82,15338.0,58.8094,58.8189,58.7523,58.8189,15338.0
2023-11-07 11:00:00,61.83,61.83,61.78,61.82,47459.0,58.8284,58.8284,58.7808,58.8189,47459.0
2023-11-07 11:05:00,61.81,61.82,61.79,61.8,11574.0,58.8094,58.8189,58.7903,58.7999,11574.0
2023-11-07 11:10:00,61.81,61.85,61.72,61.81,50233.0,58.8094,58.8474,58.7237,58.8094,50233.0
2023-11-07 11:15:00,61.82,61.82,61.69,61.7,39863.0,58.8189,58.8189,58.6952,58.7047,39863.0
2023-11-07 11:20:00,61.7,61.77,61.7,61.75,14930.0,58.7047,58.7713,58.7047,58.7523,14930.0
2023-11-07 11:25:00,61.75,61.77,61.72,61.74,16257.0,58.7523,58.7713,58.7237,58.7428,16257.0
2023-11-07 11:30:00,61.74,61.8,61.74,61.8,21575.0,58.7428,58.7999,58.7428,58.7999,21575.0
2023-11-07 11:35:00,61.81,61.84,61.81,61.84,14670.0,58.8094,58.8379,58.8094,58.8379,14670.0
2023-11-07 11:40:00,61.83,61.88,61.82,61.87,44630.0,58.8284,58.876,58.8189,58.8665,44630.0
2023-11-07 11:45:00,61.86,61.87,61.69,61.7,190569.0,58.8569,58.8665,58.6952,58.7047,190569.0
2023-11-07 11:50:00,61.7,61.71,61.67,61.69,12810.0,58.7047,58.7142,58.6762,58.6952,12810.0
2023-11-07 11:55:00,61.69,61.74,61.68,61.71,24697.0,58.6952,58.7428,58.6857,58.7142,24697.0
2023-11-07 12:00:00,61.7,61.7,61.55,61.55,40678.0,58.7047,58.7047,58.562,58.562,40678.0
2023-11-07 12:05:00,61.55,61.55,61.52,61.52,24223.0,58.562,58.562,58.5335,58.5335,24223.0
2023-11-07 12:10:00,61.53,61.54,61.51,61.52,23044.0,58.543,58.5525,58.5239,58.5335,23044.0
2023-11-07 12:15:00,61.52,61.52,61.42,61.43,109455.0,58.5335,58.5335,58.4383,58.4478,109455.0
2023-11-07 12:20:00,61.43,61.49,61.41,61.47,33106.0,58.4478,58.5049,58.4288,58.4859,33106.0
2023-11-07 12:25:00,61.47,61.47,61.37,61.37,30233.0,58.4859,58.4859,58.3907,58.3907,30233.0
2023-11-07 12:30:00,61.37,61.41,61.29,61.41,47321.0,58.3907,58.4288,58.3146,58.4288,47321.0
2023-11-07 12:35:00,61.4,61.43,61.39,61.42,20418.0,58.4193,58.4478,58.4098,58.4383,20418.0
2023-11-07 12:40:00,61.41,61.42,61.38,61.41,7613.0,58.4288,58.4383,58.4003,58.4288,7613.0
2023-11-07 12:45:00,61.41,61.48,61.38,61.38,20261.0,58.4288,58.4954,58.4003,58.4003,20261.0
2023-11-07 12:50:00,61.38,61.4,61.36,61.39,12756.0,58.4003,58.4193,58.3812,58.4098,12756.0
2023-11-07 12:55:00,61.39,61.43,61.38,61.43,6770.0,58.4098,58.4478,58.4003,58.4478,6770.0
2023-11-07 13:00:00,61.42,61.46,61.4,61.44,78977.0,58.4383,58.4764,58.4193,58.4573,78977.0
2023-11-07 13:05:00,61.44,61.53,61.44,61.53,23722.0,58.4573,58.543,58.4573,58.543,23722.0
2023-11-07 13:10:00,61.53,61.56,61.5,61.55,27963.0,58.543,58.5715,58.5144,58.562,27963.0
2023-11-07 13:15:00,61.55,61.6,61.55,61.59,19655.0,58.562,58.6096,58.562,58.6001,19655.0
2023-11-07 13:20:00,61.6,61.62,61.54,61.58,19906.0,58.6096,58.6286,58.5525,58.5905,19906.0
2023-11-07 13:25:00,61.58,61.61,61.57,61.58,9610.0,58.5905,58.6191,58.581,58.5905,9610.0
2023-11-07 13:30:00,61.58,61.62,61.57,61.6,19523.0,58.5905,58.6286,58.581,58.6096,19523.0
2023-11-07 13:35:00,61.61,61.67,61.6,61.67,28171.0,58.6191,58.6762,58.6096,58.6762,28171.0
2023-11-07 13:40:00,61.67,61.69,61.63,61.65,18093.0,58.6762,58.6952,58.6381,58.6571,18093.0
2023-11-07 13:45:00,61.65,61.7,61.65,61.69,32208.0,58.6571,58.7047,58.6571,58.6952,32208.0
2023-11-07 13:50:00,61.69,61.74,61.67,61.71,41448.0,58.6952,58.7428,58.6762,58.7142,41448.0
2023-11-07 13:55:00,61.71,61.71,61.66,61.7,14351.0,58.7142,58.7142,58.6667,58.7047,14351.0
2023-11-07 14:00:00,61.7,61.77,61.69,61.77,22048.0,58.7047,58.7713,58.6952,58.7713,22048.0
2023-11-07 14:05:00,61.77,61.77,61.71,61.73,28492.0,58.7713,58.7713,58.7142,58.7333,28492.0
2023-11-07 14:10:00,61.74,61.76,61.72,61.73,19146.0,58.7428,58.7618,58.7237,58.7333,19146.0
2023-11-07 14:15:00,61.73,61.76,61.73,61.76,11209.0,58.7333,58.7618,58.7333,58.7618,11209.0
2023-11-07 14:20:00,61.75,61.79,61.74,61.79,13999.0,58.7523,58.7903,58.7428,58.7903,13999.0
2023-11-07 14:25:00,61.78,61.79,61.77,61.79,5667.0,58.7808,58.7903,58.7713,58.7903,5667.0
2023-11-07 14:30:00,61.79,61.81,61.78,61.8,22394.0,58.7903,58.8094,58.7808,58.7999,22394.0
2023-11-07 14:35:00,61.8,61.81,61.78,61.79,22139.0,58.7999,58.8094,58.7808,58.7903,22139.0
2023-11-07 14:40:00,61.79,61.79,61.75,61.77,34064.0,58.7903,58.7903,58.7523,58.7713,34064.0
2023-11-07 14:45:00,61.77,61.8,61.76,61.78,17375.0,58.7713,58.7999,58.7618,58.7808,17375.0
2023-11-07 14:50:00,61.78,61.79,61.74,61.75,9168.0,58.7808,58.7903,58.7428,58.7523,9168.0
2023-11-07 14:55:00,61.76,61.76,61.72,61.73,25299.0,58.7618,58.7618,58.7237,58.7333,25299.0
2023-11-07 15:00:00,61.73,61.77,61.7,61.72,32011.0,58.7333,58.7713,58.7047,58.7237,32011.0
2023-11-07 15:05:00,61.72,61.73,61.69,61.71,36443.0,58.7237,58.7333,58.6952,58.7142,36443.0
2023-11-07 15:10:00,61.71,61.73,61.68,61.73,38361.0,58.7142,58.7333,58.6857,58.7333,38361.0
2023-11-07 15:15:00,61.71,61.72,61.67,61.71,49514.0,58.7142,58.7237,58.6762,58.7142,49514.0
2023-11-07 15:20:00,61.71,61.74,61.68,61.73,29328.0,58.7142,58.7428,58.6857,58.7333,29328.0
2023-11-07 15:25:00,61.72,61.73,61.71,61.73,8914.0,58.7237,58.7333,58.7142,58.7333,8914.0
2023-11-07 15:30:00,61.72,61.74,61.71,61.73,20129.0,58.7237,58.7428,58.7142,58.7333,20129.0
2023-11-07 15:35:00,61.73,61.75,61.72,61.75,15988.0,58.7333,58.7523,58.7237,58.7523,15988.0
2023-11-07 15:40:00,61.75,61.75,61.71,61.73,38633.0,58.7523,58.7523,58.7142,58.7333,38633.0
2023-11-07 15:45:00,61.73,61.73,61.69,61.7,29700.0,58.7333,58.7333,58.6952,58.7047,29700.0
2023-11-07 15:50:00,61.69,61.7,61.63,61.64,112446.0,58.6952,58.7047,58.6381,58.6476,112446.0
2023-11-07 15:55:00,61.63,61.7,61.58,61.7,312641.0,58.6381,58.7047,58.5905,58.7047,312641.0
2023-11-08 09:30:00,60.45,60.48,60.36,60.47,83104.0,57.5154,57.5439,57.4298,57.5344,83104.0
2023-11-08 09:35:00,60.48,60.56,60.42,60.56,60126.0,57.5439,57.6201,57.4869,57.6201,60126.0
2023-11-08 09:40:00,60.55,60.56,60.5,60.51,24053.0,57.6105,57.6201,57.563,57.5725,24053.0
2023-11-08 09:45:00,60.51,60.53,60.48,60.52,38341.0,57.5725,57.5915,57.5439,57.582,38341.0
2023-11-08 09:50:00,60.53,60.66,60.51,60.66,56580.0,57.5915,57.7152,57.5725,57.7152,56580.0
2023-11-08 09:55:00,60.66,60.7,60.59,60.61,99030.0,57.7152,57.7533,57.6486,57.6676,99030.0
2023-11-08 10:00:00,60.61,60.62,60.44,60.46,95513.0,57.6676,57.6771,57.5059,57.5249,95513.0
2023-11-08 10:05:00,60.45,60.53,60.42,60.52,27424.0,57.5154,57.5915,57.4869,57.582,27424.0
2023-11-08 10:10:00,60.52,60.53,60.42,60.43,24584.0,57.582,57.5915,57.4869,57.4964,24584.0
2023-11-08 10:15:00,60.43,60.43,60.39,60.42,19142.0,57.4964,57.4964,57.4583,57.4869,19142.0
2023-11-08 10:20:00,60.42,60.42,60.28,60.29,62574.0,57.4869,57.4869,57.3537,57.3632,62574.0
2023-11-08 10:25:00,60.29,60.32,60.26,60.3,27378.0,57.3632,57.3917,57.3346,57.3727,27378.0
2023-11-08 10:30:00,60.29,60.35,60.25,60.27,24814.0,57.3632,57.4203,57.3251,57.3441,24814.0
2023-11-08 10:35:00,60.27,60.27,60.16,60.17,22439.0,57.3441,57.3441,57.2395,57.249,22439.0
2023-11-08 10:40:00,60.16,60.17,60.11,60.14,23902.0,57.2395,57.249,57.1919,57.2204,23902.0
2023-11-08 10:45:00,60.14,60.18,60.13,60.18,26377.0,57.2204,57.2585,57.2109,57.2585,26377.0
2023-11-08 10:50:00,60.18,60.18,60.13,60.14,43204.0,57.2585,57.2585,57.2109,57.2204,43204.0
2023-11-08 10:55:00,60.14,60.18,60.12,60.12,46629.0,57.2204,57.2585,57.2014,57.2014,46629.0
2023-11-08 11:00:00,60.12,60.15,60.09,60.14,48316.0,57.2014,57.23,57.1729,57.2204,48316.0
2023-11-08 11:05:00,60.14,60.14,60.05,60.05,24480.0,57.2204,57.2204,57.1348,57.1348,24480.0
2023-11-08 11:10:00,60.05,60.2,60.05,60.17,26639.0,57.1348,57.2775,57.1348,57.249,26639.0
2023-11-08 11:15:00,60.17,60.27,60.16,60.26,25644.0,57.249,57.3441,57.2395,57.3346,25644.0
2023-11-08 11:20:00,60.26,60.27,60.19,60.2,53518.0,57.3346,57.3441,57.268,57.2775,53518.0
2023-11-08 11:25:00,60.21,60.25,60.19,60.25,15849.0,57.287,57.3251,57.268,57.3251,15849.0
2023-11-08 11:30:00,60.24,60.26,60.21,60.24,38508.0,57.3156,57.3346,57.287,57.3156,38508.0
2023-11-08 11:35:00,60.24,60.28,60.24,60.25,25281.0,57.3156,57.3537,57.3156,57.3251,25281.0
2023-11-08 11:40:00,60.24,60.3,60.22,60.29,25448.0,57.3156,57.3727,57.2966,57.3632,25448.0
2023-11-08 11:45:00,60.29,60.37,60.29,60.32,30646.0,57.3632,57.4393,57.3632,57.3917,30646.0
2023-11-08 11:50:00,60.32,60.32,60.27,60.29,48906.0,57.3917,57.3917,57.3441,57.3632,48906.0
2023-11-08 11:55:00,60.29,60.29,60.24,60.25,19547.0,57.3632,57.3632,57.3156,57.3251,19547.0
2023-11-08 12:00:00,60.25,60.25,60.16,60.17,54344.0,57.3251,57.3251,57.2395,57.249,54344.0
2023-11-08 12:05:00,60.16,60.17,60.05,60.07,86748.0,57.2395,57.249,57.1348,57.1538,86748.0
2023-11-08 12:10:00,60.06,60.13,60.06,60.12,35747.0,57.1443,57.2109,57.1443,57.2014,35747.0
2023-11-08 12:15:00,60.12,60.13,60.1,60.12,19950.0,57.2014,57.2109,57.1824,57.2014,19950.0
2023-11-08 12:20:00,60.12,60.15,60.09,60.09,19133.0,57.2014,57.23,57.1729,57.1729,19133.0
2023-11-08 12:25:00,60.09,60.11,60.08,60.09,17187.0,57.1729,57.1919,57.1634,57.1729,17187.0
2023-11-08 12:30:00,60.09,60.09,60.02,60.05,31088.0,57.1729,57.1729,57.1063,57.1348,31088.0
2023-11-08 12:35:00,60.05,60.14,60.04,60.13,30281.0,57.1348,57.2204,57.1253,57.2109,30281.0
2023-11-08 12:40:00,60.13,60.14,60.12,60.13,14646.0,57.2109,57.2204,57.2014,57.2109,14646.0
2023-11-08 12:45:00,60.13,60.15,60.08,60.09,21783.0,57.2109,57.23,57.1634,57.1729,21783.0
2023-11-08 12:50:00,60.09,60.09,60.06,60.06,12808.0,57.1729,57.1729,57.1443,57.1443,12808.0
2023-11-08 12:55:00,60.06,60.09,60.04,60.09,28768.0,57.1443,57.1729,57.1253,57.1729,28768.0
2023-11-08 13:00:00,60.1,60.19,60.04,60.18,49732.0,57.1824,57.268,57.1253,57.2585,49732.0
2023-11-08 13:05:00,60.18,60.26,60.17,60.26,43078.0,57.2585,57.3346,57.249,57.3346,43078.0
2023-11-08 13:10:00,60.26,60.26,60.18,60.19,27970.0,57.3346,57.3346,57.2585,57.268,27970.0
2023-11-08 13:15:00,60.19,60.19,60.12,60.13,29770.0,57.268,57.268,57.2014,57.2109,29770.0
2023-11-08 13:20:00,60.12,60.21,60.09,60.19,31770.0,57.2014,57.287,57.1729,57.268,31770.0
2023-11-08 13:25:00,60.19,60.21,60.17,60.19,16219.0,57.268,57.287,57.249,57.268,16219.0
2023-11-08 13:30:00,60.19,60.23,60.19,60.22,28804.0,57.268,57.3061,57.268,57.2966,28804.0
2023-11-08 13:35:00,60.22,60.26,60.2,60.22,23721.0,57.2966,57.3346,57.2775,57.2966,23721.0
2023-11-08 13:40:00,60.22,60.23,60.2,60.22,15666.0,57.2966,57.3061,57.2775,57.2966,15666.0
2023-11-08 13:45:00,60.22,60.24,60.21,60.23,19051.0,57.2966,57.3156,57.287,57.3061,19051.0
2023-11-08 13:50:00,60.23,60.24,60.21,60.23,21355.0,57.3061,57.3156,57.287,57.3061,21355.0
2023-11-08 13:55:00,60.22,60.23,60.2,60.23,23014.0,57.2966,57.3061,57.2775,57.3061,23014.0
2023-11-08 14:00:00,60.22,60.31,60.21,60.3,25369.0,57.2966,57.3822,57.287,57.3727,25369.0
2023-11-08 14:05:00,60.3,60.34,60.29,60.34,27081.0,57.3727,57.4107,57.3632,57.4107,27081.0
2023-11-08 14:10:00,60.34,60.34,60.3,60.32,22778.0,57.4107,57.4107,57.3727,57.3917,22778.0
2023-11-08 14:15:00,60.32,60.35,60.31,60.34,19373.0,57.3917,57.4203,57.3822,57.4107,19373.0
2023-11-08 14:20:00,60.34,60.4,60.33,60.38,53547.0,57.4107,57.4678,57.4012,57.4488,53547.0
2023-11-08 14:25:00,60.38,60.38,60.35,60.37,24942.0,57.4488,57.4488,57.4203,57.4393,24942.0
2023-11-08 14:30:00,60.37,60.39,60.3,60.34,47383.0,57.4393,57.4583,57.3727,57.4107,47383.0
2023-11-08 14:35:00,60.34,60.37,60.3,60.37,56293.0,57.4107,57.4393,57.3727,57.4393,56293.0
2023-11-08 14:40:00,60.37,60.39,60.34,60.39,25282.0,57.4393,57.4583,57.4107,57.4583,25282.0
2023-11-08 14:45:00,60.39,60.4,60.37,60.38,9077.0,57.4583,57.4678,57.4393,57.4488,9077.0
2023-11-08 14:50:00,60.37,60.39,60.34,60.39,31136.0,57.4393,57.4583,57.4107,57.4583,31136.0
2023-11-08 14:55:00,60.39,60.39,60.32,60.33,37078.0,57.4583,57.4583,57.3917,57.4012,37078.0
2023-11-08 15:00:00,60.34,60.37,60.33,60.37,26119.0,57.4107,57.4393,57.4012,57.4393,26119.0
2023-11-08 15:05:00,60.38,60.38,60.33,60.34,28567.0,57.4488,57.4488,57.4012,57.4107,28567.0
2023-11-08 15:10:00,60.34,60.36,60.31,60.35,31346.0,57.4107,57.4298,57.3822,57.4203,31346.0
2023-11-08 15:15:00,60.35,60.37,60.33,60.35,45609.0,57.4203,57.4393,57.4012,57.4203,45609.0
2023-11-08 15:20:00,60.35,60.38,60.34,60.38,101491.0,57.4203,57.4488,57.4107,57.4488,101491.0
2023-11-08 15:25:00,60.37,60.41,60.36,60.41,68693.0,57.4393,57.4773,57.4298,57.4773,68693.0
2023-11-08 15:30:00,60.41,60.41,60.38,60.4,54783.0,57.4773,57.4773,57.4488,57.4678,54783.0
2023-11-08 15:35:00,60.4,60.42,60.39,60.42,32208.0,57.4678,57.4869,57.4583,57.4869,32208.0
2023-11-08 15:40:00,60.42,60.48,60.41,60.47,78847.0,57.4869,57.5439,57.4773,57.5344,78847.0
2023-11-08 15:45:00,60.46,60.52,60.45,60.51,119747.0,57.5249,57.582,57.5154,57.5725,119747.0
2023-11-08 15:50:00,60.51,60.55,60.5,60.53,102839.0,57.5725,57.6105,57.563,57.5915,102839.0
2023-11-08 15:55:00,60.54,60.54,60.46,60.47,209029.0,57.601,57.601,57.5249,57.5344,209029.0
2023-11-09 09:30:00,60.54,60.62,60.47,60.51,38398.0,57.601,57.6771,57.5344,57.5725,38398.0
2023-11-09 09:35:00,60.51,60.52,60.43,60.43,32069.0,57.5725,57.582,57.4964,57.4964,32069.0
2023-11-09 09:40:00,60.43,60.51,60.42,60.51,97699.0,57.4964,57.5725,57.4869,57.5725,97699.0
2023-11-09 09:45:00,60.51,60.53,60.47,60.53,45816.0,57.5725,57.5915,57.5344,57.5915,45816.0
2023-11-09 09:50:00,60.53,60.65,60.5,60.63,76854.0,57.5915,57.7057,57.563,57.6867,76854.0
2023-11-09 09:55:00,60.63,60.78,60.62,60.76,47220.0,57.6867,57.8294,57.6771,57.8103,47220.0
2023-11-09 10:00:00,60.77,60.78,60.61,60.62,103558.0,57.8199,57.8294,57.6676,57.6771,103558.0
2023-11-09 10:05:00,60.61,60.63,60.5,60.57,47188.0,57.6676,57.6867,57.563,57.6296,47188.0
2023-11-09 10:10:00,60.56,60.63,60.54,60.63,49506.0,57.6201,57.6867,57.601,57.6867,49506.0
2023-11-09 10:15:00,60.63,60.67,60.53,60.53,73301.0,57.6867,57.7247,57.5915,57.5915,73301.0
2023-11-09 10:20:00,60.53,60.56,60.51,60.54,41604.0,57.5915,57.6201,57.5725,57.601,41604.0
2023-11-09 10:25:00,60.55,60.55,60.47,60.51,38360.0,57.6105,57.6105,57.5344,57.5725,38360.0
2023-11-09 10:30:00,60.5,60.51,60.45,60.47,43233.0,57.563,57.5725,57.5154,57.5344,43233.0
2023-11-09 10:35:00,60.46,60.56,60.45,60.5,88017.0,57.5249,57.6201,57.5154,57.563,88017.0
2023-11-09 10:40:00,60.5,60.57,60.45,60.57,41134.0,57.563,57.6296,57.5154,57.6296,41134.0
2023-11-09 10:45:00,60.56,60.56,60.49,60.54,30018.0,57.6201,57.6201,57.5535,57.601,30018.0
2023-11-09 10:50:00,60.53,60.59,60.53,60.57,43725.0,57.5915,57.6486,57.5915,57.6296,43725.0
2023-11-09 10:55:00,60.56,60.59,60.54,60.58,47591.0,57.6201,57.6486,57.601,57.6391,47591.0
2023-11-09 11:00:00,60.57,60.6,60.56,60.57,13736.0,57.6296,57.6581,57.6201,57.6296,13736.0
2023-11-09 11:05:00,60.58,60.63,60.58,60.61,24234.0,57.6391,57.6867,57.6391,57.6676,24234.0
2023-11-09 11:10:00,60.62,60.64,60.61,60.63,10017.0,57.6771,57.6962,57.6676,57.6867,10017.0
2023-11-09 11:15:00,60.63,60.67,60.63,60.63,14981.0,57.6867,57.7247,57.6867,57.6867,14981.0
2023-11-09 11:20:00,60.63,60.64,60.59,60.6,9198.0,57.6867,57.6962,57.6486,57.6581,9198.0
2023-11-09 11:25:00,60.6,60.6,60.57,60.58,5123.0,57.6581,57.6581,57.6296,57.6391,5123.0
2023-11-09 11:30:00,60.58,60.6,60.55,60.6,88782.0,57.6391,57.6581,57.6105,57.6581,88782.0
2023-11-09 11:35:00,60.6,60.62,60.58,60.61,85793.0,57.6581,57.6771,57.6391,57.6676,85793.0
2023-11-09 11:40:00,60.6,60.62,60.57,60.61,22429.0,57.6581,57.6771,57.6296,57.6676,22429.0
2023-11-09 11:45:00,60.61,60.64,60.6,60.63,28638.0,57.6676,57.6962,57.6581,57.6867,28638.0
2023-11-09 11:50:00,60.63,60.66,60.63,60.65,13728.0,57.6867,57.7152,57.6867,57.7057,13728.0
2023-11-09 11:55:00,60.65,60.65,60.56,60.6,23499.0,57.7057,57.7057,57.6201,57.6581,23499.0
2023-11-09 12:00:00,60.6,60.6,60.57,60.6,10682.0,57.6581,57.6581,57.6296,57.6581,10682.0
2023-11-09 12:05:00,60.6,60.63,60.59,60.63,6396.0,57.6581,57.6867,57.6486,57.6867,6396.0
2023-11-09 12:10:00,60.63,60.64,60.57,60.59,27649.0,57.6867,57.6962,57.6296,57.6486,27649.0
2023-11-09 12:15:00,60.59,60.59,60.53,60.54,28625.0,57.6486,57.6486,57.5915,57.601,28625.0
2023-11-09 12:20:00,60.54,60.55,60.52,60.55,10537.0,57.601,57.6105,57.582,57.6105,10537.0
2023-11-09 12:25:00,60.54,60.55,60.5,60.5,5451.0,57.601,57.6105,57.563,57.563,5451.0
2023-11-09 12:30:00,60.5,60.54,60.5,60.53,26355.0,57.563,57.601,57.563,57.5915,26355.0
2023-11-09 12:35:00,60.53,60.55,60.5,60.5,24523.0,57.5915,57.6105,57.563,57.563,24523.0
2023-11-09 12:40:00,60.5,60.54,60.49,60.53,11700.0,57.563,57.601,57.5535,57.5915,11700.0
2023-11-09 12:45:00,60.53,60.56,60.52,60.56,18281.0,57.5915,57.6201,57.582,57.6201,18281.0
2023-11-09 12:50:00,60.56,60.58,60.55,60.56,22715.0,57.6201,57.6391,57.6105,57.6201,22715.0
2023-11-09 12:55:00,60.57,60.58,60.55,60.57,8497.0,57.6296,57.6391,57.6105,57.6296,8497.0
2023-11-09 13:00:00,60.57,60.59,60.18,60.23,181806.0,57.6296,57.6486,57.2585,57.3061,181806.0
2023-11-09 13:05:00,60.23,60.25,60.05,60.1,77408.0,57.3061,57.3251,57.1348,57.1824,77408.0
2023-11-09 13:10:00,60.11,60.37,60.1,60.36,37666.0,57.1919,57.4393,57.1824,57.4298,37666.0
2023-11-09 13:15:00,60.36,60.36,60.25,60.27,20535.0,57.4298,57.4298,57.3251,57.3441,20535.0
2023-11-09 13:20:00,60.26,60.42,60.26,60.41,13975.0,57.3346,57.4869,57.3346,57.4773,13975.0
2023-11-09 13:25:00,60.4,60.42,60.33,60.34,28129.0,57.4678,57.4869,57.4012,57.4107,28129.0
2023-11-09 13:30:00,60.34,60.34,60.24,60.29,21384.0,57.4107,57.4107,57.3156,57.3632,21384.0
2023-11-09 13:35:00,60.29,60.34,60.26,60.26,19285.0,57.3632,57.4107,57.3346,57.3346,19285.0
2023-11-09 13:40:00,60.26,60.26,60.16,60.19,10314.0,57.3346,57.3346,57.2395,57.268,10314.0
2023-11-09 13:45:00,60.19,60.21,60.15,60.18,10200.0,57.268,57.287,57.23,57.2585,10200.0
2023-11-09 13:50:00,60.18,60.19,60.12,60.13,23656.0,57.2585,57.268,57.2014,57.2109,23656.0
2023-11-09 13:55:00,60.15,60.18,60.09,60.15,11581.0,57.23,57.2585,57.1729,57.23,11581.0
2023-11-09 14:00:00,60.14,60.14,59.89,59.93,99048.0,57.2204,57.2204,56.9826,57.0206,99048.0
2023-11-09 14:05:00,59.91,59.92,59.79,59.91,60885.0,57.0016,57.0111,56.8874,57.0016,60885.0
2023-11-09 14:10:00,59.9,59.91,59.81,59.84,17066.0,56.9921,57.0016,56.9065,56.935,17066.0
2023-11-09 14:15:00,59.85,59.85,59.75,59.77,30949.0,56.9445,56.9445,56.8494,56.8684,30949.0
2023-11-09 14:20:00,59.78,59.89,59.78,59.88,26069.0,56.8779,56.9826,56.8779,56.9731,26069.0
2023-11-09 14:25:00,59.87,59.91,59.84,59.85,43160.0,56.9636,57.0016,56.935,56.9445,43160.0
2023-11-09 14:30:00,59.85,59.88,59.8,59.82,21317.0,56.9445,56.9731,56.897,56.916,21317.0
2023-11-09 14:35:00,59.84,59.84,59.74,59.81,24836.0,56.935,56.935,56.8399,56.9065,24836.0
2023-11-09 14:40:00,59.8,59.81,59.73,59.76,14633.0,56.897,56.9065,56.8304,56.8589,14633.0
2023-11-09 14:45:00,59.76,59.84,59.76,59.84,26993.0,56.8589,56.935,56.8589,56.935,26993.0
2023-11-09 14:50:00,59.83,59.83,59.78,59.8,13476.0,56.9255,56.9255,56.8779,56.897,13476.0
2023-11-09 14:55:00,59.8,59.83,59.79,59.83,27340.0,56.897,56.9255,56.8874,56.9255,27340.0
2023-11-09 15:00:00,59.82,59.86,59.78,59.86,19136.0,56.916,56.954,56.8779,56.954,19136.0
2023-11-09 15:05:00,59.85,59.93,59.84,59.93,29565.0,56.9445,57.0206,56.935,57.0206,29565.0
2023-11-09 15:10:00,59.94,59.98,59.91,59.92,31019.0,57.0302,57.0682,57.0016,57.0111,31019.0
2023-11-09 15:15:00,59.92,59.95,59.84,59.85,48919.0,57.0111,57.0397,56.935,56.9445,48919.0
2023-11-09 15:20:00,59.84,59.85,59.79,59.81,58834.0,56.935,56.9445,56.8874,56.9065,58834.0
2023-11-09 15:25:00,59.82,59.85,59.8,59.8,15720.0,56.916,56.9445,56.897,56.897,15720.0
2023-11-09 15:30:00,59.81,59.83,59.79,59.81,26531.0,56.9065,56.9255,56.8874,56.9065,26531.0
2023-11-09 15:35:00,59.8,59.81,59.74,59.76,44545.0,56.897,56.9065,56.8399,56.8589,44545.0
2023-11-09 15:40:00,59.75,59.8,59.75,59.78,49632.0,56.8494,56.897,56.8494,56.8779,49632.0
2023-11-09 15:45:00,59.78,59.81,59.78,59.8,52828.0,56.8779,56.9065,56.8779,56.897,52828.0
2023-11-09 15:50:00,59.8,59.85,59.8,59.85,65048.0,56.897,56.9445,56.897,56.9445,65048.0
2023-11-09 15:55:00,59.85,59.94,59.85,59.87,252350.0,56.9445,57.0302,56.9445,56.9636,252350.0
2023-11-10 09:30:00,59.66,59.7,59.59,59.6,32725.0,56.7637,56.8018,56.6971,56.7067,32725.0
2023-11-10 09:35:00,59.59,59.69,59.58,59.69,66722.0,56.6971,56.7923,56.6876,56.7923,66722.0
2023-11-10 09:40:00,59.7,59.76,59.63,59.76,66479.0,56.8018,56.8589,56.7352,56.8589,66479.0
2023-11-10 09:45:00,59.76,59.83,59.75,59.8,38294.0,56.8589,56.9255,56.8494,56.897,38294.0
2023-11-10 09:50:00,59.82,59.85,59.78,59.83,37968.0,56.916,56.9445,56.8779,56.9255,37968.0
2023-11-10 09:55:00,59.82,59.83,59.79,59.83,26829.0,56.916,56.9255,56.8874,56.9255,26829.0
2023-11-10 10:00:00,59.83,59.83,59.58,59.59,85509.0,56.9255,56.9255,56.6876,56.6971,85509.0
2023-11-10 10:05:00,59.61,59.73,59.57,59.64,32421.0,56.7162,56.8304,56.6781,56.7447,32421.0
2023-11-10 10:10:00,59.64,59.7,59.59,59.64,22253.0,56.7447,56.8018,56.6971,56.7447,22253.0
2023-11-10 10:15:00,59.65,59.66,59.55,59.65,29246.0,56.7542,56.7637,56.6591,56.7542,29246.0
2023-11-10 10:20:00,59.64,59.64,59.57,59.57,27396.0,56.7447,56.7447,56.6781,56.6781,27396.0
2023-11-10 10:25:00,59.57,59.57,59.44,59.5,24439.0,56.6781,56.6781,56.5544,56.6115,24439.0
2023-11-10 10:30:00,59.5,59.53,59.47,59.47,20191.0,56.6115,56.6401,56.583,56.583,20191.0
2023-11-10 10:35:00,59.48,59.55,59.46,59.48,28249.0,56.5925,56.6591,56.5735,56.5925,28249.0
2023-11-10 10:40:00,59.46,59.47,59.44,59.46,27884.0,56.5735,56.583,56.5544,56.5735,27884.0
2023-11-10 10:45:00,59.46,59.54,59.44,59.48,56625.0,56.5735,56.6496,56.5544,56.5925,56625.0
2023-11-10 10:50:00,59.49,59.54,59.49,59.51,22921.0,56.602,56.6496,56.602,56.621,22921.0
2023-11-10 10:55:00,59.52,59.56,59.52,59.56,21349.0,56.6305,56.6686,56.6305,56.6686,21349.0
2023-11-10 11:00:00,59.56,59.62,59.54,59.62,41440.0,56.6686,56.7257,56.6496,56.7257,41440.0
2023-11-10 11:05:00,59.63,59.69,59.63,59.66,34049.0,56.7352,56.7923,56.7352,56.7637,34049.0
2023-11-10 11:10:00,59.66,59.68,59.63,59.68,49589.0,56.7637,56.7828,56.7352,56.7828,49589.0
2023-11-10 11:15:00,59.7,59.72,59.67,59.67,10427.0,56.8018,56.8208,56.7733,56.7733,10427.0
2023-11-10 11:20:00,59.66,59.71,59.66,59.7,2258.0,56.7637,56.8113,56.7637,56.8018,2258.0
2023-11-10 11:25:00,59.69,59.71,59.66,59.69,12647.0,56.7923,56.8113,56.7637,56.7923,12647.0
2023-11-10 11:30:00,59.7,59.7,59.66,59.66,8595.0,56.8018,56.8018,56.7637,56.7637,8595.0
2023-11-10 11:35:00,59.66,59.66,59.58,59.64,14809.0,56.7637,56.7637,56.6876,56.7447,14809.0
2023-11-10 11:40:00,59.64,59.69,59.64,59.69,16123.0,56.7447,56.7923,56.7447,56.7923,16123.0
2023-11-10 11:45:00,59.7,59.7,59.65,59.65,11175.0,56.8018,56.8018,56.7542,56.7542,11175.0
2023-11-10 11:50:00,59.65,59.71,59.65,59.7,10006.0,56.7542,56.8113,56.7542,56.8018,10006.0
2023-11-10 11:55:00,59.71,59.71,59.7,59.71,5552.0,56.8113,56.8113,56.8018,56.8113,5552.0
2023-11-10 12:00:00,59.72,59.77,59.72,59.75,16968.0,56.8208,56.8684,56.8208,56.8494,16968.0
2023-11-10 12:05:00,59.74,59.8,59.74,59.79,29765.0,56.8399,56.897,56.8399,56.8874,29765.0
2023-11-10 12:10:00,59.79,59.8,59.75,59.76,7779.0,56.8874,56.897,56.8494,56.8589,7779.0
2023-11-10 12:15:00,59.78,59.79,59.77,59.79,3500.0,56.8779,56.8874,56.8684,56.8874,3500.0
2023-11-10 12:20:00,59.79,59.8,59.77,59.78,11753.0,56.8874,56.897,56.8684,56.8779,11753.0
2023-11-10 12:25:00,59.79,59.81,59.79,59.81,5775.0,56.8874,56.9065,56.8874,56.9065,5775.0
2023-11-10 12:30:00,59.8,59.91,59.8,59.91,38356.0,56.897,57.0016,56.897,57.0016,38356.0
2023-11-10 12:35:00,59.92,60.0,59.92,60.0,16682.0,57.0111,57.0872,57.0111,57.0872,16682.0
2023-11-10 12:40:00,59.99,60.0,59.97,59.99,13151.0,57.0777,57.0872,57.0587,57.0777,13151.0
2023-11-10 12:45:00,59.99,59.99,59.95,59.98,12714.0,57.0777,57.0777,57.0397,57.0682,12714.0
2023-11-10 12:50:00,59.99,60.07,59.99,60.05,17615.0,57.0777,57.1538,57.0777,57.1348,17615.0
2023-11-10 12:55:00,60.06,60.08,60.03,60.04,13466.0,57.1443,57.1634,57.1158,57.1253,13466.0
2023-11-10 13:00:00,60.05,60.06,60.04,60.06,7084.0,57.1348,57.1443,57.1253,57.1443,7084.0
2023-11-10 13:05:00,60.06,60.07,60.02,60.03,31622.0,57.1443,57.1538,57.1063,57.1158,31622.0
2023-11-10 13:10:00,60.02,60.04,59.99,60.02,19518.0,57.1063,57.1253,57.0777,57.1063,19518.0
2023-11-10 13:15:00,60.02,60.04,59.99,60.04,16415.0,57.1063,57.1253,57.0777,57.1253,16415.0
2023-11-10 13:20:00,60.05,60.12,60.05,60.12,24399.0,57.1348,57.2014,57.1348,57.2014,24399.0
2023-11-10 13:25:00,60.12,60.17,60.12,60.13,16971.0,57.2014,57.249,57.2014,57.2109,16971.0
2023-11-10 13:30:00,60.14,60.17,60.14,60.16,15879.0,57.2204,57.249,57.2204,57.2395,15879.0
2023-11-10 13:35:00,60.16,60.2,60.15,60.2,12152.0,57.2395,57.2775,57.23,57.2775,12152.0
2023-11-10 13:40:00,60.2,60.24,60.2,60.24,13060.0,57.2775,57.3156,57.2775,57.3156,13060.0
2023-11-10 13:45:00,60.25,60.32,60.25,60.3,18206.0,57.3251,57.3917,57.3251,57.3727,18206.0
2023-11-10 13:50:00,60.3,60.31,60.27,60.29,11176.0,57.3727,57.3822,57.3441,57.3632,11176.0
2023-11-10 13:55:00,60.28,60.33,60.28,60.32,14578.0,57.3537,57.4012,57.3537,57.3917,14578.0
2023-11-10 14:00:00,60.32,60.33,60.29,60.31,14997.0,57.3917,57.4012,57.3632,57.3822,14997.0
2023-11-10 14:05:00,60.31,60.34,60.3,60.34,12843.0,57.3822,57.4107,57.3727,57.4107,12843.0
2023-11-10 14:10:00,60.35,60.37,60.32,60.35,25458.0,57.4203,57.4393,57.3917,57.4203,25458.0
2023-11-10 14:15:00,60.36,60.37,60.33,60.34,23233.0,57.4298,57.4393,57.4012,57.4107,23233.0
2023-11-10 14:20:00,60.34,60.36,60.33,60.33,14953.0,57.4107,57.4298,57.4012,57.4012,14953.0
2023-11-10 14:25:00,60.34,60.34,60.31,60.34,37193.0,57.4107,57.4107,57.3822,57.4107,37193.0
2023-11-10 14:30:00,60.34,60.34,60.31,60.32,37015.0,57.4107,57.4107,57.3822,57.3917,37015.0
2023-11-10 14:35:00,60.32,60.33,60.3,60.32,31309.0,57.3917,57.4012,57.3727,57.3917,31309.0
2023-11-10 14:40:00,60.33,60.34,60.32,60.33,17589.0,57.4012,57.4107,57.3917,57.4012,17589.0
2023-11-10 14:45:00,60.33,60.34,60.31,60.31,18169.0,57.4012,57.4107,57.3822,57.3822,18169.0
2023-11-10 14:50:00,60.32,60.34,60.3,60.34,32385.0,57.3917,57.4107,57.3727,57.4107,32385.0
2023-11-10 14:55:00,60.33,60.34,60.31,60.32,11885.0,57.4012,57.4107,57.3822,57.3917,11885.0
2023-11-10 15:00:00,60.32,60.35,60.3,60.3,17284.0,57.3917,57.4203,57.3727,57.3727,17284.0
2023-11-10 15:05:00,60.31,60.33,60.3,60.33,22362.0,57.3822,57.4012,57.3727,57.4012,22362.0
2023-11-10 15:10:00,60.34,60.35,60.32,60.34,26017.0,57.4107,57.4203,57.3917,57.4107,26017.0
2023-11-10 15:15:00,60.34,60.37,60.32,60.37,25658.0,57.4107,57.4393,57.3917,57.4393,25658.0
2023-11-10 15:20:00,60.36,60.37,60.33,60.35,60560.0,57.4298,57.4393,57.4012,57.4203,60560.0
2023-11-10 15:25:00,60.34,60.35,60.29,60.33,48962.0,57.4107,57.4203,57.3632,57.4012,48962.0
2023-11-10 15:30:00,60.33,60.33,60.28,60.3,44528.0,57.4012,57.4012,57.3537,57.3727,44528.0
2023-11-10 15:35:00,60.31,60.33,60.29,60.29,33333.0,57.3822,57.4012,57.3632,57.3632,33333.0
2023-11-10 15:40:00,60.28,60.32,60.26,60.31,57184.0,57.3537,57.3917,57.3346,57.3822,57184.0
2023-11-10 15:45:00,60.3,60.33,60.29,60.33,40885.0,57.3727,57.4012,57.3632,57.4012,40885.0
2023-11-10 15:50:00,60.33,60.34,60.28,60.29,51838.0,57.4012,57.4107,57.3537,57.3632,51838.0
2023-11-10 15:55:00,60.28,60.31,60.24,60.28,177490.0,57.3537,57.3822,57.3156,57.3537,177490.0
2023-11-13 09:30:00,59.43,59.43,59.26,59.28,39940.0,56.5449,56.5449,56.3832,56.4022,39940.0
2023-11-13 09:35:00,59.28,59.29,59.24,59.29,23855.0,56.4022,56.4117,56.3641,56.4117,23855.0
2023-11-13 09:40:00,59.3,59.34,59.29,59.3,40824.0,56.4212,56.4593,56.4117,56.4212,40824.0
2023-11-13 09:45:00,59.3,59.33,59.28,59.31,47115.0,56.4212,56.4498,56.4022,56.4307,47115.0
2023-11-13 09:50:00,59.31,59.34,59.29,59.29,85516.0,56.4307,56.4593,56.4117,56.4117,85516.0
2023-11-13 09:55:00,59.29,59.33,59.25,59.32,49226.0,56.4117,56.4498,56.3737,56.4403,49226.0
2023-11-13 10:00:00,59.32,59.43,59.28,59.38,73168.0,56.4403,56.5449,56.4022,56.4973,73168.0
2023-11-13 10:05:00,59.38,59.45,59.37,59.44,63623.0,56.4973,56.5639,56.4878,56.5544,63623.0
2023-11-13 10:10:00,59.45,59.48,59.4,59.48,49823.0,56.5639,56.5925,56.5164,56.5925,49823.0
2023-11-13 10:15:00,59.47,59.49,59.39,59.48,40643.0,56.583,56.602,56.5069,56.5925,40643.0
2023-11-13 10:20:00,59.48,59.5,59.44,59.44,26955.0,56.5925,56.6115,56.5544,56.5544,26955.0
2023-11-13 10:25:00,59.43,59.48,59.4,59.45,31683.0,56.5449,56.5925,56.5164,56.5639,31683.0
2023-11-13 10:30:00,59.45,59.48,59.44,59.48,7138.0,56.5639,56.5925,56.5544,56.5925,7138.0
2023-11-13 10:35:00,59.48,59.49,59.41,59.41,11507.0,56.5925,56.602,56.5259,56.5259,11507.0
2023-11-13 10:40:00,59.41,59.44,59.4,59.44,17356.0,56.5259,56.5544,56.5164,56.5544,17356.0
2023-11-13 10:45:00,59.44,59.48,59.44,59.45,30032.0,56.5544,56.5925,56.5544,56.5639,30032.0
2023-11-13 10:50:00,59.45,59.55,59.44,59.54,42914.0,56.5639,56.6591,56.5544,56.6496,42914.0
2023-11-13 10:55:00,59.54,59.55,59.53,59.55,15817.0,56.6496,56.6591,56.6401,56.6591,15817.0
2023-11-13 11:00:00,59.54,59.58,59.54,59.54,16750.0,56.6496,56.6876,56.6496,56.6496,16750.0
2023-11-13 11:05:00,59.53,59.59,59.51,59.57,13412.0,56.6401,56.6971,56.621,56.6781,13412.0
2023-11-13 11:10:00,59.58,59.65,59.57,59.65,18697.0,56.6876,56.7542,56.6781,56.7542,18697.0
2023-11-13 11:15:00,59.65,59.66,59.59,59.62,39787.0,56.7542,56.7637,56.6971,56.7257,39787.0
2023-11-13 11:20:00,59.62,59.69,59.6,59.69,13008.0,56.7257,56.7923,56.7067,56.7923,13008.0
2023-11-13 11:25:00,59.7,59.74,59.69,59.74,10284.0,56.8018,56.8399,56.7923,56.8399,10284.0
2023-11-13 11:30:00,59.73,59.77,59.72,59.76,36192.0,56.8304,56.8684,56.8208,56.8589,36192.0
2023-11-13 11:35:00,59.75,59.78,59.74,59.77,41904.0,56.8494,56.8779,56.8399,56.8684,41904.0
2023-11-13 11:40:00,59.78,59.85,59.78,59.85,22266.0,56.8779,56.9445,56.8779,56.9445,22266.0
2023-11-13 11:45:00,59.85,59.92,59.83,59.83,26313.0,56.9445,57.0111,56.9255,56.9255,26313.0
2023-11-13 11:50:00,59.84,59.88,59.83,59.87,22050.0,56.935,56.9731,56.9255,56.9636,22050.0
2023-11-13 11:55:00,59.87,59.9,59.85,59.88,13562.0,56.9636,56.9921,56.9445,56.9731,13562.0
2023-11-13 12:00:00,59.88,59.89,59.83,59.83,15247.0,56.9731,56.9826,56.9255,56.9255,15247.0
2023-11-13 12:05:00,59.84,59.84,59.81,59.82,10993.0,56.935,56.935,56.9065,56.916,10993.0
2023-11-13 12:10:00,59.83,59.84,59.74,59.78,26516.0,56.9255,56.935,56.8399,56.8779,26516.0
2023-11-13 12:15:00,59.78,59.78,59.74,59.78,6435.0,56.8779,56.8779,56.8399,56.8779,6435.0
2023-11-13 12:20:00,59.78,59.87,59.78,59.87,14780.0,56.8779,56.9636,56.8779,56.9636,14780.0
2023-11-13 12:25:00,59.87,59.87,59.85,59.85,4045.0,56.9636,56.9636,56.9445,56.9445,4045.0
2023-11-13 12:30:00,59.85,59.85,59.81,59.84,4229.0,56.9445,56.9445,56.9065,56.935,4229.0
2023-11-13 12:35:00,59.83,59.84,59.81,59.83,16073.0,56.9255,56.935,56.9065,56.9255,16073.0
2023-11-13 12:40:00,59.83,59.83,59.81,59.82,42486.0,56.9255,56.9255,56.9065,56.916,42486.0
2023-11-13 12:45:00,59.81,59.81,59.73,59.74,27986.0,56.9065,56.9065,56.8304,56.8399,27986.0
2023-11-13 12:50:00,59.75,59.78,59.75,59.77,6457.0,56.8494,56.8779,56.8494,56.8684,6457.0
2023-11-13 12:55:00,59.76,59.79,59.76,59.79,12356.0,56.8589,56.8874,56.8589,56.8874,12356.0
2023-11-13 13:00:00,59.79,59.8,59.75,59.76,11898.0,56.8874,56.897,56.8494,56.8589,11898.0
2023-11-13 13:05:00,59.77,59.77,59.7,59.7,29838.0,56.8684,56.8684,56.8018,56.8018,29838.0
2023-11-13 13:10:00,59.7,59.73,59.68,59.72,19778.0,56.8018,56.8304,56.7828,56.8208,19778.0
2023-11-13 13:15:00,59.72,59.75,59.71,59.73,6960.0,56.8208,56.8494,56.8113,56.8304,6960.0
2023-11-13 13:20:00,59.73,59.73,59.65,59.69,8736.0,56.8304,56.8304,56.7542,56.7923,8736.0
2023-11-13 13:25:00,59.68,59.68,59.65,59.66,8963.0,56.7828,56.7828,56.7542,56.7637,8963.0
2023-11-13 13:30:00,59.66,59.66,59.61,59.62,9972.0,56.7637,56.7637,56.7162,56.7257,9972.0
2023-11-13 13:35:00,59.63,59.72,59.62,59.72,26510.0,56.7352,56.8208,56.7257,56.8208,26510.0
2023-11-13 13:40:00,59.72,59.77,59.7,59.76,19183.0,56.8208,56.8684,56.8018,56.8589,19183.0
2023-11-13 13:45:00,59.77,59.8,59.77,59.79,20556.0,56.8684,56.897,56.8684,56.8874,20556.0
2023-11-13 13:50:00,59.78,59.8,59.71,59.71,17835.0,56.8779,56.897,56.8113,56.8113,17835.0
2023-11-13 13:55:00,59.7,59.73,59.69,59.73,6750.0,56.8018,56.8304,56.7923,56.8304,6750.0
2023-11-13 14:00:00,59.73,59.74,59.7,59.74,11819.0,56.8304,56.8399,56.8018,56.8399,11819.0
2023-11-13 14:05:00,59.74,59.76,59.71,59.76,7928.0,56.8399,56.8589,56.8113,56.8589,7928.0
2023-11-13 14:10:00,59.76,59.76,59.74,59.75,5596.0,56.8589,56.8589,56.8399,56.8494,5596.0
2023-11-13 14:15:00,59.75,59.76,59.71,59.71,75817.0,56.8494,56.8589,56.8113,56.8113,75817.0
2023-11-13 14:20:00,59.71,59.73,59.66,59.72,30983.0,56.8113,56.8304,56.7637,56.8208,30983.0
2023-11-13 14:25:00,59.72,59.73,59.71,59.72,12245.0,56.8208,56.8304,56.8113,56.8208,12245.0
2023-11-13 14:30:00,59.73,59.74,59.69,59.71,18388.0,56.8304,56.8399,56.7923,56.8113,18388.0
2023-11-13 14:35:00,59.71,59.74,59.7,59.74,20181.0,56.8113,56.8399,56.8018,56.8399,20181.0
2023-11-13 14:40:00,59.74,59.77,59.73,59.77,10508.0,56.8399,56.8684,56.8304,56.8684,10508.0
2023-11-13 14:45:00,59.77,59.78,59.75,59.75,8333.0,56.8684,56.8779,56.8494,56.8494,8333.0
2023-11-13 14:50:00,59.74,59.74,59.67,59.72,64231.0,56.8399,56.8399,56.7733,56.8208,64231.0
2023-11-13 14:55:00,59.73,59.74,59.71,59.73,17861.0,56.8304,56.8399,56.8113,56.8304,17861.0
2023-11-13 15:00:00,59.73,59.76,59.71,59.76,9526.0,56.8304,56.8589,56.8113,56.8589,9526.0
2023-11-13 15:05:00,59.76,59.76,59.74,59.75,4807.0,56.8589,56.8589,56.8399,56.8494,4807.0
2023-11-13 15:10:00,59.75,59.77,59.73,59.77,5891.0,56.8494,56.8684,56.8304,56.8684,5891.0
2023-11-13 15:15:00,59.77,59.77,59.75,59.76,11511.0,56.8684,56.8684,56.8494,56.8589,11511.0
2023-11-13 15:20:00,59.77,59.77,59.73,59.75,12782.0,56.8684,56.8684,56.8304,56.8494,12782.0
2023-11-13 15:25:00,59.75,59.76,59.74,59.74,8515.0,56.8494,56.8589,56.8399,56.8399,8515.0
2023-11-13 15:30:00,59.74,59.75,59.73,59.75,13656.0,56.8399,56.8494,56.8304,56.8494,13656.0
2023-11-13 15:35:00,59.75,59.76,59.73,59.73,10584.0,56.8494,56.8589,56.8304,56.8304,10584.0
2023-11-13 15:40:00,59.73,59.75,59.73,59.73,19202.0,56.8304,56.8494,56.8304,56.8304,19202.0
2023-11-13 15:45:00,59.73,59.75,59.72,59.74,29332.0,56.8304,56.8494,56.8208,56.8399,29332.0
2023-11-13 15:50:00,59.73,59.75,59.7,59.72,16947.0,56.8304,56.8494,56.8018,56.8208,16947.0
2023-11-13 15:55:00,59.72,59.72,59.67,59.68,56157.0,56.8208,56.8208,56.7733,56.7828,56157.0
2023-11-14 09:30:00,61.2,61.3,61.13,61.3,141368.0,58.229,58.3241,58.1624,58.3241,141368.0
2023-11-14 09:35:00,61.3,61.38,61.29,61.36,113441.0,58.3241,58.4003,58.3146,58.3812,113441.0
2023-11-14 09:40:00,61.35,61.39,61.31,61.39,143089.0,58.3717,58.4098,58.3336,58.4098,143089.0
2023-11-14 09:45:00,61.39,61.46,61.39,61.41,102624.0,58.4098,58.4764,58.4098,58.4288,102624.0
2023-11-14 09:50:00,61.4,61.48,61.37,61.43,180801.0,58.4193,58.4954,58.3907,58.4478,180801.0
2023-11-14 09:55:00,61.43,61.51,61.42,61.47,57474.0,58.4478,58.5239,58.4383,58.4859,57474.0
2023-11-14 10:00:00,61.48,61.51,61.44,61.5,49295.0,58.4954,58.5239,58.4573,58.5144,49295.0
2023-11-14 10:05:00,61.5,61.5,61.36,61.44,67590.0,58.5144,58.5144,58.3812,58.4573,67590.0
2023-11-14 10:10:00,61.44,61.51,61.43,61.51,48669.0,58.4573,58.5239,58.4478,58.5239,48669.0
2023-11-14 10:15:00,61.5,61.51,61.46,61.48,69561.0,58.5144,58.5239,58.4764,58.4954,69561.0
2023-11-14 10:20:00,61.48,61.62,61.44,61.62,70482.0,58.4954,58.6286,58.4573,58.6286,70482.0
2023-11-14 10:25:00,61.62,61.68,61.6,61.64,42525.0,58.6286,58.6857,58.6096,58.6476,42525.0
2023-11-14 10:30:00,61.64,61.69,61.63,61.66,41764.0,58.6476,58.6952,58.6381,58.6667,41764.0
2023-11-14 10:35:00,61.66,61.68,61.61,61.66,37367.0,58.6667,58.6857,58.6191,58.6667,37367.0
2023-11-14 10:40:00,61.67,61.7,61.64,61.66,85283.0,58.6762,58.7047,58.6476,58.6667,85283.0
2023-11-14 10:45:00,61.69,61.75,61.63,61.64,52039.0,58.6952,58.7523,58.6381,58.6476,52039.0
2023-11-14 10:50:00,61.64,61.68,61.61,61.65,48396.0,58.6476,58.6857,58.6191,58.6571,48396.0
2023-11-14 10:55:00,61.65,61.67,61.63,61.66,33360.0,58.6571,58.6762,58.6381,58.6667,33360.0
2023-11-14 11:00:00,61.65,61.69,61.64,61.69,25358.0,58.6571,58.6952,58.6476,58.6952,25358.0
2023-11-14 11:05:00,61.69,61.74,61.67,61.74,11059.0,58.6952,58.7428,58.6762,58.7428,11059.0
2023-11-14 11:10:00,61.73,61.81,61.72,61.77,44050.0,58.7333,58.8094,58.7237,58.7713,44050.0
2023-11-14 11:15:00,61.76,61.79,61.72,61.73,38863.0,58.7618,58.7903,58.7237,58.7333,38863.0
2023-11-14 11:20:00,61.72,61.74,61.71,61.74,16391.0,58.7237,58.7428,58.7142,58.7428,16391.0
2023-11-14 11:25:00,61.74,61.75,61.68,61.75,13614.0,58.7428,58.7523,58.6857,58.7523,13614.0
2023-11-14 11:30:00,61.75,61.77,61.72,61.75,20535.0,58.7523,58.7713,58.7237,58.7523,20535.0
2023-11-14 11:35:00,61.75,61.77,61.73,61.73,8958.0,58.7523,58.7713,58.7333,58.7333,8958.0
2023-11-14 11:40:00,61.73,61.78,61.73,61.77,16000.0,58.7333,58.7808,58.7333,58.7713,16000.0
2023-11-14 11:45:00,61.77,61.84,61.76,61.81,45629.0,58.7713,58.8379,58.7618,58.8094,45629.0
2023-11-14 11:50:00,61.81,61.81,61.72,61.77,28227.0,58.8094,58.8094,58.7237,58.7713,28227.0
2023-11-14 11:55:00,61.76,61.77,61.68,61.69,12694.0,58.7618,58.7713,58.6857,58.6952,12694.0
2023-11-14 12:00:00,61.69,61.76,61.66,61.76,45175.0,58.6952,58.7618,58.6667,58.7618,45175.0
2023-11-14 12:05:00,61.75,61.76,61.68,61.69,33390.0,58.7523,58.7618,58.6857,58.6952,33390.0
2023-11-14 12:10:00,61.68,61.68,61.57,61.59,50413.0,58.6857,58.6857,58.581,58.6001,50413.0
2023-11-14 12:15:00,61.59,61.62,61.57,61.62,47259.0,58.6001,58.6286,58.581,58.6286,47259.0
2023-11-14 12:20:00,61.61,61.62,61.59,61.61,4616.0,58.6191,58.6286,58.6001,58.6191,4616.0
2023-11-14 12:25:00,61.62,61.67,61.61,61.61,16367.0,58.6286,58.6762,58.6191,58.6191,16367.0
2023-11-14 12:30:00,61.61,61.71,61.6,61.71,18563.0,58.6191,58.7142,58.6096,58.7142,18563.0
2023-11-14 12:35:00,61.72,61.77,61.71,61.77,16940.0,58.7237,58.7713,58.7142,58.7713,16940.0
2023-11-14 12:40:00,61.8,61.85,61.77,61.85,33009.0,58.7999,58.8474,58.7713,58.8474,33009.0
2023-11-14 12:45:00,61.85,61.87,61.82,61.86,23311.0,58.8474,58.8665,58.8189,58.8569,23311.0
2023-11-14 12:50:00,61.85,61.87,61.83,61.86,22027.0,58.8474,58.8665,58.8284,58.8569,22027.0
2023-11-14 12:55:00,61.86,61.87,61.84,61.86,10250.0,58.8569,58.8665,58.8379,58.8569,10250.0
2023-11-14 13:00:00,61.86,61.88,61.84,61.85,12201.0,58.8569,58.876,58.8379,58.8474,12201.0
2023-11-14 13:05:00,61.85,61.91,61.85,61.9,16993.0,58.8474,58.9045,58.8474,58.895,16993.0
2023-11-14 13:10:00,61.89,61.9,61.85,61.86,12271.0,58.8855,58.895,58.8474,58.8569,12271.0
2023-11-14 13:15:00,61.85,61.87,61.85,61.87,7364.0,58.8474,58.8665,58.8474,58.8665,7364.0
2023-11-14 13:20:00,61.87,61.91,61.85,61.91,13566.0,58.8665,58.9045,58.8474,58.9045,13566.0
2023-11-14 13:25:00,61.92,61.92,61.83,61.84,43605.0,58.914,58.914,58.8284,58.8379,43605.0
2023-11-14 13:30:00,61.84,61.88,61.82,61.83,36751.0,58.8379,58.876,58.8189,58.8284,36751.0
2023-11-14 13:35:00,61.82,61.82,61.79,61.8,30370.0,58.8189,58.8189,58.7903,58.7999,30370.0
2023-11-14 13:40:00,61.8,61.8,61.74,61.76,28854.0,58.7999,58.7999,58.7428,58.7618,28854.0
2023-11-14 13:45:00,61.76,61.78,61.75,61.78,14928.0,58.7618,58.7808,58.7523,58.7808,14928.0
2023-11-14 13:50:00,61.78,61.8,61.76,61.78,45659.0,58.7808,58.7999,58.7618,58.7808,45659.0
2023-11-14 13:55:00,61.78,61.79,61.74,61.75,50315.0,58.7808,58.7903,58.7428,58.7523,50315.0
2023-11-14 14:00:00,61.73,61.75,61.71,61.74,22595.0,58.7333,58.7523,58.7142,58.7428,22595.0
2023-11-14 14:05:00,61.73,61.74,61.69,61.73,10007.0,58.7333,58.7428,58.6952,58.7333,10007.0
2023-11-14 14:10:00,61.74,61.77,61.72,61.77,21340.0,58.7428,58.7713,58.7237,58.7713,21340.0
2023-11-14 14:15:00,61.77,61.78,61.75,61.78,6903.0,58.7713,58.7808,58.7523,58.7808,6903.0
2023-11-14 14:20:00,61.77,61.78,61.76,61.77,5823.0,58.7713,58.7808,58.7618,58.7713,5823.0
2023-11-14 14:25:00,61.77,61.81,61.76,61.8,9465.0,58.7713,58.8094,58.7618,58.7999,9465.0
2023-11-14 14:30:00,61.81,61.84,61.81,61.84,5934.0,58.8094,58.8379,58.8094,58.8379,5934.0
2023-11-14 14:35:00,61.84,61.85,61.83,61.85,10129.0,58.8379,58.8474,58.8284,58.8474,10129.0
2023-11-14 14:40:00,61.85,61.86,61.84,61.84,3521.0,58.8474,58.8569,58.8379,58.8379,3521.0
2023-11-14 14:45:00,61.84,61.86,61.84,61.85,6649.0,58.8379,58.8569,58.8379,58.8474,6649.0
2023-11-14 14:50:00,61.85,61.87,61.84,61.85,17770.0,58.8474,58.8665,58.8379,58.8474,17770.0
2023-11-14 14:55:00,61.85,61.86,61.83,61.83,19006.0,58.8474,58.8569,58.8284,58.8284,19006.0
2023-11-14 15:00:00,61.83,61.85,61.81,61.85,28203.0,58.8284,58.8474,58.8094,58.8474,28203.0
2023-11-14 15:05:00,61.84,61.89,61.84,61.89,26261.0,58.8379,58.8855,58.8379,58.8855,26261.0
2023-11-14 15:10:00,61.88,61.9,61.88,61.89,18739.0,58.876,58.895,58.876,58.8855,18739.0
2023-11-14 15:15:00,61.89,61.93,61.88,61.93,14618.0,58.8855,58.9236,58.876,58.9236,14618.0
2023-11-14 15:20:00,61.92,61.94,61.89,61.9,20709.0,58.914,58.9331,58.8855,58.895,20709.0
2023-11-14 15:25:00,61.9,61.93,61.88,61.93,31866.0,58.895,58.9236,58.876,58.9236,31866.0
2023-11-14 15:30:00,61.93,61.98,61.93,61.96,33528.0,58.9236,58.9711,58.9236,58.9521,33528.0
2023-11-14 15:35:00,61.96,62.04,61.95,62.03,113300.0,58.9521,59.0282,58.9426,59.0187,113300.0
2023-11-14 15:40:00,62.02,62.02,61.98,61.99,126172.0,59.0092,59.0092,58.9711,58.9806,126172.0
2023-11-14 15:45:00,61.98,61.99,61.95,61.96,64928.0,58.9711,58.9806,58.9426,58.9521,64928.0
2023-11-14 15:50:00,61.95,61.97,61.9,61.93,71488.0,58.9426,58.9616,58.895,58.9236,71488.0
2023-11-14 15:55:00,61.93,61.96,61.87,61.87,336008.0,58.9236,58.9521,58.8665,58.8665,336008.0
2023-11-15 09:30:00,62.31,62.5,62.31,62.45,122715.0,59.2851,59.4659,59.2851,59.4183,122715.0
2023-11-15 09:35:00,62.46,62.61,62.43,62.51,155895.0,59.4278,59.5705,59.3993,59.4754,155895.0
2023-11-15 09:40:00,62.52,62.55,62.34,62.43,56663.0,59.4849,59.5135,59.3136,59.3993,56663.0
2023-11-15 09:45:00,62.42,62.47,62.37,62.45,46629.0,59.3898,59.4373,59.3422,59.4183,46629.0
2023-11-15 09:50:00,62.44,62.45,62.22,62.3,105256.0,59.4088,59.4183,59.1995,59.2756,105256.0
2023-11-15 09:55:00,62.3,62.31,62.19,62.25,97991.0,59.2756,59.2851,59.1709,59.228,97991.0
2023-11-15 10:00:00,62.26,62.29,62.21,62.26,73253.0,59.2375,59.2661,59.19,59.2375,73253.0
2023-11-15 10:05:00,62.26,62.36,62.25,62.35,48390.0,59.2375,59.3327,59.228,59.3232,48390.0
2023-11-15 10:10:00,62.35,62.39,62.32,62.36,55896.0,59.3232,59.3612,59.2946,59.3327,55896.0
2023-11-15 10:15:00,62.35,62.4,62.33,62.37,40800.0,59.3232,59.3707,59.3041,59.3422,40800.0
2023-11-15 10:20:00,62.37,62.39,62.33,62.39,39479.0,59.3422,59.3612,59.3041,59.3612,39479.0
2023-11-15 10:25:00,62.39,62.42,62.3,62.3,62834.0,59.3612,59.3898,59.2756,59.2756,62834.0
2023-11-15 10:30:00,62.31,62.39,62.3,62.38,34435.0,59.2851,59.3612,59.2756,59.3517,34435.0
2023-11-15 10:35:00,62.38,62.38,62.32,62.35,82798.0,59.3517,59.3517,59.2946,59.3232,82798.0
2023-11-15 10:40:00,62.35,62.43,62.35,62.4,44834.0,59.3232,59.3993,59.3232,59.3707,44834.0
2023-11-15 10:45:00,62.4,62.58,62.4,62.55,74549.0,59.3707,59.542,59.3707,59.5135,74549.0
2023-11-15 10:50:00,62.55,62.61,62.52,62.58,36610.0,59.5135,59.5705,59.4849,59.542,36610.0
2023-11-15 10:55:00,62.58,62.63,62.56,62.63,22214.0,59.542,59.5896,59.523,59.5896,22214.0
2023-11-15 11:00:00,62.63,62.69,62.62,62.66,51755.0,59.5896,59.6467,59.5801,59.6181,51755.0
2023-11-15 11:05:00,62.65,62.67,62.61,62.67,53519.0,59.6086,59.6276,59.5705,59.6276,53519.0
2023-11-15 11:10:00,62.67,62.7,62.61,62.61,55821.0,59.6276,59.6562,59.5705,59.5705,55821.0
2023-11-15 11:15:00,62.63,62.7,62.61,62.7,55052.0,59.5896,59.6562,59.5705,59.6562,55052.0
2023-11-15 11:20:00,62.7,62.75,62.68,62.74,92612.0,59.6562,59.7037,59.6371,59.6942,92612.0
2023-11-15 11:25:00,62.73,62.77,62.7,62.76,48949.0,59.6847,59.7228,59.6562,59.7133,48949.0
2023-11-15 11:30:00,62.76,62.76,62.69,62.71,46036.0,59.7133,59.7133,59.6467,59.6657,46036.0
2023-11-15 11:35:00,62.7,62.71,62.58,62.63,42780.0,59.6562,59.6657,59.542,59.5896,42780.0
2023-11-15 11:40:00,62.62,62.62,62.51,62.56,53165.0,59.5801,59.5801,59.4754,59.523,53165.0
2023-11-15 11:45:00,62.57,62.65,62.56,62.64,32299.0,59.5325,59.6086,59.523,59.5991,32299.0
2023-11-15 11:50:00,62.64,62.65,62.55,62.55,36176.0,59.5991,59.6086,59.5135,59.5135,36176.0
2023-11-15 11:55:00,62.55,62.56,62.53,62.55,25391.0,59.5135,59.523,59.4944,59.5135,25391.0
2023-11-15 12:00:00,62.55,62.57,62.5,62.52,33820.0,59.5135,59.5325,59.4659,59.4849,33820.0
2023-11-15 12:05:00,62.52,62.59,62.47,62.48,75045.0,59.4849,59.5515,59.4373,59.4469,75045.0
2023-11-15 12:10:00,62.48,62.48,62.36,62.45,58120.0,59.4469,59.4469,59.3327,59.4183,58120.0
2023-11-15 12:15:00,62.45,62.47,62.41,62.46,12680.0,59.4183,59.4373,59.3802,59.4278,12680.0
2023-11-15 12:20:00,62.45,62.5,62.44,62.5,19750.0,59.4183,59.4659,59.4088,59.4659,19750.0
2023-11-15 12:25:00,62.51,62.54,62.48,62.52,31732.0,59.4754,59.5039,59.4469,59.4849,31732.0
2023-11-15 12:30:00,62.51,62.52,62.46,62.51,15549.0,59.4754,59.4849,59.4278,59.4754,15549.0
2023-11-15 12:35:00,62.52,62.54,62.5,62.54,13319.0,59.4849,59.5039,59.4659,59.5039,13319.0
2023-11-15 12:40:00,62.54,62.54,62.43,62.48,31706.0,59.5039,59.5039,59.3993,59.4469,31706.0
2023-11-15 12:45:00,62.48,62.49,62.45,62.48,21177.0,59.4469,59.4564,59.4183,59.4469,21177.0
2023-11-15 12:50:00,62.48,62.5,62.45,62.49,11305.0,59.4469,59.4659,59.4183,59.4564,11305.0
2023-11-15 12:55:00,62.48,62.49,62.43,62.45,12195.0,59.4469,59.4564,59.3993,59.4183,12195.0
2023-11-15 13:00:00,62.44,62.45,62.37,62.39,18643.0,59.4088,59.4183,59.3422,59.3612,18643.0
2023-11-15 13:05:00,62.39,62.39,62.31,62.33,28779.0,59.3612,59.3612,59.2851,59.3041,28779.0
2023-11-15 13:10:00,62.34,62.35,62.21,62.23,27881.0,59.3136,59.3232,59.19,59.209,27881.0
2023-11-15 13:15:00,62.23,62.27,62.18,62.25,48790.0,59.209,59.247,59.1614,59.228,48790.0
2023-11-15 13:20:00,62.25,62.38,62.25,62.37,25236.0,59.228,59.3517,59.228,59.3422,25236.0
2023-11-15 13:25:00,62.38,62.39,62.34,62.39,35587.0,59.3517,59.3612,59.3136,59.3612,35587.0
2023-11-15 13:30:00,62.4,62.44,62.38,62.44,13561.0,59.3707,59.4088,59.3517,59.4088,13561.0
2023-11-15 13:35:00,62.43,62.44,62.38,62.4,20002.0,59.3993,59.4088,59.3517,59.3707,20002.0
2023-11-15 13:40:00,62.41,62.45,62.38,62.39,51276.0,59.3802,59.4183,59.3517,59.3612,51276.0
2023-11-15 13:45:00,62.38,62.38,62.33,62.33,14376.0,59.3517,59.3517,59.3041,59.3041,14376.0
2023-11-15 13:50:00,62.33,62.37,62.33,62.35,17807.0,59.3041,59.3422,59.3041,59.3232,17807.0
2023-11-15 13:55:00,62.35,62.39,62.34,62.39,19239.0,59.3232,59.3612,59.3136,59.3612,19239.0
2023-11-15 14:00:00,62.39,62.42,62.37,62.42,23599.0,59.3612,59.3898,59.3422,59.3898,23599.0
2023-11-15 14:05:00,62.42,62.44,62.39,62.39,24246.0,59.3898,59.4088,59.3612,59.3612,24246.0
2023-11-15 14:10:00,62.39,62.42,62.38,62.39,16946.0,59.3612,59.3898,59.3517,59.3612,16946.0
2023-11-15 14:15:00,62.39,62.39,62.3,62.32,12579.0,59.3612,59.3612,59.2756,59.2946,12579.0
2023-11-15 14:20:00,62.31,62.33,62.28,62.32,20416.0,59.2851,59.3041,59.2566,59.2946,20416.0
2023-11-15 14:25:00,62.33,62.4,62.32,62.4,40710.0,59.3041,59.3707,59.2946,59.3707,40710.0
2023-11-15 14:30:00,62.4,62.44,62.39,62.43,58422.0,59.3707,59.4088,59.3612,59.3993,58422.0
2023-11-15 14:35:00,62.44,62.45,62.43,62.45,43081.0,59.4088,59.4183,59.3993,59.4183,43081.0
2023-11-15 14:40:00,62.45,62.47,62.41,62.43,37262.0,59.4183,59.4373,59.3802,59.3993,37262.0
2023-11-15 14:45:00,62.44,62.44,62.37,62.38,31835.0,59.4088,59.4088,59.3422,59.3517,31835.0
2023-11-15 14:50:00,62.38,62.39,62.35,62.36,23496.0,59.3517,59.3612,59.3232,59.3327,23496.0
2023-11-15 14:55:00,62.37,62.39,62.36,62.39,9747.0,59.3422,59.3612,59.3327,59.3612,9747.0
2023-11-15 15:00:00,62.39,62.44,62.37,62.42,37568.0,59.3612,59.4088,59.3422,59.3898,37568.0
2023-11-15 15:05:00,62.42,62.44,62.37,62.37,23211.0,59.3898,59.4088,59.3422,59.3422,23211.0
2023-11-15 15:10:00,62.38,62.39,62.37,62.38,26859.0,59.3517,59.3612,59.3422,59.3517,26859.0
2023-11-15 15:15:00,62.38,62.4,62.34,62.38,27123.0,59.3517,59.3707,59.3136,59.3517,27123.0
2023-11-15 15:20:00,62.38,62.39,62.35,62.36,25957.0,59.3517,59.3612,59.3232,59.3327,25957.0
2023-11-15 15:25:00,62.36,62.36,62.33,62.36,15641.0,59.3327,59.3327,59.3041,59.3327,15641.0
2023-11-15 15:30:00,62.37,62.42,62.37,62.39,29185.0,59.3422,59.3898,59.3422,59.3612,29185.0
2023-11-15 15:35:00,62.38,62.4,62.35,62.37,29075.0,59.3517,59.3707,59.3232,59.3422,29075.0
2023-11-15 15:40:00,62.37,62.38,62.35,62.38,28286.0,59.3422,59.3517,59.3232,59.3517,28286.0
2023-11-15 15:45:00,62.38,62.38,62.36,62.36,37934.0,59.3517,59.3517,59.3327,59.3327,37934.0
2023-11-15 15:50:00,62.36,62.36,62.27,62.29,82373.0,59.3327,59.3327,59.247,59.2661,82373.0
2023-11-15 15:55:00,62.29,62.37,62.29,62.35,170462.0,59.2661,59.3422,59.2661,59.3232,170462.0
2023-11-16 09:30:00,62.7,62.84,62.7,62.82,145072.0,59.6562,59.7894,59.6562,59.7703,145072.0
2023-11-16 09:35:00,62.81,62.87,62.78,62.87,54640.0,59.7608,59.8179,59.7323,59.8179,54640.0
2023-11-16 09:40:00,62.86,62.89,62.81,62.85,35154.0,59.8084,59.8369,59.7608,59.7989,35154.0
2023-11-16 09:45:00,62.86,62.95,62.86,62.91,74068.0,59.8084,59.894,59.8084,59.856,74068.0
2023-11-16 09:50:00,62.9,62.97,62.89,62.93,21354.0,59.8465,59.9131,59.8369,59.875,21354.0
2023-11-16 09:55:00,62.94,62.96,62.92,62.93,23349.0,59.8845,59.9035,59.8655,59.875,23349.0
2023-11-16 10:00:00,62.94,62.98,62.9,62.91,33160.0,59.8845,59.9226,59.8465,59.856,33160.0
2023-11-16 10:05:00,62.91,63.0,62.89,62.95,56319.0,59.856,59.9416,59.8369,59.894,56319.0
2023-11-16 10:10:00,62.94,62.96,62.87,62.92,67485.0,59.8845,59.9035,59.8179,59.8655,67485.0
2023-11-16 10:15:00,62.92,62.93,62.88,62.89,50828.0,59.8655,59.875,59.8274,59.8369,50828.0
2023-11-16 10:20:00,62.89,63.04,62.89,63.04,48816.0,59.8369,59.9797,59.8369,59.9797,48816.0
2023-11-16 10:25:00,63.04,63.05,62.96,62.98,32500.0,59.9797,59.9892,59.9035,59.9226,32500.0
2023-11-16 10:30:00,62.98,63.06,62.96,62.96,56417.0,59.9226,59.9987,59.9035,59.9035,56417.0
2023-11-16 10:35:00,62.95,62.98,62.91,62.95,31769.0,59.894,59.9226,59.856,59.894,31769.0
2023-11-16 10:40:00,62.95,62.96,62.83,62.84,48499.0,59.894,59.9035,59.7799,59.7894,48499.0
2023-11-16 10:45:00,62.85,62.89,62.82,62.89,28195.0,59.7989,59.8369,59.7703,59.8369,28195.0
2023-11-16 10:50:00,62.88,62.89,62.8,62.8,43163.0,59.8274,59.8369,59.7513,59.7513,43163.0
2023-11-16 10:55:00,62.8,62.87,62.79,62.86,13532.0,59.7513,59.8179,59.7418,59.8084,13532.0
2023-11-16 11:00:00,62.87,62.91,62.81,62.89,36838.0,59.8179,59.856,59.7608,59.8369,36838.0
2023-11-16 11:05:00,62.87,62.91,62.82,62.88,12898.0,59.8179,59.856,59.7703,59.8274,12898.0
2023-11-16 11:10:00,62.88,62.89,62.77,62.84,26086.0,59.8274,59.8369,59.7228,59.7894,26086.0
2023-11-16 11:15:00,62.84,62.85,62.74,62.76,54875.0,59.7894,59.7989,59.6942,59.7133,54875.0
2023-11-16 11:20:00,62.76,62.76,62.61,62.62,52667.0,59.7133,59.7133,59.5705,59.5801,52667.0
2023-11-16 11:25:00,62.61,62.61,62.53,62.54,15002.0,59.5705,59.5705,59.4944,59.5039,15002.0
2023-11-16 11:30:00,62.55,62.63,62.54,62.62,43093.0,59.5135,59.5896,59.5039,59.5801,43093.0
2023-11-16 11:35:00,62.63,62.64,62.58,62.6,52669.0,59.5896,59.5991,59.542,59.561,52669.0
2023-11-16 11:40:00,62.6,62.62,62.5,62.52,36499.0,59.561,59.5801,59.4659,59.4849,36499.0
2023-11-16 11:45:00,62.53,62.62,62.53,62.62,8388.0,59.4944,59.5801,59.4944,59.5801,8388.0
2023-11-16 11:50:00,62.62,62.66,62.54,62.54,23142.0,59.5801,59.6181,59.5039,59.5039,23142.0
2023-11-16 11:55:00,62.53,62.6,62.53,62.6,5171.0,59.4944,59.561,59.4944,59.561,5171.0
2023-11-16 12:00:00,62.61,62.67,62.6,62.66,97403.0,59.5705,59.6276,59.561,59.6181,97403.0
2023-11-16 12:05:00,62.66,62.74,62.66,62.71,20717.0,59.6181,59.6942,59.6181,59.6657,20717.0
2023-11-16 12:10:00,62.71,62.75,62.7,62.72,20622.0,59.6657,59.7037,59.6562,59.6752,20622.0
2023-11-16 12:15:00,62.73,62.79,62.71,62.77,16289.0,59.6847,59.7418,59.6657,59.7228,16289.0
2023-11-16 12:20:00,62.76,62.77,62.69,62.69,26513.0,59.7133,59.7228,59.6467,59.6467,26513.0
2023-11-16 12:25:00,62.68,62.73,62.68,62.71,5987.0,59.6371,59.6847,59.6371,59.6657,5987.0
2023-11-16 12:30:00,62.71,62.71,62.67,62.67,6378.0,59.6657,59.6657,59.6276,59.6276,6378.0
2023-11-16 12:35:00,62.66,62.76,62.65,62.76,10473.0,59.6181,59.7133,59.6086,59.7133,10473.0
2023-11-16 12:40:00,62.77,62.82,62.77,62.78,70857.0,59.7228,59.7703,59.7228,59.7323,70857.0
2023-11-16 12:45:00,62.78,62.78,62.74,62.75,13118.0,59.7323,59.7323,59.6942,59.7037,13118.0
2023-11-16 12:50:00,62.74,62.74,62.69,62.7,16325.0,59.6942,59.6942,59.6467,59.6562,16325.0
2023-11-16 12:55:00,62.7,62.72,62.69,62.71,20588.0,59.6562,59.6752,59.6467,59.6657,20588.0
2023-11-16 13:00:00,62.7,62.72,62.69,62.71,12472.0,59.6562,59.6752,59.6467,59.6657,12472.0
2023-11-16 13:05:00,62.7,62.75,62.7,62.7,21567.0,59.6562,59.7037,59.6562,59.6562,21567.0
2023-11-16 13:10:00,62.71,62.71,62.67,62.69,11162.0,59.6657,59.6657,59.6276,59.6467,11162.0
2023-11-16 13:15:00,62.69,62.73,62.68,62.7,18819.0,59.6467,59.6847,59.6371,59.6562,18819.0
2023-11-16 13:20:00,62.7,62.7,62.63,62.68,16640.0,59.6562,59.6562,59.5896,59.6371,16640.0
2023-11-16 13:25:00,62.68,62.77,62.68,62.71,10050.0,59.6371,59.7228,59.6371,59.6657,10050.0
2023-11-16 13:30:00,62.71,62.75,62.69,62.7,11049.0,59.6657,59.7037,59.6467,59.6562,11049.0
2023-11-16 13:35:00,62.71,62.79,62.71,62.77,13506.0,59.6657,59.7418,59.6657,59.7228,13506.0
2023-11-16 13:40:00,62.76,62.76,62.73,62.73,6490.0,59.7133,59.7133,59.6847,59.6847,6490.0
2023-11-16 13:45:00,62.73,62.73,62.65,62.65,40109.0,59.6847,59.6847,59.6086,59.6086,40109.0
2023-11-16 13:50:00,62.65,62.73,62.65,62.73,8738.0,59.6086,59.6847,59.6086,59.6847,8738.0
2023-11-16 13:55:00,62.71,62.71,62.7,62.71,3579.0,59.6657,59.6657,59.6562,59.6657,3579.0
2023-11-16 14:00:00,62.72,62.73,62.7,62.73,4513.0,59.6752,59.6847,59.6562,59.6847,4513.0
2023-11-16 14:05:00,62.74,62.76,62.71,62.74,18656.0,59.6942,59.7133,59.6657,59.6942,18656.0
2023-11-16 14:10:00,62.74,62.75,62.72,62.72,3205.0,59.6942,59.7037,59.6752,59.6752,3205.0
2023-11-16 14:15:00,62.73,62.75,62.7,62.75,12338.0,59.6847,59.7037,59.6562,59.7037,12338.0
2023-11-16 14:20:00,62.74,62.75,62.72,62.73,7240.0,59.6942,59.7037,59.6752,59.6847,7240.0
2023-11-16 14:25:00,62.73,62.73,62.68,62.71,6981.0,59.6847,59.6847,59.6371,59.6657,6981.0
2023-11-16 14:30:00,62.7,62.74,62.7,62.72,10316.0,59.6562,59.6942,59.6562,59.6752,10316.0
2023-11-16 14:35:00,62.72,62.75,62.72,62.74,8774.0,59.6752,59.7037,59.6752,59.6942,8774.0
2023-11-16 14:40:00,62.74,62.76,62.74,62.76,3924.0,59.6942,59.7133,59.6942,59.7133,3924.0
2023-11-16 14:45:00,62.77,62.79,62.75,62.78,5799.0,59.7228,59.7418,59.7037,59.7323,5799.0
2023-11-16 14:50:00,62.79,62.79,62.7,62.7,7641.0,59.7418,59.7418,59.6562,59.6562,7641.0
2023-11-16 14:55:00,62.7,62.75,62.7,62.72,6249.0,59.6562,59.7037,59.6562,59.6752,6249.0
2023-11-16 15:00:00,62.73,62.74,62.71,62.73,5489.0,59.6847,59.6942,59.6657,59.6847,5489.0
2023-11-16 15:05:00,62.72,62.72,62.68,62.69,12238.0,59.6752,59.6752,59.6371,59.6467,12238.0
2023-11-16 15:10:00,62.69,62.72,62.68,62.71,16573.0,59.6467,59.6752,59.6371,59.6657,16573.0
2023-11-16 15:15:00,62.71,62.73,62.69,62.72,94999.0,59.6657,59.6847,59.6467,59.6752,94999.0
2023-11-16 15:20:00,62.72,62.73,62.71,62.73,44830.0,59.6752,59.6847,59.6657,59.6847,44830.0
2023-11-16 15:25:00,62.72,62.73,62.69,62.7,16239.0,59.6752,59.6847,59.6467,59.6562,16239.0
2023-11-16 15:30:00,62.7,62.71,62.68,62.7,42326.0,59.6562,59.6657,59.6371,59.6562,42326.0
2023-11-16 15:35:00,62.7,62.72,62.68,62.71,24709.0,59.6562,59.6752,59.6371,59.6657,24709.0
2023-11-16 15:40:00,62.71,62.72,62.68,62.71,26429.0,59.6657,59.6752,59.6371,59.6657,26429.0
2023-11-16 15:45:00,62.71,62.72,62.69,62.71,75890.0,59.6657,59.6752,59.6467,59.6657,75890.0
2023-11-16 15:50:00,62.71,62.77,62.71,62.77,63928.0,59.6657,59.7228,59.6657,59.7228,63928.0
2023-11-16 15:55:00,62.77,62.83,62.74,62.79,177971.0,59.7228,59.7799,59.6942,59.7418,177971.0
2023-11-17 09:30:00,62.34,62.43,62.31,62.36,153344.0,59.3136,59.3993,59.2851,59.3327,153344.0
2023-11-17 09:35:00,62.37,62.37,62.2,62.22,78067.0,59.3422,59.3422,59.1804,59.1995,78067.0
2023-11-17 09:40:00,62.21,62.26,62.17,62.24,51563.0,59.19,59.2375,59.1519,59.2185,51563.0
2023-11-17 09:45:00,62.24,62.31,62.22,62.24,65142.0,59.2185,59.2851,59.1995,59.2185,65142.0
2023-11-17 09:50:00,62.24,62.28,62.21,62.22,43302.0,59.2185,59.2566,59.19,59.1995,43302.0
2023-11-17 09:55:00,62.21,62.27,62.17,62.26,63757.0,59.19,59.247,59.1519,59.2375,63757.0
2023-11-17 10:00:00,62.26,62.29,62.22,62.28,61912.0,59.2375,59.2661,59.1995,59.2566,61912.0
2023-11-17 10:05:00,62.28,62.34,62.27,62.3,30707.0,59.2566,59.3136,59.247,59.2756,30707.0
2023-11-17 10:10:00,62.3,62.31,62.24,62.28,19777.0,59.2756,59.2851,59.2185,59.2566,19777.0
2023-11-17 10:15:00,62.29,62.38,62.29,62.35,20076.0,59.2661,59.3517,59.2661,59.3232,20076.0
2023-11-17 10:20:00,62.34,62.36,62.3,62.35,12132.0,59.3136,59.3327,59.2756,59.3232,12132.0
2023-11-17 10:25:00,62.35,62.38,62.31,62.38,17618.0,59.3232,59.3517,59.2851,59.3517,17618.0
2023-11-17 10:30:00,62.37,62.37,62.31,62.32,18260.0,59.3422,59.3422,59.2851,59.2946,18260.0
2023-11-17 10:35:00,62.33,62.38,62.33,62.34,19147.0,59.3041,59.3517,59.3041,59.3136,19147.0
2023-11-17 10:40:00,62.34,62.34,62.3,62.32,14736.0,59.3136,59.3136,59.2756,59.2946,14736.0
2023-11-17 10:45:00,62.32,62.34,62.28,62.34,28305.0,59.2946,59.3136,59.2566,59.3136,28305.0
2023-11-17 10:50:00,62.33,62.39,62.32,62.38,28628.0,59.3041,59.3612,59.2946,59.3517,28628.0
2023-11-17 10:55:00,62.37,62.38,62.32,62.33,17692.0,59.3422,59.3517,59.2946,59.3041,17692.0
2023-11-17 11:00:00,62.33,62.35,62.27,62.29,21028.0,59.3041,59.3232,59.247,59.2661,21028.0
2023-11-17 11:05:00,62.28,62.3,62.22,62.3,25425.0,59.2566,59.2756,59.1995,59.2756,25425.0
2023-11-17 11:10:00,62.3,62.36,62.29,62.35,33279.0,59.2756,59.3327,59.2661,59.3232,33279.0
2023-11-17 11:15:00,62.34,62.36,62.24,62.24,25044.0,59.3136,59.3327,59.2185,59.2185,25044.0
2023-11-17 11:20:00,62.24,62.28,62.22,62.27,12466.0,59.2185,59.2566,59.1995,59.247,12466.0
2023-11-17 11:25:00,62.26,62.26,62.18,62.22,23032.0,59.2375,59.2375,59.1614,59.1995,23032.0
2023-11-17 11:30:00,62.22,62.22,62.12,62.15,44507.0,59.1995,59.1995,59.1043,59.1329,44507.0
2023-11-17 11:35:00,62.15,62.17,62.12,62.16,33566.0,59.1329,59.1519,59.1043,59.1424,33566.0
2023-11-17 11:40:00,62.16,62.16,62.11,62.15,27286.0,59.1424,59.1424,59.0948,59.1329,27286.0
2023-11-17 11:45:00,62.16,62.18,62.13,62.16,16433.0,59.1424,59.1614,59.1138,59.1424,16433.0
2023-11-17 11:50:00,62.16,62.18,62.12,62.17,25382.0,59.1424,59.1614,59.1043,59.1519,25382.0
2023-11-17 11:55:00,62.16,62.22,62.15,62.22,10166.0,59.1424,59.1995,59.1329,59.1995,10166.0
2023-11-17 12:00:00,62.22,62.27,62.19,62.23,21855.0,59.1995,59.247,59.1709,59.209,21855.0
2023-11-17 12:05:00,62.22,62.27,62.22,62.26,13558.0,59.1995,59.247,59.1995,59.2375,13558.0
2023-11-17 12:10:00,62.26,62.3,62.25,62.3,19951.0,59.2375,59.2756,59.228,59.2756,19951.0
2023-11-17 12:15:00,62.3,62.31,62.25,62.26,16592.0,59.2756,59.2851,59.228,59.2375,16592.0
2023-11-17 12:20:00,62.26,62.27,62.19,62.2,36064.0,59.2375,59.247,59.1709,59.1804,36064.0
2023-11-17 12:25:00,62.2,62.21,62.18,62.21,18258.0,59.1804,59.19,59.1614,59.19,18258.0
2023-11-17 12:30:00,62.21,62.26,62.21,62.26,18982.0,59.19,59.2375,59.19,59.2375,18982.0
2023-11-17 12:35:00,62.26,62.27,62.26,62.26,21963.0,59.2375,59.247,59.2375,59.2375,21963.0
2023-11-17 12:40:00,62.27,62.29,62.26,62.28,18172.0,59.247,59.2661,59.2375,59.2566,18172.0
2023-11-17 12:45:00,62.28,62.28,62.23,62.27,31457.0,59.2566,59.2566,59.209,59.247,31457.0
2023-11-17 12:50:00,62.26,62.27,62.24,62.25,8812.0,59.2375,59.247,59.2185,59.228,8812.0
2023-11-17 12:55:00,62.24,62.24,62.22,62.24,10388.0,59.2185,59.2185,59.1995,59.2185,10388.0
2023-11-17 13:00:00,62.24,62.25,62.21,62.22,20302.0,59.2185,59.228,59.19,59.1995,20302.0
2023-11-17 13:05:00,62.22,62.25,62.2,62.25,12226.0,59.1995,59.228,59.1804,59.228,12226.0
2023-11-17 13:10:00,62.25,62.28,62.21,62.28,13434.0,59.228,59.2566,59.19,59.2566,13434.0
2023-11-17 13:15:00,62.29,62.3,62.28,62.29,10775.0,59.2661,59.2756,59.2566,59.2661,10775.0
2023-11-17 13:20:00,62.29,62.3,62.28,62.29,11729.0,59.2661,59.2756,59.2566,59.2661,11729.0
2023-11-17 13:25:00,62.28,62.29,62.27,62.28,24825.0,59.2566,59.2661,59.247,59.2566,24825.0
2023-11-17 13:30:00,62.28,62.31,62.28,62.3,15657.0,59.2566,59.2851,59.2566,59.2756,15657.0
2023-11-17 13:35:00,62.31,62.32,62.3,62.32,11088.0,59.2851,59.2946,59.2756,59.2946,11088.0
2023-11-17 13:40:00,62.32,62.33,62.29,62.3,23704.0,59.2946,59.3041,59.2661,59.2756,23704.0
2023-11-17 13:45:00,62.3,62.3,62.25,62.28,27002.0,59.2756,59.2756,59.228,59.2566,27002.0
2023-11-17 13:50:00,62.28,62.28,62.25,62.27,12256.0,59.2566,59.2566,59.228,59.247,12256.0
2023-11-17 13:55:00,62.27,62.3,62.27,62.3,4383.0,59.247,59.2756,59.247,59.2756,4383.0
2023-11-17 14:00:00,62.31,62.33,62.3,62.32,19323.0,59.2851,59.3041,59.2756,59.2946,19323.0
2023-11-17 14:05:00,62.32,62.33,62.3,62.33,24810.0,59.2946,59.3041,59.2756,59.3041,24810.0
2023-11-17 14:10:00,62.33,62.33,62.29,62.29,19870.0,59.3041,59.3041,59.2661,59.2661,19870.0
2023-11-17 14:15:00,62.29,62.32,62.29,62.3,18543.0,59.2661,59.2946,59.2661,59.2756,18543.0
2023-11-17 14:20:00,62.3,62.31,62.25,62.29,27621.0,59.2756,59.2851,59.228,59.2661,27621.0
2023-11-17 14:25:00,62.29,62.29,62.28,62.28,11000.0,59.2661,59.2661,59.2566,59.2566,11000.0
2023-11-17 14:30:00,62.27,62.27,62.25,62.26,16032.0,59.247,59.247,59.228,59.2375,16032.0
2023-11-17 14:35:00,62.27,62.28,62.23,62.25,34359.0,59.247,59.2566,59.209,59.228,34359.0
2023-11-17 14:40:00,62.25,62.26,62.22,62.25,21474.0,59.228,59.2375,59.1995,59.228,21474.0
2023-11-17 14:45:00,62.25,62.25,62.18,62.2,51189.0,59.228,59.228,59.1614,59.1804,51189.0
2023-11-17 14:50:00,62.2,62.23,62.2,62.21,33181.0,59.1804,59.209,59.1804,59.19,33181.0
2023-11-17 14:55:00,62.22,62.24,62.21,62.23,11666.0,59.1995,59.2185,59.19,59.209,11666.0
2023-11-17 15:00:00,62.23,62.23,62.17,62.17,24151.0,59.209,59.209,59.1519,59.1519,24151.0
2023-11-17 15:05:00,62.18,62.23,62.17,62.22,28242.0,59.1614,59.209,59.1519,59.1995,28242.0
2023-11-17 15:10:00,62.21,62.21,62.15,62.18,41904.0,59.19,59.19,59.1329,59.1614,41904.0
2023-11-17 15:15:00,62.18,62.2,62.17,62.2,26687.0,59.1614,59.1804,59.1519,59.1804,26687.0
2023-11-17 15:20:00,62.2,62.27,62.18,62.27,37483.0,59.1804,59.247,59.1614,59.247,37483.0
2023-11-17 15:25:00,62.27,62.31,62.25,62.26,49624.0,59.247,59.2851,59.228,59.2375,49624.0
2023-11-17 15:30:00,62.25,62.25,62.17,62.23,38888.0,59.228,59.228,59.1519,59.209,38888.0
2023-11-17 15:35:00,62.24,62.26,62.21,62.22,33671.0,59.2185,59.2375,59.19,59.1995,33671.0
2023-11-17 15:40:00,62.22,62.27,62.21,62.24,38725.0,59.1995,59.247,59.19,59.2185,38725.0
2023-11-17 15:45:00,62.23,62.23,62.19,62.21,47363.0,59.209,59.209,59.1709,59.19,47363.0
2023-11-17 15:50:00,62.22,62.26,62.2,62.24,64957.0,59.1995,59.2375,59.1804,59.2185,64957.0
2023-11-17 15:55:00,62.25,62.27,62.22,62.26,176044.0,59.228,59.247,59.1995,59.2375,176044.0
2023-11-20 09:30:00,62.9,63.05,62.9,63.04,29860.0,59.8465,59.9892,59.8465,59.9797,29860.0
2023-11-20 09:35:00,63.03,63.09,63.0,63.04,56091.0,59.9701,60.0272,59.9416,59.9797,56091.0
2023-11-20 09:40:00,63.05,63.13,63.03,63.12,24632.0,59.9892,60.0653,59.9701,60.0558,24632.0
2023-11-20 09:45:00,63.12,63.14,63.07,63.11,61659.0,60.0558,60.0748,60.0082,60.0463,61659.0
2023-11-20 09:50:00,63.12,63.15,63.1,63.11,32582.0,60.0558,60.0843,60.0368,60.0463,32582.0
2023-11-20 09:55:00,63.1,63.17,63.08,63.17,24393.0,60.0368,60.1034,60.0177,60.1034,24393.0
2023-11-20 10:00:00,63.18,63.22,63.12,63.21,13583.0,60.1129,60.1509,60.0558,60.1414,13583.0
2023-11-20 10:05:00,63.21,63.23,63.16,63.18,14323.0,60.1414,60.1604,60.0938,60.1129,14323.0
2023-11-20 10:10:00,63.19,63.22,63.19,63.2,15862.0,60.1224,60.1509,60.1224,60.1319,15862.0
2023-11-20 10:15:00,63.2,63.21,63.14,63.15,21338.0,60.1319,60.1414,60.0748,60.0843,21338.0
2023-11-20 10:20:00,63.17,63.17,63.08,63.12,12304.0,60.1034,60.1034,60.0177,60.0558,12304.0
2023-11-20 10:25:00,63.12,63.15,63.09,63.15,29944.0,60.0558,60.0843,60.0272,60.0843,29944.0
2023-11-20 10:30:00,63.15,63.17,63.09,63.17,62820.0,60.0843,60.1034,60.0272,60.1034,62820.0
2023-11-20 10:35:00,63.17,63.2,63.12,63.18,14497.0,60.1034,60.1319,60.0558,60.1129,14497.0
2023-11-20 10:40:00,63.19,63.2,63.17,63.19,15160.0,60.1224,60.1319,60.1034,60.1224,15160.0
2023-11-20 10:45:00,63.2,63.25,63.2,63.25,27909.0,60.1319,60.1795,60.1319,60.1795,27909.0
2023-11-20 10:50:00,63.24,63.29,63.24,63.26,19213.0,60.17,60.2175,60.17,60.189,19213.0
2023-11-20 10:55:00,63.25,63.29,63.22,63.29,33394.0,60.1795,60.2175,60.1509,60.2175,33394.0
2023-11-20 11:00:00,63.3,63.31,63.26,63.31,18187.0,60.227,60.2366,60.189,60.2366,18187.0
2023-11-20 11:05:00,63.31,63.32,63.28,63.3,7641.0,60.2366,60.2461,60.208,60.227,7641.0
2023-11-20 11:10:00,63.3,63.33,63.28,63.3,46550.0,60.227,60.2556,60.208,60.227,46550.0
2023-11-20 11:15:00,63.3,63.35,63.3,63.34,5428.0,60.227,60.2746,60.227,60.2651,5428.0
2023-11-20 11:20:00,63.34,63.35,63.3,63.34,9720.0,60.2651,60.2746,60.227,60.2651,9720.0
2023-11-20 11:25:00,63.34,63.34,63.29,63.32,10789.0,60.2651,60.2651,60.2175,60.2461,10789.0
2023-11-20 11:30:00,63.32,63.34,63.3,63.34,17553.0,60.2461,60.2651,60.227,60.2651,17553.0
2023-11-20 11:35:00,63.33,63.33,63.28,63.3,9139.0,60.2556,60.2556,60.208,60.227,9139.0
2023-11-20 11:40:00,63.29,63.36,63.28,63.35,27261.0,60.2175,60.2841,60.208,60.2746,27261.0
2023-11-20 11:45:00,63.35,63.35,63.3,63.33,26324.0,60.2746,60.2746,60.227,60.2556,26324.0
2023-11-20 11:50:00,63.33,63.35,63.32,63.35,22397.0,60.2556,60.2746,60.2461,60.2746,22397.0
2023-11-20 11:55:00,63.35,63.35,63.32,63.33,26126.0,60.2746,60.2746,60.2461,60.2556,26126.0
2023-11-20 12:00:00,63.33,63.35,63.31,63.35,12517.0,60.2556,60.2746,60.2366,60.2746,12517.0
2023-11-20 12:05:00,63.35,63.42,63.35,63.35,40983.0,60.2746,60.3412,60.2746,60.2746,40983.0
2023-11-20 12:10:00,63.35,63.38,63.33,63.38,15206.0,60.2746,60.3032,60.2556,60.3032,15206.0
2023-11-20 12:15:00,63.37,63.39,63.36,63.36,28707.0,60.2936,60.3127,60.2841,60.2841,28707.0
2023-11-20 12:20:00,63.37,63.37,63.33,63.34,26055.0,60.2936,60.2936,60.2556,60.2651,26055.0
2023-11-20 12:25:00,63.34,63.35,63.33,63.35,5087.0,60.2651,60.2746,60.2556,60.2746,5087.0
2023-11-20 12:30:00,63.35,63.35,63.31,63.34,9098.0,60.2746,60.2746,60.2366,60.2651,9098.0
2023-11-20 12:35:00,63.34,63.34,63.32,63.33,4620.0,60.2651,60.2651,60.2461,60.2556,4620.0
2023-11-20 12:40:00,63.32,63.32,63.27,63.28,6603.0,60.2461,60.2461,60.1985,60.208,6603.0
2023-11-20 12:45:00,63.28,63.28,63.25,63.27,6560.0,60.208,60.208,60.1795,60.1985,6560.0
2023-11-20 12:50:00,63.29,63.33,63.27,63.33,5634.0,60.2175,60.2556,60.1985,60.2556,5634.0
2023-11-20 12:55:00,63.32,63.37,63.31,63.36,5939.0,60.2461,60.2936,60.2366,60.2841,5939.0
2023-11-20 13:00:00,63.36,63.56,63.31,63.53,93710.0,60.2841,60.4744,60.2366,60.4459,93710.0
2023-11-20 13:05:00,63.53,63.55,63.45,63.52,92309.0,60.4459,60.4649,60.3698,60.4364,92309.0
2023-11-20 13:10:00,63.54,63.55,63.51,63.51,9771.0,60.4554,60.4649,60.4268,60.4268,9771.0
2023-11-20 13:15:00,63.5,63.54,63.48,63.52,10219.0,60.4173,60.4554,60.3983,60.4364,10219.0
2023-11-20 13:20:00,63.53,63.54,63.53,63.54,10786.0,60.4459,60.4554,60.4459,60.4554,10786.0
2023-11-20 13:25:00,63.55,63.58,63.55,63.57,5884.0,60.4649,60.4934,60.4649,60.4839,5884.0
2023-11-20 13:30:00,63.57,63.57,63.53,63.57,6087.0,60.4839,60.4839,60.4459,60.4839,6087.0
2023-11-20 13:35:00,63.58,63.59,63.52,63.53,13205.0,60.4934,60.503,60.4364,60.4459,13205.0
2023-11-20 13:40:00,63.53,63.57,63.52,63.57,4744.0,60.4459,60.4839,60.4364,60.4839,4744.0
2023-11-20 13:45:00,63.56,63.57,63.56,63.56,2219.0,60.4744,60.4839,60.4744,60.4744,2219.0
2023-11-20 13:50:00,63.58,63.58,63.55,63.55,3150.0,60.4934,60.4934,60.4649,60.4649,3150.0
2023-11-20 13:55:00,63.56,63.59,63.56,63.57,6484.0,60.4744,60.503,60.4744,60.4839,6484.0
2023-11-20 14:00:00,63.57,63.59,63.57,63.57,8000.0,60.4839,60.503,60.4839,60.4839,8000.0
2023-11-20 14:05:00,63.57,63.59,63.56,63.59,2800.0,60.4839,60.503,60.4744,60.503,2800.0
2023-11-20 14:10:00,63.58,63.59,63.56,63.58,5841.0,60.4934,60.503,60.4744,60.4934,5841.0
2023-11-20 14:15:00,63.59,63.59,63.56,63.56,8538.0,60.503,60.503,60.4744,60.4744,8538.0
2023-11-20 14:20:00,63.57,63.62,63.55,63.62,38066.0,60.4839,60.5315,60.4649,60.5315,38066.0
2023-11-20 14:25:00,63.61,63.63,63.59,63.62,14595.0,60.522,60.541,60.503,60.5315,14595.0
2023-11-20 14:30:00,63.61,63.61,63.59,63.61,3964.0,60.522,60.522,60.503,60.522,3964.0
2023-11-20 14:35:00,63.61,63.63,63.6,63.62,16141.0,60.522,60.541,60.5125,60.5315,16141.0
2023-11-20 14:40:00,63.62,63.67,63.62,63.66,15505.0,60.5315,60.5791,60.5315,60.5696,15505.0
2023-11-20 14:45:00,63.65,63.67,63.65,63.65,7113.0,60.5601,60.5791,60.5601,60.5601,7113.0
2023-11-20 14:50:00,63.65,63.66,63.64,63.65,4486.0,60.5601,60.5696,60.5505,60.5601,4486.0
2023-11-20 14:55:00,63.65,63.66,63.63,63.64,31134.0,60.5601,60.5696,60.541,60.5505,31134.0
2023-11-20 15:00:00,63.63,63.63,63.61,63.62,6167.0,60.541,60.541,60.522,60.5315,6167.0
2023-11-20 15:05:00,63.62,63.62,63.58,63.62,12351.0,60.5315,60.5315,60.4934,60.5315,12351.0
2023-11-20 15:10:00,63.63,63.66,63.62,63.66,11374.0,60.541,60.5696,60.5315,60.5696,11374.0
2023-11-20 15:15:00,63.66,63.66,63.63,63.65,9788.0,60.5696,60.5696,60.541,60.5601,9788.0
2023-11-20 15:20:00,63.64,63.64,63.52,63.52,89362.0,60.5505,60.5505,60.4364,60.4364,89362.0
2023-11-20 15:25:00,63.52,63.6,63.51,63.57,28389.0,60.4364,60.5125,60.4268,60.4839,28389.0
2023-11-20 15:30:00,63.56,63.58,63.53,63.58,15527.0,60.4744,60.4934,60.4459,60.4934,15527.0
2023-11-20 15:35:00,63.57,63.62,63.56,63.57,51581.0,60.4839,60.5315,60.4744,60.4839,51581.0
2023-11-20 15:40:00,63.57,63.58,63.54,63.55,20320.0,60.4839,60.4934,60.4554,60.4649,20320.0
2023-11-20 15:45:00,63.55,63.58,63.52,63.58,81678.0,60.4649,60.4934,60.4364,60.4934,81678.0
2023-11-20 15:50:00,63.57,63.57,63.48,63.49,65871.0,60.4839,60.4839,60.3983,60.4078,65871.0
2023-11-20 15:55:00,63.49,63.54,63.44,63.54,275456.0,60.4078,60.4554,60.3602,60.4554,275456.0
2023-11-21 09:30:00,63.33,63.4,63.26,63.38,34263.0,60.2556,60.3222,60.189,60.3032,34263.0
2023-11-21 09:35:00,63.38,63.4,63.32,63.38,27393.0,60.3032,60.3222,60.2461,60.3032,27393.0
2023-11-21 09:40:00,63.36,63.43,63.34,63.34,28971.0,60.2841,60.3507,60.2651,60.2651,28971.0
2023-11-21 09:45:00,63.33,63.37,63.3,63.34,27093.0,60.2556,60.2936,60.227,60.2651,27093.0
2023-11-21 09:50:00,63.35,63.37,63.32,63.37,19274.0,60.2746,60.2936,60.2461,60.2936,19274.0
2023-11-21 09:55:00,63.37,63.37,63.24,63.26,19675.0,60.2936,60.2936,60.17,60.189,19675.0
2023-11-21 10:00:00,63.27,63.35,63.23,63.24,16727.0,60.1985,60.2746,60.1604,60.17,16727.0
2023-11-21 10:05:00,63.23,63.26,63.18,63.24,31449.0,60.1604,60.189,60.1129,60.17,31449.0
2023-11-21 10:10:00,63.24,63.24,63.17,63.19,23151.0,60.17,60.17,60.1034,60.1224,23151.0
2023-11-21 10:15:00,63.19,63.23,63.15,63.22,26431.0,60.1224,60.1604,60.0843,60.1509,26431.0
2023-11-21 10:20:00,63.21,63.21,63.12,63.13,20571.0,60.1414,60.1414,60.0558,60.0653,20571.0
2023-11-21 10:25:00,63.13,63.14,63.03,63.04,44591.0,60.0653,60.0748,59.9701,59.9797,44591.0
2023-11-21 10:30:00,63.05,63.09,63.03,63.07,25442.0,59.9892,60.0272,59.9701,60.0082,25442.0
2023-11-21 10:35:00,63.07,63.14,63.05,63.06,104320.0,60.0082,60.0748,59.9892,59.9987,104320.0
2023-11-21 10:40:00,63.07,63.15,63.04,63.15,24499.0,60.0082,60.0843,59.9797,60.0843,24499.0
2023-11-21 10:45:00,63.15,63.17,63.12,63.14,8491.0,60.0843,60.1034,60.0558,60.0748,8491.0
2023-11-21 10:50:00,63.13,63.14,63.1,63.14,10690.0,60.0653,60.0748,60.0368,60.0748,10690.0
2023-11-21 10:55:00,63.14,63.14,63.09,63.12,12888.0,60.0748,60.0748,60.0272,60.0558,12888.0
2023-11-21 11:00:00,63.12,63.17,63.11,63.15,11941.0,60.0558,60.1034,60.0463,60.0843,11941.0
2023-11-21 11:05:00,63.15,63.17,63.11,63.15,16267.0,60.0843,60.1034,60.0463,60.0843,16267.0
2023-11-21 11:10:00,63.15,63.16,63.1,63.11,26773.0,60.0843,60.0938,60.0368,60.0463,26773.0
2023-11-21 11:15:00,63.11,63.13,63.07,63.08,17889.0,60.0463,60.0653,60.0082,60.0177,17889.0
2023-11-21 11:20:00,63.08,63.08,63.01,63.07,15686.0,60.0177,60.0177,59.9511,60.0082,15686.0
2023-11-21 11:25:00,63.06,63.06,63.02,63.02,7855.0,59.9987,59.9987,59.9606,59.9606,7855.0
2023-11-21 11:30:00,63.0,63.05,62.98,63.03,17990.0,59.9416,59.9892,59.9226,59.9701,17990.0
2023-11-21 11:35:00,63.03,63.04,63.0,63.01,14066.0,59.9701,59.9797,59.9416,59.9511,14066.0
2023-11-21 11:40:00,63.01,63.01,62.95,63.0,32859.0,59.9511,59.9511,59.894,59.9416,32859.0
2023-11-21 11:45:00,62.99,63.02,62.98,63.02,12934.0,59.9321,59.9606,59.9226,59.9606,12934.0
2023-11-21 11:50:00,63.01,63.06,62.99,63.06,55670.0,59.9511,59.9987,59.9321,59.9987,55670.0
2023-11-21 11:55:00,63.05,63.06,63.0,63.0,13801.0,59.9892,59.9987,59.9416,59.9416,13801.0
2023-11-21 12:00:00,63.01,63.01,62.95,62.99,51465.0,59.9511,59.9511,59.894,59.9321,51465.0
2023-11-21 12:05:00,62.99,63.01,62.96,62.99,21518.0,59.9321,59.9511,59.9035,59.9321,21518.0
2023-11-21 12:10:00,62.99,63.06,62.98,63.05,58999.0,59.9321,59.9987,59.9226,59.9892,58999.0
2023-11-21 12:15:00,63.05,63.07,63.0,63.01,29508.0,59.9892,60.0082,59.9416,59.9511,29508.0
2023-11-21 12:20:00,63.02,63.08,63.01,63.08,7885.0,59.9606,60.0177,59.9511,60.0177,7885.0
2023-11-21 12:25:00,63.09,63.14,63.07,63.12,23168.0,60.0272,60.0748,60.0082,60.0558,23168.0
2023-11-21 12:30:00,63.12,63.14,63.12,63.13,3184.0,60.0558,60.0748,60.0558,60.0653,3184.0
2023-11-21 12:35:00,63.11,63.11,63.07,63.09,6425.0,60.0463,60.0463,60.0082,60.0272,6425.0
2023-11-21 12:40:00,63.09,63.1,63.07,63.09,6374.0,60.0272,60.0368,60.0082,60.0272,6374.0
2023-11-21 12:45:00,63.1,63.15,63.09,63.15,5523.0,60.0368,60.0843,60.0272,60.0843,5523.0
2023-11-21 12:50:00,63.14,63.16,63.11,63.11,12639.0,60.0748,60.0938,60.0463,60.0463,12639.0
2023-11-21 12:55:00,63.11,63.14,63.11,63.14,5416.0,60.0463,60.0748,60.0463,60.0748,5416.0
2023-11-21 13:00:00,63.14,63.14,62.98,62.99,9083.0,60.0748,60.0748,59.9226,59.9321,9083.0
2023-11-21 13:05:00,62.99,63.01,62.97,63.01,5002.0,59.9321,59.9511,59.9131,59.9511,5002.0
2023-11-21 13:10:00,63.01,63.01,62.94,62.94,16871.0,59.9511,59.9511,59.8845,59.8845,16871.0
2023-11-21 13:15:00,62.93,62.94,62.9,62.9,9048.0,59.875,59.8845,59.8465,59.8465,9048.0
2023-11-21 13:20:00,62.9,62.9,62.82,62.82,13942.0,59.8465,59.8465,59.7703,59.7703,13942.0
2023-11-21 13:25:00,62.83,62.86,62.83,62.86,10719.0,59.7799,59.8084,59.7799,59.8084,10719.0
2023-11-21 13:30:00,62.85,62.9,62.82,62.86,16462.0,59.7989,59.8465,59.7703,59.8084,16462.0
2023-11-21 13:35:00,62.83,62.87,62.83,62.86,8886.0,59.7799,59.8179,59.7799,59.8084,8886.0
2023-11-21 13:40:00,62.87,62.88,62.85,62.86,17657.0,59.8179,59.8274,59.7989,59.8084,17657.0
2023-11-21 13:45:00,62.87,62.91,62.86,62.89,9437.0,59.8179,59.856,59.8084,59.8369,9437.0
2023-11-21 13:50:00,62.89,62.91,62.87,62.9,7367.0,59.8369,59.856,59.8179,59.8465,7367.0
2023-11-21 13:55:00,62.89,62.91,62.87,62.88,20225.0,59.8369,59.856,59.8179,59.8274,20225.0
2023-11-21 14:00:00,62.89,62.98,62.83,62.93,29756.0,59.8369,59.9226,59.7799,59.875,29756.0
2023-11-21 14:05:00,62.92,62.92,62.79,62.79,29068.0,59.8655,59.8655,59.7418,59.7418,29068.0
2023-11-21 14:10:00,62.79,62.89,62.79,62.89,17055.0,59.7418,59.8369,59.7418,59.8369,17055.0
2023-11-21 14:15:00,62.9,62.92,62.87,62.87,10702.0,59.8465,59.8655,59.8179,59.8179,10702.0
2023-11-21 14:20:00,62.88,62.89,62.86,62.88,4510.0,59.8274,59.8369,59.8084,59.8274,4510.0
2023-11-21 14:25:00,62.88,62.92,62.87,62.9,8013.0,59.8274,59.8655,59.8179,59.8465,8013.0
2023-11-21 14:30:00,62.9,62.97,62.88,62.97,18109.0,59.8465,59.9131,59.8274,59.9131,18109.0
2023-11-21 14:35:00,62.97,62.98,62.9,62.9,10080.0,59.9131,59.9226,59.8465,59.8465,10080.0
2023-11-21 14:40:00,62.9,62.98,62.89,62.92,22392.0,59.8465,59.9226,59.8369,59.8655,22392.0
2023-11-21 14:45:00,62.93,62.97,62.93,62.94,17914.0,59.875,59.9131,59.875,59.8845,17914.0
2023-11-21 14:50:00,62.94,62.94,62.89,62.92,8315.0,59.8845,59.8845,59.8369,59.8655,8315.0
2023-11-21 14:55:00,62.92,62.95,62.9,62.94,17788.0,59.8655,59.894,59.8465,59.8845,17788.0
2023-11-21 15:00:00,62.93,63.0,62.93,63.0,10528.0,59.875,59.9416,59.875,59.9416,10528.0
2023-11-21 15:05:00,63.0,63.0,62.92,62.93,14780.0,59.9416,59.9416,59.8655,59.875,14780.0
2023-11-21 15:10:00,62.93,62.98,62.91,62.91,11776.0,59.875,59.9226,59.856,59.856,11776.0
2023-11-21 15:15:00,62.91,62.93,62.88,62.88,23173.0,59.856,59.875,59.8274,59.8274,23173.0
2023-11-21 15:20:00,62.89,62.91,62.87,62.9,7819.0,59.8369,59.856,59.8179,59.8465,7819.0
2023-11-21 15:25:00,62.89,62.97,62.88,62.97,23689.0,59.8369,59.9131,59.8274,59.9131,23689.0
2023-11-21 15:30:00,62.97,62.97,62.88,62.9,10651.0,59.9131,59.9131,59.8274,59.8465,10651.0
2023-11-21 15:35:00,62.9,62.93,62.87,62.9,20408.0,59.8465,59.875,59.8179,59.8465,20408.0
2023-11-21 15:40:00,62.9,62.92,62.86,62.87,21690.0,59.8465,59.8655,59.8084,59.8179,21690.0
2023-11-21 15:45:00,62.88,62.91,62.86,62.91,18605.0,59.8274,59.856,59.8084,59.856,18605.0
2023-11-21 15:50:00,62.92,62.94,62.88,62.9,39351.0,59.8655,59.8845,59.8274,59.8465,39351.0
2023-11-21 15:55:00,62.9,62.93,62.86,62.9,77918.0,59.8465,59.875,59.8084,59.8465,77918.0
2023-11-22 09:30:00,62.97,63.08,62.97,63.05,44616.0,59.9131,60.0177,59.9131,59.9892,44616.0
2023-11-22 09:35:00,63.03,63.19,63.03,63.18,23681.0,59.9701,60.1224,59.9701,60.1129,23681.0
2023-11-22 09:40:00,63.17,63.18,63.12,63.12,35506.0,60.1034,60.1129,60.0558,60.0558,35506.0
2023-11-22 09:45:00,63.12,63.14,63.04,63.05,93034.0,60.0558,60.0748,59.9797,59.9892,93034.0
2023-11-22 09:50:00,63.06,63.07,62.89,62.89,56183.0,59.9987,60.0082,59.8369,59.8369,56183.0
2023-11-22 09:55:00,62.9,62.92,62.85,62.92,46087.0,59.8465,59.8655,59.7989,59.8655,46087.0
2023-11-22 10:00:00,62.9,62.9,62.72,62.72,55889.0,59.8465,59.8465,59.6752,59.6752,55889.0
2023-11-22 10:05:00,62.71,62.77,62.67,62.68,40184.0,59.6657,59.7228,59.6276,59.6371,40184.0
2023-11-22 10:10:00,62.68,62.72,62.66,62.7,31548.0,59.6371,59.6752,59.6181,59.6562,31548.0
2023-11-22 10:15:00,62.71,62.72,62.66,62.71,51249.0,59.6657,59.6752,59.6181,59.6657,51249.0
2023-11-22 10:20:00,62.71,62.84,62.71,62.84,39031.0,59.6657,59.7894,59.6657,59.7894,39031.0
2023-11-22 10:25:00,62.86,62.86,62.76,62.84,23031.0,59.8084,59.8084,59.7133,59.7894,23031.0
2023-11-22 10:30:00,62.84,62.88,62.79,62.84,42471.0,59.7894,59.8274,59.7418,59.7894,42471.0
2023-11-22 10:35:00,62.85,62.9,62.82,62.82,26253.0,59.7989,59.8465,59.7703,59.7703,26253.0
2023-11-22 10:40:00,62.82,62.91,62.82,62.88,42222.0,59.7703,59.856,59.7703,59.8274,42222.0
2023-11-22 10:45:00,62.88,62.88,62.83,62.83,19240.0,59.8274,59.8274,59.7799,59.7799,19240.0
2023-11-22 10:50:00,62.82,62.82,62.7,62.75,52477.0,59.7703,59.7703,59.6562,59.7037,52477.0
2023-11-22 10:55:00,62.75,62.79,62.75,62.77,22557.0,59.7037,59.7418,59.7037,59.7228,22557.0
2023-11-22 11:00:00,62.77,62.86,62.76,62.81,16174.0,59.7228,59.8084,59.7133,59.7608,16174.0
2023-11-22 11:05:00,62.8,62.81,62.79,62.8,14986.0,59.7513,59.7608,59.7418,59.7513,14986.0
2023-11-22 11:10:00,62.8,62.84,62.78,62.84,12822.0,59.7513,59.7894,59.7323,59.7894,12822.0
2023-11-22 11:15:00,62.83,62.83,62.77,62.78,36197.0,59.7799,59.7799,59.7228,59.7323,36197.0
2023-11-22 11:20:00,62.77,62.79,62.76,62.79,8866.0,59.7228,59.7418,59.7133,59.7418,8866.0
2023-11-22 11:25:00,62.78,62.8,62.74,62.77,9546.0,59.7323,59.7513,59.6942,59.7228,9546.0
2023-11-22 11:30:00,62.78,62.85,62.78,62.84,18243.0,59.7323,59.7989,59.7323,59.7894,18243.0
2023-11-22 11:35:00,62.83,62.85,62.81,62.83,20157.0,59.7799,59.7989,59.7608,59.7799,20157.0
2023-11-22 11:40:00,62.83,62.9,62.81,62.9,7511.0,59.7799,59.8465,59.7608,59.8465,7511.0
2023-11-22 11:45:00,62.9,62.91,62.86,62.86,21321.0,59.8465,59.856,59.8084,59.8084,21321.0
2023-11-22 11:50:00,62.86,62.86,62.79,62.8,55739.0,59.8084,59.8084,59.7418,59.7513,55739.0
2023-11-22 11:55:00,62.8,62.88,62.79,62.87,39644.0,59.7513,59.8274,59.7418,59.8179,39644.0
2023-11-22 12:00:00,62.88,62.9,62.85,62.88,21550.0,59.8274,59.8465,59.7989,59.8274,21550.0
2023-11-22 12:05:00,62.89,62.92,62.88,62.92,9916.0,59.8369,59.8655,59.8274,59.8655,9916.0
2023-11-22 12:10:00,62.92,62.93,62.82,62.83,33078.0,59.8655,59.875,59.7703,59.7799,33078.0
2023-11-22 12:15:00,62.82,62.85,62.8,62.83,26160.0,59.7703,59.7989,59.7513,59.7799,26160.0
2023-11-22 12:20:00,62.84,62.88,62.84,62.88,20242.0,59.7894,59.8274,59.7894,59.8274,20242.0
2023-11-22 12:25:00,62.87,62.91,62.86,62.88,18537.0,59.8179,59.856,59.8084,59.8274,18537.0
2023-11-22 12:30:00,62.87,62.9,62.82,62.85,29658.0,59.8179,59.8465,59.7703,59.7989,29658.0
2023-11-22 12:35:00,62.84,62.84,62.82,62.82,5191.0,59.7894,59.7894,59.7703,59.7703,5191.0
2023-11-22 12:40:00,62.8,62.8,62.75,62.75,22714.0,59.7513,59.7513,59.7037,59.7037,22714.0
2023-11-22 12:45:00,62.75,62.79,62.75,62.79,6791.0,59.7037,59.7418,59.7037,59.7418,6791.0
2023-11-22 12:50:00,62.78,62.85,62.78,62.83,10451.0,59.7323,59.7989,59.7323,59.7799,10451.0
2023-11-22 12:55:00,62.83,62.85,62.81,62.84,6430.0,59.7799,59.7989,59.7608,59.7894,6430.0
2023-11-22 13:00:00,62.84,62.88,62.83,62.85,12259.0,59.7894,59.8274,59.7799,59.7989,12259.0
2023-11-22 13:05:00,62.85,62.91,62.85,62.89,10846.0,59.7989,59.856,59.7989,59.8369,10846.0
2023-11-22 13:10:00,62.89,62.96,62.89,62.96,9476.0,59.8369,59.9035,59.8369,59.9035,9476.0
2023-11-22 13:15:00,62.95,62.95,62.87,62.9,18754.0,59.894,59.894,59.8179,59.8465,18754.0
2023-11-22 13:20:00,62.9,62.94,62.9,62.94,5462.0,59.8465,59.8845,59.8465,59.8845,5462.0
2023-11-22 13:25:00,62.94,62.94,62.92,62.94,8114.0,59.8845,59.8845,59.8655,59.8845,8114.0
2023-11-22 13:30:00,62.94,62.95,62.89,62.93,11382.0,59.8845,59.894,59.8369,59.875,11382.0
2023-11-22 13:35:00,62.93,62.93,62.89,62.89,3810.0,59.875,59.875,59.8369,59.8369,3810.0
2023-11-22 13:40:00,62.89,62.89,62.85,62.86,7327.0,59.8369,59.8369,59.7989,59.8084,7327.0
2023-11-22 13:45:00,62.86,62.88,62.86,62.88,4434.0,59.8084,59.8274,59.8084,59.8274,4434.0
2023-11-22 13:50:00,62.87,62.89,62.85,62.85,17732.0,59.8179,59.8369,59.7989,59.7989,17732.0
2023-11-22 13:55:00,62.85,62.88,62.84,62.87,14325.0,59.7989,59.8274,59.7894,59.8179,14325.0
2023-11-22 14:00:00,62.88,62.9,62.87,62.89,11478.0,59.8274,59.8465,59.8179,59.8369,11478.0
2023-11-22 14:05:00,62.89,62.92,62.89,62.92,14140.0,59.8369,59.8655,59.8369,59.8655,14140.0
2023-11-22 14:10:00,62.92,62.92,62.89,62.9,13702.0,59.8655,59.8655,59.8369,59.8465,13702.0
2023-11-22 14:15:00,62.89,62.93,62.89,62.92,13651.0,59.8369,59.875,59.8369,59.8655,13651.0
2023-11-22 14:20:00,62.91,62.92,62.89,62.89,9078.0,59.856,59.8655,59.8369,59.8369,9078.0
2023-11-22 14:25:00,62.89,62.91,62.89,62.9,16720.0,59.8369,59.856,59.8369,59.8465,16720.0
2023-11-22 14:30:00,62.89,62.9,62.83,62.84,36336.0,59.8369,59.8465,59.7799,59.7894,36336.0
2023-11-22 14:35:00,62.84,62.86,62.77,62.78,36733.0,59.7894,59.8084,59.7228,59.7323,36733.0
2023-11-22 14:40:00,62.77,62.82,62.76,62.8,9380.0,59.7228,59.7703,59.7133,59.7513,9380.0
2023-11-22 14:45:00,62.81,62.81,62.78,62.8,9140.0,59.7608,59.7608,59.7323,59.7513,9140.0
2023-11-22 14:50:00,62.79,62.82,62.79,62.82,8953.0,59.7418,59.7703,59.7418,59.7703,8953.0
2023-11-22 14:55:00,62.83,62.86,62.81,62.83,19802.0,59.7799,59.8084,59.7608,59.7799,19802.0
2023-11-22 15:00:00,62.83,62.85,62.82,62.85,11313.0,59.7799,59.7989,59.7703,59.7989,11313.0
2023-11-22 15:05:00,62.85,62.85,62.82,62.83,17526.0,59.7989,59.7989,59.7703,59.7799,17526.0
2023-11-22 15:10:00,62.82,62.82,62.81,62.82,8497.0,59.7703,59.7703,59.7608,59.7703,8497.0
2023-11-22 15:15:00,62.83,62.86,62.83,62.85,8171.0,59.7799,59.8084,59.7799,59.7989,8171.0
2023-11-22 15:20:00,62.85,62.87,62.83,62.85,22781.0,59.7989,59.8179,59.7799,59.7989,22781.0
2023-11-22 15:25:00,62.85,62.89,62.84,62.88,20778.0,59.7989,59.8369,59.7894,59.8274,20778.0
2023-11-22 15:30:00,62.89,62.9,62.86,62.9,9332.0,59.8369,59.8465,59.8084,59.8465,9332.0
2023-11-22 15:35:00,62.9,62.9,62.86,62.87,9717.0,59.8465,59.8465,59.8084,59.8179,9717.0
2023-11-22 15:40:00,62.87,62.87,62.85,62.85,6707.0,59.8179,59.8179,59.7989,59.7989,6707.0
2023-11-22 15:45:00,62.85,62.88,62.85,62.88,39506.0,59.7989,59.8274,59.7989,59.8274,39506.0
2023-11-22 15:50:00,62.88,62.91,62.88,62.9,45893.0,59.8274,59.856,59.8274,59.8465,45893.0
2023-11-22 15:55:00,62.9,62.95,62.88,62.93,175674.0,59.8465,59.894,59.8274,59.875,175674.0
2023-11-24 09:30:00,62.09,62.25,62.08,62.23,38864.0,59.0758,59.228,59.0663,59.209,38864.0
2023-11-24 09:35:00,62.23,62.27,62.2,62.23,30571.0,59.209,59.247,59.1804,59.209,30571.0
2023-11-24 09:40:00,62.23,62.27,62.21,62.23,34685.0,59.209,59.247,59.19,59.209,34685.0
2023-11-24 09:45:00,62.24,62.25,62.17,62.23,75054.0,59.2185,59.228,59.1519,59.209,75054.0
2023-11-24 09:50:00,62.22,62.3,62.21,62.28,64028.0,59.1995,59.2756,59.19,59.2566,64028.0
2023-11-24 09:55:00,62.28,62.31,62.27,62.31,20338.0,59.2566,59.2851,59.247,59.2851,20338.0
2023-11-24 10:00:00,62.31,62.41,62.31,62.41,46677.0,59.2851,59.3802,59.2851,59.3802,46677.0
2023-11-24 10:05:00,62.41,62.41,62.37,62.38,28819.0,59.3802,59.3802,59.3422,59.3517,28819.0
2023-11-24 10:10:00,62.37,62.38,62.34,62.36,13227.0,59.3422,59.3517,59.3136,59.3327,13227.0
2023-11-24 10:15:00,62.35,62.37,62.32,62.35,20061.0,59.3232,59.3422,59.2946,59.3232,20061.0
2023-11-24 10:20:00,62.35,62.35,62.28,62.3,19189.0,59.3232,59.3232,59.2566,59.2756,19189.0
2023-11-24 10:25:00,62.3,62.32,62.28,62.31,12821.0,59.2756,59.2946,59.2566,59.2851,12821.0
2023-11-24 10:30:00,62.31,62.33,62.3,62.32,20011.0,59.2851,59.3041,59.2756,59.2946,20011.0
2023-11-24 10:35:00,62.32,62.35,62.31,62.34,25917.0,59.2946,59.3232,59.2851,59.3136,25917.0
2023-11-24 10:40:00,62.34,62.34,62.29,62.3,107352.0,59.3136,59.3136,59.2661,59.2756,107352.0
2023-11-24 10:45:00,62.3,62.31,62.27,62.3,18314.0,59.2756,59.2851,59.247,59.2756,18314.0
2023-11-24 10:50:00,62.3,62.3,62.22,62.27,17605.0,59.2756,59.2756,59.1995,59.247,17605.0
2023-11-24 10:55:00,62.27,62.3,62.26,62.3,7899.0,59.247,59.2756,59.2375,59.2756,7899.0
2023-11-24 11:00:00,62.3,62.31,62.28,62.28,44818.0,59.2756,59.2851,59.2566,59.2566,44818.0
2023-11-24 11:05:00,62.29,62.29,62.21,62.23,44753.0,59.2661,59.2661,59.19,59.209,44753.0
2023-11-24 11:10:00,62.22,62.27,62.22,62.27,20117.0,59.1995,59.247,59.1995,59.247,20117.0
2023-11-24 11:15:00,62.26,62.27,62.23,62.23,7987.0,59.2375,59.247,59.209,59.209,7987.0
2023-11-24 11:20:00,62.23,62.24,62.23,62.24,3900.0,59.209,59.2185,59.209,59.2185,3900.0
2023-11-24 11:25:00,62.25,62.25,62.21,62.23,10632.0,59.228,59.228,59.19,59.209,10632.0
2023-11-24 11:30:00,62.23,62.23,62.19,62.2,4018.0,59.209,59.209,59.1709,59.1804,4018.0
2023-11-24 11:35:00,62.2,62.22,62.19,62.19,8499.0,59.1804,59.1995,59.1709,59.1709,8499.0
2023-11-24 11:40:00,62.19,62.23,62.18,62.22,12106.0,59.1709,59.209,59.1614,59.1995,12106.0
2023-11-24 11:45:00,62.22,62.24,62.22,62.22,6188.0,59.1995,59.2185,59.1995,59.1995,6188.0
2023-11-24 11:50:00,62.22,62.24,62.21,62.22,7949.0,59.1995,59.2185,59.19,59.1995,7949.0
2023-11-24 11:55:00,62.22,62.25,62.21,62.23,5300.0,59.1995,59.228,59.19,59.209,5300.0
2023-11-24 12:00:00,62.23,62.29,62.23,62.25,11099.0,59.209,59.2661,59.209,59.228,11099.0
2023-11-24 12:05:00,62.24,62.25,62.22,62.24,13247.0,59.2185,59.228,59.1995,59.2185,13247.0
2023-11-24 12:10:00,62.24,62.26,62.24,62.24,12718.0,59.2185,59.2375,59.2185,59.2185,12718.0
2023-11-24 12:15:00,62.24,62.26,62.24,62.26,11123.0,59.2185,59.2375,59.2185,59.2375,11123.0
2023-11-24 12:20:00,62.26,62.26,62.24,62.26,15142.0,59.2375,59.2375,59.2185,59.2375,15142.0
2023-11-24 12:25:00,62.26,62.28,62.24,62.24,25789.0,59.2375,59.2566,59.2185,59.2185,25789.0
2023-11-24 12:30:00,62.24,62.28,62.24,62.28,4288.0,59.2185,59.2566,59.2185,59.2566,4288.0
2023-11-24 12:35:00,62.29,62.32,62.29,62.32,15716.0,59.2661,59.2946,59.2661,59.2946,15716.0
2023-11-24 12:40:00,62.31,62.32,62.28,62.28,17693.0,59.2851,59.2946,59.2566,59.2566,17693.0
2023-11-24 12:45:00,62.29,62.33,62.27,62.32,28205.0,59.2661,59.3041,59.247,59.2946,28205.0
2023-11-24 12:50:00,62.33,62.35,62.31,62.35,30947.0,59.3041,59.3232,59.2851,59.3232,30947.0
2023-11-24 12:55:00,62.34,62.35,62.3,62.31,53409.0,59.3136,59.3232,59.2756,59.2851,53409.0
2023-11-27 09:30:00,62.22,62.31,62.2,62.25,50537.0,59.1995,59.2851,59.1804,59.228,50537.0
2023-11-27 09:35:00,62.23,62.26,62.2,62.25,13454.0,59.209,59.2375,59.1804,59.228,13454.0
2023-11-27 09:40:00,62.24,62.27,62.22,62.23,11800.0,59.2185,59.247,59.1995,59.209,11800.0
2023-11-27 09:45:00,62.23,62.25,62.21,62.23,19923.0,59.209,59.228,59.19,59.209,19923.0
2023-11-27 09:50:00,62.23,62.23,62.17,62.21,26686.0,59.209,59.209,59.1519,59.19,26686.0
2023-11-27 09:55:00,62.22,62.25,62.19,62.25,14524.0,59.1995,59.228,59.1709,59.228,14524.0
2023-11-27 10:00:00,62.25,62.32,62.25,62.25,28776.0,59.228,59.2946,59.228,59.228,28776.0
2023-11-27 10:05:00,62.24,62.33,62.2,62.32,22923.0,59.2185,59.3041,59.1804,59.2946,22923.0
2023-11-27 10:10:00,62.34,62.36,62.25,62.26,47519.0,59.3136,59.3327,59.228,59.2375,47519.0
2023-11-27 10:15:00,62.27,62.3,62.22,62.23,20800.0,59.247,59.2756,59.1995,59.209,20800.0
2023-11-27 10:20:00,62.23,62.29,62.16,62.17,22584.0,59.209,59.2661,59.1424,59.1519,22584.0
2023-11-27 10:25:00,62.17,62.29,62.17,62.29,25678.0,59.1519,59.2661,59.1519,59.2661,25678.0
2023-11-27 10:30:00,62.29,62.33,62.26,62.33,16274.0,59.2661,59.3041,59.2375,59.3041,16274.0
2023-11-27 10:35:00,62.33,62.36,62.29,62.35,35573.0,59.3041,59.3327,59.2661,59.3232,35573.0
2023-11-27 10:40:00,62.35,62.4,62.34,62.4,41184.0,59.3232,59.3707,59.3136,59.3707,41184.0
2023-11-27 10:45:00,62.39,62.39,62.32,62.33,19754.0,59.3612,59.3612,59.2946,59.3041,19754.0
2023-11-27 10:50:00,62.32,62.33,62.28,62.32,28083.0,59.2946,59.3041,59.2566,59.2946,28083.0
2023-11-27 10:55:00,62.32,62.34,62.31,62.31,19802.0,59.2946,59.3136,59.2851,59.2851,19802.0
2023-11-27 11:00:00,62.3,62.31,62.24,62.27,24577.0,59.2756,59.2851,59.2185,59.247,24577.0
2023-11-27 11:05:00,62.26,62.26,62.18,62.24,25524.0,59.2375,59.2375,59.1614,59.2185,25524.0
2023-11-27 11:10:00,62.24,62.27,62.18,62.2,15502.0,59.2185,59.247,59.1614,59.1804,15502.0
2023-11-27 11:15:00,62.19,62.21,62.17,62.2,17664.0,59.1709,59.19,59.1519,59.1804,17664.0
2023-11-27 11:20:00,62.21,62.24,62.2,62.21,13295.0,59.19,59.2185,59.1804,59.19,13295.0
2023-11-27 11:25:00,62.21,62.27,62.2,62.26,29422.0,59.19,59.247,59.1804,59.2375,29422.0
2023-11-27 11:30:00,62.27,62.27,62.19,62.22,15489.0,59.247,59.247,59.1709,59.1995,15489.0
2023-11-27 11:35:00,62.22,62.26,62.21,62.26,13669.0,59.1995,59.2375,59.19,59.2375,13669.0
2023-11-27 11:40:00,62.26,62.28,62.23,62.27,17187.0,59.2375,59.2566,59.209,59.247,17187.0
2023-11-27 11:45:00,62.28,62.31,62.27,62.3,15199.0,59.2566,59.2851,59.247,59.2756,15199.0
2023-11-27 11:50:00,62.32,62.32,62.3,62.32,18089.0,59.2946,59.2946,59.2756,59.2946,18089.0
2023-11-27 11:55:00,62.33,62.36,62.32,62.34,28893.0,59.3041,59.3327,59.2946,59.3136,28893.0
2023-11-27 12:00:00,62.34,62.35,62.3,62.35,42598.0,59.3136,59.3232,59.2756,59.3232,42598.0
2023-11-27 12:05:00,62.34,62.36,62.33,62.36,18565.0,59.3136,59.3327,59.3041,59.3327,18565.0
2023-11-27 12:10:00,62.35,62.35,62.32,62.33,19398.0,59.3232,59.3232,59.2946,59.3041,19398.0
2023-11-27 12:15:00,62.34,62.36,62.32,62.36,9371.0,59.3136,59.3327,59.2946,59.3327,9371.0
2023-11-27 12:20:00,62.35,62.37,62.34,62.36,20494.0,59.3232,59.3422,59.3136,59.3327,20494.0
2023-11-27 12:25:00,62.35,62.39,62.34,62.36,35951.0,59.3232,59.3612,59.3136,59.3327,35951.0
2023-11-27 12:30:00,62.36,62.36,62.34,62.35,14435.0,59.3327,59.3327,59.3136,59.3232,14435.0
2023-11-27 12:35:00,62.36,62.37,62.35,62.37,15603.0,59.3327,59.3422,59.3232,59.3422,15603.0
2023-11-27 12:40:00,62.37,62.41,62.36,62.41,7395.0,59.3422,59.3802,59.3327,59.3802,7395.0
2023-11-27 12:45:00,62.42,62.45,62.39,62.45,26511.0,59.3898,59.4183,59.3612,59.4183,26511.0
2023-11-27 12:50:00,62.45,62.47,62.41,62.42,24391.0,59.4183,59.4373,59.3802,59.3898,24391.0
2023-11-27 12:55:00,62.42,62.44,62.41,62.43,7269.0,59.3898,59.4088,59.3802,59.3993,7269.0
2023-11-27 13:00:00,62.43,62.51,62.38,62.47,40608.0,59.3993,59.4754,59.3517,59.4373,40608.0
2023-11-27 13:05:00,62.47,62.5,62.46,62.49,15045.0,59.4373,59.4659,59.4278,59.4564,15045.0
2023-11-27 13:10:00,62.49,62.54,62.49,62.54,13642.0,59.4564,59.5039,59.4564,59.5039,13642.0
2023-11-27 13:15:00,62.54,62.54,62.47,62.47,18780.0,59.5039,59.5039,59.4373,59.4373,18780.0
2023-11-27 13:20:00,62.45,62.47,62.44,62.45,22249.0,59.4183,59.4373,59.4088,59.4183,22249.0
2023-11-27 13:25:00,62.45,62.47,62.43,62.46,12967.0,59.4183,59.4373,59.3993,59.4278,12967.0
2023-11-27 13:30:00,62.47,62.5,62.46,62.49,13570.0,59.4373,59.4659,59.4278,59.4564,13570.0
2023-11-27 13:35:00,62.5,62.51,62.46,62.47,27352.0,59.4659,59.4754,59.4278,59.4373,27352.0
2023-11-27 13:40:00,62.47,62.49,62.46,62.48,27601.0,59.4373,59.4564,59.4278,59.4469,27601.0
2023-11-27 13:45:00,62.48,62.5,62.48,62.48,32548.0,59.4469,59.4659,59.4469,59.4469,32548.0
2023-11-27 13:50:00,62.48,62.5,62.47,62.5,18663.0,59.4469,59.4659,59.4373,59.4659,18663.0
2023-11-27 13:55:00,62.49,62.5,62.48,62.49,24632.0,59.4564,59.4659,59.4469,59.4564,24632.0
2023-11-27 14:00:00,62.5,62.52,62.49,62.51,44496.0,59.4659,59.4849,59.4564,59.4754,44496.0
2023-11-27 14:05:00,62.51,62.53,62.5,62.51,54076.0,59.4754,59.4944,59.4659,59.4754,54076.0
2023-11-27 14:10:00,62.51,62.53,62.5,62.53,35413.0,59.4754,59.4944,59.4659,59.4944,35413.0
2023-11-27 14:15:00,62.52,62.53,62.51,62.51,35351.0,59.4849,59.4944,59.4754,59.4754,35351.0
2023-11-27 14:20:00,62.51,62.51,62.48,62.5,50162.0,59.4754,59.4754,59.4469,59.4659,50162.0
2023-11-27 14:25:00,62.5,62.51,62.49,62.5,33791.0,59.4659,59.4754,59.4564,59.4659,33791.0
2023-11-27 14:30:00,62.5,62.51,62.49,62.5,57155.0,59.4659,59.4754,59.4564,59.4659,57155.0
2023-11-27 14:35:00,62.49,62.52,62.48,62.49,51011.0,59.4564,59.4849,59.4469,59.4564,51011.0
2023-11-27 14:40:00,62.48,62.48,62.42,62.45,49591.0,59.4469,59.4469,59.3898,59.4183,49591.0
2023-11-27 14:45:00,62.45,62.46,62.4,62.43,34089.0,59.4183,59.4278,59.3707,59.3993,34089.0
2023-11-27 14:50:00,62.43,62.45,62.41,62.41,49657.0,59.3993,59.4183,59.3802,59.3802,49657.0
2023-11-27 14:55:00,62.41,62.5,62.41,62.5,81237.0,59.3802,59.4659,59.3802,59.4659,81237.0
2023-11-27 15:00:00,62.5,62.53,62.49,62.53,48955.0,59.4659,59.4944,59.4564,59.4944,48955.0
2023-11-27 15:05:00,62.53,62.55,62.51,62.52,61499.0,59.4944,59.5135,59.4754,59.4849,61499.0
2023-11-27 15:10:00,62.53,62.55,62.52,62.54,40022.0,59.4944,59.5135,59.4849,59.5039,40022.0
2023-11-27 15:15:00,62.55,62.6,62.54,62.59,50941.0,59.5135,59.561,59.5039,59.5515,50941.0
2023-11-27 15:20:00,62.59,62.61,62.58,62.61,41192.0,59.5515,59.5705,59.542,59.5705,41192.0
2023-11-27 15:25:00,62.62,62.62,62.59,62.6,49478.0,59.5801,59.5801,59.5515,59.561,49478.0
2023-11-27 15:30:00,62.6,62.61,62.57,62.61,72707.0,59.561,59.5705,59.5325,59.5705,72707.0
2023-11-27 15:35:00,62.61,62.63,62.6,62.63,66829.0,59.5705,59.5896,59.561,59.5896,66829.0
2023-11-27 15:40:00,62.63,62.63,62.59,62.59,57514.0,59.5896,59.5896,59.5515,59.5515,57514.0
2023-11-27 15:45:00,62.59,62.6,62.5,62.55,110902.0,59.5515,59.561,59.4659,59.5135,110902.0
2023-11-27 15:50:00,62.55,62.6,62.55,62.58,117285.0,59.5135,59.561,59.5135,59.542,117285.0
2023-11-27 15:55:00,62.57,62.61,62.54,62.55,235699.0,59.5325,59.5705,59.5039,59.5135,235699.0
2023-11-28 09:30:00,63.21,63.28,63.19,63.24,125190.0,60.1414,60.208,60.1224,60.17,125190.0
2023-11-28 09:35:00,63.24,63.25,63.2,63.22,101473.0,60.17,60.1795,60.1319,60.1509,101473.0
2023-11-28 09:40:00,63.22,63.23,63.13,63.16,99159.0,60.1509,60.1604,60.0653,60.0938,99159.0
2023-11-28 09:45:00,63.16,63.24,63.15,63.22,166486.0,60.0938,60.17,60.0843,60.1509,166486.0
2023-11-28 09:50:00,63.22,63.23,63.17,63.18,86760.0,60.1509,60.1604,60.1034,60.1129,86760.0
2023-11-28 09:55:00,63.18,63.2,63.16,63.18,52551.0,60.1129,60.1319,60.0938,60.1129,52551.0
2023-11-28 10:00:00,63.18,63.24,63.14,63.24,186667.0,60.1129,60.17,60.0748,60.17,186667.0
2023-11-28 10:05:00,63.25,63.26,63.18,63.2,81465.0,60.1795,60.189,60.1129,60.1319,81465.0
2023-11-28 10:10:00,63.21,63.21,63.14,63.17,90313.0,60.1414,60.1414,60.0748,60.1034,90313.0
2023-11-28 10:15:00,63.17,63.23,63.17,63.19,47273.0,60.1034,60.1604,60.1034,60.1224,47273.0
2023-11-28 10:20:00,63.18,63.21,63.18,63.2,31639.0,60.1129,60.1414,60.1129,60.1319,31639.0
2023-11-28 10:25:00,63.21,63.23,63.19,63.22,46744.0,60.1414,60.1604,60.1224,60.1509,46744.0
2023-11-28 10:30:00,63.22,63.25,63.2,63.24,27177.0,60.1509,60.1795,60.1319,60.17,27177.0
2023-11-28 10:35:00,63.24,63.29,63.16,63.29,68868.0,60.17,60.2175,60.0938,60.2175,68868.0
2023-11-28 10:40:00,63.3,63.48,63.3,63.44,88022.0,60.227,60.3983,60.227,60.3602,88022.0
2023-11-28 10:45:00,63.44,63.48,63.39,63.42,56214.0,60.3602,60.3983,60.3127,60.3412,56214.0
2023-11-28 10:50:00,63.42,63.45,63.42,63.44,55996.0,60.3412,60.3698,60.3412,60.3602,55996.0
2023-11-28 10:55:00,63.43,63.5,63.4,63.47,25483.0,60.3507,60.4173,60.3222,60.3888,25483.0
2023-11-28 11:00:00,63.47,63.5,63.44,63.47,37135.0,60.3888,60.4173,60.3602,60.3888,37135.0
2023-11-28 11:05:00,63.47,63.52,63.47,63.5,28031.0,60.3888,60.4364,60.3888,60.4173,28031.0
2023-11-28 11:10:00,63.49,63.52,63.45,63.51,48062.0,60.4078,60.4364,60.3698,60.4268,48062.0
2023-11-28 11:15:00,63.52,63.55,63.5,63.54,34810.0,60.4364,60.4649,60.4173,60.4554,34810.0
2023-11-28 11:20:00,63.53,63.56,63.49,63.55,17551.0,60.4459,60.4744,60.4078,60.4649,17551.0
2023-11-28 11:25:00,63.55,63.58,63.54,63.54,16607.0,60.4649,60.4934,60.4554,60.4554,16607.0
2023-11-28 11:30:00,63.53,63.63,63.52,63.63,37824.0,60.4459,60.541,60.4364,60.541,37824.0
2023-11-28 11:35:00,63.63,63.64,63.58,63.62,29292.0,60.541,60.5505,60.4934,60.5315,29292.0
2023-11-28 11:40:00,63.62,63.62,63.59,63.61,25475.0,60.5315,60.5315,60.503,60.522,25475.0
2023-11-28 11:45:00,63.61,63.64,63.6,63.62,66544.0,60.522,60.5505,60.5125,60.5315,66544.0
2023-11-28 11:50:00,63.61,63.68,63.6,63.67,46638.0,60.522,60.5886,60.5125,60.5791,46638.0
2023-11-28 11:55:00,63.67,63.68,63.66,63.68,15844.0,60.5791,60.5886,60.5696,60.5886,15844.0
2023-11-28 12:00:00,63.68,63.71,63.67,63.68,22391.0,60.5886,60.6171,60.5791,60.5886,22391.0
2023-11-28 12:05:00,63.67,63.67,63.61,63.62,68868.0,60.5791,60.5791,60.522,60.5315,68868.0
2023-11-28 12:10:00,63.61,63.65,63.61,63.64,61861.0,60.522,60.5601,60.522,60.5505,61861.0
2023-11-28 12:15:00,63.65,63.67,63.62,63.65,43164.0,60.5601,60.5791,60.5315,60.5601,43164.0
2023-11-28 12:20:00,63.64,63.66,63.63,63.65,14129.0,60.5505,60.5696,60.541,60.5601,14129.0
2023-11-28 12:25:00,63.65,63.65,63.6,63.63,26533.0,60.5601,60.5601,60.5125,60.541,26533.0
2023-11-28 12:30:00,63.62,63.62,63.56,63.58,34778.0,60.5315,60.5315,60.4744,60.4934,34778.0
2023-11-28 12:35:00,63.58,63.6,63.57,63.59,18047.0,60.4934,60.5125,60.4839,60.503,18047.0
2023-11-28 12:40:00,63.59,63.6,63.52,63.53,15593.0,60.503,60.5125,60.4364,60.4459,15593.0
2023-11-28 12:45:00,63.53,63.54,63.49,63.51,21091.0,60.4459,60.4554,60.4078,60.4268,21091.0
2023-11-28 12:50:00,63.51,63.54,63.47,63.54,21396.0,60.4268,60.4554,60.3888,60.4554,21396.0
2023-11-28 12:55:00,63.54,63.54,63.51,63.51,10709.0,60.4554,60.4554,60.4268,60.4268,10709.0
2023-11-28 13:00:00,63.52,63.52,63.34,63.41,66947.0,60.4364,60.4364,60.2651,60.3317,66947.0
2023-11-28 13:05:00,63.4,63.46,63.4,63.42,16104.0,60.3222,60.3793,60.3222,60.3412,16104.0
2023-11-28 13:10:00,63.41,63.42,63.37,63.38,20230.0,60.3317,60.3412,60.2936,60.3032,20230.0
2023-11-28 13:15:00,63.37,63.37,63.32,63.33,8011.0,60.2936,60.2936,60.2461,60.2556,8011.0
2023-11-28 13:20:00,63.35,63.38,63.34,63.34,17253.0,60.2746,60.3032,60.2651,60.2651,17253.0
2023-11-28 13:25:00,63.35,63.41,63.34,63.4,27904.0,60.2746,60.3317,60.2651,60.3222,27904.0
2023-11-28 13:30:00,63.39,63.42,63.38,63.41,6260.0,60.3127,60.3412,60.3032,60.3317,6260.0
2023-11-28 13:35:00,63.41,63.41,63.36,63.36,27621.0,60.3317,60.3317,60.2841,60.2841,27621.0
2023-11-28 13:40:00,63.36,63.39,63.36,63.37,27417.0,60.2841,60.3127,60.2841,60.2936,27417.0
2023-11-28 13:45:00,63.37,63.44,63.37,63.43,12789.0,60.2936,60.3602,60.2936,60.3507,12789.0
2023-11-28 13:50:00,63.43,63.46,63.42,63.45,11578.0,60.3507,60.3793,60.3412,60.3698,11578.0
2023-11-28 13:55:00,63.44,63.44,63.4,63.42,13840.0,60.3602,60.3602,60.3222,60.3412,13840.0
2023-11-28 14:00:00,63.42,63.44,63.42,63.43,7364.0,60.3412,60.3602,60.3412,60.3507,7364.0
2023-11-28 14:05:00,63.43,63.46,63.43,63.44,17699.0,60.3507,60.3793,60.3507,60.3602,17699.0
2023-11-28 14:10:00,63.44,63.47,63.43,63.44,16377.0,60.3602,60.3888,60.3507,60.3602,16377.0
2023-11-28 14:15:00,63.44,63.45,63.43,63.44,13856.0,60.3602,60.3698,60.3507,60.3602,13856.0
2023-11-28 14:20:00,63.44,63.47,63.42,63.43,17877.0,60.3602,60.3888,60.3412,60.3507,17877.0
2023-11-28 14:25:00,63.43,63.44,63.4,63.42,4949.0,60.3507,60.3602,60.3222,60.3412,4949.0
2023-11-28 14:30:00,63.41,63.41,63.37,63.4,10701.0,60.3317,60.3317,60.2936,60.3222,10701.0
2023-11-28 14:35:00,63.42,63.47,63.41,63.46,22096.0,60.3412,60.3888,60.3317,60.3793,22096.0
2023-11-28 14:40:00,63.46,63.49,63.46,63.48,9276.0,60.3793,60.4078,60.3793,60.3983,9276.0
2023-11-28 14:45:00,63.47,63.48,63.46,63.47,14452.0,60.3888,60.3983,60.3793,60.3888,14452.0
2023-11-28 14:50:00,63.48,63.5,63.48,63.49,13591.0,60.3983,60.4173,60.3983,60.4078,13591.0
2023-11-28 14:55:00,63.48,63.48,63.44,63.45,6636.0,60.3983,60.3983,60.3602,60.3698,6636.0
2023-11-28 15:00:00,63.44,63.48,63.44,63.48,15506.0,60.3602,60.3983,60.3602,60.3983,15506.0
2023-11-28 15:05:00,63.48,63.49,63.47,63.47,15024.0,60.3983,60.4078,60.3888,60.3888,15024.0
2023-11-28 15:10:00,63.47,63.51,63.47,63.49,18656.0,60.3888,60.4268,60.3888,60.4078,18656.0
2023-11-28 15:15:00,63.48,63.49,63.46,63.47,11706.0,60.3983,60.4078,60.3793,60.3888,11706.0
2023-11-28 15:20:00,63.47,63.47,63.42,63.46,26687.0,60.3888,60.3888,60.3412,60.3793,26687.0
2023-11-28 15:25:00,63.47,63.47,63.44,63.46,36221.0,60.3888,60.3888,60.3602,60.3793,36221.0
2023-11-28 15:30:00,63.46,63.46,63.42,63.44,16932.0,60.3793,60.3793,60.3412,60.3602,16932.0
2023-11-28 15:35:00,63.43,63.45,63.42,63.44,40956.0,60.3507,60.3698,60.3412,60.3602,40956.0
2023-11-28 15:40:00,63.45,63.45,63.42,63.44,31004.0,60.3698,60.3698,60.3412,60.3602,31004.0
2023-11-28 15:45:00,63.45,63.48,63.44,63.48,44033.0,60.3698,60.3983,60.3602,60.3983,44033.0
2023-11-28 15:50:00,63.48,63.5,63.43,63.45,104338.0,60.3983,60.4173,60.3507,60.3698,104338.0
2023-11-28 15:55:00,63.45,63.54,63.45,63.48,235769.0,60.3698,60.4554,60.3698,60.3983,235769.0
2023-11-29 09:30:00,63.61,63.68,63.57,63.66,45611.0,60.522,60.5886,60.4839,60.5696,45611.0
2023-11-29 09:35:00,63.67,63.73,63.64,63.72,61524.0,60.5791,60.6362,60.5505,60.6267,61524.0
2023-11-29 09:40:00,63.72,63.74,63.68,63.69,50577.0,60.6267,60.6457,60.5886,60.5981,50577.0
2023-11-29 09:45:00,63.7,63.73,63.67,63.69,114571.0,60.6076,60.6362,60.5791,60.5981,114571.0
2023-11-29 09:50:00,63.69,63.73,63.66,63.72,36734.0,60.5981,60.6362,60.5696,60.6267,36734.0
2023-11-29 09:55:00,63.72,63.76,63.71,63.74,54131.0,60.6267,60.6647,60.6171,60.6457,54131.0
2023-11-29 10:00:00,63.74,63.83,63.74,63.82,97158.0,60.6457,60.7313,60.6457,60.7218,97158.0
2023-11-29 10:05:00,63.82,63.82,63.56,63.58,142037.0,60.7218,60.7218,60.4744,60.4934,142037.0
2023-11-29 10:10:00,63.58,63.58,63.5,63.54,103467.0,60.4934,60.4934,60.4173,60.4554,103467.0
2023-11-29 10:15:00,63.54,63.59,63.5,63.5,31593.0,60.4554,60.503,60.4173,60.4173,31593.0
2023-11-29 10:20:00,63.5,63.58,63.48,63.49,31686.0,60.4173,60.4934,60.3983,60.4078,31686.0
2023-11-29 10:25:00,63.48,63.53,63.48,63.52,40597.0,60.3983,60.4459,60.3983,60.4364,40597.0
2023-11-29 10:30:00,63.52,63.56,63.46,63.46,39776.0,60.4364,60.4744,60.3793,60.3793,39776.0
2023-11-29 10:35:00,63.47,63.53,63.47,63.5,35639.0,60.3888,60.4459,60.3888,60.4173,35639.0
2023-11-29 10:40:00,63.51,63.52,63.46,63.5,7809.0,60.4268,60.4364,60.3793,60.4173,7809.0
2023-11-29 10:45:00,63.5,63.5,63.44,63.48,20057.0,60.4173,60.4173,60.3602,60.3983,20057.0
2023-11-29 10:50:00,63.49,63.58,63.49,63.58,4692.0,60.4078,60.4934,60.4078,60.4934,4692.0
2023-11-29 10:55:00,63.57,63.61,63.56,63.58,15785.0,60.4839,60.522,60.4744,60.4934,15785.0
2023-11-29 11:00:00,63.57,63.61,63.55,63.59,8776.0,60.4839,60.522,60.4649,60.503,8776.0
2023-11-29 11:05:00,63.58,63.58,63.48,63.49,15029.0,60.4934,60.4934,60.3983,60.4078,15029.0
2023-11-29 11:10:00,63.48,63.49,63.41,63.41,52147.0,60.3983,60.4078,60.3317,60.3317,52147.0
2023-11-29 11:15:00,63.41,63.41,63.32,63.37,52811.0,60.3317,60.3317,60.2461,60.2936,52811.0
2023-11-29 11:20:00,63.37,63.38,63.33,63.36,11046.0,60.2936,60.3032,60.2556,60.2841,11046.0
2023-11-29 11:25:00,63.36,63.36,63.28,63.28,22329.0,60.2841,60.2841,60.208,60.208,22329.0
2023-11-29 11:30:00,63.28,63.33,63.24,63.26,29418.0,60.208,60.2556,60.17,60.189,29418.0
2023-11-29 11:35:00,63.27,63.32,63.26,63.27,16697.0,60.1985,60.2461,60.189,60.1985,16697.0
2023-11-29 11:40:00,63.27,63.29,63.27,63.28,5208.0,60.1985,60.2175,60.1985,60.208,5208.0
2023-11-29 11:45:00,63.28,63.29,63.26,63.27,9840.0,60.208,60.2175,60.189,60.1985,9840.0
2023-11-29 11:50:00,63.26,63.3,63.25,63.3,10509.0,60.189,60.227,60.1795,60.227,10509.0
2023-11-29 11:55:00,63.3,63.31,63.28,63.3,12874.0,60.227,60.2366,60.208,60.227,12874.0
2023-11-29 12:00:00,63.3,63.33,63.28,63.33,29306.0,60.227,60.2556,60.208,60.2556,29306.0
2023-11-29 12:05:00,63.34,63.39,63.3,63.39,110483.0,60.2651,60.3127,60.227,60.3127,110483.0
2023-11-29 12:10:00,63.39,63.43,63.38,63.41,11370.0,60.3127,60.3507,60.3032,60.3317,11370.0
2023-11-29 12:15:00,63.42,63.45,63.4,63.41,12294.0,60.3412,60.3698,60.3222,60.3317,12294.0
2023-11-29 12:20:00,63.4,63.42,63.37,63.39,16790.0,60.3222,60.3412,60.2936,60.3127,16790.0
2023-11-29 12:25:00,63.39,63.39,63.37,63.39,8694.0,60.3127,60.3127,60.2936,60.3127,8694.0
2023-11-29 12:30:00,63.4,63.41,63.38,63.41,3886.0,60.3222,60.3317,60.3032,60.3317,3886.0
2023-11-29 12:35:00,63.41,63.42,63.39,63.41,3700.0,60.3317,60.3412,60.3127,60.3317,3700.0
2023-11-29 12:40:00,63.41,63.41,63.38,63.39,5763.0,60.3317,60.3317,60.3032,60.3127,5763.0
2023-11-29 12:45:00,63.4,63.44,63.38,63.44,11813.0,60.3222,60.3602,60.3032,60.3602,11813.0
2023-11-29 12:50:00,63.44,63.45,63.43,63.44,4345.0,60.3602,60.3698,60.3507,60.3602,4345.0
2023-11-29 12:55:00,63.44,63.46,63.43,63.46,3944.0,60.3602,60.3793,60.3507,60.3793,3944.0
2023-11-29 13:00:00,63.46,63.49,63.44,63.45,19556.0,60.3793,60.4078,60.3602,60.3698,19556.0
2023-11-29 13:05:00,63.45,63.45,63.41,63.42,7908.0,60.3698,60.3698,60.3317,60.3412,7908.0
2023-11-29 13:10:00,63.42,63.42,63.4,63.4,8209.0,60.3412,60.3412,60.3222,60.3222,8209.0
2023-11-29 13:15:00,63.39,63.41,63.38,63.39,18451.0,60.3127,60.3317,60.3032,60.3127,18451.0
2023-11-29 13:20:00,63.39,63.42,63.37,63.4,30997.0,60.3127,60.3412,60.2936,60.3222,30997.0
2023-11-29 13:25:00,63.4,63.48,63.39,63.48,21131.0,60.3222,60.3983,60.3127,60.3983,21131.0
2023-11-29 13:30:00,63.47,63.49,63.39,63.41,93833.0,60.3888,60.4078,60.3127,60.3317,93833.0
2023-11-29 13:35:00,63.41,63.47,63.4,63.46,11997.0,60.3317,60.3888,60.3222,60.3793,11997.0
2023-11-29 13:40:00,63.46,63.5,63.46,63.49,35968.0,60.3793,60.4173,60.3793,60.4078,35968.0
2023-11-29 13:45:00,63.48,63.51,63.47,63.49,64969.0,60.3983,60.4268,60.3888,60.4078,64969.0
2023-11-29 13:50:00,63.48,63.54,63.48,63.53,52442.0,60.3983,60.4554,60.3983,60.4459,52442.0
2023-11-29 13:55:00,63.52,63.54,63.51,63.52,21298.0,60.4364,60.4554,60.4268,60.4364,21298.0
2023-11-29 14:00:00,63.52,63.53,63.49,63.51,48078.0,60.4364,60.4459,60.4078,60.4268,48078.0
2023-11-29 14:05:00,63.52,63.56,63.51,63.54,66714.0,60.4364,60.4744,60.4268,60.4554,66714.0
2023-11-29 14:10:00,63.54,63.57,63.52,63.55,53983.0,60.4554,60.4839,60.4364,60.4649,53983.0
2023-11-29 14:15:00,63.54,63.59,63.54,63.55,76423.0,60.4554,60.503,60.4554,60.4649,76423.0
2023-11-29 14:20:00,63.55,63.58,63.55,63.56,31665.0,60.4649,60.4934,60.4649,60.4744,31665.0
2023-11-29 14:25:00,63.57,63.57,63.49,63.49,62401.0,60.4839,60.4839,60.4078,60.4078,62401.0
2023-11-29 14:30:00,63.49,63.49,63.45,63.47,42117.0,60.4078,60.4078,60.3698,60.3888,42117.0
2023-11-29 14:35:00,63.47,63.47,63.39,63.41,77175.0,60.3888,60.3888,60.3127,60.3317,77175.0
2023-11-29 14:40:00,63.41,63.45,63.4,63.43,37002.0,60.3317,60.3698,60.3222,60.3507,37002.0
2023-11-29 14:45:00,63.44,63.47,63.43,63.46,45498.0,60.3602,60.3888,60.3507,60.3793,45498.0
2023-11-29 14:50:00,63.45,63.46,63.44,63.45,107288.0,60.3698,60.3793,60.3602,60.3698,107288.0
2023-11-29 14:55:00,63.46,63.47,63.45,63.46,46691.0,60.3793,60.3888,60.3698,60.3793,46691.0
2023-11-29 15:00:00,63.46,63.48,63.43,63.47,57839.0,60.3793,60.3983,60.3507,60.3888,57839.0
2023-11-29 15:05:00,63.48,63.52,63.47,63.52,35244.0,60.3983,60.4364,60.3888,60.4364,35244.0
2023-11-29 15:10:00,63.52,63.52,63.47,63.47,46801.0,60.4364,60.4364,60.3888,60.3888,46801.0
2023-11-29 15:15:00,63.47,63.48,63.43,63.48,72667.0,60.3888,60.3983,60.3507,60.3983,72667.0
2023-11-29 15:20:00,63.47,63.49,63.41,63.42,40593.0,60.3888,60.4078,60.3317,60.3412,40593.0
2023-11-29 15:25:00,63.43,63.45,63.42,63.43,50683.0,60.3507,60.3698,60.3412,60.3507,50683.0
2023-11-29 15:30:00,63.42,63.46,63.4,63.41,62656.0,60.3412,60.3793,60.3222,60.3317,62656.0
2023-11-29 15:35:00,63.4,63.45,63.4,63.44,89428.0,60.3222,60.3698,60.3222,60.3602,89428.0
2023-11-29 15:40:00,63.44,63.44,63.39,63.41,111419.0,60.3602,60.3602,60.3127,60.3317,111419.0
2023-11-29 15:45:00,63.41,63.42,63.35,63.39,102758.0,60.3317,60.3412,60.2746,60.3127,102758.0
2023-11-29 15:50:00,63.39,63.4,63.37,63.37,117331.0,60.3127,60.3222,60.2936,60.2936,117331.0
2023-11-29 15:55:00,63.37,63.4,63.35,63.39,286313.0,60.2936,60.3222,60.2746,60.3127,286313.0
2023-11-30 09:30:00,63.25,63.29,62.99,63.03,185348.0,60.1795,60.2175,59.9321,59.9701,185348.0
2023-11-30 09:35:00,63.02,63.03,62.89,62.92,198041.0,59.9606,59.9701,59.8369,59.8655,198041.0
2023-11-30 09:40:00,62.92,62.97,62.81,62.9,366701.0,59.8655,59.9131,59.7608,59.8465,366701.0
2023-11-30 09:45:00,62.9,62.91,62.77,62.87,87223.0,59.8465,59.856,59.7228,59.8179,87223.0
2023-11-30 09:50:00,62.87,63.07,62.87,63.04,77046.0,59.8179,60.0082,59.8179,59.9797,77046.0
2023-11-30 09:55:00,63.05,63.09,63.01,63.07,29141.0,59.9892,60.0272,59.9511,60.0082,29141.0
2023-11-30 10:00:00,63.08,63.1,63.01,63.05,40191.0,60.0177,60.0368,59.9511,59.9892,40191.0
2023-11-30 10:05:00,63.05,63.11,63.05,63.07,18797.0,59.9892,60.0463,59.9892,60.0082,18797.0
2023-11-30 10:10:00,63.06,63.15,63.05,63.15,88133.0,59.9987,60.0843,59.9892,60.0843,88133.0
2023-11-30 10:15:00,63.14,63.19,63.12,63.12,41136.0,60.0748,60.1224,60.0558,60.0558,41136.0
2023-11-30 10:20:00,63.12,63.2,63.1,63.14,63988.0,60.0558,60.1319,60.0368,60.0748,63988.0
2023-11-30 10:25:00,63.14,63.16,63.09,63.1,32601.0,60.0748,60.0938,60.0272,60.0368,32601.0
2023-11-30 10:30:00,63.1,63.23,63.1,63.22,57713.0,60.0368,60.1604,60.0368,60.1509,57713.0
2023-11-30 10:35:00,63.23,63.24,63.08,63.12,85329.0,60.1604,60.17,60.0177,60.0558,85329.0
2023-11-30 10:40:00,63.13,63.18,63.09,63.18,57566.0,60.0653,60.1129,60.0272,60.1129,57566.0
2023-11-30 10:45:00,63.18,63.19,63.06,63.07,42619.0,60.1129,60.1224,59.9987,60.0082,42619.0
2023-11-30 10:50:00,63.06,63.13,63.04,63.12,89240.0,59.9987,60.0653,59.9797,60.0558,89240.0
2023-11-30 10:55:00,63.12,63.21,63.11,63.21,96631.0,60.0558,60.1414,60.0463,60.1414,96631.0
2023-11-30 11:00:00,63.2,63.21,63.11,63.14,146164.0,60.1319,60.1414,60.0463,60.0748,146164.0
2023-11-30 11:05:00,63.14,63.19,63.1,63.11,22735.0,60.0748,60.1224,60.0368,60.0463,22735.0
2023-11-30 11:10:00,63.12,63.21,63.1,63.2,56673.0,60.0558,60.1414,60.0368,60.1319,56673.0
2023-11-30 11:15:00,63.19,63.19,63.09,63.09,26245.0,60.1224,60.1224,60.0272,60.0272,26245.0
2023-11-30 11:20:00,63.09,63.09,63.03,63.07,50565.0,60.0272,60.0272,59.9701,60.0082,50565.0
2023-11-30 11:25:00,63.08,63.13,63.06,63.12,36662.0,60.0177,60.0653,59.9987,60.0558,36662.0
2023-11-30 11:30:00,63.11,63.14,63.07,63.1,35665.0,60.0463,60.0748,60.0082,60.0368,35665.0
2023-11-30 11:35:00,63.1,63.11,63.05,63.07,20048.0,60.0368,60.0463,59.9892,60.0082,20048.0
2023-11-30 11:40:00,63.07,63.12,63.06,63.08,35755.0,60.0082,60.0558,59.9987,60.0177,35755.0
2023-11-30 11:45:00,63.09,63.1,63.04,63.1,14570.0,60.0272,60.0368,59.9797,60.0368,14570.0
2023-11-30 11:50:00,63.1,63.11,63.03,63.04,8049.0,60.0368,60.0463,59.9701,59.9797,8049.0
2023-11-30 11:55:00,63.04,63.05,63.0,63.0,14790.0,59.9797,59.9892,59.9416,59.9416,14790.0
2023-11-30 12:00:00,62.99,63.05,62.96,63.03,26422.0,59.9321,59.9892,59.9035,59.9701,26422.0
2023-11-30 12:05:00,63.04,63.05,63.01,63.02,14137.0,59.9797,59.9892,59.9511,59.9606,14137.0
2023-11-30 12:10:00,63.03,63.03,62.99,63.02,21021.0,59.9701,59.9701,59.9321,59.9606,21021.0
2023-11-30 12:15:00,63.02,63.02,62.94,62.99,31648.0,59.9606,59.9606,59.8845,59.9321,31648.0
2023-11-30 12:20:00,62.98,62.98,62.95,62.96,15513.0,59.9226,59.9226,59.894,59.9035,15513.0
2023-11-30 12:25:00,62.96,62.97,62.95,62.96,5500.0,59.9035,59.9131,59.894,59.9035,5500.0
2023-11-30 12:30:00,62.96,62.99,62.91,62.92,9419.0,59.9035,59.9321,59.856,59.8655,9419.0
2023-11-30 12:35:00,62.92,62.95,62.91,62.94,8843.0,59.8655,59.894,59.856,59.8845,8843.0
2023-11-30 12:40:00,62.95,62.99,62.94,62.98,9941.0,59.894,59.9321,59.8845,59.9226,9941.0
2023-11-30 12:45:00,62.98,62.98,62.94,62.96,22045.0,59.9226,59.9226,59.8845,59.9035,22045.0
2023-11-30 12:50:00,62.95,62.95,62.93,62.94,13697.0,59.894,59.894,59.875,59.8845,13697.0
2023-11-30 12:55:00,62.94,62.94,62.89,62.92,21688.0,59.8845,59.8845,59.8369,59.8655,21688.0
2023-11-30 13:00:00,62.92,63.0,62.91,62.95,161580.0,59.8655,59.9416,59.856,59.894,161580.0
2023-11-30 13:05:00,62.95,62.95,62.91,62.92,21213.0,59.894,59.894,59.856,59.8655,21213.0
2023-11-30 13:10:00,62.92,62.93,62.9,62.9,13785.0,59.8655,59.875,59.8465,59.8465,13785.0
2023-11-30 13:15:00,62.91,62.93,62.9,62.92,11598.0,59.856,59.875,59.8465,59.8655,11598.0
2023-11-30 13:20:00,62.91,62.95,62.91,62.94,7417.0,59.856,59.894,59.856,59.8845,7417.0
2023-11-30 13:25:00,62.93,62.94,62.9,62.91,21686.0,59.875,59.8845,59.8465,59.856,21686.0
2023-11-30 13:30:00,62.91,62.95,62.87,62.95,27536.0,59.856,59.894,59.8179,59.894,27536.0
2023-11-30 13:35:00,62.95,62.95,62.92,62.93,8913.0,59.894,59.894,59.8655,59.875,8913.0
2023-11-30 13:40:00,62.93,62.93,62.87,62.88,16311.0,59.875,59.875,59.8179,59.8274,16311.0
2023-11-30 13:45:00,62.88,62.88,62.85,62.86,28388.0,59.8274,59.8274,59.7989,59.8084,28388.0
2023-11-30 13:50:00,62.85,62.86,62.83,62.85,21982.0,59.7989,59.8084,59.7799,59.7989,21982.0
2023-11-30 13:55:00,62.85,62.87,62.84,62.87,17254.0,59.7989,59.8179,59.7894,59.8179,17254.0
2023-11-30 14:00:00,62.87,62.9,62.86,62.88,15136.0,59.8179,59.8465,59.8084,59.8274,15136.0
2023-11-30 14:05:00,62.89,62.91,62.88,62.9,10927.0,59.8369,59.856,59.8274,59.8465,10927.0
2023-11-30 14:10:00,62.9,62.95,62.9,62.95,12094.0,59.8465,59.894,59.8465,59.894,12094.0
2023-11-30 14:15:00,62.95,62.95,62.92,62.94,30460.0,59.894,59.894,59.8655,59.8845,30460.0
2023-11-30 14:20:00,62.93,62.94,62.91,62.93,30935.0,59.875,59.8845,59.856,59.875,30935.0
2023-11-30 14:25:00,62.93,62.93,62.89,62.9,14334.0,59.875,59.875,59.8369,59.8465,14334.0
2023-11-30 14:30:00,62.9,62.93,62.88,62.93,12400.0,59.8465,59.875,59.8274,59.875,12400.0
2023-11-30 14:35:00,62.92,62.94,62.92,62.94,14750.0,59.8655,59.8845,59.8655,59.8845,14750.0
2023-11-30 14:40:00,62.94,62.99,62.94,62.99,10888.0,59.8845,59.9321,59.8845,59.9321,10888.0
2023-11-30 14:45:00,62.98,63.0,62.97,63.0,5591.0,59.9226,59.9416,59.9131,59.9416,5591.0
2023-11-30 14:50:00,63.0,63.02,62.99,63.01,33810.0,59.9416,59.9606,59.9321,59.9511,33810.0
2023-11-30 14:55:00,63.02,63.02,62.98,63.01,15974.0,59.9606,59.9606,59.9226,59.9511,15974.0
2023-11-30 15:00:00,63.01,63.01,62.96,62.97,23826.0,59.9511,59.9511,59.9035,59.9131,23826.0
2023-11-30 15:05:00,62.97,62.97,62.92,62.94,34114.0,59.9131,59.9131,59.8655,59.8845,34114.0
2023-11-30 15:10:00,62.95,62.97,62.93,62.94,35565.0,59.894,59.9131,59.875,59.8845,35565.0
2023-11-30 15:15:00,62.94,62.96,62.9,62.9,50518.0,59.8845,59.9035,59.8465,59.8465,50518.0
2023-11-30 15:20:00,62.9,62.91,62.83,62.86,63093.0,59.8465,59.856,59.7799,59.8084,63093.0
2023-11-30 15:25:00,62.86,62.9,62.82,62.9,52503.0,59.8084,59.8465,59.7703,59.8465,52503.0
2023-11-30 15:30:00,62.9,62.9,62.87,62.88,50978.0,59.8465,59.8465,59.8179,59.8274,50978.0
2023-11-30 15:35:00,62.87,62.9,62.86,62.89,33374.0,59.8179,59.8465,59.8084,59.8369,33374.0
2023-11-30 15:40:00,62.9,62.92,62.87,62.92,74707.0,59.8465,59.8655,59.8179,59.8655,74707.0
2023-11-30 15:45:00,62.93,62.94,62.91,62.91,33628.0,59.875,59.8845,59.856,59.856,33628.0
2023-11-30 15:50:00,62.91,63.04,62.91,63.03,107656.0,59.856,59.9797,59.856,59.9701,107656.0
2023-11-30 15:55:00,63.04,63.06,63.01,63.02,410139.0,59.9797,59.9987,59.9511,59.9606,410139.0
2023-12-01 09:30:00,62.27,62.29,62.11,62.18,59807.0,59.247,59.2661,59.0948,59.1614,59807.0
2023-12-01 09:35:00,62.17,62.21,62.15,62.21,49788.0,59.1519,59.19,59.1329,59.19,49788.0
2023-12-01 09:40:00,62.2,62.25,62.17,62.2,21309.0,59.1804,59.228,59.1519,59.1804,21309.0
2023-12-01 09:45:00,62.23,62.27,62.16,62.2,55976.0,59.209,59.247,59.1424,59.1804,55976.0
2023-12-01 09:50:00,62.2,62.21,62.13,62.21,75776.0,59.1804,59.19,59.1138,59.19,75776.0
2023-12-01 09:55:00,62.21,62.22,62.13,62.2,45512.0,59.19,59.1995,59.1138,59.1804,45512.0
2023-12-01 10:00:00,62.21,62.43,62.17,62.43,224542.0,59.19,59.3993,59.1519,59.3993,224542.0
2023-12-01 10:05:00,62.44,62.44,62.31,62.37,68842.0,59.4088,59.4088,59.2851,59.3422,68842.0
2023-12-01 10:10:00,62.37,62.43,62.33,62.35,24112.0,59.3422,59.3993,59.3041,59.3232,24112.0
2023-12-01 10:15:00,62.34,62.4,62.26,62.39,27674.0,59.3136,59.3707,59.2375,59.3612,27674.0
2023-12-01 10:20:00,62.4,62.43,62.36,62.39,45128.0,59.3707,59.3993,59.3327,59.3612,45128.0
2023-12-01 10:25:00,62.4,62.4,62.31,62.36,41735.0,59.3707,59.3707,59.2851,59.3327,41735.0
2023-12-01 10:30:00,62.35,62.4,62.3,62.4,63863.0,59.3232,59.3707,59.2756,59.3707,63863.0
2023-12-01 10:35:00,62.4,62.45,62.38,62.41,13022.0,59.3707,59.4183,59.3517,59.3802,13022.0
2023-12-01 10:40:00,62.41,62.44,62.34,62.43,75040.0,59.3802,59.4088,59.3136,59.3993,75040.0
2023-12-01 10:45:00,62.43,62.49,62.41,62.49,98372.0,59.3993,59.4564,59.3802,59.4564,98372.0
2023-12-01 10:50:00,62.49,62.53,62.47,62.52,40408.0,59.4564,59.4944,59.4373,59.4849,40408.0
2023-12-01 10:55:00,62.52,62.53,62.45,62.47,71029.0,59.4849,59.4944,59.4183,59.4373,71029.0
2023-12-01 11:00:00,62.46,62.53,62.29,62.48,242280.0,59.4278,59.4944,59.2661,59.4469,242280.0
2023-12-01 11:05:00,62.47,62.59,62.37,62.58,102642.0,59.4373,59.5515,59.3422,59.542,102642.0
2023-12-01 11:10:00,62.59,62.68,62.55,62.67,174105.0,59.5515,59.6371,59.5135,59.6276,174105.0
2023-12-01 11:15:00,62.66,62.74,62.64,62.7,62301.0,59.6181,59.6942,59.5991,59.6562,62301.0
2023-12-01 11:20:00,62.7,62.7,62.61,62.68,89364.0,59.6562,59.6562,59.5705,59.6371,89364.0
2023-12-01 11:25:00,62.68,62.74,62.66,62.73,57177.0,59.6371,59.6942,59.6181,59.6847,57177.0
2023-12-01 11:30:00,62.73,62.84,62.66,62.82,108797.0,59.6847,59.7894,59.6181,59.7703,108797.0
2023-12-01 11:35:00,62.82,62.84,62.73,62.83,74300.0,59.7703,59.7894,59.6847,59.7799,74300.0
2023-12-01 11:40:00,62.83,62.94,62.8,62.93,72641.0,59.7799,59.8845,59.7513,59.875,72641.0
2023-12-01 11:45:00,62.93,62.96,62.88,62.94,86628.0,59.875,59.9035,59.8274,59.8845,86628.0
2023-12-01 11:50:00,62.94,63.09,62.94,63.06,71873.0,59.8845,60.0272,59.8845,59.9987,71873.0
2023-12-01 11:55:00,63.07,63.1,63.03,63.08,102058.0,60.0082,60.0368,59.9701,60.0177,102058.0
2023-12-01 12:00:00,63.08,63.08,63.02,63.06,38701.0,60.0177,60.0177,59.9606,59.9987,38701.0
2023-12-01 12:05:00,63.05,63.11,63.02,63.09,117170.0,59.9892,60.0463,59.9606,60.0272,117170.0
2023-12-01 12:10:00,63.08,63.14,63.08,63.14,32088.0,60.0177,60.0748,60.0177,60.0748,32088.0
2023-12-01 12:15:00,63.13,63.15,63.05,63.09,76165.0,60.0653,60.0843,59.9892,60.0272,76165.0
2023-12-01 12:20:00,63.09,63.13,63.06,63.12,89745.0,60.0272,60.0653,59.9987,60.0558,89745.0
2023-12-01 12:25:00,63.13,63.15,63.09,63.11,53673.0,60.0653,60.0843,60.0272,60.0463,53673.0
2023-12-01 12:30:00,63.1,63.17,63.08,63.11,45203.0,60.0368,60.1034,60.0177,60.0463,45203.0
2023-12-01 12:35:00,63.11,63.17,63.08,63.15,37089.0,60.0463,60.1034,60.0177,60.0843,37089.0
2023-12-01 12:40:00,63.14,63.18,63.12,63.16,43611.0,60.0748,60.1129,60.0558,60.0938,43611.0
2023-12-01 12:45:00,63.15,63.26,63.14,63.25,25278.0,60.0843,60.189,60.0748,60.1795,25278.0
2023-12-01 12:50:00,63.25,63.3,63.24,63.29,34424.0,60.1795,60.227,60.17,60.2175,34424.0
2023-12-01 12:55:00,63.3,63.34,63.27,63.34,24765.0,60.227,60.2651,60.1985,60.2651,24765.0
2023-12-01 13:00:00,63.34,63.36,63.3,63.31,17215.0,60.2651,60.2841,60.227,60.2366,17215.0
2023-12-01 13:05:00,63.31,63.35,63.29,63.32,30387.0,60.2366,60.2746,60.2175,60.2461,30387.0
2023-12-01 13:10:00,63.33,63.36,63.3,63.35,27359.0,60.2556,60.2841,60.227,60.2746,27359.0
2023-12-01 13:15:00,63.34,63.39,63.3,63.32,87856.0,60.2651,60.3127,60.227,60.2461,87856.0
2023-12-01 13:20:00,63.32,63.33,63.25,63.3,23752.0,60.2461,60.2556,60.1795,60.227,23752.0
2023-12-01 13:25:00,63.3,63.33,63.26,63.27,48165.0,60.227,60.2556,60.189,60.1985,48165.0
2023-12-01 13:30:00,63.27,63.29,63.25,63.29,42206.0,60.1985,60.2175,60.1795,60.2175,42206.0
2023-12-01 13:35:00,63.29,63.31,63.22,63.22,34712.0,60.2175,60.2366,60.1509,60.1509,34712.0
2023-12-01 13:40:00,63.22,63.25,63.19,63.25,88969.0,60.1509,60.1795,60.1224,60.1795,88969.0
2023-12-01 13:45:00,63.24,63.25,63.21,63.23,21075.0,60.17,60.1795,60.1414,60.1604,21075.0
2023-12-01 13:50:00,63.23,63.25,63.19,63.2,22622.0,60.1604,60.1795,60.1224,60.1319,22622.0
2023-12-01 13:55:00,63.21,63.24,63.19,63.21,19775.0,60.1414,60.17,60.1224,60.1414,19775.0
2023-12-01 14:00:00,63.21,63.25,63.18,63.25,31707.0,60.1414,60.1795,60.1129,60.1795,31707.0
2023-12-01 14:05:00,63.24,63.26,63.21,63.22,27243.0,60.17,60.189,60.1414,60.1509,27243.0
2023-12-01 14:10:00,63.22,63.29,63.21,63.27,41598.0,60.1509,60.2175,60.1414,60.1985,41598.0
2023-12-01 14:15:00,63.27,63.29,63.25,63.25,20392.0,60.1985,60.2175,60.1795,60.1795,20392.0
2023-12-01 14:20:00,63.25,63.34,63.25,63.33,31070.0,60.1795,60.2651,60.1795,60.2556,31070.0
2023-12-01 14:25:00,63.33,63.33,63.3,63.32,28323.0,60.2556,60.2556,60.227,60.2461,28323.0
2023-12-01 14:30:00,63.32,63.35,63.3,63.32,90664.0,60.2461,60.2746,60.227,60.2461,90664.0
2023-12-01 14:35:00,63.32,63.33,63.28,63.33,65632.0,60.2461,60.2556,60.208,60.2556,65632.0
2023-12-01 14:40:00,63.33,63.34,63.28,63.3,33640.0,60.2556,60.2651,60.208,60.227,33640.0
2023-12-01 14:45:00,63.3,63.3,63.27,63.3,29604.0,60.227,60.227,60.1985,60.227,29604.0
2023-12-01 14:50:00,63.29,63.3,63.27,63.29,18613.0,60.2175,60.227,60.1985,60.2175,18613.0
2023-12-01 14:55:00,63.28,63.31,63.27,63.3,28900.0,60.208,60.2366,60.1985,60.227,28900.0
2023-12-01 15:00:00,63.3,63.32,63.28,63.29,26997.0,60.227,60.2461,60.208,60.2175,26997.0
2023-12-01 15:05:00,63.28,63.32,63.26,63.3,44884.0,60.208,60.2461,60.189,60.227,44884.0
2023-12-01 15:10:00,63.29,63.31,63.29,63.3,31494.0,60.2175,60.2366,60.2175,60.227,31494.0
2023-12-01 15:15:00,63.3,63.32,63.27,63.3,28418.0,60.227,60.2461,60.1985,60.227,28418.0
2023-12-01 15:20:00,63.3,63.31,63.27,63.3,38455.0,60.227,60.2366,60.1985,60.227,38455.0
2023-12-01 15:25:00,63.3,63.37,63.29,63.37,75939.0,60.227,60.2936,60.2175,60.2936,75939.0
2023-12-01 15:30:00,63.37,63.38,63.34,63.38,105208.0,60.2936,60.3032,60.2651,60.3032,105208.0
2023-12-01 15:35:00,63.38,63.38,63.32,63.35,29896.0,60.3032,60.3032,60.2461,60.2746,29896.0
2023-12-01 15:40:00,63.35,63.37,63.33,63.37,36402.0,60.2746,60.2936,60.2556,60.2936,36402.0
2023-12-01 15:45:00,63.36,63.38,63.33,63.38,97243.0,60.2841,60.3032,60.2556,60.3032,97243.0
2023-12-01 15:50:00,63.38,63.4,63.33,63.34,90224.0,60.3032,60.3222,60.2556,60.2651,90224.0
2023-12-01 15:55:00,63.34,63.37,63.31,63.31,187871.0,60.2651,60.2936,60.2366,60.2366,187871.0
2023-12-04 09:30:00,62.33,62.47,62.24,62.47,96560.0,59.3041,59.4373,59.2185,59.4373,96560.0
2023-12-04 09:35:00,62.47,62.5,62.39,62.49,66129.0,59.4373,59.4659,59.3612,59.4564,66129.0
2023-12-04 09:40:00,62.49,62.53,62.47,62.49,21147.0,59.4564,59.4944,59.4373,59.4564,21147.0
2023-12-04 09:45:00,62.5,62.58,62.48,62.53,51291.0,59.4659,59.542,59.4469,59.4944,51291.0
2023-12-04 09:50:00,62.52,62.52,62.43,62.45,15119.0,59.4849,59.4849,59.3993,59.4183,15119.0
2023-12-04 09:55:00,62.46,62.49,62.42,62.44,42813.0,59.4278,59.4564,59.3898,59.4088,42813.0
2023-12-04 10:00:00,62.45,62.5,62.45,62.48,32983.0,59.4183,59.4659,59.4183,59.4469,32983.0
2023-12-04 10:05:00,62.49,62.51,62.45,62.48,28217.0,59.4564,59.4754,59.4183,59.4469,28217.0
2023-12-04 10:10:00,62.48,62.5,62.38,62.38,21027.0,59.4469,59.4659,59.3517,59.3517,21027.0
2023-12-04 10:15:00,62.38,62.41,62.32,62.34,41209.0,59.3517,59.3802,59.2946,59.3136,41209.0
2023-12-04 10:20:00,62.34,62.35,62.21,62.22,25957.0,59.3136,59.3232,59.19,59.1995,25957.0
2023-12-04 10:25:00,62.23,62.24,62.12,62.15,21748.0,59.209,59.2185,59.1043,59.1329,21748.0
2023-12-04 10:30:00,62.16,62.17,61.98,62.0,84110.0,59.1424,59.1519,58.9711,58.9902,84110.0
2023-12-04 10:35:00,62.0,62.01,61.92,61.94,69235.0,58.9902,58.9997,58.914,58.9331,69235.0
2023-12-04 10:40:00,61.94,61.96,61.9,61.95,46530.0,58.9331,58.9521,58.895,58.9426,46530.0
2023-12-04 10:45:00,61.95,61.97,61.92,61.94,20265.0,58.9426,58.9616,58.914,58.9331,20265.0
2023-12-04 10:50:00,61.94,61.94,61.87,61.88,35658.0,58.9331,58.9331,58.8665,58.876,35658.0
2023-12-04 10:55:00,61.88,61.91,61.87,61.89,79910.0,58.876,58.9045,58.8665,58.8855,79910.0
2023-12-04 11:00:00,61.89,61.94,61.87,61.9,78202.0,58.8855,58.9331,58.8665,58.895,78202.0
2023-12-04 11:05:00,61.89,61.92,61.83,61.87,127624.0,58.8855,58.914,58.8284,58.8665,127624.0
2023-12-04 11:10:00,61.91,61.97,61.89,61.97,23275.0,58.9045,58.9616,58.8855,58.9616,23275.0
2023-12-04 11:15:00,61.97,62.02,61.94,62.0,27281.0,58.9616,59.0092,58.9331,58.9902,27281.0
2023-12-04 11:20:00,62.01,62.06,61.97,62.02,14027.0,58.9997,59.0472,58.9616,59.0092,14027.0
2023-12-04 11:25:00,61.98,62.03,61.98,62.01,89379.0,58.9711,59.0187,58.9711,58.9997,89379.0
2023-12-04 11:30:00,62.01,62.02,61.98,61.98,21475.0,58.9997,59.0092,58.9711,58.9711,21475.0
2023-12-04 11:35:00,61.98,62.0,61.97,61.99,19492.0,58.9711,58.9902,58.9616,58.9806,19492.0
2023-12-04 11:40:00,62.0,62.02,61.95,61.97,12895.0,58.9902,59.0092,58.9426,58.9616,12895.0
2023-12-04 11:45:00,61.97,62.02,61.97,61.99,17652.0,58.9616,59.0092,58.9616,58.9806,17652.0
2023-12-04 11:50:00,61.99,62.03,61.98,61.98,10213.0,58.9806,59.0187,58.9711,58.9711,10213.0
2023-12-04 11:55:00,61.98,62.12,61.98,62.1,12530.0,58.9711,59.1043,58.9711,59.0853,12530.0
2023-12-04 12:00:00,62.1,62.1,62.04,62.06,11625.0,59.0853,59.0853,59.0282,59.0472,11625.0
2023-12-04 12:05:00,62.05,62.09,62.03,62.07,13361.0,59.0377,59.0758,59.0187,59.0568,13361.0
2023-12-04 12:10:00,62.07,62.08,62.05,62.07,9058.0,59.0568,59.0663,59.0377,59.0568,9058.0
2023-12-04 12:15:00,62.07,62.09,62.05,62.05,7005.0,59.0568,59.0758,59.0377,59.0377,7005.0
2023-12-04 12:20:00,62.06,62.06,62.01,62.02,35387.0,59.0472,59.0472,58.9997,59.0092,35387.0
2023-12-04 12:25:00,62.02,62.07,62.01,62.04,10746.0,59.0092,59.0568,58.9997,59.0282,10746.0
2023-12-04 12:30:00,62.04,62.12,62.04,62.12,31062.0,59.0282,59.1043,59.0282,59.1043,31062.0
2023-12-04 12:35:00,62.13,62.14,62.06,62.11,19842.0,59.1138,59.1234,59.0472,59.0948,19842.0
2023-12-04 12:40:00,62.1,62.12,62.08,62.12,8303.0,59.0853,59.1043,59.0663,59.1043,8303.0
2023-12-04 12:45:00,62.12,62.13,62.09,62.1,21876.0,59.1043,59.1138,59.0758,59.0853,21876.0
2023-12-04 12:50:00,62.09,62.1,62.06,62.06,24611.0,59.0758,59.0853,59.0472,59.0472,24611.0
2023-12-04 12:55:00,62.05,62.08,62.05,62.08,14394.0,59.0377,59.0663,59.0377,59.0663,14394.0
2023-12-04 13:00:00,62.08,62.08,62.02,62.02,24471.0,59.0663,59.0663,59.0092,59.0092,24471.0
2023-12-04 13:05:00,62.02,62.03,61.95,61.96,91783.0,59.0092,59.0187,58.9426,58.9521,91783.0
2023-12-04 13:10:00,61.97,61.97,61.94,61.95,44258.0,58.9616,58.9616,58.9331,58.9426,44258.0
2023-12-04 13:15:00,61.95,61.95,61.92,61.93,44514.0,58.9426,58.9426,58.914,58.9236,44514.0
2023-12-04 13:20:00,61.93,61.93,61.87,61.88,37110.0,58.9236,58.9236,58.8665,58.876,37110.0
2023-12-04 13:25:00,61.88,61.89,61.85,61.86,15966.0,58.876,58.8855,58.8474,58.8569,15966.0
2023-12-04 13:30:00,61.86,61.89,61.85,61.87,14233.0,58.8569,58.8855,58.8474,58.8665,14233.0
2023-12-04 13:35:00,61.86,61.92,61.85,61.92,18413.0,58.8569,58.914,58.8474,58.914,18413.0
2023-12-04 13:40:00,61.92,61.93,61.89,61.89,12686.0,58.914,58.9236,58.8855,58.8855,12686.0
2023-12-04 13:45:00,61.89,61.92,61.87,61.91,20837.0,58.8855,58.914,58.8665,58.9045,20837.0
2023-12-04 13:50:00,61.91,61.92,61.9,61.91,8455.0,58.9045,58.914,58.895,58.9045,8455.0
2023-12-04 13:55:00,61.91,61.92,61.88,61.89,16781.0,58.9045,58.914,58.876,58.8855,16781.0
2023-12-04 14:00:00,61.89,61.9,61.86,61.86,15054.0,58.8855,58.895,58.8569,58.8569,15054.0
2023-12-04 14:05:00,61.87,61.88,61.86,61.87,13057.0,58.8665,58.876,58.8569,58.8665,13057.0
2023-12-04 14:10:00,61.88,61.94,61.87,61.93,12139.0,58.876,58.9331,58.8665,58.9236,12139.0
2023-12-04 14:15:00,61.93,61.94,61.88,61.89,15456.0,58.9236,58.9331,58.876,58.8855,15456.0
2023-12-04 14:20:00,61.89,61.9,61.87,61.88,11585.0,58.8855,58.895,58.8665,58.876,11585.0
2023-12-04 14:25:00,61.88,61.93,61.88,61.92,19633.0,58.876,58.9236,58.876,58.914,19633.0
2023-12-04 14:30:00,61.92,61.96,61.89,61.92,29036.0,58.914,58.9521,58.8855,58.914,29036.0
2023-12-04 14:35:00,61.92,61.95,61.91,61.92,37838.0,58.914,58.9426,58.9045,58.914,37838.0
2023-12-04 14:40:00,61.93,61.94,61.92,61.94,30487.0,58.9236,58.9331,58.914,58.9331,30487.0
2023-12-04 14:45:00,61.95,61.95,61.91,61.95,14805.0,58.9426,58.9426,58.9045,58.9426,14805.0
2023-12-04 14:50:00,61.95,61.95,61.92,61.93,17780.0,58.9426,58.9426,58.914,58.9236,17780.0
2023-12-04 14:55:00,61.92,61.98,61.91,61.94,31291.0,58.914,58.9711,58.9045,58.9331,31291.0
2023-12-04 15:00:00,61.94,61.98,61.93,61.96,19831.0,58.9331,58.9711,58.9236,58.9521,19831.0
2023-12-04 15:05:00,61.97,61.99,61.95,61.97,20996.0,58.9616,58.9806,58.9426,58.9616,20996.0
2023-12-04 15:10:00,61.98,62.0,61.96,61.97,22458.0,58.9711,58.9902,58.9521,58.9616,22458.0
2023-12-04 15:15:00,61.98,62.02,61.95,62.01,35133.0,58.9711,59.0092,58.9426,58.9997,35133.0
2023-12-04 15:20:00,62.02,62.04,61.97,61.98,27964.0,59.0092,59.0282,58.9616,58.9711,27964.0
2023-12-04 15:25:00,61.98,61.99,61.96,61.99,26023.0,58.9711,58.9806,58.9521,58.9806,26023.0
2023-12-04 15:30:00,61.99,62.06,61.97,62.05,23458.0,58.9806,59.0472,58.9616,59.0377,23458.0
2023-12-04 15:35:00,62.04,62.06,62.01,62.05,66410.0,59.0282,59.0472,58.9997,59.0377,66410.0
2023-12-04 15:40:00,62.05,62.1,62.04,62.08,60978.0,59.0377,59.0853,59.0282,59.0663,60978.0
2023-12-04 15:45:00,62.09,62.09,62.05,62.06,39069.0,59.0758,59.0758,59.0377,59.0472,39069.0
2023-12-04 15:50:00,62.06,62.11,62.05,62.06,66893.0,59.0472,59.0948,59.0377,59.0472,66893.0
2023-12-04 15:55:00,62.07,62.1,62.01,62.06,298580.0,59.0568,59.0853,58.9997,59.0472,298580.0
2023-12-05 09:30:00,61.36,61.4,61.29,61.32,78593.0,58.3812,58.4193,58.3146,58.3432,78593.0
2023-12-05 09:35:00,61.32,61.37,61.28,61.3,53491.0,58.3432,58.3907,58.3051,58.3241,53491.0
2023-12-05 09:40:00,61.29,61.29,61.2,61.24,116242.0,58.3146,58.3146,58.229,58.267,116242.0
2023-12-05 09:45:00,61.23,61.3,61.15,61.28,97961.0,58.2575,58.3241,58.1814,58.3051,97961.0
2023-12-05 09:50:00,61.29,61.35,61.24,61.33,45904.0,58.3146,58.3717,58.267,58.3527,45904.0
2023-12-05 09:55:00,61.33,61.35,61.26,61.26,17948.0,58.3527,58.3717,58.2861,58.2861,17948.0
2023-12-05 10:00:00,61.27,61.64,61.27,61.62,201088.0,58.2956,58.6476,58.2956,58.6286,201088.0
2023-12-05 10:05:00,61.63,61.63,61.47,61.52,109311.0,58.6381,58.6381,58.4859,58.5335,109311.0
2023-12-05 10:10:00,61.52,61.58,61.47,61.47,32288.0,58.5335,58.5905,58.4859,58.4859,32288.0
2023-12-05 10:15:00,61.48,61.49,61.43,61.48,21427.0,58.4954,58.5049,58.4478,58.4954,21427.0
2023-12-05 10:20:00,61.48,61.6,61.48,61.55,69316.0,58.4954,58.6096,58.4954,58.562,69316.0
2023-12-05 10:25:00,61.57,61.57,61.45,61.5,48129.0,58.581,58.581,58.4669,58.5144,48129.0
2023-12-05 10:30:00,61.52,61.53,61.44,61.45,36692.0,58.5335,58.543,58.4573,58.4669,36692.0
2023-12-05 10:35:00,61.45,61.46,61.36,61.38,75610.0,58.4669,58.4764,58.3812,58.4003,75610.0
2023-12-05 10:40:00,61.37,61.49,61.35,61.46,189046.0,58.3907,58.5049,58.3717,58.4764,189046.0
2023-12-05 10:45:00,61.46,61.53,61.45,61.5,64710.0,58.4764,58.543,58.4669,58.5144,64710.0
2023-12-05 10:50:00,61.49,61.5,61.44,61.48,14056.0,58.5049,58.5144,58.4573,58.4954,14056.0
2023-12-05 10:55:00,61.48,61.54,61.48,61.54,49841.0,58.4954,58.5525,58.4954,58.5525,49841.0
2023-12-05 11:00:00,61.54,61.62,61.54,61.61,49073.0,58.5525,58.6286,58.5525,58.6191,49073.0
2023-12-05 11:05:00,61.61,61.62,61.58,61.59,9434.0,58.6191,58.6286,58.5905,58.6001,9434.0
2023-12-05 11:10:00,61.58,61.58,61.45,61.47,12256.0,58.5905,58.5905,58.4669,58.4859,12256.0
2023-12-05 11:15:00,61.47,61.51,61.35,61.36,27229.0,58.4859,58.5239,58.3717,58.3812,27229.0
2023-12-05 11:20:00,61.36,61.43,61.35,61.42,7393.0,58.3812,58.4478,58.3717,58.4383,7393.0
2023-12-05 11:25:00,61.41,61.47,61.41,61.44,6500.0,58.4288,58.4859,58.4288,58.4573,6500.0
2023-12-05 11:30:00,61.44,61.47,61.4,61.41,23731.0,58.4573,58.4859,58.4193,58.4288,23731.0
2023-12-05 11:35:00,61.4,61.43,61.39,61.42,11615.0,58.4193,58.4478,58.4098,58.4383,11615.0
2023-12-05 11:40:00,61.44,61.48,61.42,61.44,12556.0,58.4573,58.4954,58.4383,58.4573,12556.0
2023-12-05 11:45:00,61.44,61.48,61.41,61.45,20226.0,58.4573,58.4954,58.4288,58.4669,20226.0
2023-12-05 11:50:00,61.44,61.45,61.24,61.26,35871.0,58.4573,58.4669,58.267,58.2861,35871.0
2023-12-05 11:55:00,61.25,61.33,61.25,61.33,36977.0,58.2766,58.3527,58.2766,58.3527,36977.0
2023-12-05 12:00:00,61.33,61.41,61.33,61.4,50566.0,58.3527,58.4288,58.3527,58.4193,50566.0
2023-12-05 12:05:00,61.41,61.5,61.4,61.48,41724.0,58.4288,58.5144,58.4193,58.4954,41724.0
2023-12-05 12:10:00,61.49,61.5,61.46,61.48,31206.0,58.5049,58.5144,58.4764,58.4954,31206.0
2023-12-05 12:15:00,61.48,61.57,61.47,61.56,35301.0,58.4954,58.581,58.4859,58.5715,35301.0
2023-12-05 12:20:00,61.55,61.59,61.52,61.53,41896.0,58.562,58.6001,58.5335,58.543,41896.0
2023-12-05 12:25:00,61.53,61.6,61.52,61.58,29329.0,58.543,58.6096,58.5335,58.5905,29329.0
2023-12-05 12:30:00,61.58,61.58,61.51,61.53,10646.0,58.5905,58.5905,58.5239,58.543,10646.0
2023-12-05 12:35:00,61.54,61.56,61.51,61.52,25696.0,58.5525,58.5715,58.5239,58.5335,25696.0
2023-12-05 12:40:00,61.52,61.53,61.43,61.44,12790.0,58.5335,58.543,58.4478,58.4573,12790.0
2023-12-05 12:45:00,61.44,61.5,61.43,61.5,14952.0,58.4573,58.5144,58.4478,58.5144,14952.0
2023-12-05 12:50:00,61.49,61.52,61.48,61.51,10960.0,58.5049,58.5335,58.4954,58.5239,10960.0
2023-12-05 12:55:00,61.51,61.54,61.51,61.54,19373.0,58.5239,58.5525,58.5239,58.5525,19373.0
2023-12-05 13:00:00,61.54,61.56,61.51,61.54,22635.0,58.5525,58.5715,58.5239,58.5525,22635.0
2023-12-05 13:05:00,61.53,61.55,61.51,61.55,8185.0,58.543,58.562,58.5239,58.562,8185.0
2023-12-05 13:10:00,61.55,61.58,61.55,61.55,19606.0,58.562,58.5905,58.562,58.562,19606.0
2023-12-05 13:15:00,61.56,61.57,61.53,61.55,17579.0,58.5715,58.581,58.543,58.562,17579.0
2023-12-05 13:20:00,61.55,61.57,61.54,61.57,18858.0,58.562,58.581,58.5525,58.581,18858.0
2023-12-05 13:25:00,61.57,61.57,61.53,61.55,17738.0,58.581,58.581,58.543,58.562,17738.0
2023-12-05 13:30:00,61.55,61.56,61.52,61.55,12277.0,58.562,58.5715,58.5335,58.562,12277.0
2023-12-05 13:35:00,61.55,61.55,61.52,61.54,13862.0,58.562,58.562,58.5335,58.5525,13862.0
2023-12-05 13:40:00,61.53,61.53,61.49,61.53,27931.0,58.543,58.543,58.5049,58.543,27931.0
2023-12-05 13:45:00,61.53,61.54,61.5,61.52,39329.0,58.543,58.5525,58.5144,58.5335,39329.0
2023-12-05 13:50:00,61.51,61.53,61.5,61.52,22016.0,58.5239,58.543,58.5144,58.5335,22016.0
2023-12-05 13:55:00,61.52,61.53,61.49,61.52,9866.0,58.5335,58.543,58.5049,58.5335,9866.0
2023-12-05 14:00:00,61.52,61.52,61.49,61.51,7973.0,58.5335,58.5335,58.5049,58.5239,7973.0
2023-12-05 14:05:00,61.5,61.53,61.48,61.53,16750.0,58.5144,58.543,58.4954,58.543,16750.0
2023-12-05 14:10:00,61.52,61.57,61.52,61.53,29865.0,58.5335,58.581,58.5335,58.543,29865.0
2023-12-05 14:15:00,61.54,61.57,61.54,61.57,13129.0,58.5525,58.581,58.5525,58.581,13129.0
2023-12-05 14:20:00,61.58,61.58,61.56,61.56,16195.0,58.5905,58.5905,58.5715,58.5715,16195.0
2023-12-05 14:25:00,61.56,61.57,61.55,61.57,24021.0,58.5715,58.581,58.562,58.581,24021.0
2023-12-05 14:30:00,61.57,61.57,61.52,61.53,13101.0,58.581,58.581,58.5335,58.543,13101.0
2023-12-05 14:35:00,61.53,61.54,61.51,61.52,7798.0,58.543,58.5525,58.5239,58.5335,7798.0
2023-12-05 14:40:00,61.53,61.54,61.52,61.53,18433.0,58.543,58.5525,58.5335,58.543,18433.0
2023-12-05 14:45:00,61.53,61.54,61.52,61.54,9667.0,58.543,58.5525,58.5335,58.5525,9667.0
2023-12-05 14:50:00,61.54,61.58,61.54,61.58,16843.0,58.5525,58.5905,58.5525,58.5905,16843.0
2023-12-05 14:55:00,61.58,61.59,61.57,61.58,18789.0,58.5905,58.6001,58.581,58.5905,18789.0
2023-12-05 15:00:00,61.58,61.63,61.57,61.59,13060.0,58.5905,58.6381,58.581,58.6001,13060.0
2023-12-05 15:05:00,61.59,61.63,61.58,61.62,7214.0,58.6001,58.6381,58.5905,58.6286,7214.0
2023-12-05 15:10:00,61.63,61.65,61.62,61.65,34023.0,58.6381,58.6571,58.6286,58.6571,34023.0
2023-12-05 15:15:00,61.65,61.68,61.64,61.66,31915.0,58.6571,58.6857,58.6476,58.6667,31915.0
2023-12-05 15:20:00,61.67,61.67,61.64,61.66,9303.0,58.6762,58.6762,58.6476,58.6667,9303.0
2023-12-05 15:25:00,61.67,61.67,61.63,61.63,12572.0,58.6762,58.6762,58.6381,58.6381,12572.0
2023-12-05 15:30:00,61.63,61.65,61.62,61.62,12655.0,58.6381,58.6571,58.6286,58.6286,12655.0
2023-12-05 15:35:00,61.63,61.65,61.6,61.63,23384.0,58.6381,58.6571,58.6096,58.6381,23384.0
2023-12-05 15:40:00,61.63,61.63,61.58,61.58,23604.0,58.6381,58.6381,58.5905,58.5905,23604.0
2023-12-05 15:45:00,61.59,61.62,61.56,61.58,49253.0,58.6001,58.6286,58.5715,58.5905,49253.0
2023-12-05 15:50:00,61.58,61.6,61.52,61.54,50083.0,58.5905,58.6096,58.5335,58.5525,50083.0
2023-12-05 15:55:00,61.54,61.55,61.49,61.52,152388.0,58.5525,58.562,58.5049,58.5335,152388.0
2023-12-06 09:30:00,61.8,61.8,61.7,61.71,22514.0,58.7999,58.7999,58.7047,58.7142,22514.0
2023-12-06 09:35:00,61.71,61.72,61.64,61.65,47695.0,58.7142,58.7237,58.6476,58.6571,47695.0
2023-12-06 09:40:00,61.65,61.66,61.61,61.62,23039.0,58.6571,58.6667,58.6191,58.6286,23039.0
2023-12-06 09:45:00,61.62,61.64,61.59,61.62,26062.0,58.6286,58.6476,58.6001,58.6286,26062.0
2023-12-06 09:50:00,61.63,61.68,61.6,61.6,100595.0,58.6381,58.6857,58.6096,58.6096,100595.0
2023-12-06 09:55:00,61.6,61.62,61.58,61.6,13036.0,58.6096,58.6286,58.5905,58.6096,13036.0
2023-12-06 10:00:00,61.6,61.6,61.52,61.56,29453.0,58.6096,58.6096,58.5335,58.5715,29453.0
2023-12-06 10:05:00,61.56,61.66,61.54,61.66,16768.0,58.5715,58.6667,58.5525,58.6667,16768.0
2023-12-06 10:10:00,61.67,61.69,61.64,61.69,19593.0,58.6762,58.6952,58.6476,58.6952,19593.0
2023-12-06 10:15:00,61.69,61.73,61.65,61.66,47782.0,58.6952,58.7333,58.6571,58.6667,47782.0
2023-12-06 10:20:00,61.66,61.68,61.58,61.58,29318.0,58.6667,58.6857,58.5905,58.5905,29318.0
2023-12-06 10:25:00,61.56,61.57,61.51,61.54,80849.0,58.5715,58.581,58.5239,58.5525,80849.0
2023-12-06 10:30:00,61.54,61.68,61.54,61.67,23231.0,58.5525,58.6857,58.5525,58.6762,23231.0
2023-12-06 10:35:00,61.67,61.68,61.63,61.64,43937.0,58.6762,58.6857,58.6381,58.6476,43937.0
2023-12-06 10:40:00,61.65,61.65,61.59,61.62,15488.0,58.6571,58.6571,58.6001,58.6286,15488.0
2023-12-06 10:45:00,61.62,61.66,61.61,61.63,18794.0,58.6286,58.6667,58.6191,58.6381,18794.0
2023-12-06 10:50:00,61.61,61.67,61.6,61.63,41241.0,58.6191,58.6762,58.6096,58.6381,41241.0
2023-12-06 10:55:00,61.63,61.66,61.63,61.64,16306.0,58.6381,58.6667,58.6381,58.6476,16306.0
2023-12-06 11:00:00,61.64,61.67,61.59,61.64,15617.0,58.6476,58.6762,58.6001,58.6476,15617.0
2023-12-06 11:05:00,61.64,61.67,61.6,61.63,14004.0,58.6476,58.6762,58.6096,58.6381,14004.0
2023-12-06 11:10:00,61.63,61.7,61.63,61.69,18879.0,58.6381,58.7047,58.6381,58.6952,18879.0
2023-12-06 11:15:00,61.69,61.69,61.65,61.66,19583.0,58.6952,58.6952,58.6571,58.6667,19583.0
2023-12-06 11:20:00,61.66,61.67,61.57,61.58,70736.0,58.6667,58.6762,58.581,58.5905,70736.0
2023-12-06 11:25:00,61.58,61.6,61.51,61.52,28139.0,58.5905,58.6096,58.5239,58.5335,28139.0
2023-12-06 11:30:00,61.51,61.53,61.39,61.4,52532.0,58.5239,58.543,58.4098,58.4193,52532.0
2023-12-06 11:35:00,61.4,61.45,61.39,61.44,32353.0,58.4193,58.4669,58.4098,58.4573,32353.0
2023-12-06 11:40:00,61.43,61.44,61.4,61.41,22648.0,58.4478,58.4573,58.4193,58.4288,22648.0
2023-12-06 11:45:00,61.41,61.43,61.4,61.42,20699.0,58.4288,58.4478,58.4193,58.4383,20699.0
2023-12-06 11:50:00,61.43,61.46,61.42,61.46,17649.0,58.4478,58.4764,58.4383,58.4764,17649.0
2023-12-06 11:55:00,61.45,61.48,61.44,61.48,10923.0,58.4669,58.4954,58.4573,58.4954,10923.0
2023-12-06 12:00:00,61.47,61.47,61.42,61.43,22766.0,58.4859,58.4859,58.4383,58.4478,22766.0
2023-12-06 12:05:00,61.42,61.48,61.41,61.45,21006.0,58.4383,58.4954,58.4288,58.4669,21006.0
2023-12-06 12:10:00,61.45,61.46,61.41,61.42,7873.0,58.4669,58.4764,58.4288,58.4383,7873.0
2023-12-06 12:15:00,61.41,61.45,61.39,61.43,16868.0,58.4288,58.4669,58.4098,58.4478,16868.0
2023-12-06 12:20:00,61.43,61.47,61.42,61.46,43239.0,58.4478,58.4859,58.4383,58.4764,43239.0
2023-12-06 12:25:00,61.45,61.47,61.43,61.44,19023.0,58.4669,58.4859,58.4478,58.4573,19023.0
2023-12-06 12:30:00,61.44,61.46,61.41,61.46,7155.0,58.4573,58.4764,58.4288,58.4764,7155.0
2023-12-06 12:35:00,61.46,61.49,61.45,61.48,10881.0,58.4764,58.5049,58.4669,58.4954,10881.0
2023-12-06 12:40:00,61.48,61.5,61.47,61.47,8939.0,58.4954,58.5144,58.4859,58.4859,8939.0
2023-12-06 12:45:00,61.48,61.51,61.43,61.43,215332.0,58.4954,58.5239,58.4478,58.4478,215332.0
2023-12-06 12:50:00,61.43,61.44,61.41,61.43,28565.0,58.4478,58.4573,58.4288,58.4478,28565.0
2023-12-06 12:55:00,61.44,61.44,61.38,61.38,9896.0,58.4573,58.4573,58.4003,58.4003,9896.0
2023-12-06 13:00:00,61.38,61.41,61.38,61.39,13596.0,58.4003,58.4288,58.4003,58.4098,13596.0
2023-12-06 13:05:00,61.38,61.38,61.32,61.35,27905.0,58.4003,58.4003,58.3432,58.3717,27905.0
2023-12-06 13:10:00,61.35,61.37,61.35,61.36,7054.0,58.3717,58.3907,58.3717,58.3812,7054.0
2023-12-06 13:15:00,61.37,61.37,61.33,61.36,7686.0,58.3907,58.3907,58.3527,58.3812,7686.0
2023-12-06 13:20:00,61.36,61.37,61.34,61.36,29836.0,58.3812,58.3907,58.3622,58.3812,29836.0
2023-12-06 13:25:00,61.35,61.38,61.33,61.37,23528.0,58.3717,58.4003,58.3527,58.3907,23528.0
2023-12-06 13:30:00,61.36,61.37,61.35,61.36,5032.0,58.3812,58.3907,58.3717,58.3812,5032.0
2023-12-06 13:35:00,61.35,61.36,61.34,61.34,5165.0,58.3717,58.3812,58.3622,58.3622,5165.0
2023-12-06 13:40:00,61.34,61.35,61.31,61.32,22527.0,58.3622,58.3717,58.3336,58.3432,22527.0
2023-12-06 13:45:00,61.32,61.36,61.32,61.36,8215.0,58.3432,58.3812,58.3432,58.3812,8215.0
2023-12-06 13:50:00,61.36,61.38,61.33,61.34,44116.0,58.3812,58.4003,58.3527,58.3622,44116.0
2023-12-06 13:55:00,61.34,61.37,61.34,61.36,22975.0,58.3622,58.3907,58.3622,58.3812,22975.0
2023-12-06 14:00:00,61.36,61.36,61.33,61.35,10278.0,58.3812,58.3812,58.3527,58.3717,10278.0
2023-12-06 14:05:00,61.35,61.38,61.34,61.35,27904.0,58.3717,58.4003,58.3622,58.3717,27904.0
2023-12-06 14:10:00,61.35,61.35,61.3,61.32,45488.0,58.3717,58.3717,58.3241,58.3432,45488.0
2023-12-06 14:15:00,61.32,61.35,61.31,61.32,18812.0,58.3432,58.3717,58.3336,58.3432,18812.0
2023-12-06 14:20:00,61.32,61.32,61.27,61.28,14484.0,58.3432,58.3432,58.2956,58.3051,14484.0
2023-12-06 14:25:00,61.28,61.28,61.21,61.22,22604.0,58.3051,58.3051,58.2385,58.248,22604.0
2023-12-06 14:30:00,61.22,61.26,61.21,61.25,36241.0,58.248,58.2861,58.2385,58.2766,36241.0
2023-12-06 14:35:00,61.25,61.26,61.22,61.23,22401.0,58.2766,58.2861,58.248,58.2575,22401.0
2023-12-06 14:40:00,61.24,61.26,61.23,61.23,23292.0,58.267,58.2861,58.2575,58.2575,23292.0
2023-12-06 14:45:00,61.23,61.27,61.23,61.25,45558.0,58.2575,58.2956,58.2575,58.2766,45558.0
2023-12-06 14:50:00,61.25,61.26,61.2,61.23,40779.0,58.2766,58.2861,58.229,58.2575,40779.0
2023-12-06 14:55:00,61.23,61.27,61.23,61.25,20122.0,58.2575,58.2956,58.2575,58.2766,20122.0
2023-12-06 15:00:00,61.25,61.27,61.24,61.26,9945.0,58.2766,58.2956,58.267,58.2861,9945.0
2023-12-06 15:05:00,61.26,61.28,61.23,61.26,30330.0,58.2861,58.3051,58.2575,58.2861,30330.0
2023-12-06 15:10:00,61.26,61.28,61.22,61.26,23985.0,58.2861,58.3051,58.248,58.2861,23985.0
2023-12-06 15:15:00,61.25,61.25,61.2,61.22,45960.0,58.2766,58.2766,58.229,58.248,45960.0
2023-12-06 15:20:00,61.22,61.22,61.19,61.19,52912.0,58.248,58.248,58.2195,58.2195,52912.0
2023-12-06 15:25:00,61.19,61.2,61.15,61.17,35015.0,58.2195,58.229,58.1814,58.2004,35015.0
2023-12-06 15:30:00,61.16,61.2,61.15,61.19,40731.0,58.1909,58.229,58.1814,58.2195,40731.0
2023-12-06 15:35:00,61.19,61.19,61.15,61.16,40549.0,58.2195,58.2195,58.1814,58.1909,40549.0
2023-12-06 15:40:00,61.16,61.21,61.15,61.2,90775.0,58.1909,58.2385,58.1814,58.229,90775.0
2023-12-06 15:45:00,61.21,61.21,61.17,61.21,46577.0,58.2385,58.2385,58.2004,58.2385,46577.0
2023-12-06 15:50:00,61.21,61.21,61.13,61.15,118281.0,58.2385,58.2385,58.1624,58.1814,118281.0
2023-12-06 15:55:00,61.15,61.16,61.13,61.16,128890.0,58.1814,58.1909,58.1624,58.1909,128890.0
2023-12-07 09:30:00,61.41,61.46,61.4,61.43,81803.0,58.4288,58.4764,58.4193,58.4478,81803.0
2023-12-07 09:35:00,61.42,61.46,61.39,61.43,51261.0,58.4383,58.4764,58.4098,58.4478,51261.0
2023-12-07 09:40:00,61.43,61.44,61.38,61.38,67184.0,58.4478,58.4573,58.4003,58.4003,67184.0
2023-12-07 09:45:00,61.39,61.4,61.32,61.33,92634.0,58.4098,58.4193,58.3432,58.3527,92634.0
2023-12-07 09:50:00,61.34,61.38,61.3,61.32,34314.0,58.3622,58.4003,58.3241,58.3432,34314.0
2023-12-07 09:55:00,61.29,61.34,61.29,61.3,42788.0,58.3146,58.3622,58.3146,58.3241,42788.0
2023-12-07 10:00:00,61.3,61.34,61.28,61.34,32957.0,58.3241,58.3622,58.3051,58.3622,32957.0
2023-12-07 10:05:00,61.33,61.36,61.26,61.28,67975.0,58.3527,58.3812,58.2861,58.3051,67975.0
2023-12-07 10:10:00,61.28,61.37,61.25,61.37,25323.0,58.3051,58.3907,58.2766,58.3907,25323.0
2023-12-07 10:15:00,61.37,61.46,61.36,61.46,38662.0,58.3907,58.4764,58.3812,58.4764,38662.0
2023-12-07 10:20:00,61.47,61.53,61.46,61.53,21891.0,58.4859,58.543,58.4764,58.543,21891.0
2023-12-07 10:25:00,61.53,61.57,61.52,61.55,23296.0,58.543,58.581,58.5335,58.562,23296.0
2023-12-07 10:30:00,61.55,61.62,61.54,61.58,20766.0,58.562,58.6286,58.5525,58.5905,20766.0
2023-12-07 10:35:00,61.58,61.66,61.58,61.64,14984.0,58.5905,58.6667,58.5905,58.6476,14984.0
2023-12-07 10:40:00,61.64,61.64,61.55,61.58,63311.0,58.6476,58.6476,58.562,58.5905,63311.0
2023-12-07 10:45:00,61.56,61.6,61.56,61.59,8027.0,58.5715,58.6096,58.5715,58.6001,8027.0
2023-12-07 10:50:00,61.58,61.58,61.53,61.54,3605.0,58.5905,58.5905,58.543,58.5525,3605.0
2023-12-07 10:55:00,61.54,61.6,61.53,61.6,22834.0,58.5525,58.6096,58.543,58.6096,22834.0
2023-12-07 11:00:00,61.62,61.65,61.61,61.64,24911.0,58.6286,58.6571,58.6191,58.6476,24911.0
2023-12-07 11:05:00,61.65,61.67,61.61,61.65,17327.0,58.6571,58.6762,58.6191,58.6571,17327.0
2023-12-07 11:10:00,61.65,61.65,61.57,61.57,8418.0,58.6571,58.6571,58.581,58.581,8418.0
2023-12-07 11:15:00,61.56,61.56,61.41,61.45,23576.0,58.5715,58.5715,58.4288,58.4669,23576.0
2023-12-07 11:20:00,61.45,61.5,61.45,61.46,25338.0,58.4669,58.5144,58.4669,58.4764,25338.0
2023-12-07 11:25:00,61.47,61.49,61.45,61.48,10286.0,58.4859,58.5049,58.4669,58.4954,10286.0
2023-12-07 11:30:00,61.48,61.55,61.48,61.51,40958.0,58.4954,58.562,58.4954,58.5239,40958.0
2023-12-07 11:35:00,61.51,61.54,61.48,61.54,10667.0,58.5239,58.5525,58.4954,58.5525,10667.0
2023-12-07 11:40:00,61.55,61.58,61.53,61.58,4441.0,58.562,58.5905,58.543,58.5905,4441.0
2023-12-07 11:45:00,61.58,61.63,61.58,61.6,10614.0,58.5905,58.6381,58.5905,58.6096,10614.0
2023-12-07 11:50:00,61.6,61.63,61.59,61.63,9951.0,58.6096,58.6381,58.6001,58.6381,9951.0
2023-12-07 11:55:00,61.63,61.63,61.61,61.61,2864.0,58.6381,58.6381,58.6191,58.6191,2864.0
2023-12-07 12:00:00,61.63,61.65,61.62,61.65,43556.0,58.6381,58.6571,58.6286,58.6571,43556.0
2023-12-07 12:05:00,61.64,61.64,61.59,61.61,15878.0,58.6476,58.6476,58.6001,58.6191,15878.0
2023-12-07 12:10:00,61.61,61.62,61.55,61.56,13370.0,58.6191,58.6286,58.562,58.5715,13370.0
2023-12-07 12:15:00,61.56,61.68,61.56,61.67,10658.0,58.5715,58.6857,58.5715,58.6762,10658.0
2023-12-07 12:20:00,61.67,61.69,61.65,61.66,50217.0,58.6762,58.6952,58.6571,58.6667,50217.0
2023-12-07 12:25:00,61.66,61.69,61.65,61.69,10516.0,58.6667,58.6952,58.6571,58.6952,10516.0
2023-12-07 12:30:00,61.68,61.74,61.68,61.73,11080.0,58.6857,58.7428,58.6857,58.7333,11080.0
2023-12-07 12:35:00,61.73,61.77,61.72,61.73,28639.0,58.7333,58.7713,58.7237,58.7333,28639.0
2023-12-07 12:40:00,61.73,61.77,61.73,61.77,25350.0,58.7333,58.7713,58.7333,58.7713,25350.0
2023-12-07 12:45:00,61.76,61.87,61.76,61.77,91273.0,58.7618,58.8665,58.7618,58.7713,91273.0
2023-12-07 12:50:00,61.8,61.83,61.76,61.77,9831.0,58.7999,58.8284,58.7618,58.7713,9831.0
2023-12-07 12:55:00,61.77,61.82,61.75,61.79,10385.0,58.7713,58.8189,58.7523,58.7903,10385.0
2023-12-07 13:00:00,61.78,61.78,61.75,61.76,7934.0,58.7808,58.7808,58.7523,58.7618,7934.0
2023-12-07 13:05:00,61.76,61.8,61.76,61.79,10057.0,58.7618,58.7999,58.7618,58.7903,10057.0
2023-12-07 13:10:00,61.8,61.86,61.79,61.85,11542.0,58.7999,58.8569,58.7903,58.8474,11542.0
2023-12-07 13:15:00,61.85,61.85,61.82,61.83,14730.0,58.8474,58.8474,58.8189,58.8284,14730.0
2023-12-07 13:20:00,61.82,61.83,61.8,61.82,15025.0,58.8189,58.8284,58.7999,58.8189,15025.0
2023-12-07 13:25:00,61.82,61.83,61.78,61.79,7049.0,58.8189,58.8284,58.7808,58.7903,7049.0
2023-12-07 13:30:00,61.79,61.8,61.77,61.8,10902.0,58.7903,58.7999,58.7713,58.7999,10902.0
2023-12-07 13:35:00,61.8,61.82,61.78,61.8,21549.0,58.7999,58.8189,58.7808,58.7999,21549.0
2023-12-07 13:40:00,61.79,61.83,61.79,61.82,6217.0,58.7903,58.8284,58.7903,58.8189,6217.0
2023-12-07 13:45:00,61.82,61.82,61.78,61.8,62044.0,58.8189,58.8189,58.7808,58.7999,62044.0
2023-12-07 13:50:00,61.8,61.82,61.79,61.81,9378.0,58.7999,58.8189,58.7903,58.8094,9378.0
2023-12-07 13:55:00,61.8,61.81,61.79,61.79,16453.0,58.7999,58.8094,58.7903,58.7903,16453.0
2023-12-07 14:00:00,61.78,61.81,61.78,61.81,6710.0,58.7808,58.8094,58.7808,58.8094,6710.0
2023-12-07 14:05:00,61.81,61.84,61.79,61.84,16135.0,58.8094,58.8379,58.7903,58.8379,16135.0
2023-12-07 14:10:00,61.84,61.84,61.82,61.83,6381.0,58.8379,58.8379,58.8189,58.8284,6381.0
2023-12-07 14:15:00,61.83,61.89,61.82,61.88,4740.0,58.8284,58.8855,58.8189,58.876,4740.0
2023-12-07 14:20:00,61.88,61.9,61.86,61.88,16770.0,58.876,58.895,58.8569,58.876,16770.0
2023-12-07 14:25:00,61.89,61.89,61.65,61.84,78407.0,58.8855,58.8855,58.6571,58.8379,78407.0
2023-12-07 14:30:00,61.84,61.84,61.8,61.81,21563.0,58.8379,58.8379,58.7999,58.8094,21563.0
2023-12-07 14:35:00,61.81,61.84,61.79,61.83,32646.0,58.8094,58.8379,58.7903,58.8284,32646.0
2023-12-07 14:40:00,61.83,61.85,61.82,61.83,16364.0,58.8284,58.8474,58.8189,58.8284,16364.0
2023-12-07 14:45:00,61.83,61.84,61.81,61.84,6537.0,58.8284,58.8379,58.8094,58.8379,6537.0
2023-12-07 14:50:00,61.84,61.85,61.81,61.84,7386.0,58.8379,58.8474,58.8094,58.8379,7386.0
2023-12-07 14:55:00,61.85,61.85,61.79,61.8,16743.0,58.8474,58.8474,58.7903,58.7999,16743.0
2023-12-07 15:00:00,61.79,61.81,61.77,61.79,23560.0,58.7903,58.8094,58.7713,58.7903,23560.0
2023-12-07 15:05:00,61.79,61.82,61.77,61.79,20820.0,58.7903,58.8189,58.7713,58.7903,20820.0
2023-12-07 15:10:00,61.79,61.81,61.78,61.79,26056.0,58.7903,58.8094,58.7808,58.7903,26056.0
2023-12-07 15:15:00,61.79,61.83,61.78,61.83,16393.0,58.7903,58.8284,58.7808,58.8284,16393.0
2023-12-07 15:20:00,61.83,61.85,61.78,61.78,33483.0,58.8284,58.8474,58.7808,58.7808,33483.0
2023-12-07 15:25:00,61.79,61.83,61.78,61.8,27860.0,58.7903,58.8284,58.7808,58.7999,27860.0
2023-12-07 15:30:00,61.8,61.83,61.75,61.79,97358.0,58.7999,58.8284,58.7523,58.7903,97358.0
2023-12-07 15:35:00,61.79,61.8,61.72,61.73,109683.0,58.7903,58.7999,58.7237,58.7333,109683.0
2023-12-07 15:40:00,61.73,61.79,61.73,61.78,104638.0,58.7333,58.7903,58.7333,58.7808,104638.0
2023-12-07 15:45:00,61.77,61.79,61.75,61.79,23387.0,58.7713,58.7903,58.7523,58.7903,23387.0
2023-12-07 15:50:00,61.79,61.82,61.77,61.82,61446.0,58.7903,58.8189,58.7713,58.8189,61446.0
2023-12-07 15:55:00,61.82,61.85,61.78,61.82,271162.0,58.8189,58.8474,58.7808,58.8189,271162.0
2023-12-08 09:30:00,62.12,62.13,62.02,62.08,88948.0,59.1043,59.1138,59.0092,59.0663,88948.0
2023-12-08 09:35:00,62.1,62.12,62.04,62.05,43703.0,59.0853,59.1043,59.0282,59.0377,43703.0
2023-12-08 09:40:00,62.05,62.2,62.04,62.2,62968.0,59.0377,59.1804,59.0282,59.1804,62968.0
2023-12-08 09:45:00,62.21,62.21,62.15,62.18,53730.0,59.19,59.19,59.1329,59.1614,53730.0
2023-12-08 09:50:00,62.19,62.21,62.1,62.11,22939.0,59.1709,59.19,59.0853,59.0948,22939.0
2023-12-08 09:55:00,62.11,62.17,62.11,62.16,13285.0,59.0948,59.1519,59.0948,59.1424,13285.0
2023-12-08 10:00:00,62.17,62.35,62.17,62.3,152213.0,59.1519,59.3232,59.1519,59.2756,152213.0
2023-12-08 10:05:00,62.29,62.4,62.26,62.4,51306.0,59.2661,59.3707,59.2375,59.3707,51306.0
2023-12-08 10:10:00,62.41,62.51,62.41,62.5,48127.0,59.3802,59.4754,59.3802,59.4659,48127.0
2023-12-08 10:15:00,62.49,62.52,62.48,62.48,31840.0,59.4564,59.4849,59.4469,59.4469,31840.0
2023-12-08 10:20:00,62.49,62.5,62.43,62.48,19362.0,59.4564,59.4659,59.3993,59.4469,19362.0
2023-12-08 10:25:00,62.5,62.51,62.44,62.44,19326.0,59.4659,59.4754,59.4088,59.4088,19326.0
2023-12-08 10:30:00,62.45,62.45,62.39,62.41,10851.0,59.4183,59.4183,59.3612,59.3802,10851.0
2023-12-08 10:35:00,62.41,62.41,62.26,62.29,24089.0,59.3802,59.3802,59.2375,59.2661,24089.0
2023-12-08 10:40:00,62.29,62.33,62.28,62.29,14265.0,59.2661,59.3041,59.2566,59.2661,14265.0
2023-12-08 10:45:00,62.29,62.31,62.26,62.3,6310.0,59.2661,59.2851,59.2375,59.2756,6310.0
2023-12-08 10:50:00,62.3,62.34,62.26,62.33,35352.0,59.2756,59.3136,59.2375,59.3041,35352.0
2023-12-08 10:55:00,62.33,62.37,62.29,62.3,47943.0,59.3041,59.3422,59.2661,59.2756,47943.0
2023-12-08 11:00:00,62.31,62.31,62.23,62.26,24683.0,59.2851,59.2851,59.209,59.2375,24683.0
2023-12-08 11:05:00,62.25,62.25,62.2,62.21,45855.0,59.228,59.228,59.1804,59.19,45855.0
2023-12-08 11:10:00,62.21,62.21,62.11,62.14,34447.0,59.19,59.19,59.0948,59.1234,34447.0
2023-12-08 11:15:00,62.14,62.14,62.03,62.05,26853.0,59.1234,59.1234,59.0187,59.0377,26853.0
2023-12-08 11:20:00,62.04,62.05,62.0,62.0,14926.0,59.0282,59.0377,58.9902,58.9902,14926.0
2023-12-08 11:25:00,62.0,62.06,61.99,62.04,30823.0,58.9902,59.0472,58.9806,59.0282,30823.0
2023-12-08 11:30:00,62.08,62.08,62.02,62.02,9977.0,59.0663,59.0663,59.0092,59.0092,9977.0
2023-12-08 11:35:00,62.03,62.06,61.92,61.95,31680.0,59.0187,59.0472,58.914,58.9426,31680.0
2023-12-08 11:40:00,61.94,61.94,61.87,61.92,23392.0,58.9331,58.9331,58.8665,58.914,23392.0
2023-12-08 11:45:00,61.93,61.93,61.88,61.91,4500.0,58.9236,58.9236,58.876,58.9045,4500.0
2023-12-08 11:50:00,61.92,61.92,61.86,61.86,11292.0,58.914,58.914,58.8569,58.8569,11292.0
2023-12-08 11:55:00,61.88,61.89,61.84,61.85,10239.0,58.876,58.8855,58.8379,58.8474,10239.0
2023-12-08 12:00:00,61.86,61.88,61.84,61.85,8672.0,58.8569,58.876,58.8379,58.8474,8672.0
2023-12-08 12:05:00,61.85,61.85,61.8,61.82,9434.0,58.8474,58.8474,58.7999,58.8189,9434.0
2023-12-08 12:10:00,61.81,61.82,61.78,61.79,31128.0,58.8094,58.8189,58.7808,58.7903,31128.0
2023-12-08 12:15:00,61.79,61.84,61.74,61.84,63543.0,58.7903,58.8379,58.7428,58.8379,63543.0
2023-12-08 12:20:00,61.84,61.88,61.84,61.87,51733.0,58.8379,58.876,58.8379,58.8665,51733.0
2023-12-08 12:25:00,61.87,61.9,61.86,61.9,21387.0,58.8665,58.895,58.8569,58.895,21387.0
2023-12-08 12:30:00,61.9,61.9,61.86,61.87,5834.0,58.895,58.895,58.8569,58.8665,5834.0
2023-12-08 12:35:00,61.87,61.88,61.84,61.88,31215.0,58.8665,58.876,58.8379,58.876,31215.0
2023-12-08 12:40:00,61.88,61.91,61.86,61.89,21529.0,58.876,58.9045,58.8569,58.8855,21529.0
2023-12-08 12:45:00,61.9,61.96,61.9,61.92,18085.0,58.895,58.9521,58.895,58.914,18085.0
2023-12-08 12:50:00,61.92,61.95,61.91,61.94,16029.0,58.914,58.9426,58.9045,58.9331,16029.0
2023-12-08 12:55:00,61.94,61.96,61.93,61.96,5153.0,58.9331,58.9521,58.9236,58.9521,5153.0
2023-12-08 13:00:00,61.96,61.99,61.95,61.98,16407.0,58.9521,58.9806,58.9426,58.9711,16407.0
2023-12-08 13:05:00,61.98,61.99,61.96,61.97,9975.0,58.9711,58.9806,58.9521,58.9616,9975.0
2023-12-08 13:10:00,61.97,62.02,61.96,62.02,10063.0,58.9616,59.0092,58.9521,59.0092,10063.0
2023-12-08 13:15:00,62.01,62.03,62.0,62.01,11751.0,58.9997,59.0187,58.9902,58.9997,11751.0
2023-12-08 13:20:00,62.0,62.0,61.97,62.0,17670.0,58.9902,58.9902,58.9616,58.9902,17670.0
2023-12-08 13:25:00,62.0,62.03,61.99,62.02,7903.0,58.9902,59.0187,58.9806,59.0092,7903.0
2023-12-08 13:30:00,62.03,62.06,62.01,62.06,5358.0,59.0187,59.0472,58.9997,59.0472,5358.0
2023-12-08 13:35:00,62.06,62.06,62.04,62.04,6869.0,59.0472,59.0472,59.0282,59.0282,6869.0
2023-12-08 13:40:00,62.03,62.04,62.0,62.01,6175.0,59.0187,59.0282,58.9902,58.9997,6175.0
2023-12-08 13:45:00,62.01,62.05,62.01,62.04,9741.0,58.9997,59.0377,58.9997,59.0282,9741.0
2023-12-08 13:50:00,62.04,62.05,62.04,62.04,1371.0,59.0282,59.0377,59.0282,59.0282,1371.0
2023-12-08 13:55:00,62.05,62.05,62.04,62.05,946.0,59.0377,59.0377,59.0282,59.0377,946.0
2023-12-08 14:00:00,62.05,62.08,62.05,62.07,6428.0,59.0377,59.0663,59.0377,59.0568,6428.0
2023-12-08 14:05:00,62.07,62.08,62.07,62.08,4121.0,59.0568,59.0663,59.0568,59.0663,4121.0
2023-12-08 14:10:00,62.08,62.09,62.07,62.09,2075.0,59.0663,59.0758,59.0568,59.0758,2075.0
2023-12-08 14:15:00,62.09,62.1,62.08,62.09,8668.0,59.0758,59.0853,59.0663,59.0758,8668.0
2023-12-08 14:20:00,62.09,62.13,62.08,62.13,1680.0,59.0758,59.1138,59.0663,59.1138,1680.0
2023-12-08 14:25:00,62.12,62.12,62.09,62.1,723.0,59.1043,59.1043,59.0758,59.0853,723.0
2023-12-08 14:30:00,62.1,62.1,62.08,62.09,4160.0,59.0853,59.0853,59.0663,59.0758,4160.0
2023-12-08 14:35:00,62.08,62.09,62.06,62.09,4690.0,59.0663,59.0758,59.0472,59.0758,4690.0
2023-12-08 14:40:00,62.1,62.13,62.09,62.12,15120.0,59.0853,59.1138,59.0758,59.1043,15120.0
2023-12-08 14:45:00,62.11,62.13,62.1,62.12,8133.0,59.0948,59.1138,59.0853,59.1043,8133.0
2023-12-08 14:50:00,62.12,62.13,62.11,62.12,9110.0,59.1043,59.1138,59.0948,59.1043,9110.0
2023-12-08 14:55:00,62.14,62.14,62.1,62.13,8150.0,59.1234,59.1234,59.0853,59.1138,8150.0
2023-12-08 15:00:00,62.14,62.14,62.08,62.12,15809.0,59.1234,59.1234,59.0663,59.1043,15809.0
2023-12-08 15:05:00,62.11,62.13,62.07,62.11,13412.0,59.0948,59.1138,59.0568,59.0948,13412.0
2023-12-08 15:10:00,62.09,62.1,62.07,62.09,3427.0,59.0758,59.0853,59.0568,59.0758,3427.0
2023-12-08 15:15:00,62.11,62.11,62.1,62.11,4848.0,59.0948,59.0948,59.0853,59.0948,4848.0
2023-12-08 15:20:00,62.11,62.13,62.09,62.12,11455.0,59.0948,59.1138,59.0758,59.1043,11455.0
2023-12-08 15:25:00,62.12,62.15,62.11,62.13,16753.0,59.1043,59.1329,59.0948,59.1138,16753.0
2023-12-08 15:30:00,62.12,62.12,62.08,62.09,7139.0,59.1043,59.1043,59.0663,59.0758,7139.0
2023-12-08 15:35:00,62.08,62.12,62.08,62.1,18416.0,59.0663,59.1043,59.0663,59.0853,18416.0
2023-12-08 15:40:00,62.1,62.11,62.07,62.1,25483.0,59.0853,59.0948,59.0568,59.0853,25483.0
2023-12-08 15:45:00,62.09,62.13,62.09,62.12,54418.0,59.0758,59.1138,59.0758,59.1043,54418.0
2023-12-08 15:50:00,62.12,62.18,62.1,62.15,128122.0,59.1043,59.1614,59.0853,59.1329,128122.0
2023-12-08 15:55:00,62.16,62.18,62.14,62.15,188365.0,59.1424,59.1614,59.1234,59.1329,188365.0
2023-12-11 09:30:00,62.18,62.25,62.16,62.2,19666.0,59.1614,59.228,59.1424,59.1804,19666.0
2023-12-11 09:35:00,62.2,62.24,62.2,62.22,63883.0,59.1804,59.2185,59.1804,59.1995,63883.0
2023-12-11 09:40:00,62.22,62.3,62.21,62.29,36796.0,59.1995,59.2756,59.19,59.2661,36796.0
2023-12-11 09:45:00,62.29,62.33,62.29,62.29,49786.0,59.2661,59.3041,59.2661,59.2661,49786.0
2023-12-11 09:50:00,62.3,62.32,62.28,62.29,50444.0,59.2756,59.2946,59.2566,59.2661,50444.0
2023-12-11 09:55:00,62.29,62.33,62.25,62.33,61825.0,59.2661,59.3041,59.228,59.3041,61825.0
2023-12-11 10:00:00,62.34,62.35,62.3,62.3,35463.0,59.3136,59.3232,59.2756,59.2756,35463.0
2023-12-11 10:05:00,62.3,62.4,62.3,62.4,35533.0,59.2756,59.3707,59.2756,59.3707,35533.0
2023-12-11 10:10:00,62.41,62.45,62.38,62.44,48042.0,59.3802,59.4183,59.3517,59.4088,48042.0
2023-12-11 10:15:00,62.43,62.43,62.37,62.4,13477.0,59.3993,59.3993,59.3422,59.3707,13477.0
2023-12-11 10:20:00,62.41,62.46,62.41,62.44,57625.0,59.3802,59.4278,59.3802,59.4088,57625.0
2023-12-11 10:25:00,62.44,62.44,62.34,62.35,12571.0,59.4088,59.4088,59.3136,59.3232,12571.0
2023-12-11 10:30:00,62.36,62.44,62.35,62.43,15687.0,59.3327,59.4088,59.3232,59.3993,15687.0
2023-12-11 10:35:00,62.43,62.45,62.4,62.41,27381.0,59.3993,59.4183,59.3707,59.3802,27381.0
2023-12-11 10:40:00,62.41,62.42,62.36,62.41,13253.0,59.3802,59.3898,59.3327,59.3802,13253.0
2023-12-11 10:45:00,62.41,62.51,62.41,62.49,39013.0,59.3802,59.4754,59.3802,59.4564,39013.0
2023-12-11 10:50:00,62.49,62.53,62.49,62.52,20423.0,59.4564,59.4944,59.4564,59.4849,20423.0
2023-12-11 10:55:00,62.53,62.54,62.5,62.51,23621.0,59.4944,59.5039,59.4659,59.4754,23621.0
2023-12-11 11:00:00,62.5,62.57,62.49,62.55,21552.0,59.4659,59.5325,59.4564,59.5135,21552.0
2023-12-11 11:05:00,62.54,62.54,62.5,62.5,28686.0,59.5039,59.5039,59.4659,59.4659,28686.0
2023-12-11 11:10:00,62.51,62.52,62.44,62.44,41394.0,59.4754,59.4849,59.4088,59.4088,41394.0
2023-12-11 11:15:00,62.45,62.49,62.44,62.48,9460.0,59.4183,59.4564,59.4088,59.4469,9460.0
2023-12-11 11:20:00,62.48,62.49,62.44,62.47,22630.0,59.4469,59.4564,59.4088,59.4373,22630.0
2023-12-11 11:25:00,62.47,62.51,62.47,62.49,20335.0,59.4373,59.4754,59.4373,59.4564,20335.0
2023-12-11 11:30:00,62.5,62.5,62.41,62.43,35892.0,59.4659,59.4659,59.3802,59.3993,35892.0
2023-12-11 11:35:00,62.43,62.49,62.41,62.47,19476.0,59.3993,59.4564,59.3802,59.4373,19476.0
2023-12-11 11:40:00,62.48,62.48,62.45,62.48,7996.0,59.4469,59.4469,59.4183,59.4469,7996.0
2023-12-11 11:45:00,62.48,62.48,62.46,62.48,3850.0,59.4469,59.4469,59.4278,59.4469,3850.0
2023-12-11 11:50:00,62.48,62.5,62.48,62.49,20458.0,59.4469,59.4659,59.4469,59.4564,20458.0
2023-12-11 11:55:00,62.5,62.5,62.46,62.5,11929.0,59.4659,59.4659,59.4278,59.4659,11929.0
2023-12-11 12:00:00,62.49,62.5,62.47,62.5,13875.0,59.4564,59.4659,59.4373,59.4659,13875.0
2023-12-11 12:05:00,62.51,62.53,62.51,62.51,17391.0,59.4754,59.4944,59.4754,59.4754,17391.0
2023-12-11 12:10:00,62.51,62.53,62.51,62.52,8260.0,59.4754,59.4944,59.4754,59.4849,8260.0
2023-12-11 12:15:00,62.51,62.52,62.47,62.48,17239.0,59.4754,59.4849,59.4373,59.4469,17239.0
2023-12-11 12:20:00,62.49,62.52,62.49,62.52,6475.0,59.4564,59.4849,59.4564,59.4849,6475.0
2023-12-11 12:25:00,62.52,62.54,62.5,62.54,51535.0,59.4849,59.5039,59.4659,59.5039,51535.0
2023-12-11 12:30:00,62.54,62.54,62.51,62.53,16290.0,59.5039,59.5039,59.4754,59.4944,16290.0
2023-12-11 12:35:00,62.53,62.56,62.52,62.55,18279.0,59.4944,59.523,59.4849,59.5135,18279.0
2023-12-11 12:40:00,62.55,62.55,62.51,62.52,21122.0,59.5135,59.5135,59.4754,59.4849,21122.0
2023-12-11 12:45:00,62.52,62.55,62.52,62.53,6721.0,59.4849,59.5135,59.4849,59.4944,6721.0
2023-12-11 12:50:00,62.53,62.54,62.49,62.5,26400.0,59.4944,59.5039,59.4564,59.4659,26400.0
2023-12-11 12:55:00,62.49,62.5,62.48,62.5,6477.0,59.4564,59.4659,59.4469,59.4659,6477.0
2023-12-11 13:00:00,62.5,62.54,62.46,62.54,55344.0,59.4659,59.5039,59.4278,59.5039,55344.0
2023-12-11 13:05:00,62.54,62.57,62.53,62.57,20103.0,59.5039,59.5325,59.4944,59.5325,20103.0
2023-12-11 13:10:00,62.56,62.57,62.55,62.55,6638.0,59.523,59.5325,59.5135,59.5135,6638.0
2023-12-11 13:15:00,62.56,62.59,62.55,62.59,5846.0,59.523,59.5515,59.5135,59.5515,5846.0
2023-12-11 13:20:00,62.59,62.61,62.58,62.61,11167.0,59.5515,59.5705,59.542,59.5705,11167.0
2023-12-11 13:25:00,62.6,62.61,62.59,62.61,14198.0,59.561,59.5705,59.5515,59.5705,14198.0
2023-12-11 13:30:00,62.61,62.69,62.61,62.69,14074.0,59.5705,59.6467,59.5705,59.6467,14074.0
2023-12-11 13:35:00,62.69,62.7,62.67,62.7,5513.0,59.6467,59.6562,59.6276,59.6562,5513.0
2023-12-11 13:40:00,62.7,62.74,62.69,62.74,3832.0,59.6562,59.6942,59.6467,59.6942,3832.0
2023-12-11 13:45:00,62.73,62.76,62.72,62.76,14360.0,59.6847,59.7133,59.6752,59.7133,14360.0
2023-12-11 13:50:00,62.76,62.77,62.75,62.77,30996.0,59.7133,59.7228,59.7037,59.7228,30996.0
2023-12-11 13:55:00,62.77,62.77,62.76,62.77,6074.0,59.7228,59.7228,59.7133,59.7228,6074.0
2023-12-11 14:00:00,62.77,62.78,62.76,62.78,17882.0,59.7228,59.7323,59.7133,59.7323,17882.0
2023-12-11 14:05:00,62.78,62.78,62.77,62.78,13449.0,59.7323,59.7323,59.7228,59.7323,13449.0
2023-12-11 14:10:00,62.78,62.8,62.77,62.78,21219.0,59.7323,59.7513,59.7228,59.7323,21219.0
2023-12-11 14:15:00,62.78,62.78,62.75,62.76,7831.0,59.7323,59.7323,59.7037,59.7133,7831.0
2023-12-11 14:20:00,62.76,62.77,62.75,62.77,2273.0,59.7133,59.7228,59.7037,59.7228,2273.0
2023-12-11 14:25:00,62.77,62.78,62.76,62.78,5383.0,59.7228,59.7323,59.7133,59.7323,5383.0
2023-12-11 14:30:00,62.78,62.79,62.76,62.77,9938.0,59.7323,59.7418,59.7133,59.7228,9938.0
2023-12-11 14:35:00,62.77,62.77,62.75,62.76,6851.0,59.7228,59.7228,59.7037,59.7133,6851.0
2023-12-11 14:40:00,62.76,62.77,62.75,62.76,24766.0,59.7133,59.7228,59.7037,59.7133,24766.0
2023-12-11 14:45:00,62.75,62.78,62.75,62.78,11526.0,59.7037,59.7323,59.7037,59.7323,11526.0
2023-12-11 14:50:00,62.79,62.79,62.76,62.77,13213.0,59.7418,59.7418,59.7133,59.7228,13213.0
2023-12-11 14:55:00,62.78,62.78,62.75,62.78,28126.0,59.7323,59.7323,59.7037,59.7323,28126.0
2023-12-11 15:00:00,62.78,62.78,62.75,62.76,5600.0,59.7323,59.7323,59.7037,59.7133,5600.0
2023-12-11 15:05:00,62.76,62.78,62.75,62.77,14478.0,59.7133,59.7323,59.7037,59.7228,14478.0
2023-12-11 15:10:00,62.77,62.77,62.72,62.74,7911.0,59.7228,59.7228,59.6752,59.6942,7911.0
2023-12-11 15:15:00,62.75,62.77,62.74,62.76,10070.0,59.7037,59.7228,59.6942,59.7133,10070.0
2023-12-11 15:20:00,62.75,62.76,62.72,62.75,5907.0,59.7037,59.7133,59.6752,59.7037,5907.0
2023-12-11 15:25:00,62.75,62.75,62.71,62.75,20894.0,59.7037,59.7037,59.6657,59.7037,20894.0
2023-12-11 15:30:00,62.75,62.77,62.73,62.74,12883.0,59.7037,59.7228,59.6847,59.6942,12883.0
2023-12-11 15:35:00,62.74,62.75,62.73,62.75,12010.0,59.6942,59.7037,59.6847,59.7037,12010.0
2023-12-11 15:40:00,62.75,62.76,62.73,62.76,13395.0,59.7037,59.7133,59.6847,59.7133,13395.0
2023-12-11 15:45:00,62.75,62.75,62.73,62.73,39048.0,59.7037,59.7037,59.6847,59.6847,39048.0
2023-12-11 15:50:00,62.73,62.74,62.71,62.72,36565.0,59.6847,59.6942,59.6657,59.6752,36565.0
2023-12-11 15:55:00,62.72,62.74,62.7,62.71,102680.0,59.6752,59.6942,59.6562,59.6657,102680.0
2023-12-12 09:30:00,62.74,62.74,62.47,62.48,99704.0,59.6942,59.6942,59.4373,59.4469,99704.0
2023-12-12 09:35:00,62.49,62.5,62.42,62.45,93286.0,59.4564,59.4659,59.3898,59.4183,93286.0
2023-12-12 09:40:00,62.45,62.48,62.39,62.39,54894.0,59.4183,59.4469,59.3612,59.3612,54894.0
2023-12-12 09:45:00,62.39,62.53,62.36,62.5,54869.0,59.3612,59.4944,59.3327,59.4659,54869.0
2023-12-12 09:50:00,62.52,62.58,62.5,62.53,8790.0,59.4849,59.542,59.4659,59.4944,8790.0
2023-12-12 09:55:00,62.54,62.58,62.53,62.55,30496.0,59.5039,59.542,59.4944,59.5135,30496.0
2023-12-12 10:00:00,62.56,62.63,62.51,62.63,24011.0,59.523,59.5896,59.4754,59.5896,24011.0
2023-12-12 10:05:00,62.63,62.7,62.62,62.7,28549.0,59.5896,59.6562,59.5801,59.6562,28549.0
2023-12-12 10:10:00,62.69,62.7,62.6,62.61,28308.0,59.6467,59.6562,59.561,59.5705,28308.0
2023-12-12 10:15:00,62.61,62.66,62.61,62.65,14158.0,59.5705,59.6181,59.5705,59.6086,14158.0
2023-12-12 10:20:00,62.66,62.71,62.65,62.69,15408.0,59.6181,59.6657,59.6086,59.6467,15408.0
2023-12-12 10:25:00,62.71,62.74,62.69,62.7,46209.0,59.6657,59.6942,59.6467,59.6562,46209.0
2023-12-12 10:30:00,62.7,62.71,62.67,62.68,21115.0,59.6562,59.6657,59.6276,59.6371,21115.0
2023-12-12 10:35:00,62.69,62.73,62.66,62.72,20902.0,59.6467,59.6847,59.6181,59.6752,20902.0
2023-12-12 10:40:00,62.72,62.73,62.69,62.7,24797.0,59.6752,59.6847,59.6467,59.6562,24797.0
2023-12-12 10:45:00,62.71,62.75,62.69,62.71,40811.0,59.6657,59.7037,59.6467,59.6657,40811.0
2023-12-12 10:50:00,62.72,62.73,62.68,62.69,20777.0,59.6752,59.6847,59.6371,59.6467,20777.0
2023-12-12 10:55:00,62.69,62.75,62.69,62.74,5579.0,59.6467,59.7037,59.6467,59.6942,5579.0
2023-12-12 11:00:00,62.74,62.75,62.71,62.75,17065.0,59.6942,59.7037,59.6657,59.7037,17065.0
2023-12-12 11:05:00,62.75,62.79,62.73,62.74,14439.0,59.7037,59.7418,59.6847,59.6942,14439.0
2023-12-12 11:10:00,62.75,62.75,62.69,62.7,13937.0,59.7037,59.7037,59.6467,59.6562,13937.0
2023-12-12 11:15:00,62.7,62.71,62.67,62.69,21500.0,59.6562,59.6657,59.6276,59.6467,21500.0
2023-12-12 11:20:00,62.69,62.75,62.69,62.75,9917.0,59.6467,59.7037,59.6467,59.7037,9917.0
2023-12-12 11:25:00,62.74,62.74,62.69,62.7,56756.0,59.6942,59.6942,59.6467,59.6562,56756.0
2023-12-12 11:30:00,62.7,62.72,62.69,62.72,26020.0,59.6562,59.6752,59.6467,59.6752,26020.0
2023-12-12 11:35:00,62.72,62.78,62.71,62.75,68239.0,59.6752,59.7323,59.6657,59.7037,68239.0
2023-12-12 11:40:00,62.76,62.79,62.74,62.75,5851.0,59.7133,59.7418,59.6942,59.7037,5851.0
2023-12-12 11:45:00,62.76,62.78,62.74,62.76,10233.0,59.7133,59.7323,59.6942,59.7133,10233.0
2023-12-12 11:50:00,62.76,62.78,62.74,62.75,7340.0,59.7133,59.7323,59.6942,59.7037,7340.0
2023-12-12 11:55:00,62.75,62.75,62.72,62.74,17197.0,59.7037,59.7037,59.6752,59.6942,17197.0
2023-12-12 12:00:00,62.74,62.75,62.72,62.73,12863.0,59.6942,59.7037,59.6752,59.6847,12863.0
2023-12-12 12:05:00,62.73,62.73,62.67,62.67,23580.0,59.6847,59.6847,59.6276,59.6276,23580.0
2023-12-12 12:10:00,62.67,62.69,62.63,62.68,21301.0,59.6276,59.6467,59.5896,59.6371,21301.0
2023-12-12 12:15:00,62.69,62.7,62.67,62.69,32405.0,59.6467,59.6562,59.6276,59.6467,32405.0
2023-12-12 12:20:00,62.7,62.71,62.69,62.69,11141.0,59.6562,59.6657,59.6467,59.6467,11141.0
2023-12-12 12:25:00,62.69,62.71,62.66,62.69,46826.0,59.6467,59.6657,59.6181,59.6467,46826.0
2023-12-12 12:30:00,62.69,62.75,62.69,62.73,47511.0,59.6467,59.7037,59.6467,59.6847,47511.0
2023-12-12 12:35:00,62.73,62.74,62.72,62.73,24806.0,59.6847,59.6942,59.6752,59.6847,24806.0
2023-12-12 12:40:00,62.72,62.74,62.7,62.72,30202.0,59.6752,59.6942,59.6562,59.6752,30202.0
2023-12-12 12:45:00,62.72,62.73,62.69,62.69,16340.0,59.6752,59.6847,59.6467,59.6467,16340.0
2023-12-12 12:50:00,62.69,62.7,62.64,62.65,33922.0,59.6467,59.6562,59.5991,59.6086,33922.0
2023-12-12 12:55:00,62.65,62.67,62.65,62.66,8827.0,59.6086,59.6276,59.6086,59.6181,8827.0
2023-12-12 13:00:00,62.66,62.78,62.65,62.78,86763.0,59.6181,59.7323,59.6086,59.7323,86763.0
2023-12-12 13:05:00,62.77,62.81,62.74,62.81,31702.0,59.7228,59.7608,59.6942,59.7608,31702.0
2023-12-12 13:10:00,62.81,62.82,62.8,62.82,46571.0,59.7608,59.7703,59.7513,59.7703,46571.0
2023-12-12 13:15:00,62.82,62.84,62.78,62.78,14530.0,59.7703,59.7894,59.7323,59.7323,14530.0
2023-12-12 13:20:00,62.78,62.78,62.75,62.76,21734.0,59.7323,59.7323,59.7037,59.7133,21734.0
2023-12-12 13:25:00,62.76,62.77,62.75,62.76,14993.0,59.7133,59.7228,59.7037,59.7133,14993.0
2023-12-12 13:30:00,62.75,62.79,62.74,62.78,16643.0,59.7037,59.7418,59.6942,59.7323,16643.0
2023-12-12 13:35:00,62.78,62.8,62.77,62.8,25937.0,59.7323,59.7513,59.7228,59.7513,25937.0
2023-12-12 13:40:00,62.8,62.84,62.79,62.84,8686.0,59.7513,59.7894,59.7418,59.7894,8686.0
2023-12-12 13:45:00,62.84,62.85,62.82,62.84,12787.0,59.7894,59.7989,59.7703,59.7894,12787.0
2023-12-12 13:50:00,62.84,62.86,62.83,62.86,15469.0,59.7894,59.8084,59.7799,59.8084,15469.0
2023-12-12 13:55:00,62.85,62.86,62.84,62.85,19881.0,59.7989,59.8084,59.7894,59.7989,19881.0
2023-12-12 14:00:00,62.85,62.86,62.83,62.85,7318.0,59.7989,59.8084,59.7799,59.7989,7318.0
2023-12-12 14:05:00,62.85,62.88,62.84,62.87,5975.0,59.7989,59.8274,59.7894,59.8179,5975.0
2023-12-12 14:10:00,62.86,62.86,62.84,62.85,9129.0,59.8084,59.8084,59.7894,59.7989,9129.0
2023-12-12 14:15:00,62.84,62.87,62.83,62.86,6670.0,59.7894,59.8179,59.7799,59.8084,6670.0
2023-12-12 14:20:00,62.86,62.89,62.85,62.89,6646.0,59.8084,59.8369,59.7989,59.8369,6646.0
2023-12-12 14:25:00,62.89,62.89,62.86,62.87,3900.0,59.8369,59.8369,59.8084,59.8179,3900.0
2023-12-12 14:30:00,62.87,62.9,62.86,62.9,8210.0,59.8179,59.8465,59.8084,59.8465,8210.0
2023-12-12 14:35:00,62.9,62.91,62.89,62.9,7200.0,59.8465,59.856,59.8369,59.8465,7200.0
2023-12-12 14:40:00,62.9,62.92,62.89,62.91,58308.0,59.8465,59.8655,59.8369,59.856,58308.0
2023-12-12 14:45:00,62.91,62.94,62.9,62.93,22544.0,59.856,59.8845,59.8465,59.875,22544.0
2023-12-12 14:50:00,62.93,62.95,62.93,62.94,6750.0,59.875,59.894,59.875,59.8845,6750.0
2023-12-12 14:55:00,62.94,62.96,62.94,62.95,14869.0,59.8845,59.9035,59.8845,59.894,14869.0
2023-12-12 15:00:00,62.95,62.99,62.94,62.99,128752.0,59.894,59.9321,59.8845,59.9321,128752.0
2023-12-12 15:05:00,62.99,63.01,62.98,63.01,8790.0,59.9321,59.9511,59.9226,59.9511,8790.0
2023-12-12 15:10:00,63.01,63.01,62.97,62.98,23344.0,59.9511,59.9511,59.9131,59.9226,23344.0
2023-12-12 15:15:00,62.98,62.98,62.95,62.96,16570.0,59.9226,59.9226,59.894,59.9035,16570.0
2023-12-12 15:20:00,62.96,62.98,62.95,62.97,32724.0,59.9035,59.9226,59.894,59.9131,32724.0
2023-12-12 15:25:00,62.97,62.98,62.96,62.98,17324.0,59.9131,59.9226,59.9035,59.9226,17324.0
2023-12-12 15:30:00,62.97,62.98,62.94,62.95,24999.0,59.9131,59.9226,59.8845,59.894,24999.0
2023-12-12 15:35:00,62.95,62.95,62.92,62.94,48424.0,59.894,59.894,59.8655,59.8845,48424.0
2023-12-12 15:40:00,62.93,62.95,62.92,62.93,22619.0,59.875,59.894,59.8655,59.875,22619.0
2023-12-12 15:45:00,62.93,62.93,62.91,62.92,29065.0,59.875,59.875,59.856,59.8655,29065.0
2023-12-12 15:50:00,62.92,62.95,62.91,62.95,48276.0,59.8655,59.894,59.856,59.894,48276.0
2023-12-12 15:55:00,62.95,63.08,62.95,63.04,256316.0,59.894,60.0177,59.894,59.9797,256316.0
2023-12-13 09:30:00,62.06,62.06,61.95,61.99,131138.0,59.0472,59.0472,58.9426,58.9806,131138.0
2023-12-13 09:35:00,62.0,62.01,61.94,61.95,20652.0,58.9902,58.9997,58.9331,58.9426,20652.0
2023-12-13 09:40:00,61.95,61.96,61.85,61.87,14972.0,58.9426,58.9521,58.8474,58.8665,14972.0
2023-12-13 09:45:00,61.87,61.95,61.87,61.95,55539.0,58.8665,58.9426,58.8665,58.9426,55539.0
2023-12-13 09:50:00,61.94,61.95,61.91,61.93,11709.0,58.9331,58.9426,58.9045,58.9236,11709.0
2023-12-13 09:55:00,61.92,61.94,61.9,61.93,44025.0,58.914,58.9331,58.895,58.9236,44025.0
2023-12-13 10:00:00,61.92,61.95,61.91,61.94,26487.0,58.914,58.9426,58.9045,58.9331,26487.0
2023-12-13 10:05:00,61.94,61.94,61.91,61.93,13917.0,58.9331,58.9331,58.9045,58.9236,13917.0
2023-12-13 10:10:00,61.93,61.96,61.9,61.91,10195.0,58.9236,58.9521,58.895,58.9045,10195.0
2023-12-13 10:15:00,61.91,61.93,61.89,61.93,31530.0,58.9045,58.9236,58.8855,58.9236,31530.0
2023-12-13 10:20:00,61.93,61.94,61.9,61.91,11057.0,58.9236,58.9331,58.895,58.9045,11057.0
2023-12-13 10:25:00,61.91,61.92,61.88,61.92,11791.0,58.9045,58.914,58.876,58.914,11791.0
2023-12-13 10:30:00,61.91,61.94,61.88,61.89,10237.0,58.9045,58.9331,58.876,58.8855,10237.0
2023-12-13 10:35:00,61.89,61.92,61.89,61.91,11872.0,58.8855,58.914,58.8855,58.9045,11872.0
2023-12-13 10:40:00,61.91,61.96,61.9,61.94,15192.0,58.9045,58.9521,58.895,58.9331,15192.0
2023-12-13 10:45:00,61.94,61.97,61.94,61.96,17306.0,58.9331,58.9616,58.9331,58.9521,17306.0
2023-12-13 10:50:00,61.96,61.96,61.94,61.95,5057.0,58.9521,58.9521,58.9331,58.9426,5057.0
2023-12-13 10:55:00,61.95,61.96,61.94,61.95,11206.0,58.9426,58.9521,58.9331,58.9426,11206.0
2023-12-13 11:00:00,61.95,61.98,61.95,61.95,17294.0,58.9426,58.9711,58.9426,58.9426,17294.0
2023-12-13 11:05:00,61.94,61.94,61.88,61.89,15065.0,58.9331,58.9331,58.876,58.8855,15065.0
2023-12-13 11:10:00,61.9,61.9,61.84,61.86,13645.0,58.895,58.895,58.8379,58.8569,13645.0
2023-12-13 11:15:00,61.86,61.9,61.85,61.88,8779.0,58.8569,58.895,58.8474,58.876,8779.0
2023-12-13 11:20:00,61.88,61.92,61.87,61.87,13737.0,58.876,58.914,58.8665,58.8665,13737.0
2023-12-13 11:25:00,61.87,61.88,61.86,61.88,17484.0,58.8665,58.876,58.8569,58.876,17484.0
2023-12-13 11:30:00,61.88,61.91,61.87,61.87,36245.0,58.876,58.9045,58.8665,58.8665,36245.0
2023-12-13 11:35:00,61.88,61.9,61.88,61.9,12950.0,58.876,58.895,58.876,58.895,12950.0
2023-12-13 11:40:00,61.9,61.92,61.9,61.92,16577.0,58.895,58.914,58.895,58.914,16577.0
2023-12-13 11:45:00,61.93,61.94,61.91,61.93,52211.0,58.9236,58.9331,58.9045,58.9236,52211.0
2023-12-13 11:50:00,61.94,61.94,61.91,61.93,17855.0,58.9331,58.9331,58.9045,58.9236,17855.0
2023-12-13 11:55:00,61.93,61.93,61.88,61.88,11936.0,58.9236,58.9236,58.876,58.876,11936.0
2023-12-13 12:00:00,61.88,61.9,61.87,61.87,6424.0,58.876,58.895,58.8665,58.8665,6424.0
2023-12-13 12:05:00,61.87,61.88,61.86,61.88,4466.0,58.8665,58.876,58.8569,58.876,4466.0
2023-12-13 12:10:00,61.89,61.91,61.89,61.9,2748.0,58.8855,58.9045,58.8855,58.895,2748.0
2023-12-13 12:15:00,61.9,61.9,61.86,61.86,4446.0,58.895,58.895,58.8569,58.8569,4446.0
2023-12-13 12:20:00,61.86,61.87,61.84,61.84,19359.0,58.8569,58.8665,58.8379,58.8379,19359.0
2023-12-13 12:25:00,61.84,61.86,61.84,61.85,4182.0,58.8379,58.8569,58.8379,58.8474,4182.0
2023-12-13 12:30:00,61.86,61.87,61.85,61.87,6275.0,58.8569,58.8665,58.8474,58.8665,6275.0
2023-12-13 12:35:00,61.86,61.87,61.84,61.87,2384.0,58.8569,58.8665,58.8379,58.8665,2384.0
2023-12-13 12:40:00,61.87,61.87,61.84,61.84,6821.0,58.8665,58.8665,58.8379,58.8379,6821.0
2023-12-13 12:45:00,61.85,61.86,61.84,61.86,4913.0,58.8474,58.8569,58.8379,58.8569,4913.0
2023-12-13 12:50:00,61.87,61.88,61.87,61.88,3654.0,58.8665,58.876,58.8665,58.876,3654.0
2023-12-13 12:55:00,61.88,61.88,61.87,61.88,2446.0,58.876,58.876,58.8665,58.876,2446.0
2023-12-13 13:00:00,61.89,61.91,61.88,61.88,171764.0,58.8855,58.9045,58.876,58.876,171764.0
2023-12-13 13:05:00,61.89,61.89,61.85,61.87,19259.0,58.8855,58.8855,58.8474,58.8665,19259.0
2023-12-13 13:10:00,61.87,61.88,61.85,61.87,55473.0,58.8665,58.876,58.8474,58.8665,55473.0
2023-12-13 13:15:00,61.87,61.87,61.83,61.84,39449.0,58.8665,58.8665,58.8284,58.8379,39449.0
2023-12-13 13:20:00,61.84,61.85,61.83,61.84,15666.0,58.8379,58.8474,58.8284,58.8379,15666.0
2023-12-13 13:25:00,61.84,61.86,61.82,61.82,4951.0,58.8379,58.8569,58.8189,58.8189,4951.0
2023-12-13 13:30:00,61.83,61.85,61.82,61.84,9424.0,58.8284,58.8474,58.8189,58.8379,9424.0
2023-12-13 13:35:00,61.84,61.84,61.8,61.8,5500.0,58.8379,58.8379,58.7999,58.7999,5500.0
2023-12-13 13:40:00,61.81,61.82,61.8,61.82,5022.0,58.8094,58.8189,58.7999,58.8189,5022.0
2023-12-13 13:45:00,61.82,61.84,61.82,61.84,48588.0,58.8189,58.8379,58.8189,58.8379,48588.0
2023-12-13 13:50:00,61.85,61.85,61.83,61.84,30385.0,58.8474,58.8474,58.8284,58.8379,30385.0
2023-12-13 13:55:00,61.84,61.88,61.84,61.85,40383.0,58.8379,58.876,58.8379,58.8474,40383.0
2023-12-13 14:00:00,61.85,62.48,61.85,62.48,152607.0,58.8474,59.4469,58.8474,59.4469,152607.0
2023-12-13 14:05:00,62.48,62.62,62.48,62.59,39626.0,59.4469,59.5801,59.4469,59.5515,39626.0
2023-12-13 14:10:00,62.62,62.82,62.62,62.8,52609.0,59.5801,59.7703,59.5801,59.7513,52609.0
2023-12-13 14:15:00,62.81,63.08,62.81,63.07,38138.0,59.7608,60.0177,59.7608,60.0082,38138.0
2023-12-13 14:20:00,63.07,63.26,63.03,63.22,104130.0,60.0082,60.189,59.9701,60.1509,104130.0
2023-12-13 14:25:00,63.22,63.36,63.21,63.34,63098.0,60.1509,60.2841,60.1414,60.2651,63098.0
2023-12-13 14:30:00,63.34,63.38,63.28,63.33,38152.0,60.2651,60.3032,60.208,60.2556,38152.0
2023-12-13 14:35:00,63.33,63.5,63.33,63.48,71015.0,60.2556,60.4173,60.2556,60.3983,71015.0
2023-12-13 14:40:00,63.49,63.76,63.45,63.74,74787.0,60.4078,60.6647,60.3698,60.6457,74787.0
2023-12-13 14:45:00,63.75,63.87,63.67,63.85,60610.0,60.6552,60.7694,60.5791,60.7503,60610.0
2023-12-13 14:50:00,63.84,63.9,63.81,63.86,24420.0,60.7408,60.7979,60.7123,60.7599,24420.0
2023-12-13 14:55:00,63.86,63.92,63.84,63.91,26745.0,60.7599,60.8169,60.7408,60.8074,26745.0
2023-12-13 15:00:00,63.91,63.99,63.88,63.99,104209.0,60.8074,60.8835,60.7789,60.8835,104209.0
2023-12-13 15:05:00,63.99,64.02,63.9,64.0,103261.0,60.8835,60.9121,60.7979,60.8931,103261.0
2023-12-13 15:10:00,63.99,63.99,63.83,63.83,113990.0,60.8835,60.8835,60.7313,60.7313,113990.0
2023-12-13 15:15:00,63.84,63.87,63.75,63.76,64408.0,60.7408,60.7694,60.6552,60.6647,64408.0
2023-12-13 15:20:00,63.75,63.79,63.65,63.65,45899.0,60.6552,60.6933,60.5601,60.5601,45899.0
2023-12-13 15:25:00,63.65,63.65,63.55,63.63,58179.0,60.5601,60.5601,60.4649,60.541,58179.0
2023-12-13 15:30:00,63.63,63.68,63.57,63.65,121388.0,60.541,60.5886,60.4839,60.5601,121388.0
2023-12-13 15:35:00,63.65,63.73,63.64,63.73,104419.0,60.5601,60.6362,60.5505,60.6362,104419.0
2023-12-13 15:40:00,63.74,63.76,63.67,63.7,81243.0,60.6457,60.6647,60.5791,60.6076,81243.0
2023-12-13 15:45:00,63.69,63.72,63.65,63.66,68080.0,60.5981,60.6267,60.5601,60.5696,68080.0
2023-12-13 15:50:00,63.66,63.72,63.62,63.72,92134.0,60.5696,60.6267,60.5315,60.6267,92134.0
2023-12-13 15:55:00,63.72,63.85,63.72,63.82,175994.0,60.6267,60.7503,60.6267,60.7218,175994.0
2023-12-14 09:30:00,64.16,64.48,64.11,64.48,404238.0,61.0453,61.3498,60.9977,61.3498,404238.0
2023-12-14 09:35:00,64.48,64.55,64.44,64.55,234193.0,61.3498,61.4164,61.3117,61.4164,234193.0
2023-12-14 09:40:00,64.55,64.72,64.54,64.7,168804.0,61.4164,61.5781,61.4068,61.5591,168804.0
2023-12-14 09:45:00,64.7,64.81,64.7,64.72,110069.0,61.5591,61.6637,61.5591,61.5781,110069.0
2023-12-14 09:50:00,64.72,64.78,64.68,64.75,76906.0,61.5781,61.6352,61.54,61.6067,76906.0
2023-12-14 09:55:00,64.76,64.81,64.72,64.79,89080.0,61.6162,61.6637,61.5781,61.6447,89080.0
2023-12-14 10:00:00,64.79,64.79,64.63,64.64,115694.0,61.6447,61.6447,61.4925,61.502,115694.0
2023-12-14 10:05:00,64.62,64.65,64.54,64.63,173116.0,61.483,61.5115,61.4068,61.4925,173116.0
2023-12-14 10:10:00,64.63,64.67,64.59,64.59,91238.0,61.4925,61.5305,61.4544,61.4544,91238.0
2023-12-14 10:15:00,64.59,64.6,64.44,64.54,100814.0,61.4544,61.4639,61.3117,61.4068,100814.0
2023-12-14 10:20:00,64.54,64.59,64.51,64.55,41782.0,61.4068,61.4544,61.3783,61.4164,41782.0
2023-12-14 10:25:00,64.56,64.59,64.52,64.52,25337.0,61.4259,61.4544,61.3878,61.3878,25337.0
2023-12-14 10:30:00,64.53,64.58,64.5,64.54,67255.0,61.3973,61.4449,61.3688,61.4068,67255.0
2023-12-14 10:35:00,64.55,64.58,64.48,64.51,29644.0,61.4164,61.4449,61.3498,61.3783,29644.0
2023-12-14 10:40:00,64.52,64.55,64.46,64.48,39857.0,61.3878,61.4164,61.3307,61.3498,39857.0
2023-12-14 10:45:00,64.48,64.6,64.47,64.59,34891.0,61.3498,61.4639,61.3402,61.4544,34891.0
2023-12-14 10:50:00,64.59,64.66,64.58,64.64,79452.0,61.4544,61.521,61.4449,61.502,79452.0
2023-12-14 10:55:00,64.64,64.7,64.61,64.67,69873.0,61.502,61.5591,61.4734,61.5305,69873.0
2023-12-14 11:00:00,64.67,64.71,64.62,64.64,37255.0,61.5305,61.5686,61.483,61.502,37255.0
2023-12-14 11:05:00,64.64,64.72,64.63,64.72,33416.0,61.502,61.5781,61.4925,61.5781,33416.0
2023-12-14 11:10:00,64.72,64.8,64.67,64.67,51744.0,61.5781,61.6542,61.5305,61.5305,51744.0
2023-12-14 11:15:00,64.67,64.72,64.66,64.71,22182.0,61.5305,61.5781,61.521,61.5686,22182.0
2023-12-14 11:20:00,64.71,64.72,64.65,64.69,15888.0,61.5686,61.5781,61.5115,61.5496,15888.0
2023-12-14 11:25:00,64.69,64.72,64.67,64.72,19256.0,61.5496,61.5781,61.5305,61.5781,19256.0
2023-12-14 11:30:00,64.71,64.79,64.69,64.69,55893.0,61.5686,61.6447,61.5496,61.5496,55893.0
2023-12-14 11:35:00,64.71,64.72,64.64,64.66,81858.0,61.5686,61.5781,61.502,61.521,81858.0
2023-12-14 11:40:00,64.66,64.72,64.66,64.68,33723.0,61.521,61.5781,61.521,61.54,33723.0
2023-12-14 11:45:00,64.69,64.74,64.65,64.71,35798.0,61.5496,61.5971,61.5115,61.5686,35798.0
2023-12-14 11:50:00,64.7,64.74,64.69,64.72,24896.0,61.5591,61.5971,61.5496,61.5781,24896.0
2023-12-14 11:55:00,64.72,64.73,64.69,64.69,23419.0,61.5781,61.5876,61.5496,61.5496,23419.0
2023-12-14 12:00:00,64.7,64.75,64.69,64.73,29942.0,61.5591,61.6067,61.5496,61.5876,29942.0
2023-12-14 12:05:00,64.73,64.77,64.72,64.75,26468.0,61.5876,61.6257,61.5781,61.6067,26468.0
2023-12-14 12:10:00,64.75,64.8,64.73,64.77,23434.0,61.6067,61.6542,61.5876,61.6257,23434.0
2023-12-14 12:15:00,64.77,64.78,64.75,64.77,18421.0,61.6257,61.6352,61.6067,61.6257,18421.0
2023-12-14 12:20:00,64.77,64.82,64.73,64.75,29737.0,61.6257,61.6733,61.5876,61.6067,29737.0
2023-12-14 12:25:00,64.76,64.8,64.76,64.79,12844.0,61.6162,61.6542,61.6162,61.6447,12844.0
2023-12-14 12:30:00,64.8,64.88,64.8,64.86,17486.0,61.6542,61.7303,61.6542,61.7113,17486.0
2023-12-14 12:35:00,64.85,64.86,64.79,64.84,39500.0,61.7018,61.7113,61.6447,61.6923,39500.0
2023-12-14 12:40:00,64.84,64.86,64.82,64.85,15162.0,61.6923,61.7113,61.6733,61.7018,15162.0
2023-12-14 12:45:00,64.86,64.88,64.85,64.86,12251.0,61.7113,61.7303,61.7018,61.7113,12251.0
2023-12-14 12:50:00,64.86,64.86,64.77,64.78,15459.0,61.7113,61.7113,61.6257,61.6352,15459.0
2023-12-14 12:55:00,64.78,64.78,64.68,64.72,43893.0,61.6352,61.6352,61.54,61.5781,43893.0
2023-12-14 13:00:00,64.72,64.72,64.6,64.6,60525.0,61.5781,61.5781,61.4639,61.4639,60525.0
2023-12-14 13:05:00,64.62,64.64,64.58,64.58,29658.0,61.483,61.502,61.4449,61.4449,29658.0
2023-12-14 13:10:00,64.58,64.6,64.56,64.58,30681.0,61.4449,61.4639,61.4259,61.4449,30681.0
2023-12-14 13:15:00,64.57,64.59,64.56,64.57,13268.0,61.4354,61.4544,61.4259,61.4354,13268.0
2023-12-14 13:20:00,64.57,64.59,64.55,64.56,17698.0,61.4354,61.4544,61.4164,61.4259,17698.0
2023-12-14 13:25:00,64.56,64.57,64.51,64.52,18645.0,61.4259,61.4354,61.3783,61.3878,18645.0
2023-12-14 13:30:00,64.52,64.53,64.48,64.51,21463.0,61.3878,61.3973,61.3498,61.3783,21463.0
2023-12-14 13:35:00,64.5,64.5,64.43,64.46,29147.0,61.3688,61.3688,61.3022,61.3307,29147.0
2023-12-14 13:40:00,64.47,64.52,64.45,64.5,20923.0,61.3402,61.3878,61.3212,61.3688,20923.0
2023-12-14 13:45:00,64.53,64.55,64.49,64.52,29840.0,61.3973,61.4164,61.3593,61.3878,29840.0
2023-12-14 13:50:00,64.51,64.51,64.37,64.38,39444.0,61.3783,61.3783,61.2451,61.2546,39444.0
2023-12-14 13:55:00,64.4,64.48,64.4,64.45,60939.0,61.2736,61.3498,61.2736,61.3212,60939.0
2023-12-14 14:00:00,64.45,64.5,64.44,64.47,73162.0,61.3212,61.3688,61.3117,61.3402,73162.0
2023-12-14 14:05:00,64.46,64.49,64.45,64.48,15167.0,61.3307,61.3593,61.3212,61.3498,15167.0
2023-12-14 14:10:00,64.48,64.56,64.48,64.55,14477.0,61.3498,61.4259,61.3498,61.4164,14477.0
2023-12-14 14:15:00,64.54,64.62,64.54,64.62,25601.0,61.4068,61.483,61.4068,61.483,25601.0
2023-12-14 14:20:00,64.62,64.66,64.62,64.65,24981.0,61.483,61.521,61.483,61.5115,24981.0
2023-12-14 14:25:00,64.66,64.68,64.64,64.66,21914.0,61.521,61.54,61.502,61.521,21914.0
2023-12-14 14:30:00,64.67,64.68,64.63,64.67,18203.0,61.5305,61.54,61.4925,61.5305,18203.0
2023-12-14 14:35:00,64.67,64.67,64.6,64.61,9193.0,61.5305,61.5305,61.4639,61.4734,9193.0
2023-12-14 14:40:00,64.6,64.63,64.57,64.62,17397.0,61.4639,61.4925,61.4354,61.483,17397.0
2023-12-14 14:45:00,64.64,64.65,64.61,64.61,12805.0,61.502,61.5115,61.4734,61.4734,12805.0
2023-12-14 14:50:00,64.62,64.62,64.57,64.57,29892.0,61.483,61.483,61.4354,61.4354,29892.0
2023-12-14 14:55:00,64.57,64.61,64.55,64.61,72739.0,61.4354,61.4734,61.4164,61.4734,72739.0
2023-12-14 15:00:00,64.6,64.6,64.54,64.54,43431.0,61.4639,61.4639,61.4068,61.4068,43431.0
2023-12-14 15:05:00,64.53,64.55,64.5,64.53,32981.0,61.3973,61.4164,61.3688,61.3973,32981.0
2023-12-14 15:10:00,64.53,64.57,64.52,64.52,33771.0,61.3973,61.4354,61.3878,61.3878,33771.0
2023-12-14 15:15:00,64.52,64.55,64.51,64.55,29606.0,61.3878,61.4164,61.3783,61.4164,29606.0
2023-12-14 15:20:00,64.54,64.57,64.53,64.56,41272.0,61.4068,61.4354,61.3973,61.4259,41272.0
2023-12-14 15:25:00,64.56,64.57,64.53,64.54,40813.0,61.4259,61.4354,61.3973,61.4068,40813.0
2023-12-14 15:30:00,64.54,64.58,64.54,64.56,56785.0,61.4068,61.4449,61.4068,61.4259,56785.0
2023-12-14 15:35:00,64.55,64.6,64.55,64.59,45594.0,61.4164,61.4639,61.4164,61.4544,45594.0
2023-12-14 15:40:00,64.6,64.66,64.6,64.62,75756.0,61.4639,61.521,61.4639,61.483,75756.0
2023-12-14 15:45:00,64.62,64.63,64.56,64.62,140670.0,61.483,61.4925,61.4259,61.483,140670.0
2023-12-14 15:50:00,64.62,64.63,64.58,64.58,115887.0,61.483,61.4925,61.4449,61.4449,115887.0
2023-12-14 15:55:00,64.59,64.64,64.55,64.63,224940.0,61.4544,61.502,61.4164,61.4925,224940.0
2023-12-15 09:30:00,64.18,64.26,64.17,64.19,71819.0,61.0643,61.1404,61.0548,61.0738,71819.0
2023-12-15 09:35:00,64.18,64.18,64.05,64.07,104920.0,61.0643,61.0643,60.9406,60.9597,104920.0
2023-12-15 09:40:00,64.06,64.13,64.04,64.09,57876.0,60.9501,61.0167,60.9311,60.9787,57876.0
2023-12-15 09:45:00,64.09,64.15,64.04,64.13,115714.0,60.9787,61.0358,60.9311,61.0167,115714.0
2023-12-15 09:50:00,64.13,64.19,64.07,64.16,107297.0,61.0167,61.0738,60.9597,61.0453,107297.0
2023-12-15 09:55:00,64.16,64.17,64.12,64.13,79312.0,61.0453,61.0548,61.0072,61.0167,79312.0
2023-12-15 10:00:00,64.13,64.23,64.13,64.19,126384.0,61.0167,61.1119,61.0167,61.0738,126384.0
2023-12-15 10:05:00,64.2,64.28,64.2,64.28,6292.0,61.0834,61.1595,61.0834,61.1595,6292.0
2023-12-15 10:10:00,64.28,64.29,64.19,64.29,37649.0,61.1595,61.169,61.0738,61.169,37649.0
2023-12-15 10:15:00,64.29,64.36,64.26,64.3,35731.0,61.169,61.2356,61.1404,61.1785,35731.0
2023-12-15 10:20:00,64.3,64.35,64.3,64.33,17423.0,61.1785,61.2261,61.1785,61.207,17423.0
2023-12-15 10:25:00,64.33,64.41,64.33,64.39,22661.0,61.207,61.2832,61.207,61.2641,22661.0
2023-12-15 10:30:00,64.38,64.41,64.37,64.4,22697.0,61.2546,61.2832,61.2451,61.2736,22697.0
2023-12-15 10:35:00,64.4,64.41,64.35,64.36,32862.0,61.2736,61.2832,61.2261,61.2356,32862.0
2023-12-15 10:40:00,64.36,64.39,64.32,64.32,14866.0,61.2356,61.2641,61.1975,61.1975,14866.0
2023-12-15 10:45:00,64.32,64.34,64.32,64.34,20960.0,61.1975,61.2166,61.1975,61.2166,20960.0
2023-12-15 10:50:00,64.35,64.42,64.35,64.41,46157.0,61.2261,61.2927,61.2261,61.2832,46157.0
2023-12-15 10:55:00,64.4,64.43,64.38,64.43,18353.0,61.2736,61.3022,61.2546,61.3022,18353.0
2023-12-15 11:00:00,64.42,64.47,64.4,64.43,150124.0,61.2927,61.3402,61.2736,61.3022,150124.0
2023-12-15 11:05:00,64.43,64.44,64.3,64.33,78987.0,61.3022,61.3117,61.1785,61.207,78987.0
2023-12-15 11:10:00,64.32,64.35,64.26,64.32,42468.0,61.1975,61.2261,61.1404,61.1975,42468.0
2023-12-15 11:15:00,64.32,64.33,64.28,64.31,14299.0,61.1975,61.207,61.1595,61.188,14299.0
2023-12-15 11:20:00,64.32,64.34,64.3,64.33,9200.0,61.1975,61.2166,61.1785,61.207,9200.0
2023-12-15 11:25:00,64.34,64.41,64.33,64.41,66110.0,61.2166,61.2832,61.207,61.2832,66110.0
2023-12-15 11:30:00,64.41,64.42,64.38,64.38,16994.0,61.2832,61.2927,61.2546,61.2546,16994.0
2023-12-15 11:35:00,64.38,64.41,64.34,64.34,20012.0,61.2546,61.2832,61.2166,61.2166,20012.0
2023-12-15 11:40:00,64.34,64.34,64.29,64.31,13575.0,61.2166,61.2166,61.169,61.188,13575.0
2023-12-15 11:45:00,64.31,64.31,64.23,64.24,37253.0,61.188,61.188,61.1119,61.1214,37253.0
2023-12-15 11:50:00,64.24,64.26,64.23,64.26,17800.0,61.1214,61.1404,61.1119,61.1404,17800.0
2023-12-15 11:55:00,64.26,64.27,64.25,64.25,22414.0,61.1404,61.15,61.1309,61.1309,22414.0
2023-12-15 12:00:00,64.26,64.26,64.21,64.23,56389.0,61.1404,61.1404,61.0929,61.1119,56389.0
2023-12-15 12:05:00,64.23,64.27,64.23,64.25,43433.0,61.1119,61.15,61.1119,61.1309,43433.0
2023-12-15 12:10:00,64.25,64.26,64.24,64.25,6965.0,61.1309,61.1404,61.1214,61.1309,6965.0
2023-12-15 12:15:00,64.24,64.27,64.23,64.26,5534.0,61.1214,61.15,61.1119,61.1404,5534.0
2023-12-15 12:20:00,64.27,64.28,64.25,64.28,17114.0,61.15,61.1595,61.1309,61.1595,17114.0
2023-12-15 12:25:00,64.28,64.31,64.28,64.3,14045.0,61.1595,61.188,61.1595,61.1785,14045.0
2023-12-15 12:30:00,64.3,64.3,64.28,64.29,7550.0,61.1785,61.1785,61.1595,61.169,7550.0
2023-12-15 12:35:00,64.29,64.29,64.26,64.27,10869.0,61.169,61.169,61.1404,61.15,10869.0
2023-12-15 12:40:00,64.27,64.27,64.21,64.22,11323.0,61.15,61.15,61.0929,61.1024,11323.0
2023-12-15 12:45:00,64.21,64.21,64.15,64.19,25478.0,61.0929,61.0929,61.0358,61.0738,25478.0
2023-12-15 12:50:00,64.19,64.2,64.18,64.19,10398.0,61.0738,61.0834,61.0643,61.0738,10398.0
2023-12-15 12:55:00,64.19,64.19,64.16,64.16,21016.0,61.0738,61.0738,61.0453,61.0453,21016.0
2023-12-15 13:00:00,64.16,64.19,64.15,64.17,19631.0,61.0453,61.0738,61.0358,61.0548,19631.0
2023-12-15 13:05:00,64.17,64.19,64.15,64.16,16115.0,61.0548,61.0738,61.0358,61.0453,16115.0
2023-12-15 13:10:00,64.16,64.17,64.13,64.16,17554.0,61.0453,61.0548,61.0167,61.0453,17554.0
2023-12-15 13:15:00,64.16,64.17,64.12,64.12,11848.0,61.0453,61.0548,61.0072,61.0072,11848.0
2023-12-15 13:20:00,64.12,64.14,64.08,64.1,30932.0,61.0072,61.0263,60.9692,60.9882,30932.0
2023-12-15 13:25:00,64.1,64.11,64.07,64.09,6800.0,60.9882,60.9977,60.9597,60.9787,6800.0
2023-12-15 13:30:00,64.11,64.14,64.11,64.11,14082.0,60.9977,61.0263,60.9977,60.9977,14082.0
2023-12-15 13:35:00,64.1,64.12,64.04,64.08,17559.0,60.9882,61.0072,60.9311,60.9692,17559.0
2023-12-15 13:40:00,64.07,64.09,63.97,63.98,64264.0,60.9597,60.9787,60.8645,60.874,64264.0
2023-12-15 13:45:00,63.98,64.02,63.97,64.01,37322.0,60.874,60.9121,60.8645,60.9026,37322.0
2023-12-15 13:50:00,64.02,64.03,63.97,64.0,49215.0,60.9121,60.9216,60.8645,60.8931,49215.0
2023-12-15 13:55:00,64.0,64.0,63.96,63.99,26717.0,60.8931,60.8931,60.855,60.8835,26717.0
2023-12-15 14:00:00,63.99,63.99,63.96,63.97,29221.0,60.8835,60.8835,60.855,60.8645,29221.0
2023-12-15 14:05:00,63.96,63.99,63.93,63.99,18162.0,60.855,60.8835,60.8265,60.8835,18162.0
2023-12-15 14:10:00,63.98,64.02,63.96,64.01,15214.0,60.874,60.9121,60.855,60.9026,15214.0
2023-12-15 14:15:00,64.01,64.06,64.01,64.04,9850.0,60.9026,60.9501,60.9026,60.9311,9850.0
2023-12-15 14:20:00,64.05,64.05,63.99,64.0,10519.0,60.9406,60.9406,60.8835,60.8931,10519.0
2023-12-15 14:25:00,63.99,63.99,63.96,63.96,6980.0,60.8835,60.8835,60.855,60.855,6980.0
2023-12-15 14:30:00,63.96,64.01,63.96,64.01,14556.0,60.855,60.9026,60.855,60.9026,14556.0
2023-12-15 14:35:00,64.01,64.02,64.0,64.0,14603.0,60.9026,60.9121,60.8931,60.8931,14603.0
2023-12-15 14:40:00,63.98,64.0,63.96,63.99,43746.0,60.874,60.8931,60.855,60.8835,43746.0
2023-12-15 14:45:00,64.01,64.02,64.0,64.0,11910.0,60.9026,60.9121,60.8931,60.8931,11910.0
2023-12-15 14:50:00,64.0,64.03,64.0,64.0,8010.0,60.8931,60.9216,60.8931,60.8931,8010.0
2023-12-15 14:55:00,64.01,64.03,63.98,64.02,24529.0,60.9026,60.9216,60.874,60.9121,24529.0
2023-12-15 15:00:00,64.02,64.03,63.99,64.02,16085.0,60.9121,60.9216,60.8835,60.9121,16085.0
2023-12-15 15:05:00,64.02,64.02,64.0,64.01,24289.0,60.9121,60.9121,60.8931,60.9026,24289.0
2023-12-15 15:10:00,64.01,64.05,64.0,64.04,20616.0,60.9026,60.9406,60.8931,60.9311,20616.0
2023-12-15 15:15:00,64.04,64.08,64.04,64.08,13074.0,60.9311,60.9692,60.9311,60.9692,13074.0
2023-12-15 15:20:00,64.08,64.09,64.05,64.06,24735.0,60.9692,60.9787,60.9406,60.9501,24735.0
2023-12-15 15:25:00,64.07,64.1,64.07,64.08,18775.0,60.9597,60.9882,60.9597,60.9692,18775.0
2023-12-15 15:30:00,64.09,64.1,64.05,64.06,23897.0,60.9787,60.9882,60.9406,60.9501,23897.0
2023-12-15 15:35:00,64.05,64.05,64.01,64.04,20096.0,60.9406,60.9406,60.9026,60.9311,20096.0
2023-12-15 15:40:00,64.03,64.07,64.01,64.01,33111.0,60.9216,60.9597,60.9026,60.9026,33111.0
2023-12-15 15:45:00,64.02,64.04,63.99,64.01,98575.0,60.9121,60.9311,60.8835,60.9026,98575.0
2023-12-15 15:50:00,64.01,64.05,63.99,64.02,180830.0,60.9026,60.9406,60.8835,60.9121,180830.0
2023-12-15 15:55:00,64.02,64.02,63.84,63.92,355124.0,60.9121,60.9121,60.7408,60.8169,355124.0
2023-12-18 09:30:00,64.25,64.4,64.25,64.36,51269.0,61.1309,61.2736,61.1309,61.2356,51269.0
2023-12-18 09:35:00,64.36,64.37,64.29,64.32,143126.0,61.2356,61.2451,61.169,61.1975,143126.0
2023-12-18 09:40:00,64.33,64.35,64.21,64.23,118744.0,61.207,61.2261,61.0929,61.1119,118744.0
2023-12-18 09:45:00,64.22,64.27,64.19,64.23,78348.0,61.1024,61.15,61.0738,61.1119,78348.0
2023-12-18 09:50:00,64.23,64.24,64.2,64.22,42036.0,61.1119,61.1214,61.0834,61.1024,42036.0
2023-12-18 09:55:00,64.2,64.21,64.15,64.2,51208.0,61.0834,61.0929,61.0358,61.0834,51208.0
2023-12-18 10:00:00,64.2,64.26,64.2,64.23,25560.0,61.0834,61.1404,61.0834,61.1119,25560.0
2023-12-18 10:05:00,64.23,64.27,64.17,64.19,20601.0,61.1119,61.15,61.0548,61.0738,20601.0
2023-12-18 10:10:00,64.19,64.22,64.1,64.16,77123.0,61.0738,61.1024,60.9882,61.0453,77123.0
2023-12-18 10:15:00,64.15,64.2,64.15,64.17,18712.0,61.0358,61.0834,61.0358,61.0548,18712.0
2023-12-18 10:20:00,64.17,64.17,64.1,64.15,41586.0,61.0548,61.0548,60.9882,61.0358,41586.0
2023-12-18 10:25:00,64.16,64.16,64.11,64.16,47108.0,61.0453,61.0453,60.9977,61.0453,47108.0
2023-12-18 10:30:00,64.16,64.16,64.12,64.13,15940.0,61.0453,61.0453,61.0072,61.0167,15940.0
2023-12-18 10:35:00,64.13,64.13,64.03,64.05,55190.0,61.0167,61.0167,60.9216,60.9406,55190.0
2023-12-18 10:40:00,64.04,64.06,64.01,64.04,51926.0,60.9311,60.9501,60.9026,60.9311,51926.0
2023-12-18 10:45:00,64.04,64.05,64.01,64.02,9599.0,60.9311,60.9406,60.9026,60.9121,9599.0
2023-12-18 10:50:00,64.02,64.04,64.0,64.03,30129.0,60.9121,60.9311,60.8931,60.9216,30129.0
2023-12-18 10:55:00,64.03,64.19,64.02,64.08,205250.0,60.9216,61.0738,60.9121,60.9692,205250.0
2023-12-18 11:00:00,64.08,64.09,64.05,64.06,48176.0,60.9692,60.9787,60.9406,60.9501,48176.0
2023-12-18 11:05:00,64.06,64.12,64.06,64.12,21752.0,60.9501,61.0072,60.9501,61.0072,21752.0
2023-12-18 11:10:00,64.14,64.18,64.14,64.15,35340.0,61.0263,61.0643,61.0263,61.0358,35340.0
2023-12-18 11:15:00,64.14,64.19,64.14,64.17,14724.0,61.0263,61.0738,61.0263,61.0548,14724.0
2023-12-18 11:20:00,64.17,64.17,64.14,64.15,25731.0,61.0548,61.0548,61.0263,61.0358,25731.0
2023-12-18 11:25:00,64.15,64.16,64.14,64.16,19719.0,61.0358,61.0453,61.0263,61.0453,19719.0
2023-12-18 11:30:00,64.16,64.19,64.15,64.17,37571.0,61.0453,61.0738,61.0358,61.0548,37571.0
2023-12-18 11:35:00,64.17,64.18,64.13,64.13,23882.0,61.0548,61.0643,61.0167,61.0167,23882.0
2023-12-18 11:40:00,64.13,64.14,64.11,64.14,31606.0,61.0167,61.0263,60.9977,61.0263,31606.0
2023-12-18 11:45:00,64.15,64.16,64.14,64.16,19604.0,61.0358,61.0453,61.0263,61.0453,19604.0
2023-12-18 11:50:00,64.16,64.17,64.13,64.14,11841.0,61.0453,61.0548,61.0167,61.0263,11841.0
2023-12-18 11:55:00,64.15,64.15,64.12,64.14,11476.0,61.0358,61.0358,61.0072,61.0263,11476.0
2023-12-18 12:00:00,64.14,64.16,64.14,64.15,32189.0,61.0263,61.0453,61.0263,61.0358,32189.0
2023-12-18 12:05:00,64.16,64.18,64.14,64.14,51861.0,61.0453,61.0643,61.0263,61.0263,51861.0
2023-12-18 12:10:00,64.15,64.16,64.13,64.14,9951.0,61.0358,61.0453,61.0167,61.0263,9951.0
2023-12-18 12:15:00,64.14,64.17,64.13,64.17,30602.0,61.0263,61.0548,61.0167,61.0548,30602.0
2023-12-18 12:20:00,64.17,64.18,64.17,64.17,2507.0,61.0548,61.0643,61.0548,61.0548,2507.0
2023-12-18 12:25:00,64.17,64.18,64.16,64.16,13068.0,61.0548,61.0643,61.0453,61.0453,13068.0
2023-12-18 12:30:00,64.17,64.19,64.16,64.16,22786.0,61.0548,61.0738,61.0453,61.0453,22786.0
2023-12-18 12:35:00,64.17,64.17,64.14,64.15,18281.0,61.0548,61.0548,61.0263,61.0358,18281.0
2023-12-18 12:40:00,64.14,64.18,64.13,64.17,28970.0,61.0263,61.0643,61.0167,61.0548,28970.0
2023-12-18 12:45:00,64.17,64.18,64.15,64.18,11076.0,61.0548,61.0643,61.0358,61.0643,11076.0
2023-12-18 12:50:00,64.17,64.18,64.16,64.17,22818.0,61.0548,61.0643,61.0453,61.0548,22818.0
2023-12-18 12:55:00,64.17,64.2,64.16,64.2,7344.0,61.0548,61.0834,61.0453,61.0834,7344.0
2023-12-18 13:00:00,64.2,64.21,64.19,64.2,41290.0,61.0834,61.0929,61.0738,61.0834,41290.0
2023-12-18 13:05:00,64.2,64.2,64.17,64.18,9182.0,61.0834,61.0834,61.0548,61.0643,9182.0
2023-12-18 13:10:00,64.19,64.23,64.18,64.18,110622.0,61.0738,61.1119,61.0643,61.0643,110622.0
2023-12-18 13:15:00,64.18,64.19,64.17,64.19,11703.0,61.0643,61.0738,61.0548,61.0738,11703.0
2023-12-18 13:20:00,64.19,64.21,64.18,64.19,14893.0,61.0738,61.0929,61.0643,61.0738,14893.0
2023-12-18 13:25:00,64.2,64.24,64.19,64.23,38994.0,61.0834,61.1214,61.0738,61.1119,38994.0
2023-12-18 13:30:00,64.24,64.25,64.22,64.24,14780.0,61.1214,61.1309,61.1024,61.1214,14780.0
2023-12-18 13:35:00,64.23,64.23,64.19,64.2,22080.0,61.1119,61.1119,61.0738,61.0834,22080.0
2023-12-18 13:40:00,64.2,64.21,64.18,64.19,11675.0,61.0834,61.0929,61.0643,61.0738,11675.0
2023-12-18 13:45:00,64.19,64.2,64.18,64.2,32430.0,61.0738,61.0834,61.0643,61.0834,32430.0
2023-12-18 13:50:00,64.2,64.21,64.19,64.21,6122.0,61.0834,61.0929,61.0738,61.0929,6122.0
2023-12-18 13:55:00,64.2,64.24,64.18,64.23,30980.0,61.0834,61.1214,61.0643,61.1119,30980.0
2023-12-18 14:00:00,64.23,64.24,64.22,64.23,23769.0,61.1119,61.1214,61.1024,61.1119,23769.0
2023-12-18 14:05:00,64.24,64.26,64.22,64.23,28628.0,61.1214,61.1404,61.1024,61.1119,28628.0
2023-12-18 14:10:00,64.24,64.24,64.21,64.22,8073.0,61.1214,61.1214,61.0929,61.1024,8073.0
2023-12-18 14:15:00,64.22,64.22,64.2,64.2,7372.0,61.1024,61.1024,61.0834,61.0834,7372.0
2023-12-18 14:20:00,64.2,64.23,64.19,64.22,39450.0,61.0834,61.1119,61.0738,61.1024,39450.0
2023-12-18 14:25:00,64.23,64.23,64.18,64.2,45376.0,61.1119,61.1119,61.0643,61.0834,45376.0
2023-12-18 14:30:00,64.2,64.2,64.16,64.18,53148.0,61.0834,61.0834,61.0453,61.0643,53148.0
2023-12-18 14:35:00,64.19,64.2,64.18,64.2,40991.0,61.0738,61.0834,61.0643,61.0834,40991.0
2023-12-18 14:40:00,64.2,64.22,64.19,64.22,9996.0,61.0834,61.1024,61.0738,61.1024,9996.0
2023-12-18 14:45:00,64.22,64.22,64.18,64.2,24834.0,61.1024,61.1024,61.0643,61.0834,24834.0
2023-12-18 14:50:00,64.2,64.23,64.2,64.23,11949.0,61.0834,61.1119,61.0834,61.1119,11949.0
2023-12-18 14:55:00,64.23,64.23,64.18,64.18,38057.0,61.1119,61.1119,61.0643,61.0643,38057.0
2023-12-18 15:00:00,64.17,64.21,64.15,64.2,12918.0,61.0548,61.0929,61.0358,61.0834,12918.0
2023-12-18 15:05:00,64.21,64.22,64.19,64.2,7803.0,61.0929,61.1024,61.0738,61.0834,7803.0
2023-12-18 15:10:00,64.2,64.23,64.2,64.22,7950.0,61.0834,61.1119,61.0834,61.1024,7950.0
2023-12-18 15:15:00,64.23,64.25,64.22,64.23,27910.0,61.1119,61.1309,61.1024,61.1119,27910.0
2023-12-18 15:20:00,64.23,64.28,64.22,64.27,21675.0,61.1119,61.1595,61.1024,61.15,21675.0
2023-12-18 15:25:00,64.27,64.27,64.24,64.26,34883.0,61.15,61.15,61.1214,61.1404,34883.0
2023-12-18 15:30:00,64.26,64.26,64.22,64.24,23148.0,61.1404,61.1404,61.1024,61.1214,23148.0
2023-12-18 15:35:00,64.23,64.23,64.18,64.19,17009.0,61.1119,61.1119,61.0643,61.0738,17009.0
2023-12-18 15:40:00,64.19,64.19,64.16,64.17,22909.0,61.0738,61.0738,61.0453,61.0548,22909.0
2023-12-18 15:45:00,64.16,64.18,64.15,64.18,21634.0,61.0453,61.0643,61.0358,61.0643,21634.0
2023-12-18 15:50:00,64.18,64.2,64.16,64.18,18574.0,61.0643,61.0834,61.0453,61.0643,18574.0
2023-12-18 15:55:00,64.19,64.25,64.15,64.21,76496.0,61.0738,61.1309,61.0358,61.0929,76496.0
2023-12-19 09:30:00,64.4,64.61,64.4,64.56,105846.0,61.2736,61.4734,61.2736,61.4259,105846.0
2023-12-19 09:35:00,64.57,64.65,64.57,64.64,68301.0,61.4354,61.5115,61.4354,61.502,68301.0
2023-12-19 09:40:00,64.64,64.74,64.61,64.7,74323.0,61.502,61.5971,61.4734,61.5591,74323.0
2023-12-19 09:45:00,64.7,64.76,64.69,64.71,42460.0,61.5591,61.6162,61.5496,61.5686,42460.0
2023-12-19 09:50:00,64.7,64.81,64.7,64.79,39723.0,61.5591,61.6637,61.5591,61.6447,39723.0
2023-12-19 09:55:00,64.79,64.79,64.74,64.77,17808.0,61.6447,61.6447,61.5971,61.6257,17808.0
2023-12-19 10:00:00,64.77,64.77,64.69,64.73,30689.0,61.6257,61.6257,61.5496,61.5876,30689.0
2023-12-19 10:05:00,64.73,64.75,64.71,64.72,13310.0,61.5876,61.6067,61.5686,61.5781,13310.0
2023-12-19 10:10:00,64.73,64.76,64.69,64.7,10397.0,61.5876,61.6162,61.5496,61.5591,10397.0
2023-12-19 10:15:00,64.71,64.83,64.7,64.82,35612.0,61.5686,61.6828,61.5591,61.6733,35612.0
2023-12-19 10:20:00,64.82,64.86,64.81,64.84,26436.0,61.6733,61.7113,61.6637,61.6923,26436.0
2023-12-19 10:25:00,64.83,64.87,64.82,64.85,15429.0,61.6828,61.7208,61.6733,61.7018,15429.0
2023-12-19 10:30:00,64.85,64.9,64.84,64.89,16140.0,61.7018,61.7494,61.6923,61.7399,16140.0
2023-12-19 10:35:00,64.88,64.88,64.83,64.83,19936.0,61.7303,61.7303,61.6828,61.6828,19936.0
2023-12-19 10:40:00,64.82,64.84,64.78,64.81,13624.0,61.6733,61.6923,61.6352,61.6637,13624.0
2023-12-19 10:45:00,64.81,64.86,64.79,64.86,10665.0,61.6637,61.7113,61.6447,61.7113,10665.0
2023-12-19 10:50:00,64.85,64.88,64.82,64.88,12633.0,61.7018,61.7303,61.6733,61.7303,12633.0
2023-12-19 10:55:00,64.88,64.9,64.86,64.89,27483.0,61.7303,61.7494,61.7113,61.7399,27483.0
2023-12-19 11:00:00,64.89,64.94,64.86,64.93,15045.0,61.7399,61.7874,61.7113,61.7779,15045.0
2023-12-19 11:05:00,64.93,64.96,64.9,64.94,12118.0,61.7779,61.8065,61.7494,61.7874,12118.0
2023-12-19 11:10:00,64.94,64.95,64.92,64.94,28372.0,61.7874,61.7969,61.7684,61.7874,28372.0
2023-12-19 11:15:00,64.95,64.95,64.92,64.93,23393.0,61.7969,61.7969,61.7684,61.7779,23393.0
2023-12-19 11:20:00,64.93,64.96,64.89,64.89,103833.0,61.7779,61.8065,61.7399,61.7399,103833.0
2023-12-19 11:25:00,64.89,64.9,64.88,64.89,99899.0,61.7399,61.7494,61.7303,61.7399,99899.0
2023-12-19 11:30:00,64.88,64.88,64.83,64.84,131170.0,61.7303,61.7303,61.6828,61.6923,131170.0
2023-12-19 11:35:00,64.84,64.85,64.82,64.85,102415.0,61.6923,61.7018,61.6733,61.7018,102415.0
2023-12-19 11:40:00,64.85,64.91,64.84,64.89,14539.0,61.7018,61.7589,61.6923,61.7399,14539.0
2023-12-19 11:45:00,64.89,64.9,64.85,64.85,6093.0,61.7399,61.7494,61.7018,61.7018,6093.0
2023-12-19 11:50:00,64.85,64.85,64.82,64.84,18825.0,61.7018,61.7018,61.6733,61.6923,18825.0
2023-12-19 11:55:00,64.83,64.84,64.81,64.81,4489.0,61.6828,61.6923,61.6637,61.6637,4489.0
2023-12-19 12:00:00,64.8,64.82,64.77,64.81,35902.0,61.6542,61.6733,61.6257,61.6637,35902.0
2023-12-19 12:05:00,64.81,64.83,64.77,64.78,13777.0,61.6637,61.6828,61.6257,61.6352,13777.0
2023-12-19 12:10:00,64.78,64.78,64.74,64.77,13917.0,61.6352,61.6352,61.5971,61.6257,13917.0
2023-12-19 12:15:00,64.77,64.82,64.77,64.81,31442.0,61.6257,61.6733,61.6257,61.6637,31442.0
2023-12-19 12:20:00,64.81,64.82,64.75,64.77,19207.0,61.6637,61.6733,61.6067,61.6257,19207.0
2023-12-19 12:25:00,64.77,64.8,64.76,64.8,9909.0,61.6257,61.6542,61.6162,61.6542,9909.0
2023-12-19 12:30:00,64.8,64.86,64.79,64.85,17505.0,61.6542,61.7113,61.6447,61.7018,17505.0
2023-12-19 12:35:00,64.84,64.85,64.81,64.81,8291.0,61.6923,61.7018,61.6637,61.6637,8291.0
2023-12-19 12:40:00,64.82,64.85,64.81,64.82,17298.0,61.6733,61.7018,61.6637,61.6733,17298.0
2023-12-19 12:45:00,64.82,64.84,64.8,64.81,17069.0,61.6733,61.6923,61.6542,61.6637,17069.0
2023-12-19 12:50:00,64.81,64.84,64.79,64.83,11680.0,61.6637,61.6923,61.6447,61.6828,11680.0
2023-12-19 12:55:00,64.81,64.84,64.81,64.83,10361.0,61.6637,61.6923,61.6637,61.6828,10361.0
2023-12-19 13:00:00,64.83,64.88,64.82,64.87,21239.0,61.6828,61.7303,61.6733,61.7208,21239.0
2023-12-19 13:05:00,64.87,64.88,64.82,64.82,20468.0,61.7208,61.7303,61.6733,61.6733,20468.0
2023-12-19 13:10:00,64.78,64.82,64.77,64.8,7194.0,61.6352,61.6733,61.6257,61.6542,7194.0
2023-12-19 13:15:00,64.81,64.82,64.78,64.8,12749.0,61.6637,61.6733,61.6352,61.6542,12749.0
2023-12-19 13:20:00,64.8,64.83,64.79,64.83,5966.0,61.6542,61.6828,61.6447,61.6828,5966.0
2023-12-19 13:25:00,64.83,64.85,64.82,64.83,8032.0,61.6828,61.7018,61.6733,61.6828,8032.0
2023-12-19 13:30:00,64.83,64.88,64.83,64.87,13302.0,61.6828,61.7303,61.6828,61.7208,13302.0
2023-12-19 13:35:00,64.87,64.9,64.84,64.89,14923.0,61.7208,61.7494,61.6923,61.7399,14923.0
2023-12-19 13:40:00,64.91,64.91,64.86,64.87,4942.0,61.7589,61.7589,61.7113,61.7208,4942.0
2023-12-19 13:45:00,64.87,64.87,64.82,64.84,3870.0,61.7208,61.7208,61.6733,61.6923,3870.0
2023-12-19 13:50:00,64.84,64.86,64.83,64.85,4394.0,61.6923,61.7113,61.6828,61.7018,4394.0
2023-12-19 13:55:00,64.84,64.87,64.82,64.86,13066.0,61.6923,61.7208,61.6733,61.7113,13066.0
2023-12-19 14:00:00,64.86,64.89,64.86,64.87,7410.0,61.7113,61.7399,61.7113,61.7208,7410.0
2023-12-19 14:05:00,64.88,64.9,64.86,64.87,14234.0,61.7303,61.7494,61.7113,61.7208,14234.0
2023-12-19 14:10:00,64.87,64.91,64.85,64.87,10055.0,61.7208,61.7589,61.7018,61.7208,10055.0
2023-12-19 14:15:00,64.86,64.87,64.86,64.87,2961.0,61.7113,61.7208,61.7113,61.7208,2961.0
2023-12-19 14:20:00,64.87,64.87,64.84,64.87,4462.0,61.7208,61.7208,61.6923,61.7208,4462.0
2023-12-19 14:25:00,64.87,64.89,64.86,64.89,2737.0,61.7208,61.7399,61.7113,61.7399,2737.0
2023-12-19 14:30:00,64.89,64.94,64.88,64.94,19975.0,61.7399,61.7874,61.7303,61.7874,19975.0
2023-12-19 14:35:00,64.94,64.94,64.92,64.92,53165.0,61.7874,61.7874,61.7684,61.7684,53165.0
2023-12-19 14:40:00,64.92,64.92,64.88,64.89,10634.0,61.7684,61.7684,61.7303,61.7399,10634.0
2023-12-19 14:45:00,64.89,64.92,64.89,64.92,5877.0,61.7399,61.7684,61.7399,61.7684,5877.0
2023-12-19 14:50:00,64.92,64.93,64.88,64.93,15462.0,61.7684,61.7779,61.7303,61.7779,15462.0
2023-12-19 14:55:00,64.92,64.93,64.9,64.91,14858.0,61.7684,61.7779,61.7494,61.7589,14858.0
2023-12-19 15:00:00,64.91,64.92,64.88,64.91,18980.0,61.7589,61.7684,61.7303,61.7589,18980.0
2023-12-19 15:05:00,64.9,64.91,64.85,64.88,13422.0,61.7494,61.7589,61.7018,61.7303,13422.0
2023-12-19 15:10:00,64.87,64.89,64.86,64.87,8032.0,61.7208,61.7399,61.7113,61.7208,8032.0
2023-12-19 15:15:00,64.87,64.87,64.83,64.84,6964.0,61.7208,61.7208,61.6828,61.6923,6964.0
2023-12-19 15:20:00,64.83,64.85,64.82,64.83,7546.0,61.6828,61.7018,61.6733,61.6828,7546.0
2023-12-19 15:25:00,64.84,64.86,64.81,64.86,17378.0,61.6923,61.7113,61.6637,61.7113,17378.0
2023-12-19 15:30:00,64.86,64.86,64.84,64.86,16378.0,61.7113,61.7113,61.6923,61.7113,16378.0
2023-12-19 15:35:00,64.85,64.85,64.8,64.81,9100.0,61.7018,61.7018,61.6542,61.6637,9100.0
2023-12-19 15:40:00,64.81,64.86,64.81,64.83,18695.0,61.6637,61.7113,61.6637,61.6828,18695.0
2023-12-19 15:45:00,64.83,64.84,64.79,64.8,67418.0,61.6828,61.6923,61.6447,61.6542,67418.0
2023-12-19 15:50:00,64.8,64.84,64.79,64.81,25835.0,61.6542,61.6923,61.6447,61.6637,25835.0
2023-12-19 15:55:00,64.81,64.91,64.81,64.88,116005.0,61.6637,61.7589,61.6637,61.7303,116005.0
2023-12-20 09:30:00,63.98,63.98,63.81,63.91,37262.0,62.4663,62.4663,62.3003,62.3979,37262.0
2023-12-20 09:35:00,63.92,63.92,63.86,63.92,20805.0,62.4077,62.4077,62.3491,62.4077,20805.0
2023-12-20 09:40:00,63.91,63.92,63.88,63.89,50673.0,62.3979,62.4077,62.3687,62.3784,50673.0
2023-12-20 09:45:00,63.88,63.89,63.83,63.85,99467.0,62.3687,62.3784,62.3198,62.3394,99467.0
2023-12-20 09:50:00,63.85,63.88,63.84,63.87,17642.0,62.3394,62.3687,62.3296,62.3589,17642.0
2023-12-20 09:55:00,63.86,63.91,63.84,63.91,10318.0,62.3491,62.3979,62.3296,62.3979,10318.0
2023-12-20 10:00:00,63.91,63.92,63.86,63.88,29534.0,62.3979,62.4077,62.3491,62.3687,29534.0
2023-12-20 10:05:00,63.88,63.95,63.88,63.94,7807.0,62.3687,62.437,62.3687,62.4272,7807.0
2023-12-20 10:10:00,63.95,63.95,63.87,63.89,22296.0,62.437,62.437,62.3589,62.3784,22296.0
2023-12-20 10:15:00,63.88,63.92,63.87,63.88,32692.0,62.3687,62.4077,62.3589,62.3687,32692.0
2023-12-20 10:20:00,63.88,63.92,63.86,63.87,773346.0,62.3687,62.4077,62.3491,62.3589,773346.0
2023-12-20 10:25:00,63.87,63.89,63.86,63.89,20788.0,62.3589,62.3784,62.3491,62.3784,20788.0
2023-12-20 10:30:00,63.91,63.97,63.9,63.96,22327.0,62.3979,62.4565,62.3882,62.4468,22327.0
2023-12-20 10:35:00,63.96,64.02,63.95,63.99,41890.0,62.4468,62.5053,62.437,62.476,41890.0
2023-12-20 10:40:00,63.99,64.12,63.96,64.06,208504.0,62.476,62.603,62.4468,62.5444,208504.0
2023-12-20 10:45:00,64.06,64.06,64.01,64.02,14320.0,62.5444,62.5444,62.4956,62.5053,14320.0
2023-12-20 10:50:00,64.02,64.03,63.96,63.97,6867.0,62.5053,62.5151,62.4468,62.4565,6867.0
2023-12-20 10:55:00,63.97,64.03,63.97,64.03,27425.0,62.4565,62.5151,62.4565,62.5151,27425.0
2023-12-20 11:00:00,64.03,64.07,64.0,64.07,53618.0,62.5151,62.5542,62.4858,62.5542,53618.0
2023-12-20 11:05:00,64.08,64.09,64.05,64.05,23903.0,62.5639,62.5737,62.5346,62.5346,23903.0
2023-12-20 11:10:00,64.04,64.07,64.02,64.03,15320.0,62.5249,62.5542,62.5053,62.5151,15320.0
2023-12-20 11:15:00,64.02,64.05,64.01,64.05,8889.0,62.5053,62.5346,62.4956,62.5346,8889.0
2023-12-20 11:20:00,64.05,64.07,64.03,64.04,13453.0,62.5346,62.5542,62.5151,62.5249,13453.0
2023-12-20 11:25:00,64.05,64.08,64.04,64.08,35693.0,62.5346,62.5639,62.5249,62.5639,35693.0
2023-12-20 11:30:00,64.08,64.09,63.99,63.99,23115.0,62.5639,62.5737,62.476,62.476,23115.0
2023-12-20 11:35:00,63.99,64.01,63.96,63.98,15674.0,62.476,62.4956,62.4468,62.4663,15674.0
2023-12-20 11:40:00,63.98,63.98,63.96,63.98,22502.0,62.4663,62.4663,62.4468,62.4663,22502.0
2023-12-20 11:45:00,63.97,63.99,63.95,63.96,11645.0,62.4565,62.476,62.437,62.4468,11645.0
2023-12-20 11:50:00,63.96,63.96,63.93,63.96,34717.0,62.4468,62.4468,62.4175,62.4468,34717.0
2023-12-20 11:55:00,63.95,63.97,63.94,63.96,54899.0,62.437,62.4565,62.4272,62.4468,54899.0
2023-12-20 12:00:00,63.96,63.99,63.95,63.98,80121.0,62.4468,62.476,62.437,62.4663,80121.0
2023-12-20 12:05:00,63.98,63.99,63.97,63.97,9885.0,62.4663,62.476,62.4565,62.4565,9885.0
2023-12-20 12:10:00,63.97,63.99,63.96,63.98,12243.0,62.4565,62.476,62.4468,62.4663,12243.0
2023-12-20 12:15:00,63.98,63.99,63.96,63.97,24543.0,62.4663,62.476,62.4468,62.4565,24543.0
2023-12-20 12:20:00,63.96,63.98,63.95,63.98,7033.0,62.4468,62.4663,62.437,62.4663,7033.0
2023-12-20 12:25:00,63.98,63.99,63.96,63.97,14070.0,62.4663,62.476,62.4468,62.4565,14070.0
2023-12-20 12:30:00,63.97,64.01,63.95,63.96,48322.0,62.4565,62.4956,62.437,62.4468,48322.0
2023-12-20 12:35:00,63.96,63.99,63.94,63.97,20549.0,62.4468,62.476,62.4272,62.4565,20549.0
2023-12-20 12:40:00,63.98,64.01,63.98,63.99,22896.0,62.4663,62.4956,62.4663,62.476,22896.0
2023-12-20 12:45:00,63.99,64.01,63.98,63.99,13148.0,62.476,62.4956,62.4663,62.476,13148.0
2023-12-20 12:50:00,63.99,64.02,63.99,64.01,17007.0,62.476,62.5053,62.476,62.4956,17007.0
2023-12-20 12:55:00,64.01,64.04,64.01,64.04,57215.0,62.4956,62.5249,62.4956,62.5249,57215.0
2023-12-20 13:00:00,64.03,64.04,63.99,64.0,17370.0,62.5151,62.5249,62.476,62.4858,17370.0
2023-12-20 13:05:00,64.01,64.02,63.99,64.01,15032.0,62.4956,62.5053,62.476,62.4956,15032.0
2023-12-20 13:10:00,64.0,64.04,64.0,64.02,15882.0,62.4858,62.5249,62.4858,62.5053,15882.0
2023-12-20 13:15:00,64.01,64.03,63.96,63.98,23280.0,62.4956,62.5151,62.4468,62.4663,23280.0
2023-12-20 13:20:00,63.98,64.01,63.97,64.0,18576.0,62.4663,62.4956,62.4565,62.4858,18576.0
2023-12-20 13:25:00,64.0,64.02,64.0,64.02,8433.0,62.4858,62.5053,62.4858,62.5053,8433.0
2023-12-20 13:30:00,64.02,64.02,64.01,64.02,7178.0,62.5053,62.5053,62.4956,62.5053,7178.0
2023-12-20 13:35:00,64.02,64.02,63.99,64.0,6200.0,62.5053,62.5053,62.476,62.4858,6200.0
2023-12-20 13:40:00,63.99,64.0,63.95,63.97,25603.0,62.476,62.4858,62.437,62.4565,25603.0
2023-12-20 13:45:00,63.97,63.98,63.95,63.98,20998.0,62.4565,62.4663,62.437,62.4663,20998.0
2023-12-20 13:50:00,63.98,63.98,63.96,63.98,5717.0,62.4663,62.4663,62.4468,62.4663,5717.0
2023-12-20 13:55:00,63.97,63.98,63.94,63.94,16074.0,62.4565,62.4663,62.4272,62.4272,16074.0
2023-12-20 14:00:00,63.93,63.93,63.88,63.89,21315.0,62.4175,62.4175,62.3687,62.3784,21315.0
2023-12-20 14:05:00,63.89,63.91,63.88,63.89,18672.0,62.3784,62.3979,62.3687,62.3784,18672.0
2023-12-20 14:10:00,63.89,63.91,63.88,63.9,20927.0,62.3784,62.3979,62.3687,62.3882,20927.0
2023-12-20 14:15:00,63.89,63.91,63.88,63.9,10379.0,62.3784,62.3979,62.3687,62.3882,10379.0
2023-12-20 14:20:00,63.9,63.9,63.87,63.88,16337.0,62.3882,62.3882,62.3589,62.3687,16337.0
2023-12-20 14:25:00,63.88,63.88,63.85,63.85,6297.0,62.3687,62.3687,62.3394,62.3394,6297.0
2023-12-20 14:30:00,63.85,63.85,63.77,63.81,47134.0,62.3394,62.3394,62.2613,62.3003,47134.0
2023-12-20 14:35:00,63.81,63.82,63.69,63.7,79972.0,62.3003,62.3101,62.1831,62.1929,79972.0
2023-12-20 14:40:00,63.7,63.73,63.62,63.63,87945.0,62.1929,62.2222,62.1148,62.1246,87945.0
2023-12-20 14:45:00,63.63,63.66,63.55,63.56,62244.0,62.1246,62.1539,62.0465,62.0562,62244.0
2023-12-20 14:50:00,63.56,63.58,63.33,63.43,171113.0,62.0562,62.0757,61.8317,61.9293,171113.0
2023-12-20 14:55:00,63.43,63.46,63.27,63.29,150841.0,61.9293,61.9586,61.7731,61.7926,150841.0
2023-12-20 15:00:00,63.28,63.29,63.19,63.21,88568.0,61.7828,61.7926,61.695,61.7145,88568.0
2023-12-20 15:05:00,63.2,63.23,63.14,63.23,73419.0,61.7047,61.734,61.6462,61.734,73419.0
2023-12-20 15:10:00,63.24,63.31,63.23,63.28,50502.0,61.7438,61.8121,61.734,61.7828,50502.0
2023-12-20 15:15:00,63.28,63.45,63.28,63.43,66334.0,61.7828,61.9488,61.7828,61.9293,66334.0
2023-12-20 15:20:00,63.44,63.46,63.37,63.38,85567.0,61.9391,61.9586,61.8707,61.8805,85567.0
2023-12-20 15:25:00,63.37,63.4,63.22,63.22,49590.0,61.8707,61.9,61.7243,61.7243,49590.0
2023-12-20 15:30:00,63.23,63.32,63.22,63.3,93669.0,61.734,61.8219,61.7243,61.8024,93669.0
2023-12-20 15:35:00,63.29,63.29,63.2,63.22,54502.0,61.7926,61.7926,61.7047,61.7243,54502.0
2023-12-20 15:40:00,63.23,63.33,63.22,63.3,121201.0,61.734,61.8317,61.7243,61.8024,121201.0
2023-12-20 15:45:00,63.3,63.33,63.19,63.25,123625.0,61.8024,61.8317,61.695,61.7536,123625.0
2023-12-20 15:50:00,63.25,63.28,63.14,63.23,145721.0,61.7536,61.7828,61.6462,61.734,145721.0
2023-12-20 15:55:00,63.22,63.22,63.01,63.15,525717.0,61.7243,61.7243,61.5192,61.6559,525717.0
2023-12-21 09:30:00,63.95,64.06,63.87,64.06,99441.0,62.437,62.5444,62.3589,62.5444,99441.0
2023-12-21 09:35:00,64.06,64.07,63.95,64.0,77238.0,62.5444,62.5542,62.437,62.4858,77238.0
2023-12-21 09:40:00,64.01,64.01,63.89,63.96,49424.0,62.4956,62.4956,62.3784,62.4468,49424.0
2023-12-21 09:45:00,63.95,63.98,63.91,63.97,60492.0,62.437,62.4663,62.3979,62.4565,60492.0
2023-12-21 09:50:00,63.97,64.02,63.95,63.98,23193.0,62.4565,62.5053,62.437,62.4663,23193.0
2023-12-21 09:55:00,63.97,63.99,63.91,63.94,42806.0,62.4565,62.476,62.3979,62.4272,42806.0
2023-12-21 10:00:00,63.94,63.98,63.86,63.87,131626.0,62.4272,62.4663,62.3491,62.3589,131626.0
2023-12-21 10:05:00,63.86,63.87,63.69,63.71,41746.0,62.3491,62.3589,62.1831,62.2027,41746.0
2023-12-21 10:10:00,63.7,63.81,63.66,63.8,56814.0,62.1929,62.3003,62.1539,62.2905,56814.0
2023-12-21 10:15:00,63.8,63.86,63.75,63.82,20555.0,62.2905,62.3491,62.2417,62.3101,20555.0
2023-12-21 10:20:00,63.85,63.92,63.84,63.89,47417.0,62.3394,62.4077,62.3296,62.3784,47417.0
2023-12-21 10:25:00,63.89,63.9,63.77,63.78,29367.0,62.3784,62.3882,62.2613,62.271,29367.0
2023-12-21 10:30:00,63.8,63.87,63.8,63.86,79597.0,62.2905,62.3589,62.2905,62.3491,79597.0
2023-12-21 10:35:00,63.87,63.89,63.84,63.84,67598.0,62.3589,62.3784,62.3296,62.3296,67598.0
2023-12-21 10:40:00,63.83,63.86,63.78,63.85,15979.0,62.3198,62.3491,62.271,62.3394,15979.0
2023-12-21 10:45:00,63.85,63.87,63.82,63.85,27633.0,62.3394,62.3589,62.3101,62.3394,27633.0
2023-12-21 10:50:00,63.85,63.86,63.8,63.8,13175.0,62.3394,62.3491,62.2905,62.2905,13175.0
2023-12-21 10:55:00,63.8,63.86,63.8,63.85,23624.0,62.2905,62.3491,62.2905,62.3394,23624.0
2023-12-21 11:00:00,63.89,63.96,63.84,63.92,35779.0,62.3784,62.4468,62.3296,62.4077,35779.0
2023-12-21 11:05:00,63.92,63.93,63.83,63.85,10344.0,62.4077,62.4175,62.3198,62.3394,10344.0
2023-12-21 11:10:00,63.87,63.92,63.86,63.91,12050.0,62.3589,62.4077,62.3491,62.3979,12050.0
2023-12-21 11:15:00,63.92,63.92,63.88,63.92,14289.0,62.4077,62.4077,62.3687,62.4077,14289.0
2023-12-21 11:20:00,63.94,63.98,63.92,63.97,29841.0,62.4272,62.4663,62.4077,62.4565,29841.0
2023-12-21 11:25:00,63.96,64.02,63.94,64.02,15224.0,62.4468,62.5053,62.4272,62.5053,15224.0
2023-12-21 11:30:00,64.02,64.02,63.95,63.98,15627.0,62.5053,62.5053,62.437,62.4663,15627.0
2023-12-21 11:35:00,63.99,64.02,63.97,63.99,35565.0,62.476,62.5053,62.4565,62.476,35565.0
2023-12-21 11:40:00,63.99,64.0,63.96,63.99,20900.0,62.476,62.4858,62.4468,62.476,20900.0
2023-12-21 11:45:00,64.0,64.02,63.98,64.0,15449.0,62.4858,62.5053,62.4663,62.4858,15449.0
2023-12-21 11:50:00,63.99,64.01,63.93,64.0,29303.0,62.476,62.4956,62.4175,62.4858,29303.0
2023-12-21 11:55:00,64.0,64.0,63.96,63.97,21862.0,62.4858,62.4858,62.4468,62.4565,21862.0
2023-12-21 12:00:00,63.98,63.98,63.79,63.8,45456.0,62.4663,62.4663,62.2808,62.2905,45456.0
2023-12-21 12:05:00,63.8,63.86,63.79,63.8,22720.0,62.2905,62.3491,62.2808,62.2905,22720.0
2023-12-21 12:10:00,63.8,63.85,63.8,63.82,16311.0,62.2905,62.3394,62.2905,62.3101,16311.0
2023-12-21 12:15:00,63.83,63.87,63.82,63.84,22902.0,62.3198,62.3589,62.3101,62.3296,22902.0
2023-12-21 12:20:00,63.84,63.84,63.77,63.8,11903.0,62.3296,62.3296,62.2613,62.2905,11903.0
2023-12-21 12:25:00,63.79,63.8,63.74,63.78,47099.0,62.2808,62.2905,62.232,62.271,47099.0
2023-12-21 12:30:00,63.77,63.85,63.75,63.76,23968.0,62.2613,62.3394,62.2417,62.2515,23968.0
2023-12-21 12:35:00,63.76,63.8,63.75,63.78,34907.0,62.2515,62.2905,62.2417,62.271,34907.0
2023-12-21 12:40:00,63.77,63.8,63.74,63.77,11709.0,62.2613,62.2905,62.232,62.2613,11709.0
2023-12-21 12:45:00,63.77,63.81,63.76,63.8,13953.0,62.2613,62.3003,62.2515,62.2905,13953.0
2023-12-21 12:50:00,63.79,63.81,63.75,63.75,9244.0,62.2808,62.3003,62.2417,62.2417,9244.0
2023-12-21 12:55:00,63.75,63.76,63.7,63.76,18640.0,62.2417,62.2515,62.1929,62.2515,18640.0
2023-12-21 13:00:00,63.79,63.81,63.75,63.8,19091.0,62.2808,62.3003,62.2417,62.2905,19091.0
2023-12-21 13:05:00,63.8,63.8,63.72,63.76,8048.0,62.2905,62.2905,62.2124,62.2515,8048.0
2023-12-21 13:10:00,63.75,63.79,63.73,63.74,16788.0,62.2417,62.2808,62.2222,62.232,16788.0
2023-12-21 13:15:00,63.74,63.74,63.59,63.62,24225.0,62.232,62.232,62.0855,62.1148,24225.0
2023-12-21 13:20:00,63.62,63.78,63.6,63.76,7862.0,62.1148,62.271,62.0953,62.2515,7862.0
2023-12-21 13:25:00,63.74,63.79,63.74,63.79,10852.0,62.232,62.2808,62.232,62.2808,10852.0
2023-12-21 13:30:00,63.79,63.83,63.79,63.8,22468.0,62.2808,62.3198,62.2808,62.2905,22468.0
2023-12-21 13:35:00,63.8,63.82,63.77,63.79,11249.0,62.2905,62.3101,62.2613,62.2808,11249.0
2023-12-21 13:40:00,63.77,63.8,63.77,63.79,10172.0,62.2613,62.2905,62.2613,62.2808,10172.0
2023-12-21 13:45:00,63.79,63.82,63.78,63.79,9360.0,62.2808,62.3101,62.271,62.2808,9360.0
2023-12-21 13:50:00,63.79,63.84,63.77,63.84,8631.0,62.2808,62.3296,62.2613,62.3296,8631.0
2023-12-21 13:55:00,63.85,63.87,63.83,63.85,32036.0,62.3394,62.3589,62.3198,62.3394,32036.0
2023-12-21 14:00:00,63.85,63.88,63.85,63.88,14099.0,62.3394,62.3687,62.3394,62.3687,14099.0
2023-12-21 14:05:00,63.88,63.88,63.86,63.87,7246.0,62.3687,62.3687,62.3491,62.3589,7246.0
2023-12-21 14:10:00,63.87,63.89,63.84,63.84,14775.0,62.3589,62.3784,62.3296,62.3296,14775.0
2023-12-21 14:15:00,63.85,63.91,63.85,63.91,6616.0,62.3394,62.3979,62.3394,62.3979,6616.0
2023-12-21 14:20:00,63.9,63.91,63.86,63.87,5200.0,62.3882,62.3979,62.3491,62.3589,5200.0
2023-12-21 14:25:00,63.87,63.89,63.86,63.89,5217.0,62.3589,62.3784,62.3491,62.3784,5217.0
2023-12-21 14:30:00,63.89,63.91,63.87,63.91,7959.0,62.3784,62.3979,62.3589,62.3979,7959.0
2023-12-21 14:35:00,63.92,63.93,63.9,63.93,20706.0,62.4077,62.4175,62.3882,62.4175,20706.0
2023-12-21 14:40:00,63.93,63.94,63.92,63.94,21239.0,62.4175,62.4272,62.4077,62.4272,21239.0
2023-12-21 14:45:00,63.95,63.96,63.9,63.91,14664.0,62.437,62.4468,62.3882,62.3979,14664.0
2023-12-21 14:50:00,63.91,63.94,63.9,63.92,10506.0,62.3979,62.4272,62.3882,62.4077,10506.0
2023-12-21 14:55:00,63.93,63.93,63.87,63.91,23654.0,62.4175,62.4175,62.3589,62.3979,23654.0
2023-12-21 15:00:00,63.9,63.92,63.89,63.91,7953.0,62.3882,62.4077,62.3784,62.3979,7953.0
2023-12-21 15:05:00,63.91,63.91,63.88,63.89,8676.0,62.3979,62.3979,62.3687,62.3784,8676.0
2023-12-21 15:10:00,63.91,63.94,63.9,63.94,22533.0,62.3979,62.4272,62.3882,62.4272,22533.0
2023-12-21 15:15:00,63.93,63.95,63.92,63.94,24355.0,62.4175,62.437,62.4077,62.4272,24355.0
2023-12-21 15:20:00,63.96,63.96,63.93,63.96,14242.0,62.4468,62.4468,62.4175,62.4468,14242.0
2023-12-21 15:25:00,63.95,64.02,63.94,64.01,370285.0,62.437,62.5053,62.4272,62.4956,370285.0
2023-12-21 15:30:00,64.02,64.03,63.99,64.02,14533.0,62.5053,62.5151,62.476,62.5053,14533.0
2023-12-21 15:35:00,64.02,64.05,64.0,64.03,26282.0,62.5053,62.5346,62.4858,62.5151,26282.0
2023-12-21 15:40:00,64.05,64.05,64.02,64.03,10898.0,62.5346,62.5346,62.5053,62.5151,10898.0
2023-12-21 15:45:00,64.03,64.09,64.03,64.08,31259.0,62.5151,62.5737,62.5151,62.5639,31259.0
2023-12-21 15:50:00,64.07,64.13,64.04,64.11,136443.0,62.5542,62.6127,62.5249,62.5932,136443.0
2023-12-21 15:55:00,64.11,64.13,64.08,64.13,141587.0,62.5932,62.6127,62.5639,62.6127,141587.0
2023-12-22 09:30:00,63.94,64.13,63.94,64.07,61751.0,62.4272,62.6127,62.4272,62.5542,61751.0
2023-12-22 09:35:00,64.07,64.12,64.04,64.11,50877.0,62.5542,62.603,62.5249,62.5932,50877.0
2023-12-22 09:40:00,64.12,64.16,64.1,64.15,31054.0,62.603,62.642,62.5834,62.6323,31054.0
2023-12-22 09:45:00,64.15,64.16,64.08,64.09,54871.0,62.6323,62.642,62.5639,62.5737,54871.0
2023-12-22 09:50:00,64.1,64.13,64.07,64.07,83560.0,62.5834,62.6127,62.5542,62.5542,83560.0
2023-12-22 09:55:00,64.08,64.11,64.04,64.05,26424.0,62.5639,62.5932,62.5249,62.5346,26424.0
2023-12-22 10:00:00,64.07,64.13,64.04,64.1,47766.0,62.5542,62.6127,62.5249,62.5834,47766.0
2023-12-22 10:05:00,64.11,64.13,64.06,64.08,19035.0,62.5932,62.6127,62.5444,62.5639,19035.0
2023-12-22 10:10:00,64.09,64.14,64.08,64.12,34459.0,62.5737,62.6225,62.5639,62.603,34459.0
2023-12-22 10:15:00,64.12,64.12,64.06,64.08,16498.0,62.603,62.603,62.5444,62.5639,16498.0
2023-12-22 10:20:00,64.08,64.08,64.02,64.03,11533.0,62.5639,62.5639,62.5053,62.5151,11533.0
2023-12-22 10:25:00,64.02,64.04,64.0,64.04,9778.0,62.5053,62.5249,62.4858,62.5249,9778.0
2023-12-22 10:30:00,64.05,64.07,64.02,64.05,14136.0,62.5346,62.5542,62.5053,62.5346,14136.0
2023-12-22 10:35:00,64.05,64.07,63.99,63.99,17006.0,62.5346,62.5542,62.476,62.476,17006.0
2023-12-22 10:40:00,64.0,64.04,64.0,64.03,19201.0,62.4858,62.5249,62.4858,62.5151,19201.0
2023-12-22 10:45:00,64.03,64.03,63.99,63.99,11673.0,62.5151,62.5151,62.476,62.476,11673.0
2023-12-22 10:50:00,63.98,63.99,63.97,63.98,8941.0,62.4663,62.476,62.4565,62.4663,8941.0
2023-12-22 10:55:00,63.98,63.98,63.9,63.92,27639.0,62.4663,62.4663,62.3882,62.4077,27639.0
2023-12-22 11:00:00,63.91,63.92,63.84,63.89,76106.0,62.3979,62.4077,62.3296,62.3784,76106.0
2023-12-22 11:05:00,63.89,63.91,63.85,63.91,23199.0,62.3784,62.3979,62.3394,62.3979,23199.0
2023-12-22 11:10:00,63.91,63.98,63.89,63.97,27370.0,62.3979,62.4663,62.3784,62.4565,27370.0
2023-12-22 11:15:00,63.98,64.0,63.96,63.99,24931.0,62.4663,62.4858,62.4468,62.476,24931.0
2023-12-22 11:20:00,63.98,64.02,63.98,64.0,20188.0,62.4663,62.5053,62.4663,62.4858,20188.0
2023-12-22 11:25:00,64.0,64.06,63.99,64.03,42743.0,62.4858,62.5444,62.476,62.5151,42743.0
2023-12-22 11:30:00,64.03,64.07,64.03,64.05,32876.0,62.5151,62.5542,62.5151,62.5346,32876.0
2023-12-22 11:35:00,64.05,64.05,64.0,64.03,28931.0,62.5346,62.5346,62.4858,62.5151,28931.0
2023-12-22 11:40:00,64.03,64.03,64.0,64.02,9374.0,62.5151,62.5151,62.4858,62.5053,9374.0
2023-12-22 11:45:00,64.01,64.01,63.88,63.89,15936.0,62.4956,62.4956,62.3687,62.3784,15936.0
2023-12-22 11:50:00,63.89,63.98,63.89,63.97,15082.0,62.3784,62.4663,62.3784,62.4565,15082.0
2023-12-22 11:55:00,63.97,64.01,63.97,63.99,7226.0,62.4565,62.4956,62.4565,62.476,7226.0
2023-12-22 12:00:00,63.99,64.01,63.98,64.0,10558.0,62.476,62.4956,62.4663,62.4858,10558.0
2023-12-22 12:05:00,64.0,64.03,63.93,63.93,15800.0,62.4858,62.5151,62.4175,62.4175,15800.0
2023-12-22 12:10:00,63.92,63.94,63.91,63.93,19320.0,62.4077,62.4272,62.3979,62.4175,19320.0
2023-12-22 12:15:00,63.92,63.98,63.92,63.97,18252.0,62.4077,62.4663,62.4077,62.4565,18252.0
2023-12-22 12:20:00,63.97,63.99,63.97,63.98,36397.0,62.4565,62.476,62.4565,62.4663,36397.0
2023-12-22 12:25:00,63.98,64.03,63.97,64.02,19581.0,62.4663,62.5151,62.4565,62.5053,19581.0
2023-12-22 12:30:00,64.02,64.03,64.02,64.03,12182.0,62.5053,62.5151,62.5053,62.5151,12182.0
2023-12-22 12:35:00,64.03,64.1,64.03,64.09,31484.0,62.5151,62.5834,62.5151,62.5737,31484.0
2023-12-22 12:40:00,64.09,64.11,64.09,64.1,27319.0,62.5737,62.5932,62.5737,62.5834,27319.0
2023-12-22 12:45:00,64.09,64.12,64.09,64.1,22181.0,62.5737,62.603,62.5737,62.5834,22181.0
2023-12-22 12:50:00,64.09,64.1,64.06,64.09,11070.0,62.5737,62.5834,62.5444,62.5737,11070.0
2023-12-22 12:55:00,64.09,64.1,64.06,64.09,21750.0,62.5737,62.5834,62.5444,62.5737,21750.0
2023-12-22 13:00:00,64.09,64.1,64.06,64.08,12101.0,62.5737,62.5834,62.5444,62.5639,12101.0
2023-12-22 13:05:00,64.09,64.1,64.08,64.08,6869.0,62.5737,62.5834,62.5639,62.5639,6869.0
2023-12-22 13:10:00,64.09,64.1,64.09,64.09,4274.0,62.5737,62.5834,62.5737,62.5737,4274.0
2023-12-22 13:15:00,64.09,64.1,64.07,64.08,4810.0,62.5737,62.5834,62.5542,62.5639,4810.0
2023-12-22 13:20:00,64.09,64.11,64.09,64.11,3635.0,62.5737,62.5932,62.5737,62.5932,3635.0
2023-12-22 13:25:00,64.1,64.12,64.09,64.11,17100.0,62.5834,62.603,62.5737,62.5932,17100.0
2023-12-22 13:30:00,64.12,64.13,64.09,64.1,16531.0,62.603,62.6127,62.5737,62.5834,16531.0
2023-12-22 13:35:00,64.1,64.12,64.08,64.08,6450.0,62.5834,62.603,62.5639,62.5639,6450.0
2023-12-22 13:40:00,64.08,64.09,64.06,64.09,16590.0,62.5639,62.5737,62.5444,62.5737,16590.0
2023-12-22 13:45:00,64.09,64.1,64.06,64.09,5628.0,62.5737,62.5834,62.5444,62.5737,5628.0
2023-12-22 13:50:00,64.09,64.1,64.07,64.08,3450.0,62.5737,62.5834,62.5542,62.5639,3450.0
2023-12-22 13:55:00,64.08,64.1,64.06,64.06,33076.0,62.5639,62.5834,62.5444,62.5444,33076.0
2023-12-22 14:00:00,64.06,64.06,64.01,64.02,11290.0,62.5444,62.5444,62.4956,62.5053,11290.0
2023-12-22 14:05:00,64.01,64.01,63.88,63.94,23930.0,62.4956,62.4956,62.3687,62.4272,23930.0
2023-12-22 14:10:00,63.95,63.97,63.92,63.96,10276.0,62.437,62.4565,62.4077,62.4468,10276.0
2023-12-22 14:15:00,63.96,63.96,63.85,63.9,9183.0,62.4468,62.4468,62.3394,62.3882,9183.0
2023-12-22 14:20:00,63.9,63.94,63.81,63.83,10617.0,62.3882,62.4272,62.3003,62.3198,10617.0
2023-12-22 14:25:00,63.82,63.85,63.81,63.82,6913.0,62.3101,62.3394,62.3003,62.3101,6913.0
2023-12-22 14:30:00,63.81,63.85,63.75,63.81,16209.0,62.3003,62.3394,62.2417,62.3003,16209.0
2023-12-22 14:35:00,63.8,63.88,63.8,63.86,22919.0,62.2905,62.3687,62.2905,62.3491,22919.0
2023-12-22 14:40:00,63.85,63.91,63.85,63.91,17261.0,62.3394,62.3979,62.3394,62.3979,17261.0
2023-12-22 14:45:00,63.92,63.95,63.91,63.93,13181.0,62.4077,62.437,62.3979,62.4175,13181.0
2023-12-22 14:50:00,63.92,63.97,63.92,63.97,7447.0,62.4077,62.4565,62.4077,62.4565,7447.0
2023-12-22 14:55:00,63.98,63.99,63.96,63.99,31456.0,62.4663,62.476,62.4468,62.476,31456.0
2023-12-22 15:00:00,64.0,64.03,63.98,64.01,16295.0,62.4858,62.5151,62.4663,62.4956,16295.0
2023-12-22 15:05:00,64.01,64.02,63.96,63.97,13053.0,62.4956,62.5053,62.4468,62.4565,13053.0
2023-12-22 15:10:00,63.97,64.02,63.97,64.02,6084.0,62.4565,62.5053,62.4565,62.5053,6084.0
2023-12-22 15:15:00,64.01,64.02,63.96,64.0,19939.0,62.4956,62.5053,62.4468,62.4858,19939.0
2023-12-22 15:20:00,63.99,64.0,63.97,64.0,7456.0,62.476,62.4858,62.4565,62.4858,7456.0
2023-12-22 15:25:00,63.99,64.03,63.98,64.02,6943.0,62.476,62.5151,62.4663,62.5053,6943.0
2023-12-22 15:30:00,64.02,64.02,63.95,63.96,11220.0,62.5053,62.5053,62.437,62.4468,11220.0
2023-12-22 15:35:00,63.96,63.98,63.94,63.95,10277.0,62.4468,62.4663,62.4272,62.437,10277.0
2023-12-22 15:40:00,63.94,63.97,63.92,63.97,24195.0,62.4272,62.4565,62.4077,62.4565,24195.0
2023-12-22 15:45:00,63.97,63.98,63.95,63.96,24987.0,62.4565,62.4663,62.437,62.4468,24987.0
2023-12-22 15:50:00,63.96,64.0,63.95,63.96,50488.0,62.4468,62.4858,62.437,62.4468,50488.0
2023-12-22 15:55:00,63.95,63.99,63.93,63.99,69248.0,62.437,62.476,62.4175,62.476,69248.0
2023-12-26 09:30:00,64.24,64.24,64.06,64.17,51107.0,62.7201,62.7201,62.5444,62.6518,51107.0
2023-12-26 09:35:00,64.17,64.22,64.13,64.22,13959.0,62.6518,62.7006,62.6127,62.7006,13959.0
2023-12-26 09:40:00,64.21,64.31,64.21,64.26,43778.0,62.6908,62.7885,62.6908,62.7397,43778.0
2023-12-26 09:45:00,64.27,64.29,64.16,64.17,35883.0,62.7494,62.769,62.642,62.6518,35883.0
2023-12-26 09:50:00,64.18,64.19,64.12,64.17,21505.0,62.6616,62.6713,62.603,62.6518,21505.0
2023-12-26 09:55:00,64.18,64.27,64.17,64.27,23052.0,62.6616,62.7494,62.6518,62.7494,23052.0
2023-12-26 10:00:00,64.27,64.31,64.26,64.31,23774.0,62.7494,62.7885,62.7397,62.7885,23774.0
2023-12-26 10:05:00,64.31,64.4,64.29,64.37,33456.0,62.7885,62.8763,62.769,62.8471,33456.0
2023-12-26 10:10:00,64.36,64.38,64.32,64.33,22391.0,62.8373,62.8568,62.7982,62.808,22391.0
2023-12-26 10:15:00,64.33,64.35,64.31,64.31,5332.0,62.808,62.8275,62.7885,62.7885,5332.0
2023-12-26 10:20:00,64.31,64.33,64.25,64.25,2270.0,62.7885,62.808,62.7299,62.7299,2270.0
2023-12-26 10:25:00,64.26,64.27,64.12,64.13,25404.0,62.7397,62.7494,62.603,62.6127,25404.0
2023-12-26 10:30:00,64.13,64.2,64.13,64.17,15661.0,62.6127,62.6811,62.6127,62.6518,15661.0
2023-12-26 10:35:00,64.17,64.2,64.16,64.19,12541.0,62.6518,62.6811,62.642,62.6713,12541.0
2023-12-26 10:40:00,64.19,64.19,64.12,64.14,21734.0,62.6713,62.6713,62.603,62.6225,21734.0
2023-12-26 10:45:00,64.13,64.13,63.99,64.03,23666.0,62.6127,62.6127,62.476,62.5151,23666.0
2023-12-26 10:50:00,64.02,64.02,63.93,63.95,15845.0,62.5053,62.5053,62.4175,62.437,15845.0
2023-12-26 10:55:00,63.95,64.07,63.95,64.06,56033.0,62.437,62.5542,62.437,62.5444,56033.0
2023-12-26 11:00:00,64.08,64.08,64.0,64.03,20248.0,62.5639,62.5639,62.4858,62.5151,20248.0
2023-12-26 11:05:00,64.04,64.07,64.04,64.05,7124.0,62.5249,62.5542,62.5249,62.5346,7124.0
2023-12-26 11:10:00,64.05,64.11,64.03,64.11,18852.0,62.5346,62.5932,62.5151,62.5932,18852.0
2023-12-26 11:15:00,64.11,64.11,64.0,64.04,25196.0,62.5932,62.5932,62.4858,62.5249,25196.0
2023-12-26 11:20:00,64.03,64.08,64.03,64.05,11299.0,62.5151,62.5639,62.5151,62.5346,11299.0
2023-12-26 11:25:00,64.04,64.09,64.03,64.08,12690.0,62.5249,62.5737,62.5151,62.5639,12690.0
2023-12-26 11:30:00,64.09,64.12,64.09,64.11,5486.0,62.5737,62.603,62.5737,62.5932,5486.0
2023-12-26 11:35:00,64.11,64.14,64.1,64.13,14122.0,62.5932,62.6225,62.5834,62.6127,14122.0
2023-12-26 11:40:00,64.13,64.16,64.11,64.13,19977.0,62.6127,62.642,62.5932,62.6127,19977.0
2023-12-26 11:45:00,64.12,64.15,64.11,64.12,7261.0,62.603,62.6323,62.5932,62.603,7261.0
2023-12-26 11:50:00,64.11,64.15,64.11,64.14,12227.0,62.5932,62.6323,62.5932,62.6225,12227.0
2023-12-26 11:55:00,64.14,64.18,64.12,64.17,20609.0,62.6225,62.6616,62.603,62.6518,20609.0
2023-12-26 12:00:00,64.17,64.17,64.13,64.14,12344.0,62.6518,62.6518,62.6127,62.6225,12344.0
2023-12-26 12:05:00,64.15,64.16,64.12,64.13,25487.0,62.6323,62.642,62.603,62.6127,25487.0
2023-12-26 12:10:00,64.14,64.16,64.13,64.16,27050.0,62.6225,62.642,62.6127,62.642,27050.0
2023-12-26 12:15:00,64.15,64.17,64.15,64.16,26113.0,62.6323,62.6518,62.6323,62.642,26113.0
2023-12-26 12:20:00,64.16,64.17,64.14,64.15,14502.0,62.642,62.6518,62.6225,62.6323,14502.0
2023-12-26 12:25:00,64.14,64.15,64.14,64.14,10676.0,62.6225,62.6323,62.6225,62.6225,10676.0
2023-12-26 12:30:00,64.14,64.15,64.13,64.13,20378.0,62.6225,62.6323,62.6127,62.6127,20378.0
2023-12-26 12:35:00,64.13,64.14,64.12,64.13,9344.0,62.6127,62.6225,62.603,62.6127,9344.0
2023-12-26 12:40:00,64.13,64.14,64.12,64.14,10718.0,62.6127,62.6225,62.603,62.6225,10718.0
2023-12-26 12:45:00,64.14,64.19,64.14,64.18,28218.0,62.6225,62.6713,62.6225,62.6616,28218.0
2023-12-26 12:50:00,64.17,64.21,64.16,64.2,7977.0,62.6518,62.6908,62.642,62.6811,7977.0
2023-12-26 12:55:00,64.2,64.21,64.17,64.17,23258.0,62.6811,62.6908,62.6518,62.6518,23258.0
2023-12-26 13:00:00,64.17,64.2,64.15,64.16,26533.0,62.6518,62.6811,62.6323,62.642,26533.0
2023-12-26 13:05:00,64.15,64.18,64.14,64.17,18289.0,62.6323,62.6616,62.6225,62.6518,18289.0
2023-12-26 13:10:00,64.17,64.19,64.16,64.17,13196.0,62.6518,62.6713,62.642,62.6518,13196.0
2023-12-26 13:15:00,64.17,64.19,64.15,64.18,12286.0,62.6518,62.6713,62.6323,62.6616,12286.0
2023-12-26 13:20:00,64.18,64.21,64.17,64.21,17568.0,62.6616,62.6908,62.6518,62.6908,17568.0
2023-12-26 13:25:00,64.21,64.22,64.19,64.2,45641.0,62.6908,62.7006,62.6713,62.6811,45641.0
2023-12-26 13:30:00,64.2,64.21,64.19,64.2,66582.0,62.6811,62.6908,62.6713,62.6811,66582.0
2023-12-26 13:35:00,64.2,64.21,64.17,64.17,43395.0,62.6811,62.6908,62.6518,62.6518,43395.0
2023-12-26 13:40:00,64.19,64.19,64.18,64.19,4240.0,62.6713,62.6713,62.6616,62.6713,4240.0
2023-12-26 13:45:00,64.2,64.22,64.2,64.22,14260.0,62.6811,62.7006,62.6811,62.7006,14260.0
2023-12-26 13:50:00,64.21,64.22,64.18,64.2,12566.0,62.6908,62.7006,62.6616,62.6811,12566.0
2023-12-26 13:55:00,64.2,64.21,64.19,64.2,16100.0,62.6811,62.6908,62.6713,62.6811,16100.0
2023-12-26 14:00:00,64.2,64.25,64.2,64.24,29091.0,62.6811,62.7299,62.6811,62.7201,29091.0
2023-12-26 14:05:00,64.24,64.27,64.23,64.27,12001.0,62.7201,62.7494,62.7104,62.7494,12001.0
2023-12-26 14:10:00,64.28,64.3,64.27,64.28,15804.0,62.7592,62.7787,62.7494,62.7592,15804.0
2023-12-26 14:15:00,64.28,64.29,64.27,64.28,8161.0,62.7592,62.769,62.7494,62.7592,8161.0
2023-12-26 14:20:00,64.28,64.3,64.27,64.28,18762.0,62.7592,62.7787,62.7494,62.7592,18762.0
2023-12-26 14:25:00,64.28,64.3,64.27,64.29,19880.0,62.7592,62.7787,62.7494,62.769,19880.0
2023-12-26 14:30:00,64.29,64.31,64.28,64.29,29777.0,62.769,62.7885,62.7592,62.769,29777.0
2023-12-26 14:35:00,64.29,64.31,64.28,64.31,25732.0,62.769,62.7885,62.7592,62.7885,25732.0
2023-12-26 14:40:00,64.31,64.31,64.22,64.23,27149.0,62.7885,62.7885,62.7006,62.7104,27149.0
2023-12-26 14:45:00,64.23,64.28,64.2,64.27,38403.0,62.7104,62.7592,62.6811,62.7494,38403.0
2023-12-26 14:50:00,64.27,64.28,64.24,64.25,8532.0,62.7494,62.7592,62.7201,62.7299,8532.0
2023-12-26 14:55:00,64.25,64.27,64.24,64.27,10000.0,62.7299,62.7494,62.7201,62.7494,10000.0
2023-12-26 15:00:00,64.26,64.27,64.24,64.27,8540.0,62.7397,62.7494,62.7201,62.7494,8540.0
2023-12-26 15:05:00,64.27,64.28,64.25,64.25,10900.0,62.7494,62.7592,62.7299,62.7299,10900.0
2023-12-26 15:10:00,64.26,64.27,64.25,64.26,20653.0,62.7397,62.7494,62.7299,62.7397,20653.0
2023-12-26 15:15:00,64.26,64.26,64.24,64.25,13519.0,62.7397,62.7397,62.7201,62.7299,13519.0
2023-12-26 15:20:00,64.26,64.3,64.25,64.28,26844.0,62.7397,62.7787,62.7299,62.7592,26844.0
2023-12-26 15:25:00,64.29,64.33,64.29,64.3,15900.0,62.769,62.808,62.769,62.7787,15900.0
2023-12-26 15:30:00,64.31,64.33,64.3,64.33,19219.0,62.7885,62.808,62.7787,62.808,19219.0
2023-12-26 15:35:00,64.33,64.33,64.27,64.28,32862.0,62.808,62.808,62.7494,62.7592,32862.0
2023-12-26 15:40:00,64.28,64.3,64.24,64.25,44723.0,62.7592,62.7787,62.7201,62.7299,44723.0
2023-12-26 15:45:00,64.26,64.31,64.25,64.28,29730.0,62.7397,62.7885,62.7299,62.7592,29730.0
2023-12-26 15:50:00,64.27,64.27,64.22,64.24,25281.0,62.7494,62.7494,62.7006,62.7201,25281.0
2023-12-26 15:55:00,64.24,64.29,64.23,64.24,98639.0,62.7201,62.769,62.7104,62.7201,98639.0
2023-12-27 09:30:00,64.73,64.8,64.67,64.76,124720.0,63.1985,63.2669,63.14,63.2278,124720.0
2023-12-27 09:35:00,64.75,64.78,64.71,64.76,50616.0,63.2181,63.2474,63.179,63.2278,50616.0
2023-12-27 09:40:00,64.76,64.85,64.75,64.85,28730.0,63.2278,63.3157,63.2181,63.3157,28730.0
2023-12-27 09:45:00,64.85,64.89,64.85,64.89,30072.0,63.3157,63.3548,63.3157,63.3548,30072.0
2023-12-27 09:50:00,64.89,64.97,64.88,64.97,42435.0,63.3548,63.4329,63.345,63.4329,42435.0
2023-12-27 09:55:00,64.97,64.98,64.89,64.92,18990.0,63.4329,63.4426,63.3548,63.384,18990.0
2023-12-27 10:00:00,64.91,64.95,64.9,64.94,19654.0,63.3743,63.4133,63.3645,63.4036,19654.0
2023-12-27 10:05:00,64.93,64.93,64.89,64.9,9874.0,63.3938,63.3938,63.3548,63.3645,9874.0
2023-12-27 10:10:00,64.91,64.91,64.75,64.75,33105.0,63.3743,63.3743,63.2181,63.2181,33105.0
2023-12-27 10:15:00,64.75,64.8,64.75,64.79,10137.0,63.2181,63.2669,63.2181,63.2571,10137.0
2023-12-27 10:20:00,64.78,64.83,64.76,64.83,23355.0,63.2474,63.2962,63.2278,63.2962,23355.0
2023-12-27 10:25:00,64.83,64.9,64.83,64.87,48462.0,63.2962,63.3645,63.2962,63.3352,48462.0
2023-12-27 10:30:00,64.86,64.89,64.85,64.86,33272.0,63.3255,63.3548,63.3157,63.3255,33272.0
2023-12-27 10:35:00,64.85,64.85,64.79,64.84,31368.0,63.3157,63.3157,63.2571,63.3059,31368.0
2023-12-27 10:40:00,64.84,64.85,64.79,64.8,21304.0,63.3059,63.3157,63.2571,63.2669,21304.0
2023-12-27 10:45:00,64.8,64.81,64.76,64.78,23409.0,63.2669,63.2766,63.2278,63.2474,23409.0
2023-12-27 10:50:00,64.78,64.86,64.76,64.85,20845.0,63.2474,63.3255,63.2278,63.3157,20845.0
2023-12-27 10:55:00,64.85,64.91,64.85,64.89,27987.0,63.3157,63.3743,63.3157,63.3548,27987.0
2023-12-27 11:00:00,64.89,64.89,64.82,64.84,30605.0,63.3548,63.3548,63.2864,63.3059,30605.0
2023-12-27 11:05:00,64.84,64.9,64.83,64.9,32125.0,63.3059,63.3645,63.2962,63.3645,32125.0
2023-12-27 11:10:00,64.89,64.91,64.88,64.9,8983.0,63.3548,63.3743,63.345,63.3645,8983.0
2023-12-27 11:15:00,64.9,64.94,64.9,64.94,9743.0,63.3645,63.4036,63.3645,63.4036,9743.0
2023-12-27 11:20:00,64.94,64.95,64.91,64.92,14133.0,63.4036,63.4133,63.3743,63.384,14133.0
2023-12-27 11:25:00,64.92,64.92,64.88,64.91,13628.0,63.384,63.384,63.345,63.3743,13628.0
2023-12-27 11:30:00,64.91,64.92,64.87,64.88,18161.0,63.3743,63.384,63.3352,63.345,18161.0
2023-12-27 11:35:00,64.88,64.93,64.87,64.92,20224.0,63.345,63.3938,63.3352,63.384,20224.0
2023-12-27 11:40:00,64.92,64.97,64.92,64.94,14127.0,63.384,63.4329,63.384,63.4036,14127.0
2023-12-27 11:45:00,64.93,64.93,64.89,64.89,21912.0,63.3938,63.3938,63.3548,63.3548,21912.0
2023-12-27 11:50:00,64.89,64.9,64.84,64.86,54066.0,63.3548,63.3645,63.3059,63.3255,54066.0
2023-12-27 11:55:00,64.85,64.88,64.84,64.88,12649.0,63.3157,63.345,63.3059,63.345,12649.0
2023-12-27 12:00:00,64.88,64.9,64.87,64.89,79206.0,63.345,63.3645,63.3352,63.3548,79206.0
2023-12-27 12:05:00,64.89,64.9,64.89,64.9,26169.0,63.3548,63.3645,63.3548,63.3645,26169.0
2023-12-27 12:10:00,64.89,64.92,64.89,64.91,33947.0,63.3548,63.384,63.3548,63.3743,33947.0
2023-12-27 12:15:00,64.92,64.92,64.91,64.92,3800.0,63.384,63.384,63.3743,63.384,3800.0
2023-12-27 12:20:00,64.92,64.93,64.89,64.91,52506.0,63.384,63.3938,63.3548,63.3743,52506.0
2023-12-27 12:25:00,64.91,64.91,64.89,64.9,17526.0,63.3743,63.3743,63.3548,63.3645,17526.0
2023-12-27 12:30:00,64.9,64.9,64.87,64.88,41732.0,63.3645,63.3645,63.3352,63.345,41732.0
2023-12-27 12:35:00,64.88,64.88,64.82,64.83,28729.0,63.345,63.345,63.2864,63.2962,28729.0
2023-12-27 12:40:00,64.84,64.85,64.78,64.8,17933.0,63.3059,63.3157,63.2474,63.2669,17933.0
2023-12-27 12:45:00,64.8,64.83,64.79,64.82,6440.0,63.2669,63.2962,63.2571,63.2864,6440.0
2023-12-27 12:50:00,64.81,64.82,64.8,64.81,5305.0,63.2766,63.2864,63.2669,63.2766,5305.0
2023-12-27 12:55:00,64.81,64.82,64.8,64.81,24053.0,63.2766,63.2864,63.2669,63.2766,24053.0
2023-12-27 13:00:00,64.81,64.88,64.8,64.87,46936.0,63.2766,63.345,63.2669,63.3352,46936.0
2023-12-27 13:05:00,64.87,64.94,64.85,64.91,60462.0,63.3352,63.4036,63.3157,63.3743,60462.0
2023-12-27 13:10:00,64.92,64.94,64.88,64.89,52972.0,63.384,63.4036,63.345,63.3548,52972.0
2023-12-27 13:15:00,64.89,64.92,64.87,64.91,18687.0,63.3548,63.384,63.3352,63.3743,18687.0
2023-12-27 13:20:00,64.92,64.92,64.87,64.88,5533.0,63.384,63.384,63.3352,63.345,5533.0
2023-12-27 13:25:00,64.87,64.89,64.85,64.88,33406.0,63.3352,63.3548,63.3157,63.345,33406.0
2023-12-27 13:30:00,64.88,64.89,64.81,64.82,36306.0,63.345,63.3548,63.2766,63.2864,36306.0
2023-12-27 13:35:00,64.82,64.83,64.78,64.8,19476.0,63.2864,63.2962,63.2474,63.2669,19476.0
2023-12-27 13:40:00,64.8,64.83,64.79,64.82,19261.0,63.2669,63.2962,63.2571,63.2864,19261.0
2023-12-27 13:45:00,64.82,64.83,64.8,64.82,15264.0,63.2864,63.2962,63.2669,63.2864,15264.0
2023-12-27 13:50:00,64.81,64.83,64.79,64.81,41884.0,63.2766,63.2962,63.2571,63.2766,41884.0
2023-12-27 13:55:00,64.81,64.82,64.77,64.78,27827.0,63.2766,63.2864,63.2376,63.2474,27827.0
2023-12-27 14:00:00,64.77,64.77,64.66,64.68,63714.0,63.2376,63.2376,63.1302,63.1497,63714.0
2023-12-27 14:05:00,64.67,64.73,64.67,64.71,30632.0,63.14,63.1985,63.14,63.179,30632.0
2023-12-27 14:10:00,64.7,64.72,64.67,64.7,31876.0,63.1692,63.1888,63.14,63.1692,31876.0
2023-12-27 14:15:00,64.7,64.73,64.69,64.73,11251.0,63.1692,63.1985,63.1595,63.1985,11251.0
2023-12-27 14:20:00,64.73,64.79,64.72,64.79,19251.0,63.1985,63.2571,63.1888,63.2571,19251.0
2023-12-27 14:25:00,64.79,64.83,64.77,64.81,28988.0,63.2571,63.2962,63.2376,63.2766,28988.0
2023-12-27 14:30:00,64.82,64.84,64.79,64.83,19369.0,63.2864,63.3059,63.2571,63.2962,19369.0
2023-12-27 14:35:00,64.83,64.85,64.81,64.81,17434.0,63.2962,63.3157,63.2766,63.2766,17434.0
2023-12-27 14:40:00,64.81,64.82,64.75,64.75,31894.0,63.2766,63.2864,63.2181,63.2181,31894.0
2023-12-27 14:45:00,64.75,64.75,64.73,64.73,5374.0,63.2181,63.2181,63.1985,63.1985,5374.0
2023-12-27 14:50:00,64.73,64.75,64.7,64.72,15543.0,63.1985,63.2181,63.1692,63.1888,15543.0
2023-12-27 14:55:00,64.72,64.75,64.69,64.73,11680.0,63.1888,63.2181,63.1595,63.1985,11680.0
2023-12-27 15:00:00,64.74,64.8,64.73,64.8,9949.0,63.2083,63.2669,63.1985,63.2669,9949.0
2023-12-27 15:05:00,64.8,64.81,64.79,64.81,17104.0,63.2669,63.2766,63.2571,63.2766,17104.0
2023-12-27 15:10:00,64.81,64.82,64.8,64.8,23603.0,63.2766,63.2864,63.2669,63.2669,23603.0
2023-12-27 15:15:00,64.81,64.85,64.8,64.85,17050.0,63.2766,63.3157,63.2669,63.3157,17050.0
2023-12-27 15:20:00,64.84,64.85,64.8,64.82,36281.0,63.3059,63.3157,63.2669,63.2864,36281.0
2023-12-27 15:25:00,64.82,64.83,64.79,64.83,38684.0,63.2864,63.2962,63.2571,63.2962,38684.0
2023-12-27 15:30:00,64.82,64.85,64.81,64.84,30053.0,63.2864,63.3157,63.2766,63.3059,30053.0
2023-12-27 15:35:00,64.85,64.86,64.84,64.86,6100.0,63.3157,63.3255,63.3059,63.3255,6100.0
2023-12-27 15:40:00,64.86,64.86,64.8,64.8,40887.0,63.3255,63.3255,63.2669,63.2669,40887.0
2023-12-27 15:45:00,64.8,64.82,64.77,64.77,62931.0,63.2669,63.2864,63.2376,63.2376,62931.0
2023-12-27 15:50:00,64.76,64.79,64.75,64.78,93530.0,63.2278,63.2571,63.2181,63.2474,93530.0
2023-12-27 15:55:00,64.78,64.86,64.76,64.84,128004.0,63.2474,63.3255,63.2278,63.3059,128004.0
2023-12-28 09:30:00,65.9,66.22,65.9,66.15,114104.0,64.3409,64.6533,64.3409,64.5849,114104.0
2023-12-28 09:35:00,66.15,66.23,66.12,66.23,128173.0,64.5849,64.6631,64.5557,64.6631,128173.0
2023-12-28 09:40:00,66.23,66.28,66.18,66.19,66154.0,64.6631,64.7119,64.6142,64.624,66154.0
2023-12-28 09:45:00,66.19,66.22,66.16,66.19,200031.0,64.624,64.6533,64.5947,64.624,200031.0
2023-12-28 09:50:00,66.19,66.22,66.17,66.2,26165.0,64.624,64.6533,64.6045,64.6338,26165.0
2023-12-28 09:55:00,66.2,66.23,66.2,66.23,31916.0,64.6338,64.6631,64.6338,64.6631,31916.0
2023-12-28 10:00:00,66.23,66.29,66.22,66.24,62177.0,64.6631,64.7216,64.6533,64.6728,62177.0
2023-12-28 10:05:00,66.23,66.27,66.18,66.25,57129.0,64.6631,64.7021,64.6142,64.6826,57129.0
2023-12-28 10:10:00,66.25,66.26,66.2,66.23,56006.0,64.6826,64.6923,64.6338,64.6631,56006.0
2023-12-28 10:15:00,66.23,66.26,66.23,66.25,33336.0,64.6631,64.6923,64.6631,64.6826,33336.0
2023-12-28 10:20:00,66.24,66.25,66.23,66.23,15689.0,64.6728,64.6826,64.6631,64.6631,15689.0
2023-12-28 10:25:00,66.24,66.3,66.23,66.3,71356.0,64.6728,64.7314,64.6631,64.7314,71356.0
2023-12-28 10:30:00,66.29,66.3,66.25,66.26,20489.0,64.7216,64.7314,64.6826,64.6923,20489.0
2023-12-28 10:35:00,66.26,66.29,66.24,66.25,28467.0,64.6923,64.7216,64.6728,64.6826,28467.0
2023-12-28 10:40:00,66.25,66.26,66.22,66.26,12617.0,64.6826,64.6923,64.6533,64.6923,12617.0
2023-12-28 10:45:00,66.25,66.28,66.23,66.28,10400.0,64.6826,64.7119,64.6631,64.7119,10400.0
2023-12-28 10:50:00,66.27,66.27,66.24,66.25,93730.0,64.7021,64.7021,64.6728,64.6826,93730.0
2023-12-28 10:55:00,66.25,66.26,66.18,66.25,32302.0,64.6826,64.6923,64.6142,64.6826,32302.0
2023-12-28 11:00:00,66.25,66.25,66.18,66.18,37005.0,64.6826,64.6826,64.6142,64.6142,37005.0
2023-12-28 11:05:00,66.18,66.2,66.14,66.19,50189.0,64.6142,64.6338,64.5752,64.624,50189.0
2023-12-28 11:10:00,66.18,66.19,66.14,66.14,7961.0,64.6142,64.624,64.5752,64.5752,7961.0
2023-12-28 11:15:00,66.14,66.16,66.12,66.12,27290.0,64.5752,64.5947,64.5557,64.5557,27290.0
2023-12-28 11:20:00,66.12,66.15,66.12,66.13,14309.0,64.5557,64.5849,64.5557,64.5654,14309.0
2023-12-28 11:25:00,66.13,66.13,66.07,66.08,92523.0,64.5654,64.5654,64.5068,64.5166,92523.0
2023-12-28 11:30:00,66.08,66.11,66.05,66.07,113947.0,64.5166,64.5459,64.4873,64.5068,113947.0
2023-12-28 11:35:00,66.07,66.1,66.04,66.09,51519.0,64.5068,64.5361,64.4775,64.5264,51519.0
2023-12-28 11:40:00,66.09,66.09,66.06,66.06,9204.0,64.5264,64.5264,64.4971,64.4971,9204.0
2023-12-28 11:45:00,66.06,66.07,66.04,66.07,29673.0,64.4971,64.5068,64.4775,64.5068,29673.0
2023-12-28 11:50:00,66.06,66.08,66.06,66.06,10875.0,64.4971,64.5166,64.4971,64.4971,10875.0
2023-12-28 11:55:00,66.06,66.07,66.05,66.06,8021.0,64.4971,64.5068,64.4873,64.4971,8021.0
2023-12-28 12:00:00,66.06,66.09,66.06,66.09,18126.0,64.4971,64.5264,64.4971,64.5264,18126.0
2023-12-28 12:05:00,66.09,66.1,66.07,66.09,51301.0,64.5264,64.5361,64.5068,64.5264,51301.0
2023-12-28 12:10:00,66.09,66.1,66.07,66.07,10997.0,64.5264,64.5361,64.5068,64.5068,10997.0
2023-12-28 12:15:00,66.08,66.1,66.07,66.09,24070.0,64.5166,64.5361,64.5068,64.5264,24070.0
2023-12-28 12:20:00,66.08,66.1,66.07,66.08,20608.0,64.5166,64.5361,64.5068,64.5166,20608.0
2023-12-28 12:25:00,66.08,66.08,66.07,66.08,5993.0,64.5166,64.5166,64.5068,64.5166,5993.0
2023-12-28 12:30:00,66.08,66.1,66.06,66.09,16506.0,64.5166,64.5361,64.4971,64.5264,16506.0
2023-12-28 12:35:00,66.09,66.11,66.09,66.1,7067.0,64.5264,64.5459,64.5264,64.5361,7067.0
2023-12-28 12:40:00,66.1,66.11,66.09,66.09,3661.0,64.5361,64.5459,64.5264,64.5264,3661.0
2023-12-28 12:45:00,66.1,66.11,66.04,66.06,17364.0,64.5361,64.5459,64.4775,64.4971,17364.0
2023-12-28 12:50:00,66.06,66.08,66.05,66.07,16262.0,64.4971,64.5166,64.4873,64.5068,16262.0
2023-12-28 12:55:00,66.07,66.08,66.06,66.06,7500.0,64.5068,64.5166,64.4971,64.4971,7500.0
2023-12-28 13:00:00,66.06,66.07,65.93,65.96,84120.0,64.4971,64.5068,64.3701,64.3994,84120.0
2023-12-28 13:05:00,65.95,65.99,65.92,65.99,24651.0,64.3897,64.4287,64.3604,64.4287,24651.0
2023-12-28 13:10:00,66.0,66.01,65.97,65.99,18321.0,64.4385,64.4483,64.4092,64.4287,18321.0
2023-12-28 13:15:00,65.99,66.01,65.97,66.0,11312.0,64.4287,64.4483,64.4092,64.4385,11312.0
2023-12-28 13:20:00,66.01,66.02,65.98,66.02,31072.0,64.4483,64.458,64.419,64.458,31072.0
2023-12-28 13:25:00,66.02,66.02,65.97,65.98,7966.0,64.458,64.458,64.4092,64.419,7966.0
2023-12-28 13:30:00,65.99,66.0,65.99,66.0,6297.0,64.4287,64.4385,64.4287,64.4385,6297.0
2023-12-28 13:35:00,65.99,66.04,65.98,66.01,21045.0,64.4287,64.4775,64.419,64.4483,21045.0
2023-12-28 13:40:00,66.01,66.01,65.97,65.99,5505.0,64.4483,64.4483,64.4092,64.4287,5505.0
2023-12-28 13:45:00,65.99,65.99,65.95,65.97,13126.0,64.4287,64.4287,64.3897,64.4092,13126.0
2023-12-28 13:50:00,65.97,65.99,65.97,65.98,1915.0,64.4092,64.4287,64.4092,64.419,1915.0
2023-12-28 13:55:00,65.98,65.99,65.96,65.98,13851.0,64.419,64.4287,64.3994,64.419,13851.0
2023-12-28 14:00:00,65.98,66.0,65.97,66.0,10532.0,64.419,64.4385,64.4092,64.4385,10532.0
2023-12-28 14:05:00,66.0,66.0,65.98,66.0,5023.0,64.4385,64.4385,64.419,64.4385,5023.0
2023-12-28 14:10:00,66.0,66.01,65.98,65.98,16868.0,64.4385,64.4483,64.419,64.419,16868.0
2023-12-28 14:15:00,65.98,65.98,65.96,65.98,7387.0,64.419,64.419,64.3994,64.419,7387.0
2023-12-28 14:20:00,65.97,66.0,65.97,66.0,4671.0,64.4092,64.4385,64.4092,64.4385,4671.0
2023-12-28 14:25:00,65.99,66.0,65.97,65.98,6791.0,64.4287,64.4385,64.4092,64.419,6791.0
2023-12-28 14:30:00,65.98,65.99,65.96,65.96,5248.0,64.419,64.4287,64.3994,64.3994,5248.0
2023-12-28 14:35:00,65.97,66.0,65.96,65.99,9350.0,64.4092,64.4385,64.3994,64.4287,9350.0
2023-12-28 14:40:00,66.0,66.01,65.99,66.0,18189.0,64.4385,64.4483,64.4287,64.4385,18189.0
2023-12-28 14:45:00,65.99,66.01,65.99,66.01,7600.0,64.4287,64.4483,64.4287,64.4483,7600.0
2023-12-28 14:50:00,66.02,66.03,66.01,66.02,7492.0,64.458,64.4678,64.4483,64.458,7492.0
2023-12-28 14:55:00,66.02,66.03,66.01,66.03,4100.0,64.458,64.4678,64.4483,64.4678,4100.0
2023-12-28 15:00:00,66.03,66.03,65.99,66.0,12433.0,64.4678,64.4678,64.4287,64.4385,12433.0
2023-12-28 15:05:00,65.99,66.01,65.98,65.99,19549.0,64.4287,64.4483,64.419,64.4287,19549.0
2023-12-28 15:10:00,66.0,66.0,65.95,65.98,29718.0,64.4385,64.4385,64.3897,64.419,29718.0
2023-12-28 15:15:00,65.98,65.99,65.96,65.99,44924.0,64.419,64.4287,64.3994,64.4287,44924.0
2023-12-28 15:20:00,65.99,65.99,65.97,65.98,22932.0,64.4287,64.4287,64.4092,64.419,22932.0
2023-12-28 15:25:00,65.98,65.99,65.97,65.97,15785.0,64.419,64.4287,64.4092,64.4092,15785.0
2023-12-28 15:30:00,65.98,66.0,65.98,65.99,41001.0,64.419,64.4385,64.419,64.4287,41001.0
2023-12-28 15:35:00,65.99,66.01,65.99,66.0,36589.0,64.4287,64.4483,64.4287,64.4385,36589.0
2023-12-28 15:40:00,66.01,66.02,66.0,66.02,29999.0,64.4483,64.458,64.4385,64.458,29999.0
2023-12-28 15:45:00,66.02,66.02,65.98,66.0,121053.0,64.458,64.458,64.419,64.4385,121053.0
2023-12-28 15:50:00,66.0,66.01,65.97,65.98,88384.0,64.4385,64.4483,64.4092,64.419,88384.0
2023-12-28 15:55:00,65.98,65.98,65.95,65.98,260243.0,64.419,64.419,64.3897,64.419,260243.0
2023-12-29 09:30:00,65.32,65.6,65.32,65.59,50632.0,63.7746,64.048,63.7746,64.0382,50632.0
2023-12-29 09:35:00,65.59,65.65,65.56,65.65,41270.0,64.0382,64.0968,64.0089,64.0968,41270.0
2023-12-29 09:40:00,65.64,65.75,65.6,65.73,58223.0,64.087,64.1944,64.048,64.1749,58223.0
2023-12-29 09:45:00,65.73,65.82,65.72,65.76,46827.0,64.1749,64.2628,64.1651,64.2042,46827.0
2023-12-29 09:50:00,65.77,65.79,65.65,65.71,32778.0,64.2139,64.2335,64.0968,64.1554,32778.0
2023-12-29 09:55:00,65.72,65.81,65.7,65.78,43245.0,64.1651,64.253,64.1456,64.2237,43245.0
2023-12-29 10:00:00,65.78,65.87,65.78,65.82,17687.0,64.2237,64.3116,64.2237,64.2628,17687.0
2023-12-29 10:05:00,65.81,65.83,65.72,65.73,13673.0,64.253,64.2725,64.1651,64.1749,13673.0
2023-12-29 10:10:00,65.74,65.74,65.67,65.74,13671.0,64.1846,64.1846,64.1163,64.1846,13671.0
2023-12-29 10:15:00,65.75,65.76,65.7,65.75,6076.0,64.1944,64.2042,64.1456,64.1944,6076.0
2023-12-29 10:20:00,65.75,65.75,65.72,65.74,14987.0,64.1944,64.1944,64.1651,64.1846,14987.0
2023-12-29 10:25:00,65.75,65.92,65.74,65.89,40874.0,64.1944,64.3604,64.1846,64.3311,40874.0
2023-12-29 10:30:00,65.88,65.88,65.8,65.81,16216.0,64.3213,64.3213,64.2432,64.253,16216.0
2023-12-29 10:35:00,65.81,65.85,65.79,65.82,3428.0,64.253,64.292,64.2335,64.2628,3428.0
2023-12-29 10:40:00,65.83,65.83,65.66,65.7,25590.0,64.2725,64.2725,64.1065,64.1456,25590.0
2023-12-29 10:45:00,65.7,65.74,65.51,65.52,67490.0,64.1456,64.1846,63.9601,63.9698,67490.0
2023-12-29 10:50:00,65.52,65.59,65.43,65.43,51292.0,63.9698,64.0382,63.882,63.882,51292.0
2023-12-29 10:55:00,65.42,65.48,65.42,65.46,23339.0,63.8722,63.9308,63.8722,63.9113,23339.0
2023-12-29 11:00:00,65.45,65.57,65.45,65.49,22788.0,63.9015,64.0187,63.9015,63.9406,22788.0
2023-12-29 11:05:00,65.5,65.51,65.44,65.49,18592.0,63.9503,63.9601,63.8917,63.9406,18592.0
2023-12-29 11:10:00,65.49,65.57,65.48,65.48,17528.0,63.9406,64.0187,63.9308,63.9308,17528.0
2023-12-29 11:15:00,65.46,65.52,65.41,65.46,26478.0,63.9113,63.9698,63.8625,63.9113,26478.0
2023-12-29 11:20:00,65.46,65.5,65.42,65.5,33251.0,63.9113,63.9503,63.8722,63.9503,33251.0
2023-12-29 11:25:00,65.5,65.51,65.37,65.4,133976.0,63.9503,63.9601,63.8234,63.8527,133976.0
2023-12-29 11:30:00,65.4,65.49,65.4,65.48,80790.0,63.8527,63.9406,63.8527,63.9308,80790.0
2023-12-29 11:35:00,65.48,65.55,65.48,65.5,76938.0,63.9308,63.9991,63.9308,63.9503,76938.0
2023-12-29 11:40:00,65.5,65.55,65.5,65.53,34465.0,63.9503,63.9991,63.9503,63.9796,34465.0
2023-12-29 11:45:00,65.52,65.57,65.52,65.56,16389.0,63.9698,64.0187,63.9698,64.0089,16389.0
2023-12-29 11:50:00,65.56,65.56,65.47,65.52,18282.0,64.0089,64.0089,63.921,63.9698,18282.0
2023-12-29 11:55:00,65.52,65.53,65.5,65.5,11400.0,63.9698,63.9796,63.9503,63.9503,11400.0
2023-12-29 12:00:00,65.5,65.54,65.5,65.51,21480.0,63.9503,63.9894,63.9503,63.9601,21480.0
2023-12-29 12:05:00,65.51,65.51,65.45,65.46,6500.0,63.9601,63.9601,63.9015,63.9113,6500.0
2023-12-29 12:10:00,65.46,65.49,65.45,65.47,22116.0,63.9113,63.9406,63.9015,63.921,22116.0
2023-12-29 12:15:00,65.47,65.51,65.46,65.49,49816.0,63.921,63.9601,63.9113,63.9406,49816.0
2023-12-29 12:20:00,65.48,65.54,65.46,65.48,17298.0,63.9308,63.9894,63.9113,63.9308,17298.0
2023-12-29 12:25:00,65.5,65.52,65.49,65.51,2500.0,63.9503,63.9698,63.9406,63.9601,2500.0
2023-12-29 12:30:00,65.51,65.55,65.5,65.54,5138.0,63.9601,63.9991,63.9503,63.9894,5138.0
2023-12-29 12:35:00,65.53,65.55,65.51,65.55,3637.0,63.9796,63.9991,63.9601,63.9991,3637.0
2023-12-29 12:40:00,65.55,65.61,65.54,65.6,7395.0,63.9991,64.0577,63.9894,64.048,7395.0
2023-12-29 12:45:00,65.61,65.61,65.58,65.58,15927.0,64.0577,64.0577,64.0284,64.0284,15927.0
2023-12-29 12:50:00,65.58,65.63,65.57,65.62,2570.0,64.0284,64.0772,64.0187,64.0675,2570.0
2023-12-29 12:55:00,65.62,65.65,65.62,65.63,5550.0,64.0675,64.0968,64.0675,64.0772,5550.0
2023-12-29 13:00:00,65.63,65.63,65.48,65.54,21493.0,64.0772,64.0772,63.9308,63.9894,21493.0
2023-12-29 13:05:00,65.55,65.58,65.53,65.57,7404.0,63.9991,64.0284,63.9796,64.0187,7404.0
2023-12-29 13:10:00,65.58,65.65,65.58,65.63,14053.0,64.0284,64.0968,64.0284,64.0772,14053.0
2023-12-29 13:15:00,65.62,65.63,65.55,65.57,13250.0,64.0675,64.0772,63.9991,64.0187,13250.0
2023-12-29 13:20:00,65.56,65.56,65.52,65.54,2500.0,64.0089,64.0089,63.9698,63.9894,2500.0
2023-12-29 13:25:00,65.54,65.55,65.52,65.55,5775.0,63.9894,63.9991,63.9698,63.9991,5775.0
2023-12-29 13:30:00,65.55,65.6,65.55,65.6,2550.0,63.9991,64.048,63.9991,64.048,2550.0
2023-12-29 13:35:00,65.61,65.64,65.6,65.63,1514.0,64.0577,64.087,64.048,64.0772,1514.0
2023-12-29 13:40:00,65.63,65.67,65.61,65.65,6185.0,64.0772,64.1163,64.0577,64.0968,6185.0
2023-12-29 13:45:00,65.65,65.66,65.63,65.66,3477.0,64.0968,64.1065,64.0772,64.1065,3477.0
2023-12-29 13:50:00,65.66,65.66,65.6,65.6,3500.0,64.1065,64.1065,64.048,64.048,3500.0
2023-12-29 13:55:00,65.58,65.61,65.58,65.59,5508.0,64.0284,64.0577,64.0284,64.0382,5508.0
2023-12-29 14:00:00,65.6,65.62,65.57,65.59,19577.0,64.048,64.0675,64.0187,64.0382,19577.0
2023-12-29 14:05:00,65.58,65.59,65.57,65.59,3200.0,64.0284,64.0382,64.0187,64.0382,3200.0
2023-12-29 14:10:00,65.59,65.59,65.57,65.59,8003.0,64.0382,64.0382,64.0187,64.0382,8003.0
2023-12-29 14:15:00,65.59,65.62,65.59,65.61,1500.0,64.0382,64.0675,64.0382,64.0577,1500.0
2023-12-29 14:20:00,65.6,65.62,65.6,65.61,2200.0,64.048,64.0675,64.048,64.0577,2200.0
2023-12-29 14:25:00,65.62,65.63,65.56,65.56,2900.0,64.0675,64.0772,64.0089,64.0089,2900.0
2023-12-29 14:30:00,65.57,65.59,65.56,65.57,4479.0,64.0187,64.0382,64.0089,64.0187,4479.0
2023-12-29 14:35:00,65.58,65.61,65.57,65.61,6392.0,64.0284,64.0577,64.0187,64.0577,6392.0
2023-12-29 14:40:00,65.6,65.6,65.57,65.57,8502.0,64.048,64.048,64.0187,64.0187,8502.0
2023-12-29 14:45:00,65.58,65.63,65.58,65.63,6068.0,64.0284,64.0772,64.0284,64.0772,6068.0
2023-12-29 14:50:00,65.63,65.63,65.62,65.63,1904.0,64.0772,64.0772,64.0675,64.0772,1904.0
2023-12-29 14:55:00,65.63,65.66,65.62,65.63,12747.0,64.0772,64.1065,64.0675,64.0772,12747.0
2023-12-29 15:00:00,65.63,65.64,65.6,65.62,20684.0,64.0772,64.087,64.048,64.0675,20684.0
2023-12-29 15:05:00,65.62,65.71,65.61,65.7,23271.0,64.0675,64.1554,64.0577,64.1456,23271.0
2023-12-29 15:10:00,65.7,65.72,65.67,65.72,30656.0,64.1456,64.1651,64.1163,64.1651,30656.0
2023-12-29 15:15:00,65.71,65.73,65.69,65.69,29594.0,64.1554,64.1749,64.1358,64.1358,29594.0
2023-12-29 15:20:00,65.69,65.72,65.67,65.72,29998.0,64.1358,64.1651,64.1163,64.1651,29998.0
2023-12-29 15:25:00,65.72,65.76,65.72,65.76,21051.0,64.1651,64.2042,64.1651,64.2042,21051.0
2023-12-29 15:30:00,65.76,65.76,65.67,65.67,35957.0,64.2042,64.2042,64.1163,64.1163,35957.0
2023-12-29 15:35:00,65.68,65.7,65.66,65.69,20952.0,64.1261,64.1456,64.1065,64.1358,20952.0
2023-12-29 15:40:00,65.69,65.73,65.65,65.66,41763.0,64.1358,64.1749,64.0968,64.1065,41763.0
2023-12-29 15:45:00,65.65,65.65,65.61,65.62,61524.0,64.0968,64.0968,64.0577,64.0675,61524.0
2023-12-29 15:50:00,65.61,65.61,65.53,65.54,163041.0,64.0577,64.0577,63.9796,63.9894,163041.0
2023-12-29 15:55:00,65.54,65.56,65.49,65.53,156247.0,63.9894,64.0089,63.9406,63.9796,156247.0
2024-01-02 09:30:00,64.99,64.99,64.82,64.82,58386.0,63.4524,63.4524,63.2864,63.2864,58386.0
2024-01-02 09:35:00,64.83,64.89,64.79,64.79,39592.0,63.2962,63.3548,63.2571,63.2571,39592.0
2024-01-02 09:40:00,64.79,64.82,64.72,64.76,42647.0,63.2571,63.2864,63.1888,63.2278,42647.0
2024-01-02 09:45:00,64.77,64.84,64.7,64.73,74081.0,63.2376,63.3059,63.1692,63.1985,74081.0
2024-01-02 09:50:00,64.72,64.94,64.72,64.83,86387.0,63.1888,63.4036,63.1888,63.2962,86387.0
2024-01-02 09:55:00,64.82,64.98,64.8,64.96,28307.0,63.2864,63.4426,63.2669,63.4231,28307.0
2024-01-02 10:00:00,64.95,65.08,64.95,65.05,77487.0,63.4133,63.5403,63.4133,63.511,77487.0
2024-01-02 10:05:00,65.05,65.05,64.93,64.97,43336.0,63.511,63.511,63.3938,63.4329,43336.0
2024-01-02 10:10:00,64.98,65.0,64.88,64.89,38020.0,63.4426,63.4622,63.345,63.3548,38020.0
2024-01-02 10:15:00,64.88,64.89,64.8,64.82,29912.0,63.345,63.3548,63.2669,63.2864,29912.0
2024-01-02 10:20:00,64.81,64.87,64.78,64.85,32032.0,63.2766,63.3352,63.2474,63.3157,32032.0
2024-01-02 10:25:00,64.86,64.87,64.72,64.77,40501.0,63.3255,63.3352,63.1888,63.2376,40501.0
2024-01-02 10:30:00,64.76,64.76,64.66,64.7,40330.0,63.2278,63.2278,63.1302,63.1692,40330.0
2024-01-02 10:35:00,64.7,64.71,64.59,64.64,40495.0,63.1692,63.179,63.0619,63.1107,40495.0
2024-01-02 10:40:00,64.65,64.75,64.63,64.72,65465.0,63.1204,63.2181,63.1009,63.1888,65465.0
2024-01-02 10:45:00,64.71,64.73,64.65,64.65,31154.0,63.179,63.1985,63.1204,63.1204,31154.0
2024-01-02 10:50:00,64.66,64.71,64.64,64.69,15652.0,63.1302,63.179,63.1107,63.1595,15652.0
2024-01-02 10:55:00,64.68,64.74,64.68,64.73,25266.0,63.1497,63.2083,63.1497,63.1985,25266.0
2024-01-02 11:00:00,64.73,64.86,64.73,64.85,49819.0,63.1985,63.3255,63.1985,63.3157,49819.0
2024-01-02 11:05:00,64.86,64.95,64.84,64.95,90024.0,63.3255,63.4133,63.3059,63.4133,90024.0
2024-01-02 11:10:00,64.95,65.02,64.92,64.95,76296.0,63.4133,63.4817,63.384,63.4133,76296.0
2024-01-02 11:15:00,64.95,64.97,64.9,64.92,16246.0,63.4133,63.4329,63.3645,63.384,16246.0
2024-01-02 11:20:00,64.94,64.94,64.88,64.9,13915.0,63.4036,63.4036,63.345,63.3645,13915.0
2024-01-02 11:25:00,64.92,64.94,64.86,64.89,13200.0,63.384,63.4036,63.3255,63.3548,13200.0
2024-01-02 11:30:00,64.88,64.88,64.8,64.82,24786.0,63.345,63.345,63.2669,63.2864,24786.0
2024-01-02 11:35:00,64.81,64.83,64.75,64.77,14108.0,63.2766,63.2962,63.2181,63.2376,14108.0
2024-01-02 11:40:00,64.77,64.8,64.75,64.8,21210.0,63.2376,63.2669,63.2181,63.2669,21210.0
2024-01-02 11:45:00,64.8,64.88,64.8,64.86,14267.0,63.2669,63.345,63.2669,63.3255,14267.0
2024-01-02 11:50:00,64.86,64.88,64.85,64.88,12520.0,63.3255,63.345,63.3157,63.345,12520.0
2024-01-02 11:55:00,64.87,64.92,64.86,64.9,9302.0,63.3352,63.384,63.3255,63.3645,9302.0
2024-01-02 12:00:00,64.92,64.92,64.87,64.89,6909.0,63.384,63.384,63.3352,63.3548,6909.0
2024-01-02 12:05:00,64.89,64.9,64.87,64.88,7643.0,63.3548,63.3645,63.3352,63.345,7643.0
2024-01-02 12:10:00,64.87,64.87,64.82,64.84,16369.0,63.3352,63.3352,63.2864,63.3059,16369.0
2024-01-02 12:15:00,64.84,64.85,64.74,64.78,37614.0,63.3059,63.3157,63.2083,63.2474,37614.0
2024-01-02 12:20:00,64.79,64.82,64.77,64.81,35538.0,63.2571,63.2864,63.2376,63.2766,35538.0
2024-01-02 12:25:00,64.81,64.84,64.8,64.82,5287.0,63.2766,63.3059,63.2669,63.2864,5287.0
2024-01-02 12:30:00,64.81,64.82,64.79,64.81,12619.0,63.2766,63.2864,63.2571,63.2766,12619.0
2024-01-02 12:35:00,64.81,64.85,64.8,64.84,14725.0,63.2766,63.3157,63.2669,63.3059,14725.0
2024-01-02 12:40:00,64.86,64.88,64.84,64.84,5583.0,63.3255,63.345,63.3059,63.3059,5583.0
2024-01-02 12:45:00,64.84,64.84,64.78,64.82,25083.0,63.3059,63.3059,63.2474,63.2864,25083.0
2024-01-02 12:50:00,64.83,64.84,64.8,64.83,47917.0,63.2962,63.3059,63.2669,63.2962,47917.0
2024-01-02 12:55:00,64.83,64.83,64.79,64.81,15792.0,63.2962,63.2962,63.2571,63.2766,15792.0
2024-01-02 13:00:00,64.8,64.82,64.78,64.81,12234.0,63.2669,63.2864,63.2474,63.2766,12234.0
2024-01-02 13:05:00,64.82,64.82,64.74,64.77,74276.0,63.2864,63.2864,63.2083,63.2376,74276.0
2024-01-02 13:10:00,64.77,64.84,64.77,64.83,7412.0,63.2376,63.3059,63.2376,63.2962,7412.0
2024-01-02 13:15:00,64.83,64.84,64.8,64.84,5617.0,63.2962,63.3059,63.2669,63.3059,5617.0
2024-01-02 13:20:00,64.84,64.87,64.84,64.86,5914.0,63.3059,63.3352,63.3059,63.3255,5914.0
2024-01-02 13:25:00,64.85,64.88,64.84,64.84,7008.0,63.3157,63.345,63.3059,63.3059,7008.0
2024-01-02 13:30:00,64.82,64.84,64.8,64.83,11150.0,63.2864,63.3059,63.2669,63.2962,11150.0
2024-01-02 13:35:00,64.83,64.85,64.8,64.81,8147.0,63.2962,63.3157,63.2669,63.2766,8147.0
2024-01-02 13:40:00,64.81,64.81,64.77,64.78,10300.0,63.2766,63.2766,63.2376,63.2474,10300.0
2024-01-02 13:45:00,64.78,64.81,64.77,64.8,22275.0,63.2474,63.2766,63.2376,63.2669,22275.0
2024-01-02 13:50:00,64.8,64.8,64.77,64.78,74663.0,63.2669,63.2669,63.2376,63.2474,74663.0
2024-01-02 13:55:00,64.79,64.79,64.74,64.76,52250.0,63.2571,63.2571,63.2083,63.2278,52250.0
2024-01-02 14:00:00,64.76,64.76,64.72,64.73,38027.0,63.2278,63.2278,63.1888,63.1985,38027.0
2024-01-02 14:05:00,64.73,64.75,64.69,64.7,31621.0,63.1985,63.2181,63.1595,63.1692,31621.0
2024-01-02 14:10:00,64.72,64.76,64.72,64.73,41206.0,63.1888,63.2278,63.1888,63.1985,41206.0
2024-01-02 14:15:00,64.73,64.74,64.71,64.73,11354.0,63.1985,63.2083,63.179,63.1985,11354.0
2024-01-02 14:20:00,64.73,64.76,64.69,64.7,16626.0,63.1985,63.2278,63.1595,63.1692,16626.0
2024-01-02 14:25:00,64.7,64.77,64.7,64.76,28960.0,63.1692,63.2376,63.1692,63.2278,28960.0
2024-01-02 14:30:00,64.75,64.77,64.67,64.7,21377.0,63.2181,63.2376,63.14,63.1692,21377.0
2024-01-02 14:35:00,64.7,64.74,64.65,64.67,34953.0,63.1692,63.2083,63.1204,63.14,34953.0
2024-01-02 14:40:00,64.64,64.68,64.64,64.67,14855.0,63.1107,63.1497,63.1107,63.14,14855.0
2024-01-02 14:45:00,64.66,64.67,64.64,64.64,8936.0,63.1302,63.14,63.1107,63.1107,8936.0
2024-01-02 14:50:00,64.66,64.67,64.62,64.65,22269.0,63.1302,63.14,63.0911,63.1204,22269.0
2024-01-02 14:55:00,64.64,64.64,64.58,64.61,15350.0,63.1107,63.1107,63.0521,63.0814,15350.0
2024-01-02 15:00:00,64.6,64.63,64.59,64.6,16928.0,63.0716,63.1009,63.0619,63.0716,16928.0
2024-01-02 15:05:00,64.59,64.63,64.59,64.61,49501.0,63.0619,63.1009,63.0619,63.0814,49501.0
2024-01-02 15:10:00,64.61,64.63,64.55,64.56,22922.0,63.0814,63.1009,63.0228,63.0326,22922.0
2024-01-02 15:15:00,64.56,64.6,64.52,64.6,31655.0,63.0326,63.0716,62.9935,63.0716,31655.0
2024-01-02 15:20:00,64.59,64.6,64.56,64.59,18819.0,63.0619,63.0716,63.0326,63.0619,18819.0
2024-01-02 15:25:00,64.59,64.59,64.56,64.57,15665.0,63.0619,63.0619,63.0326,63.0423,15665.0
2024-01-02 15:30:00,64.58,64.62,64.57,64.57,20131.0,63.0521,63.0911,63.0423,63.0423,20131.0
2024-01-02 15:35:00,64.56,64.58,64.53,64.56,19967.0,63.0326,63.0521,63.0033,63.0326,19967.0
2024-01-02 15:40:00,64.56,64.59,64.55,64.58,162104.0,63.0326,63.0619,63.0228,63.0521,162104.0
2024-01-02 15:45:00,64.58,64.62,64.58,64.62,34692.0,63.0521,63.0911,63.0521,63.0911,34692.0
2024-01-02 15:50:00,64.62,64.74,64.61,64.7,96894.0,63.0911,63.2083,63.0814,63.1692,96894.0
2024-01-02 15:55:00,64.7,64.75,64.68,64.74,130966.0,63.1692,63.2181,63.1497,63.2083,130966.0
2024-01-03 09:30:00,63.22,63.22,63.06,63.16,118921.0,61.7243,61.7243,61.5681,61.6657,118921.0
2024-01-03 09:35:00,63.16,63.27,63.12,63.24,140543.0,61.6657,61.7731,61.6266,61.7438,140543.0
2024-01-03 09:40:00,63.24,63.3,63.21,63.24,63523.0,61.7438,61.8024,61.7145,61.7438,63523.0
2024-01-03 09:45:00,63.23,63.32,63.19,63.32,143358.0,61.734,61.8219,61.695,61.8219,143358.0
2024-01-03 09:50:00,63.32,63.4,63.3,63.31,106921.0,61.8219,61.9,61.8024,61.8121,106921.0
2024-01-03 09:55:00,63.3,63.34,63.23,63.3,30488.0,61.8024,61.8414,61.734,61.8024,30488.0
2024-01-03 10:00:00,63.28,63.57,63.21,63.53,116187.0,61.7828,62.066,61.7145,62.0269,116187.0
2024-01-03 10:05:00,63.54,63.57,63.35,63.36,86437.0,62.0367,62.066,61.8512,61.861,86437.0
2024-01-03 10:10:00,63.35,63.37,63.15,63.17,117345.0,61.8512,61.8707,61.6559,61.6754,117345.0
2024-01-03 10:15:00,63.16,63.18,63.1,63.16,95733.0,61.6657,61.6852,61.6071,61.6657,95733.0
2024-01-03 10:20:00,63.16,63.16,63.06,63.15,59560.0,61.6657,61.6657,61.5681,61.6559,59560.0
2024-01-03 10:25:00,63.15,63.28,63.14,63.18,95536.0,61.6559,61.7828,61.6462,61.6852,95536.0
2024-01-03 10:30:00,63.18,63.23,63.11,63.16,69221.0,61.6852,61.734,61.6169,61.6657,69221.0
2024-01-03 10:35:00,63.17,63.21,63.06,63.08,35801.0,61.6754,61.7145,61.5681,61.5876,35801.0
2024-01-03 10:40:00,63.08,63.13,63.05,63.11,35294.0,61.5876,61.6364,61.5583,61.6169,35294.0
2024-01-03 10:45:00,63.1,63.11,63.03,63.05,23236.0,61.6071,61.6169,61.5388,61.5583,23236.0
2024-01-03 10:50:00,63.05,63.12,63.05,63.08,30580.0,61.5583,61.6266,61.5583,61.5876,30580.0
2024-01-03 10:55:00,63.08,63.16,63.07,63.15,23882.0,61.5876,61.6657,61.5778,61.6559,23882.0
2024-01-03 11:00:00,63.15,63.23,63.15,63.21,51480.0,61.6559,61.734,61.6559,61.7145,51480.0
2024-01-03 11:05:00,63.22,63.25,63.2,63.23,31197.0,61.7243,61.7536,61.7047,61.734,31197.0
2024-01-03 11:10:00,63.24,63.28,63.21,63.28,40283.0,61.7438,61.7828,61.7145,61.7828,40283.0
2024-01-03 11:15:00,63.28,63.3,63.23,63.24,72555.0,61.7828,61.8024,61.734,61.7438,72555.0
2024-01-03 11:20:00,63.24,63.27,63.23,63.24,24267.0,61.7438,61.7731,61.734,61.7438,24267.0
2024-01-03 11:25:00,63.24,63.29,63.21,63.24,73897.0,61.7438,61.7926,61.7145,61.7438,73897.0
2024-01-03 11:30:00,63.24,63.3,63.24,63.29,19778.0,61.7438,61.8024,61.7438,61.7926,19778.0
2024-01-03 11:35:00,63.3,63.32,63.2,63.21,36392.0,61.8024,61.8219,61.7047,61.7145,36392.0
2024-01-03 11:40:00,63.21,63.21,63.18,63.2,19424.0,61.7145,61.7145,61.6852,61.7047,19424.0
2024-01-03 11:45:00,63.21,63.23,63.18,63.22,17772.0,61.7145,61.734,61.6852,61.7243,17772.0
2024-01-03 11:50:00,63.22,63.23,63.17,63.21,22335.0,61.7243,61.734,61.6754,61.7145,22335.0
2024-01-03 11:55:00,63.21,63.22,63.17,63.22,25591.0,61.7145,61.7243,61.6754,61.7243,25591.0
2024-01-03 12:00:00,63.22,63.23,63.17,63.21,14074.0,61.7243,61.734,61.6754,61.7145,14074.0
2024-01-03 12:05:00,63.22,63.24,63.17,63.18,47027.0,61.7243,61.7438,61.6754,61.6852,47027.0
2024-01-03 12:10:00,63.17,63.19,63.13,63.14,18749.0,61.6754,61.695,61.6364,61.6462,18749.0
2024-01-03 12:15:00,63.14,63.16,63.13,63.14,22087.0,61.6462,61.6657,61.6364,61.6462,22087.0
2024-01-03 12:20:00,63.14,63.17,63.13,63.17,23849.0,61.6462,61.6754,61.6364,61.6754,23849.0
2024-01-03 12:25:00,63.16,63.21,63.15,63.21,21700.0,61.6657,61.7145,61.6559,61.7145,21700.0
2024-01-03 12:30:00,63.21,63.22,63.19,63.2,19463.0,61.7145,61.7243,61.695,61.7047,19463.0
2024-01-03 12:35:00,63.2,63.24,63.19,63.23,15965.0,61.7047,61.7438,61.695,61.734,15965.0
2024-01-03 12:40:00,63.23,63.25,63.22,63.24,18036.0,61.734,61.7536,61.7243,61.7438,18036.0
2024-01-03 12:45:00,63.24,63.25,63.2,63.23,23140.0,61.7438,61.7536,61.7047,61.734,23140.0
2024-01-03 12:50:00,63.23,63.25,63.22,63.23,39383.0,61.734,61.7536,61.7243,61.734,39383.0
2024-01-03 12:55:00,63.23,63.31,63.22,63.31,50695.0,61.734,61.8121,61.7243,61.8121,50695.0
2024-01-03 13:00:00,63.31,63.39,63.31,63.37,12136.0,61.8121,61.8902,61.8121,61.8707,12136.0
2024-01-03 13:05:00,63.37,63.39,63.35,63.37,11206.0,61.8707,61.8902,61.8512,61.8707,11206.0
2024-01-03 13:10:00,63.36,63.39,63.34,63.37,16341.0,61.861,61.8902,61.8414,61.8707,16341.0
2024-01-03 13:15:00,63.37,63.42,63.36,63.4,17994.0,61.8707,61.9195,61.861,61.9,17994.0
2024-01-03 13:20:00,63.4,63.41,63.37,63.39,12168.0,61.9,61.9098,61.8707,61.8902,12168.0
2024-01-03 13:25:00,63.4,63.41,63.38,63.38,14313.0,61.9,61.9098,61.8805,61.8805,14313.0
2024-01-03 13:30:00,63.39,63.39,63.31,63.31,22730.0,61.8902,61.8902,61.8121,61.8121,22730.0
2024-01-03 13:35:00,63.32,63.36,63.3,63.35,31060.0,61.8219,61.861,61.8024,61.8512,31060.0
2024-01-03 13:40:00,63.36,63.37,63.33,63.34,20362.0,61.861,61.8707,61.8317,61.8414,20362.0
2024-01-03 13:45:00,63.34,63.37,63.32,63.36,13806.0,61.8414,61.8707,61.8219,61.861,13806.0
2024-01-03 13:50:00,63.36,63.39,63.35,63.38,23474.0,61.861,61.8902,61.8512,61.8805,23474.0
2024-01-03 13:55:00,63.37,63.38,63.36,63.36,14500.0,61.8707,61.8805,61.861,61.861,14500.0
2024-01-03 14:00:00,63.35,63.43,63.26,63.26,68769.0,61.8512,61.9293,61.7633,61.7633,68769.0
2024-01-03 14:05:00,63.27,63.3,63.16,63.24,38944.0,61.7731,61.8024,61.6657,61.7438,38944.0
2024-01-03 14:10:00,63.24,63.25,63.16,63.18,41582.0,61.7438,61.7536,61.6657,61.6852,41582.0
2024-01-03 14:15:00,63.17,63.26,63.14,63.25,27515.0,61.6754,61.7633,61.6462,61.7536,27515.0
2024-01-03 14:20:00,63.24,63.29,63.22,63.29,15357.0,61.7438,61.7926,61.7243,61.7926,15357.0
2024-01-03 14:25:00,63.29,63.58,63.29,63.58,106880.0,61.7926,62.0757,61.7926,62.0757,106880.0
2024-01-03 14:30:00,63.58,63.61,63.49,63.55,46338.0,62.0757,62.105,61.9879,62.0465,46338.0
2024-01-03 14:35:00,63.54,63.56,63.51,63.53,41886.0,62.0367,62.0562,62.0074,62.0269,41886.0
2024-01-03 14:40:00,63.53,63.63,63.48,63.62,56000.0,62.0269,62.1246,61.9781,62.1148,56000.0
2024-01-03 14:45:00,63.62,63.63,63.56,63.57,52457.0,62.1148,62.1246,62.0562,62.066,52457.0
2024-01-03 14:50:00,63.57,63.58,63.51,63.53,35895.0,62.066,62.0757,62.0074,62.0269,35895.0
2024-01-03 14:55:00,63.54,63.54,63.47,63.49,38044.0,62.0367,62.0367,61.9684,61.9879,38044.0
2024-01-03 15:00:00,63.49,63.5,63.41,63.45,35239.0,61.9879,61.9976,61.9098,61.9488,35239.0
2024-01-03 15:05:00,63.45,63.45,63.36,63.38,40380.0,61.9488,61.9488,61.861,61.8805,40380.0
2024-01-03 15:10:00,63.4,63.4,63.34,63.38,21471.0,61.9,61.9,61.8414,61.8805,21471.0
2024-01-03 15:15:00,63.37,63.41,63.34,63.38,31170.0,61.8707,61.9098,61.8414,61.8805,31170.0
2024-01-03 15:20:00,63.39,63.44,63.33,63.39,36085.0,61.8902,61.9391,61.8317,61.8902,36085.0
2024-01-03 15:25:00,63.39,63.39,63.36,63.38,16818.0,61.8902,61.8902,61.861,61.8805,16818.0
2024-01-03 15:30:00,63.38,63.46,63.37,63.46,24970.0,61.8805,61.9586,61.8707,61.9586,24970.0
2024-01-03 15:35:00,63.46,63.46,63.41,63.44,22095.0,61.9586,61.9586,61.9098,61.9391,22095.0
2024-01-03 15:40:00,63.45,63.49,63.4,63.41,29541.0,61.9488,61.9879,61.9,61.9098,29541.0
2024-01-03 15:45:00,63.41,63.49,63.4,63.46,70970.0,61.9098,61.9879,61.9,61.9586,70970.0
2024-01-03 15:50:00,63.45,63.45,63.35,63.36,139418.0,61.9488,61.9488,61.8512,61.861,139418.0
2024-01-03 15:55:00,63.36,63.43,63.31,63.35,253654.0,61.861,61.9293,61.8121,61.8512,253654.0
2024-01-04 09:30:00,62.75,62.8,62.6,62.78,88180.0,61.2654,61.3142,61.1189,61.2947,88180.0
2024-01-04 09:35:00,62.79,62.79,62.72,62.75,17935.0,61.3044,61.3044,61.2361,61.2654,17935.0
2024-01-04 09:40:00,62.74,62.8,62.66,62.8,46692.0,61.2556,61.3142,61.1775,61.3142,46692.0
2024-01-04 09:45:00,62.79,62.79,62.64,62.65,20298.0,61.3044,61.3044,61.158,61.1678,20298.0
2024-01-04 09:50:00,62.65,62.75,62.64,62.75,12777.0,61.1678,61.2654,61.158,61.2654,12777.0
2024-01-04 09:55:00,62.75,62.77,62.69,62.7,53263.0,61.2654,61.2849,61.2068,61.2166,53263.0
2024-01-04 10:00:00,62.69,62.86,62.67,62.86,67752.0,61.2068,61.3728,61.1873,61.3728,67752.0
2024-01-04 10:05:00,62.87,62.87,62.8,62.84,35949.0,61.3825,61.3825,61.3142,61.3533,35949.0
2024-01-04 10:10:00,62.86,62.96,62.83,62.96,42126.0,61.3728,61.4704,61.3435,61.4704,42126.0
2024-01-04 10:15:00,62.96,63.0,62.93,62.94,23954.0,61.4704,61.5095,61.4411,61.4509,23954.0
2024-01-04 10:20:00,62.94,62.94,62.87,62.88,38187.0,61.4509,61.4509,61.3825,61.3923,38187.0
2024-01-04 10:25:00,62.89,62.96,62.87,62.93,51948.0,61.4021,61.4704,61.3825,61.4411,51948.0
2024-01-04 10:30:00,62.94,63.0,62.91,62.94,54984.0,61.4509,61.5095,61.4216,61.4509,54984.0
2024-01-04 10:35:00,62.93,62.96,62.92,62.93,38402.0,61.4411,61.4704,61.4314,61.4411,38402.0
2024-01-04 10:40:00,62.92,62.94,62.89,62.93,28316.0,61.4314,61.4509,61.4021,61.4411,28316.0
2024-01-04 10:45:00,62.94,62.99,62.93,62.98,89464.0,61.4509,61.4997,61.4411,61.4899,89464.0
2024-01-04 10:50:00,62.99,62.99,62.89,62.93,23039.0,61.4997,61.4997,61.4021,61.4411,23039.0
2024-01-04 10:55:00,62.92,62.93,62.88,62.89,15456.0,61.4314,61.4411,61.3923,61.4021,15456.0
2024-01-04 11:00:00,62.89,62.94,62.86,62.87,69309.0,61.4021,61.4509,61.3728,61.3825,69309.0
2024-01-04 11:05:00,62.87,62.91,62.85,62.91,12036.0,61.3825,61.4216,61.363,61.4216,12036.0
2024-01-04 11:10:00,62.91,63.04,62.91,63.02,18873.0,61.4216,61.5485,61.4216,61.529,18873.0
2024-01-04 11:15:00,63.03,63.05,62.97,62.98,19784.0,61.5388,61.5583,61.4802,61.4899,19784.0
2024-01-04 11:20:00,62.97,63.03,62.97,63.02,8019.0,61.4802,61.5388,61.4802,61.529,8019.0
2024-01-04 11:25:00,63.01,63.05,63.0,63.0,11756.0,61.5192,61.5583,61.5095,61.5095,11756.0
2024-01-04 11:30:00,63.01,63.03,62.94,62.96,33948.0,61.5192,61.5388,61.4509,61.4704,33948.0
2024-01-04 11:35:00,62.96,63.01,62.96,62.99,28827.0,61.4704,61.5192,61.4704,61.4997,28827.0
2024-01-04 11:40:00,62.98,62.99,62.92,62.95,16820.0,61.4899,61.4997,61.4314,61.4607,16820.0
2024-01-04 11:45:00,62.95,62.97,62.9,62.9,18513.0,61.4607,61.4802,61.4118,61.4118,18513.0
2024-01-04 11:50:00,62.89,62.89,62.83,62.85,25795.0,61.4021,61.4021,61.3435,61.363,25795.0
2024-01-04 11:55:00,62.85,62.88,62.83,62.86,12565.0,61.363,61.3923,61.3435,61.3728,12565.0
2024-01-04 12:00:00,62.85,62.86,62.76,62.82,38499.0,61.363,61.3728,61.2751,61.3337,38499.0
2024-01-04 12:05:00,62.82,62.87,62.82,62.85,13155.0,61.3337,61.3825,61.3337,61.363,13155.0
2024-01-04 12:10:00,62.85,62.88,62.84,62.86,13229.0,61.363,61.3923,61.3533,61.3728,13229.0
2024-01-04 12:15:00,62.85,62.88,62.84,62.86,15357.0,61.363,61.3923,61.3533,61.3728,15357.0
2024-01-04 12:20:00,62.86,62.89,62.84,62.85,31491.0,61.3728,61.4021,61.3533,61.363,31491.0
2024-01-04 12:25:00,62.85,62.87,62.83,62.84,11374.0,61.363,61.3825,61.3435,61.3533,11374.0
2024-01-04 12:30:00,62.85,62.85,62.78,62.79,54909.0,61.363,61.363,61.2947,61.3044,54909.0
2024-01-04 12:35:00,62.78,62.84,62.76,62.83,11456.0,61.2947,61.3533,61.2751,61.3435,11456.0
2024-01-04 12:40:00,62.82,62.82,62.75,62.75,5424.0,61.3337,61.3337,61.2654,61.2654,5424.0
2024-01-04 12:45:00,62.75,62.75,62.69,62.73,11609.0,61.2654,61.2654,61.2068,61.2459,11609.0
2024-01-04 12:50:00,62.73,62.76,62.71,62.75,30154.0,61.2459,61.2751,61.2263,61.2654,30154.0
2024-01-04 12:55:00,62.76,62.76,62.7,62.75,17123.0,61.2751,61.2751,61.2166,61.2654,17123.0
2024-01-04 13:00:00,62.75,62.76,62.73,62.75,27090.0,61.2654,61.2751,61.2459,61.2654,27090.0
2024-01-04 13:05:00,62.75,62.76,62.73,62.75,63058.0,61.2654,61.2751,61.2459,61.2654,63058.0
2024-01-04 13:10:00,62.76,62.77,62.73,62.75,17379.0,61.2751,61.2849,61.2459,61.2654,17379.0
2024-01-04 13:15:00,62.75,62.77,62.74,62.75,13300.0,61.2654,61.2849,61.2556,61.2654,13300.0
2024-01-04 13:20:00,62.74,62.77,62.73,62.75,14997.0,61.2556,61.2849,61.2459,61.2654,14997.0
2024-01-04 13:25:00,62.76,62.8,62.76,62.78,72414.0,61.2751,61.3142,61.2751,61.2947,72414.0
2024-01-04 13:30:00,62.79,62.81,62.79,62.8,16455.0,61.3044,61.324,61.3044,61.3142,16455.0
2024-01-04 13:35:00,62.8,62.81,62.77,62.79,22737.0,61.3142,61.324,61.2849,61.3044,22737.0
2024-01-04 13:40:00,62.8,62.81,62.78,62.8,15121.0,61.3142,61.324,61.2947,61.3142,15121.0
2024-01-04 13:45:00,62.8,62.81,62.78,62.79,21794.0,61.3142,61.324,61.2947,61.3044,21794.0
2024-01-04 13:50:00,62.8,62.81,62.76,62.78,12232.0,61.3142,61.324,61.2751,61.2947,12232.0
2024-01-04 13:55:00,62.77,62.79,62.75,62.77,11094.0,61.2849,61.3044,61.2654,61.2849,11094.0
2024-01-04 14:00:00,62.76,62.79,62.75,62.75,11701.0,61.2751,61.3044,61.2654,61.2654,11701.0
2024-01-04 14:05:00,62.76,62.76,62.71,62.71,23066.0,61.2751,61.2751,61.2263,61.2263,23066.0
2024-01-04 14:10:00,62.72,62.75,62.68,62.74,21046.0,61.2361,61.2654,61.197,61.2556,21046.0
2024-01-04 14:15:00,62.74,62.8,62.74,62.8,27294.0,61.2556,61.3142,61.2556,61.3142,27294.0
2024-01-04 14:20:00,62.79,62.81,62.75,62.76,31468.0,61.3044,61.324,61.2654,61.2751,31468.0
2024-01-04 14:25:00,62.76,62.78,62.74,62.75,18895.0,61.2751,61.2947,61.2556,61.2654,18895.0
2024-01-04 14:30:00,62.76,62.76,62.72,62.75,25380.0,61.2751,61.2751,61.2361,61.2654,25380.0
2024-01-04 14:35:00,62.74,62.75,62.71,62.74,27132.0,61.2556,61.2654,61.2263,61.2556,27132.0
2024-01-04 14:40:00,62.73,62.75,62.72,62.75,20726.0,61.2459,61.2654,61.2361,61.2654,20726.0
2024-01-04 14:45:00,62.74,62.8,62.71,62.79,27038.0,61.2556,61.3142,61.2263,61.3044,27038.0
2024-01-04 14:50:00,62.79,62.84,62.79,62.84,28294.0,61.3044,61.3533,61.3044,61.3533,28294.0
2024-01-04 14:55:00,62.85,62.88,62.82,62.84,38878.0,61.363,61.3923,61.3337,61.3533,38878.0
2024-01-04 15:00:00,62.84,62.87,62.81,62.84,34249.0,61.3533,61.3825,61.324,61.3533,34249.0
2024-01-04 15:05:00,62.84,62.92,62.84,62.91,13214.0,61.3533,61.4314,61.3533,61.4216,13214.0
2024-01-04 15:10:00,62.92,62.92,62.87,62.89,14464.0,61.4314,61.4314,61.3825,61.4021,14464.0
2024-01-04 15:15:00,62.89,62.89,62.81,62.84,26615.0,61.4021,61.4021,61.324,61.3533,26615.0
2024-01-04 15:20:00,62.83,62.84,62.8,62.82,19010.0,61.3435,61.3533,61.3142,61.3337,19010.0
2024-01-04 15:25:00,62.82,62.83,62.8,62.82,31230.0,61.3337,61.3435,61.3142,61.3337,31230.0
2024-01-04 15:30:00,62.81,62.87,62.8,62.87,33407.0,61.324,61.3825,61.3142,61.3825,33407.0
2024-01-04 15:35:00,62.87,62.88,62.85,62.88,26355.0,61.3825,61.3923,61.363,61.3923,26355.0
2024-01-04 15:40:00,62.88,62.88,62.85,62.86,29280.0,61.3923,61.3923,61.363,61.3728,29280.0
2024-01-04 15:45:00,62.85,62.88,62.8,62.8,64246.0,61.363,61.3923,61.3142,61.3142,64246.0
2024-01-04 15:50:00,62.81,62.81,62.72,62.75,123281.0,61.324,61.324,61.2361,61.2654,123281.0
2024-01-04 15:55:00,62.75,62.77,62.69,62.71,183841.0,61.2654,61.2849,61.2068,61.2263,183841.0
2024-01-05 09:30:00,62.72,62.89,62.71,62.86,33463.0,61.2361,61.4021,61.2263,61.3728,33463.0
2024-01-05 09:35:00,62.86,62.89,62.74,62.75,51744.0,61.3728,61.4021,61.2556,61.2654,51744.0
2024-01-05 09:40:00,62.74,62.82,62.66,62.77,62439.0,61.2556,61.3337,61.1775,61.2849,62439.0
2024-01-05 09:45:00,62.77,62.92,62.77,62.87,23697.0,61.2849,61.4314,61.2849,61.3825,23697.0
2024-01-05 09:50:00,62.87,62.93,62.87,62.9,24352.0,61.3825,61.4411,61.3825,61.4118,24352.0
2024-01-05 09:55:00,62.9,62.92,62.82,62.82,45245.0,61.4118,61.4314,61.3337,61.3337,45245.0
2024-01-05 10:00:00,62.84,63.39,62.84,63.38,132621.0,61.3533,61.8902,61.3533,61.8805,132621.0
2024-01-05 10:05:00,63.4,63.51,63.35,63.47,56666.0,61.9,62.0074,61.8512,61.9684,56666.0
2024-01-05 10:10:00,63.47,63.55,63.36,63.36,71454.0,61.9684,62.0465,61.861,61.861,71454.0
2024-01-05 10:15:00,63.37,63.38,63.15,63.27,51637.0,61.8707,61.8805,61.6559,61.7731,51637.0
2024-01-05 10:20:00,63.26,63.44,63.23,63.42,27898.0,61.7633,61.9391,61.734,61.9195,27898.0
2024-01-05 10:25:00,63.42,63.45,63.31,63.33,13032.0,61.9195,61.9488,61.8121,61.8317,13032.0
2024-01-05 10:30:00,63.33,63.45,63.27,63.45,24031.0,61.8317,61.9488,61.7731,61.9488,24031.0
2024-01-05 10:35:00,63.44,63.45,63.4,63.4,18203.0,61.9391,61.9488,61.9,61.9,18203.0
2024-01-05 10:40:00,63.39,63.45,63.37,63.42,43865.0,61.8902,61.9488,61.8707,61.9195,43865.0
2024-01-05 10:45:00,63.42,63.45,63.33,63.34,18552.0,61.9195,61.9488,61.8317,61.8414,18552.0
2024-01-05 10:50:00,63.34,63.41,63.31,63.41,36442.0,61.8414,61.9098,61.8121,61.9098,36442.0
2024-01-05 10:55:00,63.4,63.4,63.34,63.35,20432.0,61.9,61.9,61.8414,61.8512,20432.0
2024-01-05 11:00:00,63.35,63.36,63.28,63.29,22828.0,61.8512,61.861,61.7828,61.7926,22828.0
2024-01-05 11:05:00,63.29,63.35,63.26,63.33,29157.0,61.7926,61.8512,61.7633,61.8317,29157.0
2024-01-05 11:10:00,63.34,63.43,63.31,63.41,21729.0,61.8414,61.9293,61.8121,61.9098,21729.0
2024-01-05 11:15:00,63.42,63.45,63.3,63.31,34207.0,61.9195,61.9488,61.8024,61.8121,34207.0
2024-01-05 11:20:00,63.31,63.31,63.22,63.26,26261.0,61.8121,61.8121,61.7243,61.7633,26261.0
2024-01-05 11:25:00,63.25,63.28,63.19,63.2,22073.0,61.7536,61.7828,61.695,61.7047,22073.0
2024-01-05 11:30:00,63.2,63.28,63.2,63.23,13022.0,61.7047,61.7828,61.7047,61.734,13022.0
2024-01-05 11:35:00,63.25,63.26,63.21,63.24,9867.0,61.7536,61.7633,61.7145,61.7438,9867.0
2024-01-05 11:40:00,63.24,63.25,63.18,63.19,14838.0,61.7438,61.7536,61.6852,61.695,14838.0
2024-01-05 11:45:00,63.19,63.2,63.08,63.08,12693.0,61.695,61.7047,61.5876,61.5876,12693.0
2024-01-05 11:50:00,63.09,63.14,63.08,63.13,134105.0,61.5973,61.6462,61.5876,61.6364,134105.0
2024-01-05 11:55:00,63.13,63.13,63.06,63.1,43888.0,61.6364,61.6364,61.5681,61.6071,43888.0
2024-01-05 12:00:00,63.11,63.11,63.04,63.06,19340.0,61.6169,61.6169,61.5485,61.5681,19340.0
2024-01-05 12:05:00,63.05,63.06,62.86,62.89,40631.0,61.5583,61.5681,61.3728,61.4021,40631.0
2024-01-05 12:10:00,62.86,62.98,62.86,62.97,18603.0,61.3728,61.4899,61.3728,61.4802,18603.0
2024-01-05 12:15:00,62.97,63.01,62.95,62.97,38244.0,61.4802,61.5192,61.4607,61.4802,38244.0
2024-01-05 12:20:00,62.97,62.99,62.93,62.94,26776.0,61.4802,61.4997,61.4411,61.4509,26776.0
2024-01-05 12:25:00,62.93,62.95,62.88,62.89,14419.0,61.4411,61.4607,61.3923,61.4021,14419.0
2024-01-05 12:30:00,62.88,62.92,62.85,62.87,22557.0,61.3923,61.4314,61.363,61.3825,22557.0
2024-01-05 12:35:00,62.88,62.93,62.87,62.89,28503.0,61.3923,61.4411,61.3825,61.4021,28503.0
2024-01-05 12:40:00,62.89,62.95,62.89,62.94,21193.0,61.4021,61.4607,61.4021,61.4509,21193.0
2024-01-05 12:45:00,62.93,62.94,62.86,62.87,15968.0,61.4411,61.4509,61.3728,61.3825,15968.0
2024-01-05 12:50:00,62.87,62.93,62.87,62.88,19309.0,61.3825,61.4411,61.3825,61.3923,19309.0
2024-01-05 12:55:00,62.89,62.91,62.86,62.87,16433.0,61.4021,61.4216,61.3728,61.3825,16433.0
2024-01-05 13:00:00,62.86,62.86,62.77,62.78,16111.0,61.3728,61.3728,61.2849,61.2947,16111.0
2024-01-05 13:05:00,62.78,62.82,62.78,62.8,7941.0,61.2947,61.3337,61.2947,61.3142,7941.0
2024-01-05 13:10:00,62.81,62.83,62.75,62.77,19819.0,61.324,61.3435,61.2654,61.2849,19819.0
2024-01-05 13:15:00,62.77,62.78,62.72,62.74,24616.0,61.2849,61.2947,61.2361,61.2556,24616.0
2024-01-05 13:20:00,62.74,62.79,62.73,62.79,17099.0,61.2556,61.3044,61.2459,61.3044,17099.0
2024-01-05 13:25:00,62.79,62.92,62.79,62.91,29041.0,61.3044,61.4314,61.3044,61.4216,29041.0
2024-01-05 13:30:00,62.92,63.01,62.92,62.96,30605.0,61.4314,61.5192,61.4314,61.4704,30605.0
2024-01-05 13:35:00,62.97,63.04,62.95,63.03,9535.0,61.4802,61.5485,61.4607,61.5388,9535.0
2024-01-05 13:40:00,63.04,63.04,62.96,62.97,14655.0,61.5485,61.5485,61.4704,61.4802,14655.0
2024-01-05 13:45:00,62.97,63.02,62.96,62.99,12794.0,61.4802,61.529,61.4704,61.4997,12794.0
2024-01-05 13:50:00,62.99,63.01,62.97,62.99,10581.0,61.4997,61.5192,61.4802,61.4997,10581.0
2024-01-05 13:55:00,62.98,63.0,62.96,62.97,6803.0,61.4899,61.5095,61.4704,61.4802,6803.0
2024-01-05 14:00:00,62.97,63.03,62.96,63.02,18106.0,61.4802,61.5388,61.4704,61.529,18106.0
2024-01-05 14:05:00,63.02,63.07,62.99,63.06,32458.0,61.529,61.5778,61.4997,61.5681,32458.0
2024-01-05 14:10:00,63.06,63.09,63.02,63.05,14433.0,61.5681,61.5973,61.529,61.5583,14433.0
2024-01-05 14:15:00,63.05,63.06,62.89,62.89,23207.0,61.5583,61.5681,61.4021,61.4021,23207.0
2024-01-05 14:20:00,62.89,62.96,62.88,62.94,14228.0,61.4021,61.4704,61.3923,61.4509,14228.0
2024-01-05 14:25:00,62.93,62.95,62.92,62.93,15130.0,61.4411,61.4607,61.4314,61.4411,15130.0
2024-01-05 14:30:00,62.93,62.96,62.89,62.93,18172.0,61.4411,61.4704,61.4021,61.4411,18172.0
2024-01-05 14:35:00,62.92,62.97,62.89,62.89,20140.0,61.4314,61.4802,61.4021,61.4021,20140.0
2024-01-05 14:40:00,62.89,62.9,62.83,62.85,18872.0,61.4021,61.4118,61.3435,61.363,18872.0
2024-01-05 14:45:00,62.84,62.85,62.8,62.83,26130.0,61.3533,61.363,61.3142,61.3435,26130.0
2024-01-05 14:50:00,62.83,62.84,62.73,62.76,41355.0,61.3435,61.3533,61.2459,61.2751,41355.0
2024-01-05 14:55:00,62.76,62.78,62.74,62.76,15999.0,61.2751,61.2947,61.2556,61.2751,15999.0
2024-01-05 15:00:00,62.76,62.8,62.74,62.75,18732.0,61.2751,61.3142,61.2556,61.2654,18732.0
2024-01-05 15:05:00,62.75,62.79,62.74,62.77,14834.0,61.2654,61.3044,61.2556,61.2849,14834.0
2024-01-05 15:10:00,62.78,62.86,62.76,62.85,14411.0,61.2947,61.3728,61.2751,61.363,14411.0
2024-01-05 15:15:00,62.84,62.84,62.75,62.76,9276.0,61.3533,61.3533,61.2654,61.2751,9276.0
2024-01-05 15:20:00,62.76,62.8,62.75,62.78,18475.0,61.2751,61.3142,61.2654,61.2947,18475.0
2024-01-05 15:25:00,62.77,62.77,62.71,62.76,39198.0,61.2849,61.2849,61.2263,61.2751,39198.0
2024-01-05 15:30:00,62.76,62.77,62.72,62.76,25387.0,61.2751,61.2849,61.2361,61.2751,25387.0
2024-01-05 15:35:00,62.76,62.81,62.75,62.78,20827.0,61.2751,61.324,61.2654,61.2947,20827.0
2024-01-05 15:40:00,62.78,62.83,62.75,62.82,23531.0,61.2947,61.3435,61.2654,61.3337,23531.0
2024-01-05 15:45:00,62.83,62.89,62.83,62.88,54951.0,61.3435,61.4021,61.3435,61.3923,54951.0
2024-01-05 15:50:00,62.87,62.93,62.87,62.93,46616.0,61.3825,61.4411,61.3825,61.4411,46616.0
2024-01-05 15:55:00,62.93,62.95,62.89,62.92,144061.0,61.4411,61.4607,61.4021,61.4314,144061.0
2024-01-08 09:30:00,62.43,62.51,62.36,62.51,37225.0,60.953,61.0311,60.8846,61.0311,37225.0
2024-01-08 09:35:00,62.54,62.55,62.46,62.53,46210.0,61.0604,61.0701,60.9822,61.0506,46210.0
2024-01-08 09:40:00,62.54,62.54,62.46,62.5,26343.0,61.0604,61.0604,60.9822,61.0213,26343.0
2024-01-08 09:45:00,62.51,62.59,62.5,62.54,22767.0,61.0311,61.1092,61.0213,61.0604,22767.0
2024-01-08 09:50:00,62.53,62.58,62.51,62.54,27185.0,61.0506,61.0994,61.0311,61.0604,27185.0
2024-01-08 09:55:00,62.54,62.67,62.52,62.66,44147.0,61.0604,61.1873,61.0408,61.1775,44147.0
2024-01-08 10:00:00,62.67,62.7,62.59,62.7,28772.0,61.1873,61.2166,61.1092,61.2166,28772.0
2024-01-08 10:05:00,62.71,62.75,62.69,62.72,35042.0,61.2263,61.2654,61.2068,61.2361,35042.0
2024-01-08 10:10:00,62.74,62.74,62.67,62.7,13921.0,61.2556,61.2556,61.1873,61.2166,13921.0
2024-01-08 10:15:00,62.7,62.76,62.69,62.76,34101.0,61.2166,61.2751,61.2068,61.2751,34101.0
2024-01-08 10:20:00,62.76,62.76,62.68,62.71,10973.0,61.2751,61.2751,61.197,61.2263,10973.0
2024-01-08 10:25:00,62.73,62.79,62.72,62.79,8693.0,61.2459,61.3044,61.2361,61.3044,8693.0
2024-01-08 10:30:00,62.8,62.86,62.8,62.85,20766.0,61.3142,61.3728,61.3142,61.363,20766.0
2024-01-08 10:35:00,62.84,62.85,62.81,62.83,6732.0,61.3533,61.363,61.324,61.3435,6732.0
2024-01-08 10:40:00,62.84,62.88,62.84,62.86,16652.0,61.3533,61.3923,61.3533,61.3728,16652.0
2024-01-08 10:45:00,62.87,62.92,62.86,62.92,40684.0,61.3825,61.4314,61.3728,61.4314,40684.0
2024-01-08 10:50:00,62.92,62.93,62.89,62.89,19508.0,61.4314,61.4411,61.4021,61.4021,19508.0
2024-01-08 10:55:00,62.89,62.89,62.86,62.87,10643.0,61.4021,61.4021,61.3728,61.3825,10643.0
2024-01-08 11:00:00,62.88,62.89,62.85,62.85,37996.0,61.3923,61.4021,61.363,61.363,37996.0
2024-01-08 11:05:00,62.87,62.97,62.87,62.92,20201.0,61.3825,61.4802,61.3825,61.4314,20201.0
2024-01-08 11:10:00,62.92,62.95,62.9,62.95,7036.0,61.4314,61.4607,61.4118,61.4607,7036.0
2024-01-08 11:15:00,62.94,62.96,62.92,62.95,7410.0,61.4509,61.4704,61.4314,61.4607,7410.0
2024-01-08 11:20:00,62.97,62.99,62.94,62.96,9654.0,61.4802,61.4997,61.4509,61.4704,9654.0
2024-01-08 11:25:00,62.95,62.95,62.91,62.94,12950.0,61.4607,61.4607,61.4216,61.4509,12950.0
2024-01-08 11:30:00,62.95,62.96,62.93,62.93,18833.0,61.4607,61.4704,61.4411,61.4411,18833.0
2024-01-08 11:35:00,62.93,62.96,62.92,62.93,30682.0,61.4411,61.4704,61.4314,61.4411,30682.0
2024-01-08 11:40:00,62.92,62.95,62.9,62.93,19817.0,61.4314,61.4607,61.4118,61.4411,19817.0
2024-01-08 11:45:00,62.93,62.95,62.91,62.91,5879.0,61.4411,61.4607,61.4216,61.4216,5879.0
2024-01-08 11:50:00,62.91,62.91,62.87,62.9,9744.0,61.4216,61.4216,61.3825,61.4118,9744.0
2024-01-08 11:55:00,62.9,62.91,62.86,62.9,20973.0,61.4118,61.4216,61.3728,61.4118,20973.0
2024-01-08 12:00:00,62.9,62.98,62.88,62.98,61691.0,61.4118,61.4899,61.3923,61.4899,61691.0
2024-01-08 12:05:00,62.97,62.98,62.94,62.94,20711.0,61.4802,61.4899,61.4509,61.4509,20711.0
2024-01-08 12:10:00,62.93,62.95,62.92,62.93,17133.0,61.4411,61.4607,61.4314,61.4411,17133.0
2024-01-08 12:15:00,62.94,62.96,62.92,62.92,9208.0,61.4509,61.4704,61.4314,61.4314,9208.0
2024-01-08 12:20:00,62.92,62.92,62.83,62.86,12636.0,61.4314,61.4314,61.3435,61.3728,12636.0
2024-01-08 12:25:00,62.87,62.91,62.87,62.9,5805.0,61.3825,61.4216,61.3825,61.4118,5805.0
2024-01-08 12:30:00,62.9,62.93,62.9,62.92,8116.0,61.4118,61.4411,61.4118,61.4314,8116.0
2024-01-08 12:35:00,62.93,62.96,62.93,62.95,4630.0,61.4411,61.4704,61.4411,61.4607,4630.0
2024-01-08 12:40:00,62.94,62.96,62.93,62.93,4777.0,61.4509,61.4704,61.4411,61.4411,4777.0
2024-01-08 12:45:00,62.93,62.93,62.91,62.92,8225.0,61.4411,61.4411,61.4216,61.4314,8225.0
2024-01-08 12:50:00,62.93,62.96,62.93,62.95,7133.0,61.4411,61.4704,61.4411,61.4607,7133.0
2024-01-08 12:55:00,62.93,62.95,62.92,62.95,12453.0,61.4411,61.4607,61.4314,61.4607,12453.0
2024-01-08 13:00:00,62.96,62.98,62.95,62.97,13599.0,61.4704,61.4899,61.4607,61.4802,13599.0
2024-01-08 13:05:00,62.98,62.99,62.93,62.94,61780.0,61.4899,61.4997,61.4411,61.4509,61780.0
2024-01-08 13:10:00,62.94,62.95,62.92,62.93,9050.0,61.4509,61.4607,61.4314,61.4411,9050.0
2024-01-08 13:15:00,62.92,62.93,62.9,62.91,2534.0,61.4314,61.4411,61.4118,61.4216,2534.0
2024-01-08 13:20:00,62.91,62.92,62.91,62.92,1044.0,61.4216,61.4314,61.4216,61.4314,1044.0
2024-01-08 13:25:00,62.92,62.92,62.88,62.89,15434.0,61.4314,61.4314,61.3923,61.4021,15434.0
2024-01-08 13:30:00,62.89,62.92,62.88,62.92,11263.0,61.4021,61.4314,61.3923,61.4314,11263.0
2024-01-08 13:35:00,62.92,62.93,62.91,62.92,2508.0,61.4314,61.4411,61.4216,61.4314,2508.0
2024-01-08 13:40:00,62.91,62.94,62.9,62.94,10797.0,61.4216,61.4509,61.4118,61.4509,10797.0
2024-01-08 13:45:00,62.95,62.97,62.94,62.95,17766.0,61.4607,61.4802,61.4509,61.4607,17766.0
2024-01-08 13:50:00,62.95,62.98,62.94,62.96,3600.0,61.4607,61.4899,61.4509,61.4704,3600.0
2024-01-08 13:55:00,62.96,62.99,62.96,62.99,4709.0,61.4704,61.4997,61.4704,61.4997,4709.0
2024-01-08 14:00:00,62.99,63.0,62.96,62.97,7985.0,61.4997,61.5095,61.4704,61.4802,7985.0
2024-01-08 14:05:00,62.97,62.97,62.95,62.97,7169.0,61.4802,61.4802,61.4607,61.4802,7169.0
2024-01-08 14:10:00,62.99,63.06,62.99,63.06,16787.0,61.4997,61.5681,61.4997,61.5681,16787.0
2024-01-08 14:15:00,63.06,63.07,63.03,63.05,11578.0,61.5681,61.5778,61.5388,61.5583,11578.0
2024-01-08 14:20:00,63.05,63.05,63.02,63.03,6921.0,61.5583,61.5583,61.529,61.5388,6921.0
2024-01-08 14:25:00,63.03,63.06,63.03,63.05,7947.0,61.5388,61.5681,61.5388,61.5583,7947.0
2024-01-08 14:30:00,63.06,63.08,63.06,63.08,7389.0,61.5681,61.5876,61.5681,61.5876,7389.0
2024-01-08 14:35:00,63.08,63.09,63.04,63.09,22998.0,61.5876,61.5973,61.5485,61.5973,22998.0
2024-01-08 14:40:00,63.09,63.11,63.07,63.11,11788.0,61.5973,61.6169,61.5778,61.6169,11788.0
2024-01-08 14:45:00,63.1,63.18,63.09,63.18,79064.0,61.6071,61.6852,61.5973,61.6852,79064.0
2024-01-08 14:50:00,63.17,63.22,63.17,63.18,43228.0,61.6754,61.7243,61.6754,61.6852,43228.0
2024-01-08 14:55:00,63.18,63.24,63.18,63.22,19088.0,61.6852,61.7438,61.6852,61.7243,19088.0
2024-01-08 15:00:00,63.21,63.21,63.1,63.12,24710.0,61.7145,61.7145,61.6071,61.6266,24710.0
2024-01-08 15:05:00,63.13,63.13,63.07,63.11,6959.0,61.6364,61.6364,61.5778,61.6169,6959.0
2024-01-08 15:10:00,63.11,63.11,63.06,63.06,16438.0,61.6169,61.6169,61.5681,61.5681,16438.0
2024-01-08 15:15:00,63.06,63.08,63.04,63.07,27944.0,61.5681,61.5876,61.5485,61.5778,27944.0
2024-01-08 15:20:00,63.06,63.07,63.04,63.05,16628.0,61.5681,61.5778,61.5485,61.5583,16628.0
2024-01-08 15:25:00,63.05,63.06,63.05,63.06,8193.0,61.5583,61.5681,61.5583,61.5681,8193.0
2024-01-08 15:30:00,63.06,63.12,63.06,63.1,22872.0,61.5681,61.6266,61.5681,61.6071,22872.0
2024-01-08 15:35:00,63.09,63.18,63.09,63.18,134154.0,61.5973,61.6852,61.5973,61.6852,134154.0
2024-01-08 15:40:00,63.18,63.19,63.14,63.17,39114.0,61.6852,61.695,61.6462,61.6754,39114.0
2024-01-08 15:45:00,63.16,63.16,63.11,63.11,67023.0,61.6657,61.6657,61.6169,61.6169,67023.0
2024-01-08 15:50:00,63.12,63.22,63.11,63.2,43411.0,61.6266,61.7243,61.6169,61.7047,43411.0
2024-01-08 15:55:00,63.2,63.24,63.16,63.2,140081.0,61.7047,61.7438,61.6657,61.7047,140081.0
2024-01-09 09:30:00,61.97,62.0,61.85,61.9,91846.0,60.5038,60.5331,60.3867,60.4355,91846.0
2024-01-09 09:35:00,61.9,61.91,61.76,61.76,31648.0,60.4355,60.4453,60.2988,60.2988,31648.0
2024-01-09 09:40:00,61.77,61.78,61.71,61.73,73332.0,60.3086,60.3183,60.25,60.2695,73332.0
2024-01-09 09:45:00,61.73,61.75,61.66,61.72,58415.0,60.2695,60.289,60.2012,60.2598,58415.0
2024-01-09 09:50:00,61.73,61.74,61.63,61.66,99779.0,60.2695,60.2793,60.1719,60.2012,99779.0
2024-01-09 09:55:00,61.66,61.68,61.63,61.68,78590.0,60.2012,60.2207,60.1719,60.2207,78590.0
2024-01-09 10:00:00,61.69,61.7,61.64,61.64,47346.0,60.2305,60.2402,60.1816,60.1816,47346.0
2024-01-09 10:05:00,61.65,61.73,61.6,61.73,43021.0,60.1914,60.2695,60.1426,60.2695,43021.0
2024-01-09 10:10:00,61.73,61.75,61.7,61.72,19043.0,60.2695,60.289,60.2402,60.2598,19043.0
2024-01-09 10:15:00,61.71,61.84,61.71,61.83,23828.0,60.25,60.3769,60.25,60.3672,23828.0
2024-01-09 10:20:00,61.83,61.9,61.82,61.87,97907.0,60.3672,60.4355,60.3574,60.4062,97907.0
2024-01-09 10:25:00,61.87,61.9,61.81,61.82,73221.0,60.4062,60.4355,60.3476,60.3574,73221.0
2024-01-09 10:30:00,61.84,61.85,61.77,61.83,52127.0,60.3769,60.3867,60.3086,60.3672,52127.0
2024-01-09 10:35:00,61.83,61.86,61.81,61.86,109703.0,60.3672,60.3964,60.3476,60.3964,109703.0
2024-01-09 10:40:00,61.85,61.86,61.81,61.84,58117.0,60.3867,60.3964,60.3476,60.3769,58117.0
2024-01-09 10:45:00,61.83,61.86,61.82,61.84,36162.0,60.3672,60.3964,60.3574,60.3769,36162.0
2024-01-09 10:50:00,61.84,61.85,61.79,61.8,50876.0,60.3769,60.3867,60.3281,60.3379,50876.0
2024-01-09 10:55:00,61.8,61.82,61.77,61.79,28785.0,60.3379,60.3574,60.3086,60.3281,28785.0
2024-01-09 11:00:00,61.79,61.86,61.79,61.86,34776.0,60.3281,60.3964,60.3281,60.3964,34776.0
2024-01-09 11:05:00,61.86,61.86,61.82,61.83,26175.0,60.3964,60.3964,60.3574,60.3672,26175.0
2024-01-09 11:10:00,61.84,61.86,61.83,61.84,41400.0,60.3769,60.3964,60.3672,60.3769,41400.0
2024-01-09 11:15:00,61.85,61.89,61.83,61.89,30689.0,60.3867,60.4257,60.3672,60.4257,30689.0
2024-01-09 11:20:00,61.89,61.93,61.89,61.93,11785.0,60.4257,60.4648,60.4257,60.4648,11785.0
2024-01-09 11:25:00,61.93,61.95,61.89,61.9,29139.0,60.4648,60.4843,60.4257,60.4355,29139.0
2024-01-09 11:30:00,61.91,61.94,61.9,61.93,22062.0,60.4453,60.4745,60.4355,60.4648,22062.0
2024-01-09 11:35:00,61.92,61.96,61.92,61.93,17670.0,60.455,60.4941,60.455,60.4648,17670.0
2024-01-09 11:40:00,61.91,61.92,61.86,61.9,25369.0,60.4453,60.455,60.3964,60.4355,25369.0
2024-01-09 11:45:00,61.9,61.91,61.89,61.91,14166.0,60.4355,60.4453,60.4257,60.4453,14166.0
2024-01-09 11:50:00,61.91,61.98,61.91,61.98,32253.0,60.4453,60.5136,60.4453,60.5136,32253.0
2024-01-09 11:55:00,61.98,62.01,61.98,62.01,53510.0,60.5136,60.5429,60.5136,60.5429,53510.0
2024-01-09 12:00:00,62.02,62.03,61.98,62.0,24757.0,60.5527,60.5624,60.5136,60.5331,24757.0
2024-01-09 12:05:00,61.99,62.04,61.99,62.04,14610.0,60.5234,60.5722,60.5234,60.5722,14610.0
2024-01-09 12:10:00,62.03,62.03,61.98,61.98,12615.0,60.5624,60.5624,60.5136,60.5136,12615.0
2024-01-09 12:15:00,61.98,61.99,61.93,61.93,10339.0,60.5136,60.5234,60.4648,60.4648,10339.0
2024-01-09 12:20:00,61.93,61.98,61.92,61.98,10882.0,60.4648,60.5136,60.455,60.5136,10882.0
2024-01-09 12:25:00,61.98,62.01,61.98,61.99,7799.0,60.5136,60.5429,60.5136,60.5234,7799.0
2024-01-09 12:30:00,62.0,62.02,61.94,61.95,11474.0,60.5331,60.5527,60.4745,60.4843,11474.0
2024-01-09 12:35:00,61.95,61.96,61.94,61.96,6092.0,60.4843,60.4941,60.4745,60.4941,6092.0
2024-01-09 12:40:00,61.96,61.99,61.95,61.99,5398.0,60.4941,60.5234,60.4843,60.5234,5398.0
2024-01-09 12:45:00,61.99,61.99,61.96,61.98,8586.0,60.5234,60.5234,60.4941,60.5136,8586.0
2024-01-09 12:50:00,61.97,62.02,61.95,62.01,10086.0,60.5038,60.5527,60.4843,60.5429,10086.0
2024-01-09 12:55:00,62.0,62.0,61.96,61.97,5708.0,60.5331,60.5331,60.4941,60.5038,5708.0
2024-01-09 13:00:00,61.97,62.09,61.96,62.07,33615.0,60.5038,60.621,60.4941,60.6015,33615.0
2024-01-09 13:05:00,62.07,62.07,61.93,61.93,21353.0,60.6015,60.6015,60.4648,60.4648,21353.0
2024-01-09 13:10:00,61.93,61.97,61.93,61.95,32095.0,60.4648,60.5038,60.4648,60.4843,32095.0
2024-01-09 13:15:00,61.96,61.96,61.93,61.94,8062.0,60.4941,60.4941,60.4648,60.4745,8062.0
2024-01-09 13:20:00,61.93,61.95,61.87,61.88,8605.0,60.4648,60.4843,60.4062,60.416,8605.0
2024-01-09 13:25:00,61.87,61.88,61.85,61.86,17403.0,60.4062,60.416,60.3867,60.3964,17403.0
2024-01-09 13:30:00,61.85,61.85,61.74,61.75,58241.0,60.3867,60.3867,60.2793,60.289,58241.0
2024-01-09 13:35:00,61.76,61.81,61.76,61.78,11993.0,60.2988,60.3476,60.2988,60.3183,11993.0
2024-01-09 13:40:00,61.79,61.8,61.76,61.76,17234.0,60.3281,60.3379,60.2988,60.2988,17234.0
2024-01-09 13:45:00,61.77,61.82,61.76,61.82,16651.0,60.3086,60.3574,60.2988,60.3574,16651.0
2024-01-09 13:50:00,61.83,61.91,61.83,61.9,21255.0,60.3672,60.4453,60.3672,60.4355,21255.0
2024-01-09 13:55:00,61.9,61.9,61.84,61.85,13437.0,60.4355,60.4355,60.3769,60.3867,13437.0
2024-01-09 14:00:00,61.86,61.86,61.83,61.84,7867.0,60.3964,60.3964,60.3672,60.3769,7867.0
2024-01-09 14:05:00,61.85,61.89,61.85,61.88,17659.0,60.3867,60.4257,60.3867,60.416,17659.0
2024-01-09 14:10:00,61.89,61.89,61.82,61.82,8911.0,60.4257,60.4257,60.3574,60.3574,8911.0
2024-01-09 14:15:00,61.81,61.83,61.78,61.8,26243.0,60.3476,60.3672,60.3183,60.3379,26243.0
2024-01-09 14:20:00,61.79,61.83,61.78,61.8,9737.0,60.3281,60.3672,60.3183,60.3379,9737.0
2024-01-09 14:25:00,61.79,61.79,61.76,61.78,27732.0,60.3281,60.3281,60.2988,60.3183,27732.0
2024-01-09 14:30:00,61.78,61.81,61.77,61.8,9122.0,60.3183,60.3476,60.3086,60.3379,9122.0
2024-01-09 14:35:00,61.8,61.81,61.76,61.76,6332.0,60.3379,60.3476,60.2988,60.2988,6332.0
2024-01-09 14:40:00,61.77,61.77,61.73,61.75,26923.0,60.3086,60.3086,60.2695,60.289,26923.0
2024-01-09 14:45:00,61.75,61.78,61.73,61.78,8356.0,60.289,60.3183,60.2695,60.3183,8356.0
2024-01-09 14:50:00,61.78,61.8,61.75,61.8,12311.0,60.3183,60.3379,60.289,60.3379,12311.0
2024-01-09 14:55:00,61.79,61.8,61.76,61.8,13491.0,60.3281,60.3379,60.2988,60.3379,13491.0
2024-01-09 15:00:00,61.8,61.85,61.79,61.84,28602.0,60.3379,60.3867,60.3281,60.3769,28602.0
2024-01-09 15:05:00,61.84,61.84,61.73,61.79,27449.0,60.3769,60.3769,60.2695,60.3281,27449.0
2024-01-09 15:10:00,61.79,61.82,61.77,61.79,19985.0,60.3281,60.3574,60.3086,60.3281,19985.0
2024-01-09 15:15:00,61.77,61.79,61.75,61.77,10280.0,60.3086,60.3281,60.289,60.3086,10280.0
2024-01-09 15:20:00,61.76,61.79,61.75,61.75,20183.0,60.2988,60.3281,60.289,60.289,20183.0
2024-01-09 15:25:00,61.75,61.77,61.74,61.76,12464.0,60.289,60.3086,60.2793,60.2988,12464.0
2024-01-09 15:30:00,61.76,61.78,61.73,61.74,22620.0,60.2988,60.3183,60.2695,60.2793,22620.0
2024-01-09 15:35:00,61.74,61.78,61.74,61.78,26112.0,60.2793,60.3183,60.2793,60.3183,26112.0
2024-01-09 15:40:00,61.79,61.79,61.74,61.79,66830.0,60.3281,60.3281,60.2793,60.3281,66830.0
2024-01-09 15:45:00,61.79,61.8,61.75,61.79,186204.0,60.3281,60.3379,60.289,60.3281,186204.0
2024-01-09 15:50:00,61.79,61.83,61.75,61.83,166383.0,60.3281,60.3672,60.289,60.3672,166383.0
2024-01-09 15:55:00,61.83,61.84,61.67,61.76,913963.0,60.3672,60.3769,60.2109,60.2988,913963.0
2024-01-10 09:30:00,61.35,61.39,61.24,61.34,52792.0,59.8985,59.9376,59.7911,59.8887,52792.0
2024-01-10 09:35:00,61.35,61.39,61.32,61.35,37896.0,59.8985,59.9376,59.8692,59.8985,37896.0
2024-01-10 09:40:00,61.35,61.36,61.27,61.34,54416.0,59.8985,59.9083,59.8204,59.8887,54416.0
2024-01-10 09:45:00,61.35,61.36,61.28,61.35,28639.0,59.8985,59.9083,59.8302,59.8985,28639.0
2024-01-10 09:50:00,61.35,61.36,61.28,61.29,21730.0,59.8985,59.9083,59.8302,59.8399,21730.0
2024-01-10 09:55:00,61.29,61.29,61.24,61.26,28528.0,59.8399,59.8399,59.7911,59.8106,28528.0
2024-01-10 10:00:00,61.27,61.28,61.18,61.18,27795.0,59.8204,59.8302,59.7325,59.7325,27795.0
2024-01-10 10:05:00,61.18,61.24,61.14,61.21,23875.0,59.7325,59.7911,59.6935,59.7618,23875.0
2024-01-10 10:10:00,61.21,61.25,61.21,61.21,50031.0,59.7618,59.8009,59.7618,59.7618,50031.0
2024-01-10 10:15:00,61.21,61.25,61.21,61.21,25064.0,59.7618,59.8009,59.7618,59.7618,25064.0
2024-01-10 10:20:00,61.2,61.24,61.19,61.2,34736.0,59.7521,59.7911,59.7423,59.7521,34736.0
2024-01-10 10:25:00,61.19,61.28,61.17,61.28,21009.0,59.7423,59.8302,59.7228,59.8302,21009.0
2024-01-10 10:30:00,61.29,61.32,61.25,61.27,24434.0,59.8399,59.8692,59.8009,59.8204,24434.0
2024-01-10 10:35:00,61.28,61.29,61.24,61.28,9866.0,59.8302,59.8399,59.7911,59.8302,9866.0
2024-01-10 10:40:00,61.28,61.36,61.26,61.35,114859.0,59.8302,59.9083,59.8106,59.8985,114859.0
2024-01-10 10:45:00,61.35,61.38,61.32,61.38,31754.0,59.8985,59.9278,59.8692,59.9278,31754.0
2024-01-10 10:50:00,61.39,61.41,61.32,61.32,22807.0,59.9376,59.9571,59.8692,59.8692,22807.0
2024-01-10 10:55:00,61.32,61.35,61.32,61.34,16839.0,59.8692,59.8985,59.8692,59.8887,16839.0
2024-01-10 11:00:00,61.35,61.35,61.29,61.3,247142.0,59.8985,59.8985,59.8399,59.8497,247142.0
2024-01-10 11:05:00,61.31,61.32,61.26,61.28,31259.0,59.8595,59.8692,59.8106,59.8302,31259.0
2024-01-10 11:10:00,61.27,61.28,61.17,61.2,40902.0,59.8204,59.8302,59.7228,59.7521,40902.0
2024-01-10 11:15:00,61.2,61.23,61.16,61.21,60631.0,59.7521,59.7813,59.713,59.7618,60631.0
2024-01-10 11:20:00,61.21,61.25,61.21,61.23,20189.0,59.7618,59.8009,59.7618,59.7813,20189.0
2024-01-10 11:25:00,61.23,61.24,61.19,61.21,24529.0,59.7813,59.7911,59.7423,59.7618,24529.0
2024-01-10 11:30:00,61.2,61.2,61.11,61.15,113819.0,59.7521,59.7521,59.6642,59.7032,113819.0
2024-01-10 11:35:00,61.15,61.17,61.12,61.16,33054.0,59.7032,59.7228,59.6739,59.713,33054.0
2024-01-10 11:40:00,61.16,61.18,61.15,61.16,26650.0,59.713,59.7325,59.7032,59.713,26650.0
2024-01-10 11:45:00,61.17,61.2,61.14,61.16,14497.0,59.7228,59.7521,59.6935,59.713,14497.0
2024-01-10 11:50:00,61.16,61.16,61.09,61.12,109935.0,59.713,59.713,59.6447,59.6739,109935.0
2024-01-10 11:55:00,61.13,61.18,61.11,61.17,12562.0,59.6837,59.7325,59.6642,59.7228,12562.0
2024-01-10 12:00:00,61.17,61.17,61.1,61.13,19896.0,59.7228,59.7228,59.6544,59.6837,19896.0
2024-01-10 12:05:00,61.13,61.14,61.11,61.11,5938.0,59.6837,59.6935,59.6642,59.6642,5938.0
2024-01-10 12:10:00,61.11,61.14,61.1,61.12,12501.0,59.6642,59.6935,59.6544,59.6739,12501.0
2024-01-10 12:15:00,61.12,61.15,61.1,61.13,26748.0,59.6739,59.7032,59.6544,59.6837,26748.0
2024-01-10 12:20:00,61.13,61.15,61.12,61.14,48047.0,59.6837,59.7032,59.6739,59.6935,48047.0
2024-01-10 12:25:00,61.14,61.15,61.09,61.14,20175.0,59.6935,59.7032,59.6447,59.6935,20175.0
2024-01-10 12:30:00,61.14,61.14,61.11,61.12,6267.0,59.6935,59.6935,59.6642,59.6739,6267.0
2024-01-10 12:35:00,61.13,61.18,61.1,61.18,83103.0,59.6837,59.7325,59.6544,59.7325,83103.0
2024-01-10 12:40:00,61.18,61.18,61.15,61.17,23036.0,59.7325,59.7325,59.7032,59.7228,23036.0
2024-01-10 12:45:00,61.17,61.19,61.16,61.19,9538.0,59.7228,59.7423,59.713,59.7423,9538.0
2024-01-10 12:50:00,61.2,61.21,61.18,61.2,19147.0,59.7521,59.7618,59.7325,59.7521,19147.0
2024-01-10 12:55:00,61.2,61.23,61.19,61.22,36813.0,59.7521,59.7813,59.7423,59.7716,36813.0
2024-01-10 13:00:00,61.22,61.29,61.17,61.27,28626.0,59.7716,59.8399,59.7228,59.8204,28626.0
2024-01-10 13:05:00,61.27,61.29,61.21,61.22,52366.0,59.8204,59.8399,59.7618,59.7716,52366.0
2024-01-10 13:10:00,61.21,61.22,61.15,61.2,22518.0,59.7618,59.7716,59.7032,59.7521,22518.0
2024-01-10 13:15:00,61.2,61.27,61.19,61.26,12815.0,59.7521,59.8204,59.7423,59.8106,12815.0
2024-01-10 13:20:00,61.26,61.28,61.24,61.28,14168.0,59.8106,59.8302,59.7911,59.8302,14168.0
2024-01-10 13:25:00,61.3,61.32,61.27,61.3,155719.0,59.8497,59.8692,59.8204,59.8497,155719.0
2024-01-10 13:30:00,61.31,61.34,61.29,61.34,16206.0,59.8595,59.8887,59.8399,59.8887,16206.0
2024-01-10 13:35:00,61.33,61.33,61.28,61.31,26159.0,59.879,59.879,59.8302,59.8595,26159.0
2024-01-10 13:40:00,61.3,61.33,61.28,61.31,32621.0,59.8497,59.879,59.8302,59.8595,32621.0
2024-01-10 13:45:00,61.3,61.33,61.29,61.31,22472.0,59.8497,59.879,59.8399,59.8595,22472.0
2024-01-10 13:50:00,61.32,61.33,61.3,61.32,17523.0,59.8692,59.879,59.8497,59.8692,17523.0
2024-01-10 13:55:00,61.33,61.36,61.32,61.36,17614.0,59.879,59.9083,59.8692,59.9083,17614.0
2024-01-10 14:00:00,61.37,61.37,61.35,61.36,24920.0,59.918,59.918,59.8985,59.9083,24920.0
2024-01-10 14:05:00,61.36,61.37,61.32,61.35,24432.0,59.9083,59.918,59.8692,59.8985,24432.0
2024-01-10 14:10:00,61.35,61.45,61.35,61.42,47203.0,59.8985,59.9961,59.8985,59.9669,47203.0
2024-01-10 14:15:00,61.42,61.45,61.4,61.45,23872.0,59.9669,59.9961,59.9473,59.9961,23872.0
2024-01-10 14:20:00,61.44,61.44,61.42,61.44,27842.0,59.9864,59.9864,59.9669,59.9864,27842.0
2024-01-10 14:25:00,61.44,61.47,61.43,61.46,49096.0,59.9864,60.0157,59.9766,60.0059,49096.0
2024-01-10 14:30:00,61.47,61.48,61.46,61.47,20924.0,60.0157,60.0254,60.0059,60.0157,20924.0
2024-01-10 14:35:00,61.46,61.47,61.44,61.47,44075.0,60.0059,60.0157,59.9864,60.0157,44075.0
2024-01-10 14:40:00,61.47,61.48,61.43,61.47,45979.0,60.0157,60.0254,59.9766,60.0157,45979.0
2024-01-10 14:45:00,61.48,61.5,61.46,61.48,33820.0,60.0254,60.045,60.0059,60.0254,33820.0
2024-01-10 14:50:00,61.49,61.53,61.49,61.52,45137.0,60.0352,60.0742,60.0352,60.0645,45137.0
2024-01-10 14:55:00,61.52,61.53,61.51,61.51,35901.0,60.0645,60.0742,60.0547,60.0547,35901.0
2024-01-10 15:00:00,61.52,61.52,61.46,61.49,26931.0,60.0645,60.0645,60.0059,60.0352,26931.0
2024-01-10 15:05:00,61.5,61.51,61.47,61.5,34613.0,60.045,60.0547,60.0157,60.045,34613.0
2024-01-10 15:10:00,61.49,61.49,61.43,61.48,208242.0,60.0352,60.0352,59.9766,60.0254,208242.0
2024-01-10 15:15:00,61.48,61.59,61.44,61.46,155572.0,60.0254,60.1328,59.9864,60.0059,155572.0
2024-01-10 15:20:00,61.46,61.47,61.3,61.3,42468.0,60.0059,60.0157,59.8497,59.8497,42468.0
2024-01-10 15:25:00,61.31,61.38,61.31,61.37,38213.0,59.8595,59.9278,59.8595,59.918,38213.0
2024-01-10 15:30:00,61.37,61.41,61.35,61.39,36903.0,59.918,59.9571,59.8985,59.9376,36903.0
2024-01-10 15:35:00,61.39,61.41,61.36,61.38,40321.0,59.9376,59.9571,59.9083,59.9278,40321.0
2024-01-10 15:40:00,61.39,61.39,61.33,61.37,70172.0,59.9376,59.9376,59.879,59.918,70172.0
2024-01-10 15:45:00,61.36,61.39,61.32,61.32,78317.0,59.9083,59.9376,59.8692,59.8692,78317.0
2024-01-10 15:50:00,61.32,61.39,61.3,61.39,148726.0,59.8692,59.9376,59.8497,59.9376,148726.0
2024-01-10 15:55:00,61.39,61.44,61.37,61.43,184452.0,59.9376,59.9864,59.918,59.9766,184452.0
2024-01-11 09:30:00,61.66,61.7,61.56,61.66,48487.0,60.2012,60.2402,60.1035,60.2012,48487.0
2024-01-11 09:35:00,61.67,61.76,61.64,61.72,97637.0,60.2109,60.2988,60.1816,60.2598,97637.0
2024-01-11 09:40:00,61.73,61.78,61.63,61.67,88165.0,60.2695,60.3183,60.1719,60.2109,88165.0
2024-01-11 09:45:00,61.67,61.67,61.47,61.48,31563.0,60.2109,60.2109,60.0157,60.0254,31563.0
2024-01-11 09:50:00,61.49,61.51,61.43,61.5,24542.0,60.0352,60.0547,59.9766,60.045,24542.0
2024-01-11 09:55:00,61.48,61.54,61.47,61.51,36429.0,60.0254,60.084,60.0157,60.0547,36429.0
2024-01-11 10:00:00,61.49,61.49,61.24,61.24,38613.0,60.0352,60.0352,59.7911,59.7911,38613.0
2024-01-11 10:05:00,61.25,61.25,61.08,61.09,20105.0,59.8009,59.8009,59.6349,59.6447,20105.0
2024-01-11 10:10:00,61.09,61.11,61.04,61.08,26703.0,59.6447,59.6642,59.5958,59.6349,26703.0
2024-01-11 10:15:00,61.08,61.26,61.07,61.26,22177.0,59.6349,59.8106,59.6251,59.8106,22177.0
2024-01-11 10:20:00,61.27,61.31,61.2,61.26,28189.0,59.8204,59.8595,59.7521,59.8106,28189.0
2024-01-11 10:25:00,61.26,61.29,61.2,61.28,8229.0,59.8106,59.8399,59.7521,59.8302,8229.0
2024-01-11 10:30:00,61.29,61.43,61.27,61.28,90590.0,59.8399,59.9766,59.8204,59.8302,90590.0
2024-01-11 10:35:00,61.28,61.43,61.28,61.37,110769.0,59.8302,59.9766,59.8302,59.918,110769.0
2024-01-11 10:40:00,61.36,61.38,61.25,61.33,23949.0,59.9083,59.9278,59.8009,59.879,23949.0
2024-01-11 10:45:00,61.32,61.32,61.19,61.22,22230.0,59.8692,59.8692,59.7423,59.7716,22230.0
2024-01-11 10:50:00,61.2,61.21,61.13,61.13,18888.0,59.7521,59.7618,59.6837,59.6837,18888.0
2024-01-11 10:55:00,61.13,61.2,61.13,61.17,39984.0,59.6837,59.7521,59.6837,59.7228,39984.0
2024-01-11 11:00:00,61.18,61.2,61.11,61.15,49513.0,59.7325,59.7521,59.6642,59.7032,49513.0
2024-01-11 11:05:00,61.16,61.19,61.12,61.12,43466.0,59.713,59.7423,59.6739,59.6739,43466.0
2024-01-11 11:10:00,61.11,61.13,60.99,60.99,36224.0,59.6642,59.6837,59.547,59.547,36224.0
2024-01-11 11:15:00,60.99,61.01,60.93,60.98,25529.0,59.547,59.5666,59.4884,59.5373,25529.0
2024-01-11 11:20:00,60.98,61.0,60.96,60.97,20352.0,59.5373,59.5568,59.5177,59.5275,20352.0
2024-01-11 11:25:00,60.96,60.99,60.85,60.96,530636.0,59.5177,59.547,59.4103,59.5177,530636.0
2024-01-11 11:30:00,60.97,60.98,60.87,60.89,46494.0,59.5275,59.5373,59.4299,59.4494,46494.0
2024-01-11 11:35:00,60.9,60.94,60.87,60.88,25241.0,59.4592,59.4982,59.4299,59.4396,25241.0
2024-01-11 11:40:00,60.88,60.91,60.86,60.89,15878.0,59.4396,59.4689,59.4201,59.4494,15878.0
2024-01-11 11:45:00,60.89,61.01,60.84,61.01,74564.0,59.4494,59.5666,59.4006,59.5666,74564.0
2024-01-11 11:50:00,61.0,61.02,60.88,60.9,48271.0,59.5568,59.5763,59.4396,59.4592,48271.0
2024-01-11 11:55:00,60.91,60.95,60.88,60.94,18393.0,59.4689,59.508,59.4396,59.4982,18393.0
2024-01-11 12:00:00,60.96,61.02,60.95,61.01,31972.0,59.5177,59.5763,59.508,59.5666,31972.0
2024-01-11 12:05:00,61.01,61.04,60.99,61.02,14817.0,59.5666,59.5958,59.547,59.5763,14817.0
2024-01-11 12:10:00,61.03,61.06,61.02,61.05,10179.0,59.5861,59.6154,59.5763,59.6056,10179.0
2024-01-11 12:15:00,61.05,61.06,60.99,60.99,13223.0,59.6056,59.6154,59.547,59.547,13223.0
2024-01-11 12:20:00,61.0,61.03,60.97,61.02,8922.0,59.5568,59.5861,59.5275,59.5763,8922.0
2024-01-11 12:25:00,61.01,61.02,60.94,60.94,6430.0,59.5666,59.5763,59.4982,59.4982,6430.0
2024-01-11 12:30:00,60.96,60.98,60.94,60.96,9531.0,59.5177,59.5373,59.4982,59.5177,9531.0
2024-01-11 12:35:00,60.97,60.97,60.92,60.93,17556.0,59.5275,59.5275,59.4787,59.4884,17556.0
2024-01-11 12:40:00,60.98,61.08,60.98,61.07,48549.0,59.5373,59.6349,59.5373,59.6251,48549.0
2024-01-11 12:45:00,61.08,61.09,61.06,61.08,6703.0,59.6349,59.6447,59.6154,59.6349,6703.0
2024-01-11 12:50:00,61.08,61.1,61.07,61.08,16453.0,59.6349,59.6544,59.6251,59.6349,16453.0
2024-01-11 12:55:00,61.08,61.08,61.01,61.05,21492.0,59.6349,59.6349,59.5666,59.6056,21492.0
2024-01-11 13:00:00,61.05,61.15,61.01,61.14,55437.0,59.6056,59.7032,59.5666,59.6935,55437.0
2024-01-11 13:05:00,61.14,61.21,61.12,61.15,10159.0,59.6935,59.7618,59.6739,59.7032,10159.0
2024-01-11 13:10:00,61.16,61.22,61.16,61.21,12003.0,59.713,59.7716,59.713,59.7618,12003.0
2024-01-11 13:15:00,61.22,61.26,61.2,61.21,6223.0,59.7716,59.8106,59.7521,59.7618,6223.0
2024-01-11 13:20:00,61.21,61.22,61.19,61.22,3503.0,59.7618,59.7716,59.7423,59.7716,3503.0
2024-01-11 13:25:00,61.23,61.24,61.2,61.23,5074.0,59.7813,59.7911,59.7521,59.7813,5074.0
2024-01-11 13:30:00,61.21,61.24,61.19,61.2,5641.0,59.7618,59.7911,59.7423,59.7521,5641.0
2024-01-11 13:35:00,61.22,61.25,61.21,61.23,3591.0,59.7716,59.8009,59.7618,59.7813,3591.0
2024-01-11 13:40:00,61.23,61.24,61.22,61.22,27540.0,59.7813,59.7911,59.7716,59.7716,27540.0
2024-01-11 13:45:00,61.22,61.24,61.2,61.22,14670.0,59.7716,59.7911,59.7521,59.7716,14670.0
2024-01-11 13:50:00,61.22,61.25,61.19,61.23,27377.0,59.7716,59.8009,59.7423,59.7813,27377.0
2024-01-11 13:55:00,61.23,61.31,61.22,61.3,19711.0,59.7813,59.8595,59.7716,59.8497,19711.0
2024-01-11 14:00:00,61.31,61.38,61.3,61.36,14368.0,59.8595,59.9278,59.8497,59.9083,14368.0
2024-01-11 14:05:00,61.35,61.36,61.31,61.31,3672.0,59.8985,59.9083,59.8595,59.8595,3672.0
2024-01-11 14:10:00,61.31,61.38,61.31,61.38,6359.0,59.8595,59.9278,59.8595,59.9278,6359.0
2024-01-11 14:15:00,61.38,61.39,61.3,61.3,5094.0,59.9278,59.9376,59.8497,59.8497,5094.0
2024-01-11 14:20:00,61.31,61.32,61.24,61.27,35116.0,59.8595,59.8692,59.7911,59.8204,35116.0
2024-01-11 14:25:00,61.27,61.44,61.27,61.44,12773.0,59.8204,59.9864,59.8204,59.9864,12773.0
2024-01-11 14:30:00,61.44,61.48,61.4,61.42,230154.0,59.9864,60.0254,59.9473,59.9669,230154.0
2024-01-11 14:35:00,61.43,61.46,61.42,61.46,78981.0,59.9766,60.0059,59.9669,60.0059,78981.0
2024-01-11 14:40:00,61.47,61.54,61.47,61.52,125055.0,60.0157,60.084,60.0157,60.0645,125055.0
2024-01-11 14:45:00,61.52,61.56,61.52,61.55,36355.0,60.0645,60.1035,60.0645,60.0938,36355.0
2024-01-11 14:50:00,61.56,61.58,61.56,61.57,22289.0,60.1035,60.1231,60.1035,60.1133,22289.0
2024-01-11 14:55:00,61.57,61.61,61.56,61.58,27557.0,60.1133,60.1524,60.1035,60.1231,27557.0
2024-01-11 15:00:00,61.59,61.6,61.52,61.54,35102.0,60.1328,60.1426,60.0645,60.084,35102.0
2024-01-11 15:05:00,61.55,61.57,61.53,61.54,19528.0,60.0938,60.1133,60.0742,60.084,19528.0
2024-01-11 15:10:00,61.53,61.54,61.49,61.54,33216.0,60.0742,60.084,60.0352,60.084,33216.0
2024-01-11 15:15:00,61.53,61.54,61.42,61.45,33406.0,60.0742,60.084,59.9669,59.9961,33406.0
2024-01-11 15:20:00,61.45,61.52,61.45,61.5,32372.0,59.9961,60.0645,59.9961,60.045,32372.0
2024-01-11 15:25:00,61.5,61.54,61.48,61.48,30875.0,60.045,60.084,60.0254,60.0254,30875.0
2024-01-11 15:30:00,61.49,61.53,61.49,61.52,14526.0,60.0352,60.0742,60.0352,60.0645,14526.0
2024-01-11 15:35:00,61.52,61.52,61.43,61.44,26827.0,60.0645,60.0645,59.9766,59.9864,26827.0
2024-01-11 15:40:00,61.44,61.48,61.43,61.46,53261.0,59.9864,60.0254,59.9766,60.0059,53261.0
2024-01-11 15:45:00,61.46,61.49,61.43,61.48,66332.0,60.0059,60.0352,59.9766,60.0254,66332.0
2024-01-11 15:50:00,61.48,61.52,61.43,61.51,47445.0,60.0254,60.0645,59.9766,60.0547,47445.0
2024-01-11 15:55:00,61.52,61.55,61.5,61.52,65129.0,60.0645,60.0938,60.045,60.0645,65129.0
2024-01-12 09:30:00,61.37,61.68,61.37,61.61,21996.0,59.918,60.2207,59.918,60.1524,21996.0
2024-01-12 09:35:00,61.63,61.76,61.61,61.72,92575.0,60.1719,60.2988,60.1524,60.2598,92575.0
2024-01-12 09:40:00,61.72,61.75,61.69,61.73,17137.0,60.2598,60.289,60.2305,60.2695,17137.0
2024-01-12 09:45:00,61.74,61.78,61.72,61.75,25148.0,60.2793,60.3183,60.2598,60.289,25148.0
2024-01-12 09:50:00,61.75,61.76,61.64,61.65,29319.0,60.289,60.2988,60.1816,60.1914,29319.0
2024-01-12 09:55:00,61.64,61.65,61.47,61.48,41808.0,60.1816,60.1914,60.0157,60.0254,41808.0
2024-01-12 10:00:00,61.48,61.48,61.38,61.46,30999.0,60.0254,60.0254,59.9278,60.0059,30999.0
2024-01-12 10:05:00,61.46,61.57,61.45,61.53,6317.0,60.0059,60.1133,59.9961,60.0742,6317.0
2024-01-12 10:10:00,61.55,61.58,61.48,61.48,7440.0,60.0938,60.1231,60.0254,60.0254,7440.0
2024-01-12 10:15:00,61.5,61.55,61.43,61.44,25342.0,60.045,60.0938,59.9766,59.9864,25342.0
2024-01-12 10:20:00,61.45,61.52,61.43,61.51,4800.0,59.9961,60.0645,59.9766,60.0547,4800.0
2024-01-12 10:25:00,61.53,61.53,61.44,61.46,11488.0,60.0742,60.0742,59.9864,60.0059,11488.0
2024-01-12 10:30:00,61.47,61.52,61.47,61.5,9351.0,60.0157,60.0645,60.0157,60.045,9351.0
2024-01-12 10:35:00,61.51,61.51,61.36,61.37,22165.0,60.0547,60.0547,59.9083,59.918,22165.0
2024-01-12 10:40:00,61.37,61.44,61.33,61.39,12942.0,59.918,59.9864,59.879,59.9376,12942.0
2024-01-12 10:45:00,61.41,61.42,61.31,61.32,10257.0,59.9571,59.9669,59.8595,59.8692,10257.0
2024-01-12 10:50:00,61.33,61.34,61.27,61.29,7387.0,59.879,59.8887,59.8204,59.8399,7387.0
2024-01-12 10:55:00,61.28,61.36,61.27,61.36,6885.0,59.8302,59.9083,59.8204,59.9083,6885.0
2024-01-12 11:00:00,61.36,61.39,61.31,61.36,7692.0,59.9083,59.9376,59.8595,59.9083,7692.0
2024-01-12 11:05:00,61.35,61.43,61.3,61.41,11900.0,59.8985,59.9766,59.8497,59.9571,11900.0
2024-01-12 11:10:00,61.41,61.43,61.39,61.4,13332.0,59.9571,59.9766,59.9376,59.9473,13332.0
2024-01-12 11:15:00,61.38,61.39,61.36,61.38,3697.0,59.9278,59.9376,59.9083,59.9278,3697.0
2024-01-12 11:20:00,61.37,61.38,61.34,61.37,7960.0,59.918,59.9278,59.8887,59.918,7960.0
2024-01-12 11:25:00,61.38,61.44,61.37,61.44,10278.0,59.9278,59.9864,59.918,59.9864,10278.0
2024-01-12 11:30:00,61.44,61.47,61.43,61.45,11525.0,59.9864,60.0157,59.9766,59.9961,11525.0
2024-01-12 11:35:00,61.45,61.45,61.31,61.34,20373.0,59.9961,59.9961,59.8595,59.8887,20373.0
2024-01-12 11:40:00,61.36,61.38,61.32,61.35,31026.0,59.9083,59.9278,59.8692,59.8985,31026.0
2024-01-12 11:45:00,61.34,61.34,61.27,61.31,16994.0,59.8887,59.8887,59.8204,59.8595,16994.0
2024-01-12 11:50:00,61.3,61.31,61.24,61.29,10278.0,59.8497,59.8595,59.7911,59.8399,10278.0
2024-01-12 11:55:00,61.28,61.3,61.23,61.26,7224.0,59.8302,59.8497,59.7813,59.8106,7224.0
2024-01-12 12:00:00,61.26,61.28,61.23,61.25,19901.0,59.8106,59.8302,59.7813,59.8009,19901.0
2024-01-12 12:05:00,61.24,61.27,61.23,61.25,8192.0,59.7911,59.8204,59.7813,59.8009,8192.0
2024-01-12 12:10:00,61.26,61.3,61.26,61.29,7845.0,59.8106,59.8497,59.8106,59.8399,7845.0
2024-01-12 12:15:00,61.28,61.3,61.27,61.3,7940.0,59.8302,59.8497,59.8204,59.8497,7940.0
2024-01-12 12:20:00,61.31,61.33,61.29,61.3,4851.0,59.8595,59.879,59.8399,59.8497,4851.0
2024-01-12 12:25:00,61.3,61.3,61.23,61.27,9056.0,59.8497,59.8497,59.7813,59.8204,9056.0
2024-01-12 12:30:00,61.27,61.28,61.23,61.23,3624.0,59.8204,59.8302,59.7813,59.7813,3624.0
2024-01-12 12:35:00,61.19,61.22,61.19,61.21,5048.0,59.7423,59.7716,59.7423,59.7618,5048.0
2024-01-12 12:40:00,61.22,61.24,61.22,61.24,2837.0,59.7716,59.7911,59.7716,59.7911,2837.0
2024-01-12 12:45:00,61.23,61.24,61.19,61.22,4440.0,59.7813,59.7911,59.7423,59.7716,4440.0
2024-01-12 12:50:00,61.22,61.29,61.2,61.27,46311.0,59.7716,59.8399,59.7521,59.8204,46311.0
2024-01-12 12:55:00,61.28,61.28,61.23,61.26,5470.0,59.8302,59.8302,59.7813,59.8106,5470.0
2024-01-12 13:00:00,61.27,61.28,61.26,61.28,4201.0,59.8204,59.8302,59.8106,59.8302,4201.0
2024-01-12 13:05:00,61.28,61.28,61.26,61.27,4988.0,59.8302,59.8302,59.8106,59.8204,4988.0
2024-01-12 13:10:00,61.28,61.3,61.28,61.3,7547.0,59.8302,59.8497,59.8302,59.8497,7547.0
2024-01-12 13:15:00,61.29,61.31,61.28,61.29,8484.0,59.8399,59.8595,59.8302,59.8399,8484.0
2024-01-12 13:20:00,61.3,61.32,61.28,61.31,24813.0,59.8497,59.8692,59.8302,59.8595,24813.0
2024-01-12 13:25:00,61.32,61.32,61.31,61.32,800.0,59.8692,59.8692,59.8595,59.8692,800.0
2024-01-12 13:30:00,61.31,61.32,61.3,61.3,2600.0,59.8595,59.8692,59.8497,59.8497,2600.0
2024-01-12 13:35:00,61.3,61.32,61.3,61.32,800.0,59.8497,59.8692,59.8497,59.8692,800.0
2024-01-12 13:40:00,61.32,61.32,61.3,61.3,2430.0,59.8692,59.8692,59.8497,59.8497,2430.0
2024-01-12 13:45:00,61.3,61.31,61.3,61.31,1000.0,59.8497,59.8595,59.8497,59.8595,1000.0
2024-01-12 13:50:00,61.32,61.32,61.3,61.32,1699.0,59.8692,59.8692,59.8497,59.8692,1699.0
2024-01-12 13:55:00,61.32,61.34,61.31,61.34,3280.0,59.8692,59.8887,59.8595,59.8887,3280.0
2024-01-12 14:00:00,61.34,61.36,61.34,61.36,7518.0,59.8887,59.9083,59.8887,59.9083,7518.0
2024-01-12 14:05:00,61.36,61.39,61.36,61.39,21615.0,59.9083,59.9376,59.9083,59.9376,21615.0
2024-01-12 14:10:00,61.39,61.39,61.37,61.38,1705.0,59.9376,59.9376,59.918,59.9278,1705.0
2024-01-12 14:15:00,61.38,61.38,61.35,61.37,2817.0,59.9278,59.9278,59.8985,59.918,2817.0
2024-01-12 14:20:00,61.36,61.36,61.3,61.33,3491.0,59.9083,59.9083,59.8497,59.879,3491.0
2024-01-12 14:25:00,61.33,61.34,61.32,61.34,5390.0,59.879,59.8887,59.8692,59.8887,5390.0
2024-01-12 14:30:00,61.34,61.35,61.3,61.3,6944.0,59.8887,59.8985,59.8497,59.8497,6944.0
2024-01-12 14:35:00,61.3,61.31,61.28,61.31,12636.0,59.8497,59.8595,59.8302,59.8595,12636.0
2024-01-12 14:40:00,61.32,61.32,61.29,61.3,2292.0,59.8692,59.8692,59.8399,59.8497,2292.0
2024-01-12 14:45:00,61.29,61.3,61.28,61.3,2796.0,59.8399,59.8497,59.8302,59.8497,2796.0
2024-01-12 14:50:00,61.3,61.33,61.29,61.33,2208.0,59.8497,59.879,59.8399,59.879,2208.0
2024-01-12 14:55:00,61.32,61.35,61.32,61.32,13183.0,59.8692,59.8985,59.8692,59.8692,13183.0
2024-01-12 15:00:00,61.32,61.32,61.29,61.3,11661.0,59.8692,59.8692,59.8399,59.8497,11661.0
2024-01-12 15:05:00,61.31,61.34,61.3,61.3,6796.0,59.8595,59.8887,59.8497,59.8497,6796.0
2024-01-12 15:10:00,61.29,61.31,61.28,61.31,7729.0,59.8399,59.8595,59.8302,59.8595,7729.0
2024-01-12 15:15:00,61.31,61.33,61.29,61.32,16036.0,59.8595,59.879,59.8399,59.8692,16036.0
2024-01-12 15:20:00,61.31,61.32,61.28,61.29,12644.0,59.8595,59.8692,59.8302,59.8399,12644.0
2024-01-12 15:25:00,61.3,61.35,61.3,61.34,10844.0,59.8497,59.8985,59.8497,59.8887,10844.0
2024-01-12 15:30:00,61.35,61.37,61.34,61.37,4827.0,59.8985,59.918,59.8887,59.918,4827.0
2024-01-12 15:35:00,61.37,61.38,61.34,61.34,10452.0,59.918,59.9278,59.8887,59.8887,10452.0
2024-01-12 15:40:00,61.34,61.35,61.31,61.34,20009.0,59.8887,59.8985,59.8595,59.8887,20009.0
2024-01-12 15:45:00,61.35,61.39,61.33,61.38,25926.0,59.8985,59.9376,59.879,59.9278,25926.0
2024-01-12 15:50:00,61.38,61.39,61.33,61.34,27969.0,59.9278,59.9376,59.879,59.8887,27969.0
2024-01-12 15:55:00,61.35,61.38,61.29,61.29,97248.0,59.8985,59.9278,59.8399,59.8399,97248.0
2024-01-16 09:30:00,59.35,59.41,59.26,59.31,199524.0,57.9458,58.0044,57.858,57.9068,199524.0
2024-01-16 09:35:00,59.3,59.3,59.16,59.21,77639.0,57.897,57.897,57.7603,57.8091,77639.0
2024-01-16 09:40:00,59.21,59.21,59.13,59.14,61006.0,57.8091,57.8091,57.731,57.7408,61006.0
2024-01-16 09:45:00,59.13,59.15,59.07,59.12,50964.0,57.731,57.7506,57.6725,57.7213,50964.0
2024-01-16 09:50:00,59.13,59.16,59.05,59.14,78503.0,57.731,57.7603,57.6529,57.7408,78503.0
2024-01-16 09:55:00,59.16,59.26,59.15,59.23,75920.0,57.7603,57.858,57.7506,57.8287,75920.0
2024-01-16 10:00:00,59.23,59.27,59.17,59.17,53906.0,57.8287,57.8677,57.7701,57.7701,53906.0
2024-01-16 10:05:00,59.18,59.21,59.09,59.19,25949.0,57.7798,57.8091,57.692,57.7896,25949.0
2024-01-16 10:10:00,59.19,59.25,59.18,59.23,33610.0,57.7896,57.8482,57.7798,57.8287,33610.0
2024-01-16 10:15:00,59.23,59.31,59.22,59.3,32709.0,57.8287,57.9068,57.8189,57.897,32709.0
2024-01-16 10:20:00,59.3,59.38,59.29,59.38,55881.0,57.897,57.9751,57.8872,57.9751,55881.0
2024-01-16 10:25:00,59.38,59.39,59.32,59.33,44068.0,57.9751,57.9849,57.9165,57.9263,44068.0
2024-01-16 10:30:00,59.33,59.34,59.26,59.3,52271.0,57.9263,57.9361,57.858,57.897,52271.0
2024-01-16 10:35:00,59.31,59.34,59.24,59.33,30410.0,57.9068,57.9361,57.8384,57.9263,30410.0
2024-01-16 10:40:00,59.34,59.43,59.33,59.39,21810.0,57.9361,58.0239,57.9263,57.9849,21810.0
2024-01-16 10:45:00,59.4,59.45,59.39,59.44,4405.0,57.9946,58.0435,57.9849,58.0337,4405.0
2024-01-16 10:50:00,59.45,59.45,59.39,59.39,6507.0,58.0435,58.0435,57.9849,57.9849,6507.0
2024-01-16 10:55:00,59.41,59.45,59.4,59.4,15098.0,58.0044,58.0435,57.9946,57.9946,15098.0
2024-01-16 11:00:00,59.4,59.42,59.09,59.23,117405.0,57.9946,58.0142,57.692,57.8287,117405.0
2024-01-16 11:05:00,59.22,59.31,59.17,59.17,28036.0,57.8189,57.9068,57.7701,57.7701,28036.0
2024-01-16 11:10:00,59.19,59.24,59.12,59.22,35704.0,57.7896,57.8384,57.7213,57.8189,35704.0
2024-01-16 11:15:00,59.21,59.37,59.19,59.33,35593.0,57.8091,57.9654,57.7896,57.9263,35593.0
2024-01-16 11:20:00,59.32,59.49,59.32,59.46,66677.0,57.9165,58.0825,57.9165,58.0532,66677.0
2024-01-16 11:25:00,59.46,59.46,59.33,59.35,31988.0,58.0532,58.0532,57.9263,57.9458,31988.0
2024-01-16 11:30:00,59.34,59.38,59.32,59.36,24954.0,57.9361,57.9751,57.9165,57.9556,24954.0
2024-01-16 11:35:00,59.35,59.35,59.23,59.26,28896.0,57.9458,57.9458,57.8287,57.858,28896.0
2024-01-16 11:40:00,59.25,59.26,59.22,59.25,23498.0,57.8482,57.858,57.8189,57.8482,23498.0
2024-01-16 11:45:00,59.24,59.27,59.23,59.25,36431.0,57.8384,57.8677,57.8287,57.8482,36431.0
2024-01-16 11:50:00,59.26,59.3,59.23,59.23,60884.0,57.858,57.897,57.8287,57.8287,60884.0
2024-01-16 11:55:00,59.23,59.25,59.2,59.22,18618.0,57.8287,57.8482,57.7994,57.8189,18618.0
2024-01-16 12:00:00,59.21,59.23,59.14,59.15,28760.0,57.8091,57.8287,57.7408,57.7506,28760.0
2024-01-16 12:05:00,59.16,59.16,59.09,59.11,47245.0,57.7603,57.7603,57.692,57.7115,47245.0
2024-01-16 12:10:00,59.11,59.13,59.08,59.11,15866.0,57.7115,57.731,57.6822,57.7115,15866.0
2024-01-16 12:15:00,59.08,59.11,59.04,59.04,23254.0,57.6822,57.7115,57.6432,57.6432,23254.0
2024-01-16 12:20:00,59.04,59.1,59.04,59.05,18337.0,57.6432,57.7017,57.6432,57.6529,18337.0
2024-01-16 12:25:00,59.05,59.05,58.96,58.99,30941.0,57.6529,57.6529,57.5651,57.5943,30941.0
2024-01-16 12:30:00,58.98,58.99,58.95,58.97,28558.0,57.5846,57.5943,57.5553,57.5748,28558.0
2024-01-16 12:35:00,58.97,59.09,58.96,59.06,41253.0,57.5748,57.692,57.5651,57.6627,41253.0
2024-01-16 12:40:00,59.05,59.06,59.02,59.02,12295.0,57.6529,57.6627,57.6236,57.6236,12295.0
2024-01-16 12:45:00,59.01,59.03,58.97,58.98,18261.0,57.6139,57.6334,57.5748,57.5846,18261.0
2024-01-16 12:50:00,58.98,59.02,58.98,59.0,17826.0,57.5846,57.6236,57.5846,57.6041,17826.0
2024-01-16 12:55:00,59.0,59.01,58.93,58.93,9171.0,57.6041,57.6139,57.5358,57.5358,9171.0
2024-01-16 13:00:00,58.94,58.97,58.93,58.96,12902.0,57.5455,57.5748,57.5358,57.5651,12902.0
2024-01-16 13:05:00,58.97,58.99,58.96,58.98,3500.0,57.5748,57.5943,57.5651,57.5846,3500.0
2024-01-16 13:10:00,58.99,59.01,58.97,58.99,14537.0,57.5943,57.6139,57.5748,57.5943,14537.0
2024-01-16 13:15:00,59.0,59.06,59.0,59.04,39909.0,57.6041,57.6627,57.6041,57.6432,39909.0
2024-01-16 13:20:00,59.04,59.04,58.96,58.98,12647.0,57.6432,57.6432,57.5651,57.5846,12647.0
2024-01-16 13:25:00,58.98,59.01,58.96,59.01,5663.0,57.5846,57.6139,57.5651,57.6139,5663.0
2024-01-16 13:30:00,59.01,59.08,59.01,59.04,244081.0,57.6139,57.6822,57.6139,57.6432,244081.0
2024-01-16 13:35:00,59.06,59.06,58.99,59.0,25361.0,57.6627,57.6627,57.5943,57.6041,25361.0
2024-01-16 13:40:00,58.99,59.02,58.98,58.99,25062.0,57.5943,57.6236,57.5846,57.5943,25062.0
2024-01-16 13:45:00,58.98,58.99,58.96,58.98,12755.0,57.5846,57.5943,57.5651,57.5846,12755.0
2024-01-16 13:50:00,58.98,59.0,58.95,58.98,108392.0,57.5846,57.6041,57.5553,57.5846,108392.0
2024-01-16 13:55:00,58.97,58.99,58.97,58.98,34657.0,57.5748,57.5943,57.5748,57.5846,34657.0
2024-01-16 14:00:00,58.98,59.0,58.93,58.94,17214.0,57.5846,57.6041,57.5358,57.5455,17214.0
2024-01-16 14:05:00,58.94,58.97,58.93,58.94,14188.0,57.5455,57.5748,57.5358,57.5455,14188.0
2024-01-16 14:10:00,58.94,58.94,58.88,58.9,10755.0,57.5455,57.5455,57.4869,57.5065,10755.0
2024-01-16 14:15:00,58.89,58.9,58.88,58.88,4404.0,57.4967,57.5065,57.4869,57.4869,4404.0
2024-01-16 14:20:00,58.88,58.94,58.88,58.93,9070.0,57.4869,57.5455,57.4869,57.5358,9070.0
2024-01-16 14:25:00,58.93,58.97,58.93,58.94,52435.0,57.5358,57.5748,57.5358,57.5455,52435.0
2024-01-16 14:30:00,58.94,58.95,58.9,58.95,11288.0,57.5455,57.5553,57.5065,57.5553,11288.0
2024-01-16 14:35:00,58.94,58.96,58.93,58.94,7613.0,57.5455,57.5651,57.5358,57.5455,7613.0
2024-01-16 14:40:00,58.94,58.95,58.91,58.92,20152.0,57.5455,57.5553,57.5162,57.526,20152.0
2024-01-16 14:45:00,58.93,58.97,58.92,58.95,19248.0,57.5358,57.5748,57.526,57.5553,19248.0
2024-01-16 14:50:00,58.95,58.98,58.94,58.98,16026.0,57.5553,57.5846,57.5455,57.5846,16026.0
2024-01-16 14:55:00,58.98,59.0,58.97,58.98,10323.0,57.5846,57.6041,57.5748,57.5846,10323.0
2024-01-16 15:00:00,58.98,59.0,58.97,58.98,16955.0,57.5846,57.6041,57.5748,57.5846,16955.0
2024-01-16 15:05:00,58.98,59.02,58.98,59.01,25858.0,57.5846,57.6236,57.5846,57.6139,25858.0
2024-01-16 15:10:00,59.01,59.04,59.0,59.02,7719.0,57.6139,57.6432,57.6041,57.6236,7719.0
2024-01-16 15:15:00,59.01,59.02,58.98,59.02,11158.0,57.6139,57.6236,57.5846,57.6236,11158.0
2024-01-16 15:20:00,59.02,59.02,58.94,58.96,26526.0,57.6236,57.6236,57.5455,57.5651,26526.0
2024-01-16 15:25:00,58.96,58.98,58.96,58.97,22023.0,57.5651,57.5846,57.5651,57.5748,22023.0
2024-01-16 15:30:00,58.97,58.98,58.92,58.93,35734.0,57.5748,57.5846,57.526,57.5358,35734.0
2024-01-16 15:35:00,58.92,58.95,58.89,58.94,53812.0,57.526,57.5553,57.4967,57.5455,53812.0
2024-01-16 15:40:00,58.93,58.95,58.9,58.95,36151.0,57.5358,57.5553,57.5065,57.5553,36151.0
2024-01-16 15:45:00,58.95,58.96,58.91,58.93,45101.0,57.5553,57.5651,57.5162,57.5358,45101.0
2024-01-16 15:50:00,58.92,58.99,58.92,58.98,107024.0,57.526,57.5943,57.526,57.5846,107024.0
2024-01-16 15:55:00,58.98,59.01,58.96,58.98,145341.0,57.5846,57.6139,57.5651,57.5846,145341.0
2024-01-17 09:30:00,57.2,57.29,57.11,57.11,71698.0,55.8467,55.9346,55.7588,55.7588,71698.0
2024-01-17 09:35:00,57.12,57.17,57.07,57.17,93581.0,55.7686,55.8174,55.7198,55.8174,93581.0
2024-01-17 09:40:00,57.16,57.22,57.12,57.12,79404.0,55.8076,55.8662,55.7686,55.7686,79404.0
2024-01-17 09:45:00,57.12,57.15,57.08,57.15,87330.0,55.7686,55.7979,55.7295,55.7979,87330.0
2024-01-17 09:50:00,57.15,57.18,57.09,57.14,87565.0,55.7979,55.8272,55.7393,55.7881,87565.0
2024-01-17 09:55:00,57.14,57.14,57.08,57.09,152676.0,55.7881,55.7881,55.7295,55.7393,152676.0
2024-01-17 10:00:00,57.08,57.29,57.03,57.27,181004.0,55.7295,55.9346,55.6807,55.915,181004.0
2024-01-17 10:05:00,57.26,57.35,57.23,57.32,119391.0,55.9053,55.9931,55.876,55.9639,119391.0
2024-01-17 10:10:00,57.31,57.38,57.27,57.35,21312.0,55.9541,56.0224,55.915,55.9931,21312.0
2024-01-17 10:15:00,57.35,57.36,57.23,57.26,79262.0,55.9931,56.0029,55.876,55.9053,79262.0
2024-01-17 10:20:00,57.25,57.26,57.2,57.24,33419.0,55.8955,55.9053,55.8467,55.8857,33419.0
2024-01-17 10:25:00,57.25,57.3,57.23,57.26,99294.0,55.8955,55.9443,55.876,55.9053,99294.0
2024-01-17 10:30:00,57.25,57.27,57.21,57.26,36610.0,55.8955,55.915,55.8565,55.9053,36610.0
2024-01-17 10:35:00,57.26,57.3,57.22,57.3,72459.0,55.9053,55.9443,55.8662,55.9443,72459.0
2024-01-17 10:40:00,57.3,57.32,57.26,57.28,14410.0,55.9443,55.9639,55.9053,55.9248,14410.0
2024-01-17 10:45:00,57.27,57.32,57.25,57.27,19610.0,55.915,55.9639,55.8955,55.915,19610.0
2024-01-17 10:50:00,57.28,57.29,57.22,57.23,26988.0,55.9248,55.9346,55.8662,55.876,26988.0
2024-01-17 10:55:00,57.23,57.24,57.2,57.23,25115.0,55.876,55.8857,55.8467,55.876,25115.0
2024-01-17 11:00:00,57.23,57.31,57.23,57.3,48221.0,55.876,55.9541,55.876,55.9443,48221.0
2024-01-17 11:05:00,57.31,57.37,57.31,57.34,41638.0,55.9541,56.0127,55.9541,55.9834,41638.0
2024-01-17 11:10:00,57.34,57.36,57.28,57.29,23071.0,55.9834,56.0029,55.9248,55.9346,23071.0
2024-01-17 11:15:00,57.3,57.3,57.25,57.29,49429.0,55.9443,55.9443,55.8955,55.9346,49429.0
2024-01-17 11:20:00,57.29,57.31,57.28,57.3,21783.0,55.9346,55.9541,55.9248,55.9443,21783.0
2024-01-17 11:25:00,57.3,57.32,57.24,57.24,39774.0,55.9443,55.9639,55.8857,55.8857,39774.0
2024-01-17 11:30:00,57.24,57.25,57.19,57.21,35537.0,55.8857,55.8955,55.8369,55.8565,35537.0
2024-01-17 11:35:00,57.22,57.24,57.21,57.23,36886.0,55.8662,55.8857,55.8565,55.876,36886.0
2024-01-17 11:40:00,57.23,57.24,57.2,57.22,43481.0,55.876,55.8857,55.8467,55.8662,43481.0
2024-01-17 11:45:00,57.22,57.24,57.18,57.19,60028.0,55.8662,55.8857,55.8272,55.8369,60028.0
2024-01-17 11:50:00,57.18,57.19,57.13,57.19,59830.0,55.8272,55.8369,55.7784,55.8369,59830.0
2024-01-17 11:55:00,57.19,57.23,57.19,57.2,74394.0,55.8369,55.876,55.8369,55.8467,74394.0
2024-01-17 12:00:00,57.2,57.25,57.19,57.19,56377.0,55.8467,55.8955,55.8369,55.8369,56377.0
2024-01-17 12:05:00,57.2,57.22,57.17,57.18,16616.0,55.8467,55.8662,55.8174,55.8272,16616.0
2024-01-17 12:10:00,57.17,57.23,57.16,57.22,20851.0,55.8174,55.876,55.8076,55.8662,20851.0
2024-01-17 12:15:00,57.22,57.22,57.16,57.18,15707.0,55.8662,55.8662,55.8076,55.8272,15707.0
2024-01-17 12:20:00,57.19,57.2,57.15,57.15,17890.0,55.8369,55.8467,55.7979,55.7979,17890.0
2024-01-17 12:25:00,57.16,57.16,57.13,57.15,11102.0,55.8076,55.8076,55.7784,55.7979,11102.0
2024-01-17 12:30:00,57.14,57.17,57.13,57.16,9613.0,55.7881,55.8174,55.7784,55.8076,9613.0
2024-01-17 12:35:00,57.16,57.19,57.13,57.18,27949.0,55.8076,55.8369,55.7784,55.8272,27949.0
2024-01-17 12:40:00,57.17,57.18,57.15,57.17,16734.0,55.8174,55.8272,55.7979,55.8174,16734.0
2024-01-17 12:45:00,57.16,57.21,57.14,57.2,25137.0,55.8076,55.8565,55.7881,55.8467,25137.0
2024-01-17 12:50:00,57.2,57.22,57.19,57.21,39979.0,55.8467,55.8662,55.8369,55.8565,39979.0
2024-01-17 12:55:00,57.22,57.24,57.2,57.21,25656.0,55.8662,55.8857,55.8467,55.8565,25656.0
2024-01-17 13:00:00,57.21,57.24,57.19,57.23,75359.0,55.8565,55.8857,55.8369,55.876,75359.0
2024-01-17 13:05:00,57.23,57.24,57.19,57.2,21226.0,55.876,55.8857,55.8369,55.8467,21226.0
2024-01-17 13:10:00,57.2,57.21,57.17,57.18,21980.0,55.8467,55.8565,55.8174,55.8272,21980.0
2024-01-17 13:15:00,57.17,57.17,57.13,57.16,24978.0,55.8174,55.8174,55.7784,55.8076,24978.0
2024-01-17 13:20:00,57.16,57.16,57.1,57.12,19916.0,55.8076,55.8076,55.7491,55.7686,19916.0
2024-01-17 13:25:00,57.12,57.14,57.11,57.12,30944.0,55.7686,55.7881,55.7588,55.7686,30944.0
2024-01-17 13:30:00,57.13,57.13,57.1,57.12,31305.0,55.7784,55.7784,55.7491,55.7686,31305.0
2024-01-17 13:35:00,57.12,57.12,57.08,57.1,24003.0,55.7686,55.7686,55.7295,55.7491,24003.0
2024-01-17 13:40:00,57.1,57.14,57.08,57.14,16846.0,55.7491,55.7881,55.7295,55.7881,16846.0
2024-01-17 13:45:00,57.15,57.16,57.13,57.14,36547.0,55.7979,55.8076,55.7784,55.7881,36547.0
2024-01-17 13:50:00,57.15,57.2,57.14,57.19,30815.0,55.7979,55.8467,55.7881,55.8369,30815.0
2024-01-17 13:55:00,57.19,57.22,57.19,57.21,52993.0,55.8369,55.8662,55.8369,55.8565,52993.0
2024-01-17 14:00:00,57.21,57.26,57.2,57.23,65265.0,55.8565,55.9053,55.8467,55.876,65265.0
2024-01-17 14:05:00,57.23,57.24,57.21,57.23,17704.0,55.876,55.8857,55.8565,55.876,17704.0
2024-01-17 14:10:00,57.23,57.24,57.22,57.23,19635.0,55.876,55.8857,55.8662,55.876,19635.0
2024-01-17 14:15:00,57.23,57.3,57.23,57.3,16480.0,55.876,55.9443,55.876,55.9443,16480.0
2024-01-17 14:20:00,57.29,57.41,57.29,57.4,38348.0,55.9346,56.0517,55.9346,56.042,38348.0
2024-01-17 14:25:00,57.4,57.41,57.38,57.4,20688.0,56.042,56.0517,56.0224,56.042,20688.0
2024-01-17 14:30:00,57.4,57.42,57.39,57.42,15688.0,56.042,56.0615,56.0322,56.0615,15688.0
2024-01-17 14:35:00,57.42,57.43,57.39,57.39,12382.0,56.0615,56.0713,56.0322,56.0322,12382.0
2024-01-17 14:40:00,57.4,57.44,57.4,57.44,13783.0,56.042,56.081,56.042,56.081,13783.0
2024-01-17 14:45:00,57.45,57.45,57.4,57.4,44740.0,56.0908,56.0908,56.042,56.042,44740.0
2024-01-17 14:50:00,57.4,57.4,57.38,57.39,23844.0,56.042,56.042,56.0224,56.0322,23844.0
2024-01-17 14:55:00,57.39,57.4,57.36,57.37,28743.0,56.0322,56.042,56.0029,56.0127,28743.0
2024-01-17 15:00:00,57.37,57.37,57.26,57.29,130424.0,56.0127,56.0127,55.9053,55.9346,130424.0
2024-01-17 15:05:00,57.3,57.34,57.29,57.33,18607.0,55.9443,55.9834,55.9346,55.9736,18607.0
2024-01-17 15:10:00,57.34,57.34,57.29,57.3,21201.0,55.9834,55.9834,55.9346,55.9443,21201.0
2024-01-17 15:15:00,57.3,57.35,57.29,57.33,45234.0,55.9443,55.9931,55.9346,55.9736,45234.0
2024-01-17 15:20:00,57.32,57.32,57.3,57.31,30344.0,55.9639,55.9639,55.9443,55.9541,30344.0
2024-01-17 15:25:00,57.32,57.36,57.31,57.33,39998.0,55.9639,56.0029,55.9541,55.9736,39998.0
2024-01-17 15:30:00,57.32,57.36,57.32,57.35,24021.0,55.9639,56.0029,55.9639,55.9931,24021.0
2024-01-17 15:35:00,57.34,57.4,57.34,57.39,31158.0,55.9834,56.042,55.9834,56.0322,31158.0
2024-01-17 15:40:00,57.39,57.43,57.38,57.43,51337.0,56.0322,56.0713,56.0224,56.0713,51337.0
2024-01-17 15:45:00,57.43,57.45,57.41,57.41,62402.0,56.0713,56.0908,56.0517,56.0517,62402.0
2024-01-17 15:50:00,57.42,57.46,57.4,57.41,77730.0,56.0615,56.1005,56.042,56.0517,77730.0
2024-01-17 15:55:00,57.41,57.49,57.39,57.45,216306.0,56.0517,56.1298,56.0322,56.0908,216306.0
2024-01-18 09:30:00,58.06,58.22,58.06,58.1,95594.0,56.6863,56.8426,56.6863,56.7254,95594.0
2024-01-18 09:35:00,58.12,58.13,58.02,58.04,78510.0,56.7449,56.7547,56.6473,56.6668,78510.0
2024-01-18 09:40:00,58.04,58.1,58.0,58.02,81425.0,56.6668,56.7254,56.6278,56.6473,81425.0
2024-01-18 09:45:00,58.02,58.1,58.02,58.07,95849.0,56.6473,56.7254,56.6473,56.6961,95849.0
2024-01-18 09:50:00,58.07,58.15,58.04,58.12,30264.0,56.6961,56.7742,56.6668,56.7449,30264.0
2024-01-18 09:55:00,58.12,58.22,58.11,58.21,42906.0,56.7449,56.8426,56.7352,56.8328,42906.0
2024-01-18 10:00:00,58.22,58.26,58.18,58.2,33303.0,56.8426,56.8816,56.8035,56.823,33303.0
2024-01-18 10:05:00,58.2,58.25,58.19,58.19,52914.0,56.823,56.8719,56.8133,56.8133,52914.0
2024-01-18 10:10:00,58.2,58.23,58.18,58.23,56773.0,56.823,56.8523,56.8035,56.8523,56773.0
2024-01-18 10:15:00,58.23,58.27,58.2,58.23,126382.0,56.8523,56.8914,56.823,56.8523,126382.0
2024-01-18 10:20:00,58.23,58.23,58.17,58.19,56282.0,56.8523,56.8523,56.7937,56.8133,56282.0
2024-01-18 10:25:00,58.2,58.25,58.19,58.22,23179.0,56.823,56.8719,56.8133,56.8426,23179.0
2024-01-18 10:30:00,58.22,58.28,58.2,58.26,32521.0,56.8426,56.9011,56.823,56.8816,32521.0
2024-01-18 10:35:00,58.27,58.33,58.27,58.3,50554.0,56.8914,56.95,56.8914,56.9207,50554.0
2024-01-18 10:40:00,58.3,58.33,58.27,58.31,23741.0,56.9207,56.95,56.8914,56.9304,23741.0
2024-01-18 10:45:00,58.31,58.31,58.21,58.26,56732.0,56.9304,56.9304,56.8328,56.8816,56732.0
2024-01-18 10:50:00,58.27,58.27,58.19,58.2,30298.0,56.8914,56.8914,56.8133,56.823,30298.0
2024-01-18 10:55:00,58.21,58.21,58.09,58.15,56491.0,56.8328,56.8328,56.7156,56.7742,56491.0
2024-01-18 11:00:00,58.15,58.15,58.1,58.13,20975.0,56.7742,56.7742,56.7254,56.7547,20975.0
2024-01-18 11:05:00,58.13,58.2,58.12,58.17,20262.0,56.7547,56.823,56.7449,56.7937,20262.0
2024-01-18 11:10:00,58.18,58.24,58.17,58.22,22956.0,56.8035,56.8621,56.7937,56.8426,22956.0
2024-01-18 11:15:00,58.22,58.28,58.22,58.27,16724.0,56.8426,56.9011,56.8426,56.8914,16724.0
2024-01-18 11:20:00,58.27,58.31,58.24,58.3,23279.0,56.8914,56.9304,56.8621,56.9207,23279.0
2024-01-18 11:25:00,58.31,58.35,58.29,58.34,28333.0,56.9304,56.9695,56.9109,56.9597,28333.0
2024-01-18 11:30:00,58.35,58.37,58.34,58.36,20153.0,56.9695,56.989,56.9597,56.9792,20153.0
2024-01-18 11:35:00,58.36,58.42,58.35,58.41,51833.0,56.9792,57.0378,56.9695,57.0281,51833.0
2024-01-18 11:40:00,58.39,58.39,58.33,58.35,72732.0,57.0085,57.0085,56.95,56.9695,72732.0
2024-01-18 11:45:00,58.34,58.35,58.27,58.28,24502.0,56.9597,56.9695,56.8914,56.9011,24502.0
2024-01-18 11:50:00,58.27,58.34,58.26,58.33,36687.0,56.8914,56.9597,56.8816,56.95,36687.0
2024-01-18 11:55:00,58.33,58.33,58.29,58.3,41886.0,56.95,56.95,56.9109,56.9207,41886.0
2024-01-18 12:00:00,58.3,58.3,58.18,58.18,58326.0,56.9207,56.9207,56.8035,56.8035,58326.0
2024-01-18 12:05:00,58.18,58.19,58.14,58.17,19086.0,56.8035,56.8133,56.7645,56.7937,19086.0
2024-01-18 12:10:00,58.17,58.18,58.12,58.18,29550.0,56.7937,56.8035,56.7449,56.8035,29550.0
2024-01-18 12:15:00,58.18,58.21,58.16,58.17,21030.0,56.8035,56.8328,56.784,56.7937,21030.0
2024-01-18 12:20:00,58.17,58.2,58.16,58.19,23880.0,56.7937,56.823,56.784,56.8133,23880.0
2024-01-18 12:25:00,58.19,58.25,58.14,58.21,712274.0,56.8133,56.8719,56.7645,56.8328,712274.0
2024-01-18 12:30:00,58.2,58.21,58.14,58.15,82897.0,56.823,56.8328,56.7645,56.7742,82897.0
2024-01-18 12:35:00,58.16,58.23,58.14,58.23,43402.0,56.784,56.8523,56.7645,56.8523,43402.0
2024-01-18 12:40:00,58.22,58.24,58.2,58.23,29098.0,56.8426,56.8621,56.823,56.8523,29098.0
2024-01-18 12:45:00,58.23,58.25,58.23,58.25,36122.0,56.8523,56.8719,56.8523,56.8719,36122.0
2024-01-18 12:50:00,58.25,58.25,58.21,58.22,38319.0,56.8719,56.8719,56.8328,56.8426,38319.0
2024-01-18 12:55:00,58.21,58.23,58.19,58.2,75718.0,56.8328,56.8523,56.8133,56.823,75718.0
2024-01-18 13:00:00,58.2,58.2,58.11,58.18,97381.0,56.823,56.823,56.7352,56.8035,97381.0
2024-01-18 13:05:00,58.17,58.18,58.13,58.17,30295.0,56.7937,56.8035,56.7547,56.7937,30295.0
2024-01-18 13:10:00,58.17,58.17,58.1,58.13,17256.0,56.7937,56.7937,56.7254,56.7547,17256.0
2024-01-18 13:15:00,58.13,58.14,58.08,58.09,33986.0,56.7547,56.7645,56.7059,56.7156,33986.0
2024-01-18 13:20:00,58.08,58.13,58.07,58.1,29539.0,56.7059,56.7547,56.6961,56.7254,29539.0
2024-01-18 13:25:00,58.09,58.14,58.08,58.11,38103.0,56.7156,56.7645,56.7059,56.7352,38103.0
2024-01-18 13:30:00,58.11,58.2,58.11,58.19,20984.0,56.7352,56.823,56.7352,56.8133,20984.0
2024-01-18 13:35:00,58.2,58.25,58.18,58.25,61101.0,56.823,56.8719,56.8035,56.8719,61101.0
2024-01-18 13:40:00,58.25,58.31,58.23,58.3,42228.0,56.8719,56.9304,56.8523,56.9207,42228.0
2024-01-18 13:45:00,58.3,58.3,58.27,58.29,23672.0,56.9207,56.9207,56.8914,56.9109,23672.0
2024-01-18 13:50:00,58.29,58.32,58.29,58.32,50131.0,56.9109,56.9402,56.9109,56.9402,50131.0
2024-01-18 13:55:00,58.32,58.34,58.31,58.33,103715.0,56.9402,56.9597,56.9304,56.95,103715.0
2024-01-18 14:00:00,58.33,58.36,58.3,58.35,115217.0,56.95,56.9792,56.9207,56.9695,115217.0
2024-01-18 14:05:00,58.36,58.38,58.35,58.37,76368.0,56.9792,56.9988,56.9695,56.989,76368.0
2024-01-18 14:10:00,58.36,58.39,58.35,58.39,27942.0,56.9792,57.0085,56.9695,57.0085,27942.0
2024-01-18 14:15:00,58.38,58.41,58.36,58.38,24317.0,56.9988,57.0281,56.9792,56.9988,24317.0
2024-01-18 14:20:00,58.38,58.45,58.38,58.43,59261.0,56.9988,57.0671,56.9988,57.0476,59261.0
2024-01-18 14:25:00,58.44,58.46,58.42,58.46,32191.0,57.0574,57.0769,57.0378,57.0769,32191.0
2024-01-18 14:30:00,58.46,58.47,58.44,58.47,36032.0,57.0769,57.0866,57.0574,57.0866,36032.0
2024-01-18 14:35:00,58.47,58.5,58.46,58.47,28840.0,57.0866,57.1159,57.0769,57.0866,28840.0
2024-01-18 14:40:00,58.46,58.48,58.42,58.43,37323.0,57.0769,57.0964,57.0378,57.0476,37323.0
2024-01-18 14:45:00,58.42,58.46,58.39,58.45,49834.0,57.0378,57.0769,57.0085,57.0671,49834.0
2024-01-18 14:50:00,58.45,58.5,58.44,58.49,40340.0,57.0671,57.1159,57.0574,57.1062,40340.0
2024-01-18 14:55:00,58.49,58.5,58.47,58.47,13595.0,57.1062,57.1159,57.0866,57.0866,13595.0
2024-01-18 15:00:00,58.48,58.48,58.45,58.48,29888.0,57.0964,57.0964,57.0671,57.0964,29888.0
2024-01-18 15:05:00,58.48,58.52,58.47,58.52,32321.0,57.0964,57.1355,57.0866,57.1355,32321.0
2024-01-18 15:10:00,58.52,58.52,58.5,58.51,28171.0,57.1355,57.1355,57.1159,57.1257,28171.0
2024-01-18 15:15:00,58.51,58.53,58.5,58.52,61831.0,57.1257,57.1452,57.1159,57.1355,61831.0
2024-01-18 15:20:00,58.52,58.53,58.49,58.52,63870.0,57.1355,57.1452,57.1062,57.1355,63870.0
2024-01-18 15:25:00,58.52,58.53,58.49,58.51,60145.0,57.1355,57.1452,57.1062,57.1257,60145.0
2024-01-18 15:30:00,58.51,58.53,58.48,58.51,141358.0,57.1257,57.1452,57.0964,57.1257,141358.0
2024-01-18 15:35:00,58.51,58.53,58.48,58.49,91736.0,57.1257,57.1452,57.0964,57.1062,91736.0
2024-01-18 15:40:00,58.49,58.52,58.47,58.51,117911.0,57.1062,57.1355,57.0866,57.1257,117911.0
2024-01-18 15:45:00,58.51,58.53,58.5,58.53,93119.0,57.1257,57.1452,57.1159,57.1452,93119.0
2024-01-18 15:50:00,58.53,58.56,58.52,58.54,119697.0,57.1452,57.1745,57.1355,57.155,119697.0
2024-01-18 15:55:00,58.54,58.55,58.51,58.54,276072.0,57.155,57.1648,57.1257,57.155,276072.0
2024-01-19 09:30:00,58.86,58.87,58.69,58.75,57217.0,57.4674,57.4772,57.3014,57.36,57217.0
2024-01-19 09:35:00,58.73,58.74,58.64,58.66,56262.0,57.3405,57.3503,57.2526,57.2722,56262.0
2024-01-19 09:40:00,58.65,58.68,58.59,58.66,36393.0,57.2624,57.2917,57.2038,57.2722,36393.0
2024-01-19 09:45:00,58.66,58.72,58.65,58.69,114627.0,57.2722,57.3307,57.2624,57.3014,114627.0
2024-01-19 09:50:00,58.67,58.82,58.66,58.81,33885.0,57.2819,57.4284,57.2722,57.4186,33885.0
2024-01-19 09:55:00,58.81,58.85,58.74,58.85,17740.0,57.4186,57.4577,57.3503,57.4577,17740.0
2024-01-19 10:00:00,58.85,58.95,58.72,58.8,78203.0,57.4577,57.5553,57.3307,57.4088,78203.0
2024-01-19 10:05:00,58.76,58.76,58.58,58.61,71447.0,57.3698,57.3698,57.194,57.2233,71447.0
2024-01-19 10:10:00,58.61,58.7,58.61,58.66,579534.0,57.2233,57.3112,57.2233,57.2722,579534.0
2024-01-19 10:15:00,58.67,58.74,58.67,58.71,50166.0,57.2819,57.3503,57.2819,57.321,50166.0
2024-01-19 10:20:00,58.72,58.78,58.66,58.69,18484.0,57.3307,57.3893,57.2722,57.3014,18484.0
2024-01-19 10:25:00,58.69,58.73,58.68,58.73,11026.0,57.3014,57.3405,57.2917,57.3405,11026.0
2024-01-19 10:30:00,58.72,58.72,58.65,58.66,45134.0,57.3307,57.3307,57.2624,57.2722,45134.0
2024-01-19 10:35:00,58.67,58.76,58.67,58.71,105844.0,57.2819,57.3698,57.2819,57.321,105844.0
2024-01-19 10:40:00,58.72,58.8,58.7,58.8,49489.0,57.3307,57.4088,57.3112,57.4088,49489.0
2024-01-19 10:45:00,58.79,58.8,58.71,58.71,23749.0,57.3991,57.4088,57.321,57.321,23749.0
2024-01-19 10:50:00,58.7,58.74,58.67,58.73,6115.0,57.3112,57.3503,57.2819,57.3405,6115.0
2024-01-19 10:55:00,58.74,58.79,58.74,58.78,35556.0,57.3503,57.3991,57.3503,57.3893,35556.0
2024-01-19 11:00:00,58.78,58.82,58.74,58.8,32402.0,57.3893,57.4284,57.3503,57.4088,32402.0
2024-01-19 11:05:00,58.8,58.81,58.78,58.8,8665.0,57.4088,57.4186,57.3893,57.4088,8665.0
2024-01-19 11:10:00,58.8,58.85,58.79,58.79,18315.0,57.4088,57.4577,57.3991,57.3991,18315.0
2024-01-19 11:15:00,58.79,58.84,58.78,58.81,5743.0,57.3991,57.4479,57.3893,57.4186,5743.0
2024-01-19 11:20:00,58.81,58.81,58.7,58.72,13436.0,57.4186,57.4186,57.3112,57.3307,13436.0
2024-01-19 11:25:00,58.72,58.74,58.71,58.74,18637.0,57.3307,57.3503,57.321,57.3503,18637.0
2024-01-19 11:30:00,58.74,58.75,58.71,58.71,18186.0,57.3503,57.36,57.321,57.321,18186.0
2024-01-19 11:35:00,58.71,58.72,58.67,58.69,29050.0,57.321,57.3307,57.2819,57.3014,29050.0
2024-01-19 11:40:00,58.71,58.71,58.68,58.69,11088.0,57.321,57.321,57.2917,57.3014,11088.0
2024-01-19 11:45:00,58.69,58.69,58.64,58.65,5225.0,57.3014,57.3014,57.2526,57.2624,5225.0
2024-01-19 11:50:00,58.66,58.72,58.66,58.7,6084.0,57.2722,57.3307,57.2722,57.3112,6084.0
2024-01-19 11:55:00,58.68,58.75,58.68,58.75,5596.0,57.2917,57.36,57.2917,57.36,5596.0
2024-01-19 12:00:00,58.75,58.76,58.73,58.75,16246.0,57.36,57.3698,57.3405,57.36,16246.0
2024-01-19 12:05:00,58.76,58.78,58.75,58.77,4625.0,57.3698,57.3893,57.36,57.3795,4625.0
2024-01-19 12:10:00,58.77,58.77,58.71,58.75,19868.0,57.3795,57.3795,57.321,57.36,19868.0
2024-01-19 12:15:00,58.75,58.8,58.75,58.8,7018.0,57.36,57.4088,57.36,57.4088,7018.0
2024-01-19 12:20:00,58.8,58.91,58.78,58.9,17579.0,57.4088,57.5162,57.3893,57.5065,17579.0
2024-01-19 12:25:00,58.91,59.0,58.89,58.91,77037.0,57.5162,57.6041,57.4967,57.5162,77037.0
2024-01-19 12:30:00,58.91,59.02,58.9,58.97,70386.0,57.5162,57.6236,57.5065,57.5748,70386.0
2024-01-19 12:35:00,58.98,59.04,58.97,59.02,14100.0,57.5846,57.6432,57.5748,57.6236,14100.0
2024-01-19 12:40:00,59.01,59.01,58.89,58.95,26784.0,57.6139,57.6139,57.4967,57.5553,26784.0
2024-01-19 12:45:00,58.94,58.94,58.9,58.91,18708.0,57.5455,57.5455,57.5065,57.5162,18708.0
2024-01-19 12:50:00,58.91,59.02,58.91,59.01,35461.0,57.5162,57.6236,57.5162,57.6139,35461.0
2024-01-19 12:55:00,59.01,59.04,58.98,59.03,70328.0,57.6139,57.6432,57.5846,57.6334,70328.0
2024-01-19 13:00:00,59.03,59.04,58.96,58.98,33690.0,57.6334,57.6432,57.5651,57.5846,33690.0
2024-01-19 13:05:00,58.98,59.02,58.98,59.0,6897.0,57.5846,57.6236,57.5846,57.6041,6897.0
2024-01-19 13:10:00,59.0,59.05,58.99,59.03,9998.0,57.6041,57.6529,57.5943,57.6334,9998.0
2024-01-19 13:15:00,59.03,59.08,59.03,59.05,24660.0,57.6334,57.6822,57.6334,57.6529,24660.0
2024-01-19 13:20:00,59.06,59.09,59.06,59.09,4900.0,57.6627,57.692,57.6627,57.692,4900.0
2024-01-19 13:25:00,59.08,59.08,59.05,59.07,7711.0,57.6822,57.6822,57.6529,57.6725,7711.0
2024-01-19 13:30:00,59.07,59.09,59.06,59.06,3919.0,57.6725,57.692,57.6627,57.6627,3919.0
2024-01-19 13:35:00,59.06,59.1,59.06,59.09,12848.0,57.6627,57.7017,57.6627,57.692,12848.0
2024-01-19 13:40:00,59.08,59.11,59.08,59.11,26919.0,57.6822,57.7115,57.6822,57.7115,26919.0
2024-01-19 13:45:00,59.11,59.13,59.11,59.12,10548.0,57.7115,57.731,57.7115,57.7213,10548.0
2024-01-19 13:50:00,59.11,59.11,59.08,59.1,15157.0,57.7115,57.7115,57.6822,57.7017,15157.0
2024-01-19 13:55:00,59.11,59.15,59.11,59.15,17757.0,57.7115,57.7506,57.7115,57.7506,17757.0
2024-01-19 14:00:00,59.15,59.22,59.15,59.21,15149.0,57.7506,57.8189,57.7506,57.8091,15149.0
2024-01-19 14:05:00,59.21,59.23,59.2,59.22,20317.0,57.8091,57.8287,57.7994,57.8189,20317.0
2024-01-19 14:10:00,59.22,59.28,59.22,59.28,25545.0,57.8189,57.8775,57.8189,57.8775,25545.0
2024-01-19 14:15:00,59.28,59.29,59.22,59.23,42175.0,57.8775,57.8872,57.8189,57.8287,42175.0
2024-01-19 14:20:00,59.21,59.26,59.2,59.25,24709.0,57.8091,57.858,57.7994,57.8482,24709.0
2024-01-19 14:25:00,59.25,59.31,59.25,59.27,48581.0,57.8482,57.9068,57.8482,57.8677,48581.0
2024-01-19 14:30:00,59.27,59.27,59.19,59.21,73723.0,57.8677,57.8677,57.7896,57.8091,73723.0
2024-01-19 14:35:00,59.21,59.24,59.17,59.23,53354.0,57.8091,57.8384,57.7701,57.8287,53354.0
2024-01-19 14:40:00,59.23,59.26,59.2,59.22,54276.0,57.8287,57.858,57.7994,57.8189,54276.0
2024-01-19 14:45:00,59.22,59.23,59.17,59.22,68918.0,57.8189,57.8287,57.7701,57.8189,68918.0
2024-01-19 14:50:00,59.22,59.22,59.18,59.22,35414.0,57.8189,57.8189,57.7798,57.8189,35414.0
2024-01-19 14:55:00,59.22,59.26,59.22,59.24,45520.0,57.8189,57.858,57.8189,57.8384,45520.0
2024-01-19 15:00:00,59.25,59.25,59.19,59.2,54832.0,57.8482,57.8482,57.7896,57.7994,54832.0
2024-01-19 15:05:00,59.2,59.2,59.15,59.16,53984.0,57.7994,57.7994,57.7506,57.7603,53984.0
2024-01-19 15:10:00,59.15,59.16,59.1,59.1,59202.0,57.7506,57.7603,57.7017,57.7017,59202.0
2024-01-19 15:15:00,59.11,59.11,59.07,59.08,28251.0,57.7115,57.7115,57.6725,57.6822,28251.0
2024-01-19 15:20:00,59.08,59.1,59.03,59.1,84117.0,57.6822,57.7017,57.6334,57.7017,84117.0
2024-01-19 15:25:00,59.1,59.15,59.09,59.15,44952.0,57.7017,57.7506,57.692,57.7506,44952.0
2024-01-19 15:30:00,59.15,59.19,59.13,59.19,32147.0,57.7506,57.7896,57.731,57.7896,32147.0
2024-01-19 15:35:00,59.2,59.22,59.18,59.21,47484.0,57.7994,57.8189,57.7798,57.8091,47484.0
2024-01-19 15:40:00,59.2,59.21,59.17,59.17,37377.0,57.7994,57.8091,57.7701,57.7701,37377.0
2024-01-19 15:45:00,59.17,59.2,59.16,59.18,77167.0,57.7701,57.7994,57.7603,57.7798,77167.0
2024-01-19 15:50:00,59.18,59.22,59.18,59.21,53074.0,57.7798,57.8189,57.7798,57.8091,53074.0
2024-01-19 15:55:00,59.21,59.31,59.19,59.3,233265.0,57.8091,57.9068,57.7896,57.897,233265.0
2024-01-22 09:30:00,58.5,58.65,58.46,58.64,97013.0,57.1159,57.2624,57.0769,57.2526,97013.0
2024-01-22 09:35:00,58.64,58.67,58.59,58.66,70530.0,57.2526,57.2819,57.2038,57.2722,70530.0
2024-01-22 09:40:00,58.66,58.67,58.47,58.53,86636.0,57.2722,57.2819,57.0866,57.1452,86636.0
2024-01-22 09:45:00,58.53,58.61,58.51,58.61,75942.0,57.1452,57.2233,57.1257,57.2233,75942.0
2024-01-22 09:50:00,58.61,58.62,58.57,58.6,44491.0,57.2233,57.2331,57.1843,57.2136,44491.0
2024-01-22 09:55:00,58.6,58.62,58.58,58.61,62916.0,57.2136,57.2331,57.194,57.2233,62916.0
2024-01-22 10:00:00,58.61,58.61,58.5,58.52,107427.0,57.2233,57.2233,57.1159,57.1355,107427.0
2024-01-22 10:05:00,58.52,58.57,58.49,58.54,33774.0,57.1355,57.1843,57.1062,57.155,33774.0
2024-01-22 10:10:00,58.54,58.58,58.49,58.57,47397.0,57.155,57.194,57.1062,57.1843,47397.0
2024-01-22 10:15:00,58.57,58.62,58.56,58.56,44386.0,57.1843,57.2331,57.1745,57.1745,44386.0
2024-01-22 10:20:00,58.56,58.61,58.56,58.61,17737.0,57.1745,57.2233,57.1745,57.2233,17737.0
2024-01-22 10:25:00,58.62,58.65,58.57,58.57,37999.0,57.2331,57.2624,57.1843,57.1843,37999.0
2024-01-22 10:30:00,58.56,58.56,58.46,58.47,70045.0,57.1745,57.1745,57.0769,57.0866,70045.0
2024-01-22 10:35:00,58.47,58.52,58.46,58.52,6164.0,57.0866,57.1355,57.0769,57.1355,6164.0
2024-01-22 10:40:00,58.52,58.54,58.48,58.5,15795.0,57.1355,57.155,57.0964,57.1159,15795.0
2024-01-22 10:45:00,58.48,58.49,58.4,58.44,32457.0,57.0964,57.1062,57.0183,57.0574,32457.0
2024-01-22 10:50:00,58.43,58.5,58.43,58.48,18533.0,57.0476,57.1159,57.0476,57.0964,18533.0
2024-01-22 10:55:00,58.49,58.49,58.45,58.47,45793.0,57.1062,57.1062,57.0671,57.0866,45793.0
2024-01-22 11:00:00,58.49,58.49,58.42,58.43,20660.0,57.1062,57.1062,57.0378,57.0476,20660.0
2024-01-22 11:05:00,58.43,58.49,58.42,58.46,14103.0,57.0476,57.1062,57.0378,57.0769,14103.0
2024-01-22 11:10:00,58.46,58.48,58.44,58.47,5264.0,57.0769,57.0964,57.0574,57.0866,5264.0
2024-01-22 11:15:00,58.48,58.49,58.46,58.49,11364.0,57.0964,57.1062,57.0769,57.1062,11364.0
2024-01-22 11:20:00,58.49,58.49,58.47,58.48,4948.0,57.1062,57.1062,57.0866,57.0964,4948.0
2024-01-22 11:25:00,58.49,58.52,58.49,58.51,5689.0,57.1062,57.1355,57.1062,57.1257,5689.0
2024-01-22 11:30:00,58.49,58.5,58.46,58.46,3257.0,57.1062,57.1159,57.0769,57.0769,3257.0
2024-01-22 11:35:00,58.46,58.47,58.43,58.44,4785.0,57.0769,57.0866,57.0476,57.0574,4785.0
2024-01-22 11:40:00,58.42,58.45,58.35,58.37,48280.0,57.0378,57.0671,56.9695,56.989,48280.0
2024-01-22 11:45:00,58.38,58.44,58.38,58.43,31729.0,56.9988,57.0574,56.9988,57.0476,31729.0
2024-01-22 11:50:00,58.43,58.49,58.42,58.48,10297.0,57.0476,57.1062,57.0378,57.0964,10297.0
2024-01-22 11:55:00,58.48,58.53,58.47,58.52,33589.0,57.0964,57.1452,57.0866,57.1355,33589.0
2024-01-22 12:00:00,58.52,58.52,58.47,58.5,11239.0,57.1355,57.1355,57.0866,57.1159,11239.0
2024-01-22 12:05:00,58.49,58.49,58.44,58.45,10243.0,57.1062,57.1062,57.0574,57.0671,10243.0
2024-01-22 12:10:00,58.45,58.49,58.44,58.49,18448.0,57.0671,57.1062,57.0574,57.1062,18448.0
2024-01-22 12:15:00,58.49,58.49,58.46,58.48,12835.0,57.1062,57.1062,57.0769,57.0964,12835.0
2024-01-22 12:20:00,58.48,58.57,58.47,58.55,194297.0,57.0964,57.1843,57.0866,57.1648,194297.0
2024-01-22 12:25:00,58.56,58.63,58.56,58.62,73553.0,57.1745,57.2429,57.1745,57.2331,73553.0
2024-01-22 12:30:00,58.63,58.65,58.61,58.62,65064.0,57.2429,57.2624,57.2233,57.2331,65064.0
2024-01-22 12:35:00,58.61,58.62,58.58,58.62,26212.0,57.2233,57.2331,57.194,57.2331,26212.0
2024-01-22 12:40:00,58.62,58.64,58.6,58.62,13055.0,57.2331,57.2526,57.2136,57.2331,13055.0
2024-01-22 12:45:00,58.63,58.65,58.62,58.62,15589.0,57.2429,57.2624,57.2331,57.2331,15589.0
2024-01-22 12:50:00,58.62,58.67,58.61,58.66,13568.0,57.2331,57.2819,57.2233,57.2722,13568.0
2024-01-22 12:55:00,58.66,58.66,58.62,58.63,4000.0,57.2722,57.2722,57.2331,57.2429,4000.0
2024-01-22 13:00:00,58.63,58.63,58.57,58.59,10791.0,57.2429,57.2429,57.1843,57.2038,10791.0
2024-01-22 13:05:00,58.59,58.63,58.59,58.61,34622.0,57.2038,57.2429,57.2038,57.2233,34622.0
2024-01-22 13:10:00,58.61,58.64,58.61,58.64,12060.0,57.2233,57.2526,57.2233,57.2526,12060.0
2024-01-22 13:15:00,58.64,58.64,58.6,58.61,8963.0,57.2526,57.2526,57.2136,57.2233,8963.0
2024-01-22 13:20:00,58.6,58.6,58.54,58.55,23410.0,57.2136,57.2136,57.155,57.1648,23410.0
2024-01-22 13:25:00,58.55,58.55,58.46,58.48,26167.0,57.1648,57.1648,57.0769,57.0964,26167.0
2024-01-22 13:30:00,58.48,58.5,58.47,58.49,9833.0,57.0964,57.1159,57.0866,57.1062,9833.0
2024-01-22 13:35:00,58.49,58.54,58.49,58.53,5433.0,57.1062,57.155,57.1062,57.1452,5433.0
2024-01-22 13:40:00,58.54,58.54,58.5,58.51,10633.0,57.155,57.155,57.1159,57.1257,10633.0
2024-01-22 13:45:00,58.51,58.54,58.5,58.54,6555.0,57.1257,57.155,57.1159,57.155,6555.0
2024-01-22 13:50:00,58.53,58.56,58.52,58.56,14155.0,57.1452,57.1745,57.1355,57.1745,14155.0
2024-01-22 13:55:00,58.56,58.58,58.55,58.57,12401.0,57.1745,57.194,57.1648,57.1843,12401.0
2024-01-22 14:00:00,58.57,58.58,58.56,58.57,5035.0,57.1843,57.194,57.1745,57.1843,5035.0
2024-01-22 14:05:00,58.57,58.58,58.57,58.58,3093.0,57.1843,57.194,57.1843,57.194,3093.0
2024-01-22 14:10:00,58.57,58.57,58.53,58.54,35000.0,57.1843,57.1843,57.1452,57.155,35000.0
2024-01-22 14:15:00,58.54,58.54,58.5,58.51,19255.0,57.155,57.155,57.1159,57.1257,19255.0
2024-01-22 14:20:00,58.51,58.54,58.5,58.54,32683.0,57.1257,57.155,57.1159,57.155,32683.0
2024-01-22 14:25:00,58.54,58.56,58.53,58.56,8629.0,57.155,57.1745,57.1452,57.1745,8629.0
2024-01-22 14:30:00,58.56,58.57,58.51,58.52,25293.0,57.1745,57.1843,57.1257,57.1355,25293.0
2024-01-22 14:35:00,58.53,58.6,58.53,58.6,13322.0,57.1452,57.2136,57.1452,57.2136,13322.0
2024-01-22 14:40:00,58.6,58.61,58.56,58.59,27517.0,57.2136,57.2233,57.1745,57.2038,27517.0
2024-01-22 14:45:00,58.58,58.61,58.57,58.6,13115.0,57.194,57.2233,57.1843,57.2136,13115.0
2024-01-22 14:50:00,58.61,58.63,58.6,58.61,7483.0,57.2233,57.2429,57.2136,57.2233,7483.0
2024-01-22 14:55:00,58.61,58.61,58.59,58.59,6350.0,57.2233,57.2233,57.2038,57.2038,6350.0
2024-01-22 15:00:00,58.59,58.6,58.56,58.6,14803.0,57.2038,57.2136,57.1745,57.2136,14803.0
2024-01-22 15:05:00,58.59,58.59,58.52,58.55,16786.0,57.2038,57.2038,57.1355,57.1648,16786.0
2024-01-22 15:10:00,58.56,58.6,58.56,58.6,15359.0,57.1745,57.2136,57.1745,57.2136,15359.0
2024-01-22 15:15:00,58.58,58.61,58.57,58.61,18352.0,57.194,57.2233,57.1843,57.2233,18352.0
2024-01-22 15:20:00,58.61,58.61,58.57,58.6,7172.0,57.2233,57.2233,57.1843,57.2136,7172.0
2024-01-22 15:25:00,58.6,58.64,58.6,58.63,10236.0,57.2136,57.2526,57.2136,57.2429,10236.0
2024-01-22 15:30:00,58.63,58.64,58.6,58.61,13800.0,57.2429,57.2526,57.2136,57.2233,13800.0
2024-01-22 15:35:00,58.61,58.62,58.56,58.57,28303.0,57.2233,57.2331,57.1745,57.1843,28303.0
2024-01-22 15:40:00,58.57,58.59,58.56,58.57,36733.0,57.1843,57.2038,57.1745,57.1843,36733.0
2024-01-22 15:45:00,58.56,58.58,58.55,58.55,23539.0,57.1745,57.194,57.1648,57.1648,23539.0
2024-01-22 15:50:00,58.56,58.58,58.55,58.55,119322.0,57.1745,57.194,57.1648,57.1648,119322.0
2024-01-22 15:55:00,58.55,58.58,58.51,58.53,93115.0,57.1648,57.194,57.1257,57.1452,93115.0
2024-01-23 09:30:00,58.93,58.93,58.8,58.82,101436.0,57.5358,57.5358,57.4088,57.4284,101436.0
2024-01-23 09:35:00,58.81,58.91,58.8,58.87,51861.0,57.4186,57.5162,57.4088,57.4772,51861.0
2024-01-23 09:40:00,58.87,58.89,58.82,58.85,37892.0,57.4772,57.4967,57.4284,57.4577,37892.0
2024-01-23 09:45:00,58.85,58.85,58.8,58.81,26201.0,57.4577,57.4577,57.4088,57.4186,26201.0
2024-01-23 09:50:00,58.81,58.87,58.77,58.85,97551.0,57.4186,57.4772,57.3795,57.4577,97551.0
2024-01-23 09:55:00,58.84,58.88,58.8,58.84,33676.0,57.4479,57.4869,57.4088,57.4479,33676.0
2024-01-23 10:00:00,58.85,58.93,58.85,58.91,43133.0,57.4577,57.5358,57.4577,57.5162,43133.0
2024-01-23 10:05:00,58.91,58.95,58.88,58.88,37520.0,57.5162,57.5553,57.4869,57.4869,37520.0
2024-01-23 10:10:00,58.87,58.91,58.86,58.89,23132.0,57.4772,57.5162,57.4674,57.4967,23132.0
2024-01-23 10:15:00,58.9,58.91,58.85,58.88,33213.0,57.5065,57.5162,57.4577,57.4869,33213.0
2024-01-23 10:20:00,58.88,58.92,58.83,58.84,77293.0,57.4869,57.526,57.4381,57.4479,77293.0
2024-01-23 10:25:00,58.85,58.89,58.83,58.88,21812.0,57.4577,57.4967,57.4381,57.4869,21812.0
2024-01-23 10:30:00,58.89,58.89,58.78,58.79,47112.0,57.4967,57.4967,57.3893,57.3991,47112.0
2024-01-23 10:35:00,58.79,58.85,58.77,58.85,38367.0,57.3991,57.4577,57.3795,57.4577,38367.0
2024-01-23 10:40:00,58.85,58.85,58.7,58.7,51376.0,57.4577,57.4577,57.3112,57.3112,51376.0
2024-01-23 10:45:00,58.69,58.72,58.68,58.72,9884.0,57.3014,57.3307,57.2917,57.3307,9884.0
2024-01-23 10:50:00,58.72,58.72,58.65,58.67,25227.0,57.3307,57.3307,57.2624,57.2819,25227.0
2024-01-23 10:55:00,58.67,58.71,58.66,58.71,13156.0,57.2819,57.321,57.2722,57.321,13156.0
2024-01-23 11:00:00,58.7,58.78,58.69,58.77,31999.0,57.3112,57.3893,57.3014,57.3795,31999.0
2024-01-23 11:05:00,58.77,58.8,58.75,58.75,14452.0,57.3795,57.4088,57.36,57.36,14452.0
2024-01-23 11:10:00,58.76,58.81,58.75,58.78,23425.0,57.3698,57.4186,57.36,57.3893,23425.0
2024-01-23 11:15:00,58.78,58.79,58.7,58.72,42415.0,57.3893,57.3991,57.3112,57.3307,42415.0
2024-01-23 11:20:00,58.71,58.78,58.7,58.75,20045.0,57.321,57.3893,57.3112,57.36,20045.0
2024-01-23 11:25:00,58.76,58.76,58.71,58.75,13611.0,57.3698,57.3698,57.321,57.36,13611.0
2024-01-23 11:30:00,58.75,58.76,58.71,58.71,34965.0,57.36,57.3698,57.321,57.321,34965.0
2024-01-23 11:35:00,58.71,58.73,58.68,58.69,76485.0,57.321,57.3405,57.2917,57.3014,76485.0
2024-01-23 11:40:00,58.7,58.71,58.67,58.71,46278.0,57.3112,57.321,57.2819,57.321,46278.0
2024-01-23 11:45:00,58.71,58.74,58.7,58.72,41352.0,57.321,57.3503,57.3112,57.3307,41352.0
2024-01-23 11:50:00,58.72,58.77,58.71,58.77,30513.0,57.3307,57.3795,57.321,57.3795,30513.0
2024-01-23 11:55:00,58.76,58.83,58.75,58.83,37252.0,57.3698,57.4381,57.36,57.4381,37252.0
2024-01-23 12:00:00,58.83,58.84,58.77,58.78,42952.0,57.4381,57.4479,57.3795,57.3893,42952.0
2024-01-23 12:05:00,58.78,58.79,58.76,58.78,10763.0,57.3893,57.3991,57.3698,57.3893,10763.0
2024-01-23 12:10:00,58.79,58.8,58.74,58.75,4619.0,57.3991,57.4088,57.3503,57.36,4619.0
2024-01-23 12:15:00,58.73,58.74,58.71,58.72,18884.0,57.3405,57.3503,57.321,57.3307,18884.0
2024-01-23 12:20:00,58.72,58.74,58.66,58.67,27119.0,57.3307,57.3503,57.2722,57.2819,27119.0
2024-01-23 12:25:00,58.67,58.7,58.66,58.69,9315.0,57.2819,57.3112,57.2722,57.3014,9315.0
2024-01-23 12:30:00,58.69,58.7,58.66,58.67,4942.0,57.3014,57.3112,57.2722,57.2819,4942.0
2024-01-23 12:35:00,58.67,58.67,58.58,58.58,42732.0,57.2819,57.2819,57.194,57.194,42732.0
2024-01-23 12:40:00,58.58,58.6,58.56,58.6,23884.0,57.194,57.2136,57.1745,57.2136,23884.0
2024-01-23 12:45:00,58.6,58.64,58.59,58.64,8119.0,57.2136,57.2526,57.2038,57.2526,8119.0
2024-01-23 12:50:00,58.64,58.67,58.63,58.67,10667.0,57.2526,57.2819,57.2429,57.2819,10667.0
2024-01-23 12:55:00,58.67,58.74,58.66,58.73,20553.0,57.2819,57.3503,57.2722,57.3405,20553.0
2024-01-23 13:00:00,58.72,58.72,58.7,58.71,14550.0,57.3307,57.3307,57.3112,57.321,14550.0
2024-01-23 13:05:00,58.72,58.72,58.68,58.7,31163.0,57.3307,57.3307,57.2917,57.3112,31163.0
2024-01-23 13:10:00,58.71,58.73,58.7,58.72,8920.0,57.321,57.3405,57.3112,57.3307,8920.0
2024-01-23 13:15:00,58.72,58.76,58.71,58.75,16088.0,57.3307,57.3698,57.321,57.36,16088.0
2024-01-23 13:20:00,58.74,58.77,58.74,58.75,7725.0,57.3503,57.3795,57.3503,57.36,7725.0
2024-01-23 13:25:00,58.75,58.76,58.74,58.75,27214.0,57.36,57.3698,57.3503,57.36,27214.0
2024-01-23 13:30:00,58.75,58.76,58.72,58.73,13473.0,57.36,57.3698,57.3307,57.3405,13473.0
2024-01-23 13:35:00,58.73,58.75,58.72,58.73,8145.0,57.3405,57.36,57.3307,57.3405,8145.0
2024-01-23 13:40:00,58.74,58.77,58.73,58.76,15675.0,57.3503,57.3795,57.3405,57.3698,15675.0
2024-01-23 13:45:00,58.77,58.78,58.75,58.77,6495.0,57.3795,57.3893,57.36,57.3795,6495.0
2024-01-23 13:50:00,58.77,58.77,58.75,58.77,7934.0,57.3795,57.3795,57.36,57.3795,7934.0
2024-01-23 13:55:00,58.78,58.78,58.76,58.78,5234.0,57.3893,57.3893,57.3698,57.3893,5234.0
2024-01-23 14:00:00,58.78,58.8,58.78,58.79,12743.0,57.3893,57.4088,57.3893,57.3991,12743.0
2024-01-23 14:05:00,58.79,58.79,58.77,58.78,11351.0,57.3991,57.3991,57.3795,57.3893,11351.0
2024-01-23 14:10:00,58.78,58.81,58.77,58.79,13990.0,57.3893,57.4186,57.3795,57.3991,13990.0
2024-01-23 14:15:00,58.79,58.79,58.77,58.78,12549.0,57.3991,57.3991,57.3795,57.3893,12549.0
2024-01-23 14:20:00,58.78,58.79,58.78,58.79,3254.0,57.3893,57.3991,57.3893,57.3991,3254.0
2024-01-23 14:25:00,58.78,58.8,58.77,58.8,20668.0,57.3893,57.4088,57.3795,57.4088,20668.0
2024-01-23 14:30:00,58.79,58.8,58.77,58.8,18383.0,57.3991,57.4088,57.3795,57.4088,18383.0
2024-01-23 14:35:00,58.8,58.84,58.8,58.83,23572.0,57.4088,57.4479,57.4088,57.4381,23572.0
2024-01-23 14:40:00,58.83,58.85,58.82,58.85,7984.0,57.4381,57.4577,57.4284,57.4577,7984.0
2024-01-23 14:45:00,58.85,58.88,58.84,58.88,11550.0,57.4577,57.4869,57.4479,57.4869,11550.0
2024-01-23 14:50:00,58.86,58.87,58.85,58.86,7015.0,57.4674,57.4772,57.4577,57.4674,7015.0
2024-01-23 14:55:00,58.87,58.89,58.86,58.88,6830.0,57.4772,57.4967,57.4674,57.4869,6830.0
2024-01-23 15:00:00,58.87,58.88,58.83,58.85,16604.0,57.4772,57.4869,57.4381,57.4577,16604.0
2024-01-23 15:05:00,58.85,58.87,58.84,58.86,19456.0,57.4577,57.4772,57.4479,57.4674,19456.0
2024-01-23 15:10:00,58.86,58.91,58.85,58.9,22998.0,57.4674,57.5162,57.4577,57.5065,22998.0
2024-01-23 15:15:00,58.91,58.93,58.9,58.92,13518.0,57.5162,57.5358,57.5065,57.526,13518.0
2024-01-23 15:20:00,58.92,58.93,58.91,58.92,18312.0,57.526,57.5358,57.5162,57.526,18312.0
2024-01-23 15:25:00,58.91,58.92,58.89,58.91,21916.0,57.5162,57.526,57.4967,57.5162,21916.0
2024-01-23 15:30:00,58.9,58.9,58.88,58.89,25895.0,57.5065,57.5065,57.4869,57.4967,25895.0
2024-01-23 15:35:00,58.89,58.89,58.86,58.87,21910.0,57.4967,57.4967,57.4674,57.4772,21910.0
2024-01-23 15:40:00,58.86,58.88,58.85,58.87,23384.0,57.4674,57.4869,57.4577,57.4772,23384.0
2024-01-23 15:45:00,58.87,58.89,58.86,58.87,119797.0,57.4772,57.4967,57.4674,57.4772,119797.0
2024-01-23 15:50:00,58.88,58.91,58.88,58.91,84130.0,57.4869,57.5162,57.4869,57.5162,84130.0
2024-01-23 15:55:00,58.91,58.96,58.9,58.91,184608.0,57.5162,57.5651,57.5065,57.5162,184608.0
2024-01-24 09:30:00,59.36,59.54,59.35,59.39,99800.0,57.9556,58.1313,57.9458,57.9849,99800.0
2024-01-24 09:35:00,59.39,59.41,59.35,59.36,127668.0,57.9849,58.0044,57.9458,57.9556,127668.0
2024-01-24 09:40:00,59.37,59.41,59.33,59.41,97357.0,57.9654,58.0044,57.9263,58.0044,97357.0
2024-01-24 09:45:00,59.39,59.4,59.27,59.27,170879.0,57.9849,57.9946,57.8677,57.8677,170879.0
2024-01-24 09:50:00,59.27,59.33,59.25,59.3,111521.0,57.8677,57.9263,57.8482,57.897,111521.0
2024-01-24 09:55:00,59.31,59.35,59.27,59.28,75731.0,57.9068,57.9458,57.8677,57.8775,75731.0
2024-01-24 10:00:00,59.27,59.29,59.14,59.2,99608.0,57.8677,57.8872,57.7408,57.7994,99608.0
2024-01-24 10:05:00,59.19,59.29,59.17,59.26,100187.0,57.7896,57.8872,57.7701,57.858,100187.0
2024-01-24 10:10:00,59.26,59.33,59.23,59.32,74684.0,57.858,57.9263,57.8287,57.9165,74684.0
2024-01-24 10:15:00,59.3,59.44,59.3,59.44,78847.0,57.897,58.0337,57.897,58.0337,78847.0
2024-01-24 10:20:00,59.44,59.45,59.38,59.41,55078.0,58.0337,58.0435,57.9751,58.0044,55078.0
2024-01-24 10:25:00,59.42,59.48,59.42,59.47,64679.0,58.0142,58.0728,58.0142,58.063,64679.0
2024-01-24 10:30:00,59.47,59.48,59.39,59.42,64038.0,58.063,58.0728,57.9849,58.0142,64038.0
2024-01-24 10:35:00,59.42,59.46,59.39,59.46,77519.0,58.0142,58.0532,57.9849,58.0532,77519.0
2024-01-24 10:40:00,59.46,59.59,59.44,59.59,104083.0,58.0532,58.1801,58.0337,58.1801,104083.0
2024-01-24 10:45:00,59.59,59.59,59.5,59.52,62548.0,58.1801,58.1801,58.0923,58.1118,62548.0
2024-01-24 10:50:00,59.52,59.52,59.41,59.45,56461.0,58.1118,58.1118,58.0044,58.0435,56461.0
2024-01-24 10:55:00,59.45,59.52,59.44,59.52,40233.0,58.0435,58.1118,58.0337,58.1118,40233.0
2024-01-24 11:00:00,59.52,59.55,59.49,59.52,57550.0,58.1118,58.1411,58.0825,58.1118,57550.0
2024-01-24 11:05:00,59.51,59.51,59.4,59.46,43209.0,58.102,58.102,57.9946,58.0532,43209.0
2024-01-24 11:10:00,59.46,59.47,59.39,59.42,58544.0,58.0532,58.063,57.9849,58.0142,58544.0
2024-01-24 11:15:00,59.41,59.52,59.4,59.52,74067.0,58.0044,58.1118,57.9946,58.1118,74067.0
2024-01-24 11:20:00,59.51,59.54,59.48,59.49,74209.0,58.102,58.1313,58.0728,58.0825,74209.0
2024-01-24 11:25:00,59.5,59.53,59.49,59.52,87911.0,58.0923,58.1216,58.0825,58.1118,87911.0
2024-01-24 11:30:00,59.53,59.53,59.49,59.51,56528.0,58.1216,58.1216,58.0825,58.102,56528.0
2024-01-24 11:35:00,59.51,59.52,59.48,59.49,19938.0,58.102,58.1118,58.0728,58.0825,19938.0
2024-01-24 11:40:00,59.48,59.48,59.41,59.41,25205.0,58.0728,58.0728,58.0044,58.0044,25205.0
2024-01-24 11:45:00,59.41,59.43,59.39,59.41,63459.0,58.0044,58.0239,57.9849,58.0044,63459.0
2024-01-24 11:50:00,59.42,59.47,59.42,59.47,31403.0,58.0142,58.063,58.0142,58.063,31403.0
2024-01-24 11:55:00,59.47,59.49,59.44,59.48,41548.0,58.063,58.0825,58.0337,58.0728,41548.0
2024-01-24 12:00:00,59.48,59.5,59.45,59.48,42881.0,58.0728,58.0923,58.0435,58.0728,42881.0
2024-01-24 12:05:00,59.48,59.51,59.46,59.51,13307.0,58.0728,58.102,58.0532,58.102,13307.0
2024-01-24 12:10:00,59.51,59.51,59.46,59.48,36795.0,58.102,58.102,58.0532,58.0728,36795.0
2024-01-24 12:15:00,59.48,59.5,59.47,59.48,20624.0,58.0728,58.0923,58.063,58.0728,20624.0
2024-01-24 12:20:00,59.48,59.54,59.47,59.53,22576.0,58.0728,58.1313,58.063,58.1216,22576.0
2024-01-24 12:25:00,59.54,59.6,59.53,59.58,35026.0,58.1313,58.1899,58.1216,58.1704,35026.0
2024-01-24 12:30:00,59.59,59.64,59.58,59.63,68877.0,58.1801,58.229,58.1704,58.2192,68877.0
2024-01-24 12:35:00,59.63,59.63,59.59,59.62,31350.0,58.2192,58.2192,58.1801,58.2094,31350.0
2024-01-24 12:40:00,59.61,59.62,59.6,59.61,19857.0,58.1997,58.2094,58.1899,58.1997,19857.0
2024-01-24 12:45:00,59.61,59.62,59.57,59.62,25008.0,58.1997,58.2094,58.1606,58.2094,25008.0
2024-01-24 12:50:00,59.62,59.66,59.62,59.64,27046.0,58.2094,58.2485,58.2094,58.229,27046.0
2024-01-24 12:55:00,59.65,59.68,59.63,59.67,21422.0,58.2387,58.268,58.2192,58.2583,21422.0
2024-01-24 13:00:00,59.67,59.68,59.46,59.47,91305.0,58.2583,58.268,58.0532,58.063,91305.0
2024-01-24 13:05:00,59.49,59.51,59.43,59.47,40645.0,58.0825,58.102,58.0239,58.063,40645.0
2024-01-24 13:10:00,59.47,59.48,59.41,59.42,45108.0,58.063,58.0728,58.0044,58.0142,45108.0
2024-01-24 13:15:00,59.41,59.41,59.36,59.37,38451.0,58.0044,58.0044,57.9556,57.9654,38451.0
2024-01-24 13:20:00,59.38,59.39,59.35,59.37,21680.0,57.9751,57.9849,57.9458,57.9654,21680.0
2024-01-24 13:25:00,59.37,59.44,59.37,59.42,39127.0,57.9654,58.0337,57.9654,58.0142,39127.0
2024-01-24 13:30:00,59.41,59.41,59.38,59.4,20420.0,58.0044,58.0044,57.9751,57.9946,20420.0
2024-01-24 13:35:00,59.4,59.41,59.33,59.33,39439.0,57.9946,58.0044,57.9263,57.9263,39439.0
2024-01-24 13:40:00,59.32,59.38,59.3,59.36,24379.0,57.9165,57.9751,57.897,57.9556,24379.0
2024-01-24 13:45:00,59.35,59.36,59.34,59.35,14349.0,57.9458,57.9556,57.9361,57.9458,14349.0
2024-01-24 13:50:00,59.35,59.35,59.31,59.35,19267.0,57.9458,57.9458,57.9068,57.9458,19267.0
2024-01-24 13:55:00,59.34,59.37,59.33,59.36,13974.0,57.9361,57.9654,57.9263,57.9556,13974.0
2024-01-24 14:00:00,59.36,59.37,59.33,59.33,17890.0,57.9556,57.9654,57.9263,57.9263,17890.0
2024-01-24 14:05:00,59.34,59.36,59.34,59.34,15963.0,57.9361,57.9556,57.9361,57.9361,15963.0
2024-01-24 14:10:00,59.33,59.33,59.25,59.26,22344.0,57.9263,57.9263,57.8482,57.858,22344.0
2024-01-24 14:15:00,59.25,59.27,59.24,59.26,11307.0,57.8482,57.8677,57.8384,57.858,11307.0
2024-01-24 14:20:00,59.25,59.26,59.15,59.16,40638.0,57.8482,57.858,57.7506,57.7603,40638.0
2024-01-24 14:25:00,59.16,59.23,59.15,59.2,45060.0,57.7603,57.8287,57.7506,57.7994,45060.0
2024-01-24 14:30:00,59.21,59.24,59.19,59.21,17563.0,57.8091,57.8384,57.7896,57.8091,17563.0
2024-01-24 14:35:00,59.21,59.23,59.19,59.22,18675.0,57.8091,57.8287,57.7896,57.8189,18675.0
2024-01-24 14:40:00,59.23,59.26,59.22,59.26,51195.0,57.8287,57.858,57.8189,57.858,51195.0
2024-01-24 14:45:00,59.26,59.3,59.25,59.3,43056.0,57.858,57.897,57.8482,57.897,43056.0
2024-01-24 14:50:00,59.29,59.31,59.29,59.3,30471.0,57.8872,57.9068,57.8872,57.897,30471.0
2024-01-24 14:55:00,59.29,59.29,59.26,59.28,26895.0,57.8872,57.8872,57.858,57.8775,26895.0
2024-01-24 15:00:00,59.27,59.32,59.27,59.32,20468.0,57.8677,57.9165,57.8677,57.9165,20468.0
2024-01-24 15:05:00,59.32,59.35,59.3,59.3,65344.0,57.9165,57.9458,57.897,57.897,65344.0
2024-01-24 15:10:00,59.3,59.31,59.22,59.23,75963.0,57.897,57.9068,57.8189,57.8287,75963.0
2024-01-24 15:15:00,59.22,59.22,59.18,59.19,36570.0,57.8189,57.8189,57.7798,57.7896,36570.0
2024-01-24 15:20:00,59.19,59.22,59.17,59.22,26985.0,57.7896,57.8189,57.7701,57.8189,26985.0
2024-01-24 15:25:00,59.22,59.23,59.16,59.18,11788.0,57.8189,57.8287,57.7603,57.7798,11788.0
2024-01-24 15:30:00,59.18,59.22,59.17,59.2,26911.0,57.7798,57.8189,57.7701,57.7994,26911.0
2024-01-24 15:35:00,59.2,59.22,59.18,59.21,22006.0,57.7994,57.8189,57.7798,57.8091,22006.0
2024-01-24 15:40:00,59.21,59.31,59.2,59.29,57721.0,57.8091,57.9068,57.7994,57.8872,57721.0
2024-01-24 15:45:00,59.29,59.3,59.26,59.28,111356.0,57.8872,57.897,57.858,57.8775,111356.0
2024-01-24 15:50:00,59.27,59.28,59.16,59.18,49518.0,57.8677,57.8775,57.7603,57.7798,49518.0
2024-01-24 15:55:00,59.18,59.24,59.11,59.14,155377.0,57.7798,57.8384,57.7115,57.7408,155377.0
2024-01-25 09:30:00,59.1,59.1,58.95,59.06,62928.0,57.7017,57.7017,57.5553,57.6627,62928.0
2024-01-25 09:35:00,59.07,59.08,59.0,59.06,48501.0,57.6725,57.6822,57.6041,57.6627,48501.0
2024-01-25 09:40:00,59.03,59.08,58.96,59.01,58717.0,57.6334,57.6822,57.5651,57.6139,58717.0
2024-01-25 09:45:00,59.0,59.01,58.95,59.01,23483.0,57.6041,57.6139,57.5553,57.6139,23483.0
2024-01-25 09:50:00,58.99,59.07,58.99,59.07,31392.0,57.5943,57.6725,57.5943,57.6725,31392.0
2024-01-25 09:55:00,59.06,59.07,59.01,59.03,28332.0,57.6627,57.6725,57.6139,57.6334,28332.0
2024-01-25 10:00:00,59.03,59.06,58.99,59.02,22455.0,57.6334,57.6627,57.5943,57.6236,22455.0
2024-01-25 10:05:00,59.02,59.03,58.93,58.99,94365.0,57.6236,57.6334,57.5358,57.5943,94365.0
2024-01-25 10:10:00,58.99,59.0,58.93,58.93,23275.0,57.5943,57.6041,57.5358,57.5358,23275.0
2024-01-25 10:15:00,58.94,58.97,58.9,58.92,21088.0,57.5455,57.5748,57.5065,57.526,21088.0
2024-01-25 10:20:00,58.93,58.98,58.92,58.93,26697.0,57.5358,57.5846,57.526,57.5358,26697.0
2024-01-25 10:25:00,58.94,58.95,58.89,58.91,9167.0,57.5455,57.5553,57.4967,57.5162,9167.0
2024-01-25 10:30:00,58.92,58.92,58.78,58.79,49696.0,57.526,57.526,57.3893,57.3991,49696.0
2024-01-25 10:35:00,58.79,58.8,58.71,58.74,98414.0,57.3991,57.4088,57.321,57.3503,98414.0
2024-01-25 10:40:00,58.74,58.79,58.72,58.79,31086.0,57.3503,57.3991,57.3307,57.3991,31086.0
2024-01-25 10:45:00,58.79,58.81,58.73,58.74,12907.0,57.3991,57.4186,57.3405,57.3503,12907.0
2024-01-25 10:50:00,58.75,58.77,58.73,58.76,32598.0,57.36,57.3795,57.3405,57.3698,32598.0
2024-01-25 10:55:00,58.78,58.82,58.75,58.81,19924.0,57.3893,57.4284,57.36,57.4186,19924.0
2024-01-25 11:00:00,58.82,58.82,58.77,58.78,7973.0,57.4284,57.4284,57.3795,57.3893,7973.0
2024-01-25 11:05:00,58.79,58.88,58.78,58.83,17049.0,57.3991,57.4869,57.3893,57.4381,17049.0
2024-01-25 11:10:00,58.84,58.89,58.81,58.88,24279.0,57.4479,57.4967,57.4186,57.4869,24279.0
2024-01-25 11:15:00,58.88,58.94,58.86,58.9,18739.0,57.4869,57.5455,57.4674,57.5065,18739.0
2024-01-25 11:20:00,58.9,58.92,58.89,58.91,9069.0,57.5065,57.526,57.4967,57.5162,9069.0
2024-01-25 11:25:00,58.9,58.95,58.89,58.94,17453.0,57.5065,57.5553,57.4967,57.5455,17453.0
2024-01-25 11:30:00,58.94,58.94,58.87,58.9,24888.0,57.5455,57.5455,57.4772,57.5065,24888.0
2024-01-25 11:35:00,58.9,58.93,58.89,58.9,23824.0,57.5065,57.5358,57.4967,57.5065,23824.0
2024-01-25 11:40:00,58.91,58.91,58.86,58.88,40756.0,57.5162,57.5162,57.4674,57.4869,40756.0
2024-01-25 11:45:00,58.88,58.92,58.87,58.91,26639.0,57.4869,57.526,57.4772,57.5162,26639.0
2024-01-25 11:50:00,58.9,58.93,58.9,58.91,31932.0,57.5065,57.5358,57.5065,57.5162,31932.0
2024-01-25 11:55:00,58.9,58.92,58.85,58.87,61354.0,57.5065,57.526,57.4577,57.4772,61354.0
2024-01-25 12:00:00,58.87,58.89,58.82,58.83,27516.0,57.4772,57.4967,57.4284,57.4381,27516.0
2024-01-25 12:05:00,58.83,58.83,58.75,58.76,55827.0,57.4381,57.4381,57.36,57.3698,55827.0
2024-01-25 12:10:00,58.75,58.78,58.74,58.77,29646.0,57.36,57.3893,57.3503,57.3795,29646.0
2024-01-25 12:15:00,58.77,58.92,58.77,58.89,41491.0,57.3795,57.526,57.3795,57.4967,41491.0
2024-01-25 12:20:00,58.89,58.91,58.85,58.87,30691.0,57.4967,57.5162,57.4577,57.4772,30691.0
2024-01-25 12:25:00,58.87,58.91,58.84,58.88,36323.0,57.4772,57.5162,57.4479,57.4869,36323.0
2024-01-25 12:30:00,58.88,58.88,58.81,58.81,46874.0,57.4869,57.4869,57.4186,57.4186,46874.0
2024-01-25 12:35:00,58.8,58.81,58.74,58.74,26695.0,57.4088,57.4186,57.3503,57.3503,26695.0
2024-01-25 12:40:00,58.74,58.76,58.72,58.74,22191.0,57.3503,57.3698,57.3307,57.3503,22191.0
2024-01-25 12:45:00,58.75,58.76,58.71,58.73,31781.0,57.36,57.3698,57.321,57.3405,31781.0
2024-01-25 12:50:00,58.73,58.76,58.71,58.76,37715.0,57.3405,57.3698,57.321,57.3698,37715.0
2024-01-25 12:55:00,58.76,58.79,58.75,58.78,21673.0,57.3698,57.3991,57.36,57.3893,21673.0
2024-01-25 13:00:00,58.79,58.88,58.76,58.85,66401.0,57.3991,57.4869,57.3698,57.4577,66401.0
2024-01-25 13:05:00,58.85,58.95,58.84,58.92,26365.0,57.4577,57.5553,57.4479,57.526,26365.0
2024-01-25 13:10:00,58.92,58.92,58.87,58.87,24075.0,57.526,57.526,57.4772,57.4772,24075.0
2024-01-25 13:15:00,58.87,58.87,58.75,58.76,56532.0,57.4772,57.4772,57.36,57.3698,56532.0
2024-01-25 13:20:00,58.76,58.81,58.76,58.76,25789.0,57.3698,57.4186,57.3698,57.3698,25789.0
2024-01-25 13:25:00,58.76,58.81,58.74,58.79,24588.0,57.3698,57.4186,57.3503,57.3991,24588.0
2024-01-25 13:30:00,58.79,58.81,58.78,58.78,10577.0,57.3991,57.4186,57.3893,57.3893,10577.0
2024-01-25 13:35:00,58.78,58.84,58.76,58.84,19738.0,57.3893,57.4479,57.3698,57.4479,19738.0
2024-01-25 13:40:00,58.84,58.87,58.82,58.86,34382.0,57.4479,57.4772,57.4284,57.4674,34382.0
2024-01-25 13:45:00,58.86,58.87,58.83,58.85,22280.0,57.4674,57.4772,57.4381,57.4577,22280.0
2024-01-25 13:50:00,58.86,58.86,58.81,58.82,12259.0,57.4674,57.4674,57.4186,57.4284,12259.0
2024-01-25 13:55:00,58.81,58.81,58.74,58.76,20150.0,57.4186,57.4186,57.3503,57.3698,20150.0
2024-01-25 14:00:00,58.75,58.75,58.71,58.75,39714.0,57.36,57.36,57.321,57.36,39714.0
2024-01-25 14:05:00,58.74,58.75,58.71,58.72,20235.0,57.3503,57.36,57.321,57.3307,20235.0
2024-01-25 14:10:00,58.74,58.8,58.74,58.78,21582.0,57.3503,57.4088,57.3503,57.3893,21582.0
2024-01-25 14:15:00,58.79,58.79,58.76,58.79,16173.0,57.3991,57.3991,57.3698,57.3991,16173.0
2024-01-25 14:20:00,58.79,58.8,58.75,58.76,14761.0,57.3991,57.4088,57.36,57.3698,14761.0
2024-01-25 14:25:00,58.75,58.81,58.75,58.8,39487.0,57.36,57.4186,57.36,57.4088,39487.0
2024-01-25 14:30:00,58.8,58.84,58.79,58.84,31762.0,57.4088,57.4479,57.3991,57.4479,31762.0
2024-01-25 14:35:00,58.85,58.86,58.81,58.84,27356.0,57.4577,57.4674,57.4186,57.4479,27356.0
2024-01-25 14:40:00,58.85,58.85,58.81,58.83,15535.0,57.4577,57.4577,57.4186,57.4381,15535.0
2024-01-25 14:45:00,58.84,58.86,58.82,58.86,36450.0,57.4479,57.4674,57.4284,57.4674,36450.0
2024-01-25 14:50:00,58.84,58.88,58.83,58.88,19905.0,57.4479,57.4869,57.4381,57.4869,19905.0
2024-01-25 14:55:00,58.87,58.89,58.85,58.88,27492.0,57.4772,57.4967,57.4577,57.4869,27492.0
2024-01-25 15:00:00,58.87,58.91,58.86,58.91,24595.0,57.4772,57.5162,57.4674,57.5162,24595.0
2024-01-25 15:05:00,58.92,58.94,58.89,58.93,36838.0,57.526,57.5455,57.4967,57.5358,36838.0
2024-01-25 15:10:00,58.93,58.94,58.89,58.9,22473.0,57.5358,57.5455,57.4967,57.5065,22473.0
2024-01-25 15:15:00,58.89,58.92,58.88,58.92,17283.0,57.4967,57.526,57.4869,57.526,17283.0
2024-01-25 15:20:00,58.92,58.93,58.88,58.89,33235.0,57.526,57.5358,57.4869,57.4967,33235.0
2024-01-25 15:25:00,58.89,58.9,58.87,58.87,25477.0,57.4967,57.5065,57.4772,57.4772,25477.0
2024-01-25 15:30:00,58.87,58.93,58.86,58.9,31039.0,57.4772,57.5358,57.4674,57.5065,31039.0
2024-01-25 15:35:00,58.89,58.91,58.86,58.88,31996.0,57.4967,57.5162,57.4674,57.4869,31996.0
2024-01-25 15:40:00,58.87,58.9,58.85,58.87,40801.0,57.4772,57.5065,57.4577,57.4772,40801.0
2024-01-25 15:45:00,58.87,58.89,58.85,58.89,50985.0,57.4772,57.4967,57.4577,57.4967,50985.0
2024-01-25 15:50:00,58.89,58.9,58.86,58.87,122076.0,57.4967,57.5065,57.4674,57.4772,122076.0
2024-01-25 15:55:00,58.87,58.91,58.86,58.9,159102.0,57.4772,57.5162,57.4674,57.5065,159102.0
2024-01-26 09:30:00,59.52,59.66,59.44,59.61,75724.0,58.1118,58.2485,58.0337,58.1997,75724.0
2024-01-26 09:35:00,59.61,59.69,59.57,59.68,94419.0,58.1997,58.2778,58.1606,58.268,94419.0
2024-01-26 09:40:00,59.69,59.7,59.61,59.62,45858.0,58.2778,58.2875,58.1997,58.2094,45858.0
2024-01-26 09:45:00,59.61,59.61,59.5,59.51,28334.0,58.1997,58.1997,58.0923,58.102,28334.0
2024-01-26 09:50:00,59.51,59.54,59.47,59.5,19552.0,58.102,58.1313,58.063,58.0923,19552.0
2024-01-26 09:55:00,59.5,59.54,59.49,59.54,11215.0,58.0923,58.1313,58.0825,58.1313,11215.0
2024-01-26 10:00:00,59.53,59.53,59.43,59.43,42061.0,58.1216,58.1216,58.0239,58.0239,42061.0
2024-01-26 10:05:00,59.43,59.47,59.38,59.45,32198.0,58.0239,58.063,57.9751,58.0435,32198.0
2024-01-26 10:10:00,59.45,59.49,59.45,59.47,15716.0,58.0435,58.0825,58.0435,58.063,15716.0
2024-01-26 10:15:00,59.47,59.47,59.38,59.42,13888.0,58.063,58.063,57.9751,58.0142,13888.0
2024-01-26 10:20:00,59.42,59.47,59.41,59.43,6759.0,58.0142,58.063,58.0044,58.0239,6759.0
2024-01-26 10:25:00,59.44,59.51,59.44,59.49,12637.0,58.0337,58.102,58.0337,58.0825,12637.0
2024-01-26 10:30:00,59.49,59.58,59.47,59.58,10558.0,58.0825,58.1704,58.063,58.1704,10558.0
2024-01-26 10:35:00,59.57,59.61,59.55,59.57,14970.0,58.1606,58.1997,58.1411,58.1606,14970.0
2024-01-26 10:40:00,59.57,59.66,59.56,59.66,10199.0,58.1606,58.2485,58.1509,58.2485,10199.0
2024-01-26 10:45:00,59.67,59.68,59.62,59.64,10632.0,58.2583,58.268,58.2094,58.229,10632.0
2024-01-26 10:50:00,59.63,59.66,59.61,59.64,18992.0,58.2192,58.2485,58.1997,58.229,18992.0
2024-01-26 10:55:00,59.64,59.67,59.61,59.64,7040.0,58.229,58.2583,58.1997,58.229,7040.0
2024-01-26 11:00:00,59.63,59.63,59.57,59.58,22312.0,58.2192,58.2192,58.1606,58.1704,22312.0
2024-01-26 11:05:00,59.57,59.6,59.56,59.6,8936.0,58.1606,58.1899,58.1509,58.1899,8936.0
2024-01-26 11:10:00,59.6,59.6,59.53,59.54,13800.0,58.1899,58.1899,58.1216,58.1313,13800.0
2024-01-26 11:15:00,59.55,59.55,59.53,59.54,4215.0,58.1411,58.1411,58.1216,58.1313,4215.0
2024-01-26 11:20:00,59.54,59.56,59.54,59.55,5296.0,58.1313,58.1509,58.1313,58.1411,5296.0
2024-01-26 11:25:00,59.56,59.59,59.56,59.59,9340.0,58.1509,58.1801,58.1509,58.1801,9340.0
2024-01-26 11:30:00,59.59,59.6,59.57,59.6,15176.0,58.1801,58.1899,58.1606,58.1899,15176.0
2024-01-26 11:35:00,59.59,59.6,59.54,59.55,13128.0,58.1801,58.1899,58.1313,58.1411,13128.0
2024-01-26 11:40:00,59.54,59.55,59.52,59.54,27193.0,58.1313,58.1411,58.1118,58.1313,27193.0
2024-01-26 11:45:00,59.54,59.58,59.53,59.57,5780.0,58.1313,58.1704,58.1216,58.1606,5780.0
2024-01-26 11:50:00,59.57,59.58,59.57,59.58,6725.0,58.1606,58.1704,58.1606,58.1704,6725.0
2024-01-26 11:55:00,59.58,59.61,59.57,59.6,7123.0,58.1704,58.1997,58.1606,58.1899,7123.0
2024-01-26 12:00:00,59.59,59.59,59.54,59.55,31607.0,58.1801,58.1801,58.1313,58.1411,31607.0
2024-01-26 12:05:00,59.55,59.56,59.52,59.53,13111.0,58.1411,58.1509,58.1118,58.1216,13111.0
2024-01-26 12:10:00,59.52,59.56,59.51,59.56,17271.0,58.1118,58.1509,58.102,58.1509,17271.0
2024-01-26 12:15:00,59.55,59.56,59.54,59.54,4600.0,58.1411,58.1509,58.1313,58.1313,4600.0
2024-01-26 12:20:00,59.55,59.57,59.52,59.52,9586.0,58.1411,58.1606,58.1118,58.1118,9586.0
2024-01-26 12:25:00,59.53,59.53,59.49,59.51,25407.0,58.1216,58.1216,58.0825,58.102,25407.0
2024-01-26 12:30:00,59.51,59.51,59.46,59.48,16360.0,58.102,58.102,58.0532,58.0728,16360.0
2024-01-26 12:35:00,59.48,59.49,59.41,59.43,30157.0,58.0728,58.0825,58.0044,58.0239,30157.0
2024-01-26 12:40:00,59.44,59.46,59.4,59.41,13487.0,58.0337,58.0532,57.9946,58.0044,13487.0
2024-01-26 12:45:00,59.42,59.43,59.35,59.36,9893.0,58.0142,58.0239,57.9458,57.9556,9893.0
2024-01-26 12:50:00,59.36,59.4,59.35,59.4,13434.0,57.9556,57.9946,57.9458,57.9946,13434.0
2024-01-26 12:55:00,59.4,59.4,59.36,59.39,7294.0,57.9946,57.9946,57.9556,57.9849,7294.0
2024-01-26 13:00:00,59.38,59.39,59.35,59.38,9903.0,57.9751,57.9849,57.9458,57.9751,9903.0
2024-01-26 13:05:00,59.37,59.4,59.36,59.39,11200.0,57.9654,57.9946,57.9556,57.9849,11200.0
2024-01-26 13:10:00,59.38,59.4,59.38,59.39,5132.0,57.9751,57.9946,57.9751,57.9849,5132.0
2024-01-26 13:15:00,59.39,59.39,59.35,59.37,16888.0,57.9849,57.9849,57.9458,57.9654,16888.0
2024-01-26 13:20:00,59.37,59.42,59.37,59.42,8628.0,57.9654,58.0142,57.9654,58.0142,8628.0
2024-01-26 13:25:00,59.42,59.45,59.41,59.42,36997.0,58.0142,58.0435,58.0044,58.0142,36997.0
2024-01-26 13:30:00,59.43,59.44,59.4,59.43,8715.0,58.0239,58.0337,57.9946,58.0239,8715.0
2024-01-26 13:35:00,59.43,59.44,59.42,59.43,14462.0,58.0239,58.0337,58.0142,58.0239,14462.0
2024-01-26 13:40:00,59.42,59.42,59.35,59.36,47065.0,58.0142,58.0142,57.9458,57.9556,47065.0
2024-01-26 13:45:00,59.35,59.36,59.32,59.34,94637.0,57.9458,57.9556,57.9165,57.9361,94637.0
2024-01-26 13:50:00,59.33,59.35,59.32,59.34,63624.0,57.9263,57.9458,57.9165,57.9361,63624.0
2024-01-26 13:55:00,59.34,59.41,59.33,59.41,141883.0,57.9361,58.0044,57.9263,58.0044,141883.0
2024-01-26 14:00:00,59.4,59.44,59.39,59.43,35753.0,57.9946,58.0337,57.9849,58.0239,35753.0
2024-01-26 14:05:00,59.42,59.44,59.41,59.41,28389.0,58.0142,58.0337,58.0044,58.0044,28389.0
2024-01-26 14:10:00,59.42,59.44,59.41,59.44,12661.0,58.0142,58.0337,58.0044,58.0337,12661.0
2024-01-26 14:15:00,59.44,59.47,59.44,59.44,54587.0,58.0337,58.063,58.0337,58.0337,54587.0
2024-01-26 14:20:00,59.44,59.45,59.42,59.43,21466.0,58.0337,58.0435,58.0142,58.0239,21466.0
2024-01-26 14:25:00,59.42,59.44,59.41,59.44,15703.0,58.0142,58.0337,58.0044,58.0337,15703.0
2024-01-26 14:30:00,59.43,59.45,59.42,59.42,42074.0,58.0239,58.0435,58.0142,58.0142,42074.0
2024-01-26 14:35:00,59.42,59.49,59.42,59.49,61812.0,58.0142,58.0825,58.0142,58.0825,61812.0
2024-01-26 14:40:00,59.49,59.53,59.49,59.53,37404.0,58.0825,58.1216,58.0825,58.1216,37404.0
2024-01-26 14:45:00,59.53,59.56,59.52,59.54,30917.0,58.1216,58.1509,58.1118,58.1313,30917.0
2024-01-26 14:50:00,59.55,59.56,59.52,59.55,48905.0,58.1411,58.1509,58.1118,58.1411,48905.0
2024-01-26 14:55:00,59.55,59.56,59.52,59.55,42828.0,58.1411,58.1509,58.1118,58.1411,42828.0
2024-01-26 15:00:00,59.55,59.56,59.53,59.53,26018.0,58.1411,58.1509,58.1216,58.1216,26018.0
2024-01-26 15:05:00,59.52,59.54,59.51,59.52,30871.0,58.1118,58.1313,58.102,58.1118,30871.0
2024-01-26 15:10:00,59.52,59.54,59.51,59.53,30086.0,58.1118,58.1313,58.102,58.1216,30086.0
2024-01-26 15:15:00,59.52,59.53,59.51,59.52,11255.0,58.1118,58.1216,58.102,58.1118,11255.0
2024-01-26 15:20:00,59.52,59.52,59.49,59.52,32063.0,58.1118,58.1118,58.0825,58.1118,32063.0
2024-01-26 15:25:00,59.52,59.53,59.48,59.49,18305.0,58.1118,58.1216,58.0728,58.0825,18305.0
2024-01-26 15:30:00,59.5,59.5,59.47,59.5,32187.0,58.0923,58.0923,58.063,58.0923,32187.0
2024-01-26 15:35:00,59.49,59.51,59.48,59.48,16787.0,58.0825,58.102,58.0728,58.0728,16787.0
2024-01-26 15:40:00,59.48,59.48,59.45,59.46,66689.0,58.0728,58.0728,58.0435,58.0532,66689.0
2024-01-26 15:45:00,59.45,59.5,59.44,59.5,159127.0,58.0435,58.0923,58.0337,58.0923,159127.0
2024-01-26 15:50:00,59.5,59.52,59.48,59.52,60609.0,58.0923,58.1118,58.0728,58.1118,60609.0
2024-01-26 15:55:00,59.52,59.52,59.48,59.5,94383.0,58.1118,58.1118,58.0728,58.0923,94383.0
2024-01-29 09:30:00,60.06,60.06,59.92,59.92,56291.0,58.639,58.639,58.5023,58.5023,56291.0
2024-01-29 09:35:00,59.91,59.97,59.89,59.91,68791.0,58.4926,58.5512,58.4731,58.4926,68791.0
2024-01-29 09:40:00,59.91,59.92,59.88,59.88,110208.0,58.4926,58.5023,58.4633,58.4633,110208.0
2024-01-29 09:45:00,59.88,59.91,59.84,59.85,88698.0,58.4633,58.4926,58.4242,58.434,88698.0
2024-01-29 09:50:00,59.85,59.87,59.84,59.87,49363.0,58.434,58.4535,58.4242,58.4535,49363.0
2024-01-29 09:55:00,59.88,59.92,59.86,59.89,104449.0,58.4633,58.5023,58.4438,58.4731,104449.0
2024-01-29 10:00:00,59.89,59.9,59.77,59.78,394632.0,58.4731,58.4828,58.3559,58.3657,394632.0
2024-01-29 10:05:00,59.79,59.86,59.78,59.86,87144.0,58.3754,58.4438,58.3657,58.4438,87144.0
2024-01-29 10:10:00,59.86,59.94,59.86,59.92,66435.0,58.4438,58.5219,58.4438,58.5023,66435.0
2024-01-29 10:15:00,59.92,59.93,59.88,59.89,39228.0,58.5023,58.5121,58.4633,58.4731,39228.0
2024-01-29 10:20:00,59.88,59.88,59.77,59.79,40879.0,58.4633,58.4633,58.3559,58.3754,40879.0
2024-01-29 10:25:00,59.79,59.81,59.75,59.8,53593.0,58.3754,58.3949,58.3364,58.3852,53593.0
2024-01-29 10:30:00,59.81,59.86,59.81,59.83,62036.0,58.3949,58.4438,58.3949,58.4145,62036.0
2024-01-29 10:35:00,59.84,59.88,59.82,59.87,32677.0,58.4242,58.4633,58.4047,58.4535,32677.0
2024-01-29 10:40:00,59.87,59.89,59.85,59.87,26072.0,58.4535,58.4731,58.434,58.4535,26072.0
2024-01-29 10:45:00,59.87,59.89,59.83,59.84,9324.0,58.4535,58.4731,58.4145,58.4242,9324.0
2024-01-29 10:50:00,59.84,59.85,59.82,59.84,70176.0,58.4242,58.434,58.4047,58.4242,70176.0
2024-01-29 10:55:00,59.84,59.86,59.79,59.79,57537.0,58.4242,58.4438,58.3754,58.3754,57537.0
2024-01-29 11:00:00,59.8,59.83,59.78,59.83,65652.0,58.3852,58.4145,58.3657,58.4145,65652.0
2024-01-29 11:05:00,59.83,59.84,59.82,59.83,21111.0,58.4145,58.4242,58.4047,58.4145,21111.0
2024-01-29 11:10:00,59.84,59.86,59.83,59.85,26637.0,58.4242,58.4438,58.4145,58.434,26637.0
2024-01-29 11:15:00,59.85,59.86,59.82,59.83,26713.0,58.434,58.4438,58.4047,58.4145,26713.0
2024-01-29 11:20:00,59.84,59.84,59.78,59.8,30758.0,58.4242,58.4242,58.3657,58.3852,30758.0
2024-01-29 11:25:00,59.81,59.84,59.78,59.82,42734.0,58.3949,58.4242,58.3657,58.4047,42734.0
2024-01-29 11:30:00,59.82,59.86,59.81,59.85,20638.0,58.4047,58.4438,58.3949,58.434,20638.0
2024-01-29 11:35:00,59.85,59.87,59.84,59.85,23254.0,58.434,58.4535,58.4242,58.434,23254.0
2024-01-29 11:40:00,59.85,59.88,59.84,59.88,18991.0,58.434,58.4633,58.4242,58.4633,18991.0
2024-01-29 11:45:00,59.88,59.91,59.87,59.89,20519.0,58.4633,58.4926,58.4535,58.4731,20519.0
2024-01-29 11:50:00,59.89,59.89,59.88,59.89,16694.0,58.4731,58.4731,58.4633,58.4731,16694.0
2024-01-29 11:55:00,59.89,59.89,59.88,59.89,19452.0,58.4731,58.4731,58.4633,58.4731,19452.0
2024-01-29 12:00:00,59.89,59.9,59.86,59.88,54273.0,58.4731,58.4828,58.4438,58.4633,54273.0
2024-01-29 12:05:00,59.88,59.89,59.87,59.89,19848.0,58.4633,58.4731,58.4535,58.4731,19848.0
2024-01-29 12:10:00,59.89,59.91,59.88,59.9,28890.0,58.4731,58.4926,58.4633,58.4828,28890.0
2024-01-29 12:15:00,59.9,59.92,59.89,59.9,34625.0,58.4828,58.5023,58.4731,58.4828,34625.0
2024-01-29 12:20:00,59.9,59.93,59.89,59.92,22233.0,58.4828,58.5121,58.4731,58.5023,22233.0
2024-01-29 12:25:00,59.92,59.93,59.89,59.9,41678.0,58.5023,58.5121,58.4731,58.4828,41678.0
2024-01-29 12:30:00,59.9,59.91,59.89,59.9,18573.0,58.4828,58.4926,58.4731,58.4828,18573.0
2024-01-29 12:35:00,59.89,59.92,59.89,59.91,14764.0,58.4731,58.5023,58.4731,58.4926,14764.0
2024-01-29 12:40:00,59.91,59.92,59.87,59.87,53354.0,58.4926,58.5023,58.4535,58.4535,53354.0
2024-01-29 12:45:00,59.87,59.88,59.82,59.82,37457.0,58.4535,58.4633,58.4047,58.4047,37457.0
2024-01-29 12:50:00,59.83,59.84,59.82,59.83,6651.0,58.4145,58.4242,58.4047,58.4145,6651.0
2024-01-29 12:55:00,59.83,59.87,59.83,59.85,16854.0,58.4145,58.4535,58.4145,58.434,16854.0
2024-01-29 13:00:00,59.85,59.85,59.8,59.8,22379.0,58.434,58.434,58.3852,58.3852,22379.0
2024-01-29 13:05:00,59.81,59.82,59.8,59.82,31185.0,58.3949,58.4047,58.3852,58.4047,31185.0
2024-01-29 13:10:00,59.81,59.81,59.78,59.8,59071.0,58.3949,58.3949,58.3657,58.3852,59071.0
2024-01-29 13:15:00,59.8,59.82,59.79,59.81,20419.0,58.3852,58.4047,58.3754,58.3949,20419.0
2024-01-29 13:20:00,59.81,59.82,59.8,59.82,49988.0,58.3949,58.4047,58.3852,58.4047,49988.0
2024-01-29 13:25:00,59.82,59.84,59.81,59.83,25560.0,58.4047,58.4242,58.3949,58.4145,25560.0
2024-01-29 13:30:00,59.84,59.87,59.84,59.85,30408.0,58.4242,58.4535,58.4242,58.434,30408.0
2024-01-29 13:35:00,59.84,59.84,59.82,59.83,15054.0,58.4242,58.4242,58.4047,58.4145,15054.0
2024-01-29 13:40:00,59.83,59.84,59.83,59.84,19879.0,58.4145,58.4242,58.4145,58.4242,19879.0
2024-01-29 13:45:00,59.85,59.86,59.84,59.85,19447.0,58.434,58.4438,58.4242,58.434,19447.0
2024-01-29 13:50:00,59.85,59.85,59.83,59.84,28371.0,58.434,58.434,58.4145,58.4242,28371.0
2024-01-29 13:55:00,59.84,59.84,59.82,59.83,10807.0,58.4242,58.4242,58.4047,58.4145,10807.0
2024-01-29 14:00:00,59.82,59.86,59.81,59.84,20769.0,58.4047,58.4438,58.3949,58.4242,20769.0
2024-01-29 14:05:00,59.85,59.88,59.85,59.88,13055.0,58.434,58.4633,58.434,58.4633,13055.0
2024-01-29 14:10:00,59.88,59.91,59.87,59.91,29500.0,58.4633,58.4926,58.4535,58.4926,29500.0
2024-01-29 14:15:00,59.93,59.93,59.91,59.92,14301.0,58.5121,58.5121,58.4926,58.5023,14301.0
2024-01-29 14:20:00,59.91,59.92,59.9,59.91,9182.0,58.4926,58.5023,58.4828,58.4926,9182.0
2024-01-29 14:25:00,59.91,59.93,59.91,59.92,32536.0,58.4926,58.5121,58.4926,58.5023,32536.0
2024-01-29 14:30:00,59.92,59.95,59.9,59.95,25495.0,58.5023,58.5316,58.4828,58.5316,25495.0
2024-01-29 14:35:00,59.95,59.96,59.94,59.95,21151.0,58.5316,58.5414,58.5219,58.5316,21151.0
2024-01-29 14:40:00,59.96,59.97,59.95,59.96,29426.0,58.5414,58.5512,58.5316,58.5414,29426.0
2024-01-29 14:45:00,59.96,59.97,59.94,59.96,31896.0,58.5414,58.5512,58.5219,58.5414,31896.0
2024-01-29 14:50:00,59.96,59.97,59.95,59.97,18283.0,58.5414,58.5512,58.5316,58.5512,18283.0
2024-01-29 14:55:00,59.97,59.98,59.96,59.96,16445.0,58.5512,58.5609,58.5414,58.5414,16445.0
2024-01-29 15:00:00,59.97,60.12,59.97,60.11,86941.0,58.5512,58.6976,58.5512,58.6878,86941.0
2024-01-29 15:05:00,60.1,60.12,60.08,60.1,42156.0,58.6781,58.6976,58.6586,58.6781,42156.0
2024-01-29 15:10:00,60.1,60.12,60.1,60.11,10255.0,58.6781,58.6976,58.6781,58.6878,10255.0
2024-01-29 15:15:00,60.11,60.18,60.1,60.17,29881.0,58.6878,58.7562,58.6781,58.7464,29881.0
2024-01-29 15:20:00,60.17,60.23,60.17,60.21,29089.0,58.7464,58.805,58.7464,58.7855,29089.0
2024-01-29 15:25:00,60.23,60.25,60.22,60.23,100768.0,58.805,58.8245,58.7952,58.805,100768.0
2024-01-29 15:30:00,60.25,60.27,60.21,60.22,47973.0,58.8245,58.8441,58.7855,58.7952,47973.0
2024-01-29 15:35:00,60.22,60.23,60.19,60.19,29411.0,58.7952,58.805,58.766,58.766,29411.0
2024-01-29 15:40:00,60.19,60.2,60.18,60.19,44360.0,58.766,58.7757,58.7562,58.766,44360.0
2024-01-29 15:45:00,60.19,60.19,60.16,60.17,49622.0,58.766,58.766,58.7367,58.7464,49622.0
2024-01-29 15:50:00,60.16,60.18,60.12,60.13,86940.0,58.7367,58.7562,58.6976,58.7074,86940.0
2024-01-29 15:55:00,60.13,60.19,60.12,60.18,180338.0,58.7074,58.766,58.6976,58.7562,180338.0
2024-01-30 09:30:00,59.92,60.0,59.85,59.98,121626.0,58.5023,58.5804,58.434,58.5609,121626.0
2024-01-30 09:35:00,59.97,59.97,59.9,59.91,55370.0,58.5512,58.5512,58.4828,58.4926,55370.0
2024-01-30 09:40:00,59.92,59.94,59.88,59.93,67666.0,58.5023,58.5219,58.4633,58.5121,67666.0
2024-01-30 09:45:00,59.94,59.97,59.91,59.97,57897.0,58.5219,58.5512,58.4926,58.5512,57897.0
2024-01-30 09:50:00,59.97,60.0,59.95,59.99,113563.0,58.5512,58.5804,58.5316,58.5707,113563.0
2024-01-30 09:55:00,60.0,60.0,59.96,59.99,18902.0,58.5804,58.5804,58.5414,58.5707,18902.0
2024-01-30 10:00:00,59.99,60.04,59.8,59.85,161846.0,58.5707,58.6195,58.3852,58.434,161846.0
2024-01-30 10:05:00,59.86,59.87,59.77,59.81,59796.0,58.4438,58.4535,58.3559,58.3949,59796.0
2024-01-30 10:10:00,59.81,59.84,59.76,59.77,68258.0,58.3949,58.4242,58.3461,58.3559,68258.0
2024-01-30 10:15:00,59.76,59.79,59.71,59.76,47452.0,58.3461,58.3754,58.2973,58.3461,47452.0
2024-01-30 10:20:00,59.76,59.78,59.71,59.77,32594.0,58.3461,58.3657,58.2973,58.3559,32594.0
2024-01-30 10:25:00,59.77,59.77,59.69,59.76,39058.0,58.3559,58.3559,58.2778,58.3461,39058.0
2024-01-30 10:30:00,59.76,59.78,59.74,59.78,19263.0,58.3461,58.3657,58.3266,58.3657,19263.0
2024-01-30 10:35:00,59.79,59.81,59.77,59.79,25483.0,58.3754,58.3949,58.3559,58.3754,25483.0
2024-01-30 10:40:00,59.78,59.78,59.71,59.74,33856.0,58.3657,58.3657,58.2973,58.3266,33856.0
2024-01-30 10:45:00,59.73,59.75,59.71,59.74,13121.0,58.3168,58.3364,58.2973,58.3266,13121.0
2024-01-30 10:50:00,59.73,59.74,59.66,59.68,29088.0,58.3168,58.3266,58.2485,58.268,29088.0
2024-01-30 10:55:00,59.68,59.75,59.67,59.75,21014.0,58.268,58.3364,58.2583,58.3364,21014.0
2024-01-30 11:00:00,59.75,59.76,59.73,59.73,19742.0,58.3364,58.3461,58.3168,58.3168,19742.0
2024-01-30 11:05:00,59.74,59.75,59.68,59.69,22374.0,58.3266,58.3364,58.268,58.2778,22374.0
2024-01-30 11:10:00,59.69,59.74,59.68,59.73,36913.0,58.2778,58.3266,58.268,58.3168,36913.0
2024-01-30 11:15:00,59.73,59.76,59.73,59.74,27586.0,58.3168,58.3461,58.3168,58.3266,27586.0
2024-01-30 11:20:00,59.73,59.77,59.72,59.75,26122.0,58.3168,58.3559,58.3071,58.3364,26122.0
2024-01-30 11:25:00,59.75,59.79,59.74,59.77,25974.0,58.3364,58.3754,58.3266,58.3559,25974.0
2024-01-30 11:30:00,59.77,59.8,59.77,59.8,24065.0,58.3559,58.3852,58.3559,58.3852,24065.0
2024-01-30 11:35:00,59.8,59.8,59.77,59.78,25169.0,58.3852,58.3852,58.3559,58.3657,25169.0
2024-01-30 11:40:00,59.78,59.8,59.77,59.8,23623.0,58.3657,58.3852,58.3559,58.3852,23623.0
2024-01-30 11:45:00,59.8,59.83,59.8,59.82,27715.0,58.3852,58.4145,58.3852,58.4047,27715.0
2024-01-30 11:50:00,59.82,59.82,59.8,59.81,20797.0,58.4047,58.4047,58.3852,58.3949,20797.0
2024-01-30 11:55:00,59.81,59.85,59.81,59.85,36035.0,58.3949,58.434,58.3949,58.434,36035.0
2024-01-30 12:00:00,59.85,59.86,59.84,59.85,22444.0,58.434,58.4438,58.4242,58.434,22444.0
2024-01-30 12:05:00,59.85,59.86,59.84,59.86,21841.0,58.434,58.4438,58.4242,58.4438,21841.0
2024-01-30 12:10:00,59.86,59.86,59.83,59.86,15566.0,58.4438,58.4438,58.4145,58.4438,15566.0
2024-01-30 12:15:00,59.85,59.85,59.8,59.8,16144.0,58.434,58.434,58.3852,58.3852,16144.0
2024-01-30 12:20:00,59.8,59.83,59.79,59.8,106294.0,58.3852,58.4145,58.3754,58.3852,106294.0
2024-01-30 12:25:00,59.81,59.81,59.78,59.78,46322.0,58.3949,58.3949,58.3657,58.3657,46322.0
2024-01-30 12:30:00,59.78,59.8,59.76,59.77,53038.0,58.3657,58.3852,58.3461,58.3559,53038.0
2024-01-30 12:35:00,59.77,59.8,59.76,59.8,22665.0,58.3559,58.3852,58.3461,58.3852,22665.0
2024-01-30 12:40:00,59.8,59.81,59.77,59.77,19771.0,58.3852,58.3949,58.3559,58.3559,19771.0
2024-01-30 12:45:00,59.77,59.77,59.75,59.76,31794.0,58.3559,58.3559,58.3364,58.3461,31794.0
2024-01-30 12:50:00,59.76,59.77,59.73,59.77,26955.0,58.3461,58.3559,58.3168,58.3559,26955.0
2024-01-30 12:55:00,59.77,59.77,59.74,59.74,28240.0,58.3559,58.3559,58.3266,58.3266,28240.0
2024-01-30 13:00:00,59.73,59.73,59.7,59.71,54384.0,58.3168,58.3168,58.2875,58.2973,54384.0
2024-01-30 13:05:00,59.71,59.76,59.7,59.74,31282.0,58.2973,58.3461,58.2875,58.3266,31282.0
2024-01-30 13:10:00,59.74,59.77,59.73,59.77,12639.0,58.3266,58.3559,58.3168,58.3559,12639.0
2024-01-30 13:15:00,59.77,59.82,59.77,59.81,33142.0,58.3559,58.4047,58.3559,58.3949,33142.0
2024-01-30 13:20:00,59.8,59.81,59.78,59.78,16753.0,58.3852,58.3949,58.3657,58.3657,16753.0
2024-01-30 13:25:00,59.79,59.82,59.78,59.82,26619.0,58.3754,58.4047,58.3657,58.4047,26619.0
2024-01-30 13:30:00,59.82,59.84,59.81,59.83,34100.0,58.4047,58.4242,58.3949,58.4145,34100.0
2024-01-30 13:35:00,59.83,59.83,59.8,59.8,21456.0,58.4145,58.4145,58.3852,58.3852,21456.0
2024-01-30 13:40:00,59.8,59.82,59.76,59.78,36020.0,58.3852,58.4047,58.3461,58.3657,36020.0
2024-01-30 13:45:00,59.78,59.79,59.77,59.78,5195.0,58.3657,58.3754,58.3559,58.3657,5195.0
2024-01-30 13:50:00,59.78,59.79,59.77,59.77,42842.0,58.3657,58.3754,58.3559,58.3559,42842.0
2024-01-30 13:55:00,59.77,59.79,59.77,59.79,84509.0,58.3559,58.3754,58.3559,58.3754,84509.0
2024-01-30 14:00:00,59.79,59.81,59.77,59.78,25978.0,58.3754,58.3949,58.3559,58.3657,25978.0
2024-01-30 14:05:00,59.78,59.79,59.76,59.77,9491.0,58.3657,58.3754,58.3461,58.3559,9491.0
2024-01-30 14:10:00,59.76,59.81,59.76,59.8,33653.0,58.3461,58.3949,58.3461,58.3852,33653.0
2024-01-30 14:15:00,59.8,59.81,59.77,59.78,21669.0,58.3852,58.3949,58.3559,58.3657,21669.0
2024-01-30 14:20:00,59.78,59.82,59.78,59.82,12601.0,58.3657,58.4047,58.3657,58.4047,12601.0
2024-01-30 14:25:00,59.82,59.83,59.81,59.82,23752.0,58.4047,58.4145,58.3949,58.4047,23752.0
2024-01-30 14:30:00,59.82,59.84,59.81,59.84,48338.0,58.4047,58.4242,58.3949,58.4242,48338.0
2024-01-30 14:35:00,59.84,59.86,59.83,59.86,14408.0,58.4242,58.4438,58.4145,58.4438,14408.0
2024-01-30 14:40:00,59.86,59.88,59.85,59.88,29951.0,58.4438,58.4633,58.434,58.4633,29951.0
2024-01-30 14:45:00,59.88,59.88,59.87,59.88,9621.0,58.4633,58.4633,58.4535,58.4633,9621.0
2024-01-30 14:50:00,59.88,59.88,59.85,59.86,39168.0,58.4633,58.4633,58.434,58.4438,39168.0
2024-01-30 14:55:00,59.85,59.86,59.83,59.85,76539.0,58.434,58.4438,58.4145,58.434,76539.0
2024-01-30 15:00:00,59.84,59.88,59.84,59.85,26335.0,58.4242,58.4633,58.4242,58.434,26335.0
2024-01-30 15:05:00,59.84,59.86,59.83,59.85,36267.0,58.4242,58.4438,58.4145,58.434,36267.0
2024-01-30 15:10:00,59.85,59.87,59.84,59.87,11344.0,58.434,58.4535,58.4242,58.4535,11344.0
2024-01-30 15:15:00,59.87,59.89,59.86,59.89,32361.0,58.4535,58.4731,58.4438,58.4731,32361.0
2024-01-30 15:20:00,59.88,59.89,59.88,59.88,21367.0,58.4633,58.4731,58.4633,58.4633,21367.0
2024-01-30 15:25:00,59.88,59.92,59.87,59.91,24080.0,58.4633,58.5023,58.4535,58.4926,24080.0
2024-01-30 15:30:00,59.92,59.92,59.85,59.86,24576.0,58.5023,58.5023,58.434,58.4438,24576.0
2024-01-30 15:35:00,59.85,59.86,59.83,59.85,29565.0,58.434,58.4438,58.4145,58.434,29565.0
2024-01-30 15:40:00,59.85,59.87,59.83,59.86,37785.0,58.434,58.4535,58.4145,58.4438,37785.0
2024-01-30 15:45:00,59.85,59.85,59.83,59.85,104667.0,58.434,58.434,58.4145,58.434,104667.0
2024-01-30 15:50:00,59.85,59.89,59.85,59.89,107873.0,58.434,58.4731,58.434,58.4731,107873.0
2024-01-30 15:55:00,59.89,59.98,59.87,59.97,251571.0,58.4731,58.5609,58.4535,58.5512,251571.0
2024-01-31 09:30:00,59.93,60.0,59.77,59.97,132381.0,58.5121,58.5804,58.3559,58.5512,132381.0
2024-01-31 09:35:00,59.97,59.99,59.94,59.98,88012.0,58.5512,58.5707,58.5219,58.5609,88012.0
2024-01-31 09:40:00,59.98,60.0,59.94,59.94,44326.0,58.5609,58.5804,58.5219,58.5219,44326.0
2024-01-31 09:45:00,59.92,59.98,59.88,59.97,70530.0,58.5023,58.5609,58.4633,58.5512,70530.0
2024-01-31 09:50:00,59.98,60.04,59.94,60.03,48869.0,58.5609,58.6195,58.5219,58.6097,48869.0
2024-01-31 09:55:00,60.04,60.09,59.98,60.0,67338.0,58.6195,58.6683,58.5609,58.5804,67338.0
2024-01-31 10:00:00,60.01,60.07,59.95,59.99,62472.0,58.5902,58.6488,58.5316,58.5707,62472.0
2024-01-31 10:05:00,59.99,60.04,59.97,60.03,41846.0,58.5707,58.6195,58.5512,58.6097,41846.0
2024-01-31 10:10:00,60.03,60.05,59.95,59.97,50618.0,58.6097,58.6293,58.5316,58.5512,50618.0
2024-01-31 10:15:00,59.97,60.04,59.96,60.03,163232.0,58.5512,58.6195,58.5414,58.6097,163232.0
2024-01-31 10:20:00,60.02,60.05,60.0,60.03,84834.0,58.6,58.6293,58.5804,58.6097,84834.0
2024-01-31 10:25:00,60.02,60.04,59.95,59.96,92614.0,58.6,58.6195,58.5316,58.5414,92614.0
2024-01-31 10:30:00,59.96,59.97,59.84,59.84,68371.0,58.5414,58.5512,58.4242,58.4242,68371.0
2024-01-31 10:35:00,59.85,59.86,59.79,59.85,71976.0,58.434,58.4438,58.3754,58.434,71976.0
2024-01-31 10:40:00,59.85,59.88,59.81,59.81,44287.0,58.434,58.4633,58.3949,58.3949,44287.0
2024-01-31 10:45:00,59.83,59.92,59.81,59.91,24317.0,58.4145,58.5023,58.3949,58.4926,24317.0
2024-01-31 10:50:00,59.9,59.93,59.88,59.91,30301.0,58.4828,58.5121,58.4633,58.4926,30301.0
2024-01-31 10:55:00,59.92,59.97,59.9,59.96,71630.0,58.5023,58.5512,58.4828,58.5414,71630.0
2024-01-31 11:00:00,59.96,59.99,59.95,59.98,85261.0,58.5414,58.5707,58.5316,58.5609,85261.0
2024-01-31 11:05:00,59.97,60.0,59.96,59.99,20098.0,58.5512,58.5804,58.5414,58.5707,20098.0
2024-01-31 11:10:00,59.99,59.99,59.94,59.98,47708.0,58.5707,58.5707,58.5219,58.5609,47708.0
2024-01-31 11:15:00,59.98,60.0,59.96,59.98,11868.0,58.5609,58.5804,58.5414,58.5609,11868.0
2024-01-31 11:20:00,59.97,60.0,59.94,59.95,29044.0,58.5512,58.5804,58.5219,58.5316,29044.0
2024-01-31 11:25:00,59.95,59.96,59.87,59.88,58983.0,58.5316,58.5414,58.4535,58.4633,58983.0
2024-01-31 11:30:00,59.88,59.92,59.86,59.87,45338.0,58.4633,58.5023,58.4438,58.4535,45338.0
2024-01-31 11:35:00,59.87,59.88,59.82,59.86,68779.0,58.4535,58.4633,58.4047,58.4438,68779.0
2024-01-31 11:40:00,59.86,59.86,59.83,59.86,21021.0,58.4438,58.4438,58.4145,58.4438,21021.0
2024-01-31 11:45:00,59.85,59.95,59.85,59.94,39844.0,58.434,58.5316,58.434,58.5219,39844.0
2024-01-31 11:50:00,59.95,60.01,59.94,59.98,46981.0,58.5316,58.5902,58.5219,58.5609,46981.0
2024-01-31 11:55:00,59.98,60.02,59.97,60.0,29498.0,58.5609,58.6,58.5512,58.5804,29498.0
2024-01-31 12:00:00,60.0,60.01,59.98,60.01,27605.0,58.5804,58.5902,58.5609,58.5902,27605.0
2024-01-31 12:05:00,60.01,60.01,59.97,59.99,67776.0,58.5902,58.5902,58.5512,58.5707,67776.0
2024-01-31 12:10:00,59.98,60.0,59.93,59.95,62703.0,58.5609,58.5804,58.5121,58.5316,62703.0
2024-01-31 12:15:00,59.95,59.96,59.9,59.91,36751.0,58.5316,58.5414,58.4828,58.4926,36751.0
2024-01-31 12:20:00,59.9,59.94,59.9,59.93,12017.0,58.4828,58.5219,58.4828,58.5121,12017.0
2024-01-31 12:25:00,59.93,59.96,59.93,59.95,9276.0,58.5121,58.5414,58.5121,58.5316,9276.0
2024-01-31 12:30:00,59.95,59.96,59.93,59.93,24382.0,58.5316,58.5414,58.5121,58.5121,24382.0
2024-01-31 12:35:00,59.92,59.94,59.86,59.92,67375.0,58.5023,58.5219,58.4438,58.5023,67375.0
2024-01-31 12:40:00,59.92,59.95,59.89,59.94,15527.0,58.5023,58.5316,58.4731,58.5219,15527.0
2024-01-31 12:45:00,59.95,59.96,59.93,59.94,26790.0,58.5316,58.5414,58.5121,58.5219,26790.0
2024-01-31 12:50:00,59.95,59.98,59.94,59.96,14261.0,58.5316,58.5609,58.5219,58.5414,14261.0
2024-01-31 12:55:00,59.97,60.0,59.96,59.99,14358.0,58.5512,58.5804,58.5414,58.5707,14358.0
2024-01-31 13:00:00,60.0,60.0,59.98,60.0,33670.0,58.5804,58.5804,58.5609,58.5804,33670.0
2024-01-31 13:05:00,60.0,60.02,59.99,59.99,22200.0,58.5804,58.6,58.5707,58.5707,22200.0
2024-01-31 13:10:00,60.0,60.0,59.95,59.96,30001.0,58.5804,58.5804,58.5316,58.5414,30001.0
2024-01-31 13:15:00,59.96,59.99,59.95,59.97,18371.0,58.5414,58.5707,58.5316,58.5512,18371.0
2024-01-31 13:20:00,59.97,59.97,59.88,59.88,50856.0,58.5512,58.5512,58.4633,58.4633,50856.0
2024-01-31 13:25:00,59.88,59.91,59.88,59.91,22147.0,58.4633,58.4926,58.4633,58.4926,22147.0
2024-01-31 13:30:00,59.9,59.93,59.89,59.92,19034.0,58.4828,58.5121,58.4731,58.5023,19034.0
2024-01-31 13:35:00,59.92,59.93,59.88,59.89,25096.0,58.5023,58.5121,58.4633,58.4731,25096.0
2024-01-31 13:40:00,59.89,59.95,59.88,59.95,9255.0,58.4731,58.5316,58.4633,58.5316,9255.0
2024-01-31 13:45:00,59.95,59.97,59.94,59.97,19900.0,58.5316,58.5512,58.5219,58.5512,19900.0
2024-01-31 13:50:00,59.96,59.97,59.95,59.96,22699.0,58.5414,58.5512,58.5316,58.5414,22699.0
2024-01-31 13:55:00,59.96,59.97,59.95,59.97,15979.0,58.5414,58.5512,58.5316,58.5512,15979.0
2024-01-31 14:00:00,59.99,60.12,59.73,59.83,150457.0,58.5707,58.6976,58.3168,58.4145,150457.0
2024-01-31 14:05:00,59.82,59.91,59.69,59.77,90523.0,58.4047,58.4926,58.2778,58.3559,90523.0
2024-01-31 14:10:00,59.8,59.86,59.7,59.78,56090.0,58.3852,58.4438,58.2875,58.3657,56090.0
2024-01-31 14:15:00,59.78,59.84,59.71,59.72,23960.0,58.3657,58.4242,58.2973,58.3071,23960.0
2024-01-31 14:20:00,59.72,59.77,59.64,59.67,56923.0,58.3071,58.3559,58.229,58.2583,56923.0
2024-01-31 14:25:00,59.69,59.74,59.69,59.73,27131.0,58.2778,58.3266,58.2778,58.3168,27131.0
2024-01-31 14:30:00,59.72,59.88,59.66,59.77,128599.0,58.3071,58.4633,58.2485,58.3559,128599.0
2024-01-31 14:35:00,59.78,60.1,59.66,60.06,167077.0,58.3657,58.6781,58.2485,58.639,167077.0
2024-01-31 14:40:00,60.07,60.24,60.01,60.18,67253.0,58.6488,58.8148,58.5902,58.7562,67253.0
2024-01-31 14:45:00,60.2,60.25,60.08,60.11,46896.0,58.7757,58.8245,58.6586,58.6878,46896.0
2024-01-31 14:50:00,60.08,60.09,59.96,60.05,59351.0,58.6586,58.6683,58.5414,58.6293,59351.0
2024-01-31 14:55:00,60.03,60.09,59.92,59.95,48549.0,58.6097,58.6683,58.5023,58.5316,48549.0
2024-01-31 15:00:00,59.95,59.96,59.47,59.52,130570.0,58.5316,58.5414,58.063,58.1118,130570.0
2024-01-31 15:05:00,59.5,59.56,59.28,59.53,98469.0,58.0923,58.1509,57.8775,58.1216,98469.0
2024-01-31 15:10:00,59.51,59.62,59.42,59.61,45502.0,58.102,58.2094,58.0142,58.1997,45502.0
2024-01-31 15:15:00,59.59,59.66,59.48,59.48,44976.0,58.1801,58.2485,58.0728,58.0728,44976.0
2024-01-31 15:20:00,59.48,59.72,59.41,59.64,106363.0,58.0728,58.3071,58.0044,58.229,106363.0
2024-01-31 15:25:00,59.63,59.64,59.55,59.58,125124.0,58.2192,58.229,58.1411,58.1704,125124.0
2024-01-31 15:30:00,59.57,59.61,59.42,59.47,72203.0,58.1606,58.1997,58.0142,58.063,72203.0
2024-01-31 15:35:00,59.47,59.53,59.41,59.53,145108.0,58.063,58.1216,58.0044,58.1216,145108.0
2024-01-31 15:40:00,59.53,59.66,59.51,59.59,156407.0,58.1216,58.2485,58.102,58.1801,156407.0
2024-01-31 15:45:00,59.58,59.58,59.44,59.45,94596.0,58.1704,58.1704,58.0337,58.0435,94596.0
2024-01-31 15:50:00,59.45,59.47,59.4,59.47,71817.0,58.0435,58.063,57.9946,58.063,71817.0
2024-01-31 15:55:00,59.47,59.52,59.44,59.47,181339.0,58.063,58.1118,58.0337,58.063,181339.0
2024-02-01 09:30:00,60.86,60.88,60.78,60.82,110311.0,59.4201,59.4396,59.342,59.381,110311.0
2024-02-01 09:35:00,60.82,60.87,60.81,60.87,112440.0,59.381,59.4299,59.3713,59.4299,112440.0
2024-02-01 09:40:00,60.87,60.93,60.85,60.92,75043.0,59.4299,59.4884,59.4103,59.4787,75043.0
2024-02-01 09:45:00,60.91,60.93,60.85,60.86,74860.0,59.4689,59.4884,59.4103,59.4201,74860.0
2024-02-01 09:50:00,60.85,60.91,60.85,60.88,48632.0,59.4103,59.4689,59.4103,59.4396,48632.0
2024-02-01 09:55:00,60.87,60.89,60.81,60.89,65050.0,59.4299,59.4494,59.3713,59.4494,65050.0
2024-02-01 10:00:00,60.88,60.88,60.69,60.84,159088.0,59.4396,59.4396,59.2541,59.4006,159088.0
2024-02-01 10:05:00,60.83,60.95,60.8,60.94,68808.0,59.3908,59.508,59.3615,59.4982,68808.0
2024-02-01 10:10:00,60.94,60.94,60.86,60.91,74169.0,59.4982,59.4982,59.4201,59.4689,74169.0
2024-02-01 10:15:00,60.91,60.97,60.89,60.9,59288.0,59.4689,59.5275,59.4494,59.4592,59288.0
2024-02-01 10:20:00,60.9,60.93,60.84,60.93,62394.0,59.4592,59.4884,59.4006,59.4884,62394.0
2024-02-01 10:25:00,60.94,61.01,60.92,61.0,107992.0,59.4982,59.5666,59.4787,59.5568,107992.0
2024-02-01 10:30:00,61.01,61.01,60.93,60.93,69496.0,59.5666,59.5666,59.4884,59.4884,69496.0
2024-02-01 10:35:00,60.95,60.97,60.93,60.96,60463.0,59.508,59.5275,59.4884,59.5177,60463.0
2024-02-01 10:40:00,60.96,60.96,60.9,60.95,63820.0,59.5177,59.5177,59.4592,59.508,63820.0
2024-02-01 10:45:00,60.95,60.97,60.87,60.87,52424.0,59.508,59.5275,59.4299,59.4299,52424.0
2024-02-01 10:50:00,60.87,60.87,60.76,60.77,110214.0,59.4299,59.4299,59.3225,59.3322,110214.0
2024-02-01 10:55:00,60.77,60.8,60.75,60.75,77727.0,59.3322,59.3615,59.3127,59.3127,77727.0
2024-02-01 11:00:00,60.75,60.81,60.75,60.81,22973.0,59.3127,59.3713,59.3127,59.3713,22973.0
2024-02-01 11:05:00,60.81,60.85,60.8,60.81,39918.0,59.3713,59.4103,59.3615,59.3713,39918.0
2024-02-01 11:10:00,60.82,60.85,60.77,60.81,35998.0,59.381,59.4103,59.3322,59.3713,35998.0
2024-02-01 11:15:00,60.81,60.86,60.8,60.8,64056.0,59.3713,59.4201,59.3615,59.3615,64056.0
2024-02-01 11:20:00,60.81,60.83,60.78,60.83,35133.0,59.3713,59.3908,59.342,59.3908,35133.0
2024-02-01 11:25:00,60.83,60.85,60.8,60.82,22206.0,59.3908,59.4103,59.3615,59.381,22206.0
2024-02-01 11:30:00,60.82,60.9,60.81,60.86,64492.0,59.381,59.4592,59.3713,59.4201,64492.0
2024-02-01 11:35:00,60.86,60.87,60.82,60.87,42556.0,59.4201,59.4299,59.381,59.4299,42556.0
2024-02-01 11:40:00,60.89,60.92,60.87,60.91,61772.0,59.4494,59.4787,59.4299,59.4689,61772.0
2024-02-01 11:45:00,60.91,60.95,60.89,60.91,34015.0,59.4689,59.508,59.4494,59.4689,34015.0
2024-02-01 11:50:00,60.93,60.96,60.92,60.95,38215.0,59.4884,59.5177,59.4787,59.508,38215.0
2024-02-01 11:55:00,60.95,60.95,60.9,60.9,35606.0,59.508,59.508,59.4592,59.4592,35606.0
2024-02-01 12:00:00,60.91,61.02,60.9,61.0,38299.0,59.4689,59.5763,59.4592,59.5568,38299.0
2024-02-01 12:05:00,61.0,61.08,61.0,61.08,35091.0,59.5568,59.6349,59.5568,59.6349,35091.0
2024-02-01 12:10:00,61.08,61.11,61.02,61.05,29455.0,59.6349,59.6642,59.5763,59.6056,29455.0
2024-02-01 12:15:00,61.06,61.07,61.02,61.02,10812.0,59.6154,59.6251,59.5763,59.5763,10812.0
2024-02-01 12:20:00,61.02,61.02,60.95,61.02,46493.0,59.5763,59.5763,59.508,59.5763,46493.0
2024-02-01 12:25:00,61.02,61.02,60.96,60.97,18415.0,59.5763,59.5763,59.5177,59.5275,18415.0
2024-02-01 12:30:00,60.98,61.01,60.97,61.01,18867.0,59.5373,59.5666,59.5275,59.5666,18867.0
2024-02-01 12:35:00,61.01,61.05,60.99,61.0,32900.0,59.5666,59.6056,59.547,59.5568,32900.0
2024-02-01 12:40:00,61.0,61.01,60.97,60.99,15795.0,59.5568,59.5666,59.5275,59.547,15795.0
2024-02-01 12:45:00,60.98,61.06,60.98,61.05,32414.0,59.5373,59.6154,59.5373,59.6056,32414.0
2024-02-01 12:50:00,61.07,61.14,61.07,61.14,40128.0,59.6251,59.6935,59.6251,59.6935,40128.0
2024-02-01 12:55:00,61.14,61.15,61.04,61.08,43538.0,59.6935,59.7032,59.5958,59.6349,43538.0
2024-02-01 13:00:00,61.08,61.09,60.98,60.98,19611.0,59.6349,59.6447,59.5373,59.5373,19611.0
2024-02-01 13:05:00,60.97,61.01,60.96,60.97,23509.0,59.5275,59.5666,59.5177,59.5275,23509.0
2024-02-01 13:10:00,60.97,61.05,60.97,61.04,12668.0,59.5275,59.6056,59.5275,59.5958,12668.0
2024-02-01 13:15:00,61.05,61.05,60.99,61.03,11173.0,59.6056,59.6056,59.547,59.5861,11173.0
2024-02-01 13:20:00,61.02,61.06,61.02,61.04,7864.0,59.5763,59.6154,59.5763,59.5958,7864.0
2024-02-01 13:25:00,61.05,61.07,61.04,61.05,15016.0,59.6056,59.6251,59.5958,59.6056,15016.0
2024-02-01 13:30:00,61.05,61.14,61.05,61.1,27390.0,59.6056,59.6935,59.6056,59.6544,27390.0
2024-02-01 13:35:00,61.11,61.15,61.05,61.09,28578.0,59.6642,59.7032,59.6056,59.6447,28578.0
2024-02-01 13:40:00,61.1,61.1,61.04,61.08,20664.0,59.6544,59.6544,59.5958,59.6349,20664.0
2024-02-01 13:45:00,61.08,61.11,61.08,61.08,12734.0,59.6349,59.6642,59.6349,59.6349,12734.0
2024-02-01 13:50:00,61.09,61.12,61.09,61.1,19359.0,59.6447,59.6739,59.6447,59.6544,19359.0
2024-02-01 13:55:00,61.1,61.13,61.09,61.11,38819.0,59.6544,59.6837,59.6447,59.6642,38819.0
2024-02-01 14:00:00,61.11,61.14,61.1,61.14,20222.0,59.6642,59.6935,59.6544,59.6935,20222.0
2024-02-01 14:05:00,61.14,61.18,61.13,61.17,28601.0,59.6935,59.7325,59.6837,59.7228,28601.0
2024-02-01 14:10:00,61.17,61.18,61.11,61.14,26390.0,59.7228,59.7325,59.6642,59.6935,26390.0
2024-02-01 14:15:00,61.14,61.14,61.11,61.13,16008.0,59.6935,59.6935,59.6642,59.6837,16008.0
2024-02-01 14:20:00,61.13,61.15,61.13,61.14,9635.0,59.6837,59.7032,59.6837,59.6935,9635.0
2024-02-01 14:25:00,61.13,61.16,61.11,61.13,43373.0,59.6837,59.713,59.6642,59.6837,43373.0
2024-02-01 14:30:00,61.13,61.14,61.08,61.08,22601.0,59.6837,59.6935,59.6349,59.6349,22601.0
2024-02-01 14:35:00,61.08,61.14,61.07,61.14,17671.0,59.6349,59.6935,59.6251,59.6935,17671.0
2024-02-01 14:40:00,61.13,61.17,61.13,61.16,30379.0,59.6837,59.7228,59.6837,59.713,30379.0
2024-02-01 14:45:00,61.16,61.21,61.16,61.19,46895.0,59.713,59.7618,59.713,59.7423,46895.0
2024-02-01 14:50:00,61.19,61.2,61.17,61.18,47158.0,59.7423,59.7521,59.7228,59.7325,47158.0
2024-02-01 14:55:00,61.18,61.19,61.15,61.19,22255.0,59.7325,59.7423,59.7032,59.7423,22255.0
2024-02-01 15:00:00,61.19,61.24,61.18,61.24,21942.0,59.7423,59.7911,59.7325,59.7911,21942.0
2024-02-01 15:05:00,61.23,61.24,61.21,61.21,22204.0,59.7813,59.7911,59.7618,59.7618,22204.0
2024-02-01 15:10:00,61.22,61.22,61.15,61.18,40490.0,59.7716,59.7716,59.7032,59.7325,40490.0
2024-02-01 15:15:00,61.19,61.2,61.18,61.2,13406.0,59.7423,59.7521,59.7325,59.7521,13406.0
2024-02-01 15:20:00,61.19,61.21,61.19,61.2,25061.0,59.7423,59.7618,59.7423,59.7521,25061.0
2024-02-01 15:25:00,61.2,61.23,61.2,61.23,34012.0,59.7521,59.7813,59.7521,59.7813,34012.0
2024-02-01 15:30:00,61.23,61.24,61.22,61.24,32573.0,59.7813,59.7911,59.7716,59.7911,32573.0
2024-02-01 15:35:00,61.24,61.28,61.24,61.27,70141.0,59.7911,59.8302,59.7911,59.8204,70141.0
2024-02-01 15:40:00,61.27,61.3,61.26,61.27,80541.0,59.8204,59.8497,59.8106,59.8204,80541.0
2024-02-01 15:45:00,61.27,61.29,61.25,61.26,87306.0,59.8204,59.8399,59.8009,59.8106,87306.0
2024-02-01 15:50:00,61.26,61.28,61.24,61.26,92190.0,59.8106,59.8302,59.7911,59.8106,92190.0
2024-02-01 15:55:00,61.26,61.33,61.25,61.28,356456.0,59.8106,59.879,59.8009,59.8302,356456.0
2024-02-02 09:30:00,62.69,62.73,62.59,62.65,92480.0,61.2068,61.2459,61.1092,61.1678,92480.0
2024-02-02 09:35:00,62.64,62.69,62.52,62.58,235820.0,61.158,61.2068,61.0408,61.0994,235820.0
2024-02-02 09:40:00,62.59,62.6,62.51,62.59,304011.0,61.1092,61.1189,61.0311,61.1092,304011.0
2024-02-02 09:45:00,62.59,62.71,62.58,62.66,218132.0,61.1092,61.2263,61.0994,61.1775,218132.0
2024-02-02 09:50:00,62.66,62.66,62.56,62.6,93330.0,61.1775,61.1775,61.0799,61.1189,93330.0
2024-02-02 09:55:00,62.61,62.67,62.59,62.62,92851.0,61.1287,61.1873,61.1092,61.1385,92851.0
2024-02-02 10:00:00,62.6,62.63,62.47,62.48,74264.0,61.1189,61.1482,60.992,61.0018,74264.0
2024-02-02 10:05:00,62.47,62.52,62.4,62.43,104900.0,60.992,61.0408,60.9237,60.953,104900.0
2024-02-02 10:10:00,62.42,62.45,62.36,62.43,110177.0,60.9432,60.9725,60.8846,60.953,110177.0
2024-02-02 10:15:00,62.42,62.48,62.4,62.45,70193.0,60.9432,61.0018,60.9237,60.9725,70193.0
2024-02-02 10:20:00,62.45,62.49,62.41,62.49,121169.0,60.9725,61.0115,60.9334,61.0115,121169.0
2024-02-02 10:25:00,62.49,62.49,62.42,62.44,98301.0,61.0115,61.0115,60.9432,60.9627,98301.0
2024-02-02 10:30:00,62.44,62.45,62.35,62.39,62646.0,60.9627,60.9725,60.8748,60.9139,62646.0
2024-02-02 10:35:00,62.39,62.47,62.37,62.47,37784.0,60.9139,60.992,60.8944,60.992,37784.0
2024-02-02 10:40:00,62.47,62.61,62.46,62.61,83677.0,60.992,61.1287,60.9822,61.1287,83677.0
2024-02-02 10:45:00,62.61,62.65,62.55,62.55,67592.0,61.1287,61.1678,61.0701,61.0701,67592.0
2024-02-02 10:50:00,62.55,62.56,62.51,62.52,64145.0,61.0701,61.0799,61.0311,61.0408,64145.0
2024-02-02 10:55:00,62.51,62.57,62.5,62.55,33081.0,61.0311,61.0896,61.0213,61.0701,33081.0
2024-02-02 11:00:00,62.56,62.56,62.46,62.48,70651.0,61.0799,61.0799,60.9822,61.0018,70651.0
2024-02-02 11:05:00,62.48,62.53,62.48,62.52,41900.0,61.0018,61.0506,61.0018,61.0408,41900.0
2024-02-02 11:10:00,62.53,62.54,62.47,62.49,47304.0,61.0506,61.0604,60.992,61.0115,47304.0
2024-02-02 11:15:00,62.48,62.49,62.4,62.4,43649.0,61.0018,61.0115,60.9237,60.9237,43649.0
2024-02-02 11:20:00,62.39,62.43,62.39,62.4,35346.0,60.9139,60.953,60.9139,60.9237,35346.0
2024-02-02 11:25:00,62.4,62.48,62.38,62.47,62047.0,60.9237,61.0018,60.9041,60.992,62047.0
2024-02-02 11:30:00,62.48,62.5,62.42,62.43,54518.0,61.0018,61.0213,60.9432,60.953,54518.0
2024-02-02 11:35:00,62.43,62.46,62.4,62.46,38925.0,60.953,60.9822,60.9237,60.9822,38925.0
2024-02-02 11:40:00,62.46,62.46,62.43,62.43,51338.0,60.9822,60.9822,60.953,60.953,51338.0
2024-02-02 11:45:00,62.43,62.43,62.4,62.42,41744.0,60.953,60.953,60.9237,60.9432,41744.0
2024-02-02 11:50:00,62.42,62.42,62.4,62.41,27368.0,60.9432,60.9432,60.9237,60.9334,27368.0
2024-02-02 11:55:00,62.41,62.41,62.35,62.39,61069.0,60.9334,60.9334,60.8748,60.9139,61069.0
2024-02-02 12:00:00,62.39,62.42,62.38,62.41,50178.0,60.9139,60.9432,60.9041,60.9334,50178.0
2024-02-02 12:05:00,62.4,62.41,62.36,62.37,33475.0,60.9237,60.9334,60.8846,60.8944,33475.0
2024-02-02 12:10:00,62.37,62.4,62.36,62.38,44578.0,60.8944,60.9237,60.8846,60.9041,44578.0
2024-02-02 12:15:00,62.38,62.43,62.37,62.43,40195.0,60.9041,60.953,60.8944,60.953,40195.0
2024-02-02 12:20:00,62.44,62.44,62.42,62.43,21611.0,60.9627,60.9627,60.9432,60.953,21611.0
2024-02-02 12:25:00,62.43,62.49,62.42,62.49,22045.0,60.953,61.0115,60.9432,61.0115,22045.0
2024-02-02 12:30:00,62.49,62.5,62.45,62.46,138444.0,61.0115,61.0213,60.9725,60.9822,138444.0
2024-02-02 12:35:00,62.46,62.48,62.44,62.47,36931.0,60.9822,61.0018,60.9627,60.992,36931.0
2024-02-02 12:40:00,62.47,62.47,62.3,62.33,127246.0,60.992,60.992,60.826,60.8553,127246.0
2024-02-02 12:45:00,62.33,62.36,62.28,62.35,90177.0,60.8553,60.8846,60.8065,60.8748,90177.0
2024-02-02 12:50:00,62.34,62.34,62.29,62.32,58217.0,60.8651,60.8651,60.8163,60.8456,58217.0
2024-02-02 12:55:00,62.32,62.37,62.31,62.37,21000.0,60.8456,60.8944,60.8358,60.8944,21000.0
2024-02-02 13:00:00,62.37,62.42,62.37,62.42,58445.0,60.8944,60.9432,60.8944,60.9432,58445.0
2024-02-02 13:05:00,62.42,62.45,62.39,62.4,54990.0,60.9432,60.9725,60.9139,60.9237,54990.0
2024-02-02 13:10:00,62.4,62.44,62.4,62.43,24865.0,60.9237,60.9627,60.9237,60.953,24865.0
2024-02-02 13:15:00,62.43,62.48,62.4,62.48,38403.0,60.953,61.0018,60.9237,61.0018,38403.0
2024-02-02 13:20:00,62.47,62.5,62.43,62.5,27399.0,60.992,61.0213,60.953,61.0213,27399.0
2024-02-02 13:25:00,62.5,62.5,62.4,62.43,49351.0,61.0213,61.0213,60.9237,60.953,49351.0
2024-02-02 13:30:00,62.43,62.45,62.4,62.44,262059.0,60.953,60.9725,60.9237,60.9627,262059.0
2024-02-02 13:35:00,62.44,62.46,62.41,62.46,43346.0,60.9627,60.9822,60.9334,60.9822,43346.0
2024-02-02 13:40:00,62.46,62.5,62.45,62.5,31009.0,60.9822,61.0213,60.9725,61.0213,31009.0
2024-02-02 13:45:00,62.5,62.52,62.46,62.49,47680.0,61.0213,61.0408,60.9822,61.0115,47680.0
2024-02-02 13:50:00,62.5,62.51,62.48,62.5,38104.0,61.0213,61.0311,61.0018,61.0213,38104.0
2024-02-02 13:55:00,62.5,62.51,62.49,62.5,26222.0,61.0213,61.0311,61.0115,61.0213,26222.0
2024-02-02 14:00:00,62.5,62.55,62.5,62.53,37544.0,61.0213,61.0701,61.0213,61.0506,37544.0
2024-02-02 14:05:00,62.52,62.53,62.5,62.53,30567.0,61.0408,61.0506,61.0213,61.0506,30567.0
2024-02-02 14:10:00,62.53,62.58,62.51,62.57,34717.0,61.0506,61.0994,61.0311,61.0896,34717.0
2024-02-02 14:15:00,62.57,62.59,62.54,62.54,51058.0,61.0896,61.1092,61.0604,61.0604,51058.0
2024-02-02 14:20:00,62.54,62.58,62.54,62.58,70264.0,61.0604,61.0994,61.0604,61.0994,70264.0
2024-02-02 14:25:00,62.58,62.62,62.57,62.62,34418.0,61.0994,61.1385,61.0896,61.1385,34418.0
2024-02-02 14:30:00,62.62,62.67,62.61,62.67,35336.0,61.1385,61.1873,61.1287,61.1873,35336.0
2024-02-02 14:35:00,62.67,62.7,62.67,62.68,39206.0,61.1873,61.2166,61.1873,61.197,39206.0
2024-02-02 14:40:00,62.68,62.7,62.67,62.68,38192.0,61.197,61.2166,61.1873,61.197,38192.0
2024-02-02 14:45:00,62.68,62.71,62.67,62.7,53448.0,61.197,61.2263,61.1873,61.2166,53448.0
2024-02-02 14:50:00,62.69,62.72,62.65,62.69,51477.0,61.2068,61.2361,61.1678,61.2068,51477.0
2024-02-02 14:55:00,62.7,62.7,62.67,62.7,39441.0,61.2166,61.2166,61.1873,61.2166,39441.0
2024-02-02 15:00:00,62.7,62.7,62.65,62.68,57931.0,61.2166,61.2166,61.1678,61.197,57931.0
2024-02-02 15:05:00,62.68,62.72,62.67,62.71,67449.0,61.197,61.2361,61.1873,61.2263,67449.0
2024-02-02 15:10:00,62.71,62.72,62.69,62.7,71054.0,61.2263,61.2361,61.2068,61.2166,71054.0
2024-02-02 15:15:00,62.7,62.73,62.69,62.72,77146.0,61.2166,61.2459,61.2068,61.2361,77146.0
2024-02-02 15:20:00,62.72,62.73,62.66,62.68,71390.0,61.2361,61.2459,61.1775,61.197,71390.0
2024-02-02 15:25:00,62.68,62.72,62.67,62.72,58716.0,61.197,61.2361,61.1873,61.2361,58716.0
2024-02-02 15:30:00,62.72,62.72,62.62,62.63,116715.0,61.2361,61.2361,61.1385,61.1482,116715.0
2024-02-02 15:35:00,62.63,62.63,62.59,62.61,106524.0,61.1482,61.1482,61.1092,61.1287,106524.0
2024-02-02 15:40:00,62.6,62.61,62.59,62.61,54990.0,61.1189,61.1287,61.1092,61.1287,54990.0
2024-02-02 15:45:00,62.6,62.61,62.59,62.61,171836.0,61.1189,61.1287,61.1092,61.1287,171836.0
2024-02-02 15:50:00,62.6,62.62,62.6,62.62,153447.0,61.1189,61.1385,61.1189,61.1385,153447.0
2024-02-02 15:55:00,62.62,62.64,62.58,62.58,317562.0,61.1385,61.158,61.0994,61.0994,317562.0
2024-02-05 09:30:00,62.03,62.13,62.01,62.11,119195.0,60.5624,60.6601,60.5429,60.6405,119195.0
2024-02-05 09:35:00,62.1,62.1,62.02,62.04,93370.0,60.6308,60.6308,60.5527,60.5722,93370.0
2024-02-05 09:40:00,62.05,62.08,62.0,62.08,49217.0,60.5819,60.6112,60.5331,60.6112,49217.0
2024-02-05 09:45:00,62.1,62.19,62.09,62.12,110091.0,60.6308,60.7186,60.621,60.6503,110091.0
2024-02-05 09:50:00,62.12,62.13,62.03,62.09,48857.0,60.6503,60.6601,60.5624,60.621,48857.0
2024-02-05 09:55:00,62.09,62.12,62.09,62.12,24259.0,60.621,60.6503,60.621,60.6503,24259.0
2024-02-05 10:00:00,62.12,62.12,61.91,61.94,111365.0,60.6503,60.6503,60.4453,60.4745,111365.0
2024-02-05 10:05:00,61.92,61.99,61.88,61.91,47535.0,60.455,60.5234,60.416,60.4453,47535.0
2024-02-05 10:10:00,61.92,61.95,61.87,61.93,56677.0,60.455,60.4843,60.4062,60.4648,56677.0
2024-02-05 10:15:00,61.93,61.94,61.81,61.86,42031.0,60.4648,60.4745,60.3476,60.3964,42031.0
2024-02-05 10:20:00,61.86,61.9,61.81,61.88,39162.0,60.3964,60.4355,60.3476,60.416,39162.0
2024-02-05 10:25:00,61.88,61.99,61.88,61.97,66829.0,60.416,60.5234,60.416,60.5038,66829.0
2024-02-05 10:30:00,61.97,62.0,61.94,61.98,20539.0,60.5038,60.5331,60.4745,60.5136,20539.0
2024-02-05 10:35:00,61.98,62.01,61.87,61.87,134164.0,60.5136,60.5429,60.4062,60.4062,134164.0
2024-02-05 10:40:00,61.87,61.88,61.77,61.81,98778.0,60.4062,60.416,60.3086,60.3476,98778.0
2024-02-05 10:45:00,61.81,61.81,61.77,61.81,15959.0,60.3476,60.3476,60.3086,60.3476,15959.0
2024-02-05 10:50:00,61.82,61.85,61.79,61.82,15665.0,60.3574,60.3867,60.3281,60.3574,15665.0
2024-02-05 10:55:00,61.82,61.83,61.77,61.81,17542.0,60.3574,60.3672,60.3086,60.3476,17542.0
2024-02-05 11:00:00,61.82,61.84,61.78,61.84,23046.0,60.3574,60.3769,60.3183,60.3769,23046.0
2024-02-05 11:05:00,61.84,61.89,61.82,61.89,13744.0,60.3769,60.4257,60.3574,60.4257,13744.0
2024-02-05 11:10:00,61.89,61.92,61.88,61.89,13461.0,60.4257,60.455,60.416,60.4257,13461.0
2024-02-05 11:15:00,61.9,61.94,61.89,61.94,44800.0,60.4355,60.4745,60.4257,60.4745,44800.0
2024-02-05 11:20:00,61.94,61.95,61.89,61.89,51823.0,60.4745,60.4843,60.4257,60.4257,51823.0
2024-02-05 11:25:00,61.88,61.9,61.86,61.88,13891.0,60.416,60.4355,60.3964,60.416,13891.0
2024-02-05 11:30:00,61.89,61.96,61.89,61.95,21758.0,60.4257,60.4941,60.4257,60.4843,21758.0
2024-02-05 11:35:00,61.94,61.95,61.91,61.92,22302.0,60.4745,60.4843,60.4453,60.455,22302.0
2024-02-05 11:40:00,61.92,61.92,61.86,61.89,21204.0,60.455,60.455,60.3964,60.4257,21204.0
2024-02-05 11:45:00,61.9,61.93,61.89,61.93,7841.0,60.4355,60.4648,60.4257,60.4648,7841.0
2024-02-05 11:50:00,61.93,61.96,61.92,61.95,16630.0,60.4648,60.4941,60.455,60.4843,16630.0
2024-02-05 11:55:00,61.95,61.99,61.95,61.98,12075.0,60.4843,60.5234,60.4843,60.5136,12075.0
2024-02-05 12:00:00,61.98,61.99,61.97,61.98,5942.0,60.5136,60.5234,60.5038,60.5136,5942.0
2024-02-05 12:05:00,61.99,62.05,61.99,62.04,69157.0,60.5234,60.5819,60.5234,60.5722,69157.0
2024-02-05 12:10:00,62.03,62.06,62.03,62.05,21508.0,60.5624,60.5917,60.5624,60.5819,21508.0
2024-02-05 12:15:00,62.05,62.08,62.05,62.06,11218.0,60.5819,60.6112,60.5819,60.5917,11218.0
2024-02-05 12:20:00,62.05,62.08,62.0,62.07,16732.0,60.5819,60.6112,60.5331,60.6015,16732.0
2024-02-05 12:25:00,62.07,62.09,62.05,62.09,7878.0,60.6015,60.621,60.5819,60.621,7878.0
2024-02-05 12:30:00,62.1,62.14,62.09,62.12,106162.0,60.6308,60.6698,60.621,60.6503,106162.0
2024-02-05 12:35:00,62.12,62.14,62.09,62.14,19643.0,60.6503,60.6698,60.621,60.6698,19643.0
2024-02-05 12:40:00,62.15,62.2,62.15,62.18,11395.0,60.6796,60.7284,60.6796,60.7089,11395.0
2024-02-05 12:45:00,62.19,62.19,62.13,62.16,7050.0,60.7186,60.7186,60.6601,60.6893,7050.0
2024-02-05 12:50:00,62.17,62.17,62.1,62.14,12729.0,60.6991,60.6991,60.6308,60.6698,12729.0
2024-02-05 12:55:00,62.13,62.18,62.12,62.14,220698.0,60.6601,60.7089,60.6503,60.6698,220698.0
2024-02-05 13:00:00,62.14,62.14,62.08,62.11,15165.0,60.6698,60.6698,60.6112,60.6405,15165.0
2024-02-05 13:05:00,62.12,62.15,62.11,62.14,29443.0,60.6503,60.6796,60.6405,60.6698,29443.0
2024-02-05 13:10:00,62.15,62.19,62.14,62.19,46177.0,60.6796,60.7186,60.6698,60.7186,46177.0
2024-02-05 13:15:00,62.19,62.2,62.17,62.19,14467.0,60.7186,60.7284,60.6991,60.7186,14467.0
2024-02-05 13:20:00,62.2,62.2,62.17,62.19,35588.0,60.7284,60.7284,60.6991,60.7186,35588.0
2024-02-05 13:25:00,62.2,62.23,62.19,62.19,15435.0,60.7284,60.7577,60.7186,60.7186,15435.0
2024-02-05 13:30:00,62.19,62.27,62.18,62.27,44337.0,60.7186,60.7967,60.7089,60.7967,44337.0
2024-02-05 13:35:00,62.27,62.29,62.24,62.25,19719.0,60.7967,60.8163,60.7675,60.7772,19719.0
2024-02-05 13:40:00,62.25,62.27,62.22,62.27,6688.0,60.7772,60.7967,60.7479,60.7967,6688.0
2024-02-05 13:45:00,62.27,62.29,62.26,62.28,20497.0,60.7967,60.8163,60.787,60.8065,20497.0
2024-02-05 13:50:00,62.27,62.27,62.23,62.23,12747.0,60.7967,60.7967,60.7577,60.7577,12747.0
2024-02-05 13:55:00,62.23,62.28,62.23,62.26,18218.0,60.7577,60.8065,60.7577,60.787,18218.0
2024-02-05 14:00:00,62.25,62.25,62.22,62.25,14085.0,60.7772,60.7772,60.7479,60.7772,14085.0
2024-02-05 14:05:00,62.26,62.28,62.25,62.28,10172.0,60.787,60.8065,60.7772,60.8065,10172.0
2024-02-05 14:10:00,62.28,62.29,62.26,62.28,13473.0,60.8065,60.8163,60.787,60.8065,13473.0
2024-02-05 14:15:00,62.26,62.27,62.22,62.23,9654.0,60.787,60.7967,60.7479,60.7577,9654.0
2024-02-05 14:20:00,62.23,62.28,62.23,62.25,13410.0,60.7577,60.8065,60.7577,60.7772,13410.0
2024-02-05 14:25:00,62.26,62.3,62.25,62.28,11440.0,60.787,60.826,60.7772,60.8065,11440.0
2024-02-05 14:30:00,62.28,62.3,62.25,62.3,48518.0,60.8065,60.826,60.7772,60.826,48518.0
2024-02-05 14:35:00,62.3,62.34,62.3,62.34,47809.0,60.826,60.8651,60.826,60.8651,47809.0
2024-02-05 14:40:00,62.34,62.36,62.31,62.33,69671.0,60.8651,60.8846,60.8358,60.8553,69671.0
2024-02-05 14:45:00,62.34,62.37,62.33,62.36,31623.0,60.8651,60.8944,60.8553,60.8846,31623.0
2024-02-05 14:50:00,62.36,62.36,62.32,62.35,19012.0,60.8846,60.8846,60.8456,60.8748,19012.0
2024-02-05 14:55:00,62.34,62.34,62.23,62.23,20628.0,60.8651,60.8651,60.7577,60.7577,20628.0
2024-02-05 15:00:00,62.23,62.24,62.15,62.15,39635.0,60.7577,60.7675,60.6796,60.6796,39635.0
2024-02-05 15:05:00,62.15,62.18,62.12,62.14,11541.0,60.6796,60.7089,60.6503,60.6698,11541.0
2024-02-05 15:10:00,62.14,62.15,62.11,62.13,12021.0,60.6698,60.6796,60.6405,60.6601,12021.0
2024-02-05 15:15:00,62.13,62.18,62.11,62.17,19746.0,60.6601,60.7089,60.6405,60.6991,19746.0
2024-02-05 15:20:00,62.16,62.19,62.14,62.18,17790.0,60.6893,60.7186,60.6698,60.7089,17790.0
2024-02-05 15:25:00,62.18,62.25,62.18,62.24,15506.0,60.7089,60.7772,60.7089,60.7675,15506.0
2024-02-05 15:30:00,62.24,62.24,62.22,62.23,21965.0,60.7675,60.7675,60.7479,60.7577,21965.0
2024-02-05 15:35:00,62.24,62.24,62.18,62.19,15208.0,60.7675,60.7675,60.7089,60.7186,15208.0
2024-02-05 15:40:00,62.19,62.2,62.17,62.18,16908.0,60.7186,60.7284,60.6991,60.7089,16908.0
2024-02-05 15:45:00,62.18,62.22,62.17,62.17,26278.0,60.7089,60.7479,60.6991,60.6991,26278.0
2024-02-05 15:50:00,62.17,62.21,62.15,62.18,22399.0,60.6991,60.7382,60.6796,60.7089,22399.0
2024-02-05 15:55:00,62.19,62.2,62.07,62.08,117301.0,60.7186,60.7284,60.6015,60.6112,117301.0
2024-02-06 09:30:00,62.19,62.19,62.12,62.16,37850.0,60.7186,60.7186,60.6503,60.6893,37850.0
2024-02-06 09:35:00,62.15,62.17,62.1,62.16,62995.0,60.6796,60.6991,60.6308,60.6893,62995.0
2024-02-06 09:40:00,62.16,62.24,62.16,62.23,63361.0,60.6893,60.7675,60.6893,60.7577,63361.0
2024-02-06 09:45:00,62.23,62.27,62.2,62.25,60780.0,60.7577,60.7967,60.7284,60.7772,60780.0
2024-02-06 09:50:00,62.25,62.29,62.21,62.27,99946.0,60.7772,60.8163,60.7382,60.7967,99946.0
2024-02-06 09:55:00,62.26,62.27,62.22,62.23,32582.0,60.787,60.7967,60.7479,60.7577,32582.0
2024-02-06 10:00:00,62.22,62.22,62.13,62.13,49236.0,60.7479,60.7479,60.6601,60.6601,49236.0
2024-02-06 10:05:00,62.14,62.19,62.11,62.18,45456.0,60.6698,60.7186,60.6405,60.7089,45456.0
2024-02-06 10:10:00,62.17,62.18,62.14,62.16,40444.0,60.6991,60.7089,60.6698,60.6893,40444.0
2024-02-06 10:15:00,62.15,62.26,62.14,62.26,50084.0,60.6796,60.787,60.6698,60.787,50084.0
2024-02-06 10:20:00,62.25,62.29,62.22,62.23,117535.0,60.7772,60.8163,60.7479,60.7577,117535.0
2024-02-06 10:25:00,62.22,62.26,62.2,62.22,22751.0,60.7479,60.787,60.7284,60.7479,22751.0
2024-02-06 10:30:00,62.22,62.29,62.2,62.29,55460.0,60.7479,60.8163,60.7284,60.8163,55460.0
2024-02-06 10:35:00,62.29,62.32,62.23,62.24,45709.0,60.8163,60.8456,60.7577,60.7675,45709.0
2024-02-06 10:40:00,62.25,62.26,62.2,62.24,21533.0,60.7772,60.787,60.7284,60.7675,21533.0
2024-02-06 10:45:00,62.27,62.31,62.25,62.25,8231.0,60.7967,60.8358,60.7772,60.7772,8231.0
2024-02-06 10:50:00,62.27,62.29,62.25,62.27,27864.0,60.7967,60.8163,60.7772,60.7967,27864.0
2024-02-06 10:55:00,62.28,62.3,62.26,62.27,8854.0,60.8065,60.826,60.787,60.7967,8854.0
2024-02-06 11:00:00,62.27,62.27,62.18,62.21,13373.0,60.7967,60.7967,60.7089,60.7382,13373.0
2024-02-06 11:05:00,62.22,62.25,62.2,62.21,4785.0,60.7479,60.7772,60.7284,60.7382,4785.0
2024-02-06 11:10:00,62.21,62.25,62.2,62.2,4663.0,60.7382,60.7772,60.7284,60.7284,4663.0
2024-02-06 11:15:00,62.21,62.25,62.21,62.24,4269.0,60.7382,60.7772,60.7382,60.7675,4269.0
2024-02-06 11:20:00,62.25,62.28,62.23,62.28,21936.0,60.7772,60.8065,60.7577,60.8065,21936.0
2024-02-06 11:25:00,62.28,62.29,62.24,62.26,14173.0,60.8065,60.8163,60.7675,60.787,14173.0
2024-02-06 11:30:00,62.27,62.31,62.25,62.3,12403.0,60.7967,60.8358,60.7772,60.826,12403.0
2024-02-06 11:35:00,62.3,62.32,62.26,62.3,13757.0,60.826,60.8456,60.787,60.826,13757.0
2024-02-06 11:40:00,62.29,62.35,62.28,62.32,18093.0,60.8163,60.8748,60.8065,60.8456,18093.0
2024-02-06 11:45:00,62.32,62.32,62.22,62.24,18604.0,60.8456,60.8456,60.7479,60.7675,18604.0
2024-02-06 11:50:00,62.25,62.25,62.19,62.23,11276.0,60.7772,60.7772,60.7186,60.7577,11276.0
2024-02-06 11:55:00,62.22,62.25,62.2,62.21,59249.0,60.7479,60.7772,60.7284,60.7382,59249.0
2024-02-06 12:00:00,62.21,62.21,62.13,62.14,38361.0,60.7382,60.7382,60.6601,60.6698,38361.0
2024-02-06 12:05:00,62.15,62.16,62.13,62.15,41569.0,60.6796,60.6893,60.6601,60.6796,41569.0
2024-02-06 12:10:00,62.16,62.16,62.11,62.13,15739.0,60.6893,60.6893,60.6405,60.6601,15739.0
2024-02-06 12:15:00,62.13,62.17,62.13,62.15,7367.0,60.6601,60.6991,60.6601,60.6796,7367.0
2024-02-06 12:20:00,62.15,62.15,62.12,62.14,10235.0,60.6796,60.6796,60.6503,60.6698,10235.0
2024-02-06 12:25:00,62.14,62.19,62.13,62.19,13904.0,60.6698,60.7186,60.6601,60.7186,13904.0
2024-02-06 12:30:00,62.19,62.19,62.15,62.18,16798.0,60.7186,60.7186,60.6796,60.7089,16798.0
2024-02-06 12:35:00,62.17,62.19,62.16,62.18,17929.0,60.6991,60.7186,60.6893,60.7089,17929.0
2024-02-06 12:40:00,62.19,62.21,62.18,62.2,16842.0,60.7186,60.7382,60.7089,60.7284,16842.0
2024-02-06 12:45:00,62.2,62.21,62.18,62.19,26883.0,60.7284,60.7382,60.7089,60.7186,26883.0
2024-02-06 12:50:00,62.19,62.23,62.19,62.23,17996.0,60.7186,60.7577,60.7186,60.7577,17996.0
2024-02-06 12:55:00,62.23,62.24,62.21,62.21,13411.0,60.7577,60.7675,60.7382,60.7382,13411.0
2024-02-06 13:00:00,62.21,62.28,62.18,62.2,50351.0,60.7382,60.8065,60.7089,60.7284,50351.0
2024-02-06 13:05:00,62.21,62.24,62.21,62.21,11237.0,60.7382,60.7675,60.7382,60.7382,11237.0
2024-02-06 13:10:00,62.2,62.21,62.15,62.16,41411.0,60.7284,60.7382,60.6796,60.6893,41411.0
2024-02-06 13:15:00,62.15,62.16,62.12,62.12,14288.0,60.6796,60.6893,60.6503,60.6503,14288.0
2024-02-06 13:20:00,62.12,62.12,62.03,62.1,74691.0,60.6503,60.6503,60.5624,60.6308,74691.0
2024-02-06 13:25:00,62.1,62.14,62.1,62.14,8093.0,60.6308,60.6698,60.6308,60.6698,8093.0
2024-02-06 13:30:00,62.15,62.17,62.14,62.17,18641.0,60.6796,60.6991,60.6698,60.6991,18641.0
2024-02-06 13:35:00,62.16,62.2,62.16,62.19,12456.0,60.6893,60.7284,60.6893,60.7186,12456.0
2024-02-06 13:40:00,62.2,62.21,62.17,62.2,14110.0,60.7284,60.7382,60.6991,60.7284,14110.0
2024-02-06 13:45:00,62.21,62.22,62.2,62.21,5001.0,60.7382,60.7479,60.7284,60.7382,5001.0
2024-02-06 13:50:00,62.21,62.22,62.2,62.21,4962.0,60.7382,60.7479,60.7284,60.7382,4962.0
2024-02-06 13:55:00,62.22,62.25,62.21,62.25,10625.0,60.7479,60.7772,60.7382,60.7772,10625.0
2024-02-06 14:00:00,62.25,62.25,62.21,62.22,26218.0,60.7772,60.7772,60.7382,60.7479,26218.0
2024-02-06 14:05:00,62.22,62.22,62.15,62.16,18455.0,60.7479,60.7479,60.6796,60.6893,18455.0
2024-02-06 14:10:00,62.16,62.16,62.12,62.14,13516.0,60.6893,60.6893,60.6503,60.6698,13516.0
2024-02-06 14:15:00,62.15,62.16,62.12,62.15,15619.0,60.6796,60.6893,60.6503,60.6796,15619.0
2024-02-06 14:20:00,62.15,62.2,62.15,62.19,17161.0,60.6796,60.7284,60.6796,60.7186,17161.0
2024-02-06 14:25:00,62.18,62.19,62.15,62.17,16680.0,60.7089,60.7186,60.6796,60.6991,16680.0
2024-02-06 14:30:00,62.17,62.19,62.16,62.19,13358.0,60.6991,60.7186,60.6893,60.7186,13358.0
2024-02-06 14:35:00,62.19,62.19,62.16,62.17,51409.0,60.7186,60.7186,60.6893,60.6991,51409.0
2024-02-06 14:40:00,62.17,62.18,62.15,62.18,18956.0,60.6991,60.7089,60.6796,60.7089,18956.0
2024-02-06 14:45:00,62.18,62.21,62.18,62.21,17194.0,60.7089,60.7382,60.7089,60.7382,17194.0
2024-02-06 14:50:00,62.21,62.21,62.18,62.21,16284.0,60.7382,60.7382,60.7089,60.7382,16284.0
2024-02-06 14:55:00,62.22,62.25,62.2,62.22,435225.0,60.7479,60.7772,60.7284,60.7479,435225.0
2024-02-06 15:00:00,62.23,62.23,62.17,62.18,90510.0,60.7577,60.7577,60.6991,60.7089,90510.0
2024-02-06 15:05:00,62.19,62.19,62.13,62.14,107351.0,60.7186,60.7186,60.6601,60.6698,107351.0
2024-02-06 15:10:00,62.14,62.26,62.11,62.23,191147.0,60.6698,60.787,60.6405,60.7577,191147.0
2024-02-06 15:15:00,62.23,62.24,62.16,62.17,64686.0,60.7577,60.7675,60.6893,60.6991,64686.0
2024-02-06 15:20:00,62.16,62.2,62.15,62.18,70843.0,60.6893,60.7284,60.6796,60.7089,70843.0
2024-02-06 15:25:00,62.18,62.2,62.15,62.16,67936.0,60.7089,60.7284,60.6796,60.6893,67936.0
2024-02-06 15:30:00,62.15,62.15,62.08,62.14,111799.0,60.6796,60.6796,60.6112,60.6698,111799.0
2024-02-06 15:35:00,62.14,62.14,62.11,62.12,75814.0,60.6698,60.6698,60.6405,60.6503,75814.0
2024-02-06 15:40:00,62.11,62.14,62.1,62.13,100957.0,60.6405,60.6698,60.6308,60.6601,100957.0
2024-02-06 15:45:00,62.13,62.15,62.1,62.14,99101.0,60.6601,60.6796,60.6308,60.6698,99101.0
2024-02-06 15:50:00,62.14,62.21,62.13,62.18,107313.0,60.6698,60.7382,60.6601,60.7089,107313.0
2024-02-06 15:55:00,62.18,62.23,62.15,62.18,248144.0,60.7089,60.7577,60.6796,60.7089,248144.0
2024-02-07 09:30:00,63.39,63.39,63.12,63.38,144557.0,61.8902,61.8902,61.6266,61.8805,144557.0
2024-02-07 09:35:00,63.38,63.44,63.36,63.41,120162.0,61.8805,61.9391,61.861,61.9098,120162.0
2024-02-07 09:40:00,63.42,63.44,63.31,63.33,99037.0,61.9195,61.9391,61.8121,61.8317,99037.0
2024-02-07 09:45:00,63.33,63.35,63.3,63.34,60656.0,61.8317,61.8512,61.8024,61.8414,60656.0
2024-02-07 09:50:00,63.35,63.38,63.28,63.29,40685.0,61.8512,61.8805,61.7828,61.7926,40685.0
2024-02-07 09:55:00,63.29,63.3,63.21,63.26,75117.0,61.7926,61.8024,61.7145,61.7633,75117.0
2024-02-07 10:00:00,63.27,63.27,63.14,63.15,115327.0,61.7731,61.7731,61.6462,61.6559,115327.0
2024-02-07 10:05:00,63.15,63.2,63.13,63.17,45181.0,61.6559,61.7047,61.6364,61.6754,45181.0
2024-02-07 10:10:00,63.17,63.29,63.14,63.28,30213.0,61.6754,61.7926,61.6462,61.7828,30213.0
2024-02-07 10:15:00,63.28,63.3,63.22,63.27,30969.0,61.7828,61.8024,61.7243,61.7731,30969.0
2024-02-07 10:20:00,63.29,63.38,63.29,63.37,16042.0,61.7926,61.8805,61.7926,61.8707,16042.0
2024-02-07 10:25:00,63.37,63.38,63.33,63.38,33383.0,61.8707,61.8805,61.8317,61.8805,33383.0
2024-02-07 10:30:00,63.39,63.41,63.31,63.4,24278.0,61.8902,61.9098,61.8121,61.9,24278.0
2024-02-07 10:35:00,63.41,63.41,63.33,63.37,21490.0,61.9098,61.9098,61.8317,61.8707,21490.0
2024-02-07 10:40:00,63.38,63.42,63.36,63.39,16047.0,61.8805,61.9195,61.861,61.8902,16047.0
2024-02-07 10:45:00,63.38,63.42,63.38,63.41,6456.0,61.8805,61.9195,61.8805,61.9098,6456.0
2024-02-07 10:50:00,63.39,63.39,63.32,63.34,14958.0,61.8902,61.8902,61.8219,61.8414,14958.0
2024-02-07 10:55:00,63.33,63.33,63.25,63.28,28796.0,61.8317,61.8317,61.7536,61.7828,28796.0
2024-02-07 11:00:00,63.28,63.29,63.24,63.27,22866.0,61.7828,61.7926,61.7438,61.7731,22866.0
2024-02-07 11:05:00,63.26,63.27,63.24,63.26,15318.0,61.7633,61.7731,61.7438,61.7633,15318.0
2024-02-07 11:10:00,63.26,63.31,63.25,63.29,29029.0,61.7633,61.8121,61.7536,61.7926,29029.0
2024-02-07 11:15:00,63.28,63.29,63.23,63.26,23633.0,61.7828,61.7926,61.734,61.7633,23633.0
2024-02-07 11:20:00,63.26,63.26,63.16,63.17,15897.0,61.7633,61.7633,61.6657,61.6754,15897.0
2024-02-07 11:25:00,63.17,63.2,63.16,63.2,11505.0,61.6754,61.7047,61.6657,61.7047,11505.0
2024-02-07 11:30:00,63.2,63.23,63.11,63.13,31083.0,61.7047,61.734,61.6169,61.6364,31083.0
2024-02-07 11:35:00,63.13,63.16,63.12,63.16,17329.0,61.6364,61.6657,61.6266,61.6657,17329.0
2024-02-07 11:40:00,63.16,63.18,63.14,63.16,5812.0,61.6657,61.6852,61.6462,61.6657,5812.0
2024-02-07 11:45:00,63.16,63.17,63.12,63.13,19325.0,61.6657,61.6754,61.6266,61.6364,19325.0
2024-02-07 11:50:00,63.13,63.19,63.12,63.19,45085.0,61.6364,61.695,61.6266,61.695,45085.0
2024-02-07 11:55:00,63.2,63.22,63.18,63.2,15943.0,61.7047,61.7243,61.6852,61.7047,15943.0
2024-02-07 12:00:00,63.2,63.21,63.17,63.21,22220.0,61.7047,61.7145,61.6754,61.7145,22220.0
2024-02-07 12:05:00,63.21,63.22,63.18,63.22,11541.0,61.7145,61.7243,61.6852,61.7243,11541.0
2024-02-07 12:10:00,63.22,63.23,63.18,63.21,10173.0,61.7243,61.734,61.6852,61.7145,10173.0
2024-02-07 12:15:00,63.21,63.23,63.2,63.21,6656.0,61.7145,61.734,61.7047,61.7145,6656.0
2024-02-07 12:20:00,63.21,63.21,63.16,63.17,12450.0,61.7145,61.7145,61.6657,61.6754,12450.0
2024-02-07 12:25:00,63.16,63.16,63.13,63.15,26357.0,61.6657,61.6657,61.6364,61.6559,26357.0
2024-02-07 12:30:00,63.14,63.15,63.1,63.13,27133.0,61.6462,61.6559,61.6071,61.6364,27133.0
2024-02-07 12:35:00,63.12,63.14,63.1,63.11,6585.0,61.6266,61.6462,61.6071,61.6169,6585.0
2024-02-07 12:40:00,63.11,63.11,63.08,63.1,12385.0,61.6169,61.6169,61.5876,61.6071,12385.0
2024-02-07 12:45:00,63.1,63.13,63.09,63.12,10099.0,61.6071,61.6364,61.5973,61.6266,10099.0
2024-02-07 12:50:00,63.12,63.15,63.11,63.15,6575.0,61.6266,61.6559,61.6169,61.6559,6575.0
2024-02-07 12:55:00,63.15,63.17,63.14,63.17,7200.0,61.6559,61.6754,61.6462,61.6754,7200.0
2024-02-07 13:00:00,63.17,63.34,63.13,63.14,95831.0,61.6754,61.8414,61.6364,61.6462,95831.0
2024-02-07 13:05:00,63.15,63.21,63.15,63.2,7849.0,61.6559,61.7145,61.6559,61.7047,7849.0
2024-02-07 13:10:00,63.21,63.25,63.19,63.2,5261.0,61.7145,61.7536,61.695,61.7047,5261.0
2024-02-07 13:15:00,63.19,63.19,63.16,63.17,73063.0,61.695,61.695,61.6657,61.6754,73063.0
2024-02-07 13:20:00,63.18,63.2,63.17,63.18,10225.0,61.6852,61.7047,61.6754,61.6852,10225.0
2024-02-07 13:25:00,63.18,63.27,63.17,63.26,13241.0,61.6852,61.7731,61.6754,61.7633,13241.0
2024-02-07 13:30:00,63.27,63.29,63.23,63.23,13669.0,61.7731,61.7926,61.734,61.734,13669.0
2024-02-07 13:35:00,63.23,63.24,63.22,63.23,6034.0,61.734,61.7438,61.7243,61.734,6034.0
2024-02-07 13:40:00,63.22,63.22,63.17,63.2,55063.0,61.7243,61.7243,61.6754,61.7047,55063.0
2024-02-07 13:45:00,63.2,63.21,63.18,63.21,11087.0,61.7047,61.7145,61.6852,61.7145,11087.0
2024-02-07 13:50:00,63.22,63.24,63.2,63.23,8396.0,61.7243,61.7438,61.7047,61.734,8396.0
2024-02-07 13:55:00,63.23,63.23,63.2,63.21,4594.0,61.734,61.734,61.7047,61.7145,4594.0
2024-02-07 14:00:00,63.22,63.23,63.19,63.23,20060.0,61.7243,61.734,61.695,61.734,20060.0
2024-02-07 14:05:00,63.23,63.29,63.22,63.29,8696.0,61.734,61.7926,61.7243,61.7926,8696.0
2024-02-07 14:10:00,63.3,63.33,63.3,63.33,3034.0,61.8024,61.8317,61.8024,61.8317,3034.0
2024-02-07 14:15:00,63.33,63.34,63.26,63.27,23757.0,61.8317,61.8414,61.7633,61.7731,23757.0
2024-02-07 14:20:00,63.27,63.29,63.27,63.28,8093.0,61.7731,61.7926,61.7731,61.7828,8093.0
2024-02-07 14:25:00,63.28,63.28,63.25,63.26,6731.0,61.7828,61.7828,61.7536,61.7633,6731.0
2024-02-07 14:30:00,63.26,63.27,63.25,63.27,9118.0,61.7633,61.7731,61.7536,61.7731,9118.0
2024-02-07 14:35:00,63.27,63.31,63.26,63.3,7700.0,61.7731,61.8121,61.7633,61.8024,7700.0
2024-02-07 14:40:00,63.3,63.33,63.3,63.31,6394.0,61.8024,61.8317,61.8024,61.8121,6394.0
2024-02-07 14:45:00,63.31,63.38,63.31,63.38,18926.0,61.8121,61.8805,61.8121,61.8805,18926.0
2024-02-07 14:50:00,63.37,63.38,63.35,63.36,13666.0,61.8707,61.8805,61.8512,61.861,13666.0
2024-02-07 14:55:00,63.35,63.36,63.34,63.35,7979.0,61.8512,61.861,61.8414,61.8512,7979.0
2024-02-07 15:00:00,63.35,63.35,63.32,63.35,6834.0,61.8512,61.8512,61.8219,61.8512,6834.0
2024-02-07 15:05:00,63.34,63.34,63.3,63.31,9716.0,61.8414,61.8414,61.8024,61.8121,9716.0
2024-02-07 15:10:00,63.31,63.32,63.29,63.31,20365.0,61.8121,61.8219,61.7926,61.8121,20365.0
2024-02-07 15:15:00,63.32,63.36,63.31,63.34,38690.0,61.8219,61.861,61.8121,61.8414,38690.0
2024-02-07 15:20:00,63.34,63.35,63.32,63.34,26399.0,61.8414,61.8512,61.8219,61.8414,26399.0
2024-02-07 15:25:00,63.34,63.34,63.3,63.33,33258.0,61.8414,61.8414,61.8024,61.8317,33258.0
2024-02-07 15:30:00,63.33,63.33,63.28,63.3,24388.0,61.8317,61.8317,61.7828,61.8024,24388.0
2024-02-07 15:35:00,63.29,63.34,63.28,63.32,18598.0,61.7926,61.8414,61.7828,61.8219,18598.0
2024-02-07 15:40:00,63.33,63.34,63.27,63.28,20482.0,61.8317,61.8414,61.7731,61.7828,20482.0
2024-02-07 15:45:00,63.29,63.29,63.24,63.24,43663.0,61.7926,61.7926,61.7438,61.7438,43663.0
2024-02-07 15:50:00,63.25,63.29,63.23,63.25,77468.0,61.7536,61.7926,61.734,61.7536,77468.0
2024-02-07 15:55:00,63.24,63.31,63.23,63.31,231503.0,61.7438,61.8121,61.734,61.8121,231503.0
2024-02-08 09:30:00,63.28,63.39,63.26,63.35,66498.0,61.7828,61.8902,61.7633,61.8512,66498.0
2024-02-08 09:35:00,63.37,63.37,63.28,63.29,36865.0,61.8707,61.8707,61.7828,61.7926,36865.0
2024-02-08 09:40:00,63.29,63.3,63.18,63.22,45269.0,61.7926,61.8024,61.6852,61.7243,45269.0
2024-02-08 09:45:00,63.22,63.27,63.22,63.24,32129.0,61.7243,61.7731,61.7243,61.7438,32129.0
2024-02-08 09:50:00,63.24,63.29,63.23,63.28,44620.0,61.7438,61.7926,61.734,61.7828,44620.0
2024-02-08 09:55:00,63.28,63.31,63.26,63.27,19089.0,61.7828,61.8121,61.7633,61.7731,19089.0
2024-02-08 10:00:00,63.29,63.31,63.26,63.31,37089.0,61.7926,61.8121,61.7633,61.8121,37089.0
2024-02-08 10:05:00,63.3,63.36,63.29,63.3,45880.0,61.8024,61.861,61.7926,61.8024,45880.0
2024-02-08 10:10:00,63.3,63.3,63.18,63.18,33014.0,61.8024,61.8024,61.6852,61.6852,33014.0
2024-02-08 10:15:00,63.18,63.29,63.17,63.29,17935.0,61.6852,61.7926,61.6754,61.7926,17935.0
2024-02-08 10:20:00,63.29,63.29,63.17,63.18,18273.0,61.7926,61.7926,61.6754,61.6852,18273.0
2024-02-08 10:25:00,63.18,63.24,63.17,63.24,8207.0,61.6852,61.7438,61.6754,61.7438,8207.0
2024-02-08 10:30:00,63.25,63.28,63.2,63.25,15540.0,61.7536,61.7828,61.7047,61.7536,15540.0
2024-02-08 10:35:00,63.24,63.25,63.17,63.18,16555.0,61.7438,61.7536,61.6754,61.6852,16555.0
2024-02-08 10:40:00,63.19,63.19,63.16,63.19,15276.0,61.695,61.695,61.6657,61.695,15276.0
2024-02-08 10:45:00,63.2,63.21,63.17,63.18,22531.0,61.7047,61.7145,61.6754,61.6852,22531.0
2024-02-08 10:50:00,63.17,63.21,63.16,63.21,9811.0,61.6754,61.7145,61.6657,61.7145,9811.0
2024-02-08 10:55:00,63.21,63.26,63.19,63.25,20311.0,61.7145,61.7633,61.695,61.7536,20311.0
2024-02-08 11:00:00,63.25,63.26,63.22,63.23,39065.0,61.7536,61.7633,61.7243,61.734,39065.0
2024-02-08 11:05:00,63.23,63.23,63.16,63.17,21089.0,61.734,61.734,61.6657,61.6754,21089.0
2024-02-08 11:10:00,63.16,63.25,63.14,63.18,29726.0,61.6657,61.7536,61.6462,61.6852,29726.0
2024-02-08 11:15:00,63.18,63.2,63.14,63.19,23387.0,61.6852,61.7047,61.6462,61.695,23387.0
2024-02-08 11:20:00,63.2,63.22,63.18,63.18,10553.0,61.7047,61.7243,61.6852,61.6852,10553.0
2024-02-08 11:25:00,63.18,63.2,63.13,63.15,14436.0,61.6852,61.7047,61.6364,61.6559,14436.0
2024-02-08 11:30:00,63.14,63.17,63.13,63.16,21500.0,61.6462,61.6754,61.6364,61.6657,21500.0
2024-02-08 11:35:00,63.17,63.17,63.13,63.16,14472.0,61.6754,61.6754,61.6364,61.6657,14472.0
2024-02-08 11:40:00,63.16,63.17,63.14,63.15,11367.0,61.6657,61.6754,61.6462,61.6559,11367.0
2024-02-08 11:45:00,63.15,63.16,63.13,63.15,16316.0,61.6559,61.6657,61.6364,61.6559,16316.0
2024-02-08 11:50:00,63.16,63.19,63.15,63.19,41568.0,61.6657,61.695,61.6559,61.695,41568.0
2024-02-08 11:55:00,63.19,63.22,63.18,63.22,30844.0,61.695,61.7243,61.6852,61.7243,30844.0
2024-02-08 12:00:00,63.21,63.22,63.16,63.18,18442.0,61.7145,61.7243,61.6657,61.6852,18442.0
2024-02-08 12:05:00,63.18,63.23,63.15,63.17,42659.0,61.6852,61.734,61.6559,61.6754,42659.0
2024-02-08 12:10:00,63.18,63.2,63.16,63.2,7437.0,61.6852,61.7047,61.6657,61.7047,7437.0
2024-02-08 12:15:00,63.2,63.21,63.18,63.2,43759.0,61.7047,61.7145,61.6852,61.7047,43759.0
2024-02-08 12:20:00,63.19,63.19,63.17,63.18,5352.0,61.695,61.695,61.6754,61.6852,5352.0
2024-02-08 12:25:00,63.18,63.22,63.17,63.21,14581.0,61.6852,61.7243,61.6754,61.7145,14581.0
2024-02-08 12:30:00,63.21,63.22,63.2,63.22,19467.0,61.7145,61.7243,61.7047,61.7243,19467.0
2024-02-08 12:35:00,63.22,63.22,63.18,63.19,9538.0,61.7243,61.7243,61.6852,61.695,9538.0
2024-02-08 12:40:00,63.18,63.18,63.13,63.14,31409.0,61.6852,61.6852,61.6364,61.6462,31409.0
2024-02-08 12:45:00,63.13,63.17,63.12,63.14,35893.0,61.6364,61.6754,61.6266,61.6462,35893.0
2024-02-08 12:50:00,63.14,63.15,63.12,63.13,30364.0,61.6462,61.6559,61.6266,61.6364,30364.0
2024-02-08 12:55:00,63.13,63.13,63.08,63.09,10151.0,61.6364,61.6364,61.5876,61.5973,10151.0
2024-02-08 13:00:00,63.09,63.3,63.08,63.18,118942.0,61.5973,61.8024,61.5876,61.6852,118942.0
2024-02-08 13:05:00,63.19,63.2,63.14,63.16,13439.0,61.695,61.7047,61.6462,61.6657,13439.0
2024-02-08 13:10:00,63.17,63.2,63.14,63.19,8160.0,61.6754,61.7047,61.6462,61.695,8160.0
2024-02-08 13:15:00,63.19,63.19,63.16,63.17,5032.0,61.695,61.695,61.6657,61.6754,5032.0
2024-02-08 13:20:00,63.18,63.2,63.16,63.19,6936.0,61.6852,61.7047,61.6657,61.695,6936.0
2024-02-08 13:25:00,63.2,63.23,63.2,63.22,7517.0,61.7047,61.734,61.7047,61.7243,7517.0
2024-02-08 13:30:00,63.22,63.25,63.2,63.25,16461.0,61.7243,61.7536,61.7047,61.7536,16461.0
2024-02-08 13:35:00,63.25,63.28,63.24,63.27,15793.0,61.7536,61.7828,61.7438,61.7731,15793.0
2024-02-08 13:40:00,63.27,63.28,63.25,63.25,50501.0,61.7731,61.7828,61.7536,61.7536,50501.0
2024-02-08 13:45:00,63.26,63.28,63.25,63.27,18184.0,61.7633,61.7828,61.7536,61.7731,18184.0
2024-02-08 13:50:00,63.27,63.27,63.21,63.21,16309.0,61.7731,61.7731,61.7145,61.7145,16309.0
2024-02-08 13:55:00,63.22,63.22,63.19,63.22,8760.0,61.7243,61.7243,61.695,61.7243,8760.0
2024-02-08 14:00:00,63.23,63.25,63.21,63.21,11028.0,61.734,61.7536,61.7145,61.7145,11028.0
2024-02-08 14:05:00,63.21,63.23,63.18,63.19,8409.0,61.7145,61.734,61.6852,61.695,8409.0
2024-02-08 14:10:00,63.19,63.21,63.18,63.18,17529.0,61.695,61.7145,61.6852,61.6852,17529.0
2024-02-08 14:15:00,63.18,63.2,63.15,63.16,18065.0,61.6852,61.7047,61.6559,61.6657,18065.0
2024-02-08 14:20:00,63.16,63.16,63.13,63.13,2806.0,61.6657,61.6657,61.6364,61.6364,2806.0
2024-02-08 14:25:00,63.14,63.14,63.11,63.13,13012.0,61.6462,61.6462,61.6169,61.6364,13012.0
2024-02-08 14:30:00,63.13,63.13,63.09,63.1,8263.0,61.6364,61.6364,61.5973,61.6071,8263.0
2024-02-08 14:35:00,63.09,63.1,63.05,63.1,10670.0,61.5973,61.6071,61.5583,61.6071,10670.0
2024-02-08 14:40:00,63.09,63.13,63.09,63.12,8868.0,61.5973,61.6364,61.5973,61.6266,8868.0
2024-02-08 14:45:00,63.12,63.19,63.11,63.18,281321.0,61.6266,61.695,61.6169,61.6852,281321.0
2024-02-08 14:50:00,63.18,63.19,63.17,63.18,19061.0,61.6852,61.695,61.6754,61.6852,19061.0
2024-02-08 14:55:00,63.18,63.22,63.17,63.19,16586.0,61.6852,61.7243,61.6754,61.695,16586.0
2024-02-08 15:00:00,63.2,63.26,63.19,63.25,12127.0,61.7047,61.7633,61.695,61.7536,12127.0
2024-02-08 15:05:00,63.25,63.25,63.23,63.24,13924.0,61.7536,61.7536,61.734,61.7438,13924.0
2024-02-08 15:10:00,63.24,63.31,63.24,63.28,50041.0,61.7438,61.8121,61.7438,61.7828,50041.0
2024-02-08 15:15:00,63.27,63.27,63.23,63.24,30145.0,61.7731,61.7731,61.734,61.7438,30145.0
2024-02-08 15:20:00,63.25,63.3,63.25,63.3,39608.0,61.7536,61.8024,61.7536,61.8024,39608.0
2024-02-08 15:25:00,63.3,63.32,63.28,63.32,38297.0,61.8024,61.8219,61.7828,61.8219,38297.0
2024-02-08 15:30:00,63.32,63.35,63.31,63.35,31224.0,61.8219,61.8512,61.8121,61.8512,31224.0
2024-02-08 15:35:00,63.35,63.35,63.34,63.35,27736.0,61.8512,61.8512,61.8414,61.8512,27736.0
2024-02-08 15:40:00,63.35,63.37,63.34,63.36,71723.0,61.8512,61.8707,61.8414,61.861,71723.0
2024-02-08 15:45:00,63.36,63.36,63.35,63.36,46886.0,61.861,61.861,61.8512,61.861,46886.0
2024-02-08 15:50:00,63.36,63.37,63.3,63.3,190396.0,61.861,61.8707,61.8024,61.8024,190396.0
2024-02-08 15:55:00,63.3,63.33,63.27,63.28,134886.0,61.8024,61.8317,61.7731,61.7828,134886.0
2024-02-09 09:30:00,63.38,63.44,63.27,63.38,56154.0,61.8805,61.9391,61.7731,61.8805,56154.0
2024-02-09 09:35:00,63.38,63.43,63.33,63.34,28816.0,61.8805,61.9293,61.8317,61.8414,28816.0
2024-02-09 09:40:00,63.34,63.37,63.3,63.34,28641.0,61.8414,61.8707,61.8024,61.8414,28641.0
2024-02-09 09:45:00,63.35,63.35,63.3,63.33,62182.0,61.8512,61.8512,61.8024,61.8317,62182.0
2024-02-09 09:50:00,63.34,63.36,63.25,63.34,48887.0,61.8414,61.861,61.7536,61.8414,48887.0
2024-02-09 09:55:00,63.35,63.36,63.2,63.24,79813.0,61.8512,61.861,61.7047,61.7438,79813.0
2024-02-09 10:00:00,63.25,63.26,63.15,63.16,31377.0,61.7536,61.7633,61.6559,61.6657,31377.0
2024-02-09 10:05:00,63.15,63.23,63.12,63.21,84374.0,61.6559,61.734,61.6266,61.7145,84374.0
2024-02-09 10:10:00,63.2,63.21,63.12,63.13,36572.0,61.7047,61.7145,61.6266,61.6364,36572.0
2024-02-09 10:15:00,63.13,63.14,63.06,63.07,22437.0,61.6364,61.6462,61.5681,61.5778,22437.0
2024-02-09 10:20:00,63.07,63.07,62.99,63.01,22015.0,61.5778,61.5778,61.4997,61.5192,22015.0
2024-02-09 10:25:00,63.0,63.11,62.98,63.11,21052.0,61.5095,61.6169,61.4899,61.6169,21052.0
2024-02-09 10:30:00,63.11,63.14,63.07,63.12,28379.0,61.6169,61.6462,61.5778,61.6266,28379.0
2024-02-09 10:35:00,63.13,63.14,63.04,63.09,42627.0,61.6364,61.6462,61.5485,61.5973,42627.0
2024-02-09 10:40:00,63.09,63.12,63.05,63.08,27628.0,61.5973,61.6266,61.5583,61.5876,27628.0
2024-02-09 10:45:00,63.08,63.14,63.06,63.14,40968.0,61.5876,61.6462,61.5681,61.6462,40968.0
2024-02-09 10:50:00,63.14,63.16,63.13,63.16,15469.0,61.6462,61.6657,61.6364,61.6657,15469.0
2024-02-09 10:55:00,63.16,63.21,63.15,63.21,16708.0,61.6657,61.7145,61.6559,61.7145,16708.0
2024-02-09 11:00:00,63.21,63.29,63.18,63.29,23590.0,61.7145,61.7926,61.6852,61.7926,23590.0
2024-02-09 11:05:00,63.29,63.37,63.28,63.35,36999.0,61.7926,61.8707,61.7828,61.8512,36999.0
2024-02-09 11:10:00,63.35,63.4,63.34,63.39,30192.0,61.8512,61.9,61.8414,61.8902,30192.0
2024-02-09 11:15:00,63.39,63.4,63.31,63.32,17895.0,61.8902,61.9,61.8121,61.8219,17895.0
2024-02-09 11:20:00,63.32,63.35,63.28,63.28,12129.0,61.8219,61.8512,61.7828,61.7828,12129.0
2024-02-09 11:25:00,63.27,63.33,63.26,63.33,10116.0,61.7731,61.8317,61.7633,61.8317,10116.0
2024-02-09 11:30:00,63.33,63.39,63.33,63.35,13619.0,61.8317,61.8902,61.8317,61.8512,13619.0
2024-02-09 11:35:00,63.35,63.35,63.31,63.33,46221.0,61.8512,61.8512,61.8121,61.8317,46221.0
2024-02-09 11:40:00,63.33,63.34,63.26,63.28,37934.0,61.8317,61.8414,61.7633,61.7828,37934.0
2024-02-09 11:45:00,63.28,63.31,63.27,63.3,8068.0,61.7828,61.8121,61.7731,61.8024,8068.0
2024-02-09 11:50:00,63.3,63.32,63.27,63.28,10247.0,61.8024,61.8219,61.7731,61.7828,10247.0
2024-02-09 11:55:00,63.27,63.27,63.26,63.27,9459.0,61.7731,61.7731,61.7633,61.7731,9459.0
2024-02-09 12:00:00,63.27,63.27,63.23,63.26,8069.0,61.7731,61.7731,61.734,61.7633,8069.0
2024-02-09 12:05:00,63.24,63.26,63.22,63.25,8463.0,61.7438,61.7633,61.7243,61.7536,8463.0
2024-02-09 12:10:00,63.26,63.31,63.26,63.3,2800.0,61.7633,61.8121,61.7633,61.8024,2800.0
2024-02-09 12:15:00,63.29,63.34,63.29,63.32,2900.0,61.7926,61.8414,61.7926,61.8219,2900.0
2024-02-09 12:20:00,63.32,63.33,63.31,63.33,4100.0,61.8219,61.8317,61.8121,61.8317,4100.0
2024-02-09 12:25:00,63.35,63.45,63.34,63.45,19027.0,61.8512,61.9488,61.8414,61.9488,19027.0
2024-02-09 12:30:00,63.45,63.45,63.38,63.4,24515.0,61.9488,61.9488,61.8805,61.9,24515.0
2024-02-09 12:35:00,63.39,63.4,63.36,63.38,8602.0,61.8902,61.9,61.861,61.8805,8602.0
2024-02-09 12:40:00,63.38,63.41,63.38,63.41,2700.0,61.8805,61.9098,61.8805,61.9098,2700.0
2024-02-09 12:45:00,63.42,63.47,63.42,63.47,11756.0,61.9195,61.9684,61.9195,61.9684,11756.0
2024-02-09 12:50:00,63.47,63.5,63.47,63.49,4898.0,61.9684,61.9976,61.9684,61.9879,4898.0
2024-02-09 12:55:00,63.5,63.54,63.5,63.54,10125.0,61.9976,62.0367,61.9976,62.0367,10125.0
2024-02-09 13:00:00,63.54,63.59,63.53,63.59,5639.0,62.0367,62.0855,62.0269,62.0855,5639.0
2024-02-09 13:05:00,63.58,63.58,63.54,63.55,6400.0,62.0757,62.0757,62.0367,62.0465,6400.0
2024-02-09 13:10:00,63.56,63.57,63.54,63.55,5502.0,62.0562,62.066,62.0367,62.0465,5502.0
2024-02-09 13:15:00,63.54,63.54,63.51,63.54,14640.0,62.0367,62.0367,62.0074,62.0367,14640.0
2024-02-09 13:20:00,63.57,63.61,63.55,63.61,7499.0,62.066,62.105,62.0465,62.105,7499.0
2024-02-09 13:25:00,63.64,63.65,63.58,63.61,31325.0,62.1343,62.1441,62.0757,62.105,31325.0
2024-02-09 13:30:00,63.61,63.61,63.54,63.57,58481.0,62.105,62.105,62.0367,62.066,58481.0
2024-02-09 13:35:00,63.56,63.59,63.54,63.58,21799.0,62.0562,62.0855,62.0367,62.0757,21799.0
2024-02-09 13:40:00,63.58,63.59,63.55,63.57,95962.0,62.0757,62.0855,62.0465,62.066,95962.0
2024-02-09 13:45:00,63.56,63.61,63.56,63.61,3535.0,62.0562,62.105,62.0562,62.105,3535.0
2024-02-09 13:50:00,63.62,63.66,63.6,63.66,16111.0,62.1148,62.1539,62.0953,62.1539,16111.0
2024-02-09 13:55:00,63.66,63.67,63.62,63.67,10673.0,62.1539,62.1636,62.1148,62.1636,10673.0
2024-02-09 14:00:00,63.67,63.68,63.64,63.68,6187.0,62.1636,62.1734,62.1343,62.1734,6187.0
2024-02-09 14:05:00,63.68,63.7,63.65,63.66,16817.0,62.1734,62.1929,62.1441,62.1539,16817.0
2024-02-09 14:10:00,63.67,63.67,63.67,63.67,100.0,62.1636,62.1636,62.1636,62.1636,100.0
2024-02-09 14:15:00,63.69,63.7,63.64,63.64,14148.0,62.1831,62.1929,62.1343,62.1343,14148.0
2024-02-09 14:20:00,63.63,63.67,63.61,63.67,10957.0,62.1246,62.1636,62.105,62.1636,10957.0
2024-02-09 14:25:00,63.68,63.7,63.64,63.69,136140.0,62.1734,62.1929,62.1343,62.1831,136140.0
2024-02-09 14:30:00,63.69,63.69,63.64,63.65,3601.0,62.1831,62.1831,62.1343,62.1441,3601.0
2024-02-09 14:35:00,63.65,63.65,63.62,63.63,5664.0,62.1441,62.1441,62.1148,62.1246,5664.0
2024-02-09 14:40:00,63.63,63.64,63.59,63.59,7335.0,62.1246,62.1343,62.0855,62.0855,7335.0
2024-02-09 14:45:00,63.58,63.59,63.54,63.55,28183.0,62.0757,62.0855,62.0367,62.0465,28183.0
2024-02-09 14:50:00,63.55,63.56,63.54,63.54,2250.0,62.0465,62.0562,62.0367,62.0367,2250.0
2024-02-09 14:55:00,63.54,63.54,63.5,63.5,10530.0,62.0367,62.0367,61.9976,61.9976,10530.0
2024-02-09 15:00:00,63.49,63.49,63.44,63.45,32792.0,61.9879,61.9879,61.9391,61.9488,32792.0
2024-02-09 15:05:00,63.45,63.45,63.43,63.45,7826.0,61.9488,61.9488,61.9293,61.9488,7826.0
2024-02-09 15:10:00,63.45,63.49,63.44,63.49,35170.0,61.9488,61.9879,61.9391,61.9879,35170.0
2024-02-09 15:15:00,63.49,63.57,63.48,63.57,26906.0,61.9879,62.066,61.9781,62.066,26906.0
2024-02-09 15:20:00,63.56,63.57,63.54,63.57,38799.0,62.0562,62.066,62.0367,62.066,38799.0
2024-02-09 15:25:00,63.57,63.65,63.56,63.63,38994.0,62.066,62.1441,62.0562,62.1246,38994.0
2024-02-09 15:30:00,63.63,63.65,63.62,63.63,31823.0,62.1246,62.1441,62.1148,62.1246,31823.0
2024-02-09 15:35:00,63.63,63.7,63.63,63.7,33717.0,62.1246,62.1929,62.1246,62.1929,33717.0
2024-02-09 15:40:00,63.7,63.72,63.69,63.71,32158.0,62.1929,62.2124,62.1831,62.2027,32158.0
2024-02-09 15:45:00,63.7,63.7,63.66,63.68,61291.0,62.1929,62.1929,62.1539,62.1734,61291.0
2024-02-09 15:50:00,63.69,63.71,63.66,63.7,53365.0,62.1831,62.2027,62.1539,62.1929,53365.0
2024-02-09 15:55:00,63.7,63.72,63.66,63.7,107518.0,62.1929,62.2124,62.1539,62.1929,107518.0
2024-02-12 09:30:00,63.77,63.99,63.73,63.98,65837.0,62.2613,62.476,62.2222,62.4663,65837.0
2024-02-12 09:35:00,63.98,64.3,63.97,64.29,91196.0,62.4663,62.7787,62.4565,62.769,91196.0
2024-02-12 09:40:00,64.3,64.47,64.3,64.43,145217.0,62.7787,62.9447,62.7787,62.9056,145217.0
2024-02-12 09:45:00,64.42,64.45,64.25,64.36,100537.0,62.8959,62.9252,62.7299,62.8373,100537.0
2024-02-12 09:50:00,64.37,64.68,64.36,64.66,120381.0,62.8471,63.1497,62.8373,63.1302,120381.0
2024-02-12 09:55:00,64.66,64.79,64.62,64.74,83855.0,63.1302,63.2571,63.0911,63.2083,83855.0
2024-02-12 10:00:00,64.74,64.75,64.58,64.65,147510.0,63.2083,63.2181,63.0521,63.1204,147510.0
2024-02-12 10:05:00,64.64,64.64,64.51,64.56,49208.0,63.1107,63.1107,62.9837,63.0326,49208.0
2024-02-12 10:10:00,64.56,64.75,64.55,64.7,67743.0,63.0326,63.2181,63.0228,63.1692,67743.0
2024-02-12 10:15:00,64.71,64.75,64.65,64.75,54730.0,63.179,63.2181,63.1204,63.2181,54730.0
2024-02-12 10:20:00,64.75,64.82,64.71,64.76,53336.0,63.2181,63.2864,63.179,63.2278,53336.0
2024-02-12 10:25:00,64.75,64.81,64.73,64.81,42578.0,63.2181,63.2766,63.1985,63.2766,42578.0
2024-02-12 10:30:00,64.81,64.89,64.8,64.89,64978.0,63.2766,63.3548,63.2669,63.3548,64978.0
2024-02-12 10:35:00,64.88,64.93,64.86,64.91,103729.0,63.345,63.3938,63.3255,63.3743,103729.0
2024-02-12 10:40:00,64.91,64.95,64.9,64.92,71150.0,63.3743,63.4133,63.3645,63.384,71150.0
2024-02-12 10:45:00,64.93,64.98,64.91,64.98,26859.0,63.3938,63.4426,63.3743,63.4426,26859.0
2024-02-12 10:50:00,64.98,64.98,64.9,64.92,43665.0,63.4426,63.4426,63.3645,63.384,43665.0
2024-02-12 10:55:00,64.92,64.98,64.9,64.97,24531.0,63.384,63.4426,63.3645,63.4329,24531.0
2024-02-12 11:00:00,64.97,65.04,64.94,65.03,70831.0,63.4329,63.5012,63.4036,63.4914,70831.0
2024-02-12 11:05:00,65.03,65.05,64.99,65.0,95135.0,63.4914,63.511,63.4524,63.4622,95135.0
2024-02-12 11:10:00,65.0,65.01,64.95,64.95,101788.0,63.4622,63.4719,63.4133,63.4133,101788.0
2024-02-12 11:15:00,64.95,64.96,64.89,64.89,50713.0,63.4133,63.4231,63.3548,63.3548,50713.0
2024-02-12 11:20:00,64.89,64.94,64.88,64.9,77981.0,63.3548,63.4036,63.345,63.3645,77981.0
2024-02-12 11:25:00,64.9,64.94,64.89,64.91,108599.0,63.3645,63.4036,63.3548,63.3743,108599.0
2024-02-12 11:30:00,64.91,64.96,64.9,64.95,86344.0,63.3743,63.4231,63.3645,63.4133,86344.0
2024-02-12 11:35:00,64.95,65.01,64.94,64.96,62360.0,63.4133,63.4719,63.4036,63.4231,62360.0
2024-02-12 11:40:00,64.96,64.97,64.9,64.94,150870.0,63.4231,63.4329,63.3645,63.4036,150870.0
2024-02-12 11:45:00,64.93,64.94,64.82,64.83,154718.0,63.3938,63.4036,63.2864,63.2962,154718.0
2024-02-12 11:50:00,64.83,64.84,64.69,64.71,149415.0,63.2962,63.3059,63.1595,63.179,149415.0
2024-02-12 11:55:00,64.71,64.72,64.61,64.68,72125.0,63.179,63.1888,63.0814,63.1497,72125.0
2024-02-12 12:00:00,64.68,64.77,64.66,64.75,173117.0,63.1497,63.2376,63.1302,63.2181,173117.0
2024-02-12 12:05:00,64.76,64.81,64.76,64.8,115325.0,63.2278,63.2766,63.2278,63.2669,115325.0
2024-02-12 12:10:00,64.8,64.89,64.79,64.85,157318.0,63.2669,63.3548,63.2571,63.3157,157318.0
2024-02-12 12:15:00,64.84,64.85,64.77,64.78,70407.0,63.3059,63.3157,63.2376,63.2474,70407.0
2024-02-12 12:20:00,64.78,64.79,64.66,64.71,19761.0,63.2474,63.2571,63.1302,63.179,19761.0
2024-02-12 12:25:00,64.72,64.83,64.72,64.83,18554.0,63.1888,63.2962,63.1888,63.2962,18554.0
2024-02-12 12:30:00,64.83,64.83,64.79,64.81,30311.0,63.2962,63.2962,63.2571,63.2766,30311.0
2024-02-12 12:35:00,64.81,64.86,64.81,64.86,12123.0,63.2766,63.3255,63.2766,63.3255,12123.0
2024-02-12 12:40:00,64.86,64.87,64.84,64.87,15276.0,63.3255,63.3352,63.3059,63.3352,15276.0
2024-02-12 12:45:00,64.87,64.94,64.86,64.94,28426.0,63.3352,63.4036,63.3255,63.4036,28426.0
2024-02-12 12:50:00,64.94,64.99,64.93,64.98,19913.0,63.4036,63.4524,63.3938,63.4426,19913.0
2024-02-12 12:55:00,64.98,65.03,64.97,65.03,36809.0,63.4426,63.4914,63.4329,63.4914,36809.0
2024-02-12 13:00:00,65.03,65.05,65.0,65.0,67231.0,63.4914,63.511,63.4622,63.4622,67231.0
2024-02-12 13:05:00,65.01,65.02,65.0,65.02,17890.0,63.4719,63.4817,63.4622,63.4817,17890.0
2024-02-12 13:10:00,65.02,65.02,65.0,65.02,12518.0,63.4817,63.4817,63.4622,63.4817,12518.0
2024-02-12 13:15:00,65.01,65.03,65.01,65.01,40685.0,63.4719,63.4914,63.4719,63.4719,40685.0
2024-02-12 13:20:00,65.02,65.02,64.91,64.93,36646.0,63.4817,63.4817,63.3743,63.3938,36646.0
2024-02-12 13:25:00,64.94,64.95,64.86,64.86,44594.0,63.4036,63.4133,63.3255,63.3255,44594.0
2024-02-12 13:30:00,64.86,64.86,64.77,64.78,70670.0,63.3255,63.3255,63.2376,63.2474,70670.0
2024-02-12 13:35:00,64.78,64.78,64.63,64.68,73961.0,63.2474,63.2474,63.1009,63.1497,73961.0
2024-02-12 13:40:00,64.67,64.67,64.59,64.61,30368.0,63.14,63.14,63.0619,63.0814,30368.0
2024-02-12 13:45:00,64.61,64.64,64.61,64.62,16046.0,63.0814,63.1107,63.0814,63.0911,16046.0
2024-02-12 13:50:00,64.64,64.65,64.62,64.64,6512.0,63.1107,63.1204,63.0911,63.1107,6512.0
2024-02-12 13:55:00,64.63,64.65,64.62,64.63,3731.0,63.1009,63.1204,63.0911,63.1009,3731.0
2024-02-12 14:00:00,64.62,64.63,64.57,64.63,20952.0,63.0911,63.1009,63.0423,63.1009,20952.0
2024-02-12 14:05:00,64.64,64.64,64.59,64.61,10566.0,63.1107,63.1107,63.0619,63.0814,10566.0
2024-02-12 14:10:00,64.62,64.62,64.58,64.59,16186.0,63.0911,63.0911,63.0521,63.0619,16186.0
2024-02-12 14:15:00,64.58,64.58,64.42,64.45,30740.0,63.0521,63.0521,62.8959,62.9252,30740.0
2024-02-12 14:20:00,64.43,64.53,64.41,64.49,17067.0,62.9056,63.0033,62.8861,62.9642,17067.0
2024-02-12 14:25:00,64.5,64.53,64.46,64.53,12849.0,62.974,63.0033,62.9349,63.0033,12849.0
2024-02-12 14:30:00,64.52,64.52,64.47,64.48,13048.0,62.9935,62.9935,62.9447,62.9545,13048.0
2024-02-12 14:35:00,64.47,64.47,64.39,64.44,13579.0,62.9447,62.9447,62.8666,62.9154,13579.0
2024-02-12 14:40:00,64.44,64.46,64.41,64.42,31504.0,62.9154,62.9349,62.8861,62.8959,31504.0
2024-02-12 14:45:00,64.41,64.43,64.39,64.41,15495.0,62.8861,62.9056,62.8666,62.8861,15495.0
2024-02-12 14:50:00,64.39,64.39,64.3,64.33,40695.0,62.8666,62.8666,62.7787,62.808,40695.0
2024-02-12 14:55:00,64.33,64.34,64.29,64.32,16599.0,62.808,62.8178,62.769,62.7982,16599.0
2024-02-12 15:00:00,64.33,64.39,64.32,64.38,23155.0,62.808,62.8666,62.7982,62.8568,23155.0
2024-02-12 15:05:00,64.38,64.41,64.38,64.4,10874.0,62.8568,62.8861,62.8568,62.8763,10874.0
2024-02-12 15:10:00,64.4,64.46,64.39,64.45,105275.0,62.8763,62.9349,62.8666,62.9252,105275.0
2024-02-12 15:15:00,64.45,64.51,64.44,64.5,46949.0,62.9252,62.9837,62.9154,62.974,46949.0
2024-02-12 15:20:00,64.5,64.51,64.46,64.46,23916.0,62.974,62.9837,62.9349,62.9349,23916.0
2024-02-12 15:25:00,64.45,64.49,64.45,64.48,30580.0,62.9252,62.9642,62.9252,62.9545,30580.0
2024-02-12 15:30:00,64.48,64.5,64.46,64.47,23262.0,62.9545,62.974,62.9349,62.9447,23262.0
2024-02-12 15:35:00,64.47,64.47,64.4,64.42,19125.0,62.9447,62.9447,62.8763,62.8959,19125.0
2024-02-12 15:40:00,64.42,64.44,64.41,64.44,42396.0,62.8959,62.9154,62.8861,62.9154,42396.0
2024-02-12 15:45:00,64.43,64.46,64.42,64.45,38316.0,62.9056,62.9349,62.8959,62.9252,38316.0
2024-02-12 15:50:00,64.45,64.46,64.4,64.41,73774.0,62.9252,62.9349,62.8763,62.8861,73774.0
2024-02-12 15:55:00,64.4,64.49,64.36,64.46,193101.0,62.8763,62.9642,62.8373,62.9349,193101.0
2024-02-13 09:30:00,63.22,63.27,62.95,63.27,118571.0,61.7243,61.7731,61.4607,61.7731,118571.0
2024-02-13 09:35:00,63.27,63.31,63.11,63.11,37269.0,61.7731,61.8121,61.6169,61.6169,37269.0
2024-02-13 09:40:00,63.12,63.19,63.09,63.11,29511.0,61.6266,61.695,61.5973,61.6169,29511.0
2024-02-13 09:45:00,63.11,63.15,63.02,63.03,94155.0,61.6169,61.6559,61.529,61.5388,94155.0
2024-02-13 09:50:00,63.03,63.05,62.97,63.01,30712.0,61.5388,61.5583,61.4802,61.5192,30712.0
2024-02-13 09:55:00,63.01,63.02,62.96,62.98,54298.0,61.5192,61.529,61.4704,61.4899,54298.0
2024-02-13 10:00:00,62.99,63.02,62.94,62.95,83326.0,61.4997,61.529,61.4509,61.4607,83326.0
2024-02-13 10:05:00,62.93,62.98,62.84,62.91,1030513.0,61.4411,61.4899,61.3533,61.4216,1030513.0
2024-02-13 10:10:00,62.91,63.01,62.89,62.89,163950.0,61.4216,61.5192,61.4021,61.4021,163950.0
2024-02-13 10:15:00,62.89,62.96,62.87,62.93,115156.0,61.4021,61.4704,61.3825,61.4411,115156.0
2024-02-13 10:20:00,62.93,63.0,62.92,62.96,66469.0,61.4411,61.5095,61.4314,61.4704,66469.0
2024-02-13 10:25:00,62.97,63.08,62.97,63.08,124948.0,61.4802,61.5876,61.4802,61.5876,124948.0
2024-02-13 10:30:00,63.08,63.11,63.03,63.05,50771.0,61.5876,61.6169,61.5388,61.5583,50771.0
2024-02-13 10:35:00,63.05,63.07,62.98,63.05,41645.0,61.5583,61.5778,61.4899,61.5583,41645.0
2024-02-13 10:40:00,63.05,63.06,62.99,63.04,23143.0,61.5583,61.5681,61.4997,61.5485,23143.0
2024-02-13 10:45:00,63.04,63.04,62.98,63.01,24064.0,61.5485,61.5485,61.4899,61.5192,24064.0
2024-02-13 10:50:00,63.01,63.08,62.97,63.02,296940.0,61.5192,61.5876,61.4802,61.529,296940.0
2024-02-13 10:55:00,63.02,63.02,62.96,62.97,48427.0,61.529,61.529,61.4704,61.4802,48427.0
2024-02-13 11:00:00,62.97,63.06,62.96,63.04,49341.0,61.4802,61.5681,61.4704,61.5485,49341.0
2024-02-13 11:05:00,63.05,63.07,63.03,63.05,46258.0,61.5583,61.5778,61.5388,61.5583,46258.0
2024-02-13 11:10:00,63.05,63.05,62.99,63.0,32106.0,61.5583,61.5583,61.4997,61.5095,32106.0
2024-02-13 11:15:00,62.99,63.01,62.92,62.94,27830.0,61.4997,61.5192,61.4314,61.4509,27830.0
2024-02-13 11:20:00,62.94,63.01,62.88,62.98,64938.0,61.4509,61.5192,61.3923,61.4899,64938.0
2024-02-13 11:25:00,62.99,63.03,62.97,62.99,64423.0,61.4997,61.5388,61.4802,61.4997,64423.0
2024-02-13 11:30:00,62.99,63.05,62.97,63.03,74343.0,61.4997,61.5583,61.4802,61.5388,74343.0
2024-02-13 11:35:00,63.03,63.07,63.01,63.06,44935.0,61.5388,61.5778,61.5192,61.5681,44935.0
2024-02-13 11:40:00,63.06,63.07,62.99,63.0,53330.0,61.5681,61.5778,61.4997,61.5095,53330.0
2024-02-13 11:45:00,63.0,63.03,62.99,63.01,16470.0,61.5095,61.5388,61.4997,61.5192,16470.0
2024-02-13 11:50:00,63.0,63.0,62.96,62.99,19641.0,61.5095,61.5095,61.4704,61.4997,19641.0
2024-02-13 11:55:00,62.99,63.01,62.94,63.0,57959.0,61.4997,61.5192,61.4509,61.5095,57959.0
2024-02-13 12:00:00,63.0,63.01,62.98,62.99,112459.0,61.5095,61.5192,61.4899,61.4997,112459.0
2024-02-13 12:05:00,62.98,62.99,62.9,62.92,21978.0,61.4899,61.4997,61.4118,61.4314,21978.0
2024-02-13 12:10:00,62.93,62.94,62.91,62.93,12604.0,61.4411,61.4509,61.4216,61.4411,12604.0
2024-02-13 12:15:00,62.94,62.97,62.92,62.93,17322.0,61.4509,61.4802,61.4314,61.4411,17322.0
2024-02-13 12:20:00,62.93,62.94,62.91,62.91,14879.0,61.4411,61.4509,61.4216,61.4216,14879.0
2024-02-13 12:25:00,62.9,62.9,62.84,62.88,28079.0,61.4118,61.4118,61.3533,61.3923,28079.0
2024-02-13 12:30:00,62.88,62.97,62.88,62.96,17743.0,61.3923,61.4802,61.3923,61.4704,17743.0
2024-02-13 12:35:00,62.95,62.96,62.93,62.95,14693.0,61.4607,61.4704,61.4411,61.4607,14693.0
2024-02-13 12:40:00,62.96,62.97,62.94,62.96,16077.0,61.4704,61.4802,61.4509,61.4704,16077.0
2024-02-13 12:45:00,62.96,62.96,62.9,62.92,13674.0,61.4704,61.4704,61.4118,61.4314,13674.0
2024-02-13 12:50:00,62.92,62.93,62.87,62.88,12692.0,61.4314,61.4411,61.3825,61.3923,12692.0
2024-02-13 12:55:00,62.87,62.88,62.82,62.85,34651.0,61.3825,61.3923,61.3337,61.363,34651.0
2024-02-13 13:00:00,62.86,62.88,62.84,62.86,11177.0,61.3728,61.3923,61.3533,61.3728,11177.0
2024-02-13 13:05:00,62.87,62.87,62.84,62.85,8563.0,61.3825,61.3825,61.3533,61.363,8563.0
2024-02-13 13:10:00,62.84,62.91,62.77,62.91,33497.0,61.3533,61.4216,61.2849,61.4216,33497.0
2024-02-13 13:15:00,62.9,62.92,62.85,62.86,24046.0,61.4118,61.4314,61.363,61.3728,24046.0
2024-02-13 13:20:00,62.85,62.85,62.81,62.81,16474.0,61.363,61.363,61.324,61.324,16474.0
2024-02-13 13:25:00,62.8,62.81,62.78,62.79,70142.0,61.3142,61.324,61.2947,61.3044,70142.0
2024-02-13 13:30:00,62.79,62.79,62.76,62.78,33042.0,61.3044,61.3044,61.2751,61.2947,33042.0
2024-02-13 13:35:00,62.77,62.78,62.75,62.78,14739.0,61.2849,61.2947,61.2654,61.2947,14739.0
2024-02-13 13:40:00,62.78,62.78,62.75,62.78,13142.0,61.2947,61.2947,61.2654,61.2947,13142.0
2024-02-13 13:45:00,62.77,62.77,62.73,62.74,10595.0,61.2849,61.2849,61.2459,61.2556,10595.0
2024-02-13 13:50:00,62.73,62.74,62.71,62.73,17432.0,61.2459,61.2556,61.2263,61.2459,17432.0
2024-02-13 13:55:00,62.73,62.73,62.71,62.73,9667.0,61.2459,61.2459,61.2263,61.2459,9667.0
2024-02-13 14:00:00,62.74,62.74,62.66,62.66,17612.0,61.2556,61.2556,61.1775,61.1775,17612.0
2024-02-13 14:05:00,62.66,62.66,62.6,62.61,84114.0,61.1775,61.1775,61.1189,61.1287,84114.0
2024-02-13 14:10:00,62.61,62.61,62.54,62.58,39015.0,61.1287,61.1287,61.0604,61.0994,39015.0
2024-02-13 14:15:00,62.57,62.63,62.57,62.61,24163.0,61.0896,61.1482,61.0896,61.1287,24163.0
2024-02-13 14:20:00,62.61,62.62,62.57,62.59,13709.0,61.1287,61.1385,61.0896,61.1092,13709.0
2024-02-13 14:25:00,62.59,62.62,62.54,62.59,12528.0,61.1092,61.1385,61.0604,61.1092,12528.0
2024-02-13 14:30:00,62.59,62.66,62.59,62.66,17806.0,61.1092,61.1775,61.1092,61.1775,17806.0
2024-02-13 14:35:00,62.66,62.67,62.61,62.63,36141.0,61.1775,61.1873,61.1287,61.1482,36141.0
2024-02-13 14:40:00,62.63,62.64,62.56,62.57,21739.0,61.1482,61.158,61.0799,61.0896,21739.0
2024-02-13 14:45:00,62.57,62.58,62.48,62.52,28769.0,61.0896,61.0994,61.0018,61.0408,28769.0
2024-02-13 14:50:00,62.52,62.54,62.41,62.44,63501.0,61.0408,61.0604,60.9334,60.9627,63501.0
2024-02-13 14:55:00,62.42,62.49,62.4,62.49,33057.0,60.9432,61.0115,60.9237,61.0115,33057.0
2024-02-13 15:00:00,62.49,62.51,62.44,62.44,33561.0,61.0115,61.0311,60.9627,60.9627,33561.0
2024-02-13 15:05:00,62.46,62.48,62.42,62.45,17428.0,60.9822,61.0018,60.9432,60.9725,17428.0
2024-02-13 15:10:00,62.45,62.49,62.43,62.44,18039.0,60.9725,61.0115,60.953,60.9627,18039.0
2024-02-13 15:15:00,62.44,62.45,62.43,62.45,19834.0,60.9627,60.9725,60.953,60.9725,19834.0
2024-02-13 15:20:00,62.45,62.45,62.4,62.41,42826.0,60.9725,60.9725,60.9237,60.9334,42826.0
2024-02-13 15:25:00,62.41,62.49,62.41,62.47,33944.0,60.9334,61.0115,60.9334,60.992,33944.0
2024-02-13 15:30:00,62.47,62.54,62.46,62.54,64766.0,60.992,61.0604,60.9822,61.0604,64766.0
2024-02-13 15:35:00,62.53,62.55,62.51,62.53,27733.0,61.0506,61.0701,61.0311,61.0506,27733.0
2024-02-13 15:40:00,62.53,62.62,62.52,62.61,37923.0,61.0506,61.1385,61.0408,61.1287,37923.0
2024-02-13 15:45:00,62.62,62.65,62.6,62.61,66922.0,61.1385,61.1678,61.1189,61.1287,66922.0
2024-02-13 15:50:00,62.61,62.64,62.58,62.63,97624.0,61.1287,61.158,61.0994,61.1482,97624.0
2024-02-13 15:55:00,62.63,62.73,62.61,62.73,271480.0,61.1482,61.2459,61.1287,61.2459,271480.0
2024-02-14 09:30:00,63.39,63.58,63.39,63.45,79352.0,61.8902,62.0757,61.8902,61.9488,79352.0
2024-02-14 09:35:00,63.45,63.47,63.36,63.37,38445.0,61.9488,61.9684,61.861,61.8707,38445.0
2024-02-14 09:40:00,63.36,63.47,63.35,63.44,27757.0,61.861,61.9684,61.8512,61.9391,27757.0
2024-02-14 09:45:00,63.44,63.49,63.42,63.43,40406.0,61.9391,61.9879,61.9195,61.9293,40406.0
2024-02-14 09:50:00,63.43,63.46,63.4,63.44,62246.0,61.9293,61.9586,61.9,61.9391,62246.0
2024-02-14 09:55:00,63.45,63.47,63.41,63.44,72153.0,61.9488,61.9684,61.9098,61.9391,72153.0
2024-02-14 10:00:00,63.45,63.45,63.37,63.44,21580.0,61.9488,61.9488,61.8707,61.9391,21580.0
2024-02-14 10:05:00,63.43,63.46,63.37,63.4,38530.0,61.9293,61.9586,61.8707,61.9,38530.0
2024-02-14 10:10:00,63.4,63.44,63.37,63.39,21113.0,61.9,61.9391,61.8707,61.8902,21113.0
2024-02-14 10:15:00,63.39,63.49,63.36,63.48,19665.0,61.8902,61.9879,61.861,61.9781,19665.0
2024-02-14 10:20:00,63.48,63.53,63.48,63.52,43003.0,61.9781,62.0269,61.9781,62.0172,43003.0
2024-02-14 10:25:00,63.52,63.54,63.51,63.53,8868.0,62.0172,62.0367,62.0074,62.0269,8868.0
2024-02-14 10:30:00,63.53,63.58,63.51,63.52,25765.0,62.0269,62.0757,62.0074,62.0172,25765.0
2024-02-14 10:35:00,63.51,63.52,63.47,63.47,24027.0,62.0074,62.0172,61.9684,61.9684,24027.0
2024-02-14 10:40:00,63.47,63.51,63.43,63.5,42891.0,61.9684,62.0074,61.9293,61.9976,42891.0
2024-02-14 10:45:00,63.5,63.53,63.48,63.52,35491.0,61.9976,62.0269,61.9781,62.0172,35491.0
2024-02-14 10:50:00,63.53,63.53,63.45,63.46,26975.0,62.0269,62.0269,61.9488,61.9586,26975.0
2024-02-14 10:55:00,63.46,63.49,63.38,63.38,21541.0,61.9586,61.9879,61.8805,61.8805,21541.0
2024-02-14 11:00:00,63.38,63.39,63.29,63.37,42265.0,61.8805,61.8902,61.7926,61.8707,42265.0
2024-02-14 11:05:00,63.37,63.45,63.37,63.45,36150.0,61.8707,61.9488,61.8707,61.9488,36150.0
2024-02-14 11:10:00,63.45,63.48,63.41,63.41,23826.0,61.9488,61.9781,61.9098,61.9098,23826.0
2024-02-14 11:15:00,63.42,63.44,63.39,63.43,16457.0,61.9195,61.9391,61.8902,61.9293,16457.0
2024-02-14 11:20:00,63.43,63.51,63.4,63.48,15013.0,61.9293,62.0074,61.9,61.9781,15013.0
2024-02-14 11:25:00,63.49,63.51,63.46,63.5,15446.0,61.9879,62.0074,61.9586,61.9976,15446.0
2024-02-14 11:30:00,63.51,63.53,63.49,63.51,25686.0,62.0074,62.0269,61.9879,62.0074,25686.0
2024-02-14 11:35:00,63.51,63.54,63.5,63.53,13794.0,62.0074,62.0367,61.9976,62.0269,13794.0
2024-02-14 11:40:00,63.52,63.54,63.46,63.47,23549.0,62.0172,62.0367,61.9586,61.9684,23549.0
2024-02-14 11:45:00,63.46,63.51,63.45,63.51,14476.0,61.9586,62.0074,61.9488,62.0074,14476.0
2024-02-14 11:50:00,63.52,63.59,63.51,63.58,29042.0,62.0172,62.0855,62.0074,62.0757,29042.0
2024-02-14 11:55:00,63.58,63.59,63.53,63.54,14115.0,62.0757,62.0855,62.0269,62.0367,14115.0
2024-02-14 12:00:00,63.53,63.53,63.42,63.43,28422.0,62.0269,62.0269,61.9195,61.9293,28422.0
2024-02-14 12:05:00,63.42,63.46,63.38,63.45,20473.0,61.9195,61.9586,61.8805,61.9488,20473.0
2024-02-14 12:10:00,63.45,63.51,63.45,63.49,29266.0,61.9488,62.0074,61.9488,61.9879,29266.0
2024-02-14 12:15:00,63.49,63.55,63.48,63.54,19346.0,61.9879,62.0465,61.9781,62.0367,19346.0
2024-02-14 12:20:00,63.53,63.53,63.49,63.53,15482.0,62.0269,62.0269,61.9879,62.0269,15482.0
2024-02-14 12:25:00,63.53,63.55,63.51,63.55,12287.0,62.0269,62.0465,62.0074,62.0465,12287.0
2024-02-14 12:30:00,63.56,63.57,63.54,63.55,12984.0,62.0562,62.066,62.0367,62.0465,12984.0
2024-02-14 12:35:00,63.55,63.58,63.53,63.57,7495.0,62.0465,62.0757,62.0269,62.066,7495.0
2024-02-14 12:40:00,63.57,63.6,63.56,63.59,12554.0,62.066,62.0953,62.0562,62.0855,12554.0
2024-02-14 12:45:00,63.59,63.62,63.58,63.6,16573.0,62.0855,62.1148,62.0757,62.0953,16573.0
2024-02-14 12:50:00,63.6,63.61,63.57,63.59,5731.0,62.0953,62.105,62.066,62.0855,5731.0
2024-02-14 12:55:00,63.61,63.61,63.58,63.59,5632.0,62.105,62.105,62.0757,62.0855,5632.0
2024-02-14 13:00:00,63.6,63.67,63.58,63.65,12845.0,62.0953,62.1636,62.0757,62.1441,12845.0
2024-02-14 13:05:00,63.65,63.65,63.6,63.61,2422.0,62.1441,62.1441,62.0953,62.105,2422.0
2024-02-14 13:10:00,63.6,63.62,63.53,63.55,38790.0,62.0953,62.1148,62.0269,62.0465,38790.0
2024-02-14 13:15:00,63.55,63.59,63.53,63.58,10185.0,62.0465,62.0855,62.0269,62.0757,10185.0
2024-02-14 13:20:00,63.58,63.6,63.55,63.57,7060.0,62.0757,62.0953,62.0465,62.066,7060.0
2024-02-14 13:25:00,63.59,63.6,63.57,63.6,4849.0,62.0855,62.0953,62.066,62.0953,4849.0
2024-02-14 13:30:00,63.6,63.67,63.6,63.67,9106.0,62.0953,62.1636,62.0953,62.1636,9106.0
2024-02-14 13:35:00,63.67,63.75,63.67,63.75,18183.0,62.1636,62.2417,62.1636,62.2417,18183.0
2024-02-14 13:40:00,63.75,63.76,63.71,63.71,25914.0,62.2417,62.2515,62.2027,62.2027,25914.0
2024-02-14 13:45:00,63.71,63.74,63.71,63.74,4350.0,62.2027,62.232,62.2027,62.232,4350.0
2024-02-14 13:50:00,63.74,63.74,63.72,63.72,6372.0,62.232,62.232,62.2124,62.2124,6372.0
2024-02-14 13:55:00,63.72,63.72,63.65,63.69,5804.0,62.2124,62.2124,62.1441,62.1831,5804.0
2024-02-14 14:00:00,63.69,63.69,63.65,63.65,6620.0,62.1831,62.1831,62.1441,62.1441,6620.0
2024-02-14 14:05:00,63.65,63.66,63.59,63.61,23424.0,62.1441,62.1539,62.0855,62.105,23424.0
2024-02-14 14:10:00,63.61,63.66,63.6,63.64,52643.0,62.105,62.1539,62.0953,62.1343,52643.0
2024-02-14 14:15:00,63.64,63.69,63.64,63.66,13932.0,62.1343,62.1831,62.1343,62.1539,13932.0
2024-02-14 14:20:00,63.67,63.73,63.67,63.73,15661.0,62.1636,62.2222,62.1636,62.2222,15661.0
2024-02-14 14:25:00,63.72,63.76,63.72,63.75,20265.0,62.2124,62.2515,62.2124,62.2417,20265.0
2024-02-14 14:30:00,63.75,63.76,63.72,63.74,20120.0,62.2417,62.2515,62.2124,62.232,20120.0
2024-02-14 14:35:00,63.75,63.77,63.74,63.75,40167.0,62.2417,62.2613,62.232,62.2417,40167.0
2024-02-14 14:40:00,63.74,63.76,63.72,63.72,13670.0,62.232,62.2515,62.2124,62.2124,13670.0
2024-02-14 14:45:00,63.71,63.72,63.67,63.72,19255.0,62.2027,62.2124,62.1636,62.2124,19255.0
2024-02-14 14:50:00,63.72,63.73,63.7,63.72,21457.0,62.2124,62.2222,62.1929,62.2124,21457.0
2024-02-14 14:55:00,63.72,63.74,63.7,63.73,27259.0,62.2124,62.232,62.1929,62.2222,27259.0
2024-02-14 15:00:00,63.74,63.76,63.71,63.75,25813.0,62.232,62.2515,62.2027,62.2417,25813.0
2024-02-14 15:05:00,63.76,63.79,63.72,63.79,23096.0,62.2515,62.2808,62.2124,62.2808,23096.0
2024-02-14 15:10:00,63.79,63.82,63.77,63.79,20487.0,62.2808,62.3101,62.2613,62.2808,20487.0
2024-02-14 15:15:00,63.8,63.81,63.74,63.75,35362.0,62.2905,62.3003,62.232,62.2417,35362.0
2024-02-14 15:20:00,63.76,63.79,63.75,63.79,23640.0,62.2515,62.2808,62.2417,62.2808,23640.0
2024-02-14 15:25:00,63.79,63.87,63.79,63.86,47106.0,62.2808,62.3589,62.2808,62.3491,47106.0
2024-02-14 15:30:00,63.86,63.86,63.82,63.85,29573.0,62.3491,62.3491,62.3101,62.3394,29573.0
2024-02-14 15:35:00,63.86,63.9,63.85,63.89,34153.0,62.3491,62.3882,62.3394,62.3784,34153.0
2024-02-14 15:40:00,63.89,63.9,63.82,63.84,49119.0,62.3784,62.3882,62.3101,62.3296,49119.0
2024-02-14 15:45:00,63.83,63.85,63.78,63.78,68740.0,62.3198,62.3394,62.271,62.271,68740.0
2024-02-14 15:50:00,63.78,63.84,63.78,63.81,61336.0,62.271,62.3296,62.271,62.3003,61336.0
2024-02-14 15:55:00,63.82,63.88,63.81,63.87,179485.0,62.3101,62.3687,62.3003,62.3589,179485.0
2024-02-15 09:30:00,63.59,63.59,63.36,63.57,27650.0,62.0855,62.0855,61.861,62.066,27650.0
2024-02-15 09:35:00,63.58,63.59,63.48,63.56,44545.0,62.0757,62.0855,61.9781,62.0562,44545.0
2024-02-15 09:40:00,63.56,63.59,63.5,63.52,47738.0,62.0562,62.0855,61.9976,62.0172,47738.0
2024-02-15 09:45:00,63.52,63.56,63.45,63.45,38887.0,62.0172,62.0562,61.9488,61.9488,38887.0
2024-02-15 09:50:00,63.45,63.51,63.4,63.45,38493.0,61.9488,62.0074,61.9,61.9488,38493.0
2024-02-15 09:55:00,63.44,63.51,63.43,63.46,41744.0,61.9391,62.0074,61.9293,61.9586,41744.0
2024-02-15 10:00:00,63.47,63.51,63.44,63.48,48493.0,61.9684,62.0074,61.9391,61.9781,48493.0
2024-02-15 10:05:00,63.47,63.56,63.42,63.55,28412.0,61.9684,62.0562,61.9195,62.0465,28412.0
2024-02-15 10:10:00,63.56,63.57,63.51,63.55,50674.0,62.0562,62.066,62.0074,62.0465,50674.0
2024-02-15 10:15:00,63.55,63.61,63.55,63.58,32610.0,62.0465,62.105,62.0465,62.0757,32610.0
2024-02-15 10:20:00,63.58,63.58,63.52,63.55,39559.0,62.0757,62.0757,62.0172,62.0465,39559.0
2024-02-15 10:25:00,63.56,63.58,63.46,63.47,32581.0,62.0562,62.0757,61.9586,61.9684,32581.0
2024-02-15 10:30:00,63.47,63.5,63.45,63.48,48914.0,61.9684,61.9976,61.9488,61.9781,48914.0
2024-02-15 10:35:00,63.47,63.5,63.43,63.47,107630.0,61.9684,61.9976,61.9293,61.9684,107630.0
2024-02-15 10:40:00,63.46,63.46,63.39,63.4,158970.0,61.9586,61.9586,61.8902,61.9,158970.0
2024-02-15 10:45:00,63.4,63.44,63.37,63.41,139049.0,61.9,61.9391,61.8707,61.9098,139049.0
2024-02-15 10:50:00,63.41,63.44,63.39,63.41,67575.0,61.9098,61.9391,61.8902,61.9098,67575.0
2024-02-15 10:55:00,63.4,63.42,63.37,63.4,13648.0,61.9,61.9195,61.8707,61.9,13648.0
2024-02-15 11:00:00,63.4,63.41,63.33,63.36,54570.0,61.9,61.9098,61.8317,61.861,54570.0
2024-02-15 11:05:00,63.36,63.4,63.34,63.36,144685.0,61.861,61.9,61.8414,61.861,144685.0
2024-02-15 11:10:00,63.35,63.41,63.35,63.38,72865.0,61.8512,61.9098,61.8512,61.8805,72865.0
2024-02-15 11:15:00,63.38,63.39,63.36,63.37,17055.0,61.8805,61.8902,61.861,61.8707,17055.0
2024-02-15 11:20:00,63.36,63.4,63.35,63.39,26275.0,61.861,61.9,61.8512,61.8902,26275.0
2024-02-15 11:25:00,63.39,63.41,63.37,63.4,13231.0,61.8902,61.9098,61.8707,61.9,13231.0
2024-02-15 11:30:00,63.39,63.45,63.39,63.41,96847.0,61.8902,61.9488,61.8902,61.9098,96847.0
2024-02-15 11:35:00,63.41,63.48,63.4,63.48,6700.0,61.9098,61.9781,61.9,61.9781,6700.0
2024-02-15 11:40:00,63.48,63.5,63.45,63.46,32002.0,61.9781,61.9976,61.9488,61.9586,32002.0
2024-02-15 11:45:00,63.46,63.48,63.45,63.46,3083.0,61.9586,61.9781,61.9488,61.9586,3083.0
2024-02-15 11:50:00,63.47,63.47,63.41,63.43,11753.0,61.9684,61.9684,61.9098,61.9293,11753.0
2024-02-15 11:55:00,63.42,63.46,63.41,63.46,4431.0,61.9195,61.9586,61.9098,61.9586,4431.0
2024-02-15 12:00:00,63.46,63.48,63.44,63.47,22382.0,61.9586,61.9781,61.9391,61.9684,22382.0
2024-02-15 12:05:00,63.47,63.48,63.45,63.47,28563.0,61.9684,61.9781,61.9488,61.9684,28563.0
2024-02-15 12:10:00,63.47,63.49,63.46,63.48,33947.0,61.9684,61.9879,61.9586,61.9781,33947.0
2024-02-15 12:15:00,63.48,63.51,63.46,63.51,40125.0,61.9781,62.0074,61.9586,62.0074,40125.0
2024-02-15 12:20:00,63.5,63.52,63.48,63.51,75381.0,61.9976,62.0172,61.9781,62.0074,75381.0
2024-02-15 12:25:00,63.52,63.53,63.51,63.53,16152.0,62.0172,62.0269,62.0074,62.0269,16152.0
2024-02-15 12:30:00,63.53,63.53,63.49,63.5,5187.0,62.0269,62.0269,61.9879,61.9976,5187.0
2024-02-15 12:35:00,63.5,63.51,63.5,63.51,3166.0,61.9976,62.0074,61.9976,62.0074,3166.0
2024-02-15 12:40:00,63.51,63.55,63.5,63.55,7975.0,62.0074,62.0465,61.9976,62.0465,7975.0
2024-02-15 12:45:00,63.57,63.57,63.49,63.5,11843.0,62.066,62.066,61.9879,61.9976,11843.0
2024-02-15 12:50:00,63.51,63.52,63.49,63.51,12978.0,62.0074,62.0172,61.9879,62.0074,12978.0
2024-02-15 12:55:00,63.5,63.52,63.48,63.49,6020.0,61.9976,62.0172,61.9781,61.9879,6020.0
2024-02-15 13:00:00,63.49,63.5,63.47,63.48,8158.0,61.9879,61.9976,61.9684,61.9781,8158.0
2024-02-15 13:05:00,63.48,63.54,63.47,63.53,16122.0,61.9781,62.0367,61.9684,62.0269,16122.0
2024-02-15 13:10:00,63.53,63.59,63.53,63.59,8637.0,62.0269,62.0855,62.0269,62.0855,8637.0
2024-02-15 13:15:00,63.59,63.62,63.59,63.61,8876.0,62.0855,62.1148,62.0855,62.105,8876.0
2024-02-15 13:20:00,63.62,63.66,63.61,63.63,15796.0,62.1148,62.1539,62.105,62.1246,15796.0
2024-02-15 13:25:00,63.62,63.63,63.6,63.63,15732.0,62.1148,62.1246,62.0953,62.1246,15732.0
2024-02-15 13:30:00,63.63,63.65,63.61,63.62,9252.0,62.1246,62.1441,62.105,62.1148,9252.0
2024-02-15 13:35:00,63.61,63.62,63.57,63.62,20729.0,62.105,62.1148,62.066,62.1148,20729.0
2024-02-15 13:40:00,63.63,63.64,63.61,63.62,9895.0,62.1246,62.1343,62.105,62.1148,9895.0
2024-02-15 13:45:00,63.63,63.63,63.6,63.61,22742.0,62.1246,62.1246,62.0953,62.105,22742.0
2024-02-15 13:50:00,63.61,63.63,63.61,63.62,26174.0,62.105,62.1246,62.105,62.1148,26174.0
2024-02-15 13:55:00,63.62,63.63,63.61,63.63,6196.0,62.1148,62.1246,62.105,62.1246,6196.0
2024-02-15 14:00:00,63.64,63.67,63.63,63.67,2283.0,62.1343,62.1636,62.1246,62.1636,2283.0
2024-02-15 14:05:00,63.68,63.7,63.67,63.69,9125.0,62.1734,62.1929,62.1636,62.1831,9125.0
2024-02-15 14:10:00,63.69,63.69,63.61,63.63,9265.0,62.1831,62.1831,62.105,62.1246,9265.0
2024-02-15 14:15:00,63.64,63.67,63.63,63.67,12036.0,62.1343,62.1636,62.1246,62.1636,12036.0
2024-02-15 14:20:00,63.67,63.68,63.66,63.67,14650.0,62.1636,62.1734,62.1539,62.1636,14650.0
2024-02-15 14:25:00,63.67,63.67,63.63,63.66,11713.0,62.1636,62.1636,62.1246,62.1539,11713.0
2024-02-15 14:30:00,63.67,63.68,63.66,63.67,9602.0,62.1636,62.1734,62.1539,62.1636,9602.0
2024-02-15 14:35:00,63.68,63.71,63.67,63.69,8445.0,62.1734,62.2027,62.1636,62.1831,8445.0
2024-02-15 14:40:00,63.68,63.7,63.67,63.7,7272.0,62.1734,62.1929,62.1636,62.1929,7272.0
2024-02-15 14:45:00,63.7,63.73,63.69,63.73,13697.0,62.1929,62.2222,62.1831,62.2222,13697.0
2024-02-15 14:50:00,63.73,63.73,63.68,63.71,27095.0,62.2222,62.2222,62.1734,62.2027,27095.0
2024-02-15 14:55:00,63.71,63.72,63.68,63.7,11158.0,62.2027,62.2124,62.1734,62.1929,11158.0
2024-02-15 15:00:00,63.7,63.72,63.67,63.72,11623.0,62.1929,62.2124,62.1636,62.2124,11623.0
2024-02-15 15:05:00,63.71,63.72,63.68,63.68,5016.0,62.2027,62.2124,62.1734,62.1734,5016.0
2024-02-15 15:10:00,63.68,63.7,63.68,63.69,7627.0,62.1734,62.1929,62.1734,62.1831,7627.0
2024-02-15 15:15:00,63.7,63.7,63.67,63.68,8343.0,62.1929,62.1929,62.1636,62.1734,8343.0
2024-02-15 15:20:00,63.67,63.71,63.67,63.68,29937.0,62.1636,62.2027,62.1636,62.1734,29937.0
2024-02-15 15:25:00,63.69,63.71,63.68,63.71,13043.0,62.1831,62.2027,62.1734,62.2027,13043.0
2024-02-15 15:30:00,63.7,63.72,63.69,63.72,10518.0,62.1929,62.2124,62.1831,62.2124,10518.0
2024-02-15 15:35:00,63.72,63.74,63.7,63.73,10025.0,62.2124,62.232,62.1929,62.2222,10025.0
2024-02-15 15:40:00,63.72,63.77,63.72,63.76,16467.0,62.2124,62.2613,62.2124,62.2515,16467.0
2024-02-15 15:45:00,63.75,63.77,63.73,63.77,80630.0,62.2417,62.2613,62.2222,62.2613,80630.0
2024-02-15 15:50:00,63.77,63.8,63.77,63.79,137418.0,62.2613,62.2905,62.2613,62.2808,137418.0
2024-02-15 15:55:00,63.78,63.84,63.78,63.81,127938.0,62.271,62.3296,62.271,62.3003,127938.0
2024-02-16 09:30:00,64.03,64.15,63.98,64.12,55485.0,62.5151,62.6323,62.4663,62.603,55485.0
2024-02-16 09:35:00,64.12,64.16,64.07,64.07,60886.0,62.603,62.642,62.5542,62.5542,60886.0
2024-02-16 09:40:00,64.07,64.15,64.06,64.1,19490.0,62.5542,62.6323,62.5444,62.5834,19490.0
2024-02-16 09:45:00,64.09,64.16,64.09,64.12,58838.0,62.5737,62.642,62.5737,62.603,58838.0
2024-02-16 09:50:00,64.12,64.12,63.96,63.97,60563.0,62.603,62.603,62.4468,62.4565,60563.0
2024-02-16 09:55:00,63.97,64.03,63.93,63.99,33080.0,62.4565,62.5151,62.4175,62.476,33080.0
2024-02-16 10:00:00,63.98,64.08,63.91,64.06,52224.0,62.4663,62.5639,62.3979,62.5444,52224.0
2024-02-16 10:05:00,64.07,64.13,64.05,64.13,37226.0,62.5542,62.6127,62.5346,62.6127,37226.0
2024-02-16 10:10:00,64.13,64.19,64.1,64.17,21689.0,62.6127,62.6713,62.5834,62.6518,21689.0
2024-02-16 10:15:00,64.19,64.24,64.19,64.21,24454.0,62.6713,62.7201,62.6713,62.6908,24454.0
2024-02-16 10:20:00,64.2,64.21,64.13,64.13,15523.0,62.6811,62.6908,62.6127,62.6127,15523.0
2024-02-16 10:25:00,64.12,64.16,64.11,64.14,12724.0,62.603,62.642,62.5932,62.6225,12724.0
2024-02-16 10:30:00,64.14,64.14,64.09,64.12,16537.0,62.6225,62.6225,62.5737,62.603,16537.0
2024-02-16 10:35:00,64.12,64.2,64.12,64.2,14731.0,62.603,62.6811,62.603,62.6811,14731.0
2024-02-16 10:40:00,64.2,64.25,64.18,64.24,23381.0,62.6811,62.7299,62.6616,62.7201,23381.0
2024-02-16 10:45:00,64.23,64.27,64.2,64.2,10080.0,62.7104,62.7494,62.6811,62.6811,10080.0
2024-02-16 10:50:00,64.2,64.27,64.2,64.26,31387.0,62.6811,62.7494,62.6811,62.7397,31387.0
2024-02-16 10:55:00,64.26,64.27,64.2,64.22,22375.0,62.7397,62.7494,62.6811,62.7006,22375.0
2024-02-16 11:00:00,64.22,64.26,64.21,64.21,21898.0,62.7006,62.7397,62.6908,62.6908,21898.0
2024-02-16 11:05:00,64.2,64.22,64.17,64.22,17202.0,62.6811,62.7006,62.6518,62.7006,17202.0
2024-02-16 11:10:00,64.22,64.29,64.21,64.29,42639.0,62.7006,62.769,62.6908,62.769,42639.0
2024-02-16 11:15:00,64.3,64.31,64.27,64.29,23646.0,62.7787,62.7885,62.7494,62.769,23646.0
2024-02-16 11:20:00,64.3,64.31,64.29,64.3,21867.0,62.7787,62.7885,62.769,62.7787,21867.0
2024-02-16 11:25:00,64.3,64.32,64.3,64.3,35086.0,62.7787,62.7982,62.7787,62.7787,35086.0
2024-02-16 11:30:00,64.31,64.32,64.27,64.32,34850.0,62.7885,62.7982,62.7494,62.7982,34850.0
2024-02-16 11:35:00,64.33,64.34,64.29,64.31,35788.0,62.808,62.8178,62.769,62.7885,35788.0
2024-02-16 11:40:00,64.32,64.33,64.3,64.33,45562.0,62.7982,62.808,62.7787,62.808,45562.0
2024-02-16 11:45:00,64.32,64.33,64.24,64.25,10489.0,62.7982,62.808,62.7201,62.7299,10489.0
2024-02-16 11:50:00,64.25,64.26,64.23,64.23,12826.0,62.7299,62.7397,62.7104,62.7104,12826.0
2024-02-16 11:55:00,64.23,64.26,64.2,64.25,26123.0,62.7104,62.7397,62.6811,62.7299,26123.0
2024-02-16 12:00:00,64.24,64.25,64.21,64.24,8745.0,62.7201,62.7299,62.6908,62.7201,8745.0
2024-02-16 12:05:00,64.24,64.24,64.19,64.21,10621.0,62.7201,62.7201,62.6713,62.6908,10621.0
2024-02-16 12:10:00,64.2,64.25,64.19,64.25,3452.0,62.6811,62.7299,62.6713,62.7299,3452.0
2024-02-16 12:15:00,64.25,64.25,64.22,64.24,12513.0,62.7299,62.7299,62.7006,62.7201,12513.0
2024-02-16 12:20:00,64.24,64.26,64.22,64.26,13814.0,62.7201,62.7397,62.7006,62.7397,13814.0
2024-02-16 12:25:00,64.26,64.3,64.24,64.29,8627.0,62.7397,62.7787,62.7201,62.769,8627.0
2024-02-16 12:30:00,64.29,64.3,64.26,64.26,12614.0,62.769,62.7787,62.7397,62.7397,12614.0
2024-02-16 12:35:00,64.26,64.26,64.22,64.25,13986.0,62.7397,62.7397,62.7006,62.7299,13986.0
2024-02-16 12:40:00,64.24,64.25,64.24,64.25,4943.0,62.7201,62.7299,62.7201,62.7299,4943.0
2024-02-16 12:45:00,64.25,64.3,64.24,64.3,13899.0,62.7299,62.7787,62.7201,62.7787,13899.0
2024-02-16 12:50:00,64.3,64.35,64.3,64.35,11605.0,62.7787,62.8275,62.7787,62.8275,11605.0
2024-02-16 12:55:00,64.34,64.36,64.33,64.36,9492.0,62.8178,62.8373,62.808,62.8373,9492.0
2024-02-16 13:00:00,64.36,64.37,64.3,64.3,12565.0,62.8373,62.8471,62.7787,62.7787,12565.0
2024-02-16 13:05:00,64.29,64.33,64.27,64.33,7518.0,62.769,62.808,62.7494,62.808,7518.0
2024-02-16 13:10:00,64.32,64.32,64.26,64.3,8457.0,62.7982,62.7982,62.7397,62.7787,8457.0
2024-02-16 13:15:00,64.31,64.34,64.3,64.31,4782.0,62.7885,62.8178,62.7787,62.7885,4782.0
2024-02-16 13:20:00,64.3,64.36,64.29,64.33,34494.0,62.7787,62.8373,62.769,62.808,34494.0
2024-02-16 13:25:00,64.33,64.36,64.32,64.36,21105.0,62.808,62.8373,62.7982,62.8373,21105.0
2024-02-16 13:30:00,64.35,64.37,64.34,64.35,13327.0,62.8275,62.8471,62.8178,62.8275,13327.0
2024-02-16 13:35:00,64.35,64.37,64.34,64.37,5214.0,62.8275,62.8471,62.8178,62.8471,5214.0
2024-02-16 13:40:00,64.36,64.38,64.35,64.37,16036.0,62.8373,62.8568,62.8275,62.8471,16036.0
2024-02-16 13:45:00,64.38,64.41,64.38,64.4,5742.0,62.8568,62.8861,62.8568,62.8763,5742.0
2024-02-16 13:50:00,64.41,64.42,64.39,64.39,19190.0,62.8861,62.8959,62.8666,62.8666,19190.0
2024-02-16 13:55:00,64.39,64.43,64.39,64.43,8126.0,62.8666,62.9056,62.8666,62.9056,8126.0
2024-02-16 14:00:00,64.44,64.47,64.43,64.45,17399.0,62.9154,62.9447,62.9056,62.9252,17399.0
2024-02-16 14:05:00,64.45,64.46,64.44,64.46,12833.0,62.9252,62.9349,62.9154,62.9349,12833.0
2024-02-16 14:10:00,64.47,64.48,64.46,64.47,5072.0,62.9447,62.9545,62.9349,62.9447,5072.0
2024-02-16 14:15:00,64.47,64.49,64.47,64.47,9832.0,62.9447,62.9642,62.9447,62.9447,9832.0
2024-02-16 14:20:00,64.46,64.47,64.45,64.46,6024.0,62.9349,62.9447,62.9252,62.9349,6024.0
2024-02-16 14:25:00,64.46,64.47,64.45,64.47,4708.0,62.9349,62.9447,62.9252,62.9447,4708.0
2024-02-16 14:30:00,64.46,64.47,64.41,64.44,11351.0,62.9349,62.9447,62.8861,62.9154,11351.0
2024-02-16 14:35:00,64.44,64.44,64.39,64.42,7698.0,62.9154,62.9154,62.8666,62.8959,7698.0
2024-02-16 14:40:00,64.41,64.43,64.39,64.39,9633.0,62.8861,62.9056,62.8666,62.8666,9633.0
2024-02-16 14:45:00,64.39,64.39,64.2,64.23,35975.0,62.8666,62.8666,62.6811,62.7104,35975.0
2024-02-16 14:50:00,64.23,64.24,64.19,64.2,27842.0,62.7104,62.7201,62.6713,62.6811,27842.0
2024-02-16 14:55:00,64.19,64.22,64.17,64.19,15852.0,62.6713,62.7006,62.6518,62.6713,15852.0
2024-02-16 15:00:00,64.2,64.23,64.2,64.2,9694.0,62.6811,62.7104,62.6811,62.6811,9694.0
2024-02-16 15:05:00,64.21,64.23,64.18,64.2,12471.0,62.6908,62.7104,62.6616,62.6811,12471.0
2024-02-16 15:10:00,64.2,64.22,64.18,64.22,24383.0,62.6811,62.7006,62.6616,62.7006,24383.0
2024-02-16 15:15:00,64.21,64.25,64.18,64.23,40019.0,62.6908,62.7299,62.6616,62.7104,40019.0
2024-02-16 15:20:00,64.24,64.25,64.21,64.22,14806.0,62.7201,62.7299,62.6908,62.7006,14806.0
2024-02-16 15:25:00,64.23,64.25,64.22,64.23,17374.0,62.7104,62.7299,62.7006,62.7104,17374.0
2024-02-16 15:30:00,64.24,64.27,64.22,64.23,45554.0,62.7201,62.7494,62.7006,62.7104,45554.0
2024-02-16 15:35:00,64.24,64.25,64.2,64.2,18738.0,62.7201,62.7299,62.6811,62.6811,18738.0
2024-02-16 15:40:00,64.2,64.21,64.16,64.19,72450.0,62.6811,62.6908,62.642,62.6713,72450.0
2024-02-16 15:45:00,64.19,64.21,64.16,64.17,68510.0,62.6713,62.6908,62.642,62.6518,68510.0
2024-02-16 15:50:00,64.17,64.2,64.13,64.17,103513.0,62.6518,62.6811,62.6127,62.6518,103513.0
2024-02-16 15:55:00,64.17,64.2,64.15,64.18,132003.0,62.6518,62.6811,62.6323,62.6616,132003.0
2024-02-20 09:30:00,64.38,64.57,64.38,64.5,108092.0,62.8568,63.0423,62.8568,62.974,108092.0
2024-02-20 09:35:00,64.49,64.51,64.39,64.4,56562.0,62.9642,62.9837,62.8666,62.8763,56562.0
2024-02-20 09:40:00,64.4,64.4,64.26,64.28,35412.0,62.8763,62.8763,62.7397,62.7592,35412.0
2024-02-20 09:45:00,64.29,64.4,64.29,64.39,21699.0,62.769,62.8763,62.769,62.8666,21699.0
2024-02-20 09:50:00,64.39,64.4,64.3,64.33,37893.0,62.8666,62.8763,62.7787,62.808,37893.0
2024-02-20 09:55:00,64.34,64.38,64.33,64.36,24964.0,62.8178,62.8568,62.808,62.8373,24964.0
2024-02-20 10:00:00,64.34,64.36,64.25,64.26,45771.0,62.8178,62.8373,62.7299,62.7397,45771.0
2024-02-20 10:05:00,64.26,64.27,64.17,64.19,22084.0,62.7397,62.7494,62.6518,62.6713,22084.0
2024-02-20 10:10:00,64.19,64.26,64.18,64.2,51267.0,62.6713,62.7397,62.6616,62.6811,51267.0
2024-02-20 10:15:00,64.21,64.29,64.2,64.28,53044.0,62.6908,62.769,62.6811,62.7592,53044.0
2024-02-20 10:20:00,64.27,64.3,64.26,64.29,21940.0,62.7494,62.7787,62.7397,62.769,21940.0
2024-02-20 10:25:00,64.29,64.33,64.26,64.27,34365.0,62.769,62.808,62.7397,62.7494,34365.0
2024-02-20 10:30:00,64.27,64.27,64.21,64.24,27120.0,62.7494,62.7494,62.6908,62.7201,27120.0
2024-02-20 10:35:00,64.24,64.26,64.21,64.22,35081.0,62.7201,62.7397,62.6908,62.7006,35081.0
2024-02-20 10:40:00,64.22,64.27,64.22,64.24,18059.0,62.7006,62.7494,62.7006,62.7201,18059.0
2024-02-20 10:45:00,64.24,64.29,64.24,64.28,33203.0,62.7201,62.769,62.7201,62.7592,33203.0
2024-02-20 10:50:00,64.28,64.35,64.28,64.32,26820.0,62.7592,62.8275,62.7592,62.7982,26820.0
2024-02-20 10:55:00,64.33,64.37,64.31,64.37,35846.0,62.808,62.8471,62.7885,62.8471,35846.0
2024-02-20 11:00:00,64.36,64.38,64.33,64.33,21815.0,62.8373,62.8568,62.808,62.808,21815.0
2024-02-20 11:05:00,64.34,64.35,64.32,64.33,28386.0,62.8178,62.8275,62.7982,62.808,28386.0
2024-02-20 11:10:00,64.32,64.36,64.31,64.33,25554.0,62.7982,62.8373,62.7885,62.808,25554.0
2024-02-20 11:15:00,64.32,64.36,64.32,64.36,11141.0,62.7982,62.8373,62.7982,62.8373,11141.0
2024-02-20 11:20:00,64.36,64.36,64.31,64.34,19714.0,62.8373,62.8373,62.7885,62.8178,19714.0
2024-02-20 11:25:00,64.34,64.35,64.32,64.34,21404.0,62.8178,62.8275,62.7982,62.8178,21404.0
2024-02-20 11:30:00,64.34,64.35,64.29,64.3,25841.0,62.8178,62.8275,62.769,62.7787,25841.0
2024-02-20 11:35:00,64.29,64.32,64.29,64.31,23438.0,62.769,62.7982,62.769,62.7885,23438.0
2024-02-20 11:40:00,64.3,64.31,64.29,64.31,9310.0,62.7787,62.7885,62.769,62.7885,9310.0
2024-02-20 11:45:00,64.31,64.34,64.3,64.32,30588.0,62.7885,62.8178,62.7787,62.7982,30588.0
2024-02-20 11:50:00,64.33,64.35,64.32,64.34,20462.0,62.808,62.8275,62.7982,62.8178,20462.0
2024-02-20 11:55:00,64.34,64.35,64.28,64.28,19452.0,62.8178,62.8275,62.7592,62.7592,19452.0
2024-02-20 12:00:00,64.27,64.28,64.23,64.25,14776.0,62.7494,62.7592,62.7104,62.7299,14776.0
2024-02-20 12:05:00,64.26,64.28,64.24,64.26,14269.0,62.7397,62.7592,62.7201,62.7397,14269.0
2024-02-20 12:10:00,64.26,64.29,64.25,64.25,11604.0,62.7397,62.769,62.7299,62.7299,11604.0
2024-02-20 12:15:00,64.25,64.26,64.21,64.22,11110.0,62.7299,62.7397,62.6908,62.7006,11110.0
2024-02-20 12:20:00,64.21,64.26,64.2,64.24,11773.0,62.6908,62.7397,62.6811,62.7201,11773.0
2024-02-20 12:25:00,64.25,64.27,64.24,64.25,11951.0,62.7299,62.7494,62.7201,62.7299,11951.0
2024-02-20 12:30:00,64.25,64.32,64.24,64.3,27111.0,62.7299,62.7982,62.7201,62.7787,27111.0
2024-02-20 12:35:00,64.29,64.29,64.15,64.16,21643.0,62.769,62.769,62.6323,62.642,21643.0
2024-02-20 12:40:00,64.15,64.22,64.15,64.22,20245.0,62.6323,62.7006,62.6323,62.7006,20245.0
2024-02-20 12:45:00,64.22,64.24,64.17,64.18,11542.0,62.7006,62.7201,62.6518,62.6616,11542.0
2024-02-20 12:50:00,64.19,64.22,64.17,64.2,16578.0,62.6713,62.7006,62.6518,62.6811,16578.0
2024-02-20 12:55:00,64.2,64.22,64.19,64.22,11816.0,62.6811,62.7006,62.6713,62.7006,11816.0
2024-02-20 13:00:00,64.22,64.23,64.16,64.17,13976.0,62.7006,62.7104,62.642,62.6518,13976.0
2024-02-20 13:05:00,64.16,64.18,64.15,64.16,24127.0,62.642,62.6616,62.6323,62.642,24127.0
2024-02-20 13:10:00,64.16,64.19,64.15,64.17,33702.0,62.642,62.6713,62.6323,62.6518,33702.0
2024-02-20 13:15:00,64.17,64.17,64.11,64.16,39587.0,62.6518,62.6518,62.5932,62.642,39587.0
2024-02-20 13:20:00,64.17,64.23,64.16,64.22,15463.0,62.6518,62.7104,62.642,62.7006,15463.0
2024-02-20 13:25:00,64.22,64.22,64.15,64.18,12984.0,62.7006,62.7006,62.6323,62.6616,12984.0
2024-02-20 13:30:00,64.17,64.2,64.15,64.18,23514.0,62.6518,62.6811,62.6323,62.6616,23514.0
2024-02-20 13:35:00,64.18,64.2,64.17,64.19,18440.0,62.6616,62.6811,62.6518,62.6713,18440.0
2024-02-20 13:40:00,64.19,64.23,64.19,64.21,14472.0,62.6713,62.7104,62.6713,62.6908,14472.0
2024-02-20 13:45:00,64.21,64.22,64.19,64.19,12241.0,62.6908,62.7006,62.6713,62.6713,12241.0
2024-02-20 13:50:00,64.2,64.21,64.18,64.18,7527.0,62.6811,62.6908,62.6616,62.6616,7527.0
2024-02-20 13:55:00,64.18,64.21,64.18,64.21,12618.0,62.6616,62.6908,62.6616,62.6908,12618.0
2024-02-20 14:00:00,64.21,64.23,64.17,64.18,20370.0,62.6908,62.7104,62.6518,62.6616,20370.0
2024-02-20 14:05:00,64.18,64.2,64.18,64.2,5898.0,62.6616,62.6811,62.6616,62.6811,5898.0
2024-02-20 14:10:00,64.2,64.2,64.17,64.17,8860.0,62.6811,62.6811,62.6518,62.6518,8860.0
2024-02-20 14:15:00,64.18,64.25,64.14,64.22,24555.0,62.6616,62.7299,62.6225,62.7006,24555.0
2024-02-20 14:20:00,64.22,64.22,64.16,64.16,24033.0,62.7006,62.7006,62.642,62.642,24033.0
2024-02-20 14:25:00,64.16,64.22,64.16,64.22,10655.0,62.642,62.7006,62.642,62.7006,10655.0
2024-02-20 14:30:00,64.21,64.24,64.2,64.21,13466.0,62.6908,62.7201,62.6811,62.6908,13466.0
2024-02-20 14:35:00,64.21,64.26,64.21,64.23,38174.0,62.6908,62.7397,62.6908,62.7104,38174.0
2024-02-20 14:40:00,64.23,64.27,64.23,64.26,14289.0,62.7104,62.7494,62.7104,62.7397,14289.0
2024-02-20 14:45:00,64.25,64.3,64.23,64.3,23702.0,62.7299,62.7787,62.7104,62.7787,23702.0
2024-02-20 14:50:00,64.3,64.31,64.26,64.27,19483.0,62.7787,62.7885,62.7397,62.7494,19483.0
2024-02-20 14:55:00,64.27,64.28,64.25,64.28,21256.0,62.7494,62.7592,62.7299,62.7592,21256.0
2024-02-20 15:00:00,64.28,64.29,64.22,64.23,21846.0,62.7592,62.769,62.7006,62.7104,21846.0
2024-02-20 15:05:00,64.23,64.26,64.22,64.26,16194.0,62.7104,62.7397,62.7006,62.7397,16194.0
2024-02-20 15:10:00,64.27,64.28,64.26,64.26,12363.0,62.7494,62.7592,62.7397,62.7397,12363.0
2024-02-20 15:15:00,64.26,64.32,64.25,64.31,20443.0,62.7397,62.7982,62.7299,62.7885,20443.0
2024-02-20 15:20:00,64.3,64.33,64.28,64.3,28012.0,62.7787,62.808,62.7592,62.7787,28012.0
2024-02-20 15:25:00,64.3,64.35,64.29,64.34,20693.0,62.7787,62.8275,62.769,62.8178,20693.0
2024-02-20 15:30:00,64.34,64.35,64.21,64.21,76744.0,62.8178,62.8275,62.6908,62.6908,76744.0
2024-02-20 15:35:00,64.21,64.24,64.18,64.23,33668.0,62.6908,62.7201,62.6616,62.7104,33668.0
2024-02-20 15:40:00,64.23,64.3,64.22,64.26,96193.0,62.7104,62.7787,62.7006,62.7397,96193.0
2024-02-20 15:45:00,64.27,64.3,64.26,64.3,60180.0,62.7494,62.7787,62.7397,62.7787,60180.0
2024-02-20 15:50:00,64.3,64.31,64.25,64.28,70303.0,62.7787,62.7885,62.7299,62.7592,70303.0
2024-02-20 15:55:00,64.28,64.31,64.26,64.3,174010.0,62.7592,62.7885,62.7397,62.7787,174010.0
2024-02-21 09:30:00,64.23,64.23,64.02,64.11,51723.0,62.7104,62.7104,62.5053,62.5932,51723.0
2024-02-21 09:35:00,64.11,64.16,64.08,64.16,53408.0,62.5932,62.642,62.5639,62.642,53408.0
2024-02-21 09:40:00,64.16,64.17,64.09,64.12,27184.0,62.642,62.6518,62.5737,62.603,27184.0
2024-02-21 09:45:00,64.13,64.19,64.13,64.17,42448.0,62.6127,62.6713,62.6127,62.6518,42448.0
2024-02-21 09:50:00,64.17,64.23,64.17,64.22,72887.0,62.6518,62.7104,62.6518,62.7006,72887.0
2024-02-21 09:55:00,64.22,64.22,64.19,64.2,11928.0,62.7006,62.7006,62.6713,62.6811,11928.0
2024-02-21 10:00:00,64.2,64.27,64.16,64.27,20988.0,62.6811,62.7494,62.642,62.7494,20988.0
2024-02-21 10:05:00,64.27,64.27,64.21,64.25,7617.0,62.7494,62.7494,62.6908,62.7299,7617.0
2024-02-21 10:10:00,64.24,64.27,64.22,64.24,9234.0,62.7201,62.7494,62.7006,62.7201,9234.0
2024-02-21 10:15:00,64.24,64.29,64.24,64.26,44054.0,62.7201,62.769,62.7201,62.7397,44054.0
2024-02-21 10:20:00,64.25,64.25,64.21,64.22,17528.0,62.7299,62.7299,62.6908,62.7006,17528.0
2024-02-21 10:25:00,64.21,64.22,64.17,64.18,16041.0,62.6908,62.7006,62.6518,62.6616,16041.0
2024-02-21 10:30:00,64.17,64.17,64.13,64.15,35169.0,62.6518,62.6518,62.6127,62.6323,35169.0
2024-02-21 10:35:00,64.14,64.16,64.1,64.16,7756.0,62.6225,62.642,62.5834,62.642,7756.0
2024-02-21 10:40:00,64.15,64.16,64.12,64.12,8234.0,62.6323,62.642,62.603,62.603,8234.0
2024-02-21 10:45:00,64.12,64.13,64.07,64.12,18686.0,62.603,62.6127,62.5542,62.603,18686.0
2024-02-21 10:50:00,64.12,64.13,64.08,64.12,5791.0,62.603,62.6127,62.5639,62.603,5791.0
2024-02-21 10:55:00,64.12,64.12,64.07,64.07,18936.0,62.603,62.603,62.5542,62.5542,18936.0
2024-02-21 11:00:00,64.07,64.12,64.06,64.08,11511.0,62.5542,62.603,62.5444,62.5639,11511.0
2024-02-21 11:05:00,64.09,64.2,64.08,64.2,20676.0,62.5737,62.6811,62.5639,62.6811,20676.0
2024-02-21 11:10:00,64.2,64.28,64.19,64.28,30139.0,62.6811,62.7592,62.6713,62.7592,30139.0
2024-02-21 11:15:00,64.28,64.28,64.22,64.24,39120.0,62.7592,62.7592,62.7006,62.7201,39120.0
2024-02-21 11:20:00,64.24,64.27,64.22,64.25,15159.0,62.7201,62.7494,62.7006,62.7299,15159.0
2024-02-21 11:25:00,64.24,64.24,64.15,64.15,12909.0,62.7201,62.7201,62.6323,62.6323,12909.0
2024-02-21 11:30:00,64.15,64.16,64.13,64.14,8847.0,62.6323,62.642,62.6127,62.6225,8847.0
2024-02-21 11:35:00,64.14,64.16,64.08,64.1,16394.0,62.6225,62.642,62.5639,62.5834,16394.0
2024-02-21 11:40:00,64.09,64.12,64.08,64.12,5566.0,62.5737,62.603,62.5639,62.603,5566.0
2024-02-21 11:45:00,64.12,64.17,64.11,64.15,4892.0,62.603,62.6518,62.5932,62.6323,4892.0
2024-02-21 11:50:00,64.14,64.16,64.14,64.14,4615.0,62.6225,62.642,62.6225,62.6225,4615.0
2024-02-21 11:55:00,64.15,64.18,64.13,64.15,16913.0,62.6323,62.6616,62.6127,62.6323,16913.0
2024-02-21 12:00:00,64.15,64.15,64.12,64.12,3296.0,62.6323,62.6323,62.603,62.603,3296.0
2024-02-21 12:05:00,64.1,64.11,64.03,64.07,13650.0,62.5834,62.5932,62.5151,62.5542,13650.0
2024-02-21 12:10:00,64.07,64.07,64.02,64.04,7009.0,62.5542,62.5542,62.5053,62.5249,7009.0
2024-02-21 12:15:00,64.03,64.08,64.01,64.08,16358.0,62.5151,62.5639,62.4956,62.5639,16358.0
2024-02-21 12:20:00,64.09,64.12,64.06,64.06,9609.0,62.5737,62.603,62.5444,62.5444,9609.0
2024-02-21 12:25:00,64.06,64.07,64.03,64.05,6885.0,62.5444,62.5542,62.5151,62.5346,6885.0
2024-02-21 12:30:00,64.06,64.07,64.01,64.02,6891.0,62.5444,62.5542,62.4956,62.5053,6891.0
2024-02-21 12:35:00,64.02,64.06,64.0,64.05,16079.0,62.5053,62.5444,62.4858,62.5346,16079.0
2024-02-21 12:40:00,64.06,64.06,64.0,64.02,29644.0,62.5444,62.5444,62.4858,62.5053,29644.0
2024-02-21 12:45:00,64.02,64.07,64.01,64.06,49413.0,62.5053,62.5542,62.4956,62.5444,49413.0
2024-02-21 12:50:00,64.06,64.09,64.06,64.09,23654.0,62.5444,62.5737,62.5444,62.5737,23654.0
2024-02-21 12:55:00,64.09,64.11,64.05,64.11,38663.0,62.5737,62.5932,62.5346,62.5932,38663.0
2024-02-21 13:00:00,64.1,64.1,63.89,64.01,50288.0,62.5834,62.5834,62.3784,62.4956,50288.0
2024-02-21 13:05:00,64.0,64.03,63.97,64.02,15416.0,62.4858,62.5151,62.4565,62.5053,15416.0
2024-02-21 13:10:00,64.03,64.1,64.03,64.08,15871.0,62.5151,62.5834,62.5151,62.5639,15871.0
2024-02-21 13:15:00,64.09,64.11,64.06,64.06,18458.0,62.5737,62.5932,62.5444,62.5444,18458.0
2024-02-21 13:20:00,64.06,64.08,64.05,64.08,4208.0,62.5444,62.5639,62.5346,62.5639,4208.0
2024-02-21 13:25:00,64.09,64.09,64.05,64.05,9824.0,62.5737,62.5737,62.5346,62.5346,9824.0
2024-02-21 13:30:00,64.06,64.07,64.01,64.02,10082.0,62.5444,62.5542,62.4956,62.5053,10082.0
2024-02-21 13:35:00,64.03,64.08,64.02,64.06,12300.0,62.5151,62.5639,62.5053,62.5444,12300.0
2024-02-21 13:40:00,64.07,64.07,64.05,64.06,13218.0,62.5542,62.5542,62.5346,62.5444,13218.0
2024-02-21 13:45:00,64.06,64.07,64.04,64.06,9549.0,62.5444,62.5542,62.5249,62.5444,9549.0
2024-02-21 13:50:00,64.05,64.07,64.05,64.05,11462.0,62.5346,62.5542,62.5346,62.5346,11462.0
2024-02-21 13:55:00,64.04,64.09,64.04,64.09,36617.0,62.5249,62.5737,62.5249,62.5737,36617.0
2024-02-21 14:00:00,64.08,64.23,64.0,64.17,103922.0,62.5639,62.7104,62.4858,62.6518,103922.0
2024-02-21 14:05:00,64.16,64.2,64.13,64.17,37017.0,62.642,62.6811,62.6127,62.6518,37017.0
2024-02-21 14:10:00,64.17,64.22,64.17,64.17,28085.0,62.6518,62.7006,62.6518,62.6518,28085.0
2024-02-21 14:15:00,64.17,64.21,64.13,64.13,27670.0,62.6518,62.6908,62.6127,62.6127,27670.0
2024-02-21 14:20:00,64.13,64.16,64.08,64.11,12102.0,62.6127,62.642,62.5639,62.5932,12102.0
2024-02-21 14:25:00,64.1,64.13,64.06,64.1,17435.0,62.5834,62.6127,62.5444,62.5834,17435.0
2024-02-21 14:30:00,64.1,64.11,64.07,64.09,9990.0,62.5834,62.5932,62.5542,62.5737,9990.0
2024-02-21 14:35:00,64.09,64.1,64.02,64.05,9256.0,62.5737,62.5834,62.5053,62.5346,9256.0
2024-02-21 14:40:00,64.05,64.05,64.0,64.01,9372.0,62.5346,62.5346,62.4858,62.4956,9372.0
2024-02-21 14:45:00,64.01,64.04,64.0,64.04,12652.0,62.4956,62.5249,62.4858,62.5249,12652.0
2024-02-21 14:50:00,64.04,64.07,64.03,64.06,8246.0,62.5249,62.5542,62.5151,62.5444,8246.0
2024-02-21 14:55:00,64.06,64.09,64.06,64.09,16015.0,62.5444,62.5737,62.5444,62.5737,16015.0
2024-02-21 15:00:00,64.09,64.14,64.07,64.08,15371.0,62.5737,62.6225,62.5542,62.5639,15371.0
2024-02-21 15:05:00,64.08,64.1,64.07,64.07,10068.0,62.5639,62.5834,62.5542,62.5542,10068.0
2024-02-21 15:10:00,64.07,64.07,64.05,64.06,15463.0,62.5542,62.5542,62.5346,62.5444,15463.0
2024-02-21 15:15:00,64.06,64.07,64.03,64.03,38008.0,62.5444,62.5542,62.5151,62.5151,38008.0
2024-02-21 15:20:00,64.03,64.03,63.97,63.99,25799.0,62.5151,62.5151,62.4565,62.476,25799.0
2024-02-21 15:25:00,63.99,64.05,63.99,64.05,15622.0,62.476,62.5346,62.476,62.5346,15622.0
2024-02-21 15:30:00,64.05,64.11,64.03,64.11,46507.0,62.5346,62.5932,62.5151,62.5932,46507.0
2024-02-21 15:35:00,64.1,64.19,64.1,64.16,41252.0,62.5834,62.6713,62.5834,62.642,41252.0
2024-02-21 15:40:00,64.15,64.22,64.15,64.19,30665.0,62.6323,62.7006,62.6323,62.6713,30665.0
2024-02-21 15:45:00,64.18,64.2,64.16,64.19,33037.0,62.6616,62.6811,62.642,62.6713,33037.0
2024-02-21 15:50:00,64.19,64.24,64.18,64.24,59742.0,62.6713,62.7201,62.6616,62.7201,59742.0
2024-02-21 15:55:00,64.25,64.32,64.22,64.31,163284.0,62.7299,62.7982,62.7006,62.7885,163284.0
2024-02-22 09:30:00,64.9,64.95,64.83,64.85,50138.0,63.3645,63.4133,63.2962,63.3157,50138.0
2024-02-22 09:35:00,64.85,64.91,64.85,64.89,39354.0,63.3157,63.3743,63.3157,63.3548,39354.0
2024-02-22 09:40:00,64.89,64.89,64.83,64.83,32942.0,63.3548,63.3548,63.2962,63.2962,32942.0
2024-02-22 09:45:00,64.83,65.05,64.83,64.99,63573.0,63.2962,63.511,63.2962,63.4524,63573.0
2024-02-22 09:50:00,65.0,65.06,64.91,64.91,11628.0,63.4622,63.5207,63.3743,63.3743,11628.0
2024-02-22 09:55:00,64.91,65.01,64.9,64.99,40546.0,63.3743,63.4719,63.3645,63.4524,40546.0
2024-02-22 10:00:00,64.99,65.01,64.82,64.85,66904.0,63.4524,63.4719,63.2864,63.3157,66904.0
2024-02-22 10:05:00,64.86,64.91,64.83,64.85,17850.0,63.3255,63.3743,63.2962,63.3157,17850.0
2024-02-22 10:10:00,64.85,64.89,64.82,64.89,20137.0,63.3157,63.3548,63.2864,63.3548,20137.0
2024-02-22 10:15:00,64.88,64.9,64.82,64.82,29604.0,63.345,63.3645,63.2864,63.2864,29604.0
2024-02-22 10:20:00,64.81,64.92,64.81,64.91,21638.0,63.2766,63.384,63.2766,63.3743,21638.0
2024-02-22 10:25:00,64.93,64.93,64.86,64.92,13933.0,63.3938,63.3938,63.3255,63.384,13933.0
2024-02-22 10:30:00,64.92,64.98,64.91,64.96,9875.0,63.384,63.4426,63.3743,63.4231,9875.0
2024-02-22 10:35:00,64.97,64.97,64.9,64.92,19840.0,63.4329,63.4329,63.3645,63.384,19840.0
2024-02-22 10:40:00,64.93,64.94,64.88,64.88,22079.0,63.3938,63.4036,63.345,63.345,22079.0
2024-02-22 10:45:00,64.87,64.87,64.8,64.8,41178.0,63.3352,63.3352,63.2669,63.2669,41178.0
2024-02-22 10:50:00,64.82,64.85,64.79,64.81,6964.0,63.2864,63.3157,63.2571,63.2766,6964.0
2024-02-22 10:55:00,64.84,64.85,64.83,64.83,7741.0,63.3059,63.3157,63.2962,63.2962,7741.0
2024-02-22 11:00:00,64.83,64.84,64.8,64.82,12406.0,63.2962,63.3059,63.2669,63.2864,12406.0
2024-02-22 11:05:00,64.82,64.86,64.79,64.79,9143.0,63.2864,63.3255,63.2571,63.2571,9143.0
2024-02-22 11:10:00,64.8,64.87,64.8,64.86,25281.0,63.2669,63.3352,63.2669,63.3255,25281.0
2024-02-22 11:15:00,64.86,64.9,64.86,64.87,7366.0,63.3255,63.3645,63.3255,63.3352,7366.0
2024-02-22 11:20:00,64.87,64.91,64.85,64.91,72655.0,63.3352,63.3743,63.3157,63.3743,72655.0
2024-02-22 11:25:00,64.9,64.91,64.88,64.88,27229.0,63.3645,63.3743,63.345,63.345,27229.0
2024-02-22 11:30:00,64.88,64.9,64.87,64.89,6516.0,63.345,63.3645,63.3352,63.3548,6516.0
2024-02-22 11:35:00,64.89,64.9,64.88,64.89,10430.0,63.3548,63.3645,63.345,63.3548,10430.0
2024-02-22 11:40:00,64.89,64.9,64.88,64.89,9171.0,63.3548,63.3645,63.345,63.3548,9171.0
2024-02-22 11:45:00,64.9,64.91,64.84,64.87,17583.0,63.3645,63.3743,63.3059,63.3352,17583.0
2024-02-22 11:50:00,64.86,64.89,64.86,64.88,3574.0,63.3255,63.3548,63.3255,63.345,3574.0
2024-02-22 11:55:00,64.89,64.9,64.87,64.88,3773.0,63.3548,63.3645,63.3352,63.345,3773.0
2024-02-22 12:00:00,64.88,64.9,64.86,64.89,11111.0,63.345,63.3645,63.3255,63.3548,11111.0
2024-02-22 12:05:00,64.89,64.91,64.89,64.9,16151.0,63.3548,63.3743,63.3548,63.3645,16151.0
2024-02-22 12:10:00,64.89,64.92,64.89,64.9,8603.0,63.3548,63.384,63.3548,63.3645,8603.0
2024-02-22 12:15:00,64.9,64.92,64.89,64.91,3800.0,63.3645,63.384,63.3548,63.3743,3800.0
2024-02-22 12:20:00,64.92,64.93,64.89,64.91,30343.0,63.384,63.3938,63.3548,63.3743,30343.0
2024-02-22 12:25:00,64.91,64.95,64.88,64.95,41936.0,63.3743,63.4133,63.345,63.4133,41936.0
2024-02-22 12:30:00,64.97,64.99,64.95,64.98,12607.0,63.4329,63.4524,63.4133,63.4426,12607.0
2024-02-22 12:35:00,64.98,65.0,64.95,64.97,18979.0,63.4426,63.4622,63.4133,63.4329,18979.0
2024-02-22 12:40:00,64.96,64.98,64.94,64.98,3000.0,63.4231,63.4426,63.4036,63.4426,3000.0
2024-02-22 12:45:00,64.98,64.99,64.97,64.99,6522.0,63.4426,63.4524,63.4329,63.4524,6522.0
2024-02-22 12:50:00,64.99,65.01,64.99,65.01,5074.0,63.4524,63.4719,63.4524,63.4719,5074.0
2024-02-22 12:55:00,65.0,65.03,64.99,65.03,4250.0,63.4622,63.4914,63.4524,63.4914,4250.0
2024-02-22 13:00:00,65.02,65.03,65.0,65.03,4678.0,63.4817,63.4914,63.4622,63.4914,4678.0
2024-02-22 13:05:00,65.03,65.04,65.02,65.03,8846.0,63.4914,63.5012,63.4817,63.4914,8846.0
2024-02-22 13:10:00,65.03,65.03,64.98,64.98,26397.0,63.4914,63.4914,63.4426,63.4426,26397.0
2024-02-22 13:15:00,64.98,65.02,64.97,65.01,12408.0,63.4426,63.4817,63.4329,63.4719,12408.0
2024-02-22 13:20:00,65.0,65.03,65.0,65.03,3001.0,63.4622,63.4914,63.4622,63.4914,3001.0
2024-02-22 13:25:00,65.02,65.06,65.02,65.05,53700.0,63.4817,63.5207,63.4817,63.511,53700.0
2024-02-22 13:30:00,65.05,65.07,65.03,65.06,20152.0,63.511,63.5305,63.4914,63.5207,20152.0
2024-02-22 13:35:00,65.05,65.07,65.03,65.06,13424.0,63.511,63.5305,63.4914,63.5207,13424.0
2024-02-22 13:40:00,65.06,65.09,65.06,65.08,12281.0,63.5207,63.55,63.5207,63.5403,12281.0
2024-02-22 13:45:00,65.08,65.09,65.07,65.08,7337.0,63.5403,63.55,63.5305,63.5403,7337.0
2024-02-22 13:50:00,65.07,65.08,65.04,65.06,5036.0,63.5305,63.5403,63.5012,63.5207,5036.0
2024-02-22 13:55:00,65.06,65.07,65.05,65.07,8379.0,63.5207,63.5305,63.511,63.5305,8379.0
2024-02-22 14:00:00,65.08,65.09,65.06,65.09,7004.0,63.5403,63.55,63.5207,63.55,7004.0
2024-02-22 14:05:00,65.07,65.11,65.07,65.09,7870.0,63.5305,63.5695,63.5305,63.55,7870.0
2024-02-22 14:10:00,65.08,65.12,65.07,65.12,7039.0,63.5403,63.5793,63.5305,63.5793,7039.0
2024-02-22 14:15:00,65.12,65.14,65.12,65.13,4806.0,63.5793,63.5988,63.5793,63.5891,4806.0
2024-02-22 14:20:00,65.13,65.15,65.12,65.14,7957.0,63.5891,63.6086,63.5793,63.5988,7957.0
2024-02-22 14:25:00,65.14,65.15,65.13,65.15,8708.0,63.5988,63.6086,63.5891,63.6086,8708.0
2024-02-22 14:30:00,65.15,65.15,65.08,65.12,21952.0,63.6086,63.6086,63.5403,63.5793,21952.0
2024-02-22 14:35:00,65.11,65.15,65.11,65.14,4743.0,63.5695,63.6086,63.5695,63.5988,4743.0
2024-02-22 14:40:00,65.14,65.14,65.11,65.14,7528.0,63.5988,63.5988,63.5695,63.5988,7528.0
2024-02-22 14:45:00,65.14,65.14,65.12,65.13,5175.0,63.5988,63.5988,63.5793,63.5891,5175.0
2024-02-22 14:50:00,65.12,65.14,65.11,65.13,13282.0,63.5793,63.5988,63.5695,63.5891,13282.0
2024-02-22 14:55:00,65.14,65.15,65.1,65.13,24898.0,63.5988,63.6086,63.5598,63.5891,24898.0
2024-02-22 15:00:00,65.12,65.13,65.1,65.12,21967.0,63.5793,63.5891,63.5598,63.5793,21967.0
2024-02-22 15:05:00,65.12,65.13,65.09,65.09,37043.0,63.5793,63.5891,63.55,63.55,37043.0
2024-02-22 15:10:00,65.1,65.12,65.09,65.11,26667.0,63.5598,63.5793,63.55,63.5695,26667.0
2024-02-22 15:15:00,65.11,65.13,65.11,65.12,34448.0,63.5695,63.5891,63.5695,63.5793,34448.0
2024-02-22 15:20:00,65.12,65.12,65.09,65.11,35378.0,63.5793,63.5793,63.55,63.5695,35378.0
2024-02-22 15:25:00,65.1,65.12,65.09,65.09,17103.0,63.5598,63.5793,63.55,63.55,17103.0
2024-02-22 15:30:00,65.09,65.1,65.06,65.09,62673.0,63.55,63.5598,63.5207,63.55,62673.0
2024-02-22 15:35:00,65.09,65.14,65.08,65.13,20281.0,63.55,63.5988,63.5403,63.5891,20281.0
2024-02-22 15:40:00,65.13,65.14,65.09,65.09,19047.0,63.5891,63.5988,63.55,63.55,19047.0
2024-02-22 15:45:00,65.09,65.1,65.06,65.08,18752.0,63.55,63.5598,63.5207,63.5403,18752.0
2024-02-22 15:50:00,65.07,65.09,65.05,65.08,137267.0,63.5305,63.55,63.511,63.5403,137267.0
2024-02-22 15:55:00,65.08,65.13,65.08,65.12,147828.0,63.5403,63.5891,63.5403,63.5793,147828.0
2024-02-23 09:30:00,64.81,64.95,64.81,64.91,28204.0,63.2766,63.4133,63.2766,63.3743,28204.0
2024-02-23 09:35:00,64.91,64.93,64.88,64.88,34627.0,63.3743,63.3938,63.345,63.345,34627.0
2024-02-23 09:40:00,64.89,64.9,64.84,64.87,16281.0,63.3548,63.3645,63.3059,63.3352,16281.0
2024-02-23 09:45:00,64.87,64.92,64.84,64.91,29355.0,63.3352,63.384,63.3059,63.3743,29355.0
2024-02-23 09:50:00,64.9,64.9,64.84,64.89,16711.0,63.3645,63.3645,63.3059,63.3548,16711.0
2024-02-23 09:55:00,64.89,64.89,64.8,64.85,23040.0,63.3548,63.3548,63.2669,63.3157,23040.0
2024-02-23 10:00:00,64.84,64.86,64.79,64.86,24224.0,63.3059,63.3255,63.2571,63.3255,24224.0
2024-02-23 10:05:00,64.85,64.85,64.81,64.84,55233.0,63.3157,63.3157,63.2766,63.3059,55233.0
2024-02-23 10:10:00,64.84,64.86,64.81,64.86,60326.0,63.3059,63.3255,63.2766,63.3255,60326.0
2024-02-23 10:15:00,64.86,64.88,64.85,64.86,49689.0,63.3255,63.345,63.3157,63.3255,49689.0
2024-02-23 10:20:00,64.87,64.88,64.83,64.86,35091.0,63.3352,63.345,63.2962,63.3255,35091.0
2024-02-23 10:25:00,64.87,64.9,64.86,64.89,213369.0,63.3352,63.3645,63.3255,63.3548,213369.0
2024-02-23 10:30:00,64.89,64.93,64.88,64.92,88365.0,63.3548,63.3938,63.345,63.384,88365.0
2024-02-23 10:35:00,64.92,64.96,64.91,64.95,75226.0,63.384,63.4231,63.3743,63.4133,75226.0
2024-02-23 10:40:00,64.95,64.97,64.87,64.89,112794.0,63.4133,63.4329,63.3352,63.3548,112794.0
2024-02-23 10:45:00,64.89,64.91,64.88,64.89,77771.0,63.3548,63.3743,63.345,63.3548,77771.0
2024-02-23 10:50:00,64.9,64.93,64.89,64.92,67026.0,63.3645,63.3938,63.3548,63.384,67026.0
2024-02-23 10:55:00,64.93,64.94,64.9,64.91,58769.0,63.3938,63.4036,63.3645,63.3743,58769.0
2024-02-23 11:00:00,64.92,64.92,64.82,64.83,37990.0,63.384,63.384,63.2864,63.2962,37990.0
2024-02-23 11:05:00,64.84,64.87,64.83,64.85,47076.0,63.3059,63.3352,63.2962,63.3157,47076.0
2024-02-23 11:10:00,64.85,64.85,64.79,64.82,48725.0,63.3157,63.3157,63.2571,63.2864,48725.0
2024-02-23 11:15:00,64.81,64.88,64.81,64.86,53749.0,63.2766,63.345,63.2766,63.3255,53749.0
2024-02-23 11:20:00,64.86,64.91,64.86,64.91,65179.0,63.3255,63.3743,63.3255,63.3743,65179.0
2024-02-23 11:25:00,64.91,64.93,64.9,64.92,59654.0,63.3743,63.3938,63.3645,63.384,59654.0
2024-02-23 11:30:00,64.93,64.99,64.92,64.97,69742.0,63.3938,63.4524,63.384,63.4329,69742.0
2024-02-23 11:35:00,64.96,64.98,64.95,64.97,46707.0,63.4231,63.4426,63.4133,63.4329,46707.0
2024-02-23 11:40:00,64.97,64.97,64.95,64.97,43054.0,63.4329,63.4329,63.4133,63.4329,43054.0
2024-02-23 11:45:00,64.98,64.99,64.96,64.98,57675.0,63.4426,63.4524,63.4231,63.4426,57675.0
2024-02-23 11:50:00,64.98,65.04,64.98,65.02,55761.0,63.4426,63.5012,63.4426,63.4817,55761.0
2024-02-23 11:55:00,65.03,65.06,65.02,65.06,45389.0,63.4914,63.5207,63.4817,63.5207,45389.0
2024-02-23 12:00:00,65.06,65.09,65.05,65.07,52617.0,63.5207,63.55,63.511,63.5305,52617.0
2024-02-23 12:05:00,65.08,65.11,65.07,65.09,64906.0,63.5403,63.5695,63.5305,63.55,64906.0
2024-02-23 12:10:00,65.08,65.1,65.06,65.09,39081.0,63.5403,63.5598,63.5207,63.55,39081.0
2024-02-23 12:15:00,65.1,65.1,65.06,65.09,49953.0,63.5598,63.5598,63.5207,63.55,49953.0
2024-02-23 12:20:00,65.09,65.1,65.08,65.09,24712.0,63.55,63.5598,63.5403,63.55,24712.0
2024-02-23 12:25:00,65.09,65.1,65.05,65.07,48696.0,63.55,63.5598,63.511,63.5305,48696.0
2024-02-23 12:30:00,65.06,65.07,65.02,65.07,49862.0,63.5207,63.5305,63.4817,63.5305,49862.0
2024-02-23 12:35:00,65.07,65.11,65.07,65.11,16772.0,63.5305,63.5695,63.5305,63.5695,16772.0
2024-02-23 12:40:00,65.12,65.13,65.08,65.12,42457.0,63.5793,63.5891,63.5403,63.5793,42457.0
2024-02-23 12:45:00,65.12,65.13,65.11,65.12,35593.0,63.5793,63.5891,63.5695,63.5793,35593.0
2024-02-23 12:50:00,65.13,65.13,65.1,65.1,30235.0,63.5891,63.5891,63.5598,63.5598,30235.0
2024-02-23 12:55:00,65.1,65.12,65.09,65.11,36871.0,63.5598,63.5793,63.55,63.5695,36871.0
2024-02-23 13:00:00,65.11,65.13,65.1,65.12,32779.0,63.5695,63.5891,63.5598,63.5793,32779.0
2024-02-23 13:05:00,65.13,65.13,65.1,65.1,59320.0,63.5891,63.5891,63.5598,63.5598,59320.0
2024-02-23 13:10:00,65.11,65.12,65.1,65.12,14535.0,63.5695,63.5793,63.5598,63.5793,14535.0
2024-02-23 13:15:00,65.11,65.12,65.11,65.12,44946.0,63.5695,63.5793,63.5695,63.5793,44946.0
2024-02-23 13:20:00,65.11,65.12,65.09,65.09,44047.0,63.5695,63.5793,63.55,63.55,44047.0
2024-02-23 13:25:00,65.09,65.12,65.09,65.11,28316.0,63.55,63.5793,63.55,63.5695,28316.0
2024-02-23 13:30:00,65.11,65.12,65.09,65.12,60318.0,63.5695,63.5793,63.55,63.5793,60318.0
2024-02-23 13:35:00,65.11,65.12,65.11,65.11,26596.0,63.5695,63.5793,63.5695,63.5695,26596.0
2024-02-23 13:40:00,65.12,65.12,65.09,65.09,41603.0,63.5793,63.5793,63.55,63.55,41603.0
2024-02-23 13:45:00,65.09,65.13,65.08,65.13,32133.0,63.55,63.5891,63.5403,63.5891,32133.0
2024-02-23 13:50:00,65.13,65.14,65.11,65.12,55660.0,63.5891,63.5988,63.5695,63.5793,55660.0
2024-02-23 13:55:00,65.12,65.13,65.1,65.11,16721.0,63.5793,63.5891,63.5598,63.5695,16721.0
2024-02-23 14:00:00,65.11,65.11,65.07,65.08,36951.0,63.5695,63.5695,63.5305,63.5403,36951.0
2024-02-23 14:05:00,65.09,65.12,65.08,65.09,57849.0,63.55,63.5793,63.5403,63.55,57849.0
2024-02-23 14:10:00,65.09,65.09,65.07,65.09,42551.0,63.55,63.55,63.5305,63.55,42551.0
2024-02-23 14:15:00,65.08,65.1,65.08,65.09,39558.0,63.5403,63.5598,63.5403,63.55,39558.0
2024-02-23 14:20:00,65.09,65.1,65.06,65.06,45925.0,63.55,63.5598,63.5207,63.5207,45925.0
2024-02-23 14:25:00,65.06,65.08,65.06,65.08,40601.0,63.5207,63.5403,63.5207,63.5403,40601.0
2024-02-23 14:30:00,65.08,65.11,65.07,65.11,55354.0,63.5403,63.5695,63.5305,63.5695,55354.0
2024-02-23 14:35:00,65.11,65.11,65.08,65.1,87209.0,63.5695,63.5695,63.5403,63.5598,87209.0
2024-02-23 14:40:00,65.1,65.1,65.05,65.06,70838.0,63.5598,63.5598,63.511,63.5207,70838.0
2024-02-23 14:45:00,65.06,65.08,65.06,65.08,42787.0,63.5207,63.5403,63.5207,63.5403,42787.0
2024-02-23 14:50:00,65.08,65.1,65.06,65.09,77616.0,63.5403,63.5598,63.5207,63.55,77616.0
2024-02-23 14:55:00,65.09,65.12,65.09,65.12,60649.0,63.55,63.5793,63.55,63.5793,60649.0
2024-02-23 15:00:00,65.13,65.16,65.12,65.16,61895.0,63.5891,63.6184,63.5793,63.6184,61895.0
2024-02-23 15:05:00,65.16,65.16,65.11,65.13,61713.0,63.6184,63.6184,63.5695,63.5891,61713.0
2024-02-23 15:10:00,65.12,65.13,65.09,65.09,76872.0,63.5793,63.5891,63.55,63.55,76872.0
2024-02-23 15:15:00,65.1,65.13,65.1,65.12,66232.0,63.5598,63.5891,63.5598,63.5793,66232.0
2024-02-23 15:20:00,65.12,65.12,65.09,65.11,60316.0,63.5793,63.5793,63.55,63.5695,60316.0
2024-02-23 15:25:00,65.11,65.11,65.07,65.08,67016.0,63.5695,63.5695,63.5305,63.5403,67016.0
2024-02-23 15:30:00,65.08,65.09,65.06,65.09,28601.0,63.5403,63.55,63.5207,63.55,28601.0
2024-02-23 15:35:00,65.09,65.11,65.06,65.09,69927.0,63.55,63.5695,63.5207,63.55,69927.0
2024-02-23 15:40:00,65.09,65.1,65.07,65.09,42621.0,63.55,63.5598,63.5305,63.55,42621.0
2024-02-23 15:45:00,65.09,65.13,65.09,65.13,56022.0,63.55,63.5891,63.55,63.5891,56022.0
2024-02-23 15:50:00,65.13,65.18,65.13,65.15,94092.0,63.5891,63.6379,63.5891,63.6086,94092.0
2024-02-23 15:55:00,65.14,65.23,65.12,65.13,191196.0,63.5988,63.6867,63.5793,63.5891,191196.0
2024-02-26 09:30:00,64.22,64.31,64.18,64.31,73627.0,62.7006,62.7885,62.6616,62.7885,73627.0
2024-02-26 09:35:00,64.3,64.3,64.22,64.24,49259.0,62.7787,62.7787,62.7006,62.7201,49259.0
2024-02-26 09:40:00,64.24,64.26,64.21,64.22,44953.0,62.7201,62.7397,62.6908,62.7006,44953.0
2024-02-26 09:45:00,64.22,64.23,64.17,64.23,52430.0,62.7006,62.7104,62.6518,62.7104,52430.0
2024-02-26 09:50:00,64.23,64.26,64.2,64.25,24898.0,62.7104,62.7397,62.6811,62.7299,24898.0
2024-02-26 09:55:00,64.26,64.26,64.21,64.22,13206.0,62.7397,62.7397,62.6908,62.7006,13206.0
2024-02-26 10:00:00,64.22,64.25,64.18,64.24,31353.0,62.7006,62.7299,62.6616,62.7201,31353.0
2024-02-26 10:05:00,64.23,64.25,64.19,64.21,12131.0,62.7104,62.7299,62.6713,62.6908,12131.0
2024-02-26 10:10:00,64.22,64.22,64.17,64.18,18649.0,62.7006,62.7006,62.6518,62.6616,18649.0
2024-02-26 10:15:00,64.16,64.2,64.16,64.2,18209.0,62.642,62.6811,62.642,62.6811,18209.0
2024-02-26 10:20:00,64.2,64.28,64.19,64.25,71933.0,62.6811,62.7592,62.6713,62.7299,71933.0
2024-02-26 10:25:00,64.24,64.28,64.23,64.26,21903.0,62.7201,62.7592,62.7104,62.7397,21903.0
2024-02-26 10:30:00,64.26,64.3,64.22,64.29,58849.0,62.7397,62.7787,62.7006,62.769,58849.0
2024-02-26 10:35:00,64.29,64.33,64.27,64.27,21139.0,62.769,62.808,62.7494,62.7494,21139.0
2024-02-26 10:40:00,64.27,64.29,64.24,64.25,28408.0,62.7494,62.769,62.7201,62.7299,28408.0
2024-02-26 10:45:00,64.24,64.24,64.21,64.22,39439.0,62.7201,62.7201,62.6908,62.7006,39439.0
2024-02-26 10:50:00,64.22,64.25,64.2,64.23,32487.0,62.7006,62.7299,62.6811,62.7104,32487.0
2024-02-26 10:55:00,64.22,64.22,64.17,64.2,21101.0,62.7006,62.7006,62.6518,62.6811,21101.0
2024-02-26 11:00:00,64.2,64.21,64.16,64.16,11160.0,62.6811,62.6908,62.642,62.642,11160.0
2024-02-26 11:05:00,64.16,64.17,64.12,64.15,10632.0,62.642,62.6518,62.603,62.6323,10632.0
2024-02-26 11:10:00,64.15,64.17,64.14,64.16,7224.0,62.6323,62.6518,62.6225,62.642,7224.0
2024-02-26 11:15:00,64.16,64.19,64.15,64.18,22382.0,62.642,62.6713,62.6323,62.6616,22382.0
2024-02-26 11:20:00,64.18,64.18,64.14,64.15,22861.0,62.6616,62.6616,62.6225,62.6323,22861.0
2024-02-26 11:25:00,64.14,64.21,64.13,64.2,34977.0,62.6225,62.6908,62.6127,62.6811,34977.0
2024-02-26 11:30:00,64.2,64.23,64.2,64.21,39654.0,62.6811,62.7104,62.6811,62.6908,39654.0
2024-02-26 11:35:00,64.2,64.27,64.2,64.26,26047.0,62.6811,62.7494,62.6811,62.7397,26047.0
2024-02-26 11:40:00,64.26,64.27,64.25,64.26,24530.0,62.7397,62.7494,62.7299,62.7397,24530.0
2024-02-26 11:45:00,64.26,64.29,64.25,64.26,18743.0,62.7397,62.769,62.7299,62.7397,18743.0
2024-02-26 11:50:00,64.26,64.28,64.26,64.28,22245.0,62.7397,62.7592,62.7397,62.7592,22245.0
2024-02-26 11:55:00,64.28,64.31,64.28,64.28,31712.0,62.7592,62.7885,62.7592,62.7592,31712.0
2024-02-26 12:00:00,64.28,64.29,64.23,64.25,16206.0,62.7592,62.769,62.7104,62.7299,16206.0
2024-02-26 12:05:00,64.24,64.24,64.21,64.22,8956.0,62.7201,62.7201,62.6908,62.7006,8956.0
2024-02-26 12:10:00,64.22,64.27,64.21,64.26,12582.0,62.7006,62.7494,62.6908,62.7397,12582.0
2024-02-26 12:15:00,64.27,64.27,64.25,64.25,2356.0,62.7494,62.7494,62.7299,62.7299,2356.0
2024-02-26 12:20:00,64.24,64.27,64.24,64.26,13806.0,62.7201,62.7494,62.7201,62.7397,13806.0
2024-02-26 12:25:00,64.26,64.27,64.24,64.26,8600.0,62.7397,62.7494,62.7201,62.7397,8600.0
2024-02-26 12:30:00,64.25,64.28,64.25,64.27,5374.0,62.7299,62.7592,62.7299,62.7494,5374.0
2024-02-26 12:35:00,64.27,64.27,64.23,64.23,30864.0,62.7494,62.7494,62.7104,62.7104,30864.0
2024-02-26 12:40:00,64.23,64.24,64.21,64.22,3121.0,62.7104,62.7201,62.6908,62.7006,3121.0
2024-02-26 12:45:00,64.22,64.22,64.2,64.21,2043.0,62.7006,62.7006,62.6811,62.6908,2043.0
2024-02-26 12:50:00,64.2,64.23,64.2,64.22,9504.0,62.6811,62.7104,62.6811,62.7006,9504.0
2024-02-26 12:55:00,64.23,64.26,64.23,64.26,9088.0,62.7104,62.7397,62.7104,62.7397,9088.0
2024-02-26 13:00:00,64.26,64.27,64.21,64.25,29105.0,62.7397,62.7494,62.6908,62.7299,29105.0
2024-02-26 13:05:00,64.25,64.26,64.24,64.26,12106.0,62.7299,62.7397,62.7201,62.7397,12106.0
2024-02-26 13:10:00,64.26,64.29,64.26,64.28,11677.0,62.7397,62.769,62.7397,62.7592,11677.0
2024-02-26 13:15:00,64.28,64.28,64.23,64.23,5743.0,62.7592,62.7592,62.7104,62.7104,5743.0
2024-02-26 13:20:00,64.23,64.24,64.22,64.23,10813.0,62.7104,62.7201,62.7006,62.7104,10813.0
2024-02-26 13:25:00,64.23,64.24,64.18,64.19,11754.0,62.7104,62.7201,62.6616,62.6713,11754.0
2024-02-26 13:30:00,64.19,64.2,64.15,64.15,10915.0,62.6713,62.6811,62.6323,62.6323,10915.0
2024-02-26 13:35:00,64.15,64.17,64.13,64.17,4393.0,62.6323,62.6518,62.6127,62.6518,4393.0
2024-02-26 13:40:00,64.17,64.2,64.17,64.2,1331.0,62.6518,62.6811,62.6518,62.6811,1331.0
2024-02-26 13:45:00,64.2,64.22,64.19,64.2,14053.0,62.6811,62.7006,62.6713,62.6811,14053.0
2024-02-26 13:50:00,64.19,64.2,64.16,64.19,7698.0,62.6713,62.6811,62.642,62.6713,7698.0
2024-02-26 13:55:00,64.2,64.25,64.2,64.25,19012.0,62.6811,62.7299,62.6811,62.7299,19012.0
2024-02-26 14:00:00,64.25,64.27,64.25,64.26,11622.0,62.7299,62.7494,62.7299,62.7397,11622.0
2024-02-26 14:05:00,64.27,64.3,64.27,64.28,16665.0,62.7494,62.7787,62.7494,62.7592,16665.0
2024-02-26 14:10:00,64.28,64.28,64.24,64.25,16388.0,62.7592,62.7592,62.7201,62.7299,16388.0
2024-02-26 14:15:00,64.26,64.26,64.25,64.26,4873.0,62.7397,62.7397,62.7299,62.7397,4873.0
2024-02-26 14:20:00,64.26,64.3,64.26,64.28,43285.0,62.7397,62.7787,62.7397,62.7592,43285.0
2024-02-26 14:25:00,64.29,64.3,64.27,64.3,17169.0,62.769,62.7787,62.7494,62.7787,17169.0
2024-02-26 14:30:00,64.3,64.32,64.29,64.29,19477.0,62.7787,62.7982,62.769,62.769,19477.0
2024-02-26 14:35:00,64.28,64.29,64.24,64.27,19373.0,62.7592,62.769,62.7201,62.7494,19373.0
2024-02-26 14:40:00,64.27,64.27,64.23,64.24,3519.0,62.7494,62.7494,62.7104,62.7201,3519.0
2024-02-26 14:45:00,64.23,64.24,64.23,64.24,3202.0,62.7104,62.7201,62.7104,62.7201,3202.0
2024-02-26 14:50:00,64.23,64.27,64.23,64.23,11192.0,62.7104,62.7494,62.7104,62.7104,11192.0
2024-02-26 14:55:00,64.24,64.27,64.24,64.27,14077.0,62.7201,62.7494,62.7201,62.7494,14077.0
2024-02-26 15:00:00,64.27,64.28,64.26,64.28,5702.0,62.7494,62.7592,62.7397,62.7592,5702.0
2024-02-26 15:05:00,64.28,64.35,64.27,64.35,14936.0,62.7592,62.8275,62.7494,62.8275,14936.0
2024-02-26 15:10:00,64.36,64.43,64.36,64.38,57335.0,62.8373,62.9056,62.8373,62.8568,57335.0
2024-02-26 15:15:00,64.38,64.39,64.31,64.33,17063.0,62.8568,62.8666,62.7885,62.808,17063.0
2024-02-26 15:20:00,64.34,64.37,64.34,64.36,14557.0,62.8178,62.8471,62.8178,62.8373,14557.0
2024-02-26 15:25:00,64.36,64.38,64.35,64.36,9025.0,62.8373,62.8568,62.8275,62.8373,9025.0
2024-02-26 15:30:00,64.35,64.36,64.3,64.33,41698.0,62.8275,62.8373,62.7787,62.808,41698.0
2024-02-26 15:35:00,64.32,64.36,64.3,64.34,19646.0,62.7982,62.8373,62.7787,62.8178,19646.0
2024-02-26 15:40:00,64.34,64.36,64.33,64.34,18200.0,62.8178,62.8373,62.808,62.8178,18200.0
2024-02-26 15:45:00,64.33,64.36,64.32,64.34,24309.0,62.808,62.8373,62.7982,62.8178,24309.0
2024-02-26 15:50:00,64.34,64.36,64.28,64.3,28702.0,62.8178,62.8373,62.7592,62.7787,28702.0
2024-02-26 15:55:00,64.3,64.31,64.16,64.18,255813.0,62.7787,62.7885,62.642,62.6616,255813.0
2024-02-27 09:30:00,63.73,63.78,63.65,63.73,34958.0,62.2222,62.271,62.1441,62.2222,34958.0
2024-02-27 09:35:00,63.72,63.73,63.65,63.68,34291.0,62.2124,62.2222,62.1441,62.1734,34291.0
2024-02-27 09:40:00,63.66,63.69,63.63,63.67,20789.0,62.1539,62.1831,62.1246,62.1636,20789.0
2024-02-27 09:45:00,63.67,63.68,63.63,63.67,15238.0,62.1636,62.1734,62.1246,62.1636,15238.0
2024-02-27 09:50:00,63.69,63.71,63.66,63.69,26173.0,62.1831,62.2027,62.1539,62.1831,26173.0
2024-02-27 09:55:00,63.69,63.71,63.66,63.67,27181.0,62.1831,62.2027,62.1539,62.1636,27181.0
2024-02-27 10:00:00,63.68,63.77,63.64,63.64,213055.0,62.1734,62.2613,62.1343,62.1343,213055.0
2024-02-27 10:05:00,63.65,63.68,63.59,63.62,63761.0,62.1441,62.1734,62.0855,62.1148,63761.0
2024-02-27 10:10:00,63.61,63.64,63.58,63.64,106200.0,62.105,62.1343,62.0757,62.1343,106200.0
2024-02-27 10:15:00,63.63,63.65,63.6,63.63,119822.0,62.1246,62.1441,62.0953,62.1246,119822.0
2024-02-27 10:20:00,63.63,63.67,63.6,63.64,113396.0,62.1246,62.1636,62.0953,62.1343,113396.0
2024-02-27 10:25:00,63.64,63.68,63.63,63.68,131843.0,62.1343,62.1734,62.1246,62.1734,131843.0
2024-02-27 10:30:00,63.68,63.68,63.6,63.62,139518.0,62.1734,62.1734,62.0953,62.1148,139518.0
2024-02-27 10:35:00,63.61,63.62,63.58,63.58,74358.0,62.105,62.1148,62.0757,62.0757,74358.0
2024-02-27 10:40:00,63.57,63.6,63.55,63.55,29023.0,62.066,62.0953,62.0465,62.0465,29023.0
2024-02-27 10:45:00,63.55,63.63,63.54,63.63,23848.0,62.0465,62.1246,62.0367,62.1246,23848.0
2024-02-27 10:50:00,63.63,63.64,63.59,63.61,61996.0,62.1246,62.1343,62.0855,62.105,61996.0
2024-02-27 10:55:00,63.62,63.66,63.61,63.64,31205.0,62.1148,62.1539,62.105,62.1343,31205.0
2024-02-27 11:00:00,63.63,63.64,63.6,63.61,29588.0,62.1246,62.1343,62.0953,62.105,29588.0
2024-02-27 11:05:00,63.61,63.64,63.59,63.59,27642.0,62.105,62.1343,62.0855,62.0855,27642.0
2024-02-27 11:10:00,63.59,63.61,63.58,63.6,24145.0,62.0855,62.105,62.0757,62.0953,24145.0
2024-02-27 11:15:00,63.6,63.62,63.57,63.58,35460.0,62.0953,62.1148,62.066,62.0757,35460.0
2024-02-27 11:20:00,63.59,63.61,63.58,63.6,60362.0,62.0855,62.105,62.0757,62.0953,60362.0
2024-02-27 11:25:00,63.6,63.67,63.59,63.63,59307.0,62.0953,62.1636,62.0855,62.1246,59307.0
2024-02-27 11:30:00,63.63,63.66,63.61,63.63,100358.0,62.1246,62.1539,62.105,62.1246,100358.0
2024-02-27 11:35:00,63.63,63.63,63.59,63.59,100885.0,62.1246,62.1246,62.0855,62.0855,100885.0
2024-02-27 11:40:00,63.59,63.6,63.56,63.58,40941.0,62.0855,62.0953,62.0562,62.0757,40941.0
2024-02-27 11:45:00,63.58,63.64,63.58,63.64,24149.0,62.0757,62.1343,62.0757,62.1343,24149.0
2024-02-27 11:50:00,63.64,63.65,63.62,63.63,9613.0,62.1343,62.1441,62.1148,62.1246,9613.0
2024-02-27 11:55:00,63.63,63.66,63.62,63.66,27870.0,62.1246,62.1539,62.1148,62.1539,27870.0
2024-02-27 12:00:00,63.66,63.66,63.63,63.65,8869.0,62.1539,62.1539,62.1246,62.1441,8869.0
2024-02-27 12:05:00,63.65,63.67,63.65,63.66,11012.0,62.1441,62.1636,62.1441,62.1539,11012.0
2024-02-27 12:10:00,63.65,63.67,63.63,63.63,7941.0,62.1441,62.1636,62.1246,62.1246,7941.0
2024-02-27 12:15:00,63.62,63.63,63.59,63.6,14572.0,62.1148,62.1246,62.0855,62.0953,14572.0
2024-02-27 12:20:00,63.6,63.63,63.59,63.6,11215.0,62.0953,62.1246,62.0855,62.0953,11215.0
2024-02-27 12:25:00,63.59,63.65,63.59,63.62,9294.0,62.0855,62.1441,62.0855,62.1148,9294.0
2024-02-27 12:30:00,63.62,63.65,63.61,63.62,13254.0,62.1148,62.1441,62.105,62.1148,13254.0
2024-02-27 12:35:00,63.62,63.63,63.59,63.59,43841.0,62.1148,62.1246,62.0855,62.0855,43841.0
2024-02-27 12:40:00,63.59,63.62,63.58,63.62,14424.0,62.0855,62.1148,62.0757,62.1148,14424.0
2024-02-27 12:45:00,63.62,63.65,63.61,63.62,28927.0,62.1148,62.1441,62.105,62.1148,28927.0
2024-02-27 12:50:00,63.63,63.64,63.6,63.62,22098.0,62.1246,62.1343,62.0953,62.1148,22098.0
2024-02-27 12:55:00,63.61,63.62,63.59,63.61,16272.0,62.105,62.1148,62.0855,62.105,16272.0
2024-02-27 13:00:00,63.6,63.67,63.57,63.67,27748.0,62.0953,62.1636,62.066,62.1636,27748.0
2024-02-27 13:05:00,63.67,63.69,63.65,63.67,20431.0,62.1636,62.1831,62.1441,62.1636,20431.0
2024-02-27 13:10:00,63.66,63.7,63.66,63.68,20510.0,62.1539,62.1929,62.1539,62.1734,20510.0
2024-02-27 13:15:00,63.68,63.68,63.65,63.65,15004.0,62.1734,62.1734,62.1441,62.1441,15004.0
2024-02-27 13:20:00,63.65,63.71,63.64,63.69,13150.0,62.1441,62.2027,62.1343,62.1831,13150.0
2024-02-27 13:25:00,63.69,63.7,63.62,63.62,21124.0,62.1831,62.1929,62.1148,62.1148,21124.0
2024-02-27 13:30:00,63.62,63.65,63.61,63.64,15135.0,62.1148,62.1441,62.105,62.1343,15135.0
2024-02-27 13:35:00,63.65,63.66,63.62,63.64,26937.0,62.1441,62.1539,62.1148,62.1343,26937.0
2024-02-27 13:40:00,63.63,63.67,63.63,63.66,24228.0,62.1246,62.1636,62.1246,62.1539,24228.0
2024-02-27 13:45:00,63.66,63.66,63.64,63.66,27922.0,62.1539,62.1539,62.1343,62.1539,27922.0
2024-02-27 13:50:00,63.67,63.67,63.66,63.67,1700.0,62.1636,62.1636,62.1539,62.1636,1700.0
2024-02-27 13:55:00,63.67,63.7,63.66,63.68,21350.0,62.1636,62.1929,62.1539,62.1734,21350.0
2024-02-27 14:00:00,63.68,63.69,63.66,63.68,32754.0,62.1734,62.1831,62.1539,62.1734,32754.0
2024-02-27 14:05:00,63.68,63.69,63.67,63.68,6177.0,62.1734,62.1831,62.1636,62.1734,6177.0
2024-02-27 14:10:00,63.68,63.69,63.67,63.68,10650.0,62.1734,62.1831,62.1636,62.1734,10650.0
2024-02-27 14:15:00,63.69,63.73,63.68,63.7,27391.0,62.1831,62.2222,62.1734,62.1929,27391.0
2024-02-27 14:20:00,63.7,63.7,63.65,63.68,47533.0,62.1929,62.1929,62.1441,62.1734,47533.0
2024-02-27 14:25:00,63.67,63.68,63.64,63.67,11839.0,62.1636,62.1734,62.1343,62.1636,11839.0
2024-02-27 14:30:00,63.68,63.68,63.66,63.68,8413.0,62.1734,62.1734,62.1539,62.1734,8413.0
2024-02-27 14:35:00,63.67,63.68,63.66,63.66,28558.0,62.1636,62.1734,62.1539,62.1539,28558.0
2024-02-27 14:40:00,63.67,63.67,63.64,63.65,14889.0,62.1636,62.1636,62.1343,62.1441,14889.0
2024-02-27 14:45:00,63.65,63.65,63.63,63.64,19817.0,62.1441,62.1441,62.1246,62.1343,19817.0
2024-02-27 14:50:00,63.64,63.68,63.62,63.65,27849.0,62.1343,62.1734,62.1148,62.1441,27849.0
2024-02-27 14:55:00,63.65,63.67,63.65,63.67,33349.0,62.1441,62.1636,62.1441,62.1636,33349.0
2024-02-27 15:00:00,63.67,63.67,63.63,63.64,13073.0,62.1636,62.1636,62.1246,62.1343,13073.0
2024-02-27 15:05:00,63.64,63.67,63.62,63.66,27896.0,62.1343,62.1636,62.1148,62.1539,27896.0
2024-02-27 15:10:00,63.66,63.68,63.64,63.65,32843.0,62.1539,62.1734,62.1343,62.1441,32843.0
2024-02-27 15:15:00,63.64,63.65,63.61,63.62,32696.0,62.1343,62.1441,62.105,62.1148,32696.0
2024-02-27 15:20:00,63.62,63.68,63.61,63.66,37623.0,62.1148,62.1734,62.105,62.1539,37623.0
2024-02-27 15:25:00,63.67,63.68,63.65,63.66,29170.0,62.1636,62.1734,62.1441,62.1539,29170.0
2024-02-27 15:30:00,63.66,63.66,63.62,63.62,27237.0,62.1539,62.1539,62.1148,62.1148,27237.0
2024-02-27 15:35:00,63.62,63.63,63.61,63.63,28849.0,62.1148,62.1246,62.105,62.1246,28849.0
2024-02-27 15:40:00,63.63,63.67,63.6,63.66,72536.0,62.1246,62.1636,62.0953,62.1539,72536.0
2024-02-27 15:45:00,63.66,63.66,63.63,63.65,60799.0,62.1539,62.1539,62.1246,62.1441,60799.0
2024-02-27 15:50:00,63.65,63.66,63.62,63.62,74865.0,62.1441,62.1539,62.1148,62.1148,74865.0
2024-02-27 15:55:00,63.62,63.66,63.58,63.61,258445.0,62.1148,62.1539,62.0757,62.105,258445.0
2024-02-28 09:30:00,64.23,64.32,64.15,64.19,200066.0,62.7104,62.7982,62.6323,62.6713,200066.0
2024-02-28 09:35:00,64.18,64.2,64.13,64.18,68266.0,62.6616,62.6811,62.6127,62.6616,68266.0
2024-02-28 09:40:00,64.17,64.22,64.15,64.2,65493.0,62.6518,62.7006,62.6323,62.6811,65493.0
2024-02-28 09:45:00,64.2,64.22,64.17,64.19,37847.0,62.6811,62.7006,62.6518,62.6713,37847.0
2024-02-28 09:50:00,64.2,64.2,64.12,64.13,58880.0,62.6811,62.6811,62.603,62.6127,58880.0
2024-02-28 09:55:00,64.14,64.15,64.11,64.14,19475.0,62.6225,62.6323,62.5932,62.6225,19475.0
2024-02-28 10:00:00,64.14,64.16,64.12,64.14,79474.0,62.6225,62.642,62.603,62.6225,79474.0
2024-02-28 10:05:00,64.14,64.19,64.14,64.19,67731.0,62.6225,62.6713,62.6225,62.6713,67731.0
2024-02-28 10:10:00,64.2,64.23,64.2,64.21,57287.0,62.6811,62.7104,62.6811,62.6908,57287.0
2024-02-28 10:15:00,64.2,64.21,64.16,64.19,19416.0,62.6811,62.6908,62.642,62.6713,19416.0
2024-02-28 10:20:00,64.18,64.2,64.15,64.18,22296.0,62.6616,62.6811,62.6323,62.6616,22296.0
2024-02-28 10:25:00,64.18,64.2,64.15,64.2,15059.0,62.6616,62.6811,62.6323,62.6811,15059.0
2024-02-28 10:30:00,64.19,64.2,64.16,64.17,22337.0,62.6713,62.6811,62.642,62.6518,22337.0
2024-02-28 10:35:00,64.17,64.21,64.15,64.17,46483.0,62.6518,62.6908,62.6323,62.6518,46483.0
2024-02-28 10:40:00,64.16,64.18,64.15,64.17,37139.0,62.642,62.6616,62.6323,62.6518,37139.0
2024-02-28 10:45:00,64.18,64.2,64.15,64.17,17071.0,62.6616,62.6811,62.6323,62.6518,17071.0
2024-02-28 10:50:00,64.17,64.18,64.14,64.15,17147.0,62.6518,62.6616,62.6225,62.6323,17147.0
2024-02-28 10:55:00,64.16,64.18,64.15,64.17,3126.0,62.642,62.6616,62.6323,62.6518,3126.0
2024-02-28 11:00:00,64.17,64.22,64.17,64.22,6430.0,62.6518,62.7006,62.6518,62.7006,6430.0
2024-02-28 11:05:00,64.22,64.24,64.17,64.17,25479.0,62.7006,62.7201,62.6518,62.6518,25479.0
2024-02-28 11:10:00,64.17,64.18,64.14,64.17,6136.0,62.6518,62.6616,62.6225,62.6518,6136.0
2024-02-28 11:15:00,64.18,64.2,64.16,64.18,15700.0,62.6616,62.6811,62.642,62.6616,15700.0
2024-02-28 11:20:00,64.18,64.19,64.15,64.16,25011.0,62.6616,62.6713,62.6323,62.642,25011.0
2024-02-28 11:25:00,64.16,64.18,64.13,64.18,86438.0,62.642,62.6616,62.6127,62.6616,86438.0
2024-02-28 11:30:00,64.19,64.21,64.14,64.17,18782.0,62.6713,62.6908,62.6225,62.6518,18782.0
2024-02-28 11:35:00,64.16,64.24,64.15,64.22,22942.0,62.642,62.7201,62.6323,62.7006,22942.0
2024-02-28 11:40:00,64.23,64.26,64.22,64.25,18478.0,62.7104,62.7397,62.7006,62.7299,18478.0
2024-02-28 11:45:00,64.26,64.26,64.23,64.23,21229.0,62.7397,62.7397,62.7104,62.7104,21229.0
2024-02-28 11:50:00,64.23,64.25,64.23,64.24,7248.0,62.7104,62.7299,62.7104,62.7201,7248.0
2024-02-28 11:55:00,64.25,64.27,64.23,64.26,7592.0,62.7299,62.7494,62.7104,62.7397,7592.0
2024-02-28 12:00:00,64.27,64.27,64.24,64.27,17604.0,62.7494,62.7494,62.7201,62.7494,17604.0
2024-02-28 12:05:00,64.28,64.28,64.26,64.26,12023.0,62.7592,62.7592,62.7397,62.7397,12023.0
2024-02-28 12:10:00,64.26,64.27,64.24,64.26,9681.0,62.7397,62.7494,62.7201,62.7397,9681.0
2024-02-28 12:15:00,64.26,64.26,64.21,64.22,15476.0,62.7397,62.7397,62.6908,62.7006,15476.0
2024-02-28 12:20:00,64.21,64.23,64.2,64.23,4484.0,62.6908,62.7104,62.6811,62.7104,4484.0
2024-02-28 12:25:00,64.22,64.22,64.18,64.2,10914.0,62.7006,62.7006,62.6616,62.6811,10914.0
2024-02-28 12:30:00,64.19,64.19,64.14,64.16,10659.0,62.6713,62.6713,62.6225,62.642,10659.0
2024-02-28 12:35:00,64.15,64.16,64.14,64.14,9330.0,62.6323,62.642,62.6225,62.6225,9330.0
2024-02-28 12:40:00,64.14,64.18,64.13,64.18,5654.0,62.6225,62.6616,62.6127,62.6616,5654.0
2024-02-28 12:45:00,64.17,64.21,64.17,64.19,3631.0,62.6518,62.6908,62.6518,62.6713,3631.0
2024-02-28 12:50:00,64.18,64.19,64.16,64.19,7645.0,62.6616,62.6713,62.642,62.6713,7645.0
2024-02-28 12:55:00,64.19,64.2,64.18,64.2,1750.0,62.6713,62.6811,62.6616,62.6811,1750.0
2024-02-28 13:00:00,64.18,64.18,64.15,64.16,20115.0,62.6616,62.6616,62.6323,62.642,20115.0
2024-02-28 13:05:00,64.15,64.15,64.12,64.14,31943.0,62.6323,62.6323,62.603,62.6225,31943.0
2024-02-28 13:10:00,64.14,64.19,64.12,64.18,14795.0,62.6225,62.6713,62.603,62.6616,14795.0
2024-02-28 13:15:00,64.19,64.2,64.17,64.2,3062.0,62.6713,62.6811,62.6518,62.6811,3062.0
2024-02-28 13:20:00,64.19,64.22,64.18,64.2,8709.0,62.6713,62.7006,62.6616,62.6811,8709.0
2024-02-28 13:25:00,64.2,64.25,64.2,64.25,4440.0,62.6811,62.7299,62.6811,62.7299,4440.0
2024-02-28 13:30:00,64.25,64.28,64.25,64.26,17728.0,62.7299,62.7592,62.7299,62.7397,17728.0
2024-02-28 13:35:00,64.26,64.26,64.23,64.26,14535.0,62.7397,62.7397,62.7104,62.7397,14535.0
2024-02-28 13:40:00,64.26,64.27,64.25,64.26,9411.0,62.7397,62.7494,62.7299,62.7397,9411.0
2024-02-28 13:45:00,64.26,64.26,64.23,64.24,10347.0,62.7397,62.7397,62.7104,62.7201,10347.0
2024-02-28 13:50:00,64.24,64.25,64.24,64.25,1519.0,62.7201,62.7299,62.7201,62.7299,1519.0
2024-02-28 13:55:00,64.25,64.26,64.25,64.25,800.0,62.7299,62.7397,62.7299,62.7299,800.0
2024-02-28 14:00:00,64.26,64.26,64.24,64.25,6249.0,62.7397,62.7397,62.7201,62.7299,6249.0
2024-02-28 14:05:00,64.25,64.25,64.22,64.23,7099.0,62.7299,62.7299,62.7006,62.7104,7099.0
2024-02-28 14:10:00,64.23,64.23,64.18,64.2,20674.0,62.7104,62.7104,62.6616,62.6811,20674.0
2024-02-28 14:15:00,64.2,64.22,64.18,64.22,12316.0,62.6811,62.7006,62.6616,62.7006,12316.0
2024-02-28 14:20:00,64.22,64.23,64.21,64.22,7012.0,62.7006,62.7104,62.6908,62.7006,7012.0
2024-02-28 14:25:00,64.23,64.23,64.18,64.19,12174.0,62.7104,62.7104,62.6616,62.6713,12174.0
2024-02-28 14:30:00,64.19,64.19,64.14,64.16,18422.0,62.6713,62.6713,62.6225,62.642,18422.0
2024-02-28 14:35:00,64.15,64.15,64.13,64.13,3845.0,62.6323,62.6323,62.6127,62.6127,3845.0
2024-02-28 14:40:00,64.13,64.14,64.12,64.14,1869.0,62.6127,62.6225,62.603,62.6225,1869.0
2024-02-28 14:45:00,64.13,64.15,64.13,64.14,4171.0,62.6127,62.6323,62.6127,62.6225,4171.0
2024-02-28 14:50:00,64.14,64.15,64.11,64.15,21026.0,62.6225,62.6323,62.5932,62.6323,21026.0
2024-02-28 14:55:00,64.15,64.17,64.14,64.16,20413.0,62.6323,62.6518,62.6225,62.642,20413.0
2024-02-28 15:00:00,64.16,64.19,64.15,64.17,51823.0,62.642,62.6713,62.6323,62.6518,51823.0
2024-02-28 15:05:00,64.17,64.17,64.11,64.12,56030.0,62.6518,62.6518,62.5932,62.603,56030.0
2024-02-28 15:10:00,64.12,64.13,64.11,64.12,25598.0,62.603,62.6127,62.5932,62.603,25598.0
2024-02-28 15:15:00,64.11,64.13,64.1,64.12,59330.0,62.5932,62.6127,62.5834,62.603,59330.0
2024-02-28 15:20:00,64.12,64.14,64.1,64.14,50677.0,62.603,62.6225,62.5834,62.6225,50677.0
2024-02-28 15:25:00,64.14,64.15,64.12,64.14,46292.0,62.6225,62.6323,62.603,62.6225,46292.0
2024-02-28 15:30:00,64.14,64.15,64.12,64.15,62860.0,62.6225,62.6323,62.603,62.6323,62860.0
2024-02-28 15:35:00,64.16,64.16,64.12,64.12,38414.0,62.642,62.642,62.603,62.603,38414.0
2024-02-28 15:40:00,64.13,64.13,64.1,64.11,54603.0,62.6127,62.6127,62.5834,62.5932,54603.0
2024-02-28 15:45:00,64.11,64.14,64.09,64.11,81904.0,62.5932,62.6225,62.5737,62.5932,81904.0
2024-02-28 15:50:00,64.1,64.12,64.09,64.09,81052.0,62.5834,62.603,62.5737,62.5737,81052.0
2024-02-28 15:55:00,64.1,64.16,64.09,64.16,232739.0,62.5834,62.642,62.5737,62.642,232739.0
2024-02-29 09:30:00,64.58,64.58,64.38,64.38,90127.0,63.0521,63.0521,62.8568,62.8568,90127.0
2024-02-29 09:35:00,64.37,64.4,64.3,64.3,42281.0,62.8471,62.8763,62.7787,62.7787,42281.0
2024-02-29 09:40:00,64.3,64.41,64.28,64.38,64614.0,62.7787,62.8861,62.7592,62.8568,64614.0
2024-02-29 09:45:00,64.39,64.43,64.32,64.32,33974.0,62.8666,62.9056,62.7982,62.7982,33974.0
2024-02-29 09:50:00,64.32,64.37,64.32,64.34,40875.0,62.7982,62.8471,62.7982,62.8178,40875.0
2024-02-29 09:55:00,64.33,64.38,64.33,64.35,53371.0,62.808,62.8568,62.808,62.8275,53371.0
2024-02-29 10:00:00,64.38,64.41,64.35,64.4,84236.0,62.8568,62.8861,62.8275,62.8763,84236.0
2024-02-29 10:05:00,64.41,64.43,64.32,64.34,64666.0,62.8861,62.9056,62.7982,62.8178,64666.0
2024-02-29 10:10:00,64.34,64.34,64.18,64.2,58894.0,62.8178,62.8178,62.6616,62.6811,58894.0
2024-02-29 10:15:00,64.2,64.24,64.19,64.22,27759.0,62.6811,62.7201,62.6713,62.7006,27759.0
2024-02-29 10:20:00,64.22,64.24,64.2,64.23,43452.0,62.7006,62.7201,62.6811,62.7104,43452.0
2024-02-29 10:25:00,64.23,64.26,64.21,64.25,31988.0,62.7104,62.7397,62.6908,62.7299,31988.0
2024-02-29 10:30:00,64.24,64.26,64.16,64.19,48515.0,62.7201,62.7397,62.642,62.6713,48515.0
2024-02-29 10:35:00,64.19,64.21,64.16,64.17,29956.0,62.6713,62.6908,62.642,62.6518,29956.0
2024-02-29 10:40:00,64.16,64.16,64.11,64.13,56789.0,62.642,62.642,62.5932,62.6127,56789.0
2024-02-29 10:45:00,64.13,64.2,64.11,64.2,24730.0,62.6127,62.6811,62.5932,62.6811,24730.0
2024-02-29 10:50:00,64.19,64.19,64.14,64.14,39695.0,62.6713,62.6713,62.6225,62.6225,39695.0
2024-02-29 10:55:00,64.14,64.19,64.13,64.15,34124.0,62.6225,62.6713,62.6127,62.6323,34124.0
2024-02-29 11:00:00,64.16,64.17,64.07,64.09,29800.0,62.642,62.6518,62.5542,62.5737,29800.0
2024-02-29 11:05:00,64.1,64.15,64.09,64.11,31430.0,62.5834,62.6323,62.5737,62.5932,31430.0
2024-02-29 11:10:00,64.11,64.12,64.05,64.06,34626.0,62.5932,62.603,62.5346,62.5444,34626.0
2024-02-29 11:15:00,64.06,64.06,64.04,64.06,14006.0,62.5444,62.5444,62.5249,62.5444,14006.0
2024-02-29 11:20:00,64.05,64.05,64.01,64.03,27251.0,62.5346,62.5346,62.4956,62.5151,27251.0
2024-02-29 11:25:00,64.03,64.05,63.99,64.0,17342.0,62.5151,62.5346,62.476,62.4858,17342.0
2024-02-29 11:30:00,63.99,64.05,63.97,64.02,23409.0,62.476,62.5346,62.4565,62.5053,23409.0
2024-02-29 11:35:00,64.03,64.07,63.95,63.96,13423.0,62.5151,62.5542,62.437,62.4468,13423.0
2024-02-29 11:40:00,63.95,63.99,63.91,63.98,16899.0,62.437,62.476,62.3979,62.4663,16899.0
2024-02-29 11:45:00,63.98,64.02,63.98,64.02,44575.0,62.4663,62.5053,62.4663,62.5053,44575.0
2024-02-29 11:50:00,64.03,64.04,64.02,64.04,15945.0,62.5151,62.5249,62.5053,62.5249,15945.0
2024-02-29 11:55:00,64.05,64.07,64.03,64.03,14386.0,62.5346,62.5542,62.5151,62.5151,14386.0
2024-02-29 12:00:00,64.03,64.07,64.01,64.07,37398.0,62.5151,62.5542,62.4956,62.5542,37398.0
2024-02-29 12:05:00,64.07,64.07,64.02,64.02,9079.0,62.5542,62.5542,62.5053,62.5053,9079.0
2024-02-29 12:10:00,64.03,64.03,64.01,64.03,12249.0,62.5151,62.5151,62.4956,62.5151,12249.0
2024-02-29 12:15:00,64.04,64.04,64.0,64.03,7954.0,62.5249,62.5249,62.4858,62.5151,7954.0
2024-02-29 12:20:00,64.04,64.05,64.02,64.03,7362.0,62.5249,62.5346,62.5053,62.5151,7362.0
2024-02-29 12:25:00,64.03,64.04,64.01,64.02,12312.0,62.5151,62.5249,62.4956,62.5053,12312.0
2024-02-29 12:30:00,64.02,64.05,64.02,64.04,15976.0,62.5053,62.5346,62.5053,62.5249,15976.0
2024-02-29 12:35:00,64.04,64.08,64.04,64.08,11507.0,62.5249,62.5639,62.5249,62.5639,11507.0
2024-02-29 12:40:00,64.09,64.12,64.08,64.1,17273.0,62.5737,62.603,62.5639,62.5834,17273.0
2024-02-29 12:45:00,64.1,64.14,64.08,64.14,5118.0,62.5834,62.6225,62.5639,62.6225,5118.0
2024-02-29 12:50:00,64.14,64.18,64.13,64.18,4147.0,62.6225,62.6616,62.6127,62.6616,4147.0
2024-02-29 12:55:00,64.18,64.19,64.16,64.17,14751.0,62.6616,62.6713,62.642,62.6518,14751.0
2024-02-29 13:00:00,64.17,64.18,64.13,64.14,16728.0,62.6518,62.6616,62.6127,62.6225,16728.0
2024-02-29 13:05:00,64.14,64.18,64.13,64.18,6553.0,62.6225,62.6616,62.6127,62.6616,6553.0
2024-02-29 13:10:00,64.19,64.2,64.19,64.2,3153.0,62.6713,62.6811,62.6713,62.6811,3153.0
2024-02-29 13:15:00,64.2,64.21,64.17,64.21,18901.0,62.6811,62.6908,62.6518,62.6908,18901.0
2024-02-29 13:20:00,64.22,64.23,64.21,64.23,24438.0,62.7006,62.7104,62.6908,62.7104,24438.0
2024-02-29 13:25:00,64.23,64.26,64.22,64.23,10791.0,62.7104,62.7397,62.7006,62.7104,10791.0
2024-02-29 13:30:00,64.23,64.23,64.2,64.2,15925.0,62.7104,62.7104,62.6811,62.6811,15925.0
2024-02-29 13:35:00,64.2,64.23,64.18,64.2,31754.0,62.6811,62.7104,62.6616,62.6811,31754.0
2024-02-29 13:40:00,64.2,64.2,64.15,64.16,13846.0,62.6811,62.6811,62.6323,62.642,13846.0
2024-02-29 13:45:00,64.17,64.17,64.15,64.16,13188.0,62.6518,62.6518,62.6323,62.642,13188.0
2024-02-29 13:50:00,64.16,64.18,64.15,64.18,16343.0,62.642,62.6616,62.6323,62.6616,16343.0
2024-02-29 13:55:00,64.18,64.18,64.16,64.17,27885.0,62.6616,62.6616,62.642,62.6518,27885.0
2024-02-29 14:00:00,64.17,64.18,64.16,64.18,13183.0,62.6518,62.6616,62.642,62.6616,13183.0
2024-02-29 14:05:00,64.17,64.18,64.15,64.16,28473.0,62.6518,62.6616,62.6323,62.642,28473.0
2024-02-29 14:10:00,64.16,64.18,64.16,64.17,12331.0,62.642,62.6616,62.642,62.6518,12331.0
2024-02-29 14:15:00,64.17,64.2,64.16,64.19,24353.0,62.6518,62.6811,62.642,62.6713,24353.0
2024-02-29 14:20:00,64.19,64.2,64.18,64.18,19334.0,62.6713,62.6811,62.6616,62.6616,19334.0
2024-02-29 14:25:00,64.18,64.18,64.1,64.12,35823.0,62.6616,62.6616,62.5834,62.603,35823.0
2024-02-29 14:30:00,64.12,64.14,64.11,64.12,21202.0,62.603,62.6225,62.5932,62.603,21202.0
2024-02-29 14:35:00,64.12,64.13,64.12,64.13,14629.0,62.603,62.6127,62.603,62.6127,14629.0
2024-02-29 14:40:00,64.13,64.13,64.08,64.09,46413.0,62.6127,62.6127,62.5639,62.5737,46413.0
2024-02-29 14:45:00,64.08,64.09,64.05,64.09,30056.0,62.5639,62.5737,62.5346,62.5737,30056.0
2024-02-29 14:50:00,64.09,64.09,64.04,64.05,18374.0,62.5737,62.5737,62.5249,62.5346,18374.0
2024-02-29 14:55:00,64.05,64.08,64.04,64.08,34680.0,62.5346,62.5639,62.5249,62.5639,34680.0
2024-02-29 15:00:00,64.08,64.09,64.06,64.09,62023.0,62.5639,62.5737,62.5444,62.5737,62023.0
2024-02-29 15:05:00,64.09,64.1,64.07,64.08,35879.0,62.5737,62.5834,62.5542,62.5639,35879.0
2024-02-29 15:10:00,64.08,64.1,64.07,64.08,52832.0,62.5639,62.5834,62.5542,62.5639,52832.0
2024-02-29 15:15:00,64.07,64.1,64.07,64.09,27384.0,62.5542,62.5834,62.5542,62.5737,27384.0
2024-02-29 15:20:00,64.09,64.1,64.08,64.08,39908.0,62.5737,62.5834,62.5639,62.5639,39908.0
2024-02-29 15:25:00,64.08,64.09,64.08,64.08,30199.0,62.5639,62.5737,62.5639,62.5639,30199.0
2024-02-29 15:30:00,64.09,64.1,64.08,64.09,54983.0,62.5737,62.5834,62.5639,62.5737,54983.0
2024-02-29 15:35:00,64.09,64.12,64.08,64.11,58785.0,62.5737,62.603,62.5639,62.5932,58785.0
2024-02-29 15:40:00,64.11,64.13,64.1,64.12,70356.0,62.5932,62.6127,62.5834,62.603,70356.0
2024-02-29 15:45:00,64.12,64.15,64.11,64.12,78592.0,62.603,62.6323,62.5932,62.603,78592.0
2024-02-29 15:50:00,64.12,64.13,64.1,64.13,129179.0,62.603,62.6127,62.5834,62.6127,129179.0
2024-02-29 15:55:00,64.12,64.17,64.09,64.09,315035.0,62.603,62.6518,62.5737,62.5737,315035.0
2024-03-01 09:30:00,64.23,64.42,64.17,64.38,57495.0,62.7104,62.8959,62.6518,62.8568,57495.0
2024-03-01 09:35:00,64.38,64.47,64.38,64.42,31032.0,62.8568,62.9447,62.8568,62.8959,31032.0
2024-03-01 09:40:00,64.41,64.42,64.29,64.4,22872.0,62.8861,62.8959,62.769,62.8763,22872.0
2024-03-01 09:45:00,64.39,64.4,64.28,64.31,25197.0,62.8666,62.8763,62.7592,62.7885,25197.0
2024-03-01 09:50:00,64.31,64.31,64.14,64.14,47318.0,62.7885,62.7885,62.6225,62.6225,47318.0
2024-03-01 09:55:00,64.14,64.24,64.09,64.24,40482.0,62.6225,62.7201,62.5737,62.7201,40482.0
2024-03-01 10:00:00,64.24,64.44,64.24,64.27,90389.0,62.7201,62.9154,62.7201,62.7494,90389.0
2024-03-01 10:05:00,64.27,64.52,64.27,64.48,38270.0,62.7494,62.9935,62.7494,62.9545,38270.0
2024-03-01 10:10:00,64.49,64.56,64.43,64.44,64375.0,62.9642,63.0326,62.9056,62.9154,64375.0
2024-03-01 10:15:00,64.45,64.66,64.44,64.64,118557.0,62.9252,63.1302,62.9154,63.1107,118557.0
2024-03-01 10:20:00,64.64,64.71,64.64,64.69,61961.0,63.1107,63.179,63.1107,63.1595,61961.0
2024-03-01 10:25:00,64.69,64.75,64.69,64.73,60249.0,63.1595,63.2181,63.1595,63.1985,60249.0
2024-03-01 10:30:00,64.74,64.79,64.67,64.79,59808.0,63.2083,63.2571,63.14,63.2571,59808.0
2024-03-01 10:35:00,64.79,64.82,64.75,64.76,55859.0,63.2571,63.2864,63.2181,63.2278,55859.0
2024-03-01 10:40:00,64.76,64.78,64.71,64.77,63124.0,63.2278,63.2474,63.179,63.2376,63124.0
2024-03-01 10:45:00,64.76,64.8,64.76,64.77,55369.0,63.2278,63.2669,63.2278,63.2376,55369.0
2024-03-01 10:50:00,64.78,64.8,64.77,64.79,45589.0,63.2474,63.2669,63.2376,63.2571,45589.0
2024-03-01 10:55:00,64.79,64.82,64.78,64.78,45930.0,63.2571,63.2864,63.2474,63.2474,45930.0
2024-03-01 11:00:00,64.78,64.85,64.78,64.85,313244.0,63.2474,63.3157,63.2474,63.3157,313244.0
2024-03-01 11:05:00,64.84,64.9,64.82,64.89,75050.0,63.3059,63.3645,63.2864,63.3548,75050.0
2024-03-01 11:10:00,64.89,64.91,64.86,64.87,16640.0,63.3548,63.3743,63.3255,63.3352,16640.0
2024-03-01 11:15:00,64.88,64.89,64.86,64.87,19487.0,63.345,63.3548,63.3255,63.3352,19487.0
2024-03-01 11:20:00,64.87,64.88,64.79,64.8,180038.0,63.3352,63.345,63.2571,63.2669,180038.0
2024-03-01 11:25:00,64.8,64.81,64.78,64.78,86423.0,63.2669,63.2766,63.2474,63.2474,86423.0
2024-03-01 11:30:00,64.79,64.79,64.76,64.78,73437.0,63.2571,63.2571,63.2278,63.2474,73437.0
2024-03-01 11:35:00,64.78,64.8,64.75,64.78,109105.0,63.2474,63.2669,63.2181,63.2474,109105.0
2024-03-01 11:40:00,64.78,64.8,64.78,64.8,186141.0,63.2474,63.2669,63.2474,63.2669,186141.0
2024-03-01 11:45:00,64.79,64.82,64.78,64.82,36636.0,63.2571,63.2864,63.2474,63.2864,36636.0
2024-03-01 11:50:00,64.82,64.84,64.8,64.84,22602.0,63.2864,63.3059,63.2669,63.3059,22602.0
2024-03-01 11:55:00,64.84,64.85,64.82,64.84,33626.0,63.3059,63.3157,63.2864,63.3059,33626.0
2024-03-01 12:00:00,64.84,64.85,64.8,64.83,24106.0,63.3059,63.3157,63.2669,63.2962,24106.0
2024-03-01 12:05:00,64.83,64.86,64.8,64.81,26206.0,63.2962,63.3255,63.2669,63.2766,26206.0
2024-03-01 12:10:00,64.81,64.88,64.8,64.87,78839.0,63.2766,63.345,63.2669,63.3352,78839.0
2024-03-01 12:15:00,64.88,64.9,64.87,64.9,38011.0,63.345,63.3645,63.3352,63.3645,38011.0
2024-03-01 12:20:00,64.9,64.94,64.9,64.91,59377.0,63.3645,63.4036,63.3645,63.3743,59377.0
2024-03-01 12:25:00,64.92,64.95,64.91,64.95,16069.0,63.384,63.4133,63.3743,63.4133,16069.0
2024-03-01 12:30:00,64.95,64.97,64.94,64.97,48926.0,63.4133,63.4329,63.4036,63.4329,48926.0
2024-03-01 12:35:00,64.97,64.98,64.95,64.98,17775.0,63.4329,63.4426,63.4133,63.4426,17775.0
2024-03-01 12:40:00,64.98,64.98,64.96,64.98,27768.0,63.4426,63.4426,63.4231,63.4426,27768.0
2024-03-01 12:45:00,64.98,64.98,64.94,64.97,55873.0,63.4426,63.4426,63.4036,63.4329,55873.0
2024-03-01 12:50:00,64.97,65.0,64.97,65.0,12496.0,63.4329,63.4622,63.4329,63.4622,12496.0
2024-03-01 12:55:00,65.01,65.02,64.98,64.98,11758.0,63.4719,63.4817,63.4426,63.4426,11758.0
2024-03-01 13:00:00,64.99,64.99,64.95,64.96,14959.0,63.4524,63.4524,63.4133,63.4231,14959.0
2024-03-01 13:05:00,64.95,65.02,64.95,65.01,18911.0,63.4133,63.4817,63.4133,63.4719,18911.0
2024-03-01 13:10:00,65.03,65.05,65.0,65.0,25435.0,63.4914,63.511,63.4622,63.4622,25435.0
2024-03-01 13:15:00,65.01,65.02,64.98,64.98,18867.0,63.4719,63.4817,63.4426,63.4426,18867.0
2024-03-01 13:20:00,64.98,65.02,64.97,65.0,14951.0,63.4426,63.4817,63.4329,63.4622,14951.0
2024-03-01 13:25:00,65.01,65.03,65.0,65.03,9473.0,63.4719,63.4914,63.4622,63.4914,9473.0
2024-03-01 13:30:00,65.03,65.03,65.0,65.02,21552.0,63.4914,63.4914,63.4622,63.4817,21552.0
2024-03-01 13:35:00,65.02,65.05,65.01,65.03,13424.0,63.4817,63.511,63.4719,63.4914,13424.0
2024-03-01 13:40:00,65.03,65.07,65.03,65.06,17014.0,63.4914,63.5305,63.4914,63.5207,17014.0
2024-03-01 13:45:00,65.06,65.07,65.05,65.06,11615.0,63.5207,63.5305,63.511,63.5207,11615.0
2024-03-01 13:50:00,65.06,65.06,65.03,65.04,10355.0,63.5207,63.5207,63.4914,63.5012,10355.0
2024-03-01 13:55:00,65.04,65.07,65.04,65.06,19760.0,63.5012,63.5305,63.5012,63.5207,19760.0
2024-03-01 14:00:00,65.06,65.1,65.06,65.09,16558.0,63.5207,63.5598,63.5207,63.55,16558.0
2024-03-01 14:05:00,65.09,65.1,65.06,65.08,12684.0,63.55,63.5598,63.5207,63.5403,12684.0
2024-03-01 14:10:00,65.08,65.1,65.07,65.09,31683.0,63.5403,63.5598,63.5305,63.55,31683.0
2024-03-01 14:15:00,65.09,65.1,65.08,65.09,14112.0,63.55,63.5598,63.5403,63.55,14112.0
2024-03-01 14:20:00,65.09,65.11,65.07,65.09,23503.0,63.55,63.5695,63.5305,63.55,23503.0
2024-03-01 14:25:00,65.09,65.13,65.09,65.13,17794.0,63.55,63.5891,63.55,63.5891,17794.0
2024-03-01 14:30:00,65.13,65.13,65.08,65.09,19074.0,63.5891,63.5891,63.5403,63.55,19074.0
2024-03-01 14:35:00,65.09,65.1,65.07,65.08,13598.0,63.55,63.5598,63.5305,63.5403,13598.0
2024-03-01 14:40:00,65.08,65.08,65.04,65.06,22590.0,63.5403,63.5403,63.5012,63.5207,22590.0
2024-03-01 14:45:00,65.07,65.09,65.06,65.09,13984.0,63.5305,63.55,63.5207,63.55,13984.0
2024-03-01 14:50:00,65.08,65.09,65.07,65.09,23589.0,63.5403,63.55,63.5305,63.55,23589.0
2024-03-01 14:55:00,65.09,65.09,65.05,65.06,24339.0,63.55,63.55,63.511,63.5207,24339.0
2024-03-01 15:00:00,65.05,65.05,64.98,64.98,49142.0,63.511,63.511,63.4426,63.4426,49142.0
2024-03-01 15:05:00,64.99,65.02,64.95,64.97,37686.0,63.4524,63.4817,63.4133,63.4329,37686.0
2024-03-01 15:10:00,64.97,64.97,64.92,64.95,22044.0,63.4329,63.4329,63.384,63.4133,22044.0
2024-03-01 15:15:00,64.94,64.94,64.91,64.93,19187.0,63.4036,63.4036,63.3743,63.3938,19187.0
2024-03-01 15:20:00,64.93,64.94,64.88,64.89,113602.0,63.3938,63.4036,63.345,63.3548,113602.0
2024-03-01 15:25:00,64.89,64.9,64.86,64.9,34365.0,63.3548,63.3645,63.3255,63.3645,34365.0
2024-03-01 15:30:00,64.9,64.92,64.88,64.9,19337.0,63.3645,63.384,63.345,63.3645,19337.0
2024-03-01 15:35:00,64.89,64.9,64.87,64.88,58236.0,63.3548,63.3645,63.3352,63.345,58236.0
2024-03-01 15:40:00,64.88,64.9,64.87,64.9,24573.0,63.345,63.3645,63.3352,63.3645,24573.0
2024-03-01 15:45:00,64.9,64.91,64.89,64.9,27281.0,63.3645,63.3743,63.3548,63.3645,27281.0
2024-03-01 15:50:00,64.89,64.92,64.89,64.92,31436.0,63.3548,63.384,63.3548,63.384,31436.0
2024-03-01 15:55:00,64.91,64.95,64.89,64.95,178887.0,63.3743,63.4133,63.3548,63.4133,178887.0
2024-03-04 09:30:00,65.58,65.58,65.46,65.5,118945.0,64.0284,64.0284,63.9113,63.9503,118945.0
2024-03-04 09:35:00,65.5,65.52,65.48,65.52,80823.0,63.9503,63.9698,63.9308,63.9698,80823.0
2024-03-04 09:40:00,65.52,65.54,65.47,65.5,77008.0,63.9698,63.9894,63.921,63.9503,77008.0
2024-03-04 09:45:00,65.5,65.55,65.49,65.53,50995.0,63.9503,63.9991,63.9406,63.9796,50995.0
2024-03-04 09:50:00,65.53,65.56,65.51,65.53,78569.0,63.9796,64.0089,63.9601,63.9796,78569.0
2024-03-04 09:55:00,65.53,65.56,65.53,65.55,86436.0,63.9796,64.0089,63.9796,63.9991,86436.0
2024-03-04 10:00:00,65.54,65.58,65.53,65.56,83768.0,63.9894,64.0284,63.9796,64.0089,83768.0
2024-03-04 10:05:00,65.56,65.57,65.5,65.55,94276.0,64.0089,64.0187,63.9503,63.9991,94276.0
2024-03-04 10:10:00,65.55,65.56,65.53,65.55,44498.0,63.9991,64.0089,63.9796,63.9991,44498.0
2024-03-04 10:15:00,65.55,65.56,65.52,65.55,45607.0,63.9991,64.0089,63.9698,63.9991,45607.0
2024-03-04 10:20:00,65.55,65.58,65.54,65.57,38474.0,63.9991,64.0284,63.9894,64.0187,38474.0
2024-03-04 10:25:00,65.58,65.6,65.55,65.58,71447.0,64.0284,64.048,63.9991,64.0284,71447.0
2024-03-04 10:30:00,65.58,65.61,65.57,65.61,72279.0,64.0284,64.0577,64.0187,64.0577,72279.0
2024-03-04 10:35:00,65.6,65.64,65.6,65.64,79427.0,64.048,64.087,64.048,64.087,79427.0
2024-03-04 10:40:00,65.63,65.65,65.62,65.64,30046.0,64.0772,64.0968,64.0675,64.087,30046.0
2024-03-04 10:45:00,65.64,65.65,65.6,65.64,32351.0,64.087,64.0968,64.048,64.087,32351.0
2024-03-04 10:50:00,65.64,65.65,65.6,65.62,23630.0,64.087,64.0968,64.048,64.0675,23630.0
2024-03-04 10:55:00,65.61,65.64,65.6,65.64,19346.0,64.0577,64.087,64.048,64.087,19346.0
2024-03-04 11:00:00,65.64,65.67,65.64,65.65,22272.0,64.087,64.1163,64.087,64.0968,22272.0
2024-03-04 11:05:00,65.65,65.66,65.62,65.65,68342.0,64.0968,64.1065,64.0675,64.0968,68342.0
2024-03-04 11:10:00,65.65,65.67,65.64,65.67,87514.0,64.0968,64.1163,64.087,64.1163,87514.0
2024-03-04 11:15:00,65.67,65.69,65.66,65.69,84355.0,64.1163,64.1358,64.1065,64.1358,84355.0
2024-03-04 11:20:00,65.68,65.69,65.67,65.68,87265.0,64.1261,64.1358,64.1163,64.1261,87265.0
2024-03-04 11:25:00,65.68,65.68,65.67,65.67,86429.0,64.1261,64.1261,64.1163,64.1163,86429.0
2024-03-04 11:30:00,65.67,65.68,65.63,65.64,130620.0,64.1163,64.1261,64.0772,64.087,130620.0
2024-03-04 11:35:00,65.64,65.66,65.63,65.66,58011.0,64.087,64.1065,64.0772,64.1065,58011.0
2024-03-04 11:40:00,65.66,65.66,65.63,65.65,27638.0,64.1065,64.1065,64.0772,64.0968,27638.0
2024-03-04 11:45:00,65.65,65.67,65.64,65.66,14097.0,64.0968,64.1163,64.087,64.1065,14097.0
2024-03-04 11:50:00,65.65,65.67,65.65,65.66,36925.0,64.0968,64.1163,64.0968,64.1065,36925.0
2024-03-04 11:55:00,65.66,65.66,65.63,65.64,24339.0,64.1065,64.1065,64.0772,64.087,24339.0
2024-03-04 12:00:00,65.63,65.64,65.57,65.59,25233.0,64.0772,64.087,64.0187,64.0382,25233.0
2024-03-04 12:05:00,65.6,65.6,65.56,65.58,12176.0,64.048,64.048,64.0089,64.0284,12176.0
2024-03-04 12:10:00,65.59,65.62,65.59,65.6,12397.0,64.0382,64.0675,64.0382,64.048,12397.0
2024-03-04 12:15:00,65.59,65.63,65.58,65.62,11949.0,64.0382,64.0772,64.0284,64.0675,11949.0
2024-03-04 12:20:00,65.62,65.63,65.6,65.62,52755.0,64.0675,64.0772,64.048,64.0675,52755.0
2024-03-04 12:25:00,65.62,65.63,65.61,65.63,10729.0,64.0675,64.0772,64.0577,64.0772,10729.0
2024-03-04 12:30:00,65.63,65.64,65.59,65.6,28090.0,64.0772,64.087,64.0382,64.048,28090.0
2024-03-04 12:35:00,65.59,65.62,65.59,65.59,16145.0,64.0382,64.0675,64.0382,64.0382,16145.0
2024-03-04 12:40:00,65.6,65.62,65.59,65.59,6831.0,64.048,64.0675,64.0382,64.0382,6831.0
2024-03-04 12:45:00,65.59,65.62,65.59,65.61,7367.0,64.0382,64.0675,64.0382,64.0577,7367.0
2024-03-04 12:50:00,65.61,65.63,65.61,65.63,6414.0,64.0577,64.0772,64.0577,64.0772,6414.0
2024-03-04 12:55:00,65.63,65.63,65.62,65.63,12323.0,64.0772,64.0772,64.0675,64.0772,12323.0
2024-03-04 13:00:00,65.63,65.64,65.62,65.63,6950.0,64.0772,64.087,64.0675,64.0772,6950.0
2024-03-04 13:05:00,65.64,65.64,65.61,65.62,22339.0,64.087,64.087,64.0577,64.0675,22339.0
2024-03-04 13:10:00,65.62,65.62,65.57,65.59,12101.0,64.0675,64.0675,64.0187,64.0382,12101.0
2024-03-04 13:15:00,65.59,65.59,65.56,65.58,13332.0,64.0382,64.0382,64.0089,64.0284,13332.0
2024-03-04 13:20:00,65.58,65.58,65.56,65.56,10075.0,64.0284,64.0284,64.0089,64.0089,10075.0
2024-03-04 13:25:00,65.55,65.59,65.54,65.57,12034.0,63.9991,64.0382,63.9894,64.0187,12034.0
2024-03-04 13:30:00,65.56,65.61,65.56,65.59,19572.0,64.0089,64.0577,64.0089,64.0382,19572.0
2024-03-04 13:35:00,65.59,65.61,65.58,65.59,26659.0,64.0382,64.0577,64.0284,64.0382,26659.0
2024-03-04 13:40:00,65.59,65.61,65.58,65.61,17848.0,64.0382,64.0577,64.0284,64.0577,17848.0
2024-03-04 13:45:00,65.6,65.62,65.58,65.61,23429.0,64.048,64.0675,64.0284,64.0577,23429.0
2024-03-04 13:50:00,65.61,65.62,65.58,65.6,26389.0,64.0577,64.0675,64.0284,64.048,26389.0
2024-03-04 13:55:00,65.61,65.61,65.58,65.61,20312.0,64.0577,64.0577,64.0284,64.0577,20312.0
2024-03-04 14:00:00,65.61,65.61,65.59,65.61,11002.0,64.0577,64.0577,64.0382,64.0577,11002.0
2024-03-04 14:05:00,65.61,65.61,65.59,65.61,25788.0,64.0577,64.0577,64.0382,64.0577,25788.0
2024-03-04 14:10:00,65.61,65.62,65.6,65.62,50164.0,64.0577,64.0675,64.048,64.0675,50164.0
2024-03-04 14:15:00,65.62,65.63,65.6,65.63,15670.0,64.0675,64.0772,64.048,64.0772,15670.0
2024-03-04 14:20:00,65.63,65.63,65.58,65.59,63534.0,64.0772,64.0772,64.0284,64.0382,63534.0
2024-03-04 14:25:00,65.6,65.63,65.57,65.63,19361.0,64.048,64.0772,64.0187,64.0772,19361.0
2024-03-04 14:30:00,65.62,65.65,65.62,65.63,38563.0,64.0675,64.0968,64.0675,64.0772,38563.0
2024-03-04 14:35:00,65.62,65.69,65.61,65.69,58798.0,64.0675,64.1358,64.0577,64.1358,58798.0
2024-03-04 14:40:00,65.7,65.7,65.65,65.68,14265.0,64.1456,64.1456,64.0968,64.1261,14265.0
2024-03-04 14:45:00,65.67,65.7,65.66,65.7,26777.0,64.1163,64.1456,64.1065,64.1456,26777.0
2024-03-04 14:50:00,65.7,65.72,65.69,65.72,9780.0,64.1456,64.1651,64.1358,64.1651,9780.0
2024-03-04 14:55:00,65.72,65.73,65.67,65.67,28560.0,64.1651,64.1749,64.1163,64.1163,28560.0
2024-03-04 15:00:00,65.67,65.69,65.65,65.69,9753.0,64.1163,64.1358,64.0968,64.1358,9753.0
2024-03-04 15:05:00,65.69,65.72,65.69,65.71,32041.0,64.1358,64.1651,64.1358,64.1554,32041.0
2024-03-04 15:10:00,65.7,65.73,65.7,65.73,20500.0,64.1456,64.1749,64.1456,64.1749,20500.0
2024-03-04 15:15:00,65.72,65.72,65.69,65.72,25209.0,64.1651,64.1651,64.1358,64.1651,25209.0
2024-03-04 15:20:00,65.72,65.73,65.7,65.73,21844.0,64.1651,64.1749,64.1456,64.1749,21844.0
2024-03-04 15:25:00,65.73,65.73,65.7,65.7,32204.0,64.1749,64.1749,64.1456,64.1456,32204.0
2024-03-04 15:30:00,65.7,65.73,65.66,65.67,111268.0,64.1456,64.1749,64.1065,64.1163,111268.0
2024-03-04 15:35:00,65.67,65.69,65.64,65.69,154537.0,64.1163,64.1358,64.087,64.1358,154537.0
2024-03-04 15:40:00,65.69,65.71,65.65,65.67,52805.0,64.1358,64.1554,64.0968,64.1163,52805.0
2024-03-04 15:45:00,65.67,65.67,65.59,65.6,48520.0,64.1163,64.1163,64.0382,64.048,48520.0
2024-03-04 15:50:00,65.6,65.62,65.57,65.59,72579.0,64.048,64.0675,64.0187,64.0382,72579.0
2024-03-04 15:55:00,65.59,65.62,65.58,65.59,184149.0,64.0382,64.0675,64.0284,64.0382,184149.0
2024-03-05 09:30:00,64.84,64.84,64.65,64.67,56981.0,63.3059,63.3059,63.1204,63.14,56981.0
2024-03-05 09:35:00,64.66,64.7,64.62,64.7,90512.0,63.1302,63.1692,63.0911,63.1692,90512.0
2024-03-05 09:40:00,64.71,64.75,64.67,64.75,80290.0,63.179,63.2181,63.14,63.2181,80290.0
2024-03-05 09:45:00,64.74,64.75,64.69,64.71,208947.0,63.2083,63.2181,63.1595,63.179,208947.0
2024-03-05 09:50:00,64.72,64.73,64.64,64.67,59876.0,63.1888,63.1985,63.1107,63.14,59876.0
2024-03-05 09:55:00,64.67,64.68,64.63,64.68,48615.0,63.14,63.1497,63.1009,63.1497,48615.0
2024-03-05 10:00:00,64.69,64.93,64.68,64.85,98986.0,63.1595,63.3938,63.1497,63.3157,98986.0
2024-03-05 10:05:00,64.84,64.84,64.7,64.7,35789.0,63.3059,63.3059,63.1692,63.1692,35789.0
2024-03-05 10:10:00,64.7,64.75,64.67,64.75,32269.0,63.1692,63.2181,63.14,63.2181,32269.0
2024-03-05 10:15:00,64.75,64.79,64.7,64.71,49450.0,63.2181,63.2571,63.1692,63.179,49450.0
2024-03-05 10:20:00,64.69,64.73,64.64,64.65,15792.0,63.1595,63.1985,63.1107,63.1204,15792.0
2024-03-05 10:25:00,64.65,64.69,64.65,64.67,10679.0,63.1204,63.1595,63.1204,63.14,10679.0
2024-03-05 10:30:00,64.67,64.68,64.63,64.63,7252.0,63.14,63.1497,63.1009,63.1009,7252.0
2024-03-05 10:35:00,64.64,64.64,64.55,64.56,34193.0,63.1107,63.1107,63.0228,63.0326,34193.0
2024-03-05 10:40:00,64.56,64.63,64.55,64.61,13232.0,63.0326,63.1009,63.0228,63.0814,13232.0
2024-03-05 10:45:00,64.61,64.68,64.59,64.59,205209.0,63.0814,63.1497,63.0619,63.0619,205209.0
2024-03-05 10:50:00,64.59,64.62,64.57,64.6,25513.0,63.0619,63.0911,63.0423,63.0716,25513.0
2024-03-05 10:55:00,64.61,64.63,64.6,64.61,24764.0,63.0814,63.1009,63.0716,63.0814,24764.0
2024-03-05 11:00:00,64.62,64.63,64.58,64.58,12533.0,63.0911,63.1009,63.0521,63.0521,12533.0
2024-03-05 11:05:00,64.58,64.6,64.58,64.59,6028.0,63.0521,63.0716,63.0521,63.0619,6028.0
2024-03-05 11:10:00,64.58,64.58,64.51,64.52,23215.0,63.0521,63.0521,62.9837,62.9935,23215.0
2024-03-05 11:15:00,64.53,64.55,64.52,64.52,44049.0,63.0033,63.0228,62.9935,62.9935,44049.0
2024-03-05 11:20:00,64.52,64.59,64.5,64.58,17076.0,62.9935,63.0619,62.974,63.0521,17076.0
2024-03-05 11:25:00,64.59,64.59,64.52,64.55,61920.0,63.0619,63.0619,62.9935,63.0228,61920.0
2024-03-05 11:30:00,64.55,64.58,64.55,64.58,8670.0,63.0228,63.0521,63.0228,63.0521,8670.0
2024-03-05 11:35:00,64.58,64.6,64.5,64.5,30193.0,63.0521,63.0716,62.974,62.974,30193.0
2024-03-05 11:40:00,64.5,64.5,64.36,64.39,41747.0,62.974,62.974,62.8373,62.8666,41747.0
2024-03-05 11:45:00,64.39,64.41,64.38,64.4,43566.0,62.8666,62.8861,62.8568,62.8763,43566.0
2024-03-05 11:50:00,64.4,64.45,64.37,64.39,127771.0,62.8763,62.9252,62.8471,62.8666,127771.0
2024-03-05 11:55:00,64.4,64.44,64.38,64.43,17146.0,62.8763,62.9154,62.8568,62.9056,17146.0
2024-03-05 12:00:00,64.43,64.45,64.4,64.42,17406.0,62.9056,62.9252,62.8763,62.8959,17406.0
2024-03-05 12:05:00,64.42,64.45,64.41,64.45,15943.0,62.8959,62.9252,62.8861,62.9252,15943.0
2024-03-05 12:10:00,64.44,64.48,64.44,64.47,26710.0,62.9154,62.9545,62.9154,62.9447,26710.0
2024-03-05 12:15:00,64.48,64.48,64.44,64.46,20241.0,62.9545,62.9545,62.9154,62.9349,20241.0
2024-03-05 12:20:00,64.46,64.5,64.45,64.49,32982.0,62.9349,62.974,62.9252,62.9642,32982.0
2024-03-05 12:25:00,64.51,64.51,64.48,64.5,25839.0,62.9837,62.9837,62.9545,62.974,25839.0
2024-03-05 12:30:00,64.51,64.52,64.48,64.52,46745.0,62.9837,62.9935,62.9545,62.9935,46745.0
2024-03-05 12:35:00,64.51,64.52,64.46,64.46,14454.0,62.9837,62.9935,62.9349,62.9349,14454.0
2024-03-05 12:40:00,64.46,64.48,64.44,64.48,20641.0,62.9349,62.9545,62.9154,62.9545,20641.0
2024-03-05 12:45:00,64.48,64.48,64.46,64.46,8270.0,62.9545,62.9545,62.9349,62.9349,8270.0
2024-03-05 12:50:00,64.46,64.46,64.42,64.46,8938.0,62.9349,62.9349,62.8959,62.9349,8938.0
2024-03-05 12:55:00,64.46,64.47,64.45,64.45,18261.0,62.9349,62.9447,62.9252,62.9252,18261.0
2024-03-05 13:00:00,64.45,64.45,64.4,64.41,12044.0,62.9252,62.9252,62.8763,62.8861,12044.0
2024-03-05 13:05:00,64.41,64.44,64.39,64.43,19906.0,62.8861,62.9154,62.8666,62.9056,19906.0
2024-03-05 13:10:00,64.44,64.44,64.41,64.42,19455.0,62.9154,62.9154,62.8861,62.8959,19455.0
2024-03-05 13:15:00,64.42,64.43,64.34,64.34,12725.0,62.8959,62.9056,62.8178,62.8178,12725.0
2024-03-05 13:20:00,64.34,64.36,64.31,64.31,23284.0,62.8178,62.8373,62.7885,62.7885,23284.0
2024-03-05 13:25:00,64.31,64.37,64.3,64.36,34263.0,62.7885,62.8471,62.7787,62.8373,34263.0
2024-03-05 13:30:00,64.36,64.4,64.34,64.38,35641.0,62.8373,62.8763,62.8178,62.8568,35641.0
2024-03-05 13:35:00,64.38,64.4,64.29,64.31,30273.0,62.8568,62.8763,62.769,62.7885,30273.0
2024-03-05 13:40:00,64.31,64.33,64.26,64.27,40958.0,62.7885,62.808,62.7397,62.7494,40958.0
2024-03-05 13:45:00,64.27,64.29,64.26,64.27,9449.0,62.7494,62.769,62.7397,62.7494,9449.0
2024-03-05 13:50:00,64.27,64.31,64.25,64.29,50945.0,62.7494,62.7885,62.7299,62.769,50945.0
2024-03-05 13:55:00,64.28,64.28,64.22,64.22,17570.0,62.7592,62.7592,62.7006,62.7006,17570.0
2024-03-05 14:00:00,64.21,64.24,64.19,64.22,13099.0,62.6908,62.7201,62.6713,62.7006,13099.0
2024-03-05 14:05:00,64.23,64.26,64.2,64.26,6616.0,62.7104,62.7397,62.6811,62.7397,6616.0
2024-03-05 14:10:00,64.25,64.29,64.25,64.26,10880.0,62.7299,62.769,62.7299,62.7397,10880.0
2024-03-05 14:15:00,64.27,64.31,64.27,64.27,11251.0,62.7494,62.7885,62.7494,62.7494,11251.0
2024-03-05 14:20:00,64.27,64.3,64.26,64.29,8200.0,62.7494,62.7787,62.7397,62.769,8200.0
2024-03-05 14:25:00,64.28,64.31,64.27,64.3,13017.0,62.7592,62.7885,62.7494,62.7787,13017.0
2024-03-05 14:30:00,64.29,64.3,64.23,64.25,16415.0,62.769,62.7787,62.7104,62.7299,16415.0
2024-03-05 14:35:00,64.24,64.25,64.19,64.21,16964.0,62.7201,62.7299,62.6713,62.6908,16964.0
2024-03-05 14:40:00,64.21,64.21,64.12,64.12,31800.0,62.6908,62.6908,62.603,62.603,31800.0
2024-03-05 14:45:00,64.12,64.13,64.08,64.1,50263.0,62.603,62.6127,62.5639,62.5834,50263.0
2024-03-05 14:50:00,64.09,64.13,64.09,64.11,13570.0,62.5737,62.6127,62.5737,62.5932,13570.0
2024-03-05 14:55:00,64.11,64.15,64.11,64.14,17634.0,62.5932,62.6323,62.5932,62.6225,17634.0
2024-03-05 15:00:00,64.14,64.18,64.14,64.16,30214.0,62.6225,62.6616,62.6225,62.642,30214.0
2024-03-05 15:05:00,64.17,64.18,64.14,64.16,17265.0,62.6518,62.6616,62.6225,62.642,17265.0
2024-03-05 15:10:00,64.16,64.18,64.09,64.1,17567.0,62.642,62.6616,62.5737,62.5834,17567.0
2024-03-05 15:15:00,64.11,64.15,64.09,64.14,18581.0,62.5932,62.6323,62.5737,62.6225,18581.0
2024-03-05 15:20:00,64.14,64.16,64.11,64.15,29780.0,62.6225,62.642,62.5932,62.6323,29780.0
2024-03-05 15:25:00,64.15,64.15,64.12,64.14,23849.0,62.6323,62.6323,62.603,62.6225,23849.0
2024-03-05 15:30:00,64.14,64.18,64.13,64.18,29292.0,62.6225,62.6616,62.6127,62.6616,29292.0
2024-03-05 15:35:00,64.17,64.18,64.15,64.16,22396.0,62.6518,62.6616,62.6323,62.642,22396.0
2024-03-05 15:40:00,64.16,64.19,64.13,64.19,53176.0,62.642,62.6713,62.6127,62.6713,53176.0
2024-03-05 15:45:00,64.18,64.31,64.18,64.31,60939.0,62.6616,62.7885,62.6616,62.7885,60939.0
2024-03-05 15:50:00,64.32,64.36,64.28,64.35,134563.0,62.7982,62.8373,62.7592,62.8275,134563.0
2024-03-05 15:55:00,64.35,64.39,64.3,64.31,326574.0,62.8275,62.8666,62.7787,62.7885,326574.0
2024-03-06 09:30:00,64.8,64.91,64.8,64.85,73760.0,63.2669,63.3743,63.2669,63.3157,73760.0
2024-03-06 09:35:00,64.86,64.89,64.82,64.87,68898.0,63.3255,63.3548,63.2864,63.3352,68898.0
2024-03-06 09:40:00,64.86,64.9,64.85,64.88,24148.0,63.3255,63.3645,63.3157,63.345,24148.0
2024-03-06 09:45:00,64.9,64.92,64.85,64.91,62639.0,63.3645,63.384,63.3157,63.3743,62639.0
2024-03-06 09:50:00,64.9,64.97,64.88,64.94,56236.0,63.3645,63.4329,63.345,63.4036,56236.0
2024-03-06 09:55:00,64.94,64.99,64.92,64.98,167742.0,63.4036,63.4524,63.384,63.4426,167742.0
2024-03-06 10:00:00,64.98,64.98,64.79,64.8,70522.0,63.4426,63.4426,63.2571,63.2669,70522.0
2024-03-06 10:05:00,64.8,64.88,64.78,64.84,21088.0,63.2669,63.345,63.2474,63.3059,21088.0
2024-03-06 10:10:00,64.85,64.92,64.85,64.91,43643.0,63.3157,63.384,63.3157,63.3743,43643.0
2024-03-06 10:15:00,64.92,64.98,64.91,64.91,39191.0,63.384,63.4426,63.3743,63.3743,39191.0
2024-03-06 10:20:00,64.92,64.93,64.88,64.88,14582.0,63.384,63.3938,63.345,63.345,14582.0
2024-03-06 10:25:00,64.87,64.89,64.84,64.89,13745.0,63.3352,63.3548,63.3059,63.3548,13745.0
2024-03-06 10:30:00,64.86,64.94,64.81,64.94,22901.0,63.3255,63.4036,63.2766,63.4036,22901.0
2024-03-06 10:35:00,64.93,64.93,64.87,64.91,17290.0,63.3938,63.3938,63.3352,63.3743,17290.0
2024-03-06 10:40:00,64.9,64.93,64.89,64.92,33459.0,63.3645,63.3938,63.3548,63.384,33459.0
2024-03-06 10:45:00,64.92,64.98,64.91,64.97,25132.0,63.384,63.4426,63.3743,63.4329,25132.0
2024-03-06 10:50:00,64.98,65.02,64.96,65.01,47328.0,63.4426,63.4817,63.4231,63.4719,47328.0
2024-03-06 10:55:00,65.02,65.05,65.01,65.03,38071.0,63.4817,63.511,63.4719,63.4914,38071.0
2024-03-06 11:00:00,65.02,65.08,65.01,65.02,16516.0,63.4817,63.5403,63.4719,63.4817,16516.0
2024-03-06 11:05:00,65.02,65.07,65.01,65.06,23075.0,63.4817,63.5305,63.4719,63.5207,23075.0
2024-03-06 11:10:00,65.06,65.1,65.06,65.08,35012.0,63.5207,63.5598,63.5207,63.5403,35012.0
2024-03-06 11:15:00,65.08,65.1,65.07,65.09,5983.0,63.5403,63.5598,63.5305,63.55,5983.0
2024-03-06 11:20:00,65.09,65.12,65.08,65.11,41878.0,63.55,63.5793,63.5403,63.5695,41878.0
2024-03-06 11:25:00,65.11,65.16,65.1,65.15,11144.0,63.5695,63.6184,63.5598,63.6086,11144.0
2024-03-06 11:30:00,65.16,65.16,65.09,65.1,24091.0,63.6184,63.6184,63.55,63.5598,24091.0
2024-03-06 11:35:00,65.11,65.16,65.11,65.16,7828.0,63.5695,63.6184,63.5695,63.6184,7828.0
2024-03-06 11:40:00,65.16,65.19,65.16,65.19,17032.0,63.6184,63.6477,63.6184,63.6477,17032.0
2024-03-06 11:45:00,65.2,65.2,65.18,65.19,28477.0,63.6574,63.6574,63.6379,63.6477,28477.0
2024-03-06 11:50:00,65.19,65.22,65.18,65.22,9247.0,63.6477,63.6769,63.6379,63.6769,9247.0
2024-03-06 11:55:00,65.23,65.27,65.22,65.22,20972.0,63.6867,63.7258,63.6769,63.6769,20972.0
2024-03-06 12:00:00,65.22,65.25,65.21,65.25,36174.0,63.6769,63.7062,63.6672,63.7062,36174.0
2024-03-06 12:05:00,65.27,65.27,65.2,65.24,13576.0,63.7258,63.7258,63.6574,63.6965,13576.0
2024-03-06 12:10:00,65.25,65.26,65.23,65.24,6312.0,63.7062,63.716,63.6867,63.6965,6312.0
2024-03-06 12:15:00,65.24,65.24,65.2,65.2,6248.0,63.6965,63.6965,63.6574,63.6574,6248.0
2024-03-06 12:20:00,65.2,65.25,65.19,65.23,14219.0,63.6574,63.7062,63.6477,63.6867,14219.0
2024-03-06 12:25:00,65.23,65.24,65.21,65.21,3460.0,63.6867,63.6965,63.6672,63.6672,3460.0
2024-03-06 12:30:00,65.2,65.24,65.18,65.18,12365.0,63.6574,63.6965,63.6379,63.6379,12365.0
2024-03-06 12:35:00,65.18,65.19,65.18,65.19,4948.0,63.6379,63.6477,63.6379,63.6477,4948.0
2024-03-06 12:40:00,65.18,65.19,65.16,65.17,9341.0,63.6379,63.6477,63.6184,63.6281,9341.0
2024-03-06 12:45:00,65.17,65.17,65.14,65.16,18335.0,63.6281,63.6281,63.5988,63.6184,18335.0
2024-03-06 12:50:00,65.16,65.18,65.13,65.13,31251.0,63.6184,63.6379,63.5891,63.5891,31251.0
2024-03-06 12:55:00,65.13,65.15,65.11,65.14,15409.0,63.5891,63.6086,63.5695,63.5988,15409.0
2024-03-06 13:00:00,65.15,65.17,65.14,65.17,14629.0,63.6086,63.6281,63.5988,63.6281,14629.0
2024-03-06 13:05:00,65.17,65.17,65.13,65.15,13754.0,63.6281,63.6281,63.5891,63.6086,13754.0
2024-03-06 13:10:00,65.16,65.21,65.15,65.21,100086.0,63.6184,63.6672,63.6086,63.6672,100086.0
2024-03-06 13:15:00,65.21,65.23,65.2,65.23,14215.0,63.6672,63.6867,63.6574,63.6867,14215.0
2024-03-06 13:20:00,65.23,65.26,65.23,65.25,23545.0,63.6867,63.716,63.6867,63.7062,23545.0
2024-03-06 13:25:00,65.26,65.26,65.24,65.26,13370.0,63.716,63.716,63.6965,63.716,13370.0
2024-03-06 13:30:00,65.26,65.26,65.04,65.1,40469.0,63.716,63.716,63.5012,63.5598,40469.0
2024-03-06 13:35:00,65.09,65.13,65.02,65.13,24208.0,63.55,63.5891,63.4817,63.5891,24208.0
2024-03-06 13:40:00,65.13,65.21,65.13,65.21,41264.0,63.5891,63.6672,63.5891,63.6672,41264.0
2024-03-06 13:45:00,65.21,65.22,65.04,65.05,46022.0,63.6672,63.6769,63.5012,63.511,46022.0
2024-03-06 13:50:00,65.04,65.09,65.01,65.05,16107.0,63.5012,63.55,63.4719,63.511,16107.0
2024-03-06 13:55:00,65.05,65.12,65.04,65.12,6851.0,63.511,63.5793,63.5012,63.5793,6851.0
2024-03-06 14:00:00,65.11,65.11,65.02,65.03,41562.0,63.5695,63.5695,63.4817,63.4914,41562.0
2024-03-06 14:05:00,65.03,65.1,65.03,65.08,17894.0,63.4914,63.5598,63.4914,63.5403,17894.0
2024-03-06 14:10:00,65.06,65.11,65.0,65.02,33730.0,63.5207,63.5695,63.4622,63.4817,33730.0
2024-03-06 14:15:00,65.02,65.03,64.95,65.0,38400.0,63.4817,63.4914,63.4133,63.4622,38400.0
2024-03-06 14:20:00,65.0,65.04,64.99,65.03,6853.0,63.4622,63.5012,63.4524,63.4914,6853.0
2024-03-06 14:25:00,65.02,65.07,64.99,65.06,9838.0,63.4817,63.5305,63.4524,63.5207,9838.0
2024-03-06 14:30:00,65.07,65.09,65.02,65.06,35396.0,63.5305,63.55,63.4817,63.5207,35396.0
2024-03-06 14:35:00,65.06,65.07,65.01,65.03,19178.0,63.5207,63.5305,63.4719,63.4914,19178.0
2024-03-06 14:40:00,65.02,65.06,64.99,65.06,23305.0,63.4817,63.5207,63.4524,63.5207,23305.0
2024-03-06 14:45:00,65.06,65.06,64.97,65.01,38815.0,63.5207,63.5207,63.4329,63.4719,38815.0
2024-03-06 14:50:00,65.02,65.06,65.01,65.05,13457.0,63.4817,63.5207,63.4719,63.511,13457.0
2024-03-06 14:55:00,65.05,65.05,64.98,65.03,40366.0,63.511,63.511,63.4426,63.4914,40366.0
2024-03-06 15:00:00,65.03,65.05,64.99,65.05,46642.0,63.4914,63.511,63.4524,63.511,46642.0
2024-03-06 15:05:00,65.05,65.08,65.03,65.04,23829.0,63.511,63.5403,63.4914,63.5012,23829.0
2024-03-06 15:10:00,65.03,65.06,64.98,64.99,44419.0,63.4914,63.5207,63.4426,63.4524,44419.0
2024-03-06 15:15:00,65.0,65.04,64.99,65.0,32764.0,63.4622,63.5012,63.4524,63.4622,32764.0
2024-03-06 15:20:00,64.99,65.0,64.94,64.97,20975.0,63.4524,63.4622,63.4036,63.4329,20975.0
2024-03-06 15:25:00,64.97,65.02,64.96,65.02,23856.0,63.4329,63.4817,63.4231,63.4817,23856.0
2024-03-06 15:30:00,65.02,65.02,64.98,64.99,32269.0,63.4817,63.4817,63.4426,63.4524,32269.0
2024-03-06 15:35:00,64.98,65.02,64.95,65.01,26740.0,63.4426,63.4817,63.4133,63.4719,26740.0
2024-03-06 15:40:00,65.02,65.04,65.01,65.04,30916.0,63.4817,63.5012,63.4719,63.5012,30916.0
2024-03-06 15:45:00,65.05,65.09,65.04,65.08,78684.0,63.511,63.55,63.5012,63.5403,78684.0
2024-03-06 15:50:00,65.07,65.08,65.03,65.07,71560.0,63.5305,63.5403,63.4914,63.5305,71560.0
2024-03-06 15:55:00,65.08,65.1,65.03,65.06,239128.0,63.5403,63.5598,63.4914,63.5207,239128.0
2024-03-07 09:30:00,65.31,65.52,65.28,65.47,181368.0,63.7648,63.9698,63.7355,63.921,181368.0
2024-03-07 09:35:00,65.47,65.53,65.44,65.45,78834.0,63.921,63.9796,63.8917,63.9015,78834.0
2024-03-07 09:40:00,65.47,65.47,65.36,65.38,41693.0,63.921,63.921,63.8136,63.8332,41693.0
2024-03-07 09:45:00,65.37,65.4,65.31,65.39,36054.0,63.8234,63.8527,63.7648,63.8429,36054.0
2024-03-07 09:50:00,65.4,65.47,65.38,65.45,39967.0,63.8527,63.921,63.8332,63.9015,39967.0
2024-03-07 09:55:00,65.45,65.5,65.42,65.45,35960.0,63.9015,63.9503,63.8722,63.9015,35960.0
2024-03-07 10:00:00,65.44,65.45,65.41,65.42,21388.0,63.8917,63.9015,63.8625,63.8722,21388.0
2024-03-07 10:05:00,65.43,65.43,65.35,65.39,25019.0,63.882,63.882,63.8039,63.8429,25019.0
2024-03-07 10:10:00,65.38,65.49,65.38,65.48,29258.0,63.8332,63.9406,63.8332,63.9308,29258.0
2024-03-07 10:15:00,65.5,65.54,65.48,65.49,26042.0,63.9503,63.9894,63.9308,63.9406,26042.0
2024-03-07 10:20:00,65.5,65.53,65.46,65.52,16670.0,63.9503,63.9796,63.9113,63.9698,16670.0
2024-03-07 10:25:00,65.53,65.54,65.51,65.54,22099.0,63.9796,63.9894,63.9601,63.9894,22099.0
2024-03-07 10:30:00,65.54,65.56,65.52,65.56,15037.0,63.9894,64.0089,63.9698,64.0089,15037.0
2024-03-07 10:35:00,65.56,65.66,65.56,65.66,47667.0,64.0089,64.1065,64.0089,64.1065,47667.0
2024-03-07 10:40:00,65.66,65.71,65.65,65.7,24223.0,64.1065,64.1554,64.0968,64.1456,24223.0
2024-03-07 10:45:00,65.7,65.73,65.69,65.71,25213.0,64.1456,64.1749,64.1358,64.1554,25213.0
2024-03-07 10:50:00,65.71,65.71,65.65,65.67,16321.0,64.1554,64.1554,64.0968,64.1163,16321.0
2024-03-07 10:55:00,65.66,65.7,65.65,65.69,20584.0,64.1065,64.1456,64.0968,64.1358,20584.0
2024-03-07 11:00:00,65.7,65.7,65.67,65.68,6539.0,64.1456,64.1456,64.1163,64.1261,6539.0
2024-03-07 11:05:00,65.69,65.72,65.68,65.71,39376.0,64.1358,64.1651,64.1261,64.1554,39376.0
2024-03-07 11:10:00,65.7,65.71,65.65,65.67,15354.0,64.1456,64.1554,64.0968,64.1163,15354.0
2024-03-07 11:15:00,65.67,65.7,65.65,65.67,29254.0,64.1163,64.1456,64.0968,64.1163,29254.0
2024-03-07 11:20:00,65.67,65.7,65.67,65.7,13572.0,64.1163,64.1456,64.1163,64.1456,13572.0
2024-03-07 11:25:00,65.7,65.75,65.68,65.74,51737.0,64.1456,64.1944,64.1261,64.1846,51737.0
2024-03-07 11:30:00,65.73,65.74,65.67,65.68,35239.0,64.1749,64.1846,64.1163,64.1261,35239.0
2024-03-07 11:35:00,65.67,65.69,65.65,65.69,12185.0,64.1163,64.1358,64.0968,64.1358,12185.0
2024-03-07 11:40:00,65.69,65.79,65.69,65.77,27890.0,64.1358,64.2335,64.1358,64.2139,27890.0
2024-03-07 11:45:00,65.76,65.77,65.72,65.75,18317.0,64.2042,64.2139,64.1651,64.1944,18317.0
2024-03-07 11:50:00,65.74,65.76,65.72,65.75,27189.0,64.1846,64.2042,64.1651,64.1944,27189.0
2024-03-07 11:55:00,65.76,65.78,65.75,65.76,8687.0,64.2042,64.2237,64.1944,64.2042,8687.0
2024-03-07 12:00:00,65.77,65.78,65.74,65.76,15081.0,64.2139,64.2237,64.1846,64.2042,15081.0
2024-03-07 12:05:00,65.77,65.79,65.76,65.78,28927.0,64.2139,64.2335,64.2042,64.2237,28927.0
2024-03-07 12:10:00,65.78,65.8,65.77,65.79,33250.0,64.2237,64.2432,64.2139,64.2335,33250.0
2024-03-07 12:15:00,65.79,65.82,65.78,65.81,20921.0,64.2335,64.2628,64.2237,64.253,20921.0
2024-03-07 12:20:00,65.81,65.81,65.77,65.8,8571.0,64.253,64.253,64.2139,64.2432,8571.0
2024-03-07 12:25:00,65.81,65.81,65.76,65.77,6353.0,64.253,64.253,64.2042,64.2139,6353.0
2024-03-07 12:30:00,65.77,65.77,65.71,65.73,7239.0,64.2139,64.2139,64.1554,64.1749,7239.0
2024-03-07 12:35:00,65.75,65.75,65.71,65.73,2647.0,64.1944,64.1944,64.1554,64.1749,2647.0
2024-03-07 12:40:00,65.72,65.72,65.66,65.7,9733.0,64.1651,64.1651,64.1065,64.1456,9733.0
2024-03-07 12:45:00,65.7,65.72,65.69,65.7,6619.0,64.1456,64.1651,64.1358,64.1456,6619.0
2024-03-07 12:50:00,65.7,65.74,65.7,65.72,17783.0,64.1456,64.1846,64.1456,64.1651,17783.0
2024-03-07 12:55:00,65.72,65.74,65.7,65.73,22718.0,64.1651,64.1846,64.1456,64.1749,22718.0
2024-03-07 13:00:00,65.74,65.78,65.74,65.77,10508.0,64.1846,64.2237,64.1846,64.2139,10508.0
2024-03-07 13:05:00,65.77,65.78,65.75,65.78,21783.0,64.2139,64.2237,64.1944,64.2237,21783.0
2024-03-07 13:10:00,65.78,65.78,65.76,65.76,42268.0,64.2237,64.2237,64.2042,64.2042,42268.0
2024-03-07 13:15:00,65.76,65.78,65.76,65.77,5269.0,64.2042,64.2237,64.2042,64.2139,5269.0
2024-03-07 13:20:00,65.78,65.78,65.75,65.76,6593.0,64.2237,64.2237,64.1944,64.2042,6593.0
2024-03-07 13:25:00,65.77,65.77,65.76,65.77,5791.0,64.2139,64.2139,64.2042,64.2139,5791.0
2024-03-07 13:30:00,65.78,65.79,65.75,65.78,17648.0,64.2237,64.2335,64.1944,64.2237,17648.0
2024-03-07 13:35:00,65.78,65.79,65.77,65.78,6601.0,64.2237,64.2335,64.2139,64.2237,6601.0
2024-03-07 13:40:00,65.78,65.8,65.77,65.8,15819.0,64.2237,64.2432,64.2139,64.2432,15819.0
2024-03-07 13:45:00,65.8,65.82,65.79,65.81,10295.0,64.2432,64.2628,64.2335,64.253,10295.0
2024-03-07 13:50:00,65.82,65.84,65.82,65.83,4605.0,64.2628,64.2823,64.2628,64.2725,4605.0
2024-03-07 13:55:00,65.83,65.86,65.83,65.84,13467.0,64.2725,64.3018,64.2725,64.2823,13467.0
2024-03-07 14:00:00,65.83,65.83,65.79,65.83,16904.0,64.2725,64.2725,64.2335,64.2725,16904.0
2024-03-07 14:05:00,65.84,65.84,65.8,65.8,7778.0,64.2823,64.2823,64.2432,64.2432,7778.0
2024-03-07 14:10:00,65.8,65.83,65.8,65.82,20574.0,64.2432,64.2725,64.2432,64.2628,20574.0
2024-03-07 14:15:00,65.82,65.82,65.79,65.81,3300.0,64.2628,64.2628,64.2335,64.253,3300.0
2024-03-07 14:20:00,65.81,65.82,65.79,65.8,12622.0,64.253,64.2628,64.2335,64.2432,12622.0
2024-03-07 14:25:00,65.8,65.8,65.78,65.8,7658.0,64.2432,64.2432,64.2237,64.2432,7658.0
2024-03-07 14:30:00,65.79,65.82,65.79,65.81,15873.0,64.2335,64.2628,64.2335,64.253,15873.0
2024-03-07 14:35:00,65.81,65.82,65.8,65.82,13826.0,64.253,64.2628,64.2432,64.2628,13826.0
2024-03-07 14:40:00,65.82,65.86,65.82,65.83,4873.0,64.2628,64.3018,64.2628,64.2725,4873.0
2024-03-07 14:45:00,65.84,65.85,65.82,65.84,5846.0,64.2823,64.292,64.2628,64.2823,5846.0
2024-03-07 14:50:00,65.83,65.86,65.83,65.84,11541.0,64.2725,64.3018,64.2725,64.2823,11541.0
2024-03-07 14:55:00,65.84,65.86,65.79,65.81,14496.0,64.2823,64.3018,64.2335,64.253,14496.0
2024-03-07 15:00:00,65.81,65.81,65.75,65.8,43317.0,64.253,64.253,64.1944,64.2432,43317.0
2024-03-07 15:05:00,65.8,65.81,65.77,65.79,11795.0,64.2432,64.253,64.2139,64.2335,11795.0
2024-03-07 15:10:00,65.79,65.84,65.79,65.84,6452.0,64.2335,64.2823,64.2335,64.2823,6452.0
2024-03-07 15:15:00,65.83,65.84,65.81,65.81,13927.0,64.2725,64.2823,64.253,64.253,13927.0
2024-03-07 15:20:00,65.81,65.82,65.77,65.78,16459.0,64.253,64.2628,64.2139,64.2237,16459.0
2024-03-07 15:25:00,65.78,65.81,65.78,65.8,4342.0,64.2237,64.253,64.2237,64.2432,4342.0
2024-03-07 15:30:00,65.8,65.84,65.79,65.84,25756.0,64.2432,64.2823,64.2335,64.2823,25756.0
2024-03-07 15:35:00,65.84,65.84,65.81,65.84,44214.0,64.2823,64.2823,64.253,64.2823,44214.0
2024-03-07 15:40:00,65.84,65.86,65.84,65.86,22846.0,64.2823,64.3018,64.2823,64.3018,22846.0
2024-03-07 15:45:00,65.86,65.87,65.84,65.84,9103.0,64.3018,64.3116,64.2823,64.2823,9103.0
2024-03-07 15:50:00,65.85,65.89,65.85,65.89,33829.0,64.292,64.3311,64.292,64.3311,33829.0
2024-03-07 15:55:00,65.89,65.89,65.84,65.85,177917.0,64.3311,64.3311,64.2823,64.292,177917.0
2024-03-08 09:30:00,66.83,66.99,66.8,66.98,86685.0,65.2489,65.4051,65.2196,65.3953,86685.0
2024-03-08 09:35:00,66.98,66.98,66.78,66.8,42189.0,65.3953,65.3953,65.2,65.2196,42189.0
2024-03-08 09:40:00,66.83,66.89,66.82,66.82,56798.0,65.2489,65.3074,65.2391,65.2391,56798.0
2024-03-08 09:45:00,66.82,66.97,66.81,66.92,42437.0,65.2391,65.3855,65.2293,65.3367,42437.0
2024-03-08 09:50:00,66.94,66.97,66.89,66.89,63082.0,65.3563,65.3855,65.3074,65.3074,63082.0
2024-03-08 09:55:00,66.89,66.95,66.88,66.95,30625.0,65.3074,65.366,65.2977,65.366,30625.0
2024-03-08 10:00:00,66.95,66.98,66.93,66.95,84891.0,65.366,65.3953,65.3465,65.366,84891.0
2024-03-08 10:05:00,66.95,66.98,66.93,66.95,36445.0,65.366,65.3953,65.3465,65.366,36445.0
2024-03-08 10:10:00,66.95,66.95,66.89,66.91,27282.0,65.366,65.366,65.3074,65.327,27282.0
2024-03-08 10:15:00,66.9,66.91,66.81,66.82,45313.0,65.3172,65.327,65.2293,65.2391,45313.0
2024-03-08 10:20:00,66.83,66.85,66.79,66.81,23377.0,65.2489,65.2684,65.2098,65.2293,23377.0
2024-03-08 10:25:00,66.81,66.89,66.81,66.87,35983.0,65.2293,65.3074,65.2293,65.2879,35983.0
2024-03-08 10:30:00,66.87,66.89,66.84,66.87,30887.0,65.2879,65.3074,65.2586,65.2879,30887.0
2024-03-08 10:35:00,66.87,66.88,66.82,66.84,44492.0,65.2879,65.2977,65.2391,65.2586,44492.0
2024-03-08 10:40:00,66.84,66.87,66.81,66.84,52488.0,65.2586,65.2879,65.2293,65.2586,52488.0
2024-03-08 10:45:00,66.84,66.88,66.76,66.87,57503.0,65.2586,65.2977,65.1805,65.2879,57503.0
2024-03-08 10:50:00,66.85,66.9,66.85,66.89,36091.0,65.2684,65.3172,65.2684,65.3074,36091.0
2024-03-08 10:55:00,66.89,66.93,66.88,66.91,22951.0,65.3074,65.3465,65.2977,65.327,22951.0
2024-03-08 11:00:00,66.91,66.91,66.75,66.75,57446.0,65.327,65.327,65.1707,65.1707,57446.0
2024-03-08 11:05:00,66.75,66.76,66.69,66.7,75952.0,65.1707,65.1805,65.1122,65.1219,75952.0
2024-03-08 11:10:00,66.69,66.71,66.68,66.71,25192.0,65.1122,65.1317,65.1024,65.1317,25192.0
2024-03-08 11:15:00,66.7,66.7,66.61,66.63,37500.0,65.1219,65.1219,65.0341,65.0536,37500.0
2024-03-08 11:20:00,66.64,66.66,66.58,66.59,58383.0,65.0634,65.0829,65.0048,65.0145,58383.0
2024-03-08 11:25:00,66.59,66.63,66.52,66.53,37491.0,65.0145,65.0536,64.9462,64.956,37491.0
2024-03-08 11:30:00,66.53,66.56,66.46,66.56,62688.0,64.956,64.9852,64.8876,64.9852,62688.0
2024-03-08 11:35:00,66.55,66.6,66.51,66.57,35262.0,64.9755,65.0243,64.9364,64.995,35262.0
2024-03-08 11:40:00,66.58,66.6,66.48,66.52,67517.0,65.0048,65.0243,64.9071,64.9462,67517.0
2024-03-08 11:45:00,66.52,66.52,66.41,66.47,28583.0,64.9462,64.9462,64.8388,64.8974,28583.0
2024-03-08 11:50:00,66.47,66.56,66.46,66.49,19880.0,64.8974,64.9852,64.8876,64.9169,19880.0
2024-03-08 11:55:00,66.49,66.51,66.45,66.47,12066.0,64.9169,64.9364,64.8778,64.8974,12066.0
2024-03-08 12:00:00,66.47,66.58,66.44,66.55,24500.0,64.8974,65.0048,64.8681,64.9755,24500.0
2024-03-08 12:05:00,66.55,66.6,66.46,66.48,32305.0,64.9755,65.0243,64.8876,64.9071,32305.0
2024-03-08 12:10:00,66.47,66.53,66.43,66.52,28763.0,64.8974,64.956,64.8583,64.9462,28763.0
2024-03-08 12:15:00,66.53,66.53,66.45,66.47,112312.0,64.956,64.956,64.8778,64.8974,112312.0
2024-03-08 12:20:00,66.46,66.5,66.44,66.45,21837.0,64.8876,64.9267,64.8681,64.8778,21837.0
2024-03-08 12:25:00,66.46,66.59,66.46,66.59,17117.0,64.8876,65.0145,64.8876,65.0145,17117.0
2024-03-08 12:30:00,66.61,66.62,66.58,66.59,9834.0,65.0341,65.0438,65.0048,65.0145,9834.0
2024-03-08 12:35:00,66.56,66.57,66.53,66.56,8407.0,64.9852,64.995,64.956,64.9852,8407.0
2024-03-08 12:40:00,66.57,66.58,66.5,66.51,19022.0,64.995,65.0048,64.9267,64.9364,19022.0
2024-03-08 12:45:00,66.51,66.51,66.47,66.49,9860.0,64.9364,64.9364,64.8974,64.9169,9860.0
2024-03-08 12:50:00,66.49,66.5,66.37,66.38,45247.0,64.9169,64.9267,64.7997,64.8095,45247.0
2024-03-08 12:55:00,66.38,66.38,66.32,66.34,38794.0,64.8095,64.8095,64.7509,64.7704,38794.0
2024-03-08 13:00:00,66.33,66.34,66.3,66.31,33973.0,64.7607,64.7704,64.7314,64.7412,33973.0
2024-03-08 13:05:00,66.32,66.4,66.29,66.38,17354.0,64.7509,64.829,64.7216,64.8095,17354.0
2024-03-08 13:10:00,66.38,66.38,66.32,66.33,12650.0,64.8095,64.8095,64.7509,64.7607,12650.0
2024-03-08 13:15:00,66.32,66.34,66.3,66.31,23587.0,64.7509,64.7704,64.7314,64.7412,23587.0
2024-03-08 13:20:00,66.31,66.33,66.3,66.31,19519.0,64.7412,64.7607,64.7314,64.7412,19519.0
2024-03-08 13:25:00,66.3,66.33,66.29,66.3,13542.0,64.7314,64.7607,64.7216,64.7314,13542.0
2024-03-08 13:30:00,66.29,66.31,66.24,66.24,24258.0,64.7216,64.7412,64.6728,64.6728,24258.0
2024-03-08 13:35:00,66.23,66.25,66.17,66.2,35605.0,64.6631,64.6826,64.6045,64.6338,35605.0
2024-03-08 13:40:00,66.19,66.19,66.16,66.17,12496.0,64.624,64.624,64.5947,64.6045,12496.0
2024-03-08 13:45:00,66.17,66.21,66.17,66.19,8042.0,64.6045,64.6435,64.6045,64.624,8042.0
2024-03-08 13:50:00,66.19,66.22,66.16,66.2,7661.0,64.624,64.6533,64.5947,64.6338,7661.0
2024-03-08 13:55:00,66.2,66.25,66.19,66.25,11458.0,64.6338,64.6826,64.624,64.6826,11458.0
2024-03-08 14:00:00,66.25,66.34,66.24,66.32,37009.0,64.6826,64.7704,64.6728,64.7509,37009.0
2024-03-08 14:05:00,66.33,66.33,66.3,66.32,7599.0,64.7607,64.7607,64.7314,64.7509,7599.0
2024-03-08 14:10:00,66.32,66.33,66.26,66.27,9298.0,64.7509,64.7607,64.6923,64.7021,9298.0
2024-03-08 14:15:00,66.28,66.33,66.26,66.31,13377.0,64.7119,64.7607,64.6923,64.7412,13377.0
2024-03-08 14:20:00,66.32,66.4,66.32,66.4,10946.0,64.7509,64.829,64.7509,64.829,10946.0
2024-03-08 14:25:00,66.4,66.42,66.37,66.39,11950.0,64.829,64.8486,64.7997,64.8193,11950.0
2024-03-08 14:30:00,66.4,66.45,66.4,66.45,8141.0,64.829,64.8778,64.829,64.8778,8141.0
2024-03-08 14:35:00,66.44,66.5,66.44,66.48,14303.0,64.8681,64.9267,64.8681,64.9071,14303.0
2024-03-08 14:40:00,66.47,66.51,66.46,66.51,13718.0,64.8974,64.9364,64.8876,64.9364,13718.0
2024-03-08 14:45:00,66.51,66.52,66.47,66.48,10385.0,64.9364,64.9462,64.8974,64.9071,10385.0
2024-03-08 14:50:00,66.48,66.49,66.43,66.44,15499.0,64.9071,64.9169,64.8583,64.8681,15499.0
2024-03-08 14:55:00,66.44,66.46,66.42,66.44,15018.0,64.8681,64.8876,64.8486,64.8681,15018.0
2024-03-08 15:00:00,66.44,66.52,66.44,66.49,18029.0,64.8681,64.9462,64.8681,64.9169,18029.0
2024-03-08 15:05:00,66.49,66.49,66.39,66.39,32062.0,64.9169,64.9169,64.8193,64.8193,32062.0
2024-03-08 15:10:00,66.38,66.39,66.34,66.37,40019.0,64.8095,64.8193,64.7704,64.7997,40019.0
2024-03-08 15:15:00,66.38,66.4,66.34,66.36,32465.0,64.8095,64.829,64.7704,64.79,32465.0
2024-03-08 15:20:00,66.35,66.41,66.35,66.39,32916.0,64.7802,64.8388,64.7802,64.8193,32916.0
2024-03-08 15:25:00,66.39,66.4,66.25,66.26,30892.0,64.8193,64.829,64.6826,64.6923,30892.0
2024-03-08 15:30:00,66.25,66.33,66.24,66.3,37788.0,64.6826,64.7607,64.6728,64.7314,37788.0
2024-03-08 15:35:00,66.31,66.31,66.22,66.23,30117.0,64.7412,64.7412,64.6533,64.6631,30117.0
2024-03-08 15:40:00,66.23,66.27,66.22,66.23,30743.0,64.6631,64.7021,64.6533,64.6631,30743.0
2024-03-08 15:45:00,66.23,66.29,66.22,66.28,54637.0,64.6631,64.7216,64.6533,64.7119,54637.0
2024-03-08 15:50:00,66.29,66.3,66.23,66.26,61258.0,64.7216,64.7314,64.6631,64.6923,61258.0
2024-03-08 15:55:00,66.25,66.3,66.24,66.25,193267.0,64.6826,64.7314,64.6728,64.6826,193267.0
2024-03-11 09:30:00,66.27,66.31,66.18,66.18,31101.0,64.7021,64.7412,64.6142,64.6142,31101.0
2024-03-11 09:35:00,66.19,66.3,66.18,66.3,37461.0,64.624,64.7314,64.6142,64.7314,37461.0
2024-03-11 09:40:00,66.3,66.31,66.27,66.28,28548.0,64.7314,64.7412,64.7021,64.7119,28548.0
2024-03-11 09:45:00,66.27,66.3,66.17,66.2,19410.0,64.7021,64.7314,64.6045,64.6338,19410.0
2024-03-11 09:50:00,66.2,66.25,66.15,66.17,29056.0,64.6338,64.6826,64.5849,64.6045,29056.0
2024-03-11 09:55:00,66.17,66.22,66.13,66.13,18109.0,64.6045,64.6533,64.5654,64.5654,18109.0
2024-03-11 10:00:00,66.12,66.15,66.06,66.06,21888.0,64.5557,64.5849,64.4971,64.4971,21888.0
2024-03-11 10:05:00,66.07,66.1,65.99,66.07,22091.0,64.5068,64.5361,64.4287,64.5068,22091.0
2024-03-11 10:10:00,66.07,66.08,66.0,66.04,14214.0,64.5068,64.5166,64.4385,64.4775,14214.0
2024-03-11 10:15:00,66.04,66.13,66.04,66.1,46741.0,64.4775,64.5654,64.4775,64.5361,46741.0
2024-03-11 10:20:00,66.12,66.13,66.03,66.05,7940.0,64.5557,64.5654,64.4678,64.4873,7940.0
2024-03-11 10:25:00,66.06,66.1,66.05,66.09,26486.0,64.4971,64.5361,64.4873,64.5264,26486.0
2024-03-11 10:30:00,66.09,66.18,66.09,66.17,17682.0,64.5264,64.6142,64.5264,64.6045,17682.0
2024-03-11 10:35:00,66.17,66.18,66.08,66.09,15554.0,64.6045,64.6142,64.5166,64.5264,15554.0
2024-03-11 10:40:00,66.09,66.14,66.09,66.13,18621.0,64.5264,64.5752,64.5264,64.5654,18621.0
2024-03-11 10:45:00,66.13,66.15,66.11,66.15,33616.0,64.5654,64.5849,64.5459,64.5849,33616.0
2024-03-11 10:50:00,66.15,66.22,66.13,66.22,15405.0,64.5849,64.6533,64.5654,64.6533,15405.0
2024-03-11 10:55:00,66.23,66.26,66.22,66.23,26229.0,64.6631,64.6923,64.6533,64.6631,26229.0
2024-03-11 11:00:00,66.23,66.26,66.2,66.26,8314.0,64.6631,64.6923,64.6338,64.6923,8314.0
2024-03-11 11:05:00,66.26,66.26,66.13,66.15,20747.0,64.6923,64.6923,64.5654,64.5849,20747.0
2024-03-11 11:10:00,66.14,66.14,66.09,66.12,14329.0,64.5752,64.5752,64.5264,64.5557,14329.0
2024-03-11 11:15:00,66.12,66.14,66.11,66.13,5336.0,64.5557,64.5752,64.5459,64.5654,5336.0
2024-03-11 11:20:00,66.13,66.13,66.08,66.08,16909.0,64.5654,64.5654,64.5166,64.5166,16909.0
2024-03-11 11:25:00,66.09,66.13,66.07,66.08,19060.0,64.5264,64.5654,64.5068,64.5166,19060.0
2024-03-11 11:30:00,66.08,66.08,66.03,66.07,11245.0,64.5166,64.5166,64.4678,64.5068,11245.0
2024-03-11 11:35:00,66.09,66.1,66.07,66.07,11213.0,64.5264,64.5361,64.5068,64.5068,11213.0
2024-03-11 11:40:00,66.07,66.11,66.05,66.11,10534.0,64.5068,64.5459,64.4873,64.5459,10534.0
2024-03-11 11:45:00,66.12,66.18,66.11,66.18,9145.0,64.5557,64.6142,64.5459,64.6142,9145.0
2024-03-11 11:50:00,66.18,66.21,66.17,66.19,26863.0,64.6142,64.6435,64.6045,64.624,26863.0
2024-03-11 11:55:00,66.19,66.24,66.18,66.23,23045.0,64.624,64.6728,64.6142,64.6631,23045.0
2024-03-11 12:00:00,66.23,66.23,66.16,66.17,51285.0,64.6631,64.6631,64.5947,64.6045,51285.0
2024-03-11 12:05:00,66.17,66.23,66.17,66.2,13342.0,64.6045,64.6631,64.6045,64.6338,13342.0
2024-03-11 12:10:00,66.2,66.23,66.18,66.22,22208.0,64.6338,64.6631,64.6142,64.6533,22208.0
2024-03-11 12:15:00,66.23,66.27,66.22,66.27,18351.0,64.6631,64.7021,64.6533,64.7021,18351.0
2024-03-11 12:20:00,66.26,66.27,66.25,66.27,6456.0,64.6923,64.7021,64.6826,64.7021,6456.0
2024-03-11 12:25:00,66.27,66.28,66.23,66.26,121090.0,64.7021,64.7119,64.6631,64.6923,121090.0
2024-03-11 12:30:00,66.27,66.29,66.25,66.27,56795.0,64.7021,64.7216,64.6826,64.7021,56795.0
2024-03-11 12:35:00,66.29,66.3,66.26,66.27,6192.0,64.7216,64.7314,64.6923,64.7021,6192.0
2024-03-11 12:40:00,66.29,66.32,66.29,66.29,7070.0,64.7216,64.7509,64.7216,64.7216,7070.0
2024-03-11 12:45:00,66.29,66.3,66.26,66.29,4700.0,64.7216,64.7314,64.6923,64.7216,4700.0
2024-03-11 12:50:00,66.28,66.3,66.27,66.28,8607.0,64.7119,64.7314,64.7021,64.7119,8607.0
2024-03-11 12:55:00,66.28,66.3,66.27,66.28,4939.0,64.7119,64.7314,64.7021,64.7119,4939.0
2024-03-11 13:00:00,66.28,66.34,66.28,66.31,22136.0,64.7119,64.7704,64.7119,64.7412,22136.0
2024-03-11 13:05:00,66.31,66.32,66.26,66.29,32129.0,64.7412,64.7509,64.6923,64.7216,32129.0
2024-03-11 13:10:00,66.29,66.29,66.21,66.23,14506.0,64.7216,64.7216,64.6435,64.6631,14506.0
2024-03-11 13:15:00,66.23,66.26,66.22,66.26,13886.0,64.6631,64.6923,64.6533,64.6923,13886.0
2024-03-11 13:20:00,66.26,66.29,66.24,66.27,4668.0,64.6923,64.7216,64.6728,64.7021,4668.0
2024-03-11 13:25:00,66.27,66.32,66.26,66.3,8032.0,64.7021,64.7509,64.6923,64.7314,8032.0
2024-03-11 13:30:00,66.3,66.31,66.27,66.27,8346.0,64.7314,64.7412,64.7021,64.7021,8346.0
2024-03-11 13:35:00,66.28,66.29,66.23,66.24,9980.0,64.7119,64.7216,64.6631,64.6728,9980.0
2024-03-11 13:40:00,66.25,66.27,66.22,66.22,11394.0,64.6826,64.7021,64.6533,64.6533,11394.0
2024-03-11 13:45:00,66.22,66.24,66.21,66.24,6045.0,64.6533,64.6728,64.6435,64.6728,6045.0
2024-03-11 13:50:00,66.23,66.27,66.22,66.24,7066.0,64.6631,64.7021,64.6533,64.6728,7066.0
2024-03-11 13:55:00,66.25,66.27,66.24,66.26,4431.0,64.6826,64.7021,64.6728,64.6923,4431.0
2024-03-11 14:00:00,66.27,66.29,66.24,66.29,10494.0,64.7021,64.7216,64.6728,64.7216,10494.0
2024-03-11 14:05:00,66.3,66.3,66.27,66.28,4991.0,64.7314,64.7314,64.7021,64.7119,4991.0
2024-03-11 14:10:00,66.27,66.27,66.22,66.23,13191.0,64.7021,64.7021,64.6533,64.6631,13191.0
2024-03-11 14:15:00,66.25,66.26,66.22,66.23,11177.0,64.6826,64.6923,64.6533,64.6631,11177.0
2024-03-11 14:20:00,66.23,66.26,66.22,66.26,6305.0,64.6631,64.6923,64.6533,64.6923,6305.0
2024-03-11 14:25:00,66.26,66.26,66.23,66.24,6074.0,64.6923,64.6923,64.6631,64.6728,6074.0
2024-03-11 14:30:00,66.24,66.24,66.17,66.17,11576.0,64.6728,64.6728,64.6045,64.6045,11576.0
2024-03-11 14:35:00,66.16,66.19,66.14,66.17,8666.0,64.5947,64.624,64.5752,64.6045,8666.0
2024-03-11 14:40:00,66.18,66.23,66.18,66.23,4310.0,64.6142,64.6631,64.6142,64.6631,4310.0
2024-03-11 14:45:00,66.23,66.27,66.21,66.26,8059.0,64.6631,64.7021,64.6435,64.6923,8059.0
2024-03-11 14:50:00,66.26,66.28,66.23,66.23,13315.0,64.6923,64.7119,64.6631,64.6631,13315.0
2024-03-11 14:55:00,66.24,66.26,66.23,66.24,11494.0,64.6728,64.6923,64.6631,64.6728,11494.0
2024-03-11 15:00:00,66.25,66.25,66.2,66.23,17728.0,64.6826,64.6826,64.6338,64.6631,17728.0
2024-03-11 15:05:00,66.23,66.23,66.2,66.22,14683.0,64.6631,64.6631,64.6338,64.6533,14683.0
2024-03-11 15:10:00,66.22,66.23,66.2,66.2,15217.0,64.6533,64.6631,64.6338,64.6338,15217.0
2024-03-11 15:15:00,66.2,66.22,66.19,66.21,10883.0,64.6338,64.6533,64.624,64.6435,10883.0
2024-03-11 15:20:00,66.2,66.25,66.2,66.22,18804.0,64.6338,64.6826,64.6338,64.6533,18804.0
2024-03-11 15:25:00,66.22,66.23,66.2,66.22,8492.0,64.6533,64.6631,64.6338,64.6533,8492.0
2024-03-11 15:30:00,66.22,66.24,66.21,66.23,31587.0,64.6533,64.6728,64.6435,64.6631,31587.0
2024-03-11 15:35:00,66.23,66.23,66.17,66.19,21711.0,64.6631,64.6631,64.6045,64.624,21711.0
2024-03-11 15:40:00,66.19,66.24,66.19,66.23,26559.0,64.624,64.6728,64.624,64.6631,26559.0
2024-03-11 15:45:00,66.23,66.26,66.2,66.23,52748.0,64.6631,64.6923,64.6338,64.6631,52748.0
2024-03-11 15:50:00,66.23,66.24,66.19,66.22,81405.0,64.6631,64.6728,64.624,64.6533,81405.0
2024-03-11 15:55:00,66.22,66.27,66.2,66.25,315027.0,64.6533,64.7021,64.6338,64.6826,315027.0
2024-03-12 09:30:00,66.97,66.97,66.73,66.73,71897.0,65.3855,65.3855,65.1512,65.1512,71897.0
2024-03-12 09:35:00,66.73,66.75,66.66,66.66,51529.0,65.1512,65.1707,65.0829,65.0829,51529.0
2024-03-12 09:40:00,66.67,66.69,66.63,66.64,25135.0,65.0926,65.1122,65.0536,65.0634,25135.0
2024-03-12 09:45:00,66.63,66.64,66.56,66.64,62572.0,65.0536,65.0634,64.9852,65.0634,62572.0
2024-03-12 09:50:00,66.65,66.74,66.63,66.74,17736.0,65.0731,65.161,65.0536,65.161,17736.0
2024-03-12 09:55:00,66.75,66.83,66.75,66.82,66036.0,65.1707,65.2489,65.1707,65.2391,66036.0
2024-03-12 10:00:00,66.83,66.88,66.77,66.78,9361.0,65.2489,65.2977,65.1903,65.2,9361.0
2024-03-12 10:05:00,66.77,66.88,66.76,66.79,20873.0,65.1903,65.2977,65.1805,65.2098,20873.0
2024-03-12 10:10:00,66.79,66.83,66.78,66.79,16813.0,65.2098,65.2489,65.2,65.2098,16813.0
2024-03-12 10:15:00,66.79,66.85,66.79,66.83,20519.0,65.2098,65.2684,65.2098,65.2489,20519.0
2024-03-12 10:20:00,66.82,66.92,66.8,66.92,17273.0,65.2391,65.3367,65.2196,65.3367,17273.0
2024-03-12 10:25:00,66.92,66.95,66.89,66.93,16167.0,65.3367,65.366,65.3074,65.3465,16167.0
2024-03-12 10:30:00,66.92,66.93,66.89,66.9,26871.0,65.3367,65.3465,65.3074,65.3172,26871.0
2024-03-12 10:35:00,66.92,66.94,66.89,66.91,32181.0,65.3367,65.3563,65.3074,65.327,32181.0
2024-03-12 10:40:00,66.94,66.98,66.93,66.97,23081.0,65.3563,65.3953,65.3465,65.3855,23081.0
2024-03-12 10:45:00,66.97,66.99,66.92,66.99,10359.0,65.3855,65.4051,65.3367,65.4051,10359.0
2024-03-12 10:50:00,67.0,67.06,67.0,67.02,42079.0,65.4148,65.4734,65.4148,65.4344,42079.0
2024-03-12 10:55:00,67.02,67.03,66.96,66.96,21075.0,65.4344,65.4441,65.3758,65.3758,21075.0
2024-03-12 11:00:00,66.97,66.98,66.91,66.91,11528.0,65.3855,65.3953,65.327,65.327,11528.0
2024-03-12 11:05:00,66.91,66.98,66.9,66.98,13596.0,65.327,65.3953,65.3172,65.3953,13596.0
2024-03-12 11:10:00,66.97,66.98,66.96,66.98,8781.0,65.3855,65.3953,65.3758,65.3953,8781.0
2024-03-12 11:15:00,66.99,67.0,66.96,66.96,9569.0,65.4051,65.4148,65.3758,65.3758,9569.0
2024-03-12 11:20:00,66.95,66.98,66.93,66.98,11409.0,65.366,65.3953,65.3465,65.3953,11409.0
2024-03-12 11:25:00,66.97,66.98,66.96,66.97,5358.0,65.3855,65.3953,65.3758,65.3855,5358.0
2024-03-12 11:30:00,66.97,67.02,66.95,67.01,100240.0,65.3855,65.4344,65.366,65.4246,100240.0
2024-03-12 11:35:00,67.01,67.02,66.98,67.01,19793.0,65.4246,65.4344,65.3953,65.4246,19793.0
2024-03-12 11:40:00,67.0,67.0,66.94,66.96,29477.0,65.4148,65.4148,65.3563,65.3758,29477.0
2024-03-12 11:45:00,66.97,67.0,66.94,66.98,13784.0,65.3855,65.4148,65.3563,65.3953,13784.0
2024-03-12 11:50:00,66.98,67.03,66.98,67.02,112930.0,65.3953,65.4441,65.3953,65.4344,112930.0
2024-03-12 11:55:00,67.03,67.04,67.01,67.02,22600.0,65.4441,65.4539,65.4246,65.4344,22600.0
2024-03-12 12:00:00,67.02,67.02,66.97,66.99,31406.0,65.4344,65.4344,65.3855,65.4051,31406.0
2024-03-12 12:05:00,66.98,67.03,66.98,67.0,34286.0,65.3953,65.4441,65.3953,65.4148,34286.0
2024-03-12 12:10:00,67.0,67.04,66.99,67.03,37145.0,65.4148,65.4539,65.4051,65.4441,37145.0
2024-03-12 12:15:00,67.04,67.04,66.99,66.99,45003.0,65.4539,65.4539,65.4051,65.4051,45003.0
2024-03-12 12:20:00,67.0,67.03,66.99,67.01,51273.0,65.4148,65.4441,65.4051,65.4246,51273.0
2024-03-12 12:25:00,67.01,67.03,66.98,67.03,53482.0,65.4246,65.4441,65.3953,65.4441,53482.0
2024-03-12 12:30:00,67.03,67.03,67.01,67.02,37042.0,65.4441,65.4441,65.4246,65.4344,37042.0
2024-03-12 12:35:00,67.03,67.04,66.99,67.02,75637.0,65.4441,65.4539,65.4051,65.4344,75637.0
2024-03-12 12:40:00,67.01,67.03,66.99,66.99,65178.0,65.4246,65.4441,65.4051,65.4051,65178.0
2024-03-12 12:45:00,67.0,67.0,66.94,66.99,100880.0,65.4148,65.4148,65.3563,65.4051,100880.0
2024-03-12 12:50:00,66.98,67.02,66.97,67.01,85410.0,65.3953,65.4344,65.3855,65.4246,85410.0
2024-03-12 12:55:00,67.02,67.03,66.99,67.02,50046.0,65.4344,65.4441,65.4051,65.4344,50046.0
2024-03-12 13:00:00,67.02,67.03,66.88,66.91,42918.0,65.4344,65.4441,65.2977,65.327,42918.0
2024-03-12 13:05:00,66.91,66.93,66.86,66.88,22112.0,65.327,65.3465,65.2781,65.2977,22112.0
2024-03-12 13:10:00,66.88,66.91,66.88,66.91,7335.0,65.2977,65.327,65.2977,65.327,7335.0
2024-03-12 13:15:00,66.92,66.98,66.91,66.98,5979.0,65.3367,65.3953,65.327,65.3953,5979.0
2024-03-12 13:20:00,66.99,67.01,66.98,66.98,37674.0,65.4051,65.4246,65.3953,65.3953,37674.0
2024-03-12 13:25:00,66.99,67.0,66.95,66.95,12572.0,65.4051,65.4148,65.366,65.366,12572.0
2024-03-12 13:30:00,66.96,66.98,66.96,66.96,11825.0,65.3758,65.3953,65.3758,65.3758,11825.0
2024-03-12 13:35:00,66.97,66.99,66.95,66.98,9701.0,65.3855,65.4051,65.366,65.3953,9701.0
2024-03-12 13:40:00,66.98,66.99,66.98,66.98,5198.0,65.3953,65.4051,65.3953,65.3953,5198.0
2024-03-12 13:45:00,66.98,67.0,66.96,67.0,38773.0,65.3953,65.4148,65.3758,65.4148,38773.0
2024-03-12 13:50:00,67.0,67.0,66.97,66.98,35276.0,65.4148,65.4148,65.3855,65.3953,35276.0
2024-03-12 13:55:00,66.99,67.04,66.99,67.02,29135.0,65.4051,65.4539,65.4051,65.4344,29135.0
2024-03-12 14:00:00,67.01,67.05,67.0,67.04,43306.0,65.4246,65.4637,65.4148,65.4539,43306.0
2024-03-12 14:05:00,67.05,67.11,67.05,67.11,48957.0,65.4637,65.5222,65.4637,65.5222,48957.0
2024-03-12 14:10:00,67.1,67.15,67.1,67.11,33856.0,65.5125,65.5613,65.5125,65.5222,33856.0
2024-03-12 14:15:00,67.13,67.13,67.11,67.13,13938.0,65.5418,65.5418,65.5222,65.5418,13938.0
2024-03-12 14:20:00,67.13,67.15,67.09,67.09,50273.0,65.5418,65.5613,65.5027,65.5027,50273.0
2024-03-12 14:25:00,67.09,67.13,67.09,67.13,17545.0,65.5027,65.5418,65.5027,65.5418,17545.0
2024-03-12 14:30:00,67.13,67.16,67.12,67.15,30641.0,65.5418,65.571,65.532,65.5613,30641.0
2024-03-12 14:35:00,67.15,67.16,67.14,67.16,24728.0,65.5613,65.571,65.5515,65.571,24728.0
2024-03-12 14:40:00,67.16,67.16,67.08,67.08,19161.0,65.571,65.571,65.4929,65.4929,19161.0
2024-03-12 14:45:00,67.07,67.15,67.07,67.15,119657.0,65.4832,65.5613,65.4832,65.5613,119657.0
2024-03-12 14:50:00,67.15,67.16,67.13,67.14,117259.0,65.5613,65.571,65.5418,65.5515,117259.0
2024-03-12 14:55:00,67.14,67.15,67.12,67.13,24145.0,65.5515,65.5613,65.532,65.5418,24145.0
2024-03-12 15:00:00,67.13,67.13,67.09,67.13,25229.0,65.5418,65.5418,65.5027,65.5418,25229.0
2024-03-12 15:05:00,67.13,67.14,67.11,67.13,9476.0,65.5418,65.5515,65.5222,65.5418,9476.0
2024-03-12 15:10:00,67.13,67.15,67.12,67.14,31529.0,65.5418,65.5613,65.532,65.5515,31529.0
2024-03-12 15:15:00,67.15,67.15,67.11,67.13,36700.0,65.5613,65.5613,65.5222,65.5418,36700.0
2024-03-12 15:20:00,67.13,67.15,67.12,67.15,11505.0,65.5418,65.5613,65.532,65.5613,11505.0
2024-03-12 15:25:00,67.15,67.18,67.14,67.17,27377.0,65.5613,65.5906,65.5515,65.5808,27377.0
2024-03-12 15:30:00,67.17,67.18,67.15,67.17,35689.0,65.5808,65.5906,65.5613,65.5808,35689.0
2024-03-12 15:35:00,67.16,67.27,67.15,67.17,544582.0,65.571,65.6784,65.5613,65.5808,544582.0
2024-03-12 15:40:00,67.17,67.21,67.16,67.19,59176.0,65.5808,65.6199,65.571,65.6003,59176.0
2024-03-12 15:45:00,67.19,67.21,67.18,67.2,77732.0,65.6003,65.6199,65.5906,65.6101,77732.0
2024-03-12 15:50:00,67.19,67.22,67.18,67.2,149837.0,65.6003,65.6296,65.5906,65.6101,149837.0
2024-03-12 15:55:00,67.2,67.25,67.18,67.25,187796.0,65.6101,65.6589,65.5906,65.6589,187796.0
2024-03-13 09:30:00,67.07,67.07,66.96,67.01,69698.0,65.4832,65.4832,65.3758,65.4246,69698.0
2024-03-13 09:35:00,67.01,67.01,66.96,66.97,39057.0,65.4246,65.4246,65.3758,65.3855,39057.0
2024-03-13 09:40:00,66.97,67.0,66.92,66.93,88029.0,65.3855,65.4148,65.3367,65.3465,88029.0
2024-03-13 09:45:00,66.94,66.98,66.91,66.96,101543.0,65.3563,65.3953,65.327,65.3758,101543.0
2024-03-13 09:50:00,66.95,66.97,66.91,66.95,57255.0,65.366,65.3855,65.327,65.366,57255.0
2024-03-13 09:55:00,66.95,66.97,66.93,66.95,19447.0,65.366,65.3855,65.3465,65.366,19447.0
2024-03-13 10:00:00,66.95,66.96,66.89,66.92,13395.0,65.366,65.3758,65.3074,65.3367,13395.0
2024-03-13 10:05:00,66.92,66.98,66.92,66.98,30867.0,65.3367,65.3953,65.3367,65.3953,30867.0
2024-03-13 10:10:00,66.98,67.0,66.95,66.96,13283.0,65.3953,65.4148,65.366,65.3758,13283.0
2024-03-13 10:15:00,66.96,66.97,66.93,66.97,7338.0,65.3758,65.3855,65.3465,65.3855,7338.0
2024-03-13 10:20:00,66.97,67.0,66.97,67.0,21425.0,65.3855,65.4148,65.3855,65.4148,21425.0
2024-03-13 10:25:00,67.0,67.0,66.97,66.98,7898.0,65.4148,65.4148,65.3855,65.3953,7898.0
2024-03-13 10:30:00,66.97,66.99,66.95,66.98,18053.0,65.3855,65.4051,65.366,65.3953,18053.0
2024-03-13 10:35:00,66.98,67.01,66.97,67.0,21134.0,65.3953,65.4246,65.3855,65.4148,21134.0
2024-03-13 10:40:00,67.0,67.05,67.0,67.05,15311.0,65.4148,65.4637,65.4148,65.4637,15311.0
2024-03-13 10:45:00,67.06,67.06,67.01,67.03,11277.0,65.4734,65.4734,65.4246,65.4441,11277.0
2024-03-13 10:50:00,67.03,67.04,66.98,66.98,7664.0,65.4441,65.4539,65.3953,65.3953,7664.0
2024-03-13 10:55:00,66.98,67.01,66.96,67.01,15227.0,65.3953,65.4246,65.3758,65.4246,15227.0
2024-03-13 11:00:00,67.0,67.04,66.99,67.03,20301.0,65.4148,65.4539,65.4051,65.4441,20301.0
2024-03-13 11:05:00,67.03,67.04,67.01,67.03,18285.0,65.4441,65.4539,65.4246,65.4441,18285.0
2024-03-13 11:10:00,67.03,67.07,67.0,67.04,421968.0,65.4441,65.4832,65.4148,65.4539,421968.0
2024-03-13 11:15:00,67.04,67.07,67.03,67.07,11322.0,65.4539,65.4832,65.4441,65.4832,11322.0
2024-03-13 11:20:00,67.06,67.07,67.02,67.03,23242.0,65.4734,65.4832,65.4344,65.4441,23242.0
2024-03-13 11:25:00,67.03,67.04,67.0,67.02,30110.0,65.4441,65.4539,65.4148,65.4344,30110.0
2024-03-13 11:30:00,67.01,67.05,66.98,67.01,44496.0,65.4246,65.4637,65.3953,65.4246,44496.0
2024-03-13 11:35:00,67.01,67.01,66.96,66.97,19776.0,65.4246,65.4246,65.3758,65.3855,19776.0
2024-03-13 11:40:00,66.97,66.97,66.93,66.95,25244.0,65.3855,65.3855,65.3465,65.366,25244.0
2024-03-13 11:45:00,66.95,67.0,66.93,67.0,24930.0,65.366,65.4148,65.3465,65.4148,24930.0
2024-03-13 11:50:00,67.0,67.01,66.99,67.0,20075.0,65.4148,65.4246,65.4051,65.4148,20075.0
2024-03-13 11:55:00,67.0,67.05,67.0,67.03,30976.0,65.4148,65.4637,65.4148,65.4441,30976.0
2024-03-13 12:00:00,67.03,67.05,67.02,67.03,109522.0,65.4441,65.4637,65.4344,65.4441,109522.0
2024-03-13 12:05:00,67.04,67.04,66.99,67.0,85802.0,65.4539,65.4539,65.4051,65.4148,85802.0
2024-03-13 12:10:00,67.0,67.03,66.98,67.0,20389.0,65.4148,65.4441,65.3953,65.4148,20389.0
2024-03-13 12:15:00,66.99,67.01,66.99,67.0,12579.0,65.4051,65.4246,65.4051,65.4148,12579.0
2024-03-13 12:20:00,67.0,67.01,66.98,66.99,16195.0,65.4148,65.4246,65.3953,65.4051,16195.0
2024-03-13 12:25:00,66.99,67.0,66.96,66.97,13136.0,65.4051,65.4148,65.3758,65.3855,13136.0
2024-03-13 12:30:00,66.97,67.0,66.96,67.0,147311.0,65.3855,65.4148,65.3758,65.4148,147311.0
2024-03-13 12:35:00,67.0,67.0,66.99,67.0,4286.0,65.4148,65.4148,65.4051,65.4148,4286.0
2024-03-13 12:40:00,67.0,67.03,66.99,67.02,32407.0,65.4148,65.4441,65.4051,65.4344,32407.0
2024-03-13 12:45:00,67.02,67.03,67.0,67.01,28813.0,65.4344,65.4441,65.4148,65.4246,28813.0
2024-03-13 12:50:00,67.02,67.02,67.0,67.01,15241.0,65.4344,65.4344,65.4148,65.4246,15241.0
2024-03-13 12:55:00,67.01,67.03,67.0,67.03,15968.0,65.4246,65.4441,65.4148,65.4441,15968.0
2024-03-13 13:00:00,67.02,67.1,67.0,67.04,95962.0,65.4344,65.5125,65.4148,65.4539,95962.0
2024-03-13 13:05:00,67.04,67.08,67.03,67.08,31163.0,65.4539,65.4929,65.4441,65.4929,31163.0
2024-03-13 13:10:00,67.08,67.12,67.08,67.1,22240.0,65.4929,65.532,65.4929,65.5125,22240.0
2024-03-13 13:15:00,67.1,67.1,67.06,67.06,9076.0,65.5125,65.5125,65.4734,65.4734,9076.0
2024-03-13 13:20:00,67.06,67.12,67.06,67.12,15398.0,65.4734,65.532,65.4734,65.532,15398.0
2024-03-13 13:25:00,67.12,67.14,67.12,67.14,5134.0,65.532,65.5515,65.532,65.5515,5134.0
2024-03-13 13:30:00,67.14,67.18,67.13,67.15,39529.0,65.5515,65.5906,65.5418,65.5613,39529.0
2024-03-13 13:35:00,67.15,67.15,67.13,67.14,21073.0,65.5613,65.5613,65.5418,65.5515,21073.0
2024-03-13 13:40:00,67.14,67.15,67.12,67.13,20018.0,65.5515,65.5613,65.532,65.5418,20018.0
2024-03-13 13:45:00,67.14,67.14,67.11,67.13,17650.0,65.5515,65.5515,65.5222,65.5418,17650.0
2024-03-13 13:50:00,67.12,67.15,67.12,67.15,23323.0,65.532,65.5613,65.532,65.5613,23323.0
2024-03-13 13:55:00,67.15,67.16,67.14,67.15,11804.0,65.5613,65.571,65.5515,65.5613,11804.0
2024-03-13 14:00:00,67.15,67.16,67.11,67.11,37744.0,65.5613,65.571,65.5222,65.5222,37744.0
2024-03-13 14:05:00,67.11,67.12,67.09,67.12,26091.0,65.5222,65.532,65.5027,65.532,26091.0
2024-03-13 14:10:00,67.12,67.15,67.1,67.12,26116.0,65.532,65.5613,65.5125,65.532,26116.0
2024-03-13 14:15:00,67.12,67.13,67.1,67.12,15617.0,65.532,65.5418,65.5125,65.532,15617.0
2024-03-13 14:20:00,67.11,67.13,67.11,67.12,15549.0,65.5222,65.5418,65.5222,65.532,15549.0
2024-03-13 14:25:00,67.12,67.13,67.11,67.12,12415.0,65.532,65.5418,65.5222,65.532,12415.0
2024-03-13 14:30:00,67.12,67.16,67.11,67.16,29996.0,65.532,65.571,65.5222,65.571,29996.0
2024-03-13 14:35:00,67.16,67.16,67.14,67.15,14548.0,65.571,65.571,65.5515,65.5613,14548.0
2024-03-13 14:40:00,67.15,67.16,67.13,67.13,13372.0,65.5613,65.571,65.5418,65.5418,13372.0
2024-03-13 14:45:00,67.14,67.14,67.09,67.1,21936.0,65.5515,65.5515,65.5027,65.5125,21936.0
2024-03-13 14:50:00,67.1,67.13,67.1,67.11,12783.0,65.5125,65.5418,65.5125,65.5222,12783.0
2024-03-13 14:55:00,67.1,67.11,67.06,67.07,20647.0,65.5125,65.5222,65.4734,65.4832,20647.0
2024-03-13 15:00:00,67.07,67.08,67.05,67.06,15501.0,65.4832,65.4929,65.4637,65.4734,15501.0
2024-03-13 15:05:00,67.06,67.07,67.04,67.06,19535.0,65.4734,65.4832,65.4539,65.4734,19535.0
2024-03-13 15:10:00,67.05,67.06,67.02,67.03,24620.0,65.4637,65.4734,65.4344,65.4441,24620.0
2024-03-13 15:15:00,67.03,67.06,67.02,67.06,19734.0,65.4441,65.4734,65.4344,65.4734,19734.0
2024-03-13 15:20:00,67.05,67.06,67.02,67.03,28038.0,65.4637,65.4734,65.4344,65.4441,28038.0
2024-03-13 15:25:00,67.03,67.04,66.93,66.98,102951.0,65.4441,65.4539,65.3465,65.3953,102951.0
2024-03-13 15:30:00,66.98,67.04,66.97,67.03,65611.0,65.3953,65.4539,65.3855,65.4441,65611.0
2024-03-13 15:35:00,67.03,67.04,67.02,67.03,41980.0,65.4441,65.4539,65.4344,65.4441,41980.0
2024-03-13 15:40:00,67.03,67.07,67.03,67.06,67102.0,65.4441,65.4832,65.4441,65.4734,67102.0
2024-03-13 15:45:00,67.06,67.08,67.05,67.08,104604.0,65.4734,65.4929,65.4637,65.4929,104604.0
2024-03-13 15:50:00,67.07,67.08,67.04,67.06,140789.0,65.4832,65.4929,65.4539,65.4734,140789.0
2024-03-13 15:55:00,67.06,67.1,67.04,67.08,426436.0,65.4734,65.5125,65.4539,65.4929,426436.0
2024-03-14 09:30:00,67.42,67.58,67.42,67.49,64771.0,65.8249,65.9811,65.8249,65.8932,64771.0
2024-03-14 09:35:00,67.49,67.55,67.46,67.51,42427.0,65.8932,65.9518,65.864,65.9128,42427.0
2024-03-14 09:40:00,67.51,67.51,67.4,67.41,58903.0,65.9128,65.9128,65.8054,65.8151,58903.0
2024-03-14 09:45:00,67.41,67.43,67.21,67.25,53703.0,65.8151,65.8347,65.6199,65.6589,53703.0
2024-03-14 09:50:00,67.25,67.25,67.16,67.18,249048.0,65.6589,65.6589,65.571,65.5906,249048.0
2024-03-14 09:55:00,67.18,67.25,67.18,67.19,66849.0,65.5906,65.6589,65.5906,65.6003,66849.0
2024-03-14 10:00:00,67.19,67.3,67.14,67.29,68778.0,65.6003,65.7077,65.5515,65.698,68778.0
2024-03-14 10:05:00,67.28,67.32,67.27,67.28,22544.0,65.6882,65.7273,65.6784,65.6882,22544.0
2024-03-14 10:10:00,67.26,67.35,67.24,67.35,26593.0,65.6687,65.7566,65.6492,65.7566,26593.0
2024-03-14 10:15:00,67.35,67.35,67.3,67.32,37414.0,65.7566,65.7566,65.7077,65.7273,37414.0
2024-03-14 10:20:00,67.32,67.33,67.29,67.31,81702.0,65.7273,65.737,65.698,65.7175,81702.0
2024-03-14 10:25:00,67.31,67.33,67.26,67.29,75331.0,65.7175,65.737,65.6687,65.698,75331.0
2024-03-14 10:30:00,67.3,67.38,67.3,67.34,49614.0,65.7077,65.7858,65.7077,65.7468,49614.0
2024-03-14 10:35:00,67.36,67.36,67.3,67.31,55168.0,65.7663,65.7663,65.7077,65.7175,55168.0
2024-03-14 10:40:00,67.3,67.31,67.22,67.25,80101.0,65.7077,65.7175,65.6296,65.6589,80101.0
2024-03-14 10:45:00,67.24,67.3,67.2,67.21,134687.0,65.6492,65.7077,65.6101,65.6199,134687.0
2024-03-14 10:50:00,67.21,67.23,67.2,67.2,24500.0,65.6199,65.6394,65.6101,65.6101,24500.0
2024-03-14 10:55:00,67.2,67.22,67.17,67.21,90527.0,65.6101,65.6296,65.5808,65.6199,90527.0
2024-03-14 11:00:00,67.22,67.28,67.21,67.23,26830.0,65.6296,65.6882,65.6199,65.6394,26830.0
2024-03-14 11:05:00,67.24,67.27,67.21,67.22,27848.0,65.6492,65.6784,65.6199,65.6296,27848.0
2024-03-14 11:10:00,67.22,67.29,67.21,67.22,13063.0,65.6296,65.698,65.6199,65.6296,13063.0
2024-03-14 11:15:00,67.23,67.27,67.21,67.22,19808.0,65.6394,65.6784,65.6199,65.6296,19808.0
2024-03-14 11:20:00,67.22,67.22,67.11,67.12,67487.0,65.6296,65.6296,65.5222,65.532,67487.0
2024-03-14 11:25:00,67.12,67.13,67.06,67.07,18731.0,65.532,65.5418,65.4734,65.4832,18731.0
2024-03-14 11:30:00,67.08,67.1,67.06,67.09,16487.0,65.4929,65.5125,65.4734,65.5027,16487.0
2024-03-14 11:35:00,67.1,67.12,67.08,67.11,62840.0,65.5125,65.532,65.4929,65.5222,62840.0
2024-03-14 11:40:00,67.11,67.13,67.05,67.1,487548.0,65.5222,65.5418,65.4637,65.5125,487548.0
2024-03-14 11:45:00,67.11,67.18,67.11,67.14,35895.0,65.5222,65.5906,65.5222,65.5515,35895.0
2024-03-14 11:50:00,67.14,67.18,67.13,67.17,39868.0,65.5515,65.5906,65.5418,65.5808,39868.0
2024-03-14 11:55:00,67.18,67.21,67.18,67.18,130882.0,65.5906,65.6199,65.5906,65.5906,130882.0
2024-03-14 12:00:00,67.19,67.19,67.13,67.13,48365.0,65.6003,65.6003,65.5418,65.5418,48365.0
2024-03-14 12:05:00,67.14,67.14,67.05,67.06,58267.0,65.5515,65.5515,65.4637,65.4734,58267.0
2024-03-14 12:10:00,67.06,67.09,67.05,67.06,44243.0,65.4734,65.5027,65.4637,65.4734,44243.0
2024-03-14 12:15:00,67.06,67.08,67.05,67.06,49055.0,65.4734,65.4929,65.4637,65.4734,49055.0
2024-03-14 12:20:00,67.06,67.16,67.04,67.15,711724.0,65.4734,65.571,65.4539,65.5613,711724.0
2024-03-14 12:25:00,67.16,67.17,67.13,67.15,18071.0,65.571,65.5808,65.5418,65.5613,18071.0
2024-03-14 12:30:00,67.14,67.17,67.14,67.16,12220.0,65.5515,65.5808,65.5515,65.571,12220.0
2024-03-14 12:35:00,67.15,67.18,67.14,67.16,7281.0,65.5613,65.5906,65.5515,65.571,7281.0
2024-03-14 12:40:00,67.15,67.15,67.12,67.12,31596.0,65.5613,65.5613,65.532,65.532,31596.0
2024-03-14 12:45:00,67.12,67.14,67.08,67.09,58840.0,65.532,65.5515,65.4929,65.5027,58840.0
2024-03-14 12:50:00,67.09,67.13,67.08,67.12,15184.0,65.5027,65.5418,65.4929,65.532,15184.0
2024-03-14 12:55:00,67.11,67.11,67.07,67.09,14458.0,65.5222,65.5222,65.4832,65.5027,14458.0
2024-03-14 13:00:00,67.1,67.11,67.08,67.1,16713.0,65.5125,65.5222,65.4929,65.5125,16713.0
2024-03-14 13:05:00,67.11,67.16,67.09,67.16,142042.0,65.5222,65.571,65.5027,65.571,142042.0
2024-03-14 13:10:00,67.16,67.17,67.1,67.17,29978.0,65.571,65.5808,65.5125,65.5808,29978.0
2024-03-14 13:15:00,67.16,67.17,67.08,67.09,15198.0,65.571,65.5808,65.4929,65.5027,15198.0
2024-03-14 13:20:00,67.08,67.12,67.08,67.1,13908.0,65.4929,65.532,65.4929,65.5125,13908.0
2024-03-14 13:25:00,67.1,67.11,67.04,67.05,35686.0,65.5125,65.5222,65.4539,65.4637,35686.0
2024-03-14 13:30:00,67.04,67.05,66.99,67.04,38398.0,65.4539,65.4637,65.4051,65.4539,38398.0
2024-03-14 13:35:00,67.03,67.04,67.01,67.03,31305.0,65.4441,65.4539,65.4246,65.4441,31305.0
2024-03-14 13:40:00,67.02,67.02,66.98,67.02,73362.0,65.4344,65.4344,65.3953,65.4344,73362.0
2024-03-14 13:45:00,67.0,67.0,66.97,66.99,13211.0,65.4148,65.4148,65.3855,65.4051,13211.0
2024-03-14 13:50:00,67.0,67.09,66.99,67.08,17948.0,65.4148,65.5027,65.4051,65.4929,17948.0
2024-03-14 13:55:00,67.08,67.1,67.07,67.09,16187.0,65.4929,65.5125,65.4832,65.5027,16187.0
2024-03-14 14:00:00,67.09,67.11,67.07,67.08,16388.0,65.5027,65.5222,65.4832,65.4929,16388.0
2024-03-14 14:05:00,67.08,67.1,67.08,67.1,13572.0,65.4929,65.5125,65.4929,65.5125,13572.0
2024-03-14 14:10:00,67.1,67.11,67.08,67.1,6720.0,65.5125,65.5222,65.4929,65.5125,6720.0
2024-03-14 14:15:00,67.09,67.1,67.04,67.05,6476.0,65.5027,65.5125,65.4539,65.4637,6476.0
2024-03-14 14:20:00,67.05,67.05,66.99,66.99,22806.0,65.4637,65.4637,65.4051,65.4051,22806.0
2024-03-14 14:25:00,67.0,67.03,66.99,67.0,37553.0,65.4148,65.4441,65.4051,65.4148,37553.0
2024-03-14 14:30:00,67.0,67.02,66.96,67.02,71309.0,65.4148,65.4344,65.3758,65.4344,71309.0
2024-03-14 14:35:00,67.01,67.02,66.96,66.98,51472.0,65.4246,65.4344,65.3758,65.3953,51472.0
2024-03-14 14:40:00,66.97,67.02,66.96,67.02,16568.0,65.3855,65.4344,65.3758,65.4344,16568.0
2024-03-14 14:45:00,67.03,67.06,67.03,67.04,7799.0,65.4441,65.4734,65.4441,65.4539,7799.0
2024-03-14 14:50:00,67.03,67.04,66.95,66.95,34429.0,65.4441,65.4539,65.366,65.366,34429.0
2024-03-14 14:55:00,66.95,66.99,66.95,66.98,56152.0,65.366,65.4051,65.366,65.3953,56152.0
2024-03-14 15:00:00,66.97,66.97,66.92,66.93,34671.0,65.3855,65.3855,65.3367,65.3465,34671.0
2024-03-14 15:05:00,66.92,66.94,66.86,66.9,42105.0,65.3367,65.3563,65.2781,65.3172,42105.0
2024-03-14 15:10:00,66.9,66.92,66.88,66.9,29761.0,65.3172,65.3367,65.2977,65.3172,29761.0
2024-03-14 15:15:00,66.9,66.92,66.87,66.87,20623.0,65.3172,65.3367,65.2879,65.2879,20623.0
2024-03-14 15:20:00,66.88,66.9,66.87,66.88,9677.0,65.2977,65.3172,65.2879,65.2977,9677.0
2024-03-14 15:25:00,66.88,66.89,66.85,66.88,22569.0,65.2977,65.3074,65.2684,65.2977,22569.0
2024-03-14 15:30:00,66.88,66.89,66.82,66.84,19882.0,65.2977,65.3074,65.2391,65.2586,19882.0
2024-03-14 15:35:00,66.83,66.88,66.81,66.88,46574.0,65.2489,65.2977,65.2293,65.2977,46574.0
2024-03-14 15:40:00,66.87,66.91,66.86,66.91,117647.0,65.2879,65.327,65.2781,65.327,117647.0
2024-03-14 15:45:00,66.91,66.93,66.86,66.92,25393.0,65.327,65.3465,65.2781,65.3367,25393.0
2024-03-14 15:50:00,66.93,67.01,66.91,67.01,71327.0,65.3465,65.4246,65.327,65.4246,71327.0
2024-03-14 15:55:00,67.01,67.07,66.97,67.06,128830.0,65.4246,65.4832,65.3855,65.4734,128830.0
2024-03-15 09:30:00,65.65,65.86,65.65,65.79,77113.0,64.0968,64.3018,64.0968,64.2335,77113.0
2024-03-15 09:35:00,65.79,65.8,65.76,65.79,38564.0,64.2335,64.2432,64.2042,64.2335,38564.0
2024-03-15 09:40:00,65.79,65.85,65.73,65.74,57352.0,64.2335,64.292,64.1749,64.1846,57352.0
2024-03-15 09:45:00,65.74,65.78,65.73,65.74,33554.0,64.1846,64.2237,64.1749,64.1846,33554.0
2024-03-15 09:50:00,65.74,65.8,65.74,65.76,74330.0,64.1846,64.2432,64.1846,64.2042,74330.0
2024-03-15 09:55:00,65.76,65.78,65.71,65.75,50902.0,64.2042,64.2237,64.1554,64.1944,50902.0
2024-03-15 10:00:00,65.74,65.8,65.7,65.74,47334.0,64.1846,64.2432,64.1456,64.1846,47334.0
2024-03-15 10:05:00,65.75,65.75,65.67,65.74,30685.0,64.1944,64.1944,64.1163,64.1846,30685.0
2024-03-15 10:10:00,65.75,65.82,65.75,65.81,51402.0,64.1944,64.2628,64.1944,64.253,51402.0
2024-03-15 10:15:00,65.81,65.83,65.78,65.79,16765.0,64.253,64.2725,64.2237,64.2335,16765.0
2024-03-15 10:20:00,65.78,65.82,65.75,65.79,124832.0,64.2237,64.2628,64.1944,64.2335,124832.0
2024-03-15 10:25:00,65.79,65.81,65.73,65.77,35361.0,64.2335,64.253,64.1749,64.2139,35361.0
2024-03-15 10:30:00,65.76,65.8,65.76,65.78,12902.0,64.2042,64.2432,64.2042,64.2237,12902.0
2024-03-15 10:35:00,65.78,65.87,65.78,65.84,26221.0,64.2237,64.3116,64.2237,64.2823,26221.0
2024-03-15 10:40:00,65.84,65.87,65.83,65.87,31011.0,64.2823,64.3116,64.2725,64.3116,31011.0
2024-03-15 10:45:00,65.87,65.91,65.85,65.9,22180.0,64.3116,64.3506,64.292,64.3409,22180.0
2024-03-15 10:50:00,65.9,65.9,65.82,65.85,22800.0,64.3409,64.3409,64.2628,64.292,22800.0
2024-03-15 10:55:00,65.84,65.87,65.81,65.81,20130.0,64.2823,64.3116,64.253,64.253,20130.0
2024-03-15 11:00:00,65.82,65.83,65.77,65.8,107692.0,64.2628,64.2725,64.2139,64.2432,107692.0
2024-03-15 11:05:00,65.79,65.82,65.76,65.77,15225.0,64.2335,64.2628,64.2042,64.2139,15225.0
2024-03-15 11:10:00,65.77,65.79,65.76,65.77,48589.0,64.2139,64.2335,64.2042,64.2139,48589.0
2024-03-15 11:15:00,65.77,65.8,65.75,65.76,36431.0,64.2139,64.2432,64.1944,64.2042,36431.0
2024-03-15 11:20:00,65.77,65.78,65.74,65.78,20177.0,64.2139,64.2237,64.1846,64.2237,20177.0
2024-03-15 11:25:00,65.78,65.82,65.77,65.82,21429.0,64.2237,64.2628,64.2139,64.2628,21429.0
2024-03-15 11:30:00,65.82,65.83,65.78,65.78,12689.0,64.2628,64.2725,64.2237,64.2237,12689.0
2024-03-15 11:35:00,65.77,65.78,65.74,65.76,42631.0,64.2139,64.2237,64.1846,64.2042,42631.0
2024-03-15 11:40:00,65.76,65.77,65.73,65.73,15455.0,64.2042,64.2139,64.1749,64.1749,15455.0
2024-03-15 11:45:00,65.73,65.75,65.68,65.68,38647.0,64.1749,64.1944,64.1261,64.1261,38647.0
2024-03-15 11:50:00,65.67,65.73,65.67,65.7,24301.0,64.1163,64.1749,64.1163,64.1456,24301.0
2024-03-15 11:55:00,65.7,65.72,65.68,65.69,14116.0,64.1456,64.1651,64.1261,64.1358,14116.0
2024-03-15 12:00:00,65.68,65.71,65.67,65.69,4845.0,64.1261,64.1554,64.1163,64.1358,4845.0
2024-03-15 12:05:00,65.68,65.74,65.68,65.73,39728.0,64.1261,64.1846,64.1261,64.1749,39728.0
2024-03-15 12:10:00,65.73,65.73,65.69,65.7,18461.0,64.1749,64.1749,64.1358,64.1456,18461.0
2024-03-15 12:15:00,65.71,65.71,65.66,65.68,7032.0,64.1554,64.1554,64.1065,64.1261,7032.0
2024-03-15 12:20:00,65.67,65.7,65.66,65.69,31327.0,64.1163,64.1456,64.1065,64.1358,31327.0
2024-03-15 12:25:00,65.7,65.71,65.68,65.69,4570.0,64.1456,64.1554,64.1261,64.1358,4570.0
2024-03-15 12:30:00,65.69,65.7,65.65,65.65,32195.0,64.1358,64.1456,64.0968,64.0968,32195.0
2024-03-15 12:35:00,65.62,65.66,65.61,65.64,25919.0,64.0675,64.1065,64.0577,64.087,25919.0
2024-03-15 12:40:00,65.64,65.65,65.6,65.62,22088.0,64.087,64.0968,64.048,64.0675,22088.0
2024-03-15 12:45:00,65.62,65.65,65.61,65.61,9130.0,64.0675,64.0968,64.0577,64.0577,9130.0
2024-03-15 12:50:00,65.62,65.62,65.54,65.55,20233.0,64.0675,64.0675,63.9894,63.9991,20233.0
2024-03-15 12:55:00,65.54,65.54,65.47,65.49,21536.0,63.9894,63.9894,63.921,63.9406,21536.0
2024-03-15 13:00:00,65.48,65.52,65.48,65.51,11140.0,63.9308,63.9698,63.9308,63.9601,11140.0
2024-03-15 13:05:00,65.51,65.59,65.51,65.59,74036.0,63.9601,64.0382,63.9601,64.0382,74036.0
2024-03-15 13:10:00,65.59,65.62,65.58,65.59,13570.0,64.0382,64.0675,64.0284,64.0382,13570.0
2024-03-15 13:15:00,65.58,65.59,65.57,65.58,22178.0,64.0284,64.0382,64.0187,64.0284,22178.0
2024-03-15 13:20:00,65.58,65.63,65.58,65.63,23100.0,64.0284,64.0772,64.0284,64.0772,23100.0
2024-03-15 13:25:00,65.63,65.64,65.57,65.58,17335.0,64.0772,64.087,64.0187,64.0284,17335.0
2024-03-15 13:30:00,65.59,65.61,65.58,65.59,7326.0,64.0382,64.0577,64.0284,64.0382,7326.0
2024-03-15 13:35:00,65.6,65.62,65.58,65.6,4614.0,64.048,64.0675,64.0284,64.048,4614.0
2024-03-15 13:40:00,65.61,65.63,65.6,65.63,11704.0,64.0577,64.0772,64.048,64.0772,11704.0
2024-03-15 13:45:00,65.62,65.62,65.57,65.58,16458.0,64.0675,64.0675,64.0187,64.0284,16458.0
2024-03-15 13:50:00,65.58,65.62,65.58,65.62,3234.0,64.0284,64.0675,64.0284,64.0675,3234.0
2024-03-15 13:55:00,65.63,65.65,65.63,65.65,1751.0,64.0772,64.0968,64.0772,64.0968,1751.0
2024-03-15 14:00:00,65.65,65.68,65.65,65.66,8135.0,64.0968,64.1261,64.0968,64.1065,8135.0
2024-03-15 14:05:00,65.66,65.66,65.63,65.64,5552.0,64.1065,64.1065,64.0772,64.087,5552.0
2024-03-15 14:10:00,65.64,65.65,65.62,65.63,8578.0,64.087,64.0968,64.0675,64.0772,8578.0
2024-03-15 14:15:00,65.63,65.64,65.59,65.63,15268.0,64.0772,64.087,64.0382,64.0772,15268.0
2024-03-15 14:20:00,65.63,65.64,65.61,65.62,20218.0,64.0772,64.087,64.0577,64.0675,20218.0
2024-03-15 14:25:00,65.61,65.62,65.59,65.62,4200.0,64.0577,64.0675,64.0382,64.0675,4200.0
2024-03-15 14:30:00,65.62,65.64,65.61,65.62,6914.0,64.0675,64.087,64.0577,64.0675,6914.0
2024-03-15 14:35:00,65.63,65.67,65.62,65.67,6109.0,64.0772,64.1163,64.0675,64.1163,6109.0
2024-03-15 14:40:00,65.67,65.73,65.66,65.7,626395.0,64.1163,64.1749,64.1065,64.1456,626395.0
2024-03-15 14:45:00,65.7,65.7,65.62,65.62,37645.0,64.1456,64.1456,64.0675,64.0675,37645.0
2024-03-15 14:50:00,65.61,65.65,65.6,65.64,87665.0,64.0577,64.0968,64.048,64.087,87665.0
2024-03-15 14:55:00,65.64,65.65,65.62,65.63,93120.0,64.087,64.0968,64.0675,64.0772,93120.0
2024-03-15 15:00:00,65.63,65.66,65.61,65.65,115725.0,64.0772,64.1065,64.0577,64.0968,115725.0
2024-03-15 15:05:00,65.65,65.66,65.62,65.63,68656.0,64.0968,64.1065,64.0675,64.0772,68656.0
2024-03-15 15:10:00,65.62,65.63,65.6,65.62,53862.0,64.0675,64.0772,64.048,64.0675,53862.0
2024-03-15 15:15:00,65.63,65.63,65.59,65.62,80823.0,64.0772,64.0772,64.0382,64.0675,80823.0
2024-03-15 15:20:00,65.63,65.64,65.58,65.61,50644.0,64.0772,64.087,64.0284,64.0577,50644.0
2024-03-15 15:25:00,65.61,65.65,65.6,65.63,76711.0,64.0577,64.0968,64.048,64.0772,76711.0
2024-03-15 15:30:00,65.63,65.63,65.58,65.59,58033.0,64.0772,64.0772,64.0284,64.0382,58033.0
2024-03-15 15:35:00,65.59,65.62,65.58,65.59,70542.0,64.0382,64.0675,64.0284,64.0382,70542.0
2024-03-15 15:40:00,65.59,65.61,65.58,65.6,57784.0,64.0382,64.0577,64.0284,64.048,57784.0
2024-03-15 15:45:00,65.59,65.6,65.57,65.59,74953.0,64.0382,64.048,64.0187,64.0382,74953.0
2024-03-15 15:50:00,65.58,65.59,65.55,65.56,131347.0,64.0284,64.0382,63.9991,64.0089,131347.0
2024-03-15 15:55:00,65.56,65.64,65.55,65.62,202764.0,64.0089,64.087,63.9991,64.0675,202764.0
2024-03-18 09:30:00,66.11,66.17,66.03,66.12,81036.0,64.5459,64.6045,64.4678,64.5557,81036.0
2024-03-18 09:35:00,66.12,66.14,66.05,66.06,57906.0,64.5557,64.5752,64.4873,64.4971,57906.0
2024-03-18 09:40:00,66.08,66.1,66.04,66.04,36030.0,64.5166,64.5361,64.4775,64.4775,36030.0
2024-03-18 09:45:00,66.04,66.06,65.98,66.0,27061.0,64.4775,64.4971,64.419,64.4385,27061.0
2024-03-18 09:50:00,66.0,66.0,65.96,65.98,42366.0,64.4385,64.4385,64.3994,64.419,42366.0
2024-03-18 09:55:00,65.99,66.0,65.95,65.98,30932.0,64.4287,64.4385,64.3897,64.419,30932.0
2024-03-18 10:00:00,65.98,66.01,65.97,66.0,164994.0,64.419,64.4483,64.4092,64.4385,164994.0
2024-03-18 10:05:00,65.99,66.08,65.99,66.08,22861.0,64.4287,64.5166,64.4287,64.5166,22861.0
2024-03-18 10:10:00,66.08,66.13,66.03,66.04,22688.0,64.5166,64.5654,64.4678,64.4775,22688.0
2024-03-18 10:15:00,66.05,66.08,66.03,66.06,15768.0,64.4873,64.5166,64.4678,64.4971,15768.0
2024-03-18 10:20:00,66.06,66.09,66.05,66.09,13555.0,64.4971,64.5264,64.4873,64.5264,13555.0
2024-03-18 10:25:00,66.09,66.13,66.09,66.1,25668.0,64.5264,64.5654,64.5264,64.5361,25668.0
2024-03-18 10:30:00,66.1,66.11,66.06,66.08,48330.0,64.5361,64.5459,64.4971,64.5166,48330.0
2024-03-18 10:35:00,66.08,66.12,66.07,66.09,29307.0,64.5166,64.5557,64.5068,64.5264,29307.0
2024-03-18 10:40:00,66.09,66.12,66.07,66.09,29439.0,64.5264,64.5557,64.5068,64.5264,29439.0
2024-03-18 10:45:00,66.09,66.13,66.07,66.13,16052.0,64.5264,64.5654,64.5068,64.5654,16052.0
2024-03-18 10:50:00,66.12,66.13,66.09,66.09,82962.0,64.5557,64.5654,64.5264,64.5264,82962.0
2024-03-18 10:55:00,66.09,66.1,66.05,66.09,46475.0,64.5264,64.5361,64.4873,64.5264,46475.0
2024-03-18 11:00:00,66.1,66.11,66.05,66.08,73338.0,64.5361,64.5459,64.4873,64.5166,73338.0
2024-03-18 11:05:00,66.08,66.09,66.05,66.08,17283.0,64.5166,64.5264,64.4873,64.5166,17283.0
2024-03-18 11:10:00,66.08,66.08,66.02,66.03,31404.0,64.5166,64.5166,64.458,64.4678,31404.0
2024-03-18 11:15:00,66.03,66.05,66.01,66.04,24198.0,64.4678,64.4873,64.4483,64.4775,24198.0
2024-03-18 11:20:00,66.04,66.06,66.04,66.04,18994.0,64.4775,64.4971,64.4775,64.4775,18994.0
2024-03-18 11:25:00,66.04,66.05,66.02,66.05,21556.0,64.4775,64.4873,64.458,64.4873,21556.0
2024-03-18 11:30:00,66.05,66.05,65.98,66.0,27192.0,64.4873,64.4873,64.419,64.4385,27192.0
2024-03-18 11:35:00,65.99,66.01,65.97,66.01,7847.0,64.4287,64.4483,64.4092,64.4483,7847.0
2024-03-18 11:40:00,66.01,66.02,66.0,66.01,12341.0,64.4483,64.458,64.4385,64.4483,12341.0
2024-03-18 11:45:00,66.02,66.03,66.0,66.0,20868.0,64.458,64.4678,64.4385,64.4385,20868.0
2024-03-18 11:50:00,66.0,66.01,65.96,65.98,10632.0,64.4385,64.4483,64.3994,64.419,10632.0
2024-03-18 11:55:00,65.98,66.0,65.97,65.98,22926.0,64.419,64.4385,64.4092,64.419,22926.0
2024-03-18 12:00:00,65.97,65.97,65.91,65.92,11377.0,64.4092,64.4092,64.3506,64.3604,11377.0
2024-03-18 12:05:00,65.91,65.94,65.91,65.92,9707.0,64.3506,64.3799,64.3506,64.3604,9707.0
2024-03-18 12:10:00,65.93,65.98,65.93,65.98,16167.0,64.3701,64.419,64.3701,64.419,16167.0
2024-03-18 12:15:00,65.98,65.98,65.93,65.94,17617.0,64.419,64.419,64.3701,64.3799,17617.0
2024-03-18 12:20:00,65.94,65.94,65.92,65.93,20082.0,64.3799,64.3799,64.3604,64.3701,20082.0
2024-03-18 12:25:00,65.93,65.94,65.92,65.94,14474.0,64.3701,64.3799,64.3604,64.3799,14474.0
2024-03-18 12:30:00,65.93,65.93,65.92,65.92,12824.0,64.3701,64.3701,64.3604,64.3604,12824.0
2024-03-18 12:35:00,65.93,65.97,65.93,65.95,204413.0,64.3701,64.4092,64.3701,64.3897,204413.0
2024-03-18 12:40:00,65.95,65.96,65.94,65.96,12318.0,64.3897,64.3994,64.3799,64.3994,12318.0
2024-03-18 12:45:00,65.95,65.96,65.92,65.92,41244.0,64.3897,64.3994,64.3604,64.3604,41244.0
2024-03-18 12:50:00,65.92,65.92,65.82,65.82,78803.0,64.3604,64.3604,64.2628,64.2628,78803.0
2024-03-18 12:55:00,65.81,65.82,65.79,65.8,16528.0,64.253,64.2628,64.2335,64.2432,16528.0
2024-03-18 13:00:00,65.8,65.83,65.78,65.79,28475.0,64.2432,64.2725,64.2237,64.2335,28475.0
2024-03-18 13:05:00,65.78,65.86,65.78,65.84,14041.0,64.2237,64.3018,64.2237,64.2823,14041.0
2024-03-18 13:10:00,65.84,65.86,65.83,65.85,5593.0,64.2823,64.3018,64.2725,64.292,5593.0
2024-03-18 13:15:00,65.85,65.85,65.82,65.83,7711.0,64.292,64.292,64.2628,64.2725,7711.0
2024-03-18 13:20:00,65.84,65.86,65.83,65.86,37042.0,64.2823,64.3018,64.2725,64.3018,37042.0
2024-03-18 13:25:00,65.86,65.88,65.85,65.88,9239.0,64.3018,64.3213,64.292,64.3213,9239.0
2024-03-18 13:30:00,65.88,65.88,65.84,65.84,7278.0,64.3213,64.3213,64.2823,64.2823,7278.0
2024-03-18 13:35:00,65.84,65.84,65.77,65.77,9592.0,64.2823,64.2823,64.2139,64.2139,9592.0
2024-03-18 13:40:00,65.77,65.77,65.75,65.77,8574.0,64.2139,64.2139,64.1944,64.2139,8574.0
2024-03-18 13:45:00,65.77,65.81,65.77,65.81,6540.0,64.2139,64.253,64.2139,64.253,6540.0
2024-03-18 13:50:00,65.81,65.83,65.8,65.81,11880.0,64.253,64.2725,64.2432,64.253,11880.0
2024-03-18 13:55:00,65.81,65.84,65.81,65.84,11111.0,64.253,64.2823,64.253,64.2823,11111.0
2024-03-18 14:00:00,65.84,65.84,65.83,65.83,8898.0,64.2823,64.2823,64.2725,64.2725,8898.0
2024-03-18 14:05:00,65.83,65.85,65.82,65.85,8643.0,64.2725,64.292,64.2628,64.292,8643.0
2024-03-18 14:10:00,65.86,65.87,65.83,65.83,24357.0,64.3018,64.3116,64.2725,64.2725,24357.0
2024-03-18 14:15:00,65.83,65.85,65.83,65.84,5880.0,64.2725,64.292,64.2725,64.2823,5880.0
2024-03-18 14:20:00,65.84,65.86,65.83,65.85,7063.0,64.2823,64.3018,64.2725,64.292,7063.0
2024-03-18 14:25:00,65.85,65.87,65.85,65.87,8219.0,64.292,64.3116,64.292,64.3116,8219.0
2024-03-18 14:30:00,65.86,65.86,65.84,65.86,12109.0,64.3018,64.3018,64.2823,64.3018,12109.0
2024-03-18 14:35:00,65.86,65.86,65.84,65.84,11490.0,64.3018,64.3018,64.2823,64.2823,11490.0
2024-03-18 14:40:00,65.84,65.84,65.79,65.82,24543.0,64.2823,64.2823,64.2335,64.2628,24543.0
2024-03-18 14:45:00,65.82,65.83,65.8,65.82,23794.0,64.2628,64.2725,64.2432,64.2628,23794.0
2024-03-18 14:50:00,65.83,65.84,65.82,65.82,22434.0,64.2725,64.2823,64.2628,64.2628,22434.0
2024-03-18 14:55:00,65.81,65.83,65.8,65.83,6109.0,64.253,64.2725,64.2432,64.2725,6109.0
2024-03-18 15:00:00,65.83,65.83,65.82,65.83,18628.0,64.2725,64.2725,64.2628,64.2725,18628.0
2024-03-18 15:05:00,65.82,65.86,65.81,65.84,18153.0,64.2628,64.3018,64.253,64.2823,18153.0
2024-03-18 15:10:00,65.84,65.85,65.83,65.83,10340.0,64.2823,64.292,64.2725,64.2725,10340.0
2024-03-18 15:15:00,65.84,65.85,65.83,65.84,11874.0,64.2823,64.292,64.2725,64.2823,11874.0
2024-03-18 15:20:00,65.84,65.86,65.83,65.83,60597.0,64.2823,64.3018,64.2725,64.2725,60597.0
2024-03-18 15:25:00,65.83,65.86,65.83,65.86,17014.0,64.2725,64.3018,64.2725,64.3018,17014.0
2024-03-18 15:30:00,65.85,65.87,65.85,65.86,25752.0,64.292,64.3116,64.292,64.3018,25752.0
2024-03-18 15:35:00,65.86,65.87,65.82,65.82,82291.0,64.3018,64.3116,64.2628,64.2628,82291.0
2024-03-18 15:40:00,65.82,65.83,65.8,65.81,15832.0,64.2628,64.2725,64.2432,64.253,15832.0
2024-03-18 15:45:00,65.81,65.82,65.8,65.8,33474.0,64.253,64.2628,64.2432,64.2432,33474.0
2024-03-18 15:50:00,65.8,65.8,65.75,65.76,53201.0,64.2432,64.2432,64.1944,64.2042,53201.0
2024-03-18 15:55:00,65.76,65.79,65.73,65.74,280183.0,64.2042,64.2335,64.1749,64.1846,280183.0
2024-03-19 09:30:00,64.88,64.94,64.79,64.94,112934.0,63.345,63.4036,63.2571,63.4036,112934.0
2024-03-19 09:35:00,64.93,64.94,64.86,64.89,75300.0,63.3938,63.4036,63.3255,63.3548,75300.0
2024-03-19 09:40:00,64.88,64.88,64.76,64.76,25954.0,63.345,63.345,63.2278,63.2278,25954.0
2024-03-19 09:45:00,64.77,64.83,64.74,64.76,64724.0,63.2376,63.2962,63.2083,63.2278,64724.0
2024-03-19 09:50:00,64.76,64.82,64.74,64.81,323125.0,63.2278,63.2864,63.2083,63.2766,323125.0
2024-03-19 09:55:00,64.81,64.86,64.79,64.85,519828.0,63.2766,63.3255,63.2571,63.3157,519828.0
2024-03-19 10:00:00,64.84,64.85,64.81,64.84,107177.0,63.3059,63.3157,63.2766,63.3059,107177.0
2024-03-19 10:05:00,64.84,64.87,64.83,64.86,48143.0,63.3059,63.3352,63.2962,63.3255,48143.0
2024-03-19 10:10:00,64.85,64.87,64.82,64.86,67783.0,63.3157,63.3352,63.2864,63.3255,67783.0
2024-03-19 10:15:00,64.86,64.88,64.83,64.84,20376.0,63.3255,63.345,63.2962,63.3059,20376.0
2024-03-19 10:20:00,64.84,64.86,64.8,64.86,16559.0,63.3059,63.3255,63.2669,63.3255,16559.0
2024-03-19 10:25:00,64.86,64.91,64.85,64.86,36918.0,63.3255,63.3743,63.3157,63.3255,36918.0
2024-03-19 10:30:00,64.86,64.91,64.85,64.91,41054.0,63.3255,63.3743,63.3157,63.3743,41054.0
2024-03-19 10:35:00,64.9,64.94,64.9,64.94,51612.0,63.3645,63.4036,63.3645,63.4036,51612.0
2024-03-19 10:40:00,64.95,64.98,64.93,64.96,237241.0,63.4133,63.4426,63.3938,63.4231,237241.0
2024-03-19 10:45:00,64.97,64.97,64.92,64.95,18772.0,63.4329,63.4329,63.384,63.4133,18772.0
2024-03-19 10:50:00,64.95,64.96,64.93,64.95,12038.0,63.4133,63.4231,63.3938,63.4133,12038.0
2024-03-19 10:55:00,64.96,64.99,64.95,64.95,16622.0,63.4231,63.4524,63.4133,63.4133,16622.0
2024-03-19 11:00:00,64.95,64.96,64.91,64.94,47014.0,63.4133,63.4231,63.3743,63.4036,47014.0
2024-03-19 11:05:00,64.94,64.94,64.9,64.92,13938.0,63.4036,63.4036,63.3645,63.384,13938.0
2024-03-19 11:10:00,64.92,64.95,64.91,64.93,19803.0,63.384,63.4133,63.3743,63.3938,19803.0
2024-03-19 11:15:00,64.94,64.96,64.93,64.94,10085.0,63.4036,63.4231,63.3938,63.4036,10085.0
2024-03-19 11:20:00,64.95,64.96,64.92,64.92,13185.0,63.4133,63.4231,63.384,63.384,13185.0
2024-03-19 11:25:00,64.92,64.97,64.91,64.97,11143.0,63.384,63.4329,63.3743,63.4329,11143.0
2024-03-19 11:30:00,64.97,65.02,64.96,65.0,38208.0,63.4329,63.4817,63.4231,63.4622,38208.0
2024-03-19 11:35:00,65.01,65.02,65.0,65.02,17113.0,63.4719,63.4817,63.4622,63.4817,17113.0
2024-03-19 11:40:00,65.03,65.05,65.01,65.01,16480.0,63.4914,63.511,63.4719,63.4719,16480.0
2024-03-19 11:45:00,65.02,65.02,64.99,65.02,17958.0,63.4817,63.4817,63.4524,63.4817,17958.0
2024-03-19 11:50:00,65.03,65.05,65.01,65.02,28729.0,63.4914,63.511,63.4719,63.4817,28729.0
2024-03-19 11:55:00,65.02,65.06,65.01,65.05,23660.0,63.4817,63.5207,63.4719,63.511,23660.0
2024-03-19 12:00:00,65.06,65.06,65.02,65.04,11828.0,63.5207,63.5207,63.4817,63.5012,11828.0
2024-03-19 12:05:00,65.04,65.08,65.03,65.07,51246.0,63.5012,63.5403,63.4914,63.5305,51246.0
2024-03-19 12:10:00,65.07,65.09,65.05,65.07,7946.0,63.5305,63.55,63.511,63.5305,7946.0
2024-03-19 12:15:00,65.07,65.18,65.06,65.18,23861.0,63.5305,63.6379,63.5207,63.6379,23861.0
2024-03-19 12:20:00,65.18,65.23,65.17,65.23,7282.0,63.6379,63.6867,63.6281,63.6867,7282.0
2024-03-19 12:25:00,65.22,65.23,65.21,65.23,10877.0,63.6769,63.6867,63.6672,63.6867,10877.0
2024-03-19 12:30:00,65.24,65.28,65.24,65.26,14586.0,63.6965,63.7355,63.6965,63.716,14586.0
2024-03-19 12:35:00,65.26,65.26,65.24,65.26,10966.0,63.716,63.716,63.6965,63.716,10966.0
2024-03-19 12:40:00,65.26,65.32,65.25,65.32,15684.0,63.716,63.7746,63.7062,63.7746,15684.0
2024-03-19 12:45:00,65.31,65.33,65.3,65.33,12406.0,63.7648,63.7843,63.7551,63.7843,12406.0
2024-03-19 12:50:00,65.33,65.35,65.32,65.33,29424.0,63.7843,63.8039,63.7746,63.7843,29424.0
2024-03-19 12:55:00,65.34,65.34,65.3,65.31,9686.0,63.7941,63.7941,63.7551,63.7648,9686.0
2024-03-19 13:00:00,65.32,65.4,65.31,65.31,70595.0,63.7746,63.8527,63.7648,63.7648,70595.0
2024-03-19 13:05:00,65.3,65.31,65.26,65.27,20340.0,63.7551,63.7648,63.716,63.7258,20340.0
2024-03-19 13:10:00,65.27,65.34,65.26,65.3,47887.0,63.7258,63.7941,63.716,63.7551,47887.0
2024-03-19 13:15:00,65.3,65.3,65.25,65.29,10573.0,63.7551,63.7551,63.7062,63.7453,10573.0
2024-03-19 13:20:00,65.28,65.32,65.28,65.31,11240.0,63.7355,63.7746,63.7355,63.7648,11240.0
2024-03-19 13:25:00,65.31,65.33,65.29,65.32,12401.0,63.7648,63.7843,63.7453,63.7746,12401.0
2024-03-19 13:30:00,65.31,65.36,65.31,65.35,12213.0,63.7648,63.8136,63.7648,63.8039,12213.0
2024-03-19 13:35:00,65.34,65.36,65.33,65.36,7651.0,63.7941,63.8136,63.7843,63.8136,7651.0
2024-03-19 13:40:00,65.36,65.37,65.34,65.36,14237.0,63.8136,63.8234,63.7941,63.8136,14237.0
2024-03-19 13:45:00,65.36,65.39,65.35,65.38,16386.0,63.8136,63.8429,63.8039,63.8332,16386.0
2024-03-19 13:50:00,65.38,65.38,65.34,65.35,13549.0,63.8332,63.8332,63.7941,63.8039,13549.0
2024-03-19 13:55:00,65.36,65.39,65.35,65.38,6672.0,63.8136,63.8429,63.8039,63.8332,6672.0
2024-03-19 14:00:00,65.38,65.38,65.34,65.36,13138.0,63.8332,63.8332,63.7941,63.8136,13138.0
2024-03-19 14:05:00,65.36,65.37,65.33,65.33,21965.0,63.8136,63.8234,63.7843,63.7843,21965.0
2024-03-19 14:10:00,65.34,65.39,65.34,65.38,13994.0,63.7941,63.8429,63.7941,63.8332,13994.0
2024-03-19 14:15:00,65.38,65.39,65.35,65.36,10056.0,63.8332,63.8429,63.8039,63.8136,10056.0
2024-03-19 14:20:00,65.36,65.36,65.32,65.32,13484.0,63.8136,63.8136,63.7746,63.7746,13484.0
2024-03-19 14:25:00,65.31,65.34,65.31,65.34,7304.0,63.7648,63.7941,63.7648,63.7941,7304.0
2024-03-19 14:30:00,65.34,65.36,65.33,65.33,14202.0,63.7941,63.8136,63.7843,63.7843,14202.0
2024-03-19 14:35:00,65.33,65.34,65.31,65.32,6723.0,63.7843,63.7941,63.7648,63.7746,6723.0
2024-03-19 14:40:00,65.33,65.34,65.33,65.34,9508.0,63.7843,63.7941,63.7843,63.7941,9508.0
2024-03-19 14:45:00,65.34,65.35,65.34,65.34,18646.0,63.7941,63.8039,63.7941,63.7941,18646.0
2024-03-19 14:50:00,65.34,65.35,65.31,65.31,15081.0,63.7941,63.8039,63.7648,63.7648,15081.0
2024-03-19 14:55:00,65.31,65.31,65.27,65.3,32945.0,63.7648,63.7648,63.7258,63.7551,32945.0
2024-03-19 15:00:00,65.29,65.31,65.28,65.29,9409.0,63.7453,63.7648,63.7355,63.7453,9409.0
2024-03-19 15:05:00,65.28,65.29,65.24,65.26,20795.0,63.7355,63.7453,63.6965,63.716,20795.0
2024-03-19 15:10:00,65.27,65.29,65.25,65.28,7464.0,63.7258,63.7453,63.7062,63.7355,7464.0
2024-03-19 15:15:00,65.28,65.31,65.26,65.3,17601.0,63.7355,63.7648,63.716,63.7551,17601.0
2024-03-19 15:20:00,65.3,65.31,65.26,65.28,23730.0,63.7551,63.7648,63.716,63.7355,23730.0
2024-03-19 15:25:00,65.27,65.28,65.25,65.27,15542.0,63.7258,63.7355,63.7062,63.7258,15542.0
2024-03-19 15:30:00,65.27,65.29,65.25,65.26,50234.0,63.7258,63.7453,63.7062,63.716,50234.0
2024-03-19 15:35:00,65.26,65.3,65.25,65.3,24425.0,63.716,63.7551,63.7062,63.7551,24425.0
2024-03-19 15:40:00,65.3,65.31,65.27,65.28,33269.0,63.7551,63.7648,63.7258,63.7355,33269.0
2024-03-19 15:45:00,65.28,65.32,65.28,65.31,40101.0,63.7355,63.7746,63.7355,63.7648,40101.0
2024-03-19 15:50:00,65.31,65.33,65.3,65.31,52274.0,63.7648,63.7843,63.7551,63.7648,52274.0
2024-03-19 15:55:00,65.32,65.32,65.26,65.27,213580.0,63.7746,63.7746,63.716,63.7258,213580.0
2024-03-20 09:30:00,65.77,65.81,65.72,65.73,38457.0,64.2139,64.253,64.1651,64.1749,38457.0
2024-03-20 09:35:00,65.73,65.77,65.71,65.75,61040.0,64.1749,64.2139,64.1554,64.1944,61040.0
2024-03-20 09:40:00,65.75,65.76,65.7,65.72,15531.0,64.1944,64.2042,64.1456,64.1651,15531.0
2024-03-20 09:45:00,65.72,65.75,65.71,65.73,24265.0,64.1651,64.1944,64.1554,64.1749,24265.0
2024-03-20 09:50:00,65.73,65.76,65.71,65.76,31320.0,64.1749,64.2042,64.1554,64.2042,31320.0
2024-03-20 09:55:00,65.76,65.77,65.74,65.74,53784.0,64.2042,64.2139,64.1846,64.1846,53784.0
2024-03-20 10:00:00,65.75,65.75,65.71,65.73,49953.0,64.1944,64.1944,64.1554,64.1749,49953.0
2024-03-20 10:05:00,65.74,65.79,65.73,65.77,7071.0,64.1846,64.2335,64.1749,64.2139,7071.0
2024-03-20 10:10:00,65.75,65.76,65.72,65.75,26541.0,64.1944,64.2042,64.1651,64.1944,26541.0
2024-03-20 10:15:00,65.75,65.79,65.74,65.77,12539.0,64.1944,64.2335,64.1846,64.2139,12539.0
2024-03-20 10:20:00,65.77,65.8,65.74,65.8,22888.0,64.2139,64.2432,64.1846,64.2432,22888.0
2024-03-20 10:25:00,65.79,65.79,65.76,65.78,22332.0,64.2335,64.2335,64.2042,64.2237,22332.0
2024-03-20 10:30:00,65.78,65.82,65.77,65.8,95287.0,64.2237,64.2628,64.2139,64.2432,95287.0
2024-03-20 10:35:00,65.8,65.8,65.76,65.78,57662.0,64.2432,64.2432,64.2042,64.2237,57662.0
2024-03-20 10:40:00,65.78,65.79,65.76,65.77,21313.0,64.2237,64.2335,64.2042,64.2139,21313.0
2024-03-20 10:45:00,65.77,65.79,65.74,65.74,16602.0,64.2139,64.2335,64.1846,64.1846,16602.0
2024-03-20 10:50:00,65.75,65.78,65.74,65.76,10891.0,64.1944,64.2237,64.1846,64.2042,10891.0
2024-03-20 10:55:00,65.76,65.8,65.75,65.77,8419.0,64.2042,64.2432,64.1944,64.2139,8419.0
2024-03-20 11:00:00,65.76,65.81,65.75,65.81,8118.0,64.2042,64.253,64.1944,64.253,8118.0
2024-03-20 11:05:00,65.81,65.83,65.81,65.82,6675.0,64.253,64.2725,64.253,64.2628,6675.0
2024-03-20 11:10:00,65.82,65.87,65.82,65.85,15371.0,64.2628,64.3116,64.2628,64.292,15371.0
2024-03-20 11:15:00,65.85,65.85,65.84,65.84,5987.0,64.292,64.292,64.2823,64.2823,5987.0
2024-03-20 11:20:00,65.83,65.85,65.82,65.83,4910.0,64.2725,64.292,64.2628,64.2725,4910.0
2024-03-20 11:25:00,65.83,65.83,65.81,65.81,3725.0,64.2725,64.2725,64.253,64.253,3725.0
2024-03-20 11:30:00,65.82,65.82,65.78,65.8,106026.0,64.2628,64.2628,64.2237,64.2432,106026.0
2024-03-20 11:35:00,65.81,65.83,65.78,65.79,5909.0,64.253,64.2725,64.2237,64.2335,5909.0
2024-03-20 11:40:00,65.78,65.81,65.78,65.8,8743.0,64.2237,64.253,64.2237,64.2432,8743.0
2024-03-20 11:45:00,65.79,65.79,65.76,65.78,8703.0,64.2335,64.2335,64.2042,64.2237,8703.0
2024-03-20 11:50:00,65.77,65.78,65.76,65.78,4626.0,64.2139,64.2237,64.2042,64.2237,4626.0
2024-03-20 11:55:00,65.78,65.79,65.77,65.77,5204.0,64.2237,64.2335,64.2139,64.2139,5204.0
2024-03-20 12:00:00,65.77,65.84,65.76,65.83,56009.0,64.2139,64.2823,64.2042,64.2725,56009.0
2024-03-20 12:05:00,65.83,65.84,65.82,65.82,7148.0,64.2725,64.2823,64.2628,64.2628,7148.0
2024-03-20 12:10:00,65.83,65.84,65.81,65.81,4329.0,64.2725,64.2823,64.253,64.253,4329.0
2024-03-20 12:15:00,65.81,65.82,65.8,65.81,7646.0,64.253,64.2628,64.2432,64.253,7646.0
2024-03-20 12:20:00,65.81,65.81,65.78,65.78,23246.0,64.253,64.253,64.2237,64.2237,23246.0
2024-03-20 12:25:00,65.78,65.84,65.78,65.83,93276.0,64.2237,64.2823,64.2237,64.2725,93276.0
2024-03-20 12:30:00,65.82,65.82,65.78,65.78,4501.0,64.2628,64.2628,64.2237,64.2237,4501.0
2024-03-20 12:35:00,65.79,65.83,65.79,65.83,1515.0,64.2335,64.2725,64.2335,64.2725,1515.0
2024-03-20 12:40:00,65.83,65.83,65.82,65.83,1002.0,64.2725,64.2725,64.2628,64.2725,1002.0
2024-03-20 12:45:00,65.84,65.84,65.83,65.84,2500.0,64.2823,64.2823,64.2725,64.2823,2500.0
2024-03-20 12:50:00,65.84,65.86,65.83,65.86,5261.0,64.2823,64.3018,64.2725,64.3018,5261.0
2024-03-20 12:55:00,65.87,65.87,65.86,65.87,1494.0,64.3116,64.3116,64.3018,64.3116,1494.0
2024-03-20 13:00:00,65.86,65.86,65.82,65.83,4056.0,64.3018,64.3018,64.2628,64.2725,4056.0
2024-03-20 13:05:00,65.83,65.85,65.82,65.84,2329.0,64.2725,64.292,64.2628,64.2823,2329.0
2024-03-20 13:10:00,65.84,65.85,65.8,65.8,1300.0,64.2823,64.292,64.2432,64.2432,1300.0
2024-03-20 13:15:00,65.8,65.84,65.8,65.84,3262.0,64.2432,64.2823,64.2432,64.2823,3262.0
2024-03-20 13:20:00,65.84,65.85,65.82,65.85,41726.0,64.2823,64.292,64.2628,64.292,41726.0
2024-03-20 13:25:00,65.86,65.88,65.85,65.86,5300.0,64.3018,64.3213,64.292,64.3018,5300.0
2024-03-20 13:30:00,65.85,65.88,65.85,65.88,1023.0,64.292,64.3213,64.292,64.3213,1023.0
2024-03-20 13:35:00,65.87,65.87,65.84,65.84,2767.0,64.3116,64.3116,64.2823,64.2823,2767.0
2024-03-20 13:40:00,65.84,65.86,65.83,65.85,6227.0,64.2823,64.3018,64.2725,64.292,6227.0
2024-03-20 13:45:00,65.85,65.89,65.84,65.89,3284.0,64.292,64.3311,64.2823,64.3311,3284.0
2024-03-20 13:50:00,65.89,65.9,65.88,65.89,4384.0,64.3311,64.3409,64.3213,64.3311,4384.0
2024-03-20 13:55:00,65.89,65.89,65.87,65.87,8337.0,64.3311,64.3311,64.3116,64.3116,8337.0
2024-03-20 14:00:00,65.88,66.3,65.88,66.28,129896.0,64.3213,64.7314,64.3213,64.7119,129896.0
2024-03-20 14:05:00,66.29,66.37,66.1,66.1,54603.0,64.7216,64.7997,64.5361,64.5361,54603.0
2024-03-20 14:10:00,66.12,66.24,66.08,66.13,46538.0,64.5557,64.6728,64.5166,64.5654,46538.0
2024-03-20 14:15:00,66.14,66.15,65.97,65.97,37474.0,64.5752,64.5849,64.4092,64.4092,37474.0
2024-03-20 14:20:00,65.97,66.1,65.96,66.03,39973.0,64.4092,64.5361,64.3994,64.4678,39973.0
2024-03-20 14:25:00,66.02,66.14,66.0,66.13,21599.0,64.458,64.5752,64.4385,64.5654,21599.0
2024-03-20 14:30:00,66.14,66.2,65.84,65.84,35357.0,64.5752,64.6338,64.2823,64.2823,35357.0
2024-03-20 14:35:00,65.85,66.27,65.83,66.25,38807.0,64.292,64.7021,64.2725,64.6826,38807.0
2024-03-20 14:40:00,66.26,66.32,66.14,66.3,25618.0,64.6923,64.7509,64.5752,64.7314,25618.0
2024-03-20 14:45:00,66.33,66.59,66.33,66.55,48158.0,64.7607,65.0145,64.7607,64.9755,48158.0
2024-03-20 14:50:00,66.56,66.62,66.41,66.58,43935.0,64.9852,65.0438,64.8388,65.0048,43935.0
2024-03-20 14:55:00,66.57,66.66,66.57,66.63,22891.0,64.995,65.0829,64.995,65.0536,22891.0
2024-03-20 15:00:00,66.65,66.65,66.57,66.59,38992.0,65.0731,65.0731,64.995,65.0145,38992.0
2024-03-20 15:05:00,66.61,66.72,66.61,66.72,18599.0,65.0341,65.1415,65.0341,65.1415,18599.0
2024-03-20 15:10:00,66.73,66.76,66.62,66.65,51000.0,65.1512,65.1805,65.0438,65.0731,51000.0
2024-03-20 15:15:00,66.63,66.77,66.62,66.76,66764.0,65.0536,65.1903,65.0438,65.1805,66764.0
2024-03-20 15:20:00,66.76,66.79,66.71,66.73,19412.0,65.1805,65.2098,65.1317,65.1512,19412.0
2024-03-20 15:25:00,66.74,66.8,66.71,66.79,22808.0,65.161,65.2196,65.1317,65.2098,22808.0
2024-03-20 15:30:00,66.78,66.83,66.78,66.83,63408.0,65.2,65.2489,65.2,65.2489,63408.0
2024-03-20 15:35:00,66.83,66.83,66.79,66.8,20228.0,65.2489,65.2489,65.2098,65.2196,20228.0
2024-03-20 15:40:00,66.79,66.82,66.77,66.8,38147.0,65.2098,65.2391,65.1903,65.2196,38147.0
2024-03-20 15:45:00,66.79,66.81,66.72,66.72,83198.0,65.2098,65.2293,65.1415,65.1415,83198.0
2024-03-20 15:50:00,66.72,66.76,66.69,66.74,55959.0,65.1415,65.1805,65.1122,65.161,55959.0
2024-03-20 15:55:00,66.74,66.83,66.74,66.8,210489.0,65.161,65.2489,65.161,65.2196,210489.0
2024-03-21 09:30:00,68.07,68.16,68.07,68.1,79316.0,66.4595,66.5474,66.4595,66.4888,79316.0
2024-03-21 09:35:00,68.09,68.11,68.07,68.11,17412.0,66.479,66.4986,66.4595,66.4986,17412.0
2024-03-21 09:40:00,68.11,68.14,68.09,68.12,37477.0,66.4986,66.5279,66.479,66.5083,37477.0
2024-03-21 09:45:00,68.11,68.2,68.01,68.01,122018.0,66.4986,66.5864,66.4009,66.4009,122018.0
2024-03-21 09:50:00,68.01,68.04,67.94,67.98,47311.0,66.4009,66.4302,66.3326,66.3716,47311.0
2024-03-21 09:55:00,67.99,68.03,67.97,68.03,19703.0,66.3814,66.4205,66.3619,66.4205,19703.0
2024-03-21 10:00:00,68.02,68.02,67.94,67.95,28350.0,66.4107,66.4107,66.3326,66.3424,28350.0
2024-03-21 10:05:00,67.95,67.97,67.92,67.94,24620.0,66.3424,66.3619,66.3131,66.3326,24620.0
2024-03-21 10:10:00,67.94,67.96,67.9,67.95,113263.0,66.3326,66.3521,66.2935,66.3424,113263.0
2024-03-21 10:15:00,67.95,68.03,67.95,68.02,66298.0,66.3424,66.4205,66.3424,66.4107,66298.0
2024-03-21 10:20:00,68.03,68.09,68.02,68.04,104695.0,66.4205,66.479,66.4107,66.4302,104695.0
2024-03-21 10:25:00,68.03,68.05,67.99,68.0,27525.0,66.4205,66.44,66.3814,66.3912,27525.0
2024-03-21 10:30:00,68.0,68.02,67.96,67.99,108887.0,66.3912,66.4107,66.3521,66.3814,108887.0
2024-03-21 10:35:00,67.99,67.99,67.93,67.95,60935.0,66.3814,66.3814,66.3228,66.3424,60935.0
2024-03-21 10:40:00,67.94,67.99,67.91,67.97,41873.0,66.3326,66.3814,66.3033,66.3619,41873.0
2024-03-21 10:45:00,67.97,68.0,67.96,67.99,44692.0,66.3619,66.3912,66.3521,66.3814,44692.0
2024-03-21 10:50:00,68.0,68.0,67.95,67.98,113700.0,66.3912,66.3912,66.3424,66.3716,113700.0
2024-03-21 10:55:00,67.97,67.97,67.9,67.91,30850.0,66.3619,66.3619,66.2935,66.3033,30850.0
2024-03-21 11:00:00,67.91,67.94,67.85,67.86,79394.0,66.3033,66.3326,66.2447,66.2545,79394.0
2024-03-21 11:05:00,67.85,67.86,67.81,67.83,128780.0,66.2447,66.2545,66.2057,66.2252,128780.0
2024-03-21 11:10:00,67.83,67.86,67.81,67.81,45148.0,66.2252,66.2545,66.2057,66.2057,45148.0
2024-03-21 11:15:00,67.81,67.86,67.78,67.79,19550.0,66.2057,66.2545,66.1764,66.1861,19550.0
2024-03-21 11:20:00,67.8,67.84,67.76,67.77,18466.0,66.1959,66.235,66.1569,66.1666,18466.0
2024-03-21 11:25:00,67.76,67.76,67.71,67.75,23079.0,66.1569,66.1569,66.108,66.1471,23079.0
2024-03-21 11:30:00,67.75,67.8,67.72,67.78,41474.0,66.1471,66.1959,66.1178,66.1764,41474.0
2024-03-21 11:35:00,67.78,67.83,67.77,67.83,27839.0,66.1764,66.2252,66.1666,66.2252,27839.0
2024-03-21 11:40:00,67.82,67.82,67.77,67.78,26751.0,66.2154,66.2154,66.1666,66.1764,26751.0
2024-03-21 11:45:00,67.77,67.78,67.73,67.73,14947.0,66.1666,66.1764,66.1276,66.1276,14947.0
2024-03-21 11:50:00,67.73,67.77,67.72,67.74,113554.0,66.1276,66.1666,66.1178,66.1373,113554.0
2024-03-21 11:55:00,67.73,67.75,67.71,67.74,23420.0,66.1276,66.1471,66.108,66.1373,23420.0
2024-03-21 12:00:00,67.74,67.78,67.73,67.77,14768.0,66.1373,66.1764,66.1276,66.1666,14768.0
2024-03-21 12:05:00,67.77,67.78,67.75,67.76,12750.0,66.1666,66.1764,66.1471,66.1569,12750.0
2024-03-21 12:10:00,67.75,67.78,67.74,67.78,17746.0,66.1471,66.1764,66.1373,66.1764,17746.0
2024-03-21 12:15:00,67.78,67.79,67.77,67.77,22736.0,66.1764,66.1861,66.1666,66.1666,22736.0
2024-03-21 12:20:00,67.77,67.79,67.77,67.78,31796.0,66.1666,66.1861,66.1666,66.1764,31796.0
2024-03-21 12:25:00,67.78,67.84,67.78,67.84,67563.0,66.1764,66.235,66.1764,66.235,67563.0
2024-03-21 12:30:00,67.84,67.85,67.79,67.8,35195.0,66.235,66.2447,66.1861,66.1959,35195.0
2024-03-21 12:35:00,67.8,67.8,67.78,67.78,6502.0,66.1959,66.1959,66.1764,66.1764,6502.0
2024-03-21 12:40:00,67.78,67.79,67.72,67.73,12329.0,66.1764,66.1861,66.1178,66.1276,12329.0
2024-03-21 12:45:00,67.72,67.75,67.72,67.75,8176.0,66.1178,66.1471,66.1178,66.1471,8176.0
2024-03-21 12:50:00,67.75,67.78,67.75,67.78,73490.0,66.1471,66.1764,66.1471,66.1764,73490.0
2024-03-21 12:55:00,67.78,67.8,67.77,67.79,20357.0,66.1764,66.1959,66.1666,66.1861,20357.0
2024-03-21 13:00:00,67.78,67.78,67.72,67.73,14882.0,66.1764,66.1764,66.1178,66.1276,14882.0
2024-03-21 13:05:00,67.74,67.77,67.73,67.77,7557.0,66.1373,66.1666,66.1276,66.1666,7557.0
2024-03-21 13:10:00,67.77,67.79,67.74,67.78,38365.0,66.1666,66.1861,66.1373,66.1764,38365.0
2024-03-21 13:15:00,67.78,67.79,67.76,67.76,14313.0,66.1764,66.1861,66.1569,66.1569,14313.0
2024-03-21 13:20:00,67.75,67.77,67.74,67.74,9360.0,66.1471,66.1666,66.1373,66.1373,9360.0
2024-03-21 13:25:00,67.73,67.74,67.71,67.71,4741.0,66.1276,66.1373,66.108,66.108,4741.0
2024-03-21 13:30:00,67.71,67.71,67.67,67.67,7953.0,66.108,66.108,66.069,66.069,7953.0
2024-03-21 13:35:00,67.67,67.7,67.66,67.7,13876.0,66.069,66.0983,66.0592,66.0983,13876.0
2024-03-21 13:40:00,67.7,67.72,67.69,67.72,212498.0,66.0983,66.1178,66.0885,66.1178,212498.0
2024-03-21 13:45:00,67.72,67.73,67.66,67.67,52445.0,66.1178,66.1276,66.0592,66.069,52445.0
2024-03-21 13:50:00,67.67,67.74,67.67,67.71,943376.0,66.069,66.1373,66.069,66.108,943376.0
2024-03-21 13:55:00,67.71,67.72,67.7,67.72,38644.0,66.108,66.1178,66.0983,66.1178,38644.0
2024-03-21 14:00:00,67.72,67.74,67.7,67.73,36955.0,66.1178,66.1373,66.0983,66.1276,36955.0
2024-03-21 14:05:00,67.73,67.75,67.72,67.73,32119.0,66.1276,66.1471,66.1178,66.1276,32119.0
2024-03-21 14:10:00,67.73,67.76,67.72,67.72,61454.0,66.1276,66.1569,66.1178,66.1178,61454.0
2024-03-21 14:15:00,67.73,67.73,67.69,67.72,13674.0,66.1276,66.1276,66.0885,66.1178,13674.0
2024-03-21 14:20:00,67.73,67.74,67.71,67.71,7206.0,66.1276,66.1373,66.108,66.108,7206.0
2024-03-21 14:25:00,67.72,67.75,67.71,67.74,13990.0,66.1178,66.1471,66.108,66.1373,13990.0
2024-03-21 14:30:00,67.73,67.74,67.7,67.7,6204.0,66.1276,66.1373,66.0983,66.0983,6204.0
2024-03-21 14:35:00,67.7,67.7,67.63,67.64,27751.0,66.0983,66.0983,66.0299,66.0397,27751.0
2024-03-21 14:40:00,67.63,67.64,67.58,67.6,37316.0,66.0299,66.0397,65.9811,66.0006,37316.0
2024-03-21 14:45:00,67.61,67.64,67.6,67.62,31078.0,66.0104,66.0397,66.0006,66.0202,31078.0
2024-03-21 14:50:00,67.63,67.64,67.6,67.6,13998.0,66.0299,66.0397,66.0006,66.0006,13998.0
2024-03-21 14:55:00,67.59,67.6,67.54,67.57,14290.0,65.9909,66.0006,65.9421,65.9713,14290.0
2024-03-21 15:00:00,67.58,67.59,67.55,67.56,7024.0,65.9811,65.9909,65.9518,65.9616,7024.0
2024-03-21 15:05:00,67.57,67.61,67.57,67.59,10573.0,65.9713,66.0104,65.9713,65.9909,10573.0
2024-03-21 15:10:00,67.59,67.61,67.58,67.59,17579.0,65.9909,66.0104,65.9811,65.9909,17579.0
2024-03-21 15:15:00,67.59,67.63,67.59,67.59,31187.0,65.9909,66.0299,65.9909,65.9909,31187.0
2024-03-21 15:20:00,67.59,67.61,67.55,67.58,27387.0,65.9909,66.0104,65.9518,65.9811,27387.0
2024-03-21 15:25:00,67.58,67.6,67.58,67.59,15657.0,65.9811,66.0006,65.9811,65.9909,15657.0
2024-03-21 15:30:00,67.6,67.65,67.59,67.6,33444.0,66.0006,66.0495,65.9909,66.0006,33444.0
2024-03-21 15:35:00,67.6,67.61,67.57,67.57,32369.0,66.0006,66.0104,65.9713,65.9713,32369.0
2024-03-21 15:40:00,67.58,67.63,67.57,67.63,21599.0,65.9811,66.0299,65.9713,66.0299,21599.0
2024-03-21 15:45:00,67.63,67.63,67.57,67.59,56816.0,66.0299,66.0299,65.9713,65.9909,56816.0
2024-03-21 15:50:00,67.6,67.62,67.56,67.59,63444.0,66.0006,66.0202,65.9616,65.9909,63444.0
2024-03-21 15:55:00,67.59,67.6,67.53,67.53,200623.0,65.9909,66.0006,65.9323,65.9323,200623.0
2024-03-22 09:30:00,67.13,67.15,67.04,67.08,51566.0,65.5418,65.5613,65.4539,65.4929,51566.0
2024-03-22 09:35:00,67.08,67.11,67.0,67.09,46433.0,65.4929,65.5222,65.4148,65.5027,46433.0
2024-03-22 09:40:00,67.09,67.15,67.04,67.06,17176.0,65.5027,65.5613,65.4539,65.4734,17176.0
2024-03-22 09:45:00,67.06,67.08,67.04,67.06,55722.0,65.4734,65.4929,65.4539,65.4734,55722.0
2024-03-22 09:50:00,67.06,67.1,67.05,67.09,12909.0,65.4734,65.5125,65.4637,65.5027,12909.0
2024-03-22 09:55:00,67.09,67.09,67.07,67.07,7881.0,65.5027,65.5027,65.4832,65.4832,7881.0
2024-03-22 10:00:00,67.07,67.15,67.07,67.15,10592.0,65.4832,65.5613,65.4832,65.5613,10592.0
2024-03-22 10:05:00,67.15,67.15,67.09,67.09,7760.0,65.5613,65.5613,65.5027,65.5027,7760.0
2024-03-22 10:10:00,67.09,67.1,67.06,67.08,20177.0,65.5027,65.5125,65.4734,65.4929,20177.0
2024-03-22 10:15:00,67.07,67.09,67.05,67.09,11680.0,65.4832,65.5027,65.4637,65.5027,11680.0
2024-03-22 10:20:00,67.09,67.1,67.05,67.06,108414.0,65.5027,65.5125,65.4637,65.4734,108414.0
2024-03-22 10:25:00,67.06,67.09,67.04,67.09,80885.0,65.4734,65.5027,65.4539,65.5027,80885.0
2024-03-22 10:30:00,67.09,67.1,67.06,67.07,20672.0,65.5027,65.5125,65.4734,65.4832,20672.0
2024-03-22 10:35:00,67.07,67.09,67.05,67.08,14150.0,65.4832,65.5027,65.4637,65.4929,14150.0
2024-03-22 10:40:00,67.07,67.08,67.05,67.07,31252.0,65.4832,65.4929,65.4637,65.4832,31252.0
2024-03-22 10:45:00,67.08,67.09,67.06,67.09,49993.0,65.4929,65.5027,65.4734,65.5027,49993.0
2024-03-22 10:50:00,67.09,67.09,67.07,67.09,38425.0,65.5027,65.5027,65.4832,65.5027,38425.0
2024-03-22 10:55:00,67.08,67.08,67.05,67.06,28311.0,65.4929,65.4929,65.4637,65.4734,28311.0
2024-03-22 11:00:00,67.06,67.12,67.05,67.1,52551.0,65.4734,65.532,65.4637,65.5125,52551.0
2024-03-22 11:05:00,67.1,67.13,67.1,67.12,33918.0,65.5125,65.5418,65.5125,65.532,33918.0
2024-03-22 11:10:00,67.12,67.19,67.12,67.17,41183.0,65.532,65.6003,65.532,65.5808,41183.0
2024-03-22 11:15:00,67.17,67.17,67.14,67.15,12128.0,65.5808,65.5808,65.5515,65.5613,12128.0
2024-03-22 11:20:00,67.16,67.2,67.15,67.19,6913.0,65.571,65.6101,65.5613,65.6003,6913.0
2024-03-22 11:25:00,67.18,67.23,67.18,67.23,4879.0,65.5906,65.6394,65.5906,65.6394,4879.0
2024-03-22 11:30:00,67.24,67.25,67.21,67.22,20966.0,65.6492,65.6589,65.6199,65.6296,20966.0
2024-03-22 11:35:00,67.22,67.23,67.14,67.15,29555.0,65.6296,65.6394,65.5515,65.5613,29555.0
2024-03-22 11:40:00,67.15,67.17,67.14,67.15,50829.0,65.5613,65.5808,65.5515,65.5613,50829.0
2024-03-22 11:45:00,67.15,67.18,67.14,67.15,11550.0,65.5613,65.5906,65.5515,65.5613,11550.0
2024-03-22 11:50:00,67.15,67.16,67.13,67.14,26789.0,65.5613,65.571,65.5418,65.5515,26789.0
2024-03-22 11:55:00,67.13,67.14,67.08,67.14,14484.0,65.5418,65.5515,65.4929,65.5515,14484.0
2024-03-22 12:00:00,67.14,67.14,67.12,67.13,6394.0,65.5515,65.5515,65.532,65.5418,6394.0
2024-03-22 12:05:00,67.13,67.14,67.08,67.11,11695.0,65.5418,65.5515,65.4929,65.5222,11695.0
2024-03-22 12:10:00,67.11,67.12,67.09,67.09,4112.0,65.5222,65.532,65.5027,65.5027,4112.0
2024-03-22 12:15:00,67.09,67.1,67.05,67.06,12243.0,65.5027,65.5125,65.4637,65.4734,12243.0
2024-03-22 12:20:00,67.06,67.06,67.02,67.02,13676.0,65.4734,65.4734,65.4344,65.4344,13676.0
2024-03-22 12:25:00,67.01,67.05,67.0,67.05,13533.0,65.4246,65.4637,65.4148,65.4637,13533.0
2024-03-22 12:30:00,67.05,67.07,67.03,67.03,14281.0,65.4637,65.4832,65.4441,65.4441,14281.0
2024-03-22 12:35:00,67.03,67.05,67.01,67.05,11383.0,65.4441,65.4637,65.4246,65.4637,11383.0
2024-03-22 12:40:00,67.06,67.07,67.05,67.07,3256.0,65.4734,65.4832,65.4637,65.4832,3256.0
2024-03-22 12:45:00,67.06,67.1,67.06,67.09,4040.0,65.4734,65.5125,65.4734,65.5027,4040.0
2024-03-22 12:50:00,67.09,67.14,67.08,67.13,5834.0,65.5027,65.5515,65.4929,65.5418,5834.0
2024-03-22 12:55:00,67.12,67.14,67.11,67.13,6197.0,65.532,65.5515,65.5222,65.5418,6197.0
2024-03-22 13:00:00,67.13,67.17,67.13,67.17,5757.0,65.5418,65.5808,65.5418,65.5808,5757.0
2024-03-22 13:05:00,67.17,67.18,67.12,67.13,5920.0,65.5808,65.5906,65.532,65.5418,5920.0
2024-03-22 13:10:00,67.13,67.13,67.1,67.11,43091.0,65.5418,65.5418,65.5125,65.5222,43091.0
2024-03-22 13:15:00,67.12,67.14,67.11,67.13,4006.0,65.532,65.5515,65.5222,65.5418,4006.0
2024-03-22 13:20:00,67.12,67.12,67.08,67.1,3106.0,65.532,65.532,65.4929,65.5125,3106.0
2024-03-22 13:25:00,67.11,67.12,67.1,67.11,2700.0,65.5222,65.532,65.5125,65.5222,2700.0
2024-03-22 13:30:00,67.11,67.12,67.1,67.11,10083.0,65.5222,65.532,65.5125,65.5222,10083.0
2024-03-22 13:35:00,67.1,67.1,67.08,67.09,4570.0,65.5125,65.5125,65.4929,65.5027,4570.0
2024-03-22 13:40:00,67.09,67.1,67.07,67.09,2287.0,65.5027,65.5125,65.4832,65.5027,2287.0
2024-03-22 13:45:00,67.1,67.13,67.09,67.12,4335.0,65.5125,65.5418,65.5027,65.532,4335.0
2024-03-22 13:50:00,67.12,67.14,67.12,67.12,5894.0,65.532,65.5515,65.532,65.532,5894.0
2024-03-22 13:55:00,67.13,67.13,67.11,67.12,3272.0,65.5418,65.5418,65.5222,65.532,3272.0
2024-03-22 14:00:00,67.11,67.16,67.09,67.15,138915.0,65.5222,65.571,65.5027,65.5613,138915.0
2024-03-22 14:05:00,67.15,67.15,67.11,67.12,14031.0,65.5613,65.5613,65.5222,65.532,14031.0
2024-03-22 14:10:00,67.12,67.12,67.07,67.08,9044.0,65.532,65.532,65.4832,65.4929,9044.0
2024-03-22 14:15:00,67.08,67.08,67.05,67.06,4729.0,65.4929,65.4929,65.4637,65.4734,4729.0
2024-03-22 14:20:00,67.04,67.05,66.98,67.01,50800.0,65.4539,65.4637,65.3953,65.4246,50800.0
2024-03-22 14:25:00,67.01,67.06,67.01,67.05,5629.0,65.4246,65.4734,65.4246,65.4637,5629.0
2024-03-22 14:30:00,67.06,67.06,66.99,66.99,8036.0,65.4734,65.4734,65.4051,65.4051,8036.0
2024-03-22 14:35:00,67.0,67.01,66.99,66.99,6455.0,65.4148,65.4246,65.4051,65.4051,6455.0
2024-03-22 14:40:00,66.98,66.99,66.96,66.96,5306.0,65.3953,65.4051,65.3758,65.3758,5306.0
2024-03-22 14:45:00,66.97,66.98,66.93,66.95,7794.0,65.3855,65.3953,65.3465,65.366,7794.0
2024-03-22 14:50:00,66.95,66.99,66.94,66.97,9079.0,65.366,65.4051,65.3563,65.3855,9079.0
2024-03-22 14:55:00,66.97,66.99,66.97,66.99,2771.0,65.3855,65.4051,65.3855,65.4051,2771.0
2024-03-22 15:00:00,67.0,67.01,66.97,66.98,9147.0,65.4148,65.4246,65.3855,65.3953,9147.0
2024-03-22 15:05:00,66.98,67.01,66.97,67.01,10067.0,65.3953,65.4246,65.3855,65.4246,10067.0
2024-03-22 15:10:00,67.0,67.01,66.93,66.94,13954.0,65.4148,65.4246,65.3465,65.3563,13954.0
2024-03-22 15:15:00,66.94,66.95,66.9,66.95,9895.0,65.3563,65.366,65.3172,65.366,9895.0
2024-03-22 15:20:00,66.95,66.96,66.94,66.94,7740.0,65.366,65.3758,65.3563,65.3563,7740.0
2024-03-22 15:25:00,66.95,66.98,66.95,66.97,5594.0,65.366,65.3953,65.366,65.3855,5594.0
2024-03-22 15:30:00,66.97,66.98,66.95,66.95,5064.0,65.3855,65.3953,65.366,65.366,5064.0
2024-03-22 15:35:00,66.96,66.99,66.96,66.98,7291.0,65.3758,65.4051,65.3758,65.3953,7291.0
2024-03-22 15:40:00,66.99,67.01,66.98,67.01,15878.0,65.4051,65.4246,65.3953,65.4246,15878.0
2024-03-22 15:45:00,67.01,67.04,66.99,67.03,24770.0,65.4246,65.4539,65.4051,65.4441,24770.0
2024-03-22 15:50:00,67.03,67.1,67.03,67.07,70463.0,65.4441,65.5125,65.4441,65.4832,70463.0
2024-03-22 15:55:00,67.07,67.09,67.02,67.02,189041.0,65.4832,65.5027,65.4344,65.4344,189041.0
2024-03-25 09:30:00,67.1,67.27,67.1,67.27,46104.0,65.5125,65.6784,65.5125,65.6784,46104.0
2024-03-25 09:35:00,67.27,67.31,67.27,67.29,11964.0,65.6784,65.7175,65.6784,65.698,11964.0
2024-03-25 09:40:00,67.29,67.29,67.21,67.23,37037.0,65.698,65.698,65.6199,65.6394,37037.0
2024-03-25 09:45:00,67.23,67.27,67.21,67.27,13642.0,65.6394,65.6784,65.6199,65.6784,13642.0
2024-03-25 09:50:00,67.27,67.33,67.27,67.33,8891.0,65.6784,65.737,65.6784,65.737,8891.0
2024-03-25 09:55:00,67.32,67.33,67.28,67.29,19806.0,65.7273,65.737,65.6882,65.698,19806.0
2024-03-25 10:00:00,67.33,67.34,67.3,67.3,5520.0,65.737,65.7468,65.7077,65.7077,5520.0
2024-03-25 10:05:00,67.29,67.34,67.27,67.33,4600.0,65.698,65.7468,65.6784,65.737,4600.0
2024-03-25 10:10:00,67.34,67.44,67.34,67.43,24472.0,65.7468,65.8444,65.7468,65.8347,24472.0
2024-03-25 10:15:00,67.44,67.48,67.44,67.45,16818.0,65.8444,65.8835,65.8444,65.8542,16818.0
2024-03-25 10:20:00,67.45,67.48,67.44,67.46,15038.0,65.8542,65.8835,65.8444,65.864,15038.0
2024-03-25 10:25:00,67.46,67.47,67.42,67.42,12313.0,65.864,65.8737,65.8249,65.8249,12313.0
2024-03-25 10:30:00,67.42,67.43,67.4,67.43,19923.0,65.8249,65.8347,65.8054,65.8347,19923.0
2024-03-25 10:35:00,67.44,67.45,67.4,67.43,4553.0,65.8444,65.8542,65.8054,65.8347,4553.0
2024-03-25 10:40:00,67.44,67.44,67.38,67.41,6400.0,65.8444,65.8444,65.7858,65.8151,6400.0
2024-03-25 10:45:00,67.41,67.42,67.36,67.4,12982.0,65.8151,65.8249,65.7663,65.8054,12982.0
2024-03-25 10:50:00,67.41,67.43,67.39,67.41,4572.0,65.8151,65.8347,65.7956,65.8151,4572.0
2024-03-25 10:55:00,67.41,67.45,67.4,67.45,7456.0,65.8151,65.8542,65.8054,65.8542,7456.0
2024-03-25 11:00:00,67.45,67.45,67.4,67.42,29828.0,65.8542,65.8542,65.8054,65.8249,29828.0
2024-03-25 11:05:00,67.42,67.44,67.38,67.39,3894.0,65.8249,65.8444,65.7858,65.7956,3894.0
2024-03-25 11:10:00,67.4,67.42,67.39,67.41,3090.0,65.8054,65.8249,65.7956,65.8151,3090.0
2024-03-25 11:15:00,67.41,67.42,67.39,67.41,9812.0,65.8151,65.8249,65.7956,65.8151,9812.0
2024-03-25 11:20:00,67.41,67.43,67.39,67.43,2835.0,65.8151,65.8347,65.7956,65.8347,2835.0
2024-03-25 11:25:00,67.42,67.43,67.42,67.42,2036.0,65.8249,65.8347,65.8249,65.8249,2036.0
2024-03-25 11:30:00,67.42,67.44,67.41,67.43,4616.0,65.8249,65.8444,65.8151,65.8347,4616.0
2024-03-25 11:35:00,67.42,67.47,67.42,67.46,2324.0,65.8249,65.8737,65.8249,65.864,2324.0
2024-03-25 11:40:00,67.47,67.47,67.45,67.47,9329.0,65.8737,65.8737,65.8542,65.8737,9329.0
2024-03-25 11:45:00,67.47,67.5,67.46,67.5,18184.0,65.8737,65.903,65.864,65.903,18184.0
2024-03-25 11:50:00,67.49,67.49,67.47,67.48,1422.0,65.8932,65.8932,65.8737,65.8835,1422.0
2024-03-25 11:55:00,67.48,67.5,67.46,67.46,8212.0,65.8835,65.903,65.864,65.864,8212.0
2024-03-25 12:00:00,67.45,67.45,67.4,67.41,10281.0,65.8542,65.8542,65.8054,65.8151,10281.0
2024-03-25 12:05:00,67.4,67.4,67.39,67.39,4317.0,65.8054,65.8054,65.7956,65.7956,4317.0
2024-03-25 12:10:00,67.39,67.43,67.39,67.42,9031.0,65.7956,65.8347,65.7956,65.8249,9031.0
2024-03-25 12:15:00,67.42,67.44,67.42,67.44,4803.0,65.8249,65.8444,65.8249,65.8444,4803.0
2024-03-25 12:20:00,67.43,67.44,67.42,67.44,3935.0,65.8347,65.8444,65.8249,65.8444,3935.0
2024-03-25 12:25:00,67.44,67.45,67.42,67.44,10945.0,65.8444,65.8542,65.8249,65.8444,10945.0
2024-03-25 12:30:00,67.45,67.45,67.4,67.41,6922.0,65.8542,65.8542,65.8054,65.8151,6922.0
2024-03-25 12:35:00,67.41,67.45,67.4,67.44,19721.0,65.8151,65.8542,65.8054,65.8444,19721.0
2024-03-25 12:40:00,67.43,67.48,67.43,67.46,24330.0,65.8347,65.8835,65.8347,65.864,24330.0
2024-03-25 12:45:00,67.46,67.47,67.44,67.45,27034.0,65.864,65.8737,65.8444,65.8542,27034.0
2024-03-25 12:50:00,67.45,67.48,67.44,67.48,22501.0,65.8542,65.8835,65.8444,65.8835,22501.0
2024-03-25 12:55:00,67.48,67.49,67.45,67.48,44241.0,65.8835,65.8932,65.8542,65.8835,44241.0
2024-03-25 13:00:00,67.48,67.48,67.46,67.48,40943.0,65.8835,65.8835,65.864,65.8835,40943.0
2024-03-25 13:05:00,67.47,67.48,67.44,67.45,11618.0,65.8737,65.8835,65.8444,65.8542,11618.0
2024-03-25 13:10:00,67.45,67.46,67.42,67.46,8446.0,65.8542,65.864,65.8249,65.864,8446.0
2024-03-25 13:15:00,67.46,67.48,67.46,67.47,1382.0,65.864,65.8835,65.864,65.8737,1382.0
2024-03-25 13:20:00,67.47,67.48,67.45,67.48,3524.0,65.8737,65.8835,65.8542,65.8835,3524.0
2024-03-25 13:25:00,67.48,67.5,67.48,67.5,8702.0,65.8835,65.903,65.8835,65.903,8702.0
2024-03-25 13:30:00,67.5,67.5,67.49,67.5,2897.0,65.903,65.903,65.8932,65.903,2897.0
2024-03-25 13:35:00,67.49,67.51,67.48,67.51,5669.0,65.8932,65.9128,65.8835,65.9128,5669.0
2024-03-25 13:40:00,67.51,67.52,67.51,67.52,902.0,65.9128,65.9225,65.9128,65.9225,902.0
2024-03-25 13:45:00,67.52,67.52,67.48,67.5,6796.0,65.9225,65.9225,65.8835,65.903,6796.0
2024-03-25 13:50:00,67.5,67.52,67.49,67.52,5331.0,65.903,65.9225,65.8932,65.9225,5331.0
2024-03-25 13:55:00,67.52,67.53,67.51,67.53,4504.0,65.9225,65.9323,65.9128,65.9323,4504.0
2024-03-25 14:00:00,67.54,67.54,67.53,67.53,27853.0,65.9421,65.9421,65.9323,65.9323,27853.0
2024-03-25 14:05:00,67.54,67.58,67.54,67.58,64859.0,65.9421,65.9811,65.9421,65.9811,64859.0
2024-03-25 14:10:00,67.58,67.59,67.57,67.58,26784.0,65.9811,65.9909,65.9713,65.9811,26784.0
2024-03-25 14:15:00,67.58,67.59,67.57,67.59,11812.0,65.9811,65.9909,65.9713,65.9909,11812.0
2024-03-25 14:20:00,67.59,67.59,67.57,67.58,11668.0,65.9909,65.9909,65.9713,65.9811,11668.0
2024-03-25 14:25:00,67.58,67.6,67.58,67.6,4088.0,65.9811,66.0006,65.9811,66.0006,4088.0
2024-03-25 14:30:00,67.59,67.6,67.57,67.58,7091.0,65.9909,66.0006,65.9713,65.9811,7091.0
2024-03-25 14:35:00,67.58,67.6,67.57,67.59,14281.0,65.9811,66.0006,65.9713,65.9909,14281.0
2024-03-25 14:40:00,67.6,67.61,67.58,67.59,5934.0,66.0006,66.0104,65.9811,65.9909,5934.0
2024-03-25 14:45:00,67.59,67.6,67.58,67.6,10390.0,65.9909,66.0006,65.9811,66.0006,10390.0
2024-03-25 14:50:00,67.59,67.61,67.59,67.61,4127.0,65.9909,66.0104,65.9909,66.0104,4127.0
2024-03-25 14:55:00,67.61,67.61,67.59,67.59,7471.0,66.0104,66.0104,65.9909,65.9909,7471.0
2024-03-25 15:00:00,67.59,67.59,67.56,67.58,12272.0,65.9909,65.9909,65.9616,65.9811,12272.0
2024-03-25 15:05:00,67.58,67.59,67.54,67.55,11533.0,65.9811,65.9909,65.9421,65.9518,11533.0
2024-03-25 15:10:00,67.55,67.55,67.52,67.54,13561.0,65.9518,65.9518,65.9225,65.9421,13561.0
2024-03-25 15:15:00,67.54,67.57,67.53,67.55,14255.0,65.9421,65.9713,65.9323,65.9518,14255.0
2024-03-25 15:20:00,67.54,67.55,67.51,67.53,16998.0,65.9421,65.9518,65.9128,65.9323,16998.0
2024-03-25 15:25:00,67.53,67.55,67.52,67.53,9675.0,65.9323,65.9518,65.9225,65.9323,9675.0
2024-03-25 15:30:00,67.52,67.56,67.52,67.55,16531.0,65.9225,65.9616,65.9225,65.9518,16531.0
2024-03-25 15:35:00,67.55,67.56,67.54,67.56,15215.0,65.9518,65.9616,65.9421,65.9616,15215.0
2024-03-25 15:40:00,67.56,67.59,67.55,67.56,12591.0,65.9616,65.9909,65.9518,65.9616,12591.0
2024-03-25 15:45:00,67.57,67.59,67.55,67.55,25239.0,65.9713,65.9909,65.9518,65.9518,25239.0
2024-03-25 15:50:00,67.55,67.55,67.5,67.51,26844.0,65.9518,65.9518,65.903,65.9128,26844.0
2024-03-25 15:55:00,67.51,67.56,67.49,67.54,145299.0,65.9128,65.9616,65.8932,65.9421,145299.0
2024-03-26 09:30:00,67.85,67.85,67.72,67.79,44678.0,66.2447,66.2447,66.1178,66.1861,44678.0
2024-03-26 09:35:00,67.79,67.8,67.75,67.76,48007.0,66.1861,66.1959,66.1471,66.1569,48007.0
2024-03-26 09:40:00,67.76,67.76,67.69,67.73,57767.0,66.1569,66.1569,66.0885,66.1276,57767.0
2024-03-26 09:45:00,67.73,67.76,67.71,67.76,110231.0,66.1276,66.1569,66.108,66.1569,110231.0
2024-03-26 09:50:00,67.76,67.76,67.72,67.73,48862.0,66.1569,66.1569,66.1178,66.1276,48862.0
2024-03-26 09:55:00,67.73,67.76,67.72,67.76,80337.0,66.1276,66.1569,66.1178,66.1569,80337.0
2024-03-26 10:00:00,67.77,67.8,67.76,67.78,95388.0,66.1666,66.1959,66.1569,66.1764,95388.0
2024-03-26 10:05:00,67.78,67.78,67.74,67.76,18337.0,66.1764,66.1764,66.1373,66.1569,18337.0
2024-03-26 10:10:00,67.76,67.77,67.71,67.72,36554.0,66.1569,66.1666,66.108,66.1178,36554.0
2024-03-26 10:15:00,67.73,67.77,67.71,67.74,44233.0,66.1276,66.1666,66.108,66.1373,44233.0
2024-03-26 10:20:00,67.73,67.74,67.69,67.7,7181.0,66.1276,66.1373,66.0885,66.0983,7181.0
2024-03-26 10:25:00,67.7,67.71,67.64,67.66,10063.0,66.0983,66.108,66.0397,66.0592,10063.0
2024-03-26 10:30:00,67.65,67.65,67.6,67.64,13947.0,66.0495,66.0495,66.0006,66.0397,13947.0
2024-03-26 10:35:00,67.65,67.68,67.63,67.67,15078.0,66.0495,66.0787,66.0299,66.069,15078.0
2024-03-26 10:40:00,67.67,67.68,67.63,67.67,14571.0,66.069,66.0787,66.0299,66.069,14571.0
2024-03-26 10:45:00,67.67,67.68,67.64,67.64,13364.0,66.069,66.0787,66.0397,66.0397,13364.0
2024-03-26 10:50:00,67.65,67.68,67.64,67.68,14041.0,66.0495,66.0787,66.0397,66.0787,14041.0
2024-03-26 10:55:00,67.67,67.7,67.67,67.7,9998.0,66.069,66.0983,66.069,66.0983,9998.0
2024-03-26 11:00:00,67.7,67.71,67.68,67.69,13626.0,66.0983,66.108,66.0787,66.0885,13626.0
2024-03-26 11:05:00,67.69,67.7,67.68,67.7,5982.0,66.0885,66.0983,66.0787,66.0983,5982.0
2024-03-26 11:10:00,67.7,67.7,67.65,67.65,12430.0,66.0983,66.0983,66.0495,66.0495,12430.0
2024-03-26 11:15:00,67.66,67.68,67.65,67.67,9305.0,66.0592,66.0787,66.0495,66.069,9305.0
2024-03-26 11:20:00,67.67,67.68,67.65,67.65,21796.0,66.069,66.0787,66.0495,66.0495,21796.0
2024-03-26 11:25:00,67.65,67.66,67.64,67.66,3021.0,66.0495,66.0592,66.0397,66.0592,3021.0
2024-03-26 11:30:00,67.65,67.66,67.62,67.62,14467.0,66.0495,66.0592,66.0202,66.0202,14467.0
2024-03-26 11:35:00,67.63,67.63,67.55,67.57,7601.0,66.0299,66.0299,65.9518,65.9713,7601.0
2024-03-26 11:40:00,67.56,67.58,67.55,67.58,11160.0,65.9616,65.9811,65.9518,65.9811,11160.0
2024-03-26 11:45:00,67.58,67.6,67.57,67.58,29612.0,65.9811,66.0006,65.9713,65.9811,29612.0
2024-03-26 11:50:00,67.58,67.6,67.56,67.59,7222.0,65.9811,66.0006,65.9616,65.9909,7222.0
2024-03-26 11:55:00,67.59,67.61,67.58,67.61,8694.0,65.9909,66.0104,65.9811,66.0104,8694.0
2024-03-26 12:00:00,67.6,67.63,67.59,67.6,17237.0,66.0006,66.0299,65.9909,66.0006,17237.0
2024-03-26 12:05:00,67.61,67.61,67.56,67.56,11378.0,66.0104,66.0104,65.9616,65.9616,11378.0
2024-03-26 12:10:00,67.56,67.57,67.55,67.55,4156.0,65.9616,65.9713,65.9518,65.9518,4156.0
2024-03-26 12:15:00,67.56,67.57,67.56,67.56,12491.0,65.9616,65.9713,65.9616,65.9616,12491.0
2024-03-26 12:20:00,67.56,67.59,67.54,67.59,8589.0,65.9616,65.9909,65.9421,65.9909,8589.0
2024-03-26 12:25:00,67.59,67.6,67.56,67.59,19444.0,65.9909,66.0006,65.9616,65.9909,19444.0
2024-03-26 12:30:00,67.59,67.6,67.55,67.56,6544.0,65.9909,66.0006,65.9518,65.9616,6544.0
2024-03-26 12:35:00,67.56,67.57,67.53,67.54,5072.0,65.9616,65.9713,65.9323,65.9421,5072.0
2024-03-26 12:40:00,67.55,67.55,67.52,67.52,6565.0,65.9518,65.9518,65.9225,65.9225,6565.0
2024-03-26 12:45:00,67.52,67.55,67.51,67.55,32321.0,65.9225,65.9518,65.9128,65.9518,32321.0
2024-03-26 12:50:00,67.55,67.56,67.51,67.51,19703.0,65.9518,65.9616,65.9128,65.9128,19703.0
2024-03-26 12:55:00,67.51,67.53,67.51,67.51,7320.0,65.9128,65.9323,65.9128,65.9128,7320.0
2024-03-26 13:00:00,67.51,67.57,67.49,67.55,15820.0,65.9128,65.9713,65.8932,65.9518,15820.0
2024-03-26 13:05:00,67.56,67.58,67.54,67.56,13298.0,65.9616,65.9811,65.9421,65.9616,13298.0
2024-03-26 13:10:00,67.56,67.59,67.56,67.59,24433.0,65.9616,65.9909,65.9616,65.9909,24433.0
2024-03-26 13:15:00,67.59,67.61,67.56,67.56,22097.0,65.9909,66.0104,65.9616,65.9616,22097.0
2024-03-26 13:20:00,67.56,67.56,67.53,67.53,4674.0,65.9616,65.9616,65.9323,65.9323,4674.0
2024-03-26 13:25:00,67.53,67.59,67.53,67.59,9157.0,65.9323,65.9909,65.9323,65.9909,9157.0
2024-03-26 13:30:00,67.58,67.59,67.57,67.59,8477.0,65.9811,65.9909,65.9713,65.9909,8477.0
2024-03-26 13:35:00,67.58,67.59,67.51,67.52,19751.0,65.9811,65.9909,65.9128,65.9225,19751.0
2024-03-26 13:40:00,67.52,67.54,67.5,67.52,11170.0,65.9225,65.9421,65.903,65.9225,11170.0
2024-03-26 13:45:00,67.51,67.51,67.48,67.48,6919.0,65.9128,65.9128,65.8835,65.8835,6919.0
2024-03-26 13:50:00,67.48,67.51,67.48,67.5,9342.0,65.8835,65.9128,65.8835,65.903,9342.0
2024-03-26 13:55:00,67.5,67.53,67.5,67.53,11988.0,65.903,65.9323,65.903,65.9323,11988.0
2024-03-26 14:00:00,67.53,67.55,67.53,67.54,11306.0,65.9323,65.9518,65.9323,65.9421,11306.0
2024-03-26 14:05:00,67.55,67.59,67.54,67.57,10966.0,65.9518,65.9909,65.9421,65.9713,10966.0
2024-03-26 14:10:00,67.57,67.58,67.56,67.56,15077.0,65.9713,65.9811,65.9616,65.9616,15077.0
2024-03-26 14:15:00,67.56,67.6,67.56,67.6,12309.0,65.9616,66.0006,65.9616,66.0006,12309.0
2024-03-26 14:20:00,67.59,67.61,67.58,67.6,53729.0,65.9909,66.0104,65.9811,66.0006,53729.0
2024-03-26 14:25:00,67.6,67.62,67.58,67.62,13395.0,66.0006,66.0202,65.9811,66.0202,13395.0
2024-03-26 14:30:00,67.62,67.64,67.61,67.64,14630.0,66.0202,66.0397,66.0104,66.0397,14630.0
2024-03-26 14:35:00,67.64,67.64,67.61,67.62,16916.0,66.0397,66.0397,66.0104,66.0202,16916.0
2024-03-26 14:40:00,67.62,67.62,67.6,67.62,20206.0,66.0202,66.0202,66.0006,66.0202,20206.0
2024-03-26 14:45:00,67.62,67.63,67.59,67.59,24828.0,66.0202,66.0299,65.9909,65.9909,24828.0
2024-03-26 14:50:00,67.59,67.62,67.59,67.62,12268.0,65.9909,66.0202,65.9909,66.0202,12268.0
2024-03-26 14:55:00,67.62,67.64,67.61,67.63,15576.0,66.0202,66.0397,66.0104,66.0299,15576.0
2024-03-26 15:00:00,67.63,67.63,67.59,67.59,22819.0,66.0299,66.0299,65.9909,65.9909,22819.0
2024-03-26 15:05:00,67.59,67.62,67.59,67.62,23143.0,65.9909,66.0202,65.9909,66.0202,23143.0
2024-03-26 15:10:00,67.62,67.62,67.59,67.59,19989.0,66.0202,66.0202,65.9909,65.9909,19989.0
2024-03-26 15:15:00,67.59,67.6,67.58,67.59,8801.0,65.9909,66.0006,65.9811,65.9909,8801.0
2024-03-26 15:20:00,67.59,67.59,67.56,67.56,20892.0,65.9909,65.9909,65.9616,65.9616,20892.0
2024-03-26 15:25:00,67.56,67.56,67.52,67.53,13604.0,65.9616,65.9616,65.9225,65.9323,13604.0
2024-03-26 15:30:00,67.52,67.53,67.46,67.48,26130.0,65.9225,65.9323,65.864,65.8835,26130.0
2024-03-26 15:35:00,67.48,67.48,67.46,67.47,19410.0,65.8835,65.8835,65.864,65.8737,19410.0
2024-03-26 15:40:00,67.46,67.48,67.44,67.45,22556.0,65.864,65.8835,65.8444,65.8542,22556.0
2024-03-26 15:45:00,67.45,67.47,67.44,67.46,27054.0,65.8542,65.8737,65.8444,65.864,27054.0
2024-03-26 15:50:00,67.46,67.47,67.45,67.46,50492.0,65.864,65.8737,65.8542,65.864,50492.0
2024-03-26 15:55:00,67.46,67.46,67.36,67.36,167694.0,65.864,65.864,65.7663,65.7663,167694.0
2024-03-27 09:30:00,67.25,67.26,67.19,67.19,40083.0,65.6589,65.6687,65.6003,65.6003,40083.0
2024-03-27 09:35:00,67.2,67.21,67.15,67.17,15573.0,65.6101,65.6199,65.5613,65.5808,15573.0
2024-03-27 09:40:00,67.17,67.17,67.12,67.13,10748.0,65.5808,65.5808,65.532,65.5418,10748.0
2024-03-27 09:45:00,67.13,67.17,67.12,67.17,17019.0,65.5418,65.5808,65.532,65.5808,17019.0
2024-03-27 09:50:00,67.17,67.19,67.11,67.11,32782.0,65.5808,65.6003,65.5222,65.5222,32782.0
2024-03-27 09:55:00,67.14,67.17,67.11,67.16,12743.0,65.5515,65.5808,65.5222,65.571,12743.0
2024-03-27 10:00:00,67.16,67.16,67.02,67.07,57727.0,65.571,65.571,65.4344,65.4832,57727.0
2024-03-27 10:05:00,67.08,67.09,67.05,67.06,8547.0,65.4929,65.5027,65.4637,65.4734,8547.0
2024-03-27 10:10:00,67.06,67.07,67.01,67.04,33506.0,65.4734,65.4832,65.4246,65.4539,33506.0
2024-03-27 10:15:00,67.04,67.11,67.04,67.11,15466.0,65.4539,65.5222,65.4539,65.5222,15466.0
2024-03-27 10:20:00,67.11,67.11,67.05,67.07,35902.0,65.5222,65.5222,65.4637,65.4832,35902.0
2024-03-27 10:25:00,67.07,67.1,67.07,67.1,39667.0,65.4832,65.5125,65.4832,65.5125,39667.0
2024-03-27 10:30:00,67.11,67.18,67.1,67.17,59023.0,65.5222,65.5906,65.5125,65.5808,59023.0
2024-03-27 10:35:00,67.17,67.17,67.16,67.17,8558.0,65.5808,65.5808,65.571,65.5808,8558.0
2024-03-27 10:40:00,67.17,67.2,67.13,67.13,19917.0,65.5808,65.6101,65.5418,65.5418,19917.0
2024-03-27 10:45:00,67.13,67.15,67.06,67.06,14237.0,65.5418,65.5613,65.4734,65.4734,14237.0
2024-03-27 10:50:00,67.06,67.11,67.06,67.11,3989.0,65.4734,65.5222,65.4734,65.5222,3989.0
2024-03-27 10:55:00,67.12,67.14,67.09,67.11,11101.0,65.532,65.5515,65.5027,65.5222,11101.0
2024-03-27 11:00:00,67.11,67.14,67.11,67.14,20545.0,65.5222,65.5515,65.5222,65.5515,20545.0
2024-03-27 11:05:00,67.14,67.19,67.13,67.18,27781.0,65.5515,65.6003,65.5418,65.5906,27781.0
2024-03-27 11:10:00,67.18,67.18,67.15,67.17,7485.0,65.5906,65.5906,65.5613,65.5808,7485.0
2024-03-27 11:15:00,67.16,67.18,67.16,67.18,10642.0,65.571,65.5906,65.571,65.5906,10642.0
2024-03-27 11:20:00,67.17,67.17,67.13,67.14,20841.0,65.5808,65.5808,65.5418,65.5515,20841.0
2024-03-27 11:25:00,67.15,67.15,67.11,67.11,11615.0,65.5613,65.5613,65.5222,65.5222,11615.0
2024-03-27 11:30:00,67.1,67.1,67.05,67.07,25816.0,65.5125,65.5125,65.4637,65.4832,25816.0
2024-03-27 11:35:00,67.08,67.12,67.08,67.12,4869.0,65.4929,65.532,65.4929,65.532,4869.0
2024-03-27 11:40:00,67.12,67.14,67.12,67.13,27002.0,65.532,65.5515,65.532,65.5418,27002.0
2024-03-27 11:45:00,67.12,67.14,67.09,67.12,11208.0,65.532,65.5515,65.5027,65.532,11208.0
2024-03-27 11:50:00,67.12,67.13,67.1,67.11,7681.0,65.532,65.5418,65.5125,65.5222,7681.0
2024-03-27 11:55:00,67.11,67.12,67.08,67.08,5373.0,65.5222,65.532,65.4929,65.4929,5373.0
2024-03-27 12:00:00,67.07,67.11,67.06,67.1,9585.0,65.4832,65.5222,65.4734,65.5125,9585.0
2024-03-27 12:05:00,67.1,67.12,67.09,67.09,24576.0,65.5125,65.532,65.5027,65.5027,24576.0
2024-03-27 12:10:00,67.09,67.1,67.04,67.05,10142.0,65.5027,65.5125,65.4539,65.4637,10142.0
2024-03-27 12:15:00,67.05,67.08,67.03,67.08,23763.0,65.4637,65.4929,65.4441,65.4929,23763.0
2024-03-27 12:20:00,67.08,67.11,67.07,67.09,44940.0,65.4929,65.5222,65.4832,65.5027,44940.0
2024-03-27 12:25:00,67.09,67.1,67.08,67.09,35599.0,65.5027,65.5125,65.4929,65.5027,35599.0
2024-03-27 12:30:00,67.09,67.13,67.08,67.09,34719.0,65.5027,65.5418,65.4929,65.5027,34719.0
2024-03-27 12:35:00,67.09,67.11,67.08,67.08,32643.0,65.5027,65.5222,65.4929,65.4929,32643.0
2024-03-27 12:40:00,67.08,67.12,67.07,67.11,37949.0,65.4929,65.532,65.4832,65.5222,37949.0
2024-03-27 12:45:00,67.11,67.14,67.1,67.14,18561.0,65.5222,65.5515,65.5125,65.5515,18561.0
2024-03-27 12:50:00,67.13,67.14,67.12,67.13,18498.0,65.5418,65.5515,65.532,65.5418,18498.0
2024-03-27 12:55:00,67.12,67.12,67.1,67.11,10354.0,65.532,65.532,65.5125,65.5222,10354.0
2024-03-27 13:00:00,67.11,67.13,67.09,67.09,64552.0,65.5222,65.5418,65.5027,65.5027,64552.0
2024-03-27 13:05:00,67.09,67.09,67.05,67.06,40126.0,65.5027,65.5027,65.4637,65.4734,40126.0
2024-03-27 13:10:00,67.06,67.06,67.01,67.05,39178.0,65.4734,65.4734,65.4246,65.4637,39178.0
2024-03-27 13:15:00,67.06,67.09,67.06,67.09,6153.0,65.4734,65.5027,65.4734,65.5027,6153.0
2024-03-27 13:20:00,67.09,67.11,67.08,67.09,9748.0,65.5027,65.5222,65.4929,65.5027,9748.0
2024-03-27 13:25:00,67.09,67.12,67.08,67.11,28074.0,65.5027,65.532,65.4929,65.5222,28074.0
2024-03-27 13:30:00,67.11,67.14,67.11,67.12,24600.0,65.5222,65.5515,65.5222,65.532,24600.0
2024-03-27 13:35:00,67.11,67.13,67.1,67.11,7013.0,65.5222,65.5418,65.5125,65.5222,7013.0
2024-03-27 13:40:00,67.11,67.12,67.09,67.12,4295.0,65.5222,65.532,65.5027,65.532,4295.0
2024-03-27 13:45:00,67.14,67.14,67.11,67.13,8859.0,65.5515,65.5515,65.5222,65.5418,8859.0
2024-03-27 13:50:00,67.12,67.13,67.11,67.13,86514.0,65.532,65.5418,65.5222,65.5418,86514.0
2024-03-27 13:55:00,67.13,67.13,67.12,67.13,2583.0,65.5418,65.5418,65.532,65.5418,2583.0
2024-03-27 14:00:00,67.12,67.14,67.11,67.14,15721.0,65.532,65.5515,65.5222,65.5515,15721.0
2024-03-27 14:05:00,67.13,67.15,67.11,67.15,11166.0,65.5418,65.5613,65.5222,65.5613,11166.0
2024-03-27 14:10:00,67.14,67.15,67.12,67.14,11806.0,65.5515,65.5613,65.532,65.5515,11806.0
2024-03-27 14:15:00,67.13,67.17,67.13,67.16,22062.0,65.5418,65.5808,65.5418,65.571,22062.0
2024-03-27 14:20:00,67.16,67.18,67.15,67.18,6313.0,65.571,65.5906,65.5613,65.5906,6313.0
2024-03-27 14:25:00,67.18,67.19,67.17,67.18,2940.0,65.5906,65.6003,65.5808,65.5906,2940.0
2024-03-27 14:30:00,67.18,67.2,67.17,67.17,26860.0,65.5906,65.6101,65.5808,65.5808,26860.0
2024-03-27 14:35:00,67.17,67.17,67.16,67.16,11109.0,65.5808,65.5808,65.571,65.571,11109.0
2024-03-27 14:40:00,67.16,67.16,67.14,67.15,12971.0,65.571,65.571,65.5515,65.5613,12971.0
2024-03-27 14:45:00,67.16,67.17,67.14,67.15,20169.0,65.571,65.5808,65.5515,65.5613,20169.0
2024-03-27 14:50:00,67.14,67.15,67.11,67.13,27583.0,65.5515,65.5613,65.5222,65.5418,27583.0
2024-03-27 14:55:00,67.13,67.15,67.12,67.13,25022.0,65.5418,65.5613,65.532,65.5418,25022.0
2024-03-27 15:00:00,67.13,67.16,67.13,67.15,55185.0,65.5418,65.571,65.5418,65.5613,55185.0
2024-03-27 15:05:00,67.15,67.17,67.13,67.13,28548.0,65.5613,65.5808,65.5418,65.5418,28548.0
2024-03-27 15:10:00,67.14,67.14,67.1,67.12,27152.0,65.5515,65.5515,65.5125,65.532,27152.0
2024-03-27 15:15:00,67.11,67.12,67.1,67.11,24842.0,65.5222,65.532,65.5125,65.5222,24842.0
2024-03-27 15:20:00,67.11,67.16,67.11,67.16,25665.0,65.5222,65.571,65.5222,65.571,25665.0
2024-03-27 15:25:00,67.16,67.2,67.14,67.19,27365.0,65.571,65.6101,65.5515,65.6003,27365.0
2024-03-27 15:30:00,67.19,67.2,67.17,67.2,29251.0,65.6003,65.6101,65.5808,65.6101,29251.0
2024-03-27 15:35:00,67.2,67.27,67.2,67.26,23451.0,65.6101,65.6784,65.6101,65.6687,23451.0
2024-03-27 15:40:00,67.26,67.27,67.24,67.27,31604.0,65.6687,65.6784,65.6492,65.6784,31604.0
2024-03-27 15:45:00,67.27,67.27,67.24,67.26,35506.0,65.6784,65.6784,65.6492,65.6687,35506.0
2024-03-27 15:50:00,67.26,67.31,67.26,67.31,49090.0,65.6687,65.7175,65.6687,65.7175,49090.0
2024-03-27 15:55:00,67.31,67.32,67.25,67.31,62401.0,65.7175,65.7273,65.6589,65.7175,62401.0
2024-03-28 09:30:00,67.13,67.28,67.01,67.09,93697.0,65.5418,65.6882,65.4246,65.5027,93697.0
2024-03-28 09:35:00,67.1,67.12,67.08,67.1,37034.0,65.5125,65.532,65.4929,65.5125,37034.0
2024-03-28 09:40:00,67.09,67.19,67.09,67.13,49977.0,65.5027,65.6003,65.5027,65.5418,49977.0
2024-03-28 09:45:00,67.12,67.17,67.12,67.13,45696.0,65.532,65.5808,65.532,65.5418,45696.0
2024-03-28 09:50:00,67.13,67.17,67.12,67.13,120628.0,65.5418,65.5808,65.532,65.5418,120628.0
2024-03-28 09:55:00,67.13,67.15,67.12,67.14,44376.0,65.5418,65.5613,65.532,65.5515,44376.0
2024-03-28 10:00:00,67.14,67.21,67.1,67.12,50268.0,65.5515,65.6199,65.5125,65.532,50268.0
2024-03-28 10:05:00,67.12,67.13,67.05,67.05,47568.0,65.532,65.5418,65.4637,65.4637,47568.0
2024-03-28 10:10:00,67.06,67.08,67.03,67.05,31453.0,65.4734,65.4929,65.4441,65.4637,31453.0
2024-03-28 10:15:00,67.05,67.05,67.03,67.05,23271.0,65.4637,65.4637,65.4441,65.4637,23271.0
2024-03-28 10:20:00,67.04,67.06,67.0,67.06,41961.0,65.4539,65.4734,65.4148,65.4734,41961.0
2024-03-28 10:25:00,67.06,67.1,67.03,67.05,79090.0,65.4734,65.5125,65.4441,65.4637,79090.0
2024-03-28 10:30:00,67.05,67.1,67.05,67.09,32195.0,65.4637,65.5125,65.4637,65.5027,32195.0
2024-03-28 10:35:00,67.08,67.1,67.07,67.08,24304.0,65.4929,65.5125,65.4832,65.4929,24304.0
2024-03-28 10:40:00,67.08,67.12,67.07,67.12,15196.0,65.4929,65.532,65.4832,65.532,15196.0
2024-03-28 10:45:00,67.12,67.16,67.12,67.15,65034.0,65.532,65.571,65.532,65.5613,65034.0
2024-03-28 10:50:00,67.15,67.16,67.11,67.12,9584.0,65.5613,65.571,65.5222,65.532,9584.0
2024-03-28 10:55:00,67.13,67.15,67.12,67.14,8255.0,65.5418,65.5613,65.532,65.5515,8255.0
2024-03-28 11:00:00,67.13,67.13,67.09,67.11,29049.0,65.5418,65.5418,65.5027,65.5222,29049.0
2024-03-28 11:05:00,67.11,67.13,67.09,67.09,26123.0,65.5222,65.5418,65.5027,65.5027,26123.0
2024-03-28 11:10:00,67.09,67.11,67.07,67.11,20030.0,65.5027,65.5222,65.4832,65.5222,20030.0
2024-03-28 11:15:00,67.12,67.17,67.11,67.17,12815.0,65.532,65.5808,65.5222,65.5808,12815.0
2024-03-28 11:20:00,67.17,67.2,67.15,67.2,17670.0,65.5808,65.6101,65.5613,65.6101,17670.0
2024-03-28 11:25:00,67.21,67.23,67.19,67.2,26997.0,65.6199,65.6394,65.6003,65.6101,26997.0
2024-03-28 11:30:00,67.2,67.23,67.19,67.2,16576.0,65.6101,65.6394,65.6003,65.6101,16576.0
2024-03-28 11:35:00,67.2,67.21,67.18,67.19,18167.0,65.6101,65.6199,65.5906,65.6003,18167.0
2024-03-28 11:40:00,67.19,67.24,67.19,67.19,53141.0,65.6003,65.6492,65.6003,65.6003,53141.0
2024-03-28 11:45:00,67.2,67.22,67.19,67.2,34474.0,65.6101,65.6296,65.6003,65.6101,34474.0
2024-03-28 11:50:00,67.2,67.21,67.18,67.2,16229.0,65.6101,65.6199,65.5906,65.6101,16229.0
2024-03-28 11:55:00,67.21,67.21,67.19,67.2,4588.0,65.6199,65.6199,65.6003,65.6101,4588.0
2024-03-28 12:00:00,67.2,67.2,67.18,67.18,8147.0,65.6101,65.6101,65.5906,65.5906,8147.0
2024-03-28 12:05:00,67.17,67.18,67.08,67.09,48415.0,65.5808,65.5906,65.4929,65.5027,48415.0
2024-03-28 12:10:00,67.09,67.15,67.07,67.15,35041.0,65.5027,65.5613,65.4832,65.5613,35041.0
2024-03-28 12:15:00,67.15,67.15,67.12,67.13,14602.0,65.5613,65.5613,65.532,65.5418,14602.0
2024-03-28 12:20:00,67.13,67.14,67.12,67.13,30253.0,65.5418,65.5515,65.532,65.5418,30253.0
2024-03-28 12:25:00,67.13,67.15,67.12,67.12,22625.0,65.5418,65.5613,65.532,65.532,22625.0
2024-03-28 12:30:00,67.13,67.13,67.09,67.11,28251.0,65.5418,65.5418,65.5027,65.5222,28251.0
2024-03-28 12:35:00,67.1,67.12,67.09,67.11,24518.0,65.5125,65.532,65.5027,65.5222,24518.0
2024-03-28 12:40:00,67.11,67.14,67.11,67.12,14226.0,65.5222,65.5515,65.5222,65.532,14226.0
2024-03-28 12:45:00,67.11,67.13,67.1,67.12,19878.0,65.5222,65.5418,65.5125,65.532,19878.0
2024-03-28 12:50:00,67.11,67.11,67.08,67.09,29104.0,65.5222,65.5222,65.4929,65.5027,29104.0
2024-03-28 12:55:00,67.09,67.1,67.07,67.09,9564.0,65.5027,65.5125,65.4832,65.5027,9564.0
2024-03-28 13:00:00,67.08,67.08,67.03,67.05,52510.0,65.4929,65.4929,65.4441,65.4637,52510.0
2024-03-28 13:05:00,67.05,67.09,67.05,67.08,18416.0,65.4637,65.5027,65.4637,65.4929,18416.0
2024-03-28 13:10:00,67.08,67.08,67.05,67.07,19848.0,65.4929,65.4929,65.4637,65.4832,19848.0
2024-03-28 13:15:00,67.07,67.08,67.06,67.07,20370.0,65.4832,65.4929,65.4734,65.4832,20370.0
2024-03-28 13:20:00,67.07,67.07,67.04,67.04,2972.0,65.4832,65.4832,65.4539,65.4539,2972.0
2024-03-28 13:25:00,67.05,67.06,67.03,67.04,13557.0,65.4637,65.4734,65.4441,65.4539,13557.0
2024-03-28 13:30:00,67.05,67.05,67.02,67.02,5188.0,65.4637,65.4637,65.4344,65.4344,5188.0
2024-03-28 13:35:00,67.02,67.05,67.01,67.05,23816.0,65.4344,65.4637,65.4246,65.4637,23816.0
2024-03-28 13:40:00,67.05,67.07,67.04,67.07,11776.0,65.4637,65.4832,65.4539,65.4832,11776.0
2024-03-28 13:45:00,67.06,67.1,67.06,67.09,8583.0,65.4734,65.5125,65.4734,65.5027,8583.0
2024-03-28 13:50:00,67.09,67.1,67.07,67.07,10628.0,65.5027,65.5125,65.4832,65.4832,10628.0
2024-03-28 13:55:00,67.06,67.07,67.05,67.06,12846.0,65.4734,65.4832,65.4637,65.4734,12846.0
2024-03-28 14:00:00,67.05,67.05,67.03,67.05,11760.0,65.4637,65.4637,65.4441,65.4637,11760.0
2024-03-28 14:05:00,67.05,67.07,67.04,67.06,17825.0,65.4637,65.4832,65.4539,65.4734,17825.0
2024-03-28 14:10:00,67.06,67.07,67.05,67.06,15189.0,65.4734,65.4832,65.4637,65.4734,15189.0
2024-03-28 14:15:00,67.06,67.06,67.03,67.03,23030.0,65.4734,65.4734,65.4441,65.4441,23030.0
2024-03-28 14:20:00,67.04,67.05,67.03,67.04,24044.0,65.4539,65.4637,65.4441,65.4539,24044.0
2024-03-28 14:25:00,67.03,67.05,67.03,67.05,9416.0,65.4441,65.4637,65.4441,65.4637,9416.0
2024-03-28 14:30:00,67.04,67.05,67.04,67.04,3561.0,65.4539,65.4637,65.4539,65.4539,3561.0
2024-03-28 14:35:00,67.04,67.05,67.04,67.05,17107.0,65.4539,65.4637,65.4539,65.4637,17107.0
2024-03-28 14:40:00,67.04,67.05,67.01,67.03,16193.0,65.4539,65.4637,65.4246,65.4441,16193.0
2024-03-28 14:45:00,67.03,67.06,67.02,67.05,27993.0,65.4441,65.4734,65.4344,65.4637,27993.0
2024-03-28 14:50:00,67.06,67.08,67.05,67.06,33429.0,65.4734,65.4929,65.4637,65.4734,33429.0
2024-03-28 14:55:00,67.06,67.13,67.06,67.12,42112.0,65.4734,65.5418,65.4734,65.532,42112.0
2024-03-28 15:00:00,67.13,67.15,67.09,67.09,20056.0,65.5418,65.5613,65.5027,65.5027,20056.0
2024-03-28 15:05:00,67.09,67.12,67.09,67.12,19397.0,65.5027,65.532,65.5027,65.532,19397.0
2024-03-28 15:10:00,67.13,67.14,67.12,67.14,8010.0,65.5418,65.5515,65.532,65.5515,8010.0
2024-03-28 15:15:00,67.13,67.16,67.13,67.16,17905.0,65.5418,65.571,65.5418,65.571,17905.0
2024-03-28 15:20:00,67.16,67.16,67.13,67.15,24904.0,65.571,65.571,65.5418,65.5613,24904.0
2024-03-28 15:25:00,67.15,67.17,67.14,67.16,11699.0,65.5613,65.5808,65.5515,65.571,11699.0
2024-03-28 15:30:00,67.16,67.16,67.13,67.14,49340.0,65.571,65.571,65.5418,65.5515,49340.0
2024-03-28 15:35:00,67.14,67.15,67.12,67.15,76185.0,65.5515,65.5613,65.532,65.5613,76185.0
2024-03-28 15:40:00,67.15,67.17,67.15,67.17,60663.0,65.5613,65.5808,65.5613,65.5808,60663.0
2024-03-28 15:45:00,67.17,67.17,67.15,67.17,47893.0,65.5808,65.5808,65.5613,65.5808,47893.0
2024-03-28 15:50:00,67.17,67.18,67.15,67.17,69302.0,65.5808,65.5906,65.5613,65.5808,69302.0
2024-03-28 15:55:00,67.17,67.17,67.09,67.1,161080.0,65.5808,65.5808,65.5027,65.5125,161080.0
2024-04-01 09:30:00,66.98,67.17,66.87,67.17,53858.0,65.3953,65.5808,65.2879,65.5808,53858.0
2024-04-01 09:35:00,67.19,67.29,67.18,67.27,46245.0,65.6003,65.698,65.5906,65.6784,46245.0
2024-04-01 09:40:00,67.28,67.32,67.22,67.3,45342.0,65.6882,65.7273,65.6296,65.7077,45342.0
2024-04-01 09:45:00,67.34,67.35,67.26,67.3,41015.0,65.7468,65.7566,65.6687,65.7077,41015.0
2024-04-01 09:50:00,67.3,67.39,67.3,67.39,89438.0,65.7077,65.7956,65.7077,65.7956,89438.0
2024-04-01 09:55:00,67.39,67.43,67.37,67.4,76803.0,65.7956,65.8347,65.7761,65.8054,76803.0
2024-04-01 10:00:00,67.43,67.43,67.23,67.25,47813.0,65.8347,65.8347,65.6394,65.6589,47813.0
2024-04-01 10:05:00,67.28,67.34,67.25,67.3,52366.0,65.6882,65.7468,65.6589,65.7077,52366.0
2024-04-01 10:10:00,67.31,67.31,67.2,67.23,171401.0,65.7175,65.7175,65.6101,65.6394,171401.0
2024-04-01 10:15:00,67.23,67.26,67.12,67.12,85761.0,65.6394,65.6687,65.532,65.532,85761.0
2024-04-01 10:20:00,67.12,67.16,67.1,67.16,6970.0,65.532,65.571,65.5125,65.571,6970.0
2024-04-01 10:25:00,67.16,67.17,67.14,67.14,23613.0,65.571,65.5808,65.5515,65.5515,23613.0
2024-04-01 10:30:00,67.14,67.17,67.12,67.14,11126.0,65.5515,65.5808,65.532,65.5515,11126.0
2024-04-01 10:35:00,67.14,67.15,67.03,67.06,21016.0,65.5515,65.5613,65.4441,65.4734,21016.0
2024-04-01 10:40:00,67.05,67.07,67.04,67.07,14565.0,65.4637,65.4832,65.4539,65.4832,14565.0
2024-04-01 10:45:00,67.06,67.07,67.03,67.06,21495.0,65.4734,65.4832,65.4441,65.4734,21495.0
2024-04-01 10:50:00,67.06,67.06,67.01,67.02,13632.0,65.4734,65.4734,65.4246,65.4344,13632.0
2024-04-01 10:55:00,67.02,67.06,67.01,67.04,30147.0,65.4344,65.4734,65.4246,65.4539,30147.0
2024-04-01 11:00:00,67.05,67.05,66.91,66.92,39470.0,65.4637,65.4637,65.327,65.3367,39470.0
2024-04-01 11:05:00,66.92,66.92,66.82,66.82,28604.0,65.3367,65.3367,65.2391,65.2391,28604.0
2024-04-01 11:10:00,66.82,66.82,66.72,66.75,30294.0,65.2391,65.2391,65.1415,65.1707,30294.0
2024-04-01 11:15:00,66.74,66.74,66.63,66.65,40756.0,65.161,65.161,65.0536,65.0731,40756.0
2024-04-01 11:20:00,66.66,66.71,66.62,66.64,56897.0,65.0829,65.1317,65.0438,65.0634,56897.0
2024-04-01 11:25:00,66.64,66.66,66.6,66.62,32671.0,65.0634,65.0829,65.0243,65.0438,32671.0
2024-04-01 11:30:00,66.62,66.62,66.51,66.51,32784.0,65.0438,65.0438,64.9364,64.9364,32784.0
2024-04-01 11:35:00,66.5,66.53,66.45,66.45,42854.0,64.9267,64.956,64.8778,64.8778,42854.0
2024-04-01 11:40:00,66.45,66.5,66.44,66.48,14999.0,64.8778,64.9267,64.8681,64.9071,14999.0
2024-04-01 11:45:00,66.48,66.52,66.42,66.52,23666.0,64.9071,64.9462,64.8486,64.9462,23666.0
2024-04-01 11:50:00,66.52,66.52,66.35,66.38,64869.0,64.9462,64.9462,64.7802,64.8095,64869.0
2024-04-01 11:55:00,66.39,66.44,66.38,66.41,22899.0,64.8193,64.8681,64.8095,64.8388,22899.0
2024-04-01 12:00:00,66.41,66.51,66.41,66.51,59676.0,64.8388,64.9364,64.8388,64.9364,59676.0
2024-04-01 12:05:00,66.52,66.54,66.51,66.53,18490.0,64.9462,64.9657,64.9364,64.956,18490.0
2024-04-01 12:10:00,66.54,66.59,66.53,66.59,17298.0,64.9657,65.0145,64.956,65.0145,17298.0
2024-04-01 12:15:00,66.59,66.63,66.59,66.6,10007.0,65.0145,65.0536,65.0145,65.0243,10007.0
2024-04-01 12:20:00,66.6,66.62,66.59,66.61,25222.0,65.0243,65.0438,65.0145,65.0341,25222.0
2024-04-01 12:25:00,66.63,66.66,66.62,66.65,11505.0,65.0536,65.0829,65.0438,65.0731,11505.0
2024-04-01 12:30:00,66.65,66.67,66.65,66.67,42503.0,65.0731,65.0926,65.0731,65.0926,42503.0
2024-04-01 12:35:00,66.67,66.7,66.67,66.7,16168.0,65.0926,65.1219,65.0926,65.1219,16168.0
2024-04-01 12:40:00,66.7,66.75,66.69,66.74,17743.0,65.1219,65.1707,65.1122,65.161,17743.0
2024-04-01 12:45:00,66.75,66.76,66.67,66.67,22759.0,65.1707,65.1805,65.0926,65.0926,22759.0
2024-04-01 12:50:00,66.67,66.72,66.67,66.71,17212.0,65.0926,65.1415,65.0926,65.1317,17212.0
2024-04-01 12:55:00,66.72,66.73,66.69,66.69,29091.0,65.1415,65.1512,65.1122,65.1122,29091.0
2024-04-01 13:00:00,66.69,66.72,66.66,66.67,14206.0,65.1122,65.1415,65.0829,65.0926,14206.0
2024-04-01 13:05:00,66.68,66.73,66.68,66.72,16784.0,65.1024,65.1512,65.1024,65.1415,16784.0
2024-04-01 13:10:00,66.73,66.73,66.72,66.72,25232.0,65.1512,65.1512,65.1415,65.1415,25232.0
2024-04-01 13:15:00,66.73,66.74,66.72,66.73,15098.0,65.1512,65.161,65.1415,65.1512,15098.0
2024-04-01 13:20:00,66.73,66.73,66.62,66.62,41281.0,65.1512,65.1512,65.0438,65.0438,41281.0
2024-04-01 13:25:00,66.62,66.67,66.62,66.67,36053.0,65.0438,65.0926,65.0438,65.0926,36053.0
2024-04-01 13:30:00,66.67,66.67,66.64,66.65,28951.0,65.0926,65.0926,65.0634,65.0731,28951.0
2024-04-01 13:35:00,66.65,66.67,66.64,66.66,15624.0,65.0731,65.0926,65.0634,65.0829,15624.0
2024-04-01 13:40:00,66.67,66.7,66.66,66.69,42199.0,65.0926,65.1219,65.0829,65.1122,42199.0
2024-04-01 13:45:00,66.69,66.69,66.65,66.67,26423.0,65.1122,65.1122,65.0731,65.0926,26423.0
2024-04-01 13:50:00,66.67,66.67,66.63,66.64,22985.0,65.0926,65.0926,65.0536,65.0634,22985.0
2024-04-01 13:55:00,66.65,66.7,66.65,66.7,27341.0,65.0731,65.1219,65.0731,65.1219,27341.0
2024-04-01 14:00:00,66.7,66.7,66.66,66.67,5426.0,65.1219,65.1219,65.0829,65.0926,5426.0
2024-04-01 14:05:00,66.67,66.72,66.66,66.72,14920.0,65.0926,65.1415,65.0829,65.1415,14920.0
2024-04-01 14:10:00,66.72,66.72,66.68,66.7,21202.0,65.1415,65.1415,65.1024,65.1219,21202.0
2024-04-01 14:15:00,66.69,66.73,66.69,66.72,22807.0,65.1122,65.1512,65.1122,65.1415,22807.0
2024-04-01 14:20:00,66.73,66.74,66.72,66.73,31117.0,65.1512,65.161,65.1415,65.1512,31117.0
2024-04-01 14:25:00,66.73,66.73,66.72,66.72,11955.0,65.1512,65.1512,65.1415,65.1415,11955.0
2024-04-01 14:30:00,66.72,66.73,66.71,66.73,2000.0,65.1415,65.1512,65.1317,65.1512,2000.0
2024-04-01 14:35:00,66.73,66.74,66.72,66.73,12096.0,65.1512,65.161,65.1415,65.1512,12096.0
2024-04-01 14:40:00,66.73,66.74,66.73,66.74,8342.0,65.1512,65.161,65.1512,65.161,8342.0
2024-04-01 14:45:00,66.74,66.75,66.72,66.72,87025.0,65.161,65.1707,65.1415,65.1415,87025.0
2024-04-01 14:50:00,66.72,66.73,66.71,66.72,37006.0,65.1415,65.1512,65.1317,65.1415,37006.0
2024-04-01 14:55:00,66.72,66.72,66.63,66.64,34676.0,65.1415,65.1415,65.0536,65.0634,34676.0
2024-04-01 15:00:00,66.64,66.66,66.62,66.66,25725.0,65.0634,65.0829,65.0438,65.0829,25725.0
2024-04-01 15:05:00,66.66,66.7,66.66,66.69,25153.0,65.0829,65.1219,65.0829,65.1122,25153.0
2024-04-01 15:10:00,66.69,66.69,66.65,66.65,30390.0,65.1122,65.1122,65.0731,65.0731,30390.0
2024-04-01 15:15:00,66.65,66.67,66.64,66.65,21300.0,65.0731,65.0926,65.0634,65.0731,21300.0
2024-04-01 15:20:00,66.65,66.66,66.64,66.66,27630.0,65.0731,65.0829,65.0634,65.0829,27630.0
2024-04-01 15:25:00,66.65,66.65,66.62,66.62,32205.0,65.0731,65.0731,65.0438,65.0438,32205.0
2024-04-01 15:30:00,66.63,66.63,66.61,66.61,26406.0,65.0536,65.0536,65.0341,65.0341,26406.0
2024-04-01 15:35:00,66.61,66.61,66.57,66.59,85017.0,65.0341,65.0341,64.995,65.0145,85017.0
2024-04-01 15:40:00,66.6,66.64,66.6,66.63,35850.0,65.0243,65.0634,65.0243,65.0536,35850.0
2024-04-01 15:45:00,66.63,66.64,66.63,66.63,19766.0,65.0536,65.0634,65.0536,65.0536,19766.0
2024-04-01 15:50:00,66.63,66.65,66.6,66.64,36111.0,65.0536,65.0731,65.0243,65.0634,36111.0
2024-04-01 15:55:00,66.64,66.66,66.57,66.64,152108.0,65.0634,65.0829,64.995,65.0634,152108.0
2024-04-02 09:30:00,66.8,66.8,66.64,66.65,64966.0,65.2196,65.2196,65.0634,65.0731,64966.0
2024-04-02 09:35:00,66.64,66.68,66.61,66.64,38045.0,65.0634,65.1024,65.0341,65.0634,38045.0
2024-04-02 09:40:00,66.64,66.66,66.61,66.64,30213.0,65.0634,65.0829,65.0341,65.0634,30213.0
2024-04-02 09:45:00,66.65,66.67,66.6,66.6,155582.0,65.0731,65.0926,65.0243,65.0243,155582.0
2024-04-02 09:50:00,66.6,66.61,66.57,66.59,26179.0,65.0243,65.0341,64.995,65.0145,26179.0
2024-04-02 09:55:00,66.6,66.61,66.55,66.61,134909.0,65.0243,65.0341,64.9755,65.0341,134909.0
2024-04-02 10:00:00,66.59,66.75,66.51,66.73,69331.0,65.0145,65.1707,64.9364,65.1512,69331.0
2024-04-02 10:05:00,66.74,66.75,66.66,66.68,60361.0,65.161,65.1707,65.0829,65.1024,60361.0
2024-04-02 10:10:00,66.68,66.69,66.61,66.63,48989.0,65.1024,65.1122,65.0341,65.0536,48989.0
2024-04-02 10:15:00,66.64,66.65,66.59,66.62,17550.0,65.0634,65.0731,65.0145,65.0438,17550.0
2024-04-02 10:20:00,66.61,66.73,66.61,66.71,17325.0,65.0341,65.1512,65.0341,65.1317,17325.0
2024-04-02 10:25:00,66.73,66.74,66.69,66.69,13655.0,65.1512,65.161,65.1122,65.1122,13655.0
2024-04-02 10:30:00,66.68,66.69,66.65,66.67,10535.0,65.1024,65.1122,65.0731,65.0926,10535.0
2024-04-02 10:35:00,66.67,66.7,66.67,66.67,4822.0,65.0926,65.1219,65.0926,65.0926,4822.0
2024-04-02 10:40:00,66.68,66.69,66.64,66.66,9371.0,65.1024,65.1122,65.0634,65.0829,9371.0
2024-04-02 10:45:00,66.66,66.66,66.57,66.57,39332.0,65.0829,65.0829,64.995,64.995,39332.0
2024-04-02 10:50:00,66.58,66.58,66.54,66.55,22105.0,65.0048,65.0048,64.9657,64.9755,22105.0
2024-04-02 10:55:00,66.55,66.55,66.52,66.54,25091.0,64.9755,64.9755,64.9462,64.9657,25091.0
2024-04-02 11:00:00,66.55,66.56,66.52,66.56,8460.0,64.9755,64.9852,64.9462,64.9852,8460.0
2024-04-02 11:05:00,66.56,66.6,66.53,66.59,44750.0,64.9852,65.0243,64.956,65.0145,44750.0
2024-04-02 11:10:00,66.59,66.63,66.59,66.62,13943.0,65.0145,65.0536,65.0145,65.0438,13943.0
2024-04-02 11:15:00,66.62,66.63,66.59,66.62,8301.0,65.0438,65.0536,65.0145,65.0438,8301.0
2024-04-02 11:20:00,66.62,66.64,66.6,66.6,8329.0,65.0438,65.0634,65.0243,65.0243,8329.0
2024-04-02 11:25:00,66.61,66.61,66.57,66.58,41081.0,65.0341,65.0341,64.995,65.0048,41081.0
2024-04-02 11:30:00,66.58,66.58,66.52,66.53,41647.0,65.0048,65.0048,64.9462,64.956,41647.0
2024-04-02 11:35:00,66.53,66.54,66.51,66.53,8834.0,64.956,64.9657,64.9364,64.956,8834.0
2024-04-02 11:40:00,66.52,66.53,66.5,66.51,41479.0,64.9462,64.956,64.9267,64.9364,41479.0
2024-04-02 11:45:00,66.51,66.53,66.5,66.51,23124.0,64.9364,64.956,64.9267,64.9364,23124.0
2024-04-02 11:50:00,66.52,66.52,66.47,66.48,118910.0,64.9462,64.9462,64.8974,64.9071,118910.0
2024-04-02 11:55:00,66.48,66.53,66.48,66.5,11789.0,64.9071,64.956,64.9071,64.9267,11789.0
2024-04-02 12:00:00,66.51,66.52,66.49,66.52,10438.0,64.9364,64.9462,64.9169,64.9462,10438.0
2024-04-02 12:05:00,66.51,66.53,66.48,66.49,16706.0,64.9364,64.956,64.9071,64.9169,16706.0
2024-04-02 12:10:00,66.5,66.51,66.44,66.45,25897.0,64.9267,64.9364,64.8681,64.8778,25897.0
2024-04-02 12:15:00,66.45,66.48,66.45,66.47,15073.0,64.8778,64.9071,64.8778,64.8974,15073.0
2024-04-02 12:20:00,66.48,66.53,66.47,66.52,13945.0,64.9071,64.956,64.8974,64.9462,13945.0
2024-04-02 12:25:00,66.52,66.55,66.5,66.55,15924.0,64.9462,64.9755,64.9267,64.9755,15924.0
2024-04-02 12:30:00,66.55,66.58,66.54,66.58,15945.0,64.9755,65.0048,64.9657,65.0048,15945.0
2024-04-02 12:35:00,66.58,66.61,66.57,66.61,12680.0,65.0048,65.0341,64.995,65.0341,12680.0
2024-04-02 12:40:00,66.61,66.62,66.6,66.6,17573.0,65.0341,65.0438,65.0243,65.0243,17573.0
2024-04-02 12:45:00,66.59,66.65,66.59,66.64,35763.0,65.0145,65.0731,65.0145,65.0634,35763.0
2024-04-02 12:50:00,66.63,66.63,66.58,66.6,19502.0,65.0536,65.0536,65.0048,65.0243,19502.0
2024-04-02 12:55:00,66.61,66.64,66.6,66.63,19729.0,65.0341,65.0634,65.0243,65.0536,19729.0
2024-04-02 13:00:00,66.63,66.64,66.62,66.63,15736.0,65.0536,65.0634,65.0438,65.0536,15736.0
2024-04-02 13:05:00,66.63,66.64,66.61,66.62,17772.0,65.0536,65.0634,65.0341,65.0438,17772.0
2024-04-02 13:10:00,66.61,66.61,66.57,66.57,19179.0,65.0341,65.0341,64.995,64.995,19179.0
2024-04-02 13:15:00,66.57,66.58,66.55,66.55,17476.0,64.995,65.0048,64.9755,64.9755,17476.0
2024-04-02 13:20:00,66.55,66.6,66.54,66.59,12476.0,64.9755,65.0243,64.9657,65.0145,12476.0
2024-04-02 13:25:00,66.59,66.61,66.58,66.61,15243.0,65.0145,65.0341,65.0048,65.0341,15243.0
2024-04-02 13:30:00,66.61,66.61,66.57,66.58,22059.0,65.0341,65.0341,64.995,65.0048,22059.0
2024-04-02 13:35:00,66.58,66.61,66.56,66.57,13984.0,65.0048,65.0341,64.9852,64.995,13984.0
2024-04-02 13:40:00,66.57,66.61,66.56,66.59,40343.0,64.995,65.0341,64.9852,65.0145,40343.0
2024-04-02 13:45:00,66.59,66.63,66.59,66.62,14420.0,65.0145,65.0536,65.0145,65.0438,14420.0
2024-04-02 13:50:00,66.63,66.63,66.6,66.61,12126.0,65.0536,65.0536,65.0243,65.0341,12126.0
2024-04-02 13:55:00,66.6,66.63,66.6,66.6,26302.0,65.0243,65.0536,65.0243,65.0243,26302.0
2024-04-02 14:00:00,66.61,66.62,66.54,66.55,114122.0,65.0341,65.0438,64.9657,64.9755,114122.0
2024-04-02 14:05:00,66.55,66.59,66.54,66.59,30276.0,64.9755,65.0145,64.9657,65.0145,30276.0
2024-04-02 14:10:00,66.59,66.6,66.57,66.59,29725.0,65.0145,65.0243,64.995,65.0145,29725.0
2024-04-02 14:15:00,66.59,66.59,66.57,66.58,28549.0,65.0145,65.0145,64.995,65.0048,28549.0
2024-04-02 14:20:00,66.58,66.6,66.57,66.57,29913.0,65.0048,65.0243,64.995,64.995,29913.0
2024-04-02 14:25:00,66.57,66.59,66.56,66.56,21456.0,64.995,65.0145,64.9852,64.9852,21456.0
2024-04-02 14:30:00,66.56,66.57,66.54,66.55,22736.0,64.9852,64.995,64.9657,64.9755,22736.0
2024-04-02 14:35:00,66.55,66.57,66.53,66.56,25971.0,64.9755,64.995,64.956,64.9852,25971.0
2024-04-02 14:40:00,66.56,66.59,66.55,66.58,27568.0,64.9852,65.0145,64.9755,65.0048,27568.0
2024-04-02 14:45:00,66.57,66.57,66.51,66.53,30551.0,64.995,64.995,64.9364,64.956,30551.0
2024-04-02 14:50:00,66.53,66.56,66.52,66.55,21564.0,64.956,64.9852,64.9462,64.9755,21564.0
2024-04-02 14:55:00,66.54,66.56,66.53,66.55,24179.0,64.9657,64.9852,64.956,64.9755,24179.0
2024-04-02 15:00:00,66.55,66.62,66.54,66.62,22248.0,64.9755,65.0438,64.9657,65.0438,22248.0
2024-04-02 15:05:00,66.62,66.64,66.58,66.58,10578.0,65.0438,65.0634,65.0048,65.0048,10578.0
2024-04-02 15:10:00,66.59,66.59,66.56,66.56,5856.0,65.0145,65.0145,64.9852,64.9852,5856.0
2024-04-02 15:15:00,66.56,66.57,66.55,66.57,7000.0,64.9852,64.995,64.9755,64.995,7000.0
2024-04-02 15:20:00,66.58,66.61,66.58,66.61,6809.0,65.0048,65.0341,65.0048,65.0341,6809.0
2024-04-02 15:25:00,66.62,66.62,66.6,66.61,15828.0,65.0438,65.0438,65.0243,65.0341,15828.0
2024-04-02 15:30:00,66.61,66.64,66.59,66.63,9559.0,65.0341,65.0634,65.0145,65.0536,9559.0
2024-04-02 15:35:00,66.62,66.63,66.61,66.62,16115.0,65.0438,65.0536,65.0341,65.0438,16115.0
2024-04-02 15:40:00,66.62,66.63,66.61,66.62,11091.0,65.0438,65.0536,65.0341,65.0438,11091.0
2024-04-02 15:45:00,66.62,66.65,66.61,66.65,57254.0,65.0438,65.0731,65.0341,65.0731,57254.0
2024-04-02 15:50:00,66.65,66.66,66.64,66.66,22898.0,65.0731,65.0829,65.0634,65.0829,22898.0
2024-04-02 15:55:00,66.66,66.69,66.65,66.68,102644.0,65.0829,65.1122,65.0731,65.1024,102644.0
2024-04-03 09:30:00,65.75,65.87,65.73,65.78,88935.0,64.1944,64.3116,64.1749,64.2237,88935.0
2024-04-03 09:35:00,65.78,65.83,65.76,65.82,71382.0,64.2237,64.2725,64.2042,64.2628,71382.0
2024-04-03 09:40:00,65.83,65.83,65.72,65.73,67382.0,64.2725,64.2725,64.1651,64.1749,67382.0
2024-04-03 09:45:00,65.74,65.79,65.72,65.75,69783.0,64.1846,64.2335,64.1651,64.1944,69783.0
2024-04-03 09:50:00,65.75,65.77,65.71,65.72,40060.0,64.1944,64.2139,64.1554,64.1651,40060.0
2024-04-03 09:55:00,65.73,65.74,65.68,65.7,58423.0,64.1749,64.1846,64.1261,64.1456,58423.0
2024-04-03 10:00:00,65.7,66.07,65.7,65.96,179713.0,64.1456,64.5068,64.1456,64.3994,179713.0
2024-04-03 10:05:00,65.96,66.03,65.9,65.92,98936.0,64.3994,64.4678,64.3409,64.3604,98936.0
2024-04-03 10:10:00,65.92,65.99,65.87,65.99,72451.0,64.3604,64.4287,64.3116,64.4287,72451.0
2024-04-03 10:15:00,65.99,66.03,65.92,66.02,67010.0,64.4287,64.4678,64.3604,64.458,67010.0
2024-04-03 10:20:00,66.02,66.04,65.98,66.02,50568.0,64.458,64.4775,64.419,64.458,50568.0
2024-04-03 10:25:00,66.01,66.08,66.01,66.01,14934.0,64.4483,64.5166,64.4483,64.4483,14934.0
2024-04-03 10:30:00,66.01,66.08,65.99,66.05,32075.0,64.4483,64.5166,64.4287,64.4873,32075.0
2024-04-03 10:35:00,66.05,66.12,66.05,66.08,45284.0,64.4873,64.5557,64.4873,64.5166,45284.0
2024-04-03 10:40:00,66.09,66.22,66.09,66.22,114869.0,64.5264,64.6533,64.5264,64.6533,114869.0
2024-04-03 10:45:00,66.22,66.27,66.19,66.23,176938.0,64.6533,64.7021,64.624,64.6631,176938.0
2024-04-03 10:50:00,66.24,66.29,66.22,66.26,42652.0,64.6728,64.7216,64.6533,64.6923,42652.0
2024-04-03 10:55:00,66.27,66.35,66.26,66.32,149966.0,64.7021,64.7802,64.6923,64.7509,149966.0
2024-04-03 11:00:00,66.31,66.34,66.28,66.32,23529.0,64.7412,64.7704,64.7119,64.7509,23529.0
2024-04-03 11:05:00,66.32,66.41,66.31,66.4,28047.0,64.7509,64.8388,64.7412,64.829,28047.0
2024-04-03 11:10:00,66.39,66.41,66.38,66.39,35922.0,64.8193,64.8388,64.8095,64.8193,35922.0
2024-04-03 11:15:00,66.39,66.39,66.32,66.32,29940.0,64.8193,64.8193,64.7509,64.7509,29940.0
2024-04-03 11:20:00,66.33,66.37,66.3,66.36,86051.0,64.7607,64.7997,64.7314,64.79,86051.0
2024-04-03 11:25:00,66.36,66.37,66.31,66.31,23014.0,64.79,64.7997,64.7412,64.7412,23014.0
2024-04-03 11:30:00,66.31,66.35,66.29,66.34,40071.0,64.7412,64.7802,64.7216,64.7704,40071.0
2024-04-03 11:35:00,66.35,66.39,66.34,66.37,15692.0,64.7802,64.8193,64.7704,64.7997,15692.0
2024-04-03 11:40:00,66.37,66.39,66.36,66.36,45739.0,64.7997,64.8193,64.79,64.79,45739.0
2024-04-03 11:45:00,66.35,66.36,66.32,66.32,14682.0,64.7802,64.79,64.7509,64.7509,14682.0
2024-04-03 11:50:00,66.32,66.32,66.28,66.28,14097.0,64.7509,64.7509,64.7119,64.7119,14097.0
2024-04-03 11:55:00,66.28,66.3,66.27,66.28,15889.0,64.7119,64.7314,64.7021,64.7119,15889.0
2024-04-03 12:00:00,66.28,66.3,66.24,66.27,36291.0,64.7119,64.7314,64.6728,64.7021,36291.0
2024-04-03 12:05:00,66.27,66.28,66.25,66.25,14913.0,64.7021,64.7119,64.6826,64.6826,14913.0
2024-04-03 12:10:00,66.25,66.33,66.22,66.3,21240.0,64.6826,64.7607,64.6533,64.7314,21240.0
2024-04-03 12:15:00,66.3,66.4,66.28,66.4,57847.0,64.7314,64.829,64.7119,64.829,57847.0
2024-04-03 12:20:00,66.4,66.44,66.39,66.42,41218.0,64.829,64.8681,64.8193,64.8486,41218.0
2024-04-03 12:25:00,66.42,66.44,66.37,66.44,24111.0,64.8486,64.8681,64.7997,64.8681,24111.0
2024-04-03 12:30:00,66.44,66.49,66.44,66.47,20255.0,64.8681,64.9169,64.8681,64.8974,20255.0
2024-04-03 12:35:00,66.46,66.47,66.35,66.35,93329.0,64.8876,64.8974,64.7802,64.7802,93329.0
2024-04-03 12:40:00,66.36,66.46,66.35,66.45,29976.0,64.79,64.8876,64.7802,64.8778,29976.0
2024-04-03 12:45:00,66.44,66.45,66.4,66.45,17605.0,64.8681,64.8778,64.829,64.8778,17605.0
2024-04-03 12:50:00,66.44,66.49,66.43,66.48,19247.0,64.8681,64.9169,64.8583,64.9071,19247.0
2024-04-03 12:55:00,66.48,66.5,66.46,66.47,13520.0,64.9071,64.9267,64.8876,64.8974,13520.0
2024-04-03 13:00:00,66.46,66.48,66.41,66.42,31440.0,64.8876,64.9071,64.8388,64.8486,31440.0
2024-04-03 13:05:00,66.42,66.45,66.41,66.45,19714.0,64.8486,64.8778,64.8388,64.8778,19714.0
2024-04-03 13:10:00,66.45,66.46,66.43,66.45,12946.0,64.8778,64.8876,64.8583,64.8778,12946.0
2024-04-03 13:15:00,66.44,66.46,66.42,66.45,32209.0,64.8681,64.8876,64.8486,64.8778,32209.0
2024-04-03 13:20:00,66.45,66.48,66.43,66.47,34697.0,64.8778,64.9071,64.8583,64.8974,34697.0
2024-04-03 13:25:00,66.47,66.49,66.47,66.48,13187.0,64.8974,64.9169,64.8974,64.9071,13187.0
2024-04-03 13:30:00,66.48,66.5,66.45,66.48,20746.0,64.9071,64.9267,64.8778,64.9071,20746.0
2024-04-03 13:35:00,66.48,66.5,66.46,66.47,22119.0,64.9071,64.9267,64.8876,64.8974,22119.0
2024-04-03 13:40:00,66.48,66.5,66.47,66.48,13894.0,64.9071,64.9267,64.8974,64.9071,13894.0
2024-04-03 13:45:00,66.47,66.52,66.47,66.52,16837.0,64.8974,64.9462,64.8974,64.9462,16837.0
2024-04-03 13:50:00,66.52,66.54,66.51,66.53,29600.0,64.9462,64.9657,64.9364,64.956,29600.0
2024-04-03 13:55:00,66.53,66.55,66.52,66.53,53835.0,64.956,64.9755,64.9462,64.956,53835.0
2024-04-03 14:00:00,66.53,66.56,66.51,66.55,22550.0,64.956,64.9852,64.9364,64.9755,22550.0
2024-04-03 14:05:00,66.56,66.61,66.55,66.59,51177.0,64.9852,65.0341,64.9755,65.0145,51177.0
2024-04-03 14:10:00,66.59,66.61,66.58,66.58,13757.0,65.0145,65.0341,65.0048,65.0048,13757.0
2024-04-03 14:15:00,66.58,66.58,66.52,66.53,8636.0,65.0048,65.0048,64.9462,64.956,8636.0
2024-04-03 14:20:00,66.54,66.58,66.54,66.58,11802.0,64.9657,65.0048,64.9657,65.0048,11802.0
2024-04-03 14:25:00,66.58,66.58,66.51,66.52,12121.0,65.0048,65.0048,64.9364,64.9462,12121.0
2024-04-03 14:30:00,66.52,66.52,66.49,66.51,16247.0,64.9462,64.9462,64.9169,64.9364,16247.0
2024-04-03 14:35:00,66.52,66.54,66.52,66.53,28343.0,64.9462,64.9657,64.9462,64.956,28343.0
2024-04-03 14:40:00,66.53,66.55,66.53,66.54,8618.0,64.956,64.9755,64.956,64.9657,8618.0
2024-04-03 14:45:00,66.54,66.55,66.52,66.53,6995.0,64.9657,64.9755,64.9462,64.956,6995.0
2024-04-03 14:50:00,66.53,66.56,66.53,66.55,27469.0,64.956,64.9852,64.956,64.9755,27469.0
2024-04-03 14:55:00,66.55,66.57,66.54,66.56,19744.0,64.9755,64.995,64.9657,64.9852,19744.0
2024-04-03 15:00:00,66.56,66.57,66.54,66.55,15718.0,64.9852,64.995,64.9657,64.9755,15718.0
2024-04-03 15:05:00,66.56,66.58,66.55,66.57,20047.0,64.9852,65.0048,64.9755,64.995,20047.0
2024-04-03 15:10:00,66.56,66.57,66.45,66.46,48352.0,64.9852,64.995,64.8778,64.8876,48352.0
2024-04-03 15:15:00,66.45,66.49,66.38,66.45,47938.0,64.8778,64.9169,64.8095,64.8778,47938.0
2024-04-03 15:20:00,66.45,66.46,66.42,66.42,11764.0,64.8778,64.8876,64.8486,64.8486,11764.0
2024-04-03 15:25:00,66.42,66.48,66.41,66.45,88897.0,64.8486,64.9071,64.8388,64.8778,88897.0
2024-04-03 15:30:00,66.45,66.49,66.43,66.48,23108.0,64.8778,64.9169,64.8583,64.9071,23108.0
2024-04-03 15:35:00,66.49,66.54,66.49,66.5,38354.0,64.9169,64.9657,64.9169,64.9267,38354.0
2024-04-03 15:40:00,66.5,66.52,66.5,66.52,25473.0,64.9267,64.9462,64.9267,64.9462,25473.0
2024-04-03 15:45:00,66.52,66.56,66.52,66.55,92935.0,64.9462,64.9852,64.9462,64.9755,92935.0
2024-04-03 15:50:00,66.55,66.57,66.52,66.54,55026.0,64.9755,64.995,64.9462,64.9657,55026.0
2024-04-03 15:55:00,66.54,66.55,66.45,66.47,254760.0,64.9657,64.9755,64.8778,64.8974,254760.0
2024-04-04 09:30:00,67.38,67.43,67.32,67.38,50280.0,65.7858,65.8347,65.7273,65.7858,50280.0
2024-04-04 09:35:00,67.38,67.41,67.28,67.3,55489.0,65.7858,65.8151,65.6882,65.7077,55489.0
2024-04-04 09:40:00,67.3,67.38,67.28,67.34,56825.0,65.7077,65.7858,65.6882,65.7468,56825.0
2024-04-04 09:45:00,67.35,67.38,67.32,67.32,37846.0,65.7566,65.7858,65.7273,65.7273,37846.0
2024-04-04 09:50:00,67.33,67.33,67.27,67.28,48816.0,65.737,65.737,65.6784,65.6882,48816.0
2024-04-04 09:55:00,67.27,67.32,67.27,67.31,22121.0,65.6784,65.7273,65.6784,65.7175,22121.0
2024-04-04 10:00:00,67.31,67.37,67.31,67.36,23902.0,65.7175,65.7761,65.7175,65.7663,23902.0
2024-04-04 10:05:00,67.36,67.4,67.32,67.4,19579.0,65.7663,65.8054,65.7273,65.8054,19579.0
2024-04-04 10:10:00,67.4,67.41,67.36,67.37,18161.0,65.8054,65.8151,65.7663,65.7761,18161.0
2024-04-04 10:15:00,67.37,67.4,67.35,67.39,11260.0,65.7761,65.8054,65.7566,65.7956,11260.0
2024-04-04 10:20:00,67.39,67.39,67.28,67.29,16664.0,65.7956,65.7956,65.6882,65.698,16664.0
2024-04-04 10:25:00,67.3,67.35,67.3,67.33,35066.0,65.7077,65.7566,65.7077,65.737,35066.0
2024-04-04 10:30:00,67.34,67.35,67.28,67.29,11577.0,65.7468,65.7566,65.6882,65.698,11577.0
2024-04-04 10:35:00,67.29,67.3,67.27,67.29,7964.0,65.698,65.7077,65.6784,65.698,7964.0
2024-04-04 10:40:00,67.28,67.32,67.28,67.32,13767.0,65.6882,65.7273,65.6882,65.7273,13767.0
2024-04-04 10:45:00,67.31,67.31,67.26,67.28,7733.0,65.7175,65.7175,65.6687,65.6882,7733.0
2024-04-04 10:50:00,67.28,67.29,67.26,67.28,2660.0,65.6882,65.698,65.6687,65.6882,2660.0
2024-04-04 10:55:00,67.28,67.32,67.27,67.28,10203.0,65.6882,65.7273,65.6784,65.6882,10203.0
2024-04-04 11:00:00,67.28,67.31,67.27,67.29,9603.0,65.6882,65.7175,65.6784,65.698,9603.0
2024-04-04 11:05:00,67.29,67.3,67.25,67.27,23888.0,65.698,65.7077,65.6589,65.6784,23888.0
2024-04-04 11:10:00,67.27,67.29,67.26,67.26,9959.0,65.6784,65.698,65.6687,65.6687,9959.0
2024-04-04 11:15:00,67.27,67.29,67.26,67.28,8982.0,65.6784,65.698,65.6687,65.6882,8982.0
2024-04-04 11:20:00,67.28,67.28,67.25,67.27,11319.0,65.6882,65.6882,65.6589,65.6784,11319.0
2024-04-04 11:25:00,67.27,67.33,67.26,67.33,9691.0,65.6784,65.737,65.6687,65.737,9691.0
2024-04-04 11:30:00,67.33,67.34,67.31,67.32,7483.0,65.737,65.7468,65.7175,65.7273,7483.0
2024-04-04 11:35:00,67.32,67.35,67.32,67.34,13181.0,65.7273,65.7566,65.7273,65.7468,13181.0
2024-04-04 11:40:00,67.34,67.36,67.34,67.34,3804.0,65.7468,65.7663,65.7468,65.7468,3804.0
2024-04-04 11:45:00,67.35,67.36,67.32,67.33,4632.0,65.7566,65.7663,65.7273,65.737,4632.0
2024-04-04 11:50:00,67.34,67.36,67.33,67.34,2954.0,65.7468,65.7663,65.737,65.7468,2954.0
2024-04-04 11:55:00,67.35,67.4,67.35,67.39,7686.0,65.7566,65.8054,65.7566,65.7956,7686.0
2024-04-04 12:00:00,67.39,67.46,67.39,67.46,10655.0,65.7956,65.864,65.7956,65.864,10655.0
2024-04-04 12:05:00,67.46,67.53,67.46,67.52,46158.0,65.864,65.9323,65.864,65.9225,46158.0
2024-04-04 12:10:00,67.51,67.55,67.46,67.47,28287.0,65.9128,65.9518,65.864,65.8737,28287.0
2024-04-04 12:15:00,67.47,67.48,67.45,67.47,7755.0,65.8737,65.8835,65.8542,65.8737,7755.0
2024-04-04 12:20:00,67.47,67.5,67.46,67.48,39082.0,65.8737,65.903,65.864,65.8835,39082.0
2024-04-04 12:25:00,67.48,67.5,67.47,67.5,7518.0,65.8835,65.903,65.8737,65.903,7518.0
2024-04-04 12:30:00,67.49,67.51,67.49,67.5,16862.0,65.8932,65.9128,65.8932,65.903,16862.0
2024-04-04 12:35:00,67.49,67.5,67.48,67.5,6126.0,65.8932,65.903,65.8835,65.903,6126.0
2024-04-04 12:40:00,67.5,67.53,67.49,67.51,7640.0,65.903,65.9323,65.8932,65.9128,7640.0
2024-04-04 12:45:00,67.51,67.53,67.49,67.49,6862.0,65.9128,65.9323,65.8932,65.8932,6862.0
2024-04-04 12:50:00,67.49,67.5,67.46,67.48,16357.0,65.8932,65.903,65.864,65.8835,16357.0
2024-04-04 12:55:00,67.49,67.49,67.47,67.48,31080.0,65.8932,65.8932,65.8737,65.8835,31080.0
2024-04-04 13:00:00,67.5,67.5,67.47,67.49,5649.0,65.903,65.903,65.8737,65.8932,5649.0
2024-04-04 13:05:00,67.48,67.5,67.48,67.48,7177.0,65.8835,65.903,65.8835,65.8835,7177.0
2024-04-04 13:10:00,67.49,67.52,67.49,67.51,17255.0,65.8932,65.9225,65.8932,65.9128,17255.0
2024-04-04 13:15:00,67.51,67.52,67.49,67.5,8065.0,65.9128,65.9225,65.8932,65.903,8065.0
2024-04-04 13:20:00,67.51,67.52,67.5,67.51,5986.0,65.9128,65.9225,65.903,65.9128,5986.0
2024-04-04 13:25:00,67.52,67.52,67.51,67.52,5614.0,65.9225,65.9225,65.9128,65.9225,5614.0
2024-04-04 13:30:00,67.52,67.52,67.49,67.5,4204.0,65.9225,65.9225,65.8932,65.903,4204.0
2024-04-04 13:35:00,67.5,67.51,67.48,67.48,6983.0,65.903,65.9128,65.8835,65.8835,6983.0
2024-04-04 13:40:00,67.48,67.48,67.43,67.45,8351.0,65.8835,65.8835,65.8347,65.8542,8351.0
2024-04-04 13:45:00,67.44,67.45,67.41,67.43,37774.0,65.8444,65.8542,65.8151,65.8347,37774.0
2024-04-04 13:50:00,67.43,67.44,67.42,67.43,14952.0,65.8347,65.8444,65.8249,65.8347,14952.0
2024-04-04 13:55:00,67.42,67.44,67.38,67.4,19127.0,65.8249,65.8444,65.7858,65.8054,19127.0
2024-04-04 14:00:00,67.4,67.4,67.34,67.35,45379.0,65.8054,65.8054,65.7468,65.7566,45379.0
2024-04-04 14:05:00,67.34,67.34,67.21,67.21,48663.0,65.7468,65.7468,65.6199,65.6199,48663.0
2024-04-04 14:10:00,67.2,67.2,67.07,67.07,45640.0,65.6101,65.6101,65.4832,65.4832,45640.0
2024-04-04 14:15:00,67.07,67.07,67.0,67.02,20961.0,65.4832,65.4832,65.4148,65.4344,20961.0
2024-04-04 14:20:00,67.0,67.05,67.0,67.04,7129.0,65.4148,65.4637,65.4148,65.4539,7129.0
2024-04-04 14:25:00,67.04,67.05,66.93,66.94,25566.0,65.4539,65.4637,65.3465,65.3563,25566.0
2024-04-04 14:30:00,66.92,66.92,66.77,66.78,41987.0,65.3367,65.3367,65.1903,65.2,41987.0
2024-04-04 14:35:00,66.79,66.86,66.77,66.83,20636.0,65.2098,65.2781,65.1903,65.2489,20636.0
2024-04-04 14:40:00,66.81,66.81,66.68,66.69,31763.0,65.2293,65.2293,65.1024,65.1122,31763.0
2024-04-04 14:45:00,66.69,66.78,66.68,66.71,34611.0,65.1122,65.2,65.1024,65.1317,34611.0
2024-04-04 14:50:00,66.71,66.75,66.68,66.7,24880.0,65.1317,65.1707,65.1024,65.1219,24880.0
2024-04-04 14:55:00,66.69,66.69,66.53,66.58,54833.0,65.1122,65.1122,64.956,65.0048,54833.0
2024-04-04 15:00:00,66.57,66.57,66.44,66.44,62601.0,64.995,64.995,64.8681,64.8681,62601.0
2024-04-04 15:05:00,66.45,66.52,66.44,66.5,62143.0,64.8778,64.9462,64.8681,64.9267,62143.0
2024-04-04 15:10:00,66.5,66.51,66.42,66.48,85088.0,64.9267,64.9364,64.8486,64.9071,85088.0
2024-04-04 15:15:00,66.48,66.48,66.36,66.38,51431.0,64.9071,64.9071,64.79,64.8095,51431.0
2024-04-04 15:20:00,66.38,66.43,66.37,66.39,38472.0,64.8095,64.8583,64.7997,64.8193,38472.0
2024-04-04 15:25:00,66.39,66.41,66.21,66.21,54881.0,64.8193,64.8388,64.6435,64.6435,54881.0
2024-04-04 15:30:00,66.22,66.28,66.21,66.28,94323.0,64.6533,64.7119,64.6435,64.7119,94323.0
2024-04-04 15:35:00,66.28,66.3,66.19,66.22,210533.0,64.7119,64.7314,64.624,64.6533,210533.0
2024-04-04 15:40:00,66.23,66.28,66.19,66.21,108097.0,64.6631,64.7119,64.624,64.6435,108097.0
2024-04-04 15:45:00,66.21,66.23,66.18,66.21,176811.0,64.6435,64.6631,64.6142,64.6435,176811.0
2024-04-04 15:50:00,66.22,66.23,66.09,66.09,409864.0,64.6533,64.6631,64.5264,64.5264,409864.0
2024-04-04 15:55:00,66.09,66.15,66.07,66.12,328989.0,64.5264,64.5849,64.5068,64.5557,328989.0
2024-04-05 09:30:00,65.85,65.89,65.75,65.78,42852.0,64.292,64.3311,64.1944,64.2237,42852.0
2024-04-05 09:35:00,65.77,65.8,65.61,65.62,102842.0,64.2139,64.2432,64.0577,64.0675,102842.0
2024-04-05 09:40:00,65.61,65.69,65.57,65.69,70013.0,64.0577,64.1358,64.0187,64.1358,70013.0
2024-04-05 09:45:00,65.68,65.68,65.6,65.63,83654.0,64.1261,64.1261,64.048,64.0772,83654.0
2024-04-05 09:50:00,65.62,65.75,65.61,65.75,42670.0,64.0675,64.1944,64.0577,64.1944,42670.0
2024-04-05 09:55:00,65.75,65.76,65.68,65.71,35077.0,64.1944,64.2042,64.1261,64.1554,35077.0
2024-04-05 10:00:00,65.7,65.73,65.58,65.61,54212.0,64.1456,64.1749,64.0284,64.0577,54212.0
2024-04-05 10:05:00,65.61,65.67,65.56,65.63,101703.0,64.0577,64.1163,64.0089,64.0772,101703.0
2024-04-05 10:10:00,65.63,65.81,65.63,65.77,56831.0,64.0772,64.253,64.0772,64.2139,56831.0
2024-04-05 10:15:00,65.77,65.79,65.71,65.75,30578.0,64.2139,64.2335,64.1554,64.1944,30578.0
2024-04-05 10:20:00,65.76,65.79,65.73,65.79,5531.0,64.2042,64.2335,64.1749,64.2335,5531.0
2024-04-05 10:25:00,65.78,65.78,65.64,65.72,29666.0,64.2237,64.2237,64.087,64.1651,29666.0
2024-04-05 10:30:00,65.69,65.8,65.67,65.8,22124.0,64.1358,64.2432,64.1163,64.2432,22124.0
2024-04-05 10:35:00,65.77,65.8,65.72,65.72,3800.0,64.2139,64.2432,64.1651,64.1651,3800.0
2024-04-05 10:40:00,65.73,65.82,65.71,65.81,12054.0,64.1749,64.2628,64.1554,64.253,12054.0
2024-04-05 10:45:00,65.82,65.86,65.77,65.85,13834.0,64.2628,64.3018,64.2139,64.292,13834.0
2024-04-05 10:50:00,65.86,65.9,65.82,65.87,12301.0,64.3018,64.3409,64.2628,64.3116,12301.0
2024-04-05 10:55:00,65.87,65.94,65.84,65.93,18307.0,64.3116,64.3799,64.2823,64.3701,18307.0
2024-04-05 11:00:00,65.94,65.94,65.84,65.85,37540.0,64.3799,64.3799,64.2823,64.292,37540.0
2024-04-05 11:05:00,65.86,65.91,65.83,65.91,17392.0,64.3018,64.3506,64.2725,64.3506,17392.0
2024-04-05 11:10:00,65.9,65.93,65.85,65.86,40228.0,64.3409,64.3701,64.292,64.3018,40228.0
2024-04-05 11:15:00,65.83,65.88,65.78,65.87,14219.0,64.2725,64.3213,64.2237,64.3116,14219.0
2024-04-05 11:20:00,65.87,65.89,65.84,65.88,49987.0,64.3116,64.3311,64.2823,64.3213,49987.0
2024-04-05 11:25:00,65.89,65.95,65.87,65.95,6721.0,64.3311,64.3897,64.3116,64.3897,6721.0
2024-04-05 11:30:00,65.94,65.95,65.88,65.88,11259.0,64.3799,64.3897,64.3213,64.3213,11259.0
2024-04-05 11:35:00,65.89,65.96,65.87,65.96,31315.0,64.3311,64.3994,64.3116,64.3994,31315.0
2024-04-05 11:40:00,65.97,66.05,65.96,66.02,21983.0,64.4092,64.4873,64.3994,64.458,21983.0
2024-04-05 11:45:00,66.03,66.08,66.02,66.04,12248.0,64.4678,64.5166,64.458,64.4775,12248.0
2024-04-05 11:50:00,66.05,66.19,66.05,66.18,11080.0,64.4873,64.624,64.4873,64.6142,11080.0
2024-04-05 11:55:00,66.2,66.26,66.2,66.25,57479.0,64.6338,64.6923,64.6338,64.6826,57479.0
2024-04-05 12:00:00,66.25,66.29,66.24,66.26,29732.0,64.6826,64.7216,64.6728,64.6923,29732.0
2024-04-05 12:05:00,66.26,66.28,66.22,66.27,7079.0,64.6923,64.7119,64.6533,64.7021,7079.0
2024-04-05 12:10:00,66.27,66.28,66.24,66.25,22993.0,64.7021,64.7119,64.6728,64.6826,22993.0
2024-04-05 12:15:00,66.26,66.29,66.26,66.28,8658.0,64.6923,64.7216,64.6923,64.7119,8658.0
2024-04-05 12:20:00,66.3,66.3,66.25,66.3,7869.0,64.7314,64.7314,64.6826,64.7314,7869.0
2024-04-05 12:25:00,66.3,66.3,66.25,66.26,9971.0,64.7314,64.7314,64.6826,64.6923,9971.0
2024-04-05 12:30:00,66.26,66.26,66.14,66.19,14773.0,64.6923,64.6923,64.5752,64.624,14773.0
2024-04-05 12:35:00,66.17,66.26,66.17,66.26,16635.0,64.6045,64.6923,64.6045,64.6923,16635.0
2024-04-05 12:40:00,66.25,66.26,66.24,66.26,5878.0,64.6826,64.6923,64.6728,64.6923,5878.0
2024-04-05 12:45:00,66.26,66.26,66.21,66.22,4515.0,64.6923,64.6923,64.6435,64.6533,4515.0
2024-04-05 12:50:00,66.22,66.27,66.21,66.27,27996.0,64.6533,64.7021,64.6435,64.7021,27996.0
2024-04-05 12:55:00,66.26,66.3,66.25,66.3,10515.0,64.6923,64.7314,64.6826,64.7314,10515.0
2024-04-05 13:00:00,66.3,66.31,66.26,66.27,23198.0,64.7314,64.7412,64.6923,64.7021,23198.0
2024-04-05 13:05:00,66.27,66.27,66.17,66.18,18031.0,64.7021,64.7021,64.6045,64.6142,18031.0
2024-04-05 13:10:00,66.19,66.2,66.13,66.16,6112.0,64.624,64.6338,64.5654,64.5947,6112.0
2024-04-05 13:15:00,66.15,66.18,66.14,66.17,2808.0,64.5849,64.6142,64.5752,64.6045,2808.0
2024-04-05 13:20:00,66.19,66.23,66.19,66.21,10574.0,64.624,64.6631,64.624,64.6435,10574.0
2024-04-05 13:25:00,66.22,66.23,66.19,66.23,4765.0,64.6533,64.6631,64.624,64.6631,4765.0
2024-04-05 13:30:00,66.24,66.26,66.23,66.26,6929.0,64.6728,64.6923,64.6631,64.6923,6929.0
2024-04-05 13:35:00,66.26,66.26,66.21,66.22,13196.0,64.6923,64.6923,64.6435,64.6533,13196.0
2024-04-05 13:40:00,66.22,66.24,66.18,66.2,4614.0,64.6533,64.6728,64.6142,64.6338,4614.0
2024-04-05 13:45:00,66.2,66.2,66.17,66.18,5798.0,64.6338,64.6338,64.6045,64.6142,5798.0
2024-04-05 13:50:00,66.18,66.21,66.14,66.15,14813.0,64.6142,64.6435,64.5752,64.5849,14813.0
2024-04-05 13:55:00,66.14,66.18,66.1,66.13,7321.0,64.5752,64.6142,64.5361,64.5654,7321.0
2024-04-05 14:00:00,66.13,66.13,66.05,66.12,22334.0,64.5654,64.5654,64.4873,64.5557,22334.0
2024-04-05 14:05:00,66.14,66.24,66.13,66.24,11119.0,64.5752,64.6728,64.5654,64.6728,11119.0
2024-04-05 14:10:00,66.24,66.27,66.22,66.23,15591.0,64.6728,64.7021,64.6533,64.6631,15591.0
2024-04-05 14:15:00,66.23,66.26,66.22,66.25,9920.0,64.6631,64.6923,64.6533,64.6826,9920.0
2024-04-05 14:20:00,66.25,66.3,66.22,66.24,10458.0,64.6826,64.7314,64.6533,64.6728,10458.0
2024-04-05 14:25:00,66.24,66.26,66.2,66.2,19212.0,64.6728,64.6923,64.6338,64.6338,19212.0
2024-04-05 14:30:00,66.2,66.25,66.2,66.23,16798.0,64.6338,64.6826,64.6338,64.6631,16798.0
2024-04-05 14:35:00,66.23,66.27,66.22,66.25,9139.0,64.6631,64.7021,64.6533,64.6826,9139.0
2024-04-05 14:40:00,66.27,66.29,66.23,66.26,21459.0,64.7021,64.7216,64.6631,64.6923,21459.0
2024-04-05 14:45:00,66.25,66.26,66.2,66.22,19787.0,64.6826,64.6923,64.6338,64.6533,19787.0
2024-04-05 14:50:00,66.21,66.22,66.19,66.21,8871.0,64.6435,64.6533,64.624,64.6435,8871.0
2024-04-05 14:55:00,66.21,66.24,66.19,66.23,54392.0,64.6435,64.6728,64.624,64.6631,54392.0
2024-04-05 15:00:00,66.22,66.22,66.17,66.2,50212.0,64.6533,64.6533,64.6045,64.6338,50212.0
2024-04-05 15:05:00,66.2,66.21,66.14,66.17,18016.0,64.6338,64.6435,64.5752,64.6045,18016.0
2024-04-05 15:10:00,66.17,66.21,66.13,66.21,19381.0,64.6045,64.6435,64.5654,64.6435,19381.0
2024-04-05 15:15:00,66.21,66.22,66.18,66.19,16773.0,64.6435,64.6533,64.6142,64.624,16773.0
2024-04-05 15:20:00,66.18,66.18,66.1,66.12,25229.0,64.6142,64.6142,64.5361,64.5557,25229.0
2024-04-05 15:25:00,66.14,66.16,66.14,66.15,8919.0,64.5752,64.5947,64.5752,64.5849,8919.0
2024-04-05 15:30:00,66.14,66.16,66.13,66.16,29550.0,64.5752,64.5947,64.5654,64.5947,29550.0
2024-04-05 15:35:00,66.15,66.16,66.09,66.11,29761.0,64.5849,64.5947,64.5264,64.5459,29761.0
2024-04-05 15:40:00,66.11,66.12,66.07,66.09,23848.0,64.5459,64.5557,64.5068,64.5264,23848.0
2024-04-05 15:45:00,66.09,66.12,66.08,66.09,25458.0,64.5264,64.5557,64.5166,64.5264,25458.0
2024-04-05 15:50:00,66.08,66.09,66.05,66.09,60838.0,64.5166,64.5264,64.4873,64.5264,60838.0
2024-04-05 15:55:00,66.09,66.12,66.01,66.1,195317.0,64.5264,64.5557,64.4483,64.5361,195317.0
2024-04-08 09:30:00,66.05,66.11,66.05,66.09,39701.0,64.4873,64.5459,64.4873,64.5264,39701.0
2024-04-08 09:35:00,66.09,66.11,66.06,66.07,37435.0,64.5264,64.5459,64.4971,64.5068,37435.0
2024-04-08 09:40:00,66.07,66.14,66.04,66.13,57790.0,64.5068,64.5752,64.4775,64.5654,57790.0
2024-04-08 09:45:00,66.13,66.25,66.12,66.19,61493.0,64.5654,64.6826,64.5557,64.624,61493.0
2024-04-08 09:50:00,66.19,66.24,66.17,66.22,12967.0,64.624,64.6728,64.6045,64.6533,12967.0
2024-04-08 09:55:00,66.22,66.25,66.21,66.22,7748.0,64.6533,64.6826,64.6435,64.6533,7748.0
2024-04-08 10:00:00,66.21,66.21,66.15,66.16,6859.0,64.6435,64.6435,64.5849,64.5947,6859.0
2024-04-08 10:05:00,66.16,66.19,66.11,66.12,5526.0,64.5947,64.624,64.5459,64.5557,5526.0
2024-04-08 10:10:00,66.13,66.17,66.12,66.16,4082.0,64.5654,64.6045,64.5557,64.5947,4082.0
2024-04-08 10:15:00,66.16,66.19,66.14,66.18,64826.0,64.5947,64.624,64.5752,64.6142,64826.0
2024-04-08 10:20:00,66.19,66.28,66.17,66.27,37596.0,64.624,64.7119,64.6045,64.7021,37596.0
2024-04-08 10:25:00,66.28,66.33,66.28,66.32,20951.0,64.7119,64.7607,64.7119,64.7509,20951.0
2024-04-08 10:30:00,66.31,66.37,66.3,66.34,29953.0,64.7412,64.7997,64.7314,64.7704,29953.0
2024-04-08 10:35:00,66.34,66.4,66.33,66.37,160315.0,64.7704,64.829,64.7607,64.7997,160315.0
2024-04-08 10:40:00,66.37,66.37,66.31,66.32,27681.0,64.7997,64.7997,64.7412,64.7509,27681.0
2024-04-08 10:45:00,66.33,66.35,66.31,66.34,59098.0,64.7607,64.7802,64.7412,64.7704,59098.0
2024-04-08 10:50:00,66.35,66.37,66.34,66.36,18607.0,64.7802,64.7997,64.7704,64.79,18607.0
2024-04-08 10:55:00,66.37,66.37,66.35,66.36,5600.0,64.7997,64.7997,64.7802,64.79,5600.0
2024-04-08 11:00:00,66.36,66.38,66.29,66.32,13057.0,64.79,64.8095,64.7216,64.7509,13057.0
2024-04-08 11:05:00,66.32,66.37,66.32,66.37,25858.0,64.7509,64.7997,64.7509,64.7997,25858.0
2024-04-08 11:10:00,66.37,66.39,66.35,66.36,11177.0,64.7997,64.8193,64.7802,64.79,11177.0
2024-04-08 11:15:00,66.36,66.36,66.31,66.32,7934.0,64.79,64.79,64.7412,64.7509,7934.0
2024-04-08 11:20:00,66.31,66.36,66.31,66.36,7236.0,64.7412,64.79,64.7412,64.79,7236.0
2024-04-08 11:25:00,66.36,66.37,66.33,66.34,8688.0,64.79,64.7997,64.7607,64.7704,8688.0
2024-04-08 11:30:00,66.34,66.35,66.31,66.34,11585.0,64.7704,64.7802,64.7412,64.7704,11585.0
2024-04-08 11:35:00,66.36,66.36,66.29,66.32,13742.0,64.79,64.79,64.7216,64.7509,13742.0
2024-04-08 11:40:00,66.32,66.32,66.29,66.3,2132.0,64.7509,64.7509,64.7216,64.7314,2132.0
2024-04-08 11:45:00,66.3,66.3,66.26,66.29,15424.0,64.7314,64.7314,64.6923,64.7216,15424.0
2024-04-08 11:50:00,66.31,66.32,66.3,66.3,10521.0,64.7412,64.7509,64.7314,64.7314,10521.0
2024-04-08 11:55:00,66.3,66.3,66.26,66.29,9777.0,64.7314,64.7314,64.6923,64.7216,9777.0
2024-04-08 12:00:00,66.3,66.3,66.25,66.27,4404.0,64.7314,64.7314,64.6826,64.7021,4404.0
2024-04-08 12:05:00,66.26,66.3,66.26,66.28,3429.0,64.6923,64.7314,64.6923,64.7119,3429.0
2024-04-08 12:10:00,66.26,66.26,66.21,66.23,2550.0,64.6923,64.6923,64.6435,64.6631,2550.0
2024-04-08 12:15:00,66.21,66.22,66.15,66.15,23073.0,64.6435,64.6533,64.5849,64.5849,23073.0
2024-04-08 12:20:00,66.15,66.17,66.11,66.11,24261.0,64.5849,64.6045,64.5459,64.5459,24261.0
2024-04-08 12:25:00,66.12,66.17,66.12,66.16,7119.0,64.5557,64.6045,64.5557,64.5947,7119.0
2024-04-08 12:30:00,66.17,66.19,66.16,66.18,11573.0,64.6045,64.624,64.5947,64.6142,11573.0
2024-04-08 12:35:00,66.2,66.2,66.16,66.17,4726.0,64.6338,64.6338,64.5947,64.6045,4726.0
2024-04-08 12:40:00,66.16,66.2,66.16,66.19,21856.0,64.5947,64.6338,64.5947,64.624,21856.0
2024-04-08 12:45:00,66.2,66.2,66.18,66.19,9026.0,64.6338,64.6338,64.6142,64.624,9026.0
2024-04-08 12:50:00,66.2,66.2,66.19,66.19,4679.0,64.6338,64.6338,64.624,64.624,4679.0
2024-04-08 12:55:00,66.19,66.25,66.19,66.25,4463.0,64.624,64.6826,64.624,64.6826,4463.0
2024-04-08 13:00:00,66.25,66.25,66.23,66.24,5928.0,64.6826,64.6826,64.6631,64.6728,5928.0
2024-04-08 13:05:00,66.24,66.25,66.24,66.25,7921.0,64.6728,64.6826,64.6728,64.6826,7921.0
2024-04-08 13:10:00,66.24,66.25,66.22,66.23,17413.0,64.6728,64.6826,64.6533,64.6631,17413.0
2024-04-08 13:15:00,66.23,66.23,66.2,66.22,33987.0,64.6631,64.6631,64.6338,64.6533,33987.0
2024-04-08 13:20:00,66.22,66.23,66.2,66.22,14619.0,64.6533,64.6631,64.6338,64.6533,14619.0
2024-04-08 13:25:00,66.21,66.23,66.2,66.22,24724.0,64.6435,64.6631,64.6338,64.6533,24724.0
2024-04-08 13:30:00,66.23,66.25,66.21,66.25,18389.0,64.6631,64.6826,64.6435,64.6826,18389.0
2024-04-08 13:35:00,66.25,66.27,66.24,66.26,214632.0,64.6826,64.7021,64.6728,64.6923,214632.0
2024-04-08 13:40:00,66.25,66.26,66.22,66.25,58618.0,64.6826,64.6923,64.6533,64.6826,58618.0
2024-04-08 13:45:00,66.24,66.24,66.19,66.2,11577.0,64.6728,64.6728,64.624,64.6338,11577.0
2024-04-08 13:50:00,66.19,66.26,66.19,66.24,193627.0,64.624,64.6923,64.624,64.6728,193627.0
2024-04-08 13:55:00,66.24,66.27,66.24,66.26,25010.0,64.6728,64.7021,64.6728,64.6923,25010.0
2024-04-08 14:00:00,66.26,66.28,66.26,66.26,38255.0,64.6923,64.7119,64.6923,64.6923,38255.0
2024-04-08 14:05:00,66.26,66.29,66.26,66.29,25318.0,64.6923,64.7216,64.6923,64.7216,25318.0
2024-04-08 14:10:00,66.29,66.3,66.28,66.3,38858.0,64.7216,64.7314,64.7119,64.7314,38858.0
2024-04-08 14:15:00,66.3,66.32,66.29,66.3,40333.0,64.7314,64.7509,64.7216,64.7314,40333.0
2024-04-08 14:20:00,66.31,66.31,66.27,66.28,89854.0,64.7412,64.7412,64.7021,64.7119,89854.0
2024-04-08 14:25:00,66.28,66.35,66.28,66.34,30947.0,64.7119,64.7802,64.7119,64.7704,30947.0
2024-04-08 14:30:00,66.34,66.35,66.32,66.33,20206.0,64.7704,64.7802,64.7509,64.7607,20206.0
2024-04-08 14:35:00,66.34,66.34,66.31,66.31,20857.0,64.7704,64.7704,64.7412,64.7412,20857.0
2024-04-08 14:40:00,66.31,66.32,66.3,66.31,8120.0,64.7412,64.7509,64.7314,64.7412,8120.0
2024-04-08 14:45:00,66.31,66.33,66.3,66.32,23230.0,64.7412,64.7607,64.7314,64.7509,23230.0
2024-04-08 14:50:00,66.32,66.33,66.31,66.33,16389.0,64.7509,64.7607,64.7412,64.7607,16389.0
2024-04-08 14:55:00,66.32,66.34,66.31,66.33,27286.0,64.7509,64.7704,64.7412,64.7607,27286.0
2024-04-08 15:00:00,66.33,66.34,66.32,66.33,13847.0,64.7607,64.7704,64.7509,64.7607,13847.0
2024-04-08 15:05:00,66.32,66.33,66.28,66.31,27505.0,64.7509,64.7607,64.7119,64.7412,27505.0
2024-04-08 15:10:00,66.31,66.35,66.31,66.34,10055.0,64.7412,64.7802,64.7412,64.7704,10055.0
2024-04-08 15:15:00,66.34,66.35,66.32,66.34,19203.0,64.7704,64.7802,64.7509,64.7704,19203.0
2024-04-08 15:20:00,66.34,66.36,66.33,66.34,31679.0,64.7704,64.79,64.7607,64.7704,31679.0
2024-04-08 15:25:00,66.34,66.35,66.32,66.34,37779.0,64.7704,64.7802,64.7509,64.7704,37779.0
2024-04-08 15:30:00,66.34,66.37,66.33,66.34,29471.0,64.7704,64.7997,64.7607,64.7704,29471.0
2024-04-08 15:35:00,66.33,66.33,66.28,66.28,27922.0,64.7607,64.7607,64.7119,64.7119,27922.0
2024-04-08 15:40:00,66.29,66.3,66.24,66.25,76449.0,64.7216,64.7314,64.6728,64.6826,76449.0
2024-04-08 15:45:00,66.25,66.27,66.24,66.27,47946.0,64.6826,64.7021,64.6728,64.7021,47946.0
2024-04-08 15:50:00,66.27,66.27,66.24,66.24,69917.0,64.7021,64.7021,64.6728,64.6728,69917.0
2024-04-08 15:55:00,66.24,66.26,66.22,66.25,139124.0,64.6728,64.6923,64.6533,64.6826,139124.0
2024-04-09 09:30:00,65.64,65.88,65.64,65.77,185417.0,64.087,64.3213,64.087,64.2139,185417.0
2024-04-09 09:35:00,65.77,65.81,65.75,65.78,101031.0,64.2139,64.253,64.1944,64.2237,101031.0
2024-04-09 09:40:00,65.78,65.82,65.77,65.78,85778.0,64.2237,64.2628,64.2139,64.2237,85778.0
2024-04-09 09:45:00,65.78,65.8,65.73,65.73,70874.0,64.2237,64.2432,64.1749,64.1749,70874.0
2024-04-09 09:50:00,65.73,65.74,65.67,65.69,75767.0,64.1749,64.1846,64.1163,64.1358,75767.0
2024-04-09 09:55:00,65.7,65.71,65.66,65.69,50131.0,64.1456,64.1554,64.1065,64.1358,50131.0
2024-04-09 10:00:00,65.69,65.75,65.69,65.75,15813.0,64.1358,64.1944,64.1358,64.1944,15813.0
2024-04-09 10:05:00,65.75,65.75,65.7,65.73,11902.0,64.1944,64.1944,64.1456,64.1749,11902.0
2024-04-09 10:10:00,65.73,65.77,65.72,65.76,22787.0,64.1749,64.2139,64.1651,64.2042,22787.0
2024-04-09 10:15:00,65.77,65.8,65.73,65.76,22969.0,64.2139,64.2432,64.1749,64.2042,22969.0
2024-04-09 10:20:00,65.76,65.79,65.74,65.77,42928.0,64.2042,64.2335,64.1846,64.2139,42928.0
2024-04-09 10:25:00,65.77,65.77,65.63,65.66,24169.0,64.2139,64.2139,64.0772,64.1065,24169.0
2024-04-09 10:30:00,65.65,65.65,65.55,65.58,34356.0,64.0968,64.0968,63.9991,64.0284,34356.0
2024-04-09 10:35:00,65.58,65.58,65.41,65.41,39662.0,64.0284,64.0284,63.8625,63.8625,39662.0
2024-04-09 10:40:00,65.42,65.45,65.21,65.27,218912.0,63.8722,63.9015,63.6672,63.7258,218912.0
2024-04-09 10:45:00,65.28,65.37,65.28,65.31,18025.0,63.7355,63.8234,63.7355,63.7648,18025.0
2024-04-09 10:50:00,65.31,65.37,65.28,65.31,26930.0,63.7648,63.8234,63.7355,63.7648,26930.0
2024-04-09 10:55:00,65.31,65.42,65.31,65.42,14640.0,63.7648,63.8722,63.7648,63.8722,14640.0
2024-04-09 11:00:00,65.41,65.42,65.37,65.4,16379.0,63.8625,63.8722,63.8234,63.8527,16379.0
2024-04-09 11:05:00,65.4,65.44,65.37,65.41,21292.0,63.8527,63.8917,63.8234,63.8625,21292.0
2024-04-09 11:10:00,65.4,65.42,65.35,65.35,27242.0,63.8527,63.8722,63.8039,63.8039,27242.0
2024-04-09 11:15:00,65.35,65.46,65.35,65.45,35520.0,63.8039,63.9113,63.8039,63.9015,35520.0
2024-04-09 11:20:00,65.45,65.45,65.41,65.42,10851.0,63.9015,63.9015,63.8625,63.8722,10851.0
2024-04-09 11:25:00,65.43,65.46,65.39,65.39,8798.0,63.882,63.9113,63.8429,63.8429,8798.0
2024-04-09 11:30:00,65.39,65.45,65.39,65.43,11432.0,63.8429,63.9015,63.8429,63.882,11432.0
2024-04-09 11:35:00,65.43,65.49,65.41,65.44,22978.0,63.882,63.9406,63.8625,63.8917,22978.0
2024-04-09 11:40:00,65.44,65.53,65.43,65.5,49894.0,63.8917,63.9796,63.882,63.9503,49894.0
2024-04-09 11:45:00,65.5,65.55,65.49,65.55,16929.0,63.9503,63.9991,63.9406,63.9991,16929.0
2024-04-09 11:50:00,65.55,65.55,65.5,65.53,8526.0,63.9991,63.9991,63.9503,63.9796,8526.0
2024-04-09 11:55:00,65.54,65.56,65.5,65.52,45481.0,63.9894,64.0089,63.9503,63.9698,45481.0
2024-04-09 12:00:00,65.52,65.56,65.5,65.53,45718.0,63.9698,64.0089,63.9503,63.9796,45718.0
2024-04-09 12:05:00,65.53,65.6,65.53,65.59,5895.0,63.9796,64.048,63.9796,64.0382,5895.0
2024-04-09 12:10:00,65.58,65.65,65.56,65.64,19944.0,64.0284,64.0968,64.0089,64.087,19944.0
2024-04-09 12:15:00,65.63,65.66,65.63,65.64,9229.0,64.0772,64.1065,64.0772,64.087,9229.0
2024-04-09 12:20:00,65.64,65.67,65.63,65.66,17137.0,64.087,64.1163,64.0772,64.1065,17137.0
2024-04-09 12:25:00,65.66,65.67,65.64,65.66,12218.0,64.1065,64.1163,64.087,64.1065,12218.0
2024-04-09 12:30:00,65.66,65.69,65.65,65.69,22092.0,64.1065,64.1358,64.0968,64.1358,22092.0
2024-04-09 12:35:00,65.69,65.72,65.68,65.72,18570.0,64.1358,64.1651,64.1261,64.1651,18570.0
2024-04-09 12:40:00,65.72,65.75,65.7,65.73,15510.0,64.1651,64.1944,64.1456,64.1749,15510.0
2024-04-09 12:45:00,65.73,65.74,65.69,65.71,13151.0,64.1749,64.1846,64.1358,64.1554,13151.0
2024-04-09 12:50:00,65.71,65.72,65.62,65.62,17446.0,64.1554,64.1651,64.0675,64.0675,17446.0
2024-04-09 12:55:00,65.62,65.66,65.61,65.64,14535.0,64.0675,64.1065,64.0577,64.087,14535.0
2024-04-09 13:00:00,65.64,65.68,65.6,65.67,20788.0,64.087,64.1261,64.048,64.1163,20788.0
2024-04-09 13:05:00,65.67,65.69,65.65,65.66,19961.0,64.1163,64.1358,64.0968,64.1065,19961.0
2024-04-09 13:10:00,65.67,65.67,65.63,65.65,19718.0,64.1163,64.1163,64.0772,64.0968,19718.0
2024-04-09 13:15:00,65.64,65.64,65.56,65.6,77152.0,64.087,64.087,64.0089,64.048,77152.0
2024-04-09 13:20:00,65.61,65.7,65.61,65.65,24806.0,64.0577,64.1456,64.0577,64.0968,24806.0
2024-04-09 13:25:00,65.63,65.64,65.61,65.62,14108.0,64.0772,64.087,64.0577,64.0675,14108.0
2024-04-09 13:30:00,65.61,65.65,65.6,65.61,15514.0,64.0577,64.0968,64.048,64.0577,15514.0
2024-04-09 13:35:00,65.61,65.64,65.6,65.63,16689.0,64.0577,64.087,64.048,64.0772,16689.0
2024-04-09 13:40:00,65.64,65.67,65.59,65.61,17725.0,64.087,64.1163,64.0382,64.0577,17725.0
2024-04-09 13:45:00,65.61,65.62,65.59,65.61,16927.0,64.0577,64.0675,64.0382,64.0577,16927.0
2024-04-09 13:50:00,65.61,65.63,65.6,65.62,15123.0,64.0577,64.0772,64.048,64.0675,15123.0
2024-04-09 13:55:00,65.62,65.62,65.59,65.59,9845.0,64.0675,64.0675,64.0382,64.0382,9845.0
2024-04-09 14:00:00,65.59,65.59,65.55,65.59,12837.0,64.0382,64.0382,63.9991,64.0382,12837.0
2024-04-09 14:05:00,65.59,65.61,65.54,65.6,17251.0,64.0382,64.0577,63.9894,64.048,17251.0
2024-04-09 14:10:00,65.6,65.63,65.58,65.61,10673.0,64.048,64.0772,64.0284,64.0577,10673.0
2024-04-09 14:15:00,65.6,65.64,65.59,65.63,12057.0,64.048,64.087,64.0382,64.0772,12057.0
2024-04-09 14:20:00,65.63,65.65,65.61,65.61,16689.0,64.0772,64.0968,64.0577,64.0577,16689.0
2024-04-09 14:25:00,65.61,65.64,65.6,65.61,6852.0,64.0577,64.087,64.048,64.0577,6852.0
2024-04-09 14:30:00,65.6,65.6,65.58,65.6,9740.0,64.048,64.048,64.0284,64.048,9740.0
2024-04-09 14:35:00,65.59,65.64,65.59,65.63,11604.0,64.0382,64.087,64.0382,64.0772,11604.0
2024-04-09 14:40:00,65.63,65.64,65.62,65.63,21443.0,64.0772,64.087,64.0675,64.0772,21443.0
2024-04-09 14:45:00,65.62,65.64,65.6,65.62,14109.0,64.0675,64.087,64.048,64.0675,14109.0
2024-04-09 14:50:00,65.62,65.65,65.62,65.64,7272.0,64.0675,64.0968,64.0675,64.087,7272.0
2024-04-09 14:55:00,65.64,65.65,65.63,65.63,15760.0,64.087,64.0968,64.0772,64.0772,15760.0
2024-04-09 15:00:00,65.64,65.65,65.62,65.63,18141.0,64.087,64.0968,64.0675,64.0772,18141.0
2024-04-09 15:05:00,65.63,65.63,65.52,65.52,37648.0,64.0772,64.0772,63.9698,63.9698,37648.0
2024-04-09 15:10:00,65.52,65.55,65.5,65.54,16256.0,63.9698,63.9991,63.9503,63.9894,16256.0
2024-04-09 15:15:00,65.54,65.59,65.53,65.59,29009.0,63.9894,64.0382,63.9796,64.0382,29009.0
2024-04-09 15:20:00,65.59,65.68,65.58,65.67,40440.0,64.0382,64.1261,64.0284,64.1163,40440.0
2024-04-09 15:25:00,65.66,65.77,65.66,65.77,47601.0,64.1065,64.2139,64.1065,64.2139,47601.0
2024-04-09 15:30:00,65.76,65.81,65.74,65.76,49216.0,64.2042,64.253,64.1846,64.2042,49216.0
2024-04-09 15:35:00,65.77,65.81,65.74,65.74,48478.0,64.2139,64.253,64.1846,64.1846,48478.0
2024-04-09 15:40:00,65.75,65.79,65.72,65.79,38298.0,64.1944,64.2335,64.1651,64.2335,38298.0
2024-04-09 15:45:00,65.78,65.82,65.76,65.81,88874.0,64.2237,64.2628,64.2042,64.253,88874.0
2024-04-09 15:50:00,65.81,65.9,65.8,65.87,199945.0,64.253,64.3409,64.2432,64.3116,199945.0
2024-04-09 15:55:00,65.87,65.96,65.86,65.88,571682.0,64.3116,64.3994,64.3018,64.3213,571682.0
2024-04-10 09:30:00,63.88,63.96,63.63,63.65,314129.0,62.3687,62.4468,62.1246,62.1441,314129.0
2024-04-10 09:35:00,63.66,63.69,63.48,63.49,123384.0,62.1539,62.1831,61.9781,61.9879,123384.0
2024-04-10 09:40:00,63.48,63.53,63.34,63.52,160091.0,61.9781,62.0269,61.8414,62.0172,160091.0
2024-04-10 09:45:00,63.52,63.52,63.26,63.28,209848.0,62.0172,62.0172,61.7633,61.7828,209848.0
2024-04-10 09:50:00,63.27,63.44,63.27,63.43,251500.0,61.7731,61.9391,61.7731,61.9293,251500.0
2024-04-10 09:55:00,63.42,63.43,63.31,63.32,113203.0,61.9195,61.9293,61.8121,61.8219,113203.0
2024-04-10 10:00:00,63.3,63.35,63.15,63.18,155783.0,61.8024,61.8512,61.6559,61.6852,155783.0
2024-04-10 10:05:00,63.18,63.37,63.17,63.37,120507.0,61.6852,61.8707,61.6754,61.8707,120507.0
2024-04-10 10:10:00,63.36,63.37,63.25,63.26,75420.0,61.861,61.8707,61.7536,61.7633,75420.0
2024-04-10 10:15:00,63.27,63.41,63.21,63.41,50055.0,61.7731,61.9098,61.7145,61.9098,50055.0
2024-04-10 10:20:00,63.4,63.47,63.39,63.46,40552.0,61.9,61.9684,61.8902,61.9586,40552.0
2024-04-10 10:25:00,63.46,63.51,63.37,63.39,45699.0,61.9586,62.0074,61.8707,61.8902,45699.0
2024-04-10 10:30:00,63.39,63.41,63.27,63.35,73796.0,61.8902,61.9098,61.7731,61.8512,73796.0
2024-04-10 10:35:00,63.35,63.43,63.29,63.39,102164.0,61.8512,61.9293,61.7926,61.8902,102164.0
2024-04-10 10:40:00,63.39,63.4,63.24,63.24,66728.0,61.8902,61.9,61.7438,61.7438,66728.0
2024-04-10 10:45:00,63.24,63.27,63.11,63.16,82677.0,61.7438,61.7731,61.6169,61.6657,82677.0
2024-04-10 10:50:00,63.17,63.19,63.0,63.0,100226.0,61.6754,61.695,61.5095,61.5095,100226.0
2024-04-10 10:55:00,63.0,63.02,62.91,63.01,113242.0,61.5095,61.529,61.4216,61.5192,113242.0
2024-04-10 11:00:00,63.0,63.02,62.81,62.81,88244.0,61.5095,61.529,61.324,61.324,88244.0
2024-04-10 11:05:00,62.82,62.83,62.68,62.81,118044.0,61.3337,61.3435,61.197,61.324,118044.0
2024-04-10 11:10:00,62.8,62.81,62.71,62.75,81407.0,61.3142,61.324,61.2263,61.2654,81407.0
2024-04-10 11:15:00,62.75,62.8,62.71,62.8,73747.0,61.2654,61.3142,61.2263,61.3142,73747.0
2024-04-10 11:20:00,62.8,62.88,62.79,62.84,77829.0,61.3142,61.3923,61.3044,61.3533,77829.0
2024-04-10 11:25:00,62.85,62.9,62.76,62.9,214441.0,61.363,61.4118,61.2751,61.4118,214441.0
2024-04-10 11:30:00,62.9,62.93,62.8,62.88,89408.0,61.4118,61.4411,61.3142,61.3923,89408.0
2024-04-10 11:35:00,62.87,62.88,62.84,62.86,48846.0,61.3825,61.3923,61.3533,61.3728,48846.0
2024-04-10 11:40:00,62.87,62.87,62.79,62.87,129574.0,61.3825,61.3825,61.3044,61.3825,129574.0
2024-04-10 11:45:00,62.87,62.96,62.87,62.94,70016.0,61.3825,61.4704,61.3825,61.4509,70016.0
2024-04-10 11:50:00,62.94,63.06,62.93,63.05,76171.0,61.4509,61.5681,61.4411,61.5583,76171.0
2024-04-10 11:55:00,63.05,63.05,62.94,62.97,34876.0,61.5583,61.5583,61.4509,61.4802,34876.0
2024-04-10 12:00:00,62.97,63.05,62.93,63.04,100310.0,61.4802,61.5583,61.4411,61.5485,100310.0
2024-04-10 12:05:00,63.04,63.19,63.03,63.18,150346.0,61.5485,61.695,61.5388,61.6852,150346.0
2024-04-10 12:10:00,63.18,63.21,63.08,63.09,227065.0,61.6852,61.7145,61.5876,61.5973,227065.0
2024-04-10 12:15:00,63.09,63.11,63.0,63.01,91333.0,61.5973,61.6169,61.5095,61.5192,91333.0
2024-04-10 12:20:00,63.01,63.04,62.96,62.98,53465.0,61.5192,61.5485,61.4704,61.4899,53465.0
2024-04-10 12:25:00,62.99,63.01,62.98,63.0,133807.0,61.4997,61.5192,61.4899,61.5095,133807.0
2024-04-10 12:30:00,62.99,63.12,62.99,63.06,171033.0,61.4997,61.6266,61.4997,61.5681,171033.0
2024-04-10 12:35:00,63.06,63.12,63.06,63.11,22234.0,61.5681,61.6266,61.5681,61.6169,22234.0
2024-04-10 12:40:00,63.11,63.11,63.06,63.06,9758.0,61.6169,61.6169,61.5681,61.5681,9758.0
2024-04-10 12:45:00,63.05,63.1,63.05,63.09,19546.0,61.5583,61.6071,61.5583,61.5973,19546.0
2024-04-10 12:50:00,63.1,63.14,63.06,63.14,179565.0,61.6071,61.6462,61.5681,61.6462,179565.0
2024-04-10 12:55:00,63.13,63.16,63.1,63.14,79003.0,61.6364,61.6657,61.6071,61.6462,79003.0
2024-04-10 13:00:00,63.14,63.21,62.97,62.98,58175.0,61.6462,61.7145,61.4802,61.4899,58175.0
2024-04-10 13:05:00,62.98,62.98,62.87,62.88,73166.0,61.4899,61.4899,61.3825,61.3923,73166.0
2024-04-10 13:10:00,62.88,62.93,62.87,62.93,150117.0,61.3923,61.4411,61.3825,61.4411,150117.0
2024-04-10 13:15:00,62.93,63.06,62.92,63.04,42693.0,61.4411,61.5681,61.4314,61.5485,42693.0
2024-04-10 13:20:00,63.04,63.24,63.03,63.23,38804.0,61.5485,61.7438,61.5388,61.734,38804.0
2024-04-10 13:25:00,63.23,63.29,63.05,63.05,39299.0,61.734,61.7926,61.5583,61.5583,39299.0
2024-04-10 13:30:00,63.04,63.19,62.97,63.03,75080.0,61.5485,61.695,61.4802,61.5388,75080.0
2024-04-10 13:35:00,63.02,63.04,62.89,62.9,39962.0,61.529,61.5485,61.4021,61.4118,39962.0
2024-04-10 13:40:00,62.9,62.97,62.87,62.89,29047.0,61.4118,61.4802,61.3825,61.4021,29047.0
2024-04-10 13:45:00,62.89,62.99,62.85,62.98,166018.0,61.4021,61.4997,61.363,61.4899,166018.0
2024-04-10 13:50:00,62.97,63.01,62.94,62.99,28041.0,61.4802,61.5192,61.4509,61.4997,28041.0
2024-04-10 13:55:00,62.99,63.17,62.99,63.09,58691.0,61.4997,61.6754,61.4997,61.5973,58691.0
2024-04-10 14:00:00,63.08,63.18,63.05,63.15,28667.0,61.5876,61.6852,61.5583,61.6559,28667.0
2024-04-10 14:05:00,63.15,63.15,63.08,63.11,11404.0,61.6559,61.6559,61.5876,61.6169,11404.0
2024-04-10 14:10:00,63.12,63.14,63.07,63.13,18769.0,61.6266,61.6462,61.5778,61.6364,18769.0
2024-04-10 14:15:00,63.14,63.16,63.06,63.07,41699.0,61.6462,61.6657,61.5681,61.5778,41699.0
2024-04-10 14:20:00,63.08,63.1,62.98,63.0,25306.0,61.5876,61.6071,61.4899,61.5095,25306.0
2024-04-10 14:25:00,63.01,63.03,62.96,62.96,15055.0,61.5192,61.5388,61.4704,61.4704,15055.0
2024-04-10 14:30:00,62.97,63.01,62.92,62.95,32776.0,61.4802,61.5192,61.4314,61.4607,32776.0
2024-04-10 14:35:00,62.92,63.01,62.9,63.01,22576.0,61.4314,61.5192,61.4118,61.5192,22576.0
2024-04-10 14:40:00,63.01,63.05,62.98,63.02,16858.0,61.5192,61.5583,61.4899,61.529,16858.0
2024-04-10 14:45:00,63.02,63.03,62.98,63.0,16453.0,61.529,61.5388,61.4899,61.5095,16453.0
2024-04-10 14:50:00,63.0,63.02,62.96,62.98,22008.0,61.5095,61.529,61.4704,61.4899,22008.0
2024-04-10 14:55:00,62.97,62.97,62.86,62.89,56011.0,61.4802,61.4802,61.3728,61.4021,56011.0
2024-04-10 15:00:00,62.9,62.97,62.89,62.91,18648.0,61.4118,61.4802,61.4021,61.4216,18648.0
2024-04-10 15:05:00,62.91,62.98,62.91,62.96,20420.0,61.4216,61.4899,61.4216,61.4704,20420.0
2024-04-10 15:10:00,62.98,63.03,62.97,63.03,35979.0,61.4899,61.5388,61.4802,61.5388,35979.0
2024-04-10 15:15:00,63.04,63.08,63.01,63.08,36964.0,61.5485,61.5876,61.5192,61.5876,36964.0
2024-04-10 15:20:00,63.08,63.16,63.06,63.16,39992.0,61.5876,61.6657,61.5681,61.6657,39992.0
2024-04-10 15:25:00,63.16,63.21,63.16,63.18,34038.0,61.6657,61.7145,61.6657,61.6852,34038.0
2024-04-10 15:30:00,63.19,63.19,63.14,63.17,39991.0,61.695,61.695,61.6462,61.6754,39991.0
2024-04-10 15:35:00,63.17,63.18,63.14,63.16,20879.0,61.6754,61.6852,61.6462,61.6657,20879.0
2024-04-10 15:40:00,63.15,63.28,63.15,63.28,88329.0,61.6559,61.7828,61.6559,61.7828,88329.0
2024-04-10 15:45:00,63.28,63.33,63.27,63.3,79835.0,61.7828,61.8317,61.7731,61.8024,79835.0
2024-04-10 15:50:00,63.3,63.41,63.26,63.39,197500.0,61.8024,61.9098,61.7633,61.8902,197500.0
2024-04-10 15:55:00,63.39,63.46,63.33,63.33,462667.0,61.8902,61.9586,61.8317,61.8317,462667.0
2024-04-11 09:30:00,64.98,65.05,64.95,65.01,113787.0,63.4426,63.511,63.4133,63.4719,113787.0
2024-04-11 09:35:00,65.0,65.01,64.87,64.88,100751.0,63.4622,63.4719,63.3352,63.345,100751.0
2024-04-11 09:40:00,64.88,64.91,64.83,64.85,83628.0,63.345,63.3743,63.2962,63.3157,83628.0
2024-04-11 09:45:00,64.86,64.94,64.83,64.94,453178.0,63.3255,63.4036,63.2962,63.4036,453178.0
2024-04-11 09:50:00,64.91,64.96,64.86,64.88,68785.0,63.3743,63.4231,63.3255,63.345,68785.0
2024-04-11 09:55:00,64.89,64.92,64.8,64.83,85579.0,63.3548,63.384,63.2669,63.2962,85579.0
2024-04-11 10:00:00,64.84,64.84,64.68,64.71,159629.0,63.3059,63.3059,63.1497,63.179,159629.0
2024-04-11 10:05:00,64.72,64.73,64.61,64.64,97222.0,63.1888,63.1985,63.0814,63.1107,97222.0
2024-04-11 10:10:00,64.65,64.67,64.59,64.66,136442.0,63.1204,63.14,63.0619,63.1302,136442.0
2024-04-11 10:15:00,64.66,64.66,64.52,64.52,75214.0,63.1302,63.1302,62.9935,62.9935,75214.0
2024-04-11 10:20:00,64.52,64.58,64.51,64.56,43255.0,62.9935,63.0521,62.9837,63.0326,43255.0
2024-04-11 10:25:00,64.55,64.55,64.42,64.45,44947.0,63.0228,63.0228,62.8959,62.9252,44947.0
2024-04-11 10:30:00,64.45,64.54,64.44,64.45,64913.0,62.9252,63.013,62.9154,62.9252,64913.0
2024-04-11 10:35:00,64.46,64.5,64.43,64.49,67024.0,62.9349,62.974,62.9056,62.9642,67024.0
2024-04-11 10:40:00,64.5,64.51,64.45,64.45,52114.0,62.974,62.9837,62.9252,62.9252,52114.0
2024-04-11 10:45:00,64.46,64.51,64.45,64.48,77876.0,62.9349,62.9837,62.9252,62.9545,77876.0
2024-04-11 10:50:00,64.48,64.51,64.46,64.5,62447.0,62.9545,62.9837,62.9349,62.974,62447.0
2024-04-11 10:55:00,64.5,64.51,64.48,64.5,59025.0,62.974,62.9837,62.9545,62.974,59025.0
2024-04-11 11:00:00,64.5,64.59,64.49,64.57,93452.0,62.974,63.0619,62.9642,63.0423,93452.0
2024-04-11 11:05:00,64.58,64.58,64.52,64.53,85392.0,63.0521,63.0521,62.9935,63.0033,85392.0
2024-04-11 11:10:00,64.54,64.58,64.52,64.54,44465.0,63.013,63.0521,62.9935,63.013,44465.0
2024-04-11 11:15:00,64.54,64.61,64.54,64.56,46092.0,63.013,63.0814,63.013,63.0326,46092.0
2024-04-11 11:20:00,64.56,64.58,64.53,64.54,129840.0,63.0326,63.0521,63.0033,63.013,129840.0
2024-04-11 11:25:00,64.53,64.54,64.43,64.46,41026.0,63.0033,63.013,62.9056,62.9349,41026.0
2024-04-11 11:30:00,64.47,64.53,64.46,64.53,67598.0,62.9447,63.0033,62.9349,63.0033,67598.0
2024-04-11 11:35:00,64.53,64.59,64.52,64.58,64148.0,63.0033,63.0619,62.9935,63.0521,64148.0
2024-04-11 11:40:00,64.59,64.63,64.55,64.56,61598.0,63.0619,63.1009,63.0228,63.0326,61598.0
2024-04-11 11:45:00,64.56,64.62,64.55,64.59,18886.0,63.0326,63.0911,63.0228,63.0619,18886.0
2024-04-11 11:50:00,64.59,64.63,64.59,64.6,15479.0,63.0619,63.1009,63.0619,63.0716,15479.0
2024-04-11 11:55:00,64.61,64.74,64.61,64.73,48224.0,63.0814,63.2083,63.0814,63.1985,48224.0
2024-04-11 12:00:00,64.74,64.76,64.7,64.7,25341.0,63.2083,63.2278,63.1692,63.1692,25341.0
2024-04-11 12:05:00,64.7,64.71,64.62,64.63,65429.0,63.1692,63.179,63.0911,63.1009,65429.0
2024-04-11 12:10:00,64.63,64.66,64.62,64.64,20924.0,63.1009,63.1302,63.0911,63.1107,20924.0
2024-04-11 12:15:00,64.63,64.67,64.61,64.66,19886.0,63.1009,63.14,63.0814,63.1302,19886.0
2024-04-11 12:20:00,64.67,64.69,64.64,64.68,22623.0,63.14,63.1595,63.1107,63.1497,22623.0
2024-04-11 12:25:00,64.67,64.68,64.62,64.62,27413.0,63.14,63.1497,63.0911,63.0911,27413.0
2024-04-11 12:30:00,64.62,64.65,64.61,64.63,14701.0,63.0911,63.1204,63.0814,63.1009,14701.0
2024-04-11 12:35:00,64.64,64.66,64.62,64.63,54598.0,63.1107,63.1302,63.0911,63.1009,54598.0
2024-04-11 12:40:00,64.63,64.67,64.61,64.66,79316.0,63.1009,63.14,63.0814,63.1302,79316.0
2024-04-11 12:45:00,64.65,64.7,64.61,64.69,260657.0,63.1204,63.1692,63.0814,63.1595,260657.0
2024-04-11 12:50:00,64.7,64.71,64.65,64.66,15634.0,63.1692,63.179,63.1204,63.1302,15634.0
2024-04-11 12:55:00,64.65,64.66,64.6,64.63,12076.0,63.1204,63.1302,63.0716,63.1009,12076.0
2024-04-11 13:00:00,64.63,64.74,64.55,64.73,61241.0,63.1009,63.2083,63.0228,63.1985,61241.0
2024-04-11 13:05:00,64.74,64.84,64.73,64.81,25988.0,63.2083,63.3059,63.1985,63.2766,25988.0
2024-04-11 13:10:00,64.81,64.91,64.8,64.89,58355.0,63.2766,63.3743,63.2669,63.3548,58355.0
2024-04-11 13:15:00,64.9,64.92,64.85,64.92,39113.0,63.3645,63.384,63.3157,63.384,39113.0
2024-04-11 13:20:00,64.92,64.95,64.83,64.87,93340.0,63.384,63.4133,63.2962,63.3352,93340.0
2024-04-11 13:25:00,64.87,64.98,64.87,64.94,40455.0,63.3352,63.4426,63.3352,63.4036,40455.0
2024-04-11 13:30:00,64.94,64.95,64.89,64.9,32778.0,63.4036,63.4133,63.3548,63.3645,32778.0
2024-04-11 13:35:00,64.88,64.89,64.82,64.83,238099.0,63.345,63.3548,63.2864,63.2962,238099.0
2024-04-11 13:40:00,64.83,64.9,64.79,64.89,39313.0,63.2962,63.3645,63.2571,63.3548,39313.0
2024-04-11 13:45:00,64.89,64.96,64.87,64.95,31153.0,63.3548,63.4231,63.3352,63.4133,31153.0
2024-04-11 13:50:00,64.96,64.99,64.91,64.97,24711.0,63.4231,63.4524,63.3743,63.4329,24711.0
2024-04-11 13:55:00,64.97,65.0,64.96,64.99,18485.0,63.4329,63.4622,63.4231,63.4524,18485.0
2024-04-11 14:00:00,64.99,65.04,64.97,65.02,30148.0,63.4524,63.5012,63.4329,63.4817,30148.0
2024-04-11 14:05:00,65.02,65.17,65.02,65.1,61522.0,63.4817,63.6281,63.4817,63.5598,61522.0
2024-04-11 14:10:00,65.09,65.1,65.02,65.03,18678.0,63.55,63.5598,63.4817,63.4914,18678.0
2024-04-11 14:15:00,65.03,65.07,65.02,65.05,82364.0,63.4914,63.5305,63.4817,63.511,82364.0
2024-04-11 14:20:00,65.05,65.09,65.03,65.09,85428.0,63.511,63.55,63.4914,63.55,85428.0
2024-04-11 14:25:00,65.08,65.09,64.95,64.95,55407.0,63.5403,63.55,63.4133,63.4133,55407.0
2024-04-11 14:30:00,64.95,65.01,64.95,65.01,114214.0,63.4133,63.4719,63.4133,63.4719,114214.0
2024-04-11 14:35:00,65.01,65.06,64.99,65.04,68685.0,63.4719,63.5207,63.4524,63.5012,68685.0
2024-04-11 14:40:00,65.03,65.04,64.99,65.0,34999.0,63.4914,63.5012,63.4524,63.4622,34999.0
2024-04-11 14:45:00,65.0,65.01,64.94,64.95,66755.0,63.4622,63.4719,63.4036,63.4133,66755.0
2024-04-11 14:50:00,64.96,64.97,64.9,64.92,67390.0,63.4231,63.4329,63.3645,63.384,67390.0
2024-04-11 14:55:00,64.92,64.93,64.88,64.9,48596.0,63.384,63.3938,63.345,63.3645,48596.0
2024-04-11 15:00:00,64.9,64.91,64.87,64.89,36859.0,63.3645,63.3743,63.3352,63.3548,36859.0
2024-04-11 15:05:00,64.9,64.93,64.9,64.91,34379.0,63.3645,63.3938,63.3645,63.3743,34379.0
2024-04-11 15:10:00,64.91,64.92,64.86,64.88,49375.0,63.3743,63.384,63.3255,63.345,49375.0
2024-04-11 15:15:00,64.88,64.91,64.87,64.89,110500.0,63.345,63.3743,63.3352,63.3548,110500.0
2024-04-11 15:20:00,64.89,64.94,64.88,64.92,54803.0,63.3548,63.4036,63.345,63.384,54803.0
2024-04-11 15:25:00,64.92,64.93,64.89,64.91,54928.0,63.384,63.3938,63.3548,63.3743,54928.0
2024-04-11 15:30:00,64.91,64.92,64.88,64.92,72411.0,63.3743,63.384,63.345,63.384,72411.0
2024-04-11 15:35:00,64.92,64.94,64.9,64.93,67218.0,63.384,63.4036,63.3645,63.3938,67218.0
2024-04-11 15:40:00,64.93,64.94,64.91,64.94,64062.0,63.3938,63.4036,63.3743,63.4036,64062.0
2024-04-11 15:45:00,64.94,64.95,64.91,64.92,151424.0,63.4036,63.4133,63.3743,63.384,151424.0
2024-04-11 15:50:00,64.92,64.92,64.89,64.9,122587.0,63.384,63.384,63.3548,63.3645,122587.0
2024-04-11 15:55:00,64.9,64.94,64.88,64.93,404404.0,63.3645,63.4036,63.345,63.3938,404404.0
2024-04-12 09:30:00,63.15,63.15,62.95,63.02,110388.0,61.6559,61.6559,61.4607,61.529,110388.0
2024-04-12 09:35:00,63.02,63.06,62.99,63.02,140108.0,61.529,61.5681,61.4997,61.529,140108.0
2024-04-12 09:40:00,63.01,63.04,62.97,63.0,114769.0,61.5192,61.5485,61.4802,61.5095,114769.0
2024-04-12 09:45:00,62.99,63.06,62.98,62.99,65360.0,61.4997,61.5681,61.4899,61.4997,65360.0
2024-04-12 09:50:00,62.99,63.03,62.88,62.89,84935.0,61.4997,61.5388,61.3923,61.4021,84935.0
2024-04-12 09:55:00,62.9,62.9,62.81,62.9,232900.0,61.4118,61.4118,61.324,61.4118,232900.0
2024-04-12 10:00:00,62.91,62.92,62.79,62.79,78386.0,61.4216,61.4314,61.3044,61.3044,78386.0
2024-04-12 10:05:00,62.79,62.81,62.63,62.67,92692.0,61.3044,61.324,61.1482,61.1873,92692.0
2024-04-12 10:10:00,62.68,62.71,62.67,62.71,57135.0,61.197,61.2263,61.1873,61.2263,57135.0
2024-04-12 10:15:00,62.72,62.74,62.65,62.71,67112.0,61.2361,61.2556,61.1678,61.2263,67112.0
2024-04-12 10:20:00,62.71,62.72,62.67,62.68,53615.0,61.2263,61.2361,61.1873,61.197,53615.0
2024-04-12 10:25:00,62.68,62.69,62.6,62.63,85998.0,61.197,61.2068,61.1189,61.1482,85998.0
2024-04-12 10:30:00,62.61,62.67,62.59,62.6,69585.0,61.1287,61.1873,61.1092,61.1189,69585.0
2024-04-12 10:35:00,62.6,62.61,62.52,62.55,48672.0,61.1189,61.1287,61.0408,61.0701,48672.0
2024-04-12 10:40:00,62.55,62.57,62.49,62.53,109718.0,61.0701,61.0896,61.0115,61.0506,109718.0
2024-04-12 10:45:00,62.53,62.55,62.49,62.5,46193.0,61.0506,61.0701,61.0115,61.0213,46193.0
2024-04-12 10:50:00,62.5,62.54,62.48,62.53,190612.0,61.0213,61.0604,61.0018,61.0506,190612.0
2024-04-12 10:55:00,62.54,62.57,62.51,62.52,62479.0,61.0604,61.0896,61.0311,61.0408,62479.0
2024-04-12 11:00:00,62.52,62.6,62.5,62.6,65727.0,61.0408,61.1189,61.0213,61.1189,65727.0
2024-04-12 11:05:00,62.6,62.6,62.52,62.55,34599.0,61.1189,61.1189,61.0408,61.0701,34599.0
2024-04-12 11:10:00,62.54,62.59,62.51,62.55,271379.0,61.0604,61.1092,61.0311,61.0701,271379.0
2024-04-12 11:15:00,62.55,62.65,62.54,62.63,24376.0,61.0701,61.1678,61.0604,61.1482,24376.0
2024-04-12 11:20:00,62.63,62.66,62.58,62.59,45594.0,61.1482,61.1775,61.0994,61.1092,45594.0
2024-04-12 11:25:00,62.59,62.64,62.58,62.63,66388.0,61.1092,61.158,61.0994,61.1482,66388.0
2024-04-12 11:30:00,62.63,62.65,62.58,62.65,69996.0,61.1482,61.1678,61.0994,61.1678,69996.0
2024-04-12 11:35:00,62.66,62.68,62.63,62.65,52503.0,61.1775,61.197,61.1482,61.1678,52503.0
2024-04-12 11:40:00,62.65,62.67,62.61,62.67,31545.0,61.1678,61.1873,61.1287,61.1873,31545.0
2024-04-12 11:45:00,62.67,62.7,62.64,62.69,28477.0,61.1873,61.2166,61.158,61.2068,28477.0
2024-04-12 11:50:00,62.68,62.7,62.64,62.66,41872.0,61.197,61.2166,61.158,61.1775,41872.0
2024-04-12 11:55:00,62.65,62.67,62.64,62.64,33367.0,61.1678,61.1873,61.158,61.158,33367.0
2024-04-12 12:00:00,62.64,62.67,62.6,62.63,82461.0,61.158,61.1873,61.1189,61.1482,82461.0
2024-04-12 12:05:00,62.64,62.71,62.63,62.64,35025.0,61.158,61.2263,61.1482,61.158,35025.0
2024-04-12 12:10:00,62.65,62.65,62.59,62.61,22314.0,61.1678,61.1678,61.1092,61.1287,22314.0
2024-04-12 12:15:00,62.61,62.62,62.52,62.53,31190.0,61.1287,61.1385,61.0408,61.0506,31190.0
2024-04-12 12:20:00,62.53,62.57,62.53,62.56,33403.0,61.0506,61.0896,61.0506,61.0799,33403.0
2024-04-12 12:25:00,62.56,62.58,62.5,62.5,24733.0,61.0799,61.0994,61.0213,61.0213,24733.0
2024-04-12 12:30:00,62.5,62.51,62.45,62.48,35305.0,61.0213,61.0311,60.9725,61.0018,35305.0
2024-04-12 12:35:00,62.48,62.48,62.39,62.42,30668.0,61.0018,61.0018,60.9139,60.9432,30668.0
2024-04-12 12:40:00,62.42,62.45,62.41,62.42,60383.0,60.9432,60.9725,60.9334,60.9432,60383.0
2024-04-12 12:45:00,62.42,62.44,62.38,62.39,29017.0,60.9432,60.9627,60.9041,60.9139,29017.0
2024-04-12 12:50:00,62.38,62.45,62.38,62.43,23012.0,60.9041,60.9725,60.9041,60.953,23012.0
2024-04-12 12:55:00,62.43,62.45,62.39,62.4,17968.0,60.953,60.9725,60.9139,60.9237,17968.0
2024-04-12 13:00:00,62.4,62.44,62.4,62.43,77972.0,60.9237,60.9627,60.9237,60.953,77972.0
2024-04-12 13:05:00,62.43,62.45,62.36,62.38,50150.0,60.953,60.9725,60.8846,60.9041,50150.0
2024-04-12 13:10:00,62.39,62.44,62.39,62.42,10396.0,60.9139,60.9627,60.9139,60.9432,10396.0
2024-04-12 13:15:00,62.43,62.49,62.4,62.4,168045.0,60.953,61.0115,60.9237,60.9237,168045.0
2024-04-12 13:20:00,62.38,62.39,62.34,62.36,48358.0,60.9041,60.9139,60.8651,60.8846,48358.0
2024-04-12 13:25:00,62.35,62.38,62.34,62.38,65383.0,60.8748,60.9041,60.8651,60.9041,65383.0
2024-04-12 13:30:00,62.37,62.39,62.33,62.37,61727.0,60.8944,60.9139,60.8553,60.8944,61727.0
2024-04-12 13:35:00,62.37,62.4,62.35,62.4,108013.0,60.8944,60.9237,60.8748,60.9237,108013.0
2024-04-12 13:40:00,62.4,62.49,62.39,62.47,156823.0,60.9237,61.0115,60.9139,60.992,156823.0
2024-04-12 13:45:00,62.47,62.6,62.47,62.58,82748.0,60.992,61.1189,60.992,61.0994,82748.0
2024-04-12 13:50:00,62.59,62.63,62.57,62.61,186279.0,61.1092,61.1482,61.0896,61.1287,186279.0
2024-04-12 13:55:00,62.62,62.68,62.61,62.67,77122.0,61.1385,61.197,61.1287,61.1873,77122.0
2024-04-12 14:00:00,62.66,62.67,62.6,62.62,121259.0,61.1775,61.1873,61.1189,61.1385,121259.0
2024-04-12 14:05:00,62.62,62.71,62.61,62.68,87319.0,61.1385,61.2263,61.1287,61.197,87319.0
2024-04-12 14:10:00,62.68,62.76,62.65,62.69,601472.0,61.197,61.2751,61.1678,61.2068,601472.0
2024-04-12 14:15:00,62.68,62.75,62.66,62.7,141314.0,61.197,61.2654,61.1775,61.2166,141314.0
2024-04-12 14:20:00,62.71,62.73,62.68,62.68,31867.0,61.2263,61.2459,61.197,61.197,31867.0
2024-04-12 14:25:00,62.67,62.7,62.65,62.7,43819.0,61.1873,61.2166,61.1678,61.2166,43819.0
2024-04-12 14:30:00,62.7,62.7,62.63,62.65,58703.0,61.2166,61.2166,61.1482,61.1678,58703.0
2024-04-12 14:35:00,62.65,62.66,62.62,62.62,50184.0,61.1678,61.1775,61.1385,61.1385,50184.0
2024-04-12 14:40:00,62.62,62.64,62.59,62.63,48929.0,61.1385,61.158,61.1092,61.1482,48929.0
2024-04-12 14:45:00,62.63,62.65,62.6,62.6,41018.0,61.1482,61.1678,61.1189,61.1189,41018.0
2024-04-12 14:50:00,62.61,62.66,62.61,62.65,48523.0,61.1287,61.1775,61.1287,61.1678,48523.0
2024-04-12 14:55:00,62.65,62.66,62.6,62.61,52892.0,61.1678,61.1775,61.1189,61.1287,52892.0
2024-04-12 15:00:00,62.6,62.67,62.58,62.67,66374.0,61.1189,61.1873,61.0994,61.1873,66374.0
2024-04-12 15:05:00,62.66,62.71,62.65,62.7,63752.0,61.1775,61.2263,61.1678,61.2166,63752.0
2024-04-12 15:10:00,62.7,62.71,62.56,62.58,27119.0,61.2166,61.2263,61.0799,61.0994,27119.0
2024-04-12 15:15:00,62.57,62.59,62.52,62.56,50799.0,61.0896,61.1092,61.0408,61.0799,50799.0
2024-04-12 15:20:00,62.56,62.57,62.53,62.53,54449.0,61.0799,61.0896,61.0506,61.0506,54449.0
2024-04-12 15:25:00,62.54,62.56,62.51,62.52,44082.0,61.0604,61.0799,61.0311,61.0408,44082.0
2024-04-12 15:30:00,62.52,62.59,62.51,62.59,24376.0,61.0408,61.1092,61.0311,61.1092,24376.0
2024-04-12 15:35:00,62.59,62.59,62.51,62.52,31286.0,61.1092,61.1092,61.0311,61.0408,31286.0
2024-04-12 15:40:00,62.52,62.58,62.52,62.58,28827.0,61.0408,61.0994,61.0408,61.0994,28827.0
2024-04-12 15:45:00,62.58,62.65,62.57,62.62,64670.0,61.0994,61.1678,61.0896,61.1385,64670.0
2024-04-12 15:50:00,62.63,62.64,62.54,62.57,205355.0,61.1482,61.158,61.0604,61.0896,205355.0
2024-04-12 15:55:00,62.57,62.63,62.55,62.63,214442.0,61.0896,61.1482,61.0701,61.1482,214442.0
2024-04-15 09:30:00,63.34,63.34,63.14,63.15,44184.0,61.8414,61.8414,61.6462,61.6559,44184.0
2024-04-15 09:35:00,63.15,63.19,63.09,63.12,55351.0,61.6559,61.695,61.5973,61.6266,55351.0
2024-04-15 09:40:00,63.13,63.17,63.06,63.1,51993.0,61.6364,61.6754,61.5681,61.6071,51993.0
2024-04-15 09:45:00,63.1,63.13,63.06,63.11,41046.0,61.6071,61.6364,61.5681,61.6169,41046.0
2024-04-15 09:50:00,63.11,63.14,63.09,63.11,19906.0,61.6169,61.6462,61.5973,61.6169,19906.0
2024-04-15 09:55:00,63.11,63.11,63.04,63.09,12376.0,61.6169,61.6169,61.5485,61.5973,12376.0
2024-04-15 10:00:00,63.1,63.11,63.01,63.01,32153.0,61.6071,61.6169,61.5192,61.5192,32153.0
2024-04-15 10:05:00,63.01,63.01,62.84,62.85,46978.0,61.5192,61.5192,61.3533,61.363,46978.0
2024-04-15 10:10:00,62.84,62.85,62.72,62.82,56757.0,61.3533,61.363,61.2361,61.3337,56757.0
2024-04-15 10:15:00,62.83,62.89,62.81,62.83,57598.0,61.3435,61.4021,61.324,61.3435,57598.0
2024-04-15 10:20:00,62.83,62.84,62.75,62.78,21643.0,61.3435,61.3533,61.2654,61.2947,21643.0
2024-04-15 10:25:00,62.78,62.78,62.72,62.75,54012.0,61.2947,61.2947,61.2361,61.2654,54012.0
2024-04-15 10:30:00,62.75,62.89,62.74,62.83,35588.0,61.2654,61.4021,61.2556,61.3435,35588.0
2024-04-15 10:35:00,62.83,62.93,62.77,62.78,67033.0,61.3435,61.4411,61.2849,61.2947,67033.0
2024-04-15 10:40:00,62.79,62.85,62.77,62.82,17666.0,61.3044,61.363,61.2849,61.3337,17666.0
2024-04-15 10:45:00,62.81,62.81,62.72,62.77,22052.0,61.324,61.324,61.2361,61.2849,22052.0
2024-04-15 10:50:00,62.79,62.79,62.69,62.7,21785.0,61.3044,61.3044,61.2068,61.2166,21785.0
2024-04-15 10:55:00,62.69,62.72,62.66,62.66,17984.0,61.2068,61.2361,61.1775,61.1775,17984.0
2024-04-15 11:00:00,62.65,62.67,62.62,62.66,40469.0,61.1678,61.1873,61.1385,61.1775,40469.0
2024-04-15 11:05:00,62.65,62.69,62.65,62.66,14879.0,61.1678,61.2068,61.1678,61.1775,14879.0
2024-04-15 11:10:00,62.66,62.74,62.65,62.71,24315.0,61.1775,61.2556,61.1678,61.2263,24315.0
2024-04-15 11:15:00,62.7,62.72,62.68,62.7,12004.0,61.2166,61.2361,61.197,61.2166,12004.0
2024-04-15 11:20:00,62.71,62.75,62.67,62.74,147912.0,61.2263,61.2654,61.1873,61.2556,147912.0
2024-04-15 11:25:00,62.74,62.8,62.74,62.79,33660.0,61.2556,61.3142,61.2556,61.3044,33660.0
2024-04-15 11:30:00,62.79,62.81,62.78,62.8,20220.0,61.3044,61.324,61.2947,61.3142,20220.0
2024-04-15 11:35:00,62.79,62.84,62.77,62.8,15011.0,61.3044,61.3533,61.2849,61.3142,15011.0
2024-04-15 11:40:00,62.8,62.84,62.77,62.8,20348.0,61.3142,61.3533,61.2849,61.3142,20348.0
2024-04-15 11:45:00,62.8,62.84,62.79,62.79,26924.0,61.3142,61.3533,61.3044,61.3044,26924.0
2024-04-15 11:50:00,62.79,62.9,62.78,62.9,11384.0,61.3044,61.4118,61.2947,61.4118,11384.0
2024-04-15 11:55:00,62.91,62.92,62.8,62.82,163802.0,61.4216,61.4314,61.3142,61.3337,163802.0
2024-04-15 12:00:00,62.82,62.91,62.79,62.91,54297.0,61.3337,61.4216,61.3044,61.4216,54297.0
2024-04-15 12:05:00,62.91,62.93,62.86,62.91,29597.0,61.4216,61.4411,61.3728,61.4216,29597.0
2024-04-15 12:10:00,62.91,62.93,62.85,62.87,16133.0,61.4216,61.4411,61.363,61.3825,16133.0
2024-04-15 12:15:00,62.87,62.88,62.8,62.8,8279.0,61.3825,61.3923,61.3142,61.3142,8279.0
2024-04-15 12:20:00,62.81,62.83,62.68,62.69,73501.0,61.324,61.3435,61.197,61.2068,73501.0
2024-04-15 12:25:00,62.7,62.7,62.64,62.67,57252.0,61.2166,61.2166,61.158,61.1873,57252.0
2024-04-15 12:30:00,62.67,62.67,62.6,62.67,33188.0,61.1873,61.1873,61.1189,61.1873,33188.0
2024-04-15 12:35:00,62.67,62.68,62.58,62.59,28858.0,61.1873,61.197,61.0994,61.1092,28858.0
2024-04-15 12:40:00,62.6,62.63,62.54,62.55,26193.0,61.1189,61.1482,61.0604,61.0701,26193.0
2024-04-15 12:45:00,62.55,62.6,62.53,62.57,10658.0,61.0701,61.1189,61.0506,61.0896,10658.0
2024-04-15 12:50:00,62.57,62.6,62.55,62.59,21625.0,61.0896,61.1189,61.0701,61.1092,21625.0
2024-04-15 12:55:00,62.6,62.62,62.57,62.62,7991.0,61.1189,61.1385,61.0896,61.1385,7991.0
2024-04-15 13:00:00,62.6,62.6,62.54,62.6,14414.0,61.1189,61.1189,61.0604,61.1189,14414.0
2024-04-15 13:05:00,62.59,62.65,62.58,62.64,8644.0,61.1092,61.1678,61.0994,61.158,8644.0
2024-04-15 13:10:00,62.63,62.63,62.51,62.53,73346.0,61.1482,61.1482,61.0311,61.0506,73346.0
2024-04-15 13:15:00,62.51,62.52,62.46,62.46,30049.0,61.0311,61.0408,60.9822,60.9822,30049.0
2024-04-15 13:20:00,62.46,62.46,62.33,62.35,40061.0,60.9822,60.9822,60.8553,60.8748,40061.0
2024-04-15 13:25:00,62.34,62.36,62.22,62.25,42464.0,60.8651,60.8846,60.7479,60.7772,42464.0
2024-04-15 13:30:00,62.23,62.26,62.14,62.24,35612.0,60.7577,60.787,60.6698,60.7675,35612.0
2024-04-15 13:35:00,62.24,62.29,62.21,62.21,15440.0,60.7675,60.8163,60.7382,60.7382,15440.0
2024-04-15 13:40:00,62.22,62.28,62.18,62.21,26984.0,60.7479,60.8065,60.7089,60.7382,26984.0
2024-04-15 13:45:00,62.22,62.23,62.16,62.19,15459.0,60.7479,60.7577,60.6893,60.7186,15459.0
2024-04-15 13:50:00,62.19,62.3,62.18,62.27,29995.0,60.7186,60.826,60.7089,60.7967,29995.0
2024-04-15 13:55:00,62.27,62.33,62.27,62.33,35493.0,60.7967,60.8553,60.7967,60.8553,35493.0
2024-04-15 14:00:00,62.31,62.32,62.24,62.28,25425.0,60.8358,60.8456,60.7675,60.8065,25425.0
2024-04-15 14:05:00,62.28,62.32,62.26,62.27,8087.0,60.8065,60.8456,60.787,60.7967,8087.0
2024-04-15 14:10:00,62.27,62.27,62.19,62.22,38170.0,60.7967,60.7967,60.7186,60.7479,38170.0
2024-04-15 14:15:00,62.23,62.26,62.21,62.25,26333.0,60.7577,60.787,60.7382,60.7772,26333.0
2024-04-15 14:20:00,62.25,62.28,62.18,62.19,24134.0,60.7772,60.8065,60.7089,60.7186,24134.0
2024-04-15 14:25:00,62.19,62.24,62.18,62.21,46101.0,60.7186,60.7675,60.7089,60.7382,46101.0
2024-04-15 14:30:00,62.2,62.27,62.18,62.27,57957.0,60.7284,60.7967,60.7089,60.7967,57957.0
2024-04-15 14:35:00,62.26,62.31,62.25,62.26,12922.0,60.787,60.8358,60.7772,60.787,12922.0
2024-04-15 14:40:00,62.26,62.29,62.24,62.25,14412.0,60.787,60.8163,60.7675,60.7772,14412.0
2024-04-15 14:45:00,62.24,62.24,62.2,62.2,25321.0,60.7675,60.7675,60.7284,60.7284,25321.0
2024-04-15 14:50:00,62.2,62.2,62.16,62.17,22317.0,60.7284,60.7284,60.6893,60.6991,22317.0
2024-04-15 14:55:00,62.18,62.29,62.18,62.26,17798.0,60.7089,60.8163,60.7089,60.787,17798.0
2024-04-15 15:00:00,62.25,62.27,62.21,62.22,19250.0,60.7772,60.7967,60.7382,60.7479,19250.0
2024-04-15 15:05:00,62.21,62.24,62.18,62.21,54414.0,60.7382,60.7675,60.7089,60.7382,54414.0
2024-04-15 15:10:00,62.21,62.24,62.2,62.21,18310.0,60.7382,60.7675,60.7284,60.7382,18310.0
2024-04-15 15:15:00,62.21,62.23,62.11,62.12,49884.0,60.7382,60.7577,60.6405,60.6503,49884.0
2024-04-15 15:20:00,62.12,62.22,62.11,62.21,45583.0,60.6503,60.7479,60.6405,60.7382,45583.0
2024-04-15 15:25:00,62.21,62.23,62.17,62.19,38625.0,60.7382,60.7577,60.6991,60.7186,38625.0
2024-04-15 15:30:00,62.19,62.3,62.19,62.26,64823.0,60.7186,60.826,60.7186,60.787,64823.0
2024-04-15 15:35:00,62.25,62.28,62.22,62.28,51189.0,60.7772,60.8065,60.7479,60.8065,51189.0
2024-04-15 15:40:00,62.28,62.28,62.23,62.24,59035.0,60.8065,60.8065,60.7577,60.7675,59035.0
2024-04-15 15:45:00,62.24,62.3,62.23,62.3,73984.0,60.7675,60.826,60.7577,60.826,73984.0
2024-04-15 15:50:00,62.29,62.31,62.27,62.31,70009.0,60.8163,60.8358,60.7967,60.8358,70009.0
2024-04-15 15:55:00,62.3,62.33,62.26,62.27,230104.0,60.826,60.8553,60.787,60.7967,230104.0
2024-04-16 09:30:00,61.14,61.24,61.09,61.14,141098.0,59.6935,59.7911,59.6447,59.6935,141098.0
2024-04-16 09:35:00,61.13,61.15,61.02,61.11,128169.0,59.6837,59.7032,59.5763,59.6642,128169.0
2024-04-16 09:40:00,61.11,61.15,61.06,61.11,144402.0,59.6642,59.7032,59.6154,59.6642,144402.0
2024-04-16 09:45:00,61.11,61.14,60.99,61.02,116601.0,59.6642,59.6935,59.547,59.5763,116601.0
2024-04-16 09:50:00,61.02,61.08,61.02,61.05,119188.0,59.5763,59.6349,59.5763,59.6056,119188.0
2024-04-16 09:55:00,61.05,61.15,61.03,61.11,99191.0,59.6056,59.7032,59.5861,59.6642,99191.0
2024-04-16 10:00:00,61.1,61.14,61.06,61.14,94662.0,59.6544,59.6935,59.6154,59.6935,94662.0
2024-04-16 10:05:00,61.13,61.23,61.08,61.23,71378.0,59.6837,59.7813,59.6349,59.7813,71378.0
2024-04-16 10:10:00,61.24,61.24,61.15,61.23,57492.0,59.7911,59.7911,59.7032,59.7813,57492.0
2024-04-16 10:15:00,61.23,61.3,61.23,61.27,30769.0,59.7813,59.8497,59.7813,59.8204,30769.0
2024-04-16 10:20:00,61.27,61.3,61.16,61.18,80948.0,59.8204,59.8497,59.713,59.7325,80948.0
2024-04-16 10:25:00,61.18,61.19,61.09,61.1,133730.0,59.7325,59.7423,59.6447,59.6544,133730.0
2024-04-16 10:30:00,61.1,61.13,61.05,61.11,76672.0,59.6544,59.6837,59.6056,59.6642,76672.0
2024-04-16 10:35:00,61.11,61.12,61.03,61.1,46463.0,59.6642,59.6739,59.5861,59.6544,46463.0
2024-04-16 10:40:00,61.1,61.19,61.09,61.18,73324.0,59.6544,59.7423,59.6447,59.7325,73324.0
2024-04-16 10:45:00,61.17,61.22,61.13,61.19,37356.0,59.7228,59.7716,59.6837,59.7423,37356.0
2024-04-16 10:50:00,61.2,61.22,61.12,61.18,70219.0,59.7521,59.7716,59.6739,59.7325,70219.0
2024-04-16 10:55:00,61.18,61.19,61.13,61.13,37168.0,59.7325,59.7423,59.6837,59.6837,37168.0
2024-04-16 11:00:00,61.14,61.24,61.13,61.24,59171.0,59.6935,59.7911,59.6837,59.7911,59171.0
2024-04-16 11:05:00,61.25,61.28,61.22,61.26,30876.0,59.8009,59.8302,59.7716,59.8106,30876.0
2024-04-16 11:10:00,61.26,61.27,61.19,61.19,201332.0,59.8106,59.8204,59.7423,59.7423,201332.0
2024-04-16 11:15:00,61.19,61.29,61.18,61.23,38592.0,59.7423,59.8399,59.7325,59.7813,38592.0
2024-04-16 11:20:00,61.24,61.27,61.19,61.26,31063.0,59.7911,59.8204,59.7423,59.8106,31063.0
2024-04-16 11:25:00,61.26,61.27,61.23,61.26,28237.0,59.8106,59.8204,59.7813,59.8106,28237.0
2024-04-16 11:30:00,61.25,61.25,61.2,61.22,36780.0,59.8009,59.8009,59.7521,59.7716,36780.0
2024-04-16 11:35:00,61.22,61.24,61.21,61.21,25046.0,59.7716,59.7911,59.7618,59.7618,25046.0
2024-04-16 11:40:00,61.21,61.28,61.2,61.26,27369.0,59.7618,59.8302,59.7521,59.8106,27369.0
2024-04-16 11:45:00,61.25,61.27,61.22,61.24,48613.0,59.8009,59.8204,59.7716,59.7911,48613.0
2024-04-16 11:50:00,61.24,61.32,61.24,61.32,28346.0,59.7911,59.8692,59.7911,59.8692,28346.0
2024-04-16 11:55:00,61.32,61.33,61.21,61.22,58137.0,59.8692,59.879,59.7618,59.7716,58137.0
2024-04-16 12:00:00,61.22,61.22,61.15,61.18,33601.0,59.7716,59.7716,59.7032,59.7325,33601.0
2024-04-16 12:05:00,61.17,61.25,61.14,61.25,36990.0,59.7228,59.8009,59.6935,59.8009,36990.0
2024-04-16 12:10:00,61.25,61.26,61.21,61.24,24881.0,59.8009,59.8106,59.7618,59.7911,24881.0
2024-04-16 12:15:00,61.24,61.26,61.23,61.25,19501.0,59.7911,59.8106,59.7813,59.8009,19501.0
2024-04-16 12:20:00,61.24,61.25,61.23,61.24,19610.0,59.7911,59.8009,59.7813,59.7911,19610.0
2024-04-16 12:25:00,61.23,61.26,61.21,61.22,33290.0,59.7813,59.8106,59.7618,59.7716,33290.0
2024-04-16 12:30:00,61.21,61.25,61.19,61.2,22949.0,59.7618,59.8009,59.7423,59.7521,22949.0
2024-04-16 12:35:00,61.19,61.19,61.15,61.17,29120.0,59.7423,59.7423,59.7032,59.7228,29120.0
2024-04-16 12:40:00,61.18,61.23,61.17,61.18,22104.0,59.7325,59.7813,59.7228,59.7325,22104.0
2024-04-16 12:45:00,61.18,61.26,61.16,61.26,18477.0,59.7325,59.8106,59.713,59.8106,18477.0
2024-04-16 12:50:00,61.26,61.28,61.22,61.23,44490.0,59.8106,59.8302,59.7716,59.7813,44490.0
2024-04-16 12:55:00,61.24,61.27,61.16,61.25,21112.0,59.7911,59.8204,59.713,59.8009,21112.0
2024-04-16 13:00:00,61.25,61.25,61.19,61.2,26746.0,59.8009,59.8009,59.7423,59.7521,26746.0
2024-04-16 13:05:00,61.2,61.31,61.18,61.3,24469.0,59.7521,59.8595,59.7325,59.8497,24469.0
2024-04-16 13:10:00,61.3,61.32,61.25,61.26,40841.0,59.8497,59.8692,59.8009,59.8106,40841.0
2024-04-16 13:15:00,61.26,61.3,61.23,61.28,22976.0,59.8106,59.8497,59.7813,59.8302,22976.0
2024-04-16 13:20:00,61.29,61.32,61.25,61.31,32797.0,59.8399,59.8692,59.8009,59.8595,32797.0
2024-04-16 13:25:00,61.3,61.32,61.2,61.2,21227.0,59.8497,59.8692,59.7521,59.7521,21227.0
2024-04-16 13:30:00,61.21,61.21,60.96,61.1,84658.0,59.7618,59.7618,59.5177,59.6544,84658.0
2024-04-16 13:35:00,61.1,61.29,61.1,61.23,54589.0,59.6544,59.8399,59.6544,59.7813,54589.0
2024-04-16 13:40:00,61.25,61.35,61.24,61.26,27312.0,59.8009,59.8985,59.7911,59.8106,27312.0
2024-04-16 13:45:00,61.27,61.31,61.14,61.14,22922.0,59.8204,59.8595,59.6935,59.6935,22922.0
2024-04-16 13:50:00,61.13,61.26,61.07,61.23,43616.0,59.6837,59.8106,59.6251,59.7813,43616.0
2024-04-16 13:55:00,61.22,61.27,61.19,61.26,17724.0,59.7716,59.8204,59.7423,59.8106,17724.0
2024-04-16 14:00:00,61.24,61.28,61.2,61.28,21847.0,59.7911,59.8302,59.7521,59.8302,21847.0
2024-04-16 14:05:00,61.27,61.55,61.27,61.55,63667.0,59.8204,60.0938,59.8204,60.0938,63667.0
2024-04-16 14:10:00,61.53,61.58,61.38,61.38,63998.0,60.0742,60.1231,59.9278,59.9278,63998.0
2024-04-16 14:15:00,61.39,61.39,61.23,61.24,33744.0,59.9376,59.9376,59.7813,59.7911,33744.0
2024-04-16 14:20:00,61.24,61.26,61.14,61.19,76688.0,59.7911,59.8106,59.6935,59.7423,76688.0
2024-04-16 14:25:00,61.18,61.28,61.16,61.19,28752.0,59.7325,59.8302,59.713,59.7423,28752.0
2024-04-16 14:30:00,61.21,61.31,61.18,61.31,27393.0,59.7618,59.8595,59.7325,59.8595,27393.0
2024-04-16 14:35:00,61.31,61.35,61.26,61.29,26031.0,59.8595,59.8985,59.8106,59.8399,26031.0
2024-04-16 14:40:00,61.29,61.33,61.26,61.29,37725.0,59.8399,59.879,59.8106,59.8399,37725.0
2024-04-16 14:45:00,61.28,61.32,61.25,61.29,23360.0,59.8302,59.8692,59.8009,59.8399,23360.0
2024-04-16 14:50:00,61.29,61.4,61.29,61.4,45534.0,59.8399,59.9473,59.8399,59.9473,45534.0
2024-04-16 14:55:00,61.4,61.43,61.38,61.43,29133.0,59.9473,59.9766,59.9278,59.9766,29133.0
2024-04-16 15:00:00,61.43,61.43,61.37,61.39,68860.0,59.9766,59.9766,59.918,59.9376,68860.0
2024-04-16 15:05:00,61.38,61.41,61.36,61.38,42290.0,59.9278,59.9571,59.9083,59.9278,42290.0
2024-04-16 15:10:00,61.38,61.4,61.36,61.37,42065.0,59.9278,59.9473,59.9083,59.918,42065.0
2024-04-16 15:15:00,61.37,61.38,61.32,61.38,36712.0,59.918,59.9278,59.8692,59.9278,36712.0
2024-04-16 15:20:00,61.38,61.41,61.34,61.38,31623.0,59.9278,59.9571,59.8887,59.9278,31623.0
2024-04-16 15:25:00,61.38,61.43,61.37,61.41,29495.0,59.9278,59.9766,59.918,59.9571,29495.0
2024-04-16 15:30:00,61.41,61.41,61.25,61.25,49533.0,59.9571,59.9571,59.8009,59.8009,49533.0
2024-04-16 15:35:00,61.25,61.31,61.23,61.3,65715.0,59.8009,59.8595,59.7813,59.8497,65715.0
2024-04-16 15:40:00,61.3,61.31,61.26,61.3,49476.0,59.8497,59.8595,59.8106,59.8497,49476.0
2024-04-16 15:45:00,61.31,61.34,61.25,61.31,57752.0,59.8595,59.8887,59.8009,59.8595,57752.0
2024-04-16 15:50:00,61.3,61.41,61.29,61.39,163424.0,59.8497,59.9571,59.8399,59.9376,163424.0
2024-04-16 15:55:00,61.4,61.4,61.3,61.33,448508.0,59.9473,59.9473,59.8497,59.879,448508.0
2024-04-17 09:30:00,61.21,61.27,61.14,61.19,81989.0,59.7618,59.8204,59.6935,59.7423,81989.0
2024-04-17 09:35:00,61.17,61.23,61.12,61.16,47419.0,59.7228,59.7813,59.6739,59.713,47419.0
2024-04-17 09:40:00,61.16,61.21,61.1,61.21,33958.0,59.713,59.7618,59.6544,59.7618,33958.0
2024-04-17 09:45:00,61.22,61.24,61.16,61.17,37138.0,59.7716,59.7911,59.713,59.7228,37138.0
2024-04-17 09:50:00,61.18,61.21,61.16,61.18,74929.0,59.7325,59.7618,59.713,59.7325,74929.0
2024-04-17 09:55:00,61.18,61.21,61.09,61.1,63875.0,59.7325,59.7618,59.6447,59.6544,63875.0
2024-04-17 10:00:00,61.1,61.1,60.92,60.95,65326.0,59.6544,59.6544,59.4787,59.508,65326.0
2024-04-17 10:05:00,60.95,61.0,60.91,60.93,36019.0,59.508,59.5568,59.4689,59.4884,36019.0
2024-04-17 10:10:00,60.92,60.94,60.83,60.89,64841.0,59.4787,59.4982,59.3908,59.4494,64841.0
2024-04-17 10:15:00,60.89,60.89,60.81,60.84,55656.0,59.4494,59.4494,59.3713,59.4006,55656.0
2024-04-17 10:20:00,60.84,60.85,60.78,60.85,66104.0,59.4006,59.4103,59.342,59.4103,66104.0
2024-04-17 10:25:00,60.86,60.95,60.85,60.87,54500.0,59.4201,59.508,59.4103,59.4299,54500.0
2024-04-17 10:30:00,60.87,60.9,60.81,60.82,37187.0,59.4299,59.4592,59.3713,59.381,37187.0
2024-04-17 10:35:00,60.81,60.87,60.8,60.82,57222.0,59.3713,59.4299,59.3615,59.381,57222.0
2024-04-17 10:40:00,60.8,60.85,60.8,60.83,65874.0,59.3615,59.4103,59.3615,59.3908,65874.0
2024-04-17 10:45:00,60.83,60.87,60.79,60.85,31533.0,59.3908,59.4299,59.3518,59.4103,31533.0
2024-04-17 10:50:00,60.85,60.85,60.65,60.68,81588.0,59.4103,59.4103,59.2151,59.2444,81588.0
2024-04-17 10:55:00,60.69,60.76,60.69,60.72,70317.0,59.2541,59.3225,59.2541,59.2834,70317.0
2024-04-17 11:00:00,60.72,60.83,60.72,60.82,214805.0,59.2834,59.3908,59.2834,59.381,214805.0
2024-04-17 11:05:00,60.82,60.82,60.73,60.8,45788.0,59.381,59.381,59.2932,59.3615,45788.0
2024-04-17 11:10:00,60.8,60.83,60.75,60.76,46613.0,59.3615,59.3908,59.3127,59.3225,46613.0
2024-04-17 11:15:00,60.77,60.79,60.7,60.71,25481.0,59.3322,59.3518,59.2639,59.2737,25481.0
2024-04-17 11:20:00,60.71,60.76,60.7,60.75,62554.0,59.2737,59.3225,59.2639,59.3127,62554.0
2024-04-17 11:25:00,60.74,60.8,60.71,60.71,74173.0,59.3029,59.3615,59.2737,59.2737,74173.0
2024-04-17 11:30:00,60.7,60.71,60.62,60.65,221114.0,59.2639,59.2737,59.1858,59.2151,221114.0
2024-04-17 11:35:00,60.65,60.73,60.65,60.71,81126.0,59.2151,59.2932,59.2151,59.2737,81126.0
2024-04-17 11:40:00,60.71,60.75,60.69,60.73,117114.0,59.2737,59.3127,59.2541,59.2932,117114.0
2024-04-17 11:45:00,60.73,60.74,60.68,60.72,69616.0,59.2932,59.3029,59.2444,59.2834,69616.0
2024-04-17 11:50:00,60.72,60.76,60.7,60.74,69355.0,59.2834,59.3225,59.2639,59.3029,69355.0
2024-04-17 11:55:00,60.74,60.79,60.73,60.75,73929.0,59.3029,59.3518,59.2932,59.3127,73929.0
2024-04-17 12:00:00,60.75,60.76,60.66,60.66,129413.0,59.3127,59.3225,59.2248,59.2248,129413.0
2024-04-17 12:05:00,60.66,60.67,60.6,60.64,81829.0,59.2248,59.2346,59.1663,59.2053,81829.0
2024-04-17 12:10:00,60.64,60.73,60.61,60.7,127772.0,59.2053,59.2932,59.176,59.2639,127772.0
2024-04-17 12:15:00,60.7,60.72,60.67,60.68,62948.0,59.2639,59.2834,59.2346,59.2444,62948.0
2024-04-17 12:20:00,60.68,60.73,60.65,60.68,89116.0,59.2444,59.2932,59.2151,59.2444,89116.0
2024-04-17 12:25:00,60.68,60.76,60.67,60.74,97038.0,59.2444,59.3225,59.2346,59.3029,97038.0
2024-04-17 12:30:00,60.74,60.75,60.69,60.73,74193.0,59.3029,59.3127,59.2541,59.2932,74193.0
2024-04-17 12:35:00,60.73,60.77,60.71,60.75,80188.0,59.2932,59.3322,59.2737,59.3127,80188.0
2024-04-17 12:40:00,60.76,60.79,60.66,60.67,74624.0,59.3225,59.3518,59.2248,59.2346,74624.0
2024-04-17 12:45:00,60.66,60.73,60.63,60.73,98812.0,59.2248,59.2932,59.1955,59.2932,98812.0
2024-04-17 12:50:00,60.73,60.76,60.71,60.75,68405.0,59.2932,59.3225,59.2737,59.3127,68405.0
2024-04-17 12:55:00,60.75,60.76,60.7,60.74,64805.0,59.3127,59.3225,59.2639,59.3029,64805.0
2024-04-17 13:00:00,60.74,60.82,60.72,60.79,138962.0,59.3029,59.381,59.2834,59.3518,138962.0
2024-04-17 13:05:00,60.8,60.88,60.78,60.86,69221.0,59.3615,59.4396,59.342,59.4201,69221.0
2024-04-17 13:10:00,60.86,60.87,60.8,60.82,68807.0,59.4201,59.4299,59.3615,59.381,68807.0
2024-04-17 13:15:00,60.83,60.89,60.82,60.87,54292.0,59.3908,59.4494,59.381,59.4299,54292.0
2024-04-17 13:20:00,60.87,60.9,60.85,60.86,68364.0,59.4299,59.4592,59.4103,59.4201,68364.0
2024-04-17 13:25:00,60.87,60.93,60.85,60.91,62906.0,59.4299,59.4884,59.4103,59.4689,62906.0
2024-04-17 13:30:00,60.92,60.94,60.89,60.91,60725.0,59.4787,59.4982,59.4494,59.4689,60725.0
2024-04-17 13:35:00,60.91,60.96,60.9,60.94,60030.0,59.4689,59.5177,59.4592,59.4982,60030.0
2024-04-17 13:40:00,60.94,60.96,60.89,60.94,62867.0,59.4982,59.5177,59.4494,59.4982,62867.0
2024-04-17 13:45:00,60.94,60.94,60.86,60.94,82120.0,59.4982,59.4982,59.4201,59.4982,82120.0
2024-04-17 13:50:00,60.94,61.01,60.93,60.99,59842.0,59.4982,59.5666,59.4884,59.547,59842.0
2024-04-17 13:55:00,61.0,61.08,60.99,61.07,99944.0,59.5568,59.6349,59.547,59.6251,99944.0
2024-04-17 14:00:00,61.07,61.11,61.02,61.1,60406.0,59.6251,59.6642,59.5763,59.6544,60406.0
2024-04-17 14:05:00,61.1,61.13,61.07,61.12,57837.0,59.6544,59.6837,59.6251,59.6739,57837.0
2024-04-17 14:10:00,61.12,61.12,61.07,61.09,47460.0,59.6739,59.6739,59.6251,59.6447,47460.0
2024-04-17 14:15:00,61.09,61.12,61.03,61.09,54319.0,59.6447,59.6739,59.5861,59.6447,54319.0
2024-04-17 14:20:00,61.09,61.1,61.04,61.04,27913.0,59.6447,59.6544,59.5958,59.5958,27913.0
2024-04-17 14:25:00,61.05,61.05,60.96,60.97,16245.0,59.6056,59.6056,59.5177,59.5275,16245.0
2024-04-17 14:30:00,60.97,60.97,60.89,60.9,23682.0,59.5275,59.5275,59.4494,59.4592,23682.0
2024-04-17 14:35:00,60.9,60.94,60.86,60.93,37101.0,59.4592,59.4982,59.4201,59.4884,37101.0
2024-04-17 14:40:00,60.94,61.11,60.93,61.1,23793.0,59.4982,59.6642,59.4884,59.6544,23793.0
2024-04-17 14:45:00,61.1,61.13,61.02,61.03,51324.0,59.6544,59.6837,59.5763,59.5861,51324.0
2024-04-17 14:50:00,61.05,61.07,60.84,60.87,23945.0,59.6056,59.6251,59.4006,59.4299,23945.0
2024-04-17 14:55:00,60.87,60.89,60.82,60.84,13089.0,59.4299,59.4494,59.381,59.4006,13089.0
2024-04-17 15:00:00,60.83,60.84,60.8,60.8,21793.0,59.3908,59.4006,59.3615,59.3615,21793.0
2024-04-17 15:05:00,60.8,60.84,60.79,60.8,30349.0,59.3615,59.4006,59.3518,59.3615,30349.0
2024-04-17 15:10:00,60.8,60.83,60.75,60.75,47926.0,59.3615,59.3908,59.3127,59.3127,47926.0
2024-04-17 15:15:00,60.75,60.87,60.74,60.85,25868.0,59.3127,59.4299,59.3029,59.4103,25868.0
2024-04-17 15:20:00,60.85,60.87,60.81,60.84,24305.0,59.4103,59.4299,59.3713,59.4006,24305.0
2024-04-17 15:25:00,60.84,60.85,60.8,60.8,26705.0,59.4006,59.4103,59.3615,59.3615,26705.0
2024-04-17 15:30:00,60.81,60.88,60.81,60.86,19241.0,59.3713,59.4396,59.3713,59.4201,19241.0
2024-04-17 15:35:00,60.85,60.85,60.8,60.82,33155.0,59.4103,59.4103,59.3615,59.381,33155.0
2024-04-17 15:40:00,60.82,60.87,60.8,60.87,29489.0,59.381,59.4299,59.3615,59.4299,29489.0
2024-04-17 15:45:00,60.86,60.92,60.85,60.91,62686.0,59.4201,59.4787,59.4103,59.4689,62686.0
2024-04-17 15:50:00,60.9,60.92,60.84,60.91,78450.0,59.4592,59.4787,59.4006,59.4689,78450.0
2024-04-17 15:55:00,60.9,60.95,60.81,60.86,321116.0,59.4592,59.508,59.3713,59.4201,321116.0
2024-04-18 09:30:00,62.23,62.23,62.11,62.19,75680.0,60.7577,60.7577,60.6405,60.7186,75680.0
2024-04-18 09:35:00,62.19,62.19,61.97,61.98,64079.0,60.7186,60.7186,60.5038,60.5136,64079.0
2024-04-18 09:40:00,61.98,62.05,61.97,61.99,48127.0,60.5136,60.5819,60.5038,60.5234,48127.0
2024-04-18 09:45:00,61.99,62.14,61.98,62.13,103626.0,60.5234,60.6698,60.5136,60.6601,103626.0
2024-04-18 09:50:00,62.14,62.14,62.04,62.05,24901.0,60.6698,60.6698,60.5722,60.5819,24901.0
2024-04-18 09:55:00,62.05,62.15,62.03,62.12,24296.0,60.5819,60.6796,60.5624,60.6503,24296.0
2024-04-18 10:00:00,62.12,62.12,62.01,62.05,31939.0,60.6503,60.6503,60.5429,60.5819,31939.0
2024-04-18 10:05:00,62.06,62.17,62.06,62.17,18396.0,60.5917,60.6991,60.5917,60.6991,18396.0
2024-04-18 10:10:00,62.17,62.18,62.11,62.15,107400.0,60.6991,60.7089,60.6405,60.6796,107400.0
2024-04-18 10:15:00,62.16,62.19,62.13,62.16,30642.0,60.6893,60.7186,60.6601,60.6893,30642.0
2024-04-18 10:20:00,62.15,62.15,62.1,62.12,34422.0,60.6796,60.6796,60.6308,60.6503,34422.0
2024-04-18 10:25:00,62.11,62.2,62.11,62.16,209609.0,60.6405,60.7284,60.6405,60.6893,209609.0
2024-04-18 10:30:00,62.17,62.22,62.15,62.21,17241.0,60.6991,60.7479,60.6796,60.7382,17241.0
2024-04-18 10:35:00,62.21,62.31,62.2,62.24,27386.0,60.7382,60.8358,60.7284,60.7675,27386.0
2024-04-18 10:40:00,62.24,62.31,62.22,62.3,20380.0,60.7675,60.8358,60.7479,60.826,20380.0
2024-04-18 10:45:00,62.31,62.37,62.28,62.35,65753.0,60.8358,60.8944,60.8065,60.8748,65753.0
2024-04-18 10:50:00,62.34,62.35,62.29,62.3,16363.0,60.8651,60.8748,60.8163,60.826,16363.0
2024-04-18 10:55:00,62.3,62.37,62.25,62.27,21246.0,60.826,60.8944,60.7772,60.7967,21246.0
2024-04-18 11:00:00,62.27,62.3,62.22,62.23,11383.0,60.7967,60.826,60.7479,60.7577,11383.0
2024-04-18 11:05:00,62.23,62.32,62.23,62.32,21458.0,60.7577,60.8456,60.7577,60.8456,21458.0
2024-04-18 11:10:00,62.32,62.4,62.29,62.31,188935.0,60.8456,60.9237,60.8163,60.8358,188935.0
2024-04-18 11:15:00,62.31,62.4,62.3,62.33,55578.0,60.8358,60.9237,60.826,60.8553,55578.0
2024-04-18 11:20:00,62.33,62.38,62.33,62.36,38902.0,60.8553,60.9041,60.8553,60.8846,38902.0
2024-04-18 11:25:00,62.36,62.39,62.3,62.31,37850.0,60.8846,60.9139,60.826,60.8358,37850.0
2024-04-18 11:30:00,62.32,62.33,62.27,62.28,22349.0,60.8456,60.8553,60.7967,60.8065,22349.0
2024-04-18 11:35:00,62.3,62.31,62.26,62.27,22636.0,60.826,60.8358,60.787,60.7967,22636.0
2024-04-18 11:40:00,62.27,62.27,62.18,62.22,76388.0,60.7967,60.7967,60.7089,60.7479,76388.0
2024-04-18 11:45:00,62.21,62.21,62.12,62.14,140840.0,60.7382,60.7382,60.6503,60.6698,140840.0
2024-04-18 11:50:00,62.13,62.15,62.09,62.15,68229.0,60.6601,60.6796,60.621,60.6796,68229.0
2024-04-18 11:55:00,62.15,62.18,62.15,62.16,26373.0,60.6796,60.7089,60.6796,60.6893,26373.0
2024-04-18 12:00:00,62.16,62.2,62.13,62.14,14816.0,60.6893,60.7284,60.6601,60.6698,14816.0
2024-04-18 12:05:00,62.13,62.13,62.04,62.09,68884.0,60.6601,60.6601,60.5722,60.621,68884.0
2024-04-18 12:10:00,62.09,62.13,62.08,62.08,23456.0,60.621,60.6601,60.6112,60.6112,23456.0
2024-04-18 12:15:00,62.08,62.12,62.06,62.11,17805.0,60.6112,60.6503,60.5917,60.6405,17805.0
2024-04-18 12:20:00,62.1,62.12,62.06,62.07,19701.0,60.6308,60.6503,60.5917,60.6015,19701.0
2024-04-18 12:25:00,62.07,62.1,62.04,62.06,120046.0,60.6015,60.6308,60.5722,60.5917,120046.0
2024-04-18 12:30:00,62.06,62.08,61.95,61.96,24641.0,60.5917,60.6112,60.4843,60.4941,24641.0
2024-04-18 12:35:00,61.96,62.06,61.96,62.01,30339.0,60.4941,60.5917,60.4941,60.5429,30339.0
2024-04-18 12:40:00,62.02,62.03,61.94,62.0,49712.0,60.5527,60.5624,60.4745,60.5331,49712.0
2024-04-18 12:45:00,61.99,62.0,61.88,61.93,64831.0,60.5234,60.5331,60.416,60.4648,64831.0
2024-04-18 12:50:00,61.93,61.96,61.87,61.89,45325.0,60.4648,60.4941,60.4062,60.4257,45325.0
2024-04-18 12:55:00,61.88,61.92,61.86,61.87,18699.0,60.416,60.455,60.3964,60.4062,18699.0
2024-04-18 13:00:00,61.87,61.91,61.86,61.87,14610.0,60.4062,60.4453,60.3964,60.4062,14610.0
2024-04-18 13:05:00,61.86,61.86,61.82,61.85,15411.0,60.3964,60.3964,60.3574,60.3867,15411.0
2024-04-18 13:10:00,61.86,61.86,61.76,61.79,17920.0,60.3964,60.3964,60.2988,60.3281,17920.0
2024-04-18 13:15:00,61.79,61.79,61.7,61.74,26420.0,60.3281,60.3281,60.2402,60.2793,26420.0
2024-04-18 13:20:00,61.74,61.76,61.67,61.67,30795.0,60.2793,60.2988,60.2109,60.2109,30795.0
2024-04-18 13:25:00,61.68,61.8,61.67,61.8,30655.0,60.2207,60.3379,60.2109,60.3379,30655.0
2024-04-18 13:30:00,61.79,61.85,61.73,61.75,39706.0,60.3281,60.3867,60.2695,60.289,39706.0
2024-04-18 13:35:00,61.76,61.77,61.68,61.69,10049.0,60.2988,60.3086,60.2207,60.2305,10049.0
2024-04-18 13:40:00,61.69,61.74,61.64,61.73,36027.0,60.2305,60.2793,60.1816,60.2695,36027.0
2024-04-18 13:45:00,61.73,61.76,61.71,61.73,10922.0,60.2695,60.2988,60.25,60.2695,10922.0
2024-04-18 13:50:00,61.73,61.73,61.64,61.67,15741.0,60.2695,60.2695,60.1816,60.2109,15741.0
2024-04-18 13:55:00,61.68,61.72,61.67,61.72,15568.0,60.2207,60.2598,60.2109,60.2598,15568.0
2024-04-18 14:00:00,61.71,61.71,61.67,61.7,11124.0,60.25,60.25,60.2109,60.2402,11124.0
2024-04-18 14:05:00,61.7,61.72,61.66,61.67,23672.0,60.2402,60.2598,60.2012,60.2109,23672.0
2024-04-18 14:10:00,61.68,61.72,61.64,61.7,25405.0,60.2207,60.2598,60.1816,60.2402,25405.0
2024-04-18 14:15:00,61.69,61.75,61.69,61.72,11598.0,60.2305,60.289,60.2305,60.2598,11598.0
2024-04-18 14:20:00,61.73,61.79,61.71,61.75,15271.0,60.2695,60.3281,60.25,60.289,15271.0
2024-04-18 14:25:00,61.75,61.78,61.67,61.69,33593.0,60.289,60.3183,60.2109,60.2305,33593.0
2024-04-18 14:30:00,61.69,61.69,61.61,61.62,26385.0,60.2305,60.2305,60.1524,60.1621,26385.0
2024-04-18 14:35:00,61.62,61.66,61.62,61.65,15388.0,60.1621,60.2012,60.1621,60.1914,15388.0
2024-04-18 14:40:00,61.65,61.72,61.64,61.71,13915.0,60.1914,60.2598,60.1816,60.25,13915.0
2024-04-18 14:45:00,61.71,61.72,61.67,61.71,17227.0,60.25,60.2598,60.2109,60.25,17227.0
2024-04-18 14:50:00,61.71,61.71,61.66,61.67,14496.0,60.25,60.25,60.2012,60.2109,14496.0
2024-04-18 14:55:00,61.68,61.71,61.64,61.64,14142.0,60.2207,60.25,60.1816,60.1816,14142.0
2024-04-18 15:00:00,61.65,61.72,61.64,61.72,21646.0,60.1914,60.2598,60.1816,60.2598,21646.0
2024-04-18 15:05:00,61.72,61.79,61.7,61.74,15207.0,60.2598,60.3281,60.2402,60.2793,15207.0
2024-04-18 15:10:00,61.74,61.79,61.72,61.74,22552.0,60.2793,60.3281,60.2598,60.2793,22552.0
2024-04-18 15:15:00,61.74,61.76,61.71,61.75,10402.0,60.2793,60.2988,60.25,60.289,10402.0
2024-04-18 15:20:00,61.75,61.78,61.71,61.76,24387.0,60.289,60.3183,60.25,60.2988,24387.0
2024-04-18 15:25:00,61.75,61.75,61.71,61.75,37735.0,60.289,60.289,60.25,60.289,37735.0
2024-04-18 15:30:00,61.75,61.81,61.75,61.8,78799.0,60.289,60.3476,60.289,60.3379,78799.0
2024-04-18 15:35:00,61.81,61.86,61.81,61.85,72593.0,60.3476,60.3964,60.3476,60.3867,72593.0
2024-04-18 15:40:00,61.85,61.9,61.83,61.89,104733.0,60.3867,60.4355,60.3672,60.4257,104733.0
2024-04-18 15:45:00,61.89,61.9,61.86,61.87,72192.0,60.4257,60.4355,60.3964,60.4062,72192.0
2024-04-18 15:50:00,61.88,61.89,61.8,61.82,118532.0,60.416,60.4257,60.3379,60.3574,118532.0
2024-04-18 15:55:00,61.81,61.87,61.79,61.8,337054.0,60.3476,60.4062,60.3281,60.3379,337054.0
2024-04-19 09:30:00,61.7,61.73,61.54,61.71,76514.0,60.2402,60.2695,60.084,60.25,76514.0
2024-04-19 09:35:00,61.71,61.72,61.6,61.62,63262.0,60.25,60.2598,60.1426,60.1621,63262.0
2024-04-19 09:40:00,61.63,61.73,61.61,61.71,251162.0,60.1719,60.2695,60.1524,60.25,251162.0
2024-04-19 09:45:00,61.71,61.76,61.66,61.69,54669.0,60.25,60.2988,60.2012,60.2305,54669.0
2024-04-19 09:50:00,61.69,61.73,61.63,61.72,116661.0,60.2305,60.2695,60.1719,60.2598,116661.0
2024-04-19 09:55:00,61.72,61.76,61.68,61.7,77012.0,60.2598,60.2988,60.2207,60.2402,77012.0
2024-04-19 10:00:00,61.7,61.74,61.67,61.7,122404.0,60.2402,60.2793,60.2109,60.2402,122404.0
2024-04-19 10:05:00,61.71,61.74,61.68,61.71,78188.0,60.25,60.2793,60.2207,60.25,78188.0
2024-04-19 10:10:00,61.7,61.71,61.63,61.64,43777.0,60.2402,60.25,60.1719,60.1816,43777.0
2024-04-19 10:15:00,61.65,61.67,61.59,61.62,31246.0,60.1914,60.2109,60.1328,60.1621,31246.0
2024-04-19 10:20:00,61.62,61.69,61.6,61.6,33308.0,60.1621,60.2305,60.1426,60.1426,33308.0
2024-04-19 10:25:00,61.6,61.63,61.56,61.63,188169.0,60.1426,60.1719,60.1035,60.1719,188169.0
2024-04-19 10:30:00,61.64,61.7,61.62,61.66,63553.0,60.1816,60.2402,60.1621,60.2012,63553.0
2024-04-19 10:35:00,61.66,61.66,61.57,61.59,31249.0,60.2012,60.2012,60.1133,60.1328,31249.0
2024-04-19 10:40:00,61.59,61.68,61.58,61.67,67001.0,60.1328,60.2207,60.1231,60.2109,67001.0
2024-04-19 10:45:00,61.68,61.75,61.66,61.72,62354.0,60.2207,60.289,60.2012,60.2598,62354.0
2024-04-19 10:50:00,61.73,61.76,61.7,61.73,26494.0,60.2695,60.2988,60.2402,60.2695,26494.0
2024-04-19 10:55:00,61.71,61.72,61.65,61.67,35863.0,60.25,60.2598,60.1914,60.2109,35863.0
2024-04-19 11:00:00,61.67,61.71,61.65,61.68,24935.0,60.2109,60.25,60.1914,60.2207,24935.0
2024-04-19 11:05:00,61.68,61.79,61.68,61.79,29233.0,60.2207,60.3281,60.2207,60.3281,29233.0
2024-04-19 11:10:00,61.78,61.79,61.72,61.73,17482.0,60.3183,60.3281,60.2598,60.2695,17482.0
2024-04-19 11:15:00,61.74,61.74,61.66,61.68,28452.0,60.2793,60.2793,60.2012,60.2207,28452.0
2024-04-19 11:20:00,61.68,61.7,61.61,61.66,28296.0,60.2207,60.2402,60.1524,60.2012,28296.0
2024-04-19 11:25:00,61.66,61.68,61.63,61.66,22621.0,60.2012,60.2207,60.1719,60.2012,22621.0
2024-04-19 11:30:00,61.65,61.67,61.64,61.65,18453.0,60.1914,60.2109,60.1816,60.1914,18453.0
2024-04-19 11:35:00,61.65,61.67,61.6,61.66,18654.0,60.1914,60.2109,60.1426,60.2012,18654.0
2024-04-19 11:40:00,61.68,61.69,61.6,61.64,45370.0,60.2207,60.2305,60.1426,60.1816,45370.0
2024-04-19 11:45:00,61.64,61.68,61.63,61.64,28615.0,60.1816,60.2207,60.1719,60.1816,28615.0
2024-04-19 11:50:00,61.65,61.66,61.6,61.6,13394.0,60.1914,60.2012,60.1426,60.1426,13394.0
2024-04-19 11:55:00,61.61,61.62,61.54,61.55,15705.0,60.1524,60.1621,60.084,60.0938,15705.0
2024-04-19 12:00:00,61.54,61.6,61.51,61.52,29756.0,60.084,60.1426,60.0547,60.0645,29756.0
2024-04-19 12:05:00,61.52,61.53,61.46,61.47,23945.0,60.0645,60.0742,60.0059,60.0157,23945.0
2024-04-19 12:10:00,61.46,61.47,61.33,61.34,53345.0,60.0059,60.0157,59.879,59.8887,53345.0
2024-04-19 12:15:00,61.34,61.34,61.24,61.26,50170.0,59.8887,59.8887,59.7911,59.8106,50170.0
2024-04-19 12:20:00,61.25,61.29,61.24,61.25,16886.0,59.8009,59.8399,59.7911,59.8009,16886.0
2024-04-19 12:25:00,61.25,61.28,61.2,61.2,23247.0,59.8009,59.8302,59.7521,59.7521,23247.0
2024-04-19 12:30:00,61.2,61.28,61.2,61.28,13130.0,59.7521,59.8302,59.7521,59.8302,13130.0
2024-04-19 12:35:00,61.29,61.3,61.23,61.23,16813.0,59.8399,59.8497,59.7813,59.7813,16813.0
2024-04-19 12:40:00,61.23,61.34,61.22,61.33,35648.0,59.7813,59.8887,59.7716,59.879,35648.0
2024-04-19 12:45:00,61.32,61.39,61.32,61.38,30482.0,59.8692,59.9376,59.8692,59.9278,30482.0
2024-04-19 12:50:00,61.38,61.58,61.37,61.5,44064.0,59.9278,60.1231,59.918,60.045,44064.0
2024-04-19 12:55:00,61.51,61.57,61.51,61.56,8262.0,60.0547,60.1133,60.0547,60.1035,8262.0
2024-04-19 13:00:00,61.58,61.63,61.58,61.61,13820.0,60.1231,60.1719,60.1231,60.1524,13820.0
2024-04-19 13:05:00,61.61,61.64,61.6,61.64,12944.0,60.1524,60.1816,60.1426,60.1816,12944.0
2024-04-19 13:10:00,61.63,61.68,61.62,61.68,14647.0,60.1719,60.2207,60.1621,60.2207,14647.0
2024-04-19 13:15:00,61.68,61.71,61.63,61.7,59338.0,60.2207,60.25,60.1719,60.2402,59338.0
2024-04-19 13:20:00,61.7,61.7,61.62,61.65,14429.0,60.2402,60.2402,60.1621,60.1914,14429.0
2024-04-19 13:25:00,61.65,61.65,61.53,61.53,12296.0,60.1914,60.1914,60.0742,60.0742,12296.0
2024-04-19 13:30:00,61.54,61.61,61.54,61.58,12329.0,60.084,60.1524,60.084,60.1231,12329.0
2024-04-19 13:35:00,61.6,61.6,61.53,61.53,9580.0,60.1426,60.1426,60.0742,60.0742,9580.0
2024-04-19 13:40:00,61.54,61.59,61.53,61.56,11310.0,60.084,60.1328,60.0742,60.1035,11310.0
2024-04-19 13:45:00,61.57,61.64,61.57,61.64,23344.0,60.1133,60.1816,60.1133,60.1816,23344.0
2024-04-19 13:50:00,61.65,61.73,61.65,61.72,15499.0,60.1914,60.2695,60.1914,60.2598,15499.0
2024-04-19 13:55:00,61.72,61.74,61.59,61.62,14909.0,60.2598,60.2793,60.1328,60.1621,14909.0
2024-04-19 14:00:00,61.6,61.6,61.46,61.47,19084.0,60.1426,60.1426,60.0059,60.0157,19084.0
2024-04-19 14:05:00,61.47,61.52,61.42,61.48,16530.0,60.0157,60.0645,59.9669,60.0254,16530.0
2024-04-19 14:10:00,61.48,61.55,61.47,61.52,8423.0,60.0254,60.0938,60.0157,60.0645,8423.0
2024-04-19 14:15:00,61.51,61.53,61.46,61.51,25073.0,60.0547,60.0742,60.0059,60.0547,25073.0
2024-04-19 14:20:00,61.5,61.52,61.47,61.5,12826.0,60.045,60.0645,60.0157,60.045,12826.0
2024-04-19 14:25:00,61.51,61.51,61.32,61.35,40887.0,60.0547,60.0547,59.8692,59.8985,40887.0
2024-04-19 14:30:00,61.34,61.43,61.34,61.42,31699.0,59.8887,59.9766,59.8887,59.9669,31699.0
2024-04-19 14:35:00,61.42,61.45,61.38,61.4,61103.0,59.9669,59.9961,59.9278,59.9473,61103.0
2024-04-19 14:40:00,61.39,61.39,61.31,61.31,40291.0,59.9376,59.9376,59.8595,59.8595,40291.0
2024-04-19 14:45:00,61.32,61.34,61.26,61.29,91109.0,59.8692,59.8887,59.8106,59.8399,91109.0
2024-04-19 14:50:00,61.29,61.31,61.22,61.25,75758.0,59.8399,59.8595,59.7716,59.8009,75758.0
2024-04-19 14:55:00,61.24,61.3,61.24,61.28,55993.0,59.7911,59.8497,59.7911,59.8302,55993.0
2024-04-19 15:00:00,61.28,61.33,61.27,61.32,45320.0,59.8302,59.879,59.8204,59.8692,45320.0
2024-04-19 15:05:00,61.3,61.38,61.27,61.36,36344.0,59.8497,59.9278,59.8204,59.9083,36344.0
2024-04-19 15:10:00,61.36,61.43,61.34,61.41,26646.0,59.9083,59.9766,59.8887,59.9571,26646.0
2024-04-19 15:15:00,61.41,61.41,61.35,61.4,27952.0,59.9571,59.9571,59.8985,59.9473,27952.0
2024-04-19 15:20:00,61.4,61.41,61.33,61.33,30896.0,59.9473,59.9571,59.879,59.879,30896.0
2024-04-19 15:25:00,61.33,61.36,61.3,61.34,29610.0,59.879,59.9083,59.8497,59.8887,29610.0
2024-04-19 15:30:00,61.32,61.34,61.24,61.25,56436.0,59.8692,59.8887,59.7911,59.8009,56436.0
2024-04-19 15:35:00,61.26,61.26,61.15,61.2,54606.0,59.8106,59.8106,59.7032,59.7521,54606.0
2024-04-19 15:40:00,61.2,61.22,61.16,61.22,39081.0,59.7521,59.7716,59.713,59.7716,39081.0
2024-04-19 15:45:00,61.22,61.25,61.15,61.24,65540.0,59.7716,59.8009,59.7032,59.7911,65540.0
2024-04-19 15:50:00,61.23,61.31,61.23,61.31,89434.0,59.7813,59.8595,59.7813,59.8595,89434.0
2024-04-19 15:55:00,61.31,61.35,61.28,61.34,200776.0,59.8595,59.8985,59.8302,59.8887,200776.0
2024-04-22 09:30:00,62.3,62.34,62.1,62.12,92545.0,60.826,60.8651,60.6308,60.6503,92545.0
2024-04-22 09:35:00,62.13,62.22,62.12,62.22,67264.0,60.6601,60.7479,60.6503,60.7479,67264.0
2024-04-22 09:40:00,62.21,62.25,62.17,62.25,33373.0,60.7382,60.7772,60.6991,60.7772,33373.0
2024-04-22 09:45:00,62.24,62.33,62.23,62.32,43388.0,60.7675,60.8553,60.7577,60.8456,43388.0
2024-04-22 09:50:00,62.32,62.35,62.29,62.34,58191.0,60.8456,60.8748,60.8163,60.8651,58191.0
2024-04-22 09:55:00,62.34,62.35,62.28,62.28,17132.0,60.8651,60.8748,60.8065,60.8065,17132.0
2024-04-22 10:00:00,62.28,62.33,62.25,62.28,13980.0,60.8065,60.8553,60.7772,60.8065,13980.0
2024-04-22 10:05:00,62.29,62.3,62.22,62.23,16546.0,60.8163,60.826,60.7479,60.7577,16546.0
2024-04-22 10:10:00,62.24,62.32,62.23,62.24,13552.0,60.7675,60.8456,60.7577,60.7675,13552.0
2024-04-22 10:15:00,62.25,62.27,62.2,62.24,18749.0,60.7772,60.7967,60.7284,60.7675,18749.0
2024-04-22 10:20:00,62.24,62.24,62.17,62.19,33088.0,60.7675,60.7675,60.6991,60.7186,33088.0
2024-04-22 10:25:00,62.19,62.19,62.12,62.17,214087.0,60.7186,60.7186,60.6503,60.6991,214087.0
2024-04-22 10:30:00,62.18,62.21,62.16,62.16,16530.0,60.7089,60.7382,60.6893,60.6893,16530.0
2024-04-22 10:35:00,62.16,62.22,62.15,62.22,7593.0,60.6893,60.7479,60.6796,60.7479,7593.0
2024-04-22 10:40:00,62.21,62.25,62.18,62.24,6538.0,60.7382,60.7772,60.7089,60.7675,6538.0
2024-04-22 10:45:00,62.23,62.29,62.23,62.27,16428.0,60.7577,60.8163,60.7577,60.7967,16428.0
2024-04-22 10:50:00,62.26,62.26,62.18,62.18,8778.0,60.787,60.787,60.7089,60.7089,8778.0
2024-04-22 10:55:00,62.17,62.2,62.15,62.2,43967.0,60.6991,60.7284,60.6796,60.7284,43967.0
2024-04-22 11:00:00,62.2,62.2,62.16,62.17,7330.0,60.7284,60.7284,60.6893,60.6991,7330.0
2024-04-22 11:05:00,62.17,62.18,62.11,62.12,12000.0,60.6991,60.7089,60.6405,60.6503,12000.0
2024-04-22 11:10:00,62.12,62.17,62.11,62.13,28185.0,60.6503,60.6991,60.6405,60.6601,28185.0
2024-04-22 11:15:00,62.1,62.13,62.09,62.11,16841.0,60.6308,60.6601,60.621,60.6405,16841.0
2024-04-22 11:20:00,62.11,62.16,62.1,62.16,11394.0,60.6405,60.6893,60.6308,60.6893,11394.0
2024-04-22 11:25:00,62.16,62.17,62.14,62.17,18582.0,60.6893,60.6991,60.6698,60.6991,18582.0
2024-04-22 11:30:00,62.16,62.2,62.16,62.17,34157.0,60.6893,60.7284,60.6893,60.6991,34157.0
2024-04-22 11:35:00,62.16,62.22,62.15,62.22,26066.0,60.6893,60.7479,60.6796,60.7479,26066.0
2024-04-22 11:40:00,62.22,62.22,62.16,62.17,25784.0,60.7479,60.7479,60.6893,60.6991,25784.0
2024-04-22 11:45:00,62.17,62.19,62.16,62.19,14203.0,60.6991,60.7186,60.6893,60.7186,14203.0
2024-04-22 11:50:00,62.19,62.26,62.19,62.26,11281.0,60.7186,60.787,60.7186,60.787,11281.0
2024-04-22 11:55:00,62.27,62.29,62.26,62.28,8770.0,60.7967,60.8163,60.787,60.8065,8770.0
2024-04-22 12:00:00,62.29,62.31,62.27,62.31,7481.0,60.8163,60.8358,60.7967,60.8358,7481.0
2024-04-22 12:05:00,62.3,62.3,62.26,62.28,8293.0,60.826,60.826,60.787,60.8065,8293.0
2024-04-22 12:10:00,62.27,62.33,62.27,62.33,8256.0,60.7967,60.8553,60.7967,60.8553,8256.0
2024-04-22 12:15:00,62.33,62.4,62.33,62.36,5001.0,60.8553,60.9237,60.8553,60.8846,5001.0
2024-04-22 12:20:00,62.35,62.37,62.29,62.29,5219.0,60.8748,60.8944,60.8163,60.8163,5219.0
2024-04-22 12:25:00,62.28,62.32,62.28,62.31,8030.0,60.8065,60.8456,60.8065,60.8358,8030.0
2024-04-22 12:30:00,62.3,62.3,62.26,62.29,5837.0,60.826,60.826,60.787,60.8163,5837.0
2024-04-22 12:35:00,62.29,62.32,62.29,62.32,2426.0,60.8163,60.8456,60.8163,60.8456,2426.0
2024-04-22 12:40:00,62.32,62.33,62.3,62.32,3993.0,60.8456,60.8553,60.826,60.8456,3993.0
2024-04-22 12:45:00,62.32,62.36,62.32,62.33,14145.0,60.8456,60.8846,60.8456,60.8553,14145.0
2024-04-22 12:50:00,62.33,62.34,62.31,62.34,7035.0,60.8553,60.8651,60.8358,60.8651,7035.0
2024-04-22 12:55:00,62.33,62.37,62.33,62.37,9058.0,60.8553,60.8944,60.8553,60.8944,9058.0
2024-04-22 13:00:00,62.37,62.4,62.36,62.39,6157.0,60.8944,60.9237,60.8846,60.9139,6157.0
2024-04-22 13:05:00,62.39,62.41,62.38,62.39,4181.0,60.9139,60.9334,60.9041,60.9139,4181.0
2024-04-22 13:10:00,62.39,62.45,62.39,62.44,11940.0,60.9139,60.9725,60.9139,60.9627,11940.0
2024-04-22 13:15:00,62.44,62.45,62.42,62.44,10865.0,60.9627,60.9725,60.9432,60.9627,10865.0
2024-04-22 13:20:00,62.43,62.5,62.43,62.49,13495.0,60.953,61.0213,60.953,61.0115,13495.0
2024-04-22 13:25:00,62.5,62.58,62.5,62.57,94145.0,61.0213,61.0994,61.0213,61.0896,94145.0
2024-04-22 13:30:00,62.58,62.66,62.58,62.65,160930.0,61.0994,61.1775,61.0994,61.1678,160930.0
2024-04-22 13:35:00,62.65,62.66,62.62,62.66,56927.0,61.1678,61.1775,61.1385,61.1775,56927.0
2024-04-22 13:40:00,62.66,62.66,62.63,62.64,7889.0,61.1775,61.1775,61.1482,61.158,7889.0
2024-04-22 13:45:00,62.65,62.71,62.65,62.7,16752.0,61.1678,61.2263,61.1678,61.2166,16752.0
2024-04-22 13:50:00,62.7,62.81,62.7,62.81,38206.0,61.2166,61.324,61.2166,61.324,38206.0
2024-04-22 13:55:00,62.81,62.83,62.73,62.78,22633.0,61.324,61.3435,61.2459,61.2947,22633.0
2024-04-22 14:00:00,62.79,62.8,62.78,62.8,14894.0,61.3044,61.3142,61.2947,61.3142,14894.0
2024-04-22 14:05:00,62.8,62.82,62.78,62.8,9155.0,61.3142,61.3337,61.2947,61.3142,9155.0
2024-04-22 14:10:00,62.81,62.83,62.8,62.83,13917.0,61.324,61.3435,61.3142,61.3435,13917.0
2024-04-22 14:15:00,62.83,62.85,62.81,62.84,12287.0,61.3435,61.363,61.324,61.3533,12287.0
2024-04-22 14:20:00,62.84,62.88,62.83,62.87,10564.0,61.3533,61.3923,61.3435,61.3825,10564.0
2024-04-22 14:25:00,62.87,62.87,62.83,62.83,17569.0,61.3825,61.3825,61.3435,61.3435,17569.0
2024-04-22 14:30:00,62.83,62.88,62.82,62.87,8327.0,61.3435,61.3923,61.3337,61.3825,8327.0
2024-04-22 14:35:00,62.87,62.88,62.79,62.8,8468.0,61.3825,61.3923,61.3044,61.3142,8468.0
2024-04-22 14:40:00,62.81,62.82,62.75,62.78,33903.0,61.324,61.3337,61.2654,61.2947,33903.0
2024-04-22 14:45:00,62.78,62.79,62.74,62.75,8254.0,61.2947,61.3044,61.2556,61.2654,8254.0
2024-04-22 14:50:00,62.72,62.74,62.68,62.7,9621.0,61.2361,61.2556,61.197,61.2166,9621.0
2024-04-22 14:55:00,62.7,62.74,62.7,62.73,5149.0,61.2166,61.2556,61.2166,61.2459,5149.0
2024-04-22 15:00:00,62.72,62.72,62.69,62.7,2742.0,61.2361,61.2361,61.2068,61.2166,2742.0
2024-04-22 15:05:00,62.7,62.7,62.67,62.69,6772.0,61.2166,61.2166,61.1873,61.2068,6772.0
2024-04-22 15:10:00,62.69,62.7,62.66,62.67,2351.0,61.2068,61.2166,61.1775,61.1873,2351.0
2024-04-22 15:15:00,62.68,62.68,62.63,62.64,18493.0,61.197,61.197,61.1482,61.158,18493.0
2024-04-22 15:20:00,62.63,62.63,62.57,62.58,21248.0,61.1482,61.1482,61.0896,61.0994,21248.0
2024-04-22 15:25:00,62.59,62.59,62.57,62.58,19342.0,61.1092,61.1092,61.0896,61.0994,19342.0
2024-04-22 15:30:00,62.57,62.58,62.53,62.53,49542.0,61.0896,61.0994,61.0506,61.0506,49542.0
2024-04-22 15:35:00,62.53,62.56,62.51,62.55,22794.0,61.0506,61.0799,61.0311,61.0701,22794.0
2024-04-22 15:40:00,62.55,62.62,62.55,62.62,43521.0,61.0701,61.1385,61.0701,61.1385,43521.0
2024-04-22 15:45:00,62.62,62.7,62.61,62.7,119636.0,61.1385,61.2166,61.1287,61.2166,119636.0
2024-04-22 15:50:00,62.7,62.72,62.66,62.71,183524.0,61.2166,61.2361,61.1775,61.2263,183524.0
2024-04-22 15:55:00,62.7,62.73,62.65,62.69,504499.0,61.2166,61.2459,61.1678,61.2068,504499.0
2024-04-23 09:30:00,62.52,62.52,62.36,62.44,26164.0,61.0408,61.0408,60.8846,60.9627,26164.0
2024-04-23 09:35:00,62.44,62.45,62.39,62.45,15229.0,60.9627,60.9725,60.9139,60.9725,15229.0
2024-04-23 09:40:00,62.43,62.47,62.41,62.43,32341.0,60.953,60.992,60.9334,60.953,32341.0
2024-04-23 09:45:00,62.44,62.83,62.44,62.73,75524.0,60.9627,61.3435,60.9627,61.2459,75524.0
2024-04-23 09:50:00,62.73,62.81,62.65,62.81,21329.0,61.2459,61.324,61.1678,61.324,21329.0
2024-04-23 09:55:00,62.81,62.9,62.81,62.86,15500.0,61.324,61.4118,61.324,61.3728,15500.0
2024-04-23 10:00:00,62.85,62.88,62.76,62.8,36413.0,61.363,61.3923,61.2751,61.3142,36413.0
2024-04-23 10:05:00,62.8,62.89,62.77,62.83,14076.0,61.3142,61.4021,61.2849,61.3435,14076.0
2024-04-23 10:10:00,62.82,62.92,62.82,62.85,8056.0,61.3337,61.4314,61.3337,61.363,8056.0
2024-04-23 10:15:00,62.85,62.96,62.84,62.96,63040.0,61.363,61.4704,61.3533,61.4704,63040.0
2024-04-23 10:20:00,62.96,63.0,62.9,62.9,9374.0,61.4704,61.5095,61.4118,61.4118,9374.0
2024-04-23 10:25:00,62.9,62.96,62.87,62.95,11937.0,61.4118,61.4704,61.3825,61.4607,11937.0
2024-04-23 10:30:00,62.95,63.05,62.93,63.05,15990.0,61.4607,61.5583,61.4411,61.5583,15990.0
2024-04-23 10:35:00,63.04,63.04,62.96,62.98,9349.0,61.5485,61.5485,61.4704,61.4899,9349.0
2024-04-23 10:40:00,62.95,62.99,62.93,62.94,8801.0,61.4607,61.4997,61.4411,61.4509,8801.0
2024-04-23 10:45:00,62.94,62.94,62.87,62.9,9812.0,61.4509,61.4509,61.3825,61.4118,9812.0
2024-04-23 10:50:00,62.92,62.92,62.87,62.91,6476.0,61.4314,61.4314,61.3825,61.4216,6476.0
2024-04-23 10:55:00,62.9,62.92,62.88,62.88,7335.0,61.4118,61.4314,61.3923,61.3923,7335.0
2024-04-23 11:00:00,62.88,62.91,62.81,62.83,41661.0,61.3923,61.4216,61.324,61.3435,41661.0
2024-04-23 11:05:00,62.83,62.86,62.82,62.85,11055.0,61.3435,61.3728,61.3337,61.363,11055.0
2024-04-23 11:10:00,62.86,62.93,62.86,62.93,172506.0,61.3728,61.4411,61.3728,61.4411,172506.0
2024-04-23 11:15:00,62.93,62.96,62.92,62.92,24099.0,61.4411,61.4704,61.4314,61.4314,24099.0
2024-04-23 11:20:00,62.92,62.95,62.92,62.95,9608.0,61.4314,61.4607,61.4314,61.4607,9608.0
2024-04-23 11:25:00,62.95,62.95,62.89,62.9,28999.0,61.4607,61.4607,61.4021,61.4118,28999.0
2024-04-23 11:30:00,62.89,62.92,62.86,62.88,23030.0,61.4021,61.4314,61.3728,61.3923,23030.0
2024-04-23 11:35:00,62.88,62.9,62.85,62.9,45060.0,61.3923,61.4118,61.363,61.4118,45060.0
2024-04-23 11:40:00,62.9,62.9,62.84,62.85,17542.0,61.4118,61.4118,61.3533,61.363,17542.0
2024-04-23 11:45:00,62.85,62.85,62.82,62.84,11377.0,61.363,61.363,61.3337,61.3533,11377.0
2024-04-23 11:50:00,62.85,62.87,62.84,62.87,5286.0,61.363,61.3825,61.3533,61.3825,5286.0
2024-04-23 11:55:00,62.86,62.87,62.81,62.84,6737.0,61.3728,61.3825,61.324,61.3533,6737.0
2024-04-23 12:00:00,62.84,62.88,62.82,62.87,7060.0,61.3533,61.3923,61.3337,61.3825,7060.0
2024-04-23 12:05:00,62.87,62.91,62.86,62.91,43024.0,61.3825,61.4216,61.3728,61.4216,43024.0
2024-04-23 12:10:00,62.9,62.93,62.88,62.93,4943.0,61.4118,61.4411,61.3923,61.4411,4943.0
2024-04-23 12:15:00,62.93,62.97,62.91,62.93,3624.0,61.4411,61.4802,61.4216,61.4411,3624.0
2024-04-23 12:20:00,62.92,62.99,62.91,62.94,438775.0,61.4314,61.4997,61.4216,61.4509,438775.0
2024-04-23 12:25:00,62.95,62.96,62.91,62.95,8045.0,61.4607,61.4704,61.4216,61.4607,8045.0
2024-04-23 12:30:00,62.95,62.95,62.92,62.94,5039.0,61.4607,61.4607,61.4314,61.4509,5039.0
2024-04-23 12:35:00,62.94,62.94,62.91,62.93,3669.0,61.4509,61.4509,61.4216,61.4411,3669.0
2024-04-23 12:40:00,62.93,62.95,62.92,62.94,8535.0,61.4411,61.4607,61.4314,61.4509,8535.0
2024-04-23 12:45:00,62.94,62.94,62.92,62.93,5249.0,61.4509,61.4509,61.4314,61.4411,5249.0
2024-04-23 12:50:00,62.94,62.94,62.9,62.91,7992.0,61.4509,61.4509,61.4118,61.4216,7992.0
2024-04-23 12:55:00,62.9,62.91,62.87,62.9,29716.0,61.4118,61.4216,61.3825,61.4118,29716.0
2024-04-23 13:00:00,62.9,62.91,62.87,62.9,113532.0,61.4118,61.4216,61.3825,61.4118,113532.0
2024-04-23 13:05:00,62.9,63.0,62.9,62.95,20491.0,61.4118,61.5095,61.4118,61.4607,20491.0
2024-04-23 13:10:00,62.95,62.95,62.88,62.89,8492.0,61.4607,61.4607,61.3923,61.4021,8492.0
2024-04-23 13:15:00,62.89,62.92,62.88,62.92,3162.0,61.4021,61.4314,61.3923,61.4314,3162.0
2024-04-23 13:20:00,62.93,62.96,62.92,62.93,3539.0,61.4411,61.4704,61.4314,61.4411,3539.0
2024-04-23 13:25:00,62.93,62.96,62.92,62.96,3661.0,61.4411,61.4704,61.4314,61.4704,3661.0
2024-04-23 13:30:00,62.95,62.96,62.92,62.94,7455.0,61.4607,61.4704,61.4314,61.4509,7455.0
2024-04-23 13:35:00,62.94,62.97,62.93,62.97,15535.0,61.4509,61.4802,61.4411,61.4802,15535.0
2024-04-23 13:40:00,62.97,62.99,62.96,62.98,15556.0,61.4802,61.4997,61.4704,61.4899,15556.0
2024-04-23 13:45:00,62.98,62.99,62.95,62.99,15477.0,61.4899,61.4997,61.4607,61.4997,15477.0
2024-04-23 13:50:00,62.99,63.0,62.97,62.98,4607.0,61.4997,61.5095,61.4802,61.4899,4607.0
2024-04-23 13:55:00,62.98,62.98,62.96,62.98,6821.0,61.4899,61.4899,61.4704,61.4899,6821.0
2024-04-23 14:00:00,62.98,62.99,62.97,62.98,7235.0,61.4899,61.4997,61.4802,61.4899,7235.0
2024-04-23 14:05:00,62.98,63.0,62.96,62.96,8227.0,61.4899,61.5095,61.4704,61.4704,8227.0
2024-04-23 14:10:00,62.97,62.98,62.94,62.96,12177.0,61.4802,61.4899,61.4509,61.4704,12177.0
2024-04-23 14:15:00,62.96,62.99,62.95,62.98,4204.0,61.4704,61.4997,61.4607,61.4899,4204.0
2024-04-23 14:20:00,62.98,63.0,62.98,62.99,6616.0,61.4899,61.5095,61.4899,61.4997,6616.0
2024-04-23 14:25:00,63.0,63.0,62.98,63.0,7129.0,61.5095,61.5095,61.4899,61.5095,7129.0
2024-04-23 14:30:00,63.0,63.01,62.96,63.0,28978.0,61.5095,61.5192,61.4704,61.5095,28978.0
2024-04-23 14:35:00,62.99,63.01,62.98,63.01,6731.0,61.4997,61.5192,61.4899,61.5192,6731.0
2024-04-23 14:40:00,63.01,63.03,63.01,63.03,8118.0,61.5192,61.5388,61.5192,61.5388,8118.0
2024-04-23 14:45:00,63.03,63.03,63.0,63.01,18678.0,61.5388,61.5388,61.5095,61.5192,18678.0
2024-04-23 14:50:00,63.01,63.02,62.96,62.97,42575.0,61.5192,61.529,61.4704,61.4802,42575.0
2024-04-23 14:55:00,62.98,63.01,62.97,63.01,7753.0,61.4899,61.5192,61.4802,61.5192,7753.0
2024-04-23 15:00:00,63.01,63.01,62.95,62.97,37641.0,61.5192,61.5192,61.4607,61.4802,37641.0
2024-04-23 15:05:00,62.97,62.98,62.96,62.98,13711.0,61.4802,61.4899,61.4704,61.4899,13711.0
2024-04-23 15:10:00,62.98,62.99,62.96,62.98,21903.0,61.4899,61.4997,61.4704,61.4899,21903.0
2024-04-23 15:15:00,62.98,62.98,62.95,62.96,25919.0,61.4899,61.4899,61.4607,61.4704,25919.0
2024-04-23 15:20:00,62.96,62.98,62.95,62.97,19616.0,61.4704,61.4899,61.4607,61.4802,19616.0
2024-04-23 15:25:00,62.97,62.97,62.94,62.96,18762.0,61.4802,61.4802,61.4509,61.4704,18762.0
2024-04-23 15:30:00,62.95,62.97,62.94,62.96,45861.0,61.4607,61.4802,61.4509,61.4704,45861.0
2024-04-23 15:35:00,62.96,62.99,62.95,62.99,34265.0,61.4704,61.4997,61.4607,61.4997,34265.0
2024-04-23 15:40:00,62.99,62.99,62.96,62.99,98873.0,61.4997,61.4997,61.4704,61.4997,98873.0
2024-04-23 15:45:00,62.98,62.99,62.96,62.98,26631.0,61.4899,61.4997,61.4704,61.4899,26631.0
2024-04-23 15:50:00,62.97,63.02,62.96,63.0,75353.0,61.4802,61.529,61.4704,61.5095,75353.0
2024-04-23 15:55:00,63.01,63.04,62.97,62.99,214271.0,61.5192,61.5485,61.4802,61.4997,214271.0
2024-04-24 09:30:00,63.5,63.55,63.47,63.54,33422.0,61.9976,62.0465,61.9684,62.0367,33422.0
2024-04-24 09:35:00,63.55,63.58,63.51,63.53,59396.0,62.0465,62.0757,62.0074,62.0269,59396.0
2024-04-24 09:40:00,63.55,63.59,63.52,63.55,42517.0,62.0465,62.0855,62.0172,62.0465,42517.0
2024-04-24 09:45:00,63.56,63.57,63.5,63.52,114198.0,62.0562,62.066,61.9976,62.0172,114198.0
2024-04-24 09:50:00,63.52,63.56,63.49,63.5,60131.0,62.0172,62.0562,61.9879,61.9976,60131.0
2024-04-24 09:55:00,63.49,63.49,63.41,63.43,12775.0,61.9879,61.9879,61.9098,61.9293,12775.0
2024-04-24 10:00:00,63.44,63.47,63.41,63.42,8558.0,61.9391,61.9684,61.9098,61.9195,8558.0
2024-04-24 10:05:00,63.41,63.5,63.41,63.48,12500.0,61.9098,61.9976,61.9098,61.9781,12500.0
2024-04-24 10:10:00,63.48,63.51,63.33,63.33,4906.0,61.9781,62.0074,61.8317,61.8317,4906.0
2024-04-24 10:15:00,63.35,63.39,63.32,63.35,9670.0,61.8512,61.8902,61.8219,61.8512,9670.0
2024-04-24 10:20:00,63.34,63.38,63.34,63.38,8059.0,61.8414,61.8805,61.8414,61.8805,8059.0
2024-04-24 10:25:00,63.39,63.4,63.32,63.32,7799.0,61.8902,61.9,61.8219,61.8219,7799.0
2024-04-24 10:30:00,63.33,63.36,63.29,63.3,11570.0,61.8317,61.861,61.7926,61.8024,11570.0
2024-04-24 10:35:00,63.28,63.31,63.23,63.24,17126.0,61.7828,61.8121,61.734,61.7438,17126.0
2024-04-24 10:40:00,63.23,63.23,63.18,63.18,22833.0,61.734,61.734,61.6852,61.6852,22833.0
2024-04-24 10:45:00,63.18,63.21,63.15,63.21,15849.0,61.6852,61.7145,61.6559,61.7145,15849.0
2024-04-24 10:50:00,63.2,63.23,63.19,63.22,28652.0,61.7047,61.734,61.695,61.7243,28652.0
2024-04-24 10:55:00,63.22,63.25,63.2,63.25,9404.0,61.7243,61.7536,61.7047,61.7536,9404.0
2024-04-24 11:00:00,63.26,63.29,63.23,63.24,179736.0,61.7633,61.7926,61.734,61.7438,179736.0
2024-04-24 11:05:00,63.24,63.26,63.21,63.23,17895.0,61.7438,61.7633,61.7145,61.734,17895.0
2024-04-24 11:10:00,63.23,63.25,63.16,63.16,15429.0,61.734,61.7536,61.6657,61.6657,15429.0
2024-04-24 11:15:00,63.16,63.18,63.11,63.14,86403.0,61.6657,61.6852,61.6169,61.6462,86403.0
2024-04-24 11:20:00,63.14,63.15,63.09,63.1,18830.0,61.6462,61.6559,61.5973,61.6071,18830.0
2024-04-24 11:25:00,63.1,63.16,63.09,63.14,90571.0,61.6071,61.6657,61.5973,61.6462,90571.0
2024-04-24 11:30:00,63.14,63.2,63.12,63.2,24115.0,61.6462,61.7047,61.6266,61.7047,24115.0
2024-04-24 11:35:00,63.2,63.21,63.16,63.18,15950.0,61.7047,61.7145,61.6657,61.6852,15950.0
2024-04-24 11:40:00,63.19,63.19,63.04,63.04,46888.0,61.695,61.695,61.5485,61.5485,46888.0
2024-04-24 11:45:00,63.05,63.1,63.04,63.09,24741.0,61.5583,61.6071,61.5485,61.5973,24741.0
2024-04-24 11:50:00,63.08,63.09,63.05,63.09,9449.0,61.5876,61.5973,61.5583,61.5973,9449.0
2024-04-24 11:55:00,63.08,63.08,63.02,63.04,77266.0,61.5876,61.5876,61.529,61.5485,77266.0
2024-04-24 12:00:00,63.03,63.1,63.02,63.08,18260.0,61.5388,61.6071,61.529,61.5876,18260.0
2024-04-24 12:05:00,63.07,63.07,63.0,63.01,11817.0,61.5778,61.5778,61.5095,61.5192,11817.0
2024-04-24 12:10:00,63.0,63.01,62.98,63.0,11760.0,61.5095,61.5192,61.4899,61.5095,11760.0
2024-04-24 12:15:00,63.0,63.03,63.0,63.02,5673.0,61.5095,61.5388,61.5095,61.529,5673.0
2024-04-24 12:20:00,63.02,63.04,63.0,63.02,6815.0,61.529,61.5485,61.5095,61.529,6815.0
2024-04-24 12:25:00,63.03,63.04,63.01,63.03,3216.0,61.5388,61.5485,61.5192,61.5388,3216.0
2024-04-24 12:30:00,63.01,63.01,62.95,62.95,15787.0,61.5192,61.5192,61.4607,61.4607,15787.0
2024-04-24 12:35:00,62.95,63.02,62.95,63.01,11823.0,61.4607,61.529,61.4607,61.5192,11823.0
2024-04-24 12:40:00,63.02,63.02,62.99,63.01,20301.0,61.529,61.529,61.4997,61.5192,20301.0
2024-04-24 12:45:00,63.01,63.01,62.98,62.99,2719.0,61.5192,61.5192,61.4899,61.4997,2719.0
2024-04-24 12:50:00,62.99,63.05,62.99,63.05,5425.0,61.4997,61.5583,61.4997,61.5583,5425.0
2024-04-24 12:55:00,63.05,63.11,63.05,63.11,5906.0,61.5583,61.6169,61.5583,61.6169,5906.0
2024-04-24 13:00:00,63.11,63.14,63.08,63.11,7947.0,61.6169,61.6462,61.5876,61.6169,7947.0
2024-04-24 13:05:00,63.12,63.14,63.11,63.12,10730.0,61.6266,61.6462,61.6169,61.6266,10730.0
2024-04-24 13:10:00,63.13,63.15,63.12,63.12,6683.0,61.6364,61.6559,61.6266,61.6266,6683.0
2024-04-24 13:15:00,63.1,63.15,63.1,63.14,10581.0,61.6071,61.6559,61.6071,61.6462,10581.0
2024-04-24 13:20:00,63.14,63.18,63.12,63.18,7230.0,61.6462,61.6852,61.6266,61.6852,7230.0
2024-04-24 13:25:00,63.18,63.19,63.15,63.17,7044.0,61.6852,61.695,61.6559,61.6754,7044.0
2024-04-24 13:30:00,63.17,63.21,63.15,63.17,15945.0,61.6754,61.7145,61.6559,61.6754,15945.0
2024-04-24 13:35:00,63.17,63.22,63.16,63.2,19303.0,61.6754,61.7243,61.6657,61.7047,19303.0
2024-04-24 13:40:00,63.2,63.22,63.19,63.22,5737.0,61.7047,61.7243,61.695,61.7243,5737.0
2024-04-24 13:45:00,63.22,63.26,63.21,63.24,16129.0,61.7243,61.7633,61.7145,61.7438,16129.0
2024-04-24 13:50:00,63.23,63.25,63.22,63.22,6562.0,61.734,61.7536,61.7243,61.7243,6562.0
2024-04-24 13:55:00,63.22,63.27,63.22,63.25,13889.0,61.7243,61.7731,61.7243,61.7536,13889.0
2024-04-24 14:00:00,63.25,63.25,63.19,63.2,13818.0,61.7536,61.7536,61.695,61.7047,13818.0
2024-04-24 14:05:00,63.18,63.19,63.14,63.17,13834.0,61.6852,61.695,61.6462,61.6754,13834.0
2024-04-24 14:10:00,63.17,63.18,63.1,63.11,46555.0,61.6754,61.6852,61.6071,61.6169,46555.0
2024-04-24 14:15:00,63.11,63.13,63.09,63.11,15446.0,61.6169,61.6364,61.5973,61.6169,15446.0
2024-04-24 14:20:00,63.11,63.14,63.1,63.13,10114.0,61.6169,61.6462,61.6071,61.6364,10114.0
2024-04-24 14:25:00,63.13,63.14,63.1,63.1,8697.0,61.6364,61.6462,61.6071,61.6071,8697.0
2024-04-24 14:30:00,63.1,63.11,63.06,63.08,30228.0,61.6071,61.6169,61.5681,61.5876,30228.0
2024-04-24 14:35:00,63.08,63.12,63.07,63.1,4623.0,61.5876,61.6266,61.5778,61.6071,4623.0
2024-04-24 14:40:00,63.1,63.17,63.1,63.17,19086.0,61.6071,61.6754,61.6071,61.6754,19086.0
2024-04-24 14:45:00,63.18,63.18,63.14,63.14,8084.0,61.6852,61.6852,61.6462,61.6462,8084.0
2024-04-24 14:50:00,63.13,63.13,63.1,63.12,13782.0,61.6364,61.6364,61.6071,61.6266,13782.0
2024-04-24 14:55:00,63.11,63.14,63.08,63.08,12702.0,61.6169,61.6462,61.5876,61.5876,12702.0
2024-04-24 15:00:00,63.09,63.09,63.05,63.06,4345.0,61.5973,61.5973,61.5583,61.5681,4345.0
2024-04-24 15:05:00,63.07,63.1,63.05,63.1,8365.0,61.5778,61.6071,61.5583,61.6071,8365.0
2024-04-24 15:10:00,63.1,63.13,63.1,63.13,14825.0,61.6071,61.6364,61.6071,61.6364,14825.0
2024-04-24 15:15:00,63.12,63.15,63.11,63.14,18681.0,61.6266,61.6559,61.6169,61.6462,18681.0
2024-04-24 15:20:00,63.13,63.18,63.12,63.18,11047.0,61.6364,61.6852,61.6266,61.6852,11047.0
2024-04-24 15:25:00,63.17,63.21,63.16,63.17,10075.0,61.6754,61.7145,61.6657,61.6754,10075.0
2024-04-24 15:30:00,63.17,63.18,63.16,63.16,8086.0,61.6754,61.6852,61.6657,61.6657,8086.0
2024-04-24 15:35:00,63.16,63.16,63.14,63.14,17625.0,61.6657,61.6657,61.6462,61.6462,17625.0
2024-04-24 15:40:00,63.15,63.17,63.15,63.15,9202.0,61.6559,61.6754,61.6559,61.6559,9202.0
2024-04-24 15:45:00,63.15,63.18,63.13,63.17,59953.0,61.6559,61.6852,61.6364,61.6754,59953.0
2024-04-24 15:50:00,63.17,63.18,63.14,63.15,23219.0,61.6754,61.6852,61.6462,61.6559,23219.0
2024-04-24 15:55:00,63.15,63.19,63.14,63.16,67704.0,61.6559,61.695,61.6462,61.6657,67704.0
2024-04-25 09:30:00,61.99,62.19,61.99,62.04,59680.0,60.5234,60.7186,60.5234,60.5722,59680.0
2024-04-25 09:35:00,62.03,62.09,62.03,62.05,14546.0,60.5624,60.621,60.5624,60.5819,14546.0
2024-04-25 09:40:00,62.04,62.18,62.02,62.14,80720.0,60.5722,60.7089,60.5527,60.6698,80720.0
2024-04-25 09:45:00,62.13,62.14,62.03,62.04,23597.0,60.6601,60.6698,60.5624,60.5722,23597.0
2024-04-25 09:50:00,62.05,62.1,62.03,62.05,13937.0,60.5819,60.6308,60.5624,60.5819,13937.0
2024-04-25 09:55:00,62.08,62.13,62.02,62.08,213166.0,60.6112,60.6601,60.5527,60.6112,213166.0
2024-04-25 10:00:00,62.09,62.11,61.99,62.04,65869.0,60.621,60.6405,60.5234,60.5722,65869.0
2024-04-25 10:05:00,62.04,62.13,62.04,62.09,16670.0,60.5722,60.6601,60.5722,60.621,16670.0
2024-04-25 10:10:00,62.1,62.24,62.08,62.24,102943.0,60.6308,60.7675,60.6112,60.7675,102943.0
2024-04-25 10:15:00,62.24,62.39,62.23,62.36,56534.0,60.7675,60.9139,60.7577,60.8846,56534.0
2024-04-25 10:20:00,62.36,62.4,62.33,62.38,47672.0,60.8846,60.9237,60.8553,60.9041,47672.0
2024-04-25 10:25:00,62.38,62.43,62.38,62.4,25316.0,60.9041,60.953,60.9041,60.9237,25316.0
2024-04-25 10:30:00,62.39,62.44,62.28,62.3,24951.0,60.9139,60.9627,60.8065,60.826,24951.0
2024-04-25 10:35:00,62.3,62.39,62.3,62.37,21805.0,60.826,60.9139,60.826,60.8944,21805.0
2024-04-25 10:40:00,62.36,62.37,62.25,62.35,12206.0,60.8846,60.8944,60.7772,60.8748,12206.0
2024-04-25 10:45:00,62.36,62.42,62.36,62.36,24721.0,60.8846,60.9432,60.8846,60.8846,24721.0
2024-04-25 10:50:00,62.37,62.4,62.31,62.31,8260.0,60.8944,60.9237,60.8358,60.8358,8260.0
2024-04-25 10:55:00,62.3,62.36,62.29,62.34,13389.0,60.826,60.8846,60.8163,60.8651,13389.0
2024-04-25 11:00:00,62.33,62.4,62.33,62.36,19971.0,60.8553,60.9237,60.8553,60.8846,19971.0
2024-04-25 11:05:00,62.36,62.41,62.34,62.41,19387.0,60.8846,60.9334,60.8651,60.9334,19387.0
2024-04-25 11:10:00,62.41,62.42,62.39,62.41,16105.0,60.9334,60.9432,60.9139,60.9334,16105.0
2024-04-25 11:15:00,62.41,62.41,62.35,62.41,192176.0,60.9334,60.9334,60.8748,60.9334,192176.0
2024-04-25 11:20:00,62.41,62.46,62.4,62.43,33439.0,60.9334,60.9822,60.9237,60.953,33439.0
2024-04-25 11:25:00,62.43,62.55,62.42,62.55,35885.0,60.953,61.0701,60.9432,61.0701,35885.0
2024-04-25 11:30:00,62.56,62.57,62.49,62.52,22504.0,61.0799,61.0896,61.0115,61.0408,22504.0
2024-04-25 11:35:00,62.53,62.56,62.51,62.56,13547.0,61.0506,61.0799,61.0311,61.0799,13547.0
2024-04-25 11:40:00,62.57,62.6,62.56,62.57,12768.0,61.0896,61.1189,61.0799,61.0896,12768.0
2024-04-25 11:45:00,62.56,62.56,62.51,62.52,8983.0,61.0799,61.0799,61.0311,61.0408,8983.0
2024-04-25 11:50:00,62.52,62.59,62.52,62.59,8395.0,61.0408,61.1092,61.0408,61.1092,8395.0
2024-04-25 11:55:00,62.58,62.63,62.57,62.63,11063.0,61.0994,61.1482,61.0896,61.1482,11063.0
2024-04-25 12:00:00,62.61,62.65,62.59,62.64,20300.0,61.1287,61.1678,61.1092,61.158,20300.0
2024-04-25 12:05:00,62.64,62.68,62.63,62.65,47028.0,61.158,61.197,61.1482,61.1678,47028.0
2024-04-25 12:10:00,62.65,62.66,62.57,62.58,13667.0,61.1678,61.1775,61.0896,61.0994,13667.0
2024-04-25 12:15:00,62.6,62.64,62.59,62.62,3655.0,61.1189,61.158,61.1092,61.1385,3655.0
2024-04-25 12:20:00,62.6,62.67,62.6,62.66,6712.0,61.1189,61.1873,61.1189,61.1775,6712.0
2024-04-25 12:25:00,62.65,62.7,62.64,62.69,15324.0,61.1678,61.2166,61.158,61.2068,15324.0
2024-04-25 12:30:00,62.69,62.69,62.64,62.66,11970.0,61.2068,61.2068,61.158,61.1775,11970.0
2024-04-25 12:35:00,62.66,62.69,62.61,62.63,18691.0,61.1775,61.2068,61.1287,61.1482,18691.0
2024-04-25 12:40:00,62.64,62.68,62.61,62.68,17967.0,61.158,61.197,61.1287,61.197,17967.0
2024-04-25 12:45:00,62.67,62.71,62.67,62.7,22689.0,61.1873,61.2263,61.1873,61.2166,22689.0
2024-04-25 12:50:00,62.7,62.74,62.69,62.74,8003.0,61.2166,61.2556,61.2068,61.2556,8003.0
2024-04-25 12:55:00,62.75,62.81,62.74,62.8,211436.0,61.2654,61.324,61.2556,61.3142,211436.0
2024-04-25 13:00:00,62.81,62.91,62.78,62.88,15229.0,61.324,61.4216,61.2947,61.3923,15229.0
2024-04-25 13:05:00,62.88,62.89,62.83,62.85,25651.0,61.3923,61.4021,61.3435,61.363,25651.0
2024-04-25 13:10:00,62.85,62.86,62.81,62.83,22268.0,61.363,61.3728,61.324,61.3435,22268.0
2024-04-25 13:15:00,62.83,62.86,62.82,62.85,21747.0,61.3435,61.3728,61.3337,61.363,21747.0
2024-04-25 13:20:00,62.84,62.88,62.82,62.83,36941.0,61.3533,61.3923,61.3337,61.3435,36941.0
2024-04-25 13:25:00,62.84,62.92,62.83,62.92,32820.0,61.3533,61.4314,61.3435,61.4314,32820.0
2024-04-25 13:30:00,62.92,62.95,62.91,62.93,24875.0,61.4314,61.4607,61.4216,61.4411,24875.0
2024-04-25 13:35:00,62.93,63.01,62.93,63.01,23586.0,61.4411,61.5192,61.4411,61.5192,23586.0
2024-04-25 13:40:00,63.02,63.02,62.98,63.01,41003.0,61.529,61.529,61.4899,61.5192,41003.0
2024-04-25 13:45:00,63.01,63.06,63.0,63.03,16884.0,61.5192,61.5681,61.5095,61.5388,16884.0
2024-04-25 13:50:00,63.03,63.06,63.02,63.05,16600.0,61.5388,61.5681,61.529,61.5583,16600.0
2024-04-25 13:55:00,63.05,63.07,63.04,63.06,22864.0,61.5583,61.5778,61.5485,61.5681,22864.0
2024-04-25 14:00:00,63.06,63.06,63.0,63.02,18589.0,61.5681,61.5681,61.5095,61.529,18589.0
2024-04-25 14:05:00,63.02,63.07,63.01,63.07,12161.0,61.529,61.5778,61.5192,61.5778,12161.0
2024-04-25 14:10:00,63.06,63.06,63.03,63.05,16099.0,61.5681,61.5681,61.5388,61.5583,16099.0
2024-04-25 14:15:00,63.05,63.07,63.04,63.05,4580.0,61.5583,61.5778,61.5485,61.5583,4580.0
2024-04-25 14:20:00,63.05,63.08,63.0,63.0,15203.0,61.5583,61.5876,61.5095,61.5095,15203.0
2024-04-25 14:25:00,63.0,63.02,62.89,62.9,10396.0,61.5095,61.529,61.4021,61.4118,10396.0
2024-04-25 14:30:00,62.89,62.99,62.88,62.93,54493.0,61.4021,61.4997,61.3923,61.4411,54493.0
2024-04-25 14:35:00,62.94,62.95,62.89,62.93,32483.0,61.4509,61.4607,61.4021,61.4411,32483.0
2024-04-25 14:40:00,62.92,62.93,62.88,62.88,34903.0,61.4314,61.4411,61.3923,61.3923,34903.0
2024-04-25 14:45:00,62.88,62.91,62.88,62.9,25696.0,61.3923,61.4216,61.3923,61.4118,25696.0
2024-04-25 14:50:00,62.89,62.94,62.88,62.92,27499.0,61.4021,61.4509,61.3923,61.4314,27499.0
2024-04-25 14:55:00,62.93,62.94,62.89,62.94,24958.0,61.4411,61.4509,61.4021,61.4509,24958.0
2024-04-25 15:00:00,62.95,63.02,62.94,63.01,25967.0,61.4607,61.529,61.4509,61.5192,25967.0
2024-04-25 15:05:00,63.01,63.03,62.99,63.02,17816.0,61.5192,61.5388,61.4997,61.529,17816.0
2024-04-25 15:10:00,63.02,63.03,63.0,63.02,14127.0,61.529,61.5388,61.5095,61.529,14127.0
2024-04-25 15:15:00,63.02,63.07,63.01,63.07,23357.0,61.529,61.5778,61.5192,61.5778,23357.0
2024-04-25 15:20:00,63.06,63.08,63.04,63.06,9515.0,61.5681,61.5876,61.5485,61.5681,9515.0
2024-04-25 15:25:00,63.05,63.07,63.04,63.06,18169.0,61.5583,61.5778,61.5485,61.5681,18169.0
2024-04-25 15:30:00,63.05,63.05,63.01,63.02,22839.0,61.5583,61.5583,61.5192,61.529,22839.0
2024-04-25 15:35:00,63.02,63.02,62.98,63.0,17674.0,61.529,61.529,61.4899,61.5095,17674.0
2024-04-25 15:40:00,62.99,63.0,62.93,62.98,60556.0,61.4997,61.5095,61.4411,61.4899,60556.0
2024-04-25 15:45:00,62.98,62.98,62.85,62.89,39551.0,61.4899,61.4899,61.363,61.4021,39551.0
2024-04-25 15:50:00,62.88,62.91,62.87,62.9,45384.0,61.3923,61.4216,61.3825,61.4118,45384.0
2024-04-25 15:55:00,62.9,62.95,62.88,62.95,89126.0,61.4118,61.4607,61.3923,61.4607,89126.0
2024-04-26 09:30:00,63.1,63.23,63.1,63.23,219426.0,61.6071,61.734,61.6071,61.734,219426.0
2024-04-26 09:35:00,63.22,63.3,63.19,63.3,62758.0,61.7243,61.8024,61.695,61.8024,62758.0
2024-04-26 09:40:00,63.31,63.31,63.2,63.24,159802.0,61.8121,61.8121,61.7047,61.7438,159802.0
2024-04-26 09:45:00,63.22,63.25,63.2,63.25,23312.0,61.7243,61.7536,61.7047,61.7536,23312.0
2024-04-26 09:50:00,63.25,63.31,63.23,63.29,10551.0,61.7536,61.8121,61.734,61.7926,10551.0
2024-04-26 09:55:00,63.29,63.3,63.22,63.22,24733.0,61.7926,61.8024,61.7243,61.7243,24733.0
2024-04-26 10:00:00,63.22,63.31,63.2,63.31,22029.0,61.7243,61.8121,61.7047,61.8121,22029.0
2024-04-26 10:05:00,63.32,63.32,63.2,63.26,28875.0,61.8219,61.8219,61.7047,61.7633,28875.0
2024-04-26 10:10:00,63.27,63.31,63.25,63.3,16590.0,61.7731,61.8121,61.7536,61.8024,16590.0
2024-04-26 10:15:00,63.3,63.32,63.27,63.27,5074.0,61.8024,61.8219,61.7731,61.7731,5074.0
2024-04-26 10:20:00,63.28,63.3,63.26,63.3,5505.0,61.7828,61.8024,61.7633,61.8024,5505.0
2024-04-26 10:25:00,63.3,63.31,63.25,63.26,13681.0,61.8024,61.8121,61.7536,61.7633,13681.0
2024-04-26 10:30:00,63.25,63.29,63.23,63.28,10039.0,61.7536,61.7926,61.734,61.7828,10039.0
2024-04-26 10:35:00,63.28,63.3,63.25,63.27,11558.0,61.7828,61.8024,61.7536,61.7731,11558.0
2024-04-26 10:40:00,63.28,63.28,63.25,63.25,5531.0,61.7828,61.7828,61.7536,61.7536,5531.0
2024-04-26 10:45:00,63.24,63.3,63.22,63.3,7319.0,61.7438,61.8024,61.7243,61.8024,7319.0
2024-04-26 10:50:00,63.29,63.29,63.22,63.27,12041.0,61.7926,61.7926,61.7243,61.7731,12041.0
2024-04-26 10:55:00,63.26,63.27,63.24,63.26,11877.0,61.7633,61.7731,61.7438,61.7633,11877.0
2024-04-26 11:00:00,63.27,63.32,63.26,63.3,6225.0,61.7731,61.8219,61.7633,61.8024,6225.0
2024-04-26 11:05:00,63.3,63.3,63.23,63.23,4772.0,61.8024,61.8024,61.734,61.734,4772.0
2024-04-26 11:10:00,63.24,63.24,63.15,63.17,19588.0,61.7438,61.7438,61.6559,61.6754,19588.0
2024-04-26 11:15:00,63.17,63.21,63.16,63.2,17072.0,61.6754,61.7145,61.6657,61.7047,17072.0
2024-04-26 11:20:00,63.2,63.2,63.17,63.18,10667.0,61.7047,61.7047,61.6754,61.6852,10667.0
2024-04-26 11:25:00,63.17,63.2,63.16,63.19,6883.0,61.6754,61.7047,61.6657,61.695,6883.0
2024-04-26 11:30:00,63.18,63.2,63.16,63.16,5874.0,61.6852,61.7047,61.6657,61.6657,5874.0
2024-04-26 11:35:00,63.16,63.19,63.14,63.19,43846.0,61.6657,61.695,61.6462,61.695,43846.0
2024-04-26 11:40:00,63.19,63.22,63.18,63.22,21108.0,61.695,61.7243,61.6852,61.7243,21108.0
2024-04-26 11:45:00,63.22,63.26,63.2,63.24,31481.0,61.7243,61.7633,61.7047,61.7438,31481.0
2024-04-26 11:50:00,63.23,63.23,63.17,63.2,18514.0,61.734,61.734,61.6754,61.7047,18514.0
2024-04-26 11:55:00,63.2,63.2,63.18,63.19,3973.0,61.7047,61.7047,61.6852,61.695,3973.0
2024-04-26 12:00:00,63.18,63.18,63.15,63.18,24603.0,61.6852,61.6852,61.6559,61.6852,24603.0
2024-04-26 12:05:00,63.17,63.17,63.13,63.16,9351.0,61.6754,61.6754,61.6364,61.6657,9351.0
2024-04-26 12:10:00,63.15,63.19,63.15,63.19,10840.0,61.6559,61.695,61.6559,61.695,10840.0
2024-04-26 12:15:00,63.18,63.19,63.17,63.18,23362.0,61.6852,61.695,61.6754,61.6852,23362.0
2024-04-26 12:20:00,63.17,63.18,63.16,63.18,21506.0,61.6754,61.6852,61.6657,61.6852,21506.0
2024-04-26 12:25:00,63.18,63.18,63.16,63.18,4343.0,61.6852,61.6852,61.6657,61.6852,4343.0
2024-04-26 12:30:00,63.18,63.19,63.16,63.19,12619.0,61.6852,61.695,61.6657,61.695,12619.0
2024-04-26 12:35:00,63.19,63.2,63.17,63.2,8884.0,61.695,61.7047,61.6754,61.7047,8884.0
2024-04-26 12:40:00,63.21,63.21,63.18,63.19,8931.0,61.7145,61.7145,61.6852,61.695,8931.0
2024-04-26 12:45:00,63.18,63.2,63.17,63.19,12037.0,61.6852,61.7047,61.6754,61.695,12037.0
2024-04-26 12:50:00,63.19,63.21,63.18,63.21,8283.0,61.695,61.7145,61.6852,61.7145,8283.0
2024-04-26 12:55:00,63.21,63.21,63.2,63.21,5136.0,61.7145,61.7145,61.7047,61.7145,5136.0
2024-04-26 13:00:00,63.22,63.25,63.21,63.24,11311.0,61.7243,61.7536,61.7145,61.7438,11311.0
2024-04-26 13:05:00,63.24,63.26,63.24,63.26,3543.0,61.7438,61.7633,61.7438,61.7633,3543.0
2024-04-26 13:10:00,63.26,63.28,63.25,63.28,3925.0,61.7633,61.7828,61.7536,61.7828,3925.0
2024-04-26 13:15:00,63.28,63.3,63.27,63.27,7378.0,61.7828,61.8024,61.7731,61.7731,7378.0
2024-04-26 13:20:00,63.27,63.29,63.26,63.29,16430.0,61.7731,61.7926,61.7633,61.7926,16430.0
2024-04-26 13:25:00,63.29,63.31,63.28,63.31,5098.0,61.7926,61.8121,61.7828,61.8121,5098.0
2024-04-26 13:30:00,63.32,63.33,63.31,63.33,6208.0,61.8219,61.8317,61.8121,61.8317,6208.0
2024-04-26 13:35:00,63.34,63.36,63.33,63.35,8627.0,61.8414,61.861,61.8317,61.8512,8627.0
2024-04-26 13:40:00,63.34,63.34,63.28,63.33,14731.0,61.8414,61.8414,61.7828,61.8317,14731.0
2024-04-26 13:45:00,63.33,63.34,63.32,63.34,9338.0,61.8317,61.8414,61.8219,61.8414,9338.0
2024-04-26 13:50:00,63.35,63.35,63.34,63.35,6991.0,61.8512,61.8512,61.8414,61.8512,6991.0
2024-04-26 13:55:00,63.34,63.34,63.31,63.32,4606.0,61.8414,61.8414,61.8121,61.8219,4606.0
2024-04-26 14:00:00,63.31,63.33,63.29,63.3,15286.0,61.8121,61.8317,61.7926,61.8024,15286.0
2024-04-26 14:05:00,63.3,63.35,63.29,63.35,6602.0,61.8024,61.8512,61.7926,61.8512,6602.0
2024-04-26 14:10:00,63.34,63.35,63.31,63.32,19745.0,61.8414,61.8512,61.8121,61.8219,19745.0
2024-04-26 14:15:00,63.31,63.35,63.31,63.32,7310.0,61.8121,61.8512,61.8121,61.8219,7310.0
2024-04-26 14:20:00,63.32,63.36,63.31,63.34,4396.0,61.8219,61.861,61.8121,61.8414,4396.0
2024-04-26 14:25:00,63.34,63.34,63.32,63.34,2272.0,61.8414,61.8414,61.8219,61.8414,2272.0
2024-04-26 14:30:00,63.34,63.34,63.3,63.33,6418.0,61.8414,61.8414,61.8024,61.8317,6418.0
2024-04-26 14:35:00,63.32,63.37,63.32,63.37,3806.0,61.8219,61.8707,61.8219,61.8707,3806.0
2024-04-26 14:40:00,63.37,63.39,63.36,63.38,3459.0,61.8707,61.8902,61.861,61.8805,3459.0
2024-04-26 14:45:00,63.37,63.37,63.35,63.36,2093.0,61.8707,61.8707,61.8512,61.861,2093.0
2024-04-26 14:50:00,63.37,63.37,63.35,63.36,1392.0,61.8707,61.8707,61.8512,61.861,1392.0
2024-04-26 14:55:00,63.36,63.38,63.33,63.38,11791.0,61.861,61.8805,61.8317,61.8805,11791.0
2024-04-26 15:00:00,63.38,63.41,63.36,63.4,17057.0,61.8805,61.9098,61.861,61.9,17057.0
2024-04-26 15:05:00,63.4,63.4,63.38,63.39,5807.0,61.9,61.9,61.8805,61.8902,5807.0
2024-04-26 15:10:00,63.39,63.39,63.37,63.38,5041.0,61.8902,61.8902,61.8707,61.8805,5041.0
2024-04-26 15:15:00,63.37,63.38,63.36,63.37,5492.0,61.8707,61.8805,61.861,61.8707,5492.0
2024-04-26 15:20:00,63.37,63.39,63.36,63.39,4604.0,61.8707,61.8902,61.861,61.8902,4604.0
2024-04-26 15:25:00,63.38,63.39,63.38,63.39,1390.0,61.8805,61.8902,61.8805,61.8902,1390.0
2024-04-26 15:30:00,63.39,63.39,63.35,63.37,11891.0,61.8902,61.8902,61.8512,61.8707,11891.0
2024-04-26 15:35:00,63.37,63.41,63.36,63.4,45327.0,61.8707,61.9098,61.861,61.9,45327.0
2024-04-26 15:40:00,63.39,63.4,63.32,63.33,62931.0,61.8902,61.9,61.8219,61.8317,62931.0
2024-04-26 15:45:00,63.33,63.34,63.31,63.32,23061.0,61.8317,61.8414,61.8121,61.8219,23061.0
2024-04-26 15:50:00,63.32,63.32,63.29,63.3,12535.0,61.8219,61.8219,61.7926,61.8024,12535.0
2024-04-26 15:55:00,63.31,63.39,63.29,63.31,117444.0,61.8121,61.8902,61.7926,61.8121,117444.0
2024-04-29 09:30:00,63.82,63.82,63.73,63.78,12801.0,62.3101,62.3101,62.2222,62.271,12801.0
2024-04-29 09:35:00,63.79,63.83,63.74,63.75,50821.0,62.2808,62.3198,62.232,62.2417,50821.0
2024-04-29 09:40:00,63.74,63.75,63.62,63.68,30579.0,62.232,62.2417,62.1148,62.1734,30579.0
2024-04-29 09:45:00,63.68,63.71,63.65,63.7,21193.0,62.1734,62.2027,62.1441,62.1929,21193.0
2024-04-29 09:50:00,63.69,63.7,63.64,63.65,17516.0,62.1831,62.1929,62.1343,62.1441,17516.0
2024-04-29 09:55:00,63.66,63.71,63.64,63.7,5727.0,62.1539,62.2027,62.1343,62.1929,5727.0
2024-04-29 10:00:00,63.71,63.77,63.68,63.7,10932.0,62.2027,62.2613,62.1734,62.1929,10932.0
2024-04-29 10:05:00,63.71,63.78,63.68,63.77,17187.0,62.2027,62.271,62.1734,62.2613,17187.0
2024-04-29 10:10:00,63.76,63.78,63.74,63.77,8101.0,62.2515,62.271,62.232,62.2613,8101.0
2024-04-29 10:15:00,63.77,63.78,63.75,63.77,5909.0,62.2613,62.271,62.2417,62.2613,5909.0
2024-04-29 10:20:00,63.79,63.79,63.73,63.74,51675.0,62.2808,62.2808,62.2222,62.232,51675.0
2024-04-29 10:25:00,63.74,63.76,63.72,63.75,47984.0,62.232,62.2515,62.2124,62.2417,47984.0
2024-04-29 10:30:00,63.76,63.82,63.76,63.8,24959.0,62.2515,62.3101,62.2515,62.2905,24959.0
2024-04-29 10:35:00,63.8,63.82,63.75,63.77,13254.0,62.2905,62.3101,62.2417,62.2613,13254.0
2024-04-29 10:40:00,63.78,63.82,63.78,63.82,24858.0,62.271,62.3101,62.271,62.3101,24858.0
2024-04-29 10:45:00,63.81,63.81,63.74,63.77,176675.0,62.3003,62.3003,62.232,62.2613,176675.0
2024-04-29 10:50:00,63.77,63.81,63.77,63.79,9837.0,62.2613,62.3003,62.2613,62.2808,9837.0
2024-04-29 10:55:00,63.8,63.84,63.79,63.84,73860.0,62.2905,62.3296,62.2808,62.3296,73860.0
2024-04-29 11:00:00,63.83,63.86,63.82,63.84,67268.0,62.3198,62.3491,62.3101,62.3296,67268.0
2024-04-29 11:05:00,63.84,63.84,63.8,63.82,11501.0,62.3296,62.3296,62.2905,62.3101,11501.0
2024-04-29 11:10:00,63.83,63.84,63.81,63.84,929.0,62.3198,62.3296,62.3003,62.3296,929.0
2024-04-29 11:15:00,63.84,63.84,63.81,63.84,5735.0,62.3296,62.3296,62.3003,62.3296,5735.0
2024-04-29 11:20:00,63.84,63.84,63.78,63.8,6215.0,62.3296,62.3296,62.271,62.2905,6215.0
2024-04-29 11:25:00,63.81,63.84,63.81,63.81,8105.0,62.3003,62.3296,62.3003,62.3003,8105.0
2024-04-29 11:30:00,63.82,63.82,63.75,63.77,8360.0,62.3101,62.3101,62.2417,62.2613,8360.0
2024-04-29 11:35:00,63.77,63.77,63.74,63.77,5917.0,62.2613,62.2613,62.232,62.2613,5917.0
2024-04-29 11:40:00,63.77,63.82,63.76,63.82,11330.0,62.2613,62.3101,62.2515,62.3101,11330.0
2024-04-29 11:45:00,63.82,63.83,63.8,63.82,19415.0,62.3101,62.3198,62.2905,62.3101,19415.0
2024-04-29 11:50:00,63.82,63.84,63.81,63.84,12231.0,62.3101,62.3296,62.3003,62.3296,12231.0
2024-04-29 11:55:00,63.85,63.88,63.84,63.88,1850.0,62.3394,62.3687,62.3296,62.3687,1850.0
2024-04-29 12:00:00,63.88,63.91,63.87,63.9,4038.0,62.3687,62.3979,62.3589,62.3882,4038.0
2024-04-29 12:05:00,63.9,63.95,63.89,63.94,5625.0,62.3882,62.437,62.3784,62.4272,5625.0
2024-04-29 12:10:00,63.93,63.94,63.92,63.93,28532.0,62.4175,62.4272,62.4077,62.4175,28532.0
2024-04-29 12:15:00,63.93,63.94,63.92,63.94,10510.0,62.4175,62.4272,62.4077,62.4272,10510.0
2024-04-29 12:20:00,63.94,63.97,63.92,63.97,80232.0,62.4272,62.4565,62.4077,62.4565,80232.0
2024-04-29 12:25:00,63.96,64.0,63.95,63.99,2812.0,62.4468,62.4858,62.437,62.476,2812.0
2024-04-29 12:30:00,63.99,64.0,63.96,63.97,3958.0,62.476,62.4858,62.4468,62.4565,3958.0
2024-04-29 12:35:00,63.98,63.99,63.96,63.97,2447.0,62.4663,62.476,62.4468,62.4565,2447.0
2024-04-29 12:40:00,63.96,64.04,63.93,64.03,9123.0,62.4468,62.5249,62.4175,62.5151,9123.0
2024-04-29 12:45:00,64.04,64.08,64.03,64.03,5637.0,62.5249,62.5639,62.5151,62.5151,5637.0
2024-04-29 12:50:00,64.03,64.04,64.0,64.02,2564.0,62.5151,62.5249,62.4858,62.5053,2564.0
2024-04-29 12:55:00,64.01,64.02,63.99,64.02,7624.0,62.4956,62.5053,62.476,62.5053,7624.0
2024-04-29 13:00:00,64.02,64.03,64.0,64.01,5813.0,62.5053,62.5151,62.4858,62.4956,5813.0
2024-04-29 13:05:00,64.01,64.01,63.98,63.99,2359.0,62.4956,62.4956,62.4663,62.476,2359.0
2024-04-29 13:10:00,64.0,64.01,63.99,64.01,2903.0,62.4858,62.4956,62.476,62.4956,2903.0
2024-04-29 13:15:00,64.01,64.01,63.99,63.99,2214.0,62.4956,62.4956,62.476,62.476,2214.0
2024-04-29 13:20:00,64.0,64.02,63.99,64.01,22450.0,62.4858,62.5053,62.476,62.4956,22450.0
2024-04-29 13:25:00,64.01,64.06,64.0,64.06,8424.0,62.4956,62.5444,62.4858,62.5444,8424.0
2024-04-29 13:30:00,64.06,64.06,64.02,64.03,3618.0,62.5444,62.5444,62.5053,62.5151,3618.0
2024-04-29 13:35:00,64.04,64.05,64.03,64.03,3755.0,62.5249,62.5346,62.5151,62.5151,3755.0
2024-04-29 13:40:00,64.02,64.02,64.01,64.02,2565.0,62.5053,62.5053,62.4956,62.5053,2565.0
2024-04-29 13:45:00,64.02,64.03,63.99,64.0,5336.0,62.5053,62.5151,62.476,62.4858,5336.0
2024-04-29 13:50:00,64.0,64.01,63.98,63.99,6971.0,62.4858,62.4956,62.4663,62.476,6971.0
2024-04-29 13:55:00,63.98,64.01,63.98,63.99,5704.0,62.4663,62.4956,62.4663,62.476,5704.0
2024-04-29 14:00:00,63.99,64.0,63.94,63.99,32871.0,62.476,62.4858,62.4272,62.476,32871.0
2024-04-29 14:05:00,63.97,63.97,63.96,63.97,2308.0,62.4565,62.4565,62.4468,62.4565,2308.0
2024-04-29 14:10:00,63.98,63.98,63.96,63.98,3343.0,62.4663,62.4663,62.4468,62.4663,3343.0
2024-04-29 14:15:00,63.98,63.99,63.97,63.97,2399.0,62.4663,62.476,62.4565,62.4565,2399.0
2024-04-29 14:20:00,63.98,63.99,63.96,63.97,2825.0,62.4663,62.476,62.4468,62.4565,2825.0
2024-04-29 14:25:00,63.98,63.98,63.96,63.97,1685.0,62.4663,62.4663,62.4468,62.4565,1685.0
2024-04-29 14:30:00,63.96,63.96,63.86,63.93,75194.0,62.4468,62.4468,62.3491,62.4175,75194.0
2024-04-29 14:35:00,63.93,63.96,63.92,63.94,14353.0,62.4175,62.4468,62.4077,62.4272,14353.0
2024-04-29 14:40:00,63.94,64.02,63.94,64.02,75804.0,62.4272,62.5053,62.4272,62.5053,75804.0
2024-04-29 14:45:00,64.03,64.03,64.01,64.02,6219.0,62.5151,62.5151,62.4956,62.5053,6219.0
2024-04-29 14:50:00,64.02,64.05,64.01,64.05,25646.0,62.5053,62.5346,62.4956,62.5346,25646.0
2024-04-29 14:55:00,64.05,64.09,64.04,64.07,15395.0,62.5346,62.5737,62.5249,62.5542,15395.0
2024-04-29 15:00:00,64.07,64.07,63.83,63.87,99687.0,62.5542,62.5542,62.3198,62.3589,99687.0
2024-04-29 15:05:00,63.87,63.92,63.83,63.91,27865.0,62.3589,62.4077,62.3198,62.3979,27865.0
2024-04-29 15:10:00,63.92,63.97,63.9,63.95,24825.0,62.4077,62.4565,62.3882,62.437,24825.0
2024-04-29 15:15:00,63.95,63.95,63.91,63.94,19444.0,62.437,62.437,62.3979,62.4272,19444.0
2024-04-29 15:20:00,63.94,63.98,63.92,63.94,18825.0,62.4272,62.4663,62.4077,62.4272,18825.0
2024-04-29 15:25:00,63.93,63.96,63.91,63.94,23171.0,62.4175,62.4468,62.3979,62.4272,23171.0
2024-04-29 15:30:00,63.94,63.95,63.92,63.93,18333.0,62.4272,62.437,62.4077,62.4175,18333.0
2024-04-29 15:35:00,63.92,63.93,63.89,63.91,23387.0,62.4077,62.4175,62.3784,62.3979,23387.0
2024-04-29 15:40:00,63.91,63.94,63.89,63.94,53024.0,62.3979,62.4272,62.3784,62.4272,53024.0
2024-04-29 15:45:00,63.94,63.96,63.93,63.96,32779.0,62.4272,62.4468,62.4175,62.4468,32779.0
2024-04-29 15:50:00,63.96,64.01,63.95,64.0,41139.0,62.4468,62.4956,62.437,62.4858,41139.0
2024-04-29 15:55:00,64.01,64.05,64.01,64.01,137030.0,62.4956,62.5346,62.4956,62.4956,137030.0
2024-04-30 09:30:00,63.42,63.56,63.42,63.56,22708.0,61.9195,62.0562,61.9195,62.0562,22708.0
2024-04-30 09:35:00,63.52,63.58,63.52,63.55,31910.0,62.0172,62.0757,62.0172,62.0465,31910.0
2024-04-30 09:40:00,63.55,63.66,63.54,63.66,190222.0,62.0465,62.1539,62.0367,62.1539,190222.0
2024-04-30 09:45:00,63.66,63.67,63.58,63.61,51609.0,62.1539,62.1636,62.0757,62.105,51609.0
2024-04-30 09:50:00,63.61,63.61,63.56,63.58,109598.0,62.105,62.105,62.0562,62.0757,109598.0
2024-04-30 09:55:00,63.58,63.61,63.56,63.58,55351.0,62.0757,62.105,62.0562,62.0757,55351.0
2024-04-30 10:00:00,63.58,63.66,63.57,63.62,120285.0,62.0757,62.1539,62.066,62.1148,120285.0
2024-04-30 10:05:00,63.62,63.69,63.62,63.62,16758.0,62.1148,62.1831,62.1148,62.1148,16758.0
2024-04-30 10:10:00,63.63,63.64,63.58,63.62,34411.0,62.1246,62.1343,62.0757,62.1148,34411.0
2024-04-30 10:15:00,63.65,63.72,63.64,63.68,13341.0,62.1441,62.2124,62.1343,62.1734,13341.0
2024-04-30 10:20:00,63.7,63.7,63.64,63.67,6766.0,62.1929,62.1929,62.1343,62.1636,6766.0
2024-04-30 10:25:00,63.67,63.67,63.61,63.61,7205.0,62.1636,62.1636,62.105,62.105,7205.0
2024-04-30 10:30:00,63.6,63.61,63.55,63.56,9269.0,62.0953,62.105,62.0465,62.0562,9269.0
2024-04-30 10:35:00,63.55,63.59,63.54,63.59,23776.0,62.0465,62.0855,62.0367,62.0855,23776.0
2024-04-30 10:40:00,63.57,63.6,63.56,63.58,190398.0,62.066,62.0953,62.0562,62.0757,190398.0
2024-04-30 10:45:00,63.59,63.63,63.58,63.58,8512.0,62.0855,62.1246,62.0757,62.0757,8512.0
2024-04-30 10:50:00,63.58,63.58,63.53,63.54,9516.0,62.0757,62.0757,62.0269,62.0367,9516.0
2024-04-30 10:55:00,63.55,63.56,63.52,63.54,8419.0,62.0465,62.0562,62.0172,62.0367,8419.0
2024-04-30 11:00:00,63.53,63.57,63.51,63.53,12737.0,62.0269,62.066,62.0074,62.0269,12737.0
2024-04-30 11:05:00,63.53,63.55,63.44,63.45,180914.0,62.0269,62.0465,61.9391,61.9488,180914.0
2024-04-30 11:10:00,63.46,63.47,63.37,63.39,70616.0,61.9586,61.9684,61.8707,61.8902,70616.0
2024-04-30 11:15:00,63.38,63.46,63.37,63.45,9533.0,61.8805,61.9586,61.8707,61.9488,9533.0
2024-04-30 11:20:00,63.45,63.47,63.41,63.42,13033.0,61.9488,61.9684,61.9098,61.9195,13033.0
2024-04-30 11:25:00,63.43,63.46,63.41,63.44,16117.0,61.9293,61.9586,61.9098,61.9391,16117.0
2024-04-30 11:30:00,63.44,63.44,63.38,63.4,7718.0,61.9391,61.9391,61.8805,61.9,7718.0
2024-04-30 11:35:00,63.41,63.43,63.41,63.41,8408.0,61.9098,61.9293,61.9098,61.9098,8408.0
2024-04-30 11:40:00,63.42,63.42,63.37,63.39,13814.0,61.9195,61.9195,61.8707,61.8902,13814.0
2024-04-30 11:45:00,63.39,63.43,63.39,63.42,11355.0,61.8902,61.9293,61.8902,61.9195,11355.0
2024-04-30 11:50:00,63.42,63.43,63.4,63.41,2630.0,61.9195,61.9293,61.9,61.9098,2630.0
2024-04-30 11:55:00,63.42,63.46,63.42,63.45,2451.0,61.9195,61.9586,61.9195,61.9488,2451.0
2024-04-30 12:00:00,63.45,63.45,63.4,63.41,7974.0,61.9488,61.9488,61.9,61.9098,7974.0
2024-04-30 12:05:00,63.4,63.4,63.38,63.38,5223.0,61.9,61.9,61.8805,61.8805,5223.0
2024-04-30 12:10:00,63.39,63.42,63.38,63.41,13164.0,61.8902,61.9195,61.8805,61.9098,13164.0
2024-04-30 12:15:00,63.41,63.41,63.39,63.4,7853.0,61.9098,61.9098,61.8902,61.9,7853.0
2024-04-30 12:20:00,63.4,63.43,63.4,63.41,7388.0,61.9,61.9293,61.9,61.9098,7388.0
2024-04-30 12:25:00,63.4,63.42,63.4,63.41,80552.0,61.9,61.9195,61.9,61.9098,80552.0
2024-04-30 12:30:00,63.39,63.39,63.29,63.29,19176.0,61.8902,61.8902,61.7926,61.7926,19176.0
2024-04-30 12:35:00,63.29,63.33,63.29,63.29,7845.0,61.7926,61.8317,61.7926,61.7926,7845.0
2024-04-30 12:40:00,63.29,63.3,63.25,63.29,9512.0,61.7926,61.8024,61.7536,61.7926,9512.0
2024-04-30 12:45:00,63.28,63.29,63.26,63.28,17364.0,61.7828,61.7926,61.7633,61.7828,17364.0
2024-04-30 12:50:00,63.29,63.3,63.29,63.29,11254.0,61.7926,61.8024,61.7926,61.7926,11254.0
2024-04-30 12:55:00,63.29,63.32,63.28,63.3,21825.0,61.7926,61.8219,61.7828,61.8024,21825.0
2024-04-30 13:00:00,63.3,63.33,63.28,63.32,9488.0,61.8024,61.8317,61.7828,61.8219,9488.0
2024-04-30 13:05:00,63.29,63.31,63.28,63.3,18897.0,61.7926,61.8121,61.7828,61.8024,18897.0
2024-04-30 13:10:00,63.3,63.31,63.25,63.28,19841.0,61.8024,61.8121,61.7536,61.7828,19841.0
2024-04-30 13:15:00,63.28,63.3,63.26,63.29,12851.0,61.7828,61.8024,61.7633,61.7926,12851.0
2024-04-30 13:20:00,63.29,63.32,63.29,63.3,6266.0,61.7926,61.8219,61.7926,61.8024,6266.0
2024-04-30 13:25:00,63.31,63.32,63.29,63.29,17989.0,61.8121,61.8219,61.7926,61.7926,17989.0
2024-04-30 13:30:00,63.29,63.3,63.28,63.3,6970.0,61.7926,61.8024,61.7828,61.8024,6970.0
2024-04-30 13:35:00,63.3,63.32,63.3,63.31,8418.0,61.8024,61.8219,61.8024,61.8121,8418.0
2024-04-30 13:40:00,63.32,63.33,63.29,63.3,10928.0,61.8219,61.8317,61.7926,61.8024,10928.0
2024-04-30 13:45:00,63.32,63.32,63.31,63.32,3006.0,61.8219,61.8219,61.8121,61.8219,3006.0
2024-04-30 13:50:00,63.34,63.35,63.33,63.35,2622.0,61.8414,61.8512,61.8317,61.8512,2622.0
2024-04-30 13:55:00,63.36,63.36,63.33,63.35,2595.0,61.861,61.861,61.8317,61.8512,2595.0
2024-04-30 14:00:00,63.35,63.37,63.35,63.37,6687.0,61.8512,61.8707,61.8512,61.8707,6687.0
2024-04-30 14:05:00,63.36,63.36,63.32,63.33,4614.0,61.861,61.861,61.8219,61.8317,4614.0
2024-04-30 14:10:00,63.32,63.34,63.31,63.32,10517.0,61.8219,61.8414,61.8121,61.8219,10517.0
2024-04-30 14:15:00,63.32,63.33,63.32,63.32,6594.0,61.8219,61.8317,61.8219,61.8219,6594.0
2024-04-30 14:20:00,63.32,63.35,63.31,63.32,8567.0,61.8219,61.8512,61.8121,61.8219,8567.0
2024-04-30 14:25:00,63.32,63.32,63.27,63.29,13792.0,61.8219,61.8219,61.7731,61.7926,13792.0
2024-04-30 14:30:00,63.29,63.33,63.29,63.32,6976.0,61.7926,61.8317,61.7926,61.8219,6976.0
2024-04-30 14:35:00,63.32,63.34,63.31,63.33,3333.0,61.8219,61.8414,61.8121,61.8317,3333.0
2024-04-30 14:40:00,63.33,63.33,63.29,63.3,6310.0,61.8317,61.8317,61.7926,61.8024,6310.0
2024-04-30 14:45:00,63.3,63.31,63.27,63.27,18349.0,61.8024,61.8121,61.7731,61.7731,18349.0
2024-04-30 14:50:00,63.26,63.26,63.23,63.26,6311.0,61.7633,61.7633,61.734,61.7633,6311.0
2024-04-30 14:55:00,63.27,63.28,63.26,63.28,9982.0,61.7731,61.7828,61.7633,61.7828,9982.0
2024-04-30 15:00:00,63.28,63.28,63.25,63.25,39857.0,61.7828,61.7828,61.7536,61.7536,39857.0
2024-04-30 15:05:00,63.25,63.28,63.24,63.26,31994.0,61.7536,61.7828,61.7438,61.7633,31994.0
2024-04-30 15:10:00,63.26,63.29,63.25,63.25,28961.0,61.7633,61.7926,61.7536,61.7536,28961.0
2024-04-30 15:15:00,63.25,63.26,63.2,63.21,16933.0,61.7536,61.7633,61.7047,61.7145,16933.0
2024-04-30 15:20:00,63.21,63.24,63.18,63.2,25291.0,61.7145,61.7438,61.6852,61.7047,25291.0
2024-04-30 15:25:00,63.2,63.25,63.19,63.24,13638.0,61.7047,61.7536,61.695,61.7438,13638.0
2024-04-30 15:30:00,63.24,63.26,63.22,63.25,13314.0,61.7438,61.7633,61.7243,61.7536,13314.0
2024-04-30 15:35:00,63.25,63.26,63.22,63.24,36398.0,61.7536,61.7633,61.7243,61.7438,36398.0
2024-04-30 15:40:00,63.25,63.26,63.23,63.25,22011.0,61.7536,61.7633,61.734,61.7536,22011.0
2024-04-30 15:45:00,63.25,63.31,63.24,63.31,40880.0,61.7536,61.8121,61.7438,61.8121,40880.0
2024-04-30 15:50:00,63.3,63.31,63.18,63.2,97816.0,61.8024,61.8121,61.6852,61.7047,97816.0
2024-04-30 15:55:00,63.19,63.19,63.01,63.08,298584.0,61.695,61.695,61.5192,61.5876,298584.0
2024-05-01 09:30:00,63.14,63.32,63.12,63.26,77282.0,61.6462,61.8219,61.6266,61.7633,77282.0
2024-05-01 09:35:00,63.26,63.27,63.07,63.09,49185.0,61.7633,61.7731,61.5778,61.5973,49185.0
2024-05-01 09:40:00,63.05,63.07,63.03,63.04,8633.0,61.5583,61.5778,61.5388,61.5485,8633.0
2024-05-01 09:45:00,63.02,63.06,63.0,63.05,8518.0,61.529,61.5681,61.5095,61.5583,8518.0
2024-05-01 09:50:00,63.06,63.08,63.01,63.02,3470.0,61.5681,61.5876,61.5192,61.529,3470.0
2024-05-01 09:55:00,63.04,63.07,63.01,63.06,8586.0,61.5485,61.5778,61.5192,61.5681,8586.0
2024-05-01 10:00:00,63.08,63.18,63.01,63.15,77537.0,61.5876,61.6852,61.5192,61.6559,77537.0
2024-05-01 10:05:00,63.16,63.27,63.15,63.2,44148.0,61.6657,61.7731,61.6559,61.7047,44148.0
2024-05-01 10:10:00,63.19,63.24,63.13,63.21,30339.0,61.695,61.7438,61.6364,61.7145,30339.0
2024-05-01 10:15:00,63.21,63.22,63.16,63.18,55551.0,61.7145,61.7243,61.6657,61.6852,55551.0
2024-05-01 10:20:00,63.19,63.2,63.13,63.14,7666.0,61.695,61.7047,61.6364,61.6462,7666.0
2024-05-01 10:25:00,63.13,63.23,63.12,63.23,52728.0,61.6364,61.734,61.6266,61.734,52728.0
2024-05-01 10:30:00,63.23,63.25,63.17,63.21,30498.0,61.734,61.7536,61.6754,61.7145,30498.0
2024-05-01 10:35:00,63.22,63.25,63.19,63.21,10888.0,61.7243,61.7536,61.695,61.7145,10888.0
2024-05-01 10:40:00,63.2,63.2,63.11,63.15,22429.0,61.7047,61.7047,61.6169,61.6559,22429.0
2024-05-01 10:45:00,63.17,63.21,63.17,63.2,9988.0,61.6754,61.7145,61.6754,61.7047,9988.0
2024-05-01 10:50:00,63.2,63.26,63.19,63.21,28629.0,61.7047,61.7633,61.695,61.7145,28629.0
2024-05-01 10:55:00,63.2,63.24,63.19,63.21,15242.0,61.7047,61.7438,61.695,61.7145,15242.0
2024-05-01 11:00:00,63.2,63.21,63.15,63.16,16440.0,61.7047,61.7145,61.6559,61.6657,16440.0
2024-05-01 11:05:00,63.17,63.18,63.08,63.08,9096.0,61.6754,61.6852,61.5876,61.5876,9096.0
2024-05-01 11:10:00,63.09,63.09,63.03,63.04,18062.0,61.5973,61.5973,61.5388,61.5485,18062.0
2024-05-01 11:15:00,63.05,63.05,62.98,63.01,12159.0,61.5583,61.5583,61.4899,61.5192,12159.0
2024-05-01 11:20:00,63.01,63.04,63.0,63.03,29541.0,61.5192,61.5485,61.5095,61.5388,29541.0
2024-05-01 11:25:00,63.03,63.08,63.03,63.08,11360.0,61.5388,61.5876,61.5388,61.5876,11360.0
2024-05-01 11:30:00,63.08,63.09,63.07,63.09,5653.0,61.5876,61.5973,61.5778,61.5973,5653.0
2024-05-01 11:35:00,63.1,63.11,63.06,63.11,6798.0,61.6071,61.6169,61.5681,61.6169,6798.0
2024-05-01 11:40:00,63.12,63.14,63.1,63.14,17731.0,61.6266,61.6462,61.6071,61.6462,17731.0
2024-05-01 11:45:00,63.14,63.15,63.02,63.03,25560.0,61.6462,61.6559,61.529,61.5388,25560.0
2024-05-01 11:50:00,63.01,63.01,62.93,62.94,45181.0,61.5192,61.5192,61.4411,61.4509,45181.0
2024-05-01 11:55:00,62.94,62.97,62.87,62.9,29089.0,61.4509,61.4802,61.3825,61.4118,29089.0
2024-05-01 12:00:00,62.89,63.0,62.82,62.99,41311.0,61.4021,61.5095,61.3337,61.4997,41311.0
2024-05-01 12:05:00,63.0,63.01,62.93,62.98,19456.0,61.5095,61.5192,61.4411,61.4899,19456.0
2024-05-01 12:10:00,62.99,63.04,62.99,63.02,36497.0,61.4997,61.5485,61.4997,61.529,36497.0
2024-05-01 12:15:00,63.01,63.02,62.97,62.99,8526.0,61.5192,61.529,61.4802,61.4997,8526.0
2024-05-01 12:20:00,63.0,63.05,62.99,63.0,13147.0,61.5095,61.5583,61.4997,61.5095,13147.0
2024-05-01 12:25:00,63.0,63.06,63.0,63.06,20552.0,61.5095,61.5681,61.5095,61.5681,20552.0
2024-05-01 12:30:00,63.05,63.06,63.01,63.02,6196.0,61.5583,61.5681,61.5192,61.529,6196.0
2024-05-01 12:35:00,63.02,63.05,63.01,63.03,7608.0,61.529,61.5583,61.5192,61.5388,7608.0
2024-05-01 12:40:00,63.05,63.05,62.96,62.96,7330.0,61.5583,61.5583,61.4704,61.4704,7330.0
2024-05-01 12:45:00,62.95,62.96,62.87,62.92,18807.0,61.4607,61.4704,61.3825,61.4314,18807.0
2024-05-01 12:50:00,62.92,62.92,62.86,62.92,4142.0,61.4314,61.4314,61.3728,61.4314,4142.0
2024-05-01 12:55:00,62.93,62.95,62.91,62.91,4974.0,61.4411,61.4607,61.4216,61.4216,4974.0
2024-05-01 13:00:00,62.92,62.94,62.89,62.89,7903.0,61.4314,61.4509,61.4021,61.4021,7903.0
2024-05-01 13:05:00,62.89,62.9,62.87,62.9,11991.0,61.4021,61.4118,61.3825,61.4118,11991.0
2024-05-01 13:10:00,62.9,62.91,62.84,62.86,10269.0,61.4118,61.4216,61.3533,61.3728,10269.0
2024-05-01 13:15:00,62.84,62.85,62.81,62.81,4167.0,61.3533,61.363,61.324,61.324,4167.0
2024-05-01 13:20:00,62.82,62.92,62.81,62.91,12876.0,61.3337,61.4314,61.324,61.4216,12876.0
2024-05-01 13:25:00,62.9,62.9,62.85,62.86,23209.0,61.4118,61.4118,61.363,61.3728,23209.0
2024-05-01 13:30:00,62.86,62.95,62.85,62.95,51656.0,61.3728,61.4607,61.363,61.4607,51656.0
2024-05-01 13:35:00,62.95,63.0,62.92,62.94,33273.0,61.4607,61.5095,61.4314,61.4509,33273.0
2024-05-01 13:40:00,62.93,62.94,62.85,62.9,48595.0,61.4411,61.4509,61.363,61.4118,48595.0
2024-05-01 13:45:00,62.89,62.93,62.88,62.93,44749.0,61.4021,61.4411,61.3923,61.4411,44749.0
2024-05-01 13:50:00,62.92,62.93,62.9,62.91,65162.0,61.4314,61.4411,61.4118,61.4216,65162.0
2024-05-01 13:55:00,62.91,62.94,62.89,62.93,23575.0,61.4216,61.4509,61.4021,61.4411,23575.0
2024-05-01 14:00:00,62.95,63.22,62.95,63.22,74306.0,61.4607,61.7243,61.4607,61.7243,74306.0
2024-05-01 14:05:00,63.22,63.25,63.07,63.1,76065.0,61.7243,61.7536,61.5778,61.6071,76065.0
2024-05-01 14:10:00,63.1,63.15,63.01,63.09,41253.0,61.6071,61.6559,61.5192,61.5973,41253.0
2024-05-01 14:15:00,63.09,63.16,63.04,63.14,24256.0,61.5973,61.6657,61.5485,61.6462,24256.0
2024-05-01 14:20:00,63.13,63.17,63.08,63.17,12791.0,61.6364,61.6754,61.5876,61.6754,12791.0
2024-05-01 14:25:00,63.17,63.36,63.17,63.36,29868.0,61.6754,61.861,61.6754,61.861,29868.0
2024-05-01 14:30:00,63.36,63.44,63.0,63.43,93954.0,61.861,61.9391,61.5095,61.9293,93954.0
2024-05-01 14:35:00,63.44,63.68,63.13,63.64,176159.0,61.9391,62.1734,61.6364,62.1343,176159.0
2024-05-01 14:40:00,63.65,64.01,63.58,64.0,46574.0,62.1441,62.4956,62.0757,62.4858,46574.0
2024-05-01 14:45:00,64.01,64.02,63.77,63.96,61556.0,62.4956,62.5053,62.2613,62.4468,61556.0
2024-05-01 14:50:00,63.97,64.11,63.97,64.11,47005.0,62.4565,62.5932,62.4565,62.5932,47005.0
2024-05-01 14:55:00,64.1,64.14,63.88,63.94,89247.0,62.5834,62.6225,62.3687,62.4272,89247.0
2024-05-01 15:00:00,63.95,64.1,63.82,63.84,65361.0,62.437,62.5834,62.3101,62.3296,65361.0
2024-05-01 15:05:00,63.79,63.94,63.75,63.91,68100.0,62.2808,62.4272,62.2417,62.3979,68100.0
2024-05-01 15:10:00,63.91,63.93,63.79,63.79,37965.0,62.3979,62.4175,62.2808,62.2808,37965.0
2024-05-01 15:15:00,63.79,63.86,63.62,63.64,50542.0,62.2808,62.3491,62.1148,62.1343,50542.0
2024-05-01 15:20:00,63.64,63.84,63.5,63.83,107447.0,62.1343,62.3296,61.9976,62.3198,107447.0
2024-05-01 15:25:00,63.86,63.89,63.7,63.71,36603.0,62.3491,62.3784,62.1929,62.2027,36603.0
2024-05-01 15:30:00,63.7,63.7,63.5,63.6,81398.0,62.1929,62.1929,61.9976,62.0953,81398.0
2024-05-01 15:35:00,63.61,63.64,63.43,63.5,44435.0,62.105,62.1343,61.9293,61.9976,44435.0
2024-05-01 15:40:00,63.52,63.58,63.4,63.46,40004.0,62.0172,62.0757,61.9,61.9586,40004.0
2024-05-01 15:45:00,63.44,63.52,63.4,63.49,49937.0,61.9391,62.0172,61.9,61.9879,49937.0
2024-05-01 15:50:00,63.48,63.48,63.17,63.18,121812.0,61.9781,61.9781,61.6754,61.6852,121812.0
2024-05-01 15:55:00,63.18,63.2,63.0,63.01,146240.0,61.6852,61.7047,61.5095,61.5192,146240.0
2024-05-02 09:30:00,63.61,63.79,63.61,63.71,502932.0,62.105,62.2808,62.105,62.2027,502932.0
2024-05-02 09:35:00,63.7,63.72,63.66,63.67,47804.0,62.1929,62.2124,62.1539,62.1636,47804.0
2024-05-02 09:40:00,63.68,63.74,63.65,63.7,14472.0,62.1734,62.232,62.1441,62.1929,14472.0
2024-05-02 09:45:00,63.72,63.72,63.62,63.65,17098.0,62.2124,62.2124,62.1148,62.1441,17098.0
2024-05-02 09:50:00,63.63,63.68,63.62,63.67,21669.0,62.1246,62.1734,62.1148,62.1636,21669.0
2024-05-02 09:55:00,63.67,63.71,63.65,63.66,14796.0,62.1636,62.2027,62.1441,62.1539,14796.0
2024-05-02 10:00:00,63.65,63.65,63.5,63.57,40311.0,62.1441,62.1441,61.9976,62.066,40311.0
2024-05-02 10:05:00,63.57,63.58,63.37,63.41,28065.0,62.066,62.0757,61.8707,61.9098,28065.0
2024-05-02 10:10:00,63.4,63.45,63.36,63.43,42146.0,61.9,61.9488,61.861,61.9293,42146.0
2024-05-02 10:15:00,63.44,63.53,63.44,63.52,35913.0,61.9391,62.0269,61.9391,62.0172,35913.0
2024-05-02 10:20:00,63.52,63.64,63.47,63.64,38706.0,62.0172,62.1343,61.9684,62.1343,38706.0
2024-05-02 10:25:00,63.65,63.67,63.6,63.63,37822.0,62.1441,62.1636,62.0953,62.1246,37822.0
2024-05-02 10:30:00,63.64,63.72,63.64,63.71,33125.0,62.1343,62.2124,62.1343,62.2027,33125.0
2024-05-02 10:35:00,63.71,63.71,63.64,63.65,43452.0,62.2027,62.2027,62.1343,62.1441,43452.0
2024-05-02 10:40:00,63.65,63.67,63.56,63.63,56089.0,62.1441,62.1636,62.0562,62.1246,56089.0
2024-05-02 10:45:00,63.63,63.73,63.6,63.73,72300.0,62.1246,62.2222,62.0953,62.2222,72300.0
2024-05-02 10:50:00,63.73,63.75,63.7,63.75,19748.0,62.2222,62.2417,62.1929,62.2417,19748.0
2024-05-02 10:55:00,63.75,63.82,63.74,63.77,29131.0,62.2417,62.3101,62.232,62.2613,29131.0
2024-05-02 11:00:00,63.76,63.8,63.75,63.76,26499.0,62.2515,62.2905,62.2417,62.2515,26499.0
2024-05-02 11:05:00,63.78,63.85,63.76,63.84,19805.0,62.271,62.3394,62.2515,62.3296,19805.0
2024-05-02 11:10:00,63.84,63.85,63.81,63.84,177576.0,62.3296,62.3394,62.3003,62.3296,177576.0
2024-05-02 11:15:00,63.84,63.9,63.83,63.89,22747.0,62.3296,62.3882,62.3198,62.3784,22747.0
2024-05-02 11:20:00,63.91,63.92,63.86,63.91,21908.0,62.3979,62.4077,62.3491,62.3979,21908.0
2024-05-02 11:25:00,63.91,63.95,63.89,63.92,23008.0,62.3979,62.437,62.3784,62.4077,23008.0
2024-05-02 11:30:00,63.92,63.95,63.85,63.9,33357.0,62.4077,62.437,62.3394,62.3882,33357.0
2024-05-02 11:35:00,63.91,63.99,63.9,63.99,25388.0,62.3979,62.476,62.3882,62.476,25388.0
2024-05-02 11:40:00,64.0,64.08,64.0,64.06,37824.0,62.4858,62.5639,62.4858,62.5444,37824.0
2024-05-02 11:45:00,64.05,64.06,64.02,64.05,25778.0,62.5346,62.5444,62.5053,62.5346,25778.0
2024-05-02 11:50:00,64.06,64.1,64.03,64.09,31525.0,62.5444,62.5834,62.5151,62.5737,31525.0
2024-05-02 11:55:00,64.09,64.1,64.05,64.05,21743.0,62.5737,62.5834,62.5346,62.5346,21743.0
2024-05-02 12:00:00,64.06,64.08,64.01,64.03,23907.0,62.5444,62.5639,62.4956,62.5151,23907.0
2024-05-02 12:05:00,64.03,64.03,63.97,63.99,19928.0,62.5151,62.5151,62.4565,62.476,19928.0
2024-05-02 12:10:00,63.99,64.01,63.95,63.99,12277.0,62.476,62.4956,62.437,62.476,12277.0
2024-05-02 12:15:00,64.0,64.02,63.97,64.01,9573.0,62.4858,62.5053,62.4565,62.4956,9573.0
2024-05-02 12:20:00,64.0,64.08,64.0,64.08,36437.0,62.4858,62.5639,62.4858,62.5639,36437.0
2024-05-02 12:25:00,64.1,64.1,64.07,64.09,101294.0,62.5834,62.5834,62.5542,62.5737,101294.0
2024-05-02 12:30:00,64.09,64.12,64.06,64.11,30732.0,62.5737,62.603,62.5444,62.5932,30732.0
2024-05-02 12:35:00,64.11,64.16,64.06,64.14,29551.0,62.5932,62.642,62.5444,62.6225,29551.0
2024-05-02 12:40:00,64.14,64.18,64.14,64.17,23715.0,62.6225,62.6616,62.6225,62.6518,23715.0
2024-05-02 12:45:00,64.17,64.19,64.16,64.18,9524.0,62.6518,62.6713,62.642,62.6616,9524.0
2024-05-02 12:50:00,64.18,64.21,64.15,64.15,35114.0,62.6616,62.6908,62.6323,62.6323,35114.0
2024-05-02 12:55:00,64.15,64.15,64.13,64.15,9182.0,62.6323,62.6323,62.6127,62.6323,9182.0
2024-05-02 13:00:00,64.17,64.22,64.16,64.22,12428.0,62.6518,62.7006,62.642,62.7006,12428.0
2024-05-02 13:05:00,64.22,64.25,64.21,64.24,16811.0,62.7006,62.7299,62.6908,62.7201,16811.0
2024-05-02 13:10:00,64.24,64.32,64.23,64.31,33355.0,62.7201,62.7982,62.7104,62.7885,33355.0
2024-05-02 13:15:00,64.31,64.32,64.28,64.29,22848.0,62.7885,62.7982,62.7592,62.769,22848.0
2024-05-02 13:20:00,64.29,64.34,64.28,64.34,10213.0,62.769,62.8178,62.7592,62.8178,10213.0
2024-05-02 13:25:00,64.34,64.39,64.32,64.38,17814.0,62.8178,62.8666,62.7982,62.8568,17814.0
2024-05-02 13:30:00,64.39,64.42,64.35,64.36,13502.0,62.8666,62.8959,62.8275,62.8373,13502.0
2024-05-02 13:35:00,64.36,64.38,64.31,64.34,19535.0,62.8373,62.8568,62.7885,62.8178,19535.0
2024-05-02 13:40:00,64.35,64.4,64.31,64.4,16218.0,62.8275,62.8763,62.7885,62.8763,16218.0
2024-05-02 13:45:00,64.42,64.45,64.4,64.41,24903.0,62.8959,62.9252,62.8763,62.8861,24903.0
2024-05-02 13:50:00,64.41,64.48,64.41,64.44,18359.0,62.8861,62.9545,62.8861,62.9154,18359.0
2024-05-02 13:55:00,64.44,64.49,64.44,64.47,15095.0,62.9154,62.9642,62.9154,62.9447,15095.0
2024-05-02 14:00:00,64.48,64.51,64.45,64.51,17385.0,62.9545,62.9837,62.9252,62.9837,17385.0
2024-05-02 14:05:00,64.51,64.59,64.49,64.56,40809.0,62.9837,63.0619,62.9642,63.0326,40809.0
2024-05-02 14:10:00,64.56,64.59,64.56,64.58,40000.0,63.0326,63.0619,63.0326,63.0521,40000.0
2024-05-02 14:15:00,64.58,64.59,64.53,64.53,35081.0,63.0521,63.0619,63.0033,63.0033,35081.0
2024-05-02 14:20:00,64.53,64.55,64.5,64.52,36294.0,63.0033,63.0228,62.974,62.9935,36294.0
2024-05-02 14:25:00,64.52,64.54,64.51,64.53,16812.0,62.9935,63.013,62.9837,63.0033,16812.0
2024-05-02 14:30:00,64.53,64.58,64.53,64.58,21761.0,63.0033,63.0521,63.0033,63.0521,21761.0
2024-05-02 14:35:00,64.57,64.59,64.57,64.57,14706.0,63.0423,63.0619,63.0423,63.0423,14706.0
2024-05-02 14:40:00,64.57,64.58,64.55,64.56,27486.0,63.0423,63.0521,63.0228,63.0326,27486.0
2024-05-02 14:45:00,64.57,64.61,64.55,64.6,15766.0,63.0423,63.0814,63.0228,63.0716,15766.0
2024-05-02 14:50:00,64.6,64.64,64.59,64.59,25744.0,63.0716,63.1107,63.0619,63.0619,25744.0
2024-05-02 14:55:00,64.59,64.61,64.59,64.6,16116.0,63.0619,63.0814,63.0619,63.0716,16116.0
2024-05-02 15:00:00,64.59,64.59,64.52,64.55,35122.0,63.0619,63.0619,62.9935,63.0228,35122.0
2024-05-02 15:05:00,64.55,64.59,64.55,64.59,20244.0,63.0228,63.0619,63.0228,63.0619,20244.0
2024-05-02 15:10:00,64.59,64.61,64.54,64.55,25611.0,63.0619,63.0814,63.013,63.0228,25611.0
2024-05-02 15:15:00,64.55,64.58,64.53,64.53,23110.0,63.0228,63.0521,63.0033,63.0033,23110.0
2024-05-02 15:20:00,64.53,64.56,64.52,64.55,26012.0,63.0033,63.0326,62.9935,63.0228,26012.0
2024-05-02 15:25:00,64.55,64.55,64.51,64.52,34089.0,63.0228,63.0228,62.9837,62.9935,34089.0
2024-05-02 15:30:00,64.51,64.52,64.43,64.43,63146.0,62.9837,62.9935,62.9056,62.9056,63146.0
2024-05-02 15:35:00,64.42,64.44,64.39,64.42,47710.0,62.8959,62.9154,62.8666,62.8959,47710.0
2024-05-02 15:40:00,64.42,64.43,64.37,64.38,36659.0,62.8959,62.9056,62.8471,62.8568,36659.0
2024-05-02 15:45:00,64.37,64.43,64.35,64.42,61380.0,62.8471,62.9056,62.8275,62.8959,61380.0
2024-05-02 15:50:00,64.41,64.48,64.4,64.45,79214.0,62.8861,62.9545,62.8763,62.9252,79214.0
2024-05-02 15:55:00,64.45,64.46,64.35,64.45,262758.0,62.9252,62.9349,62.8275,62.9252,262758.0
2024-05-03 09:30:00,65.07,65.12,64.9,64.92,80804.0,63.5305,63.5793,63.3645,63.384,80804.0
2024-05-03 09:35:00,64.92,64.97,64.88,64.93,40218.0,63.384,63.4329,63.345,63.3938,40218.0
2024-05-03 09:40:00,64.93,65.04,64.93,65.03,45922.0,63.3938,63.5012,63.3938,63.4914,45922.0
2024-05-03 09:45:00,65.03,65.1,64.97,65.07,47776.0,63.4914,63.5598,63.4329,63.5305,47776.0
2024-05-03 09:50:00,65.06,65.13,64.99,65.09,25387.0,63.5207,63.5891,63.4524,63.55,25387.0
2024-05-03 09:55:00,65.09,65.14,65.08,65.1,35293.0,63.55,63.5988,63.5403,63.5598,35293.0
2024-05-03 10:00:00,65.11,65.29,64.91,64.93,161120.0,63.5695,63.7453,63.3743,63.3938,161120.0
2024-05-03 10:05:00,64.92,65.07,64.9,64.95,74505.0,63.384,63.5305,63.3645,63.4133,74505.0
2024-05-03 10:10:00,64.95,64.99,64.83,64.86,26519.0,63.4133,63.4524,63.2962,63.3255,26519.0
2024-05-03 10:15:00,64.86,64.9,64.81,64.84,31947.0,63.3255,63.3645,63.2766,63.3059,31947.0
2024-05-03 10:20:00,64.86,64.87,64.78,64.85,17201.0,63.3255,63.3352,63.2474,63.3157,17201.0
2024-05-03 10:25:00,64.81,64.87,64.75,64.83,33047.0,63.2766,63.3352,63.2181,63.2962,33047.0
2024-05-03 10:30:00,64.83,64.9,64.74,64.74,42689.0,63.2962,63.3645,63.2083,63.2083,42689.0
2024-05-03 10:35:00,64.73,64.81,64.7,64.79,192232.0,63.1985,63.2766,63.1692,63.2571,192232.0
2024-05-03 10:40:00,64.8,64.87,64.76,64.86,71788.0,63.2669,63.3352,63.2278,63.3255,71788.0
2024-05-03 10:45:00,64.86,64.88,64.83,64.85,39843.0,63.3255,63.345,63.2962,63.3157,39843.0
2024-05-03 10:50:00,64.84,64.86,64.77,64.8,8266.0,63.3059,63.3255,63.2376,63.2669,8266.0
2024-05-03 10:55:00,64.84,64.85,64.8,64.8,12898.0,63.3059,63.3157,63.2669,63.2669,12898.0
2024-05-03 11:00:00,64.81,64.84,64.79,64.82,9692.0,63.2766,63.3059,63.2571,63.2864,9692.0
2024-05-03 11:05:00,64.8,64.85,64.74,64.76,28543.0,63.2669,63.3157,63.2083,63.2278,28543.0
2024-05-03 11:10:00,64.75,64.81,64.74,64.81,7793.0,63.2181,63.2766,63.2083,63.2766,7793.0
2024-05-03 11:15:00,64.83,64.88,64.82,64.88,46347.0,63.2962,63.345,63.2864,63.345,46347.0
2024-05-03 11:20:00,64.88,64.89,64.86,64.88,10519.0,63.345,63.3548,63.3255,63.345,10519.0
2024-05-03 11:25:00,64.87,64.91,64.87,64.91,38352.0,63.3352,63.3743,63.3352,63.3743,38352.0
2024-05-03 11:30:00,64.91,64.98,64.91,64.96,41479.0,63.3743,63.4426,63.3743,63.4231,41479.0
2024-05-03 11:35:00,64.97,64.98,64.94,64.95,12016.0,63.4329,63.4426,63.4036,63.4133,12016.0
2024-05-03 11:40:00,64.95,64.96,64.93,64.93,9053.0,63.4133,63.4231,63.3938,63.3938,9053.0
2024-05-03 11:45:00,64.92,64.94,64.86,64.87,9537.0,63.384,63.4036,63.3255,63.3352,9537.0
2024-05-03 11:50:00,64.87,64.98,64.87,64.95,93720.0,63.3352,63.4426,63.3352,63.4133,93720.0
2024-05-03 11:55:00,64.95,64.97,64.9,64.9,19345.0,63.4133,63.4329,63.3645,63.3645,19345.0
2024-05-03 12:00:00,64.9,64.96,64.89,64.96,7865.0,63.3645,63.4231,63.3548,63.4231,7865.0
2024-05-03 12:05:00,64.95,64.99,64.95,64.98,3195.0,63.4133,63.4524,63.4133,63.4426,3195.0
2024-05-03 12:10:00,64.97,64.97,64.92,64.92,12087.0,63.4329,63.4329,63.384,63.384,12087.0
2024-05-03 12:15:00,64.93,64.96,64.92,64.92,3647.0,63.3938,63.4231,63.384,63.384,3647.0
2024-05-03 12:20:00,64.92,64.94,64.91,64.94,1413.0,63.384,63.4036,63.3743,63.4036,1413.0
2024-05-03 12:25:00,64.97,64.98,64.95,64.95,2256.0,63.4329,63.4426,63.4133,63.4133,2256.0
2024-05-03 12:30:00,64.96,64.98,64.96,64.98,3030.0,63.4231,63.4426,63.4231,63.4426,3030.0
2024-05-03 12:35:00,64.98,65.0,64.97,64.99,10770.0,63.4426,63.4622,63.4329,63.4524,10770.0
2024-05-03 12:40:00,64.99,64.99,64.95,64.95,5749.0,63.4524,63.4524,63.4133,63.4133,5749.0
2024-05-03 12:45:00,64.95,64.96,64.92,64.92,1934.0,63.4133,63.4231,63.384,63.384,1934.0
2024-05-03 12:50:00,64.92,64.92,64.88,64.88,2987.0,63.384,63.384,63.345,63.345,2987.0
2024-05-03 12:55:00,64.87,64.88,64.86,64.88,8036.0,63.3352,63.345,63.3255,63.345,8036.0
2024-05-03 13:00:00,64.89,64.9,64.89,64.89,3440.0,63.3548,63.3645,63.3548,63.3548,3440.0
2024-05-03 13:05:00,64.9,64.93,64.9,64.92,1119.0,63.3645,63.3938,63.3645,63.384,1119.0
2024-05-03 13:10:00,64.92,64.94,64.92,64.93,3731.0,63.384,63.4036,63.384,63.3938,3731.0
2024-05-03 13:15:00,64.94,64.96,64.93,64.94,13302.0,63.4036,63.4231,63.3938,63.4036,13302.0
2024-05-03 13:20:00,64.93,64.93,64.91,64.92,6756.0,63.3938,63.3938,63.3743,63.384,6756.0
2024-05-03 13:25:00,64.92,64.96,64.92,64.95,4566.0,63.384,63.4231,63.384,63.4133,4566.0
2024-05-03 13:30:00,64.95,64.96,64.94,64.94,2638.0,63.4133,63.4231,63.4036,63.4036,2638.0
2024-05-03 13:35:00,64.97,64.99,64.96,64.98,1976.0,63.4329,63.4524,63.4231,63.4426,1976.0
2024-05-03 13:40:00,65.0,65.0,64.95,64.95,17888.0,63.4622,63.4622,63.4133,63.4133,17888.0
2024-05-03 13:45:00,64.95,65.01,64.95,64.99,21797.0,63.4133,63.4719,63.4133,63.4524,21797.0
2024-05-03 13:50:00,65.0,65.01,65.0,65.0,2230.0,63.4622,63.4719,63.4622,63.4622,2230.0
2024-05-03 13:55:00,65.01,65.03,64.99,65.0,10635.0,63.4719,63.4914,63.4524,63.4622,10635.0
2024-05-03 14:00:00,65.0,65.04,64.99,65.04,17049.0,63.4622,63.5012,63.4524,63.5012,17049.0
2024-05-03 14:05:00,65.05,65.07,65.03,65.07,8075.0,63.511,63.5305,63.4914,63.5305,8075.0
2024-05-03 14:10:00,65.07,65.08,65.06,65.08,7591.0,63.5305,63.5403,63.5207,63.5403,7591.0
2024-05-03 14:15:00,65.08,65.13,65.08,65.12,64238.0,63.5403,63.5891,63.5403,63.5793,64238.0
2024-05-03 14:20:00,65.12,65.15,65.11,65.14,112688.0,63.5793,63.6086,63.5695,63.5988,112688.0
2024-05-03 14:25:00,65.14,65.14,65.11,65.12,12257.0,63.5988,63.5988,63.5695,63.5793,12257.0
2024-05-03 14:30:00,65.12,65.14,65.11,65.12,11037.0,63.5793,63.5988,63.5695,63.5793,11037.0
2024-05-03 14:35:00,65.13,65.16,65.12,65.14,18823.0,63.5891,63.6184,63.5793,63.5988,18823.0
2024-05-03 14:40:00,65.13,65.13,65.1,65.1,10248.0,63.5891,63.5891,63.5598,63.5598,10248.0
2024-05-03 14:45:00,65.11,65.11,65.07,65.1,12196.0,63.5695,63.5695,63.5305,63.5598,12196.0
2024-05-03 14:50:00,65.1,65.12,65.09,65.09,13757.0,63.5598,63.5793,63.55,63.55,13757.0
2024-05-03 14:55:00,65.09,65.11,65.07,65.09,29122.0,63.55,63.5695,63.5305,63.55,29122.0
2024-05-03 15:00:00,65.09,65.1,65.06,65.09,23728.0,63.55,63.5598,63.5207,63.55,23728.0
2024-05-03 15:05:00,65.1,65.12,65.09,65.1,6646.0,63.5598,63.5793,63.55,63.5598,6646.0
2024-05-03 15:10:00,65.1,65.1,65.05,65.06,11157.0,63.5598,63.5598,63.511,63.5207,11157.0
2024-05-03 15:15:00,65.06,65.09,65.05,65.08,28600.0,63.5207,63.55,63.511,63.5403,28600.0
2024-05-03 15:20:00,65.09,65.1,65.07,65.07,14556.0,63.55,63.5598,63.5305,63.5305,14556.0
2024-05-03 15:25:00,65.07,65.12,65.07,65.12,13242.0,63.5305,63.5793,63.5305,63.5793,13242.0
2024-05-03 15:30:00,65.12,65.12,65.06,65.06,13180.0,63.5793,63.5793,63.5207,63.5207,13180.0
2024-05-03 15:35:00,65.06,65.11,65.06,65.09,10777.0,63.5207,63.5695,63.5207,63.55,10777.0
2024-05-03 15:40:00,65.09,65.11,65.06,65.07,18337.0,63.55,63.5695,63.5207,63.5305,18337.0
2024-05-03 15:45:00,65.06,65.09,65.05,65.05,31207.0,63.5207,63.55,63.511,63.511,31207.0
2024-05-03 15:50:00,65.05,65.13,65.04,65.1,74121.0,63.511,63.5891,63.5012,63.5598,74121.0
2024-05-03 15:55:00,65.1,65.18,65.09,65.17,136396.0,63.5598,63.6379,63.55,63.6281,136396.0
2024-05-06 09:30:00,65.46,65.57,65.35,65.54,40413.0,63.9113,64.0187,63.8039,63.9894,40413.0
2024-05-06 09:35:00,65.53,65.67,65.49,65.65,72427.0,63.9796,64.1163,63.9406,64.0968,72427.0
2024-05-06 09:40:00,65.65,65.71,65.58,65.68,43848.0,64.0968,64.1554,64.0284,64.1261,43848.0
2024-05-06 09:45:00,65.68,65.77,65.68,65.77,57385.0,64.1261,64.2139,64.1261,64.2139,57385.0
2024-05-06 09:50:00,65.76,65.78,65.7,65.77,29409.0,64.2042,64.2237,64.1456,64.2139,29409.0
2024-05-06 09:55:00,65.78,65.8,65.73,65.8,90408.0,64.2237,64.2432,64.1749,64.2432,90408.0
2024-05-06 10:00:00,65.8,65.82,65.75,65.81,53755.0,64.2432,64.2628,64.1944,64.253,53755.0
2024-05-06 10:05:00,65.81,65.84,65.76,65.78,36668.0,64.253,64.2823,64.2042,64.2237,36668.0
2024-05-06 10:10:00,65.8,65.8,65.74,65.8,50031.0,64.2432,64.2432,64.1846,64.2432,50031.0
2024-05-06 10:15:00,65.8,65.81,65.69,65.73,25459.0,64.2432,64.253,64.1358,64.1749,25459.0
2024-05-06 10:20:00,65.72,65.74,65.69,65.73,45276.0,64.1651,64.1846,64.1358,64.1749,45276.0
2024-05-06 10:25:00,65.73,65.79,65.72,65.76,29412.0,64.1749,64.2335,64.1651,64.2042,29412.0
2024-05-06 10:30:00,65.76,65.76,65.69,65.7,28197.0,64.2042,64.2042,64.1358,64.1456,28197.0
2024-05-06 10:35:00,65.71,65.76,65.69,65.7,10529.0,64.1554,64.2042,64.1358,64.1456,10529.0
2024-05-06 10:40:00,65.7,65.75,65.65,65.66,18590.0,64.1456,64.1944,64.0968,64.1065,18590.0
2024-05-06 10:45:00,65.65,65.65,65.57,65.61,64960.0,64.0968,64.0968,64.0187,64.0577,64960.0
2024-05-06 10:50:00,65.62,65.64,65.57,65.58,22607.0,64.0675,64.087,64.0187,64.0284,22607.0
2024-05-06 10:55:00,65.57,65.57,65.46,65.48,35407.0,64.0187,64.0187,63.9113,63.9308,35407.0
2024-05-06 11:00:00,65.48,65.52,65.46,65.51,18765.0,63.9308,63.9698,63.9113,63.9601,18765.0
2024-05-06 11:05:00,65.52,65.54,65.51,65.54,6873.0,63.9698,63.9894,63.9601,63.9894,6873.0
2024-05-06 11:10:00,65.55,65.61,65.55,65.58,13803.0,63.9991,64.0577,63.9991,64.0284,13803.0
2024-05-06 11:15:00,65.58,65.6,65.56,65.59,7436.0,64.0284,64.048,64.0089,64.0382,7436.0
2024-05-06 11:20:00,65.59,65.59,65.5,65.51,13375.0,64.0382,64.0382,63.9503,63.9601,13375.0
2024-05-06 11:25:00,65.51,65.52,65.49,65.51,18211.0,63.9601,63.9698,63.9406,63.9601,18211.0
2024-05-06 11:30:00,65.51,65.56,65.48,65.56,15437.0,63.9601,64.0089,63.9308,64.0089,15437.0
2024-05-06 11:35:00,65.56,65.59,65.56,65.59,12418.0,64.0089,64.0382,64.0089,64.0382,12418.0
2024-05-06 11:40:00,65.59,65.61,65.58,65.59,9137.0,64.0382,64.0577,64.0284,64.0382,9137.0
2024-05-06 11:45:00,65.59,65.6,65.56,65.56,7667.0,64.0382,64.048,64.0089,64.0089,7667.0
2024-05-06 11:50:00,65.56,65.59,65.55,65.58,5878.0,64.0089,64.0382,63.9991,64.0284,5878.0
2024-05-06 11:55:00,65.59,65.6,65.58,65.59,3306.0,64.0382,64.048,64.0284,64.0382,3306.0
2024-05-06 12:00:00,65.58,65.58,65.56,65.57,7107.0,64.0284,64.0284,64.0089,64.0187,7107.0
2024-05-06 12:05:00,65.57,65.59,65.56,65.59,6800.0,64.0187,64.0382,64.0089,64.0382,6800.0
2024-05-06 12:10:00,65.58,65.59,65.56,65.56,4549.0,64.0284,64.0382,64.0089,64.0089,4549.0
2024-05-06 12:15:00,65.56,65.57,65.51,65.52,11022.0,64.0089,64.0187,63.9601,63.9698,11022.0
2024-05-06 12:20:00,65.52,65.52,65.47,65.49,6296.0,63.9698,63.9698,63.921,63.9406,6296.0
2024-05-06 12:25:00,65.49,65.53,65.49,65.52,2673.0,63.9406,63.9796,63.9406,63.9698,2673.0
2024-05-06 12:30:00,65.53,65.56,65.53,65.55,8123.0,63.9796,64.0089,63.9796,63.9991,8123.0
2024-05-06 12:35:00,65.55,65.6,65.54,65.6,6999.0,63.9991,64.048,63.9894,64.048,6999.0
2024-05-06 12:40:00,65.62,65.62,65.6,65.62,4348.0,64.0675,64.0675,64.048,64.0675,4348.0
2024-05-06 12:45:00,65.62,65.66,65.6,65.63,22419.0,64.0675,64.1065,64.048,64.0772,22419.0
2024-05-06 12:50:00,65.63,65.63,65.61,65.63,3103.0,64.0772,64.0772,64.0577,64.0772,3103.0
2024-05-06 12:55:00,65.63,65.67,65.62,65.67,22069.0,64.0772,64.1163,64.0675,64.1163,22069.0
2024-05-06 13:00:00,65.68,65.69,65.67,65.68,3303.0,64.1261,64.1358,64.1163,64.1261,3303.0
2024-05-06 13:05:00,65.68,65.68,65.62,65.63,7311.0,64.1261,64.1261,64.0675,64.0772,7311.0
2024-05-06 13:10:00,65.63,65.63,65.59,65.62,1815.0,64.0772,64.0772,64.0382,64.0675,1815.0
2024-05-06 13:15:00,65.63,65.63,65.58,65.6,2636.0,64.0772,64.0772,64.0284,64.048,2636.0
2024-05-06 13:20:00,65.61,65.66,65.61,65.65,1693.0,64.0577,64.1065,64.0577,64.0968,1693.0
2024-05-06 13:25:00,65.65,65.66,65.64,65.66,1394.0,64.0968,64.1065,64.087,64.1065,1394.0
2024-05-06 13:30:00,65.66,65.66,65.64,65.66,1739.0,64.1065,64.1065,64.087,64.1065,1739.0
2024-05-06 13:35:00,65.66,65.69,65.65,65.69,10249.0,64.1065,64.1358,64.0968,64.1358,10249.0
2024-05-06 13:40:00,65.69,65.69,65.67,65.68,3194.0,64.1358,64.1358,64.1163,64.1261,3194.0
2024-05-06 13:45:00,65.67,65.68,65.65,65.66,3937.0,64.1163,64.1261,64.0968,64.1065,3937.0
2024-05-06 13:50:00,65.66,65.69,65.66,65.68,6356.0,64.1065,64.1358,64.1065,64.1261,6356.0
2024-05-06 13:55:00,65.68,65.68,65.67,65.67,3144.0,64.1261,64.1261,64.1163,64.1163,3144.0
2024-05-06 14:00:00,65.67,65.7,65.65,65.68,9804.0,64.1163,64.1456,64.0968,64.1261,9804.0
2024-05-06 14:05:00,65.69,65.69,65.68,65.69,1953.0,64.1358,64.1358,64.1261,64.1358,1953.0
2024-05-06 14:10:00,65.68,65.69,65.66,65.67,2479.0,64.1261,64.1358,64.1065,64.1163,2479.0
2024-05-06 14:15:00,65.67,65.7,65.66,65.7,5400.0,64.1163,64.1456,64.1065,64.1456,5400.0
2024-05-06 14:20:00,65.7,65.74,65.69,65.74,19857.0,64.1456,64.1846,64.1358,64.1846,19857.0
2024-05-06 14:25:00,65.75,65.78,65.74,65.75,13402.0,64.1944,64.2237,64.1846,64.1944,13402.0
2024-05-06 14:30:00,65.75,65.75,65.68,65.69,15571.0,64.1944,64.1944,64.1261,64.1358,15571.0
2024-05-06 14:35:00,65.69,65.69,65.65,65.68,21323.0,64.1358,64.1358,64.0968,64.1261,21323.0
2024-05-06 14:40:00,65.67,65.68,65.64,65.66,10670.0,64.1163,64.1261,64.087,64.1065,10670.0
2024-05-06 14:45:00,65.65,65.67,65.64,65.67,7826.0,64.0968,64.1163,64.087,64.1163,7826.0
2024-05-06 14:50:00,65.67,65.72,65.66,65.72,18446.0,64.1163,64.1651,64.1065,64.1651,18446.0
2024-05-06 14:55:00,65.72,65.73,65.7,65.71,20710.0,64.1651,64.1749,64.1456,64.1554,20710.0
2024-05-06 15:00:00,65.7,65.73,65.67,65.73,14375.0,64.1456,64.1749,64.1163,64.1749,14375.0
2024-05-06 15:05:00,65.72,65.73,65.7,65.7,9242.0,64.1651,64.1749,64.1456,64.1456,9242.0
2024-05-06 15:10:00,65.7,65.7,65.63,65.64,19239.0,64.1456,64.1456,64.0772,64.087,19239.0
2024-05-06 15:15:00,65.64,65.64,65.6,65.64,16976.0,64.087,64.087,64.048,64.087,16976.0
2024-05-06 15:20:00,65.64,65.67,65.63,65.67,12709.0,64.087,64.1163,64.0772,64.1163,12709.0
2024-05-06 15:25:00,65.67,65.68,65.62,65.63,17127.0,64.1163,64.1261,64.0675,64.0772,17127.0
2024-05-06 15:30:00,65.62,65.65,65.61,65.62,18606.0,64.0675,64.0968,64.0577,64.0675,18606.0
2024-05-06 15:35:00,65.63,65.67,65.62,65.64,20375.0,64.0772,64.1163,64.0675,64.087,20375.0
2024-05-06 15:40:00,65.64,65.69,65.63,65.67,18158.0,64.087,64.1358,64.0772,64.1163,18158.0
2024-05-06 15:45:00,65.68,65.72,65.66,65.67,38144.0,64.1261,64.1651,64.1065,64.1163,38144.0
2024-05-06 15:50:00,65.67,65.72,65.65,65.71,34507.0,64.1163,64.1651,64.0968,64.1554,34507.0
2024-05-06 15:55:00,65.71,65.76,65.68,65.74,149170.0,64.1554,64.2042,64.1261,64.1846,149170.0
2024-05-07 09:30:00,65.82,65.83,65.75,65.8,66326.0,64.2628,64.2725,64.1944,64.2432,66326.0
2024-05-07 09:35:00,65.8,65.83,65.78,65.8,42583.0,64.2432,64.2725,64.2237,64.2432,42583.0
2024-05-07 09:40:00,65.8,65.84,65.79,65.83,43541.0,64.2432,64.2823,64.2335,64.2725,43541.0
2024-05-07 09:45:00,65.84,65.87,65.78,65.78,45508.0,64.2823,64.3116,64.2237,64.2237,45508.0
2024-05-07 09:50:00,65.78,65.82,65.74,65.79,57946.0,64.2237,64.2628,64.1846,64.2335,57946.0
2024-05-07 09:55:00,65.8,65.8,65.75,65.77,76300.0,64.2432,64.2432,64.1944,64.2139,76300.0
2024-05-07 10:00:00,65.77,65.77,65.72,65.74,60860.0,64.2139,64.2139,64.1651,64.1846,60860.0
2024-05-07 10:05:00,65.73,65.79,65.73,65.78,52076.0,64.1749,64.2335,64.1749,64.2237,52076.0
2024-05-07 10:10:00,65.79,65.8,65.76,65.78,74393.0,64.2335,64.2432,64.2042,64.2237,74393.0
2024-05-07 10:15:00,65.78,65.78,65.73,65.76,57451.0,64.2237,64.2237,64.1749,64.2042,57451.0
2024-05-07 10:20:00,65.76,65.77,65.68,65.68,23707.0,64.2042,64.2139,64.1261,64.1261,23707.0
2024-05-07 10:25:00,65.69,65.72,65.68,65.7,28256.0,64.1358,64.1651,64.1261,64.1456,28256.0
2024-05-07 10:30:00,65.69,65.73,65.68,65.72,29645.0,64.1358,64.1749,64.1261,64.1651,29645.0
2024-05-07 10:35:00,65.73,65.77,65.73,65.74,27130.0,64.1749,64.2139,64.1749,64.1846,27130.0
2024-05-07 10:40:00,65.75,65.79,65.74,65.77,12797.0,64.1944,64.2335,64.1846,64.2139,12797.0
2024-05-07 10:45:00,65.77,65.82,65.76,65.81,19739.0,64.2139,64.2628,64.2042,64.253,19739.0
2024-05-07 10:50:00,65.82,65.82,65.76,65.78,40841.0,64.2628,64.2628,64.2042,64.2237,40841.0
2024-05-07 10:55:00,65.79,65.82,65.78,65.81,16533.0,64.2335,64.2628,64.2237,64.253,16533.0
2024-05-07 11:00:00,65.81,65.84,65.8,65.83,28278.0,64.253,64.2823,64.2432,64.2725,28278.0
2024-05-07 11:05:00,65.83,65.87,65.82,65.87,10267.0,64.2725,64.3116,64.2628,64.3116,10267.0
2024-05-07 11:10:00,65.86,65.9,65.86,65.9,7934.0,64.3018,64.3409,64.3018,64.3409,7934.0
2024-05-07 11:15:00,65.91,65.92,65.88,65.89,18131.0,64.3506,64.3604,64.3213,64.3311,18131.0
2024-05-07 11:20:00,65.89,65.91,65.84,65.87,170136.0,64.3311,64.3506,64.2823,64.3116,170136.0
2024-05-07 11:25:00,65.86,65.87,65.83,65.84,39551.0,64.3018,64.3116,64.2725,64.2823,39551.0
2024-05-07 11:30:00,65.84,65.84,65.81,65.81,34976.0,64.2823,64.2823,64.253,64.253,34976.0
2024-05-07 11:35:00,65.81,65.83,65.8,65.81,40579.0,64.253,64.2725,64.2432,64.253,40579.0
2024-05-07 11:40:00,65.81,65.85,65.8,65.85,4994.0,64.253,64.292,64.2432,64.292,4994.0
2024-05-07 11:45:00,65.85,65.91,65.85,65.88,12944.0,64.292,64.3506,64.292,64.3213,12944.0
2024-05-07 11:50:00,65.89,65.9,65.87,65.88,6831.0,64.3311,64.3409,64.3116,64.3213,6831.0
2024-05-07 11:55:00,65.89,65.89,65.85,65.87,11143.0,64.3311,64.3311,64.292,64.3116,11143.0
2024-05-07 12:00:00,65.87,65.88,65.86,65.87,7315.0,64.3116,64.3213,64.3018,64.3116,7315.0
2024-05-07 12:05:00,65.88,65.92,65.87,65.92,6473.0,64.3213,64.3604,64.3116,64.3604,6473.0
2024-05-07 12:10:00,65.91,65.92,65.89,65.9,21280.0,64.3506,64.3604,64.3311,64.3409,21280.0
2024-05-07 12:15:00,65.9,65.9,65.87,65.89,14492.0,64.3409,64.3409,64.3116,64.3311,14492.0
2024-05-07 12:20:00,65.89,65.9,65.87,65.9,21823.0,64.3311,64.3409,64.3116,64.3409,21823.0
2024-05-07 12:25:00,65.9,65.9,65.88,65.89,4783.0,64.3409,64.3409,64.3213,64.3311,4783.0
2024-05-07 12:30:00,65.9,65.9,65.86,65.86,9743.0,64.3409,64.3409,64.3018,64.3018,9743.0
2024-05-07 12:35:00,65.86,65.88,65.84,65.88,3262.0,64.3018,64.3213,64.2823,64.3213,3262.0
2024-05-07 12:40:00,65.88,65.88,65.86,65.86,10342.0,64.3213,64.3213,64.3018,64.3018,10342.0
2024-05-07 12:45:00,65.86,65.86,65.81,65.83,10010.0,64.3018,64.3018,64.253,64.2725,10010.0
2024-05-07 12:50:00,65.83,65.83,65.8,65.82,8701.0,64.2725,64.2725,64.2432,64.2628,8701.0
2024-05-07 12:55:00,65.82,65.85,65.82,65.84,2021.0,64.2628,64.292,64.2628,64.2823,2021.0
2024-05-07 13:00:00,65.85,65.87,65.82,65.82,20699.0,64.292,64.3116,64.2628,64.2628,20699.0
2024-05-07 13:05:00,65.82,65.82,65.77,65.77,18727.0,64.2628,64.2628,64.2139,64.2139,18727.0
2024-05-07 13:10:00,65.77,65.77,65.74,65.76,16535.0,64.2139,64.2139,64.1846,64.2042,16535.0
2024-05-07 13:15:00,65.76,65.77,65.75,65.75,24144.0,64.2042,64.2139,64.1944,64.1944,24144.0
2024-05-07 13:20:00,65.75,65.77,65.74,65.77,19188.0,64.1944,64.2139,64.1846,64.2139,19188.0
2024-05-07 13:25:00,65.77,65.79,65.77,65.78,14505.0,64.2139,64.2335,64.2139,64.2237,14505.0
2024-05-07 13:30:00,65.78,65.78,65.74,65.74,31304.0,64.2237,64.2237,64.1846,64.1846,31304.0
2024-05-07 13:35:00,65.75,65.76,65.73,65.75,21883.0,64.1944,64.2042,64.1749,64.1944,21883.0
2024-05-07 13:40:00,65.74,65.76,65.73,65.76,9836.0,64.1846,64.2042,64.1749,64.2042,9836.0
2024-05-07 13:45:00,65.76,65.76,65.68,65.68,8966.0,64.2042,64.2042,64.1261,64.1261,8966.0
2024-05-07 13:50:00,65.68,65.72,65.66,65.7,11989.0,64.1261,64.1651,64.1065,64.1456,11989.0
2024-05-07 13:55:00,65.7,65.7,65.64,65.65,6912.0,64.1456,64.1456,64.087,64.0968,6912.0
2024-05-07 14:00:00,65.65,65.68,65.65,65.67,9927.0,64.0968,64.1261,64.0968,64.1163,9927.0
2024-05-07 14:05:00,65.66,65.66,65.61,65.63,7500.0,64.1065,64.1065,64.0577,64.0772,7500.0
2024-05-07 14:10:00,65.62,65.65,65.62,65.64,5196.0,64.0675,64.0968,64.0675,64.087,5196.0
2024-05-07 14:15:00,65.63,65.64,65.58,65.59,10883.0,64.0772,64.087,64.0284,64.0382,10883.0
2024-05-07 14:20:00,65.59,65.61,65.58,65.59,9761.0,64.0382,64.0577,64.0284,64.0382,9761.0
2024-05-07 14:25:00,65.6,65.6,65.57,65.58,8619.0,64.048,64.048,64.0187,64.0284,8619.0
2024-05-07 14:30:00,65.58,65.59,65.55,65.55,21317.0,64.0284,64.0382,63.9991,63.9991,21317.0
2024-05-07 14:35:00,65.56,65.56,65.54,65.56,6462.0,64.0089,64.0089,63.9894,64.0089,6462.0
2024-05-07 14:40:00,65.55,65.6,65.54,65.59,9664.0,63.9991,64.048,63.9894,64.0382,9664.0
2024-05-07 14:45:00,65.59,65.61,65.58,65.61,38179.0,64.0382,64.0577,64.0284,64.0577,38179.0
2024-05-07 14:50:00,65.61,65.63,65.59,65.61,37959.0,64.0577,64.0772,64.0382,64.0577,37959.0
2024-05-07 14:55:00,65.62,65.64,65.61,65.62,21003.0,64.0675,64.087,64.0577,64.0675,21003.0
2024-05-07 15:00:00,65.62,65.71,65.61,65.71,19186.0,64.0675,64.1554,64.0577,64.1554,19186.0
2024-05-07 15:05:00,65.71,65.78,65.67,65.67,34554.0,64.1554,64.2237,64.1163,64.1163,34554.0
2024-05-07 15:10:00,65.67,65.68,65.64,65.65,31682.0,64.1163,64.1261,64.087,64.0968,31682.0
2024-05-07 15:15:00,65.65,65.7,65.64,65.7,42144.0,64.0968,64.1456,64.087,64.1456,42144.0
2024-05-07 15:20:00,65.71,65.72,65.67,65.67,16788.0,64.1554,64.1651,64.1163,64.1163,16788.0
2024-05-07 15:25:00,65.67,65.67,65.63,65.64,25298.0,64.1163,64.1163,64.0772,64.087,25298.0
2024-05-07 15:30:00,65.64,65.65,65.62,65.65,33783.0,64.087,64.0968,64.0675,64.0968,33783.0
2024-05-07 15:35:00,65.65,65.69,65.64,65.69,16333.0,64.0968,64.1358,64.087,64.1358,16333.0
2024-05-07 15:40:00,65.69,65.69,65.64,65.66,31299.0,64.1358,64.1358,64.087,64.1065,31299.0
2024-05-07 15:45:00,65.66,65.68,65.63,65.68,32582.0,64.1065,64.1261,64.0772,64.1261,32582.0
2024-05-07 15:50:00,65.68,65.72,65.68,65.72,51388.0,64.1261,64.1651,64.1261,64.1651,51388.0
2024-05-07 15:55:00,65.71,65.72,65.67,65.67,160808.0,64.1554,64.1651,64.1163,64.1163,160808.0
2024-05-08 09:30:00,65.56,65.64,65.56,65.61,37844.0,64.0089,64.087,64.0089,64.0577,37844.0
2024-05-08 09:35:00,65.59,65.64,65.57,65.64,56576.0,64.0382,64.087,64.0187,64.087,56576.0
2024-05-08 09:40:00,65.64,65.68,65.58,65.66,74750.0,64.087,64.1261,64.0284,64.1065,74750.0
2024-05-08 09:45:00,65.66,65.74,65.63,65.73,55786.0,64.1065,64.1846,64.0772,64.1749,55786.0
2024-05-08 09:50:00,65.73,65.74,65.69,65.73,41929.0,64.1749,64.1846,64.1358,64.1749,41929.0
2024-05-08 09:55:00,65.74,65.76,65.73,65.75,52087.0,64.1846,64.2042,64.1749,64.1944,52087.0
2024-05-08 10:00:00,65.76,65.78,65.73,65.76,32774.0,64.2042,64.2237,64.1749,64.2042,32774.0
2024-05-08 10:05:00,65.76,65.77,65.71,65.75,34656.0,64.2042,64.2139,64.1554,64.1944,34656.0
2024-05-08 10:10:00,65.75,65.78,65.72,65.75,38196.0,64.1944,64.2237,64.1651,64.1944,38196.0
2024-05-08 10:15:00,65.75,65.76,65.72,65.73,21722.0,64.1944,64.2042,64.1651,64.1749,21722.0
2024-05-08 10:20:00,65.74,65.82,65.74,65.81,19375.0,64.1846,64.2628,64.1846,64.253,19375.0
2024-05-08 10:25:00,65.83,65.84,65.82,65.84,4924.0,64.2725,64.2823,64.2628,64.2823,4924.0
2024-05-08 10:30:00,65.83,65.86,65.82,65.82,17772.0,64.2725,64.3018,64.2628,64.2628,17772.0
2024-05-08 10:35:00,65.84,65.85,65.81,65.84,15061.0,64.2823,64.292,64.253,64.2823,15061.0
2024-05-08 10:40:00,65.84,65.89,65.84,65.88,15189.0,64.2823,64.3311,64.2823,64.3213,15189.0
2024-05-08 10:45:00,65.88,65.91,65.87,65.9,19099.0,64.3213,64.3506,64.3116,64.3409,19099.0
2024-05-08 10:50:00,65.9,65.9,65.85,65.89,169757.0,64.3409,64.3409,64.292,64.3311,169757.0
2024-05-08 10:55:00,65.88,65.88,65.84,65.84,8025.0,64.3213,64.3213,64.2823,64.2823,8025.0
2024-05-08 11:00:00,65.84,65.88,65.82,65.83,22108.0,64.2823,64.3213,64.2628,64.2725,22108.0
2024-05-08 11:05:00,65.83,65.85,65.82,65.84,33647.0,64.2725,64.292,64.2628,64.2823,33647.0
2024-05-08 11:10:00,65.84,65.84,65.76,65.76,20991.0,64.2823,64.2823,64.2042,64.2042,20991.0
2024-05-08 11:15:00,65.76,65.76,65.7,65.72,29846.0,64.2042,64.2042,64.1456,64.1651,29846.0
2024-05-08 11:20:00,65.73,65.77,65.72,65.76,34471.0,64.1749,64.2139,64.1651,64.2042,34471.0
2024-05-08 11:25:00,65.76,65.78,65.76,65.76,25580.0,64.2042,64.2237,64.2042,64.2042,25580.0
2024-05-08 11:30:00,65.76,65.8,65.74,65.8,37754.0,64.2042,64.2432,64.1846,64.2432,37754.0
2024-05-08 11:35:00,65.79,65.79,65.76,65.77,30118.0,64.2335,64.2335,64.2042,64.2139,30118.0
2024-05-08 11:40:00,65.76,65.79,65.75,65.76,19523.0,64.2042,64.2335,64.1944,64.2042,19523.0
2024-05-08 11:45:00,65.76,65.8,65.74,65.79,40665.0,64.2042,64.2432,64.1846,64.2335,40665.0
2024-05-08 11:50:00,65.8,65.8,65.76,65.77,28444.0,64.2432,64.2432,64.2042,64.2139,28444.0
2024-05-08 11:55:00,65.77,65.82,65.76,65.81,15090.0,64.2139,64.2628,64.2042,64.253,15090.0
2024-05-08 12:00:00,65.8,65.82,65.8,65.8,6914.0,64.2432,64.2628,64.2432,64.2432,6914.0
2024-05-08 12:05:00,65.81,65.81,65.79,65.8,5384.0,64.253,64.253,64.2335,64.2432,5384.0
2024-05-08 12:10:00,65.8,65.8,65.76,65.77,9596.0,64.2432,64.2432,64.2042,64.2139,9596.0
2024-05-08 12:15:00,65.77,65.8,65.76,65.8,6566.0,64.2139,64.2432,64.2042,64.2432,6566.0
2024-05-08 12:20:00,65.8,65.8,65.76,65.76,7962.0,64.2432,64.2432,64.2042,64.2042,7962.0
2024-05-08 12:25:00,65.77,65.81,65.76,65.8,9464.0,64.2139,64.253,64.2042,64.2432,9464.0
2024-05-08 12:30:00,65.79,65.8,65.78,65.8,1800.0,64.2335,64.2432,64.2237,64.2432,1800.0
2024-05-08 12:35:00,65.79,65.79,65.69,65.69,10725.0,64.2335,64.2335,64.1358,64.1358,10725.0
2024-05-08 12:40:00,65.7,65.72,65.69,65.7,3494.0,64.1456,64.1651,64.1358,64.1456,3494.0
2024-05-08 12:45:00,65.71,65.76,65.71,65.75,4324.0,64.1554,64.2042,64.1554,64.1944,4324.0
2024-05-08 12:50:00,65.74,65.75,65.73,65.74,4602.0,64.1846,64.1944,64.1749,64.1846,4602.0
2024-05-08 12:55:00,65.74,65.74,65.72,65.72,3026.0,64.1846,64.1846,64.1651,64.1651,3026.0
2024-05-08 13:00:00,65.72,65.72,65.64,65.72,14059.0,64.1651,64.1651,64.087,64.1651,14059.0
2024-05-08 13:05:00,65.73,65.75,65.71,65.71,8380.0,64.1749,64.1944,64.1554,64.1554,8380.0
2024-05-08 13:10:00,65.7,65.71,65.69,65.7,3792.0,64.1456,64.1554,64.1358,64.1456,3792.0
2024-05-08 13:15:00,65.71,65.73,65.71,65.73,10016.0,64.1554,64.1749,64.1554,64.1749,10016.0
2024-05-08 13:20:00,65.73,65.73,65.68,65.69,11563.0,64.1749,64.1749,64.1261,64.1358,11563.0
2024-05-08 13:25:00,65.7,65.73,65.7,65.71,17708.0,64.1456,64.1749,64.1456,64.1554,17708.0
2024-05-08 13:30:00,65.71,65.73,65.7,65.72,10827.0,64.1554,64.1749,64.1456,64.1651,10827.0
2024-05-08 13:35:00,65.72,65.75,65.72,65.74,10655.0,64.1651,64.1944,64.1651,64.1846,10655.0
2024-05-08 13:40:00,65.73,65.78,65.73,65.78,5248.0,64.1749,64.2237,64.1749,64.2237,5248.0
2024-05-08 13:45:00,65.77,65.78,65.76,65.77,7951.0,64.2139,64.2237,64.2042,64.2139,7951.0
2024-05-08 13:50:00,65.78,65.78,65.76,65.76,3857.0,64.2237,64.2237,64.2042,64.2042,3857.0
2024-05-08 13:55:00,65.76,65.77,65.75,65.77,2650.0,64.2042,64.2139,64.1944,64.2139,2650.0
2024-05-08 14:00:00,65.77,65.78,65.76,65.77,1750.0,64.2139,64.2237,64.2042,64.2139,1750.0
2024-05-08 14:05:00,65.76,65.77,65.75,65.77,7686.0,64.2042,64.2139,64.1944,64.2139,7686.0
2024-05-08 14:10:00,65.77,65.81,65.76,65.81,3989.0,64.2139,64.253,64.2042,64.253,3989.0
2024-05-08 14:15:00,65.81,65.83,65.8,65.81,5447.0,64.253,64.2725,64.2432,64.253,5447.0
2024-05-08 14:20:00,65.81,65.81,65.79,65.79,5738.0,64.253,64.253,64.2335,64.2335,5738.0
2024-05-08 14:25:00,65.79,65.81,65.79,65.81,1497.0,64.2335,64.253,64.2335,64.253,1497.0
2024-05-08 14:30:00,65.82,65.84,65.82,65.83,8210.0,64.2628,64.2823,64.2628,64.2725,8210.0
2024-05-08 14:35:00,65.83,65.84,65.82,65.84,7306.0,64.2725,64.2823,64.2628,64.2823,7306.0
2024-05-08 14:40:00,65.83,65.83,65.81,65.82,5348.0,64.2725,64.2725,64.253,64.2628,5348.0
2024-05-08 14:45:00,65.82,65.84,65.82,65.83,8325.0,64.2628,64.2823,64.2628,64.2725,8325.0
2024-05-08 14:50:00,65.84,65.84,65.81,65.84,5252.0,64.2823,64.2823,64.253,64.2823,5252.0
2024-05-08 14:55:00,65.83,65.83,65.8,65.8,5530.0,64.2725,64.2725,64.2432,64.2432,5530.0
2024-05-08 15:00:00,65.8,65.81,65.77,65.81,13678.0,64.2432,64.253,64.2139,64.253,13678.0
2024-05-08 15:05:00,65.81,65.81,65.8,65.81,3107.0,64.253,64.253,64.2432,64.253,3107.0
2024-05-08 15:10:00,65.81,65.82,65.81,65.82,1914.0,64.253,64.2628,64.253,64.2628,1914.0
2024-05-08 15:15:00,65.82,65.83,65.82,65.83,2365.0,64.2628,64.2725,64.2628,64.2725,2365.0
2024-05-08 15:20:00,65.83,65.84,65.83,65.83,5347.0,64.2725,64.2823,64.2725,64.2725,5347.0
2024-05-08 15:25:00,65.83,65.83,65.8,65.8,5477.0,64.2725,64.2725,64.2432,64.2432,5477.0
2024-05-08 15:30:00,65.8,65.8,65.79,65.79,3086.0,64.2432,64.2432,64.2335,64.2335,3086.0
2024-05-08 15:35:00,65.78,65.8,65.78,65.79,9356.0,64.2237,64.2432,64.2237,64.2335,9356.0
2024-05-08 15:40:00,65.78,65.8,65.77,65.8,14990.0,64.2237,64.2432,64.2139,64.2432,14990.0
2024-05-08 15:45:00,65.8,65.82,65.79,65.82,18177.0,64.2432,64.2628,64.2335,64.2628,18177.0
2024-05-08 15:50:00,65.82,65.83,65.79,65.8,21917.0,64.2628,64.2725,64.2335,64.2432,21917.0
2024-05-08 15:55:00,65.79,65.83,65.79,65.8,97860.0,64.2335,64.2725,64.2335,64.2432,97860.0
2024-05-09 09:30:00,64.94,64.94,64.78,64.84,42238.0,63.4036,63.4036,63.2474,63.3059,42238.0
2024-05-09 09:35:00,64.83,64.87,64.78,64.8,180547.0,63.2962,63.3352,63.2474,63.2669,180547.0
2024-05-09 09:40:00,64.78,64.8,64.75,64.78,12675.0,63.2474,63.2669,63.2181,63.2474,12675.0
2024-05-09 09:45:00,64.78,64.85,64.77,64.82,32339.0,63.2474,63.3157,63.2376,63.2864,32339.0
2024-05-09 09:50:00,64.82,64.86,64.82,64.85,11932.0,63.2864,63.3255,63.2864,63.3157,11932.0
2024-05-09 09:55:00,64.84,64.87,64.84,64.85,35389.0,63.3059,63.3352,63.3059,63.3157,35389.0
2024-05-09 10:00:00,64.85,64.92,64.84,64.91,18647.0,63.3157,63.384,63.3059,63.3743,18647.0
2024-05-09 10:05:00,64.91,64.95,64.9,64.94,164148.0,63.3743,63.4133,63.3645,63.4036,164148.0
2024-05-09 10:10:00,64.94,65.0,64.92,64.92,54404.0,63.4036,63.4622,63.384,63.384,54404.0
2024-05-09 10:15:00,64.92,64.96,64.9,64.94,51324.0,63.384,63.4231,63.3645,63.4036,51324.0
2024-05-09 10:20:00,64.95,65.05,64.94,65.05,22454.0,63.4133,63.511,63.4036,63.511,22454.0
2024-05-09 10:25:00,65.05,65.06,65.0,65.0,23113.0,63.511,63.5207,63.4622,63.4622,23113.0
2024-05-09 10:30:00,65.01,65.04,65.0,65.02,21298.0,63.4719,63.5012,63.4622,63.4817,21298.0
2024-05-09 10:35:00,65.02,65.12,65.02,65.11,42465.0,63.4817,63.5793,63.4817,63.5695,42465.0
2024-05-09 10:40:00,65.1,65.1,65.07,65.08,11202.0,63.5598,63.5598,63.5305,63.5403,11202.0
2024-05-09 10:45:00,65.07,65.09,65.05,65.08,12531.0,63.5305,63.55,63.511,63.5403,12531.0
2024-05-09 10:50:00,65.08,65.12,65.07,65.12,9934.0,63.5403,63.5793,63.5305,63.5793,9934.0
2024-05-09 10:55:00,65.11,65.11,65.09,65.1,13510.0,63.5695,63.5695,63.55,63.5598,13510.0
2024-05-09 11:00:00,65.1,65.12,65.08,65.09,11876.0,63.5598,63.5793,63.5403,63.55,11876.0
2024-05-09 11:05:00,65.09,65.13,65.09,65.1,7662.0,63.55,63.5891,63.55,63.5598,7662.0
2024-05-09 11:10:00,65.1,65.12,65.09,65.11,6413.0,63.5598,63.5793,63.55,63.5695,6413.0
2024-05-09 11:15:00,65.12,65.14,65.11,65.11,25391.0,63.5793,63.5988,63.5695,63.5695,25391.0
2024-05-09 11:20:00,65.1,65.11,65.07,65.07,9401.0,63.5598,63.5695,63.5305,63.5305,9401.0
2024-05-09 11:25:00,65.07,65.12,65.06,65.12,8995.0,63.5305,63.5793,63.5207,63.5793,8995.0
2024-05-09 11:30:00,65.12,65.12,65.11,65.11,4210.0,63.5793,63.5793,63.5695,63.5695,4210.0
2024-05-09 11:35:00,65.11,65.11,65.1,65.1,4682.0,63.5695,63.5695,63.5598,63.5598,4682.0
2024-05-09 11:40:00,65.1,65.12,65.07,65.08,18629.0,63.5598,63.5793,63.5305,63.5403,18629.0
2024-05-09 11:45:00,65.08,65.1,65.06,65.09,36774.0,63.5403,63.5598,63.5207,63.55,36774.0
2024-05-09 11:50:00,65.08,65.08,65.03,65.03,7898.0,63.5403,63.5403,63.4914,63.4914,7898.0
2024-05-09 11:55:00,65.03,65.03,64.98,65.0,53197.0,63.4914,63.4914,63.4426,63.4622,53197.0
2024-05-09 12:00:00,64.99,65.0,64.98,65.0,13809.0,63.4524,63.4622,63.4426,63.4622,13809.0
2024-05-09 12:05:00,65.0,65.03,64.99,65.03,4632.0,63.4622,63.4914,63.4524,63.4914,4632.0
2024-05-09 12:10:00,65.04,65.04,65.01,65.03,6299.0,63.5012,63.5012,63.4719,63.4914,6299.0
2024-05-09 12:15:00,65.04,65.06,65.03,65.03,6103.0,63.5012,63.5207,63.4914,63.4914,6103.0
2024-05-09 12:20:00,65.04,65.05,65.04,65.04,1100.0,63.5012,63.511,63.5012,63.5012,1100.0
2024-05-09 12:25:00,65.04,65.06,65.04,65.06,51851.0,63.5012,63.5207,63.5012,63.5207,51851.0
2024-05-09 12:30:00,65.05,65.06,65.01,65.03,39296.0,63.511,63.5207,63.4719,63.4914,39296.0
2024-05-09 12:35:00,65.04,65.06,65.04,65.06,6284.0,63.5012,63.5207,63.5012,63.5207,6284.0
2024-05-09 12:40:00,65.06,65.09,65.05,65.09,5981.0,63.5207,63.55,63.511,63.55,5981.0
2024-05-09 12:45:00,65.09,65.1,65.07,65.08,10601.0,63.55,63.5598,63.5305,63.5403,10601.0
2024-05-09 12:50:00,65.09,65.09,65.08,65.09,4100.0,63.55,63.55,63.5403,63.55,4100.0
2024-05-09 12:55:00,65.09,65.1,65.09,65.1,1200.0,63.55,63.5598,63.55,63.5598,1200.0
2024-05-09 13:00:00,65.09,65.15,65.03,65.15,30939.0,63.55,63.6086,63.4914,63.6086,30939.0
2024-05-09 13:05:00,65.14,65.15,65.1,65.11,32257.0,63.5988,63.6086,63.5598,63.5695,32257.0
2024-05-09 13:10:00,65.11,65.16,65.11,65.16,16143.0,63.5695,63.6184,63.5695,63.6184,16143.0
2024-05-09 13:15:00,65.15,65.15,65.12,65.13,9074.0,63.6086,63.6086,63.5793,63.5891,9074.0
2024-05-09 13:20:00,65.13,65.13,65.08,65.13,21115.0,63.5891,63.5891,63.5403,63.5891,21115.0
2024-05-09 13:25:00,65.13,65.16,65.13,65.14,10524.0,63.5891,63.6184,63.5891,63.5988,10524.0
2024-05-09 13:30:00,65.13,65.13,65.1,65.1,7546.0,63.5891,63.5891,63.5598,63.5598,7546.0
2024-05-09 13:35:00,65.11,65.11,65.1,65.1,5733.0,63.5695,63.5695,63.5598,63.5598,5733.0
2024-05-09 13:40:00,65.09,65.1,65.08,65.09,5982.0,63.55,63.5598,63.5403,63.55,5982.0
2024-05-09 13:45:00,65.1,65.1,65.08,65.09,8774.0,63.5598,63.5598,63.5403,63.55,8774.0
2024-05-09 13:50:00,65.09,65.1,65.09,65.1,3176.0,63.55,63.5598,63.55,63.5598,3176.0
2024-05-09 13:55:00,65.1,65.11,65.1,65.11,17671.0,63.5598,63.5695,63.5598,63.5695,17671.0
2024-05-09 14:00:00,65.12,65.12,65.07,65.08,11793.0,63.5793,63.5793,63.5305,63.5403,11793.0
2024-05-09 14:05:00,65.08,65.1,65.08,65.08,14492.0,63.5403,63.5598,63.5403,63.5403,14492.0
2024-05-09 14:10:00,65.08,65.08,65.07,65.08,3740.0,63.5403,63.5403,63.5305,63.5403,3740.0
2024-05-09 14:15:00,65.08,65.09,65.07,65.08,5757.0,63.5403,63.55,63.5305,63.5403,5757.0
2024-05-09 14:20:00,65.07,65.07,65.06,65.07,5278.0,63.5305,63.5305,63.5207,63.5305,5278.0
2024-05-09 14:25:00,65.08,65.11,65.07,65.11,6319.0,63.5403,63.5695,63.5305,63.5695,6319.0
2024-05-09 14:30:00,65.11,65.13,65.11,65.12,5284.0,63.5695,63.5891,63.5695,63.5793,5284.0
2024-05-09 14:35:00,65.11,65.14,65.11,65.14,5547.0,63.5695,63.5988,63.5695,63.5988,5547.0
2024-05-09 14:40:00,65.14,65.17,65.14,65.17,4916.0,63.5988,63.6281,63.5988,63.6281,4916.0
2024-05-09 14:45:00,65.17,65.18,65.17,65.18,2321.0,63.6281,63.6379,63.6281,63.6379,2321.0
2024-05-09 14:50:00,65.18,65.2,65.17,65.19,14437.0,63.6379,63.6574,63.6281,63.6477,14437.0
2024-05-09 14:55:00,65.2,65.21,65.19,65.2,5273.0,63.6574,63.6672,63.6477,63.6574,5273.0
2024-05-09 15:00:00,65.2,65.21,65.2,65.2,1700.0,63.6574,63.6672,63.6574,63.6574,1700.0
2024-05-09 15:05:00,65.2,65.22,65.19,65.2,17834.0,63.6574,63.6769,63.6477,63.6574,17834.0
2024-05-09 15:10:00,65.2,65.2,65.18,65.18,6100.0,63.6574,63.6574,63.6379,63.6379,6100.0
2024-05-09 15:15:00,65.18,65.21,65.18,65.2,13241.0,63.6379,63.6672,63.6379,63.6574,13241.0
2024-05-09 15:20:00,65.19,65.2,65.14,65.15,17279.0,63.6477,63.6574,63.5988,63.6086,17279.0
2024-05-09 15:25:00,65.15,65.16,65.12,65.13,24507.0,63.6086,63.6184,63.5793,63.5891,24507.0
2024-05-09 15:30:00,65.13,65.14,65.12,65.13,12405.0,63.5891,63.5988,63.5793,63.5891,12405.0
2024-05-09 15:35:00,65.13,65.15,65.13,65.14,14850.0,63.5891,63.6086,63.5891,63.5988,14850.0
2024-05-09 15:40:00,65.14,65.15,65.11,65.12,54045.0,63.5988,63.6086,63.5695,63.5793,54045.0
2024-05-09 15:45:00,65.11,65.11,65.07,65.07,80767.0,63.5695,63.5695,63.5305,63.5305,80767.0
2024-05-09 15:50:00,65.08,65.14,65.07,65.11,171618.0,63.5403,63.5988,63.5305,63.5695,171618.0
2024-05-09 15:55:00,65.11,65.13,65.08,65.1,117634.0,63.5695,63.5891,63.5403,63.5598,117634.0
2024-05-10 09:30:00,65.32,65.35,65.29,65.32,28876.0,63.7746,63.8039,63.7453,63.7746,28876.0
2024-05-10 09:35:00,65.33,65.34,65.28,65.28,69823.0,63.7843,63.7941,63.7355,63.7355,69823.0
2024-05-10 09:40:00,65.28,65.32,65.28,65.28,26248.0,63.7355,63.7746,63.7355,63.7355,26248.0
2024-05-10 09:45:00,65.3,65.39,65.29,65.38,58974.0,63.7551,63.8429,63.7453,63.8332,58974.0
2024-05-10 09:50:00,65.38,65.41,65.36,65.4,78045.0,63.8332,63.8625,63.8136,63.8527,78045.0
2024-05-10 09:55:00,65.39,65.43,65.38,65.43,106747.0,63.8429,63.882,63.8332,63.882,106747.0
2024-05-10 10:00:00,65.42,65.43,65.25,65.3,99670.0,63.8722,63.882,63.7062,63.7551,99670.0
2024-05-10 10:05:00,65.3,65.31,65.25,65.25,10811.0,63.7551,63.7648,63.7062,63.7062,10811.0
2024-05-10 10:10:00,65.24,65.25,65.14,65.17,13555.0,63.6965,63.7062,63.5988,63.6281,13555.0
2024-05-10 10:15:00,65.17,65.2,65.1,65.13,17639.0,63.6281,63.6574,63.5598,63.5891,17639.0
2024-05-10 10:20:00,65.12,65.12,65.09,65.11,2061.0,63.5793,63.5793,63.55,63.5695,2061.0
2024-05-10 10:25:00,65.09,65.1,65.0,65.0,25937.0,63.55,63.5598,63.4622,63.4622,25937.0
2024-05-10 10:30:00,65.0,65.01,64.97,64.98,19190.0,63.4622,63.4719,63.4329,63.4426,19190.0
2024-05-10 10:35:00,64.98,65.03,64.96,65.03,24195.0,63.4426,63.4914,63.4231,63.4914,24195.0
2024-05-10 10:40:00,65.03,65.05,65.02,65.03,13385.0,63.4914,63.511,63.4817,63.4914,13385.0
2024-05-10 10:45:00,65.02,65.04,64.97,65.02,10601.0,63.4817,63.5012,63.4329,63.4817,10601.0
2024-05-10 10:50:00,65.01,65.02,64.92,64.93,6595.0,63.4719,63.4817,63.384,63.3938,6595.0
2024-05-10 10:55:00,64.92,64.96,64.9,64.96,9221.0,63.384,63.4231,63.3645,63.4231,9221.0
2024-05-10 11:00:00,64.95,65.0,64.92,64.95,16465.0,63.4133,63.4622,63.384,63.4133,16465.0
2024-05-10 11:05:00,64.95,64.96,64.93,64.94,15354.0,63.4133,63.4231,63.3938,63.4036,15354.0
2024-05-10 11:10:00,64.94,64.97,64.92,64.96,25558.0,63.4036,63.4329,63.384,63.4231,25558.0
2024-05-10 11:15:00,64.94,64.96,64.91,64.92,7386.0,63.4036,63.4231,63.3743,63.384,7386.0
2024-05-10 11:20:00,64.91,64.94,64.9,64.92,2323.0,63.3743,63.4036,63.3645,63.384,2323.0
2024-05-10 11:25:00,64.92,64.95,64.89,64.95,13706.0,63.384,63.4133,63.3548,63.4133,13706.0
2024-05-10 11:30:00,64.94,64.94,64.87,64.88,15273.0,63.4036,63.4036,63.3352,63.345,15273.0
2024-05-10 11:35:00,64.88,64.88,64.83,64.85,14033.0,63.345,63.345,63.2962,63.3157,14033.0
2024-05-10 11:40:00,64.85,64.85,64.76,64.78,10337.0,63.3157,63.3157,63.2278,63.2474,10337.0
2024-05-10 11:45:00,64.78,64.83,64.77,64.83,4968.0,63.2474,63.2962,63.2376,63.2962,4968.0
2024-05-10 11:50:00,64.84,64.87,64.83,64.85,10416.0,63.3059,63.3352,63.2962,63.3157,10416.0
2024-05-10 11:55:00,64.85,64.89,64.85,64.89,6985.0,63.3157,63.3548,63.3157,63.3548,6985.0
2024-05-10 12:00:00,64.88,64.9,64.84,64.84,29322.0,63.345,63.3645,63.3059,63.3059,29322.0
2024-05-10 12:05:00,64.86,64.89,64.85,64.89,906.0,63.3255,63.3548,63.3157,63.3548,906.0
2024-05-10 12:10:00,64.89,64.92,64.87,64.92,4162.0,63.3548,63.384,63.3352,63.384,4162.0
2024-05-10 12:15:00,64.92,64.96,64.92,64.93,61740.0,63.384,63.4231,63.384,63.3938,61740.0
2024-05-10 12:20:00,64.92,64.95,64.91,64.95,5393.0,63.384,63.4133,63.3743,63.4133,5393.0
2024-05-10 12:25:00,64.94,64.94,64.92,64.92,3325.0,63.4036,63.4036,63.384,63.384,3325.0
2024-05-10 12:30:00,64.93,64.94,64.92,64.92,3964.0,63.3938,63.4036,63.384,63.384,3964.0
2024-05-10 12:35:00,64.92,64.93,64.9,64.9,6931.0,63.384,63.3938,63.3645,63.3645,6931.0
2024-05-10 12:40:00,64.9,64.96,64.9,64.94,22175.0,63.3645,63.4231,63.3645,63.4036,22175.0
2024-05-10 12:45:00,64.94,65.0,64.94,64.99,41067.0,63.4036,63.4622,63.4036,63.4524,41067.0
2024-05-10 12:50:00,64.98,65.01,64.97,65.0,48163.0,63.4426,63.4719,63.4329,63.4622,48163.0
2024-05-10 12:55:00,65.0,65.01,64.98,64.98,8565.0,63.4622,63.4719,63.4426,63.4426,8565.0
2024-05-10 13:00:00,64.97,64.97,64.92,64.93,6630.0,63.4329,63.4329,63.384,63.3938,6630.0
2024-05-10 13:05:00,64.93,64.93,64.84,64.84,8430.0,63.3938,63.3938,63.3059,63.3059,8430.0
2024-05-10 13:10:00,64.84,64.87,64.83,64.87,5530.0,63.3059,63.3352,63.2962,63.3352,5530.0
2024-05-10 13:15:00,64.88,64.89,64.88,64.89,2754.0,63.345,63.3548,63.345,63.3548,2754.0
2024-05-10 13:20:00,64.89,64.89,64.86,64.86,3210.0,63.3548,63.3548,63.3255,63.3255,3210.0
2024-05-10 13:25:00,64.86,64.88,64.85,64.88,6073.0,63.3255,63.345,63.3157,63.345,6073.0
2024-05-10 13:30:00,64.88,64.9,64.87,64.89,5384.0,63.345,63.3645,63.3352,63.3548,5384.0
2024-05-10 13:35:00,64.89,64.92,64.89,64.91,13281.0,63.3548,63.384,63.3548,63.3743,13281.0
2024-05-10 13:40:00,64.91,64.93,64.9,64.9,6973.0,63.3743,63.3938,63.3645,63.3645,6973.0
2024-05-10 13:45:00,64.91,64.91,64.88,64.89,7515.0,63.3743,63.3743,63.345,63.3548,7515.0
2024-05-10 13:50:00,64.91,64.93,64.9,64.93,4483.0,63.3743,63.3938,63.3645,63.3938,4483.0
2024-05-10 13:55:00,64.92,64.98,64.92,64.96,22206.0,63.384,63.4426,63.384,63.4231,22206.0
2024-05-10 14:00:00,64.96,64.96,64.91,64.92,23655.0,63.4231,63.4231,63.3743,63.384,23655.0
2024-05-10 14:05:00,64.92,64.95,64.92,64.95,5013.0,63.384,63.4133,63.384,63.4133,5013.0
2024-05-10 14:10:00,64.95,64.95,64.94,64.94,1900.0,63.4133,63.4133,63.4036,63.4036,1900.0
2024-05-10 14:15:00,64.94,64.95,64.93,64.95,2713.0,63.4036,63.4133,63.3938,63.4133,2713.0
2024-05-10 14:20:00,64.94,64.94,64.91,64.92,4885.0,63.4036,63.4036,63.3743,63.384,4885.0
2024-05-10 14:25:00,64.92,64.92,64.88,64.89,5047.0,63.384,63.384,63.345,63.3548,5047.0
2024-05-10 14:30:00,64.89,64.89,64.86,64.87,5594.0,63.3548,63.3548,63.3255,63.3352,5594.0
2024-05-10 14:35:00,64.86,64.87,64.83,64.87,4701.0,63.3255,63.3352,63.2962,63.3352,4701.0
2024-05-10 14:40:00,64.87,64.88,64.86,64.88,3234.0,63.3352,63.345,63.3255,63.345,3234.0
2024-05-10 14:45:00,64.88,64.88,64.87,64.88,2863.0,63.345,63.345,63.3352,63.345,2863.0
2024-05-10 14:50:00,64.88,64.92,64.87,64.91,5219.0,63.345,63.384,63.3352,63.3743,5219.0
2024-05-10 14:55:00,64.9,64.93,64.9,64.93,14844.0,63.3645,63.3938,63.3645,63.3938,14844.0
2024-05-10 15:00:00,64.93,64.93,64.88,64.9,10286.0,63.3938,63.3938,63.345,63.3645,10286.0
2024-05-10 15:05:00,64.89,64.89,64.87,64.89,4406.0,63.3548,63.3548,63.3352,63.3548,4406.0
2024-05-10 15:10:00,64.89,64.9,64.86,64.89,4662.0,63.3548,63.3645,63.3255,63.3548,4662.0
2024-05-10 15:15:00,64.89,64.92,64.88,64.92,9456.0,63.3548,63.384,63.345,63.384,9456.0
2024-05-10 15:20:00,64.91,64.91,64.89,64.91,6452.0,63.3743,63.3743,63.3548,63.3743,6452.0
2024-05-10 15:25:00,64.91,64.92,64.89,64.89,5763.0,63.3743,63.384,63.3548,63.3548,5763.0
2024-05-10 15:30:00,64.89,64.91,64.87,64.9,7923.0,63.3548,63.3743,63.3352,63.3645,7923.0
2024-05-10 15:35:00,64.89,64.92,64.88,64.91,14792.0,63.3548,63.384,63.345,63.3743,14792.0
2024-05-10 15:40:00,64.9,64.9,64.89,64.89,11676.0,63.3645,63.3645,63.3548,63.3548,11676.0
2024-05-10 15:45:00,64.89,64.92,64.88,64.9,39482.0,63.3548,63.384,63.345,63.3645,39482.0
2024-05-10 15:50:00,64.91,64.92,64.88,64.92,20441.0,63.3743,63.384,63.345,63.384,20441.0
2024-05-10 15:55:00,64.92,64.94,64.84,64.88,131308.0,63.384,63.4036,63.3059,63.345,131308.0
2024-05-13 09:30:00,64.91,65.17,64.91,65.15,45401.0,63.3743,63.6281,63.3743,63.6086,45401.0
2024-05-13 09:35:00,65.15,65.19,65.14,65.14,52435.0,63.6086,63.6477,63.5988,63.5988,52435.0
2024-05-13 09:40:00,65.14,65.15,65.11,65.12,114337.0,63.5988,63.6086,63.5695,63.5793,114337.0
2024-05-13 09:45:00,65.12,65.14,65.09,65.1,40174.0,63.5793,63.5988,63.55,63.5598,40174.0
2024-05-13 09:50:00,65.1,65.16,65.09,65.16,133936.0,63.5598,63.6184,63.55,63.6184,133936.0
2024-05-13 09:55:00,65.15,65.2,65.14,65.18,34946.0,63.6086,63.6574,63.5988,63.6379,34946.0
2024-05-13 10:00:00,65.17,65.18,65.14,65.17,31623.0,63.6281,63.6379,63.5988,63.6281,31623.0
2024-05-13 10:05:00,65.16,65.17,65.1,65.1,27055.0,63.6184,63.6281,63.5598,63.5598,27055.0
2024-05-13 10:10:00,65.11,65.12,65.07,65.1,24159.0,63.5695,63.5793,63.5305,63.5598,24159.0
2024-05-13 10:15:00,65.1,65.11,65.07,65.08,27806.0,63.5598,63.5695,63.5305,63.5403,27806.0
2024-05-13 10:20:00,65.07,65.1,65.06,65.1,17527.0,63.5305,63.5598,63.5207,63.5598,17527.0
2024-05-13 10:25:00,65.11,65.14,65.09,65.13,11712.0,63.5695,63.5988,63.55,63.5891,11712.0
2024-05-13 10:30:00,65.13,65.13,65.05,65.08,13630.0,63.5891,63.5891,63.511,63.5403,13630.0
2024-05-13 10:35:00,65.08,65.1,65.07,65.08,7466.0,63.5403,63.5598,63.5305,63.5403,7466.0
2024-05-13 10:40:00,65.08,65.11,65.06,65.09,8565.0,63.5403,63.5695,63.5207,63.55,8565.0
2024-05-13 10:45:00,65.09,65.12,65.08,65.11,17909.0,63.55,63.5793,63.5403,63.5695,17909.0
2024-05-13 10:50:00,65.11,65.11,65.07,65.07,17599.0,63.5695,63.5695,63.5305,63.5305,17599.0
2024-05-13 10:55:00,65.08,65.09,65.04,65.06,16774.0,63.5403,63.55,63.5012,63.5207,16774.0
2024-05-13 11:00:00,65.07,65.07,64.94,64.96,33805.0,63.5305,63.5305,63.4036,63.4231,33805.0
2024-05-13 11:05:00,64.97,65.01,64.96,65.01,13656.0,63.4329,63.4719,63.4231,63.4719,13656.0
2024-05-13 11:10:00,65.03,65.04,65.01,65.01,14776.0,63.4914,63.5012,63.4719,63.4719,14776.0
2024-05-13 11:15:00,65.01,65.02,64.99,65.0,7111.0,63.4719,63.4817,63.4524,63.4622,7111.0
2024-05-13 11:20:00,64.99,65.02,64.96,65.01,12556.0,63.4524,63.4817,63.4231,63.4719,12556.0
2024-05-13 11:25:00,65.01,65.02,64.97,64.97,22508.0,63.4719,63.4817,63.4329,63.4329,22508.0
2024-05-13 11:30:00,64.95,64.98,64.92,64.98,12328.0,63.4133,63.4426,63.384,63.4426,12328.0
2024-05-13 11:35:00,64.98,64.98,64.95,64.98,6539.0,63.4426,63.4426,63.4133,63.4426,6539.0
2024-05-13 11:40:00,64.97,64.97,64.92,64.92,7724.0,63.4329,63.4329,63.384,63.384,7724.0
2024-05-13 11:45:00,64.92,64.99,64.92,64.98,47719.0,63.384,63.4524,63.384,63.4426,47719.0
2024-05-13 11:50:00,64.99,65.0,64.96,65.0,15773.0,63.4524,63.4622,63.4231,63.4622,15773.0
2024-05-13 11:55:00,64.99,65.02,64.97,65.01,9886.0,63.4524,63.4817,63.4329,63.4719,9886.0
2024-05-13 12:00:00,65.02,65.03,65.01,65.03,8179.0,63.4817,63.4914,63.4719,63.4914,8179.0
2024-05-13 12:05:00,65.03,65.04,65.01,65.03,6411.0,63.4914,63.5012,63.4719,63.4914,6411.0
2024-05-13 12:10:00,65.02,65.02,65.01,65.02,6263.0,63.4817,63.4817,63.4719,63.4817,6263.0
2024-05-13 12:15:00,65.01,65.05,65.0,65.05,15138.0,63.4719,63.511,63.4622,63.511,15138.0
2024-05-13 12:20:00,65.05,65.07,65.05,65.06,7293.0,63.511,63.5305,63.511,63.5207,7293.0
2024-05-13 12:25:00,65.06,65.06,65.04,65.05,46154.0,63.5207,63.5207,63.5012,63.511,46154.0
2024-05-13 12:30:00,65.04,65.04,65.03,65.03,5114.0,63.5012,63.5012,63.4914,63.4914,5114.0
2024-05-13 12:35:00,65.03,65.06,65.03,65.06,9203.0,63.4914,63.5207,63.4914,63.5207,9203.0
2024-05-13 12:40:00,65.06,65.07,65.04,65.06,16131.0,63.5207,63.5305,63.5012,63.5207,16131.0
2024-05-13 12:45:00,65.06,65.06,65.06,65.06,1119.0,63.5207,63.5207,63.5207,63.5207,1119.0
2024-05-13 12:50:00,65.06,65.06,65.04,65.05,5960.0,63.5207,63.5207,63.5012,63.511,5960.0
2024-05-13 12:55:00,65.05,65.05,65.03,65.04,8754.0,63.511,63.511,63.4914,63.5012,8754.0
2024-05-13 13:00:00,65.03,65.03,65.01,65.01,5416.0,63.4914,63.4914,63.4719,63.4719,5416.0
2024-05-13 13:05:00,65.0,65.0,64.93,64.94,20600.0,63.4622,63.4622,63.3938,63.4036,20600.0
2024-05-13 13:10:00,64.93,64.94,64.88,64.94,22431.0,63.3938,63.4036,63.345,63.4036,22431.0
2024-05-13 13:15:00,64.95,64.99,64.95,64.98,7436.0,63.4133,63.4524,63.4133,63.4426,7436.0
2024-05-13 13:20:00,64.98,65.01,64.98,65.0,10116.0,63.4426,63.4719,63.4426,63.4622,10116.0
2024-05-13 13:25:00,65.0,65.02,64.99,65.01,8954.0,63.4622,63.4817,63.4524,63.4719,8954.0
2024-05-13 13:30:00,65.01,65.01,64.98,64.99,11156.0,63.4719,63.4719,63.4426,63.4524,11156.0
2024-05-13 13:35:00,64.99,64.99,64.97,64.98,7226.0,63.4524,63.4524,63.4329,63.4426,7226.0
2024-05-13 13:40:00,64.98,64.98,64.96,64.97,6275.0,63.4426,63.4426,63.4231,63.4329,6275.0
2024-05-13 13:45:00,64.97,64.98,64.96,64.98,4219.0,63.4329,63.4426,63.4231,63.4426,4219.0
2024-05-13 13:50:00,64.98,64.99,64.97,64.99,7498.0,63.4426,63.4524,63.4329,63.4524,7498.0
2024-05-13 13:55:00,64.98,65.0,64.98,65.0,9999.0,63.4426,63.4622,63.4426,63.4622,9999.0
2024-05-13 14:00:00,65.0,65.0,64.97,65.0,12471.0,63.4622,63.4622,63.4329,63.4622,12471.0
2024-05-13 14:05:00,65.0,65.01,65.0,65.0,6173.0,63.4622,63.4719,63.4622,63.4622,6173.0
2024-05-13 14:10:00,64.99,65.0,64.98,64.98,1800.0,63.4524,63.4622,63.4426,63.4426,1800.0
2024-05-13 14:15:00,64.98,65.0,64.98,65.0,16787.0,63.4426,63.4622,63.4426,63.4622,16787.0
2024-05-13 14:20:00,65.0,65.03,64.99,65.03,14837.0,63.4622,63.4914,63.4524,63.4914,14837.0
2024-05-13 14:25:00,65.03,65.04,65.02,65.03,9866.0,63.4914,63.5012,63.4817,63.4914,9866.0
2024-05-13 14:30:00,65.03,65.04,65.02,65.03,7584.0,63.4914,63.5012,63.4817,63.4914,7584.0
2024-05-13 14:35:00,65.03,65.04,65.03,65.03,4181.0,63.4914,63.5012,63.4914,63.4914,4181.0
2024-05-13 14:40:00,65.04,65.04,65.02,65.03,7391.0,63.5012,63.5012,63.4817,63.4914,7391.0
2024-05-13 14:45:00,65.03,65.03,65.01,65.01,6175.0,63.4914,63.4914,63.4719,63.4719,6175.0
2024-05-13 14:50:00,65.01,65.02,65.0,65.01,8001.0,63.4719,63.4817,63.4622,63.4719,8001.0
2024-05-13 14:55:00,65.01,65.03,65.0,65.03,23135.0,63.4719,63.4914,63.4622,63.4914,23135.0
2024-05-13 15:00:00,65.03,65.05,65.02,65.05,12619.0,63.4914,63.511,63.4817,63.511,12619.0
2024-05-13 15:05:00,65.05,65.05,65.03,65.03,29850.0,63.511,63.511,63.4914,63.4914,29850.0
2024-05-13 15:10:00,65.03,65.09,65.02,65.09,195134.0,63.4914,63.55,63.4817,63.55,195134.0
2024-05-13 15:15:00,65.08,65.09,65.07,65.09,12772.0,63.5403,63.55,63.5305,63.55,12772.0
2024-05-13 15:20:00,65.08,65.09,65.03,65.06,167882.0,63.5403,63.55,63.4914,63.5207,167882.0
2024-05-13 15:25:00,65.06,65.07,65.04,65.07,20274.0,63.5207,63.5305,63.5012,63.5305,20274.0
2024-05-13 15:30:00,65.08,65.08,65.07,65.08,4951.0,63.5403,63.5403,63.5305,63.5403,4951.0
2024-05-13 15:35:00,65.08,65.08,65.06,65.06,7878.0,63.5403,63.5403,63.5207,63.5207,7878.0
2024-05-13 15:40:00,65.07,65.09,65.06,65.08,21981.0,63.5305,63.55,63.5207,63.5403,21981.0
2024-05-13 15:45:00,65.07,65.08,65.05,65.06,29677.0,63.5305,63.5403,63.511,63.5207,29677.0
2024-05-13 15:50:00,65.06,65.07,65.03,65.04,31012.0,63.5207,63.5305,63.4914,63.5012,31012.0
2024-05-13 15:55:00,65.04,65.06,65.01,65.03,70658.0,63.5012,63.5207,63.4719,63.4914,70658.0
2024-05-14 09:30:00,65.04,65.19,65.04,65.16,85762.0,63.5012,63.6477,63.5012,63.6184,85762.0
2024-05-14 09:35:00,65.15,65.2,65.13,65.19,28000.0,63.6086,63.6574,63.5891,63.6477,28000.0
2024-05-14 09:40:00,65.19,65.24,65.18,65.23,19844.0,63.6477,63.6965,63.6379,63.6867,19844.0
2024-05-14 09:45:00,65.22,65.24,65.19,65.19,20300.0,63.6769,63.6965,63.6477,63.6477,20300.0
2024-05-14 09:50:00,65.19,65.23,65.19,65.23,59366.0,63.6477,63.6867,63.6477,63.6867,59366.0
2024-05-14 09:55:00,65.24,65.29,65.24,65.27,13629.0,63.6965,63.7453,63.6965,63.7258,13629.0
2024-05-14 10:00:00,65.26,65.28,65.25,65.25,17291.0,63.716,63.7355,63.7062,63.7062,17291.0
2024-05-14 10:05:00,65.28,65.35,65.26,65.35,21483.0,63.7355,63.8039,63.716,63.8039,21483.0
2024-05-14 10:10:00,65.36,65.39,65.31,65.32,24291.0,63.8136,63.8429,63.7648,63.7746,24291.0
2024-05-14 10:15:00,65.33,65.35,65.23,65.23,180667.0,63.7843,63.8039,63.6867,63.6867,180667.0
2024-05-14 10:20:00,65.23,65.31,65.18,65.3,19518.0,63.6867,63.7648,63.6379,63.7551,19518.0
2024-05-14 10:25:00,65.3,65.31,65.26,65.28,9248.0,63.7551,63.7648,63.716,63.7355,9248.0
2024-05-14 10:30:00,65.28,65.29,65.25,65.28,28859.0,63.7355,63.7453,63.7062,63.7355,28859.0
2024-05-14 10:35:00,65.29,65.29,65.18,65.23,26683.0,63.7453,63.7453,63.6379,63.6867,26683.0
2024-05-14 10:40:00,65.22,65.22,65.16,65.19,13589.0,63.6769,63.6769,63.6184,63.6477,13589.0
2024-05-14 10:45:00,65.18,65.22,65.16,65.22,4164.0,63.6379,63.6769,63.6184,63.6769,4164.0
2024-05-14 10:50:00,65.22,65.26,65.21,65.25,9619.0,63.6769,63.716,63.6672,63.7062,9619.0
2024-05-14 10:55:00,65.28,65.32,65.28,65.3,11552.0,63.7355,63.7746,63.7355,63.7551,11552.0
2024-05-14 11:00:00,65.3,65.32,65.29,65.29,16331.0,63.7551,63.7746,63.7453,63.7453,16331.0
2024-05-14 11:05:00,65.29,65.35,65.28,65.35,8280.0,63.7453,63.8039,63.7355,63.8039,8280.0
2024-05-14 11:10:00,65.35,65.35,65.33,65.34,3557.0,63.8039,63.8039,63.7843,63.7941,3557.0
2024-05-14 11:15:00,65.35,65.38,65.34,65.34,9115.0,63.8039,63.8332,63.7941,63.7941,9115.0
2024-05-14 11:20:00,65.34,65.35,65.33,65.33,3900.0,63.7941,63.8039,63.7843,63.7843,3900.0
2024-05-14 11:25:00,65.33,65.37,65.31,65.37,32182.0,63.7843,63.8234,63.7648,63.8234,32182.0
2024-05-14 11:30:00,65.37,65.37,65.32,65.33,7602.0,63.8234,63.8234,63.7746,63.7843,7602.0
2024-05-14 11:35:00,65.31,65.33,65.29,65.3,7464.0,63.7648,63.7843,63.7453,63.7551,7464.0
2024-05-14 11:40:00,65.31,65.32,65.28,65.31,6753.0,63.7648,63.7746,63.7355,63.7648,6753.0
2024-05-14 11:45:00,65.3,65.34,65.28,65.34,6356.0,63.7551,63.7941,63.7355,63.7941,6356.0
2024-05-14 11:50:00,65.34,65.36,65.33,65.34,5593.0,63.7941,63.8136,63.7843,63.7941,5593.0
2024-05-14 11:55:00,65.34,65.35,65.3,65.3,5434.0,63.7941,63.8039,63.7551,63.7551,5434.0
2024-05-14 12:00:00,65.29,65.3,65.24,65.25,18827.0,63.7453,63.7551,63.6965,63.7062,18827.0
2024-05-14 12:05:00,65.24,65.28,65.24,65.27,7114.0,63.6965,63.7355,63.6965,63.7258,7114.0
2024-05-14 12:10:00,65.27,65.29,65.26,65.27,6486.0,63.7258,63.7453,63.716,63.7258,6486.0
2024-05-14 12:15:00,65.27,65.27,65.25,65.26,10174.0,63.7258,63.7258,63.7062,63.716,10174.0
2024-05-14 12:20:00,65.26,65.26,65.22,65.25,19194.0,63.716,63.716,63.6769,63.7062,19194.0
2024-05-14 12:25:00,65.25,65.25,65.22,65.23,44414.0,63.7062,63.7062,63.6769,63.6867,44414.0
2024-05-14 12:30:00,65.23,65.26,65.23,65.24,11767.0,63.6867,63.716,63.6867,63.6965,11767.0
2024-05-14 12:35:00,65.25,65.28,65.22,65.22,14506.0,63.7062,63.7355,63.6769,63.6769,14506.0
2024-05-14 12:40:00,65.22,65.23,65.19,65.19,14774.0,63.6769,63.6867,63.6477,63.6477,14774.0
2024-05-14 12:45:00,65.19,65.2,65.16,65.16,18089.0,63.6477,63.6574,63.6184,63.6184,18089.0
2024-05-14 12:50:00,65.16,65.19,65.15,65.17,21084.0,63.6184,63.6477,63.6086,63.6281,21084.0
2024-05-14 12:55:00,65.17,65.19,65.15,65.18,16673.0,63.6281,63.6477,63.6086,63.6379,16673.0
2024-05-14 13:00:00,65.19,65.21,65.16,65.2,30179.0,63.6477,63.6672,63.6184,63.6574,30179.0
2024-05-14 13:05:00,65.21,65.22,65.18,65.22,22878.0,63.6672,63.6769,63.6379,63.6769,22878.0
2024-05-14 13:10:00,65.22,65.24,65.21,65.22,15729.0,63.6769,63.6965,63.6672,63.6769,15729.0
2024-05-14 13:15:00,65.22,65.22,65.18,65.18,18728.0,63.6769,63.6769,63.6379,63.6379,18728.0
2024-05-14 13:20:00,65.19,65.19,65.16,65.17,16780.0,63.6477,63.6477,63.6184,63.6281,16780.0
2024-05-14 13:25:00,65.16,65.22,65.15,65.21,19019.0,63.6184,63.6769,63.6086,63.6672,19019.0
2024-05-14 13:30:00,65.22,65.24,65.22,65.23,23071.0,63.6769,63.6965,63.6769,63.6867,23071.0
2024-05-14 13:35:00,65.23,65.24,65.21,65.21,17702.0,63.6867,63.6965,63.6672,63.6672,17702.0
2024-05-14 13:40:00,65.21,65.23,65.2,65.22,22460.0,63.6672,63.6867,63.6574,63.6769,22460.0
2024-05-14 13:45:00,65.22,65.25,65.21,65.25,24848.0,63.6769,63.7062,63.6672,63.7062,24848.0
2024-05-14 13:50:00,65.25,65.26,65.22,65.25,19397.0,63.7062,63.716,63.6769,63.7062,19397.0
2024-05-14 13:55:00,65.25,65.25,65.23,65.25,18091.0,63.7062,63.7062,63.6867,63.7062,18091.0
2024-05-14 14:00:00,65.25,65.26,65.24,65.25,25378.0,63.7062,63.716,63.6965,63.7062,25378.0
2024-05-14 14:05:00,65.25,65.29,65.24,65.28,21833.0,63.7062,63.7453,63.6965,63.7355,21833.0
2024-05-14 14:10:00,65.28,65.35,65.27,65.34,24339.0,63.7355,63.8039,63.7258,63.7941,24339.0
2024-05-14 14:15:00,65.34,65.36,65.33,65.35,22370.0,63.7941,63.8136,63.7843,63.8039,22370.0
2024-05-14 14:20:00,65.35,65.36,65.32,65.33,25565.0,63.8039,63.8136,63.7746,63.7843,25565.0
2024-05-14 14:25:00,65.33,65.37,65.33,65.34,24198.0,63.7843,63.8234,63.7843,63.7941,24198.0
2024-05-14 14:30:00,65.34,65.42,65.34,65.4,29221.0,63.7941,63.8722,63.7941,63.8527,29221.0
2024-05-14 14:35:00,65.4,65.44,65.39,65.42,18556.0,63.8527,63.8917,63.8429,63.8722,18556.0
2024-05-14 14:40:00,65.42,65.47,65.42,65.45,19681.0,63.8722,63.921,63.8722,63.9015,19681.0
2024-05-14 14:45:00,65.45,65.46,65.43,65.43,15781.0,63.9015,63.9113,63.882,63.882,15781.0
2024-05-14 14:50:00,65.43,65.44,65.41,65.42,18647.0,63.882,63.8917,63.8625,63.8722,18647.0
2024-05-14 14:55:00,65.42,65.46,65.42,65.46,21238.0,63.8722,63.9113,63.8722,63.9113,21238.0
2024-05-14 15:00:00,65.47,65.47,65.43,65.44,19812.0,63.921,63.921,63.882,63.8917,19812.0
2024-05-14 15:05:00,65.44,65.47,65.42,65.47,27402.0,63.8917,63.921,63.8722,63.921,27402.0
2024-05-14 15:10:00,65.47,65.48,65.44,65.44,21548.0,63.921,63.9308,63.8917,63.8917,21548.0
2024-05-14 15:15:00,65.45,65.47,65.43,65.46,21119.0,63.9015,63.921,63.882,63.9113,21119.0
2024-05-14 15:20:00,65.46,65.49,65.44,65.46,26198.0,63.9113,63.9406,63.8917,63.9113,26198.0
2024-05-14 15:25:00,65.46,65.48,65.44,65.47,22949.0,63.9113,63.9308,63.8917,63.921,22949.0
2024-05-14 15:30:00,65.47,65.48,65.45,65.45,17707.0,63.921,63.9308,63.9015,63.9015,17707.0
2024-05-14 15:35:00,65.45,65.54,65.44,65.51,151255.0,63.9015,63.9894,63.8917,63.9601,151255.0
2024-05-14 15:40:00,65.52,65.56,65.51,65.55,32725.0,63.9698,64.0089,63.9601,63.9991,32725.0
2024-05-14 15:45:00,65.54,65.55,65.51,65.52,35763.0,63.9894,63.9991,63.9601,63.9698,35763.0
2024-05-14 15:50:00,65.53,65.57,65.51,65.56,41674.0,63.9796,64.0187,63.9601,64.0089,41674.0
2024-05-14 15:55:00,65.56,65.6,65.54,65.54,80735.0,64.0089,64.048,63.9894,63.9894,80735.0
2024-05-15 09:30:00,66.49,66.49,66.3,66.44,49144.0,64.9169,64.9169,64.7314,64.8681,49144.0
2024-05-15 09:35:00,66.39,66.44,66.39,66.4,52855.0,64.8193,64.8681,64.8193,64.829,52855.0
2024-05-15 09:40:00,66.4,66.45,66.33,66.34,65092.0,64.829,64.8778,64.7607,64.7704,65092.0
2024-05-15 09:45:00,66.31,66.37,66.23,66.23,53432.0,64.7412,64.7997,64.6631,64.6631,53432.0
2024-05-15 09:50:00,66.21,66.22,66.1,66.12,27699.0,64.6435,64.6533,64.5361,64.5557,27699.0
2024-05-15 09:55:00,66.12,66.19,66.12,66.18,18506.0,64.5557,64.624,64.5557,64.6142,18506.0
2024-05-15 10:00:00,66.19,66.32,66.18,66.32,27551.0,64.624,64.7509,64.6142,64.7509,27551.0
2024-05-15 10:05:00,66.31,66.47,66.3,66.46,61610.0,64.7412,64.8974,64.7314,64.8876,61610.0
2024-05-15 10:10:00,66.46,66.48,66.4,66.45,83910.0,64.8876,64.9071,64.829,64.8778,83910.0
2024-05-15 10:15:00,66.45,66.46,66.4,66.45,48765.0,64.8778,64.8876,64.829,64.8778,48765.0
2024-05-15 10:20:00,66.46,66.53,66.45,66.52,29126.0,64.8876,64.956,64.8778,64.9462,29126.0
2024-05-15 10:25:00,66.52,66.54,66.5,66.52,77625.0,64.9462,64.9657,64.9267,64.9462,77625.0
2024-05-15 10:30:00,66.52,66.63,66.5,66.57,76687.0,64.9462,65.0536,64.9267,64.995,76687.0
2024-05-15 10:35:00,66.57,66.62,66.57,66.61,34257.0,64.995,65.0438,64.995,65.0341,34257.0
2024-05-15 10:40:00,66.6,66.6,66.57,66.6,35905.0,65.0243,65.0243,64.995,65.0243,35905.0
2024-05-15 10:45:00,66.59,66.62,66.59,66.62,19994.0,65.0145,65.0438,65.0145,65.0438,19994.0
2024-05-15 10:50:00,66.62,66.64,66.6,66.63,55707.0,65.0438,65.0634,65.0243,65.0536,55707.0
2024-05-15 10:55:00,66.63,66.69,66.62,66.69,78238.0,65.0536,65.1122,65.0438,65.1122,78238.0
2024-05-15 11:00:00,66.69,66.72,66.68,66.7,40911.0,65.1122,65.1415,65.1024,65.1219,40911.0
2024-05-15 11:05:00,66.7,66.79,66.65,66.76,47600.0,65.1219,65.2098,65.0731,65.1805,47600.0
2024-05-15 11:10:00,66.77,66.8,66.74,66.77,48408.0,65.1903,65.2196,65.161,65.1903,48408.0
2024-05-15 11:15:00,66.77,66.81,66.75,66.8,44290.0,65.1903,65.2293,65.1707,65.2196,44290.0
2024-05-15 11:20:00,66.8,66.83,66.76,66.76,25416.0,65.2196,65.2489,65.1805,65.1805,25416.0
2024-05-15 11:25:00,66.76,66.79,66.72,66.78,25840.0,65.1805,65.2098,65.1415,65.2,25840.0
2024-05-15 11:30:00,66.78,66.88,66.78,66.88,32598.0,65.2,65.2977,65.2,65.2977,32598.0
2024-05-15 11:35:00,66.88,66.88,66.77,66.77,45959.0,65.2977,65.2977,65.1903,65.1903,45959.0
2024-05-15 11:40:00,66.77,66.8,66.74,66.75,43709.0,65.1903,65.2196,65.161,65.1707,43709.0
2024-05-15 11:45:00,66.75,66.75,66.64,66.65,24852.0,65.1707,65.1707,65.0634,65.0731,24852.0
2024-05-15 11:50:00,66.65,66.65,66.56,66.63,124067.0,65.0731,65.0731,64.9852,65.0536,124067.0
2024-05-15 11:55:00,66.63,66.64,66.53,66.54,37601.0,65.0536,65.0634,64.956,64.9657,37601.0
2024-05-15 12:00:00,66.54,66.54,66.47,66.51,12212.0,64.9657,64.9657,64.8974,64.9364,12212.0
2024-05-15 12:05:00,66.5,66.52,66.46,66.52,13412.0,64.9267,64.9462,64.8876,64.9462,13412.0
2024-05-15 12:10:00,66.53,66.64,66.52,66.61,19784.0,64.956,65.0634,64.9462,65.0341,19784.0
2024-05-15 12:15:00,66.61,66.63,66.58,66.63,17371.0,65.0341,65.0536,65.0048,65.0536,17371.0
2024-05-15 12:20:00,66.63,66.66,66.61,66.65,20004.0,65.0536,65.0829,65.0341,65.0731,20004.0
2024-05-15 12:25:00,66.65,66.67,66.63,66.66,9151.0,65.0731,65.0926,65.0536,65.0829,9151.0
2024-05-15 12:30:00,66.65,66.72,66.65,66.71,12452.0,65.0731,65.1415,65.0731,65.1317,12452.0
2024-05-15 12:35:00,66.72,66.73,66.71,66.72,6417.0,65.1415,65.1512,65.1317,65.1415,6417.0
2024-05-15 12:40:00,66.72,66.73,66.69,66.71,14134.0,65.1415,65.1512,65.1122,65.1317,14134.0
2024-05-15 12:45:00,66.7,66.71,66.66,66.66,17541.0,65.1219,65.1317,65.0829,65.0829,17541.0
2024-05-15 12:50:00,66.66,66.67,66.64,66.66,28766.0,65.0829,65.0926,65.0634,65.0829,28766.0
2024-05-15 12:55:00,66.67,66.67,66.6,66.62,22165.0,65.0926,65.0926,65.0243,65.0438,22165.0
2024-05-15 13:00:00,66.62,66.72,66.59,66.71,25429.0,65.0438,65.1415,65.0145,65.1317,25429.0
2024-05-15 13:05:00,66.7,66.71,66.66,66.67,20457.0,65.1219,65.1317,65.0829,65.0926,20457.0
2024-05-15 13:10:00,66.67,66.71,66.66,66.71,20936.0,65.0926,65.1317,65.0829,65.1317,20936.0
2024-05-15 13:15:00,66.7,66.73,66.66,66.7,26560.0,65.1219,65.1512,65.0829,65.1219,26560.0
2024-05-15 13:20:00,66.7,66.72,66.67,66.67,38767.0,65.1219,65.1415,65.0926,65.0926,38767.0
2024-05-15 13:25:00,66.67,66.74,66.67,66.71,30204.0,65.0926,65.161,65.0926,65.1317,30204.0
2024-05-15 13:30:00,66.72,66.72,66.69,66.72,26339.0,65.1415,65.1415,65.1122,65.1415,26339.0
2024-05-15 13:35:00,66.72,66.81,66.7,66.81,111167.0,65.1415,65.2293,65.1219,65.2293,111167.0
2024-05-15 13:40:00,66.81,66.82,66.76,66.81,41241.0,65.2293,65.2391,65.1805,65.2293,41241.0
2024-05-15 13:45:00,66.81,66.81,66.77,66.81,18142.0,65.2293,65.2293,65.1903,65.2293,18142.0
2024-05-15 13:50:00,66.81,66.88,66.8,66.87,13349.0,65.2293,65.2977,65.2196,65.2879,13349.0
2024-05-15 13:55:00,66.87,66.87,66.82,66.82,28760.0,65.2879,65.2879,65.2391,65.2391,28760.0
2024-05-15 14:00:00,66.82,66.84,66.81,66.82,19379.0,65.2391,65.2586,65.2293,65.2391,19379.0
2024-05-15 14:05:00,66.83,66.84,66.82,66.83,15868.0,65.2489,65.2586,65.2391,65.2489,15868.0
2024-05-15 14:10:00,66.82,66.83,66.79,66.81,43101.0,65.2391,65.2489,65.2098,65.2293,43101.0
2024-05-15 14:15:00,66.81,66.82,66.76,66.78,15415.0,65.2293,65.2391,65.1805,65.2,15415.0
2024-05-15 14:20:00,66.78,66.83,66.77,66.83,17584.0,65.2,65.2489,65.1903,65.2489,17584.0
2024-05-15 14:25:00,66.84,66.85,66.83,66.84,24924.0,65.2586,65.2684,65.2489,65.2586,24924.0
2024-05-15 14:30:00,66.83,66.84,66.81,66.82,13789.0,65.2489,65.2586,65.2293,65.2391,13789.0
2024-05-15 14:35:00,66.81,66.83,66.8,66.83,13938.0,65.2293,65.2489,65.2196,65.2489,13938.0
2024-05-15 14:40:00,66.83,66.84,66.82,66.83,9159.0,65.2489,65.2586,65.2391,65.2489,9159.0
2024-05-15 14:45:00,66.84,66.84,66.76,66.77,20155.0,65.2586,65.2586,65.1805,65.1903,20155.0
2024-05-15 14:50:00,66.77,66.81,66.76,66.81,301493.0,65.1903,65.2293,65.1805,65.2293,301493.0
2024-05-15 14:55:00,66.81,66.82,66.8,66.82,33010.0,65.2293,65.2391,65.2196,65.2391,33010.0
2024-05-15 15:00:00,66.83,66.86,66.82,66.86,73235.0,65.2489,65.2781,65.2391,65.2781,73235.0
2024-05-15 15:05:00,66.86,66.91,66.85,66.91,30871.0,65.2781,65.327,65.2684,65.327,30871.0
2024-05-15 15:10:00,66.91,66.93,66.9,66.92,90722.0,65.327,65.3465,65.3172,65.3367,90722.0
2024-05-15 15:15:00,66.92,66.93,66.89,66.89,29976.0,65.3367,65.3465,65.3074,65.3074,29976.0
2024-05-15 15:20:00,66.9,66.92,66.89,66.9,25836.0,65.3172,65.3367,65.3074,65.3172,25836.0
2024-05-15 15:25:00,66.9,66.91,66.89,66.9,9052.0,65.3172,65.327,65.3074,65.3172,9052.0
2024-05-15 15:30:00,66.9,66.91,66.88,66.9,37117.0,65.3172,65.327,65.2977,65.3172,37117.0
2024-05-15 15:35:00,66.9,66.9,66.88,66.89,22060.0,65.3172,65.3172,65.2977,65.3074,22060.0
2024-05-15 15:40:00,66.89,66.92,66.88,66.91,60038.0,65.3074,65.3367,65.2977,65.327,60038.0
2024-05-15 15:45:00,66.91,66.91,66.88,66.89,107913.0,65.327,65.327,65.2977,65.3074,107913.0
2024-05-15 15:50:00,66.88,66.92,66.86,66.92,120719.0,65.2977,65.3367,65.2781,65.3367,120719.0
2024-05-15 15:55:00,66.91,66.95,66.91,66.91,237119.0,65.327,65.366,65.327,65.327,237119.0
2024-05-16 09:30:00,66.69,66.73,66.63,66.67,63063.0,65.1122,65.1512,65.0536,65.0926,63063.0
2024-05-16 09:35:00,66.67,66.7,66.63,66.63,12252.0,65.0926,65.1219,65.0536,65.0536,12252.0
2024-05-16 09:40:00,66.63,66.66,66.6,66.61,14737.0,65.0536,65.0829,65.0243,65.0341,14737.0
2024-05-16 09:45:00,66.61,66.63,66.59,66.61,13410.0,65.0341,65.0536,65.0145,65.0341,13410.0
2024-05-16 09:50:00,66.61,66.65,66.6,66.64,27726.0,65.0341,65.0731,65.0243,65.0634,27726.0
2024-05-16 09:55:00,66.64,66.66,66.61,66.64,13056.0,65.0634,65.0829,65.0341,65.0634,13056.0
2024-05-16 10:00:00,66.63,66.67,66.61,66.67,14389.0,65.0536,65.0926,65.0341,65.0926,14389.0
2024-05-16 10:05:00,66.67,66.69,66.59,66.66,13959.0,65.0926,65.1122,65.0145,65.0829,13959.0
2024-05-16 10:10:00,66.67,66.69,66.64,66.68,42628.0,65.0926,65.1122,65.0634,65.1024,42628.0
2024-05-16 10:15:00,66.68,66.73,66.68,66.73,7789.0,65.1024,65.1512,65.1024,65.1512,7789.0
2024-05-16 10:20:00,66.73,66.79,66.72,66.79,50448.0,65.1512,65.2098,65.1415,65.2098,50448.0
2024-05-16 10:25:00,66.8,66.82,66.79,66.8,12883.0,65.2196,65.2391,65.2098,65.2196,12883.0
2024-05-16 10:30:00,66.8,66.81,66.75,66.75,8269.0,65.2196,65.2293,65.1707,65.1707,8269.0
2024-05-16 10:35:00,66.75,66.77,66.74,66.76,7233.0,65.1707,65.1903,65.161,65.1805,7233.0
2024-05-16 10:40:00,66.76,66.78,66.75,66.76,6466.0,65.1805,65.2,65.1707,65.1805,6466.0
2024-05-16 10:45:00,66.77,66.78,66.75,66.78,6850.0,65.1903,65.2,65.1707,65.2,6850.0
2024-05-16 10:50:00,66.78,66.81,66.78,66.8,7735.0,65.2,65.2293,65.2,65.2196,7735.0
2024-05-16 10:55:00,66.8,66.82,66.78,66.82,4648.0,65.2196,65.2391,65.2,65.2391,4648.0
2024-05-16 11:00:00,66.82,66.83,66.79,66.81,29511.0,65.2391,65.2489,65.2098,65.2293,29511.0
2024-05-16 11:05:00,66.82,66.83,66.77,66.81,11555.0,65.2391,65.2489,65.1903,65.2293,11555.0
2024-05-16 11:10:00,66.81,66.81,66.72,66.73,14408.0,65.2293,65.2293,65.1415,65.1512,14408.0
2024-05-16 11:15:00,66.73,66.74,66.68,66.7,11336.0,65.1512,65.161,65.1024,65.1219,11336.0
2024-05-16 11:20:00,66.69,66.73,66.67,66.72,5409.0,65.1122,65.1512,65.0926,65.1415,5409.0
2024-05-16 11:25:00,66.72,66.73,66.71,66.73,10315.0,65.1415,65.1512,65.1317,65.1512,10315.0
2024-05-16 11:30:00,66.71,66.74,66.69,66.7,165939.0,65.1317,65.161,65.1122,65.1219,165939.0
2024-05-16 11:35:00,66.7,66.71,66.64,66.67,16146.0,65.1219,65.1317,65.0634,65.0926,16146.0
2024-05-16 11:40:00,66.67,66.68,66.66,66.68,21206.0,65.0926,65.1024,65.0829,65.1024,21206.0
2024-05-16 11:45:00,66.68,66.68,66.65,66.67,27176.0,65.1024,65.1024,65.0731,65.0926,27176.0
2024-05-16 11:50:00,66.67,66.68,66.66,66.68,18281.0,65.0926,65.1024,65.0829,65.1024,18281.0
2024-05-16 11:55:00,66.68,66.69,66.67,66.68,17544.0,65.1024,65.1122,65.0926,65.1024,17544.0
2024-05-16 12:00:00,66.67,66.67,66.59,66.61,16691.0,65.0926,65.0926,65.0145,65.0341,16691.0
2024-05-16 12:05:00,66.61,66.62,66.61,66.62,10759.0,65.0341,65.0438,65.0341,65.0438,10759.0
2024-05-16 12:10:00,66.63,66.66,66.63,66.66,3533.0,65.0536,65.0829,65.0536,65.0829,3533.0
2024-05-16 12:15:00,66.66,66.67,66.64,66.65,10225.0,65.0829,65.0926,65.0634,65.0731,10225.0
2024-05-16 12:20:00,66.64,66.66,66.64,66.65,4830.0,65.0634,65.0829,65.0634,65.0731,4830.0
2024-05-16 12:25:00,66.66,66.67,66.63,66.64,1947.0,65.0829,65.0926,65.0536,65.0634,1947.0
2024-05-16 12:30:00,66.62,66.62,66.59,66.61,1400.0,65.0438,65.0438,65.0145,65.0341,1400.0
2024-05-16 12:35:00,66.58,66.59,66.57,66.59,4279.0,65.0048,65.0145,64.995,65.0145,4279.0
2024-05-16 12:40:00,66.58,66.6,66.57,66.59,8480.0,65.0048,65.0243,64.995,65.0145,8480.0
2024-05-16 12:45:00,66.59,66.6,66.57,66.6,7962.0,65.0145,65.0243,64.995,65.0243,7962.0
2024-05-16 12:50:00,66.59,66.6,66.58,66.59,2725.0,65.0145,65.0243,65.0048,65.0145,2725.0
2024-05-16 12:55:00,66.6,66.61,66.58,66.58,4770.0,65.0243,65.0341,65.0048,65.0048,4770.0
2024-05-16 13:00:00,66.59,66.59,66.55,66.56,11566.0,65.0145,65.0145,64.9755,64.9852,11566.0
2024-05-16 13:05:00,66.56,66.6,66.56,66.6,1412.0,64.9852,65.0243,64.9852,65.0243,1412.0
2024-05-16 13:10:00,66.62,66.62,66.6,66.62,12449.0,65.0438,65.0438,65.0243,65.0438,12449.0
2024-05-16 13:15:00,66.62,66.62,66.6,66.61,3988.0,65.0438,65.0438,65.0243,65.0341,3988.0
2024-05-16 13:20:00,66.62,66.62,66.51,66.51,11570.0,65.0438,65.0438,64.9364,64.9364,11570.0
2024-05-16 13:25:00,66.5,66.56,66.49,66.53,12853.0,64.9267,64.9852,64.9169,64.956,12853.0
2024-05-16 13:30:00,66.53,66.57,66.53,66.57,4429.0,64.956,64.995,64.956,64.995,4429.0
2024-05-16 13:35:00,66.56,66.57,66.53,66.53,4025.0,64.9852,64.995,64.956,64.956,4025.0
2024-05-16 13:40:00,66.52,66.55,66.51,66.55,3903.0,64.9462,64.9755,64.9364,64.9755,3903.0
2024-05-16 13:45:00,66.54,66.54,66.48,66.49,8050.0,64.9657,64.9657,64.9071,64.9169,8050.0
2024-05-16 13:50:00,66.49,66.55,66.49,66.55,4549.0,64.9169,64.9755,64.9169,64.9755,4549.0
2024-05-16 13:55:00,66.53,66.54,66.53,66.54,5279.0,64.956,64.9657,64.956,64.9657,5279.0
2024-05-16 14:00:00,66.54,66.54,66.51,66.51,1231.0,64.9657,64.9657,64.9364,64.9364,1231.0
2024-05-16 14:05:00,66.51,66.52,66.47,66.49,5422.0,64.9364,64.9462,64.8974,64.9169,5422.0
2024-05-16 14:10:00,66.49,66.49,66.39,66.4,7272.0,64.9169,64.9169,64.8193,64.829,7272.0
2024-05-16 14:15:00,66.39,66.43,66.37,66.42,7883.0,64.8193,64.8583,64.7997,64.8486,7883.0
2024-05-16 14:20:00,66.43,66.47,66.42,66.47,2700.0,64.8583,64.8974,64.8486,64.8974,2700.0
2024-05-16 14:25:00,66.45,66.45,66.43,66.45,3200.0,64.8778,64.8778,64.8583,64.8778,3200.0
2024-05-16 14:30:00,66.44,66.46,66.44,66.46,4721.0,64.8681,64.8876,64.8681,64.8876,4721.0
2024-05-16 14:35:00,66.45,66.46,66.44,66.45,2833.0,64.8778,64.8876,64.8681,64.8778,2833.0
2024-05-16 14:40:00,66.45,66.49,66.45,66.48,6051.0,64.8778,64.9169,64.8778,64.9071,6051.0
2024-05-16 14:45:00,66.49,66.49,66.46,66.47,3518.0,64.9169,64.9169,64.8876,64.8974,3518.0
2024-05-16 14:50:00,66.47,66.48,66.46,66.48,4311.0,64.8974,64.9071,64.8876,64.9071,4311.0
2024-05-16 14:55:00,66.48,66.49,66.45,66.48,6800.0,64.9071,64.9169,64.8778,64.9071,6800.0
2024-05-16 15:00:00,66.47,66.48,66.46,66.48,7458.0,64.8974,64.9071,64.8876,64.9071,7458.0
2024-05-16 15:05:00,66.48,66.5,66.48,66.48,7696.0,64.9071,64.9267,64.9071,64.9071,7696.0
2024-05-16 15:10:00,66.48,66.49,66.47,66.49,4252.0,64.9071,64.9169,64.8974,64.9169,4252.0
2024-05-16 15:15:00,66.49,66.5,66.45,66.45,9581.0,64.9169,64.9267,64.8778,64.8778,9581.0
2024-05-16 15:20:00,66.45,66.45,66.43,66.45,26026.0,64.8778,64.8778,64.8583,64.8778,26026.0
2024-05-16 15:25:00,66.44,66.47,66.43,66.46,14808.0,64.8681,64.8974,64.8583,64.8876,14808.0
2024-05-16 15:30:00,66.47,66.47,66.42,66.44,45958.0,64.8974,64.8974,64.8486,64.8681,45958.0
2024-05-16 15:35:00,66.44,66.47,66.41,66.44,16404.0,64.8681,64.8974,64.8388,64.8681,16404.0
2024-05-16 15:40:00,66.44,66.47,66.42,66.42,28204.0,64.8681,64.8974,64.8486,64.8486,28204.0
2024-05-16 15:45:00,66.42,66.43,66.38,66.41,30415.0,64.8486,64.8583,64.8095,64.8388,30415.0
2024-05-16 15:50:00,66.42,66.49,66.41,66.48,94443.0,64.8486,64.9169,64.8388,64.9071,94443.0
2024-05-16 15:55:00,66.48,66.49,66.37,66.39,104980.0,64.9071,64.9169,64.7997,64.8193,104980.0
2024-05-17 09:30:00,65.16,65.31,65.16,65.2,185685.0,63.6184,63.7648,63.6184,63.6574,185685.0
2024-05-17 09:35:00,65.21,65.24,65.17,65.19,102006.0,63.6672,63.6965,63.6281,63.6477,102006.0
2024-05-17 09:40:00,65.19,65.2,65.12,65.12,54463.0,63.6477,63.6574,63.5793,63.5793,54463.0
2024-05-17 09:45:00,65.13,65.16,65.1,65.13,64152.0,63.5891,63.6184,63.5598,63.5891,64152.0
2024-05-17 09:50:00,65.14,65.16,65.1,65.15,40867.0,63.5988,63.6184,63.5598,63.6086,40867.0
2024-05-17 09:55:00,65.15,65.27,65.15,65.27,34899.0,63.6086,63.7258,63.6086,63.7258,34899.0
2024-05-17 10:00:00,65.26,65.3,65.25,65.28,36462.0,63.716,63.7551,63.7062,63.7355,36462.0
2024-05-17 10:05:00,65.28,65.32,65.26,65.31,57734.0,63.7355,63.7746,63.716,63.7648,57734.0
2024-05-17 10:10:00,65.31,65.4,65.31,65.34,69728.0,63.7648,63.8527,63.7648,63.7941,69728.0
2024-05-17 10:15:00,65.34,65.36,65.3,65.36,89164.0,63.7941,63.8136,63.7551,63.8136,89164.0
2024-05-17 10:20:00,65.36,65.4,65.35,65.39,37297.0,63.8136,63.8527,63.8039,63.8429,37297.0
2024-05-17 10:25:00,65.39,65.46,65.38,65.44,67329.0,63.8429,63.9113,63.8332,63.8917,67329.0
2024-05-17 10:30:00,65.44,65.5,65.43,65.5,101716.0,63.8917,63.9503,63.882,63.9503,101716.0
2024-05-17 10:35:00,65.5,65.54,65.49,65.53,27045.0,63.9503,63.9894,63.9406,63.9796,27045.0
2024-05-17 10:40:00,65.53,65.62,65.53,65.62,9742.0,63.9796,64.0675,63.9796,64.0675,9742.0
2024-05-17 10:45:00,65.64,65.66,65.63,65.65,15323.0,64.087,64.1065,64.0772,64.0968,15323.0
2024-05-17 10:50:00,65.65,65.67,65.6,65.63,17524.0,64.0968,64.1163,64.048,64.0772,17524.0
2024-05-17 10:55:00,65.62,65.65,65.6,65.62,23239.0,64.0675,64.0968,64.048,64.0675,23239.0
2024-05-17 11:00:00,65.61,65.61,65.56,65.57,14436.0,64.0577,64.0577,64.0089,64.0187,14436.0
2024-05-17 11:05:00,65.56,65.58,65.54,65.56,28972.0,64.0089,64.0284,63.9894,64.0089,28972.0
2024-05-17 11:10:00,65.56,65.57,65.5,65.53,18802.0,64.0089,64.0187,63.9503,63.9796,18802.0
2024-05-17 11:15:00,65.53,65.53,65.49,65.51,21073.0,63.9796,63.9796,63.9406,63.9601,21073.0
2024-05-17 11:20:00,65.51,65.53,65.48,65.49,17518.0,63.9601,63.9796,63.9308,63.9406,17518.0
2024-05-17 11:25:00,65.49,65.5,65.48,65.49,15213.0,63.9406,63.9503,63.9308,63.9406,15213.0
2024-05-17 11:30:00,65.48,65.49,65.41,65.42,16239.0,63.9308,63.9406,63.8625,63.8722,16239.0
2024-05-17 11:35:00,65.42,65.44,65.39,65.39,15439.0,63.8722,63.8917,63.8429,63.8429,15439.0
2024-05-17 11:40:00,65.4,65.41,65.38,65.41,10426.0,63.8527,63.8625,63.8332,63.8625,10426.0
2024-05-17 11:45:00,65.41,65.46,65.4,65.42,5200.0,63.8625,63.9113,63.8527,63.8722,5200.0
2024-05-17 11:50:00,65.42,65.45,65.41,65.45,7304.0,63.8722,63.9015,63.8625,63.9015,7304.0
2024-05-17 11:55:00,65.45,65.46,65.42,65.45,15094.0,63.9015,63.9113,63.8722,63.9015,15094.0
2024-05-17 12:00:00,65.46,65.52,65.45,65.52,22659.0,63.9113,63.9698,63.9015,63.9698,22659.0
2024-05-17 12:05:00,65.51,65.51,65.46,65.46,4162.0,63.9601,63.9601,63.9113,63.9113,4162.0
2024-05-17 12:10:00,65.47,65.49,65.45,65.49,4070.0,63.921,63.9406,63.9015,63.9406,4070.0
2024-05-17 12:15:00,65.5,65.52,65.49,65.5,6128.0,63.9503,63.9698,63.9406,63.9503,6128.0
2024-05-17 12:20:00,65.49,65.49,65.43,65.45,6088.0,63.9406,63.9406,63.882,63.9015,6088.0
2024-05-17 12:25:00,65.47,65.47,65.43,65.43,148390.0,63.921,63.921,63.882,63.882,148390.0
2024-05-17 12:30:00,65.44,65.46,65.43,65.46,20816.0,63.8917,63.9113,63.882,63.9113,20816.0
2024-05-17 12:35:00,65.46,65.48,65.45,65.47,2998.0,63.9113,63.9308,63.9015,63.921,2998.0
2024-05-17 12:40:00,65.45,65.45,65.41,65.42,3484.0,63.9015,63.9015,63.8625,63.8722,3484.0
2024-05-17 12:45:00,65.41,65.42,65.4,65.41,6108.0,63.8625,63.8722,63.8527,63.8625,6108.0
2024-05-17 12:50:00,65.42,65.46,65.41,65.45,8932.0,63.8722,63.9113,63.8625,63.9015,8932.0
2024-05-17 12:55:00,65.45,65.47,65.43,65.47,5843.0,63.9015,63.921,63.882,63.921,5843.0
2024-05-17 13:00:00,65.46,65.47,65.45,65.45,4929.0,63.9113,63.921,63.9015,63.9015,4929.0
2024-05-17 13:05:00,65.45,65.47,65.44,65.47,4943.0,63.9015,63.921,63.8917,63.921,4943.0
2024-05-17 13:10:00,65.47,65.47,65.45,65.47,4432.0,63.921,63.921,63.9015,63.921,4432.0
2024-05-17 13:15:00,65.47,65.47,65.44,65.45,3421.0,63.921,63.921,63.8917,63.9015,3421.0
2024-05-17 13:20:00,65.45,65.5,65.44,65.49,10048.0,63.9015,63.9503,63.8917,63.9406,10048.0
2024-05-17 13:25:00,65.49,65.52,65.49,65.49,7584.0,63.9406,63.9698,63.9406,63.9406,7584.0
2024-05-17 13:30:00,65.5,65.51,65.44,65.45,126076.0,63.9503,63.9601,63.8917,63.9015,126076.0
2024-05-17 13:35:00,65.45,65.48,65.45,65.48,132902.0,63.9015,63.9308,63.9015,63.9308,132902.0
2024-05-17 13:40:00,65.48,65.49,65.47,65.48,67662.0,63.9308,63.9406,63.921,63.9308,67662.0
2024-05-17 13:45:00,65.48,65.5,65.46,65.48,27045.0,63.9308,63.9503,63.9113,63.9308,27045.0
2024-05-17 13:50:00,65.48,65.49,65.46,65.46,27710.0,63.9308,63.9406,63.9113,63.9113,27710.0
2024-05-17 13:55:00,65.47,65.48,65.46,65.48,18166.0,63.921,63.9308,63.9113,63.9308,18166.0
2024-05-17 14:00:00,65.47,65.48,65.41,65.41,27796.0,63.921,63.9308,63.8625,63.8625,27796.0
2024-05-17 14:05:00,65.41,65.47,65.41,65.47,23731.0,63.8625,63.921,63.8625,63.921,23731.0
2024-05-17 14:10:00,65.47,65.48,65.4,65.42,86628.0,63.921,63.9308,63.8527,63.8722,86628.0
2024-05-17 14:15:00,65.41,65.47,65.41,65.44,25320.0,63.8625,63.921,63.8625,63.8917,25320.0
2024-05-17 14:20:00,65.43,65.43,65.37,65.39,17037.0,63.882,63.882,63.8234,63.8429,17037.0
2024-05-17 14:25:00,65.41,65.43,65.41,65.42,6208.0,63.8625,63.882,63.8625,63.8722,6208.0
2024-05-17 14:30:00,65.42,65.46,65.42,65.46,10468.0,63.8722,63.9113,63.8722,63.9113,10468.0
2024-05-17 14:35:00,65.45,65.49,65.45,65.48,26423.0,63.9015,63.9406,63.9015,63.9308,26423.0
2024-05-17 14:40:00,65.49,65.49,65.47,65.48,30813.0,63.9406,63.9406,63.921,63.9308,30813.0
2024-05-17 14:45:00,65.49,65.53,65.49,65.52,28809.0,63.9406,63.9796,63.9406,63.9698,28809.0
2024-05-17 14:50:00,65.52,65.56,65.52,65.55,19880.0,63.9698,64.0089,63.9698,63.9991,19880.0
2024-05-17 14:55:00,65.55,65.59,65.55,65.58,22530.0,63.9991,64.0382,63.9991,64.0284,22530.0
2024-05-17 15:00:00,65.58,65.58,65.55,65.56,8919.0,64.0284,64.0284,63.9991,64.0089,8919.0
2024-05-17 15:05:00,65.55,65.56,65.53,65.56,11108.0,63.9991,64.0089,63.9796,64.0089,11108.0
2024-05-17 15:10:00,65.56,65.58,65.54,65.56,37170.0,64.0089,64.0284,63.9894,64.0089,37170.0
2024-05-17 15:15:00,65.57,65.57,65.47,65.48,73033.0,64.0187,64.0187,63.921,63.9308,73033.0
2024-05-17 15:20:00,65.49,65.54,65.49,65.53,62142.0,63.9406,63.9894,63.9406,63.9796,62142.0
2024-05-17 15:25:00,65.53,65.54,65.47,65.51,59432.0,63.9796,63.9894,63.921,63.9601,59432.0
2024-05-17 15:30:00,65.51,65.51,65.48,65.5,25943.0,63.9601,63.9601,63.9308,63.9503,25943.0
2024-05-17 15:35:00,65.5,65.54,65.5,65.53,29248.0,63.9503,63.9894,63.9503,63.9796,29248.0
2024-05-17 15:40:00,65.53,65.55,65.49,65.5,25832.0,63.9796,63.9991,63.9406,63.9503,25832.0
2024-05-17 15:45:00,65.5,65.51,65.47,65.47,26986.0,63.9503,63.9601,63.921,63.921,26986.0
2024-05-17 15:50:00,65.47,65.5,65.45,65.47,60425.0,63.921,63.9503,63.9015,63.921,60425.0
2024-05-17 15:55:00,65.47,65.51,65.43,65.49,227416.0,63.921,63.9601,63.882,63.9406,227416.0
2024-05-20 09:30:00,65.18,65.26,65.12,65.22,111780.0,63.6379,63.716,63.5793,63.6769,111780.0
2024-05-20 09:35:00,65.23,65.26,65.2,65.23,47447.0,63.6867,63.716,63.6574,63.6867,47447.0
2024-05-20 09:40:00,65.23,65.27,65.21,65.25,51941.0,63.6867,63.7258,63.6672,63.7062,51941.0
2024-05-20 09:45:00,65.25,65.29,65.24,65.28,13545.0,63.7062,63.7453,63.6965,63.7355,13545.0
2024-05-20 09:50:00,65.29,65.36,65.29,65.35,18078.0,63.7453,63.8136,63.7453,63.8039,18078.0
2024-05-20 09:55:00,65.36,65.4,65.34,65.39,28864.0,63.8136,63.8527,63.7941,63.8429,28864.0
2024-05-20 10:00:00,65.39,65.39,65.34,65.38,5723.0,63.8429,63.8429,63.7941,63.8332,5723.0
2024-05-20 10:05:00,65.39,65.42,65.36,65.41,7757.0,63.8429,63.8722,63.8136,63.8625,7757.0
2024-05-20 10:10:00,65.41,65.42,65.39,65.4,21584.0,63.8625,63.8722,63.8429,63.8527,21584.0
2024-05-20 10:15:00,65.39,65.41,65.37,65.4,18503.0,63.8429,63.8625,63.8234,63.8527,18503.0
2024-05-20 10:20:00,65.41,65.43,65.4,65.42,6436.0,63.8625,63.882,63.8527,63.8722,6436.0
2024-05-20 10:25:00,65.42,65.42,65.4,65.42,6690.0,63.8722,63.8722,63.8527,63.8722,6690.0
2024-05-20 10:30:00,65.43,65.43,65.41,65.41,7643.0,63.882,63.882,63.8625,63.8625,7643.0
2024-05-20 10:35:00,65.42,65.42,65.34,65.35,27371.0,63.8722,63.8722,63.7941,63.8039,27371.0
2024-05-20 10:40:00,65.36,65.41,65.35,65.4,8717.0,63.8136,63.8625,63.8039,63.8527,8717.0
2024-05-20 10:45:00,65.42,65.43,65.4,65.42,3951.0,63.8722,63.882,63.8527,63.8722,3951.0
2024-05-20 10:50:00,65.42,65.42,65.39,65.4,8123.0,63.8722,63.8722,63.8429,63.8527,8123.0
2024-05-20 10:55:00,65.4,65.4,65.33,65.34,12123.0,63.8527,63.8527,63.7843,63.7941,12123.0
2024-05-20 11:00:00,65.33,65.34,65.27,65.27,7027.0,63.7843,63.7941,63.7258,63.7258,7027.0
2024-05-20 11:05:00,65.27,65.27,65.21,65.26,39946.0,63.7258,63.7258,63.6672,63.716,39946.0
2024-05-20 11:10:00,65.26,65.3,65.26,65.28,5889.0,63.716,63.7551,63.716,63.7355,5889.0
2024-05-20 11:15:00,65.29,65.33,65.27,65.33,6723.0,63.7453,63.7843,63.7258,63.7843,6723.0
2024-05-20 11:20:00,65.32,65.36,65.3,65.36,9045.0,63.7746,63.8136,63.7551,63.8136,9045.0
2024-05-20 11:25:00,65.37,65.37,65.34,65.37,23469.0,63.8234,63.8234,63.7941,63.8234,23469.0
2024-05-20 11:30:00,65.37,65.38,65.34,65.36,11093.0,63.8234,63.8332,63.7941,63.8136,11093.0
2024-05-20 11:35:00,65.35,65.35,65.32,65.34,5883.0,63.8039,63.8039,63.7746,63.7941,5883.0
2024-05-20 11:40:00,65.32,65.32,65.29,65.3,13901.0,63.7746,63.7746,63.7453,63.7551,13901.0
2024-05-20 11:45:00,65.3,65.3,65.28,65.28,5203.0,63.7551,63.7551,63.7355,63.7355,5203.0
2024-05-20 11:50:00,65.28,65.3,65.27,65.28,8932.0,63.7355,63.7551,63.7258,63.7355,8932.0
2024-05-20 11:55:00,65.28,65.33,65.27,65.33,21596.0,63.7355,63.7843,63.7258,63.7843,21596.0
2024-05-20 12:00:00,65.36,65.38,65.35,65.38,1870.0,63.8136,63.8332,63.8039,63.8332,1870.0
2024-05-20 12:05:00,65.38,65.38,65.35,65.35,2209.0,63.8332,63.8332,63.8039,63.8039,2209.0
2024-05-20 12:10:00,65.35,65.35,65.31,65.33,13835.0,63.8039,63.8039,63.7648,63.7843,13835.0
2024-05-20 12:15:00,65.33,65.34,65.31,65.31,5912.0,63.7843,63.7941,63.7648,63.7648,5912.0
2024-05-20 12:20:00,65.31,65.33,65.31,65.32,5519.0,63.7648,63.7843,63.7648,63.7746,5519.0
2024-05-20 12:25:00,65.31,65.32,65.3,65.31,3564.0,63.7648,63.7746,63.7551,63.7648,3564.0
2024-05-20 12:30:00,65.3,65.32,65.29,65.32,8613.0,63.7551,63.7746,63.7453,63.7746,8613.0
2024-05-20 12:35:00,65.33,65.38,65.32,65.36,2581.0,63.7843,63.8332,63.7746,63.8136,2581.0
2024-05-20 12:40:00,65.37,65.38,65.36,65.38,6588.0,63.8234,63.8332,63.8136,63.8332,6588.0
2024-05-20 12:45:00,65.37,65.37,65.34,65.34,1100.0,63.8234,63.8234,63.7941,63.7941,1100.0
2024-05-20 12:50:00,65.33,65.34,65.33,65.34,3280.0,63.7843,63.7941,63.7843,63.7941,3280.0
2024-05-20 12:55:00,65.33,65.34,65.32,65.34,3158.0,63.7843,63.7941,63.7746,63.7941,3158.0
2024-05-20 13:00:00,65.34,65.35,65.32,65.34,6677.0,63.7941,63.8039,63.7746,63.7941,6677.0
2024-05-20 13:05:00,65.34,65.35,65.33,65.34,3326.0,63.7941,63.8039,63.7843,63.7941,3326.0
2024-05-20 13:10:00,65.34,65.34,65.33,65.33,1258.0,63.7941,63.7941,63.7843,63.7843,1258.0
2024-05-20 13:15:00,65.34,65.34,65.32,65.32,7619.0,63.7941,63.7941,63.7746,63.7746,7619.0
2024-05-20 13:20:00,65.32,65.32,65.28,65.28,6118.0,63.7746,63.7746,63.7355,63.7355,6118.0
2024-05-20 13:25:00,65.28,65.29,65.24,65.26,28183.0,63.7355,63.7453,63.6965,63.716,28183.0
2024-05-20 13:30:00,65.25,65.26,65.22,65.23,43157.0,63.7062,63.716,63.6769,63.6867,43157.0
2024-05-20 13:35:00,65.22,65.25,65.22,65.25,1828.0,63.6769,63.7062,63.6769,63.7062,1828.0
2024-05-20 13:40:00,65.25,65.25,65.23,65.25,3973.0,63.7062,63.7062,63.6867,63.7062,3973.0
2024-05-20 13:45:00,65.25,65.26,65.23,65.23,67907.0,63.7062,63.716,63.6867,63.6867,67907.0
2024-05-20 13:50:00,65.23,65.24,65.2,65.22,6560.0,63.6867,63.6965,63.6574,63.6769,6560.0
2024-05-20 13:55:00,65.21,65.22,65.2,65.21,7133.0,63.6672,63.6769,63.6574,63.6672,7133.0
2024-05-20 14:00:00,65.22,65.22,65.17,65.17,11002.0,63.6769,63.6769,63.6281,63.6281,11002.0
2024-05-20 14:05:00,65.17,65.18,65.09,65.14,24433.0,63.6281,63.6379,63.55,63.5988,24433.0
2024-05-20 14:10:00,65.12,65.15,65.12,65.13,9189.0,63.5793,63.6086,63.5793,63.5891,9189.0
2024-05-20 14:15:00,65.13,65.14,65.1,65.11,8476.0,63.5891,63.5988,63.5598,63.5695,8476.0
2024-05-20 14:20:00,65.12,65.14,65.12,65.14,3260.0,63.5793,63.5988,63.5793,63.5988,3260.0
2024-05-20 14:25:00,65.14,65.19,65.14,65.18,3103.0,63.5988,63.6477,63.5988,63.6379,3103.0
2024-05-20 14:30:00,65.19,65.21,65.18,65.2,10797.0,63.6477,63.6672,63.6379,63.6574,10797.0
2024-05-20 14:35:00,65.2,65.2,65.19,65.2,1510.0,63.6574,63.6574,63.6477,63.6574,1510.0
2024-05-20 14:40:00,65.21,65.22,65.21,65.22,2500.0,63.6672,63.6769,63.6672,63.6769,2500.0
2024-05-20 14:45:00,65.22,65.22,65.19,65.2,11939.0,63.6769,63.6769,63.6477,63.6574,11939.0
2024-05-20 14:50:00,65.2,65.22,65.19,65.22,43916.0,63.6574,63.6769,63.6477,63.6769,43916.0
2024-05-20 14:55:00,65.22,65.22,65.19,65.21,25315.0,63.6769,63.6769,63.6477,63.6672,25315.0
2024-05-20 15:00:00,65.2,65.22,65.18,65.22,7185.0,63.6574,63.6769,63.6379,63.6769,7185.0
2024-05-20 15:05:00,65.22,65.25,65.22,65.25,11474.0,63.6769,63.7062,63.6769,63.7062,11474.0
2024-05-20 15:10:00,65.26,65.27,65.25,65.27,7859.0,63.716,63.7258,63.7062,63.7258,7859.0
2024-05-20 15:15:00,65.27,65.28,65.26,65.27,2737.0,63.7258,63.7355,63.716,63.7258,2737.0
2024-05-20 15:20:00,65.26,65.28,65.25,65.26,3847.0,63.716,63.7355,63.7062,63.716,3847.0
2024-05-20 15:25:00,65.27,65.29,65.26,65.29,7392.0,63.7258,63.7453,63.716,63.7453,7392.0
2024-05-20 15:30:00,65.3,65.31,65.26,65.27,10652.0,63.7551,63.7648,63.716,63.7258,10652.0
2024-05-20 15:35:00,65.27,65.28,65.26,65.28,5147.0,63.7258,63.7355,63.716,63.7355,5147.0
2024-05-20 15:40:00,65.27,65.28,65.25,65.27,10187.0,63.7258,63.7355,63.7062,63.7258,10187.0
2024-05-20 15:45:00,65.27,65.27,65.23,65.25,40100.0,63.7258,63.7258,63.6867,63.7062,40100.0
2024-05-20 15:50:00,65.24,65.26,65.23,65.25,24944.0,63.6965,63.716,63.6867,63.7062,24944.0
2024-05-20 15:55:00,65.25,65.28,65.2,65.26,98619.0,63.7062,63.7355,63.6574,63.716,98619.0
2024-05-21 09:30:00,64.93,64.93,64.82,64.87,146103.0,63.3938,63.3938,63.2864,63.3352,146103.0
2024-05-21 09:35:00,64.87,64.87,64.81,64.83,19273.0,63.3352,63.3352,63.2766,63.2962,19273.0
2024-05-21 09:40:00,64.84,64.91,64.83,64.87,70340.0,63.3059,63.3743,63.2962,63.3352,70340.0
2024-05-21 09:45:00,64.88,64.88,64.84,64.86,39197.0,63.345,63.345,63.3059,63.3255,39197.0
2024-05-21 09:50:00,64.85,64.85,64.78,64.82,27085.0,63.3157,63.3157,63.2474,63.2864,27085.0
2024-05-21 09:55:00,64.83,64.87,64.8,64.82,18860.0,63.2962,63.3352,63.2669,63.2864,18860.0
2024-05-21 10:00:00,64.83,64.85,64.8,64.83,25346.0,63.2962,63.3157,63.2669,63.2962,25346.0
2024-05-21 10:05:00,64.84,64.9,64.84,64.88,42036.0,63.3059,63.3645,63.3059,63.345,42036.0
2024-05-21 10:10:00,64.89,64.89,64.85,64.89,13793.0,63.3548,63.3548,63.3157,63.3548,13793.0
2024-05-21 10:15:00,64.89,64.91,64.87,64.88,62396.0,63.3548,63.3743,63.3352,63.345,62396.0
2024-05-21 10:20:00,64.88,64.9,64.87,64.9,65925.0,63.345,63.3645,63.3352,63.3645,65925.0
2024-05-21 10:25:00,64.89,64.94,64.89,64.94,17891.0,63.3548,63.4036,63.3548,63.4036,17891.0
2024-05-21 10:30:00,64.94,64.95,64.92,64.95,3581.0,63.4036,63.4133,63.384,63.4133,3581.0
2024-05-21 10:35:00,64.95,64.99,64.94,64.97,19016.0,63.4133,63.4524,63.4036,63.4329,19016.0
2024-05-21 10:40:00,64.97,64.99,64.97,64.97,8646.0,63.4329,63.4524,63.4329,63.4329,8646.0
2024-05-21 10:45:00,64.98,64.98,64.95,64.97,9690.0,63.4426,63.4426,63.4133,63.4329,9690.0
2024-05-21 10:50:00,64.97,64.97,64.93,64.97,20098.0,63.4329,63.4329,63.3938,63.4329,20098.0
2024-05-21 10:55:00,64.95,64.96,64.92,64.92,10939.0,63.4133,63.4231,63.384,63.384,10939.0
2024-05-21 11:00:00,64.93,64.96,64.92,64.95,9899.0,63.3938,63.4231,63.384,63.4133,9899.0
2024-05-21 11:05:00,64.95,64.95,64.92,64.92,6763.0,63.4133,63.4133,63.384,63.384,6763.0
2024-05-21 11:10:00,64.93,64.94,64.92,64.93,17688.0,63.3938,63.4036,63.384,63.3938,17688.0
2024-05-21 11:15:00,64.94,64.95,64.93,64.95,24427.0,63.4036,63.4133,63.3938,63.4133,24427.0
2024-05-21 11:20:00,64.95,64.95,64.91,64.94,36646.0,63.4133,63.4133,63.3743,63.4036,36646.0
2024-05-21 11:25:00,64.93,64.94,64.87,64.89,25131.0,63.3938,63.4036,63.3352,63.3548,25131.0
2024-05-21 11:30:00,64.89,64.9,64.85,64.86,19322.0,63.3548,63.3645,63.3157,63.3255,19322.0
2024-05-21 11:35:00,64.87,64.87,64.83,64.86,13936.0,63.3352,63.3352,63.2962,63.3255,13936.0
2024-05-21 11:40:00,64.86,64.87,64.79,64.81,34392.0,63.3255,63.3352,63.2571,63.2766,34392.0
2024-05-21 11:45:00,64.82,64.84,64.81,64.82,15654.0,63.2864,63.3059,63.2766,63.2864,15654.0
2024-05-21 11:50:00,64.82,64.84,64.79,64.83,14436.0,63.2864,63.3059,63.2571,63.2962,14436.0
2024-05-21 11:55:00,64.84,64.84,64.76,64.78,26038.0,63.3059,63.3059,63.2278,63.2474,26038.0
2024-05-21 12:00:00,64.78,64.78,64.73,64.75,18235.0,63.2474,63.2474,63.1985,63.2181,18235.0
2024-05-21 12:05:00,64.75,64.78,64.73,64.75,15266.0,63.2181,63.2474,63.1985,63.2181,15266.0
2024-05-21 12:10:00,64.75,64.79,64.74,64.76,20569.0,63.2181,63.2571,63.2083,63.2278,20569.0
2024-05-21 12:15:00,64.77,64.79,64.77,64.78,1672.0,63.2376,63.2571,63.2376,63.2474,1672.0
2024-05-21 12:20:00,64.78,64.78,64.76,64.77,7126.0,63.2474,63.2474,63.2278,63.2376,7126.0
2024-05-21 12:25:00,64.76,64.77,64.74,64.75,10032.0,63.2278,63.2376,63.2083,63.2181,10032.0
2024-05-21 12:30:00,64.75,64.77,64.74,64.75,14521.0,63.2181,63.2376,63.2083,63.2181,14521.0
2024-05-21 12:35:00,64.75,64.76,64.74,64.76,15453.0,63.2181,63.2278,63.2083,63.2278,15453.0
2024-05-21 12:40:00,64.76,64.79,64.76,64.78,14184.0,63.2278,63.2571,63.2278,63.2474,14184.0
2024-05-21 12:45:00,64.79,64.8,64.77,64.79,23738.0,63.2571,63.2669,63.2376,63.2571,23738.0
2024-05-21 12:50:00,64.8,64.81,64.79,64.81,3759.0,63.2669,63.2766,63.2571,63.2766,3759.0
2024-05-21 12:55:00,64.81,64.81,64.76,64.79,16095.0,63.2766,63.2766,63.2278,63.2571,16095.0
2024-05-21 13:00:00,64.79,64.79,64.76,64.77,15601.0,63.2571,63.2571,63.2278,63.2376,15601.0
2024-05-21 13:05:00,64.77,64.79,64.76,64.78,7923.0,63.2376,63.2571,63.2278,63.2474,7923.0
2024-05-21 13:10:00,64.77,64.78,64.72,64.75,11260.0,63.2376,63.2474,63.1888,63.2181,11260.0
2024-05-21 13:15:00,64.76,64.76,64.75,64.76,8443.0,63.2278,63.2278,63.2181,63.2278,8443.0
2024-05-21 13:20:00,64.76,64.77,64.75,64.76,2273.0,63.2278,63.2376,63.2181,63.2278,2273.0
2024-05-21 13:25:00,64.76,64.78,64.75,64.78,9182.0,63.2278,63.2474,63.2181,63.2474,9182.0
2024-05-21 13:30:00,64.78,64.8,64.77,64.79,18284.0,63.2474,63.2669,63.2376,63.2571,18284.0
2024-05-21 13:35:00,64.8,64.84,64.8,64.84,7550.0,63.2669,63.3059,63.2669,63.3059,7550.0
2024-05-21 13:40:00,64.85,64.87,64.84,64.86,14772.0,63.3157,63.3352,63.3059,63.3255,14772.0
2024-05-21 13:45:00,64.87,64.87,64.84,64.84,7687.0,63.3352,63.3352,63.3059,63.3059,7687.0
2024-05-21 13:50:00,64.84,64.86,64.84,64.85,2828.0,63.3059,63.3255,63.3059,63.3157,2828.0
2024-05-21 13:55:00,64.86,64.88,64.85,64.88,11735.0,63.3255,63.345,63.3157,63.345,11735.0
2024-05-21 14:00:00,64.89,64.89,64.85,64.85,14823.0,63.3548,63.3548,63.3157,63.3157,14823.0
2024-05-21 14:05:00,64.86,64.88,64.86,64.88,7166.0,63.3255,63.345,63.3255,63.345,7166.0
2024-05-21 14:10:00,64.87,64.9,64.86,64.87,36355.0,63.3352,63.3645,63.3255,63.3352,36355.0
2024-05-21 14:15:00,64.87,64.87,64.86,64.87,8145.0,63.3352,63.3352,63.3255,63.3352,8145.0
2024-05-21 14:20:00,64.87,64.87,64.86,64.87,2185.0,63.3352,63.3352,63.3255,63.3352,2185.0
2024-05-21 14:25:00,64.87,64.87,64.85,64.86,12299.0,63.3352,63.3352,63.3157,63.3255,12299.0
2024-05-21 14:30:00,64.86,64.86,64.83,64.84,19265.0,63.3255,63.3255,63.2962,63.3059,19265.0
2024-05-21 14:35:00,64.83,64.88,64.82,64.84,80240.0,63.2962,63.345,63.2864,63.3059,80240.0
2024-05-21 14:40:00,64.83,64.84,64.8,64.8,5598.0,63.2962,63.3059,63.2669,63.2669,5598.0
2024-05-21 14:45:00,64.8,64.81,64.79,64.81,9103.0,63.2669,63.2766,63.2571,63.2766,9103.0
2024-05-21 14:50:00,64.81,64.83,64.8,64.83,12094.0,63.2766,63.2962,63.2669,63.2962,12094.0
2024-05-21 14:55:00,64.83,64.85,64.8,64.8,9977.0,63.2962,63.3157,63.2669,63.2669,9977.0
2024-05-21 15:00:00,64.8,64.8,64.78,64.78,6193.0,63.2669,63.2669,63.2474,63.2474,6193.0
2024-05-21 15:05:00,64.78,64.8,64.77,64.8,35072.0,63.2474,63.2669,63.2376,63.2669,35072.0
2024-05-21 15:10:00,64.81,64.84,64.81,64.84,7396.0,63.2766,63.3059,63.2766,63.3059,7396.0
2024-05-21 15:15:00,64.84,64.87,64.84,64.87,12656.0,63.3059,63.3352,63.3059,63.3352,12656.0
2024-05-21 15:20:00,64.87,64.87,64.85,64.86,15029.0,63.3352,63.3352,63.3157,63.3255,15029.0
2024-05-21 15:25:00,64.86,64.86,64.84,64.85,7425.0,63.3255,63.3255,63.3059,63.3157,7425.0
2024-05-21 15:30:00,64.84,64.9,64.83,64.9,29976.0,63.3059,63.3645,63.2962,63.3645,29976.0
2024-05-21 15:35:00,64.9,64.96,64.9,64.91,50977.0,63.3645,63.4231,63.3645,63.3743,50977.0
2024-05-21 15:40:00,64.91,64.91,64.82,64.84,30215.0,63.3743,63.3743,63.2864,63.3059,30215.0
2024-05-21 15:45:00,64.83,64.84,64.79,64.84,36341.0,63.2962,63.3059,63.2571,63.3059,36341.0
2024-05-21 15:50:00,64.84,64.9,64.81,64.89,48158.0,63.3059,63.3645,63.2766,63.3548,48158.0
2024-05-21 15:55:00,64.89,64.9,64.81,64.85,170308.0,63.3548,63.3645,63.2766,63.3157,170308.0
2024-05-22 09:30:00,64.64,64.73,64.64,64.7,330260.0,63.1107,63.1985,63.1107,63.1692,330260.0
2024-05-22 09:35:00,64.69,64.72,64.66,64.68,49764.0,63.1595,63.1888,63.1302,63.1497,49764.0
2024-05-22 09:40:00,64.68,64.72,64.67,64.68,53624.0,63.1497,63.1888,63.14,63.1497,53624.0
2024-05-22 09:45:00,64.68,64.7,64.66,64.69,26043.0,63.1497,63.1692,63.1302,63.1595,26043.0
2024-05-22 09:50:00,64.7,64.74,64.7,64.72,64761.0,63.1692,63.2083,63.1692,63.1888,64761.0
2024-05-22 09:55:00,64.73,64.73,64.71,64.72,3216.0,63.1985,63.1985,63.179,63.1888,3216.0
2024-05-22 10:00:00,64.72,64.72,64.69,64.7,8362.0,63.1888,63.1888,63.1595,63.1692,8362.0
2024-05-22 10:05:00,64.69,64.72,64.63,64.64,16382.0,63.1595,63.1888,63.1009,63.1107,16382.0
2024-05-22 10:10:00,64.65,64.68,64.63,64.66,8570.0,63.1204,63.1497,63.1009,63.1302,8570.0
2024-05-22 10:15:00,64.66,64.67,64.63,64.63,10690.0,63.1302,63.14,63.1009,63.1009,10690.0
2024-05-22 10:20:00,64.65,64.66,64.6,64.62,11368.0,63.1204,63.1302,63.0716,63.0911,11368.0
2024-05-22 10:25:00,64.62,64.65,64.62,64.64,6886.0,63.0911,63.1204,63.0911,63.1107,6886.0
2024-05-22 10:30:00,64.64,64.64,64.61,64.63,7183.0,63.1107,63.1107,63.0814,63.1009,7183.0
2024-05-22 10:35:00,64.63,64.66,64.63,64.65,20671.0,63.1009,63.1302,63.1009,63.1204,20671.0
2024-05-22 10:40:00,64.64,64.66,64.6,64.6,4565.0,63.1107,63.1302,63.0716,63.0716,4565.0
2024-05-22 10:45:00,64.6,64.64,64.59,64.64,15786.0,63.0716,63.1107,63.0619,63.1107,15786.0
2024-05-22 10:50:00,64.64,64.64,64.62,64.63,4871.0,63.1107,63.1107,63.0911,63.1009,4871.0
2024-05-22 10:55:00,64.63,64.65,64.62,64.64,8766.0,63.1009,63.1204,63.0911,63.1107,8766.0
2024-05-22 11:00:00,64.64,64.69,64.63,64.69,13042.0,63.1107,63.1595,63.1009,63.1595,13042.0
2024-05-22 11:05:00,64.69,64.71,64.66,64.7,7991.0,63.1595,63.179,63.1302,63.1692,7991.0
2024-05-22 11:10:00,64.69,64.71,64.68,64.71,3816.0,63.1595,63.179,63.1497,63.179,3816.0
2024-05-22 11:15:00,64.7,64.7,64.67,64.68,5045.0,63.1692,63.1692,63.14,63.1497,5045.0
2024-05-22 11:20:00,64.68,64.7,64.66,64.67,7358.0,63.1497,63.1692,63.1302,63.14,7358.0
2024-05-22 11:25:00,64.67,64.69,64.66,64.69,2300.0,63.14,63.1595,63.1302,63.1595,2300.0
2024-05-22 11:30:00,64.67,64.69,64.66,64.69,7905.0,63.14,63.1595,63.1302,63.1595,7905.0
2024-05-22 11:35:00,64.69,64.7,64.66,64.67,3817.0,63.1595,63.1692,63.1302,63.14,3817.0
2024-05-22 11:40:00,64.67,64.69,64.67,64.69,4301.0,63.14,63.1595,63.14,63.1595,4301.0
2024-05-22 11:45:00,64.68,64.68,64.66,64.66,3041.0,63.1497,63.1497,63.1302,63.1302,3041.0
2024-05-22 11:50:00,64.66,64.66,64.58,64.63,29405.0,63.1302,63.1302,63.0521,63.1009,29405.0
2024-05-22 11:55:00,64.63,64.68,64.62,64.68,11468.0,63.1009,63.1497,63.0911,63.1497,11468.0
2024-05-22 12:00:00,64.68,64.7,64.66,64.7,3500.0,63.1497,63.1692,63.1302,63.1692,3500.0
2024-05-22 12:05:00,64.7,64.76,64.69,64.76,51718.0,63.1692,63.2278,63.1595,63.2278,51718.0
2024-05-22 12:10:00,64.76,64.78,64.73,64.75,24855.0,63.2278,63.2474,63.1985,63.2181,24855.0
2024-05-22 12:15:00,64.75,64.76,64.73,64.76,8831.0,63.2181,63.2278,63.1985,63.2278,8831.0
2024-05-22 12:20:00,64.76,64.78,64.75,64.77,10514.0,63.2278,63.2474,63.2181,63.2376,10514.0
2024-05-22 12:25:00,64.77,64.77,64.74,64.76,11171.0,63.2376,63.2376,63.2083,63.2278,11171.0
2024-05-22 12:30:00,64.76,64.77,64.74,64.75,14654.0,63.2278,63.2376,63.2083,63.2181,14654.0
2024-05-22 12:35:00,64.75,64.77,64.73,64.77,6935.0,63.2181,63.2376,63.1985,63.2376,6935.0
2024-05-22 12:40:00,64.77,64.79,64.76,64.78,8119.0,63.2376,63.2571,63.2278,63.2474,8119.0
2024-05-22 12:45:00,64.78,64.79,64.74,64.75,22149.0,63.2474,63.2571,63.2083,63.2181,22149.0
2024-05-22 12:50:00,64.75,64.79,64.74,64.78,10905.0,63.2181,63.2571,63.2083,63.2474,10905.0
2024-05-22 12:55:00,64.78,64.78,64.75,64.76,16613.0,63.2474,63.2474,63.2181,63.2278,16613.0
2024-05-22 13:00:00,64.76,64.8,64.75,64.79,11247.0,63.2278,63.2669,63.2181,63.2571,11247.0
2024-05-22 13:05:00,64.78,64.82,64.78,64.82,6774.0,63.2474,63.2864,63.2474,63.2864,6774.0
2024-05-22 13:10:00,64.82,64.83,64.82,64.83,14034.0,63.2864,63.2962,63.2864,63.2962,14034.0
2024-05-22 13:15:00,64.83,64.85,64.83,64.84,6726.0,63.2962,63.3157,63.2962,63.3059,6726.0
2024-05-22 13:20:00,64.84,64.84,64.81,64.82,24834.0,63.3059,63.3059,63.2766,63.2864,24834.0
2024-05-22 13:25:00,64.82,64.83,64.79,64.8,6177.0,63.2864,63.2962,63.2571,63.2669,6177.0
2024-05-22 13:30:00,64.79,64.79,64.75,64.75,4440.0,63.2571,63.2571,63.2181,63.2181,4440.0
2024-05-22 13:35:00,64.76,64.76,64.68,64.74,47118.0,63.2278,63.2278,63.1497,63.2083,47118.0
2024-05-22 13:40:00,64.73,64.74,64.66,64.67,24910.0,63.1985,63.2083,63.1302,63.14,24910.0
2024-05-22 13:45:00,64.67,64.71,64.66,64.68,14918.0,63.14,63.179,63.1302,63.1497,14918.0
2024-05-22 13:50:00,64.69,64.7,64.67,64.67,17491.0,63.1595,63.1692,63.14,63.14,17491.0
2024-05-22 13:55:00,64.67,64.73,64.65,64.72,13325.0,63.14,63.1985,63.1204,63.1888,13325.0
2024-05-22 14:00:00,64.72,64.72,64.53,64.61,116602.0,63.1888,63.1888,63.0033,63.0814,116602.0
2024-05-22 14:05:00,64.61,64.66,64.61,64.62,17392.0,63.0814,63.1302,63.0814,63.0911,17392.0
2024-05-22 14:10:00,64.61,64.62,64.55,64.56,17838.0,63.0814,63.0911,63.0228,63.0326,17838.0
2024-05-22 14:15:00,64.56,64.57,64.5,64.55,25887.0,63.0326,63.0423,62.974,63.0228,25887.0
2024-05-22 14:20:00,64.55,64.55,64.43,64.48,42386.0,63.0228,63.0228,62.9056,62.9545,42386.0
2024-05-22 14:25:00,64.48,64.5,64.4,64.4,27511.0,62.9545,62.974,62.8763,62.8763,27511.0
2024-05-22 14:30:00,64.4,64.42,64.39,64.41,16863.0,62.8763,62.8959,62.8666,62.8861,16863.0
2024-05-22 14:35:00,64.4,64.41,64.38,64.39,17191.0,62.8763,62.8861,62.8568,62.8666,17191.0
2024-05-22 14:40:00,64.39,64.4,64.35,64.35,20195.0,62.8666,62.8763,62.8275,62.8275,20195.0
2024-05-22 14:45:00,64.35,64.46,64.35,64.44,102146.0,62.8275,62.9349,62.8275,62.9154,102146.0
2024-05-22 14:50:00,64.44,64.44,64.38,64.39,15855.0,62.9154,62.9154,62.8568,62.8666,15855.0
2024-05-22 14:55:00,64.39,64.4,64.37,64.39,25577.0,62.8666,62.8763,62.8471,62.8666,25577.0
2024-05-22 15:00:00,64.39,64.42,64.39,64.42,16868.0,62.8666,62.8959,62.8666,62.8959,16868.0
2024-05-22 15:05:00,64.42,64.47,64.42,64.45,35701.0,62.8959,62.9447,62.8959,62.9252,35701.0
2024-05-22 15:10:00,64.46,64.46,64.38,64.39,69792.0,62.9349,62.9349,62.8568,62.8666,69792.0
2024-05-22 15:15:00,64.39,64.41,64.32,64.34,34178.0,62.8666,62.8861,62.7982,62.8178,34178.0
2024-05-22 15:20:00,64.35,64.4,64.35,64.39,15611.0,62.8275,62.8763,62.8275,62.8666,15611.0
2024-05-22 15:25:00,64.39,64.4,64.36,64.39,11418.0,62.8666,62.8763,62.8373,62.8666,11418.0
2024-05-22 15:30:00,64.41,64.53,64.4,64.49,28836.0,62.8861,63.0033,62.8763,62.9642,28836.0
2024-05-22 15:35:00,64.49,64.55,64.48,64.48,47191.0,62.9642,63.0228,62.9545,62.9545,47191.0
2024-05-22 15:40:00,64.48,64.51,64.44,64.47,25919.0,62.9545,62.9837,62.9154,62.9447,25919.0
2024-05-22 15:45:00,64.47,64.53,64.47,64.5,24673.0,62.9447,63.0033,62.9447,62.974,24673.0
2024-05-22 15:50:00,64.51,64.53,64.44,64.53,77141.0,62.9837,63.0033,62.9154,63.0033,77141.0
2024-05-22 15:55:00,64.53,64.63,64.53,64.58,405420.0,63.0033,63.1009,63.0033,63.0521,405420.0
2024-05-23 09:30:00,65.05,65.09,64.98,65.0,72288.0,63.511,63.55,63.4426,63.4622,72288.0
2024-05-23 09:35:00,64.99,65.03,64.95,64.97,41946.0,63.4524,63.4914,63.4133,63.4329,41946.0
2024-05-23 09:40:00,64.97,65.02,64.92,65.02,62154.0,63.4329,63.4817,63.384,63.4817,62154.0
2024-05-23 09:45:00,65.01,65.01,64.61,64.66,162521.0,63.4719,63.4719,63.0814,63.1302,162521.0
2024-05-23 09:50:00,64.66,64.66,64.49,64.5,60379.0,63.1302,63.1302,62.9642,62.974,60379.0
2024-05-23 09:55:00,64.51,64.53,64.45,64.5,59453.0,62.9837,63.0033,62.9252,62.974,59453.0
2024-05-23 10:00:00,64.49,64.64,64.38,64.45,52683.0,62.9642,63.1107,62.8568,62.9252,52683.0
2024-05-23 10:05:00,64.45,64.5,64.4,64.46,28373.0,62.9252,62.974,62.8763,62.9349,28373.0
2024-05-23 10:10:00,64.47,64.59,64.46,64.58,92665.0,62.9447,63.0619,62.9349,63.0521,92665.0
2024-05-23 10:15:00,64.57,64.57,64.47,64.48,35767.0,63.0423,63.0423,62.9447,62.9545,35767.0
2024-05-23 10:20:00,64.49,64.5,64.38,64.4,27580.0,62.9642,62.974,62.8568,62.8763,27580.0
2024-05-23 10:25:00,64.39,64.41,64.37,64.41,27031.0,62.8666,62.8861,62.8471,62.8861,27031.0
2024-05-23 10:30:00,64.41,64.43,64.35,64.35,32938.0,62.8861,62.9056,62.8275,62.8275,32938.0
2024-05-23 10:35:00,64.36,64.41,64.35,64.4,67044.0,62.8373,62.8861,62.8275,62.8763,67044.0
2024-05-23 10:40:00,64.4,64.44,64.34,64.34,56618.0,62.8763,62.9154,62.8178,62.8178,56618.0
2024-05-23 10:45:00,64.35,64.35,64.29,64.3,33101.0,62.8275,62.8275,62.769,62.7787,33101.0
2024-05-23 10:50:00,64.3,64.3,64.21,64.23,16686.0,62.7787,62.7787,62.6908,62.7104,16686.0
2024-05-23 10:55:00,64.22,64.23,64.14,64.14,36203.0,62.7006,62.7104,62.6225,62.6225,36203.0
2024-05-23 11:00:00,64.14,64.26,64.11,64.24,27175.0,62.6225,62.7397,62.5932,62.7201,27175.0
2024-05-23 11:05:00,64.24,64.32,64.22,64.32,7278.0,62.7201,62.7982,62.7006,62.7982,7278.0
2024-05-23 11:10:00,64.33,64.34,64.28,64.31,26657.0,62.808,62.8178,62.7592,62.7885,26657.0
2024-05-23 11:15:00,64.3,64.35,64.28,64.29,15980.0,62.7787,62.8275,62.7592,62.769,15980.0
2024-05-23 11:20:00,64.3,64.33,64.29,64.32,17215.0,62.7787,62.808,62.769,62.7982,17215.0
2024-05-23 11:25:00,64.33,64.33,64.28,64.3,15796.0,62.808,62.808,62.7592,62.7787,15796.0
2024-05-23 11:30:00,64.31,64.33,64.29,64.33,25286.0,62.7885,62.808,62.769,62.808,25286.0
2024-05-23 11:35:00,64.33,64.37,64.28,64.34,23504.0,62.808,62.8471,62.7592,62.8178,23504.0
2024-05-23 11:40:00,64.35,64.35,64.32,64.33,9771.0,62.8275,62.8275,62.7982,62.808,9771.0
2024-05-23 11:45:00,64.33,64.36,64.31,64.35,27286.0,62.808,62.8373,62.7885,62.8275,27286.0
2024-05-23 11:50:00,64.35,64.39,64.34,64.39,23682.0,62.8275,62.8666,62.8178,62.8666,23682.0
2024-05-23 11:55:00,64.38,64.39,64.35,64.36,18638.0,62.8568,62.8666,62.8275,62.8373,18638.0
2024-05-23 12:00:00,64.35,64.4,64.33,64.38,8929.0,62.8275,62.8763,62.808,62.8568,8929.0
2024-05-23 12:05:00,64.38,64.38,64.32,64.34,18533.0,62.8568,62.8568,62.7982,62.8178,18533.0
2024-05-23 12:10:00,64.34,64.35,64.29,64.29,21272.0,62.8178,62.8275,62.769,62.769,21272.0
2024-05-23 12:15:00,64.3,64.41,64.28,64.41,17007.0,62.7787,62.8861,62.7592,62.8861,17007.0
2024-05-23 12:20:00,64.41,64.41,64.37,64.38,6606.0,62.8861,62.8861,62.8471,62.8568,6606.0
2024-05-23 12:25:00,64.38,64.43,64.37,64.42,35049.0,62.8568,62.9056,62.8471,62.8959,35049.0
2024-05-23 12:30:00,64.42,64.43,64.4,64.4,19674.0,62.8959,62.9056,62.8763,62.8763,19674.0
2024-05-23 12:35:00,64.4,64.44,64.4,64.4,13682.0,62.8763,62.9154,62.8763,62.8763,13682.0
2024-05-23 12:40:00,64.39,64.4,64.32,64.33,25461.0,62.8666,62.8763,62.7982,62.808,25461.0
2024-05-23 12:45:00,64.32,64.32,64.25,64.28,18140.0,62.7982,62.7982,62.7299,62.7592,18140.0
2024-05-23 12:50:00,64.28,64.29,64.23,64.26,10447.0,62.7592,62.769,62.7104,62.7397,10447.0
2024-05-23 12:55:00,64.27,64.27,64.22,64.23,2116.0,62.7494,62.7494,62.7006,62.7104,2116.0
2024-05-23 13:00:00,64.22,64.23,64.18,64.19,9452.0,62.7006,62.7104,62.6616,62.6713,9452.0
2024-05-23 13:05:00,64.2,64.24,64.19,64.2,10814.0,62.6811,62.7201,62.6713,62.6811,10814.0
2024-05-23 13:10:00,64.2,64.25,64.19,64.25,9989.0,62.6811,62.7299,62.6713,62.7299,9989.0
2024-05-23 13:15:00,64.25,64.27,64.19,64.19,12750.0,62.7299,62.7494,62.6713,62.6713,12750.0
2024-05-23 13:20:00,64.18,64.19,64.15,64.18,29320.0,62.6616,62.6713,62.6323,62.6616,29320.0
2024-05-23 13:25:00,64.17,64.25,64.16,64.22,19633.0,62.6518,62.7299,62.642,62.7006,19633.0
2024-05-23 13:30:00,64.21,64.21,64.17,64.19,8868.0,62.6908,62.6908,62.6518,62.6713,8868.0
2024-05-23 13:35:00,64.19,64.19,64.07,64.08,51197.0,62.6713,62.6713,62.5542,62.5639,51197.0
2024-05-23 13:40:00,64.08,64.14,64.05,64.06,15144.0,62.5639,62.6225,62.5346,62.5444,15144.0
2024-05-23 13:45:00,64.05,64.1,64.05,64.06,24283.0,62.5346,62.5834,62.5346,62.5444,24283.0
2024-05-23 13:50:00,64.06,64.09,64.01,64.03,31000.0,62.5444,62.5737,62.4956,62.5151,31000.0
2024-05-23 13:55:00,64.03,64.03,63.97,63.98,23290.0,62.5151,62.5151,62.4565,62.4663,23290.0
2024-05-23 14:00:00,63.97,63.98,63.91,63.91,40481.0,62.4565,62.4663,62.3979,62.3979,40481.0
2024-05-23 14:05:00,63.91,63.96,63.88,63.95,51322.0,62.3979,62.4468,62.3687,62.437,51322.0
2024-05-23 14:10:00,63.95,63.96,63.89,63.93,37810.0,62.437,62.4468,62.3784,62.4175,37810.0
2024-05-23 14:15:00,63.93,63.99,63.86,63.86,20285.0,62.4175,62.476,62.3491,62.3491,20285.0
2024-05-23 14:20:00,63.86,63.91,63.83,63.84,27943.0,62.3491,62.3979,62.3198,62.3296,27943.0
2024-05-23 14:25:00,63.84,63.89,63.84,63.86,16075.0,62.3296,62.3784,62.3296,62.3491,16075.0
2024-05-23 14:30:00,63.85,63.85,63.8,63.83,43008.0,62.3394,62.3394,62.2905,62.3198,43008.0
2024-05-23 14:35:00,63.83,63.89,63.81,63.88,55094.0,62.3198,62.3784,62.3003,62.3687,55094.0
2024-05-23 14:40:00,63.89,63.89,63.8,63.81,19205.0,62.3784,62.3784,62.2905,62.3003,19205.0
2024-05-23 14:45:00,63.81,63.83,63.77,63.78,60938.0,62.3003,62.3198,62.2613,62.271,60938.0
2024-05-23 14:50:00,63.78,63.79,63.71,63.73,114038.0,62.271,62.2808,62.2027,62.2222,114038.0
2024-05-23 14:55:00,63.73,63.76,63.71,63.73,60906.0,62.2222,62.2515,62.2027,62.2222,60906.0
2024-05-23 15:00:00,63.73,63.79,63.72,63.73,24771.0,62.2222,62.2808,62.2124,62.2222,24771.0
2024-05-23 15:05:00,63.74,63.84,63.72,63.82,25974.0,62.232,62.3296,62.2124,62.3101,25974.0
2024-05-23 15:10:00,63.81,63.82,63.74,63.77,17369.0,62.3003,62.3101,62.232,62.2613,17369.0
2024-05-23 15:15:00,63.77,63.86,63.75,63.84,20310.0,62.2613,62.3491,62.2417,62.3296,20310.0
2024-05-23 15:20:00,63.85,63.89,63.79,63.79,20910.0,62.3394,62.3784,62.2808,62.2808,20910.0
2024-05-23 15:25:00,63.79,63.88,63.77,63.86,26793.0,62.2808,62.3687,62.2613,62.3491,26793.0
2024-05-23 15:30:00,63.86,63.89,63.85,63.88,18039.0,62.3491,62.3784,62.3394,62.3687,18039.0
2024-05-23 15:35:00,63.88,63.89,63.84,63.89,18901.0,62.3687,62.3784,62.3296,62.3784,18901.0
2024-05-23 15:40:00,63.89,63.9,63.83,63.85,24929.0,62.3784,62.3882,62.3198,62.3394,24929.0
2024-05-23 15:45:00,63.85,63.88,63.8,63.84,51106.0,62.3394,62.3687,62.2905,62.3296,51106.0
2024-05-23 15:50:00,63.85,63.9,63.82,63.88,48566.0,62.3394,62.3882,62.3101,62.3687,48566.0
2024-05-23 15:55:00,63.87,63.89,63.79,63.89,215351.0,62.3589,62.3784,62.2808,62.3784,215351.0
2024-05-24 09:30:00,63.79,63.85,63.76,63.83,232315.0,62.2808,62.3394,62.2515,62.3198,232315.0
2024-05-24 09:35:00,63.85,63.88,63.83,63.83,42147.0,62.3394,62.3687,62.3198,62.3198,42147.0
2024-05-24 09:40:00,63.82,63.88,63.8,63.88,44231.0,62.3101,62.3687,62.2905,62.3687,44231.0
2024-05-24 09:45:00,63.89,63.9,63.83,63.85,23300.0,62.3784,62.3882,62.3198,62.3394,23300.0
2024-05-24 09:50:00,63.84,63.86,63.79,63.79,14492.0,62.3296,62.3491,62.2808,62.2808,14492.0
2024-05-24 09:55:00,63.8,63.84,63.8,63.84,5377.0,62.2905,62.3296,62.2905,62.3296,5377.0
2024-05-24 10:00:00,63.84,63.95,63.84,63.92,32222.0,62.3296,62.437,62.3296,62.4077,32222.0
2024-05-24 10:05:00,63.92,63.99,63.92,63.94,7470.0,62.4077,62.476,62.4077,62.4272,7470.0
2024-05-24 10:10:00,63.93,63.97,63.9,63.92,13110.0,62.4175,62.4565,62.3882,62.4077,13110.0
2024-05-24 10:15:00,63.93,63.98,63.91,63.98,17804.0,62.4175,62.4663,62.3979,62.4663,17804.0
2024-05-24 10:20:00,63.97,63.99,63.93,63.99,6558.0,62.4565,62.476,62.4175,62.476,6558.0
2024-05-24 10:25:00,63.99,64.03,63.98,64.0,6469.0,62.476,62.5151,62.4663,62.4858,6469.0
2024-05-24 10:30:00,64.01,64.07,64.0,64.03,11219.0,62.4956,62.5542,62.4858,62.5151,11219.0
2024-05-24 10:35:00,64.02,64.02,63.95,63.98,28398.0,62.5053,62.5053,62.437,62.4663,28398.0
2024-05-24 10:40:00,63.97,63.98,63.9,63.9,12342.0,62.4565,62.4663,62.3882,62.3882,12342.0
2024-05-24 10:45:00,63.91,63.97,63.9,63.97,6442.0,62.3979,62.4565,62.3882,62.4565,6442.0
2024-05-24 10:50:00,63.97,64.01,63.97,64.01,6378.0,62.4565,62.4956,62.4565,62.4956,6378.0
2024-05-24 10:55:00,64.01,64.03,64.0,64.01,10702.0,62.4956,62.5151,62.4858,62.4956,10702.0
2024-05-24 11:00:00,64.01,64.08,63.99,64.08,20434.0,62.4956,62.5639,62.476,62.5639,20434.0
2024-05-24 11:05:00,64.06,64.07,64.04,64.06,26276.0,62.5444,62.5542,62.5249,62.5444,26276.0
2024-05-24 11:10:00,64.06,64.12,64.05,64.12,11698.0,62.5444,62.603,62.5346,62.603,11698.0
2024-05-24 11:15:00,64.12,64.13,64.09,64.1,12986.0,62.603,62.6127,62.5737,62.5834,12986.0
2024-05-24 11:20:00,64.09,64.13,64.08,64.12,12632.0,62.5737,62.6127,62.5639,62.603,12632.0
2024-05-24 11:25:00,64.12,64.13,64.07,64.08,163820.0,62.603,62.6127,62.5542,62.5639,163820.0
2024-05-24 11:30:00,64.07,64.11,64.07,64.1,8279.0,62.5542,62.5932,62.5542,62.5834,8279.0
2024-05-24 11:35:00,64.09,64.09,64.03,64.05,53518.0,62.5737,62.5737,62.5151,62.5346,53518.0
2024-05-24 11:40:00,64.05,64.09,64.05,64.08,8795.0,62.5346,62.5737,62.5346,62.5639,8795.0
2024-05-24 11:45:00,64.08,64.08,64.01,64.03,15247.0,62.5639,62.5639,62.4956,62.5151,15247.0
2024-05-24 11:50:00,64.03,64.06,63.99,64.06,5124.0,62.5151,62.5444,62.476,62.5444,5124.0
2024-05-24 11:55:00,64.07,64.08,64.04,64.08,2137.0,62.5542,62.5639,62.5249,62.5639,2137.0
2024-05-24 12:00:00,64.06,64.07,64.05,64.07,5030.0,62.5444,62.5542,62.5346,62.5542,5030.0
2024-05-24 12:05:00,64.07,64.13,64.06,64.13,11240.0,62.5542,62.6127,62.5444,62.6127,11240.0
2024-05-24 12:10:00,64.13,64.18,64.13,64.18,40500.0,62.6127,62.6616,62.6127,62.6616,40500.0
2024-05-24 12:15:00,64.18,64.19,64.15,64.17,31137.0,62.6616,62.6713,62.6323,62.6518,31137.0
2024-05-24 12:20:00,64.16,64.17,64.15,64.15,3018.0,62.642,62.6518,62.6323,62.6323,3018.0
2024-05-24 12:25:00,64.15,64.24,64.14,64.22,95339.0,62.6323,62.7201,62.6225,62.7006,95339.0
2024-05-24 12:30:00,64.22,64.22,64.18,64.19,11331.0,62.7006,62.7006,62.6616,62.6713,11331.0
2024-05-24 12:35:00,64.18,64.18,64.14,64.15,9883.0,62.6616,62.6616,62.6225,62.6323,9883.0
2024-05-24 12:40:00,64.12,64.16,64.12,64.16,7527.0,62.603,62.642,62.603,62.642,7527.0
2024-05-24 12:45:00,64.15,64.15,64.12,64.13,1500.0,62.6323,62.6323,62.603,62.6127,1500.0
2024-05-24 12:50:00,64.12,64.19,64.12,64.19,14824.0,62.603,62.6713,62.603,62.6713,14824.0
2024-05-24 12:55:00,64.19,64.19,64.12,64.12,2771.0,62.6713,62.6713,62.603,62.603,2771.0
2024-05-24 13:00:00,64.11,64.13,64.1,64.1,12006.0,62.5932,62.6127,62.5834,62.5834,12006.0
2024-05-24 13:05:00,64.1,64.11,64.05,64.06,3510.0,62.5834,62.5932,62.5346,62.5444,3510.0
2024-05-24 13:10:00,64.07,64.08,64.07,64.08,1146.0,62.5542,62.5639,62.5542,62.5639,1146.0
2024-05-24 13:15:00,64.08,64.08,64.06,64.08,9807.0,62.5639,62.5639,62.5444,62.5639,9807.0
2024-05-24 13:20:00,64.08,64.09,64.06,64.08,3015.0,62.5639,62.5737,62.5444,62.5639,3015.0
2024-05-24 13:25:00,64.09,64.14,64.09,64.11,3000.0,62.5737,62.6225,62.5737,62.5932,3000.0
2024-05-24 13:30:00,64.1,64.1,64.06,64.06,3877.0,62.5834,62.5834,62.5444,62.5444,3877.0
2024-05-24 13:35:00,64.07,64.11,64.07,64.11,5618.0,62.5542,62.5932,62.5542,62.5932,5618.0
2024-05-24 13:40:00,64.11,64.11,64.07,64.07,4834.0,62.5932,62.5932,62.5542,62.5542,4834.0
2024-05-24 13:45:00,64.07,64.11,64.06,64.11,8932.0,62.5542,62.5932,62.5444,62.5932,8932.0
2024-05-24 13:50:00,64.13,64.14,64.11,64.12,3500.0,62.6127,62.6225,62.5932,62.603,3500.0
2024-05-24 13:55:00,64.13,64.14,64.12,64.14,937.0,62.6127,62.6225,62.603,62.6225,937.0
2024-05-24 14:00:00,64.13,64.15,64.11,64.15,5055.0,62.6127,62.6323,62.5932,62.6323,5055.0
2024-05-24 14:05:00,64.15,64.15,64.11,64.13,8554.0,62.6323,62.6323,62.5932,62.6127,8554.0
2024-05-24 14:10:00,64.11,64.11,64.08,64.11,13118.0,62.5932,62.5932,62.5639,62.5932,13118.0
2024-05-24 14:15:00,64.1,64.12,64.1,64.11,4557.0,62.5834,62.603,62.5834,62.5932,4557.0
2024-05-24 14:20:00,64.1,64.1,64.06,64.08,12637.0,62.5834,62.5834,62.5444,62.5639,12637.0
2024-05-24 14:25:00,64.05,64.07,64.05,64.06,3878.0,62.5346,62.5542,62.5346,62.5444,3878.0
2024-05-24 14:30:00,64.05,64.05,64.04,64.04,2479.0,62.5346,62.5346,62.5249,62.5249,2479.0
2024-05-24 14:35:00,64.04,64.07,64.03,64.06,6439.0,62.5249,62.5542,62.5151,62.5444,6439.0
2024-05-24 14:40:00,64.07,64.1,64.07,64.09,4254.0,62.5542,62.5834,62.5542,62.5737,4254.0
2024-05-24 14:45:00,64.09,64.11,64.09,64.1,3373.0,62.5737,62.5932,62.5737,62.5834,3373.0
2024-05-24 14:50:00,64.11,64.12,64.09,64.1,6528.0,62.5932,62.603,62.5737,62.5834,6528.0
2024-05-24 14:55:00,64.09,64.1,64.06,64.07,6407.0,62.5737,62.5834,62.5444,62.5542,6407.0
2024-05-24 15:00:00,64.07,64.08,64.01,64.07,15472.0,62.5542,62.5639,62.4956,62.5542,15472.0
2024-05-24 15:05:00,64.09,64.12,64.09,64.12,4295.0,62.5737,62.603,62.5737,62.603,4295.0
2024-05-24 15:10:00,64.12,64.12,64.09,64.12,16384.0,62.603,62.603,62.5737,62.603,16384.0
2024-05-24 15:15:00,64.12,64.12,64.1,64.11,12940.0,62.603,62.603,62.5834,62.5932,12940.0
2024-05-24 15:20:00,64.12,64.12,64.04,64.05,10140.0,62.603,62.603,62.5249,62.5346,10140.0
2024-05-24 15:25:00,64.04,64.06,64.04,64.05,7036.0,62.5249,62.5444,62.5249,62.5346,7036.0
2024-05-24 15:30:00,64.04,64.08,64.02,64.07,30920.0,62.5249,62.5639,62.5053,62.5542,30920.0
2024-05-24 15:35:00,64.07,64.1,64.05,64.07,16694.0,62.5542,62.5834,62.5346,62.5542,16694.0
2024-05-24 15:40:00,64.06,64.06,64.03,64.06,14042.0,62.5444,62.5444,62.5151,62.5444,14042.0
2024-05-24 15:45:00,64.06,64.07,64.04,64.07,34036.0,62.5444,62.5542,62.5249,62.5542,34036.0
2024-05-24 15:50:00,64.07,64.09,64.04,64.09,33871.0,62.5542,62.5737,62.5249,62.5737,33871.0
2024-05-24 15:55:00,64.09,64.14,64.05,64.14,102587.0,62.5737,62.6225,62.5346,62.6225,102587.0
2024-05-28 09:30:00,65.11,65.26,65.08,65.17,30171.0,63.5695,63.716,63.5403,63.6281,30171.0
2024-05-28 09:35:00,65.17,65.18,65.11,65.14,41241.0,63.6281,63.6379,63.5695,63.5988,41241.0
2024-05-28 09:40:00,65.14,65.16,65.07,65.09,44609.0,63.5988,63.6184,63.5305,63.55,44609.0
2024-05-28 09:45:00,65.07,65.09,65.03,65.04,20187.0,63.5305,63.55,63.4914,63.5012,20187.0
2024-05-28 09:50:00,65.05,65.12,65.05,65.05,11204.0,63.511,63.5793,63.511,63.511,11204.0
2024-05-28 09:55:00,65.05,65.05,65.0,65.01,43108.0,63.511,63.511,63.4622,63.4719,43108.0
2024-05-28 10:00:00,65.01,65.02,64.94,65.0,15510.0,63.4719,63.4817,63.4036,63.4622,15510.0
2024-05-28 10:05:00,64.99,65.02,64.98,65.02,12921.0,63.4524,63.4817,63.4426,63.4817,12921.0
2024-05-28 10:10:00,65.02,65.04,64.99,65.0,5835.0,63.4817,63.5012,63.4524,63.4622,5835.0
2024-05-28 10:15:00,65.01,65.07,64.98,65.05,14327.0,63.4719,63.5305,63.4426,63.511,14327.0
2024-05-28 10:20:00,65.04,65.06,64.99,65.06,14858.0,63.5012,63.5207,63.4524,63.5207,14858.0
2024-05-28 10:25:00,65.05,65.07,65.02,65.06,25211.0,63.511,63.5305,63.4817,63.5207,25211.0
2024-05-28 10:30:00,65.05,65.08,65.02,65.05,20179.0,63.511,63.5403,63.4817,63.511,20179.0
2024-05-28 10:35:00,65.05,65.06,65.01,65.01,19841.0,63.511,63.5207,63.4719,63.4719,19841.0
2024-05-28 10:40:00,65.01,65.09,65.0,65.08,21650.0,63.4719,63.55,63.4622,63.5403,21650.0
2024-05-28 10:45:00,65.09,65.14,65.07,65.12,43893.0,63.55,63.5988,63.5305,63.5793,43893.0
2024-05-28 10:50:00,65.12,65.16,65.12,65.13,46172.0,63.5793,63.6184,63.5793,63.5891,46172.0
2024-05-28 10:55:00,65.14,65.15,65.13,65.14,13377.0,63.5988,63.6086,63.5891,63.5988,13377.0
2024-05-28 11:00:00,65.14,65.15,65.07,65.08,5562.0,63.5988,63.6086,63.5305,63.5403,5562.0
2024-05-28 11:05:00,65.07,65.08,65.05,65.07,7717.0,63.5305,63.5403,63.511,63.5305,7717.0
2024-05-28 11:10:00,65.07,65.13,65.06,65.11,17153.0,63.5305,63.5891,63.5207,63.5695,17153.0
2024-05-28 11:15:00,65.11,65.12,65.07,65.09,15197.0,63.5695,63.5793,63.5305,63.55,15197.0
2024-05-28 11:20:00,65.09,65.12,65.08,65.11,16509.0,63.55,63.5793,63.5403,63.5695,16509.0
2024-05-28 11:25:00,65.12,65.13,65.07,65.08,28433.0,63.5793,63.5891,63.5305,63.5403,28433.0
2024-05-28 11:30:00,65.08,65.09,65.03,65.04,22676.0,63.5403,63.55,63.4914,63.5012,22676.0
2024-05-28 11:35:00,65.03,65.07,65.02,65.05,20937.0,63.4914,63.5305,63.4817,63.511,20937.0
2024-05-28 11:40:00,65.06,65.08,65.05,65.06,21235.0,63.5207,63.5403,63.511,63.5207,21235.0
2024-05-28 11:45:00,65.06,65.06,65.04,65.06,5559.0,63.5207,63.5207,63.5012,63.5207,5559.0
2024-05-28 11:50:00,65.06,65.09,65.05,65.08,10976.0,63.5207,63.55,63.511,63.5403,10976.0
2024-05-28 11:55:00,65.08,65.09,65.07,65.09,9529.0,63.5403,63.55,63.5305,63.55,9529.0
2024-05-28 12:00:00,65.09,65.1,65.07,65.08,9343.0,63.55,63.5598,63.5305,63.5403,9343.0
2024-05-28 12:05:00,65.07,65.07,65.02,65.05,6262.0,63.5305,63.5305,63.4817,63.511,6262.0
2024-05-28 12:10:00,65.05,65.11,65.05,65.1,6606.0,63.511,63.5695,63.511,63.5598,6606.0
2024-05-28 12:15:00,65.09,65.1,65.0,65.01,27168.0,63.55,63.5598,63.4622,63.4719,27168.0
2024-05-28 12:20:00,65.0,65.02,64.97,65.01,4333.0,63.4622,63.4817,63.4329,63.4719,4333.0
2024-05-28 12:25:00,65.01,65.01,64.93,64.94,46513.0,63.4719,63.4719,63.3938,63.4036,46513.0
2024-05-28 12:30:00,64.95,65.0,64.95,64.98,17184.0,63.4133,63.4622,63.4133,63.4426,17184.0
2024-05-28 12:35:00,64.97,65.02,64.97,65.02,4892.0,63.4329,63.4817,63.4329,63.4817,4892.0
2024-05-28 12:40:00,65.02,65.04,65.02,65.03,3589.0,63.4817,63.5012,63.4817,63.4914,3589.0
2024-05-28 12:45:00,65.04,65.04,64.99,65.0,12639.0,63.5012,63.5012,63.4524,63.4622,12639.0
2024-05-28 12:50:00,65.0,65.02,65.0,65.02,3915.0,63.4622,63.4817,63.4622,63.4817,3915.0
2024-05-28 12:55:00,65.01,65.01,64.93,64.94,20668.0,63.4719,63.4719,63.3938,63.4036,20668.0
2024-05-28 13:00:00,64.94,64.96,64.85,64.87,28315.0,63.4036,63.4231,63.3157,63.3352,28315.0
2024-05-28 13:05:00,64.86,64.93,64.86,64.93,3458.0,63.3255,63.3938,63.3255,63.3938,3458.0
2024-05-28 13:10:00,64.92,64.93,64.91,64.91,2773.0,63.384,63.3938,63.3743,63.3743,2773.0
2024-05-28 13:15:00,64.91,64.91,64.87,64.91,7584.0,63.3743,63.3743,63.3352,63.3743,7584.0
2024-05-28 13:20:00,64.92,64.93,64.88,64.91,10241.0,63.384,63.3938,63.345,63.3743,10241.0
2024-05-28 13:25:00,64.9,64.93,64.88,64.93,7774.0,63.3645,63.3938,63.345,63.3938,7774.0
2024-05-28 13:30:00,64.92,64.93,64.89,64.91,11752.0,63.384,63.3938,63.3548,63.3743,11752.0
2024-05-28 13:35:00,64.91,64.93,64.9,64.91,8075.0,63.3743,63.3938,63.3645,63.3743,8075.0
2024-05-28 13:40:00,64.91,64.91,64.86,64.89,10850.0,63.3743,63.3743,63.3255,63.3548,10850.0
2024-05-28 13:45:00,64.89,64.89,64.83,64.83,17800.0,63.3548,63.3548,63.2962,63.2962,17800.0
2024-05-28 13:50:00,64.83,64.84,64.74,64.76,15020.0,63.2962,63.3059,63.2083,63.2278,15020.0
2024-05-28 13:55:00,64.76,64.78,64.74,64.77,9219.0,63.2278,63.2474,63.2083,63.2376,9219.0
2024-05-28 14:00:00,64.76,64.78,64.73,64.78,4785.0,63.2278,63.2474,63.1985,63.2474,4785.0
2024-05-28 14:05:00,64.78,64.81,64.78,64.8,2582.0,63.2474,63.2766,63.2474,63.2669,2582.0
2024-05-28 14:10:00,64.81,64.82,64.79,64.8,2587.0,63.2766,63.2864,63.2571,63.2669,2587.0
2024-05-28 14:15:00,64.79,64.79,64.75,64.75,3031.0,63.2571,63.2571,63.2181,63.2181,3031.0
2024-05-28 14:20:00,64.75,64.75,64.68,64.69,4641.0,63.2181,63.2181,63.1497,63.1595,4641.0
2024-05-28 14:25:00,64.68,64.7,64.64,64.65,7154.0,63.1497,63.1692,63.1107,63.1204,7154.0
2024-05-28 14:30:00,64.64,64.66,64.59,64.59,15858.0,63.1107,63.1302,63.0619,63.0619,15858.0
2024-05-28 14:35:00,64.59,64.59,64.52,64.52,14773.0,63.0619,63.0619,62.9935,62.9935,14773.0
2024-05-28 14:40:00,64.52,64.59,64.51,64.56,8849.0,62.9935,63.0619,62.9837,63.0326,8849.0
2024-05-28 14:45:00,64.56,64.57,64.53,64.56,7907.0,63.0326,63.0423,63.0033,63.0326,7907.0
2024-05-28 14:50:00,64.56,64.58,64.54,64.57,8563.0,63.0326,63.0521,63.013,63.0423,8563.0
2024-05-28 14:55:00,64.57,64.64,64.57,64.61,7968.0,63.0423,63.1107,63.0423,63.0814,7968.0
2024-05-28 15:00:00,64.62,64.65,64.59,64.59,11873.0,63.0911,63.1204,63.0619,63.0619,11873.0
2024-05-28 15:05:00,64.61,64.63,64.6,64.61,6443.0,63.0814,63.1009,63.0716,63.0814,6443.0
2024-05-28 15:10:00,64.61,64.62,64.57,64.59,10753.0,63.0814,63.0911,63.0423,63.0619,10753.0
2024-05-28 15:15:00,64.59,64.61,64.58,64.61,7423.0,63.0619,63.0814,63.0521,63.0814,7423.0
2024-05-28 15:20:00,64.61,64.64,64.59,64.64,31900.0,63.0814,63.1107,63.0619,63.1107,31900.0
2024-05-28 15:25:00,64.64,64.69,64.62,64.62,10119.0,63.1107,63.1595,63.0911,63.0911,10119.0
2024-05-28 15:30:00,64.62,64.69,64.61,64.69,23437.0,63.0911,63.1595,63.0814,63.1595,23437.0
2024-05-28 15:35:00,64.69,64.69,64.63,64.65,24411.0,63.1595,63.1595,63.1009,63.1204,24411.0
2024-05-28 15:40:00,64.65,64.65,64.62,64.63,22231.0,63.1204,63.1204,63.0911,63.1009,22231.0
2024-05-28 15:45:00,64.63,64.66,64.62,64.64,33636.0,63.1009,63.1302,63.0911,63.1107,33636.0
2024-05-28 15:50:00,64.64,64.72,64.64,64.7,39447.0,63.1107,63.1888,63.1107,63.1692,39447.0
2024-05-28 15:55:00,64.7,64.77,64.69,64.74,159825.0,63.1692,63.2376,63.1595,63.2083,159825.0
2024-05-29 09:30:00,63.5,63.5,63.24,63.25,115688.0,61.9976,61.9976,61.7438,61.7536,115688.0
2024-05-29 09:35:00,63.25,63.32,63.2,63.29,62794.0,61.7536,61.8219,61.7047,61.7926,62794.0
2024-05-29 09:40:00,63.28,63.28,63.23,63.26,13940.0,61.7828,61.7828,61.734,61.7633,13940.0
2024-05-29 09:45:00,63.25,63.37,63.24,63.36,24682.0,61.7536,61.8707,61.7438,61.861,24682.0
2024-05-29 09:50:00,63.37,63.43,63.36,63.39,52626.0,61.8707,61.9293,61.861,61.8902,52626.0
2024-05-29 09:55:00,63.39,63.39,63.31,63.33,16955.0,61.8902,61.8902,61.8121,61.8317,16955.0
2024-05-29 10:00:00,63.32,63.34,63.29,63.31,13367.0,61.8219,61.8414,61.7926,61.8121,13367.0
2024-05-29 10:05:00,63.32,63.34,63.28,63.29,16302.0,61.8219,61.8414,61.7828,61.7926,16302.0
2024-05-29 10:10:00,63.29,63.31,63.27,63.29,17544.0,61.7926,61.8121,61.7731,61.7926,17544.0
2024-05-29 10:15:00,63.29,63.33,63.27,63.3,195062.0,61.7926,61.8317,61.7731,61.8024,195062.0
2024-05-29 10:20:00,63.3,63.31,63.23,63.31,22275.0,61.8024,61.8121,61.734,61.8121,22275.0
2024-05-29 10:25:00,63.32,63.35,63.31,63.34,15893.0,61.8219,61.8512,61.8121,61.8414,15893.0
2024-05-29 10:30:00,63.34,63.36,63.32,63.36,15618.0,61.8414,61.861,61.8219,61.861,15618.0
2024-05-29 10:35:00,63.36,63.41,63.35,63.38,16500.0,61.861,61.9098,61.8512,61.8805,16500.0
2024-05-29 10:40:00,63.37,63.4,63.34,63.35,24492.0,61.8707,61.9,61.8414,61.8512,24492.0
2024-05-29 10:45:00,63.35,63.38,63.33,63.37,19347.0,61.8512,61.8805,61.8317,61.8707,19347.0
2024-05-29 10:50:00,63.37,63.37,63.3,63.31,29435.0,61.8707,61.8707,61.8024,61.8121,29435.0
2024-05-29 10:55:00,63.31,63.32,63.27,63.32,11126.0,61.8121,61.8219,61.7731,61.8219,11126.0
2024-05-29 11:00:00,63.32,63.32,63.28,63.3,32302.0,61.8219,61.8219,61.7828,61.8024,32302.0
2024-05-29 11:05:00,63.3,63.3,63.23,63.24,13721.0,61.8024,61.8024,61.734,61.7438,13721.0
2024-05-29 11:10:00,63.24,63.26,63.22,63.22,21290.0,61.7438,61.7633,61.7243,61.7243,21290.0
2024-05-29 11:15:00,63.23,63.26,63.21,63.22,16934.0,61.734,61.7633,61.7145,61.7243,16934.0
2024-05-29 11:20:00,63.23,63.28,63.22,63.28,16871.0,61.734,61.7828,61.7243,61.7828,16871.0
2024-05-29 11:25:00,63.28,63.3,63.27,63.28,14422.0,61.7828,61.8024,61.7731,61.7828,14422.0
2024-05-29 11:30:00,63.28,63.28,63.23,63.25,14865.0,61.7828,61.7828,61.734,61.7536,14865.0
2024-05-29 11:35:00,63.25,63.32,63.24,63.31,12080.0,61.7536,61.8219,61.7438,61.8121,12080.0
2024-05-29 11:40:00,63.3,63.31,63.27,63.3,12575.0,61.8024,61.8121,61.7731,61.8024,12575.0
2024-05-29 11:45:00,63.29,63.31,63.27,63.3,10002.0,61.7926,61.8121,61.7731,61.8024,10002.0
2024-05-29 11:50:00,63.3,63.35,63.27,63.35,41419.0,61.8024,61.8512,61.7731,61.8512,41419.0
2024-05-29 11:55:00,63.36,63.39,63.31,63.34,24245.0,61.861,61.8902,61.8121,61.8414,24245.0
2024-05-29 12:00:00,63.34,63.35,63.31,63.33,15678.0,61.8414,61.8512,61.8121,61.8317,15678.0
2024-05-29 12:05:00,63.33,63.33,63.31,63.33,3972.0,61.8317,61.8317,61.8121,61.8317,3972.0
2024-05-29 12:10:00,63.32,63.33,63.28,63.3,14984.0,61.8219,61.8317,61.7828,61.8024,14984.0
2024-05-29 12:15:00,63.29,63.34,63.29,63.34,8774.0,61.7926,61.8414,61.7926,61.8414,8774.0
2024-05-29 12:20:00,63.34,63.38,63.33,63.35,7093.0,61.8414,61.8805,61.8317,61.8512,7093.0
2024-05-29 12:25:00,63.35,63.38,63.34,63.36,5362.0,61.8512,61.8805,61.8414,61.861,5362.0
2024-05-29 12:30:00,63.35,63.38,63.34,63.38,4450.0,61.8512,61.8805,61.8414,61.8805,4450.0
2024-05-29 12:35:00,63.38,63.42,63.37,63.42,5421.0,61.8805,61.9195,61.8707,61.9195,5421.0
2024-05-29 12:40:00,63.41,63.41,63.35,63.35,15609.0,61.9098,61.9098,61.8512,61.8512,15609.0
2024-05-29 12:45:00,63.36,63.39,63.36,63.38,6579.0,61.861,61.8902,61.861,61.8805,6579.0
2024-05-29 12:50:00,63.39,63.41,63.37,63.39,7137.0,61.8902,61.9098,61.8707,61.8902,7137.0
2024-05-29 12:55:00,63.39,63.41,63.37,63.38,7303.0,61.8902,61.9098,61.8707,61.8805,7303.0
2024-05-29 13:00:00,63.38,63.38,63.32,63.32,26251.0,61.8805,61.8805,61.8219,61.8219,26251.0
2024-05-29 13:05:00,63.32,63.36,63.29,63.31,17335.0,61.8219,61.861,61.7926,61.8121,17335.0
2024-05-29 13:10:00,63.31,63.32,63.25,63.27,21974.0,61.8121,61.8219,61.7536,61.7731,21974.0
2024-05-29 13:15:00,63.26,63.27,63.25,63.26,6613.0,61.7633,61.7731,61.7536,61.7633,6613.0
2024-05-29 13:20:00,63.26,63.3,63.25,63.3,6846.0,61.7633,61.8024,61.7536,61.8024,6846.0
2024-05-29 13:25:00,63.3,63.34,63.29,63.34,6177.0,61.8024,61.8414,61.7926,61.8414,6177.0
2024-05-29 13:30:00,63.35,63.35,63.31,63.32,7941.0,61.8512,61.8512,61.8121,61.8219,7941.0
2024-05-29 13:35:00,63.31,63.33,63.29,63.33,16268.0,61.8121,61.8317,61.7926,61.8317,16268.0
2024-05-29 13:40:00,63.33,63.33,63.3,63.31,17430.0,61.8317,61.8317,61.8024,61.8121,17430.0
2024-05-29 13:45:00,63.32,63.33,63.29,63.33,42967.0,61.8219,61.8317,61.7926,61.8317,42967.0
2024-05-29 13:50:00,63.33,63.43,63.32,63.43,11465.0,61.8317,61.9293,61.8219,61.9293,11465.0
2024-05-29 13:55:00,63.43,63.43,63.38,63.42,7427.0,61.9293,61.9293,61.8805,61.9195,7427.0
2024-05-29 14:00:00,63.42,63.43,63.39,63.4,11053.0,61.9195,61.9293,61.8902,61.9,11053.0
2024-05-29 14:05:00,63.4,63.41,63.38,63.41,21320.0,61.9,61.9098,61.8805,61.9098,21320.0
2024-05-29 14:10:00,63.42,63.43,63.39,63.41,16472.0,61.9195,61.9293,61.8902,61.9098,16472.0
2024-05-29 14:15:00,63.41,63.41,63.39,63.4,9771.0,61.9098,61.9098,61.8902,61.9,9771.0
2024-05-29 14:20:00,63.4,63.42,63.39,63.41,10192.0,61.9,61.9195,61.8902,61.9098,10192.0
2024-05-29 14:25:00,63.42,63.43,63.38,63.38,9393.0,61.9195,61.9293,61.8805,61.8805,9393.0
2024-05-29 14:30:00,63.39,63.39,63.33,63.35,41123.0,61.8902,61.8902,61.8317,61.8512,41123.0
2024-05-29 14:35:00,63.35,63.36,63.32,63.34,34013.0,61.8512,61.861,61.8219,61.8414,34013.0
2024-05-29 14:40:00,63.34,63.38,63.33,63.34,13897.0,61.8414,61.8805,61.8317,61.8414,13897.0
2024-05-29 14:45:00,63.33,63.33,63.28,63.29,14913.0,61.8317,61.8317,61.7828,61.7926,14913.0
2024-05-29 14:50:00,63.28,63.29,63.26,63.28,8595.0,61.7828,61.7926,61.7633,61.7828,8595.0
2024-05-29 14:55:00,63.29,63.29,63.26,63.28,11239.0,61.7926,61.7926,61.7633,61.7828,11239.0
2024-05-29 15:00:00,63.28,63.31,63.27,63.3,9158.0,61.7828,61.8121,61.7731,61.8024,9158.0
2024-05-29 15:05:00,63.3,63.31,63.29,63.3,10815.0,61.8024,61.8121,61.7926,61.8024,10815.0
2024-05-29 15:10:00,63.31,63.32,63.27,63.3,20240.0,61.8121,61.8219,61.7731,61.8024,20240.0
2024-05-29 15:15:00,63.29,63.3,63.29,63.29,8010.0,61.7926,61.8024,61.7926,61.7926,8010.0
2024-05-29 15:20:00,63.3,63.32,63.29,63.32,9118.0,61.8024,61.8219,61.7926,61.8219,9118.0
2024-05-29 15:25:00,63.32,63.35,63.31,63.33,26046.0,61.8219,61.8512,61.8121,61.8317,26046.0
2024-05-29 15:30:00,63.33,63.33,63.27,63.3,13547.0,61.8317,61.8317,61.7731,61.8024,13547.0
2024-05-29 15:35:00,63.3,63.33,63.29,63.33,19497.0,61.8024,61.8317,61.7926,61.8317,19497.0
2024-05-29 15:40:00,63.33,63.33,63.25,63.28,34201.0,61.8317,61.8317,61.7536,61.7828,34201.0
2024-05-29 15:45:00,63.28,63.3,63.23,63.24,59713.0,61.7828,61.8024,61.734,61.7438,59713.0
2024-05-29 15:50:00,63.24,63.26,63.15,63.17,69162.0,61.7438,61.7633,61.6559,61.6754,69162.0
2024-05-29 15:55:00,63.17,63.23,63.12,63.18,201435.0,61.6754,61.734,61.6266,61.6852,201435.0
2024-05-30 09:30:00,62.61,62.61,62.45,62.46,72238.0,61.1287,61.1287,60.9725,60.9822,72238.0
2024-05-30 09:35:00,62.46,62.5,62.37,62.38,94505.0,60.9822,61.0213,60.8944,60.9041,94505.0
2024-05-30 09:40:00,62.38,62.49,62.37,62.49,61129.0,60.9041,61.0115,60.8944,61.0115,61129.0
2024-05-30 09:45:00,62.49,62.51,62.46,62.49,62622.0,61.0115,61.0311,60.9822,61.0115,62622.0
2024-05-30 09:50:00,62.49,62.53,62.45,62.52,69640.0,61.0115,61.0506,60.9725,61.0408,69640.0
2024-05-30 09:55:00,62.51,62.52,62.41,62.49,35400.0,61.0311,61.0408,60.9334,61.0115,35400.0
2024-05-30 10:00:00,62.49,62.52,62.46,62.51,51751.0,61.0115,61.0408,60.9822,61.0311,51751.0
2024-05-30 10:05:00,62.51,62.56,62.5,62.52,23480.0,61.0311,61.0799,61.0213,61.0408,23480.0
2024-05-30 10:10:00,62.52,62.53,62.41,62.43,31768.0,61.0408,61.0506,60.9334,60.953,31768.0
2024-05-30 10:15:00,62.42,62.49,62.42,62.47,52522.0,60.9432,61.0115,60.9432,60.992,52522.0
2024-05-30 10:20:00,62.48,62.52,62.47,62.5,90575.0,61.0018,61.0408,60.992,61.0213,90575.0
2024-05-30 10:25:00,62.5,62.52,62.48,62.51,21862.0,61.0213,61.0408,61.0018,61.0311,21862.0
2024-05-30 10:30:00,62.5,62.52,62.47,62.48,14111.0,61.0213,61.0408,60.992,61.0018,14111.0
2024-05-30 10:35:00,62.47,62.49,62.42,62.42,12712.0,60.992,61.0115,60.9432,60.9432,12712.0
2024-05-30 10:40:00,62.41,62.44,62.38,62.43,17974.0,60.9334,60.9627,60.9041,60.953,17974.0
2024-05-30 10:45:00,62.43,62.49,62.42,62.48,19009.0,60.953,61.0115,60.9432,61.0018,19009.0
2024-05-30 10:50:00,62.5,62.51,62.47,62.49,197156.0,61.0213,61.0311,60.992,61.0115,197156.0
2024-05-30 10:55:00,62.5,62.5,62.47,62.5,14846.0,61.0213,61.0213,60.992,61.0213,14846.0
2024-05-30 11:00:00,62.5,62.52,62.48,62.48,30932.0,61.0213,61.0408,61.0018,61.0018,30932.0
2024-05-30 11:05:00,62.47,62.5,62.45,62.49,17664.0,60.992,61.0213,60.9725,61.0115,17664.0
2024-05-30 11:10:00,62.49,62.52,62.48,62.49,11212.0,61.0115,61.0408,61.0018,61.0115,11212.0
2024-05-30 11:15:00,62.49,62.54,62.48,62.54,14909.0,61.0115,61.0604,61.0018,61.0604,14909.0
2024-05-30 11:20:00,62.54,62.56,62.51,62.56,40876.0,61.0604,61.0799,61.0311,61.0799,40876.0
2024-05-30 11:25:00,62.56,62.69,62.56,62.67,22682.0,61.0799,61.2068,61.0799,61.1873,22682.0
2024-05-30 11:30:00,62.66,62.7,62.63,62.69,11947.0,61.1775,61.2166,61.1482,61.2068,11947.0
2024-05-30 11:35:00,62.69,62.71,62.63,62.66,51215.0,61.2068,61.2263,61.1482,61.1775,51215.0
2024-05-30 11:40:00,62.65,62.68,62.62,62.64,18006.0,61.1678,61.197,61.1385,61.158,18006.0
2024-05-30 11:45:00,62.64,62.66,62.63,62.64,31167.0,61.158,61.1775,61.1482,61.158,31167.0
2024-05-30 11:50:00,62.64,62.66,62.61,62.63,142686.0,61.158,61.1775,61.1287,61.1482,142686.0
2024-05-30 11:55:00,62.63,62.64,62.59,62.59,20977.0,61.1482,61.158,61.1092,61.1092,20977.0
2024-05-30 12:00:00,62.59,62.65,62.59,62.65,54967.0,61.1092,61.1678,61.1092,61.1678,54967.0
2024-05-30 12:05:00,62.65,62.67,62.64,62.64,25700.0,61.1678,61.1873,61.158,61.158,25700.0
2024-05-30 12:10:00,62.65,62.66,62.64,62.66,10956.0,61.1678,61.1775,61.158,61.1775,10956.0
2024-05-30 12:15:00,62.66,62.68,62.65,62.67,34953.0,61.1775,61.197,61.1678,61.1873,34953.0
2024-05-30 12:20:00,62.67,62.68,62.63,62.65,18342.0,61.1873,61.197,61.1482,61.1678,18342.0
2024-05-30 12:25:00,62.65,62.67,62.63,62.63,16860.0,61.1678,61.1873,61.1482,61.1482,16860.0
2024-05-30 12:30:00,62.64,62.68,62.63,62.68,24110.0,61.158,61.197,61.1482,61.197,24110.0
2024-05-30 12:35:00,62.68,62.71,62.67,62.69,20112.0,61.197,61.2263,61.1873,61.2068,20112.0
2024-05-30 12:40:00,62.69,62.71,62.69,62.69,11763.0,61.2068,61.2263,61.2068,61.2068,11763.0
2024-05-30 12:45:00,62.69,62.71,62.68,62.69,6339.0,61.2068,61.2263,61.197,61.2068,6339.0
2024-05-30 12:50:00,62.69,62.73,62.68,62.72,12543.0,61.2068,61.2459,61.197,61.2361,12543.0
2024-05-30 12:55:00,62.71,62.72,62.7,62.72,4178.0,61.2263,61.2361,61.2166,61.2361,4178.0
2024-05-30 13:00:00,62.72,62.76,62.71,62.73,19761.0,61.2361,61.2751,61.2263,61.2459,19761.0
2024-05-30 13:05:00,62.75,62.76,62.74,62.75,11886.0,61.2654,61.2751,61.2556,61.2654,11886.0
2024-05-30 13:10:00,62.75,62.79,62.75,62.78,8458.0,61.2654,61.3044,61.2654,61.2947,8458.0
2024-05-30 13:15:00,62.77,62.78,62.75,62.78,17132.0,61.2849,61.2947,61.2654,61.2947,17132.0
2024-05-30 13:20:00,62.78,62.8,62.77,62.8,14748.0,61.2947,61.3142,61.2849,61.3142,14748.0
2024-05-30 13:25:00,62.8,62.8,62.79,62.8,4603.0,61.3142,61.3142,61.3044,61.3142,4603.0
2024-05-30 13:30:00,62.8,62.81,62.79,62.79,7480.0,61.3142,61.324,61.3044,61.3044,7480.0
2024-05-30 13:35:00,62.79,62.8,62.77,62.77,10808.0,61.3044,61.3142,61.2849,61.2849,10808.0
2024-05-30 13:40:00,62.78,62.8,62.77,62.78,5222.0,61.2947,61.3142,61.2849,61.2947,5222.0
2024-05-30 13:45:00,62.77,62.79,62.76,62.76,14603.0,61.2849,61.3044,61.2751,61.2751,14603.0
2024-05-30 13:50:00,62.76,62.76,62.74,62.75,8559.0,61.2751,61.2751,61.2556,61.2654,8559.0
2024-05-30 13:55:00,62.75,62.75,62.73,62.75,10108.0,61.2654,61.2654,61.2459,61.2654,10108.0
2024-05-30 14:00:00,62.75,62.75,62.71,62.71,13794.0,61.2654,61.2654,61.2263,61.2263,13794.0
2024-05-30 14:05:00,62.71,62.74,62.71,62.72,6893.0,61.2263,61.2556,61.2263,61.2361,6893.0
2024-05-30 14:10:00,62.71,62.71,62.69,62.7,6782.0,61.2263,61.2263,61.2068,61.2166,6782.0
2024-05-30 14:15:00,62.69,62.69,62.61,62.64,21416.0,61.2068,61.2068,61.1287,61.158,21416.0
2024-05-30 14:20:00,62.64,62.65,62.61,62.64,8895.0,61.158,61.1678,61.1287,61.158,8895.0
2024-05-30 14:25:00,62.63,62.64,62.61,62.64,10993.0,61.1482,61.158,61.1287,61.158,10993.0
2024-05-30 14:30:00,62.65,62.68,62.65,62.68,7933.0,61.1678,61.197,61.1678,61.197,7933.0
2024-05-30 14:35:00,62.68,62.68,62.62,62.63,12399.0,61.197,61.197,61.1385,61.1482,12399.0
2024-05-30 14:40:00,62.63,62.63,62.6,62.63,7223.0,61.1482,61.1482,61.1189,61.1482,7223.0
2024-05-30 14:45:00,62.63,62.63,62.6,62.61,13473.0,61.1482,61.1482,61.1189,61.1287,13473.0
2024-05-30 14:50:00,62.61,62.64,62.61,62.62,5726.0,61.1287,61.158,61.1287,61.1385,5726.0
2024-05-30 14:55:00,62.63,62.63,62.6,62.62,11602.0,61.1482,61.1482,61.1189,61.1385,11602.0
2024-05-30 15:00:00,62.63,62.64,62.59,62.6,11184.0,61.1482,61.158,61.1092,61.1189,11184.0
2024-05-30 15:05:00,62.61,62.63,62.6,62.62,17270.0,61.1287,61.1482,61.1189,61.1385,17270.0
2024-05-30 15:10:00,62.62,62.63,62.61,62.63,9946.0,61.1385,61.1482,61.1287,61.1482,9946.0
2024-05-30 15:15:00,62.64,62.65,62.62,62.63,26993.0,61.158,61.1678,61.1385,61.1482,26993.0
2024-05-30 15:20:00,62.62,62.63,62.57,62.58,45805.0,61.1385,61.1482,61.0896,61.0994,45805.0
2024-05-30 15:25:00,62.57,62.61,62.56,62.59,50059.0,61.0896,61.1287,61.0799,61.1092,50059.0
2024-05-30 15:30:00,62.59,62.59,62.52,62.52,20099.0,61.1092,61.1092,61.0408,61.0408,20099.0
2024-05-30 15:35:00,62.52,62.53,62.49,62.49,31198.0,61.0408,61.0506,61.0115,61.0115,31198.0
2024-05-30 15:40:00,62.49,62.52,62.47,62.49,74562.0,61.0115,61.0408,60.992,61.0115,74562.0
2024-05-30 15:45:00,62.48,62.49,62.38,62.45,70538.0,61.0018,61.0115,60.9041,60.9725,70538.0
2024-05-30 15:50:00,62.44,62.53,62.43,62.53,140749.0,60.9627,61.0506,60.953,61.0506,140749.0
2024-05-30 15:55:00,62.53,62.56,62.44,62.44,299000.0,61.0506,61.0799,60.9627,60.9627,299000.0
2024-05-31 09:30:00,62.29,62.41,62.03,62.09,113562.0,60.8163,60.9334,60.5624,60.621,113562.0
2024-05-31 09:35:00,62.09,62.22,62.07,62.21,67374.0,60.621,60.7479,60.6015,60.7382,67374.0
2024-05-31 09:40:00,62.21,62.25,62.17,62.23,26949.0,60.7382,60.7772,60.6991,60.7577,26949.0
2024-05-31 09:45:00,62.23,62.25,62.11,62.16,21523.0,60.7577,60.7772,60.6405,60.6893,21523.0
2024-05-31 09:50:00,62.15,62.19,62.07,62.08,28453.0,60.6796,60.7186,60.6015,60.6112,28453.0
2024-05-31 09:55:00,62.08,62.11,62.04,62.09,68760.0,60.6112,60.6405,60.5722,60.621,68760.0
2024-05-31 10:00:00,62.08,62.1,62.01,62.09,59324.0,60.6112,60.6308,60.5429,60.621,59324.0
2024-05-31 10:05:00,62.09,62.16,62.08,62.15,51723.0,60.621,60.6893,60.6112,60.6796,51723.0
2024-05-31 10:10:00,62.14,62.14,61.99,61.99,54110.0,60.6698,60.6698,60.5234,60.5234,54110.0
2024-05-31 10:15:00,62.01,62.02,61.92,61.95,20054.0,60.5429,60.5527,60.455,60.4843,20054.0
2024-05-31 10:20:00,61.94,61.95,61.8,61.82,11595.0,60.4745,60.4843,60.3379,60.3574,11595.0
2024-05-31 10:25:00,61.82,61.87,61.78,61.78,21172.0,60.3574,60.4062,60.3183,60.3183,21172.0
2024-05-31 10:30:00,61.77,61.78,61.66,61.67,54310.0,60.3086,60.3183,60.2012,60.2109,54310.0
2024-05-31 10:35:00,61.67,61.71,61.63,61.68,33606.0,60.2109,60.25,60.1719,60.2207,33606.0
2024-05-31 10:40:00,61.67,61.68,61.58,61.58,22098.0,60.2109,60.2207,60.1231,60.1231,22098.0
2024-05-31 10:45:00,61.59,61.64,61.58,61.6,38602.0,60.1328,60.1816,60.1231,60.1426,38602.0
2024-05-31 10:50:00,61.6,61.62,61.58,61.62,46619.0,60.1426,60.1621,60.1231,60.1621,46619.0
2024-05-31 10:55:00,61.62,61.73,61.61,61.66,150868.0,60.1621,60.2695,60.1524,60.2012,150868.0
2024-05-31 11:00:00,61.66,61.67,61.62,61.65,63656.0,60.2012,60.2109,60.1621,60.1914,63656.0
2024-05-31 11:05:00,61.65,61.68,61.62,61.68,91764.0,60.1914,60.2207,60.1621,60.2207,91764.0
2024-05-31 11:10:00,61.68,61.71,61.61,61.65,27380.0,60.2207,60.25,60.1524,60.1914,27380.0
2024-05-31 11:15:00,61.66,61.68,61.61,61.63,24351.0,60.2012,60.2207,60.1524,60.1719,24351.0
2024-05-31 11:20:00,61.64,61.64,61.59,61.63,15304.0,60.1816,60.1816,60.1328,60.1719,15304.0
2024-05-31 11:25:00,61.62,61.67,61.6,61.66,42164.0,60.1621,60.2109,60.1426,60.2012,42164.0
2024-05-31 11:30:00,61.65,61.65,61.58,61.61,18315.0,60.1914,60.1914,60.1231,60.1524,18315.0
2024-05-31 11:35:00,61.62,61.66,61.58,61.58,56329.0,60.1621,60.2012,60.1231,60.1231,56329.0
2024-05-31 11:40:00,61.57,61.64,61.56,61.6,27650.0,60.1133,60.1816,60.1035,60.1426,27650.0
2024-05-31 11:45:00,61.6,61.62,61.58,61.59,18516.0,60.1426,60.1621,60.1231,60.1328,18516.0
2024-05-31 11:50:00,61.59,61.62,61.58,61.61,19245.0,60.1328,60.1621,60.1231,60.1524,19245.0
2024-05-31 11:55:00,61.62,61.62,61.57,61.59,6381.0,60.1621,60.1621,60.1133,60.1328,6381.0
2024-05-31 12:00:00,61.58,61.58,61.52,61.54,13011.0,60.1231,60.1231,60.0645,60.084,13011.0
2024-05-31 12:05:00,61.54,61.54,61.49,61.49,14037.0,60.084,60.084,60.0352,60.0352,14037.0
2024-05-31 12:10:00,61.49,61.49,61.44,61.47,16324.0,60.0352,60.0352,59.9864,60.0157,16324.0
2024-05-31 12:15:00,61.46,61.48,61.43,61.46,34441.0,60.0059,60.0254,59.9766,60.0059,34441.0
2024-05-31 12:20:00,61.46,61.46,61.41,61.44,13982.0,60.0059,60.0059,59.9571,59.9864,13982.0
2024-05-31 12:25:00,61.43,61.46,61.42,61.45,8301.0,59.9766,60.0059,59.9669,59.9961,8301.0
2024-05-31 12:30:00,61.45,61.49,61.44,61.47,12506.0,59.9961,60.0352,59.9864,60.0157,12506.0
2024-05-31 12:35:00,61.46,61.51,61.45,61.51,24715.0,60.0059,60.0547,59.9961,60.0547,24715.0
2024-05-31 12:40:00,61.51,61.56,61.5,61.54,28358.0,60.0547,60.1035,60.045,60.084,28358.0
2024-05-31 12:45:00,61.54,61.57,61.51,61.51,16675.0,60.084,60.1133,60.0547,60.0547,16675.0
2024-05-31 12:50:00,61.51,61.52,61.49,61.51,7497.0,60.0547,60.0645,60.0352,60.0547,7497.0
2024-05-31 12:55:00,61.51,61.52,61.5,61.5,5694.0,60.0547,60.0645,60.045,60.045,5694.0
2024-05-31 13:00:00,61.5,61.57,61.49,61.54,13519.0,60.045,60.1133,60.0352,60.084,13519.0
2024-05-31 13:05:00,61.54,61.59,61.53,61.59,6071.0,60.084,60.1328,60.0742,60.1328,6071.0
2024-05-31 13:10:00,61.6,61.64,61.59,61.64,8086.0,60.1426,60.1816,60.1328,60.1816,8086.0
2024-05-31 13:15:00,61.64,61.66,61.63,61.64,14637.0,60.1816,60.2012,60.1719,60.1816,14637.0
2024-05-31 13:20:00,61.65,61.68,61.63,61.68,11166.0,60.1914,60.2207,60.1719,60.2207,11166.0
2024-05-31 13:25:00,61.68,61.7,61.67,61.69,28187.0,60.2207,60.2402,60.2109,60.2305,28187.0
2024-05-31 13:30:00,61.69,61.71,61.67,61.67,9986.0,60.2305,60.25,60.2109,60.2109,9986.0
2024-05-31 13:35:00,61.67,61.68,61.66,61.66,8314.0,60.2109,60.2207,60.2012,60.2012,8314.0
2024-05-31 13:40:00,61.66,61.67,61.63,61.67,6477.0,60.2012,60.2109,60.1719,60.2109,6477.0
2024-05-31 13:45:00,61.66,61.7,61.66,61.7,5158.0,60.2012,60.2402,60.2012,60.2402,5158.0
2024-05-31 13:50:00,61.7,61.71,61.64,61.66,6603.0,60.2402,60.25,60.1816,60.2012,6603.0
2024-05-31 13:55:00,61.67,61.68,61.67,61.67,5275.0,60.2109,60.2207,60.2109,60.2109,5275.0
2024-05-31 14:00:00,61.68,61.68,61.64,61.65,5345.0,60.2207,60.2207,60.1816,60.1914,5345.0
2024-05-31 14:05:00,61.64,61.65,61.62,61.65,11555.0,60.1816,60.1914,60.1621,60.1914,11555.0
2024-05-31 14:10:00,61.65,61.71,61.64,61.68,16615.0,60.1914,60.25,60.1816,60.2207,16615.0
2024-05-31 14:15:00,61.68,61.71,61.67,61.7,9127.0,60.2207,60.25,60.2109,60.2402,9127.0
2024-05-31 14:20:00,61.7,61.7,61.69,61.7,3562.0,60.2402,60.2402,60.2305,60.2402,3562.0
2024-05-31 14:25:00,61.7,61.7,61.66,61.66,6975.0,60.2402,60.2402,60.2012,60.2012,6975.0
2024-05-31 14:30:00,61.67,61.68,61.62,61.63,9305.0,60.2109,60.2207,60.1621,60.1719,9305.0
2024-05-31 14:35:00,61.64,61.66,61.63,61.66,6292.0,60.1816,60.2012,60.1719,60.2012,6292.0
2024-05-31 14:40:00,61.66,61.73,61.65,61.71,12809.0,60.2012,60.2695,60.1914,60.25,12809.0
2024-05-31 14:45:00,61.72,61.75,61.71,61.72,24472.0,60.2598,60.289,60.25,60.2598,24472.0
2024-05-31 14:50:00,61.72,61.72,61.68,61.69,21862.0,60.2598,60.2598,60.2207,60.2305,21862.0
2024-05-31 14:55:00,61.7,61.73,61.69,61.73,14846.0,60.2402,60.2695,60.2305,60.2695,14846.0
2024-05-31 15:00:00,61.72,61.74,61.69,61.73,29201.0,60.2598,60.2793,60.2305,60.2695,29201.0
2024-05-31 15:05:00,61.73,61.79,61.72,61.76,37609.0,60.2695,60.3281,60.2598,60.2988,37609.0
2024-05-31 15:10:00,61.77,61.79,61.76,61.77,18111.0,60.3086,60.3281,60.2988,60.3086,18111.0
2024-05-31 15:15:00,61.77,61.78,61.74,61.76,18344.0,60.3086,60.3183,60.2793,60.2988,18344.0
2024-05-31 15:20:00,61.76,61.81,61.75,61.8,27810.0,60.2988,60.3476,60.289,60.3379,27810.0
2024-05-31 15:25:00,61.8,61.82,61.73,61.73,31168.0,60.3379,60.3574,60.2695,60.2695,31168.0
2024-05-31 15:30:00,61.73,61.81,61.72,61.8,28891.0,60.2695,60.3476,60.2598,60.3379,28891.0
2024-05-31 15:35:00,61.8,61.85,61.8,61.85,41156.0,60.3379,60.3867,60.3379,60.3867,41156.0
2024-05-31 15:40:00,61.85,61.93,61.84,61.92,82964.0,60.3867,60.4648,60.3769,60.455,82964.0
2024-05-31 15:45:00,61.92,61.97,61.9,61.97,84043.0,60.455,60.5038,60.4355,60.5038,84043.0
2024-05-31 15:50:00,61.98,62.1,61.95,62.09,129308.0,60.5136,60.6308,60.4843,60.621,129308.0
2024-05-31 15:55:00,62.08,62.19,62.06,62.19,351298.0,60.6112,60.7186,60.5917,60.7186,351298.0
2024-06-03 09:30:00,63.12,63.17,63.05,63.17,110214.0,61.6266,61.6754,61.5583,61.6754,110214.0
2024-06-03 09:35:00,63.16,63.16,63.05,63.06,91031.0,61.6657,61.6657,61.5583,61.5681,91031.0
2024-06-03 09:40:00,63.07,63.09,63.04,63.05,75442.0,61.5778,61.5973,61.5485,61.5583,75442.0
2024-06-03 09:45:00,63.07,63.12,63.01,63.04,68812.0,61.5778,61.6266,61.5192,61.5485,68812.0
2024-06-03 09:50:00,63.03,63.04,62.96,62.98,52398.0,61.5388,61.5485,61.4704,61.4899,52398.0
2024-06-03 09:55:00,62.99,63.03,62.96,63.0,29536.0,61.4997,61.5388,61.4704,61.5095,29536.0
2024-06-03 10:00:00,63.0,63.24,63.0,63.15,45872.0,61.5095,61.7438,61.5095,61.6559,45872.0
2024-06-03 10:05:00,63.15,63.23,63.14,63.16,14401.0,61.6559,61.734,61.6462,61.6657,14401.0
2024-06-03 10:10:00,63.15,63.3,63.15,63.28,35917.0,61.6559,61.8024,61.6559,61.7828,35917.0
2024-06-03 10:15:00,63.28,63.32,63.27,63.31,14842.0,61.7828,61.8219,61.7731,61.8121,14842.0
2024-06-03 10:20:00,63.32,63.32,63.21,63.24,21939.0,61.8219,61.8219,61.7145,61.7438,21939.0
2024-06-03 10:25:00,63.23,63.29,63.22,63.28,10424.0,61.734,61.7926,61.7243,61.7828,10424.0
2024-06-03 10:30:00,63.28,63.29,63.19,63.21,57646.0,61.7828,61.7926,61.695,61.7145,57646.0
2024-06-03 10:35:00,63.21,63.21,63.13,63.16,22656.0,61.7145,61.7145,61.6364,61.6657,22656.0
2024-06-03 10:40:00,63.17,63.2,63.16,63.17,34803.0,61.6754,61.7047,61.6657,61.6754,34803.0
2024-06-03 10:45:00,63.18,63.2,63.0,63.0,63248.0,61.6852,61.7047,61.5095,61.5095,63248.0
2024-06-03 10:50:00,63.01,63.03,62.95,62.96,41357.0,61.5192,61.5388,61.4607,61.4704,41357.0
2024-06-03 10:55:00,62.95,62.96,62.88,62.93,10938.0,61.4607,61.4704,61.3923,61.4411,10938.0
2024-06-03 11:00:00,62.92,62.93,62.88,62.89,8878.0,61.4314,61.4411,61.3923,61.4021,8878.0
2024-06-03 11:05:00,62.88,62.97,62.85,62.97,7568.0,61.3923,61.4802,61.363,61.4802,7568.0
2024-06-03 11:10:00,62.97,63.02,62.97,63.02,23775.0,61.4802,61.529,61.4802,61.529,23775.0
2024-06-03 11:15:00,63.0,63.04,62.99,63.04,2267.0,61.5095,61.5485,61.4997,61.5485,2267.0
2024-06-03 11:20:00,63.04,63.06,63.02,63.04,23648.0,61.5485,61.5681,61.529,61.5485,23648.0
2024-06-03 11:25:00,63.05,63.07,63.02,63.05,22923.0,61.5583,61.5778,61.529,61.5583,22923.0
2024-06-03 11:30:00,63.04,63.06,63.04,63.04,39130.0,61.5485,61.5681,61.5485,61.5485,39130.0
2024-06-03 11:35:00,63.04,63.14,63.03,63.1,43623.0,61.5485,61.6462,61.5388,61.6071,43623.0
2024-06-03 11:40:00,63.1,63.12,63.05,63.1,27220.0,61.6071,61.6266,61.5583,61.6071,27220.0
2024-06-03 11:45:00,63.11,63.11,63.02,63.03,14985.0,61.6169,61.6169,61.529,61.5388,14985.0
2024-06-03 11:50:00,63.03,63.08,63.01,63.05,14687.0,61.5388,61.5876,61.5192,61.5583,14687.0
2024-06-03 11:55:00,63.05,63.06,63.03,63.05,19252.0,61.5583,61.5681,61.5388,61.5583,19252.0
2024-06-03 12:00:00,63.05,63.06,62.99,62.99,2690.0,61.5583,61.5681,61.4997,61.4997,2690.0
2024-06-03 12:05:00,62.98,62.98,62.93,62.93,12414.0,61.4899,61.4899,61.4411,61.4411,12414.0
2024-06-03 12:10:00,62.95,62.99,62.83,62.83,17533.0,61.4607,61.4997,61.3435,61.3435,17533.0
2024-06-03 12:15:00,62.84,62.86,62.8,62.8,21080.0,61.3533,61.3728,61.3142,61.3142,21080.0
2024-06-03 12:20:00,62.8,62.83,62.77,62.82,7939.0,61.3142,61.3435,61.2849,61.3337,7939.0
2024-06-03 12:25:00,62.82,62.85,62.81,62.83,27393.0,61.3337,61.363,61.324,61.3435,27393.0
2024-06-03 12:30:00,62.83,62.85,62.78,62.78,3902.0,61.3435,61.363,61.2947,61.2947,3902.0
2024-06-03 12:35:00,62.79,62.89,62.78,62.89,22674.0,61.3044,61.4021,61.2947,61.4021,22674.0
2024-06-03 12:40:00,62.89,62.91,62.86,62.9,20615.0,61.4021,61.4216,61.3728,61.4118,20615.0
2024-06-03 12:45:00,62.88,62.93,62.87,62.9,9164.0,61.3923,61.4411,61.3825,61.4118,9164.0
2024-06-03 12:50:00,62.89,62.91,62.81,62.88,15629.0,61.4021,61.4216,61.324,61.3923,15629.0
2024-06-03 12:55:00,62.88,62.91,62.86,62.87,8419.0,61.3923,61.4216,61.3728,61.3825,8419.0
2024-06-03 13:00:00,62.86,62.86,62.83,62.85,10877.0,61.3728,61.3728,61.3435,61.363,10877.0
2024-06-03 13:05:00,62.84,62.86,62.82,62.83,7534.0,61.3533,61.3728,61.3337,61.3435,7534.0
2024-06-03 13:10:00,62.83,62.83,62.75,62.8,13732.0,61.3435,61.3435,61.2654,61.3142,13732.0
2024-06-03 13:15:00,62.83,62.91,62.83,62.9,12997.0,61.3435,61.4216,61.3435,61.4118,12997.0
2024-06-03 13:20:00,62.89,62.93,62.88,62.9,9392.0,61.4021,61.4411,61.3923,61.4118,9392.0
2024-06-03 13:25:00,62.89,62.95,62.88,62.94,5024.0,61.4021,61.4607,61.3923,61.4509,5024.0
2024-06-03 13:30:00,62.95,63.0,62.94,62.96,9996.0,61.4607,61.5095,61.4509,61.4704,9996.0
2024-06-03 13:35:00,62.95,63.0,62.93,62.97,10428.0,61.4607,61.5095,61.4411,61.4802,10428.0
2024-06-03 13:40:00,62.98,63.0,62.96,62.99,2819.0,61.4899,61.5095,61.4704,61.4997,2819.0
2024-06-03 13:45:00,63.0,63.02,62.97,62.99,8093.0,61.5095,61.529,61.4802,61.4997,8093.0
2024-06-03 13:50:00,62.99,62.99,62.93,62.96,4012.0,61.4997,61.4997,61.4411,61.4704,4012.0
2024-06-03 13:55:00,62.96,62.96,62.93,62.96,9015.0,61.4704,61.4704,61.4411,61.4704,9015.0
2024-06-03 14:00:00,62.97,62.99,62.96,62.99,4378.0,61.4802,61.4997,61.4704,61.4997,4378.0
2024-06-03 14:05:00,62.98,63.02,62.97,62.99,5331.0,61.4899,61.529,61.4802,61.4997,5331.0
2024-06-03 14:10:00,62.99,63.01,62.92,62.92,3086.0,61.4997,61.5192,61.4314,61.4314,3086.0
2024-06-03 14:15:00,62.94,62.99,62.94,62.98,1313.0,61.4509,61.4997,61.4509,61.4899,1313.0
2024-06-03 14:20:00,62.99,63.06,62.98,63.05,13375.0,61.4997,61.5681,61.4899,61.5583,13375.0
2024-06-03 14:25:00,63.05,63.08,63.02,63.03,26927.0,61.5583,61.5876,61.529,61.5388,26927.0
2024-06-03 14:30:00,63.04,63.07,63.02,63.05,8024.0,61.5485,61.5778,61.529,61.5583,8024.0
2024-06-03 14:35:00,63.07,63.09,63.04,63.08,25115.0,61.5778,61.5973,61.5485,61.5876,25115.0
2024-06-03 14:40:00,63.07,63.12,63.06,63.07,17176.0,61.5778,61.6266,61.5681,61.5778,17176.0
2024-06-03 14:45:00,63.07,63.09,63.07,63.08,4464.0,61.5778,61.5973,61.5778,61.5876,4464.0
2024-06-03 14:50:00,63.09,63.09,63.02,63.02,13982.0,61.5973,61.5973,61.529,61.529,13982.0
2024-06-03 14:55:00,63.02,63.05,63.0,63.04,21533.0,61.529,61.5583,61.5095,61.5485,21533.0
2024-06-03 15:00:00,63.05,63.09,63.05,63.08,12398.0,61.5583,61.5973,61.5583,61.5876,12398.0
2024-06-03 15:05:00,63.07,63.07,63.03,63.07,4812.0,61.5778,61.5778,61.5388,61.5778,4812.0
2024-06-03 15:10:00,63.07,63.13,63.07,63.11,11490.0,61.5778,61.6364,61.5778,61.6169,11490.0
2024-06-03 15:15:00,63.1,63.13,63.1,63.12,4787.0,61.6071,61.6364,61.6071,61.6266,4787.0
2024-06-03 15:20:00,63.12,63.14,63.09,63.11,57688.0,61.6266,61.6462,61.5973,61.6169,57688.0
2024-06-03 15:25:00,63.12,63.14,63.1,63.11,16103.0,61.6266,61.6462,61.6071,61.6169,16103.0
2024-06-03 15:30:00,63.12,63.13,63.08,63.11,7782.0,61.6266,61.6364,61.5876,61.6169,7782.0
2024-06-03 15:35:00,63.11,63.12,63.07,63.09,10655.0,61.6169,61.6266,61.5778,61.5973,10655.0
2024-06-03 15:40:00,63.08,63.13,63.07,63.11,19392.0,61.5876,61.6364,61.5778,61.6169,19392.0
2024-06-03 15:45:00,63.11,63.15,63.11,63.15,13687.0,61.6169,61.6559,61.6169,61.6559,13687.0
2024-06-03 15:50:00,63.15,63.18,63.11,63.17,50641.0,61.6559,61.6852,61.6169,61.6754,50641.0
2024-06-03 15:55:00,63.18,63.21,63.16,63.2,161471.0,61.6852,61.7145,61.6657,61.7047,161471.0
2024-06-04 09:30:00,62.9,62.97,62.83,62.84,75176.0,61.4118,61.4802,61.3435,61.3533,75176.0
2024-06-04 09:35:00,62.85,62.92,62.83,62.9,125253.0,61.363,61.4314,61.3435,61.4118,125253.0
2024-06-04 09:40:00,62.89,62.9,62.84,62.85,75424.0,61.4021,61.4118,61.3533,61.363,75424.0
2024-06-04 09:45:00,62.85,62.93,62.83,62.92,88183.0,61.363,61.4411,61.3435,61.4314,88183.0
2024-06-04 09:50:00,62.92,62.94,62.89,62.9,26615.0,61.4314,61.4509,61.4021,61.4118,26615.0
2024-06-04 09:55:00,62.9,62.94,62.84,62.87,26727.0,61.4118,61.4509,61.3533,61.3825,26727.0
2024-06-04 10:00:00,62.88,63.12,62.88,63.02,73958.0,61.3923,61.6266,61.3923,61.529,73958.0
2024-06-04 10:05:00,63.02,63.02,62.89,62.9,43985.0,61.529,61.529,61.4021,61.4118,43985.0
2024-06-04 10:10:00,62.9,62.92,62.81,62.87,25288.0,61.4118,61.4314,61.324,61.3825,25288.0
2024-06-04 10:15:00,62.86,62.94,62.84,62.94,24475.0,61.3728,61.4509,61.3533,61.4509,24475.0
2024-06-04 10:20:00,62.93,63.02,62.85,62.87,50953.0,61.4411,61.529,61.363,61.3825,50953.0
2024-06-04 10:25:00,62.87,62.97,62.86,62.95,34850.0,61.3825,61.4802,61.3728,61.4607,34850.0
2024-06-04 10:30:00,62.96,63.05,62.93,62.94,50872.0,61.4704,61.5583,61.4411,61.4509,50872.0
2024-06-04 10:35:00,62.94,62.95,62.85,62.91,61905.0,61.4509,61.4607,61.363,61.4216,61905.0
2024-06-04 10:40:00,62.92,62.97,62.91,62.93,76593.0,61.4314,61.4802,61.4216,61.4411,76593.0
2024-06-04 10:45:00,62.93,62.95,62.83,62.86,85260.0,61.4411,61.4607,61.3435,61.3728,85260.0
2024-06-04 10:50:00,62.86,62.88,62.82,62.85,96602.0,61.3728,61.3923,61.3337,61.363,96602.0
2024-06-04 10:55:00,62.85,62.85,62.77,62.78,69800.0,61.363,61.363,61.2849,61.2947,69800.0
2024-06-04 11:00:00,62.78,62.81,62.76,62.8,60818.0,61.2947,61.324,61.2751,61.3142,60818.0
2024-06-04 11:05:00,62.8,62.83,62.71,62.73,60359.0,61.3142,61.3435,61.2263,61.2459,60359.0
2024-06-04 11:10:00,62.74,62.75,62.67,62.68,43355.0,61.2556,61.2654,61.1873,61.197,43355.0
2024-06-04 11:15:00,62.68,62.74,62.68,62.71,35401.0,61.197,61.2556,61.197,61.2263,35401.0
2024-06-04 11:20:00,62.71,62.77,62.69,62.72,42986.0,61.2263,61.2849,61.2068,61.2361,42986.0
2024-06-04 11:25:00,62.72,62.72,62.68,62.68,41747.0,61.2361,61.2361,61.197,61.197,41747.0
2024-06-04 11:30:00,62.68,62.7,62.61,62.62,24933.0,61.197,61.2166,61.1287,61.1385,24933.0
2024-06-04 11:35:00,62.62,62.63,62.58,62.61,30174.0,61.1385,61.1482,61.0994,61.1287,30174.0
2024-06-04 11:40:00,62.61,62.62,62.58,62.61,36325.0,61.1287,61.1385,61.0994,61.1287,36325.0
2024-06-04 11:45:00,62.6,62.62,62.56,62.58,30019.0,61.1189,61.1385,61.0799,61.0994,30019.0
2024-06-04 11:50:00,62.58,62.64,62.57,62.63,54621.0,61.0994,61.158,61.0896,61.1482,54621.0
2024-06-04 11:55:00,62.62,62.66,62.6,62.62,30989.0,61.1385,61.1775,61.1189,61.1385,30989.0
2024-06-04 12:00:00,62.63,62.67,62.61,62.66,27256.0,61.1482,61.1873,61.1287,61.1775,27256.0
2024-06-04 12:05:00,62.66,62.66,62.57,62.62,19235.0,61.1775,61.1775,61.0896,61.1385,19235.0
2024-06-04 12:10:00,62.62,62.67,62.6,62.67,19042.0,61.1385,61.1873,61.1189,61.1873,19042.0
2024-06-04 12:15:00,62.67,62.69,62.65,62.68,9128.0,61.1873,61.2068,61.1678,61.197,9128.0
2024-06-04 12:20:00,62.69,62.71,62.66,62.7,17352.0,61.2068,61.2263,61.1775,61.2166,17352.0
2024-06-04 12:25:00,62.7,62.74,62.69,62.74,12754.0,61.2166,61.2556,61.2068,61.2556,12754.0
2024-06-04 12:30:00,62.74,62.74,62.7,62.73,4873.0,61.2556,61.2556,61.2166,61.2459,4873.0
2024-06-04 12:35:00,62.74,62.74,62.68,62.71,5979.0,61.2556,61.2556,61.197,61.2263,5979.0
2024-06-04 12:40:00,62.71,62.8,62.7,62.79,7162.0,61.2263,61.3142,61.2166,61.3044,7162.0
2024-06-04 12:45:00,62.8,62.86,62.79,62.85,8488.0,61.3142,61.3728,61.3044,61.363,8488.0
2024-06-04 12:50:00,62.85,62.85,62.72,62.78,6465.0,61.363,61.363,61.2361,61.2947,6465.0
2024-06-04 12:55:00,62.79,62.81,62.78,62.8,5080.0,61.3044,61.324,61.2947,61.3142,5080.0
2024-06-04 13:00:00,62.8,62.81,62.75,62.78,9208.0,61.3142,61.324,61.2654,61.2947,9208.0
2024-06-04 13:05:00,62.77,62.77,62.71,62.71,15905.0,61.2849,61.2849,61.2263,61.2263,15905.0
2024-06-04 13:10:00,62.72,62.77,62.71,62.76,7145.0,61.2361,61.2849,61.2263,61.2751,7145.0
2024-06-04 13:15:00,62.75,62.8,62.74,62.79,4437.0,61.2654,61.3142,61.2556,61.3044,4437.0
2024-06-04 13:20:00,62.8,62.8,62.77,62.77,3335.0,61.3142,61.3142,61.2849,61.2849,3335.0
2024-06-04 13:25:00,62.77,62.84,62.74,62.83,10391.0,61.2849,61.3533,61.2556,61.3435,10391.0
2024-06-04 13:30:00,62.84,62.86,62.79,62.8,6833.0,61.3533,61.3728,61.3044,61.3142,6833.0
2024-06-04 13:35:00,62.8,62.82,62.78,62.81,6838.0,61.3142,61.3337,61.2947,61.324,6838.0
2024-06-04 13:40:00,62.82,62.84,62.81,62.81,4544.0,61.3337,61.3533,61.324,61.324,4544.0
2024-06-04 13:45:00,62.8,62.85,62.8,62.84,4234.0,61.3142,61.363,61.3142,61.3533,4234.0
2024-06-04 13:50:00,62.84,62.85,62.82,62.83,4175.0,61.3533,61.363,61.3337,61.3435,4175.0
2024-06-04 13:55:00,62.84,62.85,62.8,62.83,9420.0,61.3533,61.363,61.3142,61.3435,9420.0
2024-06-04 14:00:00,62.83,62.87,62.81,62.87,6031.0,61.3435,61.3825,61.324,61.3825,6031.0
2024-06-04 14:05:00,62.87,62.89,62.85,62.88,13172.0,61.3825,61.4021,61.363,61.3923,13172.0
2024-06-04 14:10:00,62.87,62.9,62.86,62.89,21233.0,61.3825,61.4118,61.3728,61.4021,21233.0
2024-06-04 14:15:00,62.9,63.0,62.89,62.98,48542.0,61.4118,61.5095,61.4021,61.4899,48542.0
2024-06-04 14:20:00,62.98,63.1,62.97,63.09,12994.0,61.4899,61.6071,61.4802,61.5973,12994.0
2024-06-04 14:25:00,63.09,63.1,63.03,63.1,19089.0,61.5973,61.6071,61.5388,61.6071,19089.0
2024-06-04 14:30:00,63.11,63.11,63.06,63.06,12115.0,61.6169,61.6169,61.5681,61.5681,12115.0
2024-06-04 14:35:00,63.07,63.08,63.05,63.08,13269.0,61.5778,61.5876,61.5583,61.5876,13269.0
2024-06-04 14:40:00,63.08,63.13,63.07,63.13,15058.0,61.5876,61.6364,61.5778,61.6364,15058.0
2024-06-04 14:45:00,63.13,63.16,63.11,63.14,18723.0,61.6364,61.6657,61.6169,61.6462,18723.0
2024-06-04 14:50:00,63.15,63.16,63.13,63.14,18551.0,61.6559,61.6657,61.6364,61.6462,18551.0
2024-06-04 14:55:00,63.13,63.14,63.07,63.08,23320.0,61.6364,61.6462,61.5778,61.5876,23320.0
2024-06-04 15:00:00,63.08,63.08,62.9,62.93,41541.0,61.5876,61.5876,61.4118,61.4411,41541.0
2024-06-04 15:05:00,62.93,62.96,62.88,62.94,17657.0,61.4411,61.4704,61.3923,61.4509,17657.0
2024-06-04 15:10:00,62.94,62.99,62.94,62.97,7133.0,61.4509,61.4997,61.4509,61.4802,7133.0
2024-06-04 15:15:00,62.97,63.01,62.96,62.98,8786.0,61.4802,61.5192,61.4704,61.4899,8786.0
2024-06-04 15:20:00,62.97,62.98,62.94,62.98,12900.0,61.4802,61.4899,61.4509,61.4899,12900.0
2024-06-04 15:25:00,62.97,62.97,62.93,62.96,15137.0,61.4802,61.4802,61.4411,61.4704,15137.0
2024-06-04 15:30:00,62.96,62.96,62.9,62.93,15728.0,61.4704,61.4704,61.4118,61.4411,15728.0
2024-06-04 15:35:00,62.92,62.94,62.9,62.93,20956.0,61.4314,61.4509,61.4118,61.4411,20956.0
2024-06-04 15:40:00,62.93,63.0,62.93,63.0,23623.0,61.4411,61.5095,61.4411,61.5095,23623.0
2024-06-04 15:45:00,63.0,63.02,62.93,62.93,40433.0,61.5095,61.529,61.4411,61.4411,40433.0
2024-06-04 15:50:00,62.93,62.99,62.91,62.96,52630.0,61.4411,61.4997,61.4216,61.4704,52630.0
2024-06-04 15:55:00,62.97,63.0,62.94,62.96,154026.0,61.4802,61.5095,61.4509,61.4704,154026.0
2024-06-05 09:30:00,63.7,63.76,63.66,63.71,71328.0,62.1929,62.2515,62.1539,62.2027,71328.0
2024-06-05 09:35:00,63.71,63.72,63.66,63.69,83964.0,62.2027,62.2124,62.1539,62.1831,83964.0
2024-06-05 09:40:00,63.69,63.76,63.69,63.76,87292.0,62.1831,62.2515,62.1831,62.2515,87292.0
2024-06-05 09:45:00,63.77,63.8,63.65,63.67,46909.0,62.2613,62.2905,62.1441,62.1636,46909.0
2024-06-05 09:50:00,63.66,63.7,63.62,63.68,31989.0,62.1539,62.1929,62.1148,62.1734,31989.0
2024-06-05 09:55:00,63.67,63.76,63.65,63.76,30202.0,62.1636,62.2515,62.1441,62.2515,30202.0
2024-06-05 10:00:00,63.76,63.76,63.54,63.57,83814.0,62.2515,62.2515,62.0367,62.066,83814.0
2024-06-05 10:05:00,63.56,63.57,63.47,63.48,30168.0,62.0562,62.066,61.9684,61.9781,30168.0
2024-06-05 10:10:00,63.48,63.49,63.44,63.45,23294.0,61.9781,61.9879,61.9391,61.9488,23294.0
2024-06-05 10:15:00,63.44,63.5,63.41,63.49,28443.0,61.9391,61.9976,61.9098,61.9879,28443.0
2024-06-05 10:20:00,63.5,63.65,63.5,63.64,33235.0,61.9976,62.1441,61.9976,62.1343,33235.0
2024-06-05 10:25:00,63.63,63.65,63.59,63.59,16491.0,62.1246,62.1441,62.0855,62.0855,16491.0
2024-06-05 10:30:00,63.59,63.68,63.57,63.66,22653.0,62.0855,62.1734,62.066,62.1539,22653.0
2024-06-05 10:35:00,63.66,63.78,63.66,63.76,33193.0,62.1539,62.271,62.1539,62.2515,33193.0
2024-06-05 10:40:00,63.77,63.81,63.7,63.71,260720.0,62.2613,62.3003,62.1929,62.2027,260720.0
2024-06-05 10:45:00,63.71,63.73,63.69,63.71,35250.0,62.2027,62.2222,62.1831,62.2027,35250.0
2024-06-05 10:50:00,63.71,63.71,63.64,63.67,11165.0,62.2027,62.2027,62.1343,62.1636,11165.0
2024-06-05 10:55:00,63.66,63.66,63.62,63.65,17771.0,62.1539,62.1539,62.1148,62.1441,17771.0
2024-06-05 11:00:00,63.66,63.71,63.66,63.71,16241.0,62.1539,62.2027,62.1539,62.2027,16241.0
2024-06-05 11:05:00,63.7,63.7,63.64,63.64,27115.0,62.1929,62.1929,62.1343,62.1343,27115.0
2024-06-05 11:10:00,63.64,63.71,63.64,63.71,21270.0,62.1343,62.2027,62.1343,62.2027,21270.0
2024-06-05 11:15:00,63.71,63.75,63.69,63.7,24182.0,62.2027,62.2417,62.1831,62.1929,24182.0
2024-06-05 11:20:00,63.7,63.78,63.66,63.76,41245.0,62.1929,62.271,62.1539,62.2515,41245.0
2024-06-05 11:25:00,63.76,63.85,63.74,63.84,80847.0,62.2515,62.3394,62.232,62.3296,80847.0
2024-06-05 11:30:00,63.85,63.88,63.82,63.86,24394.0,62.3394,62.3687,62.3101,62.3491,24394.0
2024-06-05 11:35:00,63.87,63.94,63.87,63.89,26945.0,62.3589,62.4272,62.3589,62.3784,26945.0
2024-06-05 11:40:00,63.89,63.98,63.87,63.98,13758.0,62.3784,62.4663,62.3589,62.4663,13758.0
2024-06-05 11:45:00,63.99,63.99,63.91,63.94,34111.0,62.476,62.476,62.3979,62.4272,34111.0
2024-06-05 11:50:00,63.94,63.97,63.93,63.94,17659.0,62.4272,62.4565,62.4175,62.4272,17659.0
2024-06-05 11:55:00,63.93,63.93,63.87,63.87,20662.0,62.4175,62.4175,62.3589,62.3589,20662.0
2024-06-05 12:00:00,63.87,63.88,63.85,63.87,13514.0,62.3589,62.3687,62.3394,62.3589,13514.0
2024-06-05 12:05:00,63.89,63.89,63.84,63.85,11094.0,62.3784,62.3784,62.3296,62.3394,11094.0
2024-06-05 12:10:00,63.85,63.85,63.8,63.81,13945.0,62.3394,62.3394,62.2905,62.3003,13945.0
2024-06-05 12:15:00,63.81,63.84,63.78,63.82,6560.0,62.3003,62.3296,62.271,62.3101,6560.0
2024-06-05 12:20:00,63.82,63.86,63.81,63.83,8133.0,62.3101,62.3491,62.3003,62.3198,8133.0
2024-06-05 12:25:00,63.84,63.88,63.84,63.87,20993.0,62.3296,62.3687,62.3296,62.3589,20993.0
2024-06-05 12:30:00,63.86,63.9,63.86,63.89,10687.0,62.3491,62.3882,62.3491,62.3784,10687.0
2024-06-05 12:35:00,63.88,63.94,63.87,63.92,14091.0,62.3687,62.4272,62.3589,62.4077,14091.0
2024-06-05 12:40:00,63.91,63.93,63.87,63.88,13946.0,62.3979,62.4175,62.3589,62.3687,13946.0
2024-06-05 12:45:00,63.88,63.91,63.86,63.89,27076.0,62.3687,62.3979,62.3491,62.3784,27076.0
2024-06-05 12:50:00,63.88,63.91,63.86,63.86,9644.0,62.3687,62.3979,62.3491,62.3491,9644.0
2024-06-05 12:55:00,63.86,63.86,63.82,63.85,7682.0,62.3491,62.3491,62.3101,62.3394,7682.0
2024-06-05 13:00:00,63.85,63.89,63.83,63.88,15874.0,62.3394,62.3784,62.3198,62.3687,15874.0
2024-06-05 13:05:00,63.88,63.9,63.84,63.85,9238.0,62.3687,62.3882,62.3296,62.3394,9238.0
2024-06-05 13:10:00,63.86,63.86,63.84,63.86,8489.0,62.3491,62.3491,62.3296,62.3491,8489.0
2024-06-05 13:15:00,63.86,63.88,63.84,63.84,30841.0,62.3491,62.3687,62.3296,62.3296,30841.0
2024-06-05 13:20:00,63.85,63.85,63.79,63.83,38867.0,62.3394,62.3394,62.2808,62.3198,38867.0
2024-06-05 13:25:00,63.82,63.86,63.82,63.86,5090.0,62.3101,62.3491,62.3101,62.3491,5090.0
2024-06-05 13:30:00,63.86,63.89,63.86,63.89,15732.0,62.3491,62.3784,62.3491,62.3784,15732.0
2024-06-05 13:35:00,63.88,63.91,63.88,63.9,24456.0,62.3687,62.3979,62.3687,62.3882,24456.0
2024-06-05 13:40:00,63.9,63.93,63.87,63.91,14814.0,62.3882,62.4175,62.3589,62.3979,14814.0
2024-06-05 13:45:00,63.91,63.92,63.88,63.92,8557.0,62.3979,62.4077,62.3687,62.4077,8557.0
2024-06-05 13:50:00,63.92,63.93,63.9,63.93,9357.0,62.4077,62.4175,62.3882,62.4175,9357.0
2024-06-05 13:55:00,63.93,63.95,63.92,63.94,13404.0,62.4175,62.437,62.4077,62.4272,13404.0
2024-06-05 14:00:00,63.94,63.98,63.92,63.96,8664.0,62.4272,62.4663,62.4077,62.4468,8664.0
2024-06-05 14:05:00,63.96,63.97,63.94,63.96,10152.0,62.4468,62.4565,62.4272,62.4468,10152.0
2024-06-05 14:10:00,63.96,63.97,63.91,63.91,17850.0,62.4468,62.4565,62.3979,62.3979,17850.0
2024-06-05 14:15:00,63.91,63.97,63.91,63.96,52261.0,62.3979,62.4565,62.3979,62.4468,52261.0
2024-06-05 14:20:00,63.96,63.97,63.94,63.96,8042.0,62.4468,62.4565,62.4272,62.4468,8042.0
2024-06-05 14:25:00,63.96,63.99,63.95,63.99,13134.0,62.4468,62.476,62.437,62.476,13134.0
2024-06-05 14:30:00,63.99,64.04,63.97,64.03,22431.0,62.476,62.5249,62.4565,62.5151,22431.0
2024-06-05 14:35:00,64.03,64.03,64.01,64.02,32686.0,62.5151,62.5151,62.4956,62.5053,32686.0
2024-06-05 14:40:00,64.01,64.06,64.01,64.05,35223.0,62.4956,62.5444,62.4956,62.5346,35223.0
2024-06-05 14:45:00,64.05,64.08,64.04,64.06,32115.0,62.5346,62.5639,62.5249,62.5444,32115.0
2024-06-05 14:50:00,64.06,64.09,64.06,64.06,11394.0,62.5444,62.5737,62.5444,62.5444,11394.0
2024-06-05 14:55:00,64.07,64.08,64.05,64.07,27758.0,62.5542,62.5639,62.5346,62.5542,27758.0
2024-06-05 15:00:00,64.08,64.09,64.03,64.04,32162.0,62.5639,62.5737,62.5151,62.5249,32162.0
2024-06-05 15:05:00,64.04,64.08,64.01,64.08,29196.0,62.5249,62.5639,62.4956,62.5639,29196.0
2024-06-05 15:10:00,64.08,64.08,64.05,64.06,26487.0,62.5639,62.5639,62.5346,62.5444,26487.0
2024-06-05 15:15:00,64.06,64.09,64.05,64.09,38022.0,62.5444,62.5737,62.5346,62.5737,38022.0
2024-06-05 15:20:00,64.09,64.11,64.08,64.09,25154.0,62.5737,62.5932,62.5639,62.5737,25154.0
2024-06-05 15:25:00,64.09,64.12,64.08,64.1,34378.0,62.5737,62.603,62.5639,62.5834,34378.0
2024-06-05 15:30:00,64.09,64.12,64.08,64.09,36300.0,62.5737,62.603,62.5639,62.5737,36300.0
2024-06-05 15:35:00,64.1,64.12,64.09,64.11,30464.0,62.5834,62.603,62.5737,62.5932,30464.0
2024-06-05 15:40:00,64.11,64.13,64.09,64.1,82996.0,62.5932,62.6127,62.5737,62.5834,82996.0
2024-06-05 15:45:00,64.11,64.11,64.06,64.06,47620.0,62.5932,62.5932,62.5444,62.5444,47620.0
2024-06-05 15:50:00,64.06,64.18,64.06,64.17,84387.0,62.5444,62.6616,62.5444,62.6518,84387.0
2024-06-05 15:55:00,64.18,64.2,64.15,64.2,148342.0,62.6616,62.6811,62.6323,62.6811,148342.0
2024-06-06 09:30:00,64.49,64.5,64.41,64.49,33369.0,62.9642,62.974,62.8861,62.9642,33369.0
2024-06-06 09:35:00,64.5,64.57,64.49,64.57,50697.0,62.974,63.0423,62.9642,63.0423,50697.0
2024-06-06 09:40:00,64.56,64.67,64.56,64.62,21938.0,63.0326,63.14,63.0326,63.0911,21938.0
2024-06-06 09:45:00,64.63,64.64,64.53,64.53,14818.0,63.1009,63.1107,63.0033,63.0033,14818.0
2024-06-06 09:50:00,64.53,64.55,64.48,64.51,15447.0,63.0033,63.0228,62.9545,62.9837,15447.0
2024-06-06 09:55:00,64.52,64.58,64.46,64.46,21337.0,62.9935,63.0521,62.9349,62.9349,21337.0
2024-06-06 10:00:00,64.45,64.55,64.44,64.49,17358.0,62.9252,63.0228,62.9154,62.9642,17358.0
2024-06-06 10:05:00,64.48,64.64,64.48,64.63,42333.0,62.9545,63.1107,62.9545,63.1009,42333.0
2024-06-06 10:10:00,64.63,64.66,64.52,64.54,27767.0,63.1009,63.1302,62.9935,63.013,27767.0
2024-06-06 10:15:00,64.55,64.56,64.46,64.49,14864.0,63.0228,63.0326,62.9349,62.9642,14864.0
2024-06-06 10:20:00,64.5,64.58,64.49,64.57,15127.0,62.974,63.0521,62.9642,63.0423,15127.0
2024-06-06 10:25:00,64.58,64.58,64.45,64.45,22686.0,63.0521,63.0521,62.9252,62.9252,22686.0
2024-06-06 10:30:00,64.45,64.49,64.37,64.44,81531.0,62.9252,62.9642,62.8471,62.9154,81531.0
2024-06-06 10:35:00,64.44,64.47,64.4,64.41,20790.0,62.9154,62.9447,62.8763,62.8861,20790.0
2024-06-06 10:40:00,64.41,64.42,64.37,64.4,35981.0,62.8861,62.8959,62.8471,62.8763,35981.0
2024-06-06 10:45:00,64.4,64.43,64.36,64.42,40635.0,62.8763,62.9056,62.8373,62.8959,40635.0
2024-06-06 10:50:00,64.42,64.43,64.36,64.37,33860.0,62.8959,62.9056,62.8373,62.8471,33860.0
2024-06-06 10:55:00,64.37,64.39,64.31,64.32,59128.0,62.8471,62.8666,62.7885,62.7982,59128.0
2024-06-06 11:00:00,64.32,64.41,64.3,64.36,19087.0,62.7982,62.8861,62.7787,62.8373,19087.0
2024-06-06 11:05:00,64.37,64.38,64.3,64.37,49599.0,62.8471,62.8568,62.7787,62.8471,49599.0
2024-06-06 11:10:00,64.36,64.41,64.35,64.38,24726.0,62.8373,62.8861,62.8275,62.8568,24726.0
2024-06-06 11:15:00,64.37,64.4,64.35,64.37,7331.0,62.8471,62.8763,62.8275,62.8471,7331.0
2024-06-06 11:20:00,64.39,64.41,64.38,64.4,25450.0,62.8666,62.8861,62.8568,62.8763,25450.0
2024-06-06 11:25:00,64.4,64.49,64.39,64.49,23048.0,62.8763,62.9642,62.8666,62.9642,23048.0
2024-06-06 11:30:00,64.49,64.5,64.43,64.45,27731.0,62.9642,62.974,62.9056,62.9252,27731.0
2024-06-06 11:35:00,64.46,64.54,64.46,64.52,39925.0,62.9349,63.013,62.9349,62.9935,39925.0
2024-06-06 11:40:00,64.53,64.58,64.45,64.46,20113.0,63.0033,63.0521,62.9252,62.9349,20113.0
2024-06-06 11:45:00,64.47,64.53,64.43,64.52,63779.0,62.9447,63.0033,62.9056,62.9935,63779.0
2024-06-06 11:50:00,64.52,64.55,64.51,64.52,12881.0,62.9935,63.0228,62.9837,62.9935,12881.0
2024-06-06 11:55:00,64.52,64.52,64.44,64.48,10004.0,62.9935,62.9935,62.9154,62.9545,10004.0
2024-06-06 12:00:00,64.45,64.5,64.42,64.48,20903.0,62.9252,62.974,62.8959,62.9545,20903.0
2024-06-06 12:05:00,64.5,64.51,64.41,64.47,20418.0,62.974,62.9837,62.8861,62.9447,20418.0
2024-06-06 12:10:00,64.46,64.46,64.41,64.42,18111.0,62.9349,62.9349,62.8861,62.8959,18111.0
2024-06-06 12:15:00,64.41,64.42,64.35,64.35,27065.0,62.8861,62.8959,62.8275,62.8275,27065.0
2024-06-06 12:20:00,64.35,64.36,64.29,64.34,35535.0,62.8275,62.8373,62.769,62.8178,35535.0
2024-06-06 12:25:00,64.34,64.36,64.3,64.36,16208.0,62.8178,62.8373,62.7787,62.8373,16208.0
2024-06-06 12:30:00,64.36,64.38,64.3,64.31,37616.0,62.8373,62.8568,62.7787,62.7885,37616.0
2024-06-06 12:35:00,64.31,64.33,64.28,64.29,14370.0,62.7885,62.808,62.7592,62.769,14370.0
2024-06-06 12:40:00,64.29,64.3,64.25,64.28,17751.0,62.769,62.7787,62.7299,62.7592,17751.0
2024-06-06 12:45:00,64.29,64.37,64.29,64.36,5524.0,62.769,62.8471,62.769,62.8373,5524.0
2024-06-06 12:50:00,64.36,64.36,64.32,64.34,3044.0,62.8373,62.8373,62.7982,62.8178,3044.0
2024-06-06 12:55:00,64.34,64.4,64.33,64.38,10883.0,62.8178,62.8763,62.808,62.8568,10883.0
2024-06-06 13:00:00,64.37,64.4,64.34,64.4,3154.0,62.8471,62.8763,62.8178,62.8763,3154.0
2024-06-06 13:05:00,64.4,64.42,64.38,64.41,5152.0,62.8763,62.8959,62.8568,62.8861,5152.0
2024-06-06 13:10:00,64.42,64.49,64.42,64.47,15807.0,62.8959,62.9642,62.8959,62.9447,15807.0
2024-06-06 13:15:00,64.46,64.51,64.44,64.5,8303.0,62.9349,62.9837,62.9154,62.974,8303.0
2024-06-06 13:20:00,64.5,64.54,64.47,64.53,9425.0,62.974,63.013,62.9447,63.0033,9425.0
2024-06-06 13:25:00,64.54,64.56,64.53,64.56,20850.0,63.013,63.0326,63.0033,63.0326,20850.0
2024-06-06 13:30:00,64.56,64.58,64.55,64.57,10051.0,63.0326,63.0521,63.0228,63.0423,10051.0
2024-06-06 13:35:00,64.56,64.6,64.55,64.59,12384.0,63.0326,63.0716,63.0228,63.0619,12384.0
2024-06-06 13:40:00,64.59,64.6,64.55,64.57,6976.0,63.0619,63.0716,63.0228,63.0423,6976.0
2024-06-06 13:45:00,64.58,64.59,64.56,64.56,14393.0,63.0521,63.0619,63.0326,63.0326,14393.0
2024-06-06 13:50:00,64.56,64.57,64.53,64.57,8445.0,63.0326,63.0423,63.0033,63.0423,8445.0
2024-06-06 13:55:00,64.58,64.58,64.53,64.56,10487.0,63.0521,63.0521,63.0033,63.0326,10487.0
2024-06-06 14:00:00,64.56,64.59,64.52,64.52,16689.0,63.0326,63.0619,62.9935,62.9935,16689.0
2024-06-06 14:05:00,64.52,64.52,64.36,64.43,227061.0,62.9935,62.9935,62.8373,62.9056,227061.0
2024-06-06 14:10:00,64.42,64.48,64.41,64.46,12752.0,62.8959,62.9545,62.8861,62.9349,12752.0
2024-06-06 14:15:00,64.45,64.49,64.44,64.48,32126.0,62.9252,62.9642,62.9154,62.9545,32126.0
2024-06-06 14:20:00,64.48,64.53,64.44,64.5,31762.0,62.9545,63.0033,62.9154,62.974,31762.0
2024-06-06 14:25:00,64.5,64.53,64.49,64.52,19211.0,62.974,63.0033,62.9642,62.9935,19211.0
2024-06-06 14:30:00,64.52,64.56,64.49,64.56,5348.0,62.9935,63.0326,62.9642,63.0326,5348.0
2024-06-06 14:35:00,64.56,64.58,64.54,64.55,15289.0,63.0326,63.0521,63.013,63.0228,15289.0
2024-06-06 14:40:00,64.56,64.56,64.53,64.56,17191.0,63.0326,63.0326,63.0033,63.0326,17191.0
2024-06-06 14:45:00,64.56,64.59,64.55,64.59,13312.0,63.0326,63.0619,63.0228,63.0619,13312.0
2024-06-06 14:50:00,64.59,64.63,64.58,64.62,5244.0,63.0619,63.1009,63.0521,63.0911,5244.0
2024-06-06 14:55:00,64.62,64.64,64.6,64.64,8972.0,63.0911,63.1107,63.0716,63.1107,8972.0
2024-06-06 15:00:00,64.63,64.64,64.61,64.63,18906.0,63.1009,63.1107,63.0814,63.1009,18906.0
2024-06-06 15:05:00,64.63,64.65,64.6,64.61,13596.0,63.1009,63.1204,63.0716,63.0814,13596.0
2024-06-06 15:10:00,64.61,64.63,64.59,64.62,23252.0,63.0814,63.1009,63.0619,63.0911,23252.0
2024-06-06 15:15:00,64.61,64.64,64.61,64.64,15928.0,63.0814,63.1107,63.0814,63.1107,15928.0
2024-06-06 15:20:00,64.64,64.64,64.61,64.64,15814.0,63.1107,63.1107,63.0814,63.1107,15814.0
2024-06-06 15:25:00,64.64,64.7,64.61,64.67,35351.0,63.1107,63.1692,63.0814,63.14,35351.0
2024-06-06 15:30:00,64.67,64.68,64.63,64.64,34099.0,63.14,63.1497,63.1009,63.1107,34099.0
2024-06-06 15:35:00,64.63,64.66,64.59,64.66,53230.0,63.1009,63.1302,63.0619,63.1302,53230.0
2024-06-06 15:40:00,64.66,64.71,64.65,64.71,45975.0,63.1302,63.179,63.1204,63.179,45975.0
2024-06-06 15:45:00,64.7,64.74,64.69,64.73,63862.0,63.1692,63.2083,63.1595,63.1985,63862.0
2024-06-06 15:50:00,64.73,64.74,64.68,64.73,136021.0,63.1985,63.2083,63.1497,63.1985,136021.0
2024-06-06 15:55:00,64.73,64.75,64.67,64.75,176141.0,63.1985,63.2181,63.14,63.2181,176141.0
2024-06-07 09:30:00,64.2,64.2,64.06,64.08,72089.0,62.6811,62.6811,62.5444,62.5639,72089.0
2024-06-07 09:35:00,64.07,64.13,64.07,64.13,92276.0,62.5542,62.6127,62.5542,62.6127,92276.0
2024-06-07 09:40:00,64.13,64.2,64.11,64.16,34763.0,62.6127,62.6811,62.5932,62.642,34763.0
2024-06-07 09:45:00,64.17,64.21,64.11,64.13,44649.0,62.6518,62.6908,62.5932,62.6127,44649.0
2024-06-07 09:50:00,64.14,64.18,64.13,64.13,27408.0,62.6225,62.6616,62.6127,62.6127,27408.0
2024-06-07 09:55:00,64.12,64.12,64.07,64.09,31049.0,62.603,62.603,62.5542,62.5737,31049.0
2024-06-07 10:00:00,64.09,64.13,64.07,64.08,24363.0,62.5737,62.6127,62.5542,62.5639,24363.0
2024-06-07 10:05:00,64.09,64.13,64.05,64.08,25337.0,62.5737,62.6127,62.5346,62.5639,25337.0
2024-06-07 10:10:00,64.08,64.08,64.01,64.03,42275.0,62.5639,62.5639,62.4956,62.5151,42275.0
2024-06-07 10:15:00,64.03,64.1,64.0,64.1,32511.0,62.5151,62.5834,62.4858,62.5834,32511.0
2024-06-07 10:20:00,64.1,64.11,64.05,64.06,23989.0,62.5834,62.5932,62.5346,62.5444,23989.0
2024-06-07 10:25:00,64.07,64.11,64.04,64.09,40947.0,62.5542,62.5932,62.5249,62.5737,40947.0
2024-06-07 10:30:00,64.07,64.08,64.03,64.05,38114.0,62.5542,62.5639,62.5151,62.5346,38114.0
2024-06-07 10:35:00,64.05,64.15,64.03,64.14,23407.0,62.5346,62.6323,62.5151,62.6225,23407.0
2024-06-07 10:40:00,64.14,64.19,64.13,64.17,37961.0,62.6225,62.6713,62.6127,62.6518,37961.0
2024-06-07 10:45:00,64.18,64.2,64.15,64.16,52103.0,62.6616,62.6811,62.6323,62.642,52103.0
2024-06-07 10:50:00,64.15,64.15,64.06,64.07,40713.0,62.6323,62.6323,62.5444,62.5542,40713.0
2024-06-07 10:55:00,64.07,64.07,63.98,64.01,170496.0,62.5542,62.5542,62.4663,62.4956,170496.0
2024-06-07 11:00:00,64.02,64.02,63.96,63.98,22558.0,62.5053,62.5053,62.4468,62.4663,22558.0
2024-06-07 11:05:00,63.98,63.98,63.91,63.93,14200.0,62.4663,62.4663,62.3979,62.4175,14200.0
2024-06-07 11:10:00,63.92,63.96,63.88,63.96,15373.0,62.4077,62.4468,62.3687,62.4468,15373.0
2024-06-07 11:15:00,63.96,63.97,63.92,63.93,7885.0,62.4468,62.4565,62.4077,62.4175,7885.0
2024-06-07 11:20:00,63.92,63.98,63.92,63.98,19946.0,62.4077,62.4663,62.4077,62.4663,19946.0
2024-06-07 11:25:00,63.99,63.99,63.94,63.96,31625.0,62.476,62.476,62.4272,62.4468,31625.0
2024-06-07 11:30:00,63.96,64.06,63.96,64.03,29913.0,62.4468,62.5444,62.4468,62.5151,29913.0
2024-06-07 11:35:00,64.03,64.03,63.97,63.98,11669.0,62.5151,62.5151,62.4565,62.4663,11669.0
2024-06-07 11:40:00,63.98,64.01,63.97,63.98,13881.0,62.4663,62.4956,62.4565,62.4663,13881.0
2024-06-07 11:45:00,63.98,64.04,63.98,64.04,12770.0,62.4663,62.5249,62.4663,62.5249,12770.0
2024-06-07 11:50:00,64.03,64.06,64.01,64.05,25056.0,62.5151,62.5444,62.4956,62.5346,25056.0
2024-06-07 11:55:00,64.06,64.1,64.05,64.08,30515.0,62.5444,62.5834,62.5346,62.5639,30515.0
2024-06-07 12:00:00,64.07,64.09,64.06,64.09,15967.0,62.5542,62.5737,62.5444,62.5737,15967.0
2024-06-07 12:05:00,64.1,64.15,64.09,64.14,18471.0,62.5834,62.6323,62.5737,62.6225,18471.0
2024-06-07 12:10:00,64.15,64.19,64.11,64.11,5524.0,62.6323,62.6713,62.5932,62.5932,5524.0
2024-06-07 12:15:00,64.11,64.12,64.09,64.1,5355.0,62.5932,62.603,62.5737,62.5834,5355.0
2024-06-07 12:20:00,64.09,64.11,64.07,64.11,7716.0,62.5737,62.5932,62.5542,62.5932,7716.0
2024-06-07 12:25:00,64.12,64.12,64.1,64.12,6929.0,62.603,62.603,62.5834,62.603,6929.0
2024-06-07 12:30:00,64.12,64.15,64.01,64.02,23195.0,62.603,62.6323,62.4956,62.5053,23195.0
2024-06-07 12:35:00,64.01,64.01,63.97,64.01,23022.0,62.4956,62.4956,62.4565,62.4956,23022.0
2024-06-07 12:40:00,64.0,64.0,63.94,63.98,8231.0,62.4858,62.4858,62.4272,62.4663,8231.0
2024-06-07 12:45:00,63.98,63.98,63.86,63.9,21147.0,62.4663,62.4663,62.3491,62.3882,21147.0
2024-06-07 12:50:00,63.9,63.95,63.89,63.93,20567.0,62.3882,62.437,62.3784,62.4175,20567.0
2024-06-07 12:55:00,63.94,63.99,63.93,63.99,16242.0,62.4272,62.476,62.4175,62.476,16242.0
2024-06-07 13:00:00,63.99,63.99,63.92,63.93,14008.0,62.476,62.476,62.4077,62.4175,14008.0
2024-06-07 13:05:00,63.93,63.94,63.91,63.92,5838.0,62.4175,62.4272,62.3979,62.4077,5838.0
2024-06-07 13:10:00,63.92,63.93,63.9,63.93,22517.0,62.4077,62.4175,62.3882,62.4175,22517.0
2024-06-07 13:15:00,63.91,63.99,63.91,63.97,24746.0,62.3979,62.476,62.3979,62.4565,24746.0
2024-06-07 13:20:00,63.96,64.02,63.94,64.02,72712.0,62.4468,62.5053,62.4272,62.5053,72712.0
2024-06-07 13:25:00,64.02,64.05,63.95,63.95,26936.0,62.5053,62.5346,62.437,62.437,26936.0
2024-06-07 13:30:00,63.94,63.96,63.92,63.94,7374.0,62.4272,62.4468,62.4077,62.4272,7374.0
2024-06-07 13:35:00,63.95,63.96,63.92,63.95,5700.0,62.437,62.4468,62.4077,62.437,5700.0
2024-06-07 13:40:00,63.95,63.95,63.92,63.94,8612.0,62.437,62.437,62.4077,62.4272,8612.0
2024-06-07 13:45:00,63.94,63.96,63.93,63.95,7773.0,62.4272,62.4468,62.4175,62.437,7773.0
2024-06-07 13:50:00,63.95,63.97,63.94,63.95,9089.0,62.437,62.4565,62.4272,62.437,9089.0
2024-06-07 13:55:00,63.94,63.95,63.91,63.91,7320.0,62.4272,62.437,62.3979,62.3979,7320.0
2024-06-07 14:00:00,63.91,63.92,63.8,63.81,23234.0,62.3979,62.4077,62.2905,62.3003,23234.0
2024-06-07 14:05:00,63.82,63.82,63.74,63.77,21698.0,62.3101,62.3101,62.232,62.2613,21698.0
2024-06-07 14:10:00,63.77,63.77,63.69,63.69,15523.0,62.2613,62.2613,62.1831,62.1831,15523.0
2024-06-07 14:15:00,63.69,63.75,63.67,63.75,22865.0,62.1831,62.2417,62.1636,62.2417,22865.0
2024-06-07 14:20:00,63.75,63.83,63.74,63.78,12802.0,62.2417,62.3198,62.232,62.271,12802.0
2024-06-07 14:25:00,63.78,63.82,63.78,63.8,8169.0,62.271,62.3101,62.271,62.2905,8169.0
2024-06-07 14:30:00,63.8,63.81,63.76,63.77,10625.0,62.2905,62.3003,62.2515,62.2613,10625.0
2024-06-07 14:35:00,63.77,63.8,63.77,63.79,12391.0,62.2613,62.2905,62.2613,62.2808,12391.0
2024-06-07 14:40:00,63.79,63.82,63.78,63.82,13880.0,62.2808,62.3101,62.271,62.3101,13880.0
2024-06-07 14:45:00,63.82,63.83,63.8,63.82,10266.0,62.3101,62.3198,62.2905,62.3101,10266.0
2024-06-07 14:50:00,63.82,63.83,63.78,63.82,15075.0,62.3101,62.3198,62.271,62.3101,15075.0
2024-06-07 14:55:00,63.81,63.81,63.78,63.79,19730.0,62.3003,62.3003,62.271,62.2808,19730.0
2024-06-07 15:00:00,63.78,63.81,63.73,63.81,21309.0,62.271,62.3003,62.2222,62.3003,21309.0
2024-06-07 15:05:00,63.82,63.83,63.77,63.77,25262.0,62.3101,62.3198,62.2613,62.2613,25262.0
2024-06-07 15:10:00,63.76,63.78,63.68,63.73,13281.0,62.2515,62.271,62.1734,62.2222,13281.0
2024-06-07 15:15:00,63.73,63.8,63.73,63.77,31214.0,62.2222,62.2905,62.2222,62.2613,31214.0
2024-06-07 15:20:00,63.77,63.78,63.71,63.72,20461.0,62.2613,62.271,62.2027,62.2124,20461.0
2024-06-07 15:25:00,63.72,63.76,63.72,63.75,18278.0,62.2124,62.2515,62.2124,62.2417,18278.0
2024-06-07 15:30:00,63.74,63.79,63.72,63.77,40929.0,62.232,62.2808,62.2124,62.2613,40929.0
2024-06-07 15:35:00,63.77,63.8,63.73,63.77,24650.0,62.2613,62.2905,62.2222,62.2613,24650.0
2024-06-07 15:40:00,63.76,63.77,63.72,63.76,18759.0,62.2515,62.2613,62.2124,62.2515,18759.0
2024-06-07 15:45:00,63.76,63.8,63.74,63.76,21996.0,62.2515,62.2905,62.232,62.2515,21996.0
2024-06-07 15:50:00,63.75,63.79,63.69,63.7,57098.0,62.2417,62.2808,62.1831,62.1929,57098.0
2024-06-07 15:55:00,63.71,63.76,63.64,63.72,212665.0,62.2027,62.2515,62.1343,62.2124,212665.0
2024-06-10 09:30:00,63.71,63.74,63.59,63.64,47064.0,62.2027,62.232,62.0855,62.1343,47064.0
2024-06-10 09:35:00,63.65,63.75,63.63,63.74,24444.0,62.1441,62.2417,62.1246,62.232,24444.0
2024-06-10 09:40:00,63.74,63.77,63.71,63.74,34809.0,62.232,62.2613,62.2027,62.232,34809.0
2024-06-10 09:45:00,63.74,63.76,63.71,63.76,12350.0,62.232,62.2515,62.2027,62.2515,12350.0
2024-06-10 09:50:00,63.76,63.78,63.75,63.76,11700.0,62.2515,62.271,62.2417,62.2515,11700.0
2024-06-10 09:55:00,63.77,63.78,63.76,63.77,13189.0,62.2613,62.271,62.2515,62.2613,13189.0
2024-06-10 10:00:00,63.77,63.82,63.77,63.79,8815.0,62.2613,62.3101,62.2613,62.2808,8815.0
2024-06-10 10:05:00,63.8,63.81,63.78,63.8,10866.0,62.2905,62.3003,62.271,62.2905,10866.0
2024-06-10 10:10:00,63.8,63.81,63.74,63.75,16678.0,62.2905,62.3003,62.232,62.2417,16678.0
2024-06-10 10:15:00,63.75,63.82,63.75,63.82,9331.0,62.2417,62.3101,62.2417,62.3101,9331.0
2024-06-10 10:20:00,63.82,63.85,63.81,63.84,7302.0,62.3101,62.3394,62.3003,62.3296,7302.0
2024-06-10 10:25:00,63.83,63.85,63.82,63.85,14289.0,62.3198,62.3394,62.3101,62.3394,14289.0
2024-06-10 10:30:00,63.85,63.87,63.83,63.84,11814.0,62.3394,62.3589,62.3198,62.3296,11814.0
2024-06-10 10:35:00,63.85,63.87,63.83,63.86,19119.0,62.3394,62.3589,62.3198,62.3491,19119.0
2024-06-10 10:40:00,63.86,63.86,63.83,63.84,18510.0,62.3491,62.3491,62.3198,62.3296,18510.0
2024-06-10 10:45:00,63.85,63.88,63.85,63.87,12149.0,62.3394,62.3687,62.3394,62.3589,12149.0
2024-06-10 10:50:00,63.86,63.87,63.84,63.85,10448.0,62.3491,62.3589,62.3296,62.3394,10448.0
2024-06-10 10:55:00,63.84,63.84,63.83,63.84,11082.0,62.3296,62.3296,62.3198,62.3296,11082.0
2024-06-10 11:00:00,63.83,63.85,63.82,63.83,5204.0,62.3198,62.3394,62.3101,62.3198,5204.0
2024-06-10 11:05:00,63.83,63.9,63.83,63.9,7845.0,62.3198,62.3882,62.3198,62.3882,7845.0
2024-06-10 11:10:00,63.89,63.9,63.88,63.9,6499.0,62.3784,62.3882,62.3687,62.3882,6499.0
2024-06-10 11:15:00,63.91,63.94,63.9,63.94,4668.0,62.3979,62.4272,62.3882,62.4272,4668.0
2024-06-10 11:20:00,63.95,64.02,63.95,64.02,13589.0,62.437,62.5053,62.437,62.5053,13589.0
2024-06-10 11:25:00,64.03,64.04,64.02,64.02,6333.0,62.5151,62.5249,62.5053,62.5053,6333.0
2024-06-10 11:30:00,64.02,64.06,64.01,64.02,19812.0,62.5053,62.5444,62.4956,62.5053,19812.0
2024-06-10 11:35:00,64.02,64.04,64.01,64.03,33243.0,62.5053,62.5249,62.4956,62.5151,33243.0
2024-06-10 11:40:00,64.04,64.08,64.04,64.07,4850.0,62.5249,62.5639,62.5249,62.5542,4850.0
2024-06-10 11:45:00,64.06,64.06,64.04,64.06,2051.0,62.5444,62.5444,62.5249,62.5444,2051.0
2024-06-10 11:50:00,64.07,64.11,64.06,64.11,7160.0,62.5542,62.5932,62.5444,62.5932,7160.0
2024-06-10 11:55:00,64.11,64.13,64.09,64.09,5900.0,62.5932,62.6127,62.5737,62.5737,5900.0
2024-06-10 12:00:00,64.08,64.09,64.06,64.08,11158.0,62.5639,62.5737,62.5444,62.5639,11158.0
2024-06-10 12:05:00,64.09,64.1,64.08,64.09,9090.0,62.5737,62.5834,62.5639,62.5737,9090.0
2024-06-10 12:10:00,64.1,64.15,64.1,64.15,7209.0,62.5834,62.6323,62.5834,62.6323,7209.0
2024-06-10 12:15:00,64.15,64.19,64.15,64.17,5350.0,62.6323,62.6713,62.6323,62.6518,5350.0
2024-06-10 12:20:00,64.17,64.18,64.16,64.16,2100.0,62.6518,62.6616,62.642,62.642,2100.0
2024-06-10 12:25:00,64.16,64.16,64.14,64.14,1371.0,62.642,62.642,62.6225,62.6225,1371.0
2024-06-10 12:30:00,64.14,64.14,64.1,64.13,2001.0,62.6225,62.6225,62.5834,62.6127,2001.0
2024-06-10 12:35:00,64.14,64.15,64.13,64.14,3931.0,62.6225,62.6323,62.6127,62.6225,3931.0
2024-06-10 12:40:00,64.14,64.17,64.14,64.16,8857.0,62.6225,62.6518,62.6225,62.642,8857.0
2024-06-10 12:45:00,64.16,64.16,64.09,64.09,16349.0,62.642,62.642,62.5737,62.5737,16349.0
2024-06-10 12:50:00,64.09,64.1,64.09,64.09,5413.0,62.5737,62.5834,62.5737,62.5737,5413.0
2024-06-10 12:55:00,64.1,64.13,64.1,64.11,2814.0,62.5834,62.6127,62.5834,62.5932,2814.0
2024-06-10 13:00:00,64.08,64.08,64.03,64.06,18411.0,62.5639,62.5639,62.5151,62.5444,18411.0
2024-06-10 13:05:00,64.07,64.09,64.04,64.05,2572.0,62.5542,62.5737,62.5249,62.5346,2572.0
2024-06-10 13:10:00,64.05,64.06,64.03,64.03,24739.0,62.5346,62.5444,62.5151,62.5151,24739.0
2024-06-10 13:15:00,64.03,64.05,64.0,64.05,26398.0,62.5151,62.5346,62.4858,62.5346,26398.0
2024-06-10 13:20:00,64.07,64.08,64.06,64.07,2865.0,62.5542,62.5639,62.5444,62.5542,2865.0
2024-06-10 13:25:00,64.06,64.06,64.03,64.05,6318.0,62.5444,62.5444,62.5151,62.5346,6318.0
2024-06-10 13:30:00,64.05,64.07,64.04,64.06,5552.0,62.5346,62.5542,62.5249,62.5444,5552.0
2024-06-10 13:35:00,64.06,64.07,64.02,64.03,5281.0,62.5444,62.5542,62.5053,62.5151,5281.0
2024-06-10 13:40:00,64.03,64.06,64.02,64.06,8433.0,62.5151,62.5444,62.5053,62.5444,8433.0
2024-06-10 13:45:00,64.07,64.17,64.07,64.16,9297.0,62.5542,62.6518,62.5542,62.642,9297.0
2024-06-10 13:50:00,64.16,64.17,64.13,64.13,8314.0,62.642,62.6518,62.6127,62.6127,8314.0
2024-06-10 13:55:00,64.13,64.13,64.09,64.1,6113.0,62.6127,62.6127,62.5737,62.5834,6113.0
2024-06-10 14:00:00,64.1,64.11,64.07,64.11,19699.0,62.5834,62.5932,62.5542,62.5932,19699.0
2024-06-10 14:05:00,64.11,64.13,64.08,64.09,15117.0,62.5932,62.6127,62.5639,62.5737,15117.0
2024-06-10 14:10:00,64.08,64.11,64.08,64.11,7733.0,62.5639,62.5932,62.5639,62.5932,7733.0
2024-06-10 14:15:00,64.12,64.13,64.1,64.1,5186.0,62.603,62.6127,62.5834,62.5834,5186.0
2024-06-10 14:20:00,64.05,64.09,64.04,64.08,7744.0,62.5346,62.5737,62.5249,62.5639,7744.0
2024-06-10 14:25:00,64.08,64.08,64.05,64.05,5178.0,62.5639,62.5639,62.5346,62.5346,5178.0
2024-06-10 14:30:00,64.05,64.06,64.03,64.05,6984.0,62.5346,62.5444,62.5151,62.5346,6984.0
2024-06-10 14:35:00,64.05,64.12,64.05,64.11,10609.0,62.5346,62.603,62.5346,62.5932,10609.0
2024-06-10 14:40:00,64.11,64.14,64.11,64.14,2311.0,62.5932,62.6225,62.5932,62.6225,2311.0
2024-06-10 14:45:00,64.15,64.15,64.12,64.14,6488.0,62.6323,62.6323,62.603,62.6225,6488.0
2024-06-10 14:50:00,64.15,64.17,64.13,64.14,4131.0,62.6323,62.6518,62.6127,62.6225,4131.0
2024-06-10 14:55:00,64.13,64.14,64.11,64.12,7153.0,62.6127,62.6225,62.5932,62.603,7153.0
2024-06-10 15:00:00,64.1,64.16,64.1,64.16,7916.0,62.5834,62.642,62.5834,62.642,7916.0
2024-06-10 15:05:00,64.16,64.18,64.15,64.16,5153.0,62.642,62.6616,62.6323,62.642,5153.0
2024-06-10 15:10:00,64.15,64.23,64.15,64.23,5056.0,62.6323,62.7104,62.6323,62.7104,5056.0
2024-06-10 15:15:00,64.23,64.24,64.15,64.2,24798.0,62.7104,62.7201,62.6323,62.6811,24798.0
2024-06-10 15:20:00,64.2,64.21,64.18,64.19,19916.0,62.6811,62.6908,62.6616,62.6713,19916.0
2024-06-10 15:25:00,64.19,64.19,64.18,64.19,5041.0,62.6713,62.6713,62.6616,62.6713,5041.0
2024-06-10 15:30:00,64.19,64.2,64.18,64.19,10535.0,62.6713,62.6811,62.6616,62.6713,10535.0
2024-06-10 15:35:00,64.19,64.2,64.19,64.19,6202.0,62.6713,62.6811,62.6713,62.6713,6202.0
2024-06-10 15:40:00,64.2,64.22,64.17,64.17,30277.0,62.6811,62.7006,62.6518,62.6518,30277.0
2024-06-10 15:45:00,64.17,64.2,64.1,64.11,44274.0,62.6518,62.6811,62.5834,62.5932,44274.0
2024-06-10 15:50:00,64.1,64.17,64.09,64.17,30084.0,62.5834,62.6518,62.5737,62.6518,30084.0
2024-06-10 15:55:00,64.16,64.2,64.12,64.15,49211.0,62.642,62.6811,62.603,62.6323,49211.0
2024-06-11 09:30:00,63.68,63.74,63.59,63.62,51431.0,62.1734,62.232,62.0855,62.1148,51431.0
2024-06-11 09:35:00,63.62,63.62,63.53,63.54,43886.0,62.1148,62.1148,62.0269,62.0367,43886.0
2024-06-11 09:40:00,63.53,63.57,63.52,63.53,35089.0,62.0269,62.066,62.0172,62.0269,35089.0
2024-06-11 09:45:00,63.52,63.52,63.41,63.45,40794.0,62.0172,62.0172,61.9098,61.9488,40794.0
2024-06-11 09:50:00,63.44,63.51,63.43,63.46,19793.0,61.9391,62.0074,61.9293,61.9586,19793.0
2024-06-11 09:55:00,63.46,63.52,63.44,63.49,18404.0,61.9586,62.0172,61.9391,61.9879,18404.0
2024-06-11 10:00:00,63.49,63.53,63.45,63.49,17589.0,61.9879,62.0269,61.9488,61.9879,17589.0
2024-06-11 10:05:00,63.5,63.53,63.49,63.52,14050.0,61.9976,62.0269,61.9879,62.0172,14050.0
2024-06-11 10:10:00,63.52,63.58,63.51,63.51,229572.0,62.0172,62.0757,62.0074,62.0074,229572.0
2024-06-11 10:15:00,63.51,63.54,63.48,63.5,31725.0,62.0074,62.0367,61.9781,61.9976,31725.0
2024-06-11 10:20:00,63.5,63.53,63.49,63.53,10333.0,61.9976,62.0269,61.9879,62.0269,10333.0
2024-06-11 10:25:00,63.53,63.55,63.51,63.52,17730.0,62.0269,62.0465,62.0074,62.0172,17730.0
2024-06-11 10:30:00,63.52,63.54,63.5,63.54,22040.0,62.0172,62.0367,61.9976,62.0367,22040.0
2024-06-11 10:35:00,63.54,63.57,63.52,63.54,16304.0,62.0367,62.066,62.0172,62.0367,16304.0
2024-06-11 10:40:00,63.55,63.6,63.54,63.58,21718.0,62.0465,62.0953,62.0367,62.0757,21718.0
2024-06-11 10:45:00,63.58,63.62,63.55,63.62,22634.0,62.0757,62.1148,62.0465,62.1148,22634.0
2024-06-11 10:50:00,63.62,63.66,63.61,63.65,22379.0,62.1148,62.1539,62.105,62.1441,22379.0
2024-06-11 10:55:00,63.65,63.66,63.61,63.63,21413.0,62.1441,62.1539,62.105,62.1246,21413.0
2024-06-11 11:00:00,63.64,63.65,63.6,63.6,15417.0,62.1343,62.1441,62.0953,62.0953,15417.0
2024-06-11 11:05:00,63.6,63.6,63.57,63.59,5695.0,62.0953,62.0953,62.066,62.0855,5695.0
2024-06-11 11:10:00,63.6,63.61,63.56,63.57,9616.0,62.0953,62.105,62.0562,62.066,9616.0
2024-06-11 11:15:00,63.57,63.61,63.55,63.61,20473.0,62.066,62.105,62.0465,62.105,20473.0
2024-06-11 11:20:00,63.61,63.61,63.55,63.56,8862.0,62.105,62.105,62.0465,62.0562,8862.0
2024-06-11 11:25:00,63.57,63.58,63.55,63.55,15752.0,62.066,62.0757,62.0465,62.0465,15752.0
2024-06-11 11:30:00,63.56,63.6,63.55,63.57,9768.0,62.0562,62.0953,62.0465,62.066,9768.0
2024-06-11 11:35:00,63.56,63.58,63.52,63.53,11546.0,62.0562,62.0757,62.0172,62.0269,11546.0
2024-06-11 11:40:00,63.53,63.53,63.44,63.45,19767.0,62.0269,62.0269,61.9391,61.9488,19767.0
2024-06-11 11:45:00,63.45,63.46,63.42,63.42,17041.0,61.9488,61.9586,61.9195,61.9195,17041.0
2024-06-11 11:50:00,63.4,63.43,63.38,63.42,10478.0,61.9,61.9293,61.8805,61.9195,10478.0
2024-06-11 11:55:00,63.43,63.43,63.4,63.41,7537.0,61.9293,61.9293,61.9,61.9098,7537.0
2024-06-11 12:00:00,63.42,63.46,63.41,63.46,12025.0,61.9195,61.9586,61.9098,61.9586,12025.0
2024-06-11 12:05:00,63.45,63.48,63.43,63.46,7833.0,61.9488,61.9781,61.9293,61.9586,7833.0
2024-06-11 12:10:00,63.47,63.54,63.47,63.54,18058.0,61.9684,62.0367,61.9684,62.0367,18058.0
2024-06-11 12:15:00,63.54,63.54,63.46,63.47,11241.0,62.0367,62.0367,61.9586,61.9684,11241.0
2024-06-11 12:20:00,63.47,63.48,63.44,63.45,4818.0,61.9684,61.9781,61.9391,61.9488,4818.0
2024-06-11 12:25:00,63.45,63.48,63.44,63.47,8500.0,61.9488,61.9781,61.9391,61.9684,8500.0
2024-06-11 12:30:00,63.47,63.48,63.45,63.48,4546.0,61.9684,61.9781,61.9488,61.9781,4546.0
2024-06-11 12:35:00,63.49,63.51,63.49,63.51,6522.0,61.9879,62.0074,61.9879,62.0074,6522.0
2024-06-11 12:40:00,63.51,63.57,63.51,63.57,10275.0,62.0074,62.066,62.0074,62.066,10275.0
2024-06-11 12:45:00,63.57,63.6,63.53,63.55,466553.0,62.066,62.0953,62.0269,62.0465,466553.0
2024-06-11 12:50:00,63.54,63.55,63.53,63.55,7792.0,62.0367,62.0465,62.0269,62.0465,7792.0
2024-06-11 12:55:00,63.54,63.55,63.51,63.52,4090.0,62.0367,62.0465,62.0074,62.0172,4090.0
2024-06-11 13:00:00,63.51,63.64,63.48,63.62,24519.0,62.0074,62.1343,61.9781,62.1148,24519.0
2024-06-11 13:05:00,63.62,63.63,63.59,63.59,5061.0,62.1148,62.1246,62.0855,62.0855,5061.0
2024-06-11 13:10:00,63.58,63.62,63.58,63.59,4726.0,62.0757,62.1148,62.0757,62.0855,4726.0
2024-06-11 13:15:00,63.59,63.6,63.55,63.56,11444.0,62.0855,62.0953,62.0465,62.0562,11444.0
2024-06-11 13:20:00,63.57,63.57,63.53,63.53,5567.0,62.066,62.066,62.0269,62.0269,5567.0
2024-06-11 13:25:00,63.54,63.55,63.54,63.54,5654.0,62.0367,62.0465,62.0367,62.0367,5654.0
2024-06-11 13:30:00,63.54,63.57,63.54,63.55,6994.0,62.0367,62.066,62.0367,62.0465,6994.0
2024-06-11 13:35:00,63.57,63.6,63.56,63.6,5736.0,62.066,62.0953,62.0562,62.0953,5736.0
2024-06-11 13:40:00,63.61,63.61,63.58,63.59,6298.0,62.105,62.105,62.0757,62.0855,6298.0
2024-06-11 13:45:00,63.59,63.62,63.59,63.62,8185.0,62.0855,62.1148,62.0855,62.1148,8185.0
2024-06-11 13:50:00,63.62,63.66,63.62,63.66,3750.0,62.1148,62.1539,62.1148,62.1539,3750.0
2024-06-11 13:55:00,63.66,63.68,63.66,63.67,6474.0,62.1539,62.1734,62.1539,62.1636,6474.0
2024-06-11 14:00:00,63.65,63.69,63.64,63.69,5471.0,62.1441,62.1831,62.1343,62.1831,5471.0
2024-06-11 14:05:00,63.69,63.69,63.62,63.62,5797.0,62.1831,62.1831,62.1148,62.1148,5797.0
2024-06-11 14:10:00,63.63,63.7,63.63,63.7,13334.0,62.1246,62.1929,62.1246,62.1929,13334.0
2024-06-11 14:15:00,63.7,63.75,63.7,63.74,19235.0,62.1929,62.2417,62.1929,62.232,19235.0
2024-06-11 14:20:00,63.74,63.79,63.73,63.78,18420.0,62.232,62.2808,62.2222,62.271,18420.0
2024-06-11 14:25:00,63.78,63.82,63.78,63.82,77148.0,62.271,62.3101,62.271,62.3101,77148.0
2024-06-11 14:30:00,63.82,63.86,63.81,63.81,38841.0,62.3101,62.3491,62.3003,62.3003,38841.0
2024-06-11 14:35:00,63.82,63.82,63.75,63.76,5528.0,62.3101,62.3101,62.2417,62.2515,5528.0
2024-06-11 14:40:00,63.77,63.81,63.74,63.74,8145.0,62.2613,62.3003,62.232,62.232,8145.0
2024-06-11 14:45:00,63.74,63.78,63.74,63.76,10884.0,62.232,62.271,62.232,62.2515,10884.0
2024-06-11 14:50:00,63.76,63.77,63.73,63.73,6022.0,62.2515,62.2613,62.2222,62.2222,6022.0
2024-06-11 14:55:00,63.74,63.77,63.73,63.77,9175.0,62.232,62.2613,62.2222,62.2613,9175.0
2024-06-11 15:00:00,63.78,63.8,63.76,63.79,22657.0,62.271,62.2905,62.2515,62.2808,22657.0
2024-06-11 15:05:00,63.79,63.8,63.78,63.78,7694.0,62.2808,62.2905,62.271,62.271,7694.0
2024-06-11 15:10:00,63.78,63.78,63.72,63.75,15024.0,62.271,62.271,62.2124,62.2417,15024.0
2024-06-11 15:15:00,63.75,63.77,63.74,63.76,13888.0,62.2417,62.2613,62.232,62.2515,13888.0
2024-06-11 15:20:00,63.75,63.78,63.74,63.78,10696.0,62.2417,62.271,62.232,62.271,10696.0
2024-06-11 15:25:00,63.76,63.76,63.73,63.74,10075.0,62.2515,62.2515,62.2222,62.232,10075.0
2024-06-11 15:30:00,63.75,63.75,63.71,63.73,17919.0,62.2417,62.2417,62.2027,62.2222,17919.0
2024-06-11 15:35:00,63.72,63.8,63.7,63.77,41369.0,62.2124,62.2905,62.1929,62.2613,41369.0
2024-06-11 15:40:00,63.77,63.79,63.76,63.78,33611.0,62.2613,62.2808,62.2515,62.271,33611.0
2024-06-11 15:45:00,63.78,63.79,63.74,63.75,40024.0,62.271,62.2808,62.232,62.2417,40024.0
2024-06-11 15:50:00,63.75,63.82,63.75,63.81,43089.0,62.2417,62.3101,62.2417,62.3003,43089.0
2024-06-11 15:55:00,63.81,63.83,63.77,63.79,179929.0,62.3003,62.3198,62.2613,62.2808,179929.0
2024-06-12 09:30:00,65.56,65.64,65.51,65.62,41271.0,64.0089,64.087,63.9601,64.0675,41271.0
2024-06-12 09:35:00,65.6,65.6,65.52,65.53,39517.0,64.048,64.048,63.9698,63.9796,39517.0
2024-06-12 09:40:00,65.53,65.66,65.5,65.66,34692.0,63.9796,64.1065,63.9503,64.1065,34692.0
2024-06-12 09:45:00,65.65,65.68,65.62,65.68,49391.0,64.0968,64.1261,64.0675,64.1261,49391.0
2024-06-12 09:50:00,65.68,65.69,65.61,65.62,36433.0,64.1261,64.1358,64.0577,64.0675,36433.0
2024-06-12 09:55:00,65.62,65.68,65.62,65.65,23350.0,64.0675,64.1261,64.0675,64.0968,23350.0
2024-06-12 10:00:00,65.66,65.68,65.61,65.62,42421.0,64.1065,64.1261,64.0577,64.0675,42421.0
2024-06-12 10:05:00,65.63,65.63,65.55,65.57,42229.0,64.0772,64.0772,63.9991,64.0187,42229.0
2024-06-12 10:10:00,65.57,65.59,65.53,65.59,72943.0,64.0187,64.0382,63.9796,64.0382,72943.0
2024-06-12 10:15:00,65.59,65.66,65.59,65.64,18325.0,64.0382,64.1065,64.0382,64.087,18325.0
2024-06-12 10:20:00,65.65,65.68,65.64,65.68,16489.0,64.0968,64.1261,64.087,64.1261,16489.0
2024-06-12 10:25:00,65.68,65.7,65.68,65.7,7785.0,64.1261,64.1456,64.1261,64.1456,7785.0
2024-06-12 10:30:00,65.69,65.72,65.64,65.69,28420.0,64.1358,64.1651,64.087,64.1358,28420.0
2024-06-12 10:35:00,65.68,65.7,65.65,65.65,7057.0,64.1261,64.1456,64.0968,64.0968,7057.0
2024-06-12 10:40:00,65.66,65.67,65.62,65.62,13296.0,64.1065,64.1163,64.0675,64.0675,13296.0
2024-06-12 10:45:00,65.63,65.69,65.63,65.69,6781.0,64.0772,64.1358,64.0772,64.1358,6781.0
2024-06-12 10:50:00,65.69,65.69,65.63,65.63,13144.0,64.1358,64.1358,64.0772,64.0772,13144.0
2024-06-12 10:55:00,65.64,65.66,65.61,65.65,13734.0,64.087,64.1065,64.0577,64.0968,13734.0
2024-06-12 11:00:00,65.64,65.69,65.62,65.67,15649.0,64.087,64.1358,64.0675,64.1163,15649.0
2024-06-12 11:05:00,65.67,65.68,65.64,65.67,4610.0,64.1163,64.1261,64.087,64.1163,4610.0
2024-06-12 11:10:00,65.68,65.68,65.62,65.64,13483.0,64.1261,64.1261,64.0675,64.087,13483.0
2024-06-12 11:15:00,65.64,65.69,65.62,65.69,12005.0,64.087,64.1358,64.0675,64.1358,12005.0
2024-06-12 11:20:00,65.69,65.7,65.67,65.7,14691.0,64.1358,64.1456,64.1163,64.1456,14691.0
2024-06-12 11:25:00,65.7,65.73,65.68,65.73,12022.0,64.1456,64.1749,64.1261,64.1749,12022.0
2024-06-12 11:30:00,65.72,65.72,65.68,65.69,9577.0,64.1651,64.1651,64.1261,64.1358,9577.0
2024-06-12 11:35:00,65.69,65.72,65.69,65.71,19554.0,64.1358,64.1651,64.1358,64.1554,19554.0
2024-06-12 11:40:00,65.71,65.72,65.68,65.69,20543.0,64.1554,64.1651,64.1261,64.1358,20543.0
2024-06-12 11:45:00,65.69,65.69,65.66,65.67,3490.0,64.1358,64.1358,64.1065,64.1163,3490.0
2024-06-12 11:50:00,65.67,65.7,65.65,65.7,7229.0,64.1163,64.1456,64.0968,64.1456,7229.0
2024-06-12 11:55:00,65.69,65.71,65.68,65.7,3189.0,64.1358,64.1554,64.1261,64.1456,3189.0
2024-06-12 12:00:00,65.69,65.71,65.68,65.71,2059.0,64.1358,64.1554,64.1261,64.1554,2059.0
2024-06-12 12:05:00,65.71,65.74,65.7,65.73,5172.0,64.1554,64.1846,64.1456,64.1749,5172.0
2024-06-12 12:10:00,65.73,65.75,65.72,65.72,10650.0,64.1749,64.1944,64.1651,64.1651,10650.0
2024-06-12 12:15:00,65.71,65.75,65.71,65.75,5743.0,64.1554,64.1944,64.1554,64.1944,5743.0
2024-06-12 12:20:00,65.75,65.76,65.73,65.73,2800.0,64.1944,64.2042,64.1749,64.1749,2800.0
2024-06-12 12:25:00,65.75,65.76,65.74,65.75,6967.0,64.1944,64.2042,64.1846,64.1944,6967.0
2024-06-12 12:30:00,65.75,65.78,65.74,65.76,3505.0,64.1944,64.2237,64.1846,64.2042,3505.0
2024-06-12 12:35:00,65.77,65.78,65.75,65.77,5084.0,64.2139,64.2237,64.1944,64.2139,5084.0
2024-06-12 12:40:00,65.78,65.8,65.77,65.8,5012.0,64.2237,64.2432,64.2139,64.2432,5012.0
2024-06-12 12:45:00,65.8,65.81,65.78,65.78,20934.0,64.2432,64.253,64.2237,64.2237,20934.0
2024-06-12 12:50:00,65.78,65.81,65.77,65.81,17942.0,64.2237,64.253,64.2139,64.253,17942.0
2024-06-12 12:55:00,65.81,65.82,65.79,65.81,2786.0,64.253,64.2628,64.2335,64.253,2786.0
2024-06-12 13:00:00,65.8,65.83,65.8,65.82,10791.0,64.2432,64.2725,64.2432,64.2628,10791.0
2024-06-12 13:05:00,65.81,65.83,65.81,65.83,3920.0,64.253,64.2725,64.253,64.2725,3920.0
2024-06-12 13:10:00,65.82,65.83,65.81,65.82,8356.0,64.2628,64.2725,64.253,64.2628,8356.0
2024-06-12 13:15:00,65.81,65.83,65.79,65.83,4693.0,64.253,64.2725,64.2335,64.2725,4693.0
2024-06-12 13:20:00,65.83,65.84,65.83,65.83,3659.0,64.2725,64.2823,64.2725,64.2725,3659.0
2024-06-12 13:25:00,65.84,65.86,65.83,65.84,10051.0,64.2823,64.3018,64.2725,64.2823,10051.0
2024-06-12 13:30:00,65.83,65.83,65.73,65.78,26510.0,64.2725,64.2725,64.1749,64.2237,26510.0
2024-06-12 13:35:00,65.8,65.82,65.78,65.8,8241.0,64.2432,64.2628,64.2237,64.2432,8241.0
2024-06-12 13:40:00,65.81,65.81,65.78,65.78,11701.0,64.253,64.253,64.2237,64.2237,11701.0
2024-06-12 13:45:00,65.78,65.79,65.77,65.79,12215.0,64.2237,64.2335,64.2139,64.2335,12215.0
2024-06-12 13:50:00,65.78,65.81,65.76,65.81,7589.0,64.2237,64.253,64.2042,64.253,7589.0
2024-06-12 13:55:00,65.79,65.8,65.78,65.8,3798.0,64.2335,64.2432,64.2237,64.2432,3798.0
2024-06-12 14:00:00,65.8,65.87,65.49,65.64,106442.0,64.2432,64.3116,63.9406,64.087,106442.0
2024-06-12 14:05:00,65.65,65.71,65.61,65.65,16602.0,64.0968,64.1554,64.0577,64.0968,16602.0
2024-06-12 14:10:00,65.66,65.71,65.59,65.59,14694.0,64.1065,64.1554,64.0382,64.0382,14694.0
2024-06-12 14:15:00,65.6,65.7,65.59,65.67,8862.0,64.048,64.1456,64.0382,64.1163,8862.0
2024-06-12 14:20:00,65.69,65.69,65.62,65.64,92541.0,64.1358,64.1358,64.0675,64.087,92541.0
2024-06-12 14:25:00,65.64,65.73,65.63,65.7,55254.0,64.087,64.1749,64.0772,64.1456,55254.0
2024-06-12 14:30:00,65.7,65.79,65.61,65.68,57616.0,64.1456,64.2335,64.0577,64.1261,57616.0
2024-06-12 14:35:00,65.66,65.76,65.6,65.76,39083.0,64.1065,64.2042,64.048,64.2042,39083.0
2024-06-12 14:40:00,65.76,65.77,65.57,65.61,49229.0,64.2042,64.2139,64.0187,64.0577,49229.0
2024-06-12 14:45:00,65.58,65.62,65.54,65.55,8567.0,64.0284,64.0675,63.9894,63.9991,8567.0
2024-06-12 14:50:00,65.54,65.59,65.41,65.45,21051.0,63.9894,64.0382,63.8625,63.9015,21051.0
2024-06-12 14:55:00,65.45,65.58,65.44,65.47,52798.0,63.9015,64.0284,63.8917,63.921,52798.0
2024-06-12 15:00:00,65.45,65.59,65.45,65.52,22234.0,63.9015,64.0382,63.9015,63.9698,22234.0
2024-06-12 15:05:00,65.51,65.51,65.4,65.46,18372.0,63.9601,63.9601,63.8527,63.9113,18372.0
2024-06-12 15:10:00,65.43,65.5,65.42,65.5,6397.0,63.882,63.9503,63.8722,63.9503,6397.0
2024-06-12 15:15:00,65.5,65.59,65.49,65.58,10437.0,63.9503,64.0382,63.9406,64.0284,10437.0
2024-06-12 15:20:00,65.58,65.6,65.35,65.35,22892.0,64.0284,64.048,63.8039,63.8039,22892.0
2024-06-12 15:25:00,65.33,65.36,65.16,65.21,38147.0,63.7843,63.8136,63.6184,63.6672,38147.0
2024-06-12 15:30:00,65.21,65.24,65.14,65.23,45731.0,63.6672,63.6965,63.5988,63.6867,45731.0
2024-06-12 15:35:00,65.22,65.3,65.17,65.21,42510.0,63.6769,63.7551,63.6281,63.6672,42510.0
2024-06-12 15:40:00,65.17,65.25,65.16,65.24,19506.0,63.6281,63.7062,63.6184,63.6965,19506.0
2024-06-12 15:45:00,65.24,65.33,65.21,65.31,64198.0,63.6965,63.7843,63.6672,63.7648,64198.0
2024-06-12 15:50:00,65.31,65.42,65.28,65.36,134967.0,63.7648,63.8722,63.7355,63.8136,134967.0
2024-06-12 15:55:00,65.36,65.43,65.27,65.28,242044.0,63.8136,63.882,63.7258,63.7355,242044.0
2024-06-13 09:30:00,65.21,65.33,65.21,65.25,25281.0,63.6672,63.7843,63.6672,63.7062,25281.0
2024-06-13 09:35:00,65.25,65.26,65.21,65.23,42575.0,63.7062,63.716,63.6672,63.6867,42575.0
2024-06-13 09:40:00,65.24,65.24,65.18,65.18,23040.0,63.6965,63.6965,63.6379,63.6379,23040.0
2024-06-13 09:45:00,65.19,65.19,65.08,65.09,30296.0,63.6477,63.6477,63.5403,63.55,30296.0
2024-06-13 09:50:00,65.08,65.09,64.97,64.99,27030.0,63.5403,63.55,63.4329,63.4524,27030.0
2024-06-13 09:55:00,64.99,65.0,64.9,64.92,26537.0,63.4524,63.4622,63.3645,63.384,26537.0
2024-06-13 10:00:00,64.94,65.0,64.93,64.96,15483.0,63.4036,63.4622,63.3938,63.4231,15483.0
2024-06-13 10:05:00,64.96,65.01,64.92,65.0,29681.0,63.4231,63.4719,63.384,63.4622,29681.0
2024-06-13 10:10:00,64.99,64.99,64.78,64.79,30236.0,63.4524,63.4524,63.2474,63.2571,30236.0
2024-06-13 10:15:00,64.79,64.89,64.78,64.85,23533.0,63.2571,63.3548,63.2474,63.3157,23533.0
2024-06-13 10:20:00,64.85,64.88,64.81,64.83,37185.0,63.3157,63.345,63.2766,63.2962,37185.0
2024-06-13 10:25:00,64.84,64.84,64.77,64.83,6201.0,63.3059,63.3059,63.2376,63.2962,6201.0
2024-06-13 10:30:00,64.83,64.84,64.72,64.73,37685.0,63.2962,63.3059,63.1888,63.1985,37685.0
2024-06-13 10:35:00,64.73,64.79,64.7,64.78,9143.0,63.1985,63.2571,63.1692,63.2474,9143.0
2024-06-13 10:40:00,64.77,64.77,64.7,64.71,15602.0,63.2376,63.2376,63.1692,63.179,15602.0
2024-06-13 10:45:00,64.72,64.73,64.69,64.73,12170.0,63.1888,63.1985,63.1595,63.1985,12170.0
2024-06-13 10:50:00,64.73,64.74,64.69,64.71,17630.0,63.1985,63.2083,63.1595,63.179,17630.0
2024-06-13 10:55:00,64.71,64.76,64.71,64.72,39119.0,63.179,63.2278,63.179,63.1888,39119.0
2024-06-13 11:00:00,64.73,64.73,64.63,64.63,55654.0,63.1985,63.1985,63.1009,63.1009,55654.0
2024-06-13 11:05:00,64.62,64.68,64.61,64.66,6956.0,63.0911,63.1497,63.0814,63.1302,6956.0
2024-06-13 11:10:00,64.66,64.69,64.62,64.62,11013.0,63.1302,63.1595,63.0911,63.0911,11013.0
2024-06-13 11:15:00,64.6,64.65,64.59,64.65,7439.0,63.0716,63.1204,63.0619,63.1204,7439.0
2024-06-13 11:20:00,64.64,64.7,64.62,64.7,10858.0,63.1107,63.1692,63.0911,63.1692,10858.0
2024-06-13 11:25:00,64.7,64.73,64.69,64.72,29536.0,63.1692,63.1985,63.1595,63.1888,29536.0
2024-06-13 11:30:00,64.73,64.78,64.72,64.77,12123.0,63.1985,63.2474,63.1888,63.2376,12123.0
2024-06-13 11:35:00,64.76,64.78,64.71,64.73,6647.0,63.2278,63.2474,63.179,63.1985,6647.0
2024-06-13 11:40:00,64.74,64.76,64.73,64.76,3273.0,63.2083,63.2278,63.1985,63.2278,3273.0
2024-06-13 11:45:00,64.76,64.76,64.72,64.74,4759.0,63.2278,63.2278,63.1888,63.2083,4759.0
2024-06-13 11:50:00,64.74,64.75,64.72,64.72,6738.0,63.2083,63.2181,63.1888,63.1888,6738.0
2024-06-13 11:55:00,64.73,64.74,64.7,64.7,6866.0,63.1985,63.2083,63.1692,63.1692,6866.0
2024-06-13 12:00:00,64.7,64.7,64.61,64.62,21309.0,63.1692,63.1692,63.0814,63.0911,21309.0
2024-06-13 12:05:00,64.62,64.67,64.61,64.64,5989.0,63.0911,63.14,63.0814,63.1107,5989.0
2024-06-13 12:10:00,64.63,64.66,64.63,64.66,3151.0,63.1009,63.1302,63.1009,63.1302,3151.0
2024-06-13 12:15:00,64.61,64.61,64.54,64.54,17309.0,63.0814,63.0814,63.013,63.013,17309.0
2024-06-13 12:20:00,64.54,64.55,64.49,64.5,7381.0,63.013,63.0228,62.9642,62.974,7381.0
2024-06-13 12:25:00,64.5,64.5,64.45,64.47,5455.0,62.974,62.974,62.9252,62.9447,5455.0
2024-06-13 12:30:00,64.47,64.51,64.47,64.51,4491.0,62.9447,62.9837,62.9447,62.9837,4491.0
2024-06-13 12:35:00,64.51,64.52,64.49,64.52,3639.0,62.9837,62.9935,62.9642,62.9935,3639.0
2024-06-13 12:40:00,64.49,64.5,64.47,64.49,4526.0,62.9642,62.974,62.9447,62.9642,4526.0
2024-06-13 12:45:00,64.5,64.5,64.42,64.44,10039.0,62.974,62.974,62.8959,62.9154,10039.0
2024-06-13 12:50:00,64.44,64.53,64.43,64.52,4018.0,62.9154,63.0033,62.9056,62.9935,4018.0
2024-06-13 12:55:00,64.49,64.53,64.49,64.51,2300.0,62.9642,63.0033,62.9642,62.9837,2300.0
2024-06-13 13:00:00,64.51,64.59,64.51,64.58,8421.0,62.9837,63.0619,62.9837,63.0521,8421.0
2024-06-13 13:05:00,64.59,64.61,64.56,64.6,7019.0,63.0619,63.0814,63.0326,63.0716,7019.0
2024-06-13 13:10:00,64.6,64.63,64.59,64.63,16800.0,63.0716,63.1009,63.0619,63.1009,16800.0
2024-06-13 13:15:00,64.62,64.62,64.58,64.59,4926.0,63.0911,63.0911,63.0521,63.0619,4926.0
2024-06-13 13:20:00,64.59,64.61,64.58,64.61,2252.0,63.0619,63.0814,63.0521,63.0814,2252.0
2024-06-13 13:25:00,64.62,64.64,64.6,64.6,6764.0,63.0911,63.1107,63.0716,63.0716,6764.0
2024-06-13 13:30:00,64.61,64.61,64.56,64.57,4252.0,63.0814,63.0814,63.0326,63.0423,4252.0
2024-06-13 13:35:00,64.58,64.6,64.56,64.59,2321.0,63.0521,63.0716,63.0326,63.0619,2321.0
2024-06-13 13:40:00,64.6,64.67,64.6,64.66,3160.0,63.0716,63.14,63.0716,63.1302,3160.0
2024-06-13 13:45:00,64.65,64.65,64.61,64.64,2136.0,63.1204,63.1204,63.0814,63.1107,2136.0
2024-06-13 13:50:00,64.66,64.7,64.65,64.7,2100.0,63.1302,63.1692,63.1204,63.1692,2100.0
2024-06-13 13:55:00,64.69,64.71,64.68,64.7,6095.0,63.1595,63.179,63.1497,63.1692,6095.0
2024-06-13 14:00:00,64.71,64.74,64.68,64.68,33118.0,63.179,63.2083,63.1497,63.1497,33118.0
2024-06-13 14:05:00,64.68,64.78,64.68,64.76,25317.0,63.1497,63.2474,63.1497,63.2278,25317.0
2024-06-13 14:10:00,64.76,64.76,64.7,64.7,3432.0,63.2278,63.2278,63.1692,63.1692,3432.0
2024-06-13 14:15:00,64.7,64.72,64.67,64.7,2276.0,63.1692,63.1888,63.14,63.1692,2276.0
2024-06-13 14:20:00,64.7,64.74,64.7,64.73,3307.0,63.1692,63.2083,63.1692,63.1985,3307.0
2024-06-13 14:25:00,64.73,64.74,64.72,64.73,3326.0,63.1985,63.2083,63.1888,63.1985,3326.0
2024-06-13 14:30:00,64.73,64.76,64.72,64.76,7125.0,63.1985,63.2278,63.1888,63.2278,7125.0
2024-06-13 14:35:00,64.76,64.77,64.71,64.72,4952.0,63.2278,63.2376,63.179,63.1888,4952.0
2024-06-13 14:40:00,64.72,64.78,64.7,64.78,5768.0,63.1888,63.2474,63.1692,63.2474,5768.0
2024-06-13 14:45:00,64.78,64.78,64.69,64.73,8141.0,63.2474,63.2474,63.1595,63.1985,8141.0
2024-06-13 14:50:00,64.73,64.74,64.72,64.73,7549.0,63.1985,63.2083,63.1888,63.1985,7549.0
2024-06-13 14:55:00,64.73,64.75,64.72,64.73,5731.0,63.1985,63.2181,63.1888,63.1985,5731.0
2024-06-13 15:00:00,64.73,64.8,64.7,64.79,8887.0,63.1985,63.2669,63.1692,63.2571,8887.0
2024-06-13 15:05:00,64.8,64.8,64.74,64.76,8698.0,63.2669,63.2669,63.2083,63.2278,8698.0
2024-06-13 15:10:00,64.76,64.78,64.73,64.75,14171.0,63.2278,63.2474,63.1985,63.2181,14171.0
2024-06-13 15:15:00,64.74,64.77,64.72,64.77,6465.0,63.2083,63.2376,63.1888,63.2376,6465.0
2024-06-13 15:20:00,64.77,64.8,64.76,64.77,4734.0,63.2376,63.2669,63.2278,63.2376,4734.0
2024-06-13 15:25:00,64.78,64.79,64.74,64.76,7698.0,63.2474,63.2571,63.2083,63.2278,7698.0
2024-06-13 15:30:00,64.75,64.76,64.72,64.74,10542.0,63.2181,63.2278,63.1888,63.2083,10542.0
2024-06-13 15:35:00,64.74,64.76,64.72,64.75,11087.0,63.2083,63.2278,63.1888,63.2181,11087.0
2024-06-13 15:40:00,64.75,64.78,64.72,64.73,10969.0,63.2181,63.2474,63.1888,63.1985,10969.0
2024-06-13 15:45:00,64.73,64.79,64.73,64.75,25070.0,63.1985,63.2571,63.1985,63.2181,25070.0
2024-06-13 15:50:00,64.76,64.82,64.71,64.8,58931.0,63.2278,63.2864,63.179,63.2669,58931.0
2024-06-13 15:55:00,64.81,64.9,64.75,64.83,190391.0,63.2766,63.3645,63.2181,63.2962,190391.0
2024-06-14 09:30:00,64.25,64.38,64.14,64.26,49196.0,62.7299,62.8568,62.6225,62.7397,49196.0
2024-06-14 09:35:00,64.27,64.32,64.26,64.31,30287.0,62.7494,62.7982,62.7397,62.7885,30287.0
2024-06-14 09:40:00,64.32,64.33,64.26,64.27,26261.0,62.7982,62.808,62.7397,62.7494,26261.0
2024-06-14 09:45:00,64.27,64.33,64.26,64.26,20588.0,62.7494,62.808,62.7397,62.7397,20588.0
2024-06-14 09:50:00,64.26,64.26,64.22,64.24,35862.0,62.7397,62.7397,62.7006,62.7201,35862.0
2024-06-14 09:55:00,64.24,64.29,64.23,64.28,38010.0,62.7201,62.769,62.7104,62.7592,38010.0
2024-06-14 10:00:00,64.28,64.28,64.16,64.19,53731.0,62.7592,62.7592,62.642,62.6713,53731.0
2024-06-14 10:05:00,64.19,64.27,64.18,64.2,35537.0,62.6713,62.7494,62.6616,62.6811,35537.0
2024-06-14 10:10:00,64.19,64.2,64.07,64.09,75482.0,62.6713,62.6811,62.5542,62.5737,75482.0
2024-06-14 10:15:00,64.09,64.21,64.09,64.17,41212.0,62.5737,62.6908,62.5737,62.6518,41212.0
2024-06-14 10:20:00,64.17,64.21,64.17,64.2,19794.0,62.6518,62.6908,62.6518,62.6811,19794.0
2024-06-14 10:25:00,64.2,64.21,64.15,64.15,17400.0,62.6811,62.6908,62.6323,62.6323,17400.0
2024-06-14 10:30:00,64.15,64.17,64.09,64.15,58291.0,62.6323,62.6518,62.5737,62.6323,58291.0
2024-06-14 10:35:00,64.15,64.15,64.08,64.1,27217.0,62.6323,62.6323,62.5639,62.5834,27217.0
2024-06-14 10:40:00,64.09,64.14,64.07,64.1,29061.0,62.5737,62.6225,62.5542,62.5834,29061.0
2024-06-14 10:45:00,64.1,64.18,64.09,64.15,25964.0,62.5834,62.6616,62.5737,62.6323,25964.0
2024-06-14 10:50:00,64.14,64.23,64.14,64.22,30731.0,62.6225,62.7104,62.6225,62.7006,30731.0
2024-06-14 10:55:00,64.22,64.24,64.21,64.24,13560.0,62.7006,62.7201,62.6908,62.7201,13560.0
2024-06-14 11:00:00,64.23,64.25,64.2,64.25,23897.0,62.7104,62.7299,62.6811,62.7299,23897.0
2024-06-14 11:05:00,64.26,64.26,64.2,64.21,32763.0,62.7397,62.7397,62.6811,62.6908,32763.0
2024-06-14 11:10:00,64.21,64.3,64.21,64.29,17880.0,62.6908,62.7787,62.6908,62.769,17880.0
2024-06-14 11:15:00,64.29,64.32,64.26,64.31,41061.0,62.769,62.7982,62.7397,62.7885,41061.0
2024-06-14 11:20:00,64.33,64.36,64.3,64.36,20526.0,62.808,62.8373,62.7787,62.8373,20526.0
2024-06-14 11:25:00,64.36,64.36,64.32,64.32,43235.0,62.8373,62.8373,62.7982,62.7982,43235.0
2024-06-14 11:30:00,64.33,64.37,64.32,64.34,44186.0,62.808,62.8471,62.7982,62.8178,44186.0
2024-06-14 11:35:00,64.34,64.35,64.33,64.34,10740.0,62.8178,62.8275,62.808,62.8178,10740.0
2024-06-14 11:40:00,64.33,64.33,64.27,64.28,16275.0,62.808,62.808,62.7494,62.7592,16275.0
2024-06-14 11:45:00,64.28,64.32,64.27,64.27,35555.0,62.7592,62.7982,62.7494,62.7494,35555.0
2024-06-14 11:50:00,64.27,64.33,64.26,64.32,21878.0,62.7494,62.808,62.7397,62.7982,21878.0
2024-06-14 11:55:00,64.32,64.35,64.32,64.34,11157.0,62.7982,62.8275,62.7982,62.8178,11157.0
2024-06-14 12:00:00,64.34,64.35,64.29,64.31,17409.0,62.8178,62.8275,62.769,62.7885,17409.0
2024-06-14 12:05:00,64.31,64.33,64.3,64.32,11414.0,62.7885,62.808,62.7787,62.7982,11414.0
2024-06-14 12:10:00,64.32,64.37,64.32,64.35,10079.0,62.7982,62.8471,62.7982,62.8275,10079.0
2024-06-14 12:15:00,64.34,64.34,64.28,64.29,27721.0,62.8178,62.8178,62.7592,62.769,27721.0
2024-06-14 12:20:00,64.3,64.33,64.28,64.31,21667.0,62.7787,62.808,62.7592,62.7885,21667.0
2024-06-14 12:25:00,64.29,64.29,64.26,64.26,11451.0,62.769,62.769,62.7397,62.7397,11451.0
2024-06-14 12:30:00,64.27,64.29,64.26,64.28,22470.0,62.7494,62.769,62.7397,62.7592,22470.0
2024-06-14 12:35:00,64.29,64.32,64.28,64.32,7257.0,62.769,62.7982,62.7592,62.7982,7257.0
2024-06-14 12:40:00,64.32,64.34,64.3,64.33,17555.0,62.7982,62.8178,62.7787,62.808,17555.0
2024-06-14 12:45:00,64.33,64.34,64.29,64.33,29716.0,62.808,62.8178,62.769,62.808,29716.0
2024-06-14 12:50:00,64.33,64.34,64.29,64.31,19696.0,62.808,62.8178,62.769,62.7885,19696.0
2024-06-14 12:55:00,64.3,64.32,64.3,64.31,4453.0,62.7787,62.7982,62.7787,62.7885,4453.0
2024-06-14 13:00:00,64.31,64.35,64.3,64.33,15350.0,62.7885,62.8275,62.7787,62.808,15350.0
2024-06-14 13:05:00,64.31,64.37,64.31,64.37,15083.0,62.7885,62.8471,62.7885,62.8471,15083.0
2024-06-14 13:10:00,64.36,64.38,64.35,64.38,11680.0,62.8373,62.8568,62.8275,62.8568,11680.0
2024-06-14 13:15:00,64.37,64.41,64.37,64.39,16705.0,62.8471,62.8861,62.8471,62.8666,16705.0
2024-06-14 13:20:00,64.39,64.4,64.34,64.34,9381.0,62.8666,62.8763,62.8178,62.8178,9381.0
2024-06-14 13:25:00,64.34,64.4,64.33,64.36,22838.0,62.8178,62.8763,62.808,62.8373,22838.0
2024-06-14 13:30:00,64.38,64.39,64.36,64.39,13076.0,62.8568,62.8666,62.8373,62.8666,13076.0
2024-06-14 13:35:00,64.39,64.39,64.37,64.38,13358.0,62.8666,62.8666,62.8471,62.8568,13358.0
2024-06-14 13:40:00,64.37,64.39,64.33,64.35,26486.0,62.8471,62.8666,62.808,62.8275,26486.0
2024-06-14 13:45:00,64.35,64.37,64.34,64.34,10087.0,62.8275,62.8471,62.8178,62.8178,10087.0
2024-06-14 13:50:00,64.34,64.35,64.32,64.34,18028.0,62.8178,62.8275,62.7982,62.8178,18028.0
2024-06-14 13:55:00,64.35,64.35,64.31,64.34,16828.0,62.8275,62.8275,62.7885,62.8178,16828.0
2024-06-14 14:00:00,64.34,64.34,64.31,64.34,14214.0,62.8178,62.8178,62.7885,62.8178,14214.0
2024-06-14 14:05:00,64.34,64.38,64.3,64.3,18607.0,62.8178,62.8568,62.7787,62.7787,18607.0
2024-06-14 14:10:00,64.31,64.34,64.31,64.33,19502.0,62.7885,62.8178,62.7885,62.808,19502.0
2024-06-14 14:15:00,64.33,64.35,64.31,64.35,11894.0,62.808,62.8275,62.7885,62.8275,11894.0
2024-06-14 14:20:00,64.37,64.42,64.36,64.41,22972.0,62.8471,62.8959,62.8373,62.8861,22972.0
2024-06-14 14:25:00,64.41,64.45,64.4,64.42,28877.0,62.8861,62.9252,62.8763,62.8959,28877.0
2024-06-14 14:30:00,64.41,64.42,64.38,64.41,16052.0,62.8861,62.8959,62.8568,62.8861,16052.0
2024-06-14 14:35:00,64.41,64.43,64.39,64.42,23197.0,62.8861,62.9056,62.8666,62.8959,23197.0
2024-06-14 14:40:00,64.42,64.48,64.41,64.48,22938.0,62.8959,62.9545,62.8861,62.9545,22938.0
2024-06-14 14:45:00,64.48,64.53,64.48,64.53,33157.0,62.9545,63.0033,62.9545,63.0033,33157.0
2024-06-14 14:50:00,64.52,64.57,64.52,64.56,29207.0,62.9935,63.0423,62.9935,63.0326,29207.0
2024-06-14 14:55:00,64.55,64.56,64.5,64.53,21138.0,63.0228,63.0326,62.974,63.0033,21138.0
2024-06-14 15:00:00,64.52,64.55,64.49,64.55,15064.0,62.9935,63.0228,62.9642,63.0228,15064.0
2024-06-14 15:05:00,64.55,64.55,64.52,64.53,16025.0,63.0228,63.0228,62.9935,63.0033,16025.0
2024-06-14 15:10:00,64.53,64.54,64.51,64.51,13399.0,63.0033,63.013,62.9837,62.9837,13399.0
2024-06-14 15:15:00,64.51,64.54,64.5,64.52,16266.0,62.9837,63.013,62.974,62.9935,16266.0
2024-06-14 15:20:00,64.51,64.52,64.49,64.52,16299.0,62.9837,62.9935,62.9642,62.9935,16299.0
2024-06-14 15:25:00,64.52,64.52,64.49,64.5,14293.0,62.9935,62.9935,62.9642,62.974,14293.0
2024-06-14 15:30:00,64.5,64.5,64.48,64.5,13849.0,62.974,62.974,62.9545,62.974,13849.0
2024-06-14 15:35:00,64.51,64.52,64.5,64.52,13435.0,62.9837,62.9935,62.974,62.9935,13435.0
2024-06-14 15:40:00,64.51,64.52,64.46,64.48,45926.0,62.9837,62.9935,62.9349,62.9545,45926.0
2024-06-14 15:45:00,64.48,64.52,64.47,64.51,58775.0,62.9545,62.9935,62.9447,62.9837,58775.0
2024-06-14 15:50:00,64.5,64.53,64.48,64.51,54431.0,62.974,63.0033,62.9545,62.9837,54431.0
2024-06-14 15:55:00,64.51,64.57,64.49,64.56,165046.0,62.9837,63.0423,62.9642,63.0326,165046.0
2024-06-17 09:30:00,64.54,64.61,64.5,64.57,59904.0,63.013,63.0814,62.974,63.0423,59904.0
2024-06-17 09:35:00,64.56,64.59,64.53,64.54,11202.0,63.0326,63.0619,63.0033,63.013,11202.0
2024-06-17 09:40:00,64.53,64.54,64.5,64.52,19291.0,63.0033,63.013,62.974,62.9935,19291.0
2024-06-17 09:45:00,64.53,64.56,64.47,64.48,7975.0,63.0033,63.0326,62.9447,62.9545,7975.0
2024-06-17 09:50:00,64.48,64.52,64.47,64.5,17263.0,62.9545,62.9935,62.9447,62.974,17263.0
2024-06-17 09:55:00,64.5,64.53,64.47,64.51,21659.0,62.974,63.0033,62.9447,62.9837,21659.0
2024-06-17 10:00:00,64.51,64.52,64.47,64.48,27889.0,62.9837,62.9935,62.9447,62.9545,27889.0
2024-06-17 10:05:00,64.48,64.51,64.45,64.48,33487.0,62.9545,62.9837,62.9252,62.9545,33487.0
2024-06-17 10:10:00,64.48,64.49,64.46,64.47,19398.0,62.9545,62.9642,62.9349,62.9447,19398.0
2024-06-17 10:15:00,64.47,64.51,64.46,64.48,14045.0,62.9447,62.9837,62.9349,62.9545,14045.0
2024-06-17 10:20:00,64.48,64.49,64.45,64.47,14007.0,62.9545,62.9642,62.9252,62.9447,14007.0
2024-06-17 10:25:00,64.47,64.47,64.42,64.44,28834.0,62.9447,62.9447,62.8959,62.9154,28834.0
2024-06-17 10:30:00,64.45,64.48,64.44,64.47,6875.0,62.9252,62.9545,62.9154,62.9447,6875.0
2024-06-17 10:35:00,64.48,64.5,64.47,64.5,7172.0,62.9545,62.974,62.9447,62.974,7172.0
2024-06-17 10:40:00,64.49,64.51,64.46,64.48,25364.0,62.9642,62.9837,62.9349,62.9545,25364.0
2024-06-17 10:45:00,64.48,64.51,64.48,64.5,19093.0,62.9545,62.9837,62.9545,62.974,19093.0
2024-06-17 10:50:00,64.49,64.51,64.46,64.49,22933.0,62.9642,62.9837,62.9349,62.9642,22933.0
2024-06-17 10:55:00,64.48,64.51,64.47,64.5,38127.0,62.9545,62.9837,62.9447,62.974,38127.0
2024-06-17 11:00:00,64.51,64.51,64.47,64.5,22178.0,62.9837,62.9837,62.9447,62.974,22178.0
2024-06-17 11:05:00,64.5,64.55,64.49,64.52,23755.0,62.974,63.0228,62.9642,62.9935,23755.0
2024-06-17 11:10:00,64.52,64.54,64.51,64.54,25390.0,62.9935,63.013,62.9837,63.013,25390.0
2024-06-17 11:15:00,64.55,64.59,64.54,64.57,8450.0,63.0228,63.0619,63.013,63.0423,8450.0
2024-06-17 11:20:00,64.56,64.62,64.55,64.6,17634.0,63.0326,63.0911,63.0228,63.0716,17634.0
2024-06-17 11:25:00,64.61,64.62,64.59,64.6,13929.0,63.0814,63.0911,63.0619,63.0716,13929.0
2024-06-17 11:30:00,64.61,64.62,64.58,64.59,10659.0,63.0814,63.0911,63.0521,63.0619,10659.0
2024-06-17 11:35:00,64.59,64.59,64.55,64.56,11163.0,63.0619,63.0619,63.0228,63.0326,11163.0
2024-06-17 11:40:00,64.56,64.6,64.55,64.59,14585.0,63.0326,63.0716,63.0228,63.0619,14585.0
2024-06-17 11:45:00,64.59,64.6,64.56,64.58,13129.0,63.0619,63.0716,63.0326,63.0521,13129.0
2024-06-17 11:50:00,64.58,64.58,64.54,64.55,7435.0,63.0521,63.0521,63.013,63.0228,7435.0
2024-06-17 11:55:00,64.55,64.58,64.53,64.58,18784.0,63.0228,63.0521,63.0033,63.0521,18784.0
2024-06-17 12:00:00,64.58,64.6,64.56,64.57,12782.0,63.0521,63.0716,63.0326,63.0423,12782.0
2024-06-17 12:05:00,64.56,64.58,64.56,64.58,11818.0,63.0326,63.0521,63.0326,63.0521,11818.0
2024-06-17 12:10:00,64.58,64.64,64.58,64.64,19698.0,63.0521,63.1107,63.0521,63.1107,19698.0
2024-06-17 12:15:00,64.63,64.65,64.61,64.65,15923.0,63.1009,63.1204,63.0814,63.1204,15923.0
2024-06-17 12:20:00,64.66,64.69,64.63,64.69,8374.0,63.1302,63.1595,63.1009,63.1595,8374.0
2024-06-17 12:25:00,64.69,64.78,64.67,64.78,13867.0,63.1595,63.2474,63.14,63.2474,13867.0
2024-06-17 12:30:00,64.78,64.79,64.74,64.78,22415.0,63.2474,63.2571,63.2083,63.2474,22415.0
2024-06-17 12:35:00,64.77,64.8,64.76,64.79,11370.0,63.2376,63.2669,63.2278,63.2571,11370.0
2024-06-17 12:40:00,64.79,64.79,64.76,64.78,22761.0,63.2571,63.2571,63.2278,63.2474,22761.0
2024-06-17 12:45:00,64.78,64.83,64.77,64.83,14148.0,63.2474,63.2962,63.2376,63.2962,14148.0
2024-06-17 12:50:00,64.83,64.84,64.82,64.82,8007.0,63.2962,63.3059,63.2864,63.2864,8007.0
2024-06-17 12:55:00,64.81,64.82,64.79,64.81,10128.0,63.2766,63.2864,63.2571,63.2766,10128.0
2024-06-17 13:00:00,64.8,64.83,64.79,64.83,11145.0,63.2669,63.2962,63.2571,63.2962,11145.0
2024-06-17 13:05:00,64.83,64.83,64.81,64.81,8868.0,63.2962,63.2962,63.2766,63.2766,8868.0
2024-06-17 13:10:00,64.81,64.82,64.8,64.81,11276.0,63.2766,63.2864,63.2669,63.2766,11276.0
2024-06-17 13:15:00,64.82,64.89,64.81,64.89,21981.0,63.2864,63.3548,63.2766,63.3548,21981.0
2024-06-17 13:20:00,64.9,64.91,64.86,64.88,16950.0,63.3645,63.3743,63.3255,63.345,16950.0
2024-06-17 13:25:00,64.89,64.9,64.85,64.87,18185.0,63.3548,63.3645,63.3157,63.3352,18185.0
2024-06-17 13:30:00,64.87,64.94,64.87,64.93,21119.0,63.3352,63.4036,63.3352,63.3938,21119.0
2024-06-17 13:35:00,64.94,65.0,64.94,65.0,17602.0,63.4036,63.4622,63.4036,63.4622,17602.0
2024-06-17 13:40:00,65.0,65.04,64.99,65.03,123771.0,63.4622,63.5012,63.4524,63.4914,123771.0
2024-06-17 13:45:00,65.03,65.05,65.03,65.03,10190.0,63.4914,63.511,63.4914,63.4914,10190.0
2024-06-17 13:50:00,65.04,65.14,65.03,65.13,25358.0,63.5012,63.5988,63.4914,63.5891,25358.0
2024-06-17 13:55:00,65.14,65.14,65.11,65.13,13703.0,63.5988,63.5988,63.5695,63.5891,13703.0
2024-06-17 14:00:00,65.12,65.21,65.11,65.21,19905.0,63.5793,63.6672,63.5695,63.6672,19905.0
2024-06-17 14:05:00,65.22,65.28,65.21,65.27,19287.0,63.6769,63.7355,63.6672,63.7258,19287.0
2024-06-17 14:10:00,65.28,65.28,65.2,65.2,14699.0,63.7355,63.7355,63.6574,63.6574,14699.0
2024-06-17 14:15:00,65.2,65.23,65.18,65.2,21311.0,63.6574,63.6867,63.6379,63.6574,21311.0
2024-06-17 14:20:00,65.2,65.21,65.18,65.21,10545.0,63.6574,63.6672,63.6379,63.6672,10545.0
2024-06-17 14:25:00,65.21,65.23,65.19,65.22,10893.0,63.6672,63.6867,63.6477,63.6769,10893.0
2024-06-17 14:30:00,65.22,65.25,65.22,65.23,20490.0,63.6769,63.7062,63.6769,63.6867,20490.0
2024-06-17 14:35:00,65.23,65.24,65.19,65.2,24375.0,63.6867,63.6965,63.6477,63.6574,24375.0
2024-06-17 14:40:00,65.2,65.23,65.19,65.2,17680.0,63.6574,63.6867,63.6477,63.6574,17680.0
2024-06-17 14:45:00,65.21,65.22,65.19,65.22,11145.0,63.6672,63.6769,63.6477,63.6769,11145.0
2024-06-17 14:50:00,65.22,65.23,65.21,65.22,8245.0,63.6769,63.6867,63.6672,63.6769,8245.0
2024-06-17 14:55:00,65.22,65.24,65.21,65.22,13231.0,63.6769,63.6965,63.6672,63.6769,13231.0
2024-06-17 15:00:00,65.23,65.23,65.19,65.2,17999.0,63.6867,63.6867,63.6477,63.6574,17999.0
2024-06-17 15:05:00,65.19,65.21,65.18,65.2,14548.0,63.6477,63.6672,63.6379,63.6574,14548.0
2024-06-17 15:10:00,65.2,65.22,65.19,65.2,21213.0,63.6574,63.6769,63.6477,63.6574,21213.0
2024-06-17 15:15:00,65.2,65.2,65.15,65.17,39257.0,63.6574,63.6574,63.6086,63.6281,39257.0
2024-06-17 15:20:00,65.16,65.17,65.14,65.16,22942.0,63.6184,63.6281,63.5988,63.6184,22942.0
2024-06-17 15:25:00,65.16,65.2,65.15,65.19,18658.0,63.6184,63.6574,63.6086,63.6477,18658.0
2024-06-17 15:30:00,65.19,65.21,65.17,65.2,38830.0,63.6477,63.6672,63.6281,63.6574,38830.0
2024-06-17 15:35:00,65.19,65.19,65.12,65.14,45496.0,63.6477,63.6477,63.5793,63.5988,45496.0
2024-06-17 15:40:00,65.14,65.16,65.09,65.09,36850.0,63.5988,63.6184,63.55,63.55,36850.0
2024-06-17 15:45:00,65.09,65.14,65.05,65.08,81039.0,63.55,63.5988,63.511,63.5403,81039.0
2024-06-17 15:50:00,65.07,65.13,65.03,65.09,79261.0,63.5305,63.5891,63.4914,63.55,79261.0
2024-06-17 15:55:00,65.09,65.12,65.02,65.11,197936.0,63.55,63.5793,63.4817,63.5695,197936.0
2024-06-18 09:30:00,65.14,65.14,65.06,65.09,33906.0,63.5988,63.5988,63.5207,63.55,33906.0
2024-06-18 09:35:00,65.1,65.14,65.09,65.14,41478.0,63.5598,63.5988,63.55,63.5988,41478.0
2024-06-18 09:40:00,65.14,65.25,65.13,65.2,36567.0,63.5988,63.7062,63.5891,63.6574,36567.0
2024-06-18 09:45:00,65.22,65.26,65.2,65.24,26668.0,63.6769,63.716,63.6574,63.6965,26668.0
2024-06-18 09:50:00,65.25,65.33,65.24,65.32,37138.0,63.7062,63.7843,63.6965,63.7746,37138.0
2024-06-18 09:55:00,65.33,65.36,65.29,65.3,43185.0,63.7843,63.8136,63.7453,63.7551,43185.0
2024-06-18 10:00:00,65.3,65.33,65.28,65.33,37443.0,63.7551,63.7843,63.7355,63.7843,37443.0
2024-06-18 10:05:00,65.33,65.36,65.31,65.34,30604.0,63.7843,63.8136,63.7648,63.7941,30604.0
2024-06-18 10:10:00,65.34,65.37,65.32,65.36,31580.0,63.7941,63.8234,63.7746,63.8136,31580.0
2024-06-18 10:15:00,65.35,65.37,65.34,65.36,20956.0,63.8039,63.8234,63.7941,63.8136,20956.0
2024-06-18 10:20:00,65.37,65.44,65.36,65.43,32391.0,63.8234,63.8917,63.8136,63.882,32391.0
2024-06-18 10:25:00,65.43,65.51,65.42,65.48,70797.0,63.882,63.9601,63.8722,63.9308,70797.0
2024-06-18 10:30:00,65.48,65.57,65.47,65.53,40104.0,63.9308,64.0187,63.921,63.9796,40104.0
2024-06-18 10:35:00,65.53,65.59,65.51,65.56,44299.0,63.9796,64.0382,63.9601,64.0089,44299.0
2024-06-18 10:40:00,65.56,65.56,65.47,65.5,35392.0,64.0089,64.0089,63.921,63.9503,35392.0
2024-06-18 10:45:00,65.49,65.53,65.47,65.51,44928.0,63.9406,63.9796,63.921,63.9601,44928.0
2024-06-18 10:50:00,65.5,65.5,65.42,65.43,37600.0,63.9503,63.9503,63.8722,63.882,37600.0
2024-06-18 10:55:00,65.43,65.43,65.37,65.38,31369.0,63.882,63.882,63.8234,63.8332,31369.0
2024-06-18 11:00:00,65.37,65.41,65.31,65.31,19118.0,63.8234,63.8625,63.7648,63.7648,19118.0
2024-06-18 11:05:00,65.31,65.35,65.29,65.34,10507.0,63.7648,63.8039,63.7453,63.7941,10507.0
2024-06-18 11:10:00,65.36,65.36,65.31,65.31,11098.0,63.8136,63.8136,63.7648,63.7648,11098.0
2024-06-18 11:15:00,65.33,65.39,65.33,65.39,15878.0,63.7843,63.8429,63.7843,63.8429,15878.0
2024-06-18 11:20:00,65.39,65.4,65.36,65.39,16608.0,63.8429,63.8527,63.8136,63.8429,16608.0
2024-06-18 11:25:00,65.4,65.41,65.37,65.38,17732.0,63.8527,63.8625,63.8234,63.8332,17732.0
2024-06-18 11:30:00,65.38,65.43,65.38,65.42,8184.0,63.8332,63.882,63.8332,63.8722,8184.0
2024-06-18 11:35:00,65.42,65.46,65.41,65.45,17625.0,63.8722,63.9113,63.8625,63.9015,17625.0
2024-06-18 11:40:00,65.45,65.5,65.45,65.5,23729.0,63.9015,63.9503,63.9015,63.9503,23729.0
2024-06-18 11:45:00,65.51,65.55,65.5,65.54,9293.0,63.9601,63.9991,63.9503,63.9894,9293.0
2024-06-18 11:50:00,65.54,65.56,65.52,65.55,12084.0,63.9894,64.0089,63.9698,63.9991,12084.0
2024-06-18 11:55:00,65.55,65.6,65.54,65.59,18520.0,63.9991,64.048,63.9894,64.0382,18520.0
2024-06-18 12:00:00,65.59,65.6,65.57,65.59,6991.0,64.0382,64.048,64.0187,64.0382,6991.0
2024-06-18 12:05:00,65.59,65.62,65.59,65.6,12351.0,64.0382,64.0675,64.0382,64.048,12351.0
2024-06-18 12:10:00,65.61,65.63,65.57,65.59,33823.0,64.0577,64.0772,64.0187,64.0382,33823.0
2024-06-18 12:15:00,65.59,65.6,65.53,65.54,16694.0,64.0382,64.048,63.9796,63.9894,16694.0
2024-06-18 12:20:00,65.54,65.59,65.53,65.59,5029.0,63.9894,64.0382,63.9796,64.0382,5029.0
2024-06-18 12:25:00,65.59,65.6,65.57,65.57,6836.0,64.0382,64.048,64.0187,64.0187,6836.0
2024-06-18 12:30:00,65.56,65.57,65.55,65.56,3286.0,64.0089,64.0187,63.9991,64.0089,3286.0
2024-06-18 12:35:00,65.56,65.56,65.51,65.53,7790.0,64.0089,64.0089,63.9601,63.9796,7790.0
2024-06-18 12:40:00,65.53,65.56,65.52,65.54,2421.0,63.9796,64.0089,63.9698,63.9894,2421.0
2024-06-18 12:45:00,65.53,65.53,65.51,65.53,5548.0,63.9796,63.9796,63.9601,63.9796,5548.0
2024-06-18 12:50:00,65.53,65.59,65.52,65.57,21890.0,63.9796,64.0382,63.9698,64.0187,21890.0
2024-06-18 12:55:00,65.58,65.65,65.57,65.62,12258.0,64.0284,64.0968,64.0187,64.0675,12258.0
2024-06-18 13:00:00,65.61,65.67,65.61,65.64,14507.0,64.0577,64.1163,64.0577,64.087,14507.0
2024-06-18 13:05:00,65.64,65.65,65.61,65.63,69151.0,64.087,64.0968,64.0577,64.0772,69151.0
2024-06-18 13:10:00,65.62,65.64,65.59,65.63,5270.0,64.0675,64.087,64.0382,64.0772,5270.0
2024-06-18 13:15:00,65.63,65.66,65.62,65.66,45488.0,64.0772,64.1065,64.0675,64.1065,45488.0
2024-06-18 13:20:00,65.66,65.69,65.63,65.69,33809.0,64.1065,64.1358,64.0772,64.1358,33809.0
2024-06-18 13:25:00,65.68,65.71,65.67,65.69,18121.0,64.1261,64.1554,64.1163,64.1358,18121.0
2024-06-18 13:30:00,65.7,65.7,65.67,65.69,90414.0,64.1456,64.1456,64.1163,64.1358,90414.0
2024-06-18 13:35:00,65.7,65.74,65.7,65.72,20755.0,64.1456,64.1846,64.1456,64.1651,20755.0
2024-06-18 13:40:00,65.72,65.73,65.7,65.71,18867.0,64.1651,64.1749,64.1456,64.1554,18867.0
2024-06-18 13:45:00,65.7,65.75,65.7,65.74,13642.0,64.1456,64.1944,64.1456,64.1846,13642.0
2024-06-18 13:50:00,65.73,65.74,65.67,65.68,21195.0,64.1749,64.1846,64.1163,64.1261,21195.0
2024-06-18 13:55:00,65.68,65.68,65.65,65.65,16780.0,64.1261,64.1261,64.0968,64.0968,16780.0
2024-06-18 14:00:00,65.66,65.67,65.55,65.57,30572.0,64.1065,64.1163,63.9991,64.0187,30572.0
2024-06-18 14:05:00,65.59,65.64,65.59,65.64,7372.0,64.0382,64.087,64.0382,64.087,7372.0
2024-06-18 14:10:00,65.65,65.67,65.63,65.65,13674.0,64.0968,64.1163,64.0772,64.0968,13674.0
2024-06-18 14:15:00,65.64,65.64,65.63,65.63,3504.0,64.087,64.087,64.0772,64.0772,3504.0
2024-06-18 14:20:00,65.63,65.64,65.62,65.62,7688.0,64.0772,64.087,64.0675,64.0675,7688.0
2024-06-18 14:25:00,65.61,65.64,65.6,65.62,22981.0,64.0577,64.087,64.048,64.0675,22981.0
2024-06-18 14:30:00,65.61,65.63,65.59,65.61,14244.0,64.0577,64.0772,64.0382,64.0577,14244.0
2024-06-18 14:35:00,65.61,65.61,65.57,65.58,3951.0,64.0577,64.0577,64.0187,64.0284,3951.0
2024-06-18 14:40:00,65.58,65.62,65.57,65.61,7470.0,64.0284,64.0675,64.0187,64.0577,7470.0
2024-06-18 14:45:00,65.61,65.62,65.6,65.62,6999.0,64.0577,64.0675,64.048,64.0675,6999.0
2024-06-18 14:50:00,65.62,65.65,65.61,65.64,38476.0,64.0675,64.0968,64.0577,64.087,38476.0
2024-06-18 14:55:00,65.65,65.69,65.64,65.69,13887.0,64.0968,64.1358,64.087,64.1358,13887.0
2024-06-18 15:00:00,65.68,65.68,65.63,65.65,32640.0,64.1261,64.1261,64.0772,64.0968,32640.0
2024-06-18 15:05:00,65.65,65.65,65.64,65.65,25301.0,64.0968,64.0968,64.087,64.0968,25301.0
2024-06-18 15:10:00,65.65,65.65,65.63,65.64,18783.0,64.0968,64.0968,64.0772,64.087,18783.0
2024-06-18 15:15:00,65.65,65.65,65.64,65.64,10321.0,64.0968,64.0968,64.087,64.087,10321.0
2024-06-18 15:20:00,65.64,65.66,65.64,65.65,5374.0,64.087,64.1065,64.087,64.0968,5374.0
2024-06-18 15:25:00,65.65,65.67,65.64,65.65,19328.0,64.0968,64.1163,64.087,64.0968,19328.0
2024-06-18 15:30:00,65.65,65.65,65.62,65.64,12102.0,64.0968,64.0968,64.0675,64.087,12102.0
2024-06-18 15:35:00,65.64,65.65,65.61,65.63,9102.0,64.087,64.0968,64.0577,64.0772,9102.0
2024-06-18 15:40:00,65.63,65.64,65.58,65.58,20285.0,64.0772,64.087,64.0284,64.0284,20285.0
2024-06-18 15:45:00,65.58,65.61,65.58,65.59,13504.0,64.0284,64.0577,64.0284,64.0382,13504.0
2024-06-18 15:50:00,65.59,65.67,65.58,65.66,36684.0,64.0382,64.1163,64.0284,64.1065,36684.0
2024-06-18 15:55:00,65.66,65.68,65.6,65.63,84679.0,64.1065,64.1261,64.048,64.0772,84679.0
2024-06-20 09:30:00,65.74,65.86,65.68,65.75,145007.0,64.1846,64.3018,64.1261,64.1944,145007.0
2024-06-20 09:35:00,65.71,65.72,65.66,65.68,44857.0,64.1554,64.1651,64.1065,64.1261,44857.0
2024-06-20 09:40:00,65.68,65.81,65.68,65.81,48422.0,64.1261,64.253,64.1261,64.253,48422.0
2024-06-20 09:45:00,65.82,65.83,65.8,65.81,17511.0,64.2628,64.2725,64.2432,64.253,17511.0
2024-06-20 09:50:00,65.81,65.82,65.77,65.81,42031.0,64.253,64.2628,64.2139,64.253,42031.0
2024-06-20 09:55:00,65.81,65.82,65.72,65.75,34508.0,64.253,64.2628,64.1651,64.1944,34508.0
2024-06-20 10:00:00,65.76,65.78,65.74,65.75,28642.0,64.2042,64.2237,64.1846,64.1944,28642.0
2024-06-20 10:05:00,65.75,65.75,65.68,65.7,46228.0,64.1944,64.1944,64.1261,64.1456,46228.0
2024-06-20 10:10:00,65.68,65.71,65.62,65.67,58330.0,64.1261,64.1554,64.0675,64.1163,58330.0
2024-06-20 10:15:00,65.67,65.69,65.62,65.63,41498.0,64.1163,64.1358,64.0675,64.0772,41498.0
2024-06-20 10:20:00,65.63,65.71,65.63,65.7,48192.0,64.0772,64.1554,64.0772,64.1456,48192.0
2024-06-20 10:25:00,65.68,65.74,65.68,65.72,14044.0,64.1261,64.1846,64.1261,64.1651,14044.0
2024-06-20 10:30:00,65.71,65.74,65.69,65.7,30559.0,64.1554,64.1846,64.1358,64.1456,30559.0
2024-06-20 10:35:00,65.7,65.74,65.68,65.73,28731.0,64.1456,64.1846,64.1261,64.1749,28731.0
2024-06-20 10:40:00,65.73,65.73,65.67,65.7,22116.0,64.1749,64.1749,64.1163,64.1456,22116.0
2024-06-20 10:45:00,65.7,65.71,65.64,65.66,86238.0,64.1456,64.1554,64.087,64.1065,86238.0
2024-06-20 10:50:00,65.65,65.69,65.63,65.64,23714.0,64.0968,64.1358,64.0772,64.087,23714.0
2024-06-20 10:55:00,65.65,65.72,65.64,65.72,24656.0,64.0968,64.1651,64.087,64.1651,24656.0
2024-06-20 11:00:00,65.71,65.72,65.67,65.67,8183.0,64.1554,64.1651,64.1163,64.1163,8183.0
2024-06-20 11:05:00,65.67,65.71,65.66,65.68,25409.0,64.1163,64.1554,64.1065,64.1261,25409.0
2024-06-20 11:10:00,65.67,65.68,65.65,65.66,21631.0,64.1163,64.1261,64.0968,64.1065,21631.0
2024-06-20 11:15:00,65.67,65.67,65.6,65.62,16430.0,64.1163,64.1163,64.048,64.0675,16430.0
2024-06-20 11:20:00,65.61,65.62,65.57,65.59,23776.0,64.0577,64.0675,64.0187,64.0382,23776.0
2024-06-20 11:25:00,65.59,65.61,65.57,65.6,19962.0,64.0382,64.0577,64.0187,64.048,19962.0
2024-06-20 11:30:00,65.6,65.66,65.6,65.66,26006.0,64.048,64.1065,64.048,64.1065,26006.0
2024-06-20 11:35:00,65.66,65.66,65.63,65.64,19281.0,64.1065,64.1065,64.0772,64.087,19281.0
2024-06-20 11:40:00,65.64,65.68,65.62,65.62,25321.0,64.087,64.1261,64.0675,64.0675,25321.0
2024-06-20 11:45:00,65.62,65.62,65.56,65.56,15703.0,64.0675,64.0675,64.0089,64.0089,15703.0
2024-06-20 11:50:00,65.56,65.59,65.56,65.56,14469.0,64.0089,64.0382,64.0089,64.0089,14469.0
2024-06-20 11:55:00,65.56,65.56,65.52,65.52,27066.0,64.0089,64.0089,63.9698,63.9698,27066.0
2024-06-20 12:00:00,65.5,65.54,65.48,65.52,53345.0,63.9503,63.9894,63.9308,63.9698,53345.0
2024-06-20 12:05:00,65.52,65.54,65.5,65.5,8075.0,63.9698,63.9894,63.9503,63.9503,8075.0
2024-06-20 12:10:00,65.49,65.49,65.46,65.48,14779.0,63.9406,63.9406,63.9113,63.9308,14779.0
2024-06-20 12:15:00,65.49,65.5,65.46,65.46,5860.0,63.9406,63.9503,63.9113,63.9113,5860.0
2024-06-20 12:20:00,65.47,65.47,65.37,65.39,29400.0,63.921,63.921,63.8234,63.8429,29400.0
2024-06-20 12:25:00,65.4,65.43,65.35,65.35,13345.0,63.8527,63.882,63.8039,63.8039,13345.0
2024-06-20 12:30:00,65.34,65.34,65.26,65.26,20638.0,63.7941,63.7941,63.716,63.716,20638.0
2024-06-20 12:35:00,65.26,65.28,65.22,65.25,17562.0,63.716,63.7355,63.6769,63.7062,17562.0
2024-06-20 12:40:00,65.25,65.34,65.24,65.3,27553.0,63.7062,63.7941,63.6965,63.7551,27553.0
2024-06-20 12:45:00,65.29,65.32,65.28,65.29,20947.0,63.7453,63.7746,63.7355,63.7453,20947.0
2024-06-20 12:50:00,65.29,65.35,65.29,65.3,9820.0,63.7453,63.8039,63.7453,63.7551,9820.0
2024-06-20 12:55:00,65.3,65.32,65.28,65.3,4429.0,63.7551,63.7746,63.7355,63.7551,4429.0
2024-06-20 13:00:00,65.3,65.3,65.24,65.24,20554.0,63.7551,63.7551,63.6965,63.6965,20554.0
2024-06-20 13:05:00,65.24,65.25,65.19,65.22,26776.0,63.6965,63.7062,63.6477,63.6769,26776.0
2024-06-20 13:10:00,65.23,65.29,65.23,65.28,10249.0,63.6867,63.7453,63.6867,63.7355,10249.0
2024-06-20 13:15:00,65.27,65.3,65.26,65.28,19446.0,63.7258,63.7551,63.716,63.7355,19446.0
2024-06-20 13:20:00,65.28,65.28,65.23,65.24,27409.0,63.7355,63.7355,63.6867,63.6965,27409.0
2024-06-20 13:25:00,65.24,65.25,65.2,65.21,10920.0,63.6965,63.7062,63.6574,63.6672,10920.0
2024-06-20 13:30:00,65.21,65.25,65.15,65.16,40259.0,63.6672,63.7062,63.6086,63.6184,40259.0
2024-06-20 13:35:00,65.16,65.17,65.1,65.16,37976.0,63.6184,63.6281,63.5598,63.6184,37976.0
2024-06-20 13:40:00,65.17,65.24,65.16,65.24,12979.0,63.6281,63.6965,63.6184,63.6965,12979.0
2024-06-20 13:45:00,65.24,65.27,65.22,65.24,10056.0,63.6965,63.7258,63.6769,63.6965,10056.0
2024-06-20 13:50:00,65.24,65.25,65.21,65.24,6981.0,63.6965,63.7062,63.6672,63.6965,6981.0
2024-06-20 13:55:00,65.24,65.3,65.24,65.3,9787.0,63.6965,63.7551,63.6965,63.7551,9787.0
2024-06-20 14:00:00,65.3,65.37,65.3,65.37,15876.0,63.7551,63.8234,63.7551,63.8234,15876.0
2024-06-20 14:05:00,65.37,65.4,65.36,65.39,9994.0,63.8234,63.8527,63.8136,63.8429,9994.0
2024-06-20 14:10:00,65.38,65.38,65.31,65.34,27104.0,63.8332,63.8332,63.7648,63.7941,27104.0
2024-06-20 14:15:00,65.35,65.4,65.35,65.39,7168.0,63.8039,63.8527,63.8039,63.8429,7168.0
2024-06-20 14:20:00,65.39,65.42,65.36,65.42,9619.0,63.8429,63.8722,63.8136,63.8722,9619.0
2024-06-20 14:25:00,65.42,65.47,65.42,65.47,14641.0,63.8722,63.921,63.8722,63.921,14641.0
2024-06-20 14:30:00,65.47,65.48,65.42,65.43,22594.0,63.921,63.9308,63.8722,63.882,22594.0
2024-06-20 14:35:00,65.42,65.43,65.35,65.4,33796.0,63.8722,63.882,63.8039,63.8527,33796.0
2024-06-20 14:40:00,65.4,65.42,65.39,65.4,9413.0,63.8527,63.8722,63.8429,63.8527,9413.0
2024-06-20 14:45:00,65.4,65.4,65.36,65.37,23614.0,63.8527,63.8527,63.8136,63.8234,23614.0
2024-06-20 14:50:00,65.37,65.37,65.32,65.37,30342.0,63.8234,63.8234,63.7746,63.8234,30342.0
2024-06-20 14:55:00,65.37,65.4,65.35,65.35,27848.0,63.8234,63.8527,63.8039,63.8039,27848.0
2024-06-20 15:00:00,65.35,65.37,65.28,65.31,23965.0,63.8039,63.8234,63.7355,63.7648,23965.0
2024-06-20 15:05:00,65.32,65.33,65.28,65.31,12004.0,63.7746,63.7843,63.7355,63.7648,12004.0
2024-06-20 15:10:00,65.31,65.35,65.31,65.35,16391.0,63.7648,63.8039,63.7648,63.8039,16391.0
2024-06-20 15:15:00,65.34,65.35,65.32,65.33,8320.0,63.7941,63.8039,63.7746,63.7843,8320.0
2024-06-20 15:20:00,65.33,65.33,65.25,65.28,36121.0,63.7843,63.7843,63.7062,63.7355,36121.0
2024-06-20 15:25:00,65.28,65.36,65.28,65.36,14039.0,63.7355,63.8136,63.7355,63.8136,14039.0
2024-06-20 15:30:00,65.36,65.38,65.32,65.38,38515.0,63.8136,63.8332,63.7746,63.8332,38515.0
2024-06-20 15:35:00,65.38,65.38,65.29,65.31,45029.0,63.8332,63.8332,63.7453,63.7648,45029.0
2024-06-20 15:40:00,65.31,65.35,65.3,65.33,70266.0,63.7648,63.8039,63.7551,63.7843,70266.0
2024-06-20 15:45:00,65.33,65.35,65.32,65.33,75879.0,63.7843,63.8039,63.7746,63.7843,75879.0
2024-06-20 15:50:00,65.32,65.38,65.3,65.37,140302.0,63.7746,63.8332,63.7551,63.8234,140302.0
2024-06-20 15:55:00,65.37,65.39,65.32,65.39,287102.0,63.8234,63.8429,63.7746,63.8429,287102.0
2024-06-21 09:30:00,65.28,65.33,65.24,65.32,55065.0,63.7355,63.7843,63.6965,63.7746,55065.0
2024-06-21 09:35:00,65.33,65.33,65.26,65.33,111067.0,63.7843,63.7843,63.716,63.7843,111067.0
2024-06-21 09:40:00,65.33,65.33,65.25,65.29,30376.0,63.7843,63.7843,63.7062,63.7453,30376.0
2024-06-21 09:45:00,65.28,65.29,65.09,65.22,41269.0,63.7355,63.7453,63.55,63.6769,41269.0
2024-06-21 09:50:00,65.23,65.24,65.08,65.08,18955.0,63.6867,63.6965,63.5403,63.5403,18955.0
2024-06-21 09:55:00,65.09,65.14,65.07,65.14,7468.0,63.55,63.5988,63.5305,63.5988,7468.0
2024-06-21 10:00:00,65.12,65.19,65.1,65.12,24632.0,63.5793,63.6477,63.5598,63.5793,24632.0
2024-06-21 10:05:00,65.12,65.13,65.04,65.06,30695.0,63.5793,63.5891,63.5012,63.5207,30695.0
2024-06-21 10:10:00,65.05,65.11,65.02,65.11,29520.0,63.511,63.5695,63.4817,63.5695,29520.0
2024-06-21 10:15:00,65.11,65.16,65.09,65.13,25120.0,63.5695,63.6184,63.55,63.5891,25120.0
2024-06-21 10:20:00,65.13,65.17,65.09,65.11,52343.0,63.5891,63.6281,63.55,63.5695,52343.0
2024-06-21 10:25:00,65.11,65.18,65.1,65.18,43064.0,63.5695,63.6379,63.5598,63.6379,43064.0
2024-06-21 10:30:00,65.17,65.18,65.12,65.13,73357.0,63.6281,63.6379,63.5793,63.5891,73357.0
2024-06-21 10:35:00,65.13,65.21,65.12,65.18,33939.0,63.5891,63.6672,63.5793,63.6379,33939.0
2024-06-21 10:40:00,65.17,65.19,65.15,65.16,12864.0,63.6281,63.6477,63.6086,63.6184,12864.0
2024-06-21 10:45:00,65.16,65.24,65.15,65.23,10259.0,63.6184,63.6965,63.6086,63.6867,10259.0
2024-06-21 10:50:00,65.23,65.24,65.21,65.23,19687.0,63.6867,63.6965,63.6672,63.6867,19687.0
2024-06-21 10:55:00,65.23,65.23,65.2,65.22,10126.0,63.6867,63.6867,63.6574,63.6769,10126.0
2024-06-21 11:00:00,65.22,65.27,65.2,65.22,5916.0,63.6769,63.7258,63.6574,63.6769,5916.0
2024-06-21 11:05:00,65.22,65.24,65.2,65.21,10846.0,63.6769,63.6965,63.6574,63.6672,10846.0
2024-06-21 11:10:00,65.21,65.25,65.21,65.22,17532.0,63.6672,63.7062,63.6672,63.6769,17532.0
2024-06-21 11:15:00,65.22,65.24,65.18,65.23,68756.0,63.6769,63.6965,63.6379,63.6867,68756.0
2024-06-21 11:20:00,65.23,65.23,65.17,65.17,34678.0,63.6867,63.6867,63.6281,63.6281,34678.0
2024-06-21 11:25:00,65.17,65.2,65.16,65.18,45022.0,63.6281,63.6574,63.6184,63.6379,45022.0
2024-06-21 11:30:00,65.18,65.2,65.12,65.12,42625.0,63.6379,63.6574,63.5793,63.5793,42625.0
2024-06-21 11:35:00,65.12,65.2,65.11,65.16,26231.0,63.5793,63.6574,63.5695,63.6184,26231.0
2024-06-21 11:40:00,65.17,65.2,65.15,65.19,156680.0,63.6281,63.6574,63.6086,63.6477,156680.0
2024-06-21 11:45:00,65.19,65.23,65.18,65.22,9342.0,63.6477,63.6867,63.6379,63.6769,9342.0
2024-06-21 11:50:00,65.23,65.29,65.23,65.29,22509.0,63.6867,63.7453,63.6867,63.7453,22509.0
2024-06-21 11:55:00,65.29,65.33,65.27,65.33,11864.0,63.7453,63.7843,63.7258,63.7843,11864.0
2024-06-21 12:00:00,65.33,65.34,65.3,65.32,9886.0,63.7843,63.7941,63.7551,63.7746,9886.0
2024-06-21 12:05:00,65.33,65.34,65.29,65.3,5446.0,63.7843,63.7941,63.7453,63.7551,5446.0
2024-06-21 12:10:00,65.3,65.33,65.29,65.33,5711.0,63.7551,63.7843,63.7453,63.7843,5711.0
2024-06-21 12:15:00,65.33,65.37,65.31,65.36,8842.0,63.7843,63.8234,63.7648,63.8136,8842.0
2024-06-21 12:20:00,65.37,65.37,65.34,65.34,4782.0,63.8234,63.8234,63.7941,63.7941,4782.0
2024-06-21 12:25:00,65.34,65.35,65.31,65.31,8389.0,63.7941,63.8039,63.7648,63.7648,8389.0
2024-06-21 12:30:00,65.31,65.32,65.29,65.32,4241.0,63.7648,63.7746,63.7453,63.7746,4241.0
2024-06-21 12:35:00,65.31,65.32,65.29,65.3,6584.0,63.7648,63.7746,63.7453,63.7551,6584.0
2024-06-21 12:40:00,65.3,65.31,65.29,65.31,4300.0,63.7551,63.7648,63.7453,63.7648,4300.0
2024-06-21 12:45:00,65.31,65.31,65.24,65.25,8392.0,63.7648,63.7648,63.6965,63.7062,8392.0
2024-06-21 12:50:00,65.25,65.29,65.23,65.28,7392.0,63.7062,63.7453,63.6867,63.7355,7392.0
2024-06-21 12:55:00,65.28,65.29,65.26,65.27,7064.0,63.7355,63.7453,63.716,63.7258,7064.0
2024-06-21 13:00:00,65.26,65.27,65.23,65.24,8533.0,63.716,63.7258,63.6867,63.6965,8533.0
2024-06-21 13:05:00,65.24,65.26,65.24,65.25,7046.0,63.6965,63.716,63.6965,63.7062,7046.0
2024-06-21 13:10:00,65.25,65.28,65.24,65.28,7763.0,63.7062,63.7355,63.6965,63.7355,7763.0
2024-06-21 13:15:00,65.28,65.29,65.26,65.26,5791.0,63.7355,63.7453,63.716,63.716,5791.0
2024-06-21 13:20:00,65.23,65.25,65.22,65.23,13389.0,63.6867,63.7062,63.6769,63.6867,13389.0
2024-06-21 13:25:00,65.23,65.26,65.22,65.25,6570.0,63.6867,63.716,63.6769,63.7062,6570.0
2024-06-21 13:30:00,65.25,65.25,65.19,65.2,8524.0,63.7062,63.7062,63.6477,63.6574,8524.0
2024-06-21 13:35:00,65.2,65.23,65.17,65.23,36234.0,63.6574,63.6867,63.6281,63.6867,36234.0
2024-06-21 13:40:00,65.23,65.24,65.21,65.22,6436.0,63.6867,63.6965,63.6672,63.6769,6436.0
2024-06-21 13:45:00,65.22,65.23,65.22,65.23,4849.0,63.6769,63.6867,63.6769,63.6867,4849.0
2024-06-21 13:50:00,65.23,65.28,65.23,65.27,7595.0,63.6867,63.7355,63.6867,63.7258,7595.0
2024-06-21 13:55:00,65.28,65.28,65.22,65.22,6727.0,63.7355,63.7355,63.6769,63.6769,6727.0
2024-06-21 14:00:00,65.21,65.21,65.18,65.19,8545.0,63.6672,63.6672,63.6379,63.6477,8545.0
2024-06-21 14:05:00,65.19,65.21,65.18,65.2,6982.0,63.6477,63.6672,63.6379,63.6574,6982.0
2024-06-21 14:10:00,65.2,65.22,65.2,65.22,4059.0,63.6574,63.6769,63.6574,63.6769,4059.0
2024-06-21 14:15:00,65.22,65.23,65.21,65.21,16557.0,63.6769,63.6867,63.6672,63.6672,16557.0
2024-06-21 14:20:00,65.22,65.23,65.16,65.18,11260.0,63.6769,63.6867,63.6184,63.6379,11260.0
2024-06-21 14:25:00,65.19,65.26,65.19,65.25,9108.0,63.6477,63.716,63.6477,63.7062,9108.0
2024-06-21 14:30:00,65.25,65.25,65.19,65.19,24325.0,63.7062,63.7062,63.6477,63.6477,24325.0
2024-06-21 14:35:00,65.2,65.2,65.15,65.16,9118.0,63.6574,63.6574,63.6086,63.6184,9118.0
2024-06-21 14:40:00,65.16,65.16,65.13,65.15,13634.0,63.6184,63.6184,63.5891,63.6086,13634.0
2024-06-21 14:45:00,65.17,65.18,65.16,65.17,6505.0,63.6281,63.6379,63.6184,63.6281,6505.0
2024-06-21 14:50:00,65.17,65.17,65.15,65.15,5607.0,63.6281,63.6281,63.6086,63.6086,5607.0
2024-06-21 14:55:00,65.14,65.15,65.12,65.14,10875.0,63.5988,63.6086,63.5793,63.5988,10875.0
2024-06-21 15:00:00,65.14,65.18,65.13,65.17,9732.0,63.5988,63.6379,63.5891,63.6281,9732.0
2024-06-21 15:05:00,65.18,65.19,65.14,65.14,6611.0,63.6379,63.6477,63.5988,63.5988,6611.0
2024-06-21 15:10:00,65.14,65.16,65.13,65.13,8992.0,63.5988,63.6184,63.5891,63.5891,8992.0
2024-06-21 15:15:00,65.13,65.16,65.13,65.15,10171.0,63.5891,63.6184,63.5891,63.6086,10171.0
2024-06-21 15:20:00,65.15,65.19,65.14,65.19,6164.0,63.6086,63.6477,63.5988,63.6477,6164.0
2024-06-21 15:25:00,65.19,65.19,65.15,65.16,8500.0,63.6477,63.6477,63.6086,63.6184,8500.0
2024-06-21 15:30:00,65.16,65.16,65.13,65.15,8971.0,63.6184,63.6184,63.5891,63.6086,8971.0
2024-06-21 15:35:00,65.14,65.17,65.12,65.12,28584.0,63.5988,63.6281,63.5793,63.5793,28584.0
2024-06-21 15:40:00,65.11,65.14,65.1,65.13,7148.0,63.5695,63.5988,63.5598,63.5891,7148.0
2024-06-21 15:45:00,65.14,65.14,65.08,65.09,21325.0,63.5988,63.5988,63.5403,63.55,21325.0
2024-06-21 15:50:00,65.09,65.22,65.08,65.2,49907.0,63.55,63.6769,63.5403,63.6574,49907.0
2024-06-21 15:55:00,65.2,65.2,65.1,65.12,86467.0,63.6574,63.6574,63.5598,63.5793,86467.0
2024-06-24 09:30:00,65.02,65.19,65.02,65.16,21950.0,63.4817,63.6477,63.4817,63.6184,21950.0
2024-06-24 09:35:00,65.15,65.24,65.14,65.24,20702.0,63.6086,63.6965,63.5988,63.6965,20702.0
2024-06-24 09:40:00,65.25,65.25,65.14,65.15,42523.0,63.7062,63.7062,63.5988,63.6086,42523.0
2024-06-24 09:45:00,65.15,65.21,65.14,65.2,15877.0,63.6086,63.6672,63.5988,63.6574,15877.0
2024-06-24 09:50:00,65.2,65.36,65.2,65.36,41022.0,63.6574,63.8136,63.6574,63.8136,41022.0
2024-06-24 09:55:00,65.36,65.38,65.31,65.37,13501.0,63.8136,63.8332,63.7648,63.8234,13501.0
2024-06-24 10:00:00,65.37,65.46,65.37,65.44,28718.0,63.8234,63.9113,63.8234,63.8917,28718.0
2024-06-24 10:05:00,65.44,65.52,65.4,65.52,32675.0,63.8917,63.9698,63.8527,63.9698,32675.0
2024-06-24 10:10:00,65.5,65.5,65.43,65.48,9738.0,63.9503,63.9503,63.882,63.9308,9738.0
2024-06-24 10:15:00,65.49,65.49,65.38,65.39,21135.0,63.9406,63.9406,63.8332,63.8429,21135.0
2024-06-24 10:20:00,65.39,65.48,65.39,65.47,13963.0,63.8429,63.9308,63.8429,63.921,13963.0
2024-06-24 10:25:00,65.48,65.48,65.31,65.32,7246.0,63.9308,63.9308,63.7648,63.7746,7246.0
2024-06-24 10:30:00,65.33,65.43,65.33,65.42,11462.0,63.7843,63.882,63.7843,63.8722,11462.0
2024-06-24 10:35:00,65.42,65.47,65.41,65.45,13221.0,63.8722,63.921,63.8625,63.9015,13221.0
2024-06-24 10:40:00,65.45,65.45,65.38,65.38,9810.0,63.9015,63.9015,63.8332,63.8332,9810.0
2024-06-24 10:45:00,65.38,65.4,65.32,65.32,18950.0,63.8332,63.8527,63.7746,63.7746,18950.0
2024-06-24 10:50:00,65.3,65.34,65.27,65.31,35965.0,63.7551,63.7941,63.7258,63.7648,35965.0
2024-06-24 10:55:00,65.31,65.33,65.29,65.3,32510.0,63.7648,63.7843,63.7453,63.7551,32510.0
2024-06-24 11:00:00,65.3,65.32,65.26,65.3,11437.0,63.7551,63.7746,63.716,63.7551,11437.0
2024-06-24 11:05:00,65.29,65.29,65.23,65.23,9905.0,63.7453,63.7453,63.6867,63.6867,9905.0
2024-06-24 11:10:00,65.24,65.28,65.24,65.27,11261.0,63.6965,63.7355,63.6965,63.7258,11261.0
2024-06-24 11:15:00,65.27,65.31,65.24,65.31,11424.0,63.7258,63.7648,63.6965,63.7648,11424.0
2024-06-24 11:20:00,65.31,65.32,65.25,65.25,10239.0,63.7648,63.7746,63.7062,63.7062,10239.0
2024-06-24 11:25:00,65.26,65.32,65.23,65.32,11847.0,63.716,63.7746,63.6867,63.7746,11847.0
2024-06-24 11:30:00,65.31,65.33,65.28,65.32,12880.0,63.7648,63.7843,63.7355,63.7746,12880.0
2024-06-24 11:35:00,65.31,65.34,65.3,65.34,2431.0,63.7648,63.7941,63.7551,63.7941,2431.0
2024-06-24 11:40:00,65.33,65.33,65.28,65.28,3809.0,63.7843,63.7843,63.7355,63.7355,3809.0
2024-06-24 11:45:00,65.3,65.3,65.29,65.29,3850.0,63.7551,63.7551,63.7453,63.7453,3850.0
2024-06-24 11:50:00,65.29,65.34,65.29,65.33,5662.0,63.7453,63.7941,63.7453,63.7843,5662.0
2024-06-24 11:55:00,65.33,65.34,65.33,65.34,4238.0,63.7843,63.7941,63.7843,63.7941,4238.0
2024-06-24 12:00:00,65.34,65.36,65.28,65.36,24498.0,63.7941,63.8136,63.7355,63.8136,24498.0
2024-06-24 12:05:00,65.36,65.36,65.32,65.33,9753.0,63.8136,63.8136,63.7746,63.7843,9753.0
2024-06-24 12:10:00,65.32,65.32,65.29,65.3,2392.0,63.7746,63.7746,63.7453,63.7551,2392.0
2024-06-24 12:15:00,65.3,65.33,65.3,65.32,5328.0,63.7551,63.7843,63.7551,63.7746,5328.0
2024-06-24 12:20:00,65.32,65.33,65.31,65.33,3063.0,63.7746,63.7843,63.7648,63.7843,3063.0
2024-06-24 12:25:00,65.33,65.33,65.31,65.31,2226.0,63.7843,63.7843,63.7648,63.7648,2226.0
2024-06-24 12:30:00,65.31,65.32,65.28,65.29,5559.0,63.7648,63.7746,63.7355,63.7453,5559.0
2024-06-24 12:35:00,65.3,65.3,65.28,65.28,2506.0,63.7551,63.7551,63.7355,63.7355,2506.0
2024-06-24 12:40:00,65.28,65.28,65.23,65.26,4560.0,63.7355,63.7355,63.6867,63.716,4560.0
2024-06-24 12:45:00,65.26,65.27,65.25,65.27,998.0,63.716,63.7258,63.7062,63.7258,998.0
2024-06-24 12:50:00,65.27,65.27,65.26,65.26,1846.0,63.7258,63.7258,63.716,63.716,1846.0
2024-06-24 12:55:00,65.26,65.26,65.21,65.23,3432.0,63.716,63.716,63.6672,63.6867,3432.0
2024-06-24 13:00:00,65.24,65.25,65.23,65.24,2866.0,63.6965,63.7062,63.6867,63.6965,2866.0
2024-06-24 13:05:00,65.24,65.24,65.1,65.13,12920.0,63.6965,63.6965,63.5598,63.5891,12920.0
2024-06-24 13:10:00,65.12,65.14,65.11,65.13,4145.0,63.5793,63.5988,63.5695,63.5891,4145.0
2024-06-24 13:15:00,65.14,65.16,65.14,65.15,3088.0,63.5988,63.6184,63.5988,63.6086,3088.0
2024-06-24 13:20:00,65.14,65.15,65.08,65.08,6024.0,63.5988,63.6086,63.5403,63.5403,6024.0
2024-06-24 13:25:00,65.08,65.13,65.08,65.11,2580.0,63.5403,63.5891,63.5403,63.5695,2580.0
2024-06-24 13:30:00,65.1,65.1,65.03,65.03,4314.0,63.5598,63.5598,63.4914,63.4914,4314.0
2024-06-24 13:35:00,65.06,65.11,65.06,65.11,3437.0,63.5207,63.5695,63.5207,63.5695,3437.0
2024-06-24 13:40:00,65.11,65.12,65.06,65.06,3486.0,63.5695,63.5793,63.5207,63.5207,3486.0
2024-06-24 13:45:00,65.06,65.07,65.05,65.05,4084.0,63.5207,63.5305,63.511,63.511,4084.0
2024-06-24 13:50:00,65.06,65.06,65.01,65.04,5734.0,63.5207,63.5207,63.4719,63.5012,5734.0
2024-06-24 13:55:00,65.05,65.08,65.0,65.01,9695.0,63.511,63.5403,63.4622,63.4719,9695.0
2024-06-24 14:00:00,65.0,65.04,64.99,65.04,2643.0,63.4622,63.5012,63.4524,63.5012,2643.0
2024-06-24 14:05:00,65.04,65.05,65.0,65.02,4279.0,63.5012,63.511,63.4622,63.4817,4279.0
2024-06-24 14:10:00,65.03,65.04,65.0,65.0,3675.0,63.4914,63.5012,63.4622,63.4622,3675.0
2024-06-24 14:15:00,65.0,65.03,64.99,65.02,6472.0,63.4622,63.4914,63.4524,63.4817,6472.0
2024-06-24 14:20:00,65.04,65.04,65.02,65.03,2872.0,63.5012,63.5012,63.4817,63.4914,2872.0
2024-06-24 14:25:00,65.02,65.03,65.01,65.02,835.0,63.4817,63.4914,63.4719,63.4817,835.0
2024-06-24 14:30:00,65.01,65.01,65.0,65.01,4446.0,63.4719,63.4719,63.4622,63.4719,4446.0
2024-06-24 14:35:00,65.01,65.07,65.01,65.07,12802.0,63.4719,63.5305,63.4719,63.5305,12802.0
2024-06-24 14:40:00,65.08,65.1,65.06,65.06,8031.0,63.5403,63.5598,63.5207,63.5207,8031.0
2024-06-24 14:45:00,65.06,65.13,65.06,65.11,9702.0,63.5207,63.5891,63.5207,63.5695,9702.0
2024-06-24 14:50:00,65.11,65.13,65.11,65.12,4607.0,63.5695,63.5891,63.5695,63.5793,4607.0
2024-06-24 14:55:00,65.12,65.15,65.1,65.14,10905.0,63.5793,63.6086,63.5598,63.5988,10905.0
2024-06-24 15:00:00,65.14,65.17,65.12,65.16,9323.0,63.5988,63.6281,63.5793,63.6184,9323.0
2024-06-24 15:05:00,65.17,65.2,65.17,65.19,4392.0,63.6281,63.6574,63.6281,63.6477,4392.0
2024-06-24 15:10:00,65.19,65.21,65.17,65.17,3174.0,63.6477,63.6672,63.6281,63.6281,3174.0
2024-06-24 15:15:00,65.17,65.18,65.11,65.12,7448.0,63.6281,63.6379,63.5695,63.5793,7448.0
2024-06-24 15:20:00,65.11,65.13,65.09,65.09,16947.0,63.5695,63.5891,63.55,63.55,16947.0
2024-06-24 15:25:00,65.1,65.12,65.1,65.11,10736.0,63.5598,63.5793,63.5598,63.5695,10736.0
2024-06-24 15:30:00,65.11,65.11,65.07,65.09,4718.0,63.5695,63.5695,63.5305,63.55,4718.0
2024-06-24 15:35:00,65.09,65.13,65.07,65.08,9449.0,63.55,63.5891,63.5305,63.5403,9449.0
2024-06-24 15:40:00,65.08,65.11,65.08,65.11,6883.0,63.5403,63.5695,63.5403,63.5695,6883.0
2024-06-24 15:45:00,65.11,65.11,65.04,65.05,9248.0,63.5695,63.5695,63.5012,63.511,9248.0
2024-06-24 15:50:00,65.05,65.09,65.01,65.04,33043.0,63.511,63.55,63.4719,63.5012,33043.0
2024-06-24 15:55:00,65.03,65.04,64.96,64.97,90932.0,63.4914,63.5012,63.4231,63.4329,90932.0
2024-06-25 09:30:00,65.09,65.12,65.03,65.06,16316.0,63.55,63.5793,63.4914,63.5207,16316.0
2024-06-25 09:35:00,65.03,65.04,64.97,64.99,10892.0,63.4914,63.5012,63.4329,63.4524,10892.0
2024-06-25 09:40:00,64.99,65.04,64.98,64.99,3909.0,63.4524,63.5012,63.4426,63.4524,3909.0
2024-06-25 09:45:00,64.98,64.99,64.96,64.98,25118.0,63.4426,63.4524,63.4231,63.4426,25118.0
2024-06-25 09:50:00,64.98,65.02,64.96,64.98,9307.0,63.4426,63.4817,63.4231,63.4426,9307.0
2024-06-25 09:55:00,64.97,64.98,64.94,64.95,20694.0,63.4329,63.4426,63.4036,63.4133,20694.0
2024-06-25 10:00:00,64.95,65.0,64.95,65.0,32362.0,63.4133,63.4622,63.4133,63.4622,32362.0
2024-06-25 10:05:00,65.0,65.0,64.94,64.95,15340.0,63.4622,63.4622,63.4036,63.4133,15340.0
2024-06-25 10:10:00,64.94,65.0,64.93,65.0,31562.0,63.4036,63.4622,63.3938,63.4622,31562.0
2024-06-25 10:15:00,64.99,64.99,64.92,64.97,45411.0,63.4524,63.4524,63.384,63.4329,45411.0
2024-06-25 10:20:00,64.98,65.0,64.95,64.99,23159.0,63.4426,63.4622,63.4133,63.4524,23159.0
2024-06-25 10:25:00,65.0,65.01,64.99,65.0,23642.0,63.4622,63.4719,63.4524,63.4622,23642.0
2024-06-25 10:30:00,65.01,65.03,64.98,65.0,28546.0,63.4719,63.4914,63.4426,63.4622,28546.0
2024-06-25 10:35:00,65.0,65.01,64.96,65.0,18723.0,63.4622,63.4719,63.4231,63.4622,18723.0
2024-06-25 10:40:00,65.01,65.01,64.96,64.97,14231.0,63.4719,63.4719,63.4231,63.4329,14231.0
2024-06-25 10:45:00,64.97,64.97,64.92,64.94,71861.0,63.4329,63.4329,63.384,63.4036,71861.0
2024-06-25 10:50:00,64.95,64.96,64.91,64.94,11679.0,63.4133,63.4231,63.3743,63.4036,11679.0
2024-06-25 10:55:00,64.94,64.95,64.92,64.92,9318.0,63.4036,63.4133,63.384,63.384,9318.0
2024-06-25 11:00:00,64.94,64.96,64.93,64.95,8744.0,63.4036,63.4231,63.3938,63.4133,8744.0
2024-06-25 11:05:00,64.95,64.96,64.93,64.96,5617.0,63.4133,63.4231,63.3938,63.4231,5617.0
2024-06-25 11:10:00,64.97,64.99,64.96,64.98,5262.0,63.4329,63.4524,63.4231,63.4426,5262.0
2024-06-25 11:15:00,64.96,64.96,64.93,64.94,50312.0,63.4231,63.4231,63.3938,63.4036,50312.0
2024-06-25 11:20:00,64.95,64.96,64.9,64.9,18108.0,63.4133,63.4231,63.3645,63.3645,18108.0
2024-06-25 11:25:00,64.91,64.91,64.87,64.9,25068.0,63.3743,63.3743,63.3352,63.3645,25068.0
2024-06-25 11:30:00,64.9,64.91,64.89,64.91,15141.0,63.3645,63.3743,63.3548,63.3743,15141.0
2024-06-25 11:35:00,64.91,64.92,64.88,64.91,8450.0,63.3743,63.384,63.345,63.3743,8450.0
2024-06-25 11:40:00,64.92,64.92,64.91,64.92,6911.0,63.384,63.384,63.3743,63.384,6911.0
2024-06-25 11:45:00,64.93,64.97,64.93,64.96,3611.0,63.3938,63.4329,63.3938,63.4231,3611.0
2024-06-25 11:50:00,64.94,64.94,64.92,64.94,41943.0,63.4036,63.4036,63.384,63.4036,41943.0
2024-06-25 11:55:00,64.95,64.96,64.94,64.96,2453.0,63.4133,63.4231,63.4036,63.4231,2453.0
2024-06-25 12:00:00,64.96,64.96,64.93,64.93,8459.0,63.4231,63.4231,63.3938,63.3938,8459.0
2024-06-25 12:05:00,64.93,64.94,64.92,64.93,6433.0,63.3938,63.4036,63.384,63.3938,6433.0
2024-06-25 12:10:00,64.92,64.94,64.9,64.9,4612.0,63.384,63.4036,63.3645,63.3645,4612.0
2024-06-25 12:15:00,64.9,64.91,64.89,64.9,2437.0,63.3645,63.3743,63.3548,63.3645,2437.0
2024-06-25 12:20:00,64.89,64.9,64.87,64.89,13582.0,63.3548,63.3645,63.3352,63.3548,13582.0
2024-06-25 12:25:00,64.89,64.93,64.89,64.92,2240.0,63.3548,63.3938,63.3548,63.384,2240.0
2024-06-25 12:30:00,64.9,64.9,64.87,64.88,3090.0,63.3645,63.3645,63.3352,63.345,3090.0
2024-06-25 12:35:00,64.87,64.91,64.87,64.91,5976.0,63.3352,63.3743,63.3352,63.3743,5976.0
2024-06-25 12:40:00,64.9,64.9,64.85,64.87,12789.0,63.3645,63.3645,63.3157,63.3352,12789.0
2024-06-25 12:45:00,64.86,64.89,64.84,64.89,12569.0,63.3255,63.3548,63.3059,63.3548,12569.0
2024-06-25 12:50:00,64.88,64.89,64.85,64.86,12380.0,63.345,63.3548,63.3157,63.3255,12380.0
2024-06-25 12:55:00,64.86,64.87,64.84,64.87,5231.0,63.3255,63.3352,63.3059,63.3352,5231.0
2024-06-25 13:00:00,64.87,64.88,64.83,64.83,9868.0,63.3352,63.345,63.2962,63.2962,9868.0
2024-06-25 13:05:00,64.83,64.86,64.8,64.84,113636.0,63.2962,63.3255,63.2669,63.3059,113636.0
2024-06-25 13:10:00,64.84,64.87,64.84,64.86,45027.0,63.3059,63.3352,63.3059,63.3255,45027.0
2024-06-25 13:15:00,64.85,64.85,64.82,64.85,30085.0,63.3157,63.3157,63.2864,63.3157,30085.0
2024-06-25 13:20:00,64.85,64.87,64.85,64.87,3879.0,63.3157,63.3352,63.3157,63.3352,3879.0
2024-06-25 13:25:00,64.87,64.91,64.87,64.91,15967.0,63.3352,63.3743,63.3352,63.3743,15967.0
2024-06-25 13:30:00,64.91,64.91,64.89,64.91,3901.0,63.3743,63.3743,63.3548,63.3743,3901.0
2024-06-25 13:35:00,64.91,64.94,64.91,64.93,5313.0,63.3743,63.4036,63.3743,63.3938,5313.0
2024-06-25 13:40:00,64.94,64.95,64.92,64.93,94637.0,63.4036,63.4133,63.384,63.3938,94637.0
2024-06-25 13:45:00,64.94,64.96,64.92,64.95,32695.0,63.4036,63.4231,63.384,63.4133,32695.0
2024-06-25 13:50:00,64.95,64.97,64.94,64.96,23630.0,63.4133,63.4329,63.4036,63.4231,23630.0
2024-06-25 13:55:00,64.95,64.96,64.95,64.95,4169.0,63.4133,63.4231,63.4133,63.4133,4169.0
2024-06-25 14:00:00,64.95,64.99,64.95,64.99,18172.0,63.4133,63.4524,63.4133,63.4524,18172.0
2024-06-25 14:05:00,64.98,65.0,64.98,65.0,10139.0,63.4426,63.4622,63.4426,63.4622,10139.0
2024-06-25 14:10:00,65.01,65.03,65.0,65.01,9965.0,63.4719,63.4914,63.4622,63.4719,9965.0
2024-06-25 14:15:00,65.01,65.03,65.01,65.02,36957.0,63.4719,63.4914,63.4719,63.4817,36957.0
2024-06-25 14:20:00,65.03,65.03,64.98,65.01,18360.0,63.4914,63.4914,63.4426,63.4719,18360.0
2024-06-25 14:25:00,65.01,65.06,65.0,65.06,6212.0,63.4719,63.5207,63.4622,63.5207,6212.0
2024-06-25 14:30:00,65.05,65.06,65.03,65.03,7023.0,63.511,63.5207,63.4914,63.4914,7023.0
2024-06-25 14:35:00,65.03,65.03,64.99,65.01,8870.0,63.4914,63.4914,63.4524,63.4719,8870.0
2024-06-25 14:40:00,65.01,65.04,65.0,65.03,15612.0,63.4719,63.5012,63.4622,63.4914,15612.0
2024-06-25 14:45:00,65.03,65.04,64.98,64.98,24646.0,63.4914,63.5012,63.4426,63.4426,24646.0
2024-06-25 14:50:00,64.98,65.01,64.98,65.0,15603.0,63.4426,63.4719,63.4426,63.4622,15603.0
2024-06-25 14:55:00,65.0,65.01,64.99,65.0,14192.0,63.4622,63.4719,63.4524,63.4622,14192.0
2024-06-25 15:00:00,65.01,65.01,64.98,65.0,15391.0,63.4719,63.4719,63.4426,63.4622,15391.0
2024-06-25 15:05:00,65.0,65.0,64.93,64.94,38836.0,63.4622,63.4622,63.3938,63.4036,38836.0
2024-06-25 15:10:00,64.93,64.94,64.91,64.94,11708.0,63.3938,63.4036,63.3743,63.4036,11708.0
2024-06-25 15:15:00,64.94,64.98,64.94,64.95,15275.0,63.4036,63.4426,63.4036,63.4133,15275.0
2024-06-25 15:20:00,64.95,64.98,64.95,64.97,7962.0,63.4133,63.4426,63.4133,63.4329,7962.0
2024-06-25 15:25:00,64.98,64.99,64.96,64.98,9083.0,63.4426,63.4524,63.4231,63.4426,9083.0
2024-06-25 15:30:00,64.98,64.99,64.96,64.97,14534.0,63.4426,63.4524,63.4231,63.4329,14534.0
2024-06-25 15:35:00,64.97,64.97,64.93,64.95,13835.0,63.4329,63.4329,63.3938,63.4133,13835.0
2024-06-25 15:40:00,64.95,64.99,64.94,64.97,23884.0,63.4133,63.4524,63.4036,63.4329,23884.0
2024-06-25 15:45:00,64.97,65.0,64.95,65.0,13117.0,63.4329,63.4622,63.4133,63.4622,13117.0
2024-06-25 15:50:00,64.99,65.04,64.96,65.04,31854.0,63.4524,63.5012,63.4231,63.5012,31854.0
2024-06-25 15:55:00,65.03,65.08,64.99,65.03,98626.0,63.4914,63.5403,63.4524,63.4914,98626.0
2024-06-26 09:30:00,65.15,65.34,65.15,65.22,113652.0,63.6086,63.7941,63.6086,63.6769,113652.0
2024-06-26 09:35:00,65.21,65.28,65.19,65.24,45792.0,63.6672,63.7355,63.6477,63.6965,45792.0
2024-06-26 09:40:00,65.24,65.3,65.24,65.28,18668.0,63.6965,63.7551,63.6965,63.7355,18668.0
2024-06-26 09:45:00,65.28,65.32,65.28,65.31,11889.0,63.7355,63.7746,63.7355,63.7648,11889.0
2024-06-26 09:50:00,65.33,65.37,65.33,65.34,19356.0,63.7843,63.8234,63.7843,63.7941,19356.0
2024-06-26 09:55:00,65.34,65.36,65.3,65.3,5654.0,63.7941,63.8136,63.7551,63.7551,5654.0
2024-06-26 10:00:00,65.31,65.34,65.28,65.34,16502.0,63.7648,63.7941,63.7355,63.7941,16502.0
2024-06-26 10:05:00,65.34,65.37,65.32,65.33,22642.0,63.7941,63.8234,63.7746,63.7843,22642.0
2024-06-26 10:10:00,65.31,65.36,65.31,65.34,6581.0,63.7648,63.8136,63.7648,63.7941,6581.0
2024-06-26 10:15:00,65.36,65.37,65.33,65.35,6975.0,63.8136,63.8234,63.7843,63.8039,6975.0
2024-06-26 10:20:00,65.34,65.39,65.33,65.36,5738.0,63.7941,63.8429,63.7843,63.8136,5738.0
2024-06-26 10:25:00,65.37,65.37,65.27,65.28,11399.0,63.8234,63.8234,63.7258,63.7355,11399.0
2024-06-26 10:30:00,65.29,65.34,65.28,65.3,19246.0,63.7453,63.7941,63.7355,63.7551,19246.0
2024-06-26 10:35:00,65.31,65.32,65.28,65.28,21418.0,63.7648,63.7746,63.7355,63.7355,21418.0
2024-06-26 10:40:00,65.27,65.3,65.27,65.28,15673.0,63.7258,63.7551,63.7258,63.7355,15673.0
2024-06-26 10:45:00,65.29,65.34,65.29,65.33,11565.0,63.7453,63.7941,63.7453,63.7843,11565.0
2024-06-26 10:50:00,65.32,65.35,65.3,65.33,17424.0,63.7746,63.8039,63.7551,63.7843,17424.0
2024-06-26 10:55:00,65.34,65.36,65.31,65.31,7667.0,63.7941,63.8136,63.7648,63.7648,7667.0
2024-06-26 11:00:00,65.32,65.34,65.26,65.28,16951.0,63.7746,63.7941,63.716,63.7355,16951.0
2024-06-26 11:05:00,65.28,65.32,65.21,65.22,16161.0,63.7355,63.7746,63.6672,63.6769,16161.0
2024-06-26 11:10:00,65.22,65.23,65.15,65.19,46322.0,63.6769,63.6867,63.6086,63.6477,46322.0
2024-06-26 11:15:00,65.19,65.26,65.19,65.25,38957.0,63.6477,63.716,63.6477,63.7062,38957.0
2024-06-26 11:20:00,65.25,65.31,65.24,65.28,31675.0,63.7062,63.7648,63.6965,63.7355,31675.0
2024-06-26 11:25:00,65.28,65.31,65.26,65.28,30023.0,63.7355,63.7648,63.716,63.7355,30023.0
2024-06-26 11:30:00,65.28,65.3,65.24,65.24,32687.0,63.7355,63.7551,63.6965,63.6965,32687.0
2024-06-26 11:35:00,65.25,65.28,65.25,65.27,5345.0,63.7062,63.7355,63.7062,63.7258,5345.0
2024-06-26 11:40:00,65.28,65.31,65.27,65.31,12335.0,63.7355,63.7648,63.7258,63.7648,12335.0
2024-06-26 11:45:00,65.32,65.39,65.32,65.39,16740.0,63.7746,63.8429,63.7746,63.8429,16740.0
2024-06-26 11:50:00,65.39,65.45,65.37,65.45,20738.0,63.8429,63.9015,63.8234,63.9015,20738.0
2024-06-26 11:55:00,65.46,65.46,65.4,65.44,7063.0,63.9113,63.9113,63.8527,63.8917,7063.0
2024-06-26 12:00:00,65.43,65.43,65.39,65.41,22850.0,63.882,63.882,63.8429,63.8625,22850.0
2024-06-26 12:05:00,65.41,65.44,65.39,65.43,19986.0,63.8625,63.8917,63.8429,63.882,19986.0
2024-06-26 12:10:00,65.43,65.44,65.38,65.38,13406.0,63.882,63.8917,63.8332,63.8332,13406.0
2024-06-26 12:15:00,65.39,65.43,65.39,65.42,7109.0,63.8429,63.882,63.8429,63.8722,7109.0
2024-06-26 12:20:00,65.42,65.43,65.38,65.38,8035.0,63.8722,63.882,63.8332,63.8332,8035.0
2024-06-26 12:25:00,65.38,65.45,65.38,65.43,8629.0,63.8332,63.9015,63.8332,63.882,8629.0
2024-06-26 12:30:00,65.42,65.42,65.39,65.4,6048.0,63.8722,63.8722,63.8429,63.8527,6048.0
2024-06-26 12:35:00,65.41,65.42,65.35,65.36,10603.0,63.8625,63.8722,63.8039,63.8136,10603.0
2024-06-26 12:40:00,65.37,65.39,65.33,65.34,8750.0,63.8234,63.8429,63.7843,63.7941,8750.0
2024-06-26 12:45:00,65.36,65.36,65.3,65.3,5912.0,63.8136,63.8136,63.7551,63.7551,5912.0
2024-06-26 12:50:00,65.31,65.33,65.3,65.31,5306.0,63.7648,63.7843,63.7551,63.7648,5306.0
2024-06-26 12:55:00,65.32,65.34,65.32,65.32,7037.0,63.7746,63.7941,63.7746,63.7746,7037.0
2024-06-26 13:00:00,65.31,65.33,65.29,65.33,12945.0,63.7648,63.7843,63.7453,63.7843,12945.0
2024-06-26 13:05:00,65.34,65.34,65.28,65.29,12358.0,63.7941,63.7941,63.7355,63.7453,12358.0
2024-06-26 13:10:00,65.29,65.34,65.29,65.34,3183.0,63.7453,63.7941,63.7453,63.7941,3183.0
2024-06-26 13:15:00,65.34,65.35,65.31,65.31,3029.0,63.7941,63.8039,63.7648,63.7648,3029.0
2024-06-26 13:20:00,65.29,65.32,65.28,65.3,3253.0,63.7453,63.7746,63.7355,63.7551,3253.0
2024-06-26 13:25:00,65.31,65.32,65.29,65.32,3951.0,63.7648,63.7746,63.7453,63.7746,3951.0
2024-06-26 13:30:00,65.3,65.33,65.29,65.32,4927.0,63.7551,63.7843,63.7453,63.7746,4927.0
2024-06-26 13:35:00,65.33,65.33,65.29,65.33,10967.0,63.7843,63.7843,63.7453,63.7843,10967.0
2024-06-26 13:40:00,65.32,65.33,65.3,65.32,8103.0,63.7746,63.7843,63.7551,63.7746,8103.0
2024-06-26 13:45:00,65.32,65.33,65.3,65.3,6400.0,63.7746,63.7843,63.7551,63.7551,6400.0
2024-06-26 13:50:00,65.31,65.32,65.3,65.32,9697.0,63.7648,63.7746,63.7551,63.7746,9697.0
2024-06-26 13:55:00,65.32,65.35,65.32,65.35,18585.0,63.7746,63.8039,63.7746,63.8039,18585.0
2024-06-26 14:00:00,65.35,65.35,65.28,65.28,5539.0,63.8039,63.8039,63.7355,63.7355,5539.0
2024-06-26 14:05:00,65.28,65.29,65.27,65.29,9434.0,63.7355,63.7453,63.7258,63.7453,9434.0
2024-06-26 14:10:00,65.28,65.29,65.27,65.28,6515.0,63.7355,63.7453,63.7258,63.7355,6515.0
2024-06-26 14:15:00,65.29,65.3,65.28,65.28,10256.0,63.7453,63.7551,63.7355,63.7355,10256.0
2024-06-26 14:20:00,65.28,65.28,65.24,65.28,23452.0,63.7355,63.7355,63.6965,63.7355,23452.0
2024-06-26 14:25:00,65.28,65.28,65.25,65.27,8252.0,63.7355,63.7355,63.7062,63.7258,8252.0
2024-06-26 14:30:00,65.26,65.27,65.25,65.27,4102.0,63.716,63.7258,63.7062,63.7258,4102.0
2024-06-26 14:35:00,65.27,65.28,65.24,65.26,5082.0,63.7258,63.7355,63.6965,63.716,5082.0
2024-06-26 14:40:00,65.26,65.28,65.24,65.27,9436.0,63.716,63.7355,63.6965,63.7258,9436.0
2024-06-26 14:45:00,65.26,65.32,65.26,65.31,5800.0,63.716,63.7746,63.716,63.7648,5800.0
2024-06-26 14:50:00,65.31,65.32,65.26,65.27,10059.0,63.7648,63.7746,63.716,63.7258,10059.0
2024-06-26 14:55:00,65.27,65.27,65.23,65.24,15149.0,63.7258,63.7258,63.6867,63.6965,15149.0
2024-06-26 15:00:00,65.25,65.25,65.19,65.22,9668.0,63.7062,63.7062,63.6477,63.6769,9668.0
2024-06-26 15:05:00,65.22,65.23,65.21,65.23,12870.0,63.6769,63.6867,63.6672,63.6867,12870.0
2024-06-26 15:10:00,65.23,65.23,65.15,65.15,17399.0,63.6867,63.6867,63.6086,63.6086,17399.0
2024-06-26 15:15:00,65.16,65.16,65.13,65.14,15388.0,63.6184,63.6184,63.5891,63.5988,15388.0
2024-06-26 15:20:00,65.14,65.17,65.13,65.17,13820.0,63.5988,63.6281,63.5891,63.6281,13820.0
2024-06-26 15:25:00,65.17,65.19,65.16,65.17,12711.0,63.6281,63.6477,63.6184,63.6281,12711.0
2024-06-26 15:30:00,65.17,65.18,65.13,65.17,27764.0,63.6281,63.6379,63.5891,63.6281,27764.0
2024-06-26 15:35:00,65.18,65.2,65.17,65.19,12986.0,63.6379,63.6574,63.6281,63.6477,12986.0
2024-06-26 15:40:00,65.18,65.21,65.18,65.21,22107.0,63.6379,63.6672,63.6379,63.6672,22107.0
2024-06-26 15:45:00,65.2,65.21,65.17,65.19,18883.0,63.6574,63.6672,63.6281,63.6477,18883.0
2024-06-26 15:50:00,65.2,65.26,65.19,65.26,49241.0,63.6574,63.716,63.6477,63.716,49241.0
2024-06-26 15:55:00,65.25,65.3,65.18,65.22,146820.0,63.7062,63.7551,63.6379,63.6769,146820.0
2024-06-27 09:30:00,65.86,65.99,65.84,65.99,45196.0,64.3018,64.4287,64.2823,64.4287,45196.0
2024-06-27 09:35:00,65.99,66.02,65.97,66.0,46147.0,64.4287,64.458,64.4092,64.4385,46147.0
2024-06-27 09:40:00,66.0,66.02,65.97,66.02,16861.0,64.4385,64.458,64.4092,64.458,16861.0
2024-06-27 09:45:00,66.02,66.04,66.0,66.0,19189.0,64.458,64.4775,64.4385,64.4385,19189.0
2024-06-27 09:50:00,65.98,65.98,65.87,65.96,7693.0,64.419,64.419,64.3116,64.3994,7693.0
2024-06-27 09:55:00,65.96,65.99,65.91,65.98,50382.0,64.3994,64.4287,64.3506,64.419,50382.0
2024-06-27 10:00:00,65.99,66.07,65.98,66.0,28568.0,64.4287,64.5068,64.419,64.4385,28568.0
2024-06-27 10:05:00,66.0,66.02,65.95,65.99,37144.0,64.4385,64.458,64.3897,64.4287,37144.0
2024-06-27 10:10:00,65.98,66.03,65.98,66.03,27937.0,64.419,64.4678,64.419,64.4678,27937.0
2024-06-27 10:15:00,66.04,66.04,65.94,65.95,6517.0,64.4775,64.4775,64.3799,64.3897,6517.0
2024-06-27 10:20:00,65.94,65.95,65.9,65.91,16387.0,64.3799,64.3897,64.3409,64.3506,16387.0
2024-06-27 10:25:00,65.91,65.96,65.89,65.92,25436.0,64.3506,64.3994,64.3311,64.3604,25436.0
2024-06-27 10:30:00,65.93,65.94,65.89,65.94,15974.0,64.3701,64.3799,64.3311,64.3799,15974.0
2024-06-27 10:35:00,65.94,65.98,65.9,65.98,5786.0,64.3799,64.419,64.3409,64.419,5786.0
2024-06-27 10:40:00,65.97,65.99,65.95,65.97,10097.0,64.4092,64.4287,64.3897,64.4092,10097.0
2024-06-27 10:45:00,65.97,65.97,65.9,65.91,31745.0,64.4092,64.4092,64.3409,64.3506,31745.0
2024-06-27 10:50:00,65.92,65.92,65.86,65.87,14808.0,64.3604,64.3604,64.3018,64.3116,14808.0
2024-06-27 10:55:00,65.89,65.9,65.87,65.88,37555.0,64.3311,64.3409,64.3116,64.3213,37555.0
2024-06-27 11:00:00,65.88,65.89,65.82,65.87,22521.0,64.3213,64.3311,64.2628,64.3116,22521.0
2024-06-27 11:05:00,65.88,65.9,65.84,65.86,19687.0,64.3213,64.3409,64.2823,64.3018,19687.0
2024-06-27 11:10:00,65.86,65.89,65.85,65.87,25869.0,64.3018,64.3311,64.292,64.3116,25869.0
2024-06-27 11:15:00,65.87,65.89,65.86,65.88,23163.0,64.3116,64.3311,64.3018,64.3213,23163.0
2024-06-27 11:20:00,65.87,65.88,65.84,65.84,11132.0,64.3116,64.3213,64.2823,64.2823,11132.0
2024-06-27 11:25:00,65.84,65.86,65.75,65.77,20121.0,64.2823,64.3018,64.1944,64.2139,20121.0
2024-06-27 11:30:00,65.76,65.76,65.69,65.7,9006.0,64.2042,64.2042,64.1358,64.1456,9006.0
2024-06-27 11:35:00,65.73,65.78,65.71,65.77,44766.0,64.1749,64.2237,64.1554,64.2139,44766.0
2024-06-27 11:40:00,65.77,65.79,65.73,65.73,12475.0,64.2139,64.2335,64.1749,64.1749,12475.0
2024-06-27 11:45:00,65.73,65.76,65.71,65.76,9459.0,64.1749,64.2042,64.1554,64.2042,9459.0
2024-06-27 11:50:00,65.75,65.77,65.74,65.75,10903.0,64.1944,64.2139,64.1846,64.1944,10903.0
2024-06-27 11:55:00,65.74,65.8,65.74,65.8,17172.0,64.1846,64.2432,64.1846,64.2432,17172.0
2024-06-27 12:00:00,65.79,65.81,65.78,65.81,12752.0,64.2335,64.253,64.2237,64.253,12752.0
2024-06-27 12:05:00,65.81,65.82,65.8,65.8,4950.0,64.253,64.2628,64.2432,64.2432,4950.0
2024-06-27 12:10:00,65.81,65.82,65.79,65.81,2787.0,64.253,64.2628,64.2335,64.253,2787.0
2024-06-27 12:15:00,65.81,65.82,65.81,65.81,2900.0,64.253,64.2628,64.253,64.253,2900.0
2024-06-27 12:20:00,65.81,65.82,65.81,65.82,2620.0,64.253,64.2628,64.253,64.2628,2620.0
2024-06-27 12:25:00,65.83,65.84,65.81,65.83,2946.0,64.2725,64.2823,64.253,64.2725,2946.0
2024-06-27 12:30:00,65.83,65.84,65.82,65.84,1609.0,64.2725,64.2823,64.2628,64.2823,1609.0
2024-06-27 12:35:00,65.83,65.86,65.83,65.84,4044.0,64.2725,64.3018,64.2725,64.2823,4044.0
2024-06-27 12:40:00,65.84,65.84,65.79,65.82,5243.0,64.2823,64.2823,64.2335,64.2628,5243.0
2024-06-27 12:45:00,65.83,65.85,65.83,65.84,4054.0,64.2725,64.292,64.2725,64.2823,4054.0
2024-06-27 12:50:00,65.84,65.86,65.84,65.86,2314.0,64.2823,64.3018,64.2823,64.3018,2314.0
2024-06-27 12:55:00,65.86,65.87,65.84,65.84,13931.0,64.3018,64.3116,64.2823,64.2823,13931.0
2024-06-27 13:00:00,65.86,65.9,65.84,65.9,5554.0,64.3018,64.3409,64.2823,64.3409,5554.0
2024-06-27 13:05:00,65.89,65.9,65.87,65.88,7018.0,64.3311,64.3409,64.3116,64.3213,7018.0
2024-06-27 13:10:00,65.87,65.87,65.85,65.86,21723.0,64.3116,64.3116,64.292,64.3018,21723.0
2024-06-27 13:15:00,65.85,65.85,65.81,65.81,6487.0,64.292,64.292,64.253,64.253,6487.0
2024-06-27 13:20:00,65.82,65.85,65.82,65.84,20913.0,64.2628,64.292,64.2628,64.2823,20913.0
2024-06-27 13:25:00,65.85,65.89,65.84,65.89,9887.0,64.292,64.3311,64.2823,64.3311,9887.0
2024-06-27 13:30:00,65.89,65.89,65.85,65.87,9647.0,64.3311,64.3311,64.292,64.3116,9647.0
2024-06-27 13:35:00,65.87,65.9,65.87,65.89,12477.0,64.3116,64.3409,64.3116,64.3311,12477.0
2024-06-27 13:40:00,65.89,65.89,65.84,65.84,3909.0,64.3311,64.3311,64.2823,64.2823,3909.0
2024-06-27 13:45:00,65.86,65.86,65.84,65.86,2850.0,64.3018,64.3018,64.2823,64.3018,2850.0
2024-06-27 13:50:00,65.85,65.86,65.83,65.85,5321.0,64.292,64.3018,64.2725,64.292,5321.0
2024-06-27 13:55:00,65.85,65.85,65.81,65.83,1528.0,64.292,64.292,64.253,64.2725,1528.0
2024-06-27 14:00:00,65.83,65.83,65.74,65.77,7046.0,64.2725,64.2725,64.1846,64.2139,7046.0
2024-06-27 14:05:00,65.77,65.79,65.75,65.78,5392.0,64.2139,64.2335,64.1944,64.2237,5392.0
2024-06-27 14:10:00,65.78,65.79,65.75,65.76,3836.0,64.2237,64.2335,64.1944,64.2042,3836.0
2024-06-27 14:15:00,65.76,65.76,65.7,65.71,4921.0,64.2042,64.2042,64.1456,64.1554,4921.0
2024-06-27 14:20:00,65.72,65.74,65.71,65.73,8934.0,64.1651,64.1846,64.1554,64.1749,8934.0
2024-06-27 14:25:00,65.73,65.73,65.69,65.7,14539.0,64.1749,64.1749,64.1358,64.1456,14539.0
2024-06-27 14:30:00,65.7,65.75,65.69,65.75,10027.0,64.1456,64.1944,64.1358,64.1944,10027.0
2024-06-27 14:35:00,65.75,65.76,65.72,65.73,12071.0,64.1944,64.2042,64.1651,64.1749,12071.0
2024-06-27 14:40:00,65.73,65.74,65.71,65.72,5474.0,64.1749,64.1846,64.1554,64.1651,5474.0
2024-06-27 14:45:00,65.72,65.78,65.71,65.78,11962.0,64.1651,64.2237,64.1554,64.2237,11962.0
2024-06-27 14:50:00,65.78,65.82,65.77,65.81,6841.0,64.2237,64.2628,64.2139,64.253,6841.0
2024-06-27 14:55:00,65.82,65.84,65.81,65.83,15874.0,64.2628,64.2823,64.253,64.2725,15874.0
2024-06-27 15:00:00,65.83,65.83,65.78,65.79,17126.0,64.2725,64.2725,64.2237,64.2335,17126.0
2024-06-27 15:05:00,65.78,65.79,65.75,65.78,20561.0,64.2237,64.2335,64.1944,64.2237,20561.0
2024-06-27 15:10:00,65.78,65.81,65.78,65.81,16792.0,64.2237,64.253,64.2237,64.253,16792.0
2024-06-27 15:15:00,65.81,65.83,65.75,65.75,19110.0,64.253,64.2725,64.1944,64.1944,19110.0
2024-06-27 15:20:00,65.76,65.81,65.75,65.81,23449.0,64.2042,64.253,64.1944,64.253,23449.0
2024-06-27 15:25:00,65.81,65.81,65.77,65.78,18884.0,64.253,64.253,64.2139,64.2237,18884.0
2024-06-27 15:30:00,65.77,65.79,65.76,65.78,22799.0,64.2139,64.2335,64.2042,64.2237,22799.0
2024-06-27 15:35:00,65.78,65.79,65.77,65.78,10632.0,64.2237,64.2335,64.2139,64.2237,10632.0
2024-06-27 15:40:00,65.78,65.81,65.76,65.77,34537.0,64.2237,64.253,64.2042,64.2139,34537.0
2024-06-27 15:45:00,65.78,65.79,65.75,65.76,31913.0,64.2237,64.2335,64.1944,64.2042,31913.0
2024-06-27 15:50:00,65.76,65.8,65.74,65.77,41206.0,64.2042,64.2432,64.1846,64.2139,41206.0
2024-06-27 15:55:00,65.76,65.8,65.73,65.75,152036.0,64.2042,64.2432,64.1749,64.1944,152036.0
2024-06-28 09:30:00,66.4,66.4,66.27,66.32,27041.0,64.829,64.829,64.7021,64.7509,27041.0
2024-06-28 09:35:00,66.34,66.43,66.34,66.41,32576.0,64.7704,64.8583,64.7704,64.8388,32576.0
2024-06-28 09:40:00,66.42,66.45,66.39,66.42,14826.0,64.8486,64.8778,64.8193,64.8486,14826.0
2024-06-28 09:45:00,66.44,66.44,66.34,66.38,26991.0,64.8681,64.8681,64.7704,64.8095,26991.0
2024-06-28 09:50:00,66.39,66.42,66.38,66.41,8446.0,64.8193,64.8486,64.8095,64.8388,8446.0
2024-06-28 09:55:00,66.4,66.41,66.36,66.36,6326.0,64.829,64.8388,64.79,64.79,6326.0
2024-06-28 10:00:00,66.36,66.46,66.36,66.43,44015.0,64.79,64.8876,64.79,64.8583,44015.0
2024-06-28 10:05:00,66.43,66.49,66.42,66.49,36390.0,64.8583,64.9169,64.8486,64.9169,36390.0
2024-06-28 10:10:00,66.5,66.56,66.48,66.56,39577.0,64.9267,64.9852,64.9071,64.9852,39577.0
2024-06-28 10:15:00,66.56,66.56,66.47,66.48,10864.0,64.9852,64.9852,64.8974,64.9071,10864.0
2024-06-28 10:20:00,66.48,66.53,66.46,66.49,7001.0,64.9071,64.956,64.8876,64.9169,7001.0
2024-06-28 10:25:00,66.49,66.56,66.49,66.5,9884.0,64.9169,64.9852,64.9169,64.9267,9884.0
2024-06-28 10:30:00,66.5,66.57,66.49,66.55,22701.0,64.9267,64.995,64.9169,64.9755,22701.0
2024-06-28 10:35:00,66.56,66.56,66.53,66.54,31251.0,64.9852,64.9852,64.956,64.9657,31251.0
2024-06-28 10:40:00,66.52,66.55,66.47,66.54,19010.0,64.9462,64.9755,64.8974,64.9657,19010.0
2024-06-28 10:45:00,66.54,66.58,66.54,66.56,37541.0,64.9657,65.0048,64.9657,64.9852,37541.0
2024-06-28 10:50:00,66.56,66.56,66.52,66.53,23659.0,64.9852,64.9852,64.9462,64.956,23659.0
2024-06-28 10:55:00,66.52,66.53,66.45,66.45,19380.0,64.9462,64.956,64.8778,64.8778,19380.0
2024-06-28 11:00:00,66.46,66.46,66.35,66.37,10492.0,64.8876,64.8876,64.7802,64.7997,10492.0
2024-06-28 11:05:00,66.36,66.38,66.32,66.32,7011.0,64.79,64.8095,64.7509,64.7509,7011.0
2024-06-28 11:10:00,66.33,66.37,66.33,66.36,9894.0,64.7607,64.7997,64.7607,64.79,9894.0
2024-06-28 11:15:00,66.36,66.38,66.35,66.38,7437.0,64.79,64.8095,64.7802,64.8095,7437.0
2024-06-28 11:20:00,66.37,66.44,66.37,66.42,12051.0,64.7997,64.8681,64.7997,64.8486,12051.0
2024-06-28 11:25:00,66.42,66.43,66.36,66.38,3314.0,64.8486,64.8583,64.79,64.8095,3314.0
2024-06-28 11:30:00,66.39,66.43,66.39,66.43,7549.0,64.8193,64.8583,64.8193,64.8583,7549.0
2024-06-28 11:35:00,66.42,66.45,66.41,66.45,5008.0,64.8486,64.8778,64.8388,64.8778,5008.0
2024-06-28 11:40:00,66.47,66.48,66.38,66.39,13854.0,64.8974,64.9071,64.8095,64.8193,13854.0
2024-06-28 11:45:00,66.4,66.41,66.4,66.4,2626.0,64.829,64.8388,64.829,64.829,2626.0
2024-06-28 11:50:00,66.42,66.42,66.38,66.4,6771.0,64.8486,64.8486,64.8095,64.829,6771.0
2024-06-28 11:55:00,66.39,66.41,66.39,66.39,2031.0,64.8193,64.8388,64.8193,64.8193,2031.0
2024-06-28 12:00:00,66.4,66.4,66.37,66.37,2181.0,64.829,64.829,64.7997,64.7997,2181.0
2024-06-28 12:05:00,66.37,66.37,66.29,66.3,11121.0,64.7997,64.7997,64.7216,64.7314,11121.0
2024-06-28 12:10:00,66.29,66.29,66.26,66.29,7007.0,64.7216,64.7216,64.6923,64.7216,7007.0
2024-06-28 12:15:00,66.29,66.29,66.24,66.26,14189.0,64.7216,64.7216,64.6728,64.6923,14189.0
2024-06-28 12:20:00,66.25,66.3,66.24,66.29,4578.0,64.6826,64.7314,64.6728,64.7216,4578.0
2024-06-28 12:25:00,66.28,66.33,66.28,66.31,2903.0,64.7119,64.7607,64.7119,64.7412,2903.0
2024-06-28 12:30:00,66.31,66.33,66.25,66.28,12706.0,64.7412,64.7607,64.6826,64.7119,12706.0
2024-06-28 12:35:00,66.28,66.29,66.19,66.2,6754.0,64.7119,64.7216,64.624,64.6338,6754.0
2024-06-28 12:40:00,66.19,66.21,66.15,66.17,10300.0,64.624,64.6435,64.5849,64.6045,10300.0
2024-06-28 12:45:00,66.2,66.21,66.17,66.2,13266.0,64.6338,64.6435,64.6045,64.6338,13266.0
2024-06-28 12:50:00,66.21,66.23,66.2,66.23,2129.0,64.6435,64.6631,64.6338,64.6631,2129.0
2024-06-28 12:55:00,66.25,66.26,66.23,66.24,10543.0,64.6826,64.6923,64.6631,64.6728,10543.0
2024-06-28 13:00:00,66.21,66.24,66.2,66.24,2000.0,64.6435,64.6728,64.6338,64.6728,2000.0
2024-06-28 13:05:00,66.24,66.31,66.24,66.3,4091.0,64.6728,64.7412,64.6728,64.7314,4091.0
2024-06-28 13:10:00,66.31,66.31,66.29,66.3,9296.0,64.7412,64.7412,64.7216,64.7314,9296.0
2024-06-28 13:15:00,66.3,66.31,66.29,66.31,2000.0,64.7314,64.7412,64.7216,64.7412,2000.0
2024-06-28 13:20:00,66.31,66.34,66.31,66.32,4022.0,64.7412,64.7704,64.7412,64.7509,4022.0
2024-06-28 13:25:00,66.32,66.33,66.26,66.26,6711.0,64.7509,64.7607,64.6923,64.6923,6711.0
2024-06-28 13:30:00,66.25,66.28,66.24,66.25,6821.0,64.6826,64.7119,64.6728,64.6826,6821.0
2024-06-28 13:35:00,66.24,66.27,66.24,66.25,6829.0,64.6728,64.7021,64.6728,64.6826,6829.0
2024-06-28 13:40:00,66.26,66.26,66.22,66.22,5492.0,64.6923,64.6923,64.6533,64.6533,5492.0
2024-06-28 13:45:00,66.22,66.23,66.21,66.23,1227.0,64.6533,64.6631,64.6435,64.6631,1227.0
2024-06-28 13:50:00,66.25,66.25,66.21,66.21,6237.0,64.6826,64.6826,64.6435,64.6435,6237.0
2024-06-28 13:55:00,66.21,66.22,66.2,66.22,1000.0,64.6435,64.6533,64.6338,64.6533,1000.0
2024-06-28 14:00:00,66.21,66.25,66.2,66.25,6416.0,64.6435,64.6826,64.6338,64.6826,6416.0
2024-06-28 14:05:00,66.24,66.26,66.23,66.25,9856.0,64.6728,64.6923,64.6631,64.6826,9856.0
2024-06-28 14:10:00,66.26,66.28,66.25,66.28,2511.0,64.6923,64.7119,64.6826,64.7119,2511.0
2024-06-28 14:15:00,66.29,66.29,66.24,66.25,8901.0,64.7216,64.7216,64.6728,64.6826,8901.0
2024-06-28 14:20:00,66.24,66.25,66.13,66.19,36460.0,64.6728,64.6826,64.5654,64.624,36460.0
2024-06-28 14:25:00,66.2,66.21,66.16,66.16,30791.0,64.6338,64.6435,64.5947,64.5947,30791.0
2024-06-28 14:30:00,66.15,66.15,66.13,66.14,7422.0,64.5849,64.5849,64.5654,64.5752,7422.0
2024-06-28 14:35:00,66.14,66.15,66.13,66.13,16549.0,64.5752,64.5849,64.5654,64.5654,16549.0
2024-06-28 14:40:00,66.12,66.15,66.12,66.13,4270.0,64.5557,64.5849,64.5557,64.5654,4270.0
2024-06-28 14:45:00,66.13,66.13,66.09,66.1,3692.0,64.5654,64.5654,64.5264,64.5361,3692.0
2024-06-28 14:50:00,66.1,66.12,66.08,66.09,11027.0,64.5361,64.5557,64.5166,64.5264,11027.0
2024-06-28 14:55:00,66.07,66.07,66.06,66.06,4546.0,64.5068,64.5068,64.4971,64.4971,4546.0
2024-06-28 15:00:00,66.06,66.06,66.01,66.03,4959.0,64.4971,64.4971,64.4483,64.4678,4959.0
2024-06-28 15:05:00,66.03,66.06,66.03,66.06,6600.0,64.4678,64.4971,64.4678,64.4971,6600.0
2024-06-28 15:10:00,66.06,66.07,66.05,66.07,6103.0,64.4971,64.5068,64.4873,64.5068,6103.0
2024-06-28 15:15:00,66.06,66.07,66.03,66.05,9966.0,64.4971,64.5068,64.4678,64.4873,9966.0
2024-06-28 15:20:00,66.05,66.06,66.03,66.05,25979.0,64.4873,64.4971,64.4678,64.4873,25979.0
2024-06-28 15:25:00,66.05,66.06,66.03,66.03,9628.0,64.4873,64.4971,64.4678,64.4678,9628.0
2024-06-28 15:30:00,66.04,66.04,65.87,65.94,68782.0,64.4775,64.4775,64.3116,64.3799,68782.0
2024-06-28 15:35:00,65.95,65.96,65.93,65.95,10987.0,64.3897,64.3994,64.3701,64.3897,10987.0
2024-06-28 15:40:00,65.95,66.08,65.95,66.06,19757.0,64.3897,64.5166,64.3897,64.4971,19757.0
2024-06-28 15:45:00,66.06,66.11,66.02,66.04,34225.0,64.4971,64.5459,64.458,64.4775,34225.0
2024-06-28 15:50:00,66.03,66.05,65.98,65.98,68513.0,64.4678,64.4873,64.419,64.419,68513.0
2024-06-28 15:55:00,65.99,66.12,65.98,66.07,87512.0,64.4287,64.5557,64.419,64.5068,87512.0
2024-07-01 09:30:00,66.43,66.51,66.35,66.43,26141.0,64.8583,64.9364,64.7802,64.8583,26141.0
2024-07-01 09:35:00,66.43,66.46,66.4,66.45,38725.0,64.8583,64.8876,64.829,64.8778,38725.0
2024-07-01 09:40:00,66.45,66.46,66.37,66.37,24533.0,64.8778,64.8876,64.7997,64.7997,24533.0
2024-07-01 09:45:00,66.37,66.39,66.26,66.27,13340.0,64.7997,64.8193,64.6923,64.7021,13340.0
2024-07-01 09:50:00,66.28,66.31,66.26,66.27,28027.0,64.7119,64.7412,64.6923,64.7021,28027.0
2024-07-01 09:55:00,66.26,66.3,66.24,66.29,15138.0,64.6923,64.7314,64.6728,64.7216,15138.0
2024-07-01 10:00:00,66.3,66.43,66.3,66.36,41551.0,64.7314,64.8583,64.7314,64.79,41551.0
2024-07-01 10:05:00,66.37,66.38,66.3,66.31,22486.0,64.7997,64.8095,64.7314,64.7412,22486.0
2024-07-01 10:10:00,66.31,66.31,66.12,66.13,48263.0,64.7412,64.7412,64.5557,64.5654,48263.0
2024-07-01 10:15:00,66.13,66.26,66.11,66.23,75046.0,64.5654,64.6923,64.5459,64.6631,75046.0
2024-07-01 10:20:00,66.23,66.23,66.13,66.18,32060.0,64.6631,64.6631,64.5654,64.6142,32060.0
2024-07-01 10:25:00,66.2,66.22,66.19,66.21,17030.0,64.6338,64.6533,64.624,64.6435,17030.0
2024-07-01 10:30:00,66.22,66.22,66.12,66.12,22993.0,64.6533,64.6533,64.5557,64.5557,22993.0
2024-07-01 10:35:00,66.12,66.17,66.11,66.12,20403.0,64.5557,64.6045,64.5459,64.5557,20403.0
2024-07-01 10:40:00,66.1,66.13,66.06,66.12,22195.0,64.5361,64.5654,64.4971,64.5557,22195.0
2024-07-01 10:45:00,66.12,66.13,66.07,66.07,34426.0,64.5557,64.5654,64.5068,64.5068,34426.0
2024-07-01 10:50:00,66.07,66.11,66.06,66.06,26235.0,64.5068,64.5459,64.4971,64.4971,26235.0
2024-07-01 10:55:00,66.05,66.09,66.04,66.05,45840.0,64.4873,64.5264,64.4775,64.4873,45840.0
2024-07-01 11:00:00,66.05,66.05,66.01,66.03,14446.0,64.4873,64.4873,64.4483,64.4678,14446.0
2024-07-01 11:05:00,66.03,66.06,65.96,66.03,31903.0,64.4678,64.4971,64.3994,64.4678,31903.0
2024-07-01 11:10:00,66.03,66.09,66.02,66.09,36810.0,64.4678,64.5264,64.458,64.5264,36810.0
2024-07-01 11:15:00,66.09,66.09,66.06,66.07,27423.0,64.5264,64.5264,64.4971,64.5068,27423.0
2024-07-01 11:20:00,66.07,66.07,66.04,66.06,13404.0,64.5068,64.5068,64.4775,64.4971,13404.0
2024-07-01 11:25:00,66.08,66.1,66.07,66.09,35646.0,64.5166,64.5361,64.5068,64.5264,35646.0
2024-07-01 11:30:00,66.08,66.1,66.06,66.09,16732.0,64.5166,64.5361,64.4971,64.5264,16732.0
2024-07-01 11:35:00,66.08,66.1,66.02,66.02,16379.0,64.5166,64.5361,64.458,64.458,16379.0
2024-07-01 11:40:00,66.02,66.06,65.99,66.0,14940.0,64.458,64.4971,64.4287,64.4385,14940.0
2024-07-01 11:45:00,66.01,66.09,66.01,66.09,17662.0,64.4483,64.5264,64.4483,64.5264,17662.0
2024-07-01 11:50:00,66.09,66.1,66.06,66.07,27079.0,64.5264,64.5361,64.4971,64.5068,27079.0
2024-07-01 11:55:00,66.05,66.12,66.05,66.12,6306.0,64.4873,64.5557,64.4873,64.5557,6306.0
2024-07-01 12:00:00,66.12,66.12,66.05,66.07,28951.0,64.5557,64.5557,64.4873,64.5068,28951.0
2024-07-01 12:05:00,66.1,66.18,66.1,66.18,4701.0,64.5361,64.6142,64.5361,64.6142,4701.0
2024-07-01 12:10:00,66.19,66.2,66.18,66.2,3457.0,64.624,64.6338,64.6142,64.6338,3457.0
2024-07-01 12:15:00,66.2,66.2,66.17,66.2,2000.0,64.6338,64.6338,64.6045,64.6338,2000.0
2024-07-01 12:20:00,66.2,66.2,66.19,66.19,2279.0,64.6338,64.6338,64.624,64.624,2279.0
2024-07-01 12:25:00,66.19,66.22,66.18,66.22,4952.0,64.624,64.6533,64.6142,64.6533,4952.0
2024-07-01 12:30:00,66.23,66.23,66.19,66.19,16670.0,64.6631,64.6631,64.624,64.624,16670.0
2024-07-01 12:35:00,66.19,66.23,66.19,66.23,2407.0,64.624,64.6631,64.624,64.6631,2407.0
2024-07-01 12:40:00,66.22,66.26,66.22,66.25,1069.0,64.6533,64.6923,64.6533,64.6826,1069.0
2024-07-01 12:45:00,66.25,66.25,66.2,66.2,11860.0,64.6826,64.6826,64.6338,64.6338,11860.0
2024-07-01 12:50:00,66.19,66.21,66.18,66.19,4569.0,64.624,64.6435,64.6142,64.624,4569.0
2024-07-01 12:55:00,66.19,66.2,66.17,66.18,1575.0,64.624,64.6338,64.6045,64.6142,1575.0
2024-07-01 13:00:00,66.19,66.2,66.14,66.15,3770.0,64.624,64.6338,64.5752,64.5849,3770.0
2024-07-01 13:05:00,66.15,66.18,66.15,66.17,401.0,64.5849,64.6142,64.5849,64.6045,401.0
2024-07-01 13:10:00,66.18,66.21,66.18,66.2,6393.0,64.6142,64.6435,64.6142,64.6338,6393.0
2024-07-01 13:15:00,66.2,66.21,66.19,66.21,3983.0,64.6338,64.6435,64.624,64.6435,3983.0
2024-07-01 13:20:00,66.21,66.21,66.13,66.14,6105.0,64.6435,64.6435,64.5654,64.5752,6105.0
2024-07-01 13:25:00,66.14,66.19,66.14,66.19,30815.0,64.5752,64.624,64.5752,64.624,30815.0
2024-07-01 13:30:00,66.17,66.17,66.15,66.16,4436.0,64.6045,64.6045,64.5849,64.5947,4436.0
2024-07-01 13:35:00,66.15,66.17,66.14,66.15,8165.0,64.5849,64.6045,64.5752,64.5849,8165.0
2024-07-01 13:40:00,66.15,66.21,66.13,66.19,37837.0,64.5849,64.6435,64.5654,64.624,37837.0
2024-07-01 13:45:00,66.19,66.22,66.17,66.17,21769.0,64.624,64.6533,64.6045,64.6045,21769.0
2024-07-01 13:50:00,66.15,66.2,66.15,66.2,11072.0,64.5849,64.6338,64.5849,64.6338,11072.0
2024-07-01 13:55:00,66.19,66.19,66.17,66.18,2700.0,64.624,64.624,64.6045,64.6142,2700.0
2024-07-01 14:00:00,66.18,66.18,66.14,66.17,4300.0,64.6142,64.6142,64.5752,64.6045,4300.0
2024-07-01 14:05:00,66.17,66.19,66.16,66.19,4939.0,64.6045,64.624,64.5947,64.624,4939.0
2024-07-01 14:10:00,66.19,66.23,66.18,66.21,20670.0,64.624,64.6631,64.6142,64.6435,20670.0
2024-07-01 14:15:00,66.22,66.23,66.22,66.23,9077.0,64.6533,64.6631,64.6533,64.6631,9077.0
2024-07-01 14:20:00,66.22,66.22,66.16,66.16,21561.0,64.6533,64.6533,64.5947,64.5947,21561.0
2024-07-01 14:25:00,66.17,66.17,66.09,66.1,10260.0,64.6045,64.6045,64.5264,64.5361,10260.0
2024-07-01 14:30:00,66.11,66.11,66.07,66.1,11453.0,64.5459,64.5459,64.5068,64.5361,11453.0
2024-07-01 14:35:00,66.11,66.12,66.09,66.09,8339.0,64.5459,64.5557,64.5264,64.5264,8339.0
2024-07-01 14:40:00,66.1,66.11,66.09,66.1,4900.0,64.5361,64.5459,64.5264,64.5361,4900.0
2024-07-01 14:45:00,66.11,66.11,66.08,66.09,13153.0,64.5459,64.5459,64.5166,64.5264,13153.0
2024-07-01 14:50:00,66.09,66.11,66.08,66.1,8497.0,64.5264,64.5459,64.5166,64.5361,8497.0
2024-07-01 14:55:00,66.1,66.11,66.09,66.09,8206.0,64.5361,64.5459,64.5264,64.5264,8206.0
2024-07-01 15:00:00,66.09,66.1,66.06,66.09,21914.0,64.5264,64.5361,64.4971,64.5264,21914.0
2024-07-01 15:05:00,66.09,66.11,66.09,66.11,6561.0,64.5264,64.5459,64.5264,64.5459,6561.0
2024-07-01 15:10:00,66.11,66.13,66.09,66.1,8770.0,64.5459,64.5654,64.5264,64.5361,8770.0
2024-07-01 15:15:00,66.1,66.1,66.08,66.09,7632.0,64.5361,64.5361,64.5166,64.5264,7632.0
2024-07-01 15:20:00,66.08,66.09,66.06,66.09,8765.0,64.5166,64.5264,64.4971,64.5264,8765.0
2024-07-01 15:25:00,66.09,66.09,66.0,66.06,16670.0,64.5264,64.5264,64.4385,64.4971,16670.0
2024-07-01 15:30:00,66.06,66.1,66.06,66.1,6917.0,64.4971,64.5361,64.4971,64.5361,6917.0
2024-07-01 15:35:00,66.1,66.11,66.04,66.05,32366.0,64.5361,64.5459,64.4775,64.4873,32366.0
2024-07-01 15:40:00,66.05,66.1,66.05,66.09,10335.0,64.4873,64.5361,64.4873,64.5264,10335.0
2024-07-01 15:45:00,66.09,66.09,66.01,66.01,27563.0,64.5264,64.5264,64.4483,64.4483,27563.0
2024-07-01 15:50:00,66.02,66.11,66.01,66.11,22285.0,64.458,64.5459,64.4483,64.5459,22285.0
2024-07-01 15:55:00,66.11,66.14,66.09,66.12,66407.0,64.5459,64.5752,64.5264,64.5557,66407.0
2024-07-02 09:30:00,65.53,65.63,65.51,65.61,21121.0,63.9796,64.0772,63.9601,64.0577,21121.0
2024-07-02 09:35:00,65.61,65.74,65.6,65.72,78255.0,64.0577,64.1846,64.048,64.1651,78255.0
2024-07-02 09:40:00,65.73,65.81,65.7,65.72,27903.0,64.1749,64.253,64.1456,64.1651,27903.0
2024-07-02 09:45:00,65.72,65.76,65.7,65.7,52316.0,64.1651,64.2042,64.1456,64.1456,52316.0
2024-07-02 09:50:00,65.7,65.73,65.67,65.72,77396.0,64.1456,64.1749,64.1163,64.1651,77396.0
2024-07-02 09:55:00,65.72,65.72,65.64,65.71,41892.0,64.1651,64.1651,64.087,64.1554,41892.0
2024-07-02 10:00:00,65.71,65.74,65.62,65.66,15038.0,64.1554,64.1846,64.0675,64.1065,15038.0
2024-07-02 10:05:00,65.67,65.69,65.59,65.59,23406.0,64.1163,64.1358,64.0382,64.0382,23406.0
2024-07-02 10:10:00,65.58,65.58,65.5,65.56,41799.0,64.0284,64.0284,63.9503,64.0089,41799.0
2024-07-02 10:15:00,65.54,65.6,65.53,65.59,22988.0,63.9894,64.048,63.9796,64.0382,22988.0
2024-07-02 10:20:00,65.59,65.61,65.51,65.52,27187.0,64.0382,64.0577,63.9601,63.9698,27187.0
2024-07-02 10:25:00,65.52,65.58,65.51,65.58,11477.0,63.9698,64.0284,63.9601,64.0284,11477.0
2024-07-02 10:30:00,65.61,65.69,65.6,65.66,13097.0,64.0577,64.1358,64.048,64.1065,13097.0
2024-07-02 10:35:00,65.67,65.68,65.66,65.67,5434.0,64.1163,64.1261,64.1065,64.1163,5434.0
2024-07-02 10:40:00,65.66,65.66,65.57,65.57,26512.0,64.1065,64.1065,64.0187,64.0187,26512.0
2024-07-02 10:45:00,65.57,65.63,65.55,65.58,24781.0,64.0187,64.0772,63.9991,64.0284,24781.0
2024-07-02 10:50:00,65.59,65.66,65.59,65.66,21588.0,64.0382,64.1065,64.0382,64.1065,21588.0
2024-07-02 10:55:00,65.66,65.7,65.65,65.68,14402.0,64.1065,64.1456,64.0968,64.1261,14402.0
2024-07-02 11:00:00,65.69,65.72,65.68,65.7,4732.0,64.1358,64.1651,64.1261,64.1456,4732.0
2024-07-02 11:05:00,65.72,65.78,65.72,65.77,4439.0,64.1651,64.2237,64.1651,64.2139,4439.0
2024-07-02 11:10:00,65.77,65.8,65.74,65.77,14056.0,64.2139,64.2432,64.1846,64.2139,14056.0
2024-07-02 11:15:00,65.77,65.79,65.74,65.78,16553.0,64.2139,64.2335,64.1846,64.2237,16553.0
2024-07-02 11:20:00,65.78,65.82,65.72,65.81,22849.0,64.2237,64.2628,64.1651,64.253,22849.0
2024-07-02 11:25:00,65.81,65.82,65.78,65.81,15921.0,64.253,64.2628,64.2237,64.253,15921.0
2024-07-02 11:30:00,65.81,65.83,65.76,65.76,18270.0,64.253,64.2725,64.2042,64.2042,18270.0
2024-07-02 11:35:00,65.77,65.78,65.74,65.74,54429.0,64.2139,64.2237,64.1846,64.1846,54429.0
2024-07-02 11:40:00,65.75,65.75,65.72,65.72,13447.0,64.1944,64.1944,64.1651,64.1651,13447.0
2024-07-02 11:45:00,65.72,65.75,65.71,65.75,5096.0,64.1651,64.1944,64.1554,64.1944,5096.0
2024-07-02 11:50:00,65.75,65.75,65.74,65.75,1115.0,64.1944,64.1944,64.1846,64.1944,1115.0
2024-07-02 11:55:00,65.72,65.73,65.71,65.71,3117.0,64.1651,64.1749,64.1554,64.1554,3117.0
2024-07-02 12:00:00,65.72,65.73,65.69,65.71,4576.0,64.1651,64.1749,64.1358,64.1554,4576.0
2024-07-02 12:05:00,65.71,65.71,65.68,65.7,4282.0,64.1554,64.1554,64.1261,64.1456,4282.0
2024-07-02 12:10:00,65.67,65.7,65.66,65.7,3236.0,64.1163,64.1456,64.1065,64.1456,3236.0
2024-07-02 12:15:00,65.68,65.7,65.68,65.69,1958.0,64.1261,64.1456,64.1261,64.1358,1958.0
2024-07-02 12:20:00,65.69,65.73,65.68,65.69,6626.0,64.1358,64.1749,64.1261,64.1358,6626.0
2024-07-02 12:25:00,65.69,65.74,65.69,65.73,110125.0,64.1358,64.1846,64.1358,64.1749,110125.0
2024-07-02 12:30:00,65.73,65.73,65.7,65.72,7049.0,64.1749,64.1749,64.1456,64.1651,7049.0
2024-07-02 12:35:00,65.73,65.73,65.7,65.71,11117.0,64.1749,64.1749,64.1456,64.1554,11117.0
2024-07-02 12:40:00,65.7,65.73,65.7,65.71,20442.0,64.1456,64.1749,64.1456,64.1554,20442.0
2024-07-02 12:45:00,65.71,65.73,65.69,65.73,15495.0,64.1554,64.1749,64.1358,64.1749,15495.0
2024-07-02 12:50:00,65.73,65.73,65.73,65.73,1000.0,64.1749,64.1749,64.1749,64.1749,1000.0
2024-07-02 12:55:00,65.75,65.75,65.72,65.73,3250.0,64.1944,64.1944,64.1651,64.1749,3250.0
2024-07-02 13:00:00,65.74,65.77,65.73,65.77,3896.0,64.1846,64.2139,64.1749,64.2139,3896.0
2024-07-02 13:05:00,65.77,65.82,65.77,65.82,2559.0,64.2139,64.2628,64.2139,64.2628,2559.0
2024-07-02 13:10:00,65.84,65.88,65.83,65.87,2647.0,64.2823,64.3213,64.2725,64.3116,2647.0
2024-07-02 13:15:00,65.89,65.89,65.87,65.87,2305.0,64.3311,64.3311,64.3116,64.3116,2305.0
2024-07-02 13:20:00,65.88,65.9,65.88,65.88,3010.0,64.3213,64.3409,64.3213,64.3213,3010.0
2024-07-02 13:25:00,65.88,65.9,65.87,65.89,9107.0,64.3213,64.3409,64.3116,64.3311,9107.0
2024-07-02 13:30:00,65.88,65.88,65.85,65.86,3833.0,64.3213,64.3213,64.292,64.3018,3833.0
2024-07-02 13:35:00,65.86,65.88,65.84,65.88,20594.0,64.3018,64.3213,64.2823,64.3213,20594.0
2024-07-02 13:40:00,65.89,65.89,65.87,65.88,3514.0,64.3311,64.3311,64.3116,64.3213,3514.0
2024-07-02 13:45:00,65.88,65.89,65.88,65.89,3101.0,64.3213,64.3311,64.3213,64.3311,3101.0
2024-07-02 13:50:00,65.89,65.93,65.88,65.93,5031.0,64.3311,64.3701,64.3213,64.3701,5031.0
2024-07-02 13:55:00,65.95,65.96,65.94,65.95,1186.0,64.3897,64.3994,64.3799,64.3897,1186.0
2024-07-02 14:00:00,65.94,66.0,65.93,66.0,5340.0,64.3799,64.4385,64.3701,64.4385,5340.0
2024-07-02 14:05:00,66.01,66.03,66.0,66.03,36883.0,64.4483,64.4678,64.4385,64.4678,36883.0
2024-07-02 14:10:00,66.03,66.1,66.03,66.09,18122.0,64.4678,64.5361,64.4678,64.5264,18122.0
2024-07-02 14:15:00,66.09,66.09,66.06,66.06,5065.0,64.5264,64.5264,64.4971,64.4971,5065.0
2024-07-02 14:20:00,66.06,66.09,66.06,66.09,2553.0,64.4971,64.5264,64.4971,64.5264,2553.0
2024-07-02 14:25:00,66.1,66.11,66.08,66.09,4019.0,64.5361,64.5459,64.5166,64.5264,4019.0
2024-07-02 14:30:00,66.1,66.1,66.08,66.09,3439.0,64.5361,64.5361,64.5166,64.5264,3439.0
2024-07-02 14:35:00,66.09,66.12,66.09,66.11,7741.0,64.5264,64.5557,64.5264,64.5459,7741.0
2024-07-02 14:40:00,66.1,66.12,66.09,66.12,3200.0,64.5361,64.5557,64.5264,64.5557,3200.0
2024-07-02 14:45:00,66.12,66.15,66.1,66.12,6557.0,64.5557,64.5849,64.5361,64.5557,6557.0
2024-07-02 14:50:00,66.12,66.13,66.12,66.13,8729.0,64.5557,64.5654,64.5557,64.5654,8729.0
2024-07-02 14:55:00,66.14,66.15,66.09,66.09,7528.0,64.5752,64.5849,64.5264,64.5264,7528.0
2024-07-02 15:00:00,66.07,66.09,66.05,66.06,5861.0,64.5068,64.5264,64.4873,64.4971,5861.0
2024-07-02 15:05:00,66.06,66.08,66.05,66.07,3243.0,64.4971,64.5166,64.4873,64.5068,3243.0
2024-07-02 15:10:00,66.06,66.08,66.06,66.08,3685.0,64.4971,64.5166,64.4971,64.5166,3685.0
2024-07-02 15:15:00,66.08,66.09,66.07,66.09,5778.0,64.5166,64.5264,64.5068,64.5264,5778.0
2024-07-02 15:20:00,66.09,66.1,66.08,66.1,13548.0,64.5264,64.5361,64.5166,64.5361,13548.0
2024-07-02 15:25:00,66.11,66.12,66.1,66.12,17777.0,64.5459,64.5557,64.5361,64.5557,17777.0
2024-07-02 15:30:00,66.11,66.11,66.08,66.09,18286.0,64.5459,64.5459,64.5166,64.5264,18286.0
2024-07-02 15:35:00,66.09,66.12,66.08,66.12,13627.0,64.5264,64.5557,64.5166,64.5557,13627.0
2024-07-02 15:40:00,66.12,66.12,66.09,66.11,21979.0,64.5557,64.5557,64.5264,64.5459,21979.0
2024-07-02 15:45:00,66.11,66.13,66.09,66.11,42110.0,64.5459,64.5654,64.5264,64.5459,42110.0
2024-07-02 15:50:00,66.12,66.16,66.11,66.16,40792.0,64.5557,64.5947,64.5459,64.5947,40792.0
2024-07-02 15:55:00,66.16,66.19,66.1,66.12,170070.0,64.5947,64.624,64.5361,64.5557,170070.0
2024-07-03 09:30:00,66.4,66.49,66.33,66.48,86227.0,64.829,64.9169,64.7607,64.9071,86227.0
2024-07-03 09:35:00,66.49,66.52,66.46,66.5,45010.0,64.9169,64.9462,64.8876,64.9267,45010.0
2024-07-03 09:40:00,66.51,66.57,66.49,66.56,54620.0,64.9364,64.995,64.9169,64.9852,54620.0
2024-07-03 09:45:00,66.55,66.57,66.47,66.56,43916.0,64.9755,64.995,64.8974,64.9852,43916.0
2024-07-03 09:50:00,66.58,66.62,66.54,66.55,24656.0,65.0048,65.0438,64.9657,64.9755,24656.0
2024-07-03 09:55:00,66.54,66.58,66.51,66.56,14437.0,64.9657,65.0048,64.9364,64.9852,14437.0
2024-07-03 10:00:00,66.57,66.76,66.57,66.72,227735.0,64.995,65.1805,64.995,65.1415,227735.0
2024-07-03 10:05:00,66.71,66.83,66.71,66.83,32582.0,65.1317,65.2489,65.1317,65.2489,32582.0
2024-07-03 10:10:00,66.82,66.94,66.82,66.92,55440.0,65.2391,65.3563,65.2391,65.3367,55440.0
2024-07-03 10:15:00,66.92,66.99,66.91,66.92,63747.0,65.3367,65.4051,65.327,65.3367,63747.0
2024-07-03 10:20:00,66.92,66.94,66.89,66.92,104921.0,65.3367,65.3563,65.3074,65.3367,104921.0
2024-07-03 10:25:00,66.92,66.93,66.82,66.84,75215.0,65.3367,65.3465,65.2391,65.2586,75215.0
2024-07-03 10:30:00,66.85,66.88,66.84,66.86,49524.0,65.2684,65.2977,65.2586,65.2781,49524.0
2024-07-03 10:35:00,66.86,66.91,66.84,66.9,35061.0,65.2781,65.327,65.2586,65.3172,35061.0
2024-07-03 10:40:00,66.89,66.91,66.82,66.83,54216.0,65.3074,65.327,65.2391,65.2489,54216.0
2024-07-03 10:45:00,66.83,66.9,66.82,66.9,27589.0,65.2489,65.3172,65.2391,65.3172,27589.0
2024-07-03 10:50:00,66.89,66.9,66.84,66.85,7120.0,65.3074,65.3172,65.2586,65.2684,7120.0
2024-07-03 10:55:00,66.86,66.89,66.83,66.84,41619.0,65.2781,65.3074,65.2489,65.2586,41619.0
2024-07-03 11:00:00,66.85,66.86,66.81,66.83,14061.0,65.2684,65.2781,65.2293,65.2489,14061.0
2024-07-03 11:05:00,66.82,66.87,66.8,66.84,22641.0,65.2391,65.2879,65.2196,65.2586,22641.0
2024-07-03 11:10:00,66.84,66.88,66.82,66.88,24144.0,65.2586,65.2977,65.2391,65.2977,24144.0
2024-07-03 11:15:00,66.88,66.88,66.85,66.87,10793.0,65.2977,65.2977,65.2684,65.2879,10793.0
2024-07-03 11:20:00,66.87,66.9,66.86,66.87,7633.0,65.2879,65.3172,65.2781,65.2879,7633.0
2024-07-03 11:25:00,66.86,66.87,66.83,66.83,8764.0,65.2781,65.2879,65.2489,65.2489,8764.0
2024-07-03 11:30:00,66.81,66.83,66.8,66.82,8522.0,65.2293,65.2489,65.2196,65.2391,8522.0
2024-07-03 11:35:00,66.81,66.86,66.81,66.84,9954.0,65.2293,65.2781,65.2293,65.2586,9954.0
2024-07-03 11:40:00,66.84,66.86,66.83,66.86,32852.0,65.2586,65.2781,65.2489,65.2781,32852.0
2024-07-03 11:45:00,66.86,66.87,66.84,66.85,12001.0,65.2781,65.2879,65.2586,65.2684,12001.0
2024-07-03 11:50:00,66.85,66.87,66.84,66.87,9740.0,65.2684,65.2879,65.2586,65.2879,9740.0
2024-07-03 11:55:00,66.86,66.88,66.86,66.86,8719.0,65.2781,65.2977,65.2781,65.2781,8719.0
2024-07-03 12:00:00,66.85,66.86,66.83,66.84,8599.0,65.2684,65.2781,65.2489,65.2586,8599.0
2024-07-03 12:05:00,66.84,66.88,66.84,66.86,9829.0,65.2586,65.2977,65.2586,65.2781,9829.0
2024-07-03 12:10:00,66.86,66.9,66.85,66.89,19726.0,65.2781,65.3172,65.2684,65.3074,19726.0
2024-07-03 12:15:00,66.89,66.93,66.88,66.92,15614.0,65.3074,65.3465,65.2977,65.3367,15614.0
2024-07-03 12:20:00,66.92,66.95,66.91,66.92,20804.0,65.3367,65.366,65.327,65.3367,20804.0
2024-07-03 12:25:00,66.93,66.96,66.93,66.96,50014.0,65.3465,65.3758,65.3465,65.3758,50014.0
2024-07-03 12:30:00,66.95,66.95,66.86,66.88,58136.0,65.366,65.366,65.2781,65.2977,58136.0
2024-07-03 12:35:00,66.87,66.89,66.85,66.86,194930.0,65.2879,65.3074,65.2684,65.2781,194930.0
2024-07-03 12:40:00,66.86,66.86,66.78,66.78,49599.0,65.2781,65.2781,65.2,65.2,49599.0
2024-07-03 12:45:00,66.78,66.81,66.76,66.78,115667.0,65.2,65.2293,65.1805,65.2,115667.0
2024-07-03 12:50:00,66.77,66.82,66.77,66.81,37266.0,65.1903,65.2391,65.1903,65.2293,37266.0
2024-07-03 12:55:00,66.81,66.86,66.8,66.85,103404.0,65.2293,65.2781,65.2196,65.2684,103404.0
2024-07-05 09:30:00,68.69,68.7,68.53,68.62,48019.0,67.0648,67.0746,66.9086,66.9965,48019.0
2024-07-05 09:35:00,68.61,68.62,68.46,68.49,110796.0,66.9867,66.9965,66.8403,66.8696,110796.0
2024-07-05 09:40:00,68.49,68.55,68.45,68.51,134046.0,66.8696,66.9282,66.8305,66.8891,134046.0
2024-07-05 09:45:00,68.52,68.52,68.33,68.35,77912.0,66.8989,66.8989,66.7134,66.7329,77912.0
2024-07-05 09:50:00,68.35,68.37,68.24,68.3,71414.0,66.7329,66.7524,66.6255,66.6841,71414.0
2024-07-05 09:55:00,68.3,68.39,68.3,68.38,14746.0,66.6841,66.7719,66.6841,66.7622,14746.0
2024-07-05 10:00:00,68.38,68.41,68.27,68.31,24615.0,66.7622,66.7915,66.6548,66.6938,24615.0
2024-07-05 10:05:00,68.31,68.34,68.23,68.24,46911.0,66.6938,66.7231,66.6157,66.6255,46911.0
2024-07-05 10:10:00,68.24,68.26,68.18,68.25,95030.0,66.6255,66.645,66.5669,66.6353,95030.0
2024-07-05 10:15:00,68.24,68.33,68.22,68.31,77090.0,66.6255,66.7134,66.606,66.6938,77090.0
2024-07-05 10:20:00,68.31,68.33,68.26,68.32,27820.0,66.6938,66.7134,66.645,66.7036,27820.0
2024-07-05 10:25:00,68.33,68.35,68.28,68.3,18357.0,66.7134,66.7329,66.6646,66.6841,18357.0
2024-07-05 10:30:00,68.28,68.42,68.28,68.35,70932.0,66.6646,66.8012,66.6646,66.7329,70932.0
2024-07-05 10:35:00,68.34,68.41,68.32,68.41,46194.0,66.7231,66.7915,66.7036,66.7915,46194.0
2024-07-05 10:40:00,68.41,68.45,68.37,68.45,39228.0,66.7915,66.8305,66.7524,66.8305,39228.0
2024-07-05 10:45:00,68.46,68.54,68.44,68.49,44285.0,66.8403,66.9184,66.8208,66.8696,44285.0
2024-07-05 10:50:00,68.48,68.52,68.46,68.49,8075.0,66.8598,66.8989,66.8403,66.8696,8075.0
2024-07-05 10:55:00,68.49,68.51,68.45,68.46,8926.0,66.8696,66.8891,66.8305,66.8403,8926.0
2024-07-05 11:00:00,68.46,68.46,68.4,68.43,17594.0,66.8403,66.8403,66.7817,66.811,17594.0
2024-07-05 11:05:00,68.44,68.51,68.43,68.49,23078.0,66.8208,66.8891,66.811,66.8696,23078.0
2024-07-05 11:10:00,68.48,68.56,68.48,68.55,33947.0,66.8598,66.9379,66.8598,66.9282,33947.0
2024-07-05 11:15:00,68.55,68.58,68.53,68.56,36060.0,66.9282,66.9575,66.9086,66.9379,36060.0
2024-07-05 11:20:00,68.57,68.58,68.54,68.54,5719.0,66.9477,66.9575,66.9184,66.9184,5719.0
2024-07-05 11:25:00,68.54,68.57,68.52,68.56,13496.0,66.9184,66.9477,66.8989,66.9379,13496.0
2024-07-05 11:30:00,68.56,68.6,68.56,68.59,10171.0,66.9379,66.977,66.9379,66.9672,10171.0
2024-07-05 11:35:00,68.59,68.61,68.55,68.55,13826.0,66.9672,66.9867,66.9282,66.9282,13826.0
2024-07-05 11:40:00,68.55,68.58,68.54,68.57,5974.0,66.9282,66.9575,66.9184,66.9477,5974.0
2024-07-05 11:45:00,68.58,68.59,68.57,68.59,8870.0,66.9575,66.9672,66.9477,66.9672,8870.0
2024-07-05 11:50:00,68.59,68.6,68.56,68.56,9748.0,66.9672,66.977,66.9379,66.9379,9748.0
2024-07-05 11:55:00,68.57,68.6,68.57,68.58,7631.0,66.9477,66.977,66.9477,66.9575,7631.0
2024-07-05 12:00:00,68.59,68.6,68.56,68.57,11568.0,66.9672,66.977,66.9379,66.9477,11568.0
2024-07-05 12:05:00,68.56,68.57,68.55,68.56,7894.0,66.9379,66.9477,66.9282,66.9379,7894.0
2024-07-05 12:10:00,68.57,68.62,68.57,68.62,7619.0,66.9477,66.9965,66.9477,66.9965,7619.0
2024-07-05 12:15:00,68.62,68.63,68.6,68.62,8450.0,66.9965,67.0063,66.977,66.9965,8450.0
2024-07-05 12:20:00,68.63,68.66,68.63,68.66,3597.0,67.0063,67.0356,67.0063,67.0356,3597.0
2024-07-05 12:25:00,68.66,68.66,68.61,68.61,105641.0,67.0356,67.0356,66.9867,66.9867,105641.0
2024-07-05 12:30:00,68.6,68.6,68.57,68.57,19207.0,66.977,66.977,66.9477,66.9477,19207.0
2024-07-05 12:35:00,68.58,68.58,68.56,68.58,4925.0,66.9575,66.9575,66.9379,66.9575,4925.0
2024-07-05 12:40:00,68.58,68.59,68.55,68.56,13808.0,66.9575,66.9672,66.9282,66.9379,13808.0
2024-07-05 12:45:00,68.56,68.59,68.55,68.59,8093.0,66.9379,66.9672,66.9282,66.9672,8093.0
2024-07-05 12:50:00,68.58,68.58,68.56,68.56,385533.0,66.9575,66.9575,66.9379,66.9379,385533.0
2024-07-05 12:55:00,68.56,68.59,68.54,68.59,26588.0,66.9379,66.9672,66.9184,66.9672,26588.0
2024-07-05 13:00:00,68.59,68.6,68.56,68.57,12790.0,66.9672,66.977,66.9379,66.9477,12790.0
2024-07-05 13:05:00,68.57,68.58,68.54,68.55,22016.0,66.9477,66.9575,66.9184,66.9282,22016.0
2024-07-05 13:10:00,68.56,68.56,68.54,68.55,1287.0,66.9379,66.9379,66.9184,66.9282,1287.0
2024-07-05 13:15:00,68.54,68.55,68.53,68.55,4441.0,66.9184,66.9282,66.9086,66.9282,4441.0
2024-07-05 13:20:00,68.54,68.6,68.54,68.6,14770.0,66.9184,66.977,66.9184,66.977,14770.0
2024-07-05 13:25:00,68.6,68.61,68.59,68.6,4772.0,66.977,66.9867,66.9672,66.977,4772.0
2024-07-05 13:30:00,68.59,68.6,68.58,68.6,5705.0,66.9672,66.977,66.9575,66.977,5705.0
2024-07-05 13:35:00,68.61,68.62,68.6,68.62,4800.0,66.9867,66.9965,66.977,66.9965,4800.0
2024-07-05 13:40:00,68.63,68.66,68.62,68.65,3860.0,67.0063,67.0356,66.9965,67.0258,3860.0
2024-07-05 13:45:00,68.66,68.66,68.64,68.65,3878.0,67.0356,67.0356,67.016,67.0258,3878.0
2024-07-05 13:50:00,68.65,68.66,68.64,68.65,6413.0,67.0258,67.0356,67.016,67.0258,6413.0
2024-07-05 13:55:00,68.66,68.69,68.66,68.69,8706.0,67.0356,67.0648,67.0356,67.0648,8706.0
2024-07-05 14:00:00,68.69,68.7,68.64,68.66,12848.0,67.0648,67.0746,67.016,67.0356,12848.0
2024-07-05 14:05:00,68.66,68.69,68.66,68.66,11546.0,67.0356,67.0648,67.0356,67.0356,11546.0
2024-07-05 14:10:00,68.67,68.69,68.67,68.69,1651.0,67.0453,67.0648,67.0453,67.0648,1651.0
2024-07-05 14:15:00,68.69,68.71,68.68,68.7,4756.0,67.0648,67.0844,67.0551,67.0746,4756.0
2024-07-05 14:20:00,68.7,68.71,68.69,68.7,6713.0,67.0746,67.0844,67.0648,67.0746,6713.0
2024-07-05 14:25:00,68.7,68.73,68.69,68.72,14854.0,67.0746,67.1039,67.0648,67.0941,14854.0
2024-07-05 14:30:00,68.71,68.75,68.69,68.75,13065.0,67.0844,67.1234,67.0648,67.1234,13065.0
2024-07-05 14:35:00,68.75,68.75,68.74,68.74,10655.0,67.1234,67.1234,67.1137,67.1137,10655.0
2024-07-05 14:40:00,68.75,68.77,68.74,68.77,11751.0,67.1234,67.143,67.1137,67.143,11751.0
2024-07-05 14:45:00,68.78,68.81,68.78,68.81,4945.0,67.1527,67.182,67.1527,67.182,4945.0
2024-07-05 14:50:00,68.81,68.88,68.81,68.87,25816.0,67.182,67.2504,67.182,67.2406,25816.0
2024-07-05 14:55:00,68.87,68.89,68.85,68.88,49647.0,67.2406,67.2601,67.2211,67.2504,49647.0
2024-07-05 15:00:00,68.88,68.88,68.86,68.87,27543.0,67.2504,67.2504,67.2308,67.2406,27543.0
2024-07-05 15:05:00,68.87,68.88,68.85,68.85,41249.0,67.2406,67.2504,67.2211,67.2211,41249.0
2024-07-05 15:10:00,68.86,68.86,68.85,68.86,12438.0,67.2308,67.2308,67.2211,67.2308,12438.0
2024-07-05 15:15:00,68.86,68.87,68.83,68.84,45187.0,67.2308,67.2406,67.2015,67.2113,45187.0
2024-07-05 15:20:00,68.84,68.86,68.84,68.86,17163.0,67.2113,67.2308,67.2113,67.2308,17163.0
2024-07-05 15:25:00,68.86,68.87,68.85,68.86,23074.0,67.2308,67.2406,67.2211,67.2308,23074.0
2024-07-05 15:30:00,68.85,68.85,68.83,68.85,18371.0,67.2211,67.2211,67.2015,67.2211,18371.0
2024-07-05 15:35:00,68.85,68.87,68.85,68.86,18354.0,67.2211,67.2406,67.2211,67.2308,18354.0
2024-07-05 15:40:00,68.87,68.93,68.86,68.92,28346.0,67.2406,67.2992,67.2308,67.2894,28346.0
2024-07-05 15:45:00,68.93,68.98,68.91,68.97,140425.0,67.2992,67.348,67.2796,67.3382,140425.0
2024-07-05 15:50:00,68.97,69.01,68.94,68.96,167252.0,67.3382,67.3773,67.3089,67.3285,167252.0
2024-07-05 15:55:00,68.95,68.98,68.91,68.96,214235.0,67.3187,67.348,67.2796,67.3285,214235.0
2024-07-08 09:30:00,68.45,68.53,68.41,68.51,30108.0,66.8305,66.9086,66.7915,66.8891,30108.0
2024-07-08 09:35:00,68.49,68.52,68.46,68.48,104757.0,66.8696,66.8989,66.8403,66.8598,104757.0
2024-07-08 09:40:00,68.5,68.54,68.46,68.51,86277.0,66.8793,66.9184,66.8403,66.8891,86277.0
2024-07-08 09:45:00,68.51,68.59,68.51,68.54,96717.0,66.8891,66.9672,66.8891,66.9184,96717.0
2024-07-08 09:50:00,68.53,68.6,68.53,68.57,47006.0,66.9086,66.977,66.9086,66.9477,47006.0
2024-07-08 09:55:00,68.57,68.61,68.56,68.61,10541.0,66.9477,66.9867,66.9379,66.9867,10541.0
2024-07-08 10:00:00,68.6,68.6,68.54,68.55,21332.0,66.977,66.977,66.9184,66.9282,21332.0
2024-07-08 10:05:00,68.55,68.6,68.53,68.58,24611.0,66.9282,66.977,66.9086,66.9575,24611.0
2024-07-08 10:10:00,68.57,68.61,68.56,68.59,12735.0,66.9477,66.9867,66.9379,66.9672,12735.0
2024-07-08 10:15:00,68.59,68.6,68.52,68.52,10416.0,66.9672,66.977,66.8989,66.8989,10416.0
2024-07-08 10:20:00,68.51,68.51,68.47,68.51,25379.0,66.8891,66.8891,66.8501,66.8891,25379.0
2024-07-08 10:25:00,68.51,68.53,68.49,68.5,15635.0,66.8891,66.9086,66.8696,66.8793,15635.0
2024-07-08 10:30:00,68.51,68.51,68.45,68.46,11768.0,66.8891,66.8891,66.8305,66.8403,11768.0
2024-07-08 10:35:00,68.45,68.46,68.41,68.45,15956.0,66.8305,66.8403,66.7915,66.8305,15956.0
2024-07-08 10:40:00,68.44,68.46,68.4,68.41,11532.0,66.8208,66.8403,66.7817,66.7915,11532.0
2024-07-08 10:45:00,68.42,68.46,68.42,68.45,11326.0,66.8012,66.8403,66.8012,66.8305,11326.0
2024-07-08 10:50:00,68.43,68.48,68.43,68.47,17101.0,66.811,66.8598,66.811,66.8501,17101.0
2024-07-08 10:55:00,68.47,68.47,68.41,68.46,9764.0,66.8501,66.8501,66.7915,66.8403,9764.0
2024-07-08 11:00:00,68.46,68.48,68.44,68.45,7726.0,66.8403,66.8598,66.8208,66.8305,7726.0
2024-07-08 11:05:00,68.44,68.47,68.44,68.46,6523.0,66.8208,66.8501,66.8208,66.8403,6523.0
2024-07-08 11:10:00,68.46,68.47,68.42,68.44,3793.0,66.8403,66.8501,66.8012,66.8208,3793.0
2024-07-08 11:15:00,68.45,68.48,68.44,68.48,3577.0,66.8305,66.8598,66.8208,66.8598,3577.0
2024-07-08 11:20:00,68.48,68.5,68.46,68.48,5226.0,66.8598,66.8793,66.8403,66.8598,5226.0
2024-07-08 11:25:00,68.48,68.48,68.45,68.48,2897.0,66.8598,66.8598,66.8305,66.8598,2897.0
2024-07-08 11:30:00,68.48,68.51,68.47,68.48,39377.0,66.8598,66.8891,66.8501,66.8598,39377.0
2024-07-08 11:35:00,68.47,68.47,68.37,68.39,10477.0,66.8501,66.8501,66.7524,66.7719,10477.0
2024-07-08 11:40:00,68.39,68.42,68.38,68.4,31300.0,66.7719,66.8012,66.7622,66.7817,31300.0
2024-07-08 11:45:00,68.39,68.39,68.37,68.39,4051.0,66.7719,66.7719,66.7524,66.7719,4051.0
2024-07-08 11:50:00,68.39,68.39,68.34,68.36,15477.0,66.7719,66.7719,66.7231,66.7427,15477.0
2024-07-08 11:55:00,68.36,68.37,68.34,68.36,12337.0,66.7427,66.7524,66.7231,66.7427,12337.0
2024-07-08 12:00:00,68.37,68.37,68.3,68.31,3848.0,66.7524,66.7524,66.6841,66.6938,3848.0
2024-07-08 12:05:00,68.3,68.31,68.3,68.3,2205.0,66.6841,66.6938,66.6841,66.6841,2205.0
2024-07-08 12:10:00,68.28,68.32,68.27,68.3,23593.0,66.6646,66.7036,66.6548,66.6841,23593.0
2024-07-08 12:15:00,68.3,68.3,68.28,68.3,6838.0,66.6841,66.6841,66.6646,66.6841,6838.0
2024-07-08 12:20:00,68.31,68.32,68.3,68.32,3800.0,66.6938,66.7036,66.6841,66.7036,3800.0
2024-07-08 12:25:00,68.33,68.34,68.3,68.33,14347.0,66.7134,66.7231,66.6841,66.7134,14347.0
2024-07-08 12:30:00,68.33,68.35,68.33,68.33,4095.0,66.7134,66.7329,66.7134,66.7134,4095.0
2024-07-08 12:35:00,68.33,68.34,68.32,68.34,5836.0,66.7134,66.7231,66.7036,66.7231,5836.0
2024-07-08 12:40:00,68.35,68.37,68.34,68.35,7685.0,66.7329,66.7524,66.7231,66.7329,7685.0
2024-07-08 12:45:00,68.34,68.37,68.34,68.36,7940.0,66.7231,66.7524,66.7231,66.7427,7940.0
2024-07-08 12:50:00,68.37,68.39,68.35,68.37,159543.0,66.7524,66.7719,66.7329,66.7524,159543.0
2024-07-08 12:55:00,68.37,68.37,68.35,68.35,17389.0,66.7524,66.7524,66.7329,66.7329,17389.0
2024-07-08 13:00:00,68.35,68.35,68.32,68.32,3756.0,66.7329,66.7329,66.7036,66.7036,3756.0
2024-07-08 13:05:00,68.31,68.35,68.31,68.31,18376.0,66.6938,66.7329,66.6938,66.6938,18376.0
2024-07-08 13:10:00,68.32,68.34,68.32,68.34,4332.0,66.7036,66.7231,66.7036,66.7231,4332.0
2024-07-08 13:15:00,68.34,68.35,68.32,68.34,13817.0,66.7231,66.7329,66.7036,66.7231,13817.0
2024-07-08 13:20:00,68.34,68.35,68.32,68.33,13848.0,66.7231,66.7329,66.7036,66.7134,13848.0
2024-07-08 13:25:00,68.33,68.33,68.32,68.33,2657.0,66.7134,66.7134,66.7036,66.7134,2657.0
2024-07-08 13:30:00,68.34,68.38,68.33,68.38,11160.0,66.7231,66.7622,66.7134,66.7622,11160.0
2024-07-08 13:35:00,68.37,68.38,68.36,68.38,14777.0,66.7524,66.7622,66.7427,66.7622,14777.0
2024-07-08 13:40:00,68.38,68.38,68.35,68.36,33115.0,66.7622,66.7622,66.7329,66.7427,33115.0
2024-07-08 13:45:00,68.37,68.39,68.37,68.38,5752.0,66.7524,66.7719,66.7524,66.7622,5752.0
2024-07-08 13:50:00,68.38,68.41,68.38,68.41,7040.0,66.7622,66.7915,66.7622,66.7915,7040.0
2024-07-08 13:55:00,68.41,68.44,68.4,68.44,6427.0,66.7915,66.8208,66.7817,66.8208,6427.0
2024-07-08 14:00:00,68.43,68.43,68.38,68.39,4692.0,66.811,66.811,66.7622,66.7719,4692.0
2024-07-08 14:05:00,68.38,68.38,68.36,68.36,751.0,66.7622,66.7622,66.7427,66.7427,751.0
2024-07-08 14:10:00,68.36,68.37,68.35,68.37,3374.0,66.7427,66.7524,66.7329,66.7524,3374.0
2024-07-08 14:15:00,68.37,68.4,68.36,68.39,4993.0,66.7524,66.7817,66.7427,66.7719,4993.0
2024-07-08 14:20:00,68.38,68.4,68.37,68.4,12708.0,66.7622,66.7817,66.7524,66.7817,12708.0
2024-07-08 14:25:00,68.4,68.42,68.4,68.42,3258.0,66.7817,66.8012,66.7817,66.8012,3258.0
2024-07-08 14:30:00,68.41,68.41,68.38,68.4,38632.0,66.7915,66.7915,66.7622,66.7817,38632.0
2024-07-08 14:35:00,68.4,68.4,68.37,68.38,6445.0,66.7817,66.7817,66.7524,66.7622,6445.0
2024-07-08 14:40:00,68.38,68.38,68.28,68.29,9451.0,66.7622,66.7622,66.6646,66.6743,9451.0
2024-07-08 14:45:00,68.28,68.31,68.24,68.31,20855.0,66.6646,66.6938,66.6255,66.6938,20855.0
2024-07-08 14:50:00,68.31,68.33,68.31,68.32,10925.0,66.6938,66.7134,66.6938,66.7036,10925.0
2024-07-08 14:55:00,68.33,68.37,68.33,68.34,11735.0,66.7134,66.7524,66.7134,66.7231,11735.0
2024-07-08 15:00:00,68.33,68.33,68.31,68.32,5181.0,66.7134,66.7134,66.6938,66.7036,5181.0
2024-07-08 15:05:00,68.32,68.33,68.3,68.3,3579.0,66.7036,66.7134,66.6841,66.6841,3579.0
2024-07-08 15:10:00,68.3,68.3,68.28,68.3,8912.0,66.6841,66.6841,66.6646,66.6841,8912.0
2024-07-08 15:15:00,68.29,68.31,68.28,68.29,16153.0,66.6743,66.6938,66.6646,66.6743,16153.0
2024-07-08 15:20:00,68.29,68.33,68.24,68.24,115524.0,66.6743,66.7134,66.6255,66.6255,115524.0
2024-07-08 15:25:00,68.25,68.34,68.24,68.28,140955.0,66.6353,66.7231,66.6255,66.6646,140955.0
2024-07-08 15:30:00,68.28,68.3,68.24,68.29,28028.0,66.6646,66.6841,66.6255,66.6743,28028.0
2024-07-08 15:35:00,68.29,68.3,68.25,68.25,40771.0,66.6743,66.6841,66.6353,66.6353,40771.0
2024-07-08 15:40:00,68.25,68.28,68.23,68.25,38883.0,66.6353,66.6646,66.6157,66.6353,38883.0
2024-07-08 15:45:00,68.24,68.27,68.22,68.23,39925.0,66.6255,66.6548,66.606,66.6157,39925.0
2024-07-08 15:50:00,68.23,68.25,68.19,68.23,85830.0,66.6157,66.6353,66.5767,66.6157,85830.0
2024-07-08 15:55:00,68.24,68.25,68.18,68.23,216828.0,66.6255,66.6353,66.5669,66.6157,216828.0
2024-07-09 09:30:00,68.24,68.3,68.22,68.3,18708.0,66.6255,66.6841,66.606,66.6841,18708.0
2024-07-09 09:35:00,68.31,68.32,68.25,68.25,15948.0,66.6938,66.7036,66.6353,66.6353,15948.0
2024-07-09 09:40:00,68.25,68.3,68.24,68.3,10663.0,66.6353,66.6841,66.6255,66.6841,10663.0
2024-07-09 09:45:00,68.29,68.31,68.29,68.31,12409.0,66.6743,66.6938,66.6743,66.6938,12409.0
2024-07-09 09:50:00,68.31,68.31,68.29,68.31,8620.0,66.6938,66.6938,66.6743,66.6938,8620.0
2024-07-09 09:55:00,68.31,68.33,68.28,68.28,23300.0,66.6938,66.7134,66.6646,66.6646,23300.0
2024-07-09 10:00:00,68.3,68.35,68.26,68.27,11410.0,66.6841,66.7329,66.645,66.6548,11410.0
2024-07-09 10:05:00,68.2,68.25,68.17,68.23,15644.0,66.5864,66.6353,66.5572,66.6157,15644.0
2024-07-09 10:10:00,68.22,68.29,68.2,68.29,9042.0,66.606,66.6743,66.5864,66.6743,9042.0
2024-07-09 10:15:00,68.31,68.32,68.27,68.27,6798.0,66.6938,66.7036,66.6548,66.6548,6798.0
2024-07-09 10:20:00,68.27,68.29,68.25,68.26,5173.0,66.6548,66.6743,66.6353,66.645,5173.0
2024-07-09 10:25:00,68.24,68.25,68.2,68.25,10865.0,66.6255,66.6353,66.5864,66.6353,10865.0
2024-07-09 10:30:00,68.25,68.28,68.22,68.28,19876.0,66.6353,66.6646,66.606,66.6646,19876.0
2024-07-09 10:35:00,68.28,68.33,68.27,68.3,6114.0,66.6646,66.7134,66.6548,66.6841,6114.0
2024-07-09 10:40:00,68.31,68.32,68.28,68.28,8650.0,66.6938,66.7036,66.6646,66.6646,8650.0
2024-07-09 10:45:00,68.28,68.35,68.28,68.31,6933.0,66.6646,66.7329,66.6646,66.6938,6933.0
2024-07-09 10:50:00,68.3,68.31,68.26,68.28,20080.0,66.6841,66.6938,66.645,66.6646,20080.0
2024-07-09 10:55:00,68.29,68.29,68.23,68.25,8368.0,66.6743,66.6743,66.6157,66.6353,8368.0
2024-07-09 11:00:00,68.25,68.27,68.24,68.24,2900.0,66.6353,66.6548,66.6255,66.6255,2900.0
2024-07-09 11:05:00,68.24,68.24,68.22,68.23,14284.0,66.6255,66.6255,66.606,66.6157,14284.0
2024-07-09 11:10:00,68.24,68.24,68.21,68.23,7183.0,66.6255,66.6255,66.5962,66.6157,7183.0
2024-07-09 11:15:00,68.22,68.23,68.2,68.2,6355.0,66.606,66.6157,66.5864,66.5864,6355.0
2024-07-09 11:20:00,68.19,68.2,68.13,68.14,4447.0,66.5767,66.5864,66.5181,66.5279,4447.0
2024-07-09 11:25:00,68.12,68.14,68.09,68.12,24430.0,66.5083,66.5279,66.479,66.5083,24430.0
2024-07-09 11:30:00,68.12,68.13,68.08,68.13,16812.0,66.5083,66.5181,66.4693,66.5181,16812.0
2024-07-09 11:35:00,68.12,68.14,68.1,68.11,10690.0,66.5083,66.5279,66.4888,66.4986,10690.0
2024-07-09 11:40:00,68.11,68.15,68.05,68.14,179421.0,66.4986,66.5376,66.44,66.5279,179421.0
2024-07-09 11:45:00,68.14,68.2,68.14,68.2,45416.0,66.5279,66.5864,66.5279,66.5864,45416.0
2024-07-09 11:50:00,68.19,68.22,68.16,68.17,65122.0,66.5767,66.606,66.5474,66.5572,65122.0
2024-07-09 11:55:00,68.18,68.22,68.17,68.22,18900.0,66.5669,66.606,66.5572,66.606,18900.0
2024-07-09 12:00:00,68.22,68.23,68.19,68.23,6584.0,66.606,66.6157,66.5767,66.6157,6584.0
2024-07-09 12:05:00,68.23,68.26,68.23,68.25,3015.0,66.6157,66.645,66.6157,66.6353,3015.0
2024-07-09 12:10:00,68.25,68.28,68.24,68.24,1958.0,66.6353,66.6646,66.6255,66.6255,1958.0
2024-07-09 12:15:00,68.25,68.29,68.25,68.25,6367.0,66.6353,66.6743,66.6353,66.6353,6367.0
2024-07-09 12:20:00,68.25,68.28,68.23,68.23,10512.0,66.6353,66.6646,66.6157,66.6157,10512.0
2024-07-09 12:25:00,68.23,68.24,68.21,68.22,4127.0,66.6157,66.6255,66.5962,66.606,4127.0
2024-07-09 12:30:00,68.22,68.27,68.22,68.23,11812.0,66.606,66.6548,66.606,66.6157,11812.0
2024-07-09 12:35:00,68.23,68.26,68.22,68.22,12173.0,66.6157,66.645,66.606,66.606,12173.0
2024-07-09 12:40:00,68.23,68.24,68.21,68.24,1494.0,66.6157,66.6255,66.5962,66.6255,1494.0
2024-07-09 12:45:00,68.23,68.24,68.17,68.18,27130.0,66.6157,66.6255,66.5572,66.5669,27130.0
2024-07-09 12:50:00,68.19,68.19,68.17,68.19,2295.0,66.5767,66.5767,66.5572,66.5767,2295.0
2024-07-09 12:55:00,68.18,68.24,68.17,68.23,37802.0,66.5669,66.6255,66.5572,66.6157,37802.0
2024-07-09 13:00:00,68.23,68.31,68.2,68.31,34580.0,66.6157,66.6938,66.5864,66.6938,34580.0
2024-07-09 13:05:00,68.31,68.32,68.29,68.32,10560.0,66.6938,66.7036,66.6743,66.7036,10560.0
2024-07-09 13:10:00,68.31,68.32,68.29,68.29,4656.0,66.6938,66.7036,66.6743,66.6743,4656.0
2024-07-09 13:15:00,68.29,68.29,68.18,68.19,4639.0,66.6743,66.6743,66.5669,66.5767,4639.0
2024-07-09 13:20:00,68.2,68.2,68.17,68.17,5124.0,66.5864,66.5864,66.5572,66.5572,5124.0
2024-07-09 13:25:00,68.18,68.2,68.17,68.2,3815.0,66.5669,66.5864,66.5572,66.5864,3815.0
2024-07-09 13:30:00,68.2,68.25,68.2,68.23,10755.0,66.5864,66.6353,66.5864,66.6157,10755.0
2024-07-09 13:35:00,68.23,68.25,68.22,68.23,6727.0,66.6157,66.6353,66.606,66.6157,6727.0
2024-07-09 13:40:00,68.22,68.23,68.2,68.22,1203.0,66.606,66.6157,66.5864,66.606,1203.0
2024-07-09 13:45:00,68.23,68.24,68.21,68.23,15471.0,66.6157,66.6255,66.5962,66.6157,15471.0
2024-07-09 13:50:00,68.23,68.26,68.23,68.23,5159.0,66.6157,66.645,66.6157,66.6157,5159.0
2024-07-09 13:55:00,68.23,68.24,68.21,68.21,2222.0,66.6157,66.6255,66.5962,66.5962,2222.0
2024-07-09 14:00:00,68.2,68.22,68.2,68.2,1983.0,66.5864,66.606,66.5864,66.5864,1983.0
2024-07-09 14:05:00,68.2,68.21,68.19,68.2,2665.0,66.5864,66.5962,66.5767,66.5864,2665.0
2024-07-09 14:10:00,68.2,68.2,68.16,68.17,6682.0,66.5864,66.5864,66.5474,66.5572,6682.0
2024-07-09 14:15:00,68.16,68.17,68.15,68.16,8599.0,66.5474,66.5572,66.5376,66.5474,8599.0
2024-07-09 14:20:00,68.15,68.17,68.14,68.15,7761.0,66.5376,66.5572,66.5279,66.5376,7761.0
2024-07-09 14:25:00,68.14,68.15,68.12,68.13,22945.0,66.5279,66.5376,66.5083,66.5181,22945.0
2024-07-09 14:30:00,68.12,68.14,68.09,68.14,32612.0,66.5083,66.5279,66.479,66.5279,32612.0
2024-07-09 14:35:00,68.14,68.17,68.12,68.17,2567.0,66.5279,66.5572,66.5083,66.5572,2567.0
2024-07-09 14:40:00,68.17,68.17,68.13,68.17,4687.0,66.5572,66.5572,66.5181,66.5572,4687.0
2024-07-09 14:45:00,68.16,68.19,68.16,68.18,4409.0,66.5474,66.5767,66.5474,66.5669,4409.0
2024-07-09 14:50:00,68.18,68.18,68.12,68.13,2347.0,66.5669,66.5669,66.5083,66.5181,2347.0
2024-07-09 14:55:00,68.12,68.13,68.11,68.13,4099.0,66.5083,66.5181,66.4986,66.5181,4099.0
2024-07-09 15:00:00,68.13,68.13,68.11,68.12,3189.0,66.5181,66.5181,66.4986,66.5083,3189.0
2024-07-09 15:05:00,68.11,68.13,68.1,68.12,5787.0,66.4986,66.5181,66.4888,66.5083,5787.0
2024-07-09 15:10:00,68.13,68.13,68.11,68.13,2364.0,66.5181,66.5181,66.4986,66.5181,2364.0
2024-07-09 15:15:00,68.13,68.13,68.11,68.12,2092.0,66.5181,66.5181,66.4986,66.5083,2092.0
2024-07-09 15:20:00,68.12,68.12,68.09,68.09,5869.0,66.5083,66.5083,66.479,66.479,5869.0
2024-07-09 15:25:00,68.09,68.1,68.08,68.09,8749.0,66.479,66.4888,66.4693,66.479,8749.0
2024-07-09 15:30:00,68.08,68.12,68.05,68.12,22670.0,66.4693,66.5083,66.44,66.5083,22670.0
2024-07-09 15:35:00,68.13,68.13,68.1,68.11,4853.0,66.5181,66.5181,66.4888,66.4986,4853.0
2024-07-09 15:40:00,68.11,68.14,68.1,68.14,61700.0,66.4986,66.5279,66.4888,66.5279,61700.0
2024-07-09 15:45:00,68.14,68.17,68.13,68.16,42332.0,66.5279,66.5572,66.5181,66.5474,42332.0
2024-07-09 15:50:00,68.15,68.19,68.14,68.17,30741.0,66.5376,66.5767,66.5279,66.5572,30741.0
2024-07-09 15:55:00,68.17,68.18,68.06,68.15,190623.0,66.5572,66.5669,66.4498,66.5376,190623.0
2024-07-10 09:30:00,68.39,68.43,68.35,68.41,44438.0,66.7719,66.811,66.7329,66.7915,44438.0
2024-07-10 09:35:00,68.41,68.41,68.36,68.38,68776.0,66.7915,66.7915,66.7427,66.7622,68776.0
2024-07-10 09:40:00,68.37,68.41,68.36,68.38,18455.0,66.7524,66.7915,66.7427,66.7622,18455.0
2024-07-10 09:45:00,68.38,68.41,68.37,68.39,28714.0,66.7622,66.7915,66.7524,66.7719,28714.0
2024-07-10 09:50:00,68.39,68.47,68.38,68.47,10713.0,66.7719,66.8501,66.7622,66.8501,10713.0
2024-07-10 09:55:00,68.45,68.47,68.42,68.43,8394.0,66.8305,66.8501,66.8012,66.811,8394.0
2024-07-10 10:00:00,68.43,68.47,68.4,68.47,23085.0,66.811,66.8501,66.7817,66.8501,23085.0
2024-07-10 10:05:00,68.47,68.5,68.45,68.49,10807.0,66.8501,66.8793,66.8305,66.8696,10807.0
2024-07-10 10:10:00,68.49,68.49,68.43,68.45,12445.0,66.8696,66.8696,66.811,66.8305,12445.0
2024-07-10 10:15:00,68.45,68.46,68.42,68.45,13871.0,66.8305,66.8403,66.8012,66.8305,13871.0
2024-07-10 10:20:00,68.44,68.45,68.41,68.45,6314.0,66.8208,66.8305,66.7915,66.8305,6314.0
2024-07-10 10:25:00,68.46,68.48,68.44,68.47,6158.0,66.8403,66.8598,66.8208,66.8501,6158.0
2024-07-10 10:30:00,68.47,68.47,68.44,68.47,8429.0,66.8501,66.8501,66.8208,66.8501,8429.0
2024-07-10 10:35:00,68.47,68.48,68.44,68.45,32445.0,66.8501,66.8598,66.8208,66.8305,32445.0
2024-07-10 10:40:00,68.44,68.45,68.42,68.45,29269.0,66.8208,66.8305,66.8012,66.8305,29269.0
2024-07-10 10:45:00,68.45,68.46,68.43,68.45,7921.0,66.8305,66.8403,66.811,66.8305,7921.0
2024-07-10 10:50:00,68.45,68.45,68.39,68.39,7895.0,66.8305,66.8305,66.7719,66.7719,7895.0
2024-07-10 10:55:00,68.4,68.43,68.4,68.4,10917.0,66.7817,66.811,66.7817,66.7817,10917.0
2024-07-10 11:00:00,68.41,68.41,68.35,68.39,30984.0,66.7915,66.7915,66.7329,66.7719,30984.0
2024-07-10 11:05:00,68.39,68.44,68.38,68.44,25067.0,66.7719,66.8208,66.7622,66.8208,25067.0
2024-07-10 11:10:00,68.44,68.46,68.43,68.45,18638.0,66.8208,66.8403,66.811,66.8305,18638.0
2024-07-10 11:15:00,68.46,68.47,68.44,68.47,9711.0,66.8403,66.8501,66.8208,66.8501,9711.0
2024-07-10 11:20:00,68.47,68.48,68.46,68.48,2930.0,66.8501,66.8598,66.8403,66.8598,2930.0
2024-07-10 11:25:00,68.48,68.51,68.47,68.5,8710.0,66.8598,66.8891,66.8501,66.8793,8710.0
2024-07-10 11:30:00,68.51,68.52,68.49,68.51,14961.0,66.8891,66.8989,66.8696,66.8891,14961.0
2024-07-10 11:35:00,68.5,68.53,68.5,68.51,12229.0,66.8793,66.9086,66.8793,66.8891,12229.0
2024-07-10 11:40:00,68.51,68.53,68.5,68.52,6128.0,66.8891,66.9086,66.8793,66.8989,6128.0
2024-07-10 11:45:00,68.51,68.52,68.5,68.51,4508.0,66.8891,66.8989,66.8793,66.8891,4508.0
2024-07-10 11:50:00,68.51,68.52,68.5,68.52,1723.0,66.8891,66.8989,66.8793,66.8989,1723.0
2024-07-10 11:55:00,68.52,68.53,68.51,68.52,4955.0,66.8989,66.9086,66.8891,66.8989,4955.0
2024-07-10 12:00:00,68.52,68.53,68.51,68.52,16805.0,66.8989,66.9086,66.8891,66.8989,16805.0
2024-07-10 12:05:00,68.53,68.55,68.51,68.51,5415.0,66.9086,66.9282,66.8891,66.8891,5415.0
2024-07-10 12:10:00,68.52,68.54,68.51,68.53,4281.0,66.8989,66.9184,66.8891,66.9086,4281.0
2024-07-10 12:15:00,68.53,68.56,68.53,68.56,10173.0,66.9086,66.9379,66.9086,66.9379,10173.0
2024-07-10 12:20:00,68.56,68.58,68.55,68.56,7639.0,66.9379,66.9575,66.9282,66.9379,7639.0
2024-07-10 12:25:00,68.56,68.58,68.56,68.56,8647.0,66.9379,66.9575,66.9379,66.9379,8647.0
2024-07-10 12:30:00,68.57,68.58,68.55,68.56,14960.0,66.9477,66.9575,66.9282,66.9379,14960.0
2024-07-10 12:35:00,68.55,68.56,68.55,68.55,6064.0,66.9282,66.9379,66.9282,66.9282,6064.0
2024-07-10 12:40:00,68.55,68.57,68.54,68.56,10194.0,66.9282,66.9477,66.9184,66.9379,10194.0
2024-07-10 12:45:00,68.56,68.57,68.53,68.53,3610.0,66.9379,66.9477,66.9086,66.9086,3610.0
2024-07-10 12:50:00,68.53,68.55,68.53,68.54,12463.0,66.9086,66.9282,66.9086,66.9184,12463.0
2024-07-10 12:55:00,68.53,68.57,68.53,68.56,4605.0,66.9086,66.9477,66.9086,66.9379,4605.0
2024-07-10 13:00:00,68.56,68.58,68.53,68.58,7197.0,66.9379,66.9575,66.9086,66.9575,7197.0
2024-07-10 13:05:00,68.58,68.58,68.54,68.54,7913.0,66.9575,66.9575,66.9184,66.9184,7913.0
2024-07-10 13:10:00,68.55,68.57,68.54,68.55,2548.0,66.9282,66.9477,66.9184,66.9282,2548.0
2024-07-10 13:15:00,68.56,68.56,68.53,68.54,3736.0,66.9379,66.9379,66.9086,66.9184,3736.0
2024-07-10 13:20:00,68.53,68.54,68.51,68.51,12233.0,66.9086,66.9184,66.8891,66.8891,12233.0
2024-07-10 13:25:00,68.51,68.55,68.51,68.54,4141.0,66.8891,66.9282,66.8891,66.9184,4141.0
2024-07-10 13:30:00,68.55,68.55,68.52,68.53,5676.0,66.9282,66.9282,66.8989,66.9086,5676.0
2024-07-10 13:35:00,68.53,68.54,68.52,68.54,2134.0,66.9086,66.9184,66.8989,66.9184,2134.0
2024-07-10 13:40:00,68.53,68.54,68.53,68.54,9056.0,66.9086,66.9184,66.9086,66.9184,9056.0
2024-07-10 13:45:00,68.54,68.57,68.54,68.56,5966.0,66.9184,66.9477,66.9184,66.9379,5966.0
2024-07-10 13:50:00,68.55,68.61,68.55,68.61,4840.0,66.9282,66.9867,66.9282,66.9867,4840.0
2024-07-10 13:55:00,68.61,68.61,68.59,68.61,10191.0,66.9867,66.9867,66.9672,66.9867,10191.0
2024-07-10 14:00:00,68.61,68.63,68.59,68.62,6836.0,66.9867,67.0063,66.9672,66.9965,6836.0
2024-07-10 14:05:00,68.61,68.62,68.59,68.61,6893.0,66.9867,66.9965,66.9672,66.9867,6893.0
2024-07-10 14:10:00,68.61,68.64,68.6,68.64,29770.0,66.9867,67.016,66.977,67.016,29770.0
2024-07-10 14:15:00,68.64,68.66,68.64,68.66,12120.0,67.016,67.0356,67.016,67.0356,12120.0
2024-07-10 14:20:00,68.66,68.66,68.63,68.63,8585.0,67.0356,67.0356,67.0063,67.0063,8585.0
2024-07-10 14:25:00,68.62,68.65,68.61,68.65,11056.0,66.9965,67.0258,66.9867,67.0258,11056.0
2024-07-10 14:30:00,68.65,68.67,68.64,68.67,3843.0,67.0258,67.0453,67.016,67.0453,3843.0
2024-07-10 14:35:00,68.67,68.67,68.65,68.67,2340.0,67.0453,67.0453,67.0258,67.0453,2340.0
2024-07-10 14:40:00,68.66,68.67,68.64,68.67,7183.0,67.0356,67.0453,67.016,67.0453,7183.0
2024-07-10 14:45:00,68.68,68.71,68.68,68.7,3906.0,67.0551,67.0844,67.0551,67.0746,3906.0
2024-07-10 14:50:00,68.7,68.7,68.67,68.67,4229.0,67.0746,67.0746,67.0453,67.0453,4229.0
2024-07-10 14:55:00,68.66,68.67,68.65,68.67,11494.0,67.0356,67.0453,67.0258,67.0453,11494.0
2024-07-10 15:00:00,68.66,68.66,68.61,68.64,7388.0,67.0356,67.0356,66.9867,67.016,7388.0
2024-07-10 15:05:00,68.63,68.64,68.6,68.64,2657.0,67.0063,67.016,66.977,67.016,2657.0
2024-07-10 15:10:00,68.65,68.65,68.63,68.64,5008.0,67.0258,67.0258,67.0063,67.016,5008.0
2024-07-10 15:15:00,68.64,68.68,68.63,68.67,8497.0,67.016,67.0551,67.0063,67.0453,8497.0
2024-07-10 15:20:00,68.68,68.7,68.67,68.67,23132.0,67.0551,67.0746,67.0453,67.0453,23132.0
2024-07-10 15:25:00,68.67,68.69,68.62,68.63,20114.0,67.0453,67.0648,66.9965,67.0063,20114.0
2024-07-10 15:30:00,68.62,68.66,68.58,68.65,41381.0,66.9965,67.0356,66.9575,67.0258,41381.0
2024-07-10 15:35:00,68.65,68.68,68.64,68.68,29301.0,67.0258,67.0551,67.016,67.0551,29301.0
2024-07-10 15:40:00,68.67,68.71,68.67,68.7,61414.0,67.0453,67.0844,67.0453,67.0746,61414.0
2024-07-10 15:45:00,68.7,68.79,68.68,68.78,82144.0,67.0746,67.1625,67.0551,67.1527,82144.0
2024-07-10 15:50:00,68.78,68.82,68.77,68.78,90691.0,67.1527,67.1918,67.143,67.1527,90691.0
2024-07-10 15:55:00,68.78,68.82,68.7,68.74,310390.0,67.1527,67.1918,67.0746,67.1137,310390.0
2024-07-11 09:30:00,69.51,69.51,69.33,69.39,36919.0,67.8654,67.8654,67.6897,67.7483,36919.0
2024-07-11 09:35:00,69.39,69.4,69.31,69.32,44954.0,67.7483,67.7581,67.6702,67.6799,44954.0
2024-07-11 09:40:00,69.31,69.37,69.21,69.37,38156.0,67.6702,67.7288,67.5725,67.7288,38156.0
2024-07-11 09:45:00,69.36,69.4,69.32,69.36,19679.0,67.719,67.7581,67.6799,67.719,19679.0
2024-07-11 09:50:00,69.36,69.4,69.34,69.37,51907.0,67.719,67.7581,67.6995,67.7288,51907.0
2024-07-11 09:55:00,69.38,69.43,69.35,69.38,50001.0,67.7385,67.7873,67.7092,67.7385,50001.0
2024-07-11 10:00:00,69.39,69.46,69.37,69.46,33359.0,67.7483,67.8166,67.7288,67.8166,33359.0
2024-07-11 10:05:00,69.47,69.52,69.45,69.45,27024.0,67.8264,67.8752,67.8069,67.8069,27024.0
2024-07-11 10:10:00,69.45,69.46,69.31,69.31,43355.0,67.8069,67.8166,67.6702,67.6702,43355.0
2024-07-11 10:15:00,69.3,69.3,69.14,69.16,78472.0,67.6604,67.6604,67.5042,67.5237,78472.0
2024-07-11 10:20:00,69.16,69.18,69.11,69.11,81308.0,67.5237,67.5433,67.4749,67.4749,81308.0
2024-07-11 10:25:00,69.11,69.21,69.11,69.15,19627.0,67.4749,67.5725,67.4749,67.514,19627.0
2024-07-11 10:30:00,69.14,69.22,69.09,69.09,25058.0,67.5042,67.5823,67.4554,67.4554,25058.0
2024-07-11 10:35:00,69.09,69.18,69.09,69.13,29108.0,67.4554,67.5433,67.4554,67.4944,29108.0
2024-07-11 10:40:00,69.12,69.12,69.06,69.08,13609.0,67.4847,67.4847,67.4261,67.4456,13609.0
2024-07-11 10:45:00,69.08,69.12,69.07,69.12,24583.0,67.4456,67.4847,67.4359,67.4847,24583.0
2024-07-11 10:50:00,69.12,69.2,69.1,69.14,73911.0,67.4847,67.5628,67.4651,67.5042,73911.0
2024-07-11 10:55:00,69.14,69.15,69.07,69.08,10275.0,67.5042,67.514,67.4359,67.4456,10275.0
2024-07-11 11:00:00,69.08,69.09,69.02,69.07,15934.0,67.4456,67.4554,67.387,67.4359,15934.0
2024-07-11 11:05:00,69.08,69.19,69.06,69.19,36562.0,67.4456,67.553,67.4261,67.553,36562.0
2024-07-11 11:10:00,69.19,69.25,69.14,69.2,40587.0,67.553,67.6116,67.5042,67.5628,40587.0
2024-07-11 11:15:00,69.2,69.21,69.15,69.16,33773.0,67.5628,67.5725,67.514,67.5237,33773.0
2024-07-11 11:20:00,69.15,69.16,69.04,69.04,19299.0,67.514,67.5237,67.4066,67.4066,19299.0
2024-07-11 11:25:00,69.05,69.05,68.99,68.99,15441.0,67.4163,67.4163,67.3578,67.3578,15441.0
2024-07-11 11:30:00,68.98,68.99,68.9,68.92,33444.0,67.348,67.3578,67.2699,67.2894,33444.0
2024-07-11 11:35:00,68.91,68.96,68.9,68.9,16378.0,67.2796,67.3285,67.2699,67.2699,16378.0
2024-07-11 11:40:00,68.91,68.92,68.8,68.83,47127.0,67.2796,67.2894,67.1722,67.2015,47127.0
2024-07-11 11:45:00,68.89,68.92,68.84,68.86,20087.0,67.2601,67.2894,67.2113,67.2308,20087.0
2024-07-11 11:50:00,68.86,68.88,68.79,68.81,26512.0,67.2308,67.2504,67.1625,67.182,26512.0
2024-07-11 11:55:00,68.81,68.85,68.79,68.8,28793.0,67.182,67.2211,67.1625,67.1722,28793.0
2024-07-11 12:00:00,68.78,68.79,68.66,68.68,16402.0,67.1527,67.1625,67.0356,67.0551,16402.0
2024-07-11 12:05:00,68.69,68.8,68.66,68.79,22729.0,67.0648,67.1722,67.0356,67.1625,22729.0
2024-07-11 12:10:00,68.8,68.82,68.78,68.78,4517.0,67.1722,67.1918,67.1527,67.1527,4517.0
2024-07-11 12:15:00,68.77,68.8,68.73,68.76,4109.0,67.143,67.1722,67.1039,67.1332,4109.0
2024-07-11 12:20:00,68.75,68.77,68.73,68.77,6756.0,67.1234,67.143,67.1039,67.143,6756.0
2024-07-11 12:25:00,68.76,68.82,68.74,68.82,3932.0,67.1332,67.1918,67.1137,67.1918,3932.0
2024-07-11 12:30:00,68.82,68.87,68.81,68.87,3759.0,67.1918,67.2406,67.182,67.2406,3759.0
2024-07-11 12:35:00,68.88,68.89,68.82,68.84,5775.0,67.2504,67.2601,67.1918,67.2113,5775.0
2024-07-11 12:40:00,68.84,68.87,68.82,68.82,3604.0,67.2113,67.2406,67.1918,67.1918,3604.0
2024-07-11 12:45:00,68.83,68.83,68.74,68.74,6535.0,67.2015,67.2015,67.1137,67.1137,6535.0
2024-07-11 12:50:00,68.75,68.78,68.73,68.73,3605.0,67.1234,67.1527,67.1039,67.1039,3605.0
2024-07-11 12:55:00,68.75,68.82,68.74,68.79,44317.0,67.1234,67.1918,67.1137,67.1625,44317.0
2024-07-11 13:00:00,68.78,68.81,68.71,68.72,25513.0,67.1527,67.182,67.0844,67.0941,25513.0
2024-07-11 13:05:00,68.72,68.81,68.71,68.8,53757.0,67.0941,67.182,67.0844,67.1722,53757.0
2024-07-11 13:10:00,68.81,68.81,68.76,68.81,19512.0,67.182,67.182,67.1332,67.182,19512.0
2024-07-11 13:15:00,68.8,68.83,68.8,68.81,4841.0,67.1722,67.2015,67.1722,67.182,4841.0
2024-07-11 13:20:00,68.8,68.82,68.76,68.77,16522.0,67.1722,67.1918,67.1332,67.143,16522.0
2024-07-11 13:25:00,68.78,68.8,68.77,68.78,5362.0,67.1527,67.1722,67.143,67.1527,5362.0
2024-07-11 13:30:00,68.77,68.77,68.71,68.72,12334.0,67.143,67.143,67.0844,67.0941,12334.0
2024-07-11 13:35:00,68.72,68.74,68.67,68.68,13646.0,67.0941,67.1137,67.0453,67.0551,13646.0
2024-07-11 13:40:00,68.68,68.72,68.67,68.71,6204.0,67.0551,67.0941,67.0453,67.0844,6204.0
2024-07-11 13:45:00,68.7,68.71,68.65,68.67,7861.0,67.0746,67.0844,67.0258,67.0453,7861.0
2024-07-11 13:50:00,68.66,68.68,68.66,68.66,9579.0,67.0356,67.0551,67.0356,67.0356,9579.0
2024-07-11 13:55:00,68.67,68.68,68.66,68.66,5104.0,67.0453,67.0551,67.0356,67.0356,5104.0
2024-07-11 14:00:00,68.66,68.66,68.62,68.65,12582.0,67.0356,67.0356,66.9965,67.0258,12582.0
2024-07-11 14:05:00,68.65,68.7,68.65,68.7,7939.0,67.0258,67.0746,67.0258,67.0746,7939.0
2024-07-11 14:10:00,68.69,68.73,68.68,68.73,7905.0,67.0648,67.1039,67.0551,67.1039,7905.0
2024-07-11 14:15:00,68.74,68.77,68.74,68.75,5208.0,67.1137,67.143,67.1137,67.1234,5208.0
2024-07-11 14:20:00,68.76,68.77,68.73,68.73,11946.0,67.1332,67.143,67.1039,67.1039,11946.0
2024-07-11 14:25:00,68.72,68.72,68.67,68.67,6178.0,67.0941,67.0941,67.0453,67.0453,6178.0
2024-07-11 14:30:00,68.67,68.75,68.67,68.74,15788.0,67.0453,67.1234,67.0453,67.1137,15788.0
2024-07-11 14:35:00,68.74,68.74,68.71,68.72,3291.0,67.1137,67.1137,67.0844,67.0941,3291.0
2024-07-11 14:40:00,68.71,68.75,68.71,68.74,94387.0,67.0844,67.1234,67.0844,67.1137,94387.0
2024-07-11 14:45:00,68.75,68.76,68.7,68.7,10918.0,67.1234,67.1332,67.0746,67.0746,10918.0
2024-07-11 14:50:00,68.72,68.74,68.7,68.73,8412.0,67.0941,67.1137,67.0746,67.1039,8412.0
2024-07-11 14:55:00,68.73,68.76,68.73,68.74,4475.0,67.1039,67.1332,67.1039,67.1137,4475.0
2024-07-11 15:00:00,68.74,68.76,68.73,68.75,8531.0,67.1137,67.1332,67.1039,67.1234,8531.0
2024-07-11 15:05:00,68.76,68.76,68.73,68.74,5131.0,67.1332,67.1332,67.1039,67.1137,5131.0
2024-07-11 15:10:00,68.75,68.77,68.74,68.75,5892.0,67.1234,67.143,67.1137,67.1234,5892.0
2024-07-11 15:15:00,68.76,68.79,68.74,68.78,15058.0,67.1332,67.1625,67.1137,67.1527,15058.0
2024-07-11 15:20:00,68.78,68.8,68.77,68.8,8232.0,67.1527,67.1722,67.143,67.1722,8232.0
2024-07-11 15:25:00,68.79,68.79,68.72,68.73,7159.0,67.1625,67.1625,67.0941,67.1039,7159.0
2024-07-11 15:30:00,68.72,68.77,68.72,68.76,10420.0,67.0941,67.143,67.0941,67.1332,10420.0
2024-07-11 15:35:00,68.77,68.86,68.77,68.83,17740.0,67.143,67.2308,67.143,67.2015,17740.0
2024-07-11 15:40:00,68.83,68.83,68.81,68.82,24707.0,67.2015,67.2015,67.182,67.1918,24707.0
2024-07-11 15:45:00,68.81,68.89,68.81,68.88,44281.0,67.182,67.2601,67.182,67.2504,44281.0
2024-07-11 15:50:00,68.89,68.9,68.82,68.83,27347.0,67.2601,67.2699,67.1918,67.2015,27347.0
2024-07-11 15:55:00,68.84,68.91,68.8,68.8,188813.0,67.2113,67.2796,67.1722,67.1722,188813.0
2024-07-12 09:30:00,68.51,68.68,68.51,68.59,114139.0,66.8891,67.0551,66.8891,66.9672,114139.0
2024-07-12 09:35:00,68.59,68.62,68.58,68.59,48288.0,66.9672,66.9965,66.9575,66.9672,48288.0
2024-07-12 09:40:00,68.59,68.61,68.51,68.51,35421.0,66.9672,66.9867,66.8891,66.8891,35421.0
2024-07-12 09:45:00,68.49,68.59,68.46,68.58,32992.0,66.8696,66.9672,66.8403,66.9575,32992.0
2024-07-12 09:50:00,68.59,68.61,68.55,68.58,29844.0,66.9672,66.9867,66.9282,66.9575,29844.0
2024-07-12 09:55:00,68.58,68.64,68.56,68.61,17552.0,66.9575,67.016,66.9379,66.9867,17552.0
2024-07-12 10:00:00,68.64,68.68,68.62,68.67,53952.0,67.016,67.0551,66.9965,67.0453,53952.0
2024-07-12 10:05:00,68.67,68.77,68.67,68.76,50835.0,67.0453,67.143,67.0453,67.1332,50835.0
2024-07-12 10:10:00,68.76,68.88,68.75,68.86,47191.0,67.1332,67.2504,67.1234,67.2308,47191.0
2024-07-12 10:15:00,68.85,68.85,68.8,68.84,12556.0,67.2211,67.2211,67.1722,67.2113,12556.0
2024-07-12 10:20:00,68.84,68.85,68.72,68.76,32489.0,67.2113,67.2211,67.0941,67.1332,32489.0
2024-07-12 10:25:00,68.76,68.79,68.75,68.78,45431.0,67.1332,67.1625,67.1234,67.1527,45431.0
2024-07-12 10:30:00,68.78,68.84,68.75,68.83,46779.0,67.1527,67.2113,67.1234,67.2015,46779.0
2024-07-12 10:35:00,68.82,68.86,68.8,68.85,15283.0,67.1918,67.2308,67.1722,67.2211,15283.0
2024-07-12 10:40:00,68.84,68.87,68.81,68.86,53928.0,67.2113,67.2406,67.182,67.2308,53928.0
2024-07-12 10:45:00,68.86,68.91,68.85,68.89,27947.0,67.2308,67.2796,67.2211,67.2601,27947.0
2024-07-12 10:50:00,68.89,68.91,68.87,68.9,19873.0,67.2601,67.2796,67.2406,67.2699,19873.0
2024-07-12 10:55:00,68.9,68.9,68.85,68.88,20111.0,67.2699,67.2699,67.2211,67.2504,20111.0
2024-07-12 11:00:00,68.88,68.9,68.85,68.87,22222.0,67.2504,67.2699,67.2211,67.2406,22222.0
2024-07-12 11:05:00,68.86,68.91,68.86,68.91,10100.0,67.2308,67.2796,67.2308,67.2796,10100.0
2024-07-12 11:10:00,68.91,68.95,68.9,68.92,7848.0,67.2796,67.3187,67.2699,67.2894,7848.0
2024-07-12 11:15:00,68.91,68.92,68.86,68.87,14417.0,67.2796,67.2894,67.2308,67.2406,14417.0
2024-07-12 11:20:00,68.87,68.88,68.83,68.84,20909.0,67.2406,67.2504,67.2015,67.2113,20909.0
2024-07-12 11:25:00,68.85,68.9,68.84,68.9,17134.0,67.2211,67.2699,67.2113,67.2699,17134.0
2024-07-12 11:30:00,68.91,68.92,68.86,68.86,28928.0,67.2796,67.2894,67.2308,67.2308,28928.0
2024-07-12 11:35:00,68.86,68.91,68.85,68.91,8929.0,67.2308,67.2796,67.2211,67.2796,8929.0
2024-07-12 11:40:00,68.92,68.95,68.91,68.93,27286.0,67.2894,67.3187,67.2796,67.2992,27286.0
2024-07-12 11:45:00,68.93,68.93,68.89,68.92,20553.0,67.2992,67.2992,67.2601,67.2894,20553.0
2024-07-12 11:50:00,68.92,68.93,68.88,68.92,11197.0,67.2894,67.2992,67.2504,67.2894,11197.0
2024-07-12 11:55:00,68.92,68.92,68.8,68.81,8237.0,67.2894,67.2894,67.1722,67.182,8237.0
2024-07-12 12:00:00,68.8,68.84,68.79,68.84,23341.0,67.1722,67.2113,67.1625,67.2113,23341.0
2024-07-12 12:05:00,68.84,68.84,68.75,68.75,35631.0,67.2113,67.2113,67.1234,67.1234,35631.0
2024-07-12 12:10:00,68.75,68.78,68.74,68.77,6065.0,67.1234,67.1527,67.1137,67.143,6065.0
2024-07-12 12:15:00,68.77,68.83,68.76,68.82,10112.0,67.143,67.2015,67.1332,67.1918,10112.0
2024-07-12 12:20:00,68.81,68.82,68.8,68.82,6712.0,67.182,67.1918,67.1722,67.1918,6712.0
2024-07-12 12:25:00,68.82,68.83,68.78,68.8,17830.0,67.1918,67.2015,67.1527,67.1722,17830.0
2024-07-12 12:30:00,68.81,68.82,68.78,68.8,6761.0,67.182,67.1918,67.1527,67.1722,6761.0
2024-07-12 12:35:00,68.8,68.84,68.8,68.82,7359.0,67.1722,67.2113,67.1722,67.1918,7359.0
2024-07-12 12:40:00,68.81,68.83,68.81,68.82,7428.0,67.182,67.2015,67.182,67.1918,7428.0
2024-07-12 12:45:00,68.81,68.82,68.79,68.8,8761.0,67.182,67.1918,67.1625,67.1722,8761.0
2024-07-12 12:50:00,68.8,68.85,68.8,68.85,6292.0,67.1722,67.2211,67.1722,67.2211,6292.0
2024-07-12 12:55:00,68.86,68.89,68.85,68.89,4018.0,67.2308,67.2601,67.2211,67.2601,4018.0
2024-07-12 13:00:00,68.88,68.88,68.58,68.81,1110925.0,67.2504,67.2504,66.9575,67.182,1110925.0
2024-07-12 13:05:00,68.81,68.82,68.79,68.81,58028.0,67.182,67.1918,67.1625,67.182,58028.0
2024-07-12 13:10:00,68.81,68.85,68.8,68.81,44652.0,67.182,67.2211,67.1722,67.182,44652.0
2024-07-12 13:15:00,68.81,68.82,68.79,68.81,18306.0,67.182,67.1918,67.1625,67.182,18306.0
2024-07-12 13:20:00,68.81,68.85,68.81,68.84,40325.0,67.182,67.2211,67.182,67.2113,40325.0
2024-07-12 13:25:00,68.84,68.85,68.82,68.84,24264.0,67.2113,67.2211,67.1918,67.2113,24264.0
2024-07-12 13:30:00,68.85,68.88,68.84,68.88,36415.0,67.2211,67.2504,67.2113,67.2504,36415.0
2024-07-12 13:35:00,68.89,68.89,68.87,68.89,22067.0,67.2601,67.2601,67.2406,67.2601,22067.0
2024-07-12 13:40:00,68.89,68.93,68.87,68.92,17106.0,67.2601,67.2992,67.2406,67.2894,17106.0
2024-07-12 13:45:00,68.92,68.94,68.91,68.93,105543.0,67.2894,67.3089,67.2796,67.2992,105543.0
2024-07-12 13:50:00,68.92,68.94,68.91,68.92,10842.0,67.2894,67.3089,67.2796,67.2894,10842.0
2024-07-12 13:55:00,68.92,68.95,68.89,68.91,20431.0,67.2894,67.3187,67.2601,67.2796,20431.0
2024-07-12 14:00:00,68.91,68.94,68.88,68.94,81609.0,67.2796,67.3089,67.2504,67.3089,81609.0
2024-07-12 14:05:00,68.93,68.94,68.9,68.92,27645.0,67.2992,67.3089,67.2699,67.2894,27645.0
2024-07-12 14:10:00,68.93,68.94,68.91,68.92,19347.0,67.2992,67.3089,67.2796,67.2894,19347.0
2024-07-12 14:15:00,68.92,68.93,68.91,68.92,36293.0,67.2894,67.2992,67.2796,67.2894,36293.0
2024-07-12 14:20:00,68.91,68.92,68.88,68.88,26901.0,67.2796,67.2894,67.2504,67.2504,26901.0
2024-07-12 14:25:00,68.89,68.9,68.87,68.9,24290.0,67.2601,67.2699,67.2406,67.2699,24290.0
2024-07-12 14:30:00,68.91,68.92,68.88,68.89,17142.0,67.2796,67.2894,67.2504,67.2601,17142.0
2024-07-12 14:35:00,68.89,68.92,68.88,68.92,17465.0,67.2601,67.2894,67.2504,67.2894,17465.0
2024-07-12 14:40:00,68.92,68.95,68.91,68.94,49398.0,67.2894,67.3187,67.2796,67.3089,49398.0
2024-07-12 14:45:00,68.94,68.96,68.94,68.95,17538.0,67.3089,67.3285,67.3089,67.3187,17538.0
2024-07-12 14:50:00,68.95,68.95,68.92,68.92,31800.0,67.3187,67.3187,67.2894,67.2894,31800.0
2024-07-12 14:55:00,68.92,68.97,68.92,68.97,30902.0,67.2894,67.3382,67.2894,67.3382,30902.0
2024-07-12 15:00:00,68.97,68.97,68.92,68.92,27353.0,67.3382,67.3382,67.2894,67.2894,27353.0
2024-07-12 15:05:00,68.92,68.93,68.91,68.92,21129.0,67.2894,67.2992,67.2796,67.2894,21129.0
2024-07-12 15:10:00,68.92,68.92,68.88,68.91,27939.0,67.2894,67.2894,67.2504,67.2796,27939.0
2024-07-12 15:15:00,68.91,68.91,68.87,68.88,17293.0,67.2796,67.2796,67.2406,67.2504,17293.0
2024-07-12 15:20:00,68.88,68.88,68.86,68.88,41173.0,67.2504,67.2504,67.2308,67.2504,41173.0
2024-07-12 15:25:00,68.88,68.88,68.86,68.87,35753.0,67.2504,67.2504,67.2308,67.2406,35753.0
2024-07-12 15:30:00,68.87,68.88,68.79,68.88,48947.0,67.2406,67.2504,67.1625,67.2504,48947.0
2024-07-12 15:35:00,68.87,68.88,68.79,68.8,71929.0,67.2406,67.2504,67.1625,67.1722,71929.0
2024-07-12 15:40:00,68.79,68.79,68.69,68.71,39625.0,67.1625,67.1625,67.0648,67.0844,39625.0
2024-07-12 15:45:00,68.71,68.75,68.68,68.72,67890.0,67.0844,67.1234,67.0551,67.0941,67890.0
2024-07-12 15:50:00,68.7,68.73,68.63,68.72,161325.0,67.0746,67.1039,67.0063,67.0941,161325.0
2024-07-12 15:55:00,68.72,68.72,68.58,68.68,238673.0,67.0941,67.0941,66.9575,67.0551,238673.0
2024-07-15 09:30:00,68.13,68.2,68.05,68.09,38487.0,66.5181,66.5864,66.44,66.479,38487.0
2024-07-15 09:35:00,68.1,68.13,68.03,68.1,27916.0,66.4888,66.5181,66.4205,66.4888,27916.0
2024-07-15 09:40:00,68.12,68.14,68.04,68.04,15460.0,66.5083,66.5279,66.4302,66.4302,15460.0
2024-07-15 09:45:00,68.04,68.06,67.96,68.03,37687.0,66.4302,66.4498,66.3521,66.4205,37687.0
2024-07-15 09:50:00,68.02,68.04,67.94,68.02,25974.0,66.4107,66.4302,66.3326,66.4107,25974.0
2024-07-15 09:55:00,68.02,68.03,67.97,68.03,16606.0,66.4107,66.4205,66.3619,66.4205,16606.0
2024-07-15 10:00:00,68.03,68.07,68.03,68.06,12342.0,66.4205,66.4595,66.4205,66.4498,12342.0
2024-07-15 10:05:00,68.07,68.08,68.02,68.07,8783.0,66.4595,66.4693,66.4107,66.4595,8783.0
2024-07-15 10:10:00,68.07,68.08,67.99,68.01,46051.0,66.4595,66.4693,66.3814,66.4009,46051.0
2024-07-15 10:15:00,68.01,68.06,68.01,68.05,22927.0,66.4009,66.4498,66.4009,66.44,22927.0
2024-07-15 10:20:00,68.05,68.06,68.02,68.06,78931.0,66.44,66.4498,66.4107,66.4498,78931.0
2024-07-15 10:25:00,68.06,68.07,68.04,68.06,14185.0,66.4498,66.4595,66.4302,66.4498,14185.0
2024-07-15 10:30:00,68.07,68.12,68.06,68.09,29573.0,66.4595,66.5083,66.4498,66.479,29573.0
2024-07-15 10:35:00,68.09,68.12,68.06,68.07,10981.0,66.479,66.5083,66.4498,66.4595,10981.0
2024-07-15 10:40:00,68.07,68.09,68.04,68.07,34607.0,66.4595,66.479,66.4302,66.4595,34607.0
2024-07-15 10:45:00,68.06,68.1,68.02,68.08,23779.0,66.4498,66.4888,66.4107,66.4693,23779.0
2024-07-15 10:50:00,68.09,68.14,68.06,68.14,9961.0,66.479,66.5279,66.4498,66.5279,9961.0
2024-07-15 10:55:00,68.15,68.16,68.12,68.13,16298.0,66.5376,66.5474,66.5083,66.5181,16298.0
2024-07-15 11:00:00,68.12,68.18,68.12,68.18,14257.0,66.5083,66.5669,66.5083,66.5669,14257.0
2024-07-15 11:05:00,68.18,68.19,68.16,68.17,11213.0,66.5669,66.5767,66.5474,66.5572,11213.0
2024-07-15 11:10:00,68.17,68.24,68.17,68.24,5545.0,66.5572,66.6255,66.5572,66.6255,5545.0
2024-07-15 11:15:00,68.24,68.24,68.21,68.23,4764.0,66.6255,66.6255,66.5962,66.6157,4764.0
2024-07-15 11:20:00,68.25,68.27,68.22,68.22,11559.0,66.6353,66.6548,66.606,66.606,11559.0
2024-07-15 11:25:00,68.23,68.24,68.16,68.16,15337.0,66.6157,66.6255,66.5474,66.5474,15337.0
2024-07-15 11:30:00,68.15,68.17,68.12,68.13,12711.0,66.5376,66.5572,66.5083,66.5181,12711.0
2024-07-15 11:35:00,68.13,68.18,68.12,68.18,13789.0,66.5181,66.5669,66.5083,66.5669,13789.0
2024-07-15 11:40:00,68.19,68.2,68.14,68.15,13309.0,66.5767,66.5864,66.5279,66.5376,13309.0
2024-07-15 11:45:00,68.15,68.16,68.1,68.16,12946.0,66.5376,66.5474,66.4888,66.5474,12946.0
2024-07-15 11:50:00,68.17,68.18,68.14,68.15,2227.0,66.5572,66.5669,66.5279,66.5376,2227.0
2024-07-15 11:55:00,68.16,68.19,68.15,68.19,1544.0,66.5474,66.5767,66.5376,66.5767,1544.0
2024-07-15 12:00:00,68.17,68.19,68.13,68.13,3990.0,66.5572,66.5767,66.5181,66.5181,3990.0
2024-07-15 12:05:00,68.13,68.13,68.06,68.08,20418.0,66.5181,66.5181,66.4498,66.4693,20418.0
2024-07-15 12:10:00,68.08,68.08,68.0,68.02,19694.0,66.4693,66.4693,66.3912,66.4107,19694.0
2024-07-15 12:15:00,68.01,68.03,67.97,67.97,8054.0,66.4009,66.4205,66.3619,66.3619,8054.0
2024-07-15 12:20:00,67.96,68.03,67.94,68.02,12750.0,66.3521,66.4205,66.3326,66.4107,12750.0
2024-07-15 12:25:00,68.01,68.01,67.99,68.0,4682.0,66.4009,66.4009,66.3814,66.3912,4682.0
2024-07-15 12:30:00,67.99,67.99,67.96,67.97,10460.0,66.3814,66.3814,66.3521,66.3619,10460.0
2024-07-15 12:35:00,67.97,67.98,67.94,67.97,13413.0,66.3619,66.3716,66.3326,66.3619,13413.0
2024-07-15 12:40:00,67.96,68.09,67.93,67.95,48655.0,66.3521,66.479,66.3228,66.3424,48655.0
2024-07-15 12:45:00,67.95,67.97,67.9,67.93,30936.0,66.3424,66.3619,66.2935,66.3228,30936.0
2024-07-15 12:50:00,67.93,67.94,67.89,67.93,7265.0,66.3228,66.3326,66.2838,66.3228,7265.0
2024-07-15 12:55:00,67.95,67.97,67.93,67.95,5660.0,66.3424,66.3619,66.3228,66.3424,5660.0
2024-07-15 13:00:00,67.94,67.94,67.76,67.79,24632.0,66.3326,66.3326,66.1569,66.1861,24632.0
2024-07-15 13:05:00,67.78,67.86,67.78,67.84,5446.0,66.1764,66.2545,66.1764,66.235,5446.0
2024-07-15 13:10:00,67.84,67.84,67.76,67.78,18171.0,66.235,66.235,66.1569,66.1764,18171.0
2024-07-15 13:15:00,67.77,67.8,67.73,67.8,34980.0,66.1666,66.1959,66.1276,66.1959,34980.0
2024-07-15 13:20:00,67.79,67.85,67.77,67.84,4074.0,66.1861,66.2447,66.1666,66.235,4074.0
2024-07-15 13:25:00,67.85,67.85,67.75,67.79,16830.0,66.2447,66.2447,66.1471,66.1861,16830.0
2024-07-15 13:30:00,67.79,67.79,67.67,67.7,7001.0,66.1861,66.1861,66.069,66.0983,7001.0
2024-07-15 13:35:00,67.7,67.73,67.69,67.71,3698.0,66.0983,66.1276,66.0885,66.108,3698.0
2024-07-15 13:40:00,67.71,67.73,67.7,67.7,3449.0,66.108,66.1276,66.0983,66.0983,3449.0
2024-07-15 13:45:00,67.69,67.71,67.65,67.67,6247.0,66.0885,66.108,66.0495,66.069,6247.0
2024-07-15 13:50:00,67.72,67.72,67.68,67.68,6472.0,66.1178,66.1178,66.0787,66.0787,6472.0
2024-07-15 13:55:00,67.68,67.69,67.66,67.67,13352.0,66.0787,66.0885,66.0592,66.069,13352.0
2024-07-15 14:00:00,67.67,67.67,67.63,67.67,15384.0,66.069,66.069,66.0299,66.069,15384.0
2024-07-15 14:05:00,67.67,67.67,67.64,67.66,14180.0,66.069,66.069,66.0397,66.0592,14180.0
2024-07-15 14:10:00,67.67,67.68,67.61,67.64,3920.0,66.069,66.0787,66.0104,66.0397,3920.0
2024-07-15 14:15:00,67.64,67.64,67.59,67.59,22001.0,66.0397,66.0397,65.9909,65.9909,22001.0
2024-07-15 14:20:00,67.6,67.68,67.6,67.67,6704.0,66.0006,66.0787,66.0006,66.069,6704.0
2024-07-15 14:25:00,67.67,67.69,67.65,67.69,2701.0,66.069,66.0885,66.0495,66.0885,2701.0
2024-07-15 14:30:00,67.68,67.76,67.67,67.74,5867.0,66.0787,66.1569,66.069,66.1373,5867.0
2024-07-15 14:35:00,67.75,67.76,67.69,67.73,20393.0,66.1471,66.1569,66.0885,66.1276,20393.0
2024-07-15 14:40:00,67.73,67.74,67.72,67.73,7627.0,66.1276,66.1373,66.1178,66.1276,7627.0
2024-07-15 14:45:00,67.73,67.75,67.71,67.74,35959.0,66.1276,66.1471,66.108,66.1373,35959.0
2024-07-15 14:50:00,67.73,67.73,67.71,67.72,5232.0,66.1276,66.1276,66.108,66.1178,5232.0
2024-07-15 14:55:00,67.73,67.74,67.69,67.73,12014.0,66.1276,66.1373,66.0885,66.1276,12014.0
2024-07-15 15:00:00,67.74,67.74,67.69,67.7,8090.0,66.1373,66.1373,66.0885,66.0983,8090.0
2024-07-15 15:05:00,67.7,67.73,67.68,67.72,3550.0,66.0983,66.1276,66.0787,66.1178,3550.0
2024-07-15 15:10:00,67.72,67.75,67.72,67.72,2908.0,66.1178,66.1471,66.1178,66.1178,2908.0
2024-07-15 15:15:00,67.73,67.77,67.73,67.77,3691.0,66.1276,66.1666,66.1276,66.1666,3691.0
2024-07-15 15:20:00,67.77,67.78,67.71,67.74,11820.0,66.1666,66.1764,66.108,66.1373,11820.0
2024-07-15 15:25:00,67.73,67.73,67.69,67.7,7166.0,66.1276,66.1276,66.0885,66.0983,7166.0
2024-07-15 15:30:00,67.7,67.7,67.68,67.69,9268.0,66.0983,66.0983,66.0787,66.0885,9268.0
2024-07-15 15:35:00,67.69,67.69,67.63,67.64,16314.0,66.0885,66.0885,66.0299,66.0397,16314.0
2024-07-15 15:40:00,67.64,67.67,67.61,67.61,30066.0,66.0397,66.069,66.0104,66.0104,30066.0
2024-07-15 15:45:00,67.62,67.66,67.59,67.6,32322.0,66.0202,66.0592,65.9909,66.0006,32322.0
2024-07-15 15:50:00,67.61,67.62,67.51,67.59,42455.0,66.0104,66.0202,65.9128,65.9909,42455.0
2024-07-15 15:55:00,67.59,67.69,67.58,67.69,243736.0,65.9909,66.0885,65.9811,66.0885,243736.0
2024-07-16 09:30:00,67.95,67.95,67.79,67.82,24432.0,66.3424,66.3424,66.1861,66.2154,24432.0
2024-07-16 09:35:00,67.81,67.93,67.79,67.9,34566.0,66.2057,66.3228,66.1861,66.2935,34566.0
2024-07-16 09:40:00,67.89,67.91,67.83,67.84,30080.0,66.2838,66.3033,66.2252,66.235,30080.0
2024-07-16 09:45:00,67.88,67.89,67.84,67.84,17064.0,66.274,66.2838,66.235,66.235,17064.0
2024-07-16 09:50:00,67.84,67.89,67.84,67.86,3840.0,66.235,66.2838,66.235,66.2545,3840.0
2024-07-16 09:55:00,67.87,67.87,67.8,67.83,13254.0,66.2643,66.2643,66.1959,66.2252,13254.0
2024-07-16 10:00:00,67.84,67.86,67.8,67.82,32003.0,66.235,66.2545,66.1959,66.2154,32003.0
2024-07-16 10:05:00,67.82,67.83,67.77,67.77,35088.0,66.2154,66.2252,66.1666,66.1666,35088.0
2024-07-16 10:10:00,67.77,67.81,67.75,67.76,20436.0,66.1666,66.2057,66.1471,66.1569,20436.0
2024-07-16 10:15:00,67.77,67.85,67.77,67.85,4568.0,66.1666,66.2447,66.1666,66.2447,4568.0
2024-07-16 10:20:00,67.86,67.87,67.79,67.83,14980.0,66.2545,66.2643,66.1861,66.2252,14980.0
2024-07-16 10:25:00,67.83,67.89,67.83,67.87,12903.0,66.2252,66.2838,66.2252,66.2643,12903.0
2024-07-16 10:30:00,67.86,67.92,67.84,67.87,4487.0,66.2545,66.3131,66.235,66.2643,4487.0
2024-07-16 10:35:00,67.86,67.92,67.86,67.92,1800.0,66.2545,66.3131,66.2545,66.3131,1800.0
2024-07-16 10:40:00,67.91,67.95,67.91,67.93,2602.0,66.3033,66.3424,66.3033,66.3228,2602.0
2024-07-16 10:45:00,67.93,67.97,67.92,67.94,7577.0,66.3228,66.3619,66.3131,66.3326,7577.0
2024-07-16 10:50:00,67.97,67.98,67.95,67.95,2437.0,66.3619,66.3716,66.3424,66.3424,2437.0
2024-07-16 10:55:00,67.93,67.93,67.91,67.91,12885.0,66.3228,66.3228,66.3033,66.3033,12885.0
2024-07-16 11:00:00,67.91,67.96,67.88,67.95,3428.0,66.3033,66.3521,66.274,66.3424,3428.0
2024-07-16 11:05:00,67.96,67.99,67.94,67.98,9842.0,66.3521,66.3814,66.3326,66.3716,9842.0
2024-07-16 11:10:00,67.98,68.0,67.94,67.95,7515.0,66.3716,66.3912,66.3326,66.3424,7515.0
2024-07-16 11:15:00,67.95,67.95,67.91,67.91,3895.0,66.3424,66.3424,66.3033,66.3033,3895.0
2024-07-16 11:20:00,67.92,67.92,67.86,67.89,7513.0,66.3131,66.3131,66.2545,66.2838,7513.0
2024-07-16 11:25:00,67.89,67.9,67.85,67.86,4093.0,66.2838,66.2935,66.2447,66.2545,4093.0
2024-07-16 11:30:00,67.87,67.87,67.79,67.8,17580.0,66.2643,66.2643,66.1861,66.1959,17580.0
2024-07-16 11:35:00,67.79,67.85,67.78,67.85,2408.0,66.1861,66.2447,66.1764,66.2447,2408.0
2024-07-16 11:40:00,67.87,67.88,67.86,67.88,5839.0,66.2643,66.274,66.2545,66.274,5839.0
2024-07-16 11:45:00,67.89,67.89,67.86,67.86,2900.0,66.2838,66.2838,66.2545,66.2545,2900.0
2024-07-16 11:50:00,67.86,67.88,67.85,67.88,9905.0,66.2545,66.274,66.2447,66.274,9905.0
2024-07-16 11:55:00,67.88,67.88,67.87,67.87,300.0,66.274,66.274,66.2643,66.2643,300.0
2024-07-16 12:00:00,67.88,67.9,67.86,67.9,7611.0,66.274,66.2935,66.2545,66.2935,7611.0
2024-07-16 12:05:00,67.91,67.94,67.86,67.87,14577.0,66.3033,66.3326,66.2545,66.2643,14577.0
2024-07-16 12:10:00,67.88,67.9,67.84,67.84,6551.0,66.274,66.2935,66.235,66.235,6551.0
2024-07-16 12:15:00,67.88,67.88,67.81,67.87,5467.0,66.274,66.274,66.2057,66.2643,5467.0
2024-07-16 12:20:00,67.86,67.89,67.85,67.88,1573.0,66.2545,66.2838,66.2447,66.274,1573.0
2024-07-16 12:25:00,67.87,67.9,67.85,67.9,81426.0,66.2643,66.2935,66.2447,66.2935,81426.0
2024-07-16 12:30:00,67.9,67.91,67.87,67.87,15816.0,66.2935,66.3033,66.2643,66.2643,15816.0
2024-07-16 12:35:00,67.89,67.94,67.88,67.91,5048.0,66.2838,66.3326,66.274,66.3033,5048.0
2024-07-16 12:40:00,67.9,67.9,67.85,67.85,2146.0,66.2935,66.2935,66.2447,66.2447,2146.0
2024-07-16 12:45:00,67.85,67.92,67.85,67.92,2900.0,66.2447,66.3131,66.2447,66.3131,2900.0
2024-07-16 12:50:00,67.92,67.93,67.92,67.93,1746.0,66.3131,66.3228,66.3131,66.3228,1746.0
2024-07-16 12:55:00,67.93,67.97,67.93,67.97,5280.0,66.3228,66.3619,66.3228,66.3619,5280.0
2024-07-16 13:00:00,67.96,67.96,67.9,67.93,10327.0,66.3521,66.3521,66.2935,66.3228,10327.0
2024-07-16 13:05:00,67.92,67.93,67.87,67.93,2798.0,66.3131,66.3228,66.2643,66.3228,2798.0
2024-07-16 13:10:00,67.92,67.94,67.87,67.88,8108.0,66.3131,66.3326,66.2643,66.274,8108.0
2024-07-16 13:15:00,67.87,67.89,67.86,67.88,8482.0,66.2643,66.2838,66.2545,66.274,8482.0
2024-07-16 13:20:00,67.88,67.89,67.88,67.89,2211.0,66.274,66.2838,66.274,66.2838,2211.0
2024-07-16 13:25:00,67.9,67.91,67.9,67.9,1375.0,66.2935,66.3033,66.2935,66.2935,1375.0
2024-07-16 13:30:00,67.89,67.9,67.87,67.9,7210.0,66.2838,66.2935,66.2643,66.2935,7210.0
2024-07-16 13:35:00,67.92,67.94,67.9,67.93,7461.0,66.3131,66.3326,66.2935,66.3228,7461.0
2024-07-16 13:40:00,67.93,67.98,67.93,67.97,15453.0,66.3228,66.3716,66.3228,66.3619,15453.0
2024-07-16 13:45:00,67.97,67.99,67.97,67.98,4500.0,66.3619,66.3814,66.3619,66.3716,4500.0
2024-07-16 13:50:00,67.97,67.97,67.96,67.97,6336.0,66.3619,66.3619,66.3521,66.3619,6336.0
2024-07-16 13:55:00,67.99,68.02,67.98,68.0,189718.0,66.3814,66.4107,66.3716,66.3912,189718.0
2024-07-16 14:00:00,67.98,68.0,67.98,68.0,42848.0,66.3716,66.3912,66.3716,66.3912,42848.0
2024-07-16 14:05:00,68.02,68.02,68.0,68.02,11720.0,66.4107,66.4107,66.3912,66.4107,11720.0
2024-07-16 14:10:00,68.02,68.03,68.0,68.01,900.0,66.4107,66.4205,66.3912,66.4009,900.0
2024-07-16 14:15:00,68.0,68.0,67.94,67.97,2613.0,66.3912,66.3912,66.3326,66.3619,2613.0
2024-07-16 14:20:00,67.97,68.04,67.97,68.04,5688.0,66.3619,66.4302,66.3619,66.4302,5688.0
2024-07-16 14:25:00,68.03,68.03,68.03,68.03,400.0,66.4205,66.4205,66.4205,66.4205,400.0
2024-07-16 14:30:00,68.03,68.08,68.03,68.08,6421.0,66.4205,66.4693,66.4205,66.4693,6421.0
2024-07-16 14:35:00,68.08,68.15,68.08,68.14,9495.0,66.4693,66.5376,66.4693,66.5279,9495.0
2024-07-16 14:40:00,68.16,68.17,68.15,68.17,6350.0,66.5474,66.5572,66.5376,66.5572,6350.0
2024-07-16 14:45:00,68.17,68.17,68.15,68.16,6352.0,66.5572,66.5572,66.5376,66.5474,6352.0
2024-07-16 14:50:00,68.15,68.16,68.12,68.16,6724.0,66.5376,66.5474,66.5083,66.5474,6724.0
2024-07-16 14:55:00,68.16,68.19,68.15,68.19,6093.0,66.5474,66.5767,66.5376,66.5767,6093.0
2024-07-16 15:00:00,68.19,68.2,68.18,68.2,34069.0,66.5767,66.5864,66.5669,66.5864,34069.0
2024-07-16 15:05:00,68.2,68.21,68.16,68.2,24324.0,66.5864,66.5962,66.5474,66.5864,24324.0
2024-07-16 15:10:00,68.2,68.21,68.17,68.2,12921.0,66.5864,66.5962,66.5572,66.5864,12921.0
2024-07-16 15:15:00,68.2,68.21,68.17,68.17,23666.0,66.5864,66.5962,66.5572,66.5572,23666.0
2024-07-16 15:20:00,68.17,68.21,68.16,68.21,20957.0,66.5572,66.5962,66.5474,66.5962,20957.0
2024-07-16 15:25:00,68.21,68.21,68.18,68.2,15828.0,66.5962,66.5962,66.5669,66.5864,15828.0
2024-07-16 15:30:00,68.2,68.23,68.19,68.21,16065.0,66.5864,66.6157,66.5767,66.5962,16065.0
2024-07-16 15:35:00,68.21,68.25,68.19,68.25,160022.0,66.5962,66.6353,66.5767,66.6353,160022.0
2024-07-16 15:40:00,68.25,68.26,68.23,68.25,15908.0,66.6353,66.645,66.6157,66.6353,15908.0
2024-07-16 15:45:00,68.25,68.25,68.22,68.24,19820.0,66.6353,66.6353,66.606,66.6255,19820.0
2024-07-16 15:50:00,68.24,68.29,68.23,68.23,59508.0,66.6255,66.6743,66.6157,66.6157,59508.0
2024-07-16 15:55:00,68.23,68.31,68.22,68.24,188748.0,66.6157,66.6938,66.606,66.6255,188748.0
2024-07-17 09:30:00,67.28,67.31,67.22,67.26,30089.0,65.6882,65.7175,65.6296,65.6687,30089.0
2024-07-17 09:35:00,67.26,67.35,67.25,67.34,57216.0,65.6687,65.7566,65.6589,65.7468,57216.0
2024-07-17 09:40:00,67.34,67.35,67.26,67.27,31474.0,65.7468,65.7566,65.6687,65.6784,31474.0
2024-07-17 09:45:00,67.3,67.35,67.29,67.35,36054.0,65.7077,65.7566,65.698,65.7566,36054.0
2024-07-17 09:50:00,67.36,67.46,67.35,67.44,121081.0,65.7663,65.864,65.7566,65.8444,121081.0
2024-07-17 09:55:00,67.44,67.46,67.41,67.43,109065.0,65.8444,65.864,65.8151,65.8347,109065.0
2024-07-17 10:00:00,67.43,67.43,67.3,67.3,39704.0,65.8347,65.8347,65.7077,65.7077,39704.0
2024-07-17 10:05:00,67.31,67.33,67.22,67.23,51644.0,65.7175,65.737,65.6296,65.6394,51644.0
2024-07-17 10:10:00,67.24,67.35,67.21,67.32,171625.0,65.6492,65.7566,65.6199,65.7273,171625.0
2024-07-17 10:15:00,67.32,67.37,67.3,67.35,30256.0,65.7273,65.7761,65.7077,65.7566,30256.0
2024-07-17 10:20:00,67.35,67.35,67.28,67.3,43276.0,65.7566,65.7566,65.6882,65.7077,43276.0
2024-07-17 10:25:00,67.29,67.31,67.28,67.3,3951.0,65.698,65.7175,65.6882,65.7077,3951.0
2024-07-17 10:30:00,67.31,67.33,67.26,67.33,6577.0,65.7175,65.737,65.6687,65.737,6577.0
2024-07-17 10:35:00,67.33,67.33,67.25,67.26,13185.0,65.737,65.737,65.6589,65.6687,13185.0
2024-07-17 10:40:00,67.26,67.31,67.24,67.29,20019.0,65.6687,65.7175,65.6492,65.698,20019.0
2024-07-17 10:45:00,67.3,67.33,67.25,67.25,18731.0,65.7077,65.737,65.6589,65.6589,18731.0
2024-07-17 10:50:00,67.25,67.27,67.23,67.23,4758.0,65.6589,65.6784,65.6394,65.6394,4758.0
2024-07-17 10:55:00,67.23,67.26,67.22,67.25,8392.0,65.6394,65.6687,65.6296,65.6589,8392.0
2024-07-17 11:00:00,67.26,67.26,67.2,67.21,2896.0,65.6687,65.6687,65.6101,65.6199,2896.0
2024-07-17 11:05:00,67.19,67.23,67.17,67.23,14108.0,65.6003,65.6394,65.5808,65.6394,14108.0
2024-07-17 11:10:00,67.23,67.23,67.17,67.2,7122.0,65.6394,65.6394,65.5808,65.6101,7122.0
2024-07-17 11:15:00,67.18,67.23,67.17,67.22,12956.0,65.5906,65.6394,65.5808,65.6296,12956.0
2024-07-17 11:20:00,67.22,67.26,67.2,67.23,2573.0,65.6296,65.6687,65.6101,65.6394,2573.0
2024-07-17 11:25:00,67.22,67.25,67.19,67.25,5796.0,65.6296,65.6589,65.6003,65.6589,5796.0
2024-07-17 11:30:00,67.24,67.25,67.19,67.2,14604.0,65.6492,65.6589,65.6003,65.6101,14604.0
2024-07-17 11:35:00,67.2,67.23,67.19,67.22,8503.0,65.6101,65.6394,65.6003,65.6296,8503.0
2024-07-17 11:40:00,67.22,67.22,67.16,67.19,10092.0,65.6296,65.6296,65.571,65.6003,10092.0
2024-07-17 11:45:00,67.19,67.19,67.15,67.17,3367.0,65.6003,65.6003,65.5613,65.5808,3367.0
2024-07-17 11:50:00,67.14,67.14,67.11,67.14,5287.0,65.5515,65.5515,65.5222,65.5515,5287.0
2024-07-17 11:55:00,67.16,67.19,67.14,67.18,4438.0,65.571,65.6003,65.5515,65.5906,4438.0
2024-07-17 12:00:00,67.19,67.19,67.15,67.16,5743.0,65.6003,65.6003,65.5613,65.571,5743.0
2024-07-17 12:05:00,67.16,67.16,67.1,67.1,5835.0,65.571,65.571,65.5125,65.5125,5835.0
2024-07-17 12:10:00,67.11,67.11,67.05,67.06,7782.0,65.5222,65.5222,65.4637,65.4734,7782.0
2024-07-17 12:15:00,67.06,67.1,67.06,67.09,10545.0,65.4734,65.5125,65.4734,65.5027,10545.0
2024-07-17 12:20:00,67.09,67.12,67.07,67.07,4046.0,65.5027,65.532,65.4832,65.4832,4046.0
2024-07-17 12:25:00,67.08,67.1,67.06,67.06,1691.0,65.4929,65.5125,65.4734,65.4734,1691.0
2024-07-17 12:30:00,67.08,67.09,67.07,67.09,8902.0,65.4929,65.5027,65.4832,65.5027,8902.0
2024-07-17 12:35:00,67.07,67.09,67.05,67.06,7099.0,65.4832,65.5027,65.4637,65.4734,7099.0
2024-07-17 12:40:00,67.06,67.06,66.99,66.99,11193.0,65.4734,65.4734,65.4051,65.4051,11193.0
2024-07-17 12:45:00,67.0,67.0,66.95,66.98,5626.0,65.4148,65.4148,65.366,65.3953,5626.0
2024-07-17 12:50:00,66.98,67.05,66.98,67.04,19431.0,65.3953,65.4637,65.3953,65.4539,19431.0
2024-07-17 12:55:00,67.05,67.11,67.05,67.1,23636.0,65.4637,65.5222,65.4637,65.5125,23636.0
2024-07-17 13:00:00,67.11,67.11,67.05,67.05,24162.0,65.5222,65.5222,65.4637,65.4637,24162.0
2024-07-17 13:05:00,67.06,67.06,67.02,67.02,3918.0,65.4734,65.4734,65.4344,65.4344,3918.0
2024-07-17 13:10:00,67.04,67.04,67.0,67.0,749.0,65.4539,65.4539,65.4148,65.4148,749.0
2024-07-17 13:15:00,67.02,67.05,67.0,67.05,2724.0,65.4344,65.4637,65.4148,65.4637,2724.0
2024-07-17 13:20:00,67.04,67.05,67.02,67.04,1600.0,65.4539,65.4637,65.4344,65.4539,1600.0
2024-07-17 13:25:00,67.04,67.07,67.03,67.05,7146.0,65.4539,65.4832,65.4441,65.4637,7146.0
2024-07-17 13:30:00,67.06,67.11,67.06,67.11,17888.0,65.4734,65.5222,65.4734,65.5222,17888.0
2024-07-17 13:35:00,67.11,67.12,67.1,67.11,2951.0,65.5222,65.532,65.5125,65.5222,2951.0
2024-07-17 13:40:00,67.1,67.1,67.06,67.07,16526.0,65.5125,65.5125,65.4734,65.4832,16526.0
2024-07-17 13:45:00,67.07,67.11,67.07,67.08,2404.0,65.4832,65.5222,65.4832,65.4929,2404.0
2024-07-17 13:50:00,67.04,67.04,67.03,67.03,300.0,65.4539,65.4539,65.4441,65.4441,300.0
2024-07-17 13:55:00,67.03,67.04,67.01,67.02,4303.0,65.4441,65.4539,65.4246,65.4344,4303.0
2024-07-17 14:00:00,67.0,67.01,66.97,67.0,8484.0,65.4148,65.4246,65.3855,65.4148,8484.0
2024-07-17 14:05:00,67.0,67.06,66.99,67.06,2180.0,65.4148,65.4734,65.4051,65.4734,2180.0
2024-07-17 14:10:00,67.06,67.09,67.05,67.07,3303.0,65.4734,65.5027,65.4637,65.4832,3303.0
2024-07-17 14:15:00,67.06,67.1,67.06,67.09,3991.0,65.4734,65.5125,65.4734,65.5027,3991.0
2024-07-17 14:20:00,67.11,67.13,67.11,67.12,2346.0,65.5222,65.5418,65.5222,65.532,2346.0
2024-07-17 14:25:00,67.12,67.13,67.09,67.12,1946.0,65.532,65.5418,65.5027,65.532,1946.0
2024-07-17 14:30:00,67.12,67.14,67.11,67.12,1000.0,65.532,65.5515,65.5222,65.532,1000.0
2024-07-17 14:35:00,67.13,67.14,67.1,67.1,4149.0,65.5418,65.5515,65.5125,65.5125,4149.0
2024-07-17 14:40:00,67.11,67.13,67.09,67.11,10884.0,65.5222,65.5418,65.5027,65.5222,10884.0
2024-07-17 14:45:00,67.11,67.12,67.09,67.11,24548.0,65.5222,65.532,65.5027,65.5222,24548.0
2024-07-17 14:50:00,67.11,67.11,67.06,67.06,22042.0,65.5222,65.5222,65.4734,65.4734,22042.0
2024-07-17 14:55:00,67.07,67.09,67.07,67.07,22940.0,65.4832,65.5027,65.4832,65.4832,22940.0
2024-07-17 15:00:00,67.07,67.1,67.05,67.06,20026.0,65.4832,65.5125,65.4637,65.4734,20026.0
2024-07-17 15:05:00,67.07,67.08,67.03,67.05,14414.0,65.4832,65.4929,65.4441,65.4637,14414.0
2024-07-17 15:10:00,67.08,67.15,67.07,67.14,12438.0,65.4929,65.5613,65.4832,65.5515,12438.0
2024-07-17 15:15:00,67.15,67.16,67.07,67.13,27169.0,65.5613,65.571,65.4832,65.5418,27169.0
2024-07-17 15:20:00,67.13,67.19,67.12,67.19,8493.0,65.5418,65.6003,65.532,65.6003,8493.0
2024-07-17 15:25:00,67.19,67.2,67.16,67.17,14774.0,65.6003,65.6101,65.571,65.5808,14774.0
2024-07-17 15:30:00,67.19,67.19,67.13,67.16,11266.0,65.6003,65.6003,65.5418,65.571,11266.0
2024-07-17 15:35:00,67.15,67.16,67.1,67.11,17727.0,65.5613,65.571,65.5125,65.5222,17727.0
2024-07-17 15:40:00,67.11,67.13,67.09,67.11,35800.0,65.5222,65.5418,65.5027,65.5222,35800.0
2024-07-17 15:45:00,67.11,67.15,67.09,67.15,34539.0,65.5222,65.5613,65.5027,65.5613,34539.0
2024-07-17 15:50:00,67.15,67.18,67.11,67.13,93891.0,65.5613,65.5906,65.5222,65.5418,93891.0
2024-07-17 15:55:00,67.13,67.15,67.05,67.08,192643.0,65.5418,65.5613,65.4637,65.4929,192643.0
2024-07-18 09:30:00,66.87,66.95,66.79,66.81,55175.0,65.2879,65.366,65.2098,65.2293,55175.0
2024-07-18 09:35:00,66.82,66.89,66.79,66.86,50995.0,65.2391,65.3074,65.2098,65.2781,50995.0
2024-07-18 09:40:00,66.87,66.87,66.73,66.73,27820.0,65.2879,65.2879,65.1512,65.1512,27820.0
2024-07-18 09:45:00,66.71,66.77,66.7,66.76,14062.0,65.1317,65.1903,65.1219,65.1805,14062.0
2024-07-18 09:50:00,66.75,66.77,66.68,66.69,17340.0,65.1707,65.1903,65.1024,65.1122,17340.0
2024-07-18 09:55:00,66.69,66.8,66.68,66.8,9255.0,65.1122,65.2196,65.1024,65.2196,9255.0
2024-07-18 10:00:00,66.79,66.81,66.74,66.78,6945.0,65.2098,65.2293,65.161,65.2,6945.0
2024-07-18 10:05:00,66.82,66.84,66.8,66.84,10120.0,65.2391,65.2586,65.2196,65.2586,10120.0
2024-07-18 10:10:00,66.85,66.87,66.81,66.84,16046.0,65.2684,65.2879,65.2293,65.2586,16046.0
2024-07-18 10:15:00,66.84,66.89,66.83,66.83,5479.0,65.2586,65.3074,65.2489,65.2489,5479.0
2024-07-18 10:20:00,66.82,66.82,66.68,66.77,308705.0,65.2391,65.2391,65.1024,65.1903,308705.0
2024-07-18 10:25:00,66.78,66.78,66.72,66.73,9577.0,65.2,65.2,65.1415,65.1512,9577.0
2024-07-18 10:30:00,66.73,66.73,66.6,66.62,31789.0,65.1512,65.1512,65.0243,65.0438,31789.0
2024-07-18 10:35:00,66.61,66.62,66.56,66.59,19714.0,65.0341,65.0438,64.9852,65.0145,19714.0
2024-07-18 10:40:00,66.58,66.59,66.46,66.49,31873.0,65.0048,65.0145,64.8876,64.9169,31873.0
2024-07-18 10:45:00,66.5,66.51,66.42,66.48,35068.0,64.9267,64.9364,64.8486,64.9071,35068.0
2024-07-18 10:50:00,66.47,66.59,66.45,66.59,32210.0,64.8974,65.0145,64.8778,65.0145,32210.0
2024-07-18 10:55:00,66.59,66.62,66.52,66.55,34429.0,65.0145,65.0438,64.9462,64.9755,34429.0
2024-07-18 11:00:00,66.55,66.58,66.51,66.53,19818.0,64.9755,65.0048,64.9364,64.956,19818.0
2024-07-18 11:05:00,66.54,66.55,66.47,66.48,23783.0,64.9657,64.9755,64.8974,64.9071,23783.0
2024-07-18 11:10:00,66.46,66.47,66.38,66.38,12612.0,64.8876,64.8974,64.8095,64.8095,12612.0
2024-07-18 11:15:00,66.38,66.4,66.36,66.37,18988.0,64.8095,64.829,64.79,64.7997,18988.0
2024-07-18 11:20:00,66.37,66.38,66.31,66.32,41697.0,64.7997,64.8095,64.7412,64.7509,41697.0
2024-07-18 11:25:00,66.33,66.35,66.29,66.31,15215.0,64.7607,64.7802,64.7216,64.7412,15215.0
2024-07-18 11:30:00,66.31,66.31,66.21,66.22,27712.0,64.7412,64.7412,64.6435,64.6533,27712.0
2024-07-18 11:35:00,66.21,66.3,66.2,66.27,22406.0,64.6435,64.7314,64.6338,64.7021,22406.0
2024-07-18 11:40:00,66.25,66.32,66.23,66.26,19626.0,64.6826,64.7509,64.6631,64.6923,19626.0
2024-07-18 11:45:00,66.27,66.31,66.17,66.18,27245.0,64.7021,64.7412,64.6045,64.6142,27245.0
2024-07-18 11:50:00,66.18,66.26,66.17,66.24,50956.0,64.6142,64.6923,64.6045,64.6728,50956.0
2024-07-18 11:55:00,66.25,66.25,66.19,66.2,11232.0,64.6826,64.6826,64.624,64.6338,11232.0
2024-07-18 12:00:00,66.19,66.22,66.16,66.19,12600.0,64.624,64.6533,64.5947,64.624,12600.0
2024-07-18 12:05:00,66.2,66.27,66.19,66.27,9541.0,64.6338,64.7021,64.624,64.7021,9541.0
2024-07-18 12:10:00,66.27,66.28,66.21,66.25,14262.0,64.7021,64.7119,64.6435,64.6826,14262.0
2024-07-18 12:15:00,66.25,66.25,66.19,66.21,19124.0,64.6826,64.6826,64.624,64.6435,19124.0
2024-07-18 12:20:00,66.21,66.24,66.16,66.18,13624.0,64.6435,64.6728,64.5947,64.6142,13624.0
2024-07-18 12:25:00,66.19,66.24,66.19,66.23,17394.0,64.624,64.6728,64.624,64.6631,17394.0
2024-07-18 12:30:00,66.23,66.28,66.2,66.28,25450.0,64.6631,64.7119,64.6338,64.7119,25450.0
2024-07-18 12:35:00,66.29,66.29,66.25,66.29,21876.0,64.7216,64.7216,64.6826,64.7216,21876.0
2024-07-18 12:40:00,66.29,66.29,66.26,66.28,6569.0,64.7216,64.7216,64.6923,64.7119,6569.0
2024-07-18 12:45:00,66.27,66.29,66.24,66.25,40803.0,64.7021,64.7216,64.6728,64.6826,40803.0
2024-07-18 12:50:00,66.24,66.28,66.23,66.26,14927.0,64.6728,64.7119,64.6631,64.6923,14927.0
2024-07-18 12:55:00,66.26,66.31,66.25,66.31,15355.0,64.6923,64.7412,64.6826,64.7412,15355.0
2024-07-18 13:00:00,66.31,66.33,66.28,66.28,8665.0,64.7412,64.7607,64.7119,64.7119,8665.0
2024-07-18 13:05:00,66.28,66.28,66.2,66.25,20166.0,64.7119,64.7119,64.6338,64.6826,20166.0
2024-07-18 13:10:00,66.25,66.32,66.25,66.31,10894.0,64.6826,64.7509,64.6826,64.7412,10894.0
2024-07-18 13:15:00,66.31,66.34,66.29,66.31,25676.0,64.7412,64.7704,64.7216,64.7412,25676.0
2024-07-18 13:20:00,66.32,66.39,66.31,66.36,10865.0,64.7509,64.8193,64.7412,64.79,10865.0
2024-07-18 13:25:00,66.35,66.36,66.3,66.31,10608.0,64.7802,64.79,64.7314,64.7412,10608.0
2024-07-18 13:30:00,66.31,66.37,66.31,66.32,13643.0,64.7412,64.7997,64.7412,64.7509,13643.0
2024-07-18 13:35:00,66.31,66.34,66.29,66.31,14620.0,64.7412,64.7704,64.7216,64.7412,14620.0
2024-07-18 13:40:00,66.31,66.32,66.28,66.3,12903.0,64.7412,64.7509,64.7119,64.7314,12903.0
2024-07-18 13:45:00,66.3,66.33,66.27,66.29,5164.0,64.7314,64.7607,64.7021,64.7216,5164.0
2024-07-18 13:50:00,66.28,66.28,66.21,66.22,7607.0,64.7119,64.7119,64.6435,64.6533,7607.0
2024-07-18 13:55:00,66.21,66.21,66.17,66.19,6240.0,64.6435,64.6435,64.6045,64.624,6240.0
2024-07-18 14:00:00,66.18,66.18,66.13,66.15,6973.0,64.6142,64.6142,64.5654,64.5849,6973.0
2024-07-18 14:05:00,66.15,66.18,66.14,66.16,7995.0,64.5849,64.6142,64.5752,64.5947,7995.0
2024-07-18 14:10:00,66.17,66.17,66.1,66.11,29031.0,64.6045,64.6045,64.5361,64.5459,29031.0
2024-07-18 14:15:00,66.12,66.15,66.11,66.12,3562.0,64.5557,64.5849,64.5459,64.5557,3562.0
2024-07-18 14:20:00,66.13,66.15,66.1,66.14,11821.0,64.5654,64.5849,64.5361,64.5752,11821.0
2024-07-18 14:25:00,66.14,66.14,66.06,66.07,16176.0,64.5752,64.5752,64.4971,64.5068,16176.0
2024-07-18 14:30:00,66.07,66.09,66.02,66.08,18944.0,64.5068,64.5264,64.458,64.5166,18944.0
2024-07-18 14:35:00,66.09,66.09,65.99,65.99,2222.0,64.5264,64.5264,64.4287,64.4287,2222.0
2024-07-18 14:40:00,65.99,66.02,65.98,65.99,11860.0,64.4287,64.458,64.419,64.4287,11860.0
2024-07-18 14:45:00,65.98,66.0,65.97,65.98,6620.0,64.419,64.4385,64.4092,64.419,6620.0
2024-07-18 14:50:00,65.97,66.01,65.93,66.0,21938.0,64.4092,64.4483,64.3701,64.4385,21938.0
2024-07-18 14:55:00,66.0,66.0,65.98,66.0,19243.0,64.4385,64.4385,64.419,64.4385,19243.0
2024-07-18 15:00:00,65.99,66.01,65.9,65.91,29449.0,64.4287,64.4483,64.3409,64.3506,29449.0
2024-07-18 15:05:00,65.89,65.92,65.88,65.89,23753.0,64.3311,64.3604,64.3213,64.3311,23753.0
2024-07-18 15:10:00,65.89,65.89,65.75,65.77,25104.0,64.3311,64.3311,64.1944,64.2139,25104.0
2024-07-18 15:15:00,65.78,65.81,65.77,65.78,31068.0,64.2237,64.253,64.2139,64.2237,31068.0
2024-07-18 15:20:00,65.78,65.8,65.74,65.76,38681.0,64.2237,64.2432,64.1846,64.2042,38681.0
2024-07-18 15:25:00,65.76,65.85,65.76,65.84,36182.0,64.2042,64.292,64.2042,64.2823,36182.0
2024-07-18 15:30:00,65.84,65.93,65.84,65.9,40870.0,64.2823,64.3701,64.2823,64.3409,40870.0
2024-07-18 15:35:00,65.9,65.97,65.89,65.97,30009.0,64.3409,64.4092,64.3311,64.4092,30009.0
2024-07-18 15:40:00,65.97,66.01,65.96,65.98,56777.0,64.4092,64.4483,64.3994,64.419,56777.0
2024-07-18 15:45:00,65.99,66.08,65.97,66.08,56567.0,64.4287,64.5166,64.4092,64.5166,56567.0
2024-07-18 15:50:00,66.06,66.06,65.92,65.92,69481.0,64.4971,64.4971,64.3604,64.3604,69481.0
2024-07-18 15:55:00,65.93,66.01,65.92,65.95,291192.0,64.3701,64.4483,64.3604,64.3897,291192.0
2024-07-19 09:30:00,65.94,66.0,65.83,65.87,11659.0,64.3799,64.4385,64.2725,64.3116,11659.0
2024-07-19 09:35:00,65.88,65.93,65.85,65.93,23663.0,64.3213,64.3701,64.292,64.3701,23663.0
2024-07-19 09:40:00,65.94,66.03,65.91,65.91,14819.0,64.3799,64.4678,64.3506,64.3506,14819.0
2024-07-19 09:45:00,65.85,65.91,65.85,65.88,7853.0,64.292,64.3506,64.292,64.3213,7853.0
2024-07-19 09:50:00,65.89,65.91,65.86,65.88,9408.0,64.3311,64.3506,64.3018,64.3213,9408.0
2024-07-19 09:55:00,65.87,65.92,65.83,65.84,16109.0,64.3116,64.3604,64.2725,64.2823,16109.0
2024-07-19 10:00:00,65.83,65.85,65.78,65.82,14843.0,64.2725,64.292,64.2237,64.2628,14843.0
2024-07-19 10:05:00,65.81,65.88,65.8,65.88,6148.0,64.253,64.3213,64.2432,64.3213,6148.0
2024-07-19 10:10:00,65.86,65.87,65.74,65.76,11853.0,64.3018,64.3116,64.1846,64.2042,11853.0
2024-07-19 10:15:00,65.76,65.85,65.76,65.79,10816.0,64.2042,64.292,64.2042,64.2335,10816.0
2024-07-19 10:20:00,65.81,65.81,65.75,65.76,11750.0,64.253,64.253,64.1944,64.2042,11750.0
2024-07-19 10:25:00,65.77,65.8,65.67,65.68,34960.0,64.2139,64.2432,64.1163,64.1261,34960.0
2024-07-19 10:30:00,65.68,65.72,65.64,65.67,18117.0,64.1261,64.1651,64.087,64.1163,18117.0
2024-07-19 10:35:00,65.67,65.72,65.64,65.7,13699.0,64.1163,64.1651,64.087,64.1456,13699.0
2024-07-19 10:40:00,65.72,65.72,65.62,65.62,10530.0,64.1651,64.1651,64.0675,64.0675,10530.0
2024-07-19 10:45:00,65.62,65.68,65.62,65.66,24451.0,64.0675,64.1261,64.0675,64.1065,24451.0
2024-07-19 10:50:00,65.65,65.68,65.63,65.66,45043.0,64.0968,64.1261,64.0772,64.1065,45043.0
2024-07-19 10:55:00,65.67,65.71,65.64,65.69,20477.0,64.1163,64.1554,64.087,64.1358,20477.0
2024-07-19 11:00:00,65.72,65.77,65.7,65.72,15295.0,64.1651,64.2139,64.1456,64.1651,15295.0
2024-07-19 11:05:00,65.71,65.73,65.65,65.67,27286.0,64.1554,64.1749,64.0968,64.1163,27286.0
2024-07-19 11:10:00,65.66,65.67,65.59,65.61,38568.0,64.1065,64.1163,64.0382,64.0577,38568.0
2024-07-19 11:15:00,65.6,65.65,65.6,65.63,47566.0,64.048,64.0968,64.048,64.0772,47566.0
2024-07-19 11:20:00,65.63,65.67,65.61,65.62,11445.0,64.0772,64.1163,64.0577,64.0675,11445.0
2024-07-19 11:25:00,65.64,65.65,65.52,65.52,23368.0,64.087,64.0968,63.9698,63.9698,23368.0
2024-07-19 11:30:00,65.52,65.53,65.46,65.48,24935.0,63.9698,63.9796,63.9113,63.9308,24935.0
2024-07-19 11:35:00,65.47,65.47,65.44,65.45,5965.0,63.921,63.921,63.8917,63.9015,5965.0
2024-07-19 11:40:00,65.47,65.49,65.44,65.46,25263.0,63.921,63.9406,63.8917,63.9113,25263.0
2024-07-19 11:45:00,65.46,65.54,65.45,65.52,32369.0,63.9113,63.9894,63.9015,63.9698,32369.0
2024-07-19 11:50:00,65.51,65.55,65.5,65.55,33745.0,63.9601,63.9991,63.9503,63.9991,33745.0
2024-07-19 11:55:00,65.55,65.64,65.53,65.64,33110.0,63.9991,64.087,63.9796,64.087,33110.0
2024-07-19 12:00:00,65.64,65.66,65.59,65.59,31286.0,64.087,64.1065,64.0382,64.0382,31286.0
2024-07-19 12:05:00,65.59,65.66,65.58,65.62,59272.0,64.0382,64.1065,64.0284,64.0675,59272.0
2024-07-19 12:10:00,65.61,65.64,65.58,65.6,19622.0,64.0577,64.087,64.0284,64.048,19622.0
2024-07-19 12:15:00,65.6,65.62,65.59,65.6,14291.0,64.048,64.0675,64.0382,64.048,14291.0
2024-07-19 12:20:00,65.58,65.58,65.51,65.51,3776.0,64.0284,64.0284,63.9601,63.9601,3776.0
2024-07-19 12:25:00,65.52,65.53,65.49,65.51,14599.0,63.9698,63.9796,63.9406,63.9601,14599.0
2024-07-19 12:30:00,65.51,65.51,65.46,65.46,4524.0,63.9601,63.9601,63.9113,63.9113,4524.0
2024-07-19 12:35:00,65.47,65.51,65.43,65.46,8879.0,63.921,63.9601,63.882,63.9113,8879.0
2024-07-19 12:40:00,65.49,65.51,65.46,65.47,6615.0,63.9406,63.9601,63.9113,63.921,6615.0
2024-07-19 12:45:00,65.46,65.46,65.43,65.43,3975.0,63.9113,63.9113,63.882,63.882,3975.0
2024-07-19 12:50:00,65.44,65.47,65.44,65.45,4732.0,63.8917,63.921,63.8917,63.9015,4732.0
2024-07-19 12:55:00,65.45,65.47,65.42,65.44,5588.0,63.9015,63.921,63.8722,63.8917,5588.0
2024-07-19 13:00:00,65.43,65.43,65.34,65.35,2215.0,63.882,63.882,63.7941,63.8039,2215.0
2024-07-19 13:05:00,65.35,65.36,65.34,65.35,2713.0,63.8039,63.8136,63.7941,63.8039,2713.0
2024-07-19 13:10:00,65.36,65.36,65.32,65.35,14563.0,63.8136,63.8136,63.7746,63.8039,14563.0
2024-07-19 13:15:00,65.35,65.35,65.29,65.31,24902.0,63.8039,63.8039,63.7453,63.7648,24902.0
2024-07-19 13:20:00,65.3,65.31,65.23,65.25,72535.0,63.7551,63.7648,63.6867,63.7062,72535.0
2024-07-19 13:25:00,65.26,65.32,65.26,65.29,14051.0,63.716,63.7746,63.716,63.7453,14051.0
2024-07-19 13:30:00,65.29,65.32,65.27,65.28,4226.0,63.7453,63.7746,63.7258,63.7355,4226.0
2024-07-19 13:35:00,65.27,65.33,65.26,65.31,5500.0,63.7258,63.7843,63.716,63.7648,5500.0
2024-07-19 13:40:00,65.3,65.3,65.25,65.26,3700.0,63.7551,63.7551,63.7062,63.716,3700.0
2024-07-19 13:45:00,65.26,65.34,65.26,65.34,6708.0,63.716,63.7941,63.716,63.7941,6708.0
2024-07-19 13:50:00,65.33,65.33,65.27,65.28,4132.0,63.7843,63.7843,63.7258,63.7355,4132.0
2024-07-19 13:55:00,65.27,65.32,65.26,65.3,3530.0,63.7258,63.7746,63.716,63.7551,3530.0
2024-07-19 14:00:00,65.31,65.32,65.27,65.27,10428.0,63.7648,63.7746,63.7258,63.7258,10428.0
2024-07-19 14:05:00,65.28,65.32,65.27,65.31,11440.0,63.7355,63.7746,63.7258,63.7648,11440.0
2024-07-19 14:10:00,65.3,65.32,65.28,65.31,9632.0,63.7551,63.7746,63.7355,63.7648,9632.0
2024-07-19 14:15:00,65.31,65.35,65.3,65.31,11866.0,63.7648,63.8039,63.7551,63.7648,11866.0
2024-07-19 14:20:00,65.31,65.31,65.24,65.25,13473.0,63.7648,63.7648,63.6965,63.7062,13473.0
2024-07-19 14:25:00,65.25,65.27,65.21,65.22,5482.0,63.7062,63.7258,63.6672,63.6769,5482.0
2024-07-19 14:30:00,65.22,65.24,65.2,65.22,13118.0,63.6769,63.6965,63.6574,63.6769,13118.0
2024-07-19 14:35:00,65.22,65.23,65.18,65.19,6010.0,63.6769,63.6867,63.6379,63.6477,6010.0
2024-07-19 14:40:00,65.19,65.21,65.16,65.17,3599.0,63.6477,63.6672,63.6184,63.6281,3599.0
2024-07-19 14:45:00,65.17,65.21,65.17,65.21,3100.0,63.6281,63.6672,63.6281,63.6672,3100.0
2024-07-19 14:50:00,65.21,65.24,65.21,65.23,3763.0,63.6672,63.6965,63.6672,63.6867,3763.0
2024-07-19 14:55:00,65.23,65.25,65.23,65.24,5099.0,63.6867,63.7062,63.6867,63.6965,5099.0
2024-07-19 15:00:00,65.24,65.33,65.23,65.32,7125.0,63.6965,63.7843,63.6867,63.7746,7125.0
2024-07-19 15:05:00,65.31,65.32,65.3,65.32,5606.0,63.7648,63.7746,63.7551,63.7746,5606.0
2024-07-19 15:10:00,65.31,65.34,65.31,65.33,4104.0,63.7648,63.7941,63.7648,63.7843,4104.0
2024-07-19 15:15:00,65.33,65.36,65.29,65.36,8834.0,63.7843,63.8136,63.7453,63.8136,8834.0
2024-07-19 15:20:00,65.35,65.36,65.32,65.34,5485.0,63.8039,63.8136,63.7746,63.7941,5485.0
2024-07-19 15:25:00,65.34,65.36,65.34,65.34,9355.0,63.7941,63.8136,63.7941,63.7941,9355.0
2024-07-19 15:30:00,65.34,65.35,65.27,65.28,27752.0,63.7941,63.8039,63.7258,63.7355,27752.0
2024-07-19 15:35:00,65.29,65.31,65.23,65.23,27475.0,63.7453,63.7648,63.6867,63.6867,27475.0
2024-07-19 15:40:00,65.24,65.27,65.23,65.23,57894.0,63.6965,63.7258,63.6867,63.6867,57894.0
2024-07-19 15:45:00,65.23,65.25,65.21,65.21,61000.0,63.6867,63.7062,63.6672,63.6672,61000.0
2024-07-19 15:50:00,65.21,65.24,65.19,65.23,114739.0,63.6672,63.6965,63.6477,63.6867,114739.0
2024-07-19 15:55:00,65.23,65.26,65.2,65.24,285104.0,63.6867,63.716,63.6574,63.6965,285104.0
2024-07-22 09:30:00,65.79,65.82,65.71,65.8,16519.0,64.2335,64.2628,64.1554,64.2432,16519.0
2024-07-22 09:35:00,65.83,65.9,65.82,65.84,18293.0,64.2725,64.3409,64.2628,64.2823,18293.0
2024-07-22 09:40:00,65.84,65.9,65.8,65.83,38106.0,64.2823,64.3409,64.2432,64.2725,38106.0
2024-07-22 09:45:00,65.83,65.87,65.83,65.83,7595.0,64.2725,64.3116,64.2725,64.2725,7595.0
2024-07-22 09:50:00,65.84,65.84,65.76,65.78,37753.0,64.2823,64.2823,64.2042,64.2237,37753.0
2024-07-22 09:55:00,65.78,65.78,65.65,65.66,26863.0,64.2237,64.2237,64.0968,64.1065,26863.0
2024-07-22 10:00:00,65.67,65.67,65.58,65.59,7078.0,64.1163,64.1163,64.0284,64.0382,7078.0
2024-07-22 10:05:00,65.57,65.59,65.49,65.49,36711.0,64.0187,64.0382,63.9406,63.9406,36711.0
2024-07-22 10:10:00,65.49,65.6,65.49,65.6,4636.0,63.9406,64.048,63.9406,64.048,4636.0
2024-07-22 10:15:00,65.59,65.61,65.5,65.57,16131.0,64.0382,64.0577,63.9503,64.0187,16131.0
2024-07-22 10:20:00,65.56,65.59,65.53,65.58,16003.0,64.0089,64.0382,63.9796,64.0284,16003.0
2024-07-22 10:25:00,65.6,65.61,65.56,65.6,18733.0,64.048,64.0577,64.0089,64.048,18733.0
2024-07-22 10:30:00,65.6,65.61,65.56,65.61,9027.0,64.048,64.0577,64.0089,64.0577,9027.0
2024-07-22 10:35:00,65.66,65.71,65.66,65.71,8506.0,64.1065,64.1554,64.1065,64.1554,8506.0
2024-07-22 10:40:00,65.74,65.74,65.71,65.74,2226.0,64.1846,64.1846,64.1554,64.1846,2226.0
2024-07-22 10:45:00,65.73,65.74,65.7,65.7,2276.0,64.1749,64.1846,64.1456,64.1456,2276.0
2024-07-22 10:50:00,65.7,65.7,65.66,65.68,7552.0,64.1456,64.1456,64.1065,64.1261,7552.0
2024-07-22 10:55:00,65.69,65.74,65.68,65.71,3647.0,64.1358,64.1846,64.1261,64.1554,3647.0
2024-07-22 11:00:00,65.71,65.77,65.71,65.77,2748.0,64.1554,64.2139,64.1554,64.2139,2748.0
2024-07-22 11:05:00,65.78,65.78,65.63,65.63,3817.0,64.2237,64.2237,64.0772,64.0772,3817.0
2024-07-22 11:10:00,65.61,65.71,65.61,65.68,9249.0,64.0577,64.1554,64.0577,64.1261,9249.0
2024-07-22 11:15:00,65.7,65.71,65.58,65.59,23218.0,64.1456,64.1554,64.0284,64.0382,23218.0
2024-07-22 11:20:00,65.59,65.61,65.54,65.54,14352.0,64.0382,64.0577,63.9894,63.9894,14352.0
2024-07-22 11:25:00,65.54,65.58,65.51,65.53,8198.0,63.9894,64.0284,63.9601,63.9796,8198.0
2024-07-22 11:30:00,65.52,65.53,65.48,65.49,41698.0,63.9698,63.9796,63.9308,63.9406,41698.0
2024-07-22 11:35:00,65.51,65.52,65.49,65.51,18624.0,63.9601,63.9698,63.9406,63.9601,18624.0
2024-07-22 11:40:00,65.51,65.51,65.46,65.5,20959.0,63.9601,63.9601,63.9113,63.9503,20959.0
2024-07-22 11:45:00,65.5,65.5,65.44,65.47,16938.0,63.9503,63.9503,63.8917,63.921,16938.0
2024-07-22 11:50:00,65.46,65.51,65.44,65.49,12050.0,63.9113,63.9601,63.8917,63.9406,12050.0
2024-07-22 11:55:00,65.5,65.51,65.47,65.5,8014.0,63.9503,63.9601,63.921,63.9503,8014.0
2024-07-22 12:00:00,65.49,65.5,65.47,65.48,2906.0,63.9406,63.9503,63.921,63.9308,2906.0
2024-07-22 12:05:00,65.47,65.54,65.45,65.53,12723.0,63.921,63.9894,63.9015,63.9796,12723.0
2024-07-22 12:10:00,65.53,65.53,65.51,65.51,3280.0,63.9796,63.9796,63.9601,63.9601,3280.0
2024-07-22 12:15:00,65.52,65.57,65.52,65.57,10204.0,63.9698,64.0187,63.9698,64.0187,10204.0
2024-07-22 12:20:00,65.58,65.62,65.58,65.6,15574.0,64.0284,64.0675,64.0284,64.048,15574.0
2024-07-22 12:25:00,65.6,65.6,65.54,65.55,5570.0,64.048,64.048,63.9894,63.9991,5570.0
2024-07-22 12:30:00,65.55,65.55,65.52,65.55,1500.0,63.9991,63.9991,63.9698,63.9991,1500.0
2024-07-22 12:35:00,65.56,65.63,65.55,65.63,1166.0,64.0089,64.0772,63.9991,64.0772,1166.0
2024-07-22 12:40:00,65.63,65.67,65.63,65.66,3428.0,64.0772,64.1163,64.0772,64.1065,3428.0
2024-07-22 12:45:00,65.65,65.68,65.65,65.68,1678.0,64.0968,64.1261,64.0968,64.1261,1678.0
2024-07-22 12:50:00,65.69,65.76,65.67,65.75,4431.0,64.1358,64.2042,64.1163,64.1944,4431.0
2024-07-22 12:55:00,65.74,65.79,65.71,65.73,4063.0,64.1846,64.2335,64.1554,64.1749,4063.0
2024-07-22 13:00:00,65.77,65.78,65.76,65.77,985.0,64.2139,64.2237,64.2042,64.2139,985.0
2024-07-22 13:05:00,65.79,65.79,65.79,65.79,400.0,64.2335,64.2335,64.2335,64.2335,400.0
2024-07-22 13:10:00,65.77,65.77,65.75,65.77,1600.0,64.2139,64.2139,64.1944,64.2139,1600.0
2024-07-22 13:15:00,65.78,65.79,65.77,65.78,1630.0,64.2237,64.2335,64.2139,64.2237,1630.0
2024-07-22 13:20:00,65.79,65.79,65.75,65.76,2700.0,64.2335,64.2335,64.1944,64.2042,2700.0
2024-07-22 13:25:00,65.76,65.78,65.76,65.76,1311.0,64.2042,64.2237,64.2042,64.2042,1311.0
2024-07-22 13:30:00,65.75,65.8,65.73,65.8,3961.0,64.1944,64.2432,64.1749,64.2432,3961.0
2024-07-22 13:35:00,65.78,65.78,65.72,65.75,5393.0,64.2237,64.2237,64.1651,64.1944,5393.0
2024-07-22 13:40:00,65.75,65.75,65.74,65.74,1100.0,64.1944,64.1944,64.1846,64.1846,1100.0
2024-07-22 13:45:00,65.77,65.79,65.76,65.78,2400.0,64.2139,64.2335,64.2042,64.2237,2400.0
2024-07-22 13:50:00,65.77,65.77,65.75,65.76,3045.0,64.2139,64.2139,64.1944,64.2042,3045.0
2024-07-22 13:55:00,65.75,65.76,65.73,65.76,2278.0,64.1944,64.2042,64.1749,64.2042,2278.0
2024-07-22 14:00:00,65.76,65.76,65.73,65.74,8194.0,64.2042,64.2042,64.1749,64.1846,8194.0
2024-07-22 14:05:00,65.73,65.79,65.72,65.79,4500.0,64.1749,64.2335,64.1651,64.2335,4500.0
2024-07-22 14:10:00,65.77,65.78,65.74,65.76,3738.0,64.2139,64.2237,64.1846,64.2042,3738.0
2024-07-22 14:15:00,65.78,65.78,65.77,65.77,720.0,64.2237,64.2237,64.2139,64.2139,720.0
2024-07-22 14:20:00,65.78,65.81,65.78,65.8,1000.0,64.2237,64.253,64.2237,64.2432,1000.0
2024-07-22 14:25:00,65.81,65.83,65.78,65.79,9003.0,64.253,64.2725,64.2237,64.2335,9003.0
2024-07-22 14:30:00,65.81,65.83,65.81,65.83,32710.0,64.253,64.2725,64.253,64.2725,32710.0
2024-07-22 14:35:00,65.82,65.83,65.81,65.83,2617.0,64.2628,64.2725,64.253,64.2725,2617.0
2024-07-22 14:40:00,65.83,65.84,65.8,65.82,12784.0,64.2725,64.2823,64.2432,64.2628,12784.0
2024-07-22 14:45:00,65.83,65.84,65.82,65.84,1458.0,64.2725,64.2823,64.2628,64.2823,1458.0
2024-07-22 14:50:00,65.84,65.85,65.84,65.84,1500.0,64.2823,64.292,64.2823,64.2823,1500.0
2024-07-22 14:55:00,65.84,65.84,65.81,65.81,77649.0,64.2823,64.2823,64.253,64.253,77649.0
2024-07-22 15:00:00,65.82,65.82,65.72,65.77,19414.0,64.2628,64.2628,64.1651,64.2139,19414.0
2024-07-22 15:05:00,65.77,65.8,65.74,65.74,93131.0,64.2139,64.2432,64.1846,64.1846,93131.0
2024-07-22 15:10:00,65.73,65.8,65.73,65.78,12011.0,64.1749,64.2432,64.1749,64.2237,12011.0
2024-07-22 15:15:00,65.78,65.8,65.77,65.78,17618.0,64.2237,64.2432,64.2139,64.2237,17618.0
2024-07-22 15:20:00,65.77,65.79,65.76,65.78,11068.0,64.2139,64.2335,64.2042,64.2237,11068.0
2024-07-22 15:25:00,65.78,65.78,65.73,65.74,10008.0,64.2237,64.2237,64.1749,64.1846,10008.0
2024-07-22 15:30:00,65.73,65.76,65.72,65.73,61926.0,64.1749,64.2042,64.1651,64.1749,61926.0
2024-07-22 15:35:00,65.73,65.76,65.72,65.74,34447.0,64.1749,64.2042,64.1651,64.1846,34447.0
2024-07-22 15:40:00,65.74,65.75,65.73,65.73,44644.0,64.1846,64.1944,64.1749,64.1749,44644.0
2024-07-22 15:45:00,65.74,65.75,65.71,65.72,70687.0,64.1846,64.1944,64.1554,64.1651,70687.0
2024-07-22 15:50:00,65.73,65.77,65.71,65.75,103229.0,64.1749,64.2139,64.1554,64.1944,103229.0
2024-07-22 15:55:00,65.75,65.8,65.72,65.78,61657.0,64.1944,64.2432,64.1651,64.2237,61657.0
2024-07-23 09:30:00,65.69,65.71,65.5,65.57,21556.0,64.1358,64.1554,63.9503,64.0187,21556.0
2024-07-23 09:35:00,65.56,65.61,65.52,65.61,26104.0,64.0089,64.0577,63.9698,64.0577,26104.0
2024-07-23 09:40:00,65.61,65.68,65.6,65.67,18277.0,64.0577,64.1261,64.048,64.1163,18277.0
2024-07-23 09:45:00,65.67,65.69,65.63,65.68,13746.0,64.1163,64.1358,64.0772,64.1261,13746.0
2024-07-23 09:50:00,65.67,65.67,65.59,65.61,8936.0,64.1163,64.1163,64.0382,64.0577,8936.0
2024-07-23 09:55:00,65.64,65.67,65.63,65.67,3200.0,64.087,64.1163,64.0772,64.1163,3200.0
2024-07-23 10:00:00,65.68,65.7,65.63,65.65,9796.0,64.1261,64.1456,64.0772,64.0968,9796.0
2024-07-23 10:05:00,65.65,65.69,65.62,65.67,13052.0,64.0968,64.1358,64.0675,64.1163,13052.0
2024-07-23 10:10:00,65.67,65.68,65.61,65.65,11190.0,64.1163,64.1261,64.0577,64.0968,11190.0
2024-07-23 10:15:00,65.65,65.69,65.64,65.67,5040.0,64.0968,64.1358,64.087,64.1163,5040.0
2024-07-23 10:20:00,65.69,65.72,65.68,65.68,6540.0,64.1358,64.1651,64.1261,64.1261,6540.0
2024-07-23 10:25:00,65.66,65.71,65.66,65.67,2400.0,64.1065,64.1554,64.1065,64.1163,2400.0
2024-07-23 10:30:00,65.67,65.68,65.64,65.68,4403.0,64.1163,64.1261,64.087,64.1261,4403.0
2024-07-23 10:35:00,65.68,65.7,65.62,65.64,4529.0,64.1261,64.1456,64.0675,64.087,4529.0
2024-07-23 10:40:00,65.64,65.64,65.6,65.62,8269.0,64.087,64.087,64.048,64.0675,8269.0
2024-07-23 10:45:00,65.61,65.61,65.53,65.55,26442.0,64.0577,64.0577,63.9796,63.9991,26442.0
2024-07-23 10:50:00,65.55,65.56,65.51,65.52,9277.0,63.9991,64.0089,63.9601,63.9698,9277.0
2024-07-23 10:55:00,65.52,65.59,65.51,65.58,41148.0,63.9698,64.0382,63.9601,64.0284,41148.0
2024-07-23 11:00:00,65.57,65.61,65.57,65.6,8628.0,64.0187,64.0577,64.0187,64.048,8628.0
2024-07-23 11:05:00,65.59,65.64,65.59,65.64,11594.0,64.0382,64.087,64.0382,64.087,11594.0
2024-07-23 11:10:00,65.65,65.71,65.64,65.71,4348.0,64.0968,64.1554,64.087,64.1554,4348.0
2024-07-23 11:15:00,65.72,65.78,65.72,65.77,4361.0,64.1651,64.2237,64.1651,64.2139,4361.0
2024-07-23 11:20:00,65.76,65.76,65.71,65.72,2302.0,64.2042,64.2042,64.1554,64.1651,2302.0
2024-07-23 11:25:00,65.71,65.71,65.68,65.69,7578.0,64.1554,64.1554,64.1261,64.1358,7578.0
2024-07-23 11:30:00,65.69,65.71,65.67,65.71,15789.0,64.1358,64.1554,64.1163,64.1554,15789.0
2024-07-23 11:35:00,65.72,65.73,65.67,65.69,15979.0,64.1651,64.1749,64.1163,64.1358,15979.0
2024-07-23 11:40:00,65.69,65.69,65.66,65.66,27449.0,64.1358,64.1358,64.1065,64.1065,27449.0
2024-07-23 11:45:00,65.67,65.69,65.64,65.67,22099.0,64.1163,64.1358,64.087,64.1163,22099.0
2024-07-23 11:50:00,65.67,65.67,65.63,65.64,15356.0,64.1163,64.1163,64.0772,64.087,15356.0
2024-07-23 11:55:00,65.64,65.65,65.6,65.64,30035.0,64.087,64.0968,64.048,64.087,30035.0
2024-07-23 12:00:00,65.64,65.66,65.61,65.65,17660.0,64.087,64.1065,64.0577,64.0968,17660.0
2024-07-23 12:05:00,65.65,65.68,65.62,65.66,15640.0,64.0968,64.1261,64.0675,64.1065,15640.0
2024-07-23 12:10:00,65.66,65.7,65.65,65.7,8953.0,64.1065,64.1456,64.0968,64.1456,8953.0
2024-07-23 12:15:00,65.69,65.7,65.66,65.67,29932.0,64.1358,64.1456,64.1065,64.1163,29932.0
2024-07-23 12:20:00,65.67,65.69,65.57,65.59,30879.0,64.1163,64.1358,64.0187,64.0382,30879.0
2024-07-23 12:25:00,65.59,65.61,65.55,65.6,14263.0,64.0382,64.0577,63.9991,64.048,14263.0
2024-07-23 12:30:00,65.59,65.59,65.56,65.57,20484.0,64.0382,64.0382,64.0089,64.0187,20484.0
2024-07-23 12:35:00,65.57,65.59,65.56,65.57,14439.0,64.0187,64.0382,64.0089,64.0187,14439.0
2024-07-23 12:40:00,65.57,65.61,65.57,65.6,11736.0,64.0187,64.0577,64.0187,64.048,11736.0
2024-07-23 12:45:00,65.6,65.62,65.58,65.61,15361.0,64.048,64.0675,64.0284,64.0577,15361.0
2024-07-23 12:50:00,65.61,65.61,65.57,65.6,11663.0,64.0577,64.0577,64.0187,64.048,11663.0
2024-07-23 12:55:00,65.6,65.6,65.53,65.58,12111.0,64.048,64.048,63.9796,64.0284,12111.0
2024-07-23 13:00:00,65.58,65.65,65.57,65.62,15858.0,64.0284,64.0968,64.0187,64.0675,15858.0
2024-07-23 13:05:00,65.61,65.64,65.57,65.58,13171.0,64.0577,64.087,64.0187,64.0284,13171.0
2024-07-23 13:10:00,65.58,65.61,65.57,65.59,16161.0,64.0284,64.0577,64.0187,64.0382,16161.0
2024-07-23 13:15:00,65.59,65.61,65.58,65.59,11469.0,64.0382,64.0577,64.0284,64.0382,11469.0
2024-07-23 13:20:00,65.6,65.62,65.59,65.59,14631.0,64.048,64.0675,64.0382,64.0382,14631.0
2024-07-23 13:25:00,65.6,65.63,65.6,65.62,87865.0,64.048,64.0772,64.048,64.0675,87865.0
2024-07-23 13:30:00,65.62,65.63,65.58,65.59,13639.0,64.0675,64.0772,64.0284,64.0382,13639.0
2024-07-23 13:35:00,65.59,65.61,65.58,65.6,12356.0,64.0382,64.0577,64.0284,64.048,12356.0
2024-07-23 13:40:00,65.61,65.61,65.58,65.59,17243.0,64.0577,64.0577,64.0284,64.0382,17243.0
2024-07-23 13:45:00,65.59,65.64,65.59,65.63,9777.0,64.0382,64.087,64.0382,64.0772,9777.0
2024-07-23 13:50:00,65.63,65.63,65.59,65.63,12111.0,64.0772,64.0772,64.0382,64.0772,12111.0
2024-07-23 13:55:00,65.63,65.63,65.59,65.63,24555.0,64.0772,64.0772,64.0382,64.0772,24555.0
2024-07-23 14:00:00,65.63,65.65,65.63,65.64,1958.0,64.0772,64.0968,64.0772,64.087,1958.0
2024-07-23 14:05:00,65.65,65.66,65.64,65.66,2400.0,64.0968,64.1065,64.087,64.1065,2400.0
2024-07-23 14:10:00,65.67,65.67,65.63,65.65,2983.0,64.1163,64.1163,64.0772,64.0968,2983.0
2024-07-23 14:15:00,65.64,65.65,65.63,65.63,2660.0,64.087,64.0968,64.0772,64.0772,2660.0
2024-07-23 14:20:00,65.63,65.66,65.63,65.66,5536.0,64.0772,64.1065,64.0772,64.1065,5536.0
2024-07-23 14:25:00,65.65,65.65,65.59,65.62,4200.0,64.0968,64.0968,64.0382,64.0675,4200.0
2024-07-23 14:30:00,65.61,65.64,65.61,65.63,6649.0,64.0577,64.087,64.0577,64.0772,6649.0
2024-07-23 14:35:00,65.62,65.66,65.62,65.65,2752.0,64.0675,64.1065,64.0675,64.0968,2752.0
2024-07-23 14:40:00,65.63,65.63,65.61,65.62,2601.0,64.0772,64.0772,64.0577,64.0675,2601.0
2024-07-23 14:45:00,65.62,65.64,65.61,65.63,5093.0,64.0675,64.087,64.0577,64.0772,5093.0
2024-07-23 14:50:00,65.62,65.63,65.6,65.62,6063.0,64.0675,64.0772,64.048,64.0675,6063.0
2024-07-23 14:55:00,65.62,65.62,65.59,65.59,1483.0,64.0675,64.0675,64.0382,64.0382,1483.0
2024-07-23 15:00:00,65.59,65.6,65.56,65.56,6436.0,64.0382,64.048,64.0089,64.0089,6436.0
2024-07-23 15:05:00,65.56,65.59,65.55,65.58,10775.0,64.0089,64.0382,63.9991,64.0284,10775.0
2024-07-23 15:10:00,65.58,65.59,65.57,65.58,3761.0,64.0284,64.0382,64.0187,64.0284,3761.0
2024-07-23 15:15:00,65.57,65.58,65.53,65.55,10837.0,64.0187,64.0284,63.9796,63.9991,10837.0
2024-07-23 15:20:00,65.55,65.58,65.54,65.57,12353.0,63.9991,64.0284,63.9894,64.0187,12353.0
2024-07-23 15:25:00,65.57,65.57,65.55,65.57,8905.0,64.0187,64.0187,63.9991,64.0187,8905.0
2024-07-23 15:30:00,65.56,65.59,65.52,65.58,21381.0,64.0089,64.0382,63.9698,64.0284,21381.0
2024-07-23 15:35:00,65.59,65.59,65.55,65.56,16947.0,64.0382,64.0382,63.9991,64.0089,16947.0
2024-07-23 15:40:00,65.56,65.56,65.5,65.53,29552.0,64.0089,64.0089,63.9503,63.9796,29552.0
2024-07-23 15:45:00,65.55,65.6,65.54,65.6,31616.0,63.9991,64.048,63.9894,64.048,31616.0
2024-07-23 15:50:00,65.6,65.61,65.52,65.52,45583.0,64.048,64.0577,63.9698,63.9698,45583.0
2024-07-23 15:55:00,65.52,65.54,65.48,65.52,93514.0,63.9698,63.9894,63.9308,63.9698,93514.0
2024-07-24 09:30:00,65.5,65.52,65.4,65.41,49397.0,63.9503,63.9698,63.8527,63.8625,49397.0
2024-07-24 09:35:00,65.4,65.46,65.37,65.42,43343.0,63.8527,63.9113,63.8234,63.8722,43343.0
2024-07-24 09:40:00,65.44,65.51,65.44,65.5,56263.0,63.8917,63.9601,63.8917,63.9503,56263.0
2024-07-24 09:45:00,65.5,65.52,65.44,65.44,30541.0,63.9503,63.9698,63.8917,63.8917,30541.0
2024-07-24 09:50:00,65.42,65.42,65.3,65.31,19677.0,63.8722,63.8722,63.7551,63.7648,19677.0
2024-07-24 09:55:00,65.31,65.32,65.19,65.22,25610.0,63.7648,63.7746,63.6477,63.6769,25610.0
2024-07-24 10:00:00,65.2,65.27,65.2,65.25,24889.0,63.6574,63.7258,63.6574,63.7062,24889.0
2024-07-24 10:05:00,65.25,65.29,65.22,65.24,20214.0,63.7062,63.7453,63.6769,63.6965,20214.0
2024-07-24 10:10:00,65.27,65.28,65.2,65.23,19352.0,63.7258,63.7355,63.6574,63.6867,19352.0
2024-07-24 10:15:00,65.22,65.26,65.16,65.23,11114.0,63.6769,63.716,63.6184,63.6867,11114.0
2024-07-24 10:20:00,65.24,65.27,65.21,65.23,6960.0,63.6965,63.7258,63.6672,63.6867,6960.0
2024-07-24 10:25:00,65.23,65.32,65.23,65.31,6074.0,63.6867,63.7746,63.6867,63.7648,6074.0
2024-07-24 10:30:00,65.31,65.36,65.29,65.29,7377.0,63.7648,63.8136,63.7453,63.7453,7377.0
2024-07-24 10:35:00,65.3,65.3,65.24,65.25,10666.0,63.7551,63.7551,63.6965,63.7062,10666.0
2024-07-24 10:40:00,65.25,65.25,65.21,65.21,19156.0,63.7062,63.7062,63.6672,63.6672,19156.0
2024-07-24 10:45:00,65.2,65.2,65.14,65.17,61571.0,63.6574,63.6574,63.5988,63.6281,61571.0
2024-07-24 10:50:00,65.17,65.2,65.16,65.17,8408.0,63.6281,63.6574,63.6184,63.6281,8408.0
2024-07-24 10:55:00,65.17,65.21,65.15,65.16,18094.0,63.6281,63.6672,63.6086,63.6184,18094.0
2024-07-24 11:00:00,65.14,65.15,65.06,65.06,29004.0,63.5988,63.6086,63.5207,63.5207,29004.0
2024-07-24 11:05:00,65.06,65.06,65.0,65.02,18951.0,63.5207,63.5207,63.4622,63.4817,18951.0
2024-07-24 11:10:00,65.01,65.01,64.95,64.97,12116.0,63.4719,63.4719,63.4133,63.4329,12116.0
2024-07-24 11:15:00,64.97,65.0,64.95,65.0,22986.0,63.4329,63.4622,63.4133,63.4622,22986.0
2024-07-24 11:20:00,65.0,65.01,64.92,64.92,25555.0,63.4622,63.4719,63.384,63.384,25555.0
2024-07-24 11:25:00,64.92,65.04,64.92,65.03,10359.0,63.384,63.5012,63.384,63.4914,10359.0
2024-07-24 11:30:00,65.03,65.08,65.03,65.04,15406.0,63.4914,63.5403,63.4914,63.5012,15406.0
2024-07-24 11:35:00,65.05,65.05,65.01,65.03,19501.0,63.511,63.511,63.4719,63.4914,19501.0
2024-07-24 11:40:00,65.03,65.04,64.99,64.99,11489.0,63.4914,63.5012,63.4524,63.4524,11489.0
2024-07-24 11:45:00,64.98,64.99,64.95,64.96,24171.0,63.4426,63.4524,63.4133,63.4231,24171.0
2024-07-24 11:50:00,64.95,65.02,64.95,65.0,34416.0,63.4133,63.4817,63.4133,63.4622,34416.0
2024-07-24 11:55:00,65.0,65.0,64.94,64.95,80638.0,63.4622,63.4622,63.4036,63.4133,80638.0
2024-07-24 12:00:00,64.95,64.97,64.93,64.93,42972.0,63.4133,63.4329,63.3938,63.3938,42972.0
2024-07-24 12:05:00,64.93,64.93,64.88,64.91,83394.0,63.3938,63.3938,63.345,63.3743,83394.0
2024-07-24 12:10:00,64.91,64.98,64.9,64.98,16319.0,63.3743,63.4426,63.3645,63.4426,16319.0
2024-07-24 12:15:00,64.99,65.03,64.97,64.99,21178.0,63.4524,63.4914,63.4329,63.4524,21178.0
2024-07-24 12:20:00,65.0,65.04,65.0,65.02,19832.0,63.4622,63.5012,63.4622,63.4817,19832.0
2024-07-24 12:25:00,65.02,65.03,64.98,64.99,6811.0,63.4817,63.4914,63.4426,63.4524,6811.0
2024-07-24 12:30:00,64.99,65.02,64.99,65.02,9945.0,63.4524,63.4817,63.4524,63.4817,9945.0
2024-07-24 12:35:00,65.03,65.03,64.98,64.99,14952.0,63.4914,63.4914,63.4426,63.4524,14952.0
2024-07-24 12:40:00,64.99,64.99,64.93,64.95,14792.0,63.4524,63.4524,63.3938,63.4133,14792.0
2024-07-24 12:45:00,64.95,65.02,64.94,65.0,34416.0,63.4133,63.4817,63.4036,63.4622,34416.0
2024-07-24 12:50:00,65.01,65.01,64.97,64.97,27412.0,63.4719,63.4719,63.4329,63.4329,27412.0
2024-07-24 12:55:00,64.97,65.01,64.97,65.0,60553.0,63.4329,63.4719,63.4329,63.4622,60553.0
2024-07-24 13:00:00,65.0,65.04,64.98,65.01,18037.0,63.4622,63.5012,63.4426,63.4719,18037.0
2024-07-24 13:05:00,65.01,65.05,65.0,65.05,21366.0,63.4719,63.511,63.4622,63.511,21366.0
2024-07-24 13:10:00,65.05,65.07,65.03,65.04,6732.0,63.511,63.5305,63.4914,63.5012,6732.0
2024-07-24 13:15:00,65.04,65.07,65.02,65.07,9209.0,63.5012,63.5305,63.4817,63.5305,9209.0
2024-07-24 13:20:00,65.06,65.07,65.02,65.02,1265.0,63.5207,63.5305,63.4817,63.4817,1265.0
2024-07-24 13:25:00,65.01,65.02,64.99,64.99,7216.0,63.4719,63.4817,63.4524,63.4524,7216.0
2024-07-24 13:30:00,64.98,65.01,64.96,65.01,12073.0,63.4426,63.4719,63.4231,63.4719,12073.0
2024-07-24 13:35:00,65.02,65.03,64.99,65.03,8594.0,63.4817,63.4914,63.4524,63.4914,8594.0
2024-07-24 13:40:00,65.02,65.03,65.0,65.01,6373.0,63.4817,63.4914,63.4622,63.4719,6373.0
2024-07-24 13:45:00,65.0,65.0,64.94,64.95,2768.0,63.4622,63.4622,63.4036,63.4133,2768.0
2024-07-24 13:50:00,64.94,64.94,64.92,64.93,5007.0,63.4036,63.4036,63.384,63.3938,5007.0
2024-07-24 13:55:00,64.91,64.91,64.87,64.88,3256.0,63.3743,63.3743,63.3352,63.345,3256.0
2024-07-24 14:00:00,64.88,64.88,64.8,64.8,27904.0,63.345,63.345,63.2669,63.2669,27904.0
2024-07-24 14:05:00,64.79,64.82,64.76,64.81,17480.0,63.2571,63.2864,63.2278,63.2766,17480.0
2024-07-24 14:10:00,64.81,64.85,64.8,64.84,16803.0,63.2766,63.3157,63.2669,63.3059,16803.0
2024-07-24 14:15:00,64.83,64.85,64.75,64.76,16507.0,63.2962,63.3157,63.2181,63.2278,16507.0
2024-07-24 14:20:00,64.76,64.76,64.68,64.7,15067.0,63.2278,63.2278,63.1497,63.1692,15067.0
2024-07-24 14:25:00,64.71,64.74,64.7,64.72,4731.0,63.179,63.2083,63.1692,63.1888,4731.0
2024-07-24 14:30:00,64.71,64.73,64.68,64.69,5105.0,63.179,63.1985,63.1497,63.1595,5105.0
2024-07-24 14:35:00,64.68,64.71,64.68,64.69,11946.0,63.1497,63.179,63.1497,63.1595,11946.0
2024-07-24 14:40:00,64.68,64.69,64.6,64.6,17417.0,63.1497,63.1595,63.0716,63.0716,17417.0
2024-07-24 14:45:00,64.59,64.63,64.56,64.57,12677.0,63.0619,63.1009,63.0326,63.0423,12677.0
2024-07-24 14:50:00,64.56,64.57,64.51,64.55,19482.0,63.0326,63.0423,62.9837,63.0228,19482.0
2024-07-24 14:55:00,64.55,64.59,64.55,64.58,13525.0,63.0228,63.0619,63.0228,63.0521,13525.0
2024-07-24 15:00:00,64.59,64.61,64.52,64.58,38919.0,63.0619,63.0814,62.9935,63.0521,38919.0
2024-07-24 15:05:00,64.58,64.58,64.52,64.56,37788.0,63.0521,63.0521,62.9935,63.0326,37788.0
2024-07-24 15:10:00,64.57,64.59,64.56,64.59,24244.0,63.0423,63.0619,63.0326,63.0619,24244.0
2024-07-24 15:15:00,64.59,64.6,64.55,64.59,18584.0,63.0619,63.0716,63.0228,63.0619,18584.0
2024-07-24 15:20:00,64.59,64.7,64.59,64.67,437966.0,63.0619,63.1692,63.0619,63.14,437966.0
2024-07-24 15:25:00,64.68,64.69,64.62,64.64,32622.0,63.1497,63.1595,63.0911,63.1107,32622.0
2024-07-24 15:30:00,64.64,64.68,64.61,64.67,63105.0,63.1107,63.1497,63.0814,63.14,63105.0
2024-07-24 15:35:00,64.67,64.69,64.65,64.65,26695.0,63.14,63.1595,63.1204,63.1204,26695.0
2024-07-24 15:40:00,64.66,64.7,64.62,64.63,25264.0,63.1302,63.1692,63.0911,63.1009,25264.0
2024-07-24 15:45:00,64.62,64.62,64.56,64.59,37095.0,63.0911,63.0911,63.0326,63.0619,37095.0
2024-07-24 15:50:00,64.58,64.59,64.49,64.49,105506.0,63.0521,63.0619,62.9642,62.9642,105506.0
2024-07-24 15:55:00,64.49,64.55,64.48,64.54,88088.0,62.9642,63.0228,62.9545,63.013,88088.0
2024-07-25 09:30:00,64.31,64.32,64.2,64.23,49173.0,62.7885,62.7982,62.6811,62.7104,49173.0
2024-07-25 09:35:00,64.23,64.23,64.14,64.17,26759.0,62.7104,62.7104,62.6225,62.6518,26759.0
2024-07-25 09:40:00,64.17,64.26,64.15,64.22,85428.0,62.6518,62.7397,62.6323,62.7006,85428.0
2024-07-25 09:45:00,64.23,64.27,64.15,64.23,45932.0,62.7104,62.7494,62.6323,62.7104,45932.0
2024-07-25 09:50:00,64.24,64.24,64.13,64.16,34462.0,62.7201,62.7201,62.6127,62.642,34462.0
2024-07-25 09:55:00,64.17,64.18,64.06,64.09,41597.0,62.6518,62.6616,62.5444,62.5737,41597.0
2024-07-25 10:00:00,64.08,64.08,63.94,63.97,32869.0,62.5639,62.5639,62.4272,62.4565,32869.0
2024-07-25 10:05:00,63.97,64.02,63.86,63.91,54459.0,62.4565,62.5053,62.3491,62.3979,54459.0
2024-07-25 10:10:00,63.92,63.93,63.84,63.92,69795.0,62.4077,62.4175,62.3296,62.4077,69795.0
2024-07-25 10:15:00,63.93,64.05,63.92,64.05,47079.0,62.4175,62.5346,62.4077,62.5346,47079.0
2024-07-25 10:20:00,64.04,64.17,64.01,64.17,49510.0,62.5249,62.6518,62.4956,62.6518,49510.0
2024-07-25 10:25:00,64.17,64.22,64.14,64.22,49751.0,62.6518,62.7006,62.6225,62.7006,49751.0
2024-07-25 10:30:00,64.21,64.26,64.16,64.25,55570.0,62.6908,62.7397,62.642,62.7299,55570.0
2024-07-25 10:35:00,64.25,64.27,64.18,64.19,33227.0,62.7299,62.7494,62.6616,62.6713,33227.0
2024-07-25 10:40:00,64.19,64.27,64.16,64.27,27543.0,62.6713,62.7494,62.642,62.7494,27543.0
2024-07-25 10:45:00,64.27,64.35,64.24,64.35,31951.0,62.7494,62.8275,62.7201,62.8275,31951.0
2024-07-25 10:50:00,64.36,64.49,64.36,64.45,48167.0,62.8373,62.9642,62.8373,62.9252,48167.0
2024-07-25 10:55:00,64.42,64.47,64.39,64.47,25605.0,62.8959,62.9447,62.8666,62.9447,25605.0
2024-07-25 11:00:00,64.47,64.47,64.34,64.36,16497.0,62.9447,62.9447,62.8178,62.8373,16497.0
2024-07-25 11:05:00,64.37,64.37,64.34,64.34,3134.0,62.8471,62.8471,62.8178,62.8178,3134.0
2024-07-25 11:10:00,64.34,64.5,64.34,64.5,10501.0,62.8178,62.974,62.8178,62.974,10501.0
2024-07-25 11:15:00,64.51,64.58,64.49,64.5,19941.0,62.9837,63.0521,62.9642,62.974,19941.0
2024-07-25 11:20:00,64.48,64.49,64.42,64.44,34284.0,62.9545,62.9642,62.8959,62.9154,34284.0
2024-07-25 11:25:00,64.44,64.44,64.39,64.39,5024.0,62.9154,62.9154,62.8666,62.8666,5024.0
2024-07-25 11:30:00,64.39,64.42,64.35,64.41,16050.0,62.8666,62.8959,62.8275,62.8861,16050.0
2024-07-25 11:35:00,64.42,64.42,64.33,64.4,26848.0,62.8959,62.8959,62.808,62.8763,26848.0
2024-07-25 11:40:00,64.4,64.4,64.27,64.34,7464.0,62.8763,62.8763,62.7494,62.8178,7464.0
2024-07-25 11:45:00,64.35,64.4,64.34,64.35,14004.0,62.8275,62.8763,62.8178,62.8275,14004.0
2024-07-25 11:50:00,64.34,64.41,64.34,64.39,9432.0,62.8178,62.8861,62.8178,62.8666,9432.0
2024-07-25 11:55:00,64.39,64.47,64.36,64.46,50543.0,62.8666,62.9447,62.8373,62.9349,50543.0
2024-07-25 12:00:00,64.47,64.53,64.45,64.52,113122.0,62.9447,63.0033,62.9252,62.9935,113122.0
2024-07-25 12:05:00,64.51,64.53,64.4,64.45,29004.0,62.9837,63.0033,62.8763,62.9252,29004.0
2024-07-25 12:10:00,64.46,64.54,64.46,64.52,21662.0,62.9349,63.013,62.9349,62.9935,21662.0
2024-07-25 12:15:00,64.51,64.55,64.49,64.55,41507.0,62.9837,63.0228,62.9642,63.0228,41507.0
2024-07-25 12:20:00,64.55,64.62,64.51,64.61,86996.0,63.0228,63.0911,62.9837,63.0814,86996.0
2024-07-25 12:25:00,64.61,64.61,64.57,64.59,29802.0,63.0814,63.0814,63.0423,63.0619,29802.0
2024-07-25 12:30:00,64.58,64.59,64.52,64.57,32492.0,63.0521,63.0619,62.9935,63.0423,32492.0
2024-07-25 12:35:00,64.56,64.59,64.54,64.57,13497.0,63.0326,63.0619,63.013,63.0423,13497.0
2024-07-25 12:40:00,64.57,64.61,64.56,64.6,12791.0,63.0423,63.0814,63.0326,63.0716,12791.0
2024-07-25 12:45:00,64.6,64.6,64.51,64.52,16021.0,63.0716,63.0716,62.9837,62.9935,16021.0
2024-07-25 12:50:00,64.53,64.55,64.51,64.52,9260.0,63.0033,63.0228,62.9837,62.9935,9260.0
2024-07-25 12:55:00,64.53,64.57,64.52,64.55,12130.0,63.0033,63.0423,62.9935,63.0228,12130.0
2024-07-25 13:00:00,64.56,64.64,64.55,64.61,31763.0,63.0326,63.1107,63.0228,63.0814,31763.0
2024-07-25 13:05:00,64.6,64.65,64.6,64.65,16450.0,63.0716,63.1204,63.0716,63.1204,16450.0
2024-07-25 13:10:00,64.65,64.67,64.58,64.59,17470.0,63.1204,63.14,63.0521,63.0619,17470.0
2024-07-25 13:15:00,64.58,64.58,64.48,64.49,13451.0,63.0521,63.0521,62.9545,62.9642,13451.0
2024-07-25 13:20:00,64.49,64.51,64.4,64.42,36055.0,62.9642,62.9837,62.8763,62.8959,36055.0
2024-07-25 13:25:00,64.41,64.46,64.4,64.42,28875.0,62.8861,62.9349,62.8763,62.8959,28875.0
2024-07-25 13:30:00,64.43,64.45,64.39,64.42,12275.0,62.9056,62.9252,62.8666,62.8959,12275.0
2024-07-25 13:35:00,64.42,64.45,64.39,64.45,41900.0,62.8959,62.9252,62.8666,62.9252,41900.0
2024-07-25 13:40:00,64.45,64.48,64.43,64.48,27927.0,62.9252,62.9545,62.9056,62.9545,27927.0
2024-07-25 13:45:00,64.47,64.48,64.38,64.42,15407.0,62.9447,62.9545,62.8568,62.8959,15407.0
2024-07-25 13:50:00,64.41,64.44,64.38,64.42,22563.0,62.8861,62.9154,62.8568,62.8959,22563.0
2024-07-25 13:55:00,64.41,64.48,64.4,64.45,21844.0,62.8861,62.9545,62.8763,62.9252,21844.0
2024-07-25 14:00:00,64.45,64.45,64.38,64.38,22231.0,62.9252,62.9252,62.8568,62.8568,22231.0
2024-07-25 14:05:00,64.38,64.39,64.31,64.31,44241.0,62.8568,62.8666,62.7885,62.7885,44241.0
2024-07-25 14:10:00,64.32,64.34,64.29,64.33,28091.0,62.7982,62.8178,62.769,62.808,28091.0
2024-07-25 14:15:00,64.34,64.34,64.31,64.34,31583.0,62.8178,62.8178,62.7885,62.8178,31583.0
2024-07-25 14:20:00,64.34,64.34,64.24,64.26,20772.0,62.8178,62.8178,62.7201,62.7397,20772.0
2024-07-25 14:25:00,64.25,64.34,64.25,64.32,34391.0,62.7299,62.8178,62.7299,62.7982,34391.0
2024-07-25 14:30:00,64.32,64.37,64.31,64.37,20483.0,62.7982,62.8471,62.7885,62.8471,20483.0
2024-07-25 14:35:00,64.38,64.38,64.31,64.33,27412.0,62.8568,62.8568,62.7885,62.808,27412.0
2024-07-25 14:40:00,64.32,64.33,64.25,64.27,44560.0,62.7982,62.808,62.7299,62.7494,44560.0
2024-07-25 14:45:00,64.25,64.26,64.15,64.16,19235.0,62.7299,62.7397,62.6323,62.642,19235.0
2024-07-25 14:50:00,64.16,64.18,64.14,64.14,23127.0,62.642,62.6616,62.6225,62.6225,23127.0
2024-07-25 14:55:00,64.15,64.19,64.14,64.17,12350.0,62.6323,62.6713,62.6225,62.6518,12350.0
2024-07-25 15:00:00,64.17,64.21,64.14,64.16,27318.0,62.6518,62.6908,62.6225,62.642,27318.0
2024-07-25 15:05:00,64.17,64.2,64.17,64.19,14839.0,62.6518,62.6811,62.6518,62.6713,14839.0
2024-07-25 15:10:00,64.18,64.2,64.15,64.17,43989.0,62.6616,62.6811,62.6323,62.6518,43989.0
2024-07-25 15:15:00,64.19,64.21,64.16,64.21,29813.0,62.6713,62.6908,62.642,62.6908,29813.0
2024-07-25 15:20:00,64.2,64.27,64.2,64.25,51657.0,62.6811,62.7494,62.6811,62.7299,51657.0
2024-07-25 15:25:00,64.26,64.38,64.25,64.33,29118.0,62.7397,62.8568,62.7299,62.808,29118.0
2024-07-25 15:30:00,64.33,64.33,64.26,64.27,52140.0,62.808,62.808,62.7397,62.7494,52140.0
2024-07-25 15:35:00,64.27,64.27,64.16,64.17,236833.0,62.7494,62.7494,62.642,62.6518,236833.0
2024-07-25 15:40:00,64.17,64.22,64.15,64.22,34054.0,62.6518,62.7006,62.6323,62.7006,34054.0
2024-07-25 15:45:00,64.22,64.27,64.16,64.23,44318.0,62.7006,62.7494,62.642,62.7104,44318.0
2024-07-25 15:50:00,64.23,64.24,64.09,64.11,38246.0,62.7104,62.7201,62.5737,62.5932,38246.0
2024-07-25 15:55:00,64.1,64.15,64.03,64.06,151170.0,62.5834,62.6323,62.5151,62.5444,151170.0
2024-07-26 09:30:00,64.94,64.94,64.82,64.84,53823.0,63.4036,63.4036,63.2864,63.3059,53823.0
2024-07-26 09:35:00,64.85,64.92,64.83,64.87,48687.0,63.3157,63.384,63.2962,63.3352,48687.0
2024-07-26 09:40:00,64.89,64.89,64.78,64.87,29469.0,63.3548,63.3548,63.2474,63.3352,29469.0
2024-07-26 09:45:00,64.88,64.88,64.81,64.81,14411.0,63.345,63.345,63.2766,63.2766,14411.0
2024-07-26 09:50:00,64.82,64.89,64.81,64.83,12222.0,63.2864,63.3548,63.2766,63.2962,12222.0
2024-07-26 09:55:00,64.84,64.88,64.84,64.87,43281.0,63.3059,63.345,63.3059,63.3352,43281.0
2024-07-26 10:00:00,64.87,64.96,64.82,64.88,18507.0,63.3352,63.4231,63.2864,63.345,18507.0
2024-07-26 10:05:00,64.88,64.9,64.81,64.82,22773.0,63.345,63.3645,63.2766,63.2864,22773.0
2024-07-26 10:10:00,64.85,64.91,64.84,64.84,16833.0,63.3157,63.3743,63.3059,63.3059,16833.0
2024-07-26 10:15:00,64.85,64.87,64.83,64.85,10284.0,63.3157,63.3352,63.2962,63.3157,10284.0
2024-07-26 10:20:00,64.86,64.95,64.85,64.93,24395.0,63.3255,63.4133,63.3157,63.3938,24395.0
2024-07-26 10:25:00,64.93,65.0,64.93,64.94,8617.0,63.3938,63.4622,63.3938,63.4036,8617.0
2024-07-26 10:30:00,64.95,64.95,64.8,64.81,39767.0,63.4133,63.4133,63.2669,63.2766,39767.0
2024-07-26 10:35:00,64.81,64.84,64.8,64.81,38037.0,63.2766,63.3059,63.2669,63.2766,38037.0
2024-07-26 10:40:00,64.82,64.91,64.8,64.86,40590.0,63.2864,63.3743,63.2669,63.3255,40590.0
2024-07-26 10:45:00,64.86,64.89,64.84,64.86,42229.0,63.3255,63.3548,63.3059,63.3255,42229.0
2024-07-26 10:50:00,64.86,64.87,64.83,64.83,40858.0,63.3255,63.3352,63.2962,63.2962,40858.0
2024-07-26 10:55:00,64.84,64.91,64.83,64.91,21673.0,63.3059,63.3743,63.2962,63.3743,21673.0
2024-07-26 11:00:00,64.9,64.94,64.89,64.93,16909.0,63.3645,63.4036,63.3548,63.3938,16909.0
2024-07-26 11:05:00,64.94,64.97,64.92,64.95,6779.0,63.4036,63.4329,63.384,63.4133,6779.0
2024-07-26 11:10:00,64.95,64.95,64.89,64.93,5990.0,63.4133,63.4133,63.3548,63.3938,5990.0
2024-07-26 11:15:00,64.92,64.93,64.89,64.9,3300.0,63.384,63.3938,63.3548,63.3645,3300.0
2024-07-26 11:20:00,64.91,64.94,64.89,64.92,16855.0,63.3743,63.4036,63.3548,63.384,16855.0
2024-07-26 11:25:00,64.94,64.94,64.88,64.91,3696.0,63.4036,63.4036,63.345,63.3743,3696.0
2024-07-26 11:30:00,64.91,64.95,64.91,64.91,13846.0,63.3743,63.4133,63.3743,63.3743,13846.0
2024-07-26 11:35:00,64.89,64.97,64.89,64.97,7917.0,63.3548,63.4329,63.3548,63.4329,7917.0
2024-07-26 11:40:00,64.96,65.0,64.94,65.0,10120.0,63.4231,63.4622,63.4036,63.4622,10120.0
2024-07-26 11:45:00,65.0,65.03,64.99,65.03,4230.0,63.4622,63.4914,63.4524,63.4914,4230.0
2024-07-26 11:50:00,65.03,65.03,65.01,65.01,9848.0,63.4914,63.4914,63.4719,63.4719,9848.0
2024-07-26 11:55:00,65.0,65.06,65.0,65.05,25285.0,63.4622,63.5207,63.4622,63.511,25285.0
2024-07-26 12:00:00,65.05,65.09,65.04,65.09,8868.0,63.511,63.55,63.5012,63.55,8868.0
2024-07-26 12:05:00,65.09,65.12,65.09,65.12,11147.0,63.55,63.5793,63.55,63.5793,11147.0
2024-07-26 12:10:00,65.13,65.14,65.06,65.06,9681.0,63.5891,63.5988,63.5207,63.5207,9681.0
2024-07-26 12:15:00,65.09,65.1,65.06,65.08,4748.0,63.55,63.5598,63.5207,63.5403,4748.0
2024-07-26 12:20:00,65.07,65.09,65.07,65.08,2100.0,63.5305,63.55,63.5305,63.5403,2100.0
2024-07-26 12:25:00,65.11,65.12,65.08,65.08,4190.0,63.5695,63.5793,63.5403,63.5403,4190.0
2024-07-26 12:30:00,65.09,65.11,65.08,65.1,2541.0,63.55,63.5695,63.5403,63.5598,2541.0
2024-07-26 12:35:00,65.09,65.1,65.04,65.1,20249.0,63.55,63.5598,63.5012,63.5598,20249.0
2024-07-26 12:40:00,65.1,65.15,65.1,65.14,10679.0,63.5598,63.6086,63.5598,63.5988,10679.0
2024-07-26 12:45:00,65.15,65.16,65.12,65.13,8508.0,63.6086,63.6184,63.5793,63.5891,8508.0
2024-07-26 12:50:00,65.12,65.17,65.12,65.15,15481.0,63.5793,63.6281,63.5793,63.6086,15481.0
2024-07-26 12:55:00,65.15,65.17,65.14,65.17,9310.0,63.6086,63.6281,63.5988,63.6281,9310.0
2024-07-26 13:00:00,65.17,65.19,65.15,65.18,13330.0,63.6281,63.6477,63.6086,63.6379,13330.0
2024-07-26 13:05:00,65.18,65.19,65.16,65.16,8670.0,63.6379,63.6477,63.6184,63.6184,8670.0
2024-07-26 13:10:00,65.16,65.2,65.16,65.17,13396.0,63.6184,63.6574,63.6184,63.6281,13396.0
2024-07-26 13:15:00,65.17,65.18,65.16,65.18,9677.0,63.6281,63.6379,63.6184,63.6379,9677.0
2024-07-26 13:20:00,65.17,65.19,65.17,65.17,7145.0,63.6281,63.6477,63.6281,63.6281,7145.0
2024-07-26 13:25:00,65.18,65.22,65.17,65.21,16217.0,63.6379,63.6769,63.6281,63.6672,16217.0
2024-07-26 13:30:00,65.2,65.21,65.09,65.1,23538.0,63.6574,63.6672,63.55,63.5598,23538.0
2024-07-26 13:35:00,65.1,65.1,64.97,64.98,50428.0,63.5598,63.5598,63.4329,63.4426,50428.0
2024-07-26 13:40:00,64.98,65.03,64.96,65.03,27138.0,63.4426,63.4914,63.4231,63.4914,27138.0
2024-07-26 13:45:00,65.02,65.11,65.02,65.03,25379.0,63.4817,63.5695,63.4817,63.4914,25379.0
2024-07-26 13:50:00,65.03,65.05,65.0,65.05,19647.0,63.4914,63.511,63.4622,63.511,19647.0
2024-07-26 13:55:00,65.05,65.05,65.02,65.03,7768.0,63.511,63.511,63.4817,63.4914,7768.0
2024-07-26 14:00:00,65.02,65.05,65.01,65.05,5102.0,63.4817,63.511,63.4719,63.511,5102.0
2024-07-26 14:05:00,65.03,65.07,65.01,65.06,4263.0,63.4914,63.5305,63.4719,63.5207,4263.0
2024-07-26 14:10:00,65.06,65.1,65.06,65.07,5368.0,63.5207,63.5598,63.5207,63.5305,5368.0
2024-07-26 14:15:00,65.07,65.1,65.03,65.04,7512.0,63.5305,63.5598,63.4914,63.5012,7512.0
2024-07-26 14:20:00,65.04,65.06,65.03,65.06,2295.0,63.5012,63.5207,63.4914,63.5207,2295.0
2024-07-26 14:25:00,65.06,65.09,65.04,65.04,5512.0,63.5207,63.55,63.5012,63.5012,5512.0
2024-07-26 14:30:00,65.04,65.08,65.03,65.08,5650.0,63.5012,63.5403,63.4914,63.5403,5650.0
2024-07-26 14:35:00,65.06,65.09,65.06,65.08,13874.0,63.5207,63.55,63.5207,63.5403,13874.0
2024-07-26 14:40:00,65.08,65.08,64.97,65.04,15667.0,63.5403,63.5403,63.4329,63.5012,15667.0
2024-07-26 14:45:00,65.04,65.04,65.0,65.02,6035.0,63.5012,63.5012,63.4622,63.4817,6035.0
2024-07-26 14:50:00,65.02,65.04,65.0,65.01,4968.0,63.4817,63.5012,63.4622,63.4719,4968.0
2024-07-26 14:55:00,65.01,65.04,65.0,65.01,13019.0,63.4719,63.5012,63.4622,63.4719,13019.0
2024-07-26 15:00:00,65.0,65.0,64.92,64.94,18587.0,63.4622,63.4622,63.384,63.4036,18587.0
2024-07-26 15:05:00,64.93,64.99,64.91,64.98,7977.0,63.3938,63.4524,63.3743,63.4426,7977.0
2024-07-26 15:10:00,64.97,64.99,64.96,64.98,7662.0,63.4329,63.4524,63.4231,63.4426,7662.0
2024-07-26 15:15:00,64.97,64.97,64.93,64.93,12140.0,63.4329,63.4329,63.3938,63.3938,12140.0
2024-07-26 15:20:00,64.93,64.98,64.93,64.98,10721.0,63.3938,63.4426,63.3938,63.4426,10721.0
2024-07-26 15:25:00,64.98,65.07,64.97,65.01,45810.0,63.4426,63.5305,63.4329,63.4719,45810.0
2024-07-26 15:30:00,65.0,65.0,64.92,64.95,50509.0,63.4622,63.4622,63.384,63.4133,50509.0
2024-07-26 15:35:00,64.95,65.01,64.95,64.98,34276.0,63.4133,63.4719,63.4133,63.4426,34276.0
2024-07-26 15:40:00,64.98,65.02,64.95,65.02,18481.0,63.4426,63.4817,63.4133,63.4817,18481.0
2024-07-26 15:45:00,65.02,65.03,64.96,65.02,44507.0,63.4817,63.4914,63.4231,63.4817,44507.0
2024-07-26 15:50:00,65.02,65.07,64.94,64.94,57563.0,63.4817,63.5305,63.4036,63.4036,57563.0
2024-07-26 15:55:00,64.95,65.12,64.91,65.06,210022.0,63.4133,63.5793,63.3743,63.5207,210022.0
2024-07-29 09:30:00,65.3,65.3,65.14,65.14,66882.0,63.7551,63.7551,63.5988,63.5988,66882.0
2024-07-29 09:35:00,65.14,65.17,65.13,65.17,6575.0,63.5988,63.6281,63.5891,63.6281,6575.0
2024-07-29 09:40:00,65.15,65.18,65.12,65.17,16731.0,63.6086,63.6379,63.5793,63.6281,16731.0
2024-07-29 09:45:00,65.17,65.22,65.13,65.14,12947.0,63.6281,63.6769,63.5891,63.5988,12947.0
2024-07-29 09:50:00,65.15,65.16,65.1,65.13,14257.0,63.6086,63.6184,63.5598,63.5891,14257.0
2024-07-29 09:55:00,65.14,65.2,65.13,65.2,3419.0,63.5988,63.6574,63.5891,63.6574,3419.0
2024-07-29 10:00:00,65.25,65.27,65.21,65.23,5588.0,63.7062,63.7258,63.6672,63.6867,5588.0
2024-07-29 10:05:00,65.22,65.24,65.17,65.17,3121.0,63.6769,63.6965,63.6281,63.6281,3121.0
2024-07-29 10:10:00,65.16,65.16,65.06,65.08,15363.0,63.6184,63.6184,63.5207,63.5403,15363.0
2024-07-29 10:15:00,65.06,65.13,65.06,65.08,7931.0,63.5207,63.5891,63.5207,63.5403,7931.0
2024-07-29 10:20:00,65.06,65.14,65.06,65.11,15260.0,63.5207,63.5988,63.5207,63.5695,15260.0
2024-07-29 10:25:00,65.1,65.1,64.99,65.03,15599.0,63.5598,63.5598,63.4524,63.4914,15599.0
2024-07-29 10:30:00,65.02,65.03,64.92,64.94,25008.0,63.4817,63.4914,63.384,63.4036,25008.0
2024-07-29 10:35:00,64.95,65.03,64.95,65.02,14630.0,63.4133,63.4914,63.4133,63.4817,14630.0
2024-07-29 10:40:00,65.01,65.04,65.01,65.02,6757.0,63.4719,63.5012,63.4719,63.4817,6757.0
2024-07-29 10:45:00,65.03,65.08,64.99,65.0,12051.0,63.4914,63.5403,63.4524,63.4622,12051.0
2024-07-29 10:50:00,64.98,65.05,64.96,65.03,11477.0,63.4426,63.511,63.4231,63.4914,11477.0
2024-07-29 10:55:00,65.02,65.07,65.02,65.03,8091.0,63.4817,63.5305,63.4817,63.4914,8091.0
2024-07-29 11:00:00,65.03,65.05,64.99,65.02,8758.0,63.4914,63.511,63.4524,63.4817,8758.0
2024-07-29 11:05:00,65.02,65.04,64.97,64.98,12359.0,63.4817,63.5012,63.4329,63.4426,12359.0
2024-07-29 11:10:00,64.98,64.99,64.92,64.97,30956.0,63.4426,63.4524,63.384,63.4329,30956.0
2024-07-29 11:15:00,64.95,64.97,64.92,64.92,13585.0,63.4133,63.4329,63.384,63.384,13585.0
2024-07-29 11:20:00,64.92,64.96,64.91,64.93,12868.0,63.384,63.4231,63.3743,63.3938,12868.0
2024-07-29 11:25:00,64.94,64.98,64.93,64.97,9751.0,63.4036,63.4426,63.3938,63.4329,9751.0
2024-07-29 11:30:00,64.96,64.96,64.84,64.86,14289.0,63.4231,63.4231,63.3059,63.3255,14289.0
2024-07-29 11:35:00,64.87,64.93,64.86,64.91,9059.0,63.3352,63.3938,63.3255,63.3743,9059.0
2024-07-29 11:40:00,64.9,64.95,64.9,64.94,11753.0,63.3645,63.4133,63.3645,63.4036,11753.0
2024-07-29 11:45:00,64.93,65.02,64.93,65.02,14234.0,63.3938,63.4817,63.3938,63.4817,14234.0
2024-07-29 11:50:00,65.02,65.06,65.0,65.01,18873.0,63.4817,63.5207,63.4622,63.4719,18873.0
2024-07-29 11:55:00,65.02,65.07,65.01,65.06,11896.0,63.4817,63.5305,63.4719,63.5207,11896.0
2024-07-29 12:00:00,65.07,65.12,65.07,65.09,21720.0,63.5305,63.5793,63.5305,63.55,21720.0
2024-07-29 12:05:00,65.09,65.14,65.09,65.13,20928.0,63.55,63.5988,63.55,63.5891,20928.0
2024-07-29 12:10:00,65.11,65.14,65.09,65.13,11810.0,63.5695,63.5988,63.55,63.5891,11810.0
2024-07-29 12:15:00,65.13,65.16,65.12,65.16,13327.0,63.5891,63.6184,63.5793,63.6184,13327.0
2024-07-29 12:20:00,65.16,65.17,65.13,65.14,9556.0,63.6184,63.6281,63.5891,63.5988,9556.0
2024-07-29 12:25:00,65.14,65.14,65.09,65.09,12519.0,63.5988,63.5988,63.55,63.55,12519.0
2024-07-29 12:30:00,65.09,65.15,65.09,65.12,13311.0,63.55,63.6086,63.55,63.5793,13311.0
2024-07-29 12:35:00,65.12,65.15,65.1,65.12,17043.0,63.5793,63.6086,63.5598,63.5793,17043.0
2024-07-29 12:40:00,65.12,65.17,65.1,65.13,12059.0,63.5793,63.6281,63.5598,63.5891,12059.0
2024-07-29 12:45:00,65.12,65.18,65.12,65.17,9060.0,63.5793,63.6379,63.5793,63.6281,9060.0
2024-07-29 12:50:00,65.17,65.17,65.11,65.14,18289.0,63.6281,63.6281,63.5695,63.5988,18289.0
2024-07-29 12:55:00,65.15,65.17,65.11,65.11,14915.0,63.6086,63.6281,63.5695,63.5695,14915.0
2024-07-29 13:00:00,65.12,65.14,65.11,65.12,17692.0,63.5793,63.5988,63.5695,63.5793,17692.0
2024-07-29 13:05:00,65.12,65.14,65.1,65.14,19244.0,63.5793,63.5988,63.5598,63.5988,19244.0
2024-07-29 13:10:00,65.13,65.23,65.13,65.18,11552.0,63.5891,63.6867,63.5891,63.6379,11552.0
2024-07-29 13:15:00,65.17,65.18,65.12,65.16,13418.0,63.6281,63.6379,63.5793,63.6184,13418.0
2024-07-29 13:20:00,65.15,65.15,65.12,65.13,6588.0,63.6086,63.6086,63.5793,63.5891,6588.0
2024-07-29 13:25:00,65.14,65.14,65.06,65.06,14249.0,63.5988,63.5988,63.5207,63.5207,14249.0
2024-07-29 13:30:00,65.06,65.07,65.03,65.06,10128.0,63.5207,63.5305,63.4914,63.5207,10128.0
2024-07-29 13:35:00,65.06,65.1,65.05,65.1,10102.0,63.5207,63.5598,63.511,63.5598,10102.0
2024-07-29 13:40:00,65.11,65.12,65.08,65.09,6565.0,63.5695,63.5793,63.5403,63.55,6565.0
2024-07-29 13:45:00,65.09,65.11,65.07,65.08,10958.0,63.55,63.5695,63.5305,63.5403,10958.0
2024-07-29 13:50:00,65.08,65.09,65.06,65.07,9816.0,63.5403,63.55,63.5207,63.5305,9816.0
2024-07-29 13:55:00,65.07,65.1,65.06,65.06,7292.0,63.5305,63.5598,63.5207,63.5207,7292.0
2024-07-29 14:00:00,65.06,65.06,65.02,65.04,8928.0,63.5207,63.5207,63.4817,63.5012,8928.0
2024-07-29 14:05:00,65.04,65.08,65.02,65.03,15627.0,63.5012,63.5403,63.4817,63.4914,15627.0
2024-07-29 14:10:00,65.03,65.06,65.03,65.05,5152.0,63.4914,63.5207,63.4914,63.511,5152.0
2024-07-29 14:15:00,65.04,65.06,65.0,65.05,19534.0,63.5012,63.5207,63.4622,63.511,19534.0
2024-07-29 14:20:00,65.06,65.07,65.04,65.05,9860.0,63.5207,63.5305,63.5012,63.511,9860.0
2024-07-29 14:25:00,65.03,65.04,65.02,65.02,7611.0,63.4914,63.5012,63.4817,63.4817,7611.0
2024-07-29 14:30:00,65.03,65.03,64.99,65.02,7628.0,63.4914,63.4914,63.4524,63.4817,7628.0
2024-07-29 14:35:00,65.01,65.02,64.98,64.98,12121.0,63.4719,63.4817,63.4426,63.4426,12121.0
2024-07-29 14:40:00,64.99,65.04,64.99,65.02,8739.0,63.4524,63.5012,63.4524,63.4817,8739.0
2024-07-29 14:45:00,65.02,65.02,64.98,64.98,8446.0,63.4817,63.4817,63.4426,63.4426,8446.0
2024-07-29 14:50:00,65.01,65.01,64.97,64.98,12366.0,63.4719,63.4719,63.4329,63.4426,12366.0
2024-07-29 14:55:00,64.98,65.05,64.98,65.05,209444.0,63.4426,63.511,63.4426,63.511,209444.0
2024-07-29 15:00:00,65.04,65.11,65.01,65.09,28752.0,63.5012,63.5695,63.4719,63.55,28752.0
2024-07-29 15:05:00,65.11,65.14,65.11,65.12,28054.0,63.5695,63.5988,63.5695,63.5793,28054.0
2024-07-29 15:10:00,65.12,65.14,65.08,65.09,10745.0,63.5793,63.5988,63.5403,63.55,10745.0
2024-07-29 15:15:00,65.09,65.11,65.06,65.11,17237.0,63.55,63.5695,63.5207,63.5695,17237.0
2024-07-29 15:20:00,65.11,65.14,65.09,65.12,11505.0,63.5695,63.5988,63.55,63.5793,11505.0
2024-07-29 15:25:00,65.11,65.13,65.08,65.11,10867.0,63.5695,63.5891,63.5403,63.5695,10867.0
2024-07-29 15:30:00,65.11,65.12,65.08,65.1,7911.0,63.5695,63.5793,63.5403,63.5598,7911.0
2024-07-29 15:35:00,65.1,65.17,65.09,65.16,19223.0,63.5598,63.6281,63.55,63.6184,19223.0
2024-07-29 15:40:00,65.16,65.17,65.14,65.16,12339.0,63.6184,63.6281,63.5988,63.6184,12339.0
2024-07-29 15:45:00,65.16,65.18,65.12,65.13,18147.0,63.6184,63.6379,63.5793,63.5891,18147.0
2024-07-29 15:50:00,65.13,65.15,65.09,65.09,14073.0,63.5891,63.6086,63.55,63.55,14073.0
2024-07-29 15:55:00,65.09,65.11,65.02,65.06,123253.0,63.55,63.5695,63.4817,63.5207,123253.0
2024-07-30 09:30:00,65.08,65.14,65.01,65.06,14379.0,63.5403,63.5988,63.4719,63.5207,14379.0
2024-07-30 09:35:00,65.05,65.09,65.05,65.06,8575.0,63.511,63.55,63.511,63.5207,8575.0
2024-07-30 09:40:00,65.08,65.11,65.03,65.03,19838.0,63.5403,63.5695,63.4914,63.4914,19838.0
2024-07-30 09:45:00,65.03,65.04,64.99,65.03,16754.0,63.4914,63.5012,63.4524,63.4914,16754.0
2024-07-30 09:50:00,65.01,65.02,64.93,64.94,27683.0,63.4719,63.4817,63.3938,63.4036,27683.0
2024-07-30 09:55:00,64.94,64.96,64.9,64.95,8597.0,63.4036,63.4231,63.3645,63.4133,8597.0
2024-07-30 10:00:00,64.96,64.96,64.78,64.82,41164.0,63.4231,63.4231,63.2474,63.2864,41164.0
2024-07-30 10:05:00,64.82,64.92,64.82,64.86,27593.0,63.2864,63.384,63.2864,63.3255,27593.0
2024-07-30 10:10:00,64.85,64.87,64.82,64.86,15602.0,63.3157,63.3352,63.2864,63.3255,15602.0
2024-07-30 10:15:00,64.85,64.89,64.81,64.83,26217.0,63.3157,63.3548,63.2766,63.2962,26217.0
2024-07-30 10:20:00,64.84,64.86,64.79,64.84,12959.0,63.3059,63.3255,63.2571,63.3059,12959.0
2024-07-30 10:25:00,64.84,64.85,64.8,64.82,1847.0,63.3059,63.3157,63.2669,63.2864,1847.0
2024-07-30 10:30:00,64.8,64.83,64.76,64.78,9186.0,63.2669,63.2962,63.2278,63.2474,9186.0
2024-07-30 10:35:00,64.78,64.79,64.69,64.75,28590.0,63.2474,63.2571,63.1595,63.2181,28590.0
2024-07-30 10:40:00,64.74,64.75,64.69,64.73,20172.0,63.2083,63.2181,63.1595,63.1985,20172.0
2024-07-30 10:45:00,64.72,64.77,64.72,64.73,30913.0,63.1888,63.2376,63.1888,63.1985,30913.0
2024-07-30 10:50:00,64.74,64.78,64.71,64.73,14003.0,63.2083,63.2474,63.179,63.1985,14003.0
2024-07-30 10:55:00,64.73,64.76,64.67,64.68,16420.0,63.1985,63.2278,63.14,63.1497,16420.0
2024-07-30 11:00:00,64.67,64.69,64.46,64.46,124522.0,63.14,63.1595,62.9349,62.9349,124522.0
2024-07-30 11:05:00,64.47,64.55,64.43,64.55,42537.0,62.9447,63.0228,62.9056,63.0228,42537.0
2024-07-30 11:10:00,64.54,64.6,64.52,64.55,19542.0,63.013,63.0716,62.9935,63.0228,19542.0
2024-07-30 11:15:00,64.56,64.63,64.56,64.63,10458.0,63.0326,63.1009,63.0326,63.1009,10458.0
2024-07-30 11:20:00,64.64,64.64,64.59,64.63,10364.0,63.1107,63.1107,63.0619,63.1009,10364.0
2024-07-30 11:25:00,64.63,64.64,64.58,64.59,18056.0,63.1009,63.1107,63.0521,63.0619,18056.0
2024-07-30 11:30:00,64.59,64.61,64.53,64.54,20301.0,63.0619,63.0814,63.0033,63.013,20301.0
2024-07-30 11:35:00,64.54,64.56,64.49,64.49,31302.0,63.013,63.0326,62.9642,62.9642,31302.0
2024-07-30 11:40:00,64.49,64.52,64.46,64.48,19998.0,62.9642,62.9935,62.9349,62.9545,19998.0
2024-07-30 11:45:00,64.48,64.51,64.47,64.48,20227.0,62.9545,62.9837,62.9447,62.9545,20227.0
2024-07-30 11:50:00,64.48,64.5,64.47,64.48,34941.0,62.9545,62.974,62.9447,62.9545,34941.0
2024-07-30 11:55:00,64.48,64.49,64.45,64.45,35940.0,62.9545,62.9642,62.9252,62.9252,35940.0
2024-07-30 12:00:00,64.46,64.49,64.44,64.45,26949.0,62.9349,62.9642,62.9154,62.9252,26949.0
2024-07-30 12:05:00,64.44,64.54,64.44,64.53,10412.0,62.9154,63.013,62.9154,63.0033,10412.0
2024-07-30 12:10:00,64.52,64.53,64.48,64.48,20704.0,62.9935,63.0033,62.9545,62.9545,20704.0
2024-07-30 12:15:00,64.48,64.5,64.46,64.5,13472.0,62.9545,62.974,62.9349,62.974,13472.0
2024-07-30 12:20:00,64.5,64.5,64.44,64.44,3261.0,62.974,62.974,62.9154,62.9154,3261.0
2024-07-30 12:25:00,64.44,64.51,64.44,64.51,82313.0,62.9154,62.9837,62.9154,62.9837,82313.0
2024-07-30 12:30:00,64.5,64.51,64.48,64.49,10325.0,62.974,62.9837,62.9545,62.9642,10325.0
2024-07-30 12:35:00,64.49,64.53,64.45,64.53,7323.0,62.9642,63.0033,62.9252,63.0033,7323.0
2024-07-30 12:40:00,64.53,64.55,64.5,64.51,7486.0,63.0033,63.0228,62.974,62.9837,7486.0
2024-07-30 12:45:00,64.51,64.53,64.48,64.49,7966.0,62.9837,63.0033,62.9545,62.9642,7966.0
2024-07-30 12:50:00,64.48,64.48,64.37,64.37,34498.0,62.9545,62.9545,62.8471,62.8471,34498.0
2024-07-30 12:55:00,64.37,64.41,64.32,64.32,21287.0,62.8471,62.8861,62.7982,62.7982,21287.0
2024-07-30 13:00:00,64.33,64.33,64.27,64.3,25950.0,62.808,62.808,62.7494,62.7787,25950.0
2024-07-30 13:05:00,64.28,64.33,64.28,64.33,12796.0,62.7592,62.808,62.7592,62.808,12796.0
2024-07-30 13:10:00,64.35,64.38,64.33,64.38,2820.0,62.8275,62.8568,62.808,62.8568,2820.0
2024-07-30 13:15:00,64.4,64.45,64.38,64.42,12053.0,62.8763,62.9252,62.8568,62.8959,12053.0
2024-07-30 13:20:00,64.45,64.52,64.43,64.5,3250.0,62.9252,62.9935,62.9056,62.974,3250.0
2024-07-30 13:25:00,64.49,64.51,64.43,64.46,12575.0,62.9642,62.9837,62.9056,62.9349,12575.0
2024-07-30 13:30:00,64.45,64.48,64.45,64.48,2302.0,62.9252,62.9545,62.9252,62.9545,2302.0
2024-07-30 13:35:00,64.47,64.55,64.46,64.54,5197.0,62.9447,63.0228,62.9349,63.013,5197.0
2024-07-30 13:40:00,64.51,64.52,64.48,64.52,3806.0,62.9837,62.9935,62.9545,62.9935,3806.0
2024-07-30 13:45:00,64.53,64.53,64.49,64.52,4395.0,63.0033,63.0033,62.9642,62.9935,4395.0
2024-07-30 13:50:00,64.52,64.53,64.48,64.48,2923.0,62.9935,63.0033,62.9545,62.9545,2923.0
2024-07-30 13:55:00,64.48,64.5,64.47,64.5,1974.0,62.9545,62.974,62.9447,62.974,1974.0
2024-07-30 14:00:00,64.51,64.53,64.48,64.49,10155.0,62.9837,63.0033,62.9545,62.9642,10155.0
2024-07-30 14:05:00,64.49,64.54,64.48,64.51,11389.0,62.9642,63.013,62.9545,62.9837,11389.0
2024-07-30 14:10:00,64.52,64.55,64.5,64.53,9457.0,62.9935,63.0228,62.974,63.0033,9457.0
2024-07-30 14:15:00,64.55,64.6,64.54,64.56,10289.0,63.0228,63.0716,63.013,63.0326,10289.0
2024-07-30 14:20:00,64.56,64.59,64.55,64.58,5800.0,63.0326,63.0619,63.0228,63.0521,5800.0
2024-07-30 14:25:00,64.58,64.58,64.5,64.53,3900.0,63.0521,63.0521,62.974,63.0033,3900.0
2024-07-30 14:30:00,64.54,64.54,64.51,64.51,7349.0,63.013,63.013,62.9837,62.9837,7349.0
2024-07-30 14:35:00,64.52,64.55,64.51,64.55,7398.0,62.9935,63.0228,62.9837,63.0228,7398.0
2024-07-30 14:40:00,64.55,64.56,64.53,64.54,6251.0,63.0228,63.0326,63.0033,63.013,6251.0
2024-07-30 14:45:00,64.51,64.51,64.45,64.45,18913.0,62.9837,62.9837,62.9252,62.9252,18913.0
2024-07-30 14:50:00,64.47,64.49,64.45,64.47,12471.0,62.9447,62.9642,62.9252,62.9447,12471.0
2024-07-30 14:55:00,64.48,64.48,64.44,64.47,8488.0,62.9545,62.9545,62.9154,62.9447,8488.0
2024-07-30 15:00:00,64.47,64.47,64.41,64.42,16329.0,62.9447,62.9447,62.8861,62.8959,16329.0
2024-07-30 15:05:00,64.43,64.45,64.42,64.42,10324.0,62.9056,62.9252,62.8959,62.8959,10324.0
2024-07-30 15:10:00,64.42,64.47,64.42,64.44,4899.0,62.8959,62.9447,62.8959,62.9154,4899.0
2024-07-30 15:15:00,64.45,64.46,64.43,64.45,5971.0,62.9252,62.9349,62.9056,62.9252,5971.0
2024-07-30 15:20:00,64.45,64.51,64.45,64.49,9872.0,62.9252,62.9837,62.9252,62.9642,9872.0
2024-07-30 15:25:00,64.49,64.51,64.47,64.48,7440.0,62.9642,62.9837,62.9447,62.9545,7440.0
2024-07-30 15:30:00,64.48,64.48,64.43,64.45,7168.0,62.9545,62.9545,62.9056,62.9252,7168.0
2024-07-30 15:35:00,64.45,64.48,64.42,64.43,14306.0,62.9252,62.9545,62.8959,62.9056,14306.0
2024-07-30 15:40:00,64.43,64.47,64.41,64.46,10010.0,62.9056,62.9447,62.8861,62.9349,10010.0
2024-07-30 15:45:00,64.48,64.58,64.46,64.56,11297.0,62.9545,63.0521,62.9349,63.0326,11297.0
2024-07-30 15:50:00,64.56,64.61,64.53,64.57,41564.0,63.0326,63.0814,63.0033,63.0423,41564.0
2024-07-30 15:55:00,64.57,64.59,64.49,64.52,113635.0,63.0423,63.0619,62.9642,62.9935,113635.0
2024-07-31 09:30:00,66.53,66.72,66.53,66.66,74713.0,64.956,65.1415,64.956,65.0829,74713.0
2024-07-31 09:35:00,66.66,66.68,66.64,66.65,57035.0,65.0829,65.1024,65.0634,65.0731,57035.0
2024-07-31 09:40:00,66.65,66.68,66.55,66.56,40467.0,65.0731,65.1024,64.9755,64.9852,40467.0
2024-07-31 09:45:00,66.57,66.64,66.57,66.61,40000.0,64.995,65.0634,64.995,65.0341,40000.0
2024-07-31 09:50:00,66.62,66.62,66.59,66.62,22366.0,65.0438,65.0438,65.0145,65.0438,22366.0
2024-07-31 09:55:00,66.62,66.65,66.59,66.61,15346.0,65.0438,65.0731,65.0145,65.0341,15346.0
2024-07-31 10:00:00,66.61,66.67,66.56,66.56,35531.0,65.0341,65.0926,64.9852,64.9852,35531.0
2024-07-31 10:05:00,66.56,66.63,66.56,66.59,43718.0,64.9852,65.0536,64.9852,65.0145,43718.0
2024-07-31 10:10:00,66.6,66.64,66.58,66.64,9036.0,65.0243,65.0634,65.0048,65.0634,9036.0
2024-07-31 10:15:00,66.64,66.74,66.64,66.73,36807.0,65.0634,65.161,65.0634,65.1512,36807.0
2024-07-31 10:20:00,66.74,66.75,66.69,66.72,25384.0,65.161,65.1707,65.1122,65.1415,25384.0
2024-07-31 10:25:00,66.73,66.73,66.68,66.7,13403.0,65.1512,65.1512,65.1024,65.1219,13403.0
2024-07-31 10:30:00,66.73,66.75,66.69,66.7,119540.0,65.1512,65.1707,65.1122,65.1219,119540.0
2024-07-31 10:35:00,66.71,66.74,66.7,66.73,12370.0,65.1317,65.161,65.1219,65.1512,12370.0
2024-07-31 10:40:00,66.71,66.71,66.61,66.62,7425.0,65.1317,65.1317,65.0341,65.0438,7425.0
2024-07-31 10:45:00,66.62,66.64,66.57,66.59,20008.0,65.0438,65.0634,64.995,65.0145,20008.0
2024-07-31 10:50:00,66.59,66.59,66.49,66.51,47193.0,65.0145,65.0145,64.9169,64.9364,47193.0
2024-07-31 10:55:00,66.51,66.59,66.51,66.58,26414.0,64.9364,65.0145,64.9364,65.0048,26414.0
2024-07-31 11:00:00,66.59,66.63,66.58,66.61,11058.0,65.0145,65.0536,65.0048,65.0341,11058.0
2024-07-31 11:05:00,66.6,66.68,66.6,66.68,17711.0,65.0243,65.1024,65.0243,65.1024,17711.0
2024-07-31 11:10:00,66.68,66.71,66.68,66.71,10261.0,65.1024,65.1317,65.1024,65.1317,10261.0
2024-07-31 11:15:00,66.73,66.73,66.68,66.71,25738.0,65.1512,65.1512,65.1024,65.1317,25738.0
2024-07-31 11:20:00,66.72,66.72,66.67,66.68,17209.0,65.1415,65.1415,65.0926,65.1024,17209.0
2024-07-31 11:25:00,66.7,66.74,66.7,66.71,9614.0,65.1219,65.161,65.1219,65.1317,9614.0
2024-07-31 11:30:00,66.71,66.76,66.71,66.76,4739.0,65.1317,65.1805,65.1317,65.1805,4739.0
2024-07-31 11:35:00,66.75,66.77,66.74,66.76,7428.0,65.1707,65.1903,65.161,65.1805,7428.0
2024-07-31 11:40:00,66.75,66.79,66.73,66.78,18365.0,65.1707,65.2098,65.1512,65.2,18365.0
2024-07-31 11:45:00,66.78,66.8,66.74,66.77,21456.0,65.2,65.2196,65.161,65.1903,21456.0
2024-07-31 11:50:00,66.76,66.77,66.72,66.77,49573.0,65.1805,65.1903,65.1415,65.1903,49573.0
2024-07-31 11:55:00,66.77,66.8,66.75,66.79,37998.0,65.1903,65.2196,65.1707,65.2098,37998.0
2024-07-31 12:00:00,66.8,66.82,66.78,66.78,28197.0,65.2196,65.2391,65.2,65.2,28197.0
2024-07-31 12:05:00,66.78,66.79,66.75,66.78,25502.0,65.2,65.2098,65.1707,65.2,25502.0
2024-07-31 12:10:00,66.78,66.81,66.77,66.78,21260.0,65.2,65.2293,65.1903,65.2,21260.0
2024-07-31 12:15:00,66.78,66.8,66.78,66.78,25710.0,65.2,65.2196,65.2,65.2,25710.0
2024-07-31 12:20:00,66.79,66.81,66.78,66.79,27394.0,65.2098,65.2293,65.2,65.2098,27394.0
2024-07-31 12:25:00,66.78,66.79,66.75,66.78,30709.0,65.2,65.2098,65.1707,65.2,30709.0
2024-07-31 12:30:00,66.78,66.79,66.75,66.77,36467.0,65.2,65.2098,65.1707,65.1903,36467.0
2024-07-31 12:35:00,66.77,66.77,66.72,66.74,29676.0,65.1903,65.1903,65.1415,65.161,29676.0
2024-07-31 12:40:00,66.75,66.76,66.73,66.75,17054.0,65.1707,65.1805,65.1512,65.1707,17054.0
2024-07-31 12:45:00,66.75,66.8,66.74,66.79,21684.0,65.1707,65.2196,65.161,65.2098,21684.0
2024-07-31 12:50:00,66.79,66.81,66.75,66.77,40570.0,65.2098,65.2293,65.1707,65.1903,40570.0
2024-07-31 12:55:00,66.76,66.77,66.73,66.75,26081.0,65.1805,65.1903,65.1512,65.1707,26081.0
2024-07-31 13:00:00,66.75,66.78,66.73,66.77,15976.0,65.1707,65.2,65.1512,65.1903,15976.0
2024-07-31 13:05:00,66.78,66.81,66.77,66.78,20556.0,65.2,65.2293,65.1903,65.2,20556.0
2024-07-31 13:10:00,66.77,66.8,66.77,66.8,17851.0,65.1903,65.2196,65.1903,65.2196,17851.0
2024-07-31 13:15:00,66.79,66.8,66.77,66.78,16574.0,65.2098,65.2196,65.1903,65.2,16574.0
2024-07-31 13:20:00,66.78,66.78,66.72,66.73,24099.0,65.2,65.2,65.1415,65.1512,24099.0
2024-07-31 13:25:00,66.73,66.74,66.69,66.73,16803.0,65.1512,65.161,65.1122,65.1512,16803.0
2024-07-31 13:30:00,66.73,66.74,66.61,66.62,21638.0,65.1512,65.161,65.0341,65.0438,21638.0
2024-07-31 13:35:00,66.62,66.65,66.61,66.61,20668.0,65.0438,65.0731,65.0341,65.0341,20668.0
2024-07-31 13:40:00,66.63,66.65,66.36,66.37,290624.0,65.0536,65.0731,64.79,64.7997,290624.0
2024-07-31 13:45:00,66.36,66.37,66.27,66.3,109107.0,64.79,64.7997,64.7021,64.7314,109107.0
2024-07-31 13:50:00,66.3,66.39,66.29,66.39,35034.0,64.7314,64.8193,64.7216,64.8193,35034.0
2024-07-31 13:55:00,66.39,66.39,66.35,66.35,12277.0,64.8193,64.8193,64.7802,64.7802,12277.0
2024-07-31 14:00:00,66.35,66.38,66.17,66.28,42187.0,64.7802,64.8095,64.6045,64.7119,42187.0
2024-07-31 14:05:00,66.28,66.34,66.27,66.28,12573.0,64.7119,64.7704,64.7021,64.7119,12573.0
2024-07-31 14:10:00,66.28,66.32,66.26,66.3,30462.0,64.7119,64.7509,64.6923,64.7314,30462.0
2024-07-31 14:15:00,66.3,66.36,66.26,66.35,14599.0,64.7314,64.79,64.6923,64.7802,14599.0
2024-07-31 14:20:00,66.34,66.36,66.31,66.36,13445.0,64.7704,64.79,64.7412,64.79,13445.0
2024-07-31 14:25:00,66.36,66.4,66.34,66.4,14077.0,64.79,64.829,64.7704,64.829,14077.0
2024-07-31 14:30:00,66.4,66.62,66.39,66.59,78035.0,64.829,65.0438,64.8193,65.0145,78035.0
2024-07-31 14:35:00,66.58,66.59,66.41,66.53,33131.0,65.0048,65.0145,64.8388,64.956,33131.0
2024-07-31 14:40:00,66.55,66.78,66.55,66.76,23048.0,64.9755,65.2,64.9755,65.1805,23048.0
2024-07-31 14:45:00,66.76,66.78,66.67,66.77,69593.0,65.1805,65.2,65.0926,65.1903,69593.0
2024-07-31 14:50:00,66.78,66.8,66.73,66.76,58462.0,65.2,65.2196,65.1512,65.1805,58462.0
2024-07-31 14:55:00,66.76,66.85,66.73,66.84,79881.0,65.1805,65.2684,65.1512,65.2586,79881.0
2024-07-31 15:00:00,66.84,66.9,66.8,66.81,52482.0,65.2586,65.3172,65.2196,65.2293,52482.0
2024-07-31 15:05:00,66.81,66.87,66.8,66.82,76096.0,65.2293,65.2879,65.2196,65.2391,76096.0
2024-07-31 15:10:00,66.82,66.9,66.79,66.85,84637.0,65.2391,65.3172,65.2098,65.2684,84637.0
2024-07-31 15:15:00,66.85,66.93,66.73,66.73,81073.0,65.2684,65.3465,65.1512,65.1512,81073.0
2024-07-31 15:20:00,66.75,66.81,66.66,66.66,168041.0,65.1707,65.2293,65.0829,65.0829,168041.0
2024-07-31 15:25:00,66.66,66.77,66.65,66.66,126952.0,65.0829,65.1903,65.0731,65.0829,126952.0
2024-07-31 15:30:00,66.66,66.73,66.61,66.69,120199.0,65.0829,65.1512,65.0341,65.1122,120199.0
2024-07-31 15:35:00,66.69,66.75,66.66,66.68,88797.0,65.1122,65.1707,65.0829,65.1024,88797.0
2024-07-31 15:40:00,66.67,66.77,66.67,66.76,74704.0,65.0926,65.1903,65.0926,65.1805,74704.0
2024-07-31 15:45:00,66.75,66.78,66.62,66.65,62941.0,65.1707,65.2,65.0438,65.0731,62941.0
2024-07-31 15:50:00,66.64,66.71,66.48,66.59,123791.0,65.0634,65.1317,64.9071,65.0145,123791.0
2024-07-31 15:55:00,66.6,66.64,66.5,66.56,212516.0,65.0243,65.0634,64.9267,64.9852,212516.0
2024-08-01 09:30:00,66.24,66.3,66.2,66.3,98110.0,64.6728,64.7314,64.6338,64.7314,98110.0
2024-08-01 09:35:00,66.31,66.38,66.28,66.36,66105.0,64.7412,64.8095,64.7119,64.79,66105.0
2024-08-01 09:40:00,66.36,66.46,66.35,66.46,49487.0,64.79,64.8876,64.7802,64.8876,49487.0
2024-08-01 09:45:00,66.46,66.46,66.41,66.44,37083.0,64.8876,64.8876,64.8388,64.8681,37083.0
2024-08-01 09:50:00,66.44,66.44,66.34,66.38,47365.0,64.8681,64.8681,64.7704,64.8095,47365.0
2024-08-01 09:55:00,66.37,66.42,66.37,66.41,16804.0,64.7997,64.8486,64.7997,64.8388,16804.0
2024-08-01 10:00:00,66.4,66.48,66.36,66.41,76765.0,64.829,64.9071,64.79,64.8388,76765.0
2024-08-01 10:05:00,66.4,66.4,66.29,66.29,14404.0,64.829,64.829,64.7216,64.7216,14404.0
2024-08-01 10:10:00,66.29,66.36,66.25,66.28,43263.0,64.7216,64.79,64.6826,64.7119,43263.0
2024-08-01 10:15:00,66.28,66.28,66.17,66.2,39014.0,64.7119,64.7119,64.6045,64.6338,39014.0
2024-08-01 10:20:00,66.19,66.22,66.05,66.12,31742.0,64.624,64.6533,64.4873,64.5557,31742.0
2024-08-01 10:25:00,66.12,66.12,65.99,65.99,31418.0,64.5557,64.5557,64.4287,64.4287,31418.0
2024-08-01 10:30:00,66.0,66.04,65.95,66.01,16881.0,64.4385,64.4775,64.3897,64.4483,16881.0
2024-08-01 10:35:00,66.0,66.0,65.92,65.98,29141.0,64.4385,64.4385,64.3604,64.419,29141.0
2024-08-01 10:40:00,65.98,65.98,65.91,65.91,11908.0,64.419,64.419,64.3506,64.3506,11908.0
2024-08-01 10:45:00,65.91,65.93,65.8,65.8,62830.0,64.3506,64.3701,64.2432,64.2432,62830.0
2024-08-01 10:50:00,65.82,65.87,65.81,65.81,13080.0,64.2628,64.3116,64.253,64.253,13080.0
2024-08-01 10:55:00,65.82,65.87,65.8,65.82,14457.0,64.2628,64.3116,64.2432,64.2628,14457.0
2024-08-01 11:00:00,65.8,65.81,65.71,65.72,24522.0,64.2432,64.253,64.1554,64.1651,24522.0
2024-08-01 11:05:00,65.72,65.77,65.69,65.73,20941.0,64.1651,64.2139,64.1358,64.1749,20941.0
2024-08-01 11:10:00,65.73,65.74,65.71,65.71,15769.0,64.1749,64.1846,64.1554,64.1554,15769.0
2024-08-01 11:15:00,65.71,65.79,65.7,65.75,11065.0,64.1554,64.2335,64.1456,64.1944,11065.0
2024-08-01 11:20:00,65.75,65.76,65.65,65.7,44706.0,64.1944,64.2042,64.0968,64.1456,44706.0
2024-08-01 11:25:00,65.69,65.74,65.63,65.64,23174.0,64.1358,64.1846,64.0772,64.087,23174.0
2024-08-01 11:30:00,65.64,65.68,65.61,65.63,19204.0,64.087,64.1261,64.0577,64.0772,19204.0
2024-08-01 11:35:00,65.63,65.64,65.55,65.56,42495.0,64.0772,64.087,63.9991,64.0089,42495.0
2024-08-01 11:40:00,65.56,65.57,65.43,65.46,85573.0,64.0089,64.0187,63.882,63.9113,85573.0
2024-08-01 11:45:00,65.47,65.47,65.43,65.46,10353.0,63.921,63.921,63.882,63.9113,10353.0
2024-08-01 11:50:00,65.47,65.54,65.47,65.5,2457.0,63.921,63.9894,63.921,63.9503,2457.0
2024-08-01 11:55:00,65.53,65.56,65.49,65.5,12323.0,63.9796,64.0089,63.9406,63.9503,12323.0
2024-08-01 12:00:00,65.49,65.54,65.46,65.53,10220.0,63.9406,63.9894,63.9113,63.9796,10220.0
2024-08-01 12:05:00,65.53,65.64,65.52,65.6,42800.0,63.9796,64.087,63.9698,64.048,42800.0
2024-08-01 12:10:00,65.6,65.61,65.55,65.59,8816.0,64.048,64.0577,63.9991,64.0382,8816.0
2024-08-01 12:15:00,65.59,65.64,65.56,65.56,6546.0,64.0382,64.087,64.0089,64.0089,6546.0
2024-08-01 12:20:00,65.57,65.58,65.45,65.45,13470.0,64.0187,64.0284,63.9015,63.9015,13470.0
2024-08-01 12:25:00,65.46,65.52,65.44,65.51,12630.0,63.9113,63.9698,63.8917,63.9601,12630.0
2024-08-01 12:30:00,65.5,65.51,65.46,65.46,4997.0,63.9503,63.9601,63.9113,63.9113,4997.0
2024-08-01 12:35:00,65.46,65.51,65.41,65.41,4373.0,63.9113,63.9601,63.8625,63.8625,4373.0
2024-08-01 12:40:00,65.41,65.41,65.32,65.34,7962.0,63.8625,63.8625,63.7746,63.7941,7962.0
2024-08-01 12:45:00,65.35,65.39,65.35,65.39,16271.0,63.8039,63.8429,63.8039,63.8429,16271.0
2024-08-01 12:50:00,65.38,65.43,65.34,65.41,13267.0,63.8332,63.882,63.7941,63.8625,13267.0
2024-08-01 12:55:00,65.42,65.43,65.37,65.38,6067.0,63.8722,63.882,63.8234,63.8332,6067.0
2024-08-01 13:00:00,65.37,65.38,65.33,65.38,2376.0,63.8234,63.8332,63.7843,63.8332,2376.0
2024-08-01 13:05:00,65.35,65.36,65.27,65.29,8706.0,63.8039,63.8136,63.7258,63.7453,8706.0
2024-08-01 13:10:00,65.28,65.28,65.24,65.25,17397.0,63.7355,63.7355,63.6965,63.7062,17397.0
2024-08-01 13:15:00,65.25,65.32,65.24,65.28,21104.0,63.7062,63.7746,63.6965,63.7355,21104.0
2024-08-01 13:20:00,65.26,65.28,65.21,65.22,17623.0,63.716,63.7355,63.6672,63.6769,17623.0
2024-08-01 13:25:00,65.22,65.25,65.19,65.22,12736.0,63.6769,63.7062,63.6477,63.6769,12736.0
2024-08-01 13:30:00,65.21,65.21,65.18,65.18,2939.0,63.6672,63.6672,63.6379,63.6379,2939.0
2024-08-01 13:35:00,65.19,65.19,65.12,65.12,3093.0,63.6477,63.6477,63.5793,63.5793,3093.0
2024-08-01 13:40:00,65.11,65.12,65.09,65.09,6353.0,63.5695,63.5793,63.55,63.55,6353.0
2024-08-01 13:45:00,65.11,65.14,65.08,65.08,8557.0,63.5695,63.5988,63.5403,63.5403,8557.0
2024-08-01 13:50:00,65.09,65.2,65.05,65.2,50936.0,63.55,63.6574,63.511,63.6574,50936.0
2024-08-01 13:55:00,65.21,65.27,65.16,65.27,14222.0,63.6672,63.7258,63.6184,63.7258,14222.0
2024-08-01 14:00:00,65.27,65.28,65.19,65.21,6987.0,63.7258,63.7355,63.6477,63.6672,6987.0
2024-08-01 14:05:00,65.2,65.23,65.18,65.19,10314.0,63.6574,63.6867,63.6379,63.6477,10314.0
2024-08-01 14:10:00,65.18,65.21,65.14,65.16,4680.0,63.6379,63.6672,63.5988,63.6184,4680.0
2024-08-01 14:15:00,65.17,65.17,65.1,65.1,5467.0,63.6281,63.6281,63.5598,63.5598,5467.0
2024-08-01 14:20:00,65.12,65.2,65.12,65.15,8638.0,63.5793,63.6574,63.5793,63.6086,8638.0
2024-08-01 14:25:00,65.16,65.16,65.07,65.11,29710.0,63.6184,63.6184,63.5305,63.5695,29710.0
2024-08-01 14:30:00,65.11,65.11,65.04,65.05,13133.0,63.5695,63.5695,63.5012,63.511,13133.0
2024-08-01 14:35:00,65.06,65.09,65.04,65.09,10501.0,63.5207,63.55,63.5012,63.55,10501.0
2024-08-01 14:40:00,65.09,65.11,65.02,65.04,20526.0,63.55,63.5695,63.4817,63.5012,20526.0
2024-08-01 14:45:00,65.04,65.05,65.0,65.0,2933.0,63.5012,63.511,63.4622,63.4622,2933.0
2024-08-01 14:50:00,65.02,65.03,64.98,64.98,13546.0,63.4817,63.4914,63.4426,63.4426,13546.0
2024-08-01 14:55:00,64.99,65.06,64.99,65.02,16702.0,63.4524,63.5207,63.4524,63.4817,16702.0
2024-08-01 15:00:00,65.01,65.08,65.0,65.04,15459.0,63.4719,63.5403,63.4622,63.5012,15459.0
2024-08-01 15:05:00,65.03,65.05,64.97,65.05,16341.0,63.4914,63.511,63.4329,63.511,16341.0
2024-08-01 15:10:00,65.06,65.14,65.04,65.13,17498.0,63.5207,63.5988,63.5012,63.5891,17498.0
2024-08-01 15:15:00,65.12,65.14,65.09,65.13,15975.0,63.5793,63.5988,63.55,63.5891,15975.0
2024-08-01 15:20:00,65.14,65.17,65.1,65.17,10355.0,63.5988,63.6281,63.5598,63.6281,10355.0
2024-08-01 15:25:00,65.17,65.21,65.15,65.2,9480.0,63.6281,63.6672,63.6086,63.6574,9480.0
2024-08-01 15:30:00,65.2,65.28,65.2,65.22,28430.0,63.6574,63.7355,63.6574,63.6769,28430.0
2024-08-01 15:35:00,65.22,65.29,65.21,65.29,24609.0,63.6769,63.7453,63.6672,63.7453,24609.0
2024-08-01 15:40:00,65.29,65.29,65.19,65.22,26455.0,63.7453,63.7453,63.6477,63.6769,26455.0
2024-08-01 15:45:00,65.22,65.34,65.22,65.31,37917.0,63.6769,63.7941,63.6769,63.7648,37917.0
2024-08-01 15:50:00,65.3,65.39,65.26,65.29,82297.0,63.7551,63.8429,63.716,63.7453,82297.0
2024-08-01 15:55:00,65.3,65.38,65.28,65.36,183850.0,63.7551,63.8332,63.7355,63.8136,183850.0
2024-08-02 09:30:00,63.95,63.97,63.74,63.76,75125.0,62.437,62.4565,62.232,62.2515,75125.0
2024-08-02 09:35:00,63.77,63.95,63.76,63.95,54344.0,62.2613,62.437,62.2515,62.437,54344.0
2024-08-02 09:40:00,63.95,64.08,63.94,64.02,50411.0,62.437,62.5639,62.4272,62.5053,50411.0
2024-08-02 09:45:00,64.03,64.1,63.91,64.02,26480.0,62.5151,62.5834,62.3979,62.5053,26480.0
2024-08-02 09:50:00,64.02,64.14,63.98,63.98,44543.0,62.5053,62.6225,62.4663,62.4663,44543.0
2024-08-02 09:55:00,63.98,64.02,63.93,63.99,39245.0,62.4663,62.5053,62.4175,62.476,39245.0
2024-08-02 10:00:00,64.0,64.01,63.89,63.9,60960.0,62.4858,62.4956,62.3784,62.3882,60960.0
2024-08-02 10:05:00,63.91,63.91,63.62,63.64,130199.0,62.3979,62.3979,62.1148,62.1343,130199.0
2024-08-02 10:10:00,63.65,63.65,63.47,63.48,126810.0,62.1441,62.1441,61.9684,61.9781,126810.0
2024-08-02 10:15:00,63.49,63.65,63.49,63.57,102785.0,61.9879,62.1441,61.9879,62.066,102785.0
2024-08-02 10:20:00,63.57,63.61,63.53,63.55,77848.0,62.066,62.105,62.0269,62.0465,77848.0
2024-08-02 10:25:00,63.56,63.73,63.53,63.69,56780.0,62.0562,62.2222,62.0269,62.1831,56780.0
2024-08-02 10:30:00,63.68,63.75,63.63,63.65,48914.0,62.1734,62.2417,62.1246,62.1441,48914.0
2024-08-02 10:35:00,63.65,63.65,63.53,63.53,88092.0,62.1441,62.1441,62.0269,62.0269,88092.0
2024-08-02 10:40:00,63.53,63.63,63.51,63.59,115420.0,62.0269,62.1246,62.0074,62.0855,115420.0
2024-08-02 10:45:00,63.58,63.71,63.58,63.71,59607.0,62.0757,62.2027,62.0757,62.2027,59607.0
2024-08-02 10:50:00,63.71,63.73,63.61,63.62,59787.0,62.2027,62.2222,62.105,62.1148,59787.0
2024-08-02 10:55:00,63.62,63.64,63.54,63.56,54351.0,62.1148,62.1343,62.0367,62.0562,54351.0
2024-08-02 11:00:00,63.55,63.58,63.52,63.53,77202.0,62.0465,62.0757,62.0172,62.0269,77202.0
2024-08-02 11:05:00,63.53,63.56,63.5,63.55,55026.0,62.0269,62.0562,61.9976,62.0465,55026.0
2024-08-02 11:10:00,63.55,63.66,63.53,63.56,35602.0,62.0465,62.1539,62.0269,62.0562,35602.0
2024-08-02 11:15:00,63.56,63.6,63.55,63.58,24052.0,62.0562,62.0953,62.0465,62.0757,24052.0
2024-08-02 11:20:00,63.58,63.61,63.51,63.59,47591.0,62.0757,62.105,62.0074,62.0855,47591.0
2024-08-02 11:25:00,63.59,63.63,63.51,63.59,70767.0,62.0855,62.1246,62.0074,62.0855,70767.0
2024-08-02 11:30:00,63.58,63.63,63.57,63.61,36818.0,62.0757,62.1246,62.066,62.105,36818.0
2024-08-02 11:35:00,63.6,63.76,63.59,63.67,83884.0,62.0953,62.2515,62.0855,62.1636,83884.0
2024-08-02 11:40:00,63.67,63.84,63.67,63.83,34759.0,62.1636,62.3296,62.1636,62.3198,34759.0
2024-08-02 11:45:00,63.83,63.87,63.71,63.72,28030.0,62.3198,62.3589,62.2027,62.2124,28030.0
2024-08-02 11:50:00,63.73,63.74,63.65,63.65,43610.0,62.2222,62.232,62.1441,62.1441,43610.0
2024-08-02 11:55:00,63.65,63.75,63.65,63.69,47983.0,62.1441,62.2417,62.1441,62.1831,47983.0
2024-08-02 12:00:00,63.69,63.7,63.59,63.63,96423.0,62.1831,62.1929,62.0855,62.1246,96423.0
2024-08-02 12:05:00,63.62,63.66,63.53,63.54,25093.0,62.1148,62.1539,62.0269,62.0367,25093.0
2024-08-02 12:10:00,63.54,63.55,63.47,63.54,59731.0,62.0367,62.0465,61.9684,62.0367,59731.0
2024-08-02 12:15:00,63.54,63.62,63.53,63.62,34876.0,62.0367,62.1148,62.0269,62.1148,34876.0
2024-08-02 12:20:00,63.65,63.71,63.59,63.59,26538.0,62.1441,62.2027,62.0855,62.0855,26538.0
2024-08-02 12:25:00,63.59,63.68,63.58,63.63,25969.0,62.0855,62.1734,62.0757,62.1246,25969.0
2024-08-02 12:30:00,63.63,63.63,63.56,63.62,19786.0,62.1246,62.1246,62.0562,62.1148,19786.0
2024-08-02 12:35:00,63.62,63.65,63.57,63.65,25627.0,62.1148,62.1441,62.066,62.1441,25627.0
2024-08-02 12:40:00,63.64,63.73,63.63,63.66,28597.0,62.1343,62.2222,62.1246,62.1539,28597.0
2024-08-02 12:45:00,63.65,63.67,63.58,63.61,28224.0,62.1441,62.1636,62.0757,62.105,28224.0
2024-08-02 12:50:00,63.59,63.59,63.49,63.5,55992.0,62.0855,62.0855,61.9879,61.9976,55992.0
2024-08-02 12:55:00,63.51,63.53,63.46,63.47,26233.0,62.0074,62.0269,61.9586,61.9684,26233.0
2024-08-02 13:00:00,63.47,63.49,63.41,63.43,55444.0,61.9684,61.9879,61.9098,61.9293,55444.0
2024-08-02 13:05:00,63.44,63.54,63.44,63.51,39389.0,61.9391,62.0367,61.9391,62.0074,39389.0
2024-08-02 13:10:00,63.51,63.56,63.46,63.54,11367.0,62.0074,62.0562,61.9586,62.0367,11367.0
2024-08-02 13:15:00,63.52,63.53,63.48,63.5,10739.0,62.0172,62.0269,61.9781,61.9976,10739.0
2024-08-02 13:20:00,63.49,63.49,63.41,63.42,21585.0,61.9879,61.9879,61.9098,61.9195,21585.0
2024-08-02 13:25:00,63.42,63.47,63.39,63.4,26350.0,61.9195,61.9684,61.8902,61.9,26350.0
2024-08-02 13:30:00,63.4,63.44,63.38,63.43,32662.0,61.9,61.9391,61.8805,61.9293,32662.0
2024-08-02 13:35:00,63.43,63.44,63.4,63.41,26339.0,61.9293,61.9391,61.9,61.9098,26339.0
2024-08-02 13:40:00,63.4,63.42,63.36,63.39,34850.0,61.9,61.9195,61.861,61.8902,34850.0
2024-08-02 13:45:00,63.4,63.43,63.37,63.37,27644.0,61.9,61.9293,61.8707,61.8707,27644.0
2024-08-02 13:50:00,63.37,63.4,63.33,63.34,30505.0,61.8707,61.9,61.8317,61.8414,30505.0
2024-08-02 13:55:00,63.34,63.39,63.34,63.38,21796.0,61.8414,61.8902,61.8414,61.8805,21796.0
2024-08-02 14:00:00,63.38,63.38,63.34,63.36,26643.0,61.8805,61.8805,61.8414,61.861,26643.0
2024-08-02 14:05:00,63.37,63.4,63.35,63.35,18160.0,61.8707,61.9,61.8512,61.8512,18160.0
2024-08-02 14:10:00,63.36,63.39,63.35,63.38,32876.0,61.861,61.8902,61.8512,61.8805,32876.0
2024-08-02 14:15:00,63.38,63.4,63.35,63.38,33554.0,61.8805,61.9,61.8512,61.8805,33554.0
2024-08-02 14:20:00,63.38,63.44,63.37,63.42,62935.0,61.8805,61.9391,61.8707,61.9195,62935.0
2024-08-02 14:25:00,63.43,63.54,63.42,63.54,62592.0,61.9293,62.0367,61.9195,62.0367,62592.0
2024-08-02 14:30:00,63.53,63.59,63.5,63.51,105421.0,62.0269,62.0855,61.9976,62.0074,105421.0
2024-08-02 14:35:00,63.51,63.51,63.44,63.48,96111.0,62.0074,62.0074,61.9391,61.9781,96111.0
2024-08-02 14:40:00,63.48,63.53,63.47,63.51,87343.0,61.9781,62.0269,61.9684,62.0074,87343.0
2024-08-02 14:45:00,63.5,63.55,63.48,63.49,74390.0,61.9976,62.0465,61.9781,61.9879,74390.0
2024-08-02 14:50:00,63.49,63.55,63.48,63.54,93160.0,61.9879,62.0465,61.9781,62.0367,93160.0
2024-08-02 14:55:00,63.54,63.58,63.52,63.54,79874.0,62.0367,62.0757,62.0172,62.0367,79874.0
2024-08-02 15:00:00,63.53,63.58,63.49,63.5,92743.0,62.0269,62.0757,61.9879,61.9976,92743.0
2024-08-02 15:05:00,63.51,63.54,63.44,63.51,75134.0,62.0074,62.0367,61.9391,62.0074,75134.0
2024-08-02 15:10:00,63.51,63.53,63.47,63.53,78350.0,62.0074,62.0269,61.9684,62.0269,78350.0
2024-08-02 15:15:00,63.52,63.56,63.5,63.53,84922.0,62.0172,62.0562,61.9976,62.0269,84922.0
2024-08-02 15:20:00,63.52,63.55,63.47,63.51,112369.0,62.0172,62.0465,61.9684,62.0074,112369.0
2024-08-02 15:25:00,63.51,63.58,63.48,63.54,109701.0,62.0074,62.0757,61.9781,62.0367,109701.0
2024-08-02 15:30:00,63.55,63.58,63.53,63.54,106094.0,62.0465,62.0757,62.0269,62.0367,106094.0
2024-08-02 15:35:00,63.53,63.55,63.44,63.45,116962.0,62.0269,62.0465,61.9391,61.9488,116962.0
2024-08-02 15:40:00,63.45,63.48,63.43,63.47,118165.0,61.9488,61.9781,61.9293,61.9684,118165.0
2024-08-02 15:45:00,63.46,63.52,63.44,63.45,125378.0,61.9586,62.0172,61.9391,61.9488,125378.0
2024-08-02 15:50:00,63.44,63.49,63.4,63.49,192702.0,61.9391,61.9879,61.9,61.9879,192702.0
2024-08-02 15:55:00,63.49,63.61,63.49,63.57,336861.0,61.9879,62.105,61.9879,62.066,336861.0
2024-08-05 09:30:00,58.46,58.96,58.36,58.88,142771.0,57.0769,57.5651,56.9792,57.4869,142771.0
2024-08-05 09:35:00,58.89,59.25,58.7,59.24,201489.0,57.4967,57.8482,57.3112,57.8384,201489.0
2024-08-05 09:40:00,59.23,59.23,59.0,59.13,297937.0,57.8287,57.8287,57.6041,57.731,297937.0
2024-08-05 09:45:00,59.12,59.54,59.1,59.52,370278.0,57.7213,58.1313,57.7017,58.1118,370278.0
2024-08-05 09:50:00,59.52,59.68,59.4,59.44,409076.0,58.1118,58.268,57.9946,58.0337,409076.0
2024-08-05 09:55:00,59.45,59.45,59.31,59.35,45512.0,58.0435,58.0435,57.9068,57.9458,45512.0
2024-08-05 10:00:00,59.34,59.98,59.34,59.89,127231.0,57.9361,58.5609,57.9361,58.4731,127231.0
2024-08-05 10:05:00,59.88,59.93,59.39,59.42,219727.0,58.4633,58.5121,57.9849,58.0142,219727.0
2024-08-05 10:10:00,59.42,59.43,59.2,59.37,106608.0,58.0142,58.0239,57.7994,57.9654,106608.0
2024-08-05 10:15:00,59.37,59.58,59.32,59.58,87902.0,57.9654,58.1704,57.9165,58.1704,87902.0
2024-08-05 10:20:00,59.59,59.61,59.29,59.35,94477.0,58.1801,58.1997,57.8872,57.9458,94477.0
2024-08-05 10:25:00,59.35,59.46,59.0,59.0,141441.0,57.9458,58.0532,57.6041,57.6041,141441.0
2024-08-05 10:30:00,59.0,59.41,59.0,59.41,71245.0,57.6041,58.0044,57.6041,58.0044,71245.0
2024-08-05 10:35:00,59.44,59.46,59.32,59.37,36344.0,58.0337,58.0532,57.9165,57.9654,36344.0
2024-08-05 10:40:00,59.37,59.41,59.25,59.26,69675.0,57.9654,58.0044,57.8482,57.858,69675.0
2024-08-05 10:45:00,59.27,59.35,59.19,59.29,138625.0,57.8677,57.9458,57.7896,57.8872,138625.0
2024-08-05 10:50:00,59.29,59.59,59.23,59.55,80017.0,57.8872,58.1801,57.8287,58.1411,80017.0
2024-08-05 10:55:00,59.53,59.55,59.32,59.34,48702.0,58.1216,58.1411,57.9165,57.9361,48702.0
2024-08-05 11:00:00,59.34,59.52,59.3,59.46,48661.0,57.9361,58.1118,57.897,58.0532,48661.0
2024-08-05 11:05:00,59.45,59.74,59.45,59.74,140559.0,58.0435,58.3266,58.0435,58.3266,140559.0
2024-08-05 11:10:00,59.74,59.98,59.65,59.98,101919.0,58.3266,58.5609,58.2387,58.5609,101919.0
2024-08-05 11:15:00,59.99,60.12,59.95,59.98,134281.0,58.5707,58.6976,58.5316,58.5609,134281.0
2024-08-05 11:20:00,59.97,60.2,59.96,60.18,69813.0,58.5512,58.7757,58.5414,58.7562,69813.0
2024-08-05 11:25:00,60.18,60.18,60.0,60.0,53035.0,58.7562,58.7562,58.5804,58.5804,53035.0
2024-08-05 11:30:00,60.0,60.16,59.97,60.07,56849.0,58.5804,58.7367,58.5512,58.6488,56849.0
2024-08-05 11:35:00,60.08,60.2,60.02,60.14,90289.0,58.6586,58.7757,58.6,58.7171,90289.0
2024-08-05 11:40:00,60.13,60.13,59.92,59.95,95988.0,58.7074,58.7074,58.5023,58.5316,95988.0
2024-08-05 11:45:00,59.95,60.1,59.95,59.97,31096.0,58.5316,58.6781,58.5316,58.5512,31096.0
2024-08-05 11:50:00,59.96,60.02,59.87,60.02,23383.0,58.5414,58.6,58.4535,58.6,23383.0
2024-08-05 11:55:00,60.01,60.05,59.94,60.02,32140.0,58.5902,58.6293,58.5219,58.6,32140.0
2024-08-05 12:00:00,60.02,60.14,59.98,60.11,49407.0,58.6,58.7171,58.5609,58.6878,49407.0
2024-08-05 12:05:00,60.11,60.13,60.0,60.12,17466.0,58.6878,58.7074,58.5804,58.6976,17466.0
2024-08-05 12:10:00,60.12,60.2,60.1,60.19,40225.0,58.6976,58.7757,58.6781,58.766,40225.0
2024-08-05 12:15:00,60.2,60.33,60.19,60.32,38019.0,58.7757,58.9026,58.766,58.8929,38019.0
2024-08-05 12:20:00,60.32,60.49,60.24,60.49,40687.0,58.8929,59.0589,58.8148,59.0589,40687.0
2024-08-05 12:25:00,60.49,60.59,60.45,60.54,28234.0,59.0589,59.1565,59.0198,59.1077,28234.0
2024-08-05 12:30:00,60.54,60.55,60.39,60.42,25459.0,59.1077,59.1174,58.9612,58.9905,25459.0
2024-08-05 12:35:00,60.39,60.39,60.24,60.26,78286.0,58.9612,58.9612,58.8148,58.8343,78286.0
2024-08-05 12:40:00,60.26,60.41,60.26,60.31,129092.0,58.8343,58.9807,58.8343,58.8831,129092.0
2024-08-05 12:45:00,60.31,60.31,60.1,60.17,32877.0,58.8831,58.8831,58.6781,58.7464,32877.0
2024-08-05 12:50:00,60.17,60.18,60.0,60.01,34255.0,58.7464,58.7562,58.5804,58.5902,34255.0
2024-08-05 12:55:00,60.01,60.02,59.9,59.97,25701.0,58.5902,58.6,58.4828,58.5512,25701.0
2024-08-05 13:00:00,59.95,60.05,59.95,59.99,16173.0,58.5316,58.6293,58.5316,58.5707,16173.0
2024-08-05 13:05:00,59.98,60.18,59.94,60.15,24663.0,58.5609,58.7562,58.5219,58.7269,24663.0
2024-08-05 13:10:00,60.14,60.22,60.08,60.17,24183.0,58.7171,58.7952,58.6586,58.7464,24183.0
2024-08-05 13:15:00,60.16,60.22,60.16,60.21,40747.0,58.7367,58.7952,58.7367,58.7855,40747.0
2024-08-05 13:20:00,60.2,60.25,60.17,60.2,24204.0,58.7757,58.8245,58.7464,58.7757,24204.0
2024-08-05 13:25:00,60.21,60.27,60.14,60.15,28956.0,58.7855,58.8441,58.7171,58.7269,28956.0
2024-08-05 13:30:00,60.16,60.25,60.14,60.25,19928.0,58.7367,58.8245,58.7171,58.8245,19928.0
2024-08-05 13:35:00,60.25,60.26,60.19,60.25,17863.0,58.8245,58.8343,58.766,58.8245,17863.0
2024-08-05 13:40:00,60.25,60.4,60.24,60.32,45517.0,58.8245,58.971,58.8148,58.8929,45517.0
2024-08-05 13:45:00,60.33,60.37,60.3,60.32,21055.0,58.9026,58.9417,58.8734,58.8929,21055.0
2024-08-05 13:50:00,60.32,60.4,60.3,60.31,14179.0,58.8929,58.971,58.8734,58.8831,14179.0
2024-08-05 13:55:00,60.32,60.38,60.23,60.29,19021.0,58.8929,58.9515,58.805,58.8636,19021.0
2024-08-05 14:00:00,60.27,60.28,60.1,60.1,93664.0,58.8441,58.8538,58.6781,58.6781,93664.0
2024-08-05 14:05:00,60.06,60.17,60.05,60.17,19244.0,58.639,58.7464,58.6293,58.7464,19244.0
2024-08-05 14:10:00,60.17,60.2,60.07,60.08,33253.0,58.7464,58.7757,58.6488,58.6586,33253.0
2024-08-05 14:15:00,60.07,60.23,60.06,60.16,24060.0,58.6488,58.805,58.639,58.7367,24060.0
2024-08-05 14:20:00,60.17,60.23,60.15,60.18,19958.0,58.7464,58.805,58.7269,58.7562,19958.0
2024-08-05 14:25:00,60.17,60.27,60.17,60.24,26620.0,58.7464,58.8441,58.7464,58.8148,26620.0
2024-08-05 14:30:00,60.23,60.27,60.16,60.16,23983.0,58.805,58.8441,58.7367,58.7367,23983.0
2024-08-05 14:35:00,60.15,60.25,60.12,60.19,35338.0,58.7269,58.8245,58.6976,58.766,35338.0
2024-08-05 14:40:00,60.19,60.19,60.01,60.05,75949.0,58.766,58.766,58.5902,58.6293,75949.0
2024-08-05 14:45:00,60.05,60.07,59.93,59.95,46021.0,58.6293,58.6488,58.5121,58.5316,46021.0
2024-08-05 14:50:00,59.95,60.05,59.93,59.94,28055.0,58.5316,58.6293,58.5121,58.5219,28055.0
2024-08-05 14:55:00,59.93,59.94,59.77,59.77,31952.0,58.5121,58.5219,58.3559,58.3559,31952.0
2024-08-05 15:00:00,59.77,59.88,59.76,59.88,152032.0,58.3559,58.4633,58.3461,58.4633,152032.0
2024-08-05 15:05:00,59.87,59.87,59.75,59.77,58098.0,58.4535,58.4535,58.3364,58.3559,58098.0
2024-08-05 15:10:00,59.76,59.87,59.76,59.79,57826.0,58.3461,58.4535,58.3461,58.3754,57826.0
2024-08-05 15:15:00,59.79,59.83,59.77,59.81,44039.0,58.3754,58.4145,58.3559,58.3949,44039.0
2024-08-05 15:20:00,59.81,59.89,59.8,59.88,61136.0,58.3949,58.4731,58.3852,58.4633,61136.0
2024-08-05 15:25:00,59.88,59.98,59.84,59.97,126974.0,58.4633,58.5609,58.4242,58.5512,126974.0
2024-08-05 15:30:00,59.98,60.05,59.93,60.05,112075.0,58.5609,58.6293,58.5121,58.6293,112075.0
2024-08-05 15:35:00,60.05,60.1,60.01,60.04,92128.0,58.6293,58.6781,58.5902,58.6195,92128.0
2024-08-05 15:40:00,60.04,60.06,59.93,59.95,259123.0,58.6195,58.639,58.5121,58.5316,259123.0
2024-08-05 15:45:00,59.95,59.96,59.91,59.96,169525.0,58.5316,58.5414,58.4926,58.5414,169525.0
2024-08-05 15:50:00,59.96,60.05,59.93,60.02,268518.0,58.5414,58.6293,58.5121,58.6,268518.0
2024-08-05 15:55:00,60.03,60.15,60.02,60.12,552898.0,58.6097,58.7269,58.6,58.6976,552898.0
2024-08-06 09:30:00,58.98,59.17,58.84,58.97,216506.0,57.5846,57.7701,57.4479,57.5748,216506.0
2024-08-06 09:35:00,58.98,59.02,58.85,58.92,156925.0,57.5846,57.6236,57.4577,57.526,156925.0
2024-08-06 09:40:00,58.94,58.99,58.65,58.74,104692.0,57.5455,57.5943,57.2624,57.3503,104692.0
2024-08-06 09:45:00,58.73,58.92,58.65,58.91,21741.0,57.3405,57.526,57.2624,57.5162,21741.0
2024-08-06 09:50:00,58.9,59.24,58.83,59.23,106248.0,57.5065,57.8384,57.4381,57.8287,106248.0
2024-08-06 09:55:00,59.23,59.32,59.16,59.24,165906.0,57.8287,57.9165,57.7603,57.8384,165906.0
2024-08-06 10:00:00,59.23,59.37,59.13,59.33,306164.0,57.8287,57.9654,57.731,57.9263,306164.0
2024-08-06 10:05:00,59.33,59.49,59.23,59.48,57946.0,57.9263,58.0825,57.8287,58.0728,57946.0
2024-08-06 10:10:00,59.48,59.49,59.33,59.34,80167.0,58.0728,58.0825,57.9263,57.9361,80167.0
2024-08-06 10:15:00,59.37,59.39,59.22,59.36,111011.0,57.9654,57.9849,57.8189,57.9556,111011.0
2024-08-06 10:20:00,59.36,59.4,59.27,59.36,50681.0,57.9556,57.9946,57.8677,57.9556,50681.0
2024-08-06 10:25:00,59.36,59.38,59.26,59.26,43681.0,57.9556,57.9751,57.858,57.858,43681.0
2024-08-06 10:30:00,59.26,59.29,59.14,59.28,54659.0,57.858,57.8872,57.7408,57.8775,54659.0
2024-08-06 10:35:00,59.28,59.45,59.27,59.37,25681.0,57.8775,58.0435,57.8677,57.9654,25681.0
2024-08-06 10:40:00,59.39,59.49,59.36,59.48,16647.0,57.9849,58.0825,57.9556,58.0728,16647.0
2024-08-06 10:45:00,59.48,59.68,59.46,59.64,70639.0,58.0728,58.268,58.0532,58.229,70639.0
2024-08-06 10:50:00,59.64,59.65,59.53,59.6,70018.0,58.229,58.2387,58.1216,58.1899,70018.0
2024-08-06 10:55:00,59.6,59.63,59.56,59.6,72358.0,58.1899,58.2192,58.1509,58.1899,72358.0
2024-08-06 11:00:00,59.59,59.63,59.56,59.56,37386.0,58.1801,58.2192,58.1509,58.1509,37386.0
2024-08-06 11:05:00,59.56,59.64,59.55,59.62,36676.0,58.1509,58.229,58.1411,58.2094,36676.0
2024-08-06 11:10:00,59.62,59.64,59.48,59.49,34615.0,58.2094,58.229,58.0728,58.0825,34615.0
2024-08-06 11:15:00,59.49,59.52,59.37,59.47,90257.0,58.0825,58.1118,57.9654,58.063,90257.0
2024-08-06 11:20:00,59.46,59.48,59.36,59.43,40023.0,58.0532,58.0728,57.9556,58.0239,40023.0
2024-08-06 11:25:00,59.43,59.48,59.27,59.27,41302.0,58.0239,58.0728,57.8677,57.8677,41302.0
2024-08-06 11:30:00,59.26,59.39,59.26,59.38,41834.0,57.858,57.9849,57.858,57.9751,41834.0
2024-08-06 11:35:00,59.4,59.43,59.32,59.37,34948.0,57.9946,58.0239,57.9165,57.9654,34948.0
2024-08-06 11:40:00,59.38,59.42,59.31,59.35,36781.0,57.9751,58.0142,57.9068,57.9458,36781.0
2024-08-06 11:45:00,59.35,59.43,59.3,59.43,44278.0,57.9458,58.0239,57.897,58.0239,44278.0
2024-08-06 11:50:00,59.42,59.48,59.39,59.43,42618.0,58.0142,58.0728,57.9849,58.0239,42618.0
2024-08-06 11:55:00,59.44,59.49,59.43,59.47,32175.0,58.0337,58.0825,58.0239,58.063,32175.0
2024-08-06 12:00:00,59.49,59.59,59.49,59.56,163553.0,58.0825,58.1801,58.0825,58.1509,163553.0
2024-08-06 12:05:00,59.55,59.57,59.52,59.52,31344.0,58.1411,58.1606,58.1118,58.1118,31344.0
2024-08-06 12:10:00,59.52,59.56,59.52,59.54,40854.0,58.1118,58.1509,58.1118,58.1313,40854.0
2024-08-06 12:15:00,59.55,59.61,59.53,59.57,32468.0,58.1411,58.1997,58.1216,58.1606,32468.0
2024-08-06 12:20:00,59.58,59.59,59.48,59.52,34726.0,58.1704,58.1801,58.0728,58.1118,34726.0
2024-08-06 12:25:00,59.52,59.52,59.44,59.46,20360.0,58.1118,58.1118,58.0337,58.0532,20360.0
2024-08-06 12:30:00,59.46,59.48,59.44,59.47,26092.0,58.0532,58.0728,58.0337,58.063,26092.0
2024-08-06 12:35:00,59.47,59.48,59.39,59.47,27037.0,58.063,58.0728,57.9849,58.063,27037.0
2024-08-06 12:40:00,59.47,59.56,59.47,59.51,28093.0,58.063,58.1509,58.063,58.102,28093.0
2024-08-06 12:45:00,59.51,59.55,59.5,59.51,34899.0,58.102,58.1411,58.0923,58.102,34899.0
2024-08-06 12:50:00,59.52,59.73,59.51,59.72,108692.0,58.1118,58.3168,58.102,58.3071,108692.0
2024-08-06 12:55:00,59.72,59.75,59.67,59.68,45950.0,58.3071,58.3364,58.2583,58.268,45950.0
2024-08-06 13:00:00,59.68,59.74,59.63,59.72,69893.0,58.268,58.3266,58.2192,58.3071,69893.0
2024-08-06 13:05:00,59.71,59.73,59.67,59.71,36953.0,58.2973,58.3168,58.2583,58.2973,36953.0
2024-08-06 13:10:00,59.71,59.74,59.67,59.72,37505.0,58.2973,58.3266,58.2583,58.3071,37505.0
2024-08-06 13:15:00,59.72,59.73,59.65,59.66,36467.0,58.3071,58.3168,58.2387,58.2485,36467.0
2024-08-06 13:20:00,59.66,59.7,59.57,59.61,84779.0,58.2485,58.2875,58.1606,58.1997,84779.0
2024-08-06 13:25:00,59.62,59.66,59.59,59.64,74791.0,58.2094,58.2485,58.1801,58.229,74791.0
2024-08-06 13:30:00,59.64,59.68,59.62,59.65,60896.0,58.229,58.268,58.2094,58.2387,60896.0
2024-08-06 13:35:00,59.64,59.7,59.63,59.66,29260.0,58.229,58.2875,58.2192,58.2485,29260.0
2024-08-06 13:40:00,59.67,59.68,59.6,59.62,45086.0,58.2583,58.268,58.1899,58.2094,45086.0
2024-08-06 13:45:00,59.61,59.65,59.57,59.64,48982.0,58.1997,58.2387,58.1606,58.229,48982.0
2024-08-06 13:50:00,59.63,59.7,59.61,59.68,30520.0,58.2192,58.2875,58.1997,58.268,30520.0
2024-08-06 13:55:00,59.69,59.73,59.65,59.66,25945.0,58.2778,58.3168,58.2387,58.2485,25945.0
2024-08-06 14:00:00,59.66,59.67,59.63,59.65,28661.0,58.2485,58.2583,58.2192,58.2387,28661.0
2024-08-06 14:05:00,59.65,59.66,59.59,59.61,32826.0,58.2387,58.2485,58.1801,58.1997,32826.0
2024-08-06 14:10:00,59.61,59.67,59.61,59.64,36936.0,58.1997,58.2583,58.1997,58.229,36936.0
2024-08-06 14:15:00,59.64,59.76,59.63,59.75,39012.0,58.229,58.3461,58.2192,58.3364,39012.0
2024-08-06 14:20:00,59.75,59.83,59.74,59.81,38872.0,58.3364,58.4145,58.3266,58.3949,38872.0
2024-08-06 14:25:00,59.82,59.87,59.8,59.87,38925.0,58.4047,58.4535,58.3852,58.4535,38925.0
2024-08-06 14:30:00,59.88,59.93,59.82,59.93,34213.0,58.4633,58.5121,58.4047,58.5121,34213.0
2024-08-06 14:35:00,59.93,60.03,59.91,60.02,55014.0,58.5121,58.6097,58.4926,58.6,55014.0
2024-08-06 14:40:00,60.02,60.03,59.97,59.99,29318.0,58.6,58.6097,58.5512,58.5707,29318.0
2024-08-06 14:45:00,59.98,60.01,59.96,60.0,32149.0,58.5609,58.5902,58.5414,58.5804,32149.0
2024-08-06 14:50:00,60.01,60.09,59.98,60.08,62298.0,58.5902,58.6683,58.5609,58.6586,62298.0
2024-08-06 14:55:00,60.08,60.09,59.84,59.84,91061.0,58.6586,58.6683,58.4242,58.4242,91061.0
2024-08-06 15:00:00,59.83,59.83,59.6,59.61,163716.0,58.4145,58.4145,58.1899,58.1997,163716.0
2024-08-06 15:05:00,59.62,59.69,59.56,59.67,75985.0,58.2094,58.2778,58.1509,58.2583,75985.0
2024-08-06 15:10:00,59.66,59.73,59.64,59.65,50360.0,58.2485,58.3168,58.229,58.2387,50360.0
2024-08-06 15:15:00,59.64,59.67,59.56,59.66,74191.0,58.229,58.2583,58.1509,58.2485,74191.0
2024-08-06 15:20:00,59.66,59.85,59.65,59.85,77253.0,58.2485,58.434,58.2387,58.434,77253.0
2024-08-06 15:25:00,59.85,59.85,59.75,59.77,46290.0,58.434,58.434,58.3364,58.3559,46290.0
2024-08-06 15:30:00,59.77,59.79,59.71,59.79,92837.0,58.3559,58.3754,58.2973,58.3754,92837.0
2024-08-06 15:35:00,59.79,59.82,59.75,59.75,105222.0,58.3754,58.4047,58.3364,58.3364,105222.0
2024-08-06 15:40:00,59.75,59.77,59.7,59.71,74471.0,58.3364,58.3559,58.2875,58.2973,74471.0
2024-08-06 15:45:00,59.7,59.74,59.55,59.55,217619.0,58.2875,58.3266,58.1411,58.1411,217619.0
2024-08-06 15:50:00,59.54,59.6,59.0,59.44,527946.0,58.1313,58.1899,57.6041,58.0337,527946.0
2024-08-06 15:55:00,59.44,59.53,59.38,59.41,370866.0,58.0337,58.1216,57.9751,58.0044,370866.0
2024-08-07 09:30:00,61.79,61.83,61.63,61.71,230857.0,60.3281,60.3672,60.1719,60.25,230857.0
2024-08-07 09:35:00,61.71,61.81,61.67,61.74,174021.0,60.25,60.3476,60.2109,60.2793,174021.0
2024-08-07 09:40:00,61.74,61.77,61.61,61.71,87191.0,60.2793,60.3086,60.1524,60.25,87191.0
2024-08-07 09:45:00,61.71,61.76,61.67,61.76,82563.0,60.25,60.2988,60.2109,60.2988,82563.0
2024-08-07 09:50:00,61.77,61.79,61.68,61.74,54861.0,60.3086,60.3281,60.2207,60.2793,54861.0
2024-08-07 09:55:00,61.75,61.79,61.68,61.78,49063.0,60.289,60.3281,60.2207,60.3183,49063.0
2024-08-07 10:00:00,61.78,61.81,61.69,61.69,83708.0,60.3183,60.3476,60.2305,60.2305,83708.0
2024-08-07 10:05:00,61.68,61.73,61.65,61.71,86526.0,60.2207,60.2695,60.1914,60.25,86526.0
2024-08-07 10:10:00,61.72,61.8,61.63,61.65,243227.0,60.2598,60.3379,60.1719,60.1914,243227.0
2024-08-07 10:15:00,61.64,61.7,61.49,61.51,133120.0,60.1816,60.2402,60.0352,60.0547,133120.0
2024-08-07 10:20:00,61.51,61.58,61.5,61.52,44656.0,60.0547,60.1231,60.045,60.0645,44656.0
2024-08-07 10:25:00,61.53,61.53,61.33,61.35,112376.0,60.0742,60.0742,59.879,59.8985,112376.0
2024-08-07 10:30:00,61.35,61.44,61.3,61.39,99772.0,59.8985,59.9864,59.8497,59.9376,99772.0
2024-08-07 10:35:00,61.38,61.39,61.28,61.29,75251.0,59.9278,59.9376,59.8302,59.8399,75251.0
2024-08-07 10:40:00,61.29,61.47,61.28,61.47,49397.0,59.8399,60.0157,59.8302,60.0157,49397.0
2024-08-07 10:45:00,61.48,61.61,61.48,61.6,38183.0,60.0254,60.1524,60.0254,60.1426,38183.0
2024-08-07 10:50:00,61.61,61.63,61.5,61.53,36699.0,60.1524,60.1719,60.045,60.0742,36699.0
2024-08-07 10:55:00,61.52,61.58,61.52,61.54,36078.0,60.0645,60.1231,60.0645,60.084,36078.0
2024-08-07 11:00:00,61.55,61.62,61.51,61.61,45851.0,60.0938,60.1621,60.0547,60.1524,45851.0
2024-08-07 11:05:00,61.61,61.74,61.61,61.67,51900.0,60.1524,60.2793,60.1524,60.2109,51900.0
2024-08-07 11:10:00,61.68,61.71,61.55,61.58,55322.0,60.2207,60.25,60.0938,60.1231,55322.0
2024-08-07 11:15:00,61.58,61.59,61.45,61.48,105364.0,60.1231,60.1328,59.9961,60.0254,105364.0
2024-08-07 11:20:00,61.48,61.5,61.43,61.44,31112.0,60.0254,60.045,59.9766,59.9864,31112.0
2024-08-07 11:25:00,61.43,61.48,61.4,61.47,81077.0,59.9766,60.0254,59.9473,60.0157,81077.0
2024-08-07 11:30:00,61.48,61.51,61.41,61.44,42057.0,60.0254,60.0547,59.9571,59.9864,42057.0
2024-08-07 11:35:00,61.44,61.48,61.4,61.41,32882.0,59.9864,60.0254,59.9473,59.9571,32882.0
2024-08-07 11:40:00,61.41,61.43,61.27,61.27,49896.0,59.9571,59.9766,59.8204,59.8204,49896.0
2024-08-07 11:45:00,61.27,61.27,61.14,61.19,101549.0,59.8204,59.8204,59.6935,59.7423,101549.0
2024-08-07 11:50:00,61.18,61.28,61.17,61.25,54991.0,59.7325,59.8302,59.7228,59.8009,54991.0
2024-08-07 11:55:00,61.26,61.3,61.23,61.29,57737.0,59.8106,59.8497,59.7813,59.8399,57737.0
2024-08-07 12:00:00,61.28,61.29,60.99,61.02,37435.0,59.8302,59.8399,59.547,59.5763,37435.0
2024-08-07 12:05:00,61.01,61.12,61.01,61.1,85955.0,59.5666,59.6739,59.5666,59.6544,85955.0
2024-08-07 12:10:00,61.09,61.19,61.08,61.19,53700.0,59.6447,59.7423,59.6349,59.7423,53700.0
2024-08-07 12:15:00,61.18,61.2,61.15,61.18,14076.0,59.7325,59.7521,59.7032,59.7325,14076.0
2024-08-07 12:20:00,61.16,61.28,61.15,61.25,30582.0,59.713,59.8302,59.7032,59.8009,30582.0
2024-08-07 12:25:00,61.26,61.27,61.2,61.22,65099.0,59.8106,59.8204,59.7521,59.7716,65099.0
2024-08-07 12:30:00,61.22,61.23,61.14,61.22,76341.0,59.7716,59.7813,59.6935,59.7716,76341.0
2024-08-07 12:35:00,61.2,61.22,61.15,61.15,30787.0,59.7521,59.7716,59.7032,59.7032,30787.0
2024-08-07 12:40:00,61.15,61.19,61.02,61.02,115290.0,59.7032,59.7423,59.5763,59.5763,115290.0
2024-08-07 12:45:00,61.02,61.06,60.93,60.94,64704.0,59.5763,59.6154,59.4884,59.4982,64704.0
2024-08-07 12:50:00,60.94,60.95,60.84,60.9,51855.0,59.4982,59.508,59.4006,59.4592,51855.0
2024-08-07 12:55:00,60.89,60.96,60.89,60.9,22988.0,59.4494,59.5177,59.4494,59.4592,22988.0
2024-08-07 13:00:00,60.89,60.92,60.79,60.82,40321.0,59.4494,59.4787,59.3518,59.381,40321.0
2024-08-07 13:05:00,60.82,60.86,60.71,60.71,20484.0,59.381,59.4201,59.2737,59.2737,20484.0
2024-08-07 13:10:00,60.71,60.74,60.61,60.63,33892.0,59.2737,59.3029,59.176,59.1955,33892.0
2024-08-07 13:15:00,60.64,60.64,60.5,60.54,95651.0,59.2053,59.2053,59.0686,59.1077,95651.0
2024-08-07 13:20:00,60.54,60.74,60.54,60.73,63745.0,59.1077,59.3029,59.1077,59.2932,63745.0
2024-08-07 13:25:00,60.73,60.86,60.72,60.74,37373.0,59.2932,59.4201,59.2834,59.3029,37373.0
2024-08-07 13:30:00,60.74,60.83,60.74,60.81,31603.0,59.3029,59.3908,59.3029,59.3713,31603.0
2024-08-07 13:35:00,60.84,60.87,60.81,60.83,38775.0,59.4006,59.4299,59.3713,59.3908,38775.0
2024-08-07 13:40:00,60.83,60.86,60.74,60.77,30203.0,59.3908,59.4201,59.3029,59.3322,30203.0
2024-08-07 13:45:00,60.76,60.79,60.59,60.59,34321.0,59.3225,59.3518,59.1565,59.1565,34321.0
2024-08-07 13:50:00,60.59,60.61,60.5,60.57,51658.0,59.1565,59.176,59.0686,59.137,51658.0
2024-08-07 13:55:00,60.56,60.56,60.47,60.52,51219.0,59.1272,59.1272,59.0393,59.0881,51219.0
2024-08-07 14:00:00,60.52,60.52,60.42,60.45,60437.0,59.0881,59.0881,58.9905,59.0198,60437.0
2024-08-07 14:05:00,60.45,60.48,60.3,60.3,98464.0,59.0198,59.0491,58.8734,58.8734,98464.0
2024-08-07 14:10:00,60.3,60.34,60.22,60.22,52523.0,58.8734,58.9124,58.7952,58.7952,52523.0
2024-08-07 14:15:00,60.24,60.29,60.18,60.23,19717.0,58.8148,58.8636,58.7562,58.805,19717.0
2024-08-07 14:20:00,60.23,60.3,60.22,60.25,20341.0,58.805,58.8734,58.7952,58.8245,20341.0
2024-08-07 14:25:00,60.25,60.3,60.22,60.23,23322.0,58.8245,58.8734,58.7952,58.805,23322.0
2024-08-07 14:30:00,60.22,60.22,60.07,60.11,28214.0,58.7952,58.7952,58.6488,58.6878,28214.0
2024-08-07 14:35:00,60.12,60.16,60.07,60.11,18212.0,58.6976,58.7367,58.6488,58.6878,18212.0
2024-08-07 14:40:00,60.11,60.17,60.09,60.1,13699.0,58.6878,58.7464,58.6683,58.6781,13699.0
2024-08-07 14:45:00,60.11,60.13,59.95,60.03,29243.0,58.6878,58.7074,58.5316,58.6097,29243.0
2024-08-07 14:50:00,60.02,60.03,59.94,59.99,18959.0,58.6,58.6097,58.5219,58.5707,18959.0
2024-08-07 14:55:00,60.0,60.07,59.99,60.01,25370.0,58.5804,58.6488,58.5707,58.5902,25370.0
2024-08-07 15:00:00,60.02,60.29,59.98,60.27,51825.0,58.6,58.8636,58.5609,58.8441,51825.0
2024-08-07 15:05:00,60.28,60.37,60.25,60.27,50722.0,58.8538,58.9417,58.8245,58.8441,50722.0
2024-08-07 15:10:00,60.27,60.33,60.19,60.21,19515.0,58.8441,58.9026,58.766,58.7855,19515.0
2024-08-07 15:15:00,60.22,60.33,60.22,60.31,15297.0,58.7952,58.9026,58.7952,58.8831,15297.0
2024-08-07 15:20:00,60.31,60.35,60.21,60.22,42631.0,58.8831,58.9222,58.7855,58.7952,42631.0
2024-08-07 15:25:00,60.22,60.25,60.17,60.24,18845.0,58.7952,58.8245,58.7464,58.8148,18845.0
2024-08-07 15:30:00,60.23,60.27,60.17,60.22,30473.0,58.805,58.8441,58.7464,58.7952,30473.0
2024-08-07 15:35:00,60.22,60.27,60.18,60.18,51212.0,58.7952,58.8441,58.7562,58.7562,51212.0
2024-08-07 15:40:00,60.18,60.22,60.15,60.19,73767.0,58.7562,58.7952,58.7269,58.766,73767.0
2024-08-07 15:45:00,60.18,60.23,60.17,60.22,116386.0,58.7562,58.805,58.7464,58.7952,116386.0
2024-08-07 15:50:00,60.22,60.23,60.02,60.04,130398.0,58.7952,58.805,58.6,58.6195,130398.0
2024-08-07 15:55:00,60.04,60.05,59.94,59.98,288860.0,58.6195,58.6293,58.5219,58.5609,288860.0
2024-08-08 09:30:00,60.72,60.77,60.61,60.69,47662.0,59.2834,59.3322,59.176,59.2541,47662.0
2024-08-08 09:35:00,60.7,60.72,60.58,60.65,27492.0,59.2639,59.2834,59.1467,59.2151,27492.0
2024-08-08 09:40:00,60.65,60.65,60.52,60.52,24981.0,59.2151,59.2151,59.0881,59.0881,24981.0
2024-08-08 09:45:00,60.54,60.62,60.37,60.41,39067.0,59.1077,59.1858,58.9417,58.9807,39067.0
2024-08-08 09:50:00,60.42,60.58,60.34,60.58,22331.0,58.9905,59.1467,58.9124,59.1467,22331.0
2024-08-08 09:55:00,60.58,60.68,60.57,60.66,22023.0,59.1467,59.2444,59.137,59.2248,22023.0
2024-08-08 10:00:00,60.66,60.77,60.61,60.76,104575.0,59.2248,59.3322,59.176,59.3225,104575.0
2024-08-08 10:05:00,60.76,60.77,60.65,60.75,18615.0,59.3225,59.3322,59.2151,59.3127,18615.0
2024-08-08 10:10:00,60.75,60.76,60.66,60.76,17468.0,59.3127,59.3225,59.2248,59.3225,17468.0
2024-08-08 10:15:00,60.77,60.92,60.75,60.85,31978.0,59.3322,59.4787,59.3127,59.4103,31978.0
2024-08-08 10:20:00,60.85,60.89,60.79,60.89,14094.0,59.4103,59.4494,59.3518,59.4494,14094.0
2024-08-08 10:25:00,60.89,61.01,60.87,61.01,14611.0,59.4494,59.5666,59.4299,59.5666,14611.0
2024-08-08 10:30:00,61.01,61.02,60.92,60.98,9866.0,59.5666,59.5763,59.4787,59.5373,9866.0
2024-08-08 10:35:00,60.98,61.08,60.96,61.02,18414.0,59.5373,59.6349,59.5177,59.5763,18414.0
2024-08-08 10:40:00,60.98,61.03,60.93,60.96,23374.0,59.5373,59.5861,59.4884,59.5177,23374.0
2024-08-08 10:45:00,60.95,61.11,60.95,61.11,47040.0,59.508,59.6642,59.508,59.6642,47040.0
2024-08-08 10:50:00,61.1,61.12,61.04,61.06,17318.0,59.6544,59.6739,59.5958,59.6154,17318.0
2024-08-08 10:55:00,61.07,61.1,61.03,61.08,21550.0,59.6251,59.6544,59.5861,59.6349,21550.0
2024-08-08 11:00:00,61.08,61.1,61.02,61.09,20105.0,59.6349,59.6544,59.5763,59.6447,20105.0
2024-08-08 11:05:00,61.08,61.14,61.06,61.11,8359.0,59.6349,59.6935,59.6154,59.6642,8359.0
2024-08-08 11:10:00,61.12,61.12,60.95,60.96,37575.0,59.6739,59.6739,59.508,59.5177,37575.0
2024-08-08 11:15:00,60.97,60.99,60.9,60.94,36379.0,59.5275,59.547,59.4592,59.4982,36379.0
2024-08-08 11:20:00,60.95,61.17,60.94,61.16,28651.0,59.508,59.7228,59.4982,59.713,28651.0
2024-08-08 11:25:00,61.17,61.21,61.14,61.14,57133.0,59.7228,59.7618,59.6935,59.6935,57133.0
2024-08-08 11:30:00,61.14,61.2,61.14,61.17,17963.0,59.6935,59.7521,59.6935,59.7228,17963.0
2024-08-08 11:35:00,61.15,61.21,61.13,61.15,59307.0,59.7032,59.7618,59.6837,59.7032,59307.0
2024-08-08 11:40:00,61.13,61.21,61.1,61.2,34144.0,59.6837,59.7618,59.6544,59.7521,34144.0
2024-08-08 11:45:00,61.2,61.2,61.13,61.14,5267.0,59.7521,59.7521,59.6837,59.6935,5267.0
2024-08-08 11:50:00,61.14,61.22,61.14,61.22,22096.0,59.6935,59.7716,59.6935,59.7716,22096.0
2024-08-08 11:55:00,61.21,61.23,61.2,61.22,9096.0,59.7618,59.7813,59.7521,59.7716,9096.0
2024-08-08 12:00:00,61.21,61.28,61.19,61.28,7300.0,59.7618,59.8302,59.7423,59.8302,7300.0
2024-08-08 12:05:00,61.29,61.39,61.29,61.36,30246.0,59.8399,59.9376,59.8399,59.9083,30246.0
2024-08-08 12:10:00,61.36,61.38,61.27,61.32,32221.0,59.9083,59.9278,59.8204,59.8692,32221.0
2024-08-08 12:15:00,61.32,61.32,61.28,61.31,21555.0,59.8692,59.8692,59.8302,59.8595,21555.0
2024-08-08 12:20:00,61.32,61.34,61.32,61.34,5236.0,59.8692,59.8887,59.8692,59.8887,5236.0
2024-08-08 12:25:00,61.35,61.36,61.29,61.29,5145.0,59.8985,59.9083,59.8399,59.8399,5145.0
2024-08-08 12:30:00,61.3,61.3,61.19,61.22,27152.0,59.8497,59.8497,59.7423,59.7716,27152.0
2024-08-08 12:35:00,61.2,61.23,61.14,61.14,10291.0,59.7521,59.7813,59.6935,59.6935,10291.0
2024-08-08 12:40:00,61.15,61.19,61.12,61.19,22921.0,59.7032,59.7423,59.6739,59.7423,22921.0
2024-08-08 12:45:00,61.2,61.28,61.2,61.26,15062.0,59.7521,59.8302,59.7521,59.8106,15062.0
2024-08-08 12:50:00,61.25,61.3,61.21,61.3,20097.0,59.8009,59.8497,59.7618,59.8497,20097.0
2024-08-08 12:55:00,61.31,61.33,61.23,61.24,8736.0,59.8595,59.879,59.7813,59.7911,8736.0
2024-08-08 13:00:00,61.25,61.28,61.12,61.14,29006.0,59.8009,59.8302,59.6739,59.6935,29006.0
2024-08-08 13:05:00,61.15,61.24,61.1,61.24,16156.0,59.7032,59.7911,59.6544,59.7911,16156.0
2024-08-08 13:10:00,61.25,61.3,61.24,61.28,7107.0,59.8009,59.8497,59.7911,59.8302,7107.0
2024-08-08 13:15:00,61.27,61.33,61.27,61.33,12256.0,59.8204,59.879,59.8204,59.879,12256.0
2024-08-08 13:20:00,61.33,61.37,61.32,61.32,25012.0,59.879,59.918,59.8692,59.8692,25012.0
2024-08-08 13:25:00,61.33,61.43,61.32,61.43,31925.0,59.879,59.9766,59.8692,59.9766,31925.0
2024-08-08 13:30:00,61.43,61.48,61.4,61.47,23140.0,59.9766,60.0254,59.9473,60.0157,23140.0
2024-08-08 13:35:00,61.45,61.48,61.41,61.47,14771.0,59.9961,60.0254,59.9571,60.0157,14771.0
2024-08-08 13:40:00,61.46,61.47,61.43,61.44,14062.0,60.0059,60.0157,59.9766,59.9864,14062.0
2024-08-08 13:45:00,61.45,61.5,61.44,61.5,9665.0,59.9961,60.045,59.9864,60.045,9665.0
2024-08-08 13:50:00,61.49,61.56,61.49,61.53,14027.0,60.0352,60.1035,60.0352,60.0742,14027.0
2024-08-08 13:55:00,61.52,61.55,61.5,61.55,24838.0,60.0645,60.0938,60.045,60.0938,24838.0
2024-08-08 14:00:00,61.54,61.59,61.52,61.59,14313.0,60.084,60.1328,60.0645,60.1328,14313.0
2024-08-08 14:05:00,61.59,61.62,61.57,61.58,5882.0,60.1328,60.1621,60.1133,60.1231,5882.0
2024-08-08 14:10:00,61.58,61.64,61.58,61.63,8422.0,60.1231,60.1816,60.1231,60.1719,8422.0
2024-08-08 14:15:00,61.63,61.66,61.61,61.65,14318.0,60.1719,60.2012,60.1524,60.1914,14318.0
2024-08-08 14:20:00,61.65,61.65,61.6,61.64,11355.0,60.1914,60.1914,60.1426,60.1816,11355.0
2024-08-08 14:25:00,61.64,61.64,61.52,61.57,22651.0,60.1816,60.1816,60.0645,60.1133,22651.0
2024-08-08 14:30:00,61.57,61.63,61.56,61.62,10597.0,60.1133,60.1719,60.1035,60.1621,10597.0
2024-08-08 14:35:00,61.59,61.6,61.54,61.54,4657.0,60.1328,60.1426,60.084,60.084,4657.0
2024-08-08 14:40:00,61.53,61.53,61.46,61.48,15653.0,60.0742,60.0742,60.0059,60.0254,15653.0
2024-08-08 14:45:00,61.48,61.56,61.48,61.54,16442.0,60.0254,60.1035,60.0254,60.084,16442.0
2024-08-08 14:50:00,61.55,61.57,61.53,61.55,10108.0,60.0938,60.1133,60.0742,60.0938,10108.0
2024-08-08 14:55:00,61.55,61.59,61.55,61.57,8292.0,60.0938,60.1328,60.0938,60.1133,8292.0
2024-08-08 15:00:00,61.56,61.57,61.5,61.5,28020.0,60.1035,60.1133,60.045,60.045,28020.0
2024-08-08 15:05:00,61.47,61.58,61.46,61.57,16842.0,60.0157,60.1231,60.0059,60.1133,16842.0
2024-08-08 15:10:00,61.58,61.61,61.55,61.55,13408.0,60.1231,60.1524,60.0938,60.0938,13408.0
2024-08-08 15:15:00,61.54,61.59,61.51,61.51,28603.0,60.084,60.1328,60.0547,60.0547,28603.0
2024-08-08 15:20:00,61.52,61.59,61.51,61.54,14561.0,60.0645,60.1328,60.0547,60.084,14561.0
2024-08-08 15:25:00,61.56,61.57,61.48,61.48,40082.0,60.1035,60.1133,60.0254,60.0254,40082.0
2024-08-08 15:30:00,61.48,61.48,61.28,61.36,90881.0,60.0254,60.0254,59.8302,59.9083,90881.0
2024-08-08 15:35:00,61.36,61.41,61.33,61.38,31116.0,59.9083,59.9571,59.879,59.9278,31116.0
2024-08-08 15:40:00,61.39,61.52,61.39,61.52,52913.0,59.9376,60.0645,59.9376,60.0645,52913.0
2024-08-08 15:45:00,61.51,61.54,61.46,61.47,160406.0,60.0547,60.084,60.0059,60.0157,160406.0
2024-08-08 15:50:00,61.47,61.55,61.45,61.5,79710.0,60.0157,60.0938,59.9961,60.045,79710.0
2024-08-08 15:55:00,61.5,61.56,61.43,61.55,161776.0,60.045,60.1035,59.9766,60.0938,161776.0
2024-08-09 09:30:00,61.8,61.81,61.68,61.78,152422.0,60.3379,60.3476,60.2207,60.3183,152422.0
2024-08-09 09:35:00,61.78,61.96,61.72,61.91,69088.0,60.3183,60.4941,60.2598,60.4453,69088.0
2024-08-09 09:40:00,61.91,61.91,61.75,61.76,50091.0,60.4453,60.4453,60.289,60.2988,50091.0
2024-08-09 09:45:00,61.77,61.84,61.7,61.7,57423.0,60.3086,60.3769,60.2402,60.2402,57423.0
2024-08-09 09:50:00,61.71,61.78,61.68,61.78,24698.0,60.25,60.3183,60.2207,60.3183,24698.0
2024-08-09 09:55:00,61.79,61.8,61.68,61.73,26745.0,60.3281,60.3379,60.2207,60.2695,26745.0
2024-08-09 10:00:00,61.72,61.81,61.63,61.8,35558.0,60.2598,60.3476,60.1719,60.3379,35558.0
2024-08-09 10:05:00,61.8,61.84,61.75,61.8,32269.0,60.3379,60.3769,60.289,60.3379,32269.0
2024-08-09 10:10:00,61.79,62.03,61.79,61.98,59568.0,60.3281,60.5624,60.3281,60.5136,59568.0
2024-08-09 10:15:00,61.98,62.01,61.88,61.91,37704.0,60.5136,60.5429,60.416,60.4453,37704.0
2024-08-09 10:20:00,61.91,61.98,61.88,61.92,44209.0,60.4453,60.5136,60.416,60.455,44209.0
2024-08-09 10:25:00,61.93,61.96,61.88,61.91,24424.0,60.4648,60.4941,60.416,60.4453,24424.0
2024-08-09 10:30:00,61.91,61.93,61.77,61.78,34889.0,60.4453,60.4648,60.3086,60.3183,34889.0
2024-08-09 10:35:00,61.79,61.81,61.73,61.77,36378.0,60.3281,60.3476,60.2695,60.3086,36378.0
2024-08-09 10:40:00,61.77,61.85,61.75,61.75,26970.0,60.3086,60.3867,60.289,60.289,26970.0
2024-08-09 10:45:00,61.76,61.9,61.75,61.87,51868.0,60.2988,60.4355,60.289,60.4062,51868.0
2024-08-09 10:50:00,61.86,61.96,61.85,61.92,40661.0,60.3964,60.4941,60.3867,60.455,40661.0
2024-08-09 10:55:00,61.93,62.02,61.9,61.94,66736.0,60.4648,60.5527,60.4355,60.4745,66736.0
2024-08-09 11:00:00,61.94,62.01,61.94,62.01,16583.0,60.4745,60.5429,60.4745,60.5429,16583.0
2024-08-09 11:05:00,62.0,62.07,62.0,62.01,18492.0,60.5331,60.6015,60.5331,60.5429,18492.0
2024-08-09 11:10:00,62.03,62.08,62.0,62.04,16331.0,60.5624,60.6112,60.5331,60.5722,16331.0
2024-08-09 11:15:00,62.05,62.07,62.01,62.04,23648.0,60.5819,60.6015,60.5429,60.5722,23648.0
2024-08-09 11:20:00,62.03,62.03,61.97,62.01,15132.0,60.5624,60.5624,60.5038,60.5429,15132.0
2024-08-09 11:25:00,62.02,62.05,61.93,61.93,13923.0,60.5527,60.5819,60.4648,60.4648,13923.0
2024-08-09 11:30:00,61.94,62.03,61.91,62.03,73662.0,60.4745,60.5624,60.4453,60.5624,73662.0
2024-08-09 11:35:00,62.03,62.04,61.92,61.96,13806.0,60.5624,60.5722,60.455,60.4941,13806.0
2024-08-09 11:40:00,61.96,62.02,61.94,62.01,20003.0,60.4941,60.5527,60.4745,60.5429,20003.0
2024-08-09 11:45:00,62.01,62.07,62.0,62.04,15044.0,60.5429,60.6015,60.5331,60.5722,15044.0
2024-08-09 11:50:00,62.05,62.11,62.03,62.06,48137.0,60.5819,60.6405,60.5624,60.5917,48137.0
2024-08-09 11:55:00,62.06,62.06,61.86,61.89,15334.0,60.5917,60.5917,60.3964,60.4257,15334.0
2024-08-09 12:00:00,61.88,61.92,61.87,61.88,16192.0,60.416,60.455,60.4062,60.416,16192.0
2024-08-09 12:05:00,61.89,61.93,61.86,61.89,30880.0,60.4257,60.4648,60.3964,60.4257,30880.0
2024-08-09 12:10:00,61.89,61.89,61.85,61.87,25167.0,60.4257,60.4257,60.3867,60.4062,25167.0
2024-08-09 12:15:00,61.87,61.91,61.86,61.9,11941.0,60.4062,60.4453,60.3964,60.4355,11941.0
2024-08-09 12:20:00,61.9,61.95,61.87,61.88,23851.0,60.4355,60.4843,60.4062,60.416,23851.0
2024-08-09 12:25:00,61.88,61.93,61.87,61.92,10931.0,60.416,60.4648,60.4062,60.455,10931.0
2024-08-09 12:30:00,61.92,61.95,61.9,61.91,58429.0,60.455,60.4843,60.4355,60.4453,58429.0
2024-08-09 12:35:00,61.92,62.02,61.92,62.01,13952.0,60.455,60.5527,60.455,60.5429,13952.0
2024-08-09 12:40:00,62.0,62.0,61.96,61.98,10496.0,60.5331,60.5331,60.4941,60.5136,10496.0
2024-08-09 12:45:00,61.98,62.02,61.96,62.02,19773.0,60.5136,60.5527,60.4941,60.5527,19773.0
2024-08-09 12:50:00,62.02,62.02,61.93,61.93,17979.0,60.5527,60.5527,60.4648,60.4648,17979.0
2024-08-09 12:55:00,61.93,61.99,61.93,61.98,16766.0,60.4648,60.5234,60.4648,60.5136,16766.0
2024-08-09 13:00:00,61.99,62.03,61.98,62.02,26413.0,60.5234,60.5624,60.5136,60.5527,26413.0
2024-08-09 13:05:00,62.02,62.03,61.99,62.03,18271.0,60.5527,60.5624,60.5234,60.5624,18271.0
2024-08-09 13:10:00,62.03,62.12,62.03,62.11,27339.0,60.5624,60.6503,60.5624,60.6405,27339.0
2024-08-09 13:15:00,62.12,62.21,62.12,62.2,44821.0,60.6503,60.7382,60.6503,60.7284,44821.0
2024-08-09 13:20:00,62.19,62.21,62.16,62.2,54841.0,60.7186,60.7382,60.6893,60.7284,54841.0
2024-08-09 13:25:00,62.2,62.32,62.2,62.32,328852.0,60.7284,60.8456,60.7284,60.8456,328852.0
2024-08-09 13:30:00,62.32,62.36,62.28,62.33,20221.0,60.8456,60.8846,60.8065,60.8553,20221.0
2024-08-09 13:35:00,62.33,62.35,62.3,62.33,18151.0,60.8553,60.8748,60.826,60.8553,18151.0
2024-08-09 13:40:00,62.33,62.34,62.23,62.25,17680.0,60.8553,60.8651,60.7577,60.7772,17680.0
2024-08-09 13:45:00,62.26,62.28,62.23,62.24,13101.0,60.787,60.8065,60.7577,60.7675,13101.0
2024-08-09 13:50:00,62.25,62.25,62.11,62.14,34666.0,60.7772,60.7772,60.6405,60.6698,34666.0
2024-08-09 13:55:00,62.15,62.17,62.14,62.15,8897.0,60.6796,60.6991,60.6698,60.6796,8897.0
2024-08-09 14:00:00,62.15,62.18,62.11,62.13,17056.0,60.6796,60.7089,60.6405,60.6601,17056.0
2024-08-09 14:05:00,62.13,62.18,62.11,62.18,16111.0,60.6601,60.7089,60.6405,60.7089,16111.0
2024-08-09 14:10:00,62.17,62.17,62.05,62.1,17093.0,60.6991,60.6991,60.5819,60.6308,17093.0
2024-08-09 14:15:00,62.1,62.11,62.06,62.1,25196.0,60.6308,60.6405,60.5917,60.6308,25196.0
2024-08-09 14:20:00,62.11,62.11,62.05,62.06,25734.0,60.6405,60.6405,60.5819,60.5917,25734.0
2024-08-09 14:25:00,62.06,62.1,62.05,62.08,24363.0,60.5917,60.6308,60.5819,60.6112,24363.0
2024-08-09 14:30:00,62.08,62.13,62.07,62.08,14368.0,60.6112,60.6601,60.6015,60.6112,14368.0
2024-08-09 14:35:00,62.08,62.14,62.06,62.14,6519.0,60.6112,60.6698,60.5917,60.6698,6519.0
2024-08-09 14:40:00,62.13,62.17,62.12,62.14,13225.0,60.6601,60.6991,60.6503,60.6698,13225.0
2024-08-09 14:45:00,62.14,62.21,62.14,62.18,20779.0,60.6698,60.7382,60.6698,60.7089,20779.0
2024-08-09 14:50:00,62.19,62.19,62.09,62.12,14278.0,60.7186,60.7186,60.621,60.6503,14278.0
2024-08-09 14:55:00,62.12,62.19,62.08,62.18,13683.0,60.6503,60.7186,60.6112,60.7089,13683.0
2024-08-09 15:00:00,62.18,62.19,62.1,62.12,55647.0,60.7089,60.7186,60.6308,60.6503,55647.0
2024-08-09 15:05:00,62.12,62.16,62.09,62.12,28070.0,60.6503,60.6893,60.621,60.6503,28070.0
2024-08-09 15:10:00,62.12,62.19,62.11,62.18,9776.0,60.6503,60.7186,60.6405,60.7089,9776.0
2024-08-09 15:15:00,62.18,62.22,62.11,62.14,58196.0,60.7089,60.7479,60.6405,60.6698,58196.0
2024-08-09 15:20:00,62.13,62.13,62.04,62.07,134768.0,60.6601,60.6601,60.5722,60.6015,134768.0
2024-08-09 15:25:00,62.07,62.13,62.06,62.09,44753.0,60.6015,60.6601,60.5917,60.621,44753.0
2024-08-09 15:30:00,62.09,62.15,62.08,62.11,48730.0,60.621,60.6796,60.6112,60.6405,48730.0
2024-08-09 15:35:00,62.12,62.17,62.08,62.09,36059.0,60.6503,60.6991,60.6112,60.621,36059.0
2024-08-09 15:40:00,62.1,62.15,62.1,62.12,71499.0,60.6308,60.6796,60.6308,60.6503,71499.0
2024-08-09 15:45:00,62.12,62.17,62.12,62.17,121999.0,60.6503,60.6991,60.6503,60.6991,121999.0
2024-08-09 15:50:00,62.17,62.19,62.07,62.09,159196.0,60.6991,60.7186,60.6015,60.621,159196.0
2024-08-09 15:55:00,62.09,62.25,62.07,62.25,215705.0,60.621,60.7772,60.6015,60.7772,215705.0
2024-08-12 09:30:00,62.2,62.38,62.2,62.38,59027.0,60.7284,60.9041,60.7284,60.9041,59027.0
2024-08-12 09:35:00,62.38,62.4,62.29,62.3,78875.0,60.9041,60.9237,60.8163,60.826,78875.0
2024-08-12 09:40:00,62.29,62.31,62.14,62.18,43534.0,60.8163,60.8358,60.6698,60.7089,43534.0
2024-08-12 09:45:00,62.19,62.21,62.12,62.13,33593.0,60.7186,60.7382,60.6503,60.6601,33593.0
2024-08-12 09:50:00,62.15,62.21,62.11,62.13,32842.0,60.6796,60.7382,60.6405,60.6601,32842.0
2024-08-12 09:55:00,62.15,62.15,62.04,62.08,19296.0,60.6796,60.6796,60.5722,60.6112,19296.0
2024-08-12 10:00:00,62.09,62.17,62.06,62.15,29299.0,60.621,60.6991,60.5917,60.6796,29299.0
2024-08-12 10:05:00,62.13,62.25,62.12,62.24,22561.0,60.6601,60.7772,60.6503,60.7675,22561.0
2024-08-12 10:10:00,62.24,62.29,62.22,62.29,21729.0,60.7675,60.8163,60.7479,60.8163,21729.0
2024-08-12 10:15:00,62.29,62.32,62.26,62.3,14779.0,60.8163,60.8456,60.787,60.826,14779.0
2024-08-12 10:20:00,62.3,62.35,62.28,62.33,10199.0,60.826,60.8748,60.8065,60.8553,10199.0
2024-08-12 10:25:00,62.36,62.41,62.35,62.37,9568.0,60.8846,60.9334,60.8748,60.8944,9568.0
2024-08-12 10:30:00,62.38,62.46,62.37,62.45,11971.0,60.9041,60.9822,60.8944,60.9725,11971.0
2024-08-12 10:35:00,62.46,62.52,62.45,62.51,21275.0,60.9822,61.0408,60.9725,61.0311,21275.0
2024-08-12 10:40:00,62.52,62.56,62.48,62.48,5974.0,61.0408,61.0799,61.0018,61.0018,5974.0
2024-08-12 10:45:00,62.49,62.52,62.48,62.52,6114.0,61.0115,61.0408,61.0018,61.0408,6114.0
2024-08-12 10:50:00,62.5,62.52,62.45,62.48,14237.0,61.0213,61.0408,60.9725,61.0018,14237.0
2024-08-12 10:55:00,62.5,62.52,62.47,62.51,32764.0,61.0213,61.0408,60.992,61.0311,32764.0
2024-08-12 11:00:00,62.52,62.57,62.5,62.57,9585.0,61.0408,61.0896,61.0213,61.0896,9585.0
2024-08-12 11:05:00,62.56,62.57,62.51,62.52,4458.0,61.0799,61.0896,61.0311,61.0408,4458.0
2024-08-12 11:10:00,62.56,62.59,62.55,62.55,8788.0,61.0799,61.1092,61.0701,61.0701,8788.0
2024-08-12 11:15:00,62.54,62.57,62.53,62.57,6655.0,61.0604,61.0896,61.0506,61.0896,6655.0
2024-08-12 11:20:00,62.56,62.58,62.28,62.28,144863.0,61.0799,61.0994,60.8065,60.8065,144863.0
2024-08-12 11:25:00,62.24,62.35,62.22,62.35,34613.0,60.7675,60.8748,60.7479,60.8748,34613.0
2024-08-12 11:30:00,62.35,62.36,62.27,62.3,13266.0,60.8748,60.8846,60.7967,60.826,13266.0
2024-08-12 11:35:00,62.32,62.33,62.27,62.27,7667.0,60.8456,60.8553,60.7967,60.7967,7667.0
2024-08-12 11:40:00,62.29,62.33,62.26,62.32,3426.0,60.8163,60.8553,60.787,60.8456,3426.0
2024-08-12 11:45:00,62.34,62.37,62.29,62.37,6052.0,60.8651,60.8944,60.8163,60.8944,6052.0
2024-08-12 11:50:00,62.38,62.48,62.37,62.48,5440.0,60.9041,61.0018,60.8944,61.0018,5440.0
2024-08-12 11:55:00,62.48,62.54,62.47,62.52,9145.0,61.0018,61.0604,60.992,61.0408,9145.0
2024-08-12 12:00:00,62.53,62.53,62.48,62.49,6755.0,61.0506,61.0506,61.0018,61.0115,6755.0
2024-08-12 12:05:00,62.49,62.49,62.43,62.49,2438.0,61.0115,61.0115,60.953,61.0115,2438.0
2024-08-12 12:10:00,62.49,62.49,62.46,62.47,3128.0,61.0115,61.0115,60.9822,60.992,3128.0
2024-08-12 12:15:00,62.47,62.47,62.43,62.44,1826.0,60.992,60.992,60.953,60.9627,1826.0
2024-08-12 12:20:00,62.42,62.45,62.4,62.45,3240.0,60.9432,60.9725,60.9237,60.9725,3240.0
2024-08-12 12:25:00,62.47,62.55,62.45,62.48,474168.0,60.992,61.0701,60.9725,61.0018,474168.0
2024-08-12 12:30:00,62.48,62.53,62.45,62.45,108515.0,61.0018,61.0506,60.9725,60.9725,108515.0
2024-08-12 12:35:00,62.44,62.51,62.43,62.51,15521.0,60.9627,61.0311,60.953,61.0311,15521.0
2024-08-12 12:40:00,62.52,62.52,62.45,62.5,13128.0,61.0408,61.0408,60.9725,61.0213,13128.0
2024-08-12 12:45:00,62.51,62.56,62.49,62.53,92837.0,61.0311,61.0799,61.0115,61.0506,92837.0
2024-08-12 12:50:00,62.52,62.52,62.48,62.51,28501.0,61.0408,61.0408,61.0018,61.0311,28501.0
2024-08-12 12:55:00,62.51,62.51,62.37,62.38,41926.0,61.0311,61.0311,60.8944,60.9041,41926.0
2024-08-12 13:00:00,62.36,62.38,62.29,62.36,46349.0,60.8846,60.9041,60.8163,60.8846,46349.0
2024-08-12 13:05:00,62.37,62.41,62.35,62.41,10781.0,60.8944,60.9334,60.8748,60.9334,10781.0
2024-08-12 13:10:00,62.38,62.42,62.38,62.42,4788.0,60.9041,60.9432,60.9041,60.9432,4788.0
2024-08-12 13:15:00,62.43,62.51,62.41,62.5,9574.0,60.953,61.0311,60.9334,61.0213,9574.0
2024-08-12 13:20:00,62.51,62.55,62.49,62.5,21737.0,61.0311,61.0701,61.0115,61.0213,21737.0
2024-08-12 13:25:00,62.48,62.48,62.4,62.45,6552.0,61.0018,61.0018,60.9237,60.9725,6552.0
2024-08-12 13:30:00,62.45,62.47,62.44,62.46,2419.0,60.9725,60.992,60.9627,60.9822,2419.0
2024-08-12 13:35:00,62.46,62.46,62.43,62.45,1973.0,60.9822,60.9822,60.953,60.9725,1973.0
2024-08-12 13:40:00,62.46,62.46,62.38,62.38,4754.0,60.9822,60.9822,60.9041,60.9041,4754.0
2024-08-12 13:45:00,62.39,62.4,62.32,62.33,18770.0,60.9139,60.9237,60.8456,60.8553,18770.0
2024-08-12 13:50:00,62.32,62.32,62.23,62.28,21860.0,60.8456,60.8456,60.7577,60.8065,21860.0
2024-08-12 13:55:00,62.28,62.3,62.28,62.3,13409.0,60.8065,60.826,60.8065,60.826,13409.0
2024-08-12 14:00:00,62.3,62.34,62.28,62.34,15689.0,60.826,60.8651,60.8065,60.8651,15689.0
2024-08-12 14:05:00,62.33,62.33,62.28,62.3,15813.0,60.8553,60.8553,60.8065,60.826,15813.0
2024-08-12 14:10:00,62.3,62.39,62.29,62.38,15758.0,60.826,60.9139,60.8163,60.9041,15758.0
2024-08-12 14:15:00,62.39,62.39,62.35,62.35,13201.0,60.9139,60.9139,60.8748,60.8748,13201.0
2024-08-12 14:20:00,62.35,62.4,62.34,62.34,14200.0,60.8748,60.9237,60.8651,60.8651,14200.0
2024-08-12 14:25:00,62.35,62.39,62.35,62.35,20334.0,60.8748,60.9139,60.8748,60.8748,20334.0
2024-08-12 14:30:00,62.35,62.35,62.32,62.33,14003.0,60.8748,60.8748,60.8456,60.8553,14003.0
2024-08-12 14:35:00,62.33,62.37,62.31,62.36,21618.0,60.8553,60.8944,60.8358,60.8846,21618.0
2024-08-12 14:40:00,62.36,62.36,62.32,62.35,29239.0,60.8846,60.8846,60.8456,60.8748,29239.0
2024-08-12 14:45:00,62.35,62.36,62.33,62.35,14279.0,60.8748,60.8846,60.8553,60.8748,14279.0
2024-08-12 14:50:00,62.34,62.38,62.33,62.37,23573.0,60.8651,60.9041,60.8553,60.8944,23573.0
2024-08-12 14:55:00,62.36,62.37,62.33,62.36,27287.0,60.8846,60.8944,60.8553,60.8846,27287.0
2024-08-12 15:00:00,62.37,62.38,62.32,62.34,14068.0,60.8944,60.9041,60.8456,60.8651,14068.0
2024-08-12 15:05:00,62.34,62.34,62.29,62.32,18119.0,60.8651,60.8651,60.8163,60.8456,18119.0
2024-08-12 15:10:00,62.32,62.37,62.29,62.3,20057.0,60.8456,60.8944,60.8163,60.826,20057.0
2024-08-12 15:15:00,62.3,62.34,62.28,62.33,20441.0,60.826,60.8651,60.8065,60.8553,20441.0
2024-08-12 15:20:00,62.33,62.34,62.29,62.34,20181.0,60.8553,60.8651,60.8163,60.8651,20181.0
2024-08-12 15:25:00,62.34,62.35,62.32,62.32,32299.0,60.8651,60.8748,60.8456,60.8456,32299.0
2024-08-12 15:30:00,62.32,62.37,62.31,62.32,50520.0,60.8456,60.8944,60.8358,60.8456,50520.0
2024-08-12 15:35:00,62.31,62.33,62.26,62.29,53944.0,60.8358,60.8553,60.787,60.8163,53944.0
2024-08-12 15:40:00,62.29,62.3,62.25,62.26,47849.0,60.8163,60.826,60.7772,60.787,47849.0
2024-08-12 15:45:00,62.27,62.28,62.24,62.26,46259.0,60.7967,60.8065,60.7675,60.787,46259.0
2024-08-12 15:50:00,62.26,62.31,62.21,62.27,75870.0,60.787,60.8358,60.7382,60.7967,75870.0
2024-08-12 15:55:00,62.27,62.31,62.26,62.31,188785.0,60.7967,60.8358,60.787,60.8358,188785.0
2024-08-13 09:30:00,62.6,62.79,62.6,62.77,56726.0,61.1189,61.3044,61.1189,61.2849,56726.0
2024-08-13 09:35:00,62.77,62.79,62.7,62.71,41940.0,61.2849,61.3044,61.2166,61.2263,41940.0
2024-08-13 09:40:00,62.72,62.74,62.66,62.72,23361.0,61.2361,61.2556,61.1775,61.2361,23361.0
2024-08-13 09:45:00,62.73,62.78,62.71,62.74,33184.0,61.2459,61.2947,61.2263,61.2556,33184.0
2024-08-13 09:50:00,62.75,62.77,62.72,62.73,18139.0,61.2654,61.2849,61.2361,61.2459,18139.0
2024-08-13 09:55:00,62.73,62.77,62.67,62.75,62761.0,61.2459,61.2849,61.1873,61.2654,62761.0
2024-08-13 10:00:00,62.75,62.76,62.67,62.7,28414.0,61.2654,61.2751,61.1873,61.2166,28414.0
2024-08-13 10:05:00,62.69,62.72,62.66,62.69,32879.0,61.2068,61.2361,61.1775,61.2068,32879.0
2024-08-13 10:10:00,62.69,62.73,62.67,62.7,24478.0,61.2068,61.2459,61.1873,61.2166,24478.0
2024-08-13 10:15:00,62.71,62.72,62.66,62.68,12484.0,61.2263,61.2361,61.1775,61.197,12484.0
2024-08-13 10:20:00,62.69,62.72,62.68,62.7,11363.0,61.2068,61.2361,61.197,61.2166,11363.0
2024-08-13 10:25:00,62.72,62.74,62.69,62.71,53079.0,61.2361,61.2556,61.2068,61.2263,53079.0
2024-08-13 10:30:00,62.7,62.7,62.58,62.63,37691.0,61.2166,61.2166,61.0994,61.1482,37691.0
2024-08-13 10:35:00,62.65,62.67,62.62,62.63,30539.0,61.1678,61.1873,61.1385,61.1482,30539.0
2024-08-13 10:40:00,62.65,62.69,62.65,62.67,9600.0,61.1678,61.2068,61.1678,61.1873,9600.0
2024-08-13 10:45:00,62.68,62.78,62.67,62.77,5810.0,61.197,61.2947,61.1873,61.2849,5810.0
2024-08-13 10:50:00,62.78,62.78,62.73,62.77,4154.0,61.2947,61.2947,61.2459,61.2849,4154.0
2024-08-13 10:55:00,62.76,62.79,62.74,62.79,22394.0,61.2751,61.3044,61.2556,61.3044,22394.0
2024-08-13 11:00:00,62.79,62.81,62.77,62.81,10061.0,61.3044,61.324,61.2849,61.324,10061.0
2024-08-13 11:05:00,62.83,62.84,62.8,62.81,3944.0,61.3435,61.3533,61.3142,61.324,3944.0
2024-08-13 11:10:00,62.79,62.86,62.78,62.85,11397.0,61.3044,61.3728,61.2947,61.363,11397.0
2024-08-13 11:15:00,62.84,62.85,62.83,62.85,4900.0,61.3533,61.363,61.3435,61.363,4900.0
2024-08-13 11:20:00,62.85,62.88,62.83,62.87,91821.0,61.363,61.3923,61.3435,61.3825,91821.0
2024-08-13 11:25:00,62.87,62.88,62.85,62.87,10390.0,61.3825,61.3923,61.363,61.3825,10390.0
2024-08-13 11:30:00,62.87,62.9,62.86,62.88,9715.0,61.3825,61.4118,61.3728,61.3923,9715.0
2024-08-13 11:35:00,62.89,62.93,62.89,62.93,21838.0,61.4021,61.4411,61.4021,61.4411,21838.0
2024-08-13 11:40:00,62.93,62.94,62.92,62.92,9252.0,61.4411,61.4509,61.4314,61.4314,9252.0
2024-08-13 11:45:00,62.92,62.95,62.92,62.95,7531.0,61.4314,61.4607,61.4314,61.4607,7531.0
2024-08-13 11:50:00,62.97,62.99,62.96,62.99,16192.0,61.4802,61.4997,61.4704,61.4997,16192.0
2024-08-13 11:55:00,62.99,62.99,62.96,62.97,34440.0,61.4997,61.4997,61.4704,61.4802,34440.0
2024-08-13 12:00:00,62.96,62.99,62.93,62.99,10958.0,61.4704,61.4997,61.4411,61.4997,10958.0
2024-08-13 12:05:00,63.0,63.04,62.99,63.02,17810.0,61.5095,61.5485,61.4997,61.529,17810.0
2024-08-13 12:10:00,63.03,63.05,63.02,63.05,5596.0,61.5388,61.5583,61.529,61.5583,5596.0
2024-08-13 12:15:00,63.05,63.1,63.04,63.1,7222.0,61.5583,61.6071,61.5485,61.6071,7222.0
2024-08-13 12:20:00,63.1,63.13,63.09,63.1,11482.0,61.6071,61.6364,61.5973,61.6071,11482.0
2024-08-13 12:25:00,63.11,63.14,63.09,63.1,5013.0,61.6169,61.6462,61.5973,61.6071,5013.0
2024-08-13 12:30:00,63.1,63.1,63.06,63.09,2733.0,61.6071,61.6071,61.5681,61.5973,2733.0
2024-08-13 12:35:00,63.09,63.12,63.07,63.12,8526.0,61.5973,61.6266,61.5778,61.6266,8526.0
2024-08-13 12:40:00,63.12,63.18,63.11,63.18,9434.0,61.6266,61.6852,61.6169,61.6852,9434.0
2024-08-13 12:45:00,63.17,63.24,63.17,63.24,5866.0,61.6754,61.7438,61.6754,61.7438,5866.0
2024-08-13 12:50:00,63.24,63.28,63.23,63.27,8018.0,61.7438,61.7828,61.734,61.7731,8018.0
2024-08-13 12:55:00,63.26,63.28,63.24,63.28,35233.0,61.7633,61.7828,61.7438,61.7828,35233.0
2024-08-13 13:00:00,63.28,63.31,63.23,63.24,20452.0,61.7828,61.8121,61.734,61.7438,20452.0
2024-08-13 13:05:00,63.24,63.3,63.23,63.3,16071.0,61.7438,61.8024,61.734,61.8024,16071.0
2024-08-13 13:10:00,63.29,63.3,63.26,63.3,10719.0,61.7926,61.8024,61.7633,61.8024,10719.0
2024-08-13 13:15:00,63.3,63.32,63.29,63.32,3593.0,61.8024,61.8219,61.7926,61.8219,3593.0
2024-08-13 13:20:00,63.34,63.36,63.33,63.34,39435.0,61.8414,61.861,61.8317,61.8414,39435.0
2024-08-13 13:25:00,63.33,63.34,63.3,63.34,10064.0,61.8317,61.8414,61.8024,61.8414,10064.0
2024-08-13 13:30:00,63.34,63.35,63.29,63.29,9593.0,61.8414,61.8512,61.7926,61.7926,9593.0
2024-08-13 13:35:00,63.28,63.3,63.26,63.3,4980.0,61.7828,61.8024,61.7633,61.8024,4980.0
2024-08-13 13:40:00,63.3,63.32,63.3,63.31,7498.0,61.8024,61.8219,61.8024,61.8121,7498.0
2024-08-13 13:45:00,63.3,63.3,63.15,63.22,30838.0,61.8024,61.8024,61.6559,61.7243,30838.0
2024-08-13 13:50:00,63.21,63.28,63.2,63.28,10321.0,61.7145,61.7828,61.7047,61.7828,10321.0
2024-08-13 13:55:00,63.28,63.31,63.27,63.29,6190.0,61.7828,61.8121,61.7731,61.7926,6190.0
2024-08-13 14:00:00,63.28,63.32,63.28,63.31,10497.0,61.7828,61.8219,61.7828,61.8121,10497.0
2024-08-13 14:05:00,63.31,63.34,63.31,63.33,9368.0,61.8121,61.8414,61.8121,61.8317,9368.0
2024-08-13 14:10:00,63.33,63.37,63.32,63.36,3965.0,61.8317,61.8707,61.8219,61.861,3965.0
2024-08-13 14:15:00,63.36,63.37,63.3,63.32,3241.0,61.861,61.8707,61.8024,61.8219,3241.0
2024-08-13 14:20:00,63.34,63.39,63.34,63.38,15126.0,61.8414,61.8902,61.8414,61.8805,15126.0
2024-08-13 14:25:00,63.37,63.41,63.37,63.4,17100.0,61.8707,61.9098,61.8707,61.9,17100.0
2024-08-13 14:30:00,63.4,63.44,63.39,63.42,9230.0,61.9,61.9391,61.8902,61.9195,9230.0
2024-08-13 14:35:00,63.45,63.48,63.45,63.47,16932.0,61.9488,61.9781,61.9488,61.9684,16932.0
2024-08-13 14:40:00,63.48,63.48,63.44,63.45,14013.0,61.9781,61.9781,61.9391,61.9488,14013.0
2024-08-13 14:45:00,63.45,63.48,63.44,63.48,21188.0,61.9488,61.9781,61.9391,61.9781,21188.0
2024-08-13 14:50:00,63.47,63.48,63.46,63.48,13667.0,61.9684,61.9781,61.9586,61.9781,13667.0
2024-08-13 14:55:00,63.48,63.53,63.48,63.53,32666.0,61.9781,62.0269,61.9781,62.0269,32666.0
2024-08-13 15:00:00,63.54,63.56,63.51,63.53,39506.0,62.0367,62.0562,62.0074,62.0269,39506.0
2024-08-13 15:05:00,63.53,63.54,63.49,63.52,17434.0,62.0269,62.0367,61.9879,62.0172,17434.0
2024-08-13 15:10:00,63.53,63.54,63.51,63.53,12700.0,62.0269,62.0367,62.0074,62.0269,12700.0
2024-08-13 15:15:00,63.53,63.54,63.48,63.49,24387.0,62.0269,62.0367,61.9781,61.9879,24387.0
2024-08-13 15:20:00,63.49,63.54,63.45,63.52,27855.0,61.9879,62.0367,61.9488,62.0172,27855.0
2024-08-13 15:25:00,63.52,63.53,63.49,63.51,7891.0,62.0172,62.0269,61.9879,62.0074,7891.0
2024-08-13 15:30:00,63.51,63.55,63.51,63.53,41715.0,62.0074,62.0465,62.0074,62.0269,41715.0
2024-08-13 15:35:00,63.54,63.55,63.52,63.55,45138.0,62.0367,62.0465,62.0172,62.0465,45138.0
2024-08-13 15:40:00,63.55,63.57,63.53,63.55,47582.0,62.0465,62.066,62.0269,62.0465,47582.0
2024-08-13 15:45:00,63.55,63.6,63.54,63.6,76159.0,62.0465,62.0953,62.0367,62.0953,76159.0
2024-08-13 15:50:00,63.59,63.6,63.5,63.54,108924.0,62.0855,62.0953,61.9976,62.0367,108924.0
2024-08-13 15:55:00,63.53,63.61,63.5,63.56,215080.0,62.0269,62.105,61.9976,62.0562,215080.0
2024-08-14 09:30:00,63.58,63.71,63.58,63.64,60248.0,62.0757,62.2027,62.0757,62.1343,60248.0
2024-08-14 09:35:00,63.64,63.75,63.6,63.75,40346.0,62.1343,62.2417,62.0953,62.2417,40346.0
2024-08-14 09:40:00,63.75,63.75,63.58,63.6,38577.0,62.2417,62.2417,62.0757,62.0953,38577.0
2024-08-14 09:45:00,63.61,63.7,63.58,63.62,33231.0,62.105,62.1929,62.0757,62.1148,33231.0
2024-08-14 09:50:00,63.63,63.65,63.55,63.57,32915.0,62.1246,62.1441,62.0465,62.066,32915.0
2024-08-14 09:55:00,63.56,63.57,63.46,63.5,51435.0,62.0562,62.066,61.9586,61.9976,51435.0
2024-08-14 10:00:00,63.51,63.56,63.44,63.55,56260.0,62.0074,62.0562,61.9391,62.0465,56260.0
2024-08-14 10:05:00,63.54,63.56,63.49,63.52,29117.0,62.0367,62.0562,61.9879,62.0172,29117.0
2024-08-14 10:10:00,63.51,63.51,63.39,63.44,40121.0,62.0074,62.0074,61.8902,61.9391,40121.0
2024-08-14 10:15:00,63.44,63.5,63.42,63.48,89157.0,61.9391,61.9976,61.9195,61.9781,89157.0
2024-08-14 10:20:00,63.48,63.53,63.46,63.52,34327.0,61.9781,62.0269,61.9586,62.0172,34327.0
2024-08-14 10:25:00,63.52,63.52,63.43,63.5,24257.0,62.0172,62.0172,61.9293,61.9976,24257.0
2024-08-14 10:30:00,63.49,63.51,63.32,63.33,23162.0,61.9879,62.0074,61.8219,61.8317,23162.0
2024-08-14 10:35:00,63.33,63.38,63.29,63.38,27052.0,61.8317,61.8805,61.7926,61.8805,27052.0
2024-08-14 10:40:00,63.4,63.45,63.39,63.42,22613.0,61.9,61.9488,61.8902,61.9195,22613.0
2024-08-14 10:45:00,63.42,63.54,63.41,63.54,61808.0,61.9195,62.0367,61.9098,62.0367,61808.0
2024-08-14 10:50:00,63.54,63.6,63.53,63.6,32435.0,62.0367,62.0953,62.0269,62.0953,32435.0
2024-08-14 10:55:00,63.59,63.62,63.56,63.61,21525.0,62.0855,62.1148,62.0562,62.105,21525.0
2024-08-14 11:00:00,63.6,63.64,63.58,63.64,16776.0,62.0953,62.1343,62.0757,62.1343,16776.0
2024-08-14 11:05:00,63.65,63.65,63.56,63.58,23893.0,62.1441,62.1441,62.0562,62.0757,23893.0
2024-08-14 11:10:00,63.58,63.62,63.58,63.62,22425.0,62.0757,62.1148,62.0757,62.1148,22425.0
2024-08-14 11:15:00,63.62,63.63,63.58,63.62,15915.0,62.1148,62.1246,62.0757,62.1148,15915.0
2024-08-14 11:20:00,63.63,63.67,63.61,63.63,41796.0,62.1246,62.1636,62.105,62.1246,41796.0
2024-08-14 11:25:00,63.64,63.68,63.64,63.68,29590.0,62.1343,62.1734,62.1343,62.1734,29590.0
2024-08-14 11:30:00,63.68,63.72,63.67,63.7,39155.0,62.1734,62.2124,62.1636,62.1929,39155.0
2024-08-14 11:35:00,63.71,63.74,63.68,63.74,14071.0,62.2027,62.232,62.1734,62.232,14071.0
2024-08-14 11:40:00,63.75,63.76,63.67,63.67,66303.0,62.2417,62.2515,62.1636,62.1636,66303.0
2024-08-14 11:45:00,63.67,63.72,63.67,63.68,27688.0,62.1636,62.2124,62.1636,62.1734,27688.0
2024-08-14 11:50:00,63.68,63.75,63.66,63.75,22414.0,62.1734,62.2417,62.1539,62.2417,22414.0
2024-08-14 11:55:00,63.74,63.78,63.73,63.76,40170.0,62.232,62.271,62.2222,62.2515,40170.0
2024-08-14 12:00:00,63.76,63.76,63.71,63.72,31791.0,62.2515,62.2515,62.2027,62.2124,31791.0
2024-08-14 12:05:00,63.73,63.74,63.66,63.68,38121.0,62.2222,62.232,62.1539,62.1734,38121.0
2024-08-14 12:10:00,63.68,63.71,63.65,63.66,22672.0,62.1734,62.2027,62.1441,62.1539,22672.0
2024-08-14 12:15:00,63.67,63.68,63.56,63.57,56114.0,62.1636,62.1734,62.0562,62.066,56114.0
2024-08-14 12:20:00,63.57,63.61,63.43,63.47,42557.0,62.066,62.105,61.9293,61.9684,42557.0
2024-08-14 12:25:00,63.47,63.48,63.38,63.44,87298.0,61.9684,61.9781,61.8805,61.9391,87298.0
2024-08-14 12:30:00,63.44,63.48,63.4,63.46,50627.0,61.9391,61.9781,61.9,61.9586,50627.0
2024-08-14 12:35:00,63.48,63.5,63.44,63.49,17184.0,61.9781,61.9976,61.9391,61.9879,17184.0
2024-08-14 12:40:00,63.49,63.52,63.39,63.4,39375.0,61.9879,62.0172,61.8902,61.9,39375.0
2024-08-14 12:45:00,63.39,63.47,63.37,63.46,17718.0,61.8902,61.9684,61.8707,61.9586,17718.0
2024-08-14 12:50:00,63.47,63.54,63.46,63.54,9184.0,61.9684,62.0367,61.9586,62.0367,9184.0
2024-08-14 12:55:00,63.54,63.57,63.52,63.57,30745.0,62.0367,62.066,62.0172,62.066,30745.0
2024-08-14 13:00:00,63.57,63.57,63.52,63.56,84466.0,62.066,62.066,62.0172,62.0562,84466.0
2024-08-14 13:05:00,63.55,63.64,63.55,63.62,50026.0,62.0465,62.1343,62.0465,62.1148,50026.0
2024-08-14 13:10:00,63.62,63.62,63.53,63.56,30332.0,62.1148,62.1148,62.0269,62.0562,30332.0
2024-08-14 13:15:00,63.56,63.6,63.54,63.58,24169.0,62.0562,62.0953,62.0367,62.0757,24169.0
2024-08-14 13:20:00,63.57,63.58,63.53,63.56,12346.0,62.066,62.0757,62.0269,62.0562,12346.0
2024-08-14 13:25:00,63.57,63.57,63.52,63.57,49859.0,62.066,62.066,62.0172,62.066,49859.0
2024-08-14 13:30:00,63.57,63.6,63.55,63.57,25640.0,62.066,62.0953,62.0465,62.066,25640.0
2024-08-14 13:35:00,63.58,63.61,63.55,63.57,29251.0,62.0757,62.105,62.0465,62.066,29251.0
2024-08-14 13:40:00,63.56,63.58,63.52,63.57,19166.0,62.0562,62.0757,62.0172,62.066,19166.0
2024-08-14 13:45:00,63.57,63.6,63.56,63.58,26745.0,62.066,62.0953,62.0562,62.0757,26745.0
2024-08-14 13:50:00,63.59,63.6,63.55,63.59,15372.0,62.0855,62.0953,62.0465,62.0855,15372.0
2024-08-14 13:55:00,63.58,63.6,63.56,63.56,15832.0,62.0757,62.0953,62.0562,62.0562,15832.0
2024-08-14 14:00:00,63.55,63.55,63.49,63.52,29681.0,62.0465,62.0465,61.9879,62.0172,29681.0
2024-08-14 14:05:00,63.53,63.55,63.52,63.54,17595.0,62.0269,62.0465,62.0172,62.0367,17595.0
2024-08-14 14:10:00,63.54,63.56,63.53,63.55,11288.0,62.0367,62.0562,62.0269,62.0465,11288.0
2024-08-14 14:15:00,63.55,63.56,63.51,63.53,28341.0,62.0465,62.0562,62.0074,62.0269,28341.0
2024-08-14 14:20:00,63.53,63.55,63.5,63.51,23705.0,62.0269,62.0465,61.9976,62.0074,23705.0
2024-08-14 14:25:00,63.51,63.52,63.48,63.51,29966.0,62.0074,62.0172,61.9781,62.0074,29966.0
2024-08-14 14:30:00,63.51,63.52,63.48,63.51,12495.0,62.0074,62.0172,61.9781,62.0074,12495.0
2024-08-14 14:35:00,63.51,63.52,63.49,63.51,21096.0,62.0074,62.0172,61.9879,62.0074,21096.0
2024-08-14 14:40:00,63.51,63.52,63.49,63.5,28459.0,62.0074,62.0172,61.9879,61.9976,28459.0
2024-08-14 14:45:00,63.49,63.53,63.48,63.53,16294.0,61.9879,62.0269,61.9781,62.0269,16294.0
2024-08-14 14:50:00,63.54,63.62,63.53,63.62,14652.0,62.0367,62.1148,62.0269,62.1148,14652.0
2024-08-14 14:55:00,63.62,63.66,63.61,63.66,32699.0,62.1148,62.1539,62.105,62.1539,32699.0
2024-08-14 15:00:00,63.65,63.66,63.62,63.66,25256.0,62.1441,62.1539,62.1148,62.1539,25256.0
2024-08-14 15:05:00,63.66,63.69,63.62,63.63,36279.0,62.1539,62.1831,62.1148,62.1246,36279.0
2024-08-14 15:10:00,63.64,63.66,63.57,63.6,37136.0,62.1343,62.1539,62.066,62.0953,37136.0
2024-08-14 15:15:00,63.59,63.63,63.58,63.63,14726.0,62.0855,62.1246,62.0757,62.1246,14726.0
2024-08-14 15:20:00,63.63,63.69,63.62,63.69,35596.0,62.1246,62.1831,62.1148,62.1831,35596.0
2024-08-14 15:25:00,63.69,63.69,63.64,63.66,36442.0,62.1831,62.1831,62.1343,62.1539,36442.0
2024-08-14 15:30:00,63.66,63.66,63.62,63.64,58422.0,62.1539,62.1539,62.1148,62.1343,58422.0
2024-08-14 15:35:00,63.64,63.68,63.62,63.65,49863.0,62.1343,62.1734,62.1148,62.1441,49863.0
2024-08-14 15:40:00,63.65,63.67,63.64,63.67,19716.0,62.1441,62.1636,62.1343,62.1636,19716.0
2024-08-14 15:45:00,63.67,63.71,63.66,63.7,63916.0,62.1636,62.2027,62.1539,62.1929,63916.0
2024-08-14 15:50:00,63.71,63.74,63.68,63.73,154245.0,62.2027,62.232,62.1734,62.2222,154245.0
2024-08-14 15:55:00,63.73,63.75,63.62,63.66,342807.0,62.2222,62.2417,62.1148,62.1539,342807.0
2024-08-15 09:30:00,64.05,64.18,64.01,64.18,75430.0,62.5346,62.6616,62.4956,62.6616,75430.0
2024-08-15 09:35:00,64.18,64.27,64.17,64.27,102211.0,62.6616,62.7494,62.6518,62.7494,102211.0
2024-08-15 09:40:00,64.28,64.29,64.19,64.28,33535.0,62.7592,62.769,62.6713,62.7592,33535.0
2024-08-15 09:45:00,64.3,64.43,64.27,64.43,54145.0,62.7787,62.9056,62.7494,62.9056,54145.0
2024-08-15 09:50:00,64.42,64.47,64.41,64.46,31150.0,62.8959,62.9447,62.8861,62.9349,31150.0
2024-08-15 09:55:00,64.46,64.47,64.4,64.44,23140.0,62.9349,62.9447,62.8763,62.9154,23140.0
2024-08-15 10:00:00,64.45,64.58,64.4,64.41,60591.0,62.9252,63.0521,62.8763,62.8861,60591.0
2024-08-15 10:05:00,64.41,64.42,64.3,64.3,37102.0,62.8861,62.8959,62.7787,62.7787,37102.0
2024-08-15 10:10:00,64.3,64.37,64.27,64.34,21036.0,62.7787,62.8471,62.7494,62.8178,21036.0
2024-08-15 10:15:00,64.37,64.43,64.34,64.43,18777.0,62.8471,62.9056,62.8178,62.9056,18777.0
2024-08-15 10:20:00,64.43,64.48,64.38,64.45,39971.0,62.9056,62.9545,62.8568,62.9252,39971.0
2024-08-15 10:25:00,64.46,64.52,64.46,64.51,18315.0,62.9349,62.9935,62.9349,62.9837,18315.0
2024-08-15 10:30:00,64.51,64.53,64.46,64.51,29340.0,62.9837,63.0033,62.9349,62.9837,29340.0
2024-08-15 10:35:00,64.5,64.58,64.48,64.56,24866.0,62.974,63.0521,62.9545,63.0326,24866.0
2024-08-15 10:40:00,64.55,64.59,64.53,64.59,11958.0,63.0228,63.0619,63.0033,63.0619,11958.0
2024-08-15 10:45:00,64.59,64.68,64.59,64.65,15060.0,63.0619,63.1497,63.0619,63.1204,15060.0
2024-08-15 10:50:00,64.66,64.66,64.56,64.61,31245.0,63.1302,63.1302,63.0326,63.0814,31245.0
2024-08-15 10:55:00,64.6,64.61,64.57,64.61,27111.0,63.0716,63.0814,63.0423,63.0814,27111.0
2024-08-15 11:00:00,64.61,64.68,64.59,64.68,45888.0,63.0814,63.1497,63.0619,63.1497,45888.0
2024-08-15 11:05:00,64.69,64.7,64.66,64.69,33889.0,63.1595,63.1692,63.1302,63.1595,33889.0
2024-08-15 11:10:00,64.69,64.75,64.67,64.74,19122.0,63.1595,63.2181,63.14,63.2083,19122.0
2024-08-15 11:15:00,64.73,64.78,64.71,64.73,31366.0,63.1985,63.2474,63.179,63.1985,31366.0
2024-08-15 11:20:00,64.73,64.75,64.7,64.73,14431.0,63.1985,63.2181,63.1692,63.1985,14431.0
2024-08-15 11:25:00,64.73,64.75,64.69,64.69,23682.0,63.1985,63.2181,63.1595,63.1595,23682.0
2024-08-15 11:30:00,64.7,64.72,64.65,64.67,46916.0,63.1692,63.1888,63.1204,63.14,46916.0
2024-08-15 11:35:00,64.67,64.72,64.64,64.7,30796.0,63.14,63.1888,63.1107,63.1692,30796.0
2024-08-15 11:40:00,64.7,64.76,64.7,64.73,24810.0,63.1692,63.2278,63.1692,63.1985,24810.0
2024-08-15 11:45:00,64.73,64.74,64.7,64.74,25262.0,63.1985,63.2083,63.1692,63.2083,25262.0
2024-08-15 11:50:00,64.73,64.74,64.68,64.71,17351.0,63.1985,63.2083,63.1497,63.179,17351.0
2024-08-15 11:55:00,64.72,64.76,64.69,64.69,22837.0,63.1888,63.2278,63.1595,63.1595,22837.0
2024-08-15 12:00:00,64.69,64.74,64.67,64.73,34143.0,63.1595,63.2083,63.14,63.1985,34143.0
2024-08-15 12:05:00,64.73,64.74,64.7,64.73,31234.0,63.1985,63.2083,63.1692,63.1985,31234.0
2024-08-15 12:10:00,64.73,64.75,64.68,64.69,27476.0,63.1985,63.2181,63.1497,63.1595,27476.0
2024-08-15 12:15:00,64.69,64.7,64.67,64.68,43572.0,63.1595,63.1692,63.14,63.1497,43572.0
2024-08-15 12:20:00,64.67,64.73,64.67,64.7,26469.0,63.14,63.1985,63.14,63.1692,26469.0
2024-08-15 12:25:00,64.7,64.71,64.65,64.66,29461.0,63.1692,63.179,63.1204,63.1302,29461.0
2024-08-15 12:30:00,64.66,64.66,64.53,64.54,45453.0,63.1302,63.1302,63.0033,63.013,45453.0
2024-08-15 12:35:00,64.55,64.6,64.54,64.58,27294.0,63.0228,63.0716,63.013,63.0521,27294.0
2024-08-15 12:40:00,64.58,64.59,64.49,64.5,23531.0,63.0521,63.0619,62.9642,62.974,23531.0
2024-08-15 12:45:00,64.48,64.49,64.42,64.42,36320.0,62.9545,62.9642,62.8959,62.8959,36320.0
2024-08-15 12:50:00,64.42,64.46,64.42,64.44,14460.0,62.8959,62.9349,62.8959,62.9154,14460.0
2024-08-15 12:55:00,64.44,64.44,64.39,64.42,31836.0,62.9154,62.9154,62.8666,62.8959,31836.0
2024-08-15 13:00:00,64.42,64.42,64.36,64.39,17636.0,62.8959,62.8959,62.8373,62.8666,17636.0
2024-08-15 13:05:00,64.39,64.4,64.35,64.37,31507.0,62.8666,62.8763,62.8275,62.8471,31507.0
2024-08-15 13:10:00,64.37,64.42,64.37,64.4,27210.0,62.8471,62.8959,62.8471,62.8763,27210.0
2024-08-15 13:15:00,64.41,64.45,64.4,64.43,32674.0,62.8861,62.9252,62.8763,62.9056,32674.0
2024-08-15 13:20:00,64.42,64.44,64.4,64.42,29088.0,62.8959,62.9154,62.8763,62.8959,29088.0
2024-08-15 13:25:00,64.42,64.49,64.41,64.48,29311.0,62.8959,62.9642,62.8861,62.9545,29311.0
2024-08-15 13:30:00,64.48,64.53,64.48,64.53,31849.0,62.9545,63.0033,62.9545,63.0033,31849.0
2024-08-15 13:35:00,64.53,64.55,64.51,64.55,29994.0,63.0033,63.0228,62.9837,63.0228,29994.0
2024-08-15 13:40:00,64.55,64.55,64.51,64.51,42520.0,63.0228,63.0228,62.9837,62.9837,42520.0
2024-08-15 13:45:00,64.51,64.57,64.51,64.55,40478.0,62.9837,63.0423,62.9837,63.0228,40478.0
2024-08-15 13:50:00,64.56,64.57,64.52,64.53,12306.0,63.0326,63.0423,62.9935,63.0033,12306.0
2024-08-15 13:55:00,64.53,64.54,64.51,64.54,18445.0,63.0033,63.013,62.9837,63.013,18445.0
2024-08-15 14:00:00,64.53,64.57,64.52,64.56,32345.0,63.0033,63.0423,62.9935,63.0326,32345.0
2024-08-15 14:05:00,64.56,64.57,64.51,64.51,23284.0,63.0326,63.0423,62.9837,62.9837,23284.0
2024-08-15 14:10:00,64.51,64.51,64.43,64.43,11002.0,62.9837,62.9837,62.9056,62.9056,11002.0
2024-08-15 14:15:00,64.44,64.46,64.39,64.45,30433.0,62.9154,62.9349,62.8666,62.9252,30433.0
2024-08-15 14:20:00,64.45,64.46,64.43,64.44,16067.0,62.9252,62.9349,62.9056,62.9154,16067.0
2024-08-15 14:25:00,64.44,64.45,64.43,64.44,16179.0,62.9154,62.9252,62.9056,62.9154,16179.0
2024-08-15 14:30:00,64.44,64.44,64.4,64.4,37741.0,62.9154,62.9154,62.8763,62.8763,37741.0
2024-08-15 14:35:00,64.41,64.42,64.39,64.39,16061.0,62.8861,62.8959,62.8666,62.8666,16061.0
2024-08-15 14:40:00,64.39,64.44,64.39,64.43,40036.0,62.8666,62.9154,62.8666,62.9056,40036.0
2024-08-15 14:45:00,64.44,64.44,64.42,64.43,13762.0,62.9154,62.9154,62.8959,62.9056,13762.0
2024-08-15 14:50:00,64.42,64.43,64.37,64.41,42449.0,62.8959,62.9056,62.8471,62.8861,42449.0
2024-08-15 14:55:00,64.41,64.42,64.39,64.41,14191.0,62.8861,62.8959,62.8666,62.8861,14191.0
2024-08-15 15:00:00,64.42,64.42,64.37,64.41,43804.0,62.8959,62.8959,62.8471,62.8861,43804.0
2024-08-15 15:05:00,64.41,64.42,64.39,64.41,32837.0,62.8861,62.8959,62.8666,62.8861,32837.0
2024-08-15 15:10:00,64.42,64.42,64.38,64.41,34016.0,62.8959,62.8959,62.8568,62.8861,34016.0
2024-08-15 15:15:00,64.41,64.42,64.39,64.41,27477.0,62.8861,62.8959,62.8666,62.8861,27477.0
2024-08-15 15:20:00,64.41,64.42,64.39,64.41,66548.0,62.8861,62.8959,62.8666,62.8861,66548.0
2024-08-15 15:25:00,64.42,64.42,64.39,64.4,53692.0,62.8959,62.8959,62.8666,62.8763,53692.0
2024-08-15 15:30:00,64.39,64.42,64.39,64.4,48825.0,62.8666,62.8959,62.8666,62.8763,48825.0
2024-08-15 15:35:00,64.41,64.42,64.39,64.39,36389.0,62.8861,62.8959,62.8666,62.8666,36389.0
2024-08-15 15:40:00,64.39,64.4,64.37,64.38,58071.0,62.8666,62.8763,62.8471,62.8568,58071.0
2024-08-15 15:45:00,64.38,64.38,64.34,64.34,95063.0,62.8568,62.8568,62.8178,62.8178,95063.0
2024-08-15 15:50:00,64.34,64.35,64.3,64.33,152973.0,62.8178,62.8275,62.7787,62.808,152973.0
2024-08-15 15:55:00,64.33,64.37,64.29,64.37,244550.0,62.808,62.8471,62.769,62.8471,244550.0
2024-08-16 09:30:00,64.76,64.9,64.76,64.84,92036.0,63.2278,63.3645,63.2278,63.3059,92036.0
2024-08-16 09:35:00,64.84,64.9,64.83,64.85,100764.0,63.3059,63.3645,63.2962,63.3157,100764.0
2024-08-16 09:40:00,64.85,64.92,64.85,64.88,28063.0,63.3157,63.384,63.3157,63.345,28063.0
2024-08-16 09:45:00,64.88,64.96,64.86,64.95,34270.0,63.345,63.4231,63.3255,63.4133,34270.0
2024-08-16 09:50:00,64.95,65.02,64.94,64.98,89681.0,63.4133,63.4817,63.4036,63.4426,89681.0
2024-08-16 09:55:00,64.98,65.03,64.95,65.02,88550.0,63.4426,63.4914,63.4133,63.4817,88550.0
2024-08-16 10:00:00,65.02,65.11,64.99,65.04,50546.0,63.4817,63.5695,63.4524,63.5012,50546.0
2024-08-16 10:05:00,65.04,65.04,64.96,64.98,23886.0,63.5012,63.5012,63.4231,63.4426,23886.0
2024-08-16 10:10:00,64.99,65.03,64.99,65.01,6074.0,63.4524,63.4914,63.4524,63.4719,6074.0
2024-08-16 10:15:00,65.0,65.05,65.0,65.05,5388.0,63.4622,63.511,63.4622,63.511,5388.0
2024-08-16 10:20:00,65.05,65.05,64.95,64.97,18939.0,63.511,63.511,63.4133,63.4329,18939.0
2024-08-16 10:25:00,64.96,64.98,64.94,64.98,8925.0,63.4231,63.4426,63.4036,63.4426,8925.0
2024-08-16 10:30:00,64.99,65.0,64.93,64.95,17408.0,63.4524,63.4622,63.3938,63.4133,17408.0
2024-08-16 10:35:00,64.95,64.99,64.93,64.96,14328.0,63.4133,63.4524,63.3938,63.4231,14328.0
2024-08-16 10:40:00,64.97,64.99,64.91,64.95,25408.0,63.4329,63.4524,63.3743,63.4133,25408.0
2024-08-16 10:45:00,64.95,64.99,64.85,64.87,24207.0,63.4133,63.4524,63.3157,63.3352,24207.0
2024-08-16 10:50:00,64.88,64.99,64.88,64.94,12954.0,63.345,63.4524,63.345,63.4036,12954.0
2024-08-16 10:55:00,64.95,64.99,64.95,64.97,4726.0,63.4133,63.4524,63.4133,63.4329,4726.0
2024-08-16 11:00:00,64.96,64.99,64.95,64.99,4776.0,63.4231,63.4524,63.4133,63.4524,4776.0
2024-08-16 11:05:00,64.99,65.0,64.97,64.98,12050.0,63.4524,63.4622,63.4329,63.4426,12050.0
2024-08-16 11:10:00,64.98,65.0,64.95,65.0,8889.0,63.4426,63.4622,63.4133,63.4622,8889.0
2024-08-16 11:15:00,64.98,64.98,64.95,64.97,1003.0,63.4426,63.4426,63.4133,63.4329,1003.0
2024-08-16 11:20:00,64.98,64.98,64.93,64.97,4563.0,63.4426,63.4426,63.3938,63.4329,4563.0
2024-08-16 11:25:00,64.96,65.01,64.95,65.01,2809.0,63.4231,63.4719,63.4133,63.4719,2809.0
2024-08-16 11:30:00,65.01,65.04,64.98,65.03,10882.0,63.4719,63.5012,63.4426,63.4914,10882.0
2024-08-16 11:35:00,65.03,65.07,65.03,65.07,7788.0,63.4914,63.5305,63.4914,63.5305,7788.0
2024-08-16 11:40:00,65.07,65.07,65.04,65.06,2772.0,63.5305,63.5305,63.5012,63.5207,2772.0
2024-08-16 11:45:00,65.06,65.11,65.05,65.07,8959.0,63.5207,63.5695,63.511,63.5305,8959.0
2024-08-16 11:50:00,65.07,65.1,65.05,65.09,2747.0,63.5305,63.5598,63.511,63.55,2747.0
2024-08-16 11:55:00,65.1,65.12,65.09,65.12,6221.0,63.5598,63.5793,63.55,63.5793,6221.0
2024-08-16 12:00:00,65.09,65.1,65.07,65.09,32437.0,63.55,63.5598,63.5305,63.55,32437.0
2024-08-16 12:05:00,65.09,65.15,65.07,65.14,12456.0,63.55,63.6086,63.5305,63.5988,12456.0
2024-08-16 12:10:00,65.15,65.2,65.15,65.19,7246.0,63.6086,63.6574,63.6086,63.6477,7246.0
2024-08-16 12:15:00,65.2,65.21,65.18,65.2,2605.0,63.6574,63.6672,63.6379,63.6574,2605.0
2024-08-16 12:20:00,65.21,65.26,65.2,65.26,25535.0,63.6672,63.716,63.6574,63.716,25535.0
2024-08-16 12:25:00,65.26,65.27,65.23,65.27,4855.0,63.716,63.7258,63.6867,63.7258,4855.0
2024-08-16 12:30:00,65.26,65.28,65.24,65.28,4727.0,63.716,63.7355,63.6965,63.7355,4727.0
2024-08-16 12:35:00,65.28,65.29,65.26,65.27,19605.0,63.7355,63.7453,63.716,63.7258,19605.0
2024-08-16 12:40:00,65.28,65.31,65.27,65.31,14550.0,63.7355,63.7648,63.7258,63.7648,14550.0
2024-08-16 12:45:00,65.31,65.35,65.3,65.35,5623.0,63.7648,63.8039,63.7551,63.8039,5623.0
2024-08-16 12:50:00,65.34,65.38,65.33,65.38,5956.0,63.7941,63.8332,63.7843,63.8332,5956.0
2024-08-16 12:55:00,65.38,65.45,65.37,65.43,11480.0,63.8332,63.9015,63.8234,63.882,11480.0
2024-08-16 13:00:00,65.43,65.44,65.4,65.41,3102.0,63.882,63.8917,63.8527,63.8625,3102.0
2024-08-16 13:05:00,65.39,65.39,65.38,65.39,1850.0,63.8429,63.8429,63.8332,63.8429,1850.0
2024-08-16 13:10:00,65.41,65.42,65.4,65.42,1318.0,63.8625,63.8722,63.8527,63.8722,1318.0
2024-08-16 13:15:00,65.41,65.46,65.39,65.46,6408.0,63.8625,63.9113,63.8429,63.9113,6408.0
2024-08-16 13:20:00,65.47,65.47,65.46,65.47,6102.0,63.921,63.921,63.9113,63.921,6102.0
2024-08-16 13:25:00,65.47,65.48,65.44,65.47,16064.0,63.921,63.9308,63.8917,63.921,16064.0
2024-08-16 13:30:00,65.47,65.47,65.46,65.47,4147.0,63.921,63.921,63.9113,63.921,4147.0
2024-08-16 13:35:00,65.47,65.49,65.46,65.48,4132.0,63.921,63.9406,63.9113,63.9308,4132.0
2024-08-16 13:40:00,65.48,65.48,65.45,65.47,5866.0,63.9308,63.9308,63.9015,63.921,5866.0
2024-08-16 13:45:00,65.47,65.48,65.42,65.45,39700.0,63.921,63.9308,63.8722,63.9015,39700.0
2024-08-16 13:50:00,65.44,65.44,65.35,65.36,9569.0,63.8917,63.8917,63.8039,63.8136,9569.0
2024-08-16 13:55:00,65.36,65.41,65.36,65.41,8164.0,63.8136,63.8625,63.8136,63.8625,8164.0
2024-08-16 14:00:00,65.4,65.4,65.35,65.36,2645.0,63.8527,63.8527,63.8039,63.8136,2645.0
2024-08-16 14:05:00,65.36,65.36,65.34,65.36,4906.0,63.8136,63.8136,63.7941,63.8136,4906.0
2024-08-16 14:10:00,65.34,65.35,65.33,65.33,986.0,63.7941,63.8039,63.7843,63.7843,986.0
2024-08-16 14:15:00,65.34,65.38,65.34,65.38,5929.0,63.7941,63.8332,63.7941,63.8332,5929.0
2024-08-16 14:20:00,65.37,65.37,65.35,65.36,2123.0,63.8234,63.8234,63.8039,63.8136,2123.0
2024-08-16 14:25:00,65.36,65.42,65.36,65.42,5638.0,63.8136,63.8722,63.8136,63.8722,5638.0
2024-08-16 14:30:00,65.43,65.44,65.43,65.44,4528.0,63.882,63.8917,63.882,63.8917,4528.0
2024-08-16 14:35:00,65.44,65.46,65.44,65.46,14282.0,63.8917,63.9113,63.8917,63.9113,14282.0
2024-08-16 14:40:00,65.45,65.46,65.43,65.44,9352.0,63.9015,63.9113,63.882,63.8917,9352.0
2024-08-16 14:45:00,65.45,65.48,65.44,65.48,12021.0,63.9015,63.9308,63.8917,63.9308,12021.0
2024-08-16 14:50:00,65.47,65.5,65.46,65.48,11802.0,63.921,63.9503,63.9113,63.9308,11802.0
2024-08-16 14:55:00,65.48,65.52,65.48,65.51,7870.0,63.9308,63.9698,63.9308,63.9601,7870.0
2024-08-16 15:00:00,65.51,65.52,65.47,65.48,15433.0,63.9601,63.9698,63.921,63.9308,15433.0
2024-08-16 15:05:00,65.48,65.5,65.47,65.48,4267.0,63.9308,63.9503,63.921,63.9308,4267.0
2024-08-16 15:10:00,65.48,65.48,65.39,65.45,2044278.0,63.9308,63.9308,63.8429,63.9015,2044278.0
2024-08-16 15:15:00,65.45,65.46,65.43,65.46,11421.0,63.9015,63.9113,63.882,63.9113,11421.0
2024-08-16 15:20:00,65.45,65.45,65.41,65.42,9244.0,63.9015,63.9015,63.8625,63.8722,9244.0
2024-08-16 15:25:00,65.41,65.46,65.4,65.44,22142.0,63.8625,63.9113,63.8527,63.8917,22142.0
2024-08-16 15:30:00,65.43,65.45,65.42,65.44,7869.0,63.882,63.9015,63.8722,63.8917,7869.0
2024-08-16 15:35:00,65.43,65.47,65.43,65.45,24987.0,63.882,63.921,63.882,63.9015,24987.0
2024-08-16 15:40:00,65.46,65.47,65.42,65.43,9685.0,63.9113,63.921,63.8722,63.882,9685.0
2024-08-16 15:45:00,65.43,65.45,65.39,65.41,41150.0,63.882,63.9015,63.8429,63.8625,41150.0
2024-08-16 15:50:00,65.4,65.46,65.39,65.44,63458.0,63.8527,63.9113,63.8429,63.8917,63458.0
2024-08-16 15:55:00,65.44,65.58,65.42,65.55,230246.0,63.8917,64.0284,63.8722,63.9991,230246.0
2024-08-19 09:30:00,65.46,65.57,65.46,65.56,93005.0,63.9113,64.0187,63.9113,64.0089,93005.0
2024-08-19 09:35:00,65.56,65.57,65.46,65.52,74442.0,64.0089,64.0187,63.9113,63.9698,74442.0
2024-08-19 09:40:00,65.52,65.59,65.51,65.54,43202.0,63.9698,64.0382,63.9601,63.9894,43202.0
2024-08-19 09:45:00,65.54,65.6,65.51,65.59,68652.0,63.9894,64.048,63.9601,64.0382,68652.0
2024-08-19 09:50:00,65.59,65.62,65.55,65.55,21187.0,64.0382,64.0675,63.9991,63.9991,21187.0
2024-08-19 09:55:00,65.54,65.6,65.53,65.59,44481.0,63.9894,64.048,63.9796,64.0382,44481.0
2024-08-19 10:00:00,65.59,65.62,65.54,65.6,63590.0,64.0382,64.0675,63.9894,64.048,63590.0
2024-08-19 10:05:00,65.59,65.66,65.58,65.65,31335.0,64.0382,64.1065,64.0284,64.0968,31335.0
2024-08-19 10:10:00,65.67,65.69,65.6,65.63,36811.0,64.1163,64.1358,64.048,64.0772,36811.0
2024-08-19 10:15:00,65.64,65.65,65.51,65.52,46968.0,64.087,64.0968,63.9601,63.9698,46968.0
2024-08-19 10:20:00,65.55,65.67,65.53,65.66,29856.0,63.9991,64.1163,63.9796,64.1065,29856.0
2024-08-19 10:25:00,65.67,65.73,65.65,65.73,24059.0,64.1163,64.1749,64.0968,64.1749,24059.0
2024-08-19 10:30:00,65.73,65.85,65.72,65.84,40629.0,64.1749,64.292,64.1651,64.2823,40629.0
2024-08-19 10:35:00,65.85,65.88,65.83,65.83,24376.0,64.292,64.3213,64.2725,64.2725,24376.0
2024-08-19 10:40:00,65.83,65.88,65.82,65.87,13549.0,64.2725,64.3213,64.2628,64.3116,13549.0
2024-08-19 10:45:00,65.87,65.93,65.87,65.92,60246.0,64.3116,64.3701,64.3116,64.3604,60246.0
2024-08-19 10:50:00,65.93,65.97,65.92,65.94,22212.0,64.3701,64.4092,64.3604,64.3799,22212.0
2024-08-19 10:55:00,65.94,65.94,65.9,65.92,7590.0,64.3799,64.3799,64.3409,64.3604,7590.0
2024-08-19 11:00:00,65.93,65.94,65.87,65.88,57506.0,64.3701,64.3799,64.3116,64.3213,57506.0
2024-08-19 11:05:00,65.88,65.91,65.87,65.91,44901.0,64.3213,64.3506,64.3116,64.3506,44901.0
2024-08-19 11:10:00,65.9,65.93,65.9,65.92,11408.0,64.3409,64.3701,64.3409,64.3604,11408.0
2024-08-19 11:15:00,65.92,65.93,65.9,65.92,33623.0,64.3604,64.3701,64.3409,64.3604,33623.0
2024-08-19 11:20:00,65.92,65.94,65.88,65.94,88361.0,64.3604,64.3799,64.3213,64.3799,88361.0
2024-08-19 11:25:00,65.94,65.96,65.88,65.94,53298.0,64.3799,64.3994,64.3213,64.3799,53298.0
2024-08-19 11:30:00,65.93,65.97,65.92,65.96,27003.0,64.3701,64.4092,64.3604,64.3994,27003.0
2024-08-19 11:35:00,65.95,65.96,65.94,65.94,10028.0,64.3897,64.3994,64.3799,64.3799,10028.0
2024-08-19 11:40:00,65.94,65.96,65.86,65.87,61506.0,64.3799,64.3994,64.3018,64.3116,61506.0
2024-08-19 11:45:00,65.87,65.89,65.84,65.85,21094.0,64.3116,64.3311,64.2823,64.292,21094.0
2024-08-19 11:50:00,65.85,65.9,65.84,65.87,38304.0,64.292,64.3409,64.2823,64.3116,38304.0
2024-08-19 11:55:00,65.87,65.87,65.69,65.72,29662.0,64.3116,64.3116,64.1358,64.1651,29662.0
2024-08-19 12:00:00,65.72,65.82,65.7,65.76,25936.0,64.1651,64.2628,64.1456,64.2042,25936.0
2024-08-19 12:05:00,65.77,65.78,65.73,65.77,21925.0,64.2139,64.2237,64.1749,64.2139,21925.0
2024-08-19 12:10:00,65.78,65.84,65.78,65.82,29035.0,64.2237,64.2823,64.2237,64.2628,29035.0
2024-08-19 12:15:00,65.81,65.84,65.8,65.82,11263.0,64.253,64.2823,64.2432,64.2628,11263.0
2024-08-19 12:20:00,65.83,65.84,65.8,65.83,16032.0,64.2725,64.2823,64.2432,64.2725,16032.0
2024-08-19 12:25:00,65.82,65.85,65.82,65.84,28219.0,64.2628,64.292,64.2628,64.2823,28219.0
2024-08-19 12:30:00,65.83,65.83,65.79,65.8,8885.0,64.2725,64.2725,64.2335,64.2432,8885.0
2024-08-19 12:35:00,65.81,65.85,65.8,65.84,15458.0,64.253,64.292,64.2432,64.2823,15458.0
2024-08-19 12:40:00,65.84,65.86,65.83,65.84,22599.0,64.2823,64.3018,64.2725,64.2823,22599.0
2024-08-19 12:45:00,65.84,65.85,65.82,65.84,4719.0,64.2823,64.292,64.2628,64.2823,4719.0
2024-08-19 12:50:00,65.85,65.94,65.85,65.94,10893.0,64.292,64.3799,64.292,64.3799,10893.0
2024-08-19 12:55:00,65.94,65.97,65.92,65.92,40521.0,64.3799,64.4092,64.3604,64.3604,40521.0
2024-08-19 13:00:00,65.92,65.98,65.91,65.98,24715.0,64.3604,64.419,64.3506,64.419,24715.0
2024-08-19 13:05:00,65.97,66.0,65.93,65.99,22824.0,64.4092,64.4385,64.3701,64.4287,22824.0
2024-08-19 13:10:00,65.99,66.0,65.96,65.98,25234.0,64.4287,64.4385,64.3994,64.419,25234.0
2024-08-19 13:15:00,65.98,66.0,65.97,66.0,16124.0,64.419,64.4385,64.4092,64.4385,16124.0
2024-08-19 13:20:00,66.0,66.01,65.99,65.99,6759.0,64.4385,64.4483,64.4287,64.4287,6759.0
2024-08-19 13:25:00,65.98,65.98,65.93,65.96,37033.0,64.419,64.419,64.3701,64.3994,37033.0
2024-08-19 13:30:00,65.96,65.98,65.93,65.98,23524.0,64.3994,64.419,64.3701,64.419,23524.0
2024-08-19 13:35:00,65.98,66.03,65.98,66.02,19737.0,64.419,64.4678,64.419,64.458,19737.0
2024-08-19 13:40:00,66.03,66.05,66.03,66.05,10179.0,64.4678,64.4873,64.4678,64.4873,10179.0
2024-08-19 13:45:00,66.05,66.06,66.04,66.05,12045.0,64.4873,64.4971,64.4775,64.4873,12045.0
2024-08-19 13:50:00,66.05,66.07,66.04,66.07,10283.0,64.4873,64.5068,64.4775,64.5068,10283.0
2024-08-19 13:55:00,66.07,66.15,66.07,66.15,16557.0,64.5068,64.5849,64.5068,64.5849,16557.0
2024-08-19 14:00:00,66.14,66.18,66.14,66.16,27296.0,64.5752,64.6142,64.5752,64.5947,27296.0
2024-08-19 14:05:00,66.16,66.19,66.15,66.19,23418.0,64.5947,64.624,64.5849,64.624,23418.0
2024-08-19 14:10:00,66.19,66.2,66.18,66.2,18038.0,64.624,64.6338,64.6142,64.6338,18038.0
2024-08-19 14:15:00,66.2,66.23,66.19,66.23,20389.0,64.6338,64.6631,64.624,64.6631,20389.0
2024-08-19 14:20:00,66.23,66.26,66.21,66.26,26397.0,64.6631,64.6923,64.6435,64.6923,26397.0
2024-08-19 14:25:00,66.26,66.28,66.26,66.27,11782.0,64.6923,64.7119,64.6923,64.7021,11782.0
2024-08-19 14:30:00,66.28,66.31,66.28,66.3,37200.0,64.7119,64.7412,64.7119,64.7314,37200.0
2024-08-19 14:35:00,66.31,66.32,66.29,66.31,15905.0,64.7412,64.7509,64.7216,64.7412,15905.0
2024-08-19 14:40:00,66.32,66.38,66.32,66.38,30028.0,64.7509,64.8095,64.7509,64.8095,30028.0
2024-08-19 14:45:00,66.38,66.38,66.33,66.35,23955.0,64.8095,64.8095,64.7607,64.7802,23955.0
2024-08-19 14:50:00,66.35,66.36,66.32,66.33,19104.0,64.7802,64.79,64.7509,64.7607,19104.0
2024-08-19 14:55:00,66.33,66.34,66.31,66.34,7237.0,64.7607,64.7704,64.7412,64.7704,7237.0
2024-08-19 15:00:00,66.33,66.33,66.29,66.3,17367.0,64.7607,64.7607,64.7216,64.7314,17367.0
2024-08-19 15:05:00,66.31,66.33,66.29,66.3,4571.0,64.7412,64.7607,64.7216,64.7314,4571.0
2024-08-19 15:10:00,66.3,66.31,66.29,66.3,3965.0,64.7314,64.7412,64.7216,64.7314,3965.0
2024-08-19 15:15:00,66.3,66.31,66.29,66.3,4636.0,64.7314,64.7412,64.7216,64.7314,4636.0
2024-08-19 15:20:00,66.29,66.29,66.27,66.28,3066.0,64.7216,64.7216,64.7021,64.7119,3066.0
2024-08-19 15:25:00,66.27,66.28,66.24,66.26,18382.0,64.7021,64.7119,64.6728,64.6923,18382.0
2024-08-19 15:30:00,66.26,66.26,66.22,66.22,4854.0,64.6923,64.6923,64.6533,64.6533,4854.0
2024-08-19 15:35:00,66.22,66.22,66.17,66.17,8714.0,64.6533,64.6533,64.6045,64.6045,8714.0
2024-08-19 15:40:00,66.17,66.22,66.16,66.22,21646.0,64.6045,64.6533,64.5947,64.6533,21646.0
2024-08-19 15:45:00,66.22,66.24,66.17,66.23,23130.0,64.6533,64.6728,64.6045,64.6631,23130.0
2024-08-19 15:50:00,66.24,66.3,66.21,66.28,76861.0,64.6728,64.7314,64.6435,64.7119,76861.0
2024-08-19 15:55:00,66.29,66.31,66.22,66.29,322392.0,64.7216,64.7412,64.6533,64.7216,322392.0
2024-08-20 09:30:00,66.27,66.39,66.27,66.31,63764.0,64.7021,64.8193,64.7021,64.7412,63764.0
2024-08-20 09:35:00,66.31,66.32,66.2,66.23,66173.0,64.7412,64.7509,64.6338,64.6631,66173.0
2024-08-20 09:40:00,66.23,66.29,66.23,66.28,32487.0,64.6631,64.7216,64.6631,64.7119,32487.0
2024-08-20 09:45:00,66.27,66.31,66.23,66.3,41826.0,64.7021,64.7412,64.6631,64.7314,41826.0
2024-08-20 09:50:00,66.3,66.38,66.27,66.38,23660.0,64.7314,64.8095,64.7021,64.8095,23660.0
2024-08-20 09:55:00,66.38,66.4,66.35,66.4,29234.0,64.8095,64.829,64.7802,64.829,29234.0
2024-08-20 10:00:00,66.4,66.41,66.33,66.33,25568.0,64.829,64.8388,64.7607,64.7607,25568.0
2024-08-20 10:05:00,66.31,66.33,66.3,66.31,15423.0,64.7412,64.7607,64.7314,64.7412,15423.0
2024-08-20 10:10:00,66.31,66.31,66.13,66.2,42928.0,64.7412,64.7412,64.5654,64.6338,42928.0
2024-08-20 10:15:00,66.2,66.21,66.12,66.15,21945.0,64.6338,64.6435,64.5557,64.5849,21945.0
2024-08-20 10:20:00,66.14,66.19,66.09,66.15,29254.0,64.5752,64.624,64.5264,64.5849,29254.0
2024-08-20 10:25:00,66.15,66.2,66.11,66.19,46113.0,64.5849,64.6338,64.5459,64.624,46113.0
2024-08-20 10:30:00,66.19,66.2,66.14,66.2,47500.0,64.624,64.6338,64.5752,64.6338,47500.0
2024-08-20 10:35:00,66.19,66.19,66.06,66.06,35514.0,64.624,64.624,64.4971,64.4971,35514.0
2024-08-20 10:40:00,66.09,66.11,66.02,66.05,53881.0,64.5264,64.5459,64.458,64.4873,53881.0
2024-08-20 10:45:00,66.07,66.16,66.07,66.14,22147.0,64.5068,64.5947,64.5068,64.5752,22147.0
2024-08-20 10:50:00,66.14,66.18,66.11,66.17,10518.0,64.5752,64.6142,64.5459,64.6045,10518.0
2024-08-20 10:55:00,66.18,66.18,66.03,66.06,9697.0,64.6142,64.6142,64.4678,64.4971,9697.0
2024-08-20 11:00:00,66.07,66.07,66.01,66.05,20282.0,64.5068,64.5068,64.4483,64.4873,20282.0
2024-08-20 11:05:00,66.04,66.06,66.0,66.01,13111.0,64.4775,64.4971,64.4385,64.4483,13111.0
2024-08-20 11:10:00,66.01,66.03,65.97,65.98,7673.0,64.4483,64.4678,64.4092,64.419,7673.0
2024-08-20 11:15:00,65.97,66.04,65.97,66.03,10795.0,64.4092,64.4775,64.4092,64.4678,10795.0
2024-08-20 11:20:00,66.04,66.09,66.02,66.05,20258.0,64.4775,64.5264,64.458,64.4873,20258.0
2024-08-20 11:25:00,66.05,66.06,65.98,66.02,22856.0,64.4873,64.4971,64.419,64.458,22856.0
2024-08-20 11:30:00,66.02,66.08,66.0,66.07,82994.0,64.458,64.5166,64.4385,64.5068,82994.0
2024-08-20 11:35:00,66.07,66.13,66.06,66.11,27954.0,64.5068,64.5654,64.4971,64.5459,27954.0
2024-08-20 11:40:00,66.12,66.14,66.08,66.09,15521.0,64.5557,64.5752,64.5166,64.5264,15521.0
2024-08-20 11:45:00,66.09,66.09,66.04,66.06,14791.0,64.5264,64.5264,64.4775,64.4971,14791.0
2024-08-20 11:50:00,66.07,66.12,66.07,66.11,10111.0,64.5068,64.5557,64.5068,64.5459,10111.0
2024-08-20 11:55:00,66.12,66.2,66.11,66.19,12994.0,64.5557,64.6338,64.5459,64.624,12994.0
2024-08-20 12:00:00,66.2,66.21,66.15,66.18,16955.0,64.6338,64.6435,64.5849,64.6142,16955.0
2024-08-20 12:05:00,66.19,66.21,66.19,66.2,7208.0,64.624,64.6435,64.624,64.6338,7208.0
2024-08-20 12:10:00,66.21,66.21,66.18,66.21,3374.0,64.6435,64.6435,64.6142,64.6435,3374.0
2024-08-20 12:15:00,66.21,66.21,66.13,66.13,4877.0,64.6435,64.6435,64.5654,64.5654,4877.0
2024-08-20 12:20:00,66.12,66.16,66.11,66.14,8261.0,64.5557,64.5947,64.5459,64.5752,8261.0
2024-08-20 12:25:00,66.13,66.13,66.11,66.13,2978.0,64.5654,64.5654,64.5459,64.5654,2978.0
2024-08-20 12:30:00,66.14,66.16,66.11,66.14,24376.0,64.5752,64.5947,64.5459,64.5752,24376.0
2024-08-20 12:35:00,66.14,66.15,66.12,66.14,2461.0,64.5752,64.5849,64.5557,64.5752,2461.0
2024-08-20 12:40:00,66.15,66.16,66.12,66.14,6285.0,64.5849,64.5947,64.5557,64.5752,6285.0
2024-08-20 12:45:00,66.14,66.18,66.13,66.18,9234.0,64.5752,64.6142,64.5654,64.6142,9234.0
2024-08-20 12:50:00,66.19,66.2,66.11,66.14,26476.0,64.624,64.6338,64.5459,64.5752,26476.0
2024-08-20 12:55:00,66.13,66.14,66.12,66.13,3600.0,64.5654,64.5752,64.5557,64.5654,3600.0
2024-08-20 13:00:00,66.13,66.13,66.04,66.09,19073.0,64.5654,64.5654,64.4775,64.5264,19073.0
2024-08-20 13:05:00,66.08,66.21,66.08,66.2,5548.0,64.5166,64.6435,64.5166,64.6338,5548.0
2024-08-20 13:10:00,66.2,66.2,66.13,66.14,7563.0,64.6338,64.6338,64.5654,64.5752,7563.0
2024-08-20 13:15:00,66.14,66.18,66.13,66.15,4378.0,64.5752,64.6142,64.5654,64.5849,4378.0
2024-08-20 13:20:00,66.15,66.16,66.1,66.11,6971.0,64.5849,64.5947,64.5361,64.5459,6971.0
2024-08-20 13:25:00,66.11,66.18,66.1,66.15,6257.0,64.5459,64.6142,64.5361,64.5849,6257.0
2024-08-20 13:30:00,66.15,66.16,66.12,66.16,3609.0,64.5849,64.5947,64.5557,64.5947,3609.0
2024-08-20 13:35:00,66.16,66.19,66.13,66.18,13239.0,64.5947,64.624,64.5654,64.6142,13239.0
2024-08-20 13:40:00,66.17,66.21,66.16,66.21,13782.0,64.6045,64.6435,64.5947,64.6435,13782.0
2024-08-20 13:45:00,66.21,66.26,66.21,66.26,11023.0,64.6435,64.6923,64.6435,64.6923,11023.0
2024-08-20 13:50:00,66.25,66.26,66.23,66.23,44998.0,64.6826,64.6923,64.6631,64.6631,44998.0
2024-08-20 13:55:00,66.23,66.25,66.22,66.25,8296.0,64.6631,64.6826,64.6533,64.6826,8296.0
2024-08-20 14:00:00,66.24,66.29,66.22,66.29,7441.0,64.6728,64.7216,64.6533,64.7216,7441.0
2024-08-20 14:05:00,66.27,66.29,66.26,66.29,35385.0,64.7021,64.7216,64.6923,64.7216,35385.0
2024-08-20 14:10:00,66.28,66.35,66.28,66.34,5226.0,64.7119,64.7802,64.7119,64.7704,5226.0
2024-08-20 14:15:00,66.34,66.41,66.34,66.41,6490.0,64.7704,64.8388,64.7704,64.8388,6490.0
2024-08-20 14:20:00,66.41,66.42,66.39,66.41,3317.0,64.8388,64.8486,64.8193,64.8388,3317.0
2024-08-20 14:25:00,66.41,66.41,66.36,66.36,4640.0,64.8388,64.8388,64.79,64.79,4640.0
2024-08-20 14:30:00,66.36,66.41,66.35,66.39,9749.0,64.79,64.8388,64.7802,64.8193,9749.0
2024-08-20 14:35:00,66.38,66.42,66.38,66.42,10012.0,64.8095,64.8486,64.8095,64.8486,10012.0
2024-08-20 14:40:00,66.42,66.43,66.4,66.4,8085.0,64.8486,64.8583,64.829,64.829,8085.0
2024-08-20 14:45:00,66.38,66.38,66.36,66.37,12654.0,64.8095,64.8095,64.79,64.7997,12654.0
2024-08-20 14:50:00,66.37,66.37,66.31,66.35,26106.0,64.7997,64.7997,64.7412,64.7802,26106.0
2024-08-20 14:55:00,66.34,66.35,66.32,66.33,4933.0,64.7704,64.7802,64.7509,64.7607,4933.0
2024-08-20 15:00:00,66.32,66.36,66.31,66.35,14912.0,64.7509,64.79,64.7412,64.7802,14912.0
2024-08-20 15:05:00,66.34,66.35,66.32,66.33,12526.0,64.7704,64.7802,64.7509,64.7607,12526.0
2024-08-20 15:10:00,66.33,66.33,66.26,66.33,259739.0,64.7607,64.7607,64.6923,64.7607,259739.0
2024-08-20 15:15:00,66.32,66.34,66.3,66.34,26233.0,64.7509,64.7704,64.7314,64.7704,26233.0
2024-08-20 15:20:00,66.35,66.42,66.35,66.38,61270.0,64.7802,64.8486,64.7802,64.8095,61270.0
2024-08-20 15:25:00,66.38,66.41,66.37,66.4,16260.0,64.8095,64.8388,64.7997,64.829,16260.0
2024-08-20 15:30:00,66.4,66.4,66.37,66.4,92019.0,64.829,64.829,64.7997,64.829,92019.0
2024-08-20 15:35:00,66.39,66.41,66.38,66.39,17883.0,64.8193,64.8388,64.8095,64.8193,17883.0
2024-08-20 15:40:00,66.39,66.41,66.36,66.37,19319.0,64.8193,64.8388,64.79,64.7997,19319.0
2024-08-20 15:45:00,66.37,66.41,66.36,66.41,53696.0,64.7997,64.8388,64.79,64.8388,53696.0
2024-08-20 15:50:00,66.41,66.43,66.34,66.36,132741.0,64.8388,64.8583,64.7704,64.79,132741.0
2024-08-20 15:55:00,66.37,66.37,66.28,66.36,180866.0,64.7997,64.7997,64.7119,64.79,180866.0
2024-08-21 09:30:00,66.09,66.17,66.07,66.07,22528.0,64.5264,64.6045,64.5068,64.5068,22528.0
2024-08-21 09:35:00,66.07,66.13,66.06,66.09,12610.0,64.5068,64.5654,64.4971,64.5264,12610.0
2024-08-21 09:40:00,66.08,66.1,66.05,66.1,12355.0,64.5166,64.5361,64.4873,64.5361,12355.0
2024-08-21 09:45:00,66.1,66.12,66.08,66.1,102307.0,64.5361,64.5557,64.5166,64.5361,102307.0
2024-08-21 09:50:00,66.1,66.12,66.08,66.11,46563.0,64.5361,64.5557,64.5166,64.5459,46563.0
2024-08-21 09:55:00,66.12,66.15,66.11,66.13,11153.0,64.5557,64.5849,64.5459,64.5654,11153.0
2024-08-21 10:00:00,66.12,66.21,66.09,66.18,84433.0,64.5557,64.6435,64.5264,64.6142,84433.0
2024-08-21 10:05:00,66.19,66.19,66.04,66.08,38868.0,64.624,64.624,64.4775,64.5166,38868.0
2024-08-21 10:10:00,66.08,66.14,66.0,66.01,39309.0,64.5166,64.5752,64.4385,64.4483,39309.0
2024-08-21 10:15:00,66.02,66.16,66.01,66.13,19301.0,64.458,64.5947,64.4483,64.5654,19301.0
2024-08-21 10:20:00,66.14,66.19,66.14,66.18,35213.0,64.5752,64.624,64.5752,64.6142,35213.0
2024-08-21 10:25:00,66.18,66.2,66.15,66.19,31343.0,64.6142,64.6338,64.5849,64.624,31343.0
2024-08-21 10:30:00,66.18,66.21,66.13,66.16,48300.0,64.6142,64.6435,64.5654,64.5947,48300.0
2024-08-21 10:35:00,66.15,66.27,66.13,66.24,58662.0,64.5849,64.7021,64.5654,64.6728,58662.0
2024-08-21 10:40:00,66.25,66.35,66.25,66.32,30844.0,64.6826,64.7802,64.6826,64.7509,30844.0
2024-08-21 10:45:00,66.33,66.35,66.25,66.25,13971.0,64.7607,64.7802,64.6826,64.6826,13971.0
2024-08-21 10:50:00,66.24,66.24,66.07,66.07,40661.0,64.6728,64.6728,64.5068,64.5068,40661.0
2024-08-21 10:55:00,66.07,66.12,66.05,66.1,26220.0,64.5068,64.5557,64.4873,64.5361,26220.0
2024-08-21 11:00:00,66.09,66.13,66.05,66.13,14939.0,64.5264,64.5654,64.4873,64.5654,14939.0
2024-08-21 11:05:00,66.14,66.21,66.14,66.17,11259.0,64.5752,64.6435,64.5752,64.6045,11259.0
2024-08-21 11:10:00,66.19,66.29,66.19,66.27,10162.0,64.624,64.7216,64.624,64.7021,10162.0
2024-08-21 11:15:00,66.26,66.29,66.23,66.28,16536.0,64.6923,64.7216,64.6631,64.7119,16536.0
2024-08-21 11:20:00,66.28,66.3,66.26,66.28,25615.0,64.7119,64.7314,64.6923,64.7119,25615.0
2024-08-21 11:25:00,66.28,66.36,66.26,66.36,26099.0,64.7119,64.79,64.6923,64.79,26099.0
2024-08-21 11:30:00,66.35,66.36,66.33,66.33,26445.0,64.7802,64.79,64.7607,64.7607,26445.0
2024-08-21 11:35:00,66.33,66.38,66.33,66.34,26046.0,64.7607,64.8095,64.7607,64.7704,26046.0
2024-08-21 11:40:00,66.34,66.37,66.32,66.34,20293.0,64.7704,64.7997,64.7509,64.7704,20293.0
2024-08-21 11:45:00,66.34,66.38,66.28,66.28,25776.0,64.7704,64.8095,64.7119,64.7119,25776.0
2024-08-21 11:50:00,66.28,66.31,66.25,66.27,11257.0,64.7119,64.7412,64.6826,64.7021,11257.0
2024-08-21 11:55:00,66.26,66.27,66.2,66.2,10289.0,64.6923,64.7021,64.6338,64.6338,10289.0
2024-08-21 12:00:00,66.19,66.19,66.09,66.11,11562.0,64.624,64.624,64.5264,64.5459,11562.0
2024-08-21 12:05:00,66.12,66.16,66.11,66.15,6103.0,64.5557,64.5947,64.5459,64.5849,6103.0
2024-08-21 12:10:00,66.16,66.17,66.14,66.17,4339.0,64.5947,64.6045,64.5752,64.6045,4339.0
2024-08-21 12:15:00,66.17,66.21,66.16,66.2,57439.0,64.6045,64.6435,64.5947,64.6338,57439.0
2024-08-21 12:20:00,66.2,66.24,66.19,66.22,3796.0,64.6338,64.6728,64.624,64.6533,3796.0
2024-08-21 12:25:00,66.24,66.24,66.22,66.24,2284.0,64.6728,64.6728,64.6533,64.6728,2284.0
2024-08-21 12:30:00,66.24,66.25,66.22,66.24,17262.0,64.6728,64.6826,64.6533,64.6728,17262.0
2024-08-21 12:35:00,66.25,66.27,66.24,66.25,26645.0,64.6826,64.7021,64.6728,64.6826,26645.0
2024-08-21 12:40:00,66.26,66.3,66.25,66.29,5074.0,64.6923,64.7314,64.6826,64.7216,5074.0
2024-08-21 12:45:00,66.28,66.28,66.27,66.27,1499.0,64.7119,64.7119,64.7021,64.7021,1499.0
2024-08-21 12:50:00,66.26,66.28,66.25,66.28,2219.0,64.6923,64.7119,64.6826,64.7119,2219.0
2024-08-21 12:55:00,66.28,66.34,66.27,66.33,4853.0,64.7119,64.7704,64.7021,64.7607,4853.0
2024-08-21 13:00:00,66.33,66.35,66.29,66.33,9603.0,64.7607,64.7802,64.7216,64.7607,9603.0
2024-08-21 13:05:00,66.33,66.33,66.3,66.33,8060.0,64.7607,64.7607,64.7314,64.7607,8060.0
2024-08-21 13:10:00,66.33,66.36,66.32,66.34,20558.0,64.7607,64.79,64.7509,64.7704,20558.0
2024-08-21 13:15:00,66.34,66.35,66.32,66.32,9247.0,64.7704,64.7802,64.7509,64.7509,9247.0
2024-08-21 13:20:00,66.33,66.36,66.33,66.34,9174.0,64.7607,64.79,64.7607,64.7704,9174.0
2024-08-21 13:25:00,66.34,66.35,66.33,66.34,6801.0,64.7704,64.7802,64.7607,64.7704,6801.0
2024-08-21 13:30:00,66.34,66.37,66.33,66.36,15065.0,64.7704,64.7997,64.7607,64.79,15065.0
2024-08-21 13:35:00,66.35,66.38,66.35,66.37,2040.0,64.7802,64.8095,64.7802,64.7997,2040.0
2024-08-21 13:40:00,66.36,66.36,66.34,66.34,2171.0,64.79,64.79,64.7704,64.7704,2171.0
2024-08-21 13:45:00,66.34,66.4,66.34,66.39,5622.0,64.7704,64.829,64.7704,64.8193,5622.0
2024-08-21 13:50:00,66.4,66.41,66.4,66.4,1741.0,64.829,64.8388,64.829,64.829,1741.0
2024-08-21 13:55:00,66.41,66.41,66.38,66.39,4800.0,64.8388,64.8388,64.8095,64.8193,4800.0
2024-08-21 14:00:00,66.39,66.5,66.39,66.44,24502.0,64.8193,64.9267,64.8193,64.8681,24502.0
2024-08-21 14:05:00,66.43,66.5,66.4,66.48,20545.0,64.8583,64.9267,64.829,64.9071,20545.0
2024-08-21 14:10:00,66.48,66.54,66.48,66.53,7114.0,64.9071,64.9657,64.9071,64.956,7114.0
2024-08-21 14:15:00,66.54,66.59,66.52,66.58,8916.0,64.9657,65.0145,64.9462,65.0048,8916.0
2024-08-21 14:20:00,66.58,66.61,66.57,66.61,5868.0,65.0048,65.0341,64.995,65.0341,5868.0
2024-08-21 14:25:00,66.61,66.65,66.6,66.65,5544.0,65.0341,65.0731,65.0243,65.0731,5544.0
2024-08-21 14:30:00,66.67,66.72,66.67,66.7,11126.0,65.0926,65.1415,65.0926,65.1219,11126.0
2024-08-21 14:35:00,66.69,66.69,66.55,66.56,18827.0,65.1122,65.1122,64.9755,64.9852,18827.0
2024-08-21 14:40:00,66.56,66.57,66.54,66.56,3561.0,64.9852,64.995,64.9657,64.9852,3561.0
2024-08-21 14:45:00,66.54,66.58,66.52,66.57,5189.0,64.9657,65.0048,64.9462,64.995,5189.0
2024-08-21 14:50:00,66.57,66.61,66.56,66.61,5901.0,64.995,65.0341,64.9852,65.0341,5901.0
2024-08-21 14:55:00,66.61,66.61,66.56,66.56,5290.0,65.0341,65.0341,64.9852,64.9852,5290.0
2024-08-21 15:00:00,66.56,66.58,66.47,66.5,9182.0,64.9852,65.0048,64.8974,64.9267,9182.0
2024-08-21 15:05:00,66.5,66.51,66.43,66.47,6037.0,64.9267,64.9364,64.8583,64.8974,6037.0
2024-08-21 15:10:00,66.47,66.49,66.46,66.46,9634.0,64.8974,64.9169,64.8876,64.8876,9634.0
2024-08-21 15:15:00,66.45,66.46,66.41,66.42,18485.0,64.8778,64.8876,64.8388,64.8486,18485.0
2024-08-21 15:20:00,66.42,66.42,66.35,66.4,28894.0,64.8486,64.8486,64.7802,64.829,28894.0
2024-08-21 15:25:00,66.4,66.45,66.4,66.44,11865.0,64.829,64.8778,64.829,64.8681,11865.0
2024-08-21 15:30:00,66.43,66.43,66.38,66.39,6495.0,64.8583,64.8583,64.8095,64.8193,6495.0
2024-08-21 15:35:00,66.38,66.4,66.35,66.37,46923.0,64.8095,64.829,64.7802,64.7997,46923.0
2024-08-21 15:40:00,66.36,66.37,66.32,66.34,26303.0,64.79,64.7997,64.7509,64.7704,26303.0
2024-08-21 15:45:00,66.34,66.35,66.3,66.32,24114.0,64.7704,64.7802,64.7314,64.7509,24114.0
2024-08-21 15:50:00,66.33,66.34,66.28,66.33,50688.0,64.7607,64.7704,64.7119,64.7607,50688.0
2024-08-21 15:55:00,66.34,66.45,66.31,66.4,300850.0,64.7704,64.8778,64.7412,64.829,300850.0
2024-08-22 09:30:00,66.19,66.28,66.16,66.19,53710.0,64.624,64.7119,64.5947,64.624,53710.0
2024-08-22 09:35:00,66.2,66.2,66.12,66.14,47134.0,64.6338,64.6338,64.5557,64.5752,47134.0
2024-08-22 09:40:00,66.16,66.17,66.13,66.13,19206.0,64.5947,64.6045,64.5654,64.5654,19206.0
2024-08-22 09:45:00,66.16,66.17,66.03,66.06,59494.0,64.5947,64.6045,64.4678,64.4971,59494.0
2024-08-22 09:50:00,66.04,66.07,65.97,66.06,55860.0,64.4775,64.5068,64.4092,64.4971,55860.0
2024-08-22 09:55:00,66.07,66.08,66.02,66.03,22721.0,64.5068,64.5166,64.458,64.4678,22721.0
2024-08-22 10:00:00,66.03,66.03,65.98,65.99,30829.0,64.4678,64.4678,64.419,64.4287,30829.0
2024-08-22 10:05:00,65.98,65.98,65.78,65.78,88601.0,64.419,64.419,64.2237,64.2237,88601.0
2024-08-22 10:10:00,65.78,65.79,65.72,65.77,57004.0,64.2237,64.2335,64.1651,64.2139,57004.0
2024-08-22 10:15:00,65.77,65.79,65.73,65.76,20935.0,64.2139,64.2335,64.1749,64.2042,20935.0
2024-08-22 10:20:00,65.75,65.75,65.69,65.71,41730.0,64.1944,64.1944,64.1358,64.1554,41730.0
2024-08-22 10:25:00,65.72,65.78,65.7,65.73,43143.0,64.1651,64.2237,64.1456,64.1749,43143.0
2024-08-22 10:30:00,65.72,65.72,65.61,65.62,14741.0,64.1651,64.1651,64.0577,64.0675,14741.0
2024-08-22 10:35:00,65.63,65.75,65.63,65.74,22498.0,64.0772,64.1944,64.0772,64.1846,22498.0
2024-08-22 10:40:00,65.73,65.77,65.7,65.7,15706.0,64.1749,64.2139,64.1456,64.1456,15706.0
2024-08-22 10:45:00,65.71,65.75,65.68,65.68,26870.0,64.1554,64.1944,64.1261,64.1261,26870.0
2024-08-22 10:50:00,65.69,65.75,65.69,65.74,15312.0,64.1358,64.1944,64.1358,64.1846,15312.0
2024-08-22 10:55:00,65.75,65.78,65.73,65.74,29432.0,64.1944,64.2237,64.1749,64.1846,29432.0
2024-08-22 11:00:00,65.8,65.85,65.79,65.82,5800.0,64.2432,64.292,64.2335,64.2628,5800.0
2024-08-22 11:05:00,65.83,65.83,65.73,65.73,4955.0,64.2725,64.2725,64.1749,64.1749,4955.0
2024-08-22 11:10:00,65.73,65.73,65.68,65.69,23482.0,64.1749,64.1749,64.1261,64.1358,23482.0
2024-08-22 11:15:00,65.69,65.69,65.6,65.6,12378.0,64.1358,64.1358,64.048,64.048,12378.0
2024-08-22 11:20:00,65.59,65.6,65.56,65.6,37309.0,64.0382,64.048,64.0089,64.048,37309.0
2024-08-22 11:25:00,65.6,65.63,65.57,65.62,18608.0,64.048,64.0772,64.0187,64.0675,18608.0
2024-08-22 11:30:00,65.61,65.63,65.51,65.54,24185.0,64.0577,64.0772,63.9601,63.9894,24185.0
2024-08-22 11:35:00,65.53,65.58,65.48,65.48,33999.0,63.9796,64.0284,63.9308,63.9308,33999.0
2024-08-22 11:40:00,65.49,65.52,65.35,65.36,32689.0,63.9406,63.9698,63.8039,63.8136,32689.0
2024-08-22 11:45:00,65.35,65.39,65.26,65.27,88777.0,63.8039,63.8429,63.716,63.7258,88777.0
2024-08-22 11:50:00,65.27,65.3,65.25,65.28,22437.0,63.7258,63.7551,63.7062,63.7355,22437.0
2024-08-22 11:55:00,65.28,65.36,65.25,65.33,37851.0,63.7355,63.8136,63.7062,63.7843,37851.0
2024-08-22 12:00:00,65.33,65.39,65.29,65.37,24845.0,63.7843,63.8429,63.7453,63.8234,24845.0
2024-08-22 12:05:00,65.37,65.42,65.35,65.39,13343.0,63.8234,63.8722,63.8039,63.8429,13343.0
2024-08-22 12:10:00,65.38,65.42,65.37,65.38,8291.0,63.8332,63.8722,63.8234,63.8332,8291.0
2024-08-22 12:15:00,65.38,65.4,65.37,65.39,5507.0,63.8332,63.8527,63.8234,63.8429,5507.0
2024-08-22 12:20:00,65.42,65.51,65.42,65.5,15456.0,63.8722,63.9601,63.8722,63.9503,15456.0
2024-08-22 12:25:00,65.5,65.6,65.5,65.58,52805.0,63.9503,64.048,63.9503,64.0284,52805.0
2024-08-22 12:30:00,65.58,65.63,65.56,65.58,30743.0,64.0284,64.0772,64.0089,64.0284,30743.0
2024-08-22 12:35:00,65.58,65.6,65.57,65.58,16429.0,64.0284,64.048,64.0187,64.0284,16429.0
2024-08-22 12:40:00,65.58,65.6,65.57,65.58,14061.0,64.0284,64.048,64.0187,64.0284,14061.0
2024-08-22 12:45:00,65.58,65.58,65.47,65.48,30565.0,64.0284,64.0284,63.921,63.9308,30565.0
2024-08-22 12:50:00,65.48,65.48,65.36,65.36,51175.0,63.9308,63.9308,63.8136,63.8136,51175.0
2024-08-22 12:55:00,65.34,65.35,65.28,65.33,28879.0,63.7941,63.8039,63.7355,63.7843,28879.0
2024-08-22 13:00:00,65.33,65.33,65.25,65.28,29052.0,63.7843,63.7843,63.7062,63.7355,29052.0
2024-08-22 13:05:00,65.28,65.3,65.25,65.29,10471.0,63.7355,63.7551,63.7062,63.7453,10471.0
2024-08-22 13:10:00,65.32,65.41,65.32,65.32,5769.0,63.7746,63.8625,63.7746,63.7746,5769.0
2024-08-22 13:15:00,65.33,65.37,65.33,65.37,6320.0,63.7843,63.8234,63.7843,63.8234,6320.0
2024-08-22 13:20:00,65.36,65.36,65.33,65.35,20457.0,63.8136,63.8136,63.7843,63.8039,20457.0
2024-08-22 13:25:00,65.35,65.36,65.3,65.31,8898.0,63.8039,63.8136,63.7551,63.7648,8898.0
2024-08-22 13:30:00,65.3,65.3,65.19,65.22,31467.0,63.7551,63.7551,63.6477,63.6769,31467.0
2024-08-22 13:35:00,65.22,65.27,65.22,65.25,7294.0,63.6769,63.7258,63.6769,63.7062,7294.0
2024-08-22 13:40:00,65.23,65.25,65.2,65.22,8513.0,63.6867,63.7062,63.6574,63.6769,8513.0
2024-08-22 13:45:00,65.22,65.22,65.15,65.16,20056.0,63.6769,63.6769,63.6086,63.6184,20056.0
2024-08-22 13:50:00,65.16,65.19,65.1,65.1,17968.0,63.6184,63.6477,63.5598,63.5598,17968.0
2024-08-22 13:55:00,65.11,65.12,65.07,65.09,10409.0,63.5695,63.5793,63.5305,63.55,10409.0
2024-08-22 14:00:00,65.09,65.09,65.06,65.06,7330.0,63.55,63.55,63.5207,63.5207,7330.0
2024-08-22 14:05:00,65.06,65.1,65.06,65.1,5423.0,63.5207,63.5598,63.5207,63.5598,5423.0
2024-08-22 14:10:00,65.12,65.16,65.12,65.16,15751.0,63.5793,63.6184,63.5793,63.6184,15751.0
2024-08-22 14:15:00,65.2,65.25,65.2,65.25,18369.0,63.6574,63.7062,63.6574,63.7062,18369.0
2024-08-22 14:20:00,65.28,65.28,65.21,65.21,6759.0,63.7355,63.7355,63.6672,63.6672,6759.0
2024-08-22 14:25:00,65.21,65.31,65.19,65.31,23680.0,63.6672,63.7648,63.6477,63.7648,23680.0
2024-08-22 14:30:00,65.3,65.31,65.26,65.27,28888.0,63.7551,63.7648,63.716,63.7258,28888.0
2024-08-22 14:35:00,65.28,65.3,65.26,65.29,14564.0,63.7355,63.7551,63.716,63.7453,14564.0
2024-08-22 14:40:00,65.28,65.31,65.26,65.29,20849.0,63.7355,63.7648,63.716,63.7453,20849.0
2024-08-22 14:45:00,65.29,65.34,65.28,65.29,11385.0,63.7453,63.7941,63.7355,63.7453,11385.0
2024-08-22 14:50:00,65.3,65.34,65.29,65.32,15088.0,63.7551,63.7941,63.7453,63.7746,15088.0
2024-08-22 14:55:00,65.32,65.33,65.27,65.28,39087.0,63.7746,63.7843,63.7258,63.7355,39087.0
2024-08-22 15:00:00,65.28,65.41,65.28,65.41,33146.0,63.7355,63.8625,63.7355,63.8625,33146.0
2024-08-22 15:05:00,65.39,65.41,65.35,65.36,17667.0,63.8429,63.8625,63.8039,63.8136,17667.0
2024-08-22 15:10:00,65.36,65.37,65.33,65.37,15011.0,63.8136,63.8234,63.7843,63.8234,15011.0
2024-08-22 15:15:00,65.38,65.38,65.3,65.33,22467.0,63.8332,63.8332,63.7551,63.7843,22467.0
2024-08-22 15:20:00,65.32,65.32,65.22,65.23,28168.0,63.7746,63.7746,63.6769,63.6867,28168.0
2024-08-22 15:25:00,65.22,65.27,65.22,65.23,37638.0,63.6769,63.7258,63.6769,63.6867,37638.0
2024-08-22 15:30:00,65.24,65.28,65.22,65.22,53327.0,63.6965,63.7355,63.6769,63.6769,53327.0
2024-08-22 15:35:00,65.22,65.27,65.19,65.23,48959.0,63.6769,63.7258,63.6477,63.6867,48959.0
2024-08-22 15:40:00,65.23,65.23,65.14,65.17,45598.0,63.6867,63.6867,63.5988,63.6281,45598.0
2024-08-22 15:45:00,65.19,65.21,65.16,65.19,71152.0,63.6477,63.6672,63.6184,63.6477,71152.0
2024-08-22 15:50:00,65.18,65.2,65.09,65.13,106547.0,63.6379,63.6574,63.55,63.5891,106547.0
2024-08-22 15:55:00,65.13,65.25,65.08,65.25,242721.0,63.5891,63.7062,63.5403,63.7062,242721.0
2024-08-23 09:30:00,66.23,66.25,66.13,66.18,52692.0,64.6631,64.6826,64.5654,64.6142,52692.0
2024-08-23 09:35:00,66.19,66.22,66.14,66.17,90853.0,64.624,64.6533,64.5752,64.6045,90853.0
2024-08-23 09:40:00,66.17,66.18,66.06,66.1,81672.0,64.6045,64.6142,64.4971,64.5361,81672.0
2024-08-23 09:45:00,66.1,66.14,66.1,66.12,66064.0,64.5361,64.5752,64.5361,64.5557,66064.0
2024-08-23 09:50:00,66.12,66.14,66.07,66.12,41731.0,64.5557,64.5752,64.5068,64.5557,41731.0
2024-08-23 09:55:00,66.13,66.18,66.1,66.17,79186.0,64.5654,64.6142,64.5361,64.6045,79186.0
2024-08-23 10:00:00,66.19,66.77,66.19,66.77,186286.0,64.624,65.1903,64.624,65.1903,186286.0
2024-08-23 10:05:00,66.78,66.84,66.68,66.83,99102.0,65.2,65.2586,65.1024,65.2489,99102.0
2024-08-23 10:10:00,66.83,66.99,66.82,66.9,72123.0,65.2489,65.4051,65.2391,65.3172,72123.0
2024-08-23 10:15:00,66.9,66.97,66.64,66.71,97334.0,65.3172,65.3855,65.0634,65.1317,97334.0
2024-08-23 10:20:00,66.71,66.89,66.65,66.89,50631.0,65.1317,65.3074,65.0731,65.3074,50631.0
2024-08-23 10:25:00,66.89,66.98,66.85,66.97,21510.0,65.3074,65.3953,65.2684,65.3855,21510.0
2024-08-23 10:30:00,66.97,67.0,66.91,66.97,50432.0,65.3855,65.4148,65.327,65.3855,50432.0
2024-08-23 10:35:00,66.96,66.96,66.86,66.9,71440.0,65.3758,65.3758,65.2781,65.3172,71440.0
2024-08-23 10:40:00,66.91,66.97,66.83,66.96,54746.0,65.327,65.3855,65.2489,65.3758,54746.0
2024-08-23 10:45:00,66.97,66.98,66.59,66.66,83993.0,65.3855,65.3953,65.0145,65.0829,83993.0
2024-08-23 10:50:00,66.67,66.69,66.52,66.68,93319.0,65.0926,65.1122,64.9462,65.1024,93319.0
2024-08-23 10:55:00,66.67,66.82,66.67,66.78,44283.0,65.0926,65.2391,65.0926,65.2,44283.0
2024-08-23 11:00:00,66.78,66.82,66.72,66.78,31525.0,65.2,65.2391,65.1415,65.2,31525.0
2024-08-23 11:05:00,66.8,66.85,66.77,66.84,21367.0,65.2196,65.2684,65.1903,65.2586,21367.0
2024-08-23 11:10:00,66.86,66.98,66.75,66.97,42688.0,65.2781,65.3953,65.1707,65.3855,42688.0
2024-08-23 11:15:00,66.98,67.17,66.98,67.16,33224.0,65.3953,65.5808,65.3953,65.571,33224.0
2024-08-23 11:20:00,67.15,67.2,67.1,67.15,20936.0,65.5613,65.6101,65.5125,65.5613,20936.0
2024-08-23 11:25:00,67.16,67.21,67.11,67.13,28667.0,65.571,65.6199,65.5222,65.5418,28667.0
2024-08-23 11:30:00,67.13,67.14,67.05,67.05,36951.0,65.5418,65.5515,65.4637,65.4637,36951.0
2024-08-23 11:35:00,67.06,67.1,67.04,67.08,26264.0,65.4734,65.5125,65.4539,65.4929,26264.0
2024-08-23 11:40:00,67.1,67.16,66.98,67.0,16475.0,65.5125,65.571,65.3953,65.4148,16475.0
2024-08-23 11:45:00,67.01,67.01,66.92,66.97,25470.0,65.4246,65.4246,65.3367,65.3855,25470.0
2024-08-23 11:50:00,66.96,66.96,66.83,66.88,25673.0,65.3758,65.3758,65.2489,65.2977,25673.0
2024-08-23 11:55:00,66.87,66.9,66.81,66.83,26905.0,65.2879,65.3172,65.2293,65.2489,26905.0
2024-08-23 12:00:00,66.84,66.85,66.75,66.78,29814.0,65.2586,65.2684,65.1707,65.2,29814.0
2024-08-23 12:05:00,66.78,66.83,66.71,66.82,61284.0,65.2,65.2489,65.1317,65.2391,61284.0
2024-08-23 12:10:00,66.83,66.84,66.71,66.71,14379.0,65.2489,65.2586,65.1317,65.1317,14379.0
2024-08-23 12:15:00,66.72,66.78,66.7,66.78,15911.0,65.1415,65.2,65.1219,65.2,15911.0
2024-08-23 12:20:00,66.78,66.79,66.72,66.72,8527.0,65.2,65.2098,65.1415,65.1415,8527.0
2024-08-23 12:25:00,66.71,66.72,66.66,66.7,5964.0,65.1317,65.1415,65.0829,65.1219,5964.0
2024-08-23 12:30:00,66.72,66.78,66.72,66.78,6372.0,65.1415,65.2,65.1415,65.2,6372.0
2024-08-23 12:35:00,66.81,66.82,66.78,66.78,10636.0,65.2293,65.2391,65.2,65.2,10636.0
2024-08-23 12:40:00,66.78,66.79,66.57,66.62,21523.0,65.2,65.2098,64.995,65.0438,21523.0
2024-08-23 12:45:00,66.62,66.63,66.55,66.61,31857.0,65.0438,65.0536,64.9755,65.0341,31857.0
2024-08-23 12:50:00,66.61,66.74,66.61,66.72,32466.0,65.0341,65.161,65.0341,65.1415,32466.0
2024-08-23 12:55:00,66.72,66.8,66.72,66.76,21826.0,65.1415,65.2196,65.1415,65.1805,21826.0
2024-08-23 13:00:00,66.77,66.8,66.74,66.8,33052.0,65.1903,65.2196,65.161,65.2196,33052.0
2024-08-23 13:05:00,66.8,66.85,66.79,66.84,55235.0,65.2196,65.2684,65.2098,65.2586,55235.0
2024-08-23 13:10:00,66.85,66.86,66.79,66.83,26230.0,65.2684,65.2781,65.2098,65.2489,26230.0
2024-08-23 13:15:00,66.85,66.88,66.84,66.84,2495.0,65.2684,65.2977,65.2586,65.2586,2495.0
2024-08-23 13:20:00,66.87,66.92,66.86,66.92,11375.0,65.2879,65.3367,65.2781,65.3367,11375.0
2024-08-23 13:25:00,66.92,66.98,66.92,66.98,11978.0,65.3367,65.3953,65.3367,65.3953,11978.0
2024-08-23 13:30:00,66.98,67.02,66.98,67.0,20932.0,65.3953,65.4344,65.3953,65.4148,20932.0
2024-08-23 13:35:00,67.0,67.03,66.98,67.02,15426.0,65.4148,65.4441,65.3953,65.4344,15426.0
2024-08-23 13:40:00,67.02,67.07,66.98,67.06,397996.0,65.4344,65.4832,65.3953,65.4734,397996.0
2024-08-23 13:45:00,67.06,67.07,66.98,67.02,18104.0,65.4734,65.4832,65.3953,65.4344,18104.0
2024-08-23 13:50:00,67.03,67.05,67.0,67.04,8928.0,65.4441,65.4637,65.4148,65.4539,8928.0
2024-08-23 13:55:00,67.03,67.04,67.0,67.02,4159.0,65.4441,65.4539,65.4148,65.4344,4159.0
2024-08-23 14:00:00,67.02,67.05,67.0,67.05,3522.0,65.4344,65.4637,65.4148,65.4637,3522.0
2024-08-23 14:05:00,67.06,67.07,67.03,67.04,12896.0,65.4734,65.4832,65.4441,65.4539,12896.0
2024-08-23 14:10:00,67.04,67.08,67.04,67.07,4111.0,65.4539,65.4929,65.4539,65.4832,4111.0
2024-08-23 14:15:00,67.05,67.06,67.03,67.04,1842.0,65.4637,65.4734,65.4441,65.4539,1842.0
2024-08-23 14:20:00,67.06,67.06,66.94,66.97,17165.0,65.4734,65.4734,65.3563,65.3855,17165.0
2024-08-23 14:25:00,66.99,67.02,66.99,67.01,7340.0,65.4051,65.4344,65.4051,65.4246,7340.0
2024-08-23 14:30:00,67.0,67.03,67.0,67.03,3237.0,65.4148,65.4441,65.4148,65.4441,3237.0
2024-08-23 14:35:00,67.01,67.05,67.01,67.04,2227.0,65.4246,65.4637,65.4246,65.4539,2227.0
2024-08-23 14:40:00,67.04,67.09,67.04,67.08,7649.0,65.4539,65.5027,65.4539,65.4929,7649.0
2024-08-23 14:45:00,67.07,67.08,67.07,67.08,1783.0,65.4832,65.4929,65.4832,65.4929,1783.0
2024-08-23 14:50:00,67.07,67.1,67.06,67.07,3885.0,65.4832,65.5125,65.4734,65.4832,3885.0
2024-08-23 14:55:00,67.06,67.06,66.99,67.02,4453.0,65.4734,65.4734,65.4051,65.4344,4453.0
2024-08-23 15:00:00,67.02,67.02,66.96,67.0,16600.0,65.4344,65.4344,65.3758,65.4148,16600.0
2024-08-23 15:05:00,67.01,67.08,66.99,67.07,24411.0,65.4246,65.4929,65.4051,65.4832,24411.0
2024-08-23 15:10:00,67.08,67.15,67.08,67.14,16747.0,65.4929,65.5613,65.4929,65.5515,16747.0
2024-08-23 15:15:00,67.15,67.18,67.13,67.17,27963.0,65.5613,65.5906,65.5418,65.5808,27963.0
2024-08-23 15:20:00,67.16,67.18,67.15,67.18,21058.0,65.571,65.5906,65.5613,65.5906,21058.0
2024-08-23 15:25:00,67.19,67.21,67.17,67.19,10504.0,65.6003,65.6199,65.5808,65.6003,10504.0
2024-08-23 15:30:00,67.2,67.2,67.14,67.16,19940.0,65.6101,65.6101,65.5515,65.571,19940.0
2024-08-23 15:35:00,67.15,67.16,67.1,67.12,6036.0,65.5613,65.571,65.5125,65.532,6036.0
2024-08-23 15:40:00,67.12,67.14,67.11,67.13,73462.0,65.532,65.5515,65.5222,65.5418,73462.0
2024-08-23 15:45:00,67.12,67.2,67.08,67.2,37536.0,65.532,65.6101,65.4929,65.6101,37536.0
2024-08-23 15:50:00,67.2,67.23,67.16,67.2,96760.0,65.6101,65.6394,65.571,65.6101,96760.0
2024-08-23 15:55:00,67.2,67.24,67.16,67.19,302209.0,65.6101,65.6492,65.571,65.6003,302209.0
2024-08-26 09:30:00,66.54,66.66,66.52,66.58,26500.0,64.9657,65.0829,64.9462,65.0048,26500.0
2024-08-26 09:35:00,66.59,66.63,66.56,66.6,32683.0,65.0145,65.0536,64.9852,65.0243,32683.0
2024-08-26 09:40:00,66.59,66.6,66.55,66.59,37822.0,65.0145,65.0243,64.9755,65.0145,37822.0
2024-08-26 09:45:00,66.59,66.6,66.53,66.56,36171.0,65.0145,65.0243,64.956,64.9852,36171.0
2024-08-26 09:50:00,66.56,66.57,66.5,66.51,38984.0,64.9852,64.995,64.9267,64.9364,38984.0
2024-08-26 09:55:00,66.52,66.56,66.52,66.56,24770.0,64.9462,64.9852,64.9462,64.9852,24770.0
2024-08-26 10:00:00,66.57,66.57,66.49,66.55,14575.0,64.995,64.995,64.9169,64.9755,14575.0
2024-08-26 10:05:00,66.56,66.56,66.45,66.45,38859.0,64.9852,64.9852,64.8778,64.8778,38859.0
2024-08-26 10:10:00,66.45,66.48,66.43,66.43,19403.0,64.8778,64.9071,64.8583,64.8583,19403.0
2024-08-26 10:15:00,66.43,66.43,66.31,66.32,18450.0,64.8583,64.8583,64.7412,64.7509,18450.0
2024-08-26 10:20:00,66.34,66.4,66.34,66.38,7756.0,64.7704,64.829,64.7704,64.8095,7756.0
2024-08-26 10:25:00,66.39,66.43,66.37,66.37,18390.0,64.8193,64.8583,64.7997,64.7997,18390.0
2024-08-26 10:30:00,66.36,66.37,66.26,66.28,40065.0,64.79,64.7997,64.6923,64.7119,40065.0
2024-08-26 10:35:00,66.27,66.3,66.18,66.18,31245.0,64.7021,64.7314,64.6142,64.6142,31245.0
2024-08-26 10:40:00,66.18,66.26,66.17,66.22,58361.0,64.6142,64.6923,64.6045,64.6533,58361.0
2024-08-26 10:45:00,66.25,66.26,66.22,66.23,15312.0,64.6826,64.6923,64.6533,64.6631,15312.0
2024-08-26 10:50:00,66.24,66.28,66.22,66.26,15339.0,64.6728,64.7119,64.6533,64.6923,15339.0
2024-08-26 10:55:00,66.27,66.31,66.25,66.3,18583.0,64.7021,64.7412,64.6826,64.7314,18583.0
2024-08-26 11:00:00,66.3,66.31,66.27,66.3,22282.0,64.7314,64.7412,64.7021,64.7314,22282.0
2024-08-26 11:05:00,66.3,66.3,66.22,66.23,38430.0,64.7314,64.7314,64.6533,64.6631,38430.0
2024-08-26 11:10:00,66.25,66.27,66.22,66.26,13274.0,64.6826,64.7021,64.6533,64.6923,13274.0
2024-08-26 11:15:00,66.26,66.27,66.21,66.23,15213.0,64.6923,64.7021,64.6435,64.6631,15213.0
2024-08-26 11:20:00,66.24,66.25,66.19,66.24,14439.0,64.6728,64.6826,64.624,64.6728,14439.0
2024-08-26 11:25:00,66.23,66.24,66.19,66.2,31194.0,64.6631,64.6728,64.624,64.6338,31194.0
2024-08-26 11:30:00,66.2,66.2,66.15,66.18,15570.0,64.6338,64.6338,64.5849,64.6142,15570.0
2024-08-26 11:35:00,66.18,66.18,66.14,66.16,11714.0,64.6142,64.6142,64.5752,64.5947,11714.0
2024-08-26 11:40:00,66.17,66.23,66.16,66.18,16248.0,64.6045,64.6631,64.5947,64.6142,16248.0
2024-08-26 11:45:00,66.17,66.17,66.08,66.17,20948.0,64.6045,64.6045,64.5166,64.6045,20948.0
2024-08-26 11:50:00,66.19,66.19,66.11,66.12,19798.0,64.624,64.624,64.5459,64.5557,19798.0
2024-08-26 11:55:00,66.11,66.13,66.08,66.11,11015.0,64.5459,64.5654,64.5166,64.5459,11015.0
2024-08-26 12:00:00,66.11,66.12,66.08,66.11,11378.0,64.5459,64.5557,64.5166,64.5459,11378.0
2024-08-26 12:05:00,66.11,66.12,66.09,66.1,17659.0,64.5459,64.5557,64.5264,64.5361,17659.0
2024-08-26 12:10:00,66.1,66.14,66.09,66.1,11195.0,64.5361,64.5752,64.5264,64.5361,11195.0
2024-08-26 12:15:00,66.11,66.18,66.11,66.18,39998.0,64.5459,64.6142,64.5459,64.6142,39998.0
2024-08-26 12:20:00,66.18,66.26,66.18,66.23,28590.0,64.6142,64.6923,64.6142,64.6631,28590.0
2024-08-26 12:25:00,66.23,66.26,66.22,66.25,13792.0,64.6631,64.6923,64.6533,64.6826,13792.0
2024-08-26 12:30:00,66.26,66.28,66.24,66.25,25049.0,64.6923,64.7119,64.6728,64.6826,25049.0
2024-08-26 12:35:00,66.26,66.28,66.25,66.26,9645.0,64.6923,64.7119,64.6826,64.6923,9645.0
2024-08-26 12:40:00,66.27,66.29,66.25,66.29,11437.0,64.7021,64.7216,64.6826,64.7216,11437.0
2024-08-26 12:45:00,66.3,66.31,66.27,66.28,18349.0,64.7314,64.7412,64.7021,64.7119,18349.0
2024-08-26 12:50:00,66.28,66.29,66.24,66.25,4098.0,64.7119,64.7216,64.6728,64.6826,4098.0
2024-08-26 12:55:00,66.26,66.27,66.26,66.27,1620.0,64.6923,64.7021,64.6923,64.7021,1620.0
2024-08-26 13:00:00,66.27,66.28,66.25,66.28,38426.0,64.7021,64.7119,64.6826,64.7119,38426.0
2024-08-26 13:05:00,66.29,66.29,66.24,66.24,16158.0,64.7216,64.7216,64.6728,64.6728,16158.0
2024-08-26 13:10:00,66.25,66.28,66.22,66.27,6448.0,64.6826,64.7119,64.6533,64.7021,6448.0
2024-08-26 13:15:00,66.28,66.3,66.25,66.26,2756.0,64.7119,64.7314,64.6826,64.6923,2756.0
2024-08-26 13:20:00,66.27,66.29,66.25,66.29,4535.0,64.7021,64.7216,64.6826,64.7216,4535.0
2024-08-26 13:25:00,66.29,66.3,66.24,66.25,5197.0,64.7216,64.7314,64.6728,64.6826,5197.0
2024-08-26 13:30:00,66.25,66.26,66.23,66.23,7945.0,64.6826,64.6923,64.6631,64.6631,7945.0
2024-08-26 13:35:00,66.23,66.23,66.12,66.12,10552.0,64.6631,64.6631,64.5557,64.5557,10552.0
2024-08-26 13:40:00,66.13,66.17,66.13,66.16,23010.0,64.5654,64.6045,64.5654,64.5947,23010.0
2024-08-26 13:45:00,66.15,66.15,66.07,66.09,6249.0,64.5849,64.5849,64.5068,64.5264,6249.0
2024-08-26 13:50:00,66.09,66.09,66.05,66.08,5570.0,64.5264,64.5264,64.4873,64.5166,5570.0
2024-08-26 13:55:00,66.08,66.1,66.07,66.08,3728.0,64.5166,64.5361,64.5068,64.5166,3728.0
2024-08-26 14:00:00,66.07,66.11,66.07,66.08,4078.0,64.5068,64.5459,64.5068,64.5166,4078.0
2024-08-26 14:05:00,66.09,66.09,66.03,66.05,6585.0,64.5264,64.5264,64.4678,64.4873,6585.0
2024-08-26 14:10:00,66.05,66.09,66.04,66.09,6010.0,64.4873,64.5264,64.4775,64.5264,6010.0
2024-08-26 14:15:00,66.09,66.09,66.06,66.08,5954.0,64.5264,64.5264,64.4971,64.5166,5954.0
2024-08-26 14:20:00,66.09,66.13,66.08,66.11,14508.0,64.5264,64.5654,64.5166,64.5459,14508.0
2024-08-26 14:25:00,66.11,66.12,66.08,66.12,5619.0,64.5459,64.5557,64.5166,64.5557,5619.0
2024-08-26 14:30:00,66.13,66.14,66.1,66.11,8659.0,64.5654,64.5752,64.5361,64.5459,8659.0
2024-08-26 14:35:00,66.12,66.15,66.11,66.14,6662.0,64.5557,64.5849,64.5459,64.5752,6662.0
2024-08-26 14:40:00,66.14,66.18,66.14,66.16,10178.0,64.5752,64.6142,64.5752,64.5947,10178.0
2024-08-26 14:45:00,66.16,66.17,66.14,66.15,6078.0,64.5947,64.6045,64.5752,64.5849,6078.0
2024-08-26 14:50:00,66.14,66.16,66.12,66.16,28532.0,64.5752,64.5947,64.5557,64.5947,28532.0
2024-08-26 14:55:00,66.16,66.2,66.16,66.2,9868.0,64.5947,64.6338,64.5947,64.6338,9868.0
2024-08-26 15:00:00,66.19,66.19,66.17,66.17,10529.0,64.624,64.624,64.6045,64.6045,10529.0
2024-08-26 15:05:00,66.17,66.18,66.14,66.16,21809.0,64.6045,64.6142,64.5752,64.5947,21809.0
2024-08-26 15:10:00,66.17,66.2,66.17,66.18,33112.0,64.6045,64.6338,64.6045,64.6142,33112.0
2024-08-26 15:15:00,66.18,66.19,66.16,66.19,27337.0,64.6142,64.624,64.5947,64.624,27337.0
2024-08-26 15:20:00,66.18,66.2,66.17,66.19,12148.0,64.6142,64.6338,64.6045,64.624,12148.0
2024-08-26 15:25:00,66.2,66.21,66.17,66.17,14319.0,64.6338,64.6435,64.6045,64.6045,14319.0
2024-08-26 15:30:00,66.17,66.17,66.14,66.16,11746.0,64.6045,64.6045,64.5752,64.5947,11746.0
2024-08-26 15:35:00,66.15,66.16,66.13,66.13,9574.0,64.5849,64.5947,64.5654,64.5654,9574.0
2024-08-26 15:40:00,66.14,66.17,66.11,66.12,16168.0,64.5752,64.6045,64.5459,64.5557,16168.0
2024-08-26 15:45:00,66.12,66.13,66.1,66.11,14636.0,64.5557,64.5654,64.5361,64.5459,14636.0
2024-08-26 15:50:00,66.11,66.18,66.1,66.15,63265.0,64.5459,64.6142,64.5361,64.5849,63265.0
2024-08-26 15:55:00,66.15,66.16,66.03,66.12,188372.0,64.5849,64.5947,64.4678,64.5557,188372.0
2024-08-27 09:30:00,65.77,65.87,65.77,65.84,27389.0,64.2139,64.3116,64.2139,64.2823,27389.0
2024-08-27 09:35:00,65.82,65.87,65.77,65.79,53278.0,64.2628,64.3116,64.2139,64.2335,53278.0
2024-08-27 09:40:00,65.79,65.81,65.74,65.77,53370.0,64.2335,64.253,64.1846,64.2139,53370.0
2024-08-27 09:45:00,65.77,65.81,65.7,65.78,39054.0,64.2139,64.253,64.1456,64.2237,39054.0
2024-08-27 09:50:00,65.78,65.92,65.78,65.87,51577.0,64.2237,64.3604,64.2237,64.3116,51577.0
2024-08-27 09:55:00,65.88,65.91,65.85,65.87,17595.0,64.3213,64.3506,64.292,64.3116,17595.0
2024-08-27 10:00:00,65.88,65.92,65.85,65.91,29812.0,64.3213,64.3604,64.292,64.3506,29812.0
2024-08-27 10:05:00,65.9,65.91,65.87,65.89,14834.0,64.3409,64.3506,64.3116,64.3311,14834.0
2024-08-27 10:10:00,65.9,65.96,65.88,65.91,29723.0,64.3409,64.3994,64.3213,64.3506,29723.0
2024-08-27 10:15:00,65.92,65.94,65.86,65.9,31636.0,64.3604,64.3799,64.3018,64.3409,31636.0
2024-08-27 10:20:00,65.9,66.04,65.87,66.03,36497.0,64.3409,64.4775,64.3116,64.4678,36497.0
2024-08-27 10:25:00,66.02,66.08,66.01,66.08,19954.0,64.458,64.5166,64.4483,64.5166,19954.0
2024-08-27 10:30:00,66.09,66.15,66.08,66.11,15412.0,64.5264,64.5849,64.5166,64.5459,15412.0
2024-08-27 10:35:00,66.12,66.13,66.09,66.13,15298.0,64.5557,64.5654,64.5264,64.5654,15298.0
2024-08-27 10:40:00,66.12,66.14,66.1,66.11,8348.0,64.5557,64.5752,64.5361,64.5459,8348.0
2024-08-27 10:45:00,66.11,66.12,66.05,66.07,25607.0,64.5459,64.5557,64.4873,64.5068,25607.0
2024-08-27 10:50:00,66.06,66.1,66.04,66.08,14668.0,64.4971,64.5361,64.4775,64.5166,14668.0
2024-08-27 10:55:00,66.09,66.13,66.08,66.13,4084.0,64.5264,64.5654,64.5166,64.5654,4084.0
2024-08-27 11:00:00,66.15,66.18,66.14,66.16,43735.0,64.5849,64.6142,64.5752,64.5947,43735.0
2024-08-27 11:05:00,66.16,66.19,66.14,66.17,4576.0,64.5947,64.624,64.5752,64.6045,4576.0
2024-08-27 11:10:00,66.17,66.18,66.12,66.12,18723.0,64.6045,64.6142,64.5557,64.5557,18723.0
2024-08-27 11:15:00,66.12,66.14,66.01,66.05,39463.0,64.5557,64.5752,64.4483,64.4873,39463.0
2024-08-27 11:20:00,66.06,66.08,66.02,66.03,12808.0,64.4971,64.5166,64.458,64.4678,12808.0
2024-08-27 11:25:00,66.04,66.05,66.0,66.01,20975.0,64.4775,64.4873,64.4385,64.4483,20975.0
2024-08-27 11:30:00,66.0,66.02,65.93,65.96,23631.0,64.4385,64.458,64.3701,64.3994,23631.0
2024-08-27 11:35:00,65.97,66.01,65.97,65.97,13558.0,64.4092,64.4483,64.4092,64.4092,13558.0
2024-08-27 11:40:00,65.97,66.0,65.94,66.0,15883.0,64.4092,64.4385,64.3799,64.4385,15883.0
2024-08-27 11:45:00,65.99,66.03,65.99,66.0,3607.0,64.4287,64.4678,64.4287,64.4385,3607.0
2024-08-27 11:50:00,66.0,66.0,65.97,65.98,10321.0,64.4385,64.4385,64.4092,64.419,10321.0
2024-08-27 11:55:00,65.99,66.05,65.99,66.05,4796.0,64.4287,64.4873,64.4287,64.4873,4796.0
2024-08-27 12:00:00,66.06,66.08,66.06,66.07,3243.0,64.4971,64.5166,64.4971,64.5068,3243.0
2024-08-27 12:05:00,66.06,66.06,66.04,66.04,5530.0,64.4971,64.4971,64.4775,64.4775,5530.0
2024-08-27 12:10:00,66.05,66.09,66.05,66.09,6137.0,64.4873,64.5264,64.4873,64.5264,6137.0
2024-08-27 12:15:00,66.1,66.1,66.06,66.06,9858.0,64.5361,64.5361,64.4971,64.4971,9858.0
2024-08-27 12:20:00,66.06,66.06,66.0,66.01,3109.0,64.4971,64.4971,64.4385,64.4483,3109.0
2024-08-27 12:25:00,66.0,66.0,65.94,65.98,49842.0,64.4385,64.4385,64.3799,64.419,49842.0
2024-08-27 12:30:00,65.98,66.04,65.97,66.02,69026.0,64.419,64.4775,64.4092,64.458,69026.0
2024-08-27 12:35:00,66.01,66.04,66.0,66.01,8710.0,64.4483,64.4775,64.4385,64.4483,8710.0
2024-08-27 12:40:00,66.0,66.0,65.94,65.96,43395.0,64.4385,64.4385,64.3799,64.3994,43395.0
2024-08-27 12:45:00,65.95,66.04,65.95,66.04,22602.0,64.3897,64.4775,64.3897,64.4775,22602.0
2024-08-27 12:50:00,66.06,66.1,66.06,66.07,47185.0,64.4971,64.5361,64.4971,64.5068,47185.0
2024-08-27 12:55:00,66.06,66.07,66.03,66.03,8794.0,64.4971,64.5068,64.4678,64.4678,8794.0
2024-08-27 13:00:00,66.03,66.05,66.03,66.05,13382.0,64.4678,64.4873,64.4678,64.4873,13382.0
2024-08-27 13:05:00,66.05,66.1,66.04,66.08,11667.0,64.4873,64.5361,64.4775,64.5166,11667.0
2024-08-27 13:10:00,66.09,66.13,66.09,66.13,2706.0,64.5264,64.5654,64.5264,64.5654,2706.0
2024-08-27 13:15:00,66.14,66.19,66.14,66.18,18194.0,64.5752,64.624,64.5752,64.6142,18194.0
2024-08-27 13:20:00,66.17,66.19,66.17,66.19,3828.0,64.6045,64.624,64.6045,64.624,3828.0
2024-08-27 13:25:00,66.2,66.29,66.2,66.29,1300.0,64.6338,64.7216,64.6338,64.7216,1300.0
2024-08-27 13:30:00,66.29,66.31,66.25,66.26,11028.0,64.7216,64.7412,64.6826,64.6923,11028.0
2024-08-27 13:35:00,66.27,66.27,66.23,66.24,1100.0,64.7021,64.7021,64.6631,64.6728,1100.0
2024-08-27 13:40:00,66.25,66.27,66.23,66.27,2842.0,64.6826,64.7021,64.6631,64.7021,2842.0
2024-08-27 13:45:00,66.26,66.26,66.23,66.25,2076.0,64.6923,64.6923,64.6631,64.6826,2076.0
2024-08-27 13:50:00,66.26,66.29,66.25,66.29,4684.0,64.6923,64.7216,64.6826,64.7216,4684.0
2024-08-27 13:55:00,66.28,66.32,66.28,66.32,4302.0,64.7119,64.7509,64.7119,64.7509,4302.0
2024-08-27 14:00:00,66.33,66.35,66.32,66.32,9450.0,64.7607,64.7802,64.7509,64.7509,9450.0
2024-08-27 14:05:00,66.32,66.34,66.3,66.3,9793.0,64.7509,64.7704,64.7314,64.7314,9793.0
2024-08-27 14:10:00,66.3,66.3,66.29,66.3,2096.0,64.7314,64.7314,64.7216,64.7314,2096.0
2024-08-27 14:15:00,66.32,66.32,66.28,66.29,900.0,64.7509,64.7509,64.7119,64.7216,900.0
2024-08-27 14:20:00,66.3,66.32,66.29,66.29,1678.0,64.7314,64.7509,64.7216,64.7216,1678.0
2024-08-27 14:25:00,66.3,66.33,66.3,66.32,4853.0,64.7314,64.7607,64.7314,64.7509,4853.0
2024-08-27 14:30:00,66.33,66.34,66.3,66.31,11456.0,64.7607,64.7704,64.7314,64.7412,11456.0
2024-08-27 14:35:00,66.31,66.36,66.31,66.34,4873.0,64.7412,64.79,64.7412,64.7704,4873.0
2024-08-27 14:40:00,66.34,66.39,66.34,66.39,7420.0,64.7704,64.8193,64.7704,64.8193,7420.0
2024-08-27 14:45:00,66.39,66.39,66.37,66.37,4549.0,64.8193,64.8193,64.7997,64.7997,4549.0
2024-08-27 14:50:00,66.34,66.38,66.34,66.34,15507.0,64.7704,64.8095,64.7704,64.7704,15507.0
2024-08-27 14:55:00,66.34,66.35,66.32,66.34,13703.0,64.7704,64.7802,64.7509,64.7704,13703.0
2024-08-27 15:00:00,66.33,66.35,66.27,66.29,10398.0,64.7607,64.7802,64.7021,64.7216,10398.0
2024-08-27 15:05:00,66.29,66.33,66.27,66.29,331393.0,64.7216,64.7607,64.7021,64.7216,331393.0
2024-08-27 15:10:00,66.3,66.33,66.28,66.29,14249.0,64.7314,64.7607,64.7119,64.7216,14249.0
2024-08-27 15:15:00,66.28,66.29,66.24,66.25,9204.0,64.7119,64.7216,64.6728,64.6826,9204.0
2024-08-27 15:20:00,66.25,66.26,66.22,66.26,20974.0,64.6826,64.6923,64.6533,64.6923,20974.0
2024-08-27 15:25:00,66.26,66.28,66.24,66.25,18328.0,64.6923,64.7119,64.6728,64.6826,18328.0
2024-08-27 15:30:00,66.25,66.26,66.22,66.25,36496.0,64.6826,64.6923,64.6533,64.6826,36496.0
2024-08-27 15:35:00,66.24,66.25,66.22,66.23,18145.0,64.6728,64.6826,64.6533,64.6631,18145.0
2024-08-27 15:40:00,66.22,66.23,66.21,66.23,29971.0,64.6533,64.6631,64.6435,64.6631,29971.0
2024-08-27 15:45:00,66.23,66.25,66.22,66.25,34154.0,64.6631,64.6826,64.6533,64.6826,34154.0
2024-08-27 15:50:00,66.24,66.26,66.19,66.2,102271.0,64.6728,64.6923,64.624,64.6338,102271.0
2024-08-27 15:55:00,66.2,66.25,66.16,66.24,209012.0,64.6338,64.6826,64.5947,64.6728,209012.0
2024-08-28 09:30:00,65.91,66.02,65.91,65.96,20006.0,64.3506,64.458,64.3506,64.3994,20006.0
2024-08-28 09:35:00,65.95,65.97,65.93,65.94,13504.0,64.3897,64.4092,64.3701,64.3799,13504.0
2024-08-28 09:40:00,65.94,65.98,65.93,65.94,14398.0,64.3799,64.419,64.3701,64.3799,14398.0
2024-08-28 09:45:00,65.93,65.95,65.9,65.91,20929.0,64.3701,64.3897,64.3409,64.3506,20929.0
2024-08-28 09:50:00,65.92,65.96,65.91,65.95,25088.0,64.3604,64.3994,64.3506,64.3897,25088.0
2024-08-28 09:55:00,65.94,65.96,65.9,65.91,26918.0,64.3799,64.3994,64.3409,64.3506,26918.0
2024-08-28 10:00:00,65.91,65.91,65.86,65.91,16536.0,64.3506,64.3506,64.3018,64.3506,16536.0
2024-08-28 10:05:00,65.9,65.96,65.86,65.94,29135.0,64.3409,64.3994,64.3018,64.3799,29135.0
2024-08-28 10:10:00,65.93,65.96,65.92,65.92,14882.0,64.3701,64.3994,64.3604,64.3604,14882.0
2024-08-28 10:15:00,65.92,66.02,65.91,66.02,13431.0,64.3604,64.458,64.3506,64.458,13431.0
2024-08-28 10:20:00,66.03,66.06,66.01,66.05,26467.0,64.4678,64.4971,64.4483,64.4873,26467.0
2024-08-28 10:25:00,66.06,66.08,66.03,66.03,13852.0,64.4971,64.5166,64.4678,64.4678,13852.0
2024-08-28 10:30:00,66.03,66.09,66.02,66.03,13117.0,64.4678,64.5264,64.458,64.4678,13117.0
2024-08-28 10:35:00,66.01,66.08,66.01,66.05,41552.0,64.4483,64.5166,64.4483,64.4873,41552.0
2024-08-28 10:40:00,66.03,66.03,65.9,65.91,16122.0,64.4678,64.4678,64.3409,64.3506,16122.0
2024-08-28 10:45:00,65.91,65.94,65.86,65.88,21230.0,64.3506,64.3799,64.3018,64.3213,21230.0
2024-08-28 10:50:00,65.89,65.91,65.86,65.9,6157.0,64.3311,64.3506,64.3018,64.3409,6157.0
2024-08-28 10:55:00,65.9,65.93,65.86,65.86,16947.0,64.3409,64.3701,64.3018,64.3018,16947.0
2024-08-28 11:00:00,65.85,65.86,65.75,65.79,19020.0,64.292,64.3018,64.1944,64.2335,19020.0
2024-08-28 11:05:00,65.78,65.84,65.76,65.82,22832.0,64.2237,64.2823,64.2042,64.2628,22832.0
2024-08-28 11:10:00,65.81,65.82,65.71,65.75,40191.0,64.253,64.2628,64.1554,64.1944,40191.0
2024-08-28 11:15:00,65.74,65.77,65.68,65.69,27546.0,64.1846,64.2139,64.1261,64.1358,27546.0
2024-08-28 11:20:00,65.69,65.72,65.67,65.69,25601.0,64.1358,64.1651,64.1163,64.1358,25601.0
2024-08-28 11:25:00,65.69,65.73,65.67,65.72,20152.0,64.1358,64.1749,64.1163,64.1651,20152.0
2024-08-28 11:30:00,65.71,65.71,65.65,65.67,22640.0,64.1554,64.1554,64.0968,64.1163,22640.0
2024-08-28 11:35:00,65.67,65.73,65.66,65.71,13468.0,64.1163,64.1749,64.1065,64.1554,13468.0
2024-08-28 11:40:00,65.7,65.7,65.61,65.63,18669.0,64.1456,64.1456,64.0577,64.0772,18669.0
2024-08-28 11:45:00,65.64,65.67,65.61,65.61,35067.0,64.087,64.1163,64.0577,64.0577,35067.0
2024-08-28 11:50:00,65.63,65.68,65.61,65.68,23870.0,64.0772,64.1261,64.0577,64.1261,23870.0
2024-08-28 11:55:00,65.67,65.68,65.62,65.66,20517.0,64.1163,64.1261,64.0675,64.1065,20517.0
2024-08-28 12:00:00,65.66,65.66,65.61,65.62,21753.0,64.1065,64.1065,64.0577,64.0675,21753.0
2024-08-28 12:05:00,65.63,65.63,65.57,65.58,17766.0,64.0772,64.0772,64.0187,64.0284,17766.0
2024-08-28 12:10:00,65.59,65.6,65.56,65.59,19711.0,64.0382,64.048,64.0089,64.0382,19711.0
2024-08-28 12:15:00,65.59,65.59,65.47,65.55,28395.0,64.0382,64.0382,63.921,63.9991,28395.0
2024-08-28 12:20:00,65.55,65.55,65.41,65.47,18270.0,63.9991,63.9991,63.8625,63.921,18270.0
2024-08-28 12:25:00,65.47,65.5,65.46,65.48,12750.0,63.921,63.9503,63.9113,63.9308,12750.0
2024-08-28 12:30:00,65.48,65.57,65.48,65.55,17806.0,63.9308,64.0187,63.9308,63.9991,17806.0
2024-08-28 12:35:00,65.56,65.57,65.54,65.55,8712.0,64.0089,64.0187,63.9894,63.9991,8712.0
2024-08-28 12:40:00,65.56,65.59,65.55,65.58,10311.0,64.0089,64.0382,63.9991,64.0284,10311.0
2024-08-28 12:45:00,65.58,65.6,65.56,65.58,17211.0,64.0284,64.048,64.0089,64.0284,17211.0
2024-08-28 12:50:00,65.59,65.64,65.58,65.62,12019.0,64.0382,64.087,64.0284,64.0675,12019.0
2024-08-28 12:55:00,65.63,65.65,65.61,65.65,84317.0,64.0772,64.0968,64.0577,64.0968,84317.0
2024-08-28 13:00:00,65.64,65.66,65.6,65.62,22057.0,64.087,64.1065,64.048,64.0675,22057.0
2024-08-28 13:05:00,65.62,65.62,65.59,65.6,29179.0,64.0675,64.0675,64.0382,64.048,29179.0
2024-08-28 13:10:00,65.6,65.63,65.51,65.52,82367.0,64.048,64.0772,63.9601,63.9698,82367.0
2024-08-28 13:15:00,65.52,65.54,65.47,65.49,24851.0,63.9698,63.9894,63.921,63.9406,24851.0
2024-08-28 13:20:00,65.5,65.52,65.46,65.51,33350.0,63.9503,63.9698,63.9113,63.9601,33350.0
2024-08-28 13:25:00,65.52,65.53,65.47,65.48,21252.0,63.9698,63.9796,63.921,63.9308,21252.0
2024-08-28 13:30:00,65.48,65.52,65.46,65.52,23390.0,63.9308,63.9698,63.9113,63.9698,23390.0
2024-08-28 13:35:00,65.52,65.52,65.45,65.45,15401.0,63.9698,63.9698,63.9015,63.9015,15401.0
2024-08-28 13:40:00,65.45,65.46,65.4,65.42,20451.0,63.9015,63.9113,63.8527,63.8722,20451.0
2024-08-28 13:45:00,65.42,65.45,65.38,65.41,39925.0,63.8722,63.9015,63.8332,63.8625,39925.0
2024-08-28 13:50:00,65.42,65.42,65.35,65.38,34302.0,63.8722,63.8722,63.8039,63.8332,34302.0
2024-08-28 13:55:00,65.38,65.38,65.28,65.29,60469.0,63.8332,63.8332,63.7355,63.7453,60469.0
2024-08-28 14:00:00,65.3,65.32,65.26,65.29,40300.0,63.7551,63.7746,63.716,63.7453,40300.0
2024-08-28 14:05:00,65.3,65.37,65.28,65.36,205609.0,63.7551,63.8234,63.7355,63.8136,205609.0
2024-08-28 14:10:00,65.36,65.37,65.3,65.31,22426.0,63.8136,63.8234,63.7551,63.7648,22426.0
2024-08-28 14:15:00,65.31,65.34,65.3,65.33,25364.0,63.7648,63.7941,63.7551,63.7843,25364.0
2024-08-28 14:20:00,65.33,65.37,65.32,65.34,23771.0,63.7843,63.8234,63.7746,63.7941,23771.0
2024-08-28 14:25:00,65.34,65.35,65.3,65.3,20010.0,63.7941,63.8039,63.7551,63.7551,20010.0
2024-08-28 14:30:00,65.31,65.31,65.27,65.28,20609.0,63.7648,63.7648,63.7258,63.7355,20609.0
2024-08-28 14:35:00,65.28,65.3,65.26,65.3,22992.0,63.7355,63.7551,63.716,63.7551,22992.0
2024-08-28 14:40:00,65.31,65.33,65.25,65.26,22281.0,63.7648,63.7843,63.7062,63.716,22281.0
2024-08-28 14:45:00,65.27,65.27,65.23,65.25,18810.0,63.7258,63.7258,63.6867,63.7062,18810.0
2024-08-28 14:50:00,65.25,65.43,65.25,65.42,36345.0,63.7062,63.882,63.7062,63.8722,36345.0
2024-08-28 14:55:00,65.42,65.52,65.42,65.51,28845.0,63.8722,63.9698,63.8722,63.9601,28845.0
2024-08-28 15:00:00,65.51,65.57,65.5,65.56,31745.0,63.9601,64.0187,63.9503,64.0089,31745.0
2024-08-28 15:05:00,65.54,65.54,65.45,65.49,22948.0,63.9894,63.9894,63.9015,63.9406,22948.0
2024-08-28 15:10:00,65.48,65.57,65.48,65.56,56739.0,63.9308,64.0187,63.9308,64.0089,56739.0
2024-08-28 15:15:00,65.56,65.59,65.54,65.57,27100.0,64.0089,64.0382,63.9894,64.0187,27100.0
2024-08-28 15:20:00,65.57,65.61,65.52,65.55,20397.0,64.0187,64.0577,63.9698,63.9991,20397.0
2024-08-28 15:25:00,65.55,65.6,65.54,65.59,23020.0,63.9991,64.048,63.9894,64.0382,23020.0
2024-08-28 15:30:00,65.59,65.6,65.55,65.56,33408.0,64.0382,64.048,63.9991,64.0089,33408.0
2024-08-28 15:35:00,65.56,65.57,65.49,65.51,27980.0,64.0089,64.0187,63.9406,63.9601,27980.0
2024-08-28 15:40:00,65.5,65.53,65.48,65.52,54009.0,63.9503,63.9796,63.9308,63.9698,54009.0
2024-08-28 15:45:00,65.52,65.57,65.51,65.54,89064.0,63.9698,64.0187,63.9601,63.9894,89064.0
2024-08-28 15:50:00,65.54,65.62,65.52,65.59,167337.0,63.9894,64.0675,63.9698,64.0382,167337.0
2024-08-28 15:55:00,65.6,65.6,65.5,65.51,204225.0,64.048,64.048,63.9503,63.9601,204225.0
2024-08-29 09:30:00,65.6,65.77,65.6,65.77,60828.0,64.048,64.2139,64.048,64.2139,60828.0
2024-08-29 09:35:00,65.77,65.78,65.68,65.7,49585.0,64.2139,64.2237,64.1261,64.1456,49585.0
2024-08-29 09:40:00,65.72,65.75,65.59,65.61,43254.0,64.1651,64.1944,64.0382,64.0577,43254.0
2024-08-29 09:45:00,65.62,65.76,65.6,65.76,81113.0,64.0675,64.2042,64.048,64.2042,81113.0
2024-08-29 09:50:00,65.75,65.75,65.66,65.71,52863.0,64.1944,64.1944,64.1065,64.1554,52863.0
2024-08-29 09:55:00,65.71,65.82,65.7,65.79,67764.0,64.1554,64.2628,64.1456,64.2335,67764.0
2024-08-29 10:00:00,65.8,65.89,65.8,65.87,34935.0,64.2432,64.3311,64.2432,64.3116,34935.0
2024-08-29 10:05:00,65.88,65.9,65.83,65.84,23562.0,64.3213,64.3409,64.2725,64.2823,23562.0
2024-08-29 10:10:00,65.85,65.91,65.84,65.88,31313.0,64.292,64.3506,64.2823,64.3213,31313.0
2024-08-29 10:15:00,65.88,65.88,65.72,65.76,28578.0,64.3213,64.3213,64.1651,64.2042,28578.0
2024-08-29 10:20:00,65.76,65.81,65.71,65.79,24704.0,64.2042,64.253,64.1554,64.2335,24704.0
2024-08-29 10:25:00,65.8,65.87,65.78,65.81,11719.0,64.2432,64.3116,64.2237,64.253,11719.0
2024-08-29 10:30:00,65.83,65.86,65.78,65.78,16023.0,64.2725,64.3018,64.2237,64.2237,16023.0
2024-08-29 10:35:00,65.78,65.86,65.77,65.85,27414.0,64.2237,64.3018,64.2139,64.292,27414.0
2024-08-29 10:40:00,65.85,65.88,65.79,65.81,27396.0,64.292,64.3213,64.2335,64.253,27396.0
2024-08-29 10:45:00,65.81,65.86,65.8,65.86,9733.0,64.253,64.3018,64.2432,64.3018,9733.0
2024-08-29 10:50:00,65.85,65.88,65.84,65.85,14137.0,64.292,64.3213,64.2823,64.292,14137.0
2024-08-29 10:55:00,65.85,65.86,65.78,65.82,23756.0,64.292,64.3018,64.2237,64.2628,23756.0
2024-08-29 11:00:00,65.83,65.87,65.83,65.83,10979.0,64.2725,64.3116,64.2725,64.2725,10979.0
2024-08-29 11:05:00,65.84,65.88,65.8,65.87,29378.0,64.2823,64.3213,64.2432,64.3116,29378.0
2024-08-29 11:10:00,65.87,65.89,65.85,65.89,14022.0,64.3116,64.3311,64.292,64.3311,14022.0
2024-08-29 11:15:00,65.89,65.92,65.84,65.86,15404.0,64.3311,64.3604,64.2823,64.3018,15404.0
2024-08-29 11:20:00,65.86,65.87,65.8,65.86,10270.0,64.3018,64.3116,64.2432,64.3018,10270.0
2024-08-29 11:25:00,65.87,65.89,65.85,65.88,5613.0,64.3116,64.3311,64.292,64.3213,5613.0
2024-08-29 11:30:00,65.89,65.91,65.88,65.89,15166.0,64.3311,64.3506,64.3213,64.3311,15166.0
2024-08-29 11:35:00,65.9,65.9,65.83,65.9,13564.0,64.3409,64.3409,64.2725,64.3409,13564.0
2024-08-29 11:40:00,65.89,65.89,65.83,65.84,26839.0,64.3311,64.3311,64.2725,64.2823,26839.0
2024-08-29 11:45:00,65.84,65.9,65.84,65.9,12067.0,64.2823,64.3409,64.2823,64.3409,12067.0
2024-08-29 11:50:00,65.9,65.93,65.87,65.9,56855.0,64.3409,64.3701,64.3116,64.3409,56855.0
2024-08-29 11:55:00,65.9,65.98,65.9,65.97,38407.0,64.3409,64.419,64.3409,64.4092,38407.0
2024-08-29 12:00:00,65.98,66.02,65.98,66.0,37120.0,64.419,64.458,64.419,64.4385,37120.0
2024-08-29 12:05:00,66.0,66.05,65.99,66.03,31393.0,64.4385,64.4873,64.4287,64.4678,31393.0
2024-08-29 12:10:00,66.02,66.03,66.01,66.03,26851.0,64.458,64.4678,64.4483,64.4678,26851.0
2024-08-29 12:15:00,66.03,66.05,65.97,66.0,39134.0,64.4678,64.4873,64.4092,64.4385,39134.0
2024-08-29 12:20:00,66.01,66.05,66.0,66.05,26263.0,64.4483,64.4873,64.4385,64.4873,26263.0
2024-08-29 12:25:00,66.04,66.06,66.03,66.06,31355.0,64.4775,64.4971,64.4678,64.4971,31355.0
2024-08-29 12:30:00,66.06,66.07,66.05,66.06,24564.0,64.4971,64.5068,64.4873,64.4971,24564.0
2024-08-29 12:35:00,66.06,66.07,66.04,66.05,41408.0,64.4971,64.5068,64.4775,64.4873,41408.0
2024-08-29 12:40:00,66.06,66.07,66.03,66.04,47436.0,64.4971,64.5068,64.4678,64.4775,47436.0
2024-08-29 12:45:00,66.05,66.06,66.01,66.01,39192.0,64.4873,64.4971,64.4483,64.4483,39192.0
2024-08-29 12:50:00,66.0,66.04,65.94,65.95,31983.0,64.4385,64.4775,64.3799,64.3897,31983.0
2024-08-29 12:55:00,65.96,66.0,65.94,66.0,22969.0,64.3994,64.4385,64.3799,64.4385,22969.0
2024-08-29 13:00:00,65.99,65.99,65.93,65.98,50871.0,64.4287,64.4287,64.3701,64.419,50871.0
2024-08-29 13:05:00,65.99,66.02,65.98,65.99,28060.0,64.4287,64.458,64.419,64.4287,28060.0
2024-08-29 13:10:00,65.99,65.99,65.94,65.96,12280.0,64.4287,64.4287,64.3799,64.3994,12280.0
2024-08-29 13:15:00,65.96,65.97,65.93,65.95,16451.0,64.3994,64.4092,64.3701,64.3897,16451.0
2024-08-29 13:20:00,65.96,65.99,65.96,65.98,13654.0,64.3994,64.4287,64.3994,64.419,13654.0
2024-08-29 13:25:00,65.98,66.01,65.97,65.99,20825.0,64.419,64.4483,64.4092,64.4287,20825.0
2024-08-29 13:30:00,66.0,66.04,65.98,66.03,28480.0,64.4385,64.4775,64.419,64.4678,28480.0
2024-08-29 13:35:00,66.03,66.05,66.01,66.02,21692.0,64.4678,64.4873,64.4483,64.458,21692.0
2024-08-29 13:40:00,66.02,66.04,65.99,66.01,28752.0,64.458,64.4775,64.4287,64.4483,28752.0
2024-08-29 13:45:00,66.01,66.02,65.95,65.96,7581.0,64.4483,64.458,64.3897,64.3994,7581.0
2024-08-29 13:50:00,65.97,66.02,65.97,66.02,5200.0,64.4092,64.458,64.4092,64.458,5200.0
2024-08-29 13:55:00,66.02,66.04,66.02,66.03,3889.0,64.458,64.4775,64.458,64.4678,3889.0
2024-08-29 14:00:00,66.03,66.03,65.93,65.98,22227.0,64.4678,64.4678,64.3701,64.419,22227.0
2024-08-29 14:05:00,65.97,65.98,65.96,65.96,1834.0,64.4092,64.419,64.3994,64.3994,1834.0
2024-08-29 14:10:00,65.96,65.96,65.93,65.95,4135.0,64.3994,64.3994,64.3701,64.3897,4135.0
2024-08-29 14:15:00,65.96,65.96,65.93,65.93,4291.0,64.3994,64.3994,64.3701,64.3701,4291.0
2024-08-29 14:20:00,65.95,65.96,65.92,65.95,3264.0,64.3897,64.3994,64.3604,64.3897,3264.0
2024-08-29 14:25:00,65.95,65.95,65.77,65.79,35638.0,64.3897,64.3897,64.2139,64.2335,35638.0
2024-08-29 14:30:00,65.77,65.77,65.71,65.72,65513.0,64.2139,64.2139,64.1554,64.1651,65513.0
2024-08-29 14:35:00,65.7,65.73,65.58,65.59,55919.0,64.1456,64.1749,64.0284,64.0382,55919.0
2024-08-29 14:40:00,65.58,65.63,65.49,65.53,27441.0,64.0284,64.0772,63.9406,63.9796,27441.0
2024-08-29 14:45:00,65.53,65.54,65.44,65.53,33893.0,63.9796,63.9894,63.8917,63.9796,33893.0
2024-08-29 14:50:00,65.49,65.52,65.44,65.51,36410.0,63.9406,63.9698,63.8917,63.9601,36410.0
2024-08-29 14:55:00,65.51,65.53,65.45,65.48,28762.0,63.9601,63.9796,63.9015,63.9308,28762.0
2024-08-29 15:00:00,65.48,65.49,65.43,65.45,27409.0,63.9308,63.9406,63.882,63.9015,27409.0
2024-08-29 15:05:00,65.45,65.5,65.43,65.45,14207.0,63.9015,63.9503,63.882,63.9015,14207.0
2024-08-29 15:10:00,65.46,65.48,65.39,65.44,23944.0,63.9113,63.9308,63.8429,63.8917,23944.0
2024-08-29 15:15:00,65.45,65.53,65.43,65.49,30021.0,63.9015,63.9796,63.882,63.9406,30021.0
2024-08-29 15:20:00,65.49,65.51,65.45,65.51,7559.0,63.9406,63.9601,63.9015,63.9601,7559.0
2024-08-29 15:25:00,65.5,65.57,65.5,65.53,13778.0,63.9503,64.0187,63.9503,63.9796,13778.0
2024-08-29 15:30:00,65.53,65.55,65.51,65.51,36268.0,63.9796,63.9991,63.9601,63.9601,36268.0
2024-08-29 15:35:00,65.5,65.58,65.49,65.52,26380.0,63.9503,64.0284,63.9406,63.9698,26380.0
2024-08-29 15:40:00,65.52,65.54,65.41,65.42,27858.0,63.9698,63.9894,63.8625,63.8722,27858.0
2024-08-29 15:45:00,65.42,65.47,65.42,65.43,40372.0,63.8722,63.921,63.8722,63.882,40372.0
2024-08-29 15:50:00,65.44,65.48,65.42,65.43,73092.0,63.8917,63.9308,63.8722,63.882,73092.0
2024-08-29 15:55:00,65.42,65.47,65.4,65.42,227057.0,63.8722,63.921,63.8527,63.8722,227057.0
2024-08-30 09:30:00,65.56,65.59,65.46,65.51,114621.0,64.0089,64.0382,63.9113,63.9601,114621.0
2024-08-30 09:35:00,65.5,65.58,65.48,65.55,53395.0,63.9503,64.0284,63.9308,63.9991,53395.0
2024-08-30 09:40:00,65.55,65.6,65.53,65.56,25793.0,63.9991,64.048,63.9796,64.0089,25793.0
2024-08-30 09:45:00,65.56,65.57,65.48,65.51,34719.0,64.0089,64.0187,63.9308,63.9601,34719.0
2024-08-30 09:50:00,65.5,65.64,65.46,65.61,69620.0,63.9503,64.087,63.9113,64.0577,69620.0
2024-08-30 09:55:00,65.61,65.65,65.57,65.64,13896.0,64.0577,64.0968,64.0187,64.087,13896.0
2024-08-30 10:00:00,65.64,65.72,65.64,65.67,36388.0,64.087,64.1651,64.087,64.1163,36388.0
2024-08-30 10:05:00,65.66,65.66,65.61,65.63,62548.0,64.1065,64.1065,64.0577,64.0772,62548.0
2024-08-30 10:10:00,65.63,65.66,65.62,65.62,12702.0,64.0772,64.1065,64.0675,64.0675,12702.0
2024-08-30 10:15:00,65.62,65.67,65.58,65.65,19539.0,64.0675,64.1163,64.0284,64.0968,19539.0
2024-08-30 10:20:00,65.64,65.65,65.58,65.59,21663.0,64.087,64.0968,64.0284,64.0382,21663.0
2024-08-30 10:25:00,65.6,65.6,65.54,65.59,12634.0,64.048,64.048,63.9894,64.0382,12634.0
2024-08-30 10:30:00,65.58,65.61,65.57,65.58,4780.0,64.0284,64.0577,64.0187,64.0284,4780.0
2024-08-30 10:35:00,65.58,65.62,65.57,65.59,15166.0,64.0284,64.0675,64.0187,64.0382,15166.0
2024-08-30 10:40:00,65.6,65.67,65.51,65.52,20356.0,64.048,64.1163,63.9601,63.9698,20356.0
2024-08-30 10:45:00,65.52,65.57,65.48,65.57,36765.0,63.9698,64.0187,63.9308,64.0187,36765.0
2024-08-30 10:50:00,65.57,65.59,65.5,65.51,15422.0,64.0187,64.0382,63.9503,63.9601,15422.0
2024-08-30 10:55:00,65.5,65.51,65.36,65.38,18595.0,63.9503,63.9601,63.8136,63.8332,18595.0
2024-08-30 11:00:00,65.37,65.42,65.34,65.4,10035.0,63.8234,63.8722,63.7941,63.8527,10035.0
2024-08-30 11:05:00,65.39,65.4,65.38,65.4,6296.0,63.8429,63.8527,63.8332,63.8527,6296.0
2024-08-30 11:10:00,65.4,65.4,65.36,65.37,8303.0,63.8527,63.8527,63.8136,63.8234,8303.0
2024-08-30 11:15:00,65.37,65.38,65.28,65.31,19107.0,63.8234,63.8332,63.7355,63.7648,19107.0
2024-08-30 11:20:00,65.29,65.3,65.25,65.28,14727.0,63.7453,63.7551,63.7062,63.7355,14727.0
2024-08-30 11:25:00,65.27,65.28,65.25,65.27,5413.0,63.7258,63.7355,63.7062,63.7258,5413.0
2024-08-30 11:30:00,65.27,65.28,65.14,65.22,35634.0,63.7258,63.7355,63.5988,63.6769,35634.0
2024-08-30 11:35:00,65.23,65.26,65.22,65.23,16828.0,63.6867,63.716,63.6769,63.6867,16828.0
2024-08-30 11:40:00,65.23,65.28,65.23,65.25,10965.0,63.6867,63.7355,63.6867,63.7062,10965.0
2024-08-30 11:45:00,65.24,65.27,65.21,65.22,10867.0,63.6965,63.7258,63.6672,63.6769,10867.0
2024-08-30 11:50:00,65.21,65.26,65.21,65.26,27046.0,63.6672,63.716,63.6672,63.716,27046.0
2024-08-30 11:55:00,65.25,65.27,65.22,65.24,26619.0,63.7062,63.7258,63.6769,63.6965,26619.0
2024-08-30 12:00:00,65.24,65.24,65.12,65.2,55814.0,63.6965,63.6965,63.5793,63.6574,55814.0
2024-08-30 12:05:00,65.2,65.25,65.2,65.23,23494.0,63.6574,63.7062,63.6574,63.6867,23494.0
2024-08-30 12:10:00,65.23,65.25,65.21,65.22,6636.0,63.6867,63.7062,63.6672,63.6769,6636.0
2024-08-30 12:15:00,65.22,65.23,65.17,65.18,28602.0,63.6769,63.6867,63.6281,63.6379,28602.0
2024-08-30 12:20:00,65.18,65.18,65.12,65.15,17947.0,63.6379,63.6379,63.5793,63.6086,17947.0
2024-08-30 12:25:00,65.15,65.16,65.06,65.08,51596.0,63.6086,63.6184,63.5207,63.5403,51596.0
2024-08-30 12:30:00,65.08,65.08,64.97,64.98,21205.0,63.5403,63.5403,63.4329,63.4426,21205.0
2024-08-30 12:35:00,64.99,65.02,64.94,65.01,29475.0,63.4524,63.4817,63.4036,63.4719,29475.0
2024-08-30 12:40:00,65.02,65.03,64.99,65.03,6145.0,63.4817,63.4914,63.4524,63.4914,6145.0
2024-08-30 12:45:00,65.03,65.05,65.01,65.04,10023.0,63.4914,63.511,63.4719,63.5012,10023.0
2024-08-30 12:50:00,65.05,65.1,65.04,65.1,8500.0,63.511,63.5598,63.5012,63.5598,8500.0
2024-08-30 12:55:00,65.09,65.14,65.09,65.11,10194.0,63.55,63.5988,63.55,63.5695,10194.0
2024-08-30 13:00:00,65.11,65.19,65.1,65.18,12915.0,63.5695,63.6477,63.5598,63.6379,12915.0
2024-08-30 13:05:00,65.19,65.19,65.14,65.16,8575.0,63.6477,63.6477,63.5988,63.6184,8575.0
2024-08-30 13:10:00,65.16,65.19,65.16,65.18,2585.0,63.6184,63.6477,63.6184,63.6379,2585.0
2024-08-30 13:15:00,65.19,65.19,65.13,65.14,12984.0,63.6477,63.6477,63.5891,63.5988,12984.0
2024-08-30 13:20:00,65.15,65.17,65.12,65.13,7267.0,63.6086,63.6281,63.5793,63.5891,7267.0
2024-08-30 13:25:00,65.13,65.17,65.12,65.13,3790.0,63.5891,63.6281,63.5793,63.5891,3790.0
2024-08-30 13:30:00,65.13,65.17,65.13,65.16,10348.0,63.5891,63.6281,63.5891,63.6184,10348.0
2024-08-30 13:35:00,65.15,65.16,65.12,65.12,7703.0,63.6086,63.6184,63.5793,63.5793,7703.0
2024-08-30 13:40:00,65.12,65.12,65.1,65.11,15801.0,63.5793,63.5793,63.5598,63.5695,15801.0
2024-08-30 13:45:00,65.11,65.12,65.08,65.1,19606.0,63.5695,63.5793,63.5403,63.5598,19606.0
2024-08-30 13:50:00,65.1,65.11,65.09,65.1,15338.0,63.5598,63.5695,63.55,63.5598,15338.0
2024-08-30 13:55:00,65.11,65.12,65.07,65.1,31840.0,63.5695,63.5793,63.5305,63.5598,31840.0
2024-08-30 14:00:00,65.09,65.12,65.07,65.09,25936.0,63.55,63.5793,63.5305,63.55,25936.0
2024-08-30 14:05:00,65.1,65.17,65.1,65.16,7812.0,63.5598,63.6281,63.5598,63.6184,7812.0
2024-08-30 14:10:00,65.16,65.19,65.15,65.16,3875.0,63.6184,63.6477,63.6086,63.6184,3875.0
2024-08-30 14:15:00,65.17,65.19,65.16,65.19,3062.0,63.6281,63.6477,63.6184,63.6477,3062.0
2024-08-30 14:20:00,65.2,65.22,65.19,65.21,2597.0,63.6574,63.6769,63.6477,63.6672,2597.0
2024-08-30 14:25:00,65.22,65.24,65.2,65.2,5200.0,63.6769,63.6965,63.6574,63.6574,5200.0
2024-08-30 14:30:00,65.2,65.22,65.19,65.22,3426.0,63.6574,63.6769,63.6477,63.6769,3426.0
2024-08-30 14:35:00,65.22,65.26,65.21,65.26,4677.0,63.6769,63.716,63.6672,63.716,4677.0
2024-08-30 14:40:00,65.26,65.29,65.25,65.26,7879.0,63.716,63.7453,63.7062,63.716,7879.0
2024-08-30 14:45:00,65.26,65.29,65.25,65.29,5139.0,63.716,63.7453,63.7062,63.7453,5139.0
2024-08-30 14:50:00,65.31,65.34,65.3,65.31,11103.0,63.7648,63.7941,63.7551,63.7648,11103.0
2024-08-30 14:55:00,65.3,65.31,65.27,65.31,7396.0,63.7551,63.7648,63.7258,63.7648,7396.0
2024-08-30 15:00:00,65.31,65.31,65.26,65.26,5389.0,63.7648,63.7648,63.716,63.716,5389.0
2024-08-30 15:05:00,65.27,65.29,65.26,65.27,11001.0,63.7258,63.7453,63.716,63.7258,11001.0
2024-08-30 15:10:00,65.27,65.27,65.21,65.26,24036.0,63.7258,63.7258,63.6672,63.716,24036.0
2024-08-30 15:15:00,65.27,65.27,65.25,65.27,4366.0,63.7258,63.7258,63.7062,63.7258,4366.0
2024-08-30 15:20:00,65.27,65.35,65.27,65.34,13538.0,63.7258,63.8039,63.7258,63.7941,13538.0
2024-08-30 15:25:00,65.34,65.38,65.33,65.38,13062.0,63.7941,63.8332,63.7843,63.8332,13062.0
2024-08-30 15:30:00,65.37,65.38,65.26,65.28,54104.0,63.8234,63.8332,63.716,63.7355,54104.0
2024-08-30 15:35:00,65.28,65.33,65.28,65.32,30149.0,63.7355,63.7843,63.7355,63.7746,30149.0
2024-08-30 15:40:00,65.31,65.35,65.29,65.32,40187.0,63.7648,63.8039,63.7453,63.7746,40187.0
2024-08-30 15:45:00,65.33,65.34,65.3,65.33,37903.0,63.7843,63.7941,63.7551,63.7843,37903.0
2024-08-30 15:50:00,65.34,65.51,65.34,65.48,108233.0,63.7941,63.9601,63.7941,63.9308,108233.0
2024-08-30 15:55:00,65.48,65.53,65.29,65.37,339478.0,63.9308,63.9796,63.7453,63.8234,339478.0
2024-09-03 09:30:00,64.68,64.74,64.57,64.6,35649.0,63.1497,63.2083,63.0423,63.0716,35649.0
2024-09-03 09:35:00,64.6,64.61,64.45,64.45,56403.0,63.0716,63.0814,62.9252,62.9252,56403.0
2024-09-03 09:40:00,64.47,64.5,64.4,64.49,33685.0,62.9447,62.974,62.8763,62.9642,33685.0
2024-09-03 09:45:00,64.48,64.49,64.42,64.49,49551.0,62.9545,62.9642,62.8959,62.9642,49551.0
2024-09-03 09:50:00,64.48,64.48,64.32,64.33,44426.0,62.9545,62.9545,62.7982,62.808,44426.0
2024-09-03 09:55:00,64.32,64.39,64.28,64.37,26236.0,62.7982,62.8666,62.7592,62.8471,26236.0
2024-09-03 10:00:00,64.36,64.36,64.19,64.23,65012.0,62.8373,62.8373,62.6713,62.7104,65012.0
2024-09-03 10:05:00,64.23,64.25,64.15,64.23,22510.0,62.7104,62.7299,62.6323,62.7104,22510.0
2024-09-03 10:10:00,64.22,64.24,64.09,64.09,33452.0,62.7006,62.7201,62.5737,62.5737,33452.0
2024-09-03 10:15:00,64.09,64.11,64.02,64.05,58479.0,62.5737,62.5932,62.5053,62.5346,58479.0
2024-09-03 10:20:00,64.04,64.05,64.01,64.02,25639.0,62.5249,62.5346,62.4956,62.5053,25639.0
2024-09-03 10:25:00,64.02,64.09,64.01,64.03,12061.0,62.5053,62.5737,62.4956,62.5151,12061.0
2024-09-03 10:30:00,64.04,64.04,63.92,63.94,37339.0,62.5249,62.5249,62.4077,62.4272,37339.0
2024-09-03 10:35:00,63.93,63.94,63.89,63.91,10907.0,62.4175,62.4272,62.3784,62.3979,10907.0
2024-09-03 10:40:00,63.91,63.95,63.91,63.93,12550.0,62.3979,62.437,62.3979,62.4175,12550.0
2024-09-03 10:45:00,63.94,63.96,63.8,63.8,34842.0,62.4272,62.4468,62.2905,62.2905,34842.0
2024-09-03 10:50:00,63.8,63.85,63.79,63.8,39394.0,62.2905,62.3394,62.2808,62.2905,39394.0
2024-09-03 10:55:00,63.8,63.86,63.8,63.81,31528.0,62.2905,62.3491,62.2905,62.3003,31528.0
2024-09-03 11:00:00,63.81,63.97,63.77,63.97,15651.0,62.3003,62.4565,62.2613,62.4565,15651.0
2024-09-03 11:05:00,63.96,64.07,63.94,64.01,11344.0,62.4468,62.5542,62.4272,62.4956,11344.0
2024-09-03 11:10:00,64.0,64.07,63.99,64.04,7829.0,62.4858,62.5542,62.476,62.5249,7829.0
2024-09-03 11:15:00,64.04,64.05,64.01,64.02,6994.0,62.5249,62.5346,62.4956,62.5053,6994.0
2024-09-03 11:20:00,64.03,64.05,64.0,64.01,9849.0,62.5151,62.5346,62.4858,62.4956,9849.0
2024-09-03 11:25:00,64.01,64.05,64.01,64.01,6878.0,62.4956,62.5346,62.4956,62.4956,6878.0
2024-09-03 11:30:00,64.01,64.02,63.92,63.97,32780.0,62.4956,62.5053,62.4077,62.4565,32780.0
2024-09-03 11:35:00,63.96,64.02,63.93,63.94,48743.0,62.4468,62.5053,62.4175,62.4272,48743.0
2024-09-03 11:40:00,63.94,63.94,63.8,63.82,57355.0,62.4272,62.4272,62.2905,62.3101,57355.0
2024-09-03 11:45:00,63.84,63.88,63.83,63.85,18336.0,62.3296,62.3687,62.3198,62.3394,18336.0
2024-09-03 11:50:00,63.84,63.89,63.84,63.89,16337.0,62.3296,62.3784,62.3296,62.3784,16337.0
2024-09-03 11:55:00,63.89,63.9,63.83,63.83,12019.0,62.3784,62.3882,62.3198,62.3198,12019.0
2024-09-03 12:00:00,63.83,63.95,63.82,63.92,9200.0,62.3198,62.437,62.3101,62.4077,9200.0
2024-09-03 12:05:00,63.92,63.92,63.84,63.85,19191.0,62.4077,62.4077,62.3296,62.3394,19191.0
2024-09-03 12:10:00,63.85,63.91,63.82,63.9,25240.0,62.3394,62.3979,62.3101,62.3882,25240.0
2024-09-03 12:15:00,63.9,63.96,63.88,63.9,40751.0,62.3882,62.4468,62.3687,62.3882,40751.0
2024-09-03 12:20:00,63.91,63.93,63.86,63.87,18632.0,62.3979,62.4175,62.3491,62.3589,18632.0
2024-09-03 12:25:00,63.85,63.86,63.81,63.85,9869.0,62.3394,62.3491,62.3003,62.3394,9869.0
2024-09-03 12:30:00,63.86,63.86,63.82,63.82,7612.0,62.3491,62.3491,62.3101,62.3101,7612.0
2024-09-03 12:35:00,63.82,63.85,63.79,63.83,13853.0,62.3101,62.3394,62.2808,62.3198,13853.0
2024-09-03 12:40:00,63.83,63.84,63.79,63.83,17527.0,62.3198,62.3296,62.2808,62.3198,17527.0
2024-09-03 12:45:00,63.83,63.83,63.77,63.79,12372.0,62.3198,62.3198,62.2613,62.2808,12372.0
2024-09-03 12:50:00,63.79,63.8,63.76,63.78,9211.0,62.2808,62.2905,62.2515,62.271,9211.0
2024-09-03 12:55:00,63.79,63.79,63.75,63.75,7249.0,62.2808,62.2808,62.2417,62.2417,7249.0
2024-09-03 13:00:00,63.75,63.77,63.72,63.77,21381.0,62.2417,62.2613,62.2124,62.2613,21381.0
2024-09-03 13:05:00,63.77,63.8,63.76,63.79,8621.0,62.2613,62.2905,62.2515,62.2808,8621.0
2024-09-03 13:10:00,63.79,63.8,63.69,63.7,26471.0,62.2808,62.2905,62.1831,62.1929,26471.0
2024-09-03 13:15:00,63.71,63.74,63.68,63.74,12171.0,62.2027,62.232,62.1734,62.232,12171.0
2024-09-03 13:20:00,63.76,63.82,63.75,63.82,9408.0,62.2515,62.3101,62.2417,62.3101,9408.0
2024-09-03 13:25:00,63.81,63.82,63.79,63.79,10120.0,62.3003,62.3101,62.2808,62.2808,10120.0
2024-09-03 13:30:00,63.79,63.8,63.71,63.72,18758.0,62.2808,62.2905,62.2027,62.2124,18758.0
2024-09-03 13:35:00,63.73,63.77,63.71,63.77,11605.0,62.2222,62.2613,62.2027,62.2613,11605.0
2024-09-03 13:40:00,63.78,63.78,63.68,63.69,15835.0,62.271,62.271,62.1734,62.1831,15835.0
2024-09-03 13:45:00,63.7,63.7,63.68,63.7,7367.0,62.1929,62.1929,62.1734,62.1929,7367.0
2024-09-03 13:50:00,63.7,63.71,63.66,63.67,9556.0,62.1929,62.2027,62.1539,62.1636,9556.0
2024-09-03 13:55:00,63.67,63.69,63.62,63.63,71852.0,62.1636,62.1831,62.1148,62.1246,71852.0
2024-09-03 14:00:00,63.63,63.63,63.51,63.54,131832.0,62.1246,62.1246,62.0074,62.0367,131832.0
2024-09-03 14:05:00,63.53,63.55,63.49,63.51,10496.0,62.0269,62.0465,61.9879,62.0074,10496.0
2024-09-03 14:10:00,63.5,63.56,63.5,63.54,13068.0,61.9976,62.0562,61.9976,62.0367,13068.0
2024-09-03 14:15:00,63.54,63.54,63.49,63.49,26318.0,62.0367,62.0367,61.9879,61.9879,26318.0
2024-09-03 14:20:00,63.5,63.53,63.44,63.44,36942.0,61.9976,62.0269,61.9391,61.9391,36942.0
2024-09-03 14:25:00,63.44,63.47,63.42,63.42,21301.0,61.9391,61.9684,61.9195,61.9195,21301.0
2024-09-03 14:30:00,63.42,63.5,63.41,63.49,33826.0,61.9195,61.9976,61.9098,61.9879,33826.0
2024-09-03 14:35:00,63.48,63.5,63.44,63.46,12647.0,61.9781,61.9976,61.9391,61.9586,12647.0
2024-09-03 14:40:00,63.46,63.47,63.42,63.43,27526.0,61.9586,61.9684,61.9195,61.9293,27526.0
2024-09-03 14:45:00,63.42,63.44,63.39,63.4,35844.0,61.9195,61.9391,61.8902,61.9,35844.0
2024-09-03 14:50:00,63.4,63.41,63.37,63.37,12961.0,61.9,61.9098,61.8707,61.8707,12961.0
2024-09-03 14:55:00,63.38,63.4,63.36,63.38,13253.0,61.8805,61.9,61.861,61.8805,13253.0
2024-09-03 15:00:00,63.39,63.42,63.39,63.4,150290.0,61.8902,61.9195,61.8902,61.9,150290.0
2024-09-03 15:05:00,63.4,63.43,63.35,63.35,47027.0,61.9,61.9293,61.8512,61.8512,47027.0
2024-09-03 15:10:00,63.36,63.43,63.34,63.4,49106.0,61.861,61.9293,61.8414,61.9,49106.0
2024-09-03 15:15:00,63.39,63.41,63.37,63.38,31952.0,61.8902,61.9098,61.8707,61.8805,31952.0
2024-09-03 15:20:00,63.39,63.43,63.38,63.38,94835.0,61.8902,61.9293,61.8805,61.8805,94835.0
2024-09-03 15:25:00,63.38,63.39,63.35,63.37,47618.0,61.8805,61.8902,61.8512,61.8707,47618.0
2024-09-03 15:30:00,63.38,63.4,63.35,63.35,22633.0,61.8805,61.9,61.8512,61.8512,22633.0
2024-09-03 15:35:00,63.34,63.34,63.28,63.28,31059.0,61.8414,61.8414,61.7828,61.7828,31059.0
2024-09-03 15:40:00,63.27,63.27,63.19,63.23,47107.0,61.7731,61.7731,61.695,61.734,47107.0
2024-09-03 15:45:00,63.23,63.24,63.14,63.23,80724.0,61.734,61.7438,61.6462,61.734,80724.0
2024-09-03 15:50:00,63.24,63.27,63.17,63.22,105818.0,61.7438,61.7731,61.6754,61.7243,105818.0
2024-09-03 15:55:00,63.22,63.29,63.21,63.27,251058.0,61.7243,61.7926,61.7145,61.7731,251058.0
2024-09-04 09:30:00,62.65,62.99,62.65,62.99,78572.0,61.1678,61.4997,61.1678,61.4997,78572.0
2024-09-04 09:35:00,62.99,63.0,62.94,62.95,96900.0,61.4997,61.5095,61.4509,61.4607,96900.0
2024-09-04 09:40:00,62.95,63.07,62.95,63.02,87866.0,61.4607,61.5778,61.4607,61.529,87866.0
2024-09-04 09:45:00,63.02,63.11,63.0,63.1,47096.0,61.529,61.6169,61.5095,61.6071,47096.0
2024-09-04 09:50:00,63.1,63.11,63.01,63.11,91710.0,61.6071,61.6169,61.5192,61.6169,91710.0
2024-09-04 09:55:00,63.12,63.13,63.06,63.13,72035.0,61.6266,61.6364,61.5681,61.6364,72035.0
2024-09-04 10:00:00,63.1,63.29,62.87,63.16,210765.0,61.6071,61.7926,61.3825,61.6657,210765.0
2024-09-04 10:05:00,63.15,63.24,63.08,63.21,75276.0,61.6559,61.7438,61.5876,61.7145,75276.0
2024-09-04 10:10:00,63.21,63.29,63.14,63.22,42705.0,61.7145,61.7926,61.6462,61.7243,42705.0
2024-09-04 10:15:00,63.26,63.29,63.17,63.22,70184.0,61.7633,61.7926,61.6754,61.7243,70184.0
2024-09-04 10:20:00,63.23,63.38,63.19,63.37,91167.0,61.734,61.8805,61.695,61.8707,91167.0
2024-09-04 10:25:00,63.38,63.42,63.33,63.42,38151.0,61.8805,61.9195,61.8317,61.9195,38151.0
2024-09-04 10:30:00,63.41,63.56,63.39,63.55,43327.0,61.9098,62.0562,61.8902,62.0465,43327.0
2024-09-04 10:35:00,63.56,63.66,63.55,63.62,35215.0,62.0562,62.1539,62.0465,62.1148,35215.0
2024-09-04 10:40:00,63.62,63.68,63.6,63.68,46749.0,62.1148,62.1734,62.0953,62.1734,46749.0
2024-09-04 10:45:00,63.68,63.69,63.52,63.57,79680.0,62.1734,62.1831,62.0172,62.066,79680.0
2024-09-04 10:50:00,63.58,63.62,63.57,63.62,33352.0,62.0757,62.1148,62.066,62.1148,33352.0
2024-09-04 10:55:00,63.63,63.74,63.62,63.73,24898.0,62.1246,62.232,62.1148,62.2222,24898.0
2024-09-04 11:00:00,63.73,63.79,63.7,63.77,19503.0,62.2222,62.2808,62.1929,62.2613,19503.0
2024-09-04 11:05:00,63.76,63.76,63.63,63.63,22390.0,62.2515,62.2515,62.1246,62.1246,22390.0
2024-09-04 11:10:00,63.64,63.66,63.59,63.59,19999.0,62.1343,62.1539,62.0855,62.0855,19999.0
2024-09-04 11:15:00,63.59,63.62,63.56,63.62,30141.0,62.0855,62.1148,62.0562,62.1148,30141.0
2024-09-04 11:20:00,63.61,63.7,63.56,63.59,219593.0,62.105,62.1929,62.0562,62.0855,219593.0
2024-09-04 11:25:00,63.59,63.59,63.44,63.44,42386.0,62.0855,62.0855,61.9391,61.9391,42386.0
2024-09-04 11:30:00,63.43,63.43,63.35,63.42,23357.0,61.9293,61.9293,61.8512,61.9195,23357.0
2024-09-04 11:35:00,63.43,63.43,63.32,63.34,14125.0,61.9293,61.9293,61.8219,61.8414,14125.0
2024-09-04 11:40:00,63.33,63.38,63.3,63.35,11319.0,61.8317,61.8805,61.8024,61.8512,11319.0
2024-09-04 11:45:00,63.35,63.42,63.35,63.37,13938.0,61.8512,61.9195,61.8512,61.8707,13938.0
2024-09-04 11:50:00,63.36,63.4,63.35,63.38,15564.0,61.861,61.9,61.8512,61.8805,15564.0
2024-09-04 11:55:00,63.37,63.38,63.28,63.35,29557.0,61.8707,61.8805,61.7828,61.8512,29557.0
2024-09-04 12:00:00,63.35,63.36,63.24,63.25,22208.0,61.8512,61.861,61.7438,61.7536,22208.0
2024-09-04 12:05:00,63.22,63.3,63.21,63.3,26349.0,61.7243,61.8024,61.7145,61.8024,26349.0
2024-09-04 12:10:00,63.36,63.38,63.31,63.32,10560.0,61.861,61.8805,61.8121,61.8219,10560.0
2024-09-04 12:15:00,63.34,63.39,63.33,63.37,9498.0,61.8414,61.8902,61.8317,61.8707,9498.0
2024-09-04 12:20:00,63.35,63.43,63.34,63.43,10133.0,61.8512,61.9293,61.8414,61.9293,10133.0
2024-09-04 12:25:00,63.43,63.46,63.42,63.45,9566.0,61.9293,61.9586,61.9195,61.9488,9566.0
2024-09-04 12:30:00,63.45,63.59,63.44,63.58,24371.0,61.9488,62.0855,61.9391,62.0757,24371.0
2024-09-04 12:35:00,63.57,63.57,63.52,63.52,14443.0,62.066,62.066,62.0172,62.0172,14443.0
2024-09-04 12:40:00,63.51,63.51,63.35,63.4,29876.0,62.0074,62.0074,61.8512,61.9,29876.0
2024-09-04 12:45:00,63.41,63.46,63.36,63.44,18641.0,61.9098,61.9586,61.861,61.9391,18641.0
2024-09-04 12:50:00,63.44,63.52,63.44,63.5,10064.0,61.9391,62.0172,61.9391,61.9976,10064.0
2024-09-04 12:55:00,63.5,63.53,63.46,63.53,11112.0,61.9976,62.0269,61.9586,62.0269,11112.0
2024-09-04 13:00:00,63.52,63.53,63.46,63.48,9750.0,62.0172,62.0269,61.9586,61.9781,9750.0
2024-09-04 13:05:00,63.49,63.52,63.48,63.51,2991.0,61.9879,62.0172,61.9781,62.0074,2991.0
2024-09-04 13:10:00,63.52,63.54,63.44,63.45,22485.0,62.0172,62.0367,61.9391,61.9488,22485.0
2024-09-04 13:15:00,63.47,63.48,63.43,63.48,8262.0,61.9684,61.9781,61.9293,61.9781,8262.0
2024-09-04 13:20:00,63.48,63.51,63.44,63.44,10859.0,61.9781,62.0074,61.9391,61.9391,10859.0
2024-09-04 13:25:00,63.45,63.45,63.4,63.41,30538.0,61.9488,61.9488,61.9,61.9098,30538.0
2024-09-04 13:30:00,63.41,63.43,63.4,63.42,22755.0,61.9098,61.9293,61.9,61.9195,22755.0
2024-09-04 13:35:00,63.43,63.45,63.41,63.42,36068.0,61.9293,61.9488,61.9098,61.9195,36068.0
2024-09-04 13:40:00,63.42,63.46,63.4,63.41,16959.0,61.9195,61.9586,61.9,61.9098,16959.0
2024-09-04 13:45:00,63.41,63.47,63.41,63.44,16758.0,61.9098,61.9684,61.9098,61.9391,16758.0
2024-09-04 13:50:00,63.43,63.43,63.33,63.35,11667.0,61.9293,61.9293,61.8317,61.8512,11667.0
2024-09-04 13:55:00,63.36,63.36,63.32,63.33,15998.0,61.861,61.861,61.8219,61.8317,15998.0
2024-09-04 14:00:00,63.33,63.34,63.3,63.3,10726.0,61.8317,61.8414,61.8024,61.8024,10726.0
2024-09-04 14:05:00,63.3,63.36,63.28,63.33,11402.0,61.8024,61.861,61.7828,61.8317,11402.0
2024-09-04 14:10:00,63.34,63.37,63.32,63.37,6892.0,61.8414,61.8707,61.8219,61.8707,6892.0
2024-09-04 14:15:00,63.37,63.38,63.3,63.3,12555.0,61.8707,61.8805,61.8024,61.8024,12555.0
2024-09-04 14:20:00,63.3,63.3,63.26,63.29,12380.0,61.8024,61.8024,61.7633,61.7926,12380.0
2024-09-04 14:25:00,63.29,63.33,63.29,63.32,12889.0,61.7926,61.8317,61.7926,61.8219,12889.0
2024-09-04 14:30:00,63.31,63.36,63.28,63.28,11042.0,61.8121,61.861,61.7828,61.7828,11042.0
2024-09-04 14:35:00,63.27,63.27,63.18,63.19,65311.0,61.7731,61.7731,61.6852,61.695,65311.0
2024-09-04 14:40:00,63.2,63.24,63.2,63.21,4495.0,61.7047,61.7438,61.7047,61.7145,4495.0
2024-09-04 14:45:00,63.2,63.25,63.19,63.24,9619.0,61.7047,61.7536,61.695,61.7438,9619.0
2024-09-04 14:50:00,63.22,63.22,63.17,63.22,14612.0,61.7243,61.7243,61.6754,61.7243,14612.0
2024-09-04 14:55:00,63.21,63.24,63.18,63.19,8226.0,61.7145,61.7438,61.6852,61.695,8226.0
2024-09-04 15:00:00,63.18,63.22,63.13,63.16,15117.0,61.6852,61.7243,61.6364,61.6657,15117.0
2024-09-04 15:05:00,63.16,63.19,63.15,63.16,8887.0,61.6657,61.695,61.6559,61.6657,8887.0
2024-09-04 15:10:00,63.15,63.18,63.11,63.17,30108.0,61.6559,61.6852,61.6169,61.6754,30108.0
2024-09-04 15:15:00,63.2,63.2,63.16,63.16,9389.0,61.7047,61.7047,61.6657,61.6657,9389.0
2024-09-04 15:20:00,63.17,63.24,63.17,63.23,50563.0,61.6754,61.7438,61.6754,61.734,50563.0
2024-09-04 15:25:00,63.24,63.25,63.21,63.25,6395.0,61.7438,61.7536,61.7145,61.7536,6395.0
2024-09-04 15:30:00,63.24,63.24,63.17,63.2,11378.0,61.7438,61.7438,61.6754,61.7047,11378.0
2024-09-04 15:35:00,63.2,63.22,63.16,63.22,9425.0,61.7047,61.7243,61.6657,61.7243,9425.0
2024-09-04 15:40:00,63.21,63.26,63.2,63.25,58906.0,61.7145,61.7633,61.7047,61.7536,58906.0
2024-09-04 15:45:00,63.25,63.26,63.21,63.24,66562.0,61.7536,61.7633,61.7145,61.7438,66562.0
2024-09-04 15:50:00,63.24,63.31,63.16,63.21,128562.0,61.7438,61.8121,61.6657,61.7145,128562.0
2024-09-04 15:55:00,63.2,63.29,63.17,63.26,268313.0,61.7047,61.7926,61.6754,61.7633,268313.0
2024-09-05 09:30:00,63.18,63.18,62.85,62.85,46991.0,61.6852,61.6852,61.363,61.363,46991.0
2024-09-05 09:35:00,62.87,63.11,62.85,63.04,46347.0,61.3825,61.6169,61.363,61.5485,46347.0
2024-09-05 09:40:00,63.04,63.08,63.03,63.07,5919.0,61.5485,61.5876,61.5388,61.5778,5919.0
2024-09-05 09:45:00,63.08,63.17,63.01,63.03,51116.0,61.5876,61.6754,61.5192,61.5388,51116.0
2024-09-05 09:50:00,63.04,63.1,63.0,63.08,39944.0,61.5485,61.6071,61.5095,61.5876,39944.0
2024-09-05 09:55:00,63.11,63.14,63.09,63.1,15312.0,61.6169,61.6462,61.5973,61.6071,15312.0
2024-09-05 10:00:00,63.13,63.26,63.11,63.16,46002.0,61.6364,61.7633,61.6169,61.6657,46002.0
2024-09-05 10:05:00,63.14,63.25,63.14,63.2,25973.0,61.6462,61.7536,61.6462,61.7047,25973.0
2024-09-05 10:10:00,63.21,63.21,63.06,63.09,9008.0,61.7145,61.7145,61.5681,61.5973,9008.0
2024-09-05 10:15:00,63.1,63.19,63.08,63.18,13200.0,61.6071,61.695,61.5876,61.6852,13200.0
2024-09-05 10:20:00,63.19,63.31,63.18,63.29,16232.0,61.695,61.8121,61.6852,61.7926,16232.0
2024-09-05 10:25:00,63.29,63.33,63.2,63.21,25642.0,61.7926,61.8317,61.7047,61.7145,25642.0
2024-09-05 10:30:00,63.22,63.27,63.17,63.19,16196.0,61.7243,61.7731,61.6754,61.695,16196.0
2024-09-05 10:35:00,63.19,63.2,63.15,63.18,12280.0,61.695,61.7047,61.6559,61.6852,12280.0
2024-09-05 10:40:00,63.17,63.17,63.03,63.04,23772.0,61.6754,61.6754,61.5388,61.5485,23772.0
2024-09-05 10:45:00,63.04,63.04,62.91,62.94,33535.0,61.5485,61.5485,61.4216,61.4509,33535.0
2024-09-05 10:50:00,62.93,62.94,62.88,62.93,23885.0,61.4411,61.4509,61.3923,61.4411,23885.0
2024-09-05 10:55:00,62.94,62.96,62.88,62.9,22083.0,61.4509,61.4704,61.3923,61.4118,22083.0
2024-09-05 11:00:00,62.89,62.9,62.78,62.85,20433.0,61.4021,61.4118,61.2947,61.363,20433.0
2024-09-05 11:05:00,62.85,62.95,62.85,62.94,34003.0,61.363,61.4607,61.363,61.4509,34003.0
2024-09-05 11:10:00,62.94,62.95,62.79,62.81,22366.0,61.4509,61.4607,61.3044,61.324,22366.0
2024-09-05 11:15:00,62.83,62.86,62.81,62.82,11318.0,61.3435,61.3728,61.324,61.3337,11318.0
2024-09-05 11:20:00,62.83,62.83,62.73,62.76,14120.0,61.3435,61.3435,61.2459,61.2751,14120.0
2024-09-05 11:25:00,62.75,62.75,62.64,62.66,12469.0,61.2654,61.2654,61.158,61.1775,12469.0
2024-09-05 11:30:00,62.67,62.68,62.6,62.65,13543.0,61.1873,61.197,61.1189,61.1678,13543.0
2024-09-05 11:35:00,62.67,62.77,62.67,62.74,41261.0,61.1873,61.2849,61.1873,61.2556,41261.0
2024-09-05 11:40:00,62.74,62.77,62.73,62.76,46279.0,61.2556,61.2849,61.2459,61.2751,46279.0
2024-09-05 11:45:00,62.75,62.79,62.72,62.75,52284.0,61.2654,61.3044,61.2361,61.2654,52284.0
2024-09-05 11:50:00,62.75,62.8,62.71,62.73,59427.0,61.2654,61.3142,61.2263,61.2459,59427.0
2024-09-05 11:55:00,62.74,62.76,62.7,62.72,43257.0,61.2556,61.2751,61.2166,61.2361,43257.0
2024-09-05 12:00:00,62.73,62.83,62.71,62.79,97646.0,61.2459,61.3435,61.2263,61.3044,97646.0
2024-09-05 12:05:00,62.79,62.87,62.78,62.85,40918.0,61.3044,61.3825,61.2947,61.363,40918.0
2024-09-05 12:10:00,62.85,62.85,62.76,62.8,23014.0,61.363,61.363,61.2751,61.3142,23014.0
2024-09-05 12:15:00,62.81,62.84,62.76,62.83,40330.0,61.324,61.3533,61.2751,61.3435,40330.0
2024-09-05 12:20:00,62.83,62.93,62.82,62.92,23941.0,61.3435,61.4411,61.3337,61.4314,23941.0
2024-09-05 12:25:00,62.92,62.98,62.92,62.96,19221.0,61.4314,61.4899,61.4314,61.4704,19221.0
2024-09-05 12:30:00,62.95,62.95,62.91,62.93,21285.0,61.4607,61.4607,61.4216,61.4411,21285.0
2024-09-05 12:35:00,62.94,62.96,62.92,62.93,19509.0,61.4509,61.4704,61.4314,61.4411,19509.0
2024-09-05 12:40:00,62.94,62.99,62.94,62.97,23736.0,61.4509,61.4997,61.4509,61.4802,23736.0
2024-09-05 12:45:00,62.96,62.96,62.9,62.9,38118.0,61.4704,61.4704,61.4118,61.4118,38118.0
2024-09-05 12:50:00,62.9,62.91,62.87,62.88,39197.0,61.4118,61.4216,61.3825,61.3923,39197.0
2024-09-05 12:55:00,62.88,62.97,62.88,62.9,13217.0,61.3923,61.4802,61.3923,61.4118,13217.0
2024-09-05 13:00:00,62.91,62.93,62.87,62.88,5852.0,61.4216,61.4411,61.3825,61.3923,5852.0
2024-09-05 13:05:00,62.89,62.91,62.83,62.86,8376.0,61.4021,61.4216,61.3435,61.3728,8376.0
2024-09-05 13:10:00,62.87,62.91,62.86,62.89,7978.0,61.3825,61.4216,61.3728,61.4021,7978.0
2024-09-05 13:15:00,62.88,62.89,62.81,62.89,59030.0,61.3923,61.4021,61.324,61.4021,59030.0
2024-09-05 13:20:00,62.88,62.9,62.87,62.89,10470.0,61.3923,61.4118,61.3825,61.4021,10470.0
2024-09-05 13:25:00,62.92,62.92,62.84,62.84,15245.0,61.4314,61.4314,61.3533,61.3533,15245.0
2024-09-05 13:30:00,62.84,62.9,62.84,62.9,20032.0,61.3533,61.4118,61.3533,61.4118,20032.0
2024-09-05 13:35:00,62.9,62.96,62.9,62.94,15499.0,61.4118,61.4704,61.4118,61.4509,15499.0
2024-09-05 13:40:00,62.95,63.04,62.95,63.04,15808.0,61.4607,61.5485,61.4607,61.5485,15808.0
2024-09-05 13:45:00,63.04,63.12,63.02,63.12,13117.0,61.5485,61.6266,61.529,61.6266,13117.0
2024-09-05 13:50:00,63.12,63.13,63.09,63.11,4728.0,61.6266,61.6364,61.5973,61.6169,4728.0
2024-09-05 13:55:00,63.11,63.2,63.1,63.19,23847.0,61.6169,61.7047,61.6071,61.695,23847.0
2024-09-05 14:00:00,63.19,63.22,63.11,63.18,33473.0,61.695,61.7243,61.6169,61.6852,33473.0
2024-09-05 14:05:00,63.18,63.18,63.13,63.14,18311.0,61.6852,61.6852,61.6364,61.6462,18311.0
2024-09-05 14:10:00,63.15,63.15,63.1,63.11,6944.0,61.6559,61.6559,61.6071,61.6169,6944.0
2024-09-05 14:15:00,63.11,63.15,63.11,63.15,14163.0,61.6169,61.6559,61.6169,61.6559,14163.0
2024-09-05 14:20:00,63.15,63.16,63.11,63.11,9868.0,61.6559,61.6657,61.6169,61.6169,9868.0
2024-09-05 14:25:00,63.11,63.11,63.07,63.08,54165.0,61.6169,61.6169,61.5778,61.5876,54165.0
2024-09-05 14:30:00,63.08,63.12,63.08,63.09,11285.0,61.5876,61.6266,61.5876,61.5973,11285.0
2024-09-05 14:35:00,63.08,63.12,63.08,63.09,19167.0,61.5876,61.6266,61.5876,61.5973,19167.0
2024-09-05 14:40:00,63.09,63.1,63.07,63.08,21677.0,61.5973,61.6071,61.5778,61.5876,21677.0
2024-09-05 14:45:00,63.09,63.13,63.08,63.13,17356.0,61.5973,61.6364,61.5876,61.6364,17356.0
2024-09-05 14:50:00,63.14,63.18,63.1,63.12,35881.0,61.6462,61.6852,61.6071,61.6266,35881.0
2024-09-05 14:55:00,63.12,63.12,63.07,63.07,29257.0,61.6266,61.6266,61.5778,61.5778,29257.0
2024-09-05 15:00:00,63.07,63.07,63.02,63.07,24311.0,61.5778,61.5778,61.529,61.5778,24311.0
2024-09-05 15:05:00,63.07,63.07,63.05,63.05,7141.0,61.5778,61.5778,61.5583,61.5583,7141.0
2024-09-05 15:10:00,63.05,63.06,63.01,63.01,13724.0,61.5583,61.5681,61.5192,61.5192,13724.0
2024-09-05 15:15:00,63.02,63.02,62.93,62.98,32288.0,61.529,61.529,61.4411,61.4899,32288.0
2024-09-05 15:20:00,62.99,63.01,62.96,63.01,4356.0,61.4997,61.5192,61.4704,61.5192,4356.0
2024-09-05 15:25:00,63.01,63.03,62.99,63.03,17688.0,61.5192,61.5388,61.4997,61.5388,17688.0
2024-09-05 15:30:00,63.02,63.08,63.01,63.07,17985.0,61.529,61.5876,61.5192,61.5778,17985.0
2024-09-05 15:35:00,63.07,63.07,62.98,62.99,30143.0,61.5778,61.5778,61.4899,61.4997,30143.0
2024-09-05 15:40:00,62.98,62.98,62.89,62.9,297120.0,61.4899,61.4899,61.4021,61.4118,297120.0
2024-09-05 15:45:00,62.89,62.91,62.84,62.87,45888.0,61.4021,61.4216,61.3533,61.3825,45888.0
2024-09-05 15:50:00,62.87,62.88,62.8,62.84,157260.0,61.3825,61.3923,61.3142,61.3533,157260.0
2024-09-05 15:55:00,62.83,62.92,62.82,62.92,180337.0,61.3435,61.4314,61.3337,61.4314,180337.0
2024-09-06 09:30:00,62.14,62.42,62.14,62.32,62227.0,60.6698,60.9432,60.6698,60.8456,62227.0
2024-09-06 09:35:00,62.33,62.39,61.99,62.0,126686.0,60.8553,60.9139,60.5234,60.5331,126686.0
2024-09-06 09:40:00,62.01,62.1,61.92,62.03,47630.0,60.5429,60.6308,60.455,60.5624,47630.0
2024-09-06 09:45:00,62.02,62.06,61.94,61.94,40632.0,60.5527,60.5917,60.4745,60.4745,40632.0
2024-09-06 09:50:00,61.94,61.94,61.79,61.79,69726.0,60.4745,60.4745,60.3281,60.3281,69726.0
2024-09-06 09:55:00,61.8,61.85,61.69,61.69,52079.0,60.3379,60.3867,60.2305,60.2305,52079.0
2024-09-06 10:00:00,61.67,61.67,61.59,61.61,27565.0,60.2109,60.2109,60.1328,60.1524,27565.0
2024-09-06 10:05:00,61.61,61.66,61.56,61.59,24478.0,60.1524,60.2012,60.1035,60.1328,24478.0
2024-09-06 10:10:00,61.58,61.64,61.54,61.62,46323.0,60.1231,60.1816,60.084,60.1621,46323.0
2024-09-06 10:15:00,61.62,61.64,61.56,61.62,26930.0,60.1621,60.1816,60.1035,60.1621,26930.0
2024-09-06 10:20:00,61.63,61.69,61.53,61.53,29711.0,60.1719,60.2305,60.0742,60.0742,29711.0
2024-09-06 10:25:00,61.53,61.55,61.35,61.36,36320.0,60.0742,60.0938,59.8985,59.9083,36320.0
2024-09-06 10:30:00,61.35,61.4,61.27,61.27,44562.0,59.8985,59.9473,59.8204,59.8204,44562.0
2024-09-06 10:35:00,61.27,61.39,61.22,61.36,28122.0,59.8204,59.9376,59.7716,59.9083,28122.0
2024-09-06 10:40:00,61.35,61.36,61.12,61.12,22773.0,59.8985,59.9083,59.6739,59.6739,22773.0
2024-09-06 10:45:00,61.14,61.2,61.1,61.12,16731.0,59.6935,59.7521,59.6544,59.6739,16731.0
2024-09-06 10:50:00,61.11,61.12,60.97,60.97,118542.0,59.6642,59.6739,59.5275,59.5275,118542.0
2024-09-06 10:55:00,60.96,61.05,60.95,61.03,46356.0,59.5177,59.6056,59.508,59.5861,46356.0
2024-09-06 11:00:00,61.02,61.55,61.02,61.23,230106.0,59.5763,60.0938,59.5763,59.7813,230106.0
2024-09-06 11:05:00,61.23,61.33,61.07,61.07,136914.0,59.7813,59.879,59.6251,59.6251,136914.0
2024-09-06 11:10:00,61.08,61.19,61.08,61.14,53219.0,59.6349,59.7423,59.6349,59.6935,53219.0
2024-09-06 11:15:00,61.16,61.17,60.91,60.97,59620.0,59.713,59.7228,59.4689,59.5275,59620.0
2024-09-06 11:20:00,60.97,61.05,60.92,60.99,24747.0,59.5275,59.6056,59.4787,59.547,24747.0
2024-09-06 11:25:00,60.99,61.03,60.9,60.92,37645.0,59.547,59.5861,59.4592,59.4787,37645.0
2024-09-06 11:30:00,60.94,61.0,60.87,60.94,33387.0,59.4982,59.5568,59.4299,59.4982,33387.0
2024-09-06 11:35:00,60.91,60.94,60.87,60.92,22806.0,59.4689,59.4982,59.4299,59.4787,22806.0
2024-09-06 11:40:00,60.91,60.93,60.82,60.83,60764.0,59.4689,59.4884,59.381,59.3908,60764.0
2024-09-06 11:45:00,60.84,60.84,60.73,60.77,28355.0,59.4006,59.4006,59.2932,59.3322,28355.0
2024-09-06 11:50:00,60.76,60.76,60.67,60.7,9562.0,59.3225,59.3225,59.2346,59.2639,9562.0
2024-09-06 11:55:00,60.71,60.76,60.69,60.71,13304.0,59.2737,59.3225,59.2541,59.2737,13304.0
2024-09-06 12:00:00,60.7,60.73,60.66,60.67,11059.0,59.2639,59.2932,59.2248,59.2346,11059.0
2024-09-06 12:05:00,60.65,60.69,60.62,60.63,22943.0,59.2151,59.2541,59.1858,59.1955,22943.0
2024-09-06 12:10:00,60.64,60.69,60.62,60.64,15927.0,59.2053,59.2541,59.1858,59.2053,15927.0
2024-09-06 12:15:00,60.63,60.63,60.55,60.55,22623.0,59.1955,59.1955,59.1174,59.1174,22623.0
2024-09-06 12:20:00,60.56,60.57,60.54,60.57,16994.0,59.1272,59.137,59.1077,59.137,16994.0
2024-09-06 12:25:00,60.56,60.59,60.47,60.47,33517.0,59.1272,59.1565,59.0393,59.0393,33517.0
2024-09-06 12:30:00,60.48,60.56,60.45,60.56,86144.0,59.0491,59.1272,59.0198,59.1272,86144.0
2024-09-06 12:35:00,60.55,60.62,60.5,60.5,15129.0,59.1174,59.1858,59.0686,59.0686,15129.0
2024-09-06 12:40:00,60.51,60.52,60.46,60.5,36023.0,59.0784,59.0881,59.0296,59.0686,36023.0
2024-09-06 12:45:00,60.51,60.51,60.37,60.39,45876.0,59.0784,59.0784,58.9417,58.9612,45876.0
2024-09-06 12:50:00,60.41,60.42,60.38,60.41,35493.0,58.9807,58.9905,58.9515,58.9807,35493.0
2024-09-06 12:55:00,60.42,60.49,60.42,60.48,47367.0,58.9905,59.0589,58.9905,59.0491,47367.0
2024-09-06 13:00:00,60.47,60.52,60.44,60.5,45658.0,59.0393,59.0881,59.01,59.0686,45658.0
2024-09-06 13:05:00,60.5,60.59,60.48,60.57,46064.0,59.0686,59.1565,59.0491,59.137,46064.0
2024-09-06 13:10:00,60.56,60.65,60.56,60.65,15850.0,59.1272,59.2151,59.1272,59.2151,15850.0
2024-09-06 13:15:00,60.64,60.64,60.6,60.61,12608.0,59.2053,59.2053,59.1663,59.176,12608.0
2024-09-06 13:20:00,60.61,60.72,60.6,60.71,35227.0,59.176,59.2834,59.1663,59.2737,35227.0
2024-09-06 13:25:00,60.72,60.73,60.61,60.62,25767.0,59.2834,59.2932,59.176,59.1858,25767.0
2024-09-06 13:30:00,60.62,60.63,60.57,60.6,25873.0,59.1858,59.1955,59.137,59.1663,25873.0
2024-09-06 13:35:00,60.59,60.59,60.52,60.54,23711.0,59.1565,59.1565,59.0881,59.1077,23711.0
2024-09-06 13:40:00,60.54,60.55,60.49,60.52,91075.0,59.1077,59.1174,59.0589,59.0881,91075.0
2024-09-06 13:45:00,60.52,60.53,60.49,60.51,19830.0,59.0881,59.0979,59.0589,59.0784,19830.0
2024-09-06 13:50:00,60.51,60.55,60.5,60.55,15076.0,59.0784,59.1174,59.0686,59.1174,15076.0
2024-09-06 13:55:00,60.56,60.61,60.55,60.55,25620.0,59.1272,59.176,59.1174,59.1174,25620.0
2024-09-06 14:00:00,60.55,60.6,60.46,60.48,47957.0,59.1174,59.1663,59.0296,59.0491,47957.0
2024-09-06 14:05:00,60.47,60.49,60.45,60.48,47565.0,59.0393,59.0589,59.0198,59.0491,47565.0
2024-09-06 14:10:00,60.47,60.52,60.46,60.49,24146.0,59.0393,59.0881,59.0296,59.0589,24146.0
2024-09-06 14:15:00,60.49,60.52,60.45,60.47,46367.0,59.0589,59.0881,59.0198,59.0393,46367.0
2024-09-06 14:20:00,60.47,60.5,60.45,60.46,25422.0,59.0393,59.0686,59.0198,59.0296,25422.0
2024-09-06 14:25:00,60.46,60.52,60.44,60.51,45763.0,59.0296,59.0881,59.01,59.0784,45763.0
2024-09-06 14:30:00,60.51,60.54,60.48,60.5,23671.0,59.0784,59.1077,59.0491,59.0686,23671.0
2024-09-06 14:35:00,60.49,60.5,60.47,60.49,48174.0,59.0589,59.0686,59.0393,59.0589,48174.0
2024-09-06 14:40:00,60.49,60.52,60.49,60.52,44161.0,59.0589,59.0881,59.0589,59.0881,44161.0
2024-09-06 14:45:00,60.52,60.52,60.47,60.51,54033.0,59.0881,59.0881,59.0393,59.0784,54033.0
2024-09-06 14:50:00,60.51,60.52,60.48,60.52,38225.0,59.0784,59.0881,59.0491,59.0881,38225.0
2024-09-06 14:55:00,60.52,60.56,60.5,60.53,25289.0,59.0881,59.1272,59.0686,59.0979,25289.0
2024-09-06 15:00:00,60.53,60.56,60.52,60.55,10607.0,59.0979,59.1272,59.0881,59.1174,10607.0
2024-09-06 15:05:00,60.56,60.6,60.55,60.58,13207.0,59.1272,59.1663,59.1174,59.1467,13207.0
2024-09-06 15:10:00,60.59,60.59,60.52,60.54,13468.0,59.1565,59.1565,59.0881,59.1077,13468.0
2024-09-06 15:15:00,60.56,60.56,60.53,60.55,5627.0,59.1272,59.1272,59.0979,59.1174,5627.0
2024-09-06 15:20:00,60.55,60.6,60.55,60.58,20221.0,59.1174,59.1663,59.1174,59.1467,20221.0
2024-09-06 15:25:00,60.59,60.65,60.58,60.61,24669.0,59.1565,59.2151,59.1467,59.176,24669.0
2024-09-06 15:30:00,60.61,60.62,60.57,60.6,17860.0,59.176,59.1858,59.137,59.1663,17860.0
2024-09-06 15:35:00,60.59,60.59,60.52,60.53,16098.0,59.1565,59.1565,59.0881,59.0979,16098.0
2024-09-06 15:40:00,60.53,60.57,60.52,60.53,17581.0,59.0979,59.137,59.0881,59.0979,17581.0
2024-09-06 15:45:00,60.53,60.63,60.53,60.63,56106.0,59.0979,59.1955,59.0979,59.1955,56106.0
2024-09-06 15:50:00,60.63,60.69,60.49,60.51,191337.0,59.1955,59.2541,59.0589,59.0784,191337.0
2024-09-06 15:55:00,60.51,60.55,60.47,60.55,300567.0,59.0784,59.1174,59.0393,59.1174,300567.0
2024-09-09 09:30:00,61.51,61.64,61.47,61.6,108288.0,60.0547,60.1816,60.0157,60.1426,108288.0
2024-09-09 09:35:00,61.6,61.63,61.57,61.62,93255.0,60.1426,60.1719,60.1133,60.1621,93255.0
2024-09-09 09:40:00,61.62,61.62,61.56,61.57,63540.0,60.1621,60.1621,60.1035,60.1133,63540.0
2024-09-09 09:45:00,61.57,61.62,61.56,61.6,27688.0,60.1133,60.1621,60.1035,60.1426,27688.0
2024-09-09 09:50:00,61.6,61.69,61.58,61.67,29777.0,60.1426,60.2305,60.1231,60.2109,29777.0
2024-09-09 09:55:00,61.67,61.7,61.65,61.66,25707.0,60.2109,60.2402,60.1914,60.2012,25707.0
2024-09-09 10:00:00,61.66,61.66,61.63,61.63,9226.0,60.2012,60.2012,60.1719,60.1719,9226.0
2024-09-09 10:05:00,61.63,61.68,61.62,61.67,10412.0,60.1719,60.2207,60.1621,60.2109,10412.0
2024-09-09 10:10:00,61.68,61.75,61.68,61.74,22312.0,60.2207,60.289,60.2207,60.2793,22312.0
2024-09-09 10:15:00,61.73,61.79,61.68,61.7,15484.0,60.2695,60.3281,60.2207,60.2402,15484.0
2024-09-09 10:20:00,61.7,61.7,61.61,61.62,33371.0,60.2402,60.2402,60.1524,60.1621,33371.0
2024-09-09 10:25:00,61.62,61.62,61.54,61.54,10830.0,60.1621,60.1621,60.084,60.084,10830.0
2024-09-09 10:30:00,61.54,61.54,61.46,61.49,16119.0,60.084,60.084,60.0059,60.0352,16119.0
2024-09-09 10:35:00,61.5,61.51,61.46,61.46,7663.0,60.045,60.0547,60.0059,60.0059,7663.0
2024-09-09 10:40:00,61.47,61.47,61.38,61.38,15865.0,60.0157,60.0157,59.9278,59.9278,15865.0
2024-09-09 10:45:00,61.38,61.43,61.33,61.38,23878.0,59.9278,59.9766,59.879,59.9278,23878.0
2024-09-09 10:50:00,61.39,61.46,61.39,61.44,14260.0,59.9376,60.0059,59.9376,59.9864,14260.0
2024-09-09 10:55:00,61.45,61.48,61.35,61.35,9256.0,59.9961,60.0254,59.8985,59.8985,9256.0
2024-09-09 11:00:00,61.35,61.42,61.33,61.39,12890.0,59.8985,59.9669,59.879,59.9376,12890.0
2024-09-09 11:05:00,61.39,61.43,61.38,61.39,11777.0,59.9376,59.9766,59.9278,59.9376,11777.0
2024-09-09 11:10:00,61.38,61.4,61.33,61.33,8865.0,59.9278,59.9473,59.879,59.879,8865.0
2024-09-09 11:15:00,61.32,61.34,61.31,61.32,7097.0,59.8692,59.8887,59.8595,59.8692,7097.0
2024-09-09 11:20:00,61.31,61.34,61.31,61.34,5116.0,59.8595,59.8887,59.8595,59.8887,5116.0
2024-09-09 11:25:00,61.35,61.4,61.32,61.4,13886.0,59.8985,59.9473,59.8692,59.9473,13886.0
2024-09-09 11:30:00,61.4,61.47,61.39,61.46,25812.0,59.9473,60.0157,59.9376,60.0059,25812.0
2024-09-09 11:35:00,61.46,61.5,61.45,61.5,11400.0,60.0059,60.045,59.9961,60.045,11400.0
2024-09-09 11:40:00,61.51,61.53,61.5,61.53,7996.0,60.0547,60.0742,60.045,60.0742,7996.0
2024-09-09 11:45:00,61.53,61.59,61.53,61.58,11265.0,60.0742,60.1328,60.0742,60.1231,11265.0
2024-09-09 11:50:00,61.58,61.61,61.56,61.6,3848.0,60.1231,60.1524,60.1035,60.1426,3848.0
2024-09-09 11:55:00,61.61,61.63,61.59,61.61,7292.0,60.1524,60.1719,60.1328,60.1524,7292.0
2024-09-09 12:00:00,61.63,61.7,61.61,61.68,17744.0,60.1719,60.2402,60.1524,60.2207,17744.0
2024-09-09 12:05:00,61.68,61.69,61.65,61.68,11527.0,60.2207,60.2305,60.1914,60.2207,11527.0
2024-09-09 12:10:00,61.68,61.72,61.68,61.7,8920.0,60.2207,60.2598,60.2207,60.2402,8920.0
2024-09-09 12:15:00,61.7,61.79,61.7,61.79,6450.0,60.2402,60.3281,60.2402,60.3281,6450.0
2024-09-09 12:20:00,61.77,61.79,61.74,61.74,7700.0,60.3086,60.3281,60.2793,60.2793,7700.0
2024-09-09 12:25:00,61.75,61.8,61.75,61.77,10501.0,60.289,60.3379,60.289,60.3086,10501.0
2024-09-09 12:30:00,61.77,61.81,61.76,61.81,14048.0,60.3086,60.3476,60.2988,60.3476,14048.0
2024-09-09 12:35:00,61.81,61.86,61.79,61.8,15022.0,60.3476,60.3964,60.3281,60.3379,15022.0
2024-09-09 12:40:00,61.8,61.87,61.8,61.82,6835.0,60.3379,60.4062,60.3379,60.3574,6835.0
2024-09-09 12:45:00,61.83,61.87,61.81,61.81,5055.0,60.3672,60.4062,60.3476,60.3476,5055.0
2024-09-09 12:50:00,61.81,61.84,61.81,61.83,4949.0,60.3476,60.3769,60.3476,60.3672,4949.0
2024-09-09 12:55:00,61.83,61.85,61.81,61.84,1798.0,60.3672,60.3867,60.3476,60.3769,1798.0
2024-09-09 13:00:00,61.85,61.88,61.84,61.86,7202.0,60.3867,60.416,60.3769,60.3964,7202.0
2024-09-09 13:05:00,61.86,61.9,61.86,61.89,28992.0,60.3964,60.4355,60.3964,60.4257,28992.0
2024-09-09 13:10:00,61.89,61.9,61.87,61.88,31276.0,60.4257,60.4355,60.4062,60.416,31276.0
2024-09-09 13:15:00,61.88,61.88,61.85,61.88,25395.0,60.416,60.416,60.3867,60.416,25395.0
2024-09-09 13:20:00,61.87,61.87,61.8,61.81,6328.0,60.4062,60.4062,60.3379,60.3476,6328.0
2024-09-09 13:25:00,61.81,61.83,61.79,61.8,31248.0,60.3476,60.3672,60.3281,60.3379,31248.0
2024-09-09 13:30:00,61.79,61.79,61.66,61.69,26721.0,60.3281,60.3281,60.2012,60.2305,26721.0
2024-09-09 13:35:00,61.69,61.76,61.69,61.76,9591.0,60.2305,60.2988,60.2305,60.2988,9591.0
2024-09-09 13:40:00,61.77,61.79,61.63,61.63,10597.0,60.3086,60.3281,60.1719,60.1719,10597.0
2024-09-09 13:45:00,61.62,61.72,61.61,61.71,5286.0,60.1621,60.2598,60.1524,60.25,5286.0
2024-09-09 13:50:00,61.71,61.71,61.65,61.67,7481.0,60.25,60.25,60.1914,60.2109,7481.0
2024-09-09 13:55:00,61.67,61.67,61.57,61.58,6868.0,60.2109,60.2109,60.1133,60.1231,6868.0
2024-09-09 14:00:00,61.59,61.6,61.53,61.56,13783.0,60.1328,60.1426,60.0742,60.1035,13783.0
2024-09-09 14:05:00,61.56,61.57,61.54,61.54,7745.0,60.1035,60.1133,60.084,60.084,7745.0
2024-09-09 14:10:00,61.54,61.57,61.53,61.55,9612.0,60.084,60.1133,60.0742,60.0938,9612.0
2024-09-09 14:15:00,61.53,61.6,61.52,61.58,11110.0,60.0742,60.1426,60.0645,60.1231,11110.0
2024-09-09 14:20:00,61.59,61.59,61.55,61.58,8818.0,60.1328,60.1328,60.0938,60.1231,8818.0
2024-09-09 14:25:00,61.57,61.61,61.53,61.53,29988.0,60.1133,60.1524,60.0742,60.0742,29988.0
2024-09-09 14:30:00,61.52,61.56,61.51,61.56,20283.0,60.0645,60.1035,60.0547,60.1035,20283.0
2024-09-09 14:35:00,61.57,61.58,61.47,61.48,35394.0,60.1133,60.1231,60.0157,60.0254,35394.0
2024-09-09 14:40:00,61.48,61.55,61.47,61.54,21941.0,60.0254,60.0938,60.0157,60.084,21941.0
2024-09-09 14:45:00,61.55,61.58,61.53,61.55,19859.0,60.0938,60.1231,60.0742,60.0938,19859.0
2024-09-09 14:50:00,61.55,61.58,61.54,61.55,9416.0,60.0938,60.1231,60.084,60.0938,9416.0
2024-09-09 14:55:00,61.55,61.57,61.53,61.55,24012.0,60.0938,60.1133,60.0742,60.0938,24012.0
2024-09-09 15:00:00,61.54,61.54,61.47,61.48,29677.0,60.084,60.084,60.0157,60.0254,29677.0
2024-09-09 15:05:00,61.48,61.52,61.47,61.52,7011.0,60.0254,60.0645,60.0157,60.0645,7011.0
2024-09-09 15:10:00,61.51,61.52,61.5,61.51,8785.0,60.0547,60.0645,60.045,60.0547,8785.0
2024-09-09 15:15:00,61.51,61.53,61.51,61.52,20237.0,60.0547,60.0742,60.0547,60.0645,20237.0
2024-09-09 15:20:00,61.51,61.51,61.44,61.49,25301.0,60.0547,60.0547,59.9864,60.0352,25301.0
2024-09-09 15:25:00,61.49,61.55,61.49,61.54,38642.0,60.0352,60.0938,60.0352,60.084,38642.0
2024-09-09 15:30:00,61.54,61.6,61.51,61.58,21995.0,60.084,60.1426,60.0547,60.1231,21995.0
2024-09-09 15:35:00,61.58,61.6,61.54,61.6,47238.0,60.1231,60.1426,60.084,60.1426,47238.0
2024-09-09 15:40:00,61.61,61.65,61.6,61.65,33694.0,60.1524,60.1914,60.1426,60.1914,33694.0
2024-09-09 15:45:00,61.65,61.66,61.6,61.62,64694.0,60.1914,60.2012,60.1426,60.1621,64694.0
2024-09-09 15:50:00,61.61,61.64,61.53,61.57,62955.0,60.1524,60.1816,60.0742,60.1133,62955.0
2024-09-09 15:55:00,61.57,61.65,61.54,61.64,232525.0,60.1133,60.1914,60.084,60.1816,232525.0
2024-09-10 09:30:00,61.42,61.42,61.16,61.17,56976.0,59.9669,59.9669,59.713,59.7228,56976.0
2024-09-10 09:35:00,61.17,61.2,61.12,61.13,49571.0,59.7228,59.7521,59.6739,59.6837,49571.0
2024-09-10 09:40:00,61.12,61.16,61.09,61.14,33367.0,59.6739,59.713,59.6447,59.6935,33367.0
2024-09-10 09:45:00,61.16,61.16,61.05,61.05,40537.0,59.713,59.713,59.6056,59.6056,40537.0
2024-09-10 09:50:00,61.05,61.1,61.0,61.08,39445.0,59.6056,59.6544,59.5568,59.6349,39445.0
2024-09-10 09:55:00,61.08,61.14,61.03,61.04,24413.0,59.6349,59.6935,59.5861,59.5958,24413.0
2024-09-10 10:00:00,61.05,61.07,61.03,61.05,19755.0,59.6056,59.6251,59.5861,59.6056,19755.0
2024-09-10 10:05:00,61.04,61.13,60.96,61.1,24304.0,59.5958,59.6837,59.5177,59.6544,24304.0
2024-09-10 10:10:00,61.1,61.1,60.9,60.93,38934.0,59.6544,59.6544,59.4592,59.4884,38934.0
2024-09-10 10:15:00,60.93,60.99,60.9,60.97,31926.0,59.4884,59.547,59.4592,59.5275,31926.0
2024-09-10 10:20:00,60.99,61.0,60.93,60.93,18887.0,59.547,59.5568,59.4884,59.4884,18887.0
2024-09-10 10:25:00,60.97,61.09,60.97,61.07,24074.0,59.5275,59.6447,59.5275,59.6251,24074.0
2024-09-10 10:30:00,61.06,61.08,60.96,60.98,24150.0,59.6154,59.6349,59.5177,59.5373,24150.0
2024-09-10 10:35:00,60.98,61.06,60.98,61.05,3561.0,59.5373,59.6154,59.5373,59.6056,3561.0
2024-09-10 10:40:00,61.06,61.06,60.95,60.95,9488.0,59.6154,59.6154,59.508,59.508,9488.0
2024-09-10 10:45:00,60.96,61.05,60.96,61.04,18520.0,59.5177,59.6056,59.5177,59.5958,18520.0
2024-09-10 10:50:00,61.04,61.04,60.95,60.97,22982.0,59.5958,59.5958,59.508,59.5275,22982.0
2024-09-10 10:55:00,60.98,61.02,60.97,61.02,8358.0,59.5373,59.5763,59.5275,59.5763,8358.0
2024-09-10 11:00:00,61.01,61.02,60.98,60.98,12360.0,59.5666,59.5763,59.5373,59.5373,12360.0
2024-09-10 11:05:00,60.96,61.03,60.95,61.02,5931.0,59.5177,59.5861,59.508,59.5763,5931.0
2024-09-10 11:10:00,61.06,61.08,61.05,61.08,10851.0,59.6154,59.6349,59.6056,59.6349,10851.0
2024-09-10 11:15:00,61.08,61.13,61.08,61.09,6118.0,59.6349,59.6837,59.6349,59.6447,6118.0
2024-09-10 11:20:00,61.09,61.09,61.05,61.08,6815.0,59.6447,59.6447,59.6056,59.6349,6815.0
2024-09-10 11:25:00,61.09,61.11,61.09,61.1,8586.0,59.6447,59.6642,59.6447,59.6544,8586.0
2024-09-10 11:30:00,61.11,61.14,61.07,61.08,31557.0,59.6642,59.6935,59.6251,59.6349,31557.0
2024-09-10 11:35:00,61.08,61.09,60.99,60.99,5281.0,59.6349,59.6447,59.547,59.547,5281.0
2024-09-10 11:40:00,61.0,61.02,60.99,61.0,10433.0,59.5568,59.5763,59.547,59.5568,10433.0
2024-09-10 11:45:00,60.99,60.99,60.94,60.95,3300.0,59.547,59.547,59.4982,59.508,3300.0
2024-09-10 11:50:00,60.94,60.94,60.85,60.86,12132.0,59.4982,59.4982,59.4103,59.4201,12132.0
2024-09-10 11:55:00,60.85,60.89,60.79,60.79,4999.0,59.4103,59.4494,59.3518,59.3518,4999.0
2024-09-10 12:00:00,60.77,60.8,60.7,60.73,13024.0,59.3322,59.3615,59.2639,59.2932,13024.0
2024-09-10 12:05:00,60.73,60.79,60.73,60.75,24516.0,59.2932,59.3518,59.2932,59.3127,24516.0
2024-09-10 12:10:00,60.75,60.78,60.68,60.68,14295.0,59.3127,59.342,59.2444,59.2444,14295.0
2024-09-10 12:15:00,60.69,60.73,60.68,60.73,30407.0,59.2541,59.2932,59.2444,59.2932,30407.0
2024-09-10 12:20:00,60.74,60.75,60.71,60.73,26163.0,59.3029,59.3127,59.2737,59.2932,26163.0
2024-09-10 12:25:00,60.73,60.74,60.69,60.71,14138.0,59.2932,59.3029,59.2541,59.2737,14138.0
2024-09-10 12:30:00,60.71,60.74,60.7,60.73,13050.0,59.2737,59.3029,59.2639,59.2932,13050.0
2024-09-10 12:35:00,60.73,60.78,60.73,60.77,10285.0,59.2932,59.342,59.2932,59.3322,10285.0
2024-09-10 12:40:00,60.79,60.82,60.77,60.81,5897.0,59.3518,59.381,59.3322,59.3713,5897.0
2024-09-10 12:45:00,60.81,60.81,60.78,60.81,6338.0,59.3713,59.3713,59.342,59.3713,6338.0
2024-09-10 12:50:00,60.81,60.89,60.8,60.89,8850.0,59.3713,59.4494,59.3615,59.4494,8850.0
2024-09-10 12:55:00,60.9,60.9,60.84,60.84,7480.0,59.4592,59.4592,59.4006,59.4006,7480.0
2024-09-10 13:00:00,60.83,60.91,60.82,60.91,18789.0,59.3908,59.4689,59.381,59.4689,18789.0
2024-09-10 13:05:00,60.91,60.94,60.89,60.92,9356.0,59.4689,59.4982,59.4494,59.4787,9356.0
2024-09-10 13:10:00,60.92,61.02,60.92,61.01,4851.0,59.4787,59.5763,59.4787,59.5666,4851.0
2024-09-10 13:15:00,61.01,61.04,60.99,61.02,14314.0,59.5666,59.5958,59.547,59.5763,14314.0
2024-09-10 13:20:00,61.02,61.02,60.96,61.02,8288.0,59.5763,59.5763,59.5177,59.5763,8288.0
2024-09-10 13:25:00,61.03,61.03,60.97,60.99,6525.0,59.5861,59.5861,59.5275,59.547,6525.0
2024-09-10 13:30:00,60.98,61.02,60.98,61.02,3650.0,59.5373,59.5763,59.5373,59.5763,3650.0
2024-09-10 13:35:00,61.02,61.03,60.99,61.0,24245.0,59.5763,59.5861,59.547,59.5568,24245.0
2024-09-10 13:40:00,61.0,61.02,60.99,61.0,38170.0,59.5568,59.5763,59.547,59.5568,38170.0
2024-09-10 13:45:00,61.0,61.02,60.98,61.0,32077.0,59.5568,59.5763,59.5373,59.5568,32077.0
2024-09-10 13:50:00,60.99,61.02,60.99,61.0,40203.0,59.547,59.5763,59.547,59.5568,40203.0
2024-09-10 13:55:00,61.01,61.02,60.97,60.98,62978.0,59.5666,59.5763,59.5275,59.5373,62978.0
2024-09-10 14:00:00,60.98,61.1,60.98,61.07,63733.0,59.5373,59.6544,59.5373,59.6251,63733.0
2024-09-10 14:05:00,61.06,61.08,61.05,61.05,42675.0,59.6154,59.6349,59.6056,59.6056,42675.0
2024-09-10 14:10:00,61.06,61.08,61.04,61.06,74506.0,59.6154,59.6349,59.5958,59.6154,74506.0
2024-09-10 14:15:00,61.06,61.1,61.06,61.09,46459.0,59.6154,59.6544,59.6154,59.6447,46459.0
2024-09-10 14:20:00,61.09,61.11,61.05,61.09,68000.0,59.6447,59.6642,59.6056,59.6447,68000.0
2024-09-10 14:25:00,61.09,61.11,61.07,61.11,57802.0,59.6447,59.6642,59.6251,59.6642,57802.0
2024-09-10 14:30:00,61.11,61.15,61.09,61.14,38509.0,59.6642,59.7032,59.6447,59.6935,38509.0
2024-09-10 14:35:00,61.14,61.14,61.1,61.13,73713.0,59.6935,59.6935,59.6544,59.6837,73713.0
2024-09-10 14:40:00,61.13,61.16,61.12,61.14,39685.0,59.6837,59.713,59.6739,59.6935,39685.0
2024-09-10 14:45:00,61.14,61.16,61.13,61.13,33077.0,59.6935,59.713,59.6837,59.6837,33077.0
2024-09-10 14:50:00,61.13,61.14,61.11,61.14,71914.0,59.6837,59.6935,59.6642,59.6935,71914.0
2024-09-10 14:55:00,61.14,61.14,61.12,61.14,67612.0,59.6935,59.6935,59.6739,59.6935,67612.0
2024-09-10 15:00:00,61.14,61.14,61.11,61.13,64792.0,59.6935,59.6935,59.6642,59.6837,64792.0
2024-09-10 15:05:00,61.13,61.13,61.11,61.13,58707.0,59.6837,59.6837,59.6642,59.6837,58707.0
2024-09-10 15:10:00,61.13,61.16,61.12,61.15,45764.0,59.6837,59.713,59.6739,59.7032,45764.0
2024-09-10 15:15:00,61.15,61.15,61.11,61.13,75560.0,59.7032,59.7032,59.6642,59.6837,75560.0
2024-09-10 15:20:00,61.13,61.15,61.13,61.15,43475.0,59.6837,59.7032,59.6837,59.7032,43475.0
2024-09-10 15:25:00,61.14,61.15,61.14,61.15,56779.0,59.6935,59.7032,59.6935,59.7032,56779.0
2024-09-10 15:30:00,61.14,61.18,61.14,61.18,155961.0,59.6935,59.7325,59.6935,59.7325,155961.0
2024-09-10 15:35:00,61.19,61.2,61.15,61.16,66139.0,59.7423,59.7521,59.7032,59.713,66139.0
2024-09-10 15:40:00,61.17,61.21,61.16,61.2,51206.0,59.7228,59.7618,59.713,59.7521,51206.0
2024-09-10 15:45:00,61.2,61.27,61.19,61.26,45296.0,59.7521,59.8204,59.7423,59.8106,45296.0
2024-09-10 15:50:00,61.25,61.31,61.23,61.3,133162.0,59.8009,59.8595,59.7813,59.8497,133162.0
2024-09-10 15:55:00,61.3,61.31,61.26,61.28,185544.0,59.8497,59.8595,59.8106,59.8302,185544.0
2024-09-11 09:30:00,60.96,61.11,60.68,60.7,24969.0,59.5177,59.6642,59.2444,59.2639,24969.0
2024-09-11 09:35:00,60.7,60.75,60.66,60.66,68337.0,59.2639,59.3127,59.2248,59.2248,68337.0
2024-09-11 09:40:00,60.66,60.74,60.64,60.73,10777.0,59.2248,59.3029,59.2053,59.2932,10777.0
2024-09-11 09:45:00,60.74,60.75,60.64,60.67,41946.0,59.3029,59.3127,59.2053,59.2346,41946.0
2024-09-11 09:50:00,60.66,60.66,60.56,60.6,24599.0,59.2248,59.2248,59.1272,59.1663,24599.0
2024-09-11 09:55:00,60.6,60.62,60.54,60.56,36806.0,59.1663,59.1858,59.1077,59.1272,36806.0
2024-09-11 10:00:00,60.53,60.56,60.46,60.49,83289.0,59.0979,59.1272,59.0296,59.0589,83289.0
2024-09-11 10:05:00,60.47,60.51,60.45,60.49,18972.0,59.0393,59.0784,59.0198,59.0589,18972.0
2024-09-11 10:10:00,60.48,60.49,60.34,60.34,53529.0,59.0491,59.0589,58.9124,58.9124,53529.0
2024-09-11 10:15:00,60.33,60.33,60.22,60.25,52384.0,58.9026,58.9026,58.7952,58.8245,52384.0
2024-09-11 10:20:00,60.24,60.32,60.21,60.28,34707.0,58.8148,58.8929,58.7855,58.8538,34707.0
2024-09-11 10:25:00,60.28,60.3,60.22,60.22,30173.0,58.8538,58.8734,58.7952,58.7952,30173.0
2024-09-11 10:30:00,60.21,60.21,60.07,60.08,44563.0,58.7855,58.7855,58.6488,58.6586,44563.0
2024-09-11 10:35:00,60.08,60.2,60.08,60.09,50369.0,58.6586,58.7757,58.6586,58.6683,50369.0
2024-09-11 10:40:00,60.08,60.08,59.99,60.01,29310.0,58.6586,58.6586,58.5707,58.5902,29310.0
2024-09-11 10:45:00,60.01,60.04,59.97,59.97,39969.0,58.5902,58.6195,58.5512,58.5512,39969.0
2024-09-11 10:50:00,59.97,60.06,59.97,60.06,32356.0,58.5512,58.639,58.5512,58.639,32356.0
2024-09-11 10:55:00,60.08,60.19,60.07,60.19,46393.0,58.6586,58.766,58.6488,58.766,46393.0
2024-09-11 11:00:00,60.18,60.23,60.12,60.23,129417.0,58.7562,58.805,58.6976,58.805,129417.0
2024-09-11 11:05:00,60.23,60.37,60.23,60.32,52816.0,58.805,58.9417,58.805,58.8929,52816.0
2024-09-11 11:10:00,60.31,60.46,60.29,60.46,30539.0,58.8831,59.0296,58.8636,59.0296,30539.0
2024-09-11 11:15:00,60.45,60.5,60.44,60.46,18714.0,59.0198,59.0686,59.01,59.0296,18714.0
2024-09-11 11:20:00,60.46,60.46,60.35,60.37,54744.0,59.0296,59.0296,58.9222,58.9417,54744.0
2024-09-11 11:25:00,60.38,60.44,60.38,60.44,21480.0,58.9515,59.01,58.9515,59.01,21480.0
2024-09-11 11:30:00,60.43,60.48,60.42,60.45,41811.0,59.0003,59.0491,58.9905,59.0198,41811.0
2024-09-11 11:35:00,60.46,60.6,60.45,60.6,17114.0,59.0296,59.1663,59.0198,59.1663,17114.0
2024-09-11 11:40:00,60.58,60.68,60.57,60.68,13801.0,59.1467,59.2444,59.137,59.2444,13801.0
2024-09-11 11:45:00,60.68,60.71,60.65,60.65,17421.0,59.2444,59.2737,59.2151,59.2151,17421.0
2024-09-11 11:50:00,60.66,60.66,60.61,60.61,15147.0,59.2248,59.2248,59.176,59.176,15147.0
2024-09-11 11:55:00,60.58,60.6,60.46,60.6,21643.0,59.1467,59.1663,59.0296,59.1663,21643.0
2024-09-11 12:00:00,60.59,60.74,60.58,60.74,77565.0,59.1565,59.3029,59.1467,59.3029,77565.0
2024-09-11 12:05:00,60.74,60.79,60.72,60.73,32360.0,59.3029,59.3518,59.2834,59.2932,32360.0
2024-09-11 12:10:00,60.73,60.78,60.73,60.77,28813.0,59.2932,59.342,59.2932,59.3322,28813.0
2024-09-11 12:15:00,60.79,60.8,60.74,60.8,3700.0,59.3518,59.3615,59.3029,59.3615,3700.0
2024-09-11 12:20:00,60.83,60.86,60.8,60.85,17031.0,59.3908,59.4201,59.3615,59.4103,17031.0
2024-09-11 12:25:00,60.88,60.95,60.87,60.95,28029.0,59.4396,59.508,59.4299,59.508,28029.0
2024-09-11 12:30:00,60.95,60.98,60.93,60.94,36502.0,59.508,59.5373,59.4884,59.4982,36502.0
2024-09-11 12:35:00,60.94,61.02,60.93,61.02,37193.0,59.4982,59.5763,59.4884,59.5763,37193.0
2024-09-11 12:40:00,61.02,61.03,60.91,60.95,9386.0,59.5763,59.5861,59.4689,59.508,9386.0
2024-09-11 12:45:00,60.96,60.97,60.9,60.91,5287.0,59.5177,59.5275,59.4592,59.4689,5287.0
2024-09-11 12:50:00,60.92,60.97,60.89,60.95,36242.0,59.4787,59.5275,59.4494,59.508,36242.0
2024-09-11 12:55:00,60.94,60.94,60.88,60.93,5409.0,59.4982,59.4982,59.4396,59.4884,5409.0
2024-09-11 13:00:00,60.93,61.0,60.93,60.99,10736.0,59.4884,59.5568,59.4884,59.547,10736.0
2024-09-11 13:05:00,60.98,61.07,60.98,61.03,7141.0,59.5373,59.6251,59.5373,59.5861,7141.0
2024-09-11 13:10:00,61.04,61.12,61.03,61.1,48603.0,59.5958,59.6739,59.5861,59.6544,48603.0
2024-09-11 13:15:00,61.11,61.11,61.01,61.01,7281.0,59.6642,59.6642,59.5666,59.5666,7281.0
2024-09-11 13:20:00,61.02,61.02,60.98,61.0,8686.0,59.5763,59.5763,59.5373,59.5568,8686.0
2024-09-11 13:25:00,61.0,61.07,61.0,61.05,19893.0,59.5568,59.6251,59.5568,59.6056,19893.0
2024-09-11 13:30:00,61.05,61.08,61.05,61.07,26740.0,59.6056,59.6349,59.6056,59.6251,26740.0
2024-09-11 13:35:00,61.08,61.1,61.05,61.1,10412.0,59.6349,59.6544,59.6056,59.6544,10412.0
2024-09-11 13:40:00,61.1,61.12,61.09,61.11,28228.0,59.6544,59.6739,59.6447,59.6642,28228.0
2024-09-11 13:45:00,61.12,61.2,61.11,61.19,8828.0,59.6739,59.7521,59.6642,59.7423,8828.0
2024-09-11 13:50:00,61.21,61.24,61.13,61.14,7559.0,59.7618,59.7911,59.6837,59.6935,7559.0
2024-09-11 13:55:00,61.14,61.15,61.08,61.14,9400.0,59.6935,59.7032,59.6349,59.6935,9400.0
2024-09-11 14:00:00,61.13,61.16,61.11,61.15,130325.0,59.6837,59.713,59.6642,59.7032,130325.0
2024-09-11 14:05:00,61.15,61.19,61.13,61.18,21342.0,59.7032,59.7423,59.6837,59.7325,21342.0
2024-09-11 14:10:00,61.19,61.22,61.19,61.2,13120.0,59.7423,59.7716,59.7423,59.7521,13120.0
2024-09-11 14:15:00,61.2,61.21,61.16,61.19,14245.0,59.7521,59.7618,59.713,59.7423,14245.0
2024-09-11 14:20:00,61.2,61.22,61.19,61.22,4560.0,59.7521,59.7716,59.7423,59.7716,4560.0
2024-09-11 14:25:00,61.23,61.3,61.23,61.29,7096.0,59.7813,59.8497,59.7813,59.8399,7096.0
2024-09-11 14:30:00,61.3,61.35,61.3,61.34,6248.0,59.8497,59.8985,59.8497,59.8887,6248.0
2024-09-11 14:35:00,61.33,61.37,61.31,61.36,10790.0,59.879,59.918,59.8595,59.9083,10790.0
2024-09-11 14:40:00,61.37,61.44,61.37,61.43,15512.0,59.918,59.9864,59.918,59.9766,15512.0
2024-09-11 14:45:00,61.43,61.43,61.37,61.41,18775.0,59.9766,59.9766,59.918,59.9571,18775.0
2024-09-11 14:50:00,61.4,61.4,61.33,61.34,34859.0,59.9473,59.9473,59.879,59.8887,34859.0
2024-09-11 14:55:00,61.34,61.37,61.34,61.37,18673.0,59.8887,59.918,59.8887,59.918,18673.0
2024-09-11 15:00:00,61.36,61.36,61.29,61.32,17592.0,59.9083,59.9083,59.8399,59.8692,17592.0
2024-09-11 15:05:00,61.34,61.37,61.32,61.37,9438.0,59.8887,59.918,59.8692,59.918,9438.0
2024-09-11 15:10:00,61.38,61.42,61.36,61.42,7320.0,59.9278,59.9669,59.9083,59.9669,7320.0
2024-09-11 15:15:00,61.41,61.48,61.4,61.45,46020.0,59.9571,60.0254,59.9473,59.9961,46020.0
2024-09-11 15:20:00,61.44,61.46,61.42,61.44,28337.0,59.9864,60.0059,59.9669,59.9864,28337.0
2024-09-11 15:25:00,61.43,61.48,61.41,61.47,33477.0,59.9766,60.0254,59.9571,60.0157,33477.0
2024-09-11 15:30:00,61.46,61.47,61.41,61.47,36918.0,60.0059,60.0157,59.9571,60.0157,36918.0
2024-09-11 15:35:00,61.48,61.48,61.44,61.45,11726.0,60.0254,60.0254,59.9864,59.9961,11726.0
2024-09-11 15:40:00,61.45,61.47,61.4,61.43,92582.0,59.9961,60.0157,59.9473,59.9766,92582.0
2024-09-11 15:45:00,61.43,61.53,61.42,61.53,27075.0,59.9766,60.0742,59.9669,60.0742,27075.0
2024-09-11 15:50:00,61.52,61.6,61.48,61.6,22284.0,60.0645,60.1426,60.0254,60.1426,22284.0
2024-09-11 15:55:00,61.6,61.72,61.59,61.65,154309.0,60.1426,60.2598,60.1328,60.1914,154309.0
2024-09-12 09:30:00,62.02,62.02,61.81,61.87,118961.0,60.5527,60.5527,60.3476,60.4062,118961.0
2024-09-12 09:35:00,61.83,61.89,61.8,61.83,31960.0,60.3672,60.4257,60.3379,60.3672,31960.0
2024-09-12 09:40:00,61.83,61.92,61.82,61.88,56912.0,60.3672,60.455,60.3574,60.416,56912.0
2024-09-12 09:45:00,61.9,61.91,61.72,61.74,98512.0,60.4355,60.4453,60.2598,60.2793,98512.0
2024-09-12 09:50:00,61.74,61.83,61.68,61.81,67007.0,60.2793,60.3672,60.2207,60.3476,67007.0
2024-09-12 09:55:00,61.82,61.84,61.75,61.84,61914.0,60.3574,60.3769,60.289,60.3769,61914.0
2024-09-12 10:00:00,61.84,61.85,61.77,61.78,43521.0,60.3769,60.3867,60.3086,60.3183,43521.0
2024-09-12 10:05:00,61.78,61.86,61.77,61.8,53481.0,60.3183,60.3964,60.3086,60.3379,53481.0
2024-09-12 10:10:00,61.81,62.0,61.79,61.98,26201.0,60.3476,60.5331,60.3281,60.5136,26201.0
2024-09-12 10:15:00,61.98,62.05,61.94,62.03,21538.0,60.5136,60.5819,60.4745,60.5624,21538.0
2024-09-12 10:20:00,62.03,62.07,61.99,62.01,66689.0,60.5624,60.6015,60.5234,60.5429,66689.0
2024-09-12 10:25:00,62.01,62.06,62.01,62.05,8295.0,60.5429,60.5917,60.5429,60.5819,8295.0
2024-09-12 10:30:00,62.05,62.08,62.03,62.08,20947.0,60.5819,60.6112,60.5624,60.6112,20947.0
2024-09-12 10:35:00,62.07,62.07,61.89,61.96,73477.0,60.6015,60.6015,60.4257,60.4941,73477.0
2024-09-12 10:40:00,61.96,62.03,61.94,62.02,18120.0,60.4941,60.5624,60.4745,60.5527,18120.0
2024-09-12 10:45:00,62.02,62.05,61.98,62.04,28623.0,60.5527,60.5819,60.5136,60.5722,28623.0
2024-09-12 10:50:00,62.04,62.05,61.97,61.98,11338.0,60.5722,60.5819,60.5038,60.5136,11338.0
2024-09-12 10:55:00,61.99,62.01,61.88,61.88,15855.0,60.5234,60.5429,60.416,60.416,15855.0
2024-09-12 11:00:00,61.88,61.92,61.84,61.92,50209.0,60.416,60.455,60.3769,60.455,50209.0
2024-09-12 11:05:00,61.94,62.02,61.94,62.0,32709.0,60.4745,60.5527,60.4745,60.5331,32709.0
2024-09-12 11:10:00,61.98,62.11,61.96,62.08,50932.0,60.5136,60.6405,60.4941,60.6112,50932.0
2024-09-12 11:15:00,62.08,62.09,61.98,62.0,14147.0,60.6112,60.621,60.5136,60.5331,14147.0
2024-09-12 11:20:00,61.99,61.99,61.93,61.93,19792.0,60.5234,60.5234,60.4648,60.4648,19792.0
2024-09-12 11:25:00,61.94,61.95,61.87,61.87,52424.0,60.4745,60.4843,60.4062,60.4062,52424.0
2024-09-12 11:30:00,61.87,61.92,61.86,61.91,44042.0,60.4062,60.455,60.3964,60.4453,44042.0
2024-09-12 11:35:00,61.91,61.95,61.9,61.93,25800.0,60.4453,60.4843,60.4355,60.4648,25800.0
2024-09-12 11:40:00,61.92,61.97,61.87,61.87,23805.0,60.455,60.5038,60.4062,60.4062,23805.0
2024-09-12 11:45:00,61.87,61.87,61.82,61.85,35110.0,60.4062,60.4062,60.3574,60.3867,35110.0
2024-09-12 11:50:00,61.86,61.9,61.83,61.85,5223.0,60.3964,60.4355,60.3672,60.3867,5223.0
2024-09-12 11:55:00,61.87,61.89,61.81,61.82,38649.0,60.4062,60.4257,60.3476,60.3574,38649.0
2024-09-12 12:00:00,61.83,61.88,61.81,61.88,40936.0,60.3672,60.416,60.3476,60.416,40936.0
2024-09-12 12:05:00,61.88,61.88,61.83,61.87,41674.0,60.416,60.416,60.3672,60.4062,41674.0
2024-09-12 12:10:00,61.88,61.9,61.85,61.87,11397.0,60.416,60.4355,60.3867,60.4062,11397.0
2024-09-12 12:15:00,61.87,61.88,61.84,61.86,11541.0,60.4062,60.416,60.3769,60.3964,11541.0
2024-09-12 12:20:00,61.87,61.9,61.85,61.86,23679.0,60.4062,60.4355,60.3867,60.3964,23679.0
2024-09-12 12:25:00,61.89,61.89,61.86,61.87,3599.0,60.4257,60.4257,60.3964,60.4062,3599.0
2024-09-12 12:30:00,61.86,61.87,61.84,61.86,2569.0,60.3964,60.4062,60.3769,60.3964,2569.0
2024-09-12 12:35:00,61.85,61.86,61.82,61.82,30644.0,60.3867,60.3964,60.3574,60.3574,30644.0
2024-09-12 12:40:00,61.82,61.86,61.8,61.85,34889.0,60.3574,60.3964,60.3379,60.3867,34889.0
2024-09-12 12:45:00,61.85,61.9,61.85,61.9,4827.0,60.3867,60.4355,60.3867,60.4355,4827.0
2024-09-12 12:50:00,61.92,62.02,61.92,62.01,12875.0,60.455,60.5527,60.455,60.5429,12875.0
2024-09-12 12:55:00,62.0,62.09,62.0,62.09,1122.0,60.5331,60.621,60.5331,60.621,1122.0
2024-09-12 13:00:00,62.08,62.11,62.06,62.1,10469.0,60.6112,60.6405,60.5917,60.6308,10469.0
2024-09-12 13:05:00,62.1,62.13,62.08,62.12,13858.0,60.6308,60.6601,60.6112,60.6503,13858.0
2024-09-12 13:10:00,62.12,62.14,62.11,62.14,14758.0,60.6503,60.6698,60.6405,60.6698,14758.0
2024-09-12 13:15:00,62.15,62.17,62.15,62.17,511.0,60.6796,60.6991,60.6796,60.6991,511.0
2024-09-12 13:20:00,62.16,62.23,62.13,62.23,17948.0,60.6893,60.7577,60.6601,60.7577,17948.0
2024-09-12 13:25:00,62.23,62.24,62.2,62.21,8350.0,60.7577,60.7675,60.7284,60.7382,8350.0
2024-09-12 13:30:00,62.22,62.23,62.21,62.22,12501.0,60.7479,60.7577,60.7382,60.7479,12501.0
2024-09-12 13:35:00,62.23,62.32,62.23,62.32,9310.0,60.7577,60.8456,60.7577,60.8456,9310.0
2024-09-12 13:40:00,62.31,62.33,62.3,62.31,8489.0,60.8358,60.8553,60.826,60.8358,8489.0
2024-09-12 13:45:00,62.31,62.37,62.31,62.37,12156.0,60.8358,60.8944,60.8358,60.8944,12156.0
2024-09-12 13:50:00,62.37,62.43,62.37,62.42,5463.0,60.8944,60.953,60.8944,60.9432,5463.0
2024-09-12 13:55:00,62.43,62.46,62.39,62.43,10645.0,60.953,60.9822,60.9139,60.953,10645.0
2024-09-12 14:00:00,62.42,62.43,62.38,62.41,6609.0,60.9432,60.953,60.9041,60.9334,6609.0
2024-09-12 14:05:00,62.42,62.43,62.35,62.37,58497.0,60.9432,60.953,60.8748,60.8944,58497.0
2024-09-12 14:10:00,62.37,62.4,62.36,62.39,14127.0,60.8944,60.9237,60.8846,60.9139,14127.0
2024-09-12 14:15:00,62.4,62.44,62.39,62.43,32215.0,60.9237,60.9627,60.9139,60.953,32215.0
2024-09-12 14:20:00,62.43,62.47,62.42,62.46,13667.0,60.953,60.992,60.9432,60.9822,13667.0
2024-09-12 14:25:00,62.47,62.5,62.47,62.48,14462.0,60.992,61.0213,60.992,61.0018,14462.0
2024-09-12 14:30:00,62.48,62.49,62.43,62.48,20145.0,61.0018,61.0115,60.953,61.0018,20145.0
2024-09-12 14:35:00,62.48,62.5,62.48,62.49,11714.0,61.0018,61.0213,61.0018,61.0115,11714.0
2024-09-12 14:40:00,62.49,62.49,62.45,62.46,22710.0,61.0115,61.0115,60.9725,60.9822,22710.0
2024-09-12 14:45:00,62.45,62.46,62.41,62.42,38032.0,60.9725,60.9822,60.9334,60.9432,38032.0
2024-09-12 14:50:00,62.43,62.43,62.22,62.34,48130.0,60.953,60.953,60.7479,60.8651,48130.0
2024-09-12 14:55:00,62.35,62.42,62.33,62.42,42893.0,60.8748,60.9432,60.8553,60.9432,42893.0
2024-09-12 15:00:00,62.4,62.4,62.36,62.37,14486.0,60.9237,60.9237,60.8846,60.8944,14486.0
2024-09-12 15:05:00,62.37,62.41,62.37,62.4,17667.0,60.8944,60.9334,60.8944,60.9237,17667.0
2024-09-12 15:10:00,62.41,62.41,62.37,62.39,24531.0,60.9334,60.9334,60.8944,60.9139,24531.0
2024-09-12 15:15:00,62.38,62.41,62.38,62.41,9352.0,60.9041,60.9334,60.9041,60.9334,9352.0
2024-09-12 15:20:00,62.4,62.4,62.37,62.39,10275.0,60.9237,60.9237,60.8944,60.9139,10275.0
2024-09-12 15:25:00,62.39,62.41,62.37,62.41,10361.0,60.9139,60.9334,60.8944,60.9334,10361.0
2024-09-12 15:30:00,62.41,62.43,62.4,62.43,15769.0,60.9334,60.953,60.9237,60.953,15769.0
2024-09-12 15:35:00,62.43,62.48,62.42,62.46,12271.0,60.953,61.0018,60.9432,60.9822,12271.0
2024-09-12 15:40:00,62.45,62.48,62.43,62.45,19014.0,60.9725,61.0018,60.953,60.9725,19014.0
2024-09-12 15:45:00,62.45,62.45,62.4,62.41,25321.0,60.9725,60.9725,60.9237,60.9334,25321.0
2024-09-12 15:50:00,62.41,62.45,62.38,62.4,82649.0,60.9334,60.9725,60.9041,60.9237,82649.0
2024-09-12 15:55:00,62.41,62.54,62.41,62.53,217420.0,60.9334,61.0604,60.9334,61.0506,217420.0
2024-09-13 09:30:00,63.13,63.2,63.12,63.19,19837.0,61.6364,61.7047,61.6266,61.695,19837.0
2024-09-13 09:35:00,63.19,63.26,63.18,63.25,10879.0,61.695,61.7633,61.6852,61.7536,10879.0
2024-09-13 09:40:00,63.25,63.31,63.25,63.29,10787.0,61.7536,61.8121,61.7536,61.7926,10787.0
2024-09-13 09:45:00,63.3,63.31,63.25,63.3,11666.0,61.8024,61.8121,61.7536,61.8024,11666.0
2024-09-13 09:50:00,63.31,63.33,63.28,63.3,10061.0,61.8121,61.8317,61.7828,61.8024,10061.0
2024-09-13 09:55:00,63.3,63.32,63.27,63.27,5539.0,61.8024,61.8219,61.7731,61.7731,5539.0
2024-09-13 10:00:00,63.27,63.34,63.15,63.3,28499.0,61.7731,61.8414,61.6559,61.8024,28499.0
2024-09-13 10:05:00,63.34,63.42,63.31,63.38,21296.0,61.8414,61.9195,61.8121,61.8805,21296.0
2024-09-13 10:10:00,63.38,63.39,63.26,63.31,41416.0,61.8805,61.8902,61.7633,61.8121,41416.0
2024-09-13 10:15:00,63.32,63.43,63.32,63.39,12157.0,61.8219,61.9293,61.8219,61.8902,12157.0
2024-09-13 10:20:00,63.39,63.47,63.36,63.46,61460.0,61.8902,61.9684,61.861,61.9586,61460.0
2024-09-13 10:25:00,63.47,63.5,63.33,63.33,30813.0,61.9684,61.9976,61.8317,61.8317,30813.0
2024-09-13 10:30:00,63.34,63.35,63.26,63.35,13581.0,61.8414,61.8512,61.7633,61.8512,13581.0
2024-09-13 10:35:00,63.33,63.43,63.32,63.43,18603.0,61.8317,61.9293,61.8219,61.9293,18603.0
2024-09-13 10:40:00,63.42,63.46,63.38,63.45,53854.0,61.9195,61.9586,61.8805,61.9488,53854.0
2024-09-13 10:45:00,63.45,63.46,63.42,63.44,47687.0,61.9488,61.9586,61.9195,61.9391,47687.0
2024-09-13 10:50:00,63.43,63.44,63.35,63.35,29697.0,61.9293,61.9391,61.8512,61.8512,29697.0
2024-09-13 10:55:00,63.35,63.36,63.3,63.33,23432.0,61.8512,61.861,61.8024,61.8317,23432.0
2024-09-13 11:00:00,63.33,63.39,63.32,63.37,12891.0,61.8317,61.8902,61.8219,61.8707,12891.0
2024-09-13 11:05:00,63.37,63.38,63.29,63.3,18221.0,61.8707,61.8805,61.7926,61.8024,18221.0
2024-09-13 11:10:00,63.3,63.36,63.3,63.33,16256.0,61.8024,61.861,61.8024,61.8317,16256.0
2024-09-13 11:15:00,63.32,63.37,63.31,63.37,7479.0,61.8219,61.8707,61.8121,61.8707,7479.0
2024-09-13 11:20:00,63.34,63.41,63.34,63.4,10020.0,61.8414,61.9098,61.8414,61.9,10020.0
2024-09-13 11:25:00,63.41,63.43,63.37,63.38,6014.0,61.9098,61.9293,61.8707,61.8805,6014.0
2024-09-13 11:30:00,63.38,63.41,63.37,63.37,10924.0,61.8805,61.9098,61.8707,61.8707,10924.0
2024-09-13 11:35:00,63.38,63.4,63.32,63.36,19920.0,61.8805,61.9,61.8219,61.861,19920.0
2024-09-13 11:40:00,63.36,63.4,63.36,63.37,9447.0,61.861,61.9,61.861,61.8707,9447.0
2024-09-13 11:45:00,63.38,63.43,63.38,63.42,56461.0,61.8805,61.9293,61.8805,61.9195,56461.0
2024-09-13 11:50:00,63.41,63.47,63.39,63.47,20937.0,61.9098,61.9684,61.8902,61.9684,20937.0
2024-09-13 11:55:00,63.47,63.47,63.46,63.47,5187.0,61.9684,61.9684,61.9586,61.9684,5187.0
2024-09-13 12:00:00,63.47,63.51,63.45,63.47,8998.0,61.9684,62.0074,61.9488,61.9684,8998.0
2024-09-13 12:05:00,63.45,63.46,63.39,63.4,37353.0,61.9488,61.9586,61.8902,61.9,37353.0
2024-09-13 12:10:00,63.4,63.41,63.34,63.36,24316.0,61.9,61.9098,61.8414,61.861,24316.0
2024-09-13 12:15:00,63.35,63.36,63.31,63.32,16920.0,61.8512,61.861,61.8121,61.8219,16920.0
2024-09-13 12:20:00,63.31,63.33,63.29,63.3,9214.0,61.8121,61.8317,61.7926,61.8024,9214.0
2024-09-13 12:25:00,63.3,63.32,63.29,63.31,43525.0,61.8024,61.8219,61.7926,61.8121,43525.0
2024-09-13 12:30:00,63.3,63.33,63.27,63.29,14126.0,61.8024,61.8317,61.7731,61.7926,14126.0
2024-09-13 12:35:00,63.29,63.29,63.23,63.23,5728.0,61.7926,61.7926,61.734,61.734,5728.0
2024-09-13 12:40:00,63.22,63.23,63.16,63.17,11813.0,61.7243,61.734,61.6657,61.6754,11813.0
2024-09-13 12:45:00,63.16,63.18,63.13,63.16,3053.0,61.6657,61.6852,61.6364,61.6657,3053.0
2024-09-13 12:50:00,63.17,63.25,63.17,63.25,22010.0,61.6754,61.7536,61.6754,61.7536,22010.0
2024-09-13 12:55:00,63.25,63.28,63.24,63.28,11913.0,61.7536,61.7828,61.7438,61.7828,11913.0
2024-09-13 13:00:00,63.28,63.29,63.27,63.28,25274.0,61.7828,61.7926,61.7731,61.7828,25274.0
2024-09-13 13:05:00,63.3,63.33,63.3,63.3,6033.0,61.8024,61.8317,61.8024,61.8024,6033.0
2024-09-13 13:10:00,63.31,63.33,63.31,63.33,3681.0,61.8121,61.8317,61.8121,61.8317,3681.0
2024-09-13 13:15:00,63.34,63.37,63.33,63.36,7184.0,61.8414,61.8707,61.8317,61.861,7184.0
2024-09-13 13:20:00,63.35,63.35,63.29,63.3,2858.0,61.8512,61.8512,61.7926,61.8024,2858.0
2024-09-13 13:25:00,63.31,63.34,63.31,63.34,7483.0,61.8121,61.8414,61.8121,61.8414,7483.0
2024-09-13 13:30:00,63.35,63.38,63.33,63.33,5984.0,61.8512,61.8805,61.8317,61.8317,5984.0
2024-09-13 13:35:00,63.33,63.39,63.3,63.38,10206.0,61.8317,61.8902,61.8024,61.8805,10206.0
2024-09-13 13:40:00,63.38,63.38,63.35,63.37,3117.0,61.8805,61.8805,61.8512,61.8707,3117.0
2024-09-13 13:45:00,63.37,63.38,63.37,63.38,1651.0,61.8707,61.8805,61.8707,61.8805,1651.0
2024-09-13 13:50:00,63.38,63.39,63.36,63.36,7351.0,61.8805,61.8902,61.861,61.861,7351.0
2024-09-13 13:55:00,63.36,63.37,63.33,63.33,13143.0,61.861,61.8707,61.8317,61.8317,13143.0
2024-09-13 14:00:00,63.33,63.33,63.19,63.29,43455.0,61.8317,61.8317,61.695,61.7926,43455.0
2024-09-13 14:05:00,63.3,63.38,63.3,63.38,4113.0,61.8024,61.8805,61.8024,61.8805,4113.0
2024-09-13 14:10:00,63.36,63.37,63.31,63.34,3935.0,61.861,61.8707,61.8121,61.8414,3935.0
2024-09-13 14:15:00,63.32,63.33,63.3,63.32,2700.0,61.8219,61.8317,61.8024,61.8219,2700.0
2024-09-13 14:20:00,63.3,63.31,63.26,63.26,14482.0,61.8024,61.8121,61.7633,61.7633,14482.0
2024-09-13 14:25:00,63.26,63.26,63.22,63.24,7407.0,61.7633,61.7633,61.7243,61.7438,7407.0
2024-09-13 14:30:00,63.22,63.26,63.21,63.26,2166.0,61.7243,61.7633,61.7145,61.7633,2166.0
2024-09-13 14:35:00,63.25,63.25,63.21,63.25,9969.0,61.7536,61.7536,61.7145,61.7536,9969.0
2024-09-13 14:40:00,63.24,63.3,63.23,63.25,26487.0,61.7438,61.8024,61.734,61.7536,26487.0
2024-09-13 14:45:00,63.26,63.28,63.24,63.24,20205.0,61.7633,61.7828,61.7438,61.7438,20205.0
2024-09-13 14:50:00,63.24,63.26,63.22,63.25,29391.0,61.7438,61.7633,61.7243,61.7536,29391.0
2024-09-13 14:55:00,63.25,63.27,63.23,63.27,31520.0,61.7536,61.7731,61.734,61.7731,31520.0
2024-09-13 15:00:00,63.26,63.26,63.18,63.21,14864.0,61.7633,61.7633,61.6852,61.7145,14864.0
2024-09-13 15:05:00,63.21,63.26,63.21,63.26,18113.0,61.7145,61.7633,61.7145,61.7633,18113.0
2024-09-13 15:10:00,63.26,63.26,63.23,63.26,14836.0,61.7633,61.7633,61.734,61.7633,14836.0
2024-09-13 15:15:00,63.26,63.3,63.25,63.29,14674.0,61.7633,61.8024,61.7536,61.7926,14674.0
2024-09-13 15:20:00,63.3,63.31,63.25,63.27,29012.0,61.8024,61.8121,61.7536,61.7731,29012.0
2024-09-13 15:25:00,63.27,63.29,63.23,63.29,45874.0,61.7731,61.7926,61.734,61.7926,45874.0
2024-09-13 15:30:00,63.29,63.34,63.28,63.32,35149.0,61.7926,61.8414,61.7828,61.8219,35149.0
2024-09-13 15:35:00,63.31,63.31,63.25,63.28,25693.0,61.8121,61.8121,61.7536,61.7828,25693.0
2024-09-13 15:40:00,63.28,63.32,63.27,63.28,20836.0,61.7828,61.8219,61.7731,61.7828,20836.0
2024-09-13 15:45:00,63.28,63.3,63.26,63.27,63791.0,61.7828,61.8024,61.7633,61.7731,63791.0
2024-09-13 15:50:00,63.28,63.31,63.24,63.27,85602.0,61.7828,61.8121,61.7438,61.7731,85602.0
2024-09-13 15:55:00,63.27,63.3,63.24,63.26,200518.0,61.7731,61.8024,61.7438,61.7633,200518.0
2024-09-16 09:30:00,63.73,63.73,63.44,63.45,163275.0,62.2222,62.2222,61.9391,61.9488,163275.0
2024-09-16 09:35:00,63.44,63.45,63.32,63.39,191165.0,61.9391,61.9488,61.8219,61.8902,191165.0
2024-09-16 09:40:00,63.38,63.4,63.3,63.33,50806.0,61.8805,61.9,61.8024,61.8317,50806.0
2024-09-16 09:45:00,63.33,63.4,63.28,63.4,70582.0,61.8317,61.9,61.7828,61.9,70582.0
2024-09-16 09:50:00,63.4,63.47,63.39,63.46,90846.0,61.9,61.9684,61.8902,61.9586,90846.0
2024-09-16 09:55:00,63.47,63.5,63.43,63.48,149289.0,61.9684,61.9976,61.9293,61.9781,149289.0
2024-09-16 10:00:00,63.48,63.49,63.34,63.38,72126.0,61.9781,61.9879,61.8414,61.8805,72126.0
2024-09-16 10:05:00,63.37,63.39,63.3,63.3,107015.0,61.8707,61.8902,61.8024,61.8024,107015.0
2024-09-16 10:10:00,63.3,63.33,63.26,63.32,102427.0,61.8024,61.8317,61.7633,61.8219,102427.0
2024-09-16 10:15:00,63.32,63.35,63.31,63.33,62697.0,61.8219,61.8512,61.8121,61.8317,62697.0
2024-09-16 10:20:00,63.33,63.35,63.28,63.29,126929.0,61.8317,61.8512,61.7828,61.7926,126929.0
2024-09-16 10:25:00,63.29,63.31,63.22,63.26,78420.0,61.7926,61.8121,61.7243,61.7633,78420.0
2024-09-16 10:30:00,63.27,63.27,63.11,63.12,122406.0,61.7731,61.7731,61.6169,61.6266,122406.0
2024-09-16 10:35:00,63.12,63.22,63.1,63.19,44299.0,61.6266,61.7243,61.6071,61.695,44299.0
2024-09-16 10:40:00,63.19,63.23,63.16,63.21,130329.0,61.695,61.734,61.6657,61.7145,130329.0
2024-09-16 10:45:00,63.21,63.23,63.15,63.22,32596.0,61.7145,61.734,61.6559,61.7243,32596.0
2024-09-16 10:50:00,63.23,63.26,63.22,63.23,18162.0,61.734,61.7633,61.7243,61.734,18162.0
2024-09-16 10:55:00,63.23,63.28,63.22,63.25,13081.0,61.734,61.7828,61.7243,61.7536,13081.0
2024-09-16 11:00:00,63.25,63.25,63.19,63.23,22513.0,61.7536,61.7536,61.695,61.734,22513.0
2024-09-16 11:05:00,63.22,63.28,63.2,63.28,10966.0,61.7243,61.7828,61.7047,61.7828,10966.0
2024-09-16 11:10:00,63.29,63.32,63.27,63.3,16523.0,61.7926,61.8219,61.7731,61.8024,16523.0
2024-09-16 11:15:00,63.29,63.34,63.29,63.34,6764.0,61.7926,61.8414,61.7926,61.8414,6764.0
2024-09-16 11:20:00,63.35,63.35,63.3,63.34,6046.0,61.8512,61.8512,61.8024,61.8414,6046.0
2024-09-16 11:25:00,63.34,63.34,63.27,63.29,85681.0,61.8414,61.8414,61.7731,61.7926,85681.0
2024-09-16 11:30:00,63.29,63.31,63.28,63.29,17969.0,61.7926,61.8121,61.7828,61.7926,17969.0
2024-09-16 11:35:00,63.29,63.29,63.23,63.28,13574.0,61.7926,61.7926,61.734,61.7828,13574.0
2024-09-16 11:40:00,63.28,63.29,63.26,63.27,10133.0,61.7828,61.7926,61.7633,61.7731,10133.0
2024-09-16 11:45:00,63.27,63.27,63.16,63.18,443652.0,61.7731,61.7731,61.6657,61.6852,443652.0
2024-09-16 11:50:00,63.18,63.22,63.13,63.22,21989.0,61.6852,61.7243,61.6364,61.7243,21989.0
2024-09-16 11:55:00,63.24,63.28,63.21,63.27,54157.0,61.7438,61.7828,61.7145,61.7731,54157.0
2024-09-16 12:00:00,63.27,63.28,63.23,63.23,19210.0,61.7731,61.7828,61.734,61.734,19210.0
2024-09-16 12:05:00,63.23,63.27,63.22,63.26,35348.0,61.734,61.7731,61.7243,61.7633,35348.0
2024-09-16 12:10:00,63.26,63.26,63.17,63.19,28024.0,61.7633,61.7633,61.6754,61.695,28024.0
2024-09-16 12:15:00,63.19,63.21,63.14,63.16,10868.0,61.695,61.7145,61.6462,61.6657,10868.0
2024-09-16 12:20:00,63.16,63.18,63.14,63.17,18359.0,61.6657,61.6852,61.6462,61.6754,18359.0
2024-09-16 12:25:00,63.17,63.28,63.16,63.28,11465.0,61.6754,61.7828,61.6657,61.7828,11465.0
2024-09-16 12:30:00,63.29,63.29,63.2,63.24,45710.0,61.7926,61.7926,61.7047,61.7438,45710.0
2024-09-16 12:35:00,63.24,63.26,63.22,63.23,6531.0,61.7438,61.7633,61.7243,61.734,6531.0
2024-09-16 12:40:00,63.23,63.24,63.21,63.22,6907.0,61.734,61.7438,61.7145,61.7243,6907.0
2024-09-16 12:45:00,63.23,63.24,63.2,63.24,10316.0,61.734,61.7438,61.7047,61.7438,10316.0
2024-09-16 12:50:00,63.25,63.26,63.23,63.25,6345.0,61.7536,61.7633,61.734,61.7536,6345.0
2024-09-16 12:55:00,63.25,63.29,63.24,63.28,5420.0,61.7536,61.7926,61.7438,61.7828,5420.0
2024-09-16 13:00:00,63.28,63.29,63.24,63.25,13093.0,61.7828,61.7926,61.7438,61.7536,13093.0
2024-09-16 13:05:00,63.25,63.26,63.23,63.24,2022.0,61.7536,61.7633,61.734,61.7438,2022.0
2024-09-16 13:10:00,63.25,63.26,63.23,63.25,5568.0,61.7536,61.7633,61.734,61.7536,5568.0
2024-09-16 13:15:00,63.25,63.26,63.24,63.26,3287.0,61.7536,61.7633,61.7438,61.7633,3287.0
2024-09-16 13:20:00,63.26,63.29,63.24,63.29,4940.0,61.7633,61.7926,61.7438,61.7926,4940.0
2024-09-16 13:25:00,63.29,63.32,63.22,63.26,8346.0,61.7926,61.8219,61.7243,61.7633,8346.0
2024-09-16 13:30:00,63.27,63.27,63.25,63.27,2880.0,61.7731,61.7731,61.7536,61.7731,2880.0
2024-09-16 13:35:00,63.28,63.35,63.27,63.35,17271.0,61.7828,61.8512,61.7731,61.8512,17271.0
2024-09-16 13:40:00,63.34,63.34,63.29,63.32,73209.0,61.8414,61.8414,61.7926,61.8219,73209.0
2024-09-16 13:45:00,63.33,63.34,63.31,63.33,17725.0,61.8317,61.8414,61.8121,61.8317,17725.0
2024-09-16 13:50:00,63.32,63.35,63.32,63.33,21796.0,61.8219,61.8512,61.8219,61.8317,21796.0
2024-09-16 13:55:00,63.32,63.35,63.32,63.34,21481.0,61.8219,61.8512,61.8219,61.8414,21481.0
2024-09-16 14:00:00,63.35,63.35,63.32,63.33,28387.0,61.8512,61.8512,61.8219,61.8317,28387.0
2024-09-16 14:05:00,63.33,63.36,63.31,63.35,19399.0,61.8317,61.861,61.8121,61.8512,19399.0
2024-09-16 14:10:00,63.36,63.39,63.35,63.39,11798.0,61.861,61.8902,61.8512,61.8902,11798.0
2024-09-16 14:15:00,63.39,63.41,63.37,63.38,34816.0,61.8902,61.9098,61.8707,61.8805,34816.0
2024-09-16 14:20:00,63.38,63.4,63.37,63.39,11257.0,61.8805,61.9,61.8707,61.8902,11257.0
2024-09-16 14:25:00,63.4,63.44,63.39,63.43,19595.0,61.9,61.9391,61.8902,61.9293,19595.0
2024-09-16 14:30:00,63.44,63.44,63.42,63.43,11572.0,61.9391,61.9391,61.9195,61.9293,11572.0
2024-09-16 14:35:00,63.42,63.45,63.4,63.4,47335.0,61.9195,61.9488,61.9,61.9,47335.0
2024-09-16 14:40:00,63.41,63.41,63.36,63.4,29867.0,61.9098,61.9098,61.861,61.9,29867.0
2024-09-16 14:45:00,63.41,63.41,63.36,63.4,24445.0,61.9098,61.9098,61.861,61.9,24445.0
2024-09-16 14:50:00,63.41,63.42,63.4,63.41,32052.0,61.9098,61.9195,61.9,61.9098,32052.0
2024-09-16 14:55:00,63.42,63.49,63.41,63.49,41440.0,61.9195,61.9879,61.9098,61.9879,41440.0
2024-09-16 15:00:00,63.49,63.49,63.42,63.43,21505.0,61.9879,61.9879,61.9195,61.9293,21505.0
2024-09-16 15:05:00,63.43,63.45,63.38,63.39,179382.0,61.9293,61.9488,61.8805,61.8902,179382.0
2024-09-16 15:10:00,63.39,63.42,63.36,63.37,107389.0,61.8902,61.9195,61.861,61.8707,107389.0
2024-09-16 15:15:00,63.37,63.38,63.34,63.38,22011.0,61.8707,61.8805,61.8414,61.8805,22011.0
2024-09-16 15:20:00,63.38,63.38,63.3,63.33,44161.0,61.8805,61.8805,61.8024,61.8317,44161.0
2024-09-16 15:25:00,63.34,63.36,63.34,63.35,17516.0,61.8414,61.861,61.8414,61.8512,17516.0
2024-09-16 15:30:00,63.35,63.4,63.34,63.38,39741.0,61.8512,61.9,61.8414,61.8805,39741.0
2024-09-16 15:35:00,63.38,63.41,63.35,63.41,31383.0,61.8805,61.9098,61.8512,61.9098,31383.0
2024-09-16 15:40:00,63.41,63.44,63.41,63.43,16591.0,61.9098,61.9391,61.9098,61.9293,16591.0
2024-09-16 15:45:00,63.43,63.43,63.42,63.43,21585.0,61.9293,61.9293,61.9195,61.9293,21585.0
2024-09-16 15:50:00,63.42,63.51,63.41,63.51,113692.0,61.9195,62.0074,61.9098,62.0074,113692.0
2024-09-16 15:55:00,63.51,63.58,63.45,63.55,231687.0,62.0074,62.0757,61.9488,62.0465,231687.0
2024-09-17 09:30:00,63.88,63.88,63.65,63.67,38217.0,62.3687,62.3687,62.1441,62.1636,38217.0
2024-09-17 09:35:00,63.66,63.76,63.62,63.74,40376.0,62.1539,62.2515,62.1148,62.232,40376.0
2024-09-17 09:40:00,63.74,63.83,63.72,63.82,39279.0,62.232,62.3198,62.2124,62.3101,39279.0
2024-09-17 09:45:00,63.84,63.86,63.72,63.73,37211.0,62.3296,62.3491,62.2124,62.2222,37211.0
2024-09-17 09:50:00,63.72,63.76,63.59,63.6,61127.0,62.2124,62.2515,62.0855,62.0953,61127.0
2024-09-17 09:55:00,63.6,63.63,63.51,63.52,38739.0,62.0953,62.1246,62.0074,62.0172,38739.0
2024-09-17 10:00:00,63.52,63.61,63.48,63.59,16525.0,62.0172,62.105,61.9781,62.0855,16525.0
2024-09-17 10:05:00,63.57,63.74,63.57,63.73,33623.0,62.066,62.232,62.066,62.2222,33623.0
2024-09-17 10:10:00,63.73,63.76,63.61,63.67,58405.0,62.2222,62.2515,62.105,62.1636,58405.0
2024-09-17 10:15:00,63.67,63.71,63.65,63.68,18174.0,62.1636,62.2027,62.1441,62.1734,18174.0
2024-09-17 10:20:00,63.68,63.7,63.61,63.69,21038.0,62.1734,62.1929,62.105,62.1831,21038.0
2024-09-17 10:25:00,63.69,63.76,63.69,63.75,31984.0,62.1831,62.2515,62.1831,62.2417,31984.0
2024-09-17 10:30:00,63.75,63.78,63.69,63.75,44279.0,62.2417,62.271,62.1831,62.2417,44279.0
2024-09-17 10:35:00,63.75,63.79,63.68,63.75,22877.0,62.2417,62.2808,62.1734,62.2417,22877.0
2024-09-17 10:40:00,63.77,63.79,63.71,63.77,7664.0,62.2613,62.2808,62.2027,62.2613,7664.0
2024-09-17 10:45:00,63.79,63.83,63.76,63.81,27776.0,62.2808,62.3198,62.2515,62.3003,27776.0
2024-09-17 10:50:00,63.81,63.82,63.76,63.76,28954.0,62.3003,62.3101,62.2515,62.2515,28954.0
2024-09-17 10:55:00,63.76,63.76,63.57,63.63,16933.0,62.2515,62.2515,62.066,62.1246,16933.0
2024-09-17 11:00:00,63.63,63.73,63.63,63.66,16706.0,62.1246,62.2222,62.1246,62.1539,16706.0
2024-09-17 11:05:00,63.66,63.71,63.65,63.69,13716.0,62.1539,62.2027,62.1441,62.1831,13716.0
2024-09-17 11:10:00,63.69,63.72,63.67,63.72,24358.0,62.1831,62.2124,62.1636,62.2124,24358.0
2024-09-17 11:15:00,63.72,63.77,63.71,63.76,19959.0,62.2124,62.2613,62.2027,62.2515,19959.0
2024-09-17 11:20:00,63.76,63.76,63.59,63.62,44862.0,62.2515,62.2515,62.0855,62.1148,44862.0
2024-09-17 11:25:00,63.62,63.62,63.45,63.46,29757.0,62.1148,62.1148,61.9488,61.9586,29757.0
2024-09-17 11:30:00,63.45,63.48,63.35,63.35,38565.0,61.9488,61.9781,61.8512,61.8512,38565.0
2024-09-17 11:35:00,63.34,63.39,63.33,63.33,47741.0,61.8414,61.8902,61.8317,61.8317,47741.0
2024-09-17 11:40:00,63.32,63.37,63.29,63.35,36657.0,61.8219,61.8707,61.7926,61.8512,36657.0
2024-09-17 11:45:00,63.35,63.4,63.33,63.4,58054.0,61.8512,61.9,61.8317,61.9,58054.0
2024-09-17 11:50:00,63.4,63.51,63.39,63.48,22503.0,61.9,62.0074,61.8902,61.9781,22503.0
2024-09-17 11:55:00,63.47,63.52,63.46,63.49,16861.0,61.9684,62.0172,61.9586,61.9879,16861.0
2024-09-17 12:00:00,63.49,63.54,63.47,63.5,5740.0,61.9879,62.0367,61.9684,61.9976,5740.0
2024-09-17 12:05:00,63.51,63.55,63.47,63.48,5203.0,62.0074,62.0465,61.9684,61.9781,5203.0
2024-09-17 12:10:00,63.48,63.48,63.43,63.44,10517.0,61.9781,61.9781,61.9293,61.9391,10517.0
2024-09-17 12:15:00,63.44,63.44,63.26,63.28,24944.0,61.9391,61.9391,61.7633,61.7828,24944.0
2024-09-17 12:20:00,63.29,63.36,63.25,63.3,29786.0,61.7926,61.861,61.7536,61.8024,29786.0
2024-09-17 12:25:00,63.3,63.41,63.3,63.39,10171.0,61.8024,61.9098,61.8024,61.8902,10171.0
2024-09-17 12:30:00,63.38,63.38,63.34,63.36,13461.0,61.8805,61.8805,61.8414,61.861,13461.0
2024-09-17 12:35:00,63.37,63.41,63.36,63.38,28551.0,61.8707,61.9098,61.861,61.8805,28551.0
2024-09-17 12:40:00,63.38,63.39,63.3,63.31,9105.0,61.8805,61.8902,61.8024,61.8121,9105.0
2024-09-17 12:45:00,63.32,63.35,63.2,63.23,14341.0,61.8219,61.8512,61.7047,61.734,14341.0
2024-09-17 12:50:00,63.2,63.3,63.17,63.28,11475.0,61.7047,61.8024,61.6754,61.7828,11475.0
2024-09-17 12:55:00,63.28,63.32,63.21,63.25,8588.0,61.7828,61.8219,61.7145,61.7536,8588.0
2024-09-17 13:00:00,63.25,63.29,63.23,63.25,21707.0,61.7536,61.7926,61.734,61.7536,21707.0
2024-09-17 13:05:00,63.25,63.27,63.22,63.24,12859.0,61.7536,61.7731,61.7243,61.7438,12859.0
2024-09-17 13:10:00,63.24,63.27,63.18,63.27,35918.0,61.7438,61.7731,61.6852,61.7731,35918.0
2024-09-17 13:15:00,63.25,63.3,63.24,63.29,12852.0,61.7536,61.8024,61.7438,61.7926,12852.0
2024-09-17 13:20:00,63.29,63.37,63.28,63.36,18712.0,61.7926,61.8707,61.7828,61.861,18712.0
2024-09-17 13:25:00,63.36,63.39,63.34,63.34,8214.0,61.861,61.8902,61.8414,61.8414,8214.0
2024-09-17 13:30:00,63.33,63.36,63.24,63.24,5520.0,61.8317,61.861,61.7438,61.7438,5520.0
2024-09-17 13:35:00,63.25,63.28,63.23,63.23,3716.0,61.7536,61.7828,61.734,61.734,3716.0
2024-09-17 13:40:00,63.22,63.22,63.08,63.14,11026.0,61.7243,61.7243,61.5876,61.6462,11026.0
2024-09-17 13:45:00,63.13,63.22,63.05,63.22,20965.0,61.6364,61.7243,61.5583,61.7243,20965.0
2024-09-17 13:50:00,63.22,63.31,63.21,63.3,7827.0,61.7243,61.8121,61.7145,61.8024,7827.0
2024-09-17 13:55:00,63.29,63.32,63.29,63.31,7899.0,61.7926,61.8219,61.7926,61.8121,7899.0
2024-09-17 14:00:00,63.29,63.32,63.27,63.29,10276.0,61.7926,61.8219,61.7731,61.7926,10276.0
2024-09-17 14:05:00,63.3,63.31,63.28,63.3,7114.0,61.8024,61.8121,61.7828,61.8024,7114.0
2024-09-17 14:10:00,63.29,63.32,63.25,63.26,12576.0,61.7926,61.8219,61.7536,61.7633,12576.0
2024-09-17 14:15:00,63.26,63.31,63.25,63.27,3751.0,61.7633,61.8121,61.7536,61.7731,3751.0
2024-09-17 14:20:00,63.27,63.35,63.25,63.34,71281.0,61.7731,61.8512,61.7536,61.8414,71281.0
2024-09-17 14:25:00,63.33,63.34,63.27,63.32,14534.0,61.8317,61.8414,61.7731,61.8219,14534.0
2024-09-17 14:30:00,63.3,63.32,63.27,63.3,12171.0,61.8024,61.8219,61.7731,61.8024,12171.0
2024-09-17 14:35:00,63.31,63.33,63.3,63.32,7616.0,61.8121,61.8317,61.8024,61.8219,7616.0
2024-09-17 14:40:00,63.32,63.33,63.29,63.32,13309.0,61.8219,61.8317,61.7926,61.8219,13309.0
2024-09-17 14:45:00,63.3,63.31,63.19,63.24,40927.0,61.8024,61.8121,61.695,61.7438,40927.0
2024-09-17 14:50:00,63.23,63.24,63.2,63.24,6340.0,61.734,61.7438,61.7047,61.7438,6340.0
2024-09-17 14:55:00,63.25,63.29,63.24,63.28,7413.0,61.7536,61.7926,61.7438,61.7828,7413.0
2024-09-17 15:00:00,63.26,63.31,63.25,63.26,6177.0,61.7633,61.8121,61.7536,61.7633,6177.0
2024-09-17 15:05:00,63.25,63.27,63.24,63.27,6770.0,61.7536,61.7731,61.7438,61.7731,6770.0
2024-09-17 15:10:00,63.27,63.3,63.25,63.29,8635.0,61.7731,61.8024,61.7536,61.7926,8635.0
2024-09-17 15:15:00,63.29,63.31,63.26,63.27,8720.0,61.7926,61.8121,61.7633,61.7731,8720.0
2024-09-17 15:20:00,63.27,63.27,63.2,63.2,12020.0,61.7731,61.7731,61.7047,61.7047,12020.0
2024-09-17 15:25:00,63.21,63.27,63.2,63.27,4982.0,61.7145,61.7731,61.7047,61.7731,4982.0
2024-09-17 15:30:00,63.27,63.28,63.26,63.28,15120.0,61.7731,61.7828,61.7633,61.7828,15120.0
2024-09-17 15:35:00,63.27,63.28,63.24,63.27,16691.0,61.7731,61.7828,61.7438,61.7731,16691.0
2024-09-17 15:40:00,63.28,63.28,63.19,63.19,26837.0,61.7828,61.7828,61.695,61.695,26837.0
2024-09-17 15:45:00,63.19,63.23,63.18,63.23,19841.0,61.695,61.734,61.6852,61.734,19841.0
2024-09-17 15:50:00,63.23,63.26,63.18,63.25,24199.0,61.734,61.7633,61.6852,61.7536,24199.0
2024-09-17 15:55:00,63.24,63.28,63.18,63.25,174984.0,61.7438,61.7828,61.6852,61.7536,174984.0
2024-09-18 09:30:00,63.43,63.48,63.32,63.45,59781.0,61.9293,61.9781,61.8219,61.9488,59781.0
2024-09-18 09:35:00,63.45,63.5,63.44,63.49,32895.0,61.9488,61.9976,61.9391,61.9879,32895.0
2024-09-18 09:40:00,63.49,63.54,63.48,63.52,27938.0,61.9879,62.0367,61.9781,62.0172,27938.0
2024-09-18 09:45:00,63.53,63.59,63.52,63.57,48914.0,62.0269,62.0855,62.0172,62.066,48914.0
2024-09-18 09:50:00,63.57,63.57,63.49,63.49,42981.0,62.066,62.066,61.9879,61.9879,42981.0
2024-09-18 09:55:00,63.49,63.54,63.49,63.5,43306.0,61.9879,62.0367,61.9879,61.9976,43306.0
2024-09-18 10:00:00,63.5,63.51,63.47,63.49,26372.0,61.9976,62.0074,61.9684,61.9879,26372.0
2024-09-18 10:05:00,63.49,63.51,63.44,63.46,15391.0,61.9879,62.0074,61.9391,61.9586,15391.0
2024-09-18 10:10:00,63.46,63.46,63.37,63.4,10435.0,61.9586,61.9586,61.8707,61.9,10435.0
2024-09-18 10:15:00,63.41,63.44,63.36,63.36,24127.0,61.9098,61.9391,61.861,61.861,24127.0
2024-09-18 10:20:00,63.35,63.35,63.25,63.28,30127.0,61.8512,61.8512,61.7536,61.7828,30127.0
2024-09-18 10:25:00,63.27,63.3,63.24,63.26,17753.0,61.7731,61.8024,61.7438,61.7633,17753.0
2024-09-18 10:30:00,63.26,63.26,63.15,63.17,35030.0,61.7633,61.7633,61.6559,61.6754,35030.0
2024-09-18 10:35:00,63.17,63.22,63.15,63.22,18784.0,61.6754,61.7243,61.6559,61.7243,18784.0
2024-09-18 10:40:00,63.21,63.25,63.2,63.22,20530.0,61.7145,61.7536,61.7047,61.7243,20530.0
2024-09-18 10:45:00,63.22,63.27,63.21,63.23,23809.0,61.7243,61.7731,61.7145,61.734,23809.0
2024-09-18 10:50:00,63.23,63.25,63.17,63.25,24146.0,61.734,61.7536,61.6754,61.7536,24146.0
2024-09-18 10:55:00,63.25,63.29,63.21,63.29,19825.0,61.7536,61.7926,61.7145,61.7926,19825.0
2024-09-18 11:00:00,63.28,63.31,63.27,63.3,9286.0,61.7828,61.8121,61.7731,61.8024,9286.0
2024-09-18 11:05:00,63.31,63.32,63.29,63.3,11126.0,61.8121,61.8219,61.7926,61.8024,11126.0
2024-09-18 11:10:00,63.28,63.28,63.11,63.21,25074.0,61.7828,61.7828,61.6169,61.7145,25074.0
2024-09-18 11:15:00,63.21,63.22,63.17,63.17,11153.0,61.7145,61.7243,61.6754,61.6754,11153.0
2024-09-18 11:20:00,63.17,63.17,63.05,63.1,15809.0,61.6754,61.6754,61.5583,61.6071,15809.0
2024-09-18 11:25:00,63.1,63.15,63.08,63.12,29284.0,61.6071,61.6559,61.5876,61.6266,29284.0
2024-09-18 11:30:00,63.12,63.12,63.03,63.05,12332.0,61.6266,61.6266,61.5388,61.5583,12332.0
2024-09-18 11:35:00,63.06,63.08,63.04,63.04,17271.0,61.5681,61.5876,61.5485,61.5485,17271.0
2024-09-18 11:40:00,63.05,63.05,63.01,63.02,26437.0,61.5583,61.5583,61.5192,61.529,26437.0
2024-09-18 11:45:00,63.02,63.04,62.92,62.98,24841.0,61.529,61.5485,61.4314,61.4899,24841.0
2024-09-18 11:50:00,62.98,63.01,62.96,63.01,11881.0,61.4899,61.5192,61.4704,61.5192,11881.0
2024-09-18 11:55:00,63.02,63.03,62.99,63.0,8264.0,61.529,61.5388,61.4997,61.5095,8264.0
2024-09-18 12:00:00,62.98,63.01,62.96,62.96,3978.0,61.4899,61.5192,61.4704,61.4704,3978.0
2024-09-18 12:05:00,62.97,63.01,62.96,63.01,2500.0,61.4802,61.5192,61.4704,61.5192,2500.0
2024-09-18 12:10:00,63.01,63.07,63.01,63.07,11619.0,61.5192,61.5778,61.5192,61.5778,11619.0
2024-09-18 12:15:00,63.08,63.12,63.07,63.08,24854.0,61.5876,61.6266,61.5778,61.5876,24854.0
2024-09-18 12:20:00,63.08,63.11,63.07,63.09,3756.0,61.5876,61.6169,61.5778,61.5973,3756.0
2024-09-18 12:25:00,63.09,63.14,63.08,63.13,11992.0,61.5973,61.6462,61.5876,61.6364,11992.0
2024-09-18 12:30:00,63.12,63.17,63.11,63.17,4182.0,61.6266,61.6754,61.6169,61.6754,4182.0
2024-09-18 12:35:00,63.16,63.18,63.14,63.18,3767.0,61.6657,61.6852,61.6462,61.6852,3767.0
2024-09-18 12:40:00,63.16,63.18,63.13,63.17,5834.0,61.6657,61.6852,61.6364,61.6754,5834.0
2024-09-18 12:45:00,63.17,63.19,63.14,63.18,4192.0,61.6754,61.695,61.6462,61.6852,4192.0
2024-09-18 12:50:00,63.19,63.22,63.19,63.22,3658.0,61.695,61.7243,61.695,61.7243,3658.0
2024-09-18 12:55:00,63.24,63.26,63.23,63.25,6749.0,61.7438,61.7633,61.734,61.7536,6749.0
2024-09-18 13:00:00,63.24,63.26,63.23,63.25,7336.0,61.7438,61.7633,61.734,61.7536,7336.0
2024-09-18 13:05:00,63.27,63.27,63.24,63.25,1652.0,61.7731,61.7731,61.7438,61.7536,1652.0
2024-09-18 13:10:00,63.25,63.28,63.25,63.26,5316.0,61.7536,61.7828,61.7536,61.7633,5316.0
2024-09-18 13:15:00,63.27,63.27,63.24,63.25,11752.0,61.7731,61.7731,61.7438,61.7536,11752.0
2024-09-18 13:20:00,63.26,63.27,63.22,63.24,20072.0,61.7633,61.7731,61.7243,61.7438,20072.0
2024-09-18 13:25:00,63.25,63.34,63.25,63.34,7777.0,61.7536,61.8414,61.7536,61.8414,7777.0
2024-09-18 13:30:00,63.36,63.43,63.35,63.41,46887.0,61.861,61.9293,61.8512,61.9098,46887.0
2024-09-18 13:35:00,63.41,63.42,63.31,63.31,12727.0,61.9098,61.9195,61.8121,61.8121,12727.0
2024-09-18 13:40:00,63.31,63.34,63.3,63.33,2744.0,61.8121,61.8414,61.8024,61.8317,2744.0
2024-09-18 13:45:00,63.36,63.37,63.31,63.33,1314.0,61.861,61.8707,61.8121,61.8317,1314.0
2024-09-18 13:50:00,63.31,63.31,63.25,63.25,5229.0,61.8121,61.8121,61.7536,61.7536,5229.0
2024-09-18 13:55:00,63.25,63.3,63.24,63.26,6483.0,61.7536,61.8024,61.7438,61.7633,6483.0
2024-09-18 14:00:00,63.28,64.23,63.18,63.94,324013.0,61.7828,62.7104,61.6852,62.4272,324013.0
2024-09-18 14:05:00,63.96,64.18,63.86,64.04,70544.0,62.4468,62.6616,62.3491,62.5249,70544.0
2024-09-18 14:10:00,64.03,64.07,63.59,63.88,83541.0,62.5151,62.5542,62.0855,62.3687,83541.0
2024-09-18 14:15:00,63.89,64.22,63.89,64.19,33917.0,62.3784,62.7006,62.3784,62.6713,33917.0
2024-09-18 14:20:00,64.18,64.32,64.17,64.25,149138.0,62.6616,62.7982,62.6518,62.7299,149138.0
2024-09-18 14:25:00,64.25,64.29,64.1,64.22,97163.0,62.7299,62.769,62.5834,62.7006,97163.0
2024-09-18 14:30:00,64.23,64.47,64.2,64.46,65775.0,62.7104,62.9447,62.6811,62.9349,65775.0
2024-09-18 14:35:00,64.46,64.49,64.03,64.32,145770.0,62.9349,62.9642,62.5151,62.7982,145770.0
2024-09-18 14:40:00,64.3,64.36,63.82,63.85,60689.0,62.7787,62.8373,62.3101,62.3394,60689.0
2024-09-18 14:45:00,63.85,64.0,63.7,63.83,107019.0,62.3394,62.4858,62.1929,62.3198,107019.0
2024-09-18 14:50:00,63.82,64.08,63.74,63.98,52646.0,62.3101,62.5639,62.232,62.4663,52646.0
2024-09-18 14:55:00,63.97,64.09,63.44,63.44,75754.0,62.4565,62.5737,61.9391,61.9391,75754.0
2024-09-18 15:00:00,63.42,63.6,63.35,63.5,111368.0,61.9195,62.0953,61.8512,61.9976,111368.0
2024-09-18 15:05:00,63.5,63.5,63.3,63.34,49182.0,61.9976,61.9976,61.8024,61.8414,49182.0
2024-09-18 15:10:00,63.29,63.63,63.27,63.55,69229.0,61.7926,62.1246,61.7731,62.0465,69229.0
2024-09-18 15:15:00,63.57,63.61,63.41,63.49,35228.0,62.066,62.105,61.9098,61.9879,35228.0
2024-09-18 15:20:00,63.49,63.49,63.16,63.35,54042.0,61.9879,61.9879,61.6657,61.8512,54042.0
2024-09-18 15:25:00,63.35,63.65,63.35,63.54,39490.0,61.8512,62.1441,61.8512,62.0367,39490.0
2024-09-18 15:30:00,63.55,63.63,63.33,63.4,100286.0,62.0465,62.1246,61.8317,61.9,100286.0
2024-09-18 15:35:00,63.39,63.46,63.29,63.39,69709.0,61.8902,61.9586,61.7926,61.8902,69709.0
2024-09-18 15:40:00,63.39,63.43,63.28,63.28,72196.0,61.8902,61.9293,61.7828,61.7828,72196.0
2024-09-18 15:45:00,63.28,63.35,63.18,63.2,129313.0,61.7828,61.8512,61.6852,61.7047,129313.0
2024-09-18 15:50:00,63.2,63.3,63.18,63.23,165172.0,61.7047,61.8024,61.6852,61.734,165172.0
2024-09-18 15:55:00,63.23,63.33,63.22,63.25,255782.0,61.734,61.8317,61.7243,61.7536,255782.0
2024-09-19 09:30:00,63.55,63.64,63.45,63.46,175482.0,62.0465,62.1343,61.9488,61.9586,175482.0
2024-09-19 09:35:00,63.44,63.45,63.35,63.42,65677.0,61.9391,61.9488,61.8512,61.9195,65677.0
2024-09-19 09:40:00,63.4,63.45,63.25,63.26,41040.0,61.9,61.9488,61.7536,61.7633,41040.0
2024-09-19 09:45:00,63.27,63.29,63.19,63.23,20747.0,61.7731,61.7926,61.695,61.734,20747.0
2024-09-19 09:50:00,63.23,63.23,63.08,63.17,68517.0,61.734,61.734,61.5876,61.6754,68517.0
2024-09-19 09:55:00,63.17,63.25,63.17,63.25,142217.0,61.6754,61.7536,61.6754,61.7536,142217.0
2024-09-19 10:00:00,63.25,63.35,63.24,63.33,60536.0,61.7536,61.8512,61.7438,61.8317,60536.0
2024-09-19 10:05:00,63.31,63.33,63.17,63.18,24410.0,61.8121,61.8317,61.6754,61.6852,24410.0
2024-09-19 10:10:00,63.18,63.3,63.16,63.3,29803.0,61.6852,61.8024,61.6657,61.8024,29803.0
2024-09-19 10:15:00,63.3,63.34,63.25,63.33,58766.0,61.8024,61.8414,61.7536,61.8317,58766.0
2024-09-19 10:20:00,63.33,63.36,63.29,63.35,43619.0,61.8317,61.861,61.7926,61.8512,43619.0
2024-09-19 10:25:00,63.35,63.45,63.34,63.45,45133.0,61.8512,61.9488,61.8414,61.9488,45133.0
2024-09-19 10:30:00,63.45,63.54,63.44,63.46,39187.0,61.9488,62.0367,61.9391,61.9586,39187.0
2024-09-19 10:35:00,63.46,63.53,63.45,63.52,38265.0,61.9586,62.0269,61.9488,62.0172,38265.0
2024-09-19 10:40:00,63.51,63.52,63.43,63.45,29587.0,62.0074,62.0172,61.9293,61.9488,29587.0
2024-09-19 10:45:00,63.44,63.44,63.36,63.42,44533.0,61.9391,61.9391,61.861,61.9195,44533.0
2024-09-19 10:50:00,63.42,63.48,63.39,63.4,42817.0,61.9195,61.9781,61.8902,61.9,42817.0
2024-09-19 10:55:00,63.39,63.45,63.38,63.44,7942.0,61.8902,61.9488,61.8805,61.9391,7942.0
2024-09-19 11:00:00,63.43,63.54,63.42,63.53,26303.0,61.9293,62.0367,61.9195,62.0269,26303.0
2024-09-19 11:05:00,63.53,63.53,63.39,63.44,17849.0,62.0269,62.0269,61.8902,61.9391,17849.0
2024-09-19 11:10:00,63.44,63.51,63.44,63.49,24270.0,61.9391,62.0074,61.9391,61.9879,24270.0
2024-09-19 11:15:00,63.49,63.56,63.48,63.55,148217.0,61.9879,62.0562,61.9781,62.0465,148217.0
2024-09-19 11:20:00,63.55,63.61,63.55,63.61,11353.0,62.0465,62.105,62.0465,62.105,11353.0
2024-09-19 11:25:00,63.61,63.65,63.6,63.64,35238.0,62.105,62.1441,62.0953,62.1343,35238.0
2024-09-19 11:30:00,63.65,63.66,63.61,63.65,34209.0,62.1441,62.1539,62.105,62.1441,34209.0
2024-09-19 11:35:00,63.65,63.72,63.64,63.69,35106.0,62.1441,62.2124,62.1343,62.1831,35106.0
2024-09-19 11:40:00,63.69,63.72,63.66,63.66,18413.0,62.1831,62.2124,62.1539,62.1539,18413.0
2024-09-19 11:45:00,63.66,63.74,63.66,63.71,30863.0,62.1539,62.232,62.1539,62.2027,30863.0
2024-09-19 11:50:00,63.71,63.71,63.6,63.66,20242.0,62.2027,62.2027,62.0953,62.1539,20242.0
2024-09-19 11:55:00,63.66,63.67,63.62,63.65,16839.0,62.1539,62.1636,62.1148,62.1441,16839.0
2024-09-19 12:00:00,63.66,63.77,63.66,63.76,17930.0,62.1539,62.2613,62.1539,62.2515,17930.0
2024-09-19 12:05:00,63.76,63.79,63.74,63.78,43194.0,62.2515,62.2808,62.232,62.271,43194.0
2024-09-19 12:10:00,63.78,63.8,63.7,63.76,39511.0,62.271,62.2905,62.1929,62.2515,39511.0
2024-09-19 12:15:00,63.76,63.85,63.74,63.83,54575.0,62.2515,62.3394,62.232,62.3198,54575.0
2024-09-19 12:20:00,63.84,63.88,63.82,63.84,40546.0,62.3296,62.3687,62.3101,62.3296,40546.0
2024-09-19 12:25:00,63.84,63.88,63.84,63.88,11289.0,62.3296,62.3687,62.3296,62.3687,11289.0
2024-09-19 12:30:00,63.88,63.91,63.87,63.91,25444.0,62.3687,62.3979,62.3589,62.3979,25444.0
2024-09-19 12:35:00,63.9,63.91,63.88,63.9,12613.0,62.3882,62.3979,62.3687,62.3882,12613.0
2024-09-19 12:40:00,63.89,63.91,63.87,63.89,17577.0,62.3784,62.3979,62.3589,62.3784,17577.0
2024-09-19 12:45:00,63.89,63.92,63.87,63.9,43641.0,62.3784,62.4077,62.3589,62.3882,43641.0
2024-09-19 12:50:00,63.9,63.91,63.88,63.9,18694.0,62.3882,62.3979,62.3687,62.3882,18694.0
2024-09-19 12:55:00,63.9,63.9,63.83,63.87,27933.0,62.3882,62.3882,62.3198,62.3589,27933.0
2024-09-19 13:00:00,63.88,63.91,63.86,63.9,30214.0,62.3687,62.3979,62.3491,62.3882,30214.0
2024-09-19 13:05:00,63.89,63.91,63.86,63.91,17590.0,62.3784,62.3979,62.3491,62.3979,17590.0
2024-09-19 13:10:00,63.9,63.93,63.88,63.92,21733.0,62.3882,62.4175,62.3687,62.4077,21733.0
2024-09-19 13:15:00,63.92,64.0,63.92,63.97,22056.0,62.4077,62.4858,62.4077,62.4565,22056.0
2024-09-19 13:20:00,63.97,63.98,63.92,63.93,23745.0,62.4565,62.4663,62.4077,62.4175,23745.0
2024-09-19 13:25:00,63.94,63.96,63.93,63.95,12134.0,62.4272,62.4468,62.4175,62.437,12134.0
2024-09-19 13:30:00,63.95,63.97,63.94,63.96,25971.0,62.437,62.4565,62.4272,62.4468,25971.0
2024-09-19 13:35:00,63.96,63.98,63.95,63.98,17058.0,62.4468,62.4663,62.437,62.4663,17058.0
2024-09-19 13:40:00,63.98,64.04,63.97,64.03,28198.0,62.4663,62.5249,62.4565,62.5151,28198.0
2024-09-19 13:45:00,64.03,64.08,64.03,64.06,13997.0,62.5151,62.5639,62.5151,62.5444,13997.0
2024-09-19 13:50:00,64.06,64.08,64.05,64.07,14485.0,62.5444,62.5639,62.5346,62.5542,14485.0
2024-09-19 13:55:00,64.07,64.08,64.05,64.08,21544.0,62.5542,62.5639,62.5346,62.5639,21544.0
2024-09-19 14:00:00,64.08,64.09,64.05,64.09,14166.0,62.5639,62.5737,62.5346,62.5737,14166.0
2024-09-19 14:05:00,64.08,64.08,64.03,64.03,11355.0,62.5639,62.5639,62.5151,62.5151,11355.0
2024-09-19 14:10:00,64.03,64.03,63.98,64.0,22975.0,62.5151,62.5151,62.4663,62.4858,22975.0
2024-09-19 14:15:00,63.99,63.99,63.9,63.94,22191.0,62.476,62.476,62.3882,62.4272,22191.0
2024-09-19 14:20:00,63.95,64.0,63.95,64.0,10269.0,62.437,62.4858,62.437,62.4858,10269.0
2024-09-19 14:25:00,63.99,64.04,63.96,64.03,32209.0,62.476,62.5249,62.4468,62.5151,32209.0
2024-09-19 14:30:00,64.04,64.05,64.01,64.02,13724.0,62.5249,62.5346,62.4956,62.5053,13724.0
2024-09-19 14:35:00,64.01,64.07,64.0,64.07,7897.0,62.4956,62.5542,62.4858,62.5542,7897.0
2024-09-19 14:40:00,64.07,64.08,64.05,64.08,8385.0,62.5542,62.5639,62.5346,62.5639,8385.0
2024-09-19 14:45:00,64.07,64.08,64.01,64.01,12207.0,62.5542,62.5639,62.4956,62.4956,12207.0
2024-09-19 14:50:00,64.01,64.03,63.97,64.03,6928.0,62.4956,62.5151,62.4565,62.5151,6928.0
2024-09-19 14:55:00,64.02,64.05,64.01,64.05,6506.0,62.5053,62.5346,62.4956,62.5346,6506.0
2024-09-19 15:00:00,64.05,64.07,64.01,64.06,14897.0,62.5346,62.5542,62.4956,62.5444,14897.0
2024-09-19 15:05:00,64.06,64.06,63.98,63.99,17428.0,62.5444,62.5444,62.4663,62.476,17428.0
2024-09-19 15:10:00,63.99,64.03,63.95,63.96,13841.0,62.476,62.5151,62.437,62.4468,13841.0
2024-09-19 15:15:00,63.96,64.0,63.91,63.94,14252.0,62.4468,62.4858,62.3979,62.4272,14252.0
2024-09-19 15:20:00,63.93,63.94,63.88,63.94,16188.0,62.4175,62.4272,62.3687,62.4272,16188.0
2024-09-19 15:25:00,63.93,63.93,63.88,63.89,17436.0,62.4175,62.4175,62.3687,62.3784,17436.0
2024-09-19 15:30:00,63.89,63.89,63.85,63.88,20783.0,62.3784,62.3784,62.3394,62.3687,20783.0
2024-09-19 15:35:00,63.88,63.94,63.87,63.93,38316.0,62.3687,62.4272,62.3589,62.4175,38316.0
2024-09-19 15:40:00,63.93,63.97,63.89,63.9,27916.0,62.4175,62.4565,62.3784,62.3882,27916.0
2024-09-19 15:45:00,63.9,63.97,63.89,63.96,19349.0,62.3882,62.4565,62.3784,62.4468,19349.0
2024-09-19 15:50:00,63.96,63.96,63.83,63.9,103965.0,62.4468,62.4468,62.3198,62.3882,103965.0
2024-09-19 15:55:00,63.9,63.93,63.84,63.93,200411.0,62.3882,62.4175,62.3296,62.4175,200411.0
2024-09-20 09:30:00,63.12,63.19,63.06,63.06,26086.0,61.6266,61.695,61.5681,61.5681,26086.0
2024-09-20 09:35:00,63.08,63.13,63.08,63.08,9515.0,61.5876,61.6364,61.5876,61.5876,9515.0
2024-09-20 09:40:00,63.08,63.08,62.99,63.01,79146.0,61.5876,61.5876,61.4997,61.5192,79146.0
2024-09-20 09:45:00,63.01,63.05,62.99,63.01,44984.0,61.5192,61.5583,61.4997,61.5192,44984.0
2024-09-20 09:50:00,63.01,63.05,62.98,62.99,122278.0,61.5192,61.5583,61.4899,61.4997,122278.0
2024-09-20 09:55:00,63.0,63.01,62.93,62.95,23562.0,61.5095,61.5192,61.4411,61.4607,23562.0
2024-09-20 10:00:00,62.95,62.95,62.85,62.91,17705.0,61.4607,61.4607,61.363,61.4216,17705.0
2024-09-20 10:05:00,62.91,62.94,62.89,62.9,38147.0,61.4216,61.4509,61.4021,61.4118,38147.0
2024-09-20 10:10:00,62.9,62.91,62.78,62.8,53993.0,61.4118,61.4216,61.2947,61.3142,53993.0
2024-09-20 10:15:00,62.8,62.91,62.8,62.91,33023.0,61.3142,61.4216,61.3142,61.4216,33023.0
2024-09-20 10:20:00,62.9,62.93,62.89,62.93,9048.0,61.4118,61.4411,61.4021,61.4411,9048.0
2024-09-20 10:25:00,62.94,62.96,62.9,62.91,32617.0,61.4509,61.4704,61.4118,61.4216,32617.0
2024-09-20 10:30:00,62.9,62.98,62.86,62.96,27468.0,61.4118,61.4899,61.3728,61.4704,27468.0
2024-09-20 10:35:00,62.95,63.0,62.9,62.98,12793.0,61.4607,61.5095,61.4118,61.4899,12793.0
2024-09-20 10:40:00,62.97,63.0,62.96,62.98,12675.0,61.4802,61.5095,61.4704,61.4899,12675.0
2024-09-20 10:45:00,62.97,62.99,62.94,62.95,31229.0,61.4802,61.4997,61.4509,61.4607,31229.0
2024-09-20 10:50:00,62.95,62.97,62.91,62.92,22195.0,61.4607,61.4802,61.4216,61.4314,22195.0
2024-09-20 10:55:00,62.92,62.93,62.88,62.91,19696.0,61.4314,61.4411,61.3923,61.4216,19696.0
2024-09-20 11:00:00,62.91,62.91,62.83,62.86,21243.0,61.4216,61.4216,61.3435,61.3728,21243.0
2024-09-20 11:05:00,62.86,62.87,62.84,62.86,4440.0,61.3728,61.3825,61.3533,61.3728,4440.0
2024-09-20 11:10:00,62.85,62.87,62.75,62.75,10978.0,61.363,61.3825,61.2654,61.2654,10978.0
2024-09-20 11:15:00,62.76,62.79,62.72,62.79,11831.0,61.2751,61.3044,61.2361,61.3044,11831.0
2024-09-20 11:20:00,62.78,62.81,62.78,62.79,9234.0,61.2947,61.324,61.2947,61.3044,9234.0
2024-09-20 11:25:00,62.8,62.84,62.78,62.78,16814.0,61.3142,61.3533,61.2947,61.2947,16814.0
2024-09-20 11:30:00,62.77,62.89,62.73,62.89,66037.0,61.2849,61.4021,61.2459,61.4021,66037.0
2024-09-20 11:35:00,62.9,62.96,62.88,62.95,25752.0,61.4118,61.4704,61.3923,61.4607,25752.0
2024-09-20 11:40:00,62.95,63.11,62.92,63.08,23056.0,61.4607,61.6169,61.4314,61.5876,23056.0
2024-09-20 11:45:00,63.09,63.13,63.02,63.1,13130.0,61.5973,61.6364,61.529,61.6071,13130.0
2024-09-20 11:50:00,63.1,63.1,63.02,63.05,13866.0,61.6071,61.6071,61.529,61.5583,13866.0
2024-09-20 11:55:00,63.06,63.16,63.05,63.12,12601.0,61.5681,61.6657,61.5583,61.6266,12601.0
2024-09-20 12:00:00,63.12,63.14,63.09,63.14,13753.0,61.6266,61.6462,61.5973,61.6462,13753.0
2024-09-20 12:05:00,63.13,63.25,63.11,63.24,6265.0,61.6364,61.7536,61.6169,61.7438,6265.0
2024-09-20 12:10:00,63.25,63.28,63.24,63.25,7243.0,61.7536,61.7828,61.7438,61.7536,7243.0
2024-09-20 12:15:00,63.25,63.27,63.23,63.25,4938.0,61.7536,61.7731,61.734,61.7536,4938.0
2024-09-20 12:20:00,63.26,63.32,63.24,63.32,7068.0,61.7633,61.8219,61.7438,61.8219,7068.0
2024-09-20 12:25:00,63.33,63.33,63.29,63.3,3457.0,61.8317,61.8317,61.7926,61.8024,3457.0
2024-09-20 12:30:00,63.3,63.31,63.26,63.28,6141.0,61.8024,61.8121,61.7633,61.7828,6141.0
2024-09-20 12:35:00,63.27,63.36,63.27,63.32,8561.0,61.7731,61.861,61.7731,61.8219,8561.0
2024-09-20 12:40:00,63.32,63.37,63.32,63.36,12242.0,61.8219,61.8707,61.8219,61.861,12242.0
2024-09-20 12:45:00,63.35,63.37,63.33,63.37,27383.0,61.8512,61.8707,61.8317,61.8707,27383.0
2024-09-20 12:50:00,63.37,63.4,63.35,63.37,26486.0,61.8707,61.9,61.8512,61.8707,26486.0
2024-09-20 12:55:00,63.37,63.4,63.34,63.35,44562.0,61.8707,61.9,61.8414,61.8512,44562.0
2024-09-20 13:00:00,63.36,63.37,63.3,63.3,10874.0,61.861,61.8707,61.8024,61.8024,10874.0
2024-09-20 13:05:00,63.31,63.35,63.3,63.32,25712.0,61.8121,61.8512,61.8024,61.8219,25712.0
2024-09-20 13:10:00,63.33,63.35,63.31,63.35,13119.0,61.8317,61.8512,61.8121,61.8512,13119.0
2024-09-20 13:15:00,63.36,63.36,63.32,63.33,8592.0,61.861,61.861,61.8219,61.8317,8592.0
2024-09-20 13:20:00,63.33,63.33,63.29,63.29,11283.0,61.8317,61.8317,61.7926,61.7926,11283.0
2024-09-20 13:25:00,63.29,63.32,63.25,63.29,9441.0,61.7926,61.8219,61.7536,61.7926,9441.0
2024-09-20 13:30:00,63.29,63.34,63.28,63.34,7723.0,61.7926,61.8414,61.7828,61.8414,7723.0
2024-09-20 13:35:00,63.33,63.35,63.3,63.31,6402.0,61.8317,61.8512,61.8024,61.8121,6402.0
2024-09-20 13:40:00,63.3,63.32,63.28,63.28,3038.0,61.8024,61.8219,61.7828,61.7828,3038.0
2024-09-20 13:45:00,63.29,63.31,63.27,63.3,9111.0,61.7926,61.8121,61.7731,61.8024,9111.0
2024-09-20 13:50:00,63.29,63.29,63.25,63.27,7507.0,61.7926,61.7926,61.7536,61.7731,7507.0
2024-09-20 13:55:00,63.26,63.27,63.25,63.26,3317.0,61.7633,61.7731,61.7536,61.7633,3317.0
2024-09-20 14:00:00,63.25,63.25,63.14,63.17,8038.0,61.7536,61.7536,61.6462,61.6754,8038.0
2024-09-20 14:05:00,63.17,63.19,63.11,63.13,19173.0,61.6754,61.695,61.6169,61.6364,19173.0
2024-09-20 14:10:00,63.12,63.16,63.08,63.14,7438.0,61.6266,61.6657,61.5876,61.6462,7438.0
2024-09-20 14:15:00,63.15,63.17,63.15,63.16,1638.0,61.6559,61.6754,61.6559,61.6657,1638.0
2024-09-20 14:20:00,63.16,63.17,63.1,63.11,6028.0,61.6657,61.6754,61.6071,61.6169,6028.0
2024-09-20 14:25:00,63.09,63.1,63.07,63.08,5218.0,61.5973,61.6071,61.5778,61.5876,5218.0
2024-09-20 14:30:00,63.07,63.09,63.03,63.08,4151.0,61.5778,61.5973,61.5388,61.5876,4151.0
2024-09-20 14:35:00,63.07,63.08,63.04,63.08,3223.0,61.5778,61.5876,61.5485,61.5876,3223.0
2024-09-20 14:40:00,63.08,63.11,63.05,63.1,8095.0,61.5876,61.6169,61.5583,61.6071,8095.0
2024-09-20 14:45:00,63.09,63.14,63.09,63.14,8179.0,61.5973,61.6462,61.5973,61.6462,8179.0
2024-09-20 14:50:00,63.15,63.21,63.14,63.21,11652.0,61.6559,61.7145,61.6462,61.7145,11652.0
2024-09-20 14:55:00,63.2,63.23,63.19,63.22,8960.0,61.7047,61.734,61.695,61.7243,8960.0
2024-09-20 15:00:00,63.22,63.24,63.19,63.23,8531.0,61.7243,61.7438,61.695,61.734,8531.0
2024-09-20 15:05:00,63.23,63.24,63.18,63.2,10007.0,61.734,61.7438,61.6852,61.7047,10007.0
2024-09-20 15:10:00,63.21,63.23,63.19,63.22,9639.0,61.7145,61.734,61.695,61.7243,9639.0
2024-09-20 15:15:00,63.21,63.24,63.2,63.23,8047.0,61.7145,61.7438,61.7047,61.734,8047.0
2024-09-20 15:20:00,63.23,63.32,63.22,63.26,11371.0,61.734,61.8219,61.7243,61.7633,11371.0
2024-09-20 15:25:00,63.26,63.31,63.25,63.3,13534.0,61.7633,61.8121,61.7536,61.8024,13534.0
2024-09-20 15:30:00,63.3,63.32,63.28,63.32,13290.0,61.8024,61.8219,61.7828,61.8219,13290.0
2024-09-20 15:35:00,63.31,63.38,63.29,63.36,9462.0,61.8121,61.8805,61.7926,61.861,9462.0
2024-09-20 15:40:00,63.35,63.37,63.33,63.37,21955.0,61.8512,61.8707,61.8317,61.8707,21955.0
2024-09-20 15:45:00,63.36,63.37,63.31,63.33,37105.0,61.861,61.8707,61.8121,61.8317,37105.0
2024-09-20 15:50:00,63.33,63.36,63.28,63.32,74490.0,61.8317,61.861,61.7828,61.8219,74490.0
2024-09-20 15:55:00,63.32,63.33,63.26,63.31,108050.0,61.8219,61.8317,61.7633,61.8121,108050.0
2024-09-23 09:30:00,63.49,63.49,63.36,63.45,45742.0,61.9879,61.9879,61.861,61.9488,45742.0
2024-09-23 09:35:00,63.43,63.47,63.41,63.44,27414.0,61.9293,61.9684,61.9098,61.9391,27414.0
2024-09-23 09:40:00,63.45,63.5,63.43,63.49,31285.0,61.9488,61.9976,61.9293,61.9879,31285.0
2024-09-23 09:45:00,63.5,63.54,63.36,63.54,110259.0,61.9976,62.0367,61.861,62.0367,110259.0
2024-09-23 09:50:00,63.56,63.6,63.51,63.54,66588.0,62.0562,62.0953,62.0074,62.0367,66588.0
2024-09-23 09:55:00,63.55,63.56,63.51,63.52,30701.0,62.0465,62.0562,62.0074,62.0172,30701.0
2024-09-23 10:00:00,63.51,63.59,63.48,63.57,33763.0,62.0074,62.0855,61.9781,62.066,33763.0
2024-09-23 10:05:00,63.58,63.65,63.56,63.64,99292.0,62.0757,62.1441,62.0562,62.1343,99292.0
2024-09-23 10:10:00,63.64,63.67,63.58,63.61,100425.0,62.1343,62.1636,62.0757,62.105,100425.0
2024-09-23 10:15:00,63.6,63.74,63.58,63.71,66581.0,62.0953,62.232,62.0757,62.2027,66581.0
2024-09-23 10:20:00,63.71,63.81,63.71,63.8,16574.0,62.2027,62.3003,62.2027,62.2905,16574.0
2024-09-23 10:25:00,63.79,63.79,63.75,63.79,28406.0,62.2808,62.2808,62.2417,62.2808,28406.0
2024-09-23 10:30:00,63.8,63.81,63.75,63.77,34597.0,62.2905,62.3003,62.2417,62.2613,34597.0
2024-09-23 10:35:00,63.77,63.79,63.7,63.71,39864.0,62.2613,62.2808,62.1929,62.2027,39864.0
2024-09-23 10:40:00,63.71,63.78,63.7,63.78,10706.0,62.2027,62.271,62.1929,62.271,10706.0
2024-09-23 10:45:00,63.78,63.79,63.75,63.76,10282.0,62.271,62.2808,62.2417,62.2515,10282.0
2024-09-23 10:50:00,63.75,63.81,63.74,63.8,14810.0,62.2417,62.3003,62.232,62.2905,14810.0
2024-09-23 10:55:00,63.79,63.83,63.77,63.82,10699.0,62.2808,62.3198,62.2613,62.3101,10699.0
2024-09-23 11:00:00,63.81,63.81,63.71,63.71,15658.0,62.3003,62.3003,62.2027,62.2027,15658.0
2024-09-23 11:05:00,63.72,63.72,63.65,63.68,27094.0,62.2124,62.2124,62.1441,62.1734,27094.0
2024-09-23 11:10:00,63.68,63.74,63.68,63.74,13857.0,62.1734,62.232,62.1734,62.232,13857.0
2024-09-23 11:15:00,63.73,63.74,63.7,63.7,8409.0,62.2222,62.232,62.1929,62.1929,8409.0
2024-09-23 11:20:00,63.71,63.76,63.7,63.73,240888.0,62.2027,62.2515,62.1929,62.2222,240888.0
2024-09-23 11:25:00,63.73,63.75,63.71,63.75,2500.0,62.2222,62.2417,62.2027,62.2417,2500.0
2024-09-23 11:30:00,63.75,63.79,63.73,63.76,15811.0,62.2417,62.2808,62.2222,62.2515,15811.0
2024-09-23 11:35:00,63.78,63.83,63.77,63.83,25944.0,62.271,62.3198,62.2613,62.3198,25944.0
2024-09-23 11:40:00,63.83,63.83,63.78,63.81,10251.0,62.3198,62.3198,62.271,62.3003,10251.0
2024-09-23 11:45:00,63.81,63.84,63.8,63.8,10106.0,62.3003,62.3296,62.2905,62.2905,10106.0
2024-09-23 11:50:00,63.81,63.85,63.81,63.83,12006.0,62.3003,62.3394,62.3003,62.3198,12006.0
2024-09-23 11:55:00,63.83,63.84,63.75,63.76,12672.0,62.3198,62.3296,62.2417,62.2515,12672.0
2024-09-23 12:00:00,63.77,63.77,63.68,63.71,14243.0,62.2613,62.2613,62.1734,62.2027,14243.0
2024-09-23 12:05:00,63.71,63.71,63.64,63.64,18232.0,62.2027,62.2027,62.1343,62.1343,18232.0
2024-09-23 12:10:00,63.63,63.66,63.58,63.6,9467.0,62.1246,62.1539,62.0757,62.0953,9467.0
2024-09-23 12:15:00,63.59,63.62,63.54,63.61,7295.0,62.0855,62.1148,62.0367,62.105,7295.0
2024-09-23 12:20:00,63.61,63.66,63.59,63.64,8251.0,62.105,62.1539,62.0855,62.1343,8251.0
2024-09-23 12:25:00,63.64,63.66,63.63,63.63,10163.0,62.1343,62.1539,62.1246,62.1246,10163.0
2024-09-23 12:30:00,63.63,63.63,63.56,63.61,4657.0,62.1246,62.1246,62.0562,62.105,4657.0
2024-09-23 12:35:00,63.6,63.63,63.56,63.58,4721.0,62.0953,62.1246,62.0562,62.0757,4721.0
2024-09-23 12:40:00,63.58,63.61,63.58,63.59,9973.0,62.0757,62.105,62.0757,62.0855,9973.0
2024-09-23 12:45:00,63.58,63.63,63.56,63.62,29643.0,62.0757,62.1246,62.0562,62.1148,29643.0
2024-09-23 12:50:00,63.63,63.65,63.62,63.65,17832.0,62.1246,62.1441,62.1148,62.1441,17832.0
2024-09-23 12:55:00,63.67,63.67,63.63,63.66,5013.0,62.1636,62.1636,62.1246,62.1539,5013.0
2024-09-23 13:00:00,63.65,63.65,63.58,63.63,26038.0,62.1441,62.1441,62.0757,62.1246,26038.0
2024-09-23 13:05:00,63.63,63.66,63.62,63.65,6589.0,62.1246,62.1539,62.1148,62.1441,6589.0
2024-09-23 13:10:00,63.66,63.67,63.65,63.65,17946.0,62.1539,62.1636,62.1441,62.1441,17946.0
2024-09-23 13:15:00,63.65,63.67,63.63,63.65,9358.0,62.1441,62.1636,62.1246,62.1441,9358.0
2024-09-23 13:20:00,63.67,63.68,63.65,63.65,6825.0,62.1636,62.1734,62.1441,62.1441,6825.0
2024-09-23 13:25:00,63.66,63.68,63.65,63.66,7303.0,62.1539,62.1734,62.1441,62.1539,7303.0
2024-09-23 13:30:00,63.68,63.75,63.68,63.75,3553.0,62.1734,62.2417,62.1734,62.2417,3553.0
2024-09-23 13:35:00,63.75,63.75,63.69,63.72,6584.0,62.2417,62.2417,62.1831,62.2124,6584.0
2024-09-23 13:40:00,63.73,63.75,63.71,63.72,7524.0,62.2222,62.2417,62.2027,62.2124,7524.0
2024-09-23 13:45:00,63.72,63.75,63.72,63.73,5980.0,62.2124,62.2417,62.2124,62.2222,5980.0
2024-09-23 13:50:00,63.74,63.76,63.72,63.73,3674.0,62.232,62.2515,62.2124,62.2222,3674.0
2024-09-23 13:55:00,63.73,63.74,63.73,63.73,905.0,62.2222,62.232,62.2222,62.2222,905.0
2024-09-23 14:00:00,63.74,63.74,63.69,63.71,7565.0,62.232,62.232,62.1831,62.2027,7565.0
2024-09-23 14:05:00,63.7,63.73,63.68,63.73,2478.0,62.1929,62.2222,62.1734,62.2222,2478.0
2024-09-23 14:10:00,63.73,63.76,63.73,63.75,11898.0,62.2222,62.2515,62.2222,62.2417,11898.0
2024-09-23 14:15:00,63.74,63.77,63.74,63.77,2300.0,62.232,62.2613,62.232,62.2613,2300.0
2024-09-23 14:20:00,63.78,63.78,63.76,63.78,4079.0,62.271,62.271,62.2515,62.271,4079.0
2024-09-23 14:25:00,63.78,63.78,63.73,63.74,6752.0,62.271,62.271,62.2222,62.232,6752.0
2024-09-23 14:30:00,63.74,63.75,63.72,63.75,10943.0,62.232,62.2417,62.2124,62.2417,10943.0
2024-09-23 14:35:00,63.74,63.74,63.71,63.72,5779.0,62.232,62.232,62.2027,62.2124,5779.0
2024-09-23 14:40:00,63.73,63.74,63.7,63.71,6449.0,62.2222,62.232,62.1929,62.2027,6449.0
2024-09-23 14:45:00,63.72,63.72,63.71,63.71,5455.0,62.2124,62.2124,62.2027,62.2027,5455.0
2024-09-23 14:50:00,63.72,63.72,63.7,63.71,9016.0,62.2124,62.2124,62.1929,62.2027,9016.0
2024-09-23 14:55:00,63.7,63.73,63.7,63.7,7759.0,62.1929,62.2222,62.1929,62.1929,7759.0
2024-09-23 15:00:00,63.7,63.72,63.69,63.72,12002.0,62.1929,62.2124,62.1831,62.2124,12002.0
2024-09-23 15:05:00,63.72,63.72,63.67,63.68,12559.0,62.2124,62.2124,62.1636,62.1734,12559.0
2024-09-23 15:10:00,63.68,63.7,63.67,63.67,5287.0,62.1734,62.1929,62.1636,62.1636,5287.0
2024-09-23 15:15:00,63.68,63.71,63.67,63.71,2715.0,62.1734,62.2027,62.1636,62.2027,2715.0
2024-09-23 15:20:00,63.72,63.72,63.71,63.72,3011.0,62.2124,62.2124,62.2027,62.2124,3011.0
2024-09-23 15:25:00,63.72,63.75,63.71,63.72,11166.0,62.2124,62.2417,62.2027,62.2124,11166.0
2024-09-23 15:30:00,63.72,63.75,63.71,63.74,14653.0,62.2124,62.2417,62.2027,62.232,14653.0
2024-09-23 15:35:00,63.74,63.75,63.71,63.73,15670.0,62.232,62.2417,62.2027,62.2222,15670.0
2024-09-23 15:40:00,63.73,63.73,63.68,63.69,19090.0,62.2222,62.2222,62.1734,62.1831,19090.0
2024-09-23 15:45:00,63.68,63.74,63.68,63.72,25622.0,62.1734,62.232,62.1734,62.2124,25622.0
2024-09-23 15:50:00,63.72,63.73,63.69,63.69,26597.0,62.2124,62.2222,62.1831,62.1831,26597.0
2024-09-23 15:55:00,63.69,63.71,63.65,63.67,101251.0,62.1831,62.2027,62.1441,62.1636,101251.0
2024-09-24 09:30:00,64.77,64.77,64.57,64.63,278389.0,63.2376,63.2376,63.0423,63.1009,278389.0
2024-09-24 09:35:00,64.64,64.75,64.59,64.71,157308.0,63.1107,63.2181,63.0619,63.179,157308.0
2024-09-24 09:40:00,64.71,64.74,64.64,64.71,85976.0,63.179,63.2083,63.1107,63.179,85976.0
2024-09-24 09:45:00,64.72,64.76,64.67,64.7,110348.0,63.1888,63.2278,63.14,63.1692,110348.0
2024-09-24 09:50:00,64.69,64.72,64.63,64.67,82365.0,63.1595,63.1888,63.1009,63.14,82365.0
2024-09-24 09:55:00,64.67,64.69,64.61,64.63,53859.0,63.14,63.1595,63.0814,63.1009,53859.0
2024-09-24 10:00:00,64.62,64.64,64.48,64.56,117456.0,63.0911,63.1107,62.9545,63.0326,117456.0
2024-09-24 10:05:00,64.55,64.67,64.51,64.64,94835.0,63.0228,63.14,62.9837,63.1107,94835.0
2024-09-24 10:10:00,64.63,64.69,64.62,64.62,61090.0,63.1009,63.1595,63.0911,63.0911,61090.0
2024-09-24 10:15:00,64.61,64.67,64.54,64.55,90076.0,63.0814,63.14,63.013,63.0228,90076.0
2024-09-24 10:20:00,64.55,64.64,64.49,64.61,57724.0,63.0228,63.1107,62.9642,63.0814,57724.0
2024-09-24 10:25:00,64.62,64.66,64.55,64.58,82847.0,63.0911,63.1302,63.0228,63.0521,82847.0
2024-09-24 10:30:00,64.57,64.65,64.48,64.49,86296.0,63.0423,63.1204,62.9545,62.9642,86296.0
2024-09-24 10:35:00,64.5,64.52,64.39,64.43,73784.0,62.974,62.9935,62.8666,62.9056,73784.0
2024-09-24 10:40:00,64.42,64.56,64.41,64.54,55968.0,62.8959,63.0326,62.8861,63.013,55968.0
2024-09-24 10:45:00,64.54,64.62,64.53,64.59,47003.0,63.013,63.0911,63.0033,63.0619,47003.0
2024-09-24 10:50:00,64.59,64.65,64.59,64.63,35636.0,63.0619,63.1204,63.0619,63.1009,35636.0
2024-09-24 10:55:00,64.64,64.69,64.63,64.68,21246.0,63.1107,63.1595,63.1009,63.1497,21246.0
2024-09-24 11:00:00,64.68,64.71,64.66,64.69,24198.0,63.1497,63.179,63.1302,63.1595,24198.0
2024-09-24 11:05:00,64.68,64.75,64.68,64.74,285889.0,63.1497,63.2181,63.1497,63.2083,285889.0
2024-09-24 11:10:00,64.75,64.83,64.75,64.81,30990.0,63.2181,63.2962,63.2181,63.2766,30990.0
2024-09-24 11:15:00,64.81,64.83,64.77,64.83,32003.0,63.2766,63.2962,63.2376,63.2962,32003.0
2024-09-24 11:20:00,64.84,64.84,64.79,64.81,67485.0,63.3059,63.3059,63.2571,63.2766,67485.0
2024-09-24 11:25:00,64.81,64.85,64.79,64.81,58624.0,63.2766,63.3157,63.2571,63.2766,58624.0
2024-09-24 11:30:00,64.81,64.86,64.8,64.82,17796.0,63.2766,63.3255,63.2669,63.2864,17796.0
2024-09-24 11:35:00,64.82,64.84,64.78,64.8,22099.0,63.2864,63.3059,63.2474,63.2669,22099.0
2024-09-24 11:40:00,64.81,64.83,64.78,64.79,45211.0,63.2766,63.2962,63.2474,63.2571,45211.0
2024-09-24 11:45:00,64.78,64.8,64.74,64.79,61744.0,63.2474,63.2669,63.2083,63.2571,61744.0
2024-09-24 11:50:00,64.8,64.88,64.77,64.88,18977.0,63.2669,63.345,63.2376,63.345,18977.0
2024-09-24 11:55:00,64.88,64.88,64.81,64.85,18486.0,63.345,63.345,63.2766,63.3157,18486.0
2024-09-24 12:00:00,64.85,64.97,64.85,64.95,23068.0,63.3157,63.4329,63.3157,63.4133,23068.0
2024-09-24 12:05:00,64.95,64.96,64.9,64.91,30925.0,63.4133,63.4231,63.3645,63.3743,30925.0
2024-09-24 12:10:00,64.9,64.96,64.89,64.95,37014.0,63.3645,63.4231,63.3548,63.4133,37014.0
2024-09-24 12:15:00,64.95,64.95,64.9,64.92,17370.0,63.4133,63.4133,63.3645,63.384,17370.0
2024-09-24 12:20:00,64.92,64.93,64.86,64.87,30726.0,63.384,63.3938,63.3255,63.3352,30726.0
2024-09-24 12:25:00,64.89,64.89,64.8,64.84,29128.0,63.3548,63.3548,63.2669,63.3059,29128.0
2024-09-24 12:30:00,64.84,64.84,64.76,64.81,31871.0,63.3059,63.3059,63.2278,63.2766,31871.0
2024-09-24 12:35:00,64.81,64.88,64.79,64.87,17767.0,63.2766,63.345,63.2571,63.3352,17767.0
2024-09-24 12:40:00,64.88,64.92,64.84,64.89,34928.0,63.345,63.384,63.3059,63.3548,34928.0
2024-09-24 12:45:00,64.9,64.94,64.87,64.91,12712.0,63.3645,63.4036,63.3352,63.3743,12712.0
2024-09-24 12:50:00,64.9,64.94,64.88,64.89,17911.0,63.3645,63.4036,63.345,63.3548,17911.0
2024-09-24 12:55:00,64.88,64.89,64.83,64.83,17625.0,63.345,63.3548,63.2962,63.2962,17625.0
2024-09-24 13:00:00,64.83,64.9,64.81,64.86,36325.0,63.2962,63.3645,63.2766,63.3255,36325.0
2024-09-24 13:05:00,64.85,64.9,64.84,64.86,22417.0,63.3157,63.3645,63.3059,63.3255,22417.0
2024-09-24 13:10:00,64.87,64.92,64.86,64.92,14650.0,63.3352,63.384,63.3255,63.384,14650.0
2024-09-24 13:15:00,64.91,64.93,64.89,64.92,21908.0,63.3743,63.3938,63.3548,63.384,21908.0
2024-09-24 13:20:00,64.92,64.93,64.89,64.91,13918.0,63.384,63.3938,63.3548,63.3743,13918.0
2024-09-24 13:25:00,64.91,64.93,64.88,64.88,17189.0,63.3743,63.3938,63.345,63.345,17189.0
2024-09-24 13:30:00,64.89,64.94,64.86,64.94,20404.0,63.3548,63.4036,63.3255,63.4036,20404.0
2024-09-24 13:35:00,64.94,64.97,64.9,64.9,30373.0,63.4036,63.4329,63.3645,63.3645,30373.0
2024-09-24 13:40:00,64.91,64.93,64.85,64.92,24520.0,63.3743,63.3938,63.3157,63.384,24520.0
2024-09-24 13:45:00,64.91,64.91,64.87,64.88,18388.0,63.3743,63.3743,63.3352,63.345,18388.0
2024-09-24 13:50:00,64.89,64.92,64.88,64.91,28220.0,63.3548,63.384,63.345,63.3743,28220.0
2024-09-24 13:55:00,64.91,64.91,64.87,64.88,12917.0,63.3743,63.3743,63.3352,63.345,12917.0
2024-09-24 14:00:00,64.88,64.91,64.85,64.88,37336.0,63.345,63.3743,63.3157,63.345,37336.0
2024-09-24 14:05:00,64.88,64.9,64.85,64.88,23808.0,63.345,63.3645,63.3157,63.345,23808.0
2024-09-24 14:10:00,64.87,64.87,64.81,64.81,25945.0,63.3352,63.3352,63.2766,63.2766,25945.0
2024-09-24 14:15:00,64.81,64.83,64.77,64.81,30515.0,63.2766,63.2962,63.2376,63.2766,30515.0
2024-09-24 14:20:00,64.81,64.84,64.8,64.81,18601.0,63.2766,63.3059,63.2669,63.2766,18601.0
2024-09-24 14:25:00,64.82,64.85,64.81,64.83,39995.0,63.2864,63.3157,63.2766,63.2962,39995.0
2024-09-24 14:30:00,64.84,64.84,64.75,64.83,55096.0,63.3059,63.3059,63.2181,63.2962,55096.0
2024-09-24 14:35:00,64.83,64.93,64.82,64.93,52878.0,63.2962,63.3938,63.2864,63.3938,52878.0
2024-09-24 14:40:00,64.94,64.97,64.92,64.97,41266.0,63.4036,63.4329,63.384,63.4329,41266.0
2024-09-24 14:45:00,64.96,64.97,64.94,64.94,21373.0,63.4231,63.4329,63.4036,63.4036,21373.0
2024-09-24 14:50:00,64.93,64.98,64.92,64.95,34613.0,63.3938,63.4426,63.384,63.4133,34613.0
2024-09-24 14:55:00,64.95,64.97,64.93,64.95,55294.0,63.4133,63.4329,63.3938,63.4133,55294.0
2024-09-24 15:00:00,64.95,64.97,64.93,64.97,31304.0,63.4133,63.4329,63.3938,63.4329,31304.0
2024-09-24 15:05:00,64.97,64.98,64.95,64.97,98538.0,63.4329,63.4426,63.4133,63.4329,98538.0
2024-09-24 15:10:00,64.97,64.98,64.94,64.95,33668.0,63.4329,63.4426,63.4036,63.4133,33668.0
2024-09-24 15:15:00,64.94,64.95,64.89,64.95,171443.0,63.4036,63.4133,63.3548,63.4133,171443.0
2024-09-24 15:20:00,64.95,64.99,64.93,64.96,171227.0,63.4133,63.4524,63.3938,63.4231,171227.0
2024-09-24 15:25:00,64.96,64.99,64.96,64.98,47864.0,63.4231,63.4524,63.4231,63.4426,47864.0
2024-09-24 15:30:00,64.98,64.98,64.94,64.95,90482.0,63.4426,63.4426,63.4036,63.4133,90482.0
2024-09-24 15:35:00,64.95,64.99,64.95,64.98,52145.0,63.4133,63.4524,63.4133,63.4426,52145.0
2024-09-24 15:40:00,64.98,65.0,64.97,64.98,51077.0,63.4426,63.4622,63.4329,63.4426,51077.0
2024-09-24 15:45:00,64.98,65.07,64.98,65.06,89254.0,63.4426,63.5305,63.4426,63.5207,89254.0
2024-09-24 15:50:00,65.06,65.07,65.01,65.02,153079.0,63.5207,63.5305,63.4719,63.4817,153079.0
2024-09-24 15:55:00,65.02,65.04,64.96,65.02,384989.0,63.4817,63.5012,63.4231,63.4817,384989.0
2024-09-25 09:30:00,63.97,64.05,63.94,64.0,29099.0,62.4565,62.5346,62.4272,62.4858,29099.0
2024-09-25 09:35:00,64.01,64.02,63.94,63.96,65227.0,62.4956,62.5053,62.4272,62.4468,65227.0
2024-09-25 09:40:00,63.97,63.97,63.77,63.86,73478.0,62.4565,62.4565,62.2613,62.3491,73478.0
2024-09-25 09:45:00,63.87,63.94,63.84,63.85,55181.0,62.3589,62.4272,62.3296,62.3394,55181.0
2024-09-25 09:50:00,63.86,63.91,63.83,63.9,37540.0,62.3491,62.3979,62.3198,62.3882,37540.0
2024-09-25 09:55:00,63.91,63.95,63.88,63.95,22025.0,62.3979,62.437,62.3687,62.437,22025.0
2024-09-25 10:00:00,63.96,63.97,63.9,63.93,10742.0,62.4468,62.4565,62.3882,62.4175,10742.0
2024-09-25 10:05:00,63.94,64.02,63.93,63.98,27089.0,62.4272,62.5053,62.4175,62.4663,27089.0
2024-09-25 10:10:00,63.99,64.01,63.92,63.98,47667.0,62.476,62.4956,62.4077,62.4663,47667.0
2024-09-25 10:15:00,63.98,64.0,63.95,63.97,57960.0,62.4663,62.4858,62.437,62.4565,57960.0
2024-09-25 10:20:00,63.97,63.99,63.93,63.98,44155.0,62.4565,62.476,62.4175,62.4663,44155.0
2024-09-25 10:25:00,63.98,63.98,63.89,63.9,35699.0,62.4663,62.4663,62.3784,62.3882,35699.0
2024-09-25 10:30:00,63.9,63.97,63.88,63.96,25212.0,62.3882,62.4565,62.3687,62.4468,25212.0
2024-09-25 10:35:00,63.95,63.99,63.95,63.97,24642.0,62.437,62.476,62.437,62.4565,24642.0
2024-09-25 10:40:00,63.97,64.0,63.93,63.96,14431.0,62.4565,62.4858,62.4175,62.4468,14431.0
2024-09-25 10:45:00,63.95,63.97,63.88,63.9,15735.0,62.437,62.4565,62.3687,62.3882,15735.0
2024-09-25 10:50:00,63.9,63.98,63.88,63.98,57693.0,62.3882,62.4663,62.3687,62.4663,57693.0
2024-09-25 10:55:00,63.98,63.99,63.92,63.94,53530.0,62.4663,62.476,62.4077,62.4272,53530.0
2024-09-25 11:00:00,63.94,63.98,63.9,63.94,28944.0,62.4272,62.4663,62.3882,62.4272,28944.0
2024-09-25 11:05:00,63.96,63.96,63.9,63.94,7535.0,62.4468,62.4468,62.3882,62.4272,7535.0
2024-09-25 11:10:00,63.92,63.92,63.86,63.89,28793.0,62.4077,62.4077,62.3491,62.3784,28793.0
2024-09-25 11:15:00,63.89,63.9,63.83,63.9,42455.0,62.3784,62.3882,62.3198,62.3882,42455.0
2024-09-25 11:20:00,63.89,63.9,63.87,63.87,29985.0,62.3784,62.3882,62.3589,62.3589,29985.0
2024-09-25 11:25:00,63.87,63.87,63.82,63.83,36613.0,62.3589,62.3589,62.3101,62.3198,36613.0
2024-09-25 11:30:00,63.82,63.84,63.78,63.79,71750.0,62.3101,62.3296,62.271,62.2808,71750.0
2024-09-25 11:35:00,63.79,63.86,63.78,63.84,55472.0,62.2808,62.3491,62.271,62.3296,55472.0
2024-09-25 11:40:00,63.84,63.87,63.8,63.81,23749.0,62.3296,62.3589,62.2905,62.3003,23749.0
2024-09-25 11:45:00,63.82,63.82,63.76,63.77,18537.0,62.3101,62.3101,62.2515,62.2613,18537.0
2024-09-25 11:50:00,63.76,63.77,63.68,63.7,22377.0,62.2515,62.2613,62.1734,62.1929,22377.0
2024-09-25 11:55:00,63.71,63.73,63.66,63.73,8567.0,62.2027,62.2222,62.1539,62.2222,8567.0
2024-09-25 12:00:00,63.72,63.75,63.71,63.74,22540.0,62.2124,62.2417,62.2027,62.232,22540.0
2024-09-25 12:05:00,63.74,63.74,63.67,63.72,21517.0,62.232,62.232,62.1636,62.2124,21517.0
2024-09-25 12:10:00,63.72,63.73,63.7,63.71,7848.0,62.2124,62.2222,62.1929,62.2027,7848.0
2024-09-25 12:15:00,63.7,63.7,63.65,63.66,22744.0,62.1929,62.1929,62.1441,62.1539,22744.0
2024-09-25 12:20:00,63.67,63.7,63.66,63.69,21829.0,62.1636,62.1929,62.1539,62.1831,21829.0
2024-09-25 12:25:00,63.69,63.7,63.67,63.7,14925.0,62.1831,62.1929,62.1636,62.1929,14925.0
2024-09-25 12:30:00,63.7,63.7,63.59,63.66,51186.0,62.1929,62.1929,62.0855,62.1539,51186.0
2024-09-25 12:35:00,63.65,63.65,63.62,63.64,10857.0,62.1441,62.1441,62.1148,62.1343,10857.0
2024-09-25 12:40:00,63.64,63.64,63.6,63.61,36531.0,62.1343,62.1343,62.0953,62.105,36531.0
2024-09-25 12:45:00,63.6,63.62,63.56,63.57,25826.0,62.0953,62.1148,62.0562,62.066,25826.0
2024-09-25 12:50:00,63.57,63.62,63.57,63.61,17719.0,62.066,62.1148,62.066,62.105,17719.0
2024-09-25 12:55:00,63.6,63.6,63.51,63.52,30913.0,62.0953,62.0953,62.0074,62.0172,30913.0
2024-09-25 13:00:00,63.52,63.53,63.42,63.52,46267.0,62.0172,62.0269,61.9195,62.0172,46267.0
2024-09-25 13:05:00,63.51,63.54,63.42,63.42,43512.0,62.0074,62.0367,61.9195,61.9195,43512.0
2024-09-25 13:10:00,63.42,63.45,63.4,63.43,16286.0,61.9195,61.9488,61.9,61.9293,16286.0
2024-09-25 13:15:00,63.43,63.5,63.42,63.49,22959.0,61.9293,61.9976,61.9195,61.9879,22959.0
2024-09-25 13:20:00,63.49,63.5,63.46,63.49,18990.0,61.9879,61.9976,61.9586,61.9879,18990.0
2024-09-25 13:25:00,63.49,63.52,63.48,63.51,21776.0,61.9879,62.0172,61.9781,62.0074,21776.0
2024-09-25 13:30:00,63.5,63.52,63.46,63.47,39087.0,61.9976,62.0172,61.9586,61.9684,39087.0
2024-09-25 13:35:00,63.46,63.5,63.41,63.5,33625.0,61.9586,61.9976,61.9098,61.9976,33625.0
2024-09-25 13:40:00,63.5,63.5,63.44,63.47,20479.0,61.9976,61.9976,61.9391,61.9684,20479.0
2024-09-25 13:45:00,63.47,63.47,63.42,63.46,8466.0,61.9684,61.9684,61.9195,61.9586,8466.0
2024-09-25 13:50:00,63.46,63.55,63.45,63.54,24954.0,61.9586,62.0465,61.9488,62.0367,24954.0
2024-09-25 13:55:00,63.55,63.61,63.54,63.6,26314.0,62.0465,62.105,62.0367,62.0953,26314.0
2024-09-25 14:00:00,63.6,63.63,63.58,63.61,34484.0,62.0953,62.1246,62.0757,62.105,34484.0
2024-09-25 14:05:00,63.6,63.62,63.55,63.56,36064.0,62.0953,62.1148,62.0465,62.0562,36064.0
2024-09-25 14:10:00,63.56,63.56,63.49,63.5,46091.0,62.0562,62.0562,61.9879,61.9976,46091.0
2024-09-25 14:15:00,63.5,63.51,63.45,63.5,26233.0,61.9976,62.0074,61.9488,61.9976,26233.0
2024-09-25 14:20:00,63.49,63.51,63.47,63.49,9625.0,61.9879,62.0074,61.9684,61.9879,9625.0
2024-09-25 14:25:00,63.49,63.54,63.48,63.54,11061.0,61.9879,62.0367,61.9781,62.0367,11061.0
2024-09-25 14:30:00,63.54,63.55,63.48,63.51,15033.0,62.0367,62.0465,61.9781,62.0074,15033.0
2024-09-25 14:35:00,63.51,63.54,63.49,63.5,20394.0,62.0074,62.0367,61.9879,61.9976,20394.0
2024-09-25 14:40:00,63.5,63.51,63.48,63.49,24033.0,61.9976,62.0074,61.9781,61.9879,24033.0
2024-09-25 14:45:00,63.49,63.49,63.44,63.44,60375.0,61.9879,61.9879,61.9391,61.9391,60375.0
2024-09-25 14:50:00,63.45,63.45,63.4,63.42,22317.0,61.9488,61.9488,61.9,61.9195,22317.0
2024-09-25 14:55:00,63.41,63.42,63.34,63.34,28519.0,61.9098,61.9195,61.8414,61.8414,28519.0
2024-09-25 15:00:00,63.35,63.41,63.33,63.4,76632.0,61.8512,61.9098,61.8317,61.9,76632.0
2024-09-25 15:05:00,63.4,63.41,63.35,63.36,35001.0,61.9,61.9098,61.8512,61.861,35001.0
2024-09-25 15:10:00,63.36,63.36,63.34,63.35,26608.0,61.861,61.861,61.8414,61.8512,26608.0
2024-09-25 15:15:00,63.35,63.36,63.33,63.35,46913.0,61.8512,61.861,61.8317,61.8512,46913.0
2024-09-25 15:20:00,63.35,63.38,63.33,63.36,17814.0,61.8512,61.8805,61.8317,61.861,17814.0
2024-09-25 15:25:00,63.36,63.38,63.34,63.36,29352.0,61.861,61.8805,61.8414,61.861,29352.0
2024-09-25 15:30:00,63.35,63.37,63.33,63.35,63401.0,61.8512,61.8707,61.8317,61.8512,63401.0
2024-09-25 15:35:00,63.36,63.37,63.33,63.35,53445.0,61.861,61.8707,61.8317,61.8512,53445.0
2024-09-25 15:40:00,63.35,63.36,63.33,63.35,28793.0,61.8512,61.861,61.8317,61.8512,28793.0
2024-09-25 15:45:00,63.35,63.41,63.34,63.4,243447.0,61.8512,61.9098,61.8414,61.9,243447.0
2024-09-25 15:50:00,63.41,63.43,63.36,63.37,120646.0,61.9098,61.9293,61.861,61.8707,120646.0
2024-09-25 15:55:00,63.37,63.4,63.33,63.37,202428.0,61.8707,61.9,61.8317,61.8707,202428.0
2024-09-26 09:30:00,66.75,66.94,66.75,66.91,175074.0,65.1707,65.3563,65.1707,65.327,175074.0
2024-09-26 09:35:00,66.91,66.95,66.79,66.8,260432.0,65.327,65.366,65.2098,65.2196,260432.0
2024-09-26 09:40:00,66.79,66.81,66.71,66.78,170064.0,65.2098,65.2293,65.1317,65.2,170064.0
2024-09-26 09:45:00,66.76,66.83,66.71,66.75,159637.0,65.1805,65.2489,65.1317,65.1707,159637.0
2024-09-26 09:50:00,66.74,66.74,66.62,66.65,218686.0,65.161,65.161,65.0438,65.0731,218686.0
2024-09-26 09:55:00,66.65,66.67,66.61,66.62,63017.0,65.0731,65.0926,65.0341,65.0438,63017.0
2024-09-26 10:00:00,66.62,66.7,66.54,66.57,91025.0,65.0438,65.1219,64.9657,64.995,91025.0
2024-09-26 10:05:00,66.57,66.57,66.42,66.42,221149.0,64.995,64.995,64.8486,64.8486,221149.0
2024-09-26 10:10:00,66.43,66.58,66.39,66.57,79743.0,64.8583,65.0048,64.8193,64.995,79743.0
2024-09-26 10:15:00,66.56,66.61,66.52,66.58,47232.0,64.9852,65.0341,64.9462,65.0048,47232.0
2024-09-26 10:20:00,66.58,66.6,66.45,66.49,116433.0,65.0048,65.0243,64.8778,64.9169,116433.0
2024-09-26 10:25:00,66.49,66.49,66.3,66.33,136451.0,64.9169,64.9169,64.7314,64.7607,136451.0
2024-09-26 10:30:00,66.34,66.37,66.24,66.36,66146.0,64.7704,64.7997,64.6728,64.79,66146.0
2024-09-26 10:35:00,66.36,66.48,66.32,66.47,59719.0,64.79,64.9071,64.7509,64.8974,59719.0
2024-09-26 10:40:00,66.47,66.47,66.33,66.37,73509.0,64.8974,64.8974,64.7607,64.7997,73509.0
2024-09-26 10:45:00,66.39,66.5,66.33,66.42,104146.0,64.8193,64.9267,64.7607,64.8486,104146.0
2024-09-26 10:50:00,66.42,66.46,66.3,66.32,121687.0,64.8486,64.8876,64.7314,64.7509,121687.0
2024-09-26 10:55:00,66.32,66.32,66.21,66.24,69591.0,64.7509,64.7509,64.6435,64.6728,69591.0
2024-09-26 11:00:00,66.24,66.34,66.18,66.34,63749.0,64.6728,64.7704,64.6142,64.7704,63749.0
2024-09-26 11:05:00,66.38,66.42,66.33,66.38,20811.0,64.8095,64.8486,64.7607,64.8095,20811.0
2024-09-26 11:10:00,66.38,66.39,66.33,66.38,19110.0,64.8095,64.8193,64.7607,64.8095,19110.0
2024-09-26 11:15:00,66.4,66.51,66.4,66.51,17150.0,64.829,64.9364,64.829,64.9364,17150.0
2024-09-26 11:20:00,66.49,66.59,66.49,66.57,16770.0,64.9169,65.0145,64.9169,64.995,16770.0
2024-09-26 11:25:00,66.57,66.62,66.52,66.62,24799.0,64.995,65.0438,64.9462,65.0438,24799.0
2024-09-26 11:30:00,66.63,66.72,66.6,66.68,40913.0,65.0536,65.1415,65.0243,65.1024,40913.0
2024-09-26 11:35:00,66.69,66.77,66.68,66.77,15250.0,65.1122,65.1903,65.1024,65.1903,15250.0
2024-09-26 11:40:00,66.78,66.84,66.77,66.84,20548.0,65.2,65.2586,65.1903,65.2586,20548.0
2024-09-26 11:45:00,66.84,66.92,66.84,66.84,35523.0,65.2586,65.3367,65.2586,65.2586,35523.0
2024-09-26 11:50:00,66.86,66.94,66.85,66.94,18302.0,65.2781,65.3563,65.2684,65.3563,18302.0
2024-09-26 11:55:00,66.95,67.03,66.94,66.98,32288.0,65.366,65.4441,65.3563,65.3953,32288.0
2024-09-26 12:00:00,66.97,66.97,66.79,66.79,79806.0,65.3855,65.3855,65.2098,65.2098,79806.0
2024-09-26 12:05:00,66.79,66.82,66.73,66.8,157722.0,65.2098,65.2391,65.1512,65.2196,157722.0
2024-09-26 12:10:00,66.8,66.81,66.69,66.7,53368.0,65.2196,65.2293,65.1122,65.1219,53368.0
2024-09-26 12:15:00,66.7,66.75,66.7,66.74,35986.0,65.1219,65.1707,65.1219,65.161,35986.0
2024-09-26 12:20:00,66.73,66.74,66.64,66.66,65997.0,65.1512,65.161,65.0634,65.0829,65997.0
2024-09-26 12:25:00,66.67,66.75,66.67,66.73,23939.0,65.0926,65.1707,65.0926,65.1512,23939.0
2024-09-26 12:30:00,66.73,66.8,66.7,66.72,63747.0,65.1512,65.2196,65.1219,65.1415,63747.0
2024-09-26 12:35:00,66.71,66.75,66.68,66.75,34060.0,65.1317,65.1707,65.1024,65.1707,34060.0
2024-09-26 12:40:00,66.74,66.74,66.64,66.71,18911.0,65.161,65.161,65.0634,65.1317,18911.0
2024-09-26 12:45:00,66.71,66.74,66.65,66.65,21259.0,65.1317,65.161,65.0731,65.0731,21259.0
2024-09-26 12:50:00,66.65,66.69,66.63,66.66,14081.0,65.0731,65.1122,65.0536,65.0829,14081.0
2024-09-26 12:55:00,66.65,66.65,66.63,66.65,24204.0,65.0731,65.0731,65.0536,65.0731,24204.0
2024-09-26 13:00:00,66.66,66.76,66.63,66.76,34352.0,65.0829,65.1805,65.0536,65.1805,34352.0
2024-09-26 13:05:00,66.75,66.75,66.67,66.71,47454.0,65.1707,65.1707,65.0926,65.1317,47454.0
2024-09-26 13:10:00,66.72,66.78,66.71,66.75,67340.0,65.1415,65.2,65.1317,65.1707,67340.0
2024-09-26 13:15:00,66.75,66.77,66.66,66.68,71495.0,65.1707,65.1903,65.0829,65.1024,71495.0
2024-09-26 13:20:00,66.68,66.79,66.68,66.79,13550.0,65.1024,65.2098,65.1024,65.2098,13550.0
2024-09-26 13:25:00,66.81,66.94,66.79,66.94,28549.0,65.2293,65.3563,65.2098,65.3563,28549.0
2024-09-26 13:30:00,66.94,67.03,66.94,66.99,48871.0,65.3563,65.4441,65.3563,65.4051,48871.0
2024-09-26 13:35:00,66.99,67.01,66.96,66.98,14508.0,65.4051,65.4246,65.3758,65.3953,14508.0
2024-09-26 13:40:00,66.98,67.01,66.97,67.0,22755.0,65.3953,65.4246,65.3855,65.4148,22755.0
2024-09-26 13:45:00,67.01,67.01,66.98,67.01,12835.0,65.4246,65.4246,65.3953,65.4246,12835.0
2024-09-26 13:50:00,67.01,67.03,66.97,67.03,29495.0,65.4246,65.4441,65.3855,65.4441,29495.0
2024-09-26 13:55:00,67.04,67.06,67.04,67.05,21270.0,65.4539,65.4734,65.4539,65.4637,21270.0
2024-09-26 14:00:00,67.04,67.09,67.04,67.09,33862.0,65.4539,65.5027,65.4539,65.5027,33862.0
2024-09-26 14:05:00,67.08,67.09,67.0,67.01,80782.0,65.4929,65.5027,65.4148,65.4246,80782.0
2024-09-26 14:10:00,67.01,67.08,67.0,67.08,31652.0,65.4246,65.4929,65.4148,65.4929,31652.0
2024-09-26 14:15:00,67.09,67.14,67.09,67.12,13842.0,65.5027,65.5515,65.5027,65.532,13842.0
2024-09-26 14:20:00,67.11,67.13,67.11,67.13,11885.0,65.5222,65.5418,65.5222,65.5418,11885.0
2024-09-26 14:25:00,67.13,67.17,67.11,67.16,23636.0,65.5418,65.5808,65.5222,65.571,23636.0
2024-09-26 14:30:00,67.15,67.15,67.1,67.11,22731.0,65.5613,65.5613,65.5125,65.5222,22731.0
2024-09-26 14:35:00,67.11,67.13,67.08,67.13,17230.0,65.5222,65.5418,65.4929,65.5418,17230.0
2024-09-26 14:40:00,67.12,67.13,67.07,67.08,30329.0,65.532,65.5418,65.4832,65.4929,30329.0
2024-09-26 14:45:00,67.08,67.1,67.04,67.04,36363.0,65.4929,65.5125,65.4539,65.4539,36363.0
2024-09-26 14:50:00,67.05,67.1,67.05,67.08,16417.0,65.4637,65.5125,65.4637,65.4929,16417.0
2024-09-26 14:55:00,67.09,67.11,67.07,67.08,54399.0,65.5027,65.5222,65.4832,65.4929,54399.0
2024-09-26 15:00:00,67.08,67.12,67.07,67.12,27650.0,65.4929,65.532,65.4832,65.532,27650.0
2024-09-26 15:05:00,67.12,67.14,67.1,67.11,35167.0,65.532,65.5515,65.5125,65.5222,35167.0
2024-09-26 15:10:00,67.12,67.14,67.11,67.13,26492.0,65.532,65.5515,65.5222,65.5418,26492.0
2024-09-26 15:15:00,67.12,67.12,67.09,67.12,50768.0,65.532,65.532,65.5027,65.532,50768.0
2024-09-26 15:20:00,67.12,67.17,67.12,67.17,50156.0,65.532,65.5808,65.532,65.5808,50156.0
2024-09-26 15:25:00,67.17,67.18,67.13,67.15,74724.0,65.5808,65.5906,65.5418,65.5613,74724.0
2024-09-26 15:30:00,67.15,67.17,67.09,67.12,76738.0,65.5613,65.5808,65.5027,65.532,76738.0
2024-09-26 15:35:00,67.12,67.12,67.08,67.1,37071.0,65.532,65.532,65.4929,65.5125,37071.0
2024-09-26 15:40:00,67.09,67.11,67.08,67.09,27714.0,65.5027,65.5222,65.4929,65.5027,27714.0
2024-09-26 15:45:00,67.09,67.1,67.06,67.08,60681.0,65.5027,65.5125,65.4734,65.4929,60681.0
2024-09-26 15:50:00,67.07,67.08,66.95,66.99,205721.0,65.4832,65.4929,65.366,65.4051,205721.0
2024-09-26 15:55:00,66.99,67.14,66.99,67.04,275483.0,65.4051,65.5515,65.4051,65.4539,275483.0
2024-09-27 09:30:00,66.52,66.62,66.44,66.61,147695.0,64.9462,65.0438,64.8681,65.0341,147695.0
2024-09-27 09:35:00,66.61,66.63,66.56,66.58,234617.0,65.0341,65.0536,64.9852,65.0048,234617.0
2024-09-27 09:40:00,66.57,66.64,66.53,66.59,66573.0,64.995,65.0634,64.956,65.0145,66573.0
2024-09-27 09:45:00,66.59,66.68,66.59,66.68,15222.0,65.0145,65.1024,65.0145,65.1024,15222.0
2024-09-27 09:50:00,66.66,66.68,66.59,66.64,50884.0,65.0829,65.1024,65.0145,65.0634,50884.0
2024-09-27 09:55:00,66.65,66.66,66.6,66.64,307640.0,65.0731,65.0829,65.0243,65.0634,307640.0
2024-09-27 10:00:00,66.65,66.73,66.58,66.7,75948.0,65.0731,65.1512,65.0048,65.1219,75948.0
2024-09-27 10:05:00,66.7,66.73,66.65,66.69,67828.0,65.1219,65.1512,65.0731,65.1122,67828.0
2024-09-27 10:10:00,66.67,66.7,66.6,66.7,45511.0,65.0926,65.1219,65.0243,65.1219,45511.0
2024-09-27 10:15:00,66.71,66.75,66.67,66.68,57135.0,65.1317,65.1707,65.0926,65.1024,57135.0
2024-09-27 10:20:00,66.69,66.75,66.68,66.7,25723.0,65.1122,65.1707,65.1024,65.1219,25723.0
2024-09-27 10:25:00,66.7,66.74,66.67,66.68,72931.0,65.1219,65.161,65.0926,65.1024,72931.0
2024-09-27 10:30:00,66.68,66.72,66.63,66.63,54104.0,65.1024,65.1415,65.0536,65.0536,54104.0
2024-09-27 10:35:00,66.63,66.68,66.61,66.63,56301.0,65.0536,65.1024,65.0341,65.0536,56301.0
2024-09-27 10:40:00,66.64,66.67,66.63,66.65,51970.0,65.0634,65.0926,65.0536,65.0731,51970.0
2024-09-27 10:45:00,66.66,66.72,66.62,66.64,111911.0,65.0829,65.1415,65.0438,65.0634,111911.0
2024-09-27 10:50:00,66.65,66.68,66.62,66.68,100973.0,65.0731,65.1024,65.0438,65.1024,100973.0
2024-09-27 10:55:00,66.67,66.69,66.63,66.64,71880.0,65.0926,65.1122,65.0536,65.0634,71880.0
2024-09-27 11:00:00,66.64,66.65,66.55,66.59,55949.0,65.0634,65.0731,64.9755,65.0145,55949.0
2024-09-27 11:05:00,66.6,66.61,66.54,66.56,46540.0,65.0243,65.0341,64.9657,64.9852,46540.0
2024-09-27 11:10:00,66.57,66.58,66.52,66.55,50637.0,64.995,65.0048,64.9462,64.9755,50637.0
2024-09-27 11:15:00,66.55,66.58,66.51,66.52,37387.0,64.9755,65.0048,64.9364,64.9462,37387.0
2024-09-27 11:20:00,66.53,66.58,66.51,66.53,23671.0,64.956,65.0048,64.9364,64.956,23671.0
2024-09-27 11:25:00,66.53,66.62,66.52,66.59,48759.0,64.956,65.0438,64.9462,65.0145,48759.0
2024-09-27 11:30:00,66.59,66.59,66.54,66.56,53152.0,65.0145,65.0145,64.9657,64.9852,53152.0
2024-09-27 11:35:00,66.56,66.57,66.5,66.52,50951.0,64.9852,64.995,64.9267,64.9462,50951.0
2024-09-27 11:40:00,66.52,66.55,66.46,66.53,56026.0,64.9462,64.9755,64.8876,64.956,56026.0
2024-09-27 11:45:00,66.53,66.53,66.47,66.49,40131.0,64.956,64.956,64.8974,64.9169,40131.0
2024-09-27 11:50:00,66.45,66.45,66.35,66.36,39991.0,64.8778,64.8778,64.7802,64.79,39991.0
2024-09-27 11:55:00,66.36,66.39,66.33,66.35,18559.0,64.79,64.8193,64.7607,64.7802,18559.0
2024-09-27 12:00:00,66.34,66.39,66.32,66.34,13248.0,64.7704,64.8193,64.7509,64.7704,13248.0
2024-09-27 12:05:00,66.33,66.44,66.33,66.38,14685.0,64.7607,64.8681,64.7607,64.8095,14685.0
2024-09-27 12:10:00,66.38,66.38,66.29,66.3,14903.0,64.8095,64.8095,64.7216,64.7314,14903.0
2024-09-27 12:15:00,66.3,66.37,66.3,66.34,13104.0,64.7314,64.7997,64.7314,64.7704,13104.0
2024-09-27 12:20:00,66.35,66.4,66.34,66.37,13753.0,64.7802,64.829,64.7704,64.7997,13753.0
2024-09-27 12:25:00,66.38,66.49,66.36,66.46,61748.0,64.8095,64.9169,64.79,64.8876,61748.0
2024-09-27 12:30:00,66.45,66.51,66.44,66.47,11187.0,64.8778,64.9364,64.8681,64.8974,11187.0
2024-09-27 12:35:00,66.47,66.54,66.47,66.51,177962.0,64.8974,64.9657,64.8974,64.9364,177962.0
2024-09-27 12:40:00,66.5,66.56,66.49,66.55,19622.0,64.9267,64.9852,64.9169,64.9755,19622.0
2024-09-27 12:45:00,66.54,66.55,66.5,66.52,13645.0,64.9657,64.9755,64.9267,64.9462,13645.0
2024-09-27 12:50:00,66.52,66.54,66.5,66.54,41778.0,64.9462,64.9657,64.9267,64.9657,41778.0
2024-09-27 12:55:00,66.55,66.55,66.5,66.52,41152.0,64.9755,64.9755,64.9267,64.9462,41152.0
2024-09-27 13:00:00,66.53,66.6,66.53,66.59,16644.0,64.956,65.0243,64.956,65.0145,16644.0
2024-09-27 13:05:00,66.59,66.59,66.46,66.48,46526.0,65.0145,65.0145,64.8876,64.9071,46526.0
2024-09-27 13:10:00,66.49,66.55,66.49,66.53,8139.0,64.9169,64.9755,64.9169,64.956,8139.0
2024-09-27 13:15:00,66.52,66.52,66.46,66.47,14152.0,64.9462,64.9462,64.8876,64.8974,14152.0
2024-09-27 13:20:00,66.47,66.47,66.43,66.43,8948.0,64.8974,64.8974,64.8583,64.8583,8948.0
2024-09-27 13:25:00,66.42,66.46,66.4,66.44,18921.0,64.8486,64.8876,64.829,64.8681,18921.0
2024-09-27 13:30:00,66.43,66.46,66.42,66.46,22442.0,64.8583,64.8876,64.8486,64.8876,22442.0
2024-09-27 13:35:00,66.46,66.46,66.34,66.34,29513.0,64.8876,64.8876,64.7704,64.7704,29513.0
2024-09-27 13:40:00,66.35,66.46,66.33,66.45,72564.0,64.7802,64.8876,64.7607,64.8778,72564.0
2024-09-27 13:45:00,66.46,66.5,66.43,66.5,23220.0,64.8876,64.9267,64.8583,64.9267,23220.0
2024-09-27 13:50:00,66.5,66.6,66.5,66.59,41305.0,64.9267,65.0243,64.9267,65.0145,41305.0
2024-09-27 13:55:00,66.59,66.65,66.58,66.65,21989.0,65.0145,65.0731,65.0048,65.0731,21989.0
2024-09-27 14:00:00,66.64,66.66,66.59,66.59,17943.0,65.0634,65.0829,65.0145,65.0145,17943.0
2024-09-27 14:05:00,66.59,66.6,66.54,66.59,9096.0,65.0145,65.0243,64.9657,65.0145,9096.0
2024-09-27 14:10:00,66.58,66.58,66.54,66.54,6465.0,65.0048,65.0048,64.9657,64.9657,6465.0
2024-09-27 14:15:00,66.54,66.57,66.49,66.49,13235.0,64.9657,64.995,64.9169,64.9169,13235.0
2024-09-27 14:20:00,66.5,66.52,66.46,66.47,10192.0,64.9267,64.9462,64.8876,64.8974,10192.0
2024-09-27 14:25:00,66.47,66.47,66.3,66.31,50156.0,64.8974,64.8974,64.7314,64.7412,50156.0
2024-09-27 14:30:00,66.3,66.31,66.18,66.27,75300.0,64.7314,64.7412,64.6142,64.7021,75300.0
2024-09-27 14:35:00,66.27,66.27,66.21,66.26,30474.0,64.7021,64.7021,64.6435,64.6923,30474.0
2024-09-27 14:40:00,66.25,66.31,66.24,66.3,8305.0,64.6826,64.7412,64.6728,64.7314,8305.0
2024-09-27 14:45:00,66.31,66.37,66.31,66.37,24867.0,64.7412,64.7997,64.7412,64.7997,24867.0
2024-09-27 14:50:00,66.36,66.4,66.34,66.39,22426.0,64.79,64.829,64.7704,64.8193,22426.0
2024-09-27 14:55:00,66.38,66.42,66.38,66.41,17959.0,64.8095,64.8486,64.8095,64.8388,17959.0
2024-09-27 15:00:00,66.41,66.44,66.38,66.44,50122.0,64.8388,64.8681,64.8095,64.8681,50122.0
2024-09-27 15:05:00,66.44,66.44,66.37,66.38,34552.0,64.8681,64.8681,64.7997,64.8095,34552.0
2024-09-27 15:10:00,66.39,66.39,66.33,66.33,32143.0,64.8193,64.8193,64.7607,64.7607,32143.0
2024-09-27 15:15:00,66.33,66.38,66.33,66.35,12268.0,64.7607,64.8095,64.7607,64.7802,12268.0
2024-09-27 15:20:00,66.35,66.4,66.34,66.35,6649.0,64.7802,64.829,64.7704,64.7802,6649.0
2024-09-27 15:25:00,66.34,66.37,66.33,66.36,7518.0,64.7704,64.7997,64.7607,64.79,7518.0
2024-09-27 15:30:00,66.36,66.37,66.34,66.36,17272.0,64.79,64.7997,64.7704,64.79,17272.0
2024-09-27 15:35:00,66.35,66.39,66.34,66.36,20799.0,64.7802,64.8193,64.7704,64.79,20799.0
2024-09-27 15:40:00,66.36,66.38,66.34,66.37,30489.0,64.79,64.8095,64.7704,64.7997,30489.0
2024-09-27 15:45:00,66.37,66.38,66.33,66.33,35438.0,64.7997,64.8095,64.7607,64.7607,35438.0
2024-09-27 15:50:00,66.33,66.4,66.32,66.37,87235.0,64.7607,64.829,64.7509,64.7997,87235.0
2024-09-27 15:55:00,66.37,66.4,66.32,66.39,199212.0,64.7997,64.829,64.7509,64.8193,199212.0
2024-09-30 09:30:00,64.55,64.68,64.55,64.59,91587.0,63.0228,63.1497,63.0228,63.0619,91587.0
2024-09-30 09:35:00,64.58,64.62,64.5,64.51,116915.0,63.0521,63.0911,62.974,62.9837,116915.0
2024-09-30 09:40:00,64.51,64.56,64.5,64.55,94030.0,62.9837,63.0326,62.974,63.0228,94030.0
2024-09-30 09:45:00,64.55,64.61,64.54,64.6,239019.0,63.0228,63.0814,63.013,63.0716,239019.0
2024-09-30 09:50:00,64.6,64.64,64.55,64.57,134663.0,63.0716,63.1107,63.0228,63.0423,134663.0
2024-09-30 09:55:00,64.56,64.57,64.46,64.46,35062.0,63.0326,63.0423,62.9349,62.9349,35062.0
2024-09-30 10:00:00,64.45,64.48,64.4,64.42,38219.0,62.9252,62.9545,62.8763,62.8959,38219.0
2024-09-30 10:05:00,64.42,64.44,64.32,64.34,36327.0,62.8959,62.9154,62.7982,62.8178,36327.0
2024-09-30 10:10:00,64.34,64.37,64.32,64.33,24009.0,62.8178,62.8471,62.7982,62.808,24009.0
2024-09-30 10:15:00,64.33,64.33,64.23,64.25,32992.0,62.808,62.808,62.7104,62.7299,32992.0
2024-09-30 10:20:00,64.25,64.29,64.24,64.25,23331.0,62.7299,62.769,62.7201,62.7299,23331.0
2024-09-30 10:25:00,64.25,64.3,64.18,64.3,63998.0,62.7299,62.7787,62.6616,62.7787,63998.0
2024-09-30 10:30:00,64.3,64.43,64.27,64.41,80453.0,62.7787,62.9056,62.7494,62.8861,80453.0
2024-09-30 10:35:00,64.41,64.44,64.33,64.4,28930.0,62.8861,62.9154,62.808,62.8763,28930.0
2024-09-30 10:40:00,64.41,64.41,64.35,64.37,18760.0,62.8861,62.8861,62.8275,62.8471,18760.0
2024-09-30 10:45:00,64.37,64.44,64.36,64.42,10402.0,62.8471,62.9154,62.8373,62.8959,10402.0
2024-09-30 10:50:00,64.4,64.42,64.37,64.42,20024.0,62.8763,62.8959,62.8471,62.8959,20024.0
2024-09-30 10:55:00,64.4,64.43,64.36,64.37,43754.0,62.8763,62.9056,62.8373,62.8471,43754.0
2024-09-30 11:00:00,64.36,64.46,64.35,64.45,19757.0,62.8373,62.9349,62.8275,62.9252,19757.0
2024-09-30 11:05:00,64.44,64.47,64.37,64.37,21110.0,62.9154,62.9447,62.8471,62.8471,21110.0
2024-09-30 11:10:00,64.37,64.45,64.34,64.44,21349.0,62.8471,62.9252,62.8178,62.9154,21349.0
2024-09-30 11:15:00,64.42,64.45,64.38,64.39,17611.0,62.8959,62.9252,62.8568,62.8666,17611.0
2024-09-30 11:20:00,64.39,64.43,64.39,64.39,9352.0,62.8666,62.9056,62.8666,62.8666,9352.0
2024-09-30 11:25:00,64.39,64.39,64.28,64.33,27469.0,62.8666,62.8666,62.7592,62.808,27469.0
2024-09-30 11:30:00,64.32,64.32,64.25,64.29,28823.0,62.7982,62.7982,62.7299,62.769,28823.0
2024-09-30 11:35:00,64.3,64.32,64.26,64.26,42780.0,62.7787,62.7982,62.7397,62.7397,42780.0
2024-09-30 11:40:00,64.26,64.31,64.21,64.3,42763.0,62.7397,62.7885,62.6908,62.7787,42763.0
2024-09-30 11:45:00,64.29,64.34,64.28,64.32,47437.0,62.769,62.8178,62.7592,62.7982,47437.0
2024-09-30 11:50:00,64.31,64.34,64.27,64.28,9181.0,62.7885,62.8178,62.7494,62.7592,9181.0
2024-09-30 11:55:00,64.3,64.32,64.27,64.29,8157.0,62.7787,62.7982,62.7494,62.769,8157.0
2024-09-30 12:00:00,64.29,64.35,64.27,64.28,41138.0,62.769,62.8275,62.7494,62.7592,41138.0
2024-09-30 12:05:00,64.27,64.37,64.25,64.32,26553.0,62.7494,62.8471,62.7299,62.7982,26553.0
2024-09-30 12:10:00,64.32,64.36,64.24,64.31,61988.0,62.7982,62.8373,62.7201,62.7885,61988.0
2024-09-30 12:15:00,64.31,64.33,64.28,64.28,26903.0,62.7885,62.808,62.7592,62.7592,26903.0
2024-09-30 12:20:00,64.28,64.33,64.23,64.24,110589.0,62.7592,62.808,62.7104,62.7201,110589.0
2024-09-30 12:25:00,64.23,64.29,64.23,64.27,25644.0,62.7104,62.769,62.7104,62.7494,25644.0
2024-09-30 12:30:00,64.26,64.27,64.24,64.25,25271.0,62.7397,62.7494,62.7201,62.7299,25271.0
2024-09-30 12:35:00,64.25,64.31,64.24,64.27,23479.0,62.7299,62.7885,62.7201,62.7494,23479.0
2024-09-30 12:40:00,64.28,64.28,64.21,64.23,19611.0,62.7592,62.7592,62.6908,62.7104,19611.0
2024-09-30 12:45:00,64.22,64.29,64.21,64.28,27458.0,62.7006,62.769,62.6908,62.7592,27458.0
2024-09-30 12:50:00,64.28,64.3,64.24,64.24,29437.0,62.7592,62.7787,62.7201,62.7201,29437.0
2024-09-30 12:55:00,64.24,64.3,64.24,64.27,17426.0,62.7201,62.7787,62.7201,62.7494,17426.0
2024-09-30 13:00:00,64.27,64.29,64.24,64.26,24974.0,62.7494,62.769,62.7201,62.7397,24974.0
2024-09-30 13:05:00,64.26,64.3,64.23,64.23,28182.0,62.7397,62.7787,62.7104,62.7104,28182.0
2024-09-30 13:10:00,64.24,64.27,64.19,64.22,51460.0,62.7201,62.7494,62.6713,62.7006,51460.0
2024-09-30 13:15:00,64.22,64.25,64.2,64.22,41815.0,62.7006,62.7299,62.6811,62.7006,41815.0
2024-09-30 13:20:00,64.22,64.25,64.21,64.22,15816.0,62.7006,62.7299,62.6908,62.7006,15816.0
2024-09-30 13:25:00,64.21,64.23,64.19,64.19,34459.0,62.6908,62.7104,62.6713,62.6713,34459.0
2024-09-30 13:30:00,64.18,64.2,64.17,64.19,15165.0,62.6616,62.6811,62.6518,62.6713,15165.0
2024-09-30 13:35:00,64.19,64.21,64.16,64.19,40425.0,62.6713,62.6908,62.642,62.6713,40425.0
2024-09-30 13:40:00,64.2,64.2,64.15,64.17,30985.0,62.6811,62.6811,62.6323,62.6518,30985.0
2024-09-30 13:45:00,64.17,64.19,64.15,64.19,22093.0,62.6518,62.6713,62.6323,62.6713,22093.0
2024-09-30 13:50:00,64.19,64.23,64.19,64.23,47475.0,62.6713,62.7104,62.6713,62.7104,47475.0
2024-09-30 13:55:00,64.23,64.31,64.19,64.27,59126.0,62.7104,62.7885,62.6713,62.7494,59126.0
2024-09-30 14:00:00,64.27,64.3,64.25,64.29,51799.0,62.7494,62.7787,62.7299,62.769,51799.0
2024-09-30 14:05:00,64.28,64.29,64.06,64.22,102813.0,62.7592,62.769,62.5444,62.7006,102813.0
2024-09-30 14:10:00,64.21,64.22,64.02,64.07,87194.0,62.6908,62.7006,62.5053,62.5542,87194.0
2024-09-30 14:15:00,64.06,64.07,63.87,63.87,67966.0,62.5444,62.5542,62.3589,62.3589,67966.0
2024-09-30 14:20:00,63.86,63.89,63.67,63.75,181585.0,62.3491,62.3784,62.1636,62.2417,181585.0
2024-09-30 14:25:00,63.75,63.79,63.66,63.78,73876.0,62.2417,62.2808,62.1539,62.271,73876.0
2024-09-30 14:30:00,63.78,63.81,63.68,63.8,127587.0,62.271,62.3003,62.1734,62.2905,127587.0
2024-09-30 14:35:00,63.8,63.95,63.78,63.93,121292.0,62.2905,62.437,62.271,62.4175,121292.0
2024-09-30 14:40:00,63.94,63.98,63.89,63.94,41155.0,62.4272,62.4663,62.3784,62.4272,41155.0
2024-09-30 14:45:00,63.95,63.98,63.94,63.96,53788.0,62.437,62.4663,62.4272,62.4468,53788.0
2024-09-30 14:50:00,63.96,63.99,63.91,63.98,27591.0,62.4468,62.476,62.3979,62.4663,27591.0
2024-09-30 14:55:00,63.98,63.98,63.87,63.87,39940.0,62.4663,62.4663,62.3589,62.3589,39940.0
2024-09-30 15:00:00,63.87,63.88,63.81,63.84,58239.0,62.3589,62.3687,62.3003,62.3296,58239.0
2024-09-30 15:05:00,63.85,63.87,63.8,63.83,57160.0,62.3394,62.3589,62.2905,62.3198,57160.0
2024-09-30 15:10:00,63.83,63.84,63.75,63.8,58990.0,62.3198,62.3296,62.2417,62.2905,58990.0
2024-09-30 15:15:00,63.81,63.82,63.78,63.81,40541.0,62.3003,62.3101,62.271,62.3003,40541.0
2024-09-30 15:20:00,63.8,63.8,63.77,63.79,41328.0,62.2905,62.2905,62.2613,62.2808,41328.0
2024-09-30 15:25:00,63.79,63.8,63.73,63.75,38356.0,62.2808,62.2905,62.2222,62.2417,38356.0
2024-09-30 15:30:00,63.75,63.76,63.69,63.69,59574.0,62.2417,62.2515,62.1831,62.1831,59574.0
2024-09-30 15:35:00,63.7,63.81,63.69,63.8,67399.0,62.1929,62.3003,62.1831,62.2905,67399.0
2024-09-30 15:40:00,63.8,63.85,63.78,63.85,73501.0,62.2905,62.3394,62.271,62.3394,73501.0
2024-09-30 15:45:00,63.85,63.94,63.84,63.91,129988.0,62.3394,62.4272,62.3296,62.3979,129988.0
2024-09-30 15:50:00,63.9,64.09,63.9,64.07,219539.0,62.3882,62.5737,62.3882,62.5542,219539.0
2024-09-30 15:55:00,64.07,64.12,63.91,63.96,405110.0,62.5542,62.603,62.3979,62.4468,405110.0
2024-10-01 09:30:00,64.58,64.58,64.17,64.21,84127.0,63.0521,63.0521,62.6518,62.6908,84127.0
2024-10-01 09:35:00,64.21,64.21,63.86,63.96,117123.0,62.6908,62.6908,62.3491,62.4468,117123.0
2024-10-01 09:40:00,63.96,63.98,63.81,63.95,70131.0,62.4468,62.4663,62.3003,62.437,70131.0
2024-10-01 09:45:00,63.94,63.94,63.74,63.78,58487.0,62.4272,62.4272,62.232,62.271,58487.0
2024-10-01 09:50:00,63.78,63.82,63.74,63.77,69797.0,62.271,62.3101,62.232,62.2613,69797.0
2024-10-01 09:55:00,63.77,63.86,63.72,63.84,80334.0,62.2613,62.3491,62.2124,62.3296,80334.0
2024-10-01 10:00:00,63.84,63.97,63.63,63.8,138063.0,62.3296,62.4565,62.1246,62.2905,138063.0
2024-10-01 10:05:00,63.8,63.81,63.5,63.5,35043.0,62.2905,62.3003,61.9976,61.9976,35043.0
2024-10-01 10:10:00,63.48,63.5,63.32,63.39,33600.0,61.9781,61.9976,61.8219,61.8902,33600.0
2024-10-01 10:15:00,63.37,63.38,63.27,63.34,48268.0,61.8707,61.8805,61.7731,61.8414,48268.0
2024-10-01 10:20:00,63.34,63.58,63.33,63.49,37695.0,61.8414,62.0757,61.8317,61.9879,37695.0
2024-10-01 10:25:00,63.5,63.5,63.27,63.3,37215.0,61.9976,61.9976,61.7731,61.8024,37215.0
2024-10-01 10:30:00,63.29,63.36,63.17,63.3,54560.0,61.7926,61.861,61.6754,61.8024,54560.0
2024-10-01 10:35:00,63.3,63.48,63.27,63.44,31295.0,61.8024,61.9781,61.7731,61.9391,31295.0
2024-10-01 10:40:00,63.42,63.53,63.39,63.44,57452.0,61.9195,62.0269,61.8902,61.9391,57452.0
2024-10-01 10:45:00,63.44,63.47,63.3,63.32,31108.0,61.9391,61.9684,61.8024,61.8219,31108.0
2024-10-01 10:50:00,63.32,63.35,63.2,63.22,24787.0,61.8219,61.8512,61.7047,61.7243,24787.0
2024-10-01 10:55:00,63.22,63.32,63.21,63.29,50839.0,61.7243,61.8219,61.7145,61.7926,50839.0
2024-10-01 11:00:00,63.3,63.33,63.23,63.25,51658.0,61.8024,61.8317,61.734,61.7536,51658.0
2024-10-01 11:05:00,63.25,63.25,63.0,63.01,66726.0,61.7536,61.7536,61.5095,61.5192,66726.0
2024-10-01 11:10:00,63.01,63.08,62.98,63.06,43401.0,61.5192,61.5876,61.4899,61.5681,43401.0
2024-10-01 11:15:00,63.07,63.15,63.05,63.15,56553.0,61.5778,61.6559,61.5583,61.6559,56553.0
2024-10-01 11:20:00,63.14,63.23,63.12,63.13,140374.0,61.6462,61.734,61.6266,61.6364,140374.0
2024-10-01 11:25:00,63.13,63.3,63.12,63.29,106755.0,61.6364,61.8024,61.6266,61.7926,106755.0
2024-10-01 11:30:00,63.28,63.37,63.26,63.35,85892.0,61.7828,61.8707,61.7633,61.8512,85892.0
2024-10-01 11:35:00,63.35,63.44,63.33,63.44,76162.0,61.8512,61.9391,61.8317,61.9391,76162.0
2024-10-01 11:40:00,63.43,63.48,63.39,63.41,49559.0,61.9293,61.9781,61.8902,61.9098,49559.0
2024-10-01 11:45:00,63.4,63.42,63.36,63.39,19750.0,61.9,61.9195,61.861,61.8902,19750.0
2024-10-01 11:50:00,63.39,63.44,63.38,63.42,9591.0,61.8902,61.9391,61.8805,61.9195,9591.0
2024-10-01 11:55:00,63.43,63.44,63.37,63.37,8846.0,61.9293,61.9391,61.8707,61.8707,8846.0
2024-10-01 12:00:00,63.37,63.43,63.34,63.41,39788.0,61.8707,61.9293,61.8414,61.9098,39788.0
2024-10-01 12:05:00,63.41,63.44,63.4,63.42,30415.0,61.9098,61.9391,61.9,61.9195,30415.0
2024-10-01 12:10:00,63.42,63.48,63.41,63.45,22216.0,61.9195,61.9781,61.9098,61.9488,22216.0
2024-10-01 12:15:00,63.46,63.49,63.42,63.43,9161.0,61.9586,61.9879,61.9195,61.9293,9161.0
2024-10-01 12:20:00,63.44,63.46,63.36,63.41,26834.0,61.9391,61.9586,61.861,61.9098,26834.0
2024-10-01 12:25:00,63.41,63.42,63.35,63.42,13539.0,61.9098,61.9195,61.8512,61.9195,13539.0
2024-10-01 12:30:00,63.4,63.43,63.23,63.38,37421.0,61.9,61.9293,61.734,61.8805,37421.0
2024-10-01 12:35:00,63.36,63.4,63.26,63.27,43053.0,61.861,61.9,61.7633,61.7731,43053.0
2024-10-01 12:40:00,63.27,63.34,63.24,63.24,99098.0,61.7731,61.8414,61.7438,61.7438,99098.0
2024-10-01 12:45:00,63.24,63.25,63.14,63.21,41168.0,61.7438,61.7536,61.6462,61.7145,41168.0
2024-10-01 12:50:00,63.2,63.42,63.19,63.37,24139.0,61.7047,61.9195,61.695,61.8707,24139.0
2024-10-01 12:55:00,63.38,63.38,63.27,63.31,35176.0,61.8805,61.8805,61.7731,61.8121,35176.0
2024-10-01 13:00:00,63.31,63.31,63.2,63.21,22343.0,61.8121,61.8121,61.7047,61.7145,22343.0
2024-10-01 13:05:00,63.21,63.21,63.09,63.11,51777.0,61.7145,61.7145,61.5973,61.6169,51777.0
2024-10-01 13:10:00,63.13,63.14,63.04,63.05,34329.0,61.6364,61.6462,61.5485,61.5583,34329.0
2024-10-01 13:15:00,63.03,63.04,62.92,62.92,29304.0,61.5388,61.5485,61.4314,61.4314,29304.0
2024-10-01 13:20:00,62.94,62.98,62.92,62.95,27973.0,61.4509,61.4899,61.4314,61.4607,27973.0
2024-10-01 13:25:00,62.94,62.97,62.91,62.94,33732.0,61.4509,61.4802,61.4216,61.4509,33732.0
2024-10-01 13:30:00,62.93,63.11,62.92,63.11,192461.0,61.4411,61.6169,61.4314,61.6169,192461.0
2024-10-01 13:35:00,63.09,63.09,63.03,63.06,21417.0,61.5973,61.5973,61.5388,61.5681,21417.0
2024-10-01 13:40:00,63.05,63.22,63.04,63.21,46989.0,61.5583,61.7243,61.5485,61.7145,46989.0
2024-10-01 13:45:00,63.21,63.25,63.19,63.22,56227.0,61.7145,61.7536,61.695,61.7243,56227.0
2024-10-01 13:50:00,63.22,63.27,63.21,63.27,39752.0,61.7243,61.7731,61.7145,61.7731,39752.0
2024-10-01 13:55:00,63.27,63.39,63.26,63.39,112628.0,61.7731,61.8902,61.7633,61.8902,112628.0
2024-10-01 14:00:00,63.39,63.49,63.38,63.47,53667.0,61.8902,61.9879,61.8805,61.9684,53667.0
2024-10-01 14:05:00,63.5,63.54,63.48,63.51,11455.0,61.9976,62.0367,61.9781,62.0074,11455.0
2024-10-01 14:10:00,63.5,63.59,63.48,63.59,14243.0,61.9976,62.0855,61.9781,62.0855,14243.0
2024-10-01 14:15:00,63.63,63.65,63.59,63.61,10604.0,62.1246,62.1441,62.0855,62.105,10604.0
2024-10-01 14:20:00,63.61,63.64,63.59,63.6,7905.0,62.105,62.1343,62.0855,62.0953,7905.0
2024-10-01 14:25:00,63.61,63.65,63.61,63.64,15872.0,62.105,62.1441,62.105,62.1343,15872.0
2024-10-01 14:30:00,63.64,63.73,63.64,63.72,9933.0,62.1343,62.2222,62.1343,62.2124,9933.0
2024-10-01 14:35:00,63.72,63.72,63.63,63.68,11661.0,62.2124,62.2124,62.1246,62.1734,11661.0
2024-10-01 14:40:00,63.68,63.69,63.64,63.66,9534.0,62.1734,62.1831,62.1343,62.1539,9534.0
2024-10-01 14:45:00,63.66,63.69,63.64,63.67,8403.0,62.1539,62.1831,62.1343,62.1636,8403.0
2024-10-01 14:50:00,63.68,63.71,63.61,63.64,18439.0,62.1734,62.2027,62.105,62.1343,18439.0
2024-10-01 14:55:00,63.68,63.72,63.67,63.7,21893.0,62.1734,62.2124,62.1636,62.1929,21893.0
2024-10-01 15:00:00,63.69,63.71,63.67,63.7,10513.0,62.1831,62.2027,62.1636,62.1929,10513.0
2024-10-01 15:05:00,63.69,63.73,63.68,63.71,35654.0,62.1831,62.2222,62.1734,62.2027,35654.0
2024-10-01 15:10:00,63.71,63.71,63.6,63.61,21336.0,62.2027,62.2027,62.0953,62.105,21336.0
2024-10-01 15:15:00,63.61,63.62,63.56,63.6,20095.0,62.105,62.1148,62.0562,62.0953,20095.0
2024-10-01 15:20:00,63.6,63.64,63.58,63.6,17432.0,62.0953,62.1343,62.0757,62.0953,17432.0
2024-10-01 15:25:00,63.59,63.63,63.59,63.61,12778.0,62.0855,62.1246,62.0855,62.105,12778.0
2024-10-01 15:30:00,63.6,63.6,63.5,63.5,25309.0,62.0953,62.0953,61.9976,61.9976,25309.0
2024-10-01 15:35:00,63.51,63.54,63.45,63.52,39997.0,62.0074,62.0367,61.9488,62.0172,39997.0
2024-10-01 15:40:00,63.52,63.55,63.5,63.51,33935.0,62.0172,62.0465,61.9976,62.0074,33935.0
2024-10-01 15:45:00,63.51,63.51,63.43,63.44,56023.0,62.0074,62.0074,61.9293,61.9391,56023.0
2024-10-01 15:50:00,63.44,63.49,63.42,63.46,85531.0,61.9391,61.9879,61.9195,61.9586,85531.0
2024-10-01 15:55:00,63.45,63.52,63.45,63.49,209541.0,61.9488,62.0172,61.9488,61.9879,209541.0
2024-10-02 09:30:00,63.43,63.45,63.25,63.29,161642.0,61.9293,61.9488,61.7536,61.7926,161642.0
2024-10-02 09:35:00,63.29,63.3,63.09,63.13,41626.0,61.7926,61.8024,61.5973,61.6364,41626.0
2024-10-02 09:40:00,63.14,63.14,62.98,63.0,150859.0,61.6462,61.6462,61.4899,61.5095,150859.0
2024-10-02 09:45:00,62.99,63.25,62.99,63.22,45042.0,61.4997,61.7536,61.4997,61.7243,45042.0
2024-10-02 09:50:00,63.23,63.27,63.2,63.22,55030.0,61.734,61.7731,61.7047,61.7243,55030.0
2024-10-02 09:55:00,63.22,63.24,63.13,63.14,47588.0,61.7243,61.7438,61.6364,61.6462,47588.0
2024-10-02 10:00:00,63.14,63.3,63.13,63.27,49755.0,61.6462,61.8024,61.6364,61.7731,49755.0
2024-10-02 10:05:00,63.27,63.29,63.23,63.28,46524.0,61.7731,61.7926,61.734,61.7828,46524.0
2024-10-02 10:10:00,63.27,63.35,63.24,63.28,61931.0,61.7731,61.8512,61.7438,61.7828,61931.0
2024-10-02 10:15:00,63.28,63.37,63.25,63.35,28215.0,61.7828,61.8707,61.7536,61.8512,28215.0
2024-10-02 10:20:00,63.37,63.42,63.21,63.21,73568.0,61.8707,61.9195,61.7145,61.7145,73568.0
2024-10-02 10:25:00,63.19,63.3,63.19,63.28,16920.0,61.695,61.8024,61.695,61.7828,16920.0
2024-10-02 10:30:00,63.27,63.34,63.23,63.27,25851.0,61.7731,61.8414,61.734,61.7731,25851.0
2024-10-02 10:35:00,63.26,63.29,63.22,63.27,67935.0,61.7633,61.7926,61.7243,61.7731,67935.0
2024-10-02 10:40:00,63.26,63.34,63.25,63.29,32377.0,61.7633,61.8414,61.7536,61.7926,32377.0
2024-10-02 10:45:00,63.29,63.45,63.27,63.45,10498.0,61.7926,61.9488,61.7731,61.9488,10498.0
2024-10-02 10:50:00,63.45,63.46,63.28,63.29,39170.0,61.9488,61.9586,61.7828,61.7926,39170.0
2024-10-02 10:55:00,63.29,63.32,63.22,63.22,14131.0,61.7926,61.8219,61.7243,61.7243,14131.0
2024-10-02 11:00:00,63.21,63.34,63.21,63.34,197004.0,61.7145,61.8414,61.7145,61.8414,197004.0
2024-10-02 11:05:00,63.33,63.38,63.24,63.3,19723.0,61.8317,61.8805,61.7438,61.8024,19723.0
2024-10-02 11:10:00,63.32,63.35,63.3,63.31,8449.0,61.8219,61.8512,61.8024,61.8121,8449.0
2024-10-02 11:15:00,63.32,63.45,63.32,63.44,13913.0,61.8219,61.9488,61.8219,61.9391,13913.0
2024-10-02 11:20:00,63.43,63.43,63.36,63.38,12153.0,61.9293,61.9293,61.861,61.8805,12153.0
2024-10-02 11:25:00,63.38,63.46,63.37,63.43,28572.0,61.8805,61.9586,61.8707,61.9293,28572.0
2024-10-02 11:30:00,63.44,63.53,63.44,63.53,14916.0,61.9391,62.0269,61.9391,62.0269,14916.0
2024-10-02 11:35:00,63.53,63.56,63.47,63.5,44009.0,62.0269,62.0562,61.9684,61.9976,44009.0
2024-10-02 11:40:00,63.51,63.59,63.5,63.59,57243.0,62.0074,62.0855,61.9976,62.0855,57243.0
2024-10-02 11:45:00,63.59,63.64,63.58,63.64,7823.0,62.0855,62.1343,62.0757,62.1343,7823.0
2024-10-02 11:50:00,63.64,63.64,63.57,63.57,13739.0,62.1343,62.1343,62.066,62.066,13739.0
2024-10-02 11:55:00,63.58,63.6,63.53,63.58,35989.0,62.0757,62.0953,62.0269,62.0757,35989.0
2024-10-02 12:00:00,63.59,63.65,63.57,63.65,27015.0,62.0855,62.1441,62.066,62.1441,27015.0
2024-10-02 12:05:00,63.65,63.72,63.61,63.64,36807.0,62.1441,62.2124,62.105,62.1343,36807.0
2024-10-02 12:10:00,63.64,63.66,63.61,63.62,4228.0,62.1343,62.1539,62.105,62.1148,4228.0
2024-10-02 12:15:00,63.62,63.62,63.52,63.53,20112.0,62.1148,62.1148,62.0172,62.0269,20112.0
2024-10-02 12:20:00,63.53,63.58,63.49,63.57,45824.0,62.0269,62.0757,61.9879,62.066,45824.0
2024-10-02 12:25:00,63.6,63.62,63.53,63.53,5780.0,62.0953,62.1148,62.0269,62.0269,5780.0
2024-10-02 12:30:00,63.52,63.52,63.41,63.43,9762.0,62.0172,62.0172,61.9098,61.9293,9762.0
2024-10-02 12:35:00,63.42,63.44,63.4,63.42,6201.0,61.9195,61.9391,61.9,61.9195,6201.0
2024-10-02 12:40:00,63.41,63.45,63.4,63.41,3805.0,61.9098,61.9488,61.9,61.9098,3805.0
2024-10-02 12:45:00,63.39,63.47,63.39,63.4,6863.0,61.8902,61.9684,61.8902,61.9,6863.0
2024-10-02 12:50:00,63.4,63.41,63.37,63.4,4689.0,61.9,61.9098,61.8707,61.9,4689.0
2024-10-02 12:55:00,63.4,63.4,63.29,63.29,15154.0,61.9,61.9,61.7926,61.7926,15154.0
2024-10-02 13:00:00,63.29,63.33,63.29,63.31,11953.0,61.7926,61.8317,61.7926,61.8121,11953.0
2024-10-02 13:05:00,63.31,63.31,63.27,63.29,9668.0,61.8121,61.8121,61.7731,61.7926,9668.0
2024-10-02 13:10:00,63.3,63.32,63.25,63.31,9132.0,61.8024,61.8219,61.7536,61.8121,9132.0
2024-10-02 13:15:00,63.29,63.32,63.28,63.29,6780.0,61.7926,61.8219,61.7828,61.7926,6780.0
2024-10-02 13:20:00,63.3,63.33,63.29,63.29,2739.0,61.8024,61.8317,61.7926,61.7926,2739.0
2024-10-02 13:25:00,63.28,63.42,63.28,63.4,11377.0,61.7828,61.9195,61.7828,61.9,11377.0
2024-10-02 13:30:00,63.38,63.39,63.29,63.3,29105.0,61.8805,61.8902,61.7926,61.8024,29105.0
2024-10-02 13:35:00,63.3,63.4,63.28,63.39,16416.0,61.8024,61.9,61.7828,61.8902,16416.0
2024-10-02 13:40:00,63.42,63.42,63.37,63.42,6586.0,61.9195,61.9195,61.8707,61.9195,6586.0
2024-10-02 13:45:00,63.4,63.5,63.4,63.5,6082.0,61.9,61.9976,61.9,61.9976,6082.0
2024-10-02 13:50:00,63.51,63.53,63.5,63.53,5544.0,62.0074,62.0269,61.9976,62.0269,5544.0
2024-10-02 13:55:00,63.52,63.53,63.48,63.5,5129.0,62.0172,62.0269,61.9781,61.9976,5129.0
2024-10-02 14:00:00,63.51,63.53,63.5,63.51,5712.0,62.0074,62.0269,61.9976,62.0074,5712.0
2024-10-02 14:05:00,63.48,63.5,63.46,63.49,6395.0,61.9781,61.9976,61.9586,61.9879,6395.0
2024-10-02 14:10:00,63.49,63.51,63.47,63.49,8755.0,61.9879,62.0074,61.9684,61.9879,8755.0
2024-10-02 14:15:00,63.48,63.52,63.48,63.5,1875.0,61.9781,62.0172,61.9781,61.9976,1875.0
2024-10-02 14:20:00,63.5,63.5,63.45,63.46,11867.0,61.9976,61.9976,61.9488,61.9586,11867.0
2024-10-02 14:25:00,63.46,63.48,63.33,63.4,24323.0,61.9586,61.9781,61.8317,61.9,24323.0
2024-10-02 14:30:00,63.4,63.49,63.37,63.49,13493.0,61.9,61.9879,61.8707,61.9879,13493.0
2024-10-02 14:35:00,63.48,63.48,63.43,63.43,15804.0,61.9781,61.9781,61.9293,61.9293,15804.0
2024-10-02 14:40:00,63.42,63.49,63.42,63.47,10616.0,61.9195,61.9879,61.9195,61.9684,10616.0
2024-10-02 14:45:00,63.46,63.49,63.45,63.47,42259.0,61.9586,61.9879,61.9488,61.9684,42259.0
2024-10-02 14:50:00,63.46,63.48,63.45,63.48,7222.0,61.9586,61.9781,61.9488,61.9781,7222.0
2024-10-02 14:55:00,63.48,63.5,63.46,63.48,17249.0,61.9781,61.9976,61.9586,61.9781,17249.0
2024-10-02 15:00:00,63.48,63.48,63.43,63.46,15383.0,61.9781,61.9781,61.9293,61.9586,15383.0
2024-10-02 15:05:00,63.45,63.48,63.43,63.47,13059.0,61.9488,61.9781,61.9293,61.9684,13059.0
2024-10-02 15:10:00,63.47,63.49,63.45,63.47,24777.0,61.9684,61.9879,61.9488,61.9684,24777.0
2024-10-02 15:15:00,63.46,63.47,63.45,63.47,7385.0,61.9586,61.9684,61.9488,61.9684,7385.0
2024-10-02 15:20:00,63.47,63.5,63.44,63.46,25572.0,61.9684,61.9976,61.9391,61.9586,25572.0
2024-10-02 15:25:00,63.46,63.47,63.44,63.45,5388.0,61.9586,61.9684,61.9391,61.9488,5388.0
2024-10-02 15:30:00,63.45,63.45,63.37,63.4,35915.0,61.9488,61.9488,61.8707,61.9,35915.0
2024-10-02 15:35:00,63.41,63.43,63.39,63.42,16586.0,61.9098,61.9293,61.8902,61.9195,16586.0
2024-10-02 15:40:00,63.41,63.47,63.38,63.46,29368.0,61.9098,61.9684,61.8805,61.9586,29368.0
2024-10-02 15:45:00,63.45,63.5,63.45,63.48,29127.0,61.9488,61.9976,61.9488,61.9781,29127.0
2024-10-02 15:50:00,63.48,63.51,63.45,63.47,43365.0,61.9781,62.0074,61.9488,61.9684,43365.0
2024-10-02 15:55:00,63.46,63.49,63.39,63.39,203936.0,61.9586,61.9879,61.8902,61.8902,203936.0
2024-10-03 09:30:00,62.57,62.81,62.57,62.81,71175.0,61.0896,61.324,61.0896,61.324,71175.0
2024-10-03 09:35:00,62.81,62.87,62.77,62.78,108100.0,61.324,61.3825,61.2849,61.2947,108100.0
2024-10-03 09:40:00,62.78,62.82,62.73,62.8,38748.0,61.2947,61.3337,61.2459,61.3142,38748.0
2024-10-03 09:45:00,62.8,62.88,62.76,62.84,76316.0,61.3142,61.3923,61.2751,61.3533,76316.0
2024-10-03 09:50:00,62.84,62.88,62.82,62.83,55098.0,61.3533,61.3923,61.3337,61.3435,55098.0
2024-10-03 09:55:00,62.85,62.9,62.83,62.85,26945.0,61.363,61.4118,61.3435,61.363,26945.0
2024-10-03 10:00:00,62.83,62.95,62.8,62.9,113890.0,61.3435,61.4607,61.3142,61.4118,113890.0
2024-10-03 10:05:00,62.9,63.03,62.9,63.02,155375.0,61.4118,61.5388,61.4118,61.529,155375.0
2024-10-03 10:10:00,63.03,63.07,62.8,62.87,84012.0,61.5388,61.5778,61.3142,61.3825,84012.0
2024-10-03 10:15:00,62.86,62.98,62.84,62.87,39494.0,61.3728,61.4899,61.3533,61.3825,39494.0
2024-10-03 10:20:00,62.86,62.88,62.68,62.72,35523.0,61.3728,61.3923,61.197,61.2361,35523.0
2024-10-03 10:25:00,62.72,62.75,62.61,62.62,69773.0,61.2361,61.2654,61.1287,61.1385,69773.0
2024-10-03 10:30:00,62.61,62.71,62.56,62.69,83297.0,61.1287,61.2263,61.0799,61.2068,83297.0
2024-10-03 10:35:00,62.7,62.7,62.52,62.54,105472.0,61.2166,61.2166,61.0408,61.0604,105472.0
2024-10-03 10:40:00,62.54,62.56,62.35,62.4,84381.0,61.0604,61.0799,60.8748,60.9237,84381.0
2024-10-03 10:45:00,62.4,62.55,62.39,62.47,59772.0,60.9237,61.0701,60.9139,60.992,59772.0
2024-10-03 10:50:00,62.48,62.66,62.48,62.62,65798.0,61.0018,61.1775,61.0018,61.1385,65798.0
2024-10-03 10:55:00,62.61,62.61,62.42,62.43,60505.0,61.1287,61.1287,60.9432,60.953,60505.0
2024-10-03 11:00:00,62.43,62.45,62.38,62.41,51311.0,60.953,60.9725,60.9041,60.9334,51311.0
2024-10-03 11:05:00,62.42,62.51,62.4,62.48,101235.0,60.9432,61.0311,60.9237,61.0018,101235.0
2024-10-03 11:10:00,62.48,62.51,62.44,62.51,104947.0,61.0018,61.0311,60.9627,61.0311,104947.0
2024-10-03 11:15:00,62.5,62.65,62.5,62.63,73114.0,61.0213,61.1678,61.0213,61.1482,73114.0
2024-10-03 11:20:00,62.63,62.67,62.59,62.64,82292.0,61.1482,61.1873,61.1092,61.158,82292.0
2024-10-03 11:25:00,62.65,62.65,62.57,62.62,17435.0,61.1678,61.1678,61.0896,61.1385,17435.0
2024-10-03 11:30:00,62.62,62.7,62.61,62.69,22398.0,61.1385,61.2166,61.1287,61.2068,22398.0
2024-10-03 11:35:00,62.68,62.71,62.64,62.65,23357.0,61.197,61.2263,61.158,61.1678,23357.0
2024-10-03 11:40:00,62.67,62.74,62.65,62.7,24120.0,61.1873,61.2556,61.1678,61.2166,24120.0
2024-10-03 11:45:00,62.71,62.78,62.7,62.75,42832.0,61.2263,61.2947,61.2166,61.2654,42832.0
2024-10-03 11:50:00,62.76,62.83,62.75,62.78,16232.0,61.2751,61.3435,61.2654,61.2947,16232.0
2024-10-03 11:55:00,62.81,62.81,62.72,62.74,20091.0,61.324,61.324,61.2361,61.2556,20091.0
2024-10-03 12:00:00,62.74,62.75,62.69,62.69,14588.0,61.2556,61.2654,61.2068,61.2068,14588.0
2024-10-03 12:05:00,62.69,62.75,62.67,62.74,22687.0,61.2068,61.2654,61.1873,61.2556,22687.0
2024-10-03 12:10:00,62.73,62.76,62.73,62.74,21017.0,61.2459,61.2751,61.2459,61.2556,21017.0
2024-10-03 12:15:00,62.74,62.76,62.73,62.76,19085.0,61.2556,61.2751,61.2459,61.2751,19085.0
2024-10-03 12:20:00,62.76,62.83,62.74,62.81,8682.0,61.2751,61.3435,61.2556,61.324,8682.0
2024-10-03 12:25:00,62.81,62.83,62.79,62.81,25063.0,61.324,61.3435,61.3044,61.324,25063.0
2024-10-03 12:30:00,62.81,62.81,62.76,62.8,59195.0,61.324,61.324,61.2751,61.3142,59195.0
2024-10-03 12:35:00,62.8,62.88,62.79,62.87,51820.0,61.3142,61.3923,61.3044,61.3825,51820.0
2024-10-03 12:40:00,62.87,62.87,62.77,62.78,47003.0,61.3825,61.3825,61.2849,61.2947,47003.0
2024-10-03 12:45:00,62.78,62.79,62.68,62.69,25567.0,61.2947,61.3044,61.197,61.2068,25567.0
2024-10-03 12:50:00,62.67,62.69,62.59,62.62,12156.0,61.1873,61.2068,61.1092,61.1385,12156.0
2024-10-03 12:55:00,62.62,62.72,62.62,62.67,16372.0,61.1385,61.2361,61.1385,61.1873,16372.0
2024-10-03 13:00:00,62.67,62.67,62.52,62.53,32440.0,61.1873,61.1873,61.0408,61.0506,32440.0
2024-10-03 13:05:00,62.55,62.62,62.54,62.62,19461.0,61.0701,61.1385,61.0604,61.1385,19461.0
2024-10-03 13:10:00,62.59,62.65,62.56,62.58,7204.0,61.1092,61.1678,61.0799,61.0994,7204.0
2024-10-03 13:15:00,62.56,62.6,62.55,62.55,9090.0,61.0799,61.1189,61.0701,61.0701,9090.0
2024-10-03 13:20:00,62.58,62.73,62.57,62.72,23127.0,61.0994,61.2459,61.0896,61.2361,23127.0
2024-10-03 13:25:00,62.7,62.8,62.68,62.68,36031.0,61.2166,61.3142,61.197,61.197,36031.0
2024-10-03 13:30:00,62.65,62.74,62.65,62.7,149110.0,61.1678,61.2556,61.1678,61.2166,149110.0
2024-10-03 13:35:00,62.69,62.71,62.66,62.66,22346.0,61.2068,61.2263,61.1775,61.1775,22346.0
2024-10-03 13:40:00,62.66,62.66,62.58,62.66,15837.0,61.1775,61.1775,61.0994,61.1775,15837.0
2024-10-03 13:45:00,62.67,62.71,62.65,62.65,17263.0,61.1873,61.2263,61.1678,61.1678,17263.0
2024-10-03 13:50:00,62.65,62.68,62.65,62.67,6951.0,61.1678,61.197,61.1678,61.1873,6951.0
2024-10-03 13:55:00,62.68,62.71,62.67,62.71,5245.0,61.197,61.2263,61.1873,61.2263,5245.0
2024-10-03 14:00:00,62.71,62.71,62.68,62.69,12025.0,61.2263,61.2263,61.197,61.2068,12025.0
2024-10-03 14:05:00,62.69,62.74,62.69,62.72,9979.0,61.2068,61.2556,61.2068,61.2361,9979.0
2024-10-03 14:10:00,62.73,62.77,62.73,62.76,33051.0,61.2459,61.2849,61.2459,61.2751,33051.0
2024-10-03 14:15:00,62.76,62.79,62.73,62.79,17675.0,61.2751,61.3044,61.2459,61.3044,17675.0
2024-10-03 14:20:00,62.79,62.8,62.68,62.75,30987.0,61.3044,61.3142,61.197,61.2654,30987.0
2024-10-03 14:25:00,62.75,62.77,62.73,62.75,7010.0,61.2654,61.2849,61.2459,61.2654,7010.0
2024-10-03 14:30:00,62.75,62.75,62.69,62.72,28290.0,61.2654,61.2654,61.2068,61.2361,28290.0
2024-10-03 14:35:00,62.74,62.75,62.7,62.74,24408.0,61.2556,61.2654,61.2166,61.2556,24408.0
2024-10-03 14:40:00,62.74,62.79,62.74,62.76,17370.0,61.2556,61.3044,61.2556,61.2751,17370.0
2024-10-03 14:45:00,62.75,62.77,62.73,62.75,17411.0,61.2654,61.2849,61.2459,61.2654,17411.0
2024-10-03 14:50:00,62.75,62.77,62.71,62.73,22505.0,61.2654,61.2849,61.2263,61.2459,22505.0
2024-10-03 14:55:00,62.74,62.77,62.71,62.71,19268.0,61.2556,61.2849,61.2263,61.2263,19268.0
2024-10-03 15:00:00,62.7,62.71,62.65,62.71,21453.0,61.2166,61.2263,61.1678,61.2263,21453.0
2024-10-03 15:05:00,62.7,62.71,62.63,62.67,30860.0,61.2166,61.2263,61.1482,61.1873,30860.0
2024-10-03 15:10:00,62.66,62.67,62.63,62.65,17062.0,61.1775,61.1873,61.1482,61.1678,17062.0
2024-10-03 15:15:00,62.65,62.66,62.62,62.66,7004.0,61.1678,61.1775,61.1385,61.1775,7004.0
2024-10-03 15:20:00,62.65,62.7,62.65,62.68,10482.0,61.1678,61.2166,61.1678,61.197,10482.0
2024-10-03 15:25:00,62.68,62.7,62.65,62.67,22185.0,61.197,61.2166,61.1678,61.1873,22185.0
2024-10-03 15:30:00,62.67,62.71,62.67,62.7,7235.0,61.1873,61.2263,61.1873,61.2166,7235.0
2024-10-03 15:35:00,62.7,62.7,62.68,62.69,8713.0,61.2166,61.2166,61.197,61.2068,8713.0
2024-10-03 15:40:00,62.68,62.68,62.65,62.65,25969.0,61.197,61.197,61.1678,61.1678,25969.0
2024-10-03 15:45:00,62.65,62.7,62.64,62.7,26721.0,61.1678,61.2166,61.158,61.2166,26721.0
2024-10-03 15:50:00,62.69,62.71,62.66,62.71,67603.0,61.2068,61.2263,61.1775,61.2263,67603.0
2024-10-03 15:55:00,62.71,62.72,62.68,62.71,131086.0,61.2263,61.2361,61.197,61.2263,131086.0
2024-10-04 09:30:00,62.76,62.78,62.44,62.52,69324.0,61.2751,61.2947,60.9627,61.0408,69324.0
2024-10-04 09:35:00,62.53,62.67,62.5,62.63,65869.0,61.0506,61.1873,61.0213,61.1482,65869.0
2024-10-04 09:40:00,62.64,62.7,62.62,62.63,58356.0,61.158,61.2166,61.1385,61.1482,58356.0
2024-10-04 09:45:00,62.64,62.68,62.59,62.62,40638.0,61.158,61.197,61.1092,61.1385,40638.0
2024-10-04 09:50:00,62.61,62.64,62.52,62.52,46554.0,61.1287,61.158,61.0408,61.0408,46554.0
2024-10-04 09:55:00,62.5,62.54,62.39,62.45,58475.0,61.0213,61.0604,60.9139,60.9725,58475.0
2024-10-04 10:00:00,62.45,62.5,62.4,62.47,39534.0,60.9725,61.0213,60.9237,60.992,39534.0
2024-10-04 10:05:00,62.48,62.57,62.41,62.44,73527.0,61.0018,61.0896,60.9334,60.9627,73527.0
2024-10-04 10:10:00,62.43,62.55,62.39,62.54,63568.0,60.953,61.0701,60.9139,61.0604,63568.0
2024-10-04 10:15:00,62.53,62.68,62.52,62.64,22099.0,61.0506,61.197,61.0408,61.158,22099.0
2024-10-04 10:20:00,62.64,62.64,62.47,62.48,29044.0,61.158,61.158,60.992,61.0018,29044.0
2024-10-04 10:25:00,62.52,62.52,62.4,62.4,11554.0,61.0408,61.0408,60.9237,60.9237,11554.0
2024-10-04 10:30:00,62.39,62.41,62.35,62.41,44298.0,60.9139,60.9334,60.8748,60.9334,44298.0
2024-10-04 10:35:00,62.42,62.47,62.35,62.37,28673.0,60.9432,60.992,60.8748,60.8944,28673.0
2024-10-04 10:40:00,62.38,62.49,62.37,62.48,24236.0,60.9041,61.0115,60.8944,61.0018,24236.0
2024-10-04 10:45:00,62.49,62.51,62.42,62.49,48214.0,61.0115,61.0311,60.9432,61.0115,48214.0
2024-10-04 10:50:00,62.49,62.59,62.48,62.54,64036.0,61.0115,61.1092,61.0018,61.0604,64036.0
2024-10-04 10:55:00,62.59,62.59,62.5,62.55,16532.0,61.1092,61.1092,61.0213,61.0701,16532.0
2024-10-04 11:00:00,62.55,62.64,62.54,62.57,12249.0,61.0701,61.158,61.0604,61.0896,12249.0
2024-10-04 11:05:00,62.59,62.62,62.56,62.56,27240.0,61.1092,61.1385,61.0799,61.0799,27240.0
2024-10-04 11:10:00,62.56,62.61,62.5,62.5,13796.0,61.0799,61.1287,61.0213,61.0213,13796.0
2024-10-04 11:15:00,62.51,62.56,62.49,62.5,15074.0,61.0311,61.0799,61.0115,61.0213,15074.0
2024-10-04 11:20:00,62.5,62.5,62.39,62.43,22872.0,61.0213,61.0213,60.9139,60.953,22872.0
2024-10-04 11:25:00,62.42,62.42,62.35,62.41,20736.0,60.9432,60.9432,60.8748,60.9334,20736.0
2024-10-04 11:30:00,62.37,62.41,62.33,62.4,33965.0,60.8944,60.9334,60.8553,60.9237,33965.0
2024-10-04 11:35:00,62.4,62.44,62.4,62.43,42673.0,60.9237,60.9627,60.9237,60.953,42673.0
2024-10-04 11:40:00,62.43,62.51,62.43,62.48,9204.0,60.953,61.0311,60.953,61.0018,9204.0
2024-10-04 11:45:00,62.45,62.48,62.41,62.44,11428.0,60.9725,61.0018,60.9334,60.9627,11428.0
2024-10-04 11:50:00,62.44,62.54,62.44,62.54,10221.0,60.9627,61.0604,60.9627,61.0604,10221.0
2024-10-04 11:55:00,62.54,62.58,62.53,62.58,12155.0,61.0604,61.0994,61.0506,61.0994,12155.0
2024-10-04 12:00:00,62.58,62.61,62.55,62.57,18451.0,61.0994,61.1287,61.0701,61.0896,18451.0
2024-10-04 12:05:00,62.57,62.58,62.47,62.47,13363.0,61.0896,61.0994,60.992,60.992,13363.0
2024-10-04 12:10:00,62.48,62.51,62.47,62.47,6163.0,61.0018,61.0311,60.992,60.992,6163.0
2024-10-04 12:15:00,62.47,62.5,62.47,62.49,8900.0,60.992,61.0213,60.992,61.0115,8900.0
2024-10-04 12:20:00,62.49,62.5,62.44,62.44,27770.0,61.0115,61.0213,60.9627,60.9627,27770.0
2024-10-04 12:25:00,62.42,62.42,62.39,62.41,5882.0,60.9432,60.9432,60.9139,60.9334,5882.0
2024-10-04 12:30:00,62.4,62.43,62.39,62.42,12902.0,60.9237,60.953,60.9139,60.9432,12902.0
2024-10-04 12:35:00,62.42,62.57,62.41,62.56,40401.0,60.9432,61.0896,60.9334,61.0799,40401.0
2024-10-04 12:40:00,62.56,62.58,62.53,62.57,31418.0,61.0799,61.0994,61.0506,61.0896,31418.0
2024-10-04 12:45:00,62.57,62.59,62.56,62.59,19194.0,61.0896,61.1092,61.0799,61.1092,19194.0
2024-10-04 12:50:00,62.59,62.6,62.53,62.55,11840.0,61.1092,61.1189,61.0506,61.0701,11840.0
2024-10-04 12:55:00,62.54,62.58,62.54,62.54,25490.0,61.0604,61.0994,61.0604,61.0604,25490.0
2024-10-04 13:00:00,62.54,62.55,62.51,62.55,13606.0,61.0604,61.0701,61.0311,61.0701,13606.0
2024-10-04 13:05:00,62.54,62.54,62.51,62.52,10023.0,61.0604,61.0604,61.0311,61.0408,10023.0
2024-10-04 13:10:00,62.51,62.56,62.5,62.54,14552.0,61.0311,61.0799,61.0213,61.0604,14552.0
2024-10-04 13:15:00,62.56,62.58,62.55,62.57,13900.0,61.0799,61.0994,61.0701,61.0896,13900.0
2024-10-04 13:20:00,62.58,62.59,62.56,62.57,17611.0,61.0994,61.1092,61.0799,61.0896,17611.0
2024-10-04 13:25:00,62.57,62.59,62.51,62.52,18916.0,61.0896,61.1092,61.0311,61.0408,18916.0
2024-10-04 13:30:00,62.52,62.55,62.49,62.5,18157.0,61.0408,61.0701,61.0115,61.0213,18157.0
2024-10-04 13:35:00,62.5,62.5,62.35,62.41,30777.0,61.0213,61.0213,60.8748,60.9334,30777.0
2024-10-04 13:40:00,62.41,62.52,62.41,62.52,16812.0,60.9334,61.0408,60.9334,61.0408,16812.0
2024-10-04 13:45:00,62.51,62.52,62.46,62.47,19733.0,61.0311,61.0408,60.9822,60.992,19733.0
2024-10-04 13:50:00,62.47,62.47,62.4,62.43,24093.0,60.992,60.992,60.9237,60.953,24093.0
2024-10-04 13:55:00,62.43,62.43,62.39,62.39,14915.0,60.953,60.953,60.9139,60.9139,14915.0
2024-10-04 14:00:00,62.39,62.43,62.39,62.4,23120.0,60.9139,60.953,60.9139,60.9237,23120.0
2024-10-04 14:05:00,62.4,62.43,62.38,62.42,13683.0,60.9237,60.953,60.9041,60.9432,13683.0
2024-10-04 14:10:00,62.41,62.41,62.37,62.38,21062.0,60.9334,60.9334,60.8944,60.9041,21062.0
2024-10-04 14:15:00,62.38,62.43,62.35,62.41,13236.0,60.9041,60.953,60.8748,60.9334,13236.0
2024-10-04 14:20:00,62.41,62.47,62.41,62.47,12837.0,60.9334,60.992,60.9334,60.992,12837.0
2024-10-04 14:25:00,62.47,62.49,62.46,62.48,17297.0,60.992,61.0115,60.9822,61.0018,17297.0
2024-10-04 14:30:00,62.49,62.5,62.46,62.49,16844.0,61.0115,61.0213,60.9822,61.0115,16844.0
2024-10-04 14:35:00,62.49,62.5,62.48,62.49,11837.0,61.0115,61.0213,61.0018,61.0115,11837.0
2024-10-04 14:40:00,62.49,62.51,62.47,62.49,28090.0,61.0115,61.0311,60.992,61.0115,28090.0
2024-10-04 14:45:00,62.48,62.51,62.47,62.51,14828.0,61.0018,61.0311,60.992,61.0311,14828.0
2024-10-04 14:50:00,62.52,62.59,62.52,62.55,19058.0,61.0408,61.1092,61.0408,61.0701,19058.0
2024-10-04 14:55:00,62.55,62.59,62.54,62.58,16843.0,61.0701,61.1092,61.0604,61.0994,16843.0
2024-10-04 15:00:00,62.58,62.58,62.54,62.55,21854.0,61.0994,61.0994,61.0604,61.0701,21854.0
2024-10-04 15:05:00,62.55,62.6,62.55,62.59,22927.0,61.0701,61.1189,61.0701,61.1092,22927.0
2024-10-04 15:10:00,62.59,62.6,62.57,62.58,23534.0,61.1092,61.1189,61.0896,61.0994,23534.0
2024-10-04 15:15:00,62.58,62.6,62.55,62.59,38698.0,61.0994,61.1189,61.0701,61.1092,38698.0
2024-10-04 15:20:00,62.6,62.66,62.58,62.66,37866.0,61.1189,61.1775,61.0994,61.1775,37866.0
2024-10-04 15:25:00,62.66,62.67,62.62,62.64,24756.0,61.1775,61.1873,61.1385,61.158,24756.0
2024-10-04 15:30:00,62.63,62.73,62.62,62.71,23810.0,61.1482,61.2459,61.1385,61.2263,23810.0
2024-10-04 15:35:00,62.71,62.71,62.67,62.7,17123.0,61.2263,61.2263,61.1873,61.2166,17123.0
2024-10-04 15:40:00,62.7,62.73,62.69,62.7,38172.0,61.2166,61.2459,61.2068,61.2166,38172.0
2024-10-04 15:45:00,62.69,62.71,62.66,62.69,25924.0,61.2068,61.2263,61.1775,61.2068,25924.0
2024-10-04 15:50:00,62.69,62.72,62.66,62.71,51752.0,61.2068,61.2361,61.1775,61.2263,51752.0
2024-10-04 15:55:00,62.7,62.76,62.65,62.68,136325.0,61.2166,61.2751,61.1678,61.197,136325.0
2024-10-07 09:30:00,63.32,63.44,63.31,63.35,82962.0,61.8219,61.9391,61.8121,61.8512,82962.0
2024-10-07 09:35:00,63.37,63.43,63.31,63.38,48562.0,61.8707,61.9293,61.8121,61.8805,48562.0
2024-10-07 09:40:00,63.38,63.42,63.33,63.35,148166.0,61.8805,61.9195,61.8317,61.8512,148166.0
2024-10-07 09:45:00,63.35,63.38,63.29,63.31,67643.0,61.8512,61.8805,61.7926,61.8121,67643.0
2024-10-07 09:50:00,63.32,63.36,63.28,63.3,84604.0,61.8219,61.861,61.7828,61.8024,84604.0
2024-10-07 09:55:00,63.3,63.34,63.28,63.3,39760.0,61.8024,61.8414,61.7828,61.8024,39760.0
2024-10-07 10:00:00,63.31,63.4,63.31,63.4,19021.0,61.8121,61.9,61.8121,61.9,19021.0
2024-10-07 10:05:00,63.41,63.44,63.35,63.37,20311.0,61.9098,61.9391,61.8512,61.8707,20311.0
2024-10-07 10:10:00,63.37,63.43,63.34,63.43,11515.0,61.8707,61.9293,61.8414,61.9293,11515.0
2024-10-07 10:15:00,63.42,63.44,63.36,63.37,15536.0,61.9195,61.9391,61.861,61.8707,15536.0
2024-10-07 10:20:00,63.37,63.38,63.32,63.34,23050.0,61.8707,61.8805,61.8219,61.8414,23050.0
2024-10-07 10:25:00,63.33,63.35,63.3,63.35,6082.0,61.8317,61.8512,61.8024,61.8512,6082.0
2024-10-07 10:30:00,63.33,63.33,63.26,63.28,50730.0,61.8317,61.8317,61.7633,61.7828,50730.0
2024-10-07 10:35:00,63.28,63.32,63.27,63.28,15867.0,61.7828,61.8219,61.7731,61.7828,15867.0
2024-10-07 10:40:00,63.27,63.33,63.26,63.29,16408.0,61.7731,61.8317,61.7633,61.7926,16408.0
2024-10-07 10:45:00,63.29,63.31,63.25,63.28,39351.0,61.7926,61.8121,61.7536,61.7828,39351.0
2024-10-07 10:50:00,63.27,63.34,63.27,63.3,25213.0,61.7731,61.8414,61.7731,61.8024,25213.0
2024-10-07 10:55:00,63.31,63.36,63.31,63.32,34551.0,61.8121,61.861,61.8121,61.8219,34551.0
2024-10-07 11:00:00,63.32,63.32,63.25,63.26,74873.0,61.8219,61.8219,61.7536,61.7633,74873.0
2024-10-07 11:05:00,63.26,63.28,63.17,63.22,61612.0,61.7633,61.7828,61.6754,61.7243,61612.0
2024-10-07 11:10:00,63.21,63.25,63.2,63.25,24113.0,61.7145,61.7536,61.7047,61.7536,24113.0
2024-10-07 11:15:00,63.24,63.32,63.22,63.32,10025.0,61.7438,61.8219,61.7243,61.8219,10025.0
2024-10-07 11:20:00,63.32,63.37,63.32,63.33,12845.0,61.8219,61.8707,61.8219,61.8317,12845.0
2024-10-07 11:25:00,63.34,63.39,63.33,63.35,12897.0,61.8414,61.8902,61.8317,61.8512,12897.0
2024-10-07 11:30:00,63.36,63.38,63.33,63.38,15430.0,61.861,61.8805,61.8317,61.8805,15430.0
2024-10-07 11:35:00,63.37,63.38,63.32,63.36,17297.0,61.8707,61.8805,61.8219,61.861,17297.0
2024-10-07 11:40:00,63.37,63.41,63.32,63.34,12150.0,61.8707,61.9098,61.8219,61.8414,12150.0
2024-10-07 11:45:00,63.33,63.35,63.3,63.32,21757.0,61.8317,61.8512,61.8024,61.8219,21757.0
2024-10-07 11:50:00,63.32,63.33,63.3,63.33,16504.0,61.8219,61.8317,61.8024,61.8317,16504.0
2024-10-07 11:55:00,63.34,63.34,63.3,63.32,17532.0,61.8414,61.8414,61.8024,61.8219,17532.0
2024-10-07 12:00:00,63.31,63.32,63.26,63.28,17512.0,61.8121,61.8219,61.7633,61.7828,17512.0
2024-10-07 12:05:00,63.28,63.3,63.26,63.27,20457.0,61.7828,61.8024,61.7633,61.7731,20457.0
2024-10-07 12:10:00,63.28,63.3,63.23,63.3,33224.0,61.7828,61.8024,61.734,61.8024,33224.0
2024-10-07 12:15:00,63.29,63.32,63.28,63.32,17912.0,61.7926,61.8219,61.7828,61.8219,17912.0
2024-10-07 12:20:00,63.31,63.36,63.3,63.34,19124.0,61.8121,61.861,61.8024,61.8414,19124.0
2024-10-07 12:25:00,63.34,63.34,63.3,63.31,13191.0,61.8414,61.8414,61.8024,61.8121,13191.0
2024-10-07 12:30:00,63.3,63.31,63.25,63.28,49475.0,61.8024,61.8121,61.7536,61.7828,49475.0
2024-10-07 12:35:00,63.29,63.37,63.28,63.34,26156.0,61.7926,61.8707,61.7828,61.8414,26156.0
2024-10-07 12:40:00,63.33,63.35,63.31,63.34,6085.0,61.8317,61.8512,61.8121,61.8414,6085.0
2024-10-07 12:45:00,63.32,63.36,63.3,63.35,3499.0,61.8219,61.861,61.8024,61.8512,3499.0
2024-10-07 12:50:00,63.35,63.38,63.35,63.38,5160.0,61.8512,61.8805,61.8512,61.8805,5160.0
2024-10-07 12:55:00,63.38,63.39,63.37,63.38,8806.0,61.8805,61.8902,61.8707,61.8805,8806.0
2024-10-07 13:00:00,63.39,63.44,63.38,63.43,10568.0,61.8902,61.9391,61.8805,61.9293,10568.0
2024-10-07 13:05:00,63.43,63.45,63.42,63.44,13743.0,61.9293,61.9488,61.9195,61.9391,13743.0
2024-10-07 13:10:00,63.44,63.46,63.41,63.42,18940.0,61.9391,61.9586,61.9098,61.9195,18940.0
2024-10-07 13:15:00,63.42,63.45,63.42,63.44,3394.0,61.9195,61.9488,61.9195,61.9391,3394.0
2024-10-07 13:20:00,63.44,63.46,63.39,63.41,32917.0,61.9391,61.9586,61.8902,61.9098,32917.0
2024-10-07 13:25:00,63.42,63.47,63.4,63.44,22051.0,61.9195,61.9684,61.9,61.9391,22051.0
2024-10-07 13:30:00,63.41,63.47,63.41,63.45,8441.0,61.9098,61.9684,61.9098,61.9488,8441.0
2024-10-07 13:35:00,63.45,63.49,63.43,63.47,12794.0,61.9488,61.9879,61.9293,61.9684,12794.0
2024-10-07 13:40:00,63.48,63.49,63.46,63.48,15840.0,61.9781,61.9879,61.9586,61.9781,15840.0
2024-10-07 13:45:00,63.48,63.48,63.44,63.44,16177.0,61.9781,61.9781,61.9391,61.9391,16177.0
2024-10-07 13:50:00,63.43,63.43,63.37,63.41,10192.0,61.9293,61.9293,61.8707,61.9098,10192.0
2024-10-07 13:55:00,63.4,63.42,63.37,63.42,11145.0,61.9,61.9195,61.8707,61.9195,11145.0
2024-10-07 14:00:00,63.42,63.42,63.31,63.31,16622.0,61.9195,61.9195,61.8121,61.8121,16622.0
2024-10-07 14:05:00,63.32,63.33,63.25,63.25,20514.0,61.8219,61.8317,61.7536,61.7536,20514.0
2024-10-07 14:10:00,63.27,63.32,63.26,63.32,4414.0,61.7731,61.8219,61.7633,61.8219,4414.0
2024-10-07 14:15:00,63.31,63.32,63.25,63.29,12570.0,61.8121,61.8219,61.7536,61.7926,12570.0
2024-10-07 14:20:00,63.28,63.3,63.27,63.28,4954.0,61.7828,61.8024,61.7731,61.7828,4954.0
2024-10-07 14:25:00,63.27,63.3,63.23,63.24,11257.0,61.7731,61.8024,61.734,61.7438,11257.0
2024-10-07 14:30:00,63.2,63.24,63.08,63.15,40378.0,61.7047,61.7438,61.5876,61.6559,40378.0
2024-10-07 14:35:00,63.14,63.15,63.09,63.12,12474.0,61.6462,61.6559,61.5973,61.6266,12474.0
2024-10-07 14:40:00,63.14,63.17,63.09,63.09,9219.0,61.6462,61.6754,61.5973,61.5973,9219.0
2024-10-07 14:45:00,63.09,63.09,62.92,62.94,40855.0,61.5973,61.5973,61.4314,61.4509,40855.0
2024-10-07 14:50:00,62.95,62.99,62.93,62.96,20288.0,61.4607,61.4997,61.4411,61.4704,20288.0
2024-10-07 14:55:00,62.96,63.0,62.92,62.92,9926.0,61.4704,61.5095,61.4314,61.4314,9926.0
2024-10-07 15:00:00,62.91,62.95,62.88,62.94,47063.0,61.4216,61.4607,61.3923,61.4509,47063.0
2024-10-07 15:05:00,62.94,63.05,62.94,63.04,46752.0,61.4509,61.5583,61.4509,61.5485,46752.0
2024-10-07 15:10:00,63.04,63.04,62.99,63.02,27584.0,61.5485,61.5485,61.4997,61.529,27584.0
2024-10-07 15:15:00,63.02,63.07,63.02,63.05,7882.0,61.529,61.5778,61.529,61.5583,7882.0
2024-10-07 15:20:00,63.06,63.1,63.05,63.07,14150.0,61.5681,61.6071,61.5583,61.5778,14150.0
2024-10-07 15:25:00,63.08,63.1,63.02,63.05,15488.0,61.5876,61.6071,61.529,61.5583,15488.0
2024-10-07 15:30:00,63.05,63.05,62.94,62.96,28156.0,61.5583,61.5583,61.4509,61.4704,28156.0
2024-10-07 15:35:00,62.98,62.98,62.92,62.93,32140.0,61.4899,61.4899,61.4314,61.4411,32140.0
2024-10-07 15:40:00,62.93,62.95,62.88,62.95,107126.0,61.4411,61.4607,61.3923,61.4607,107126.0
2024-10-07 15:45:00,62.95,63.01,62.93,62.99,25178.0,61.4607,61.5192,61.4411,61.4997,25178.0
2024-10-07 15:50:00,63.02,63.13,63.01,63.11,62978.0,61.529,61.6364,61.5192,61.6169,62978.0
2024-10-07 15:55:00,63.11,63.12,62.98,63.01,137159.0,61.6169,61.6266,61.4899,61.5192,137159.0
2024-10-08 09:30:00,63.38,63.38,63.19,63.24,127137.0,61.8805,61.8805,61.695,61.7438,127137.0
2024-10-08 09:35:00,63.24,63.3,63.21,63.21,76751.0,61.7438,61.8024,61.7145,61.7145,76751.0
2024-10-08 09:40:00,63.21,63.22,63.15,63.2,23811.0,61.7145,61.7243,61.6559,61.7047,23811.0
2024-10-08 09:45:00,63.2,63.2,63.12,63.16,19456.0,61.7047,61.7047,61.6266,61.6657,19456.0
2024-10-08 09:50:00,63.17,63.22,63.11,63.22,33659.0,61.6754,61.7243,61.6169,61.7243,33659.0
2024-10-08 09:55:00,63.18,63.25,63.18,63.25,13000.0,61.6852,61.7536,61.6852,61.7536,13000.0
2024-10-08 10:00:00,63.26,63.32,63.25,63.3,17054.0,61.7633,61.8219,61.7536,61.8024,17054.0
2024-10-08 10:05:00,63.31,63.32,63.25,63.31,18584.0,61.8121,61.8219,61.7536,61.8121,18584.0
2024-10-08 10:10:00,63.31,63.31,63.23,63.25,26286.0,61.8121,61.8121,61.734,61.7536,26286.0
2024-10-08 10:15:00,63.23,63.23,63.19,63.22,27992.0,61.734,61.734,61.695,61.7243,27992.0
2024-10-08 10:20:00,63.23,63.25,63.17,63.17,21799.0,61.734,61.7536,61.6754,61.6754,21799.0
2024-10-08 10:25:00,63.17,63.22,63.17,63.19,16699.0,61.6754,61.7243,61.6754,61.695,16699.0
2024-10-08 10:30:00,63.19,63.21,63.17,63.2,75371.0,61.695,61.7145,61.6754,61.7047,75371.0
2024-10-08 10:35:00,63.2,63.24,63.17,63.24,18734.0,61.7047,61.7438,61.6754,61.7438,18734.0
2024-10-08 10:40:00,63.24,63.33,63.21,63.27,59626.0,61.7438,61.8317,61.7145,61.7731,59626.0
2024-10-08 10:45:00,63.27,63.36,63.25,63.33,17316.0,61.7731,61.861,61.7536,61.8317,17316.0
2024-10-08 10:50:00,63.32,63.36,63.29,63.34,44779.0,61.8219,61.861,61.7926,61.8414,44779.0
2024-10-08 10:55:00,63.34,63.4,63.33,63.37,22024.0,61.8414,61.9,61.8317,61.8707,22024.0
2024-10-08 11:00:00,63.37,63.42,63.36,63.4,46087.0,61.8707,61.9195,61.861,61.9,46087.0
2024-10-08 11:05:00,63.39,63.4,63.37,63.37,28145.0,61.8902,61.9,61.8707,61.8707,28145.0
2024-10-08 11:10:00,63.36,63.36,63.31,63.32,22176.0,61.861,61.861,61.8121,61.8219,22176.0
2024-10-08 11:15:00,63.31,63.33,63.29,63.3,48180.0,61.8121,61.8317,61.7926,61.8024,48180.0
2024-10-08 11:20:00,63.3,63.33,63.25,63.26,9896.0,61.8024,61.8317,61.7536,61.7633,9896.0
2024-10-08 11:25:00,63.26,63.27,63.22,63.25,21147.0,61.7633,61.7731,61.7243,61.7536,21147.0
2024-10-08 11:30:00,63.25,63.27,63.22,63.23,8793.0,61.7536,61.7731,61.7243,61.734,8793.0
2024-10-08 11:35:00,63.22,63.27,63.21,63.27,14565.0,61.7243,61.7731,61.7145,61.7731,14565.0
2024-10-08 11:40:00,63.27,63.29,63.25,63.28,8586.0,61.7731,61.7926,61.7536,61.7828,8586.0
2024-10-08 11:45:00,63.29,63.32,63.28,63.31,4598.0,61.7926,61.8219,61.7828,61.8121,4598.0
2024-10-08 11:50:00,63.32,63.44,63.32,63.43,15784.0,61.8219,61.9391,61.8219,61.9293,15784.0
2024-10-08 11:55:00,63.43,63.44,63.37,63.42,33965.0,61.9293,61.9391,61.8707,61.9195,33965.0
2024-10-08 12:00:00,63.4,63.4,63.29,63.3,24863.0,61.9,61.9,61.7926,61.8024,24863.0
2024-10-08 12:05:00,63.3,63.31,63.26,63.28,10950.0,61.8024,61.8121,61.7633,61.7828,10950.0
2024-10-08 12:10:00,63.29,63.33,63.28,63.33,10716.0,61.7926,61.8317,61.7828,61.8317,10716.0
2024-10-08 12:15:00,63.32,63.39,63.31,63.39,10542.0,61.8219,61.8902,61.8121,61.8902,10542.0
2024-10-08 12:20:00,63.39,63.4,63.33,63.34,18145.0,61.8902,61.9,61.8317,61.8414,18145.0
2024-10-08 12:25:00,63.34,63.37,63.32,63.37,15053.0,61.8414,61.8707,61.8219,61.8707,15053.0
2024-10-08 12:30:00,63.38,63.39,63.36,63.37,5933.0,61.8805,61.8902,61.861,61.8707,5933.0
2024-10-08 12:35:00,63.37,63.4,63.37,63.38,6676.0,61.8707,61.9,61.8707,61.8805,6676.0
2024-10-08 12:40:00,63.38,63.39,63.34,63.35,5936.0,61.8805,61.8902,61.8414,61.8512,5936.0
2024-10-08 12:45:00,63.35,63.36,63.3,63.33,15880.0,61.8512,61.861,61.8024,61.8317,15880.0
2024-10-08 12:50:00,63.33,63.37,63.32,63.37,11096.0,61.8317,61.8707,61.8219,61.8707,11096.0
2024-10-08 12:55:00,63.36,63.36,63.33,63.34,3200.0,61.861,61.861,61.8317,61.8414,3200.0
2024-10-08 13:00:00,63.34,63.34,63.27,63.28,9779.0,61.8414,61.8414,61.7731,61.7828,9779.0
2024-10-08 13:05:00,63.29,63.29,63.18,63.21,33232.0,61.7926,61.7926,61.6852,61.7145,33232.0
2024-10-08 13:10:00,63.2,63.26,63.19,63.26,8205.0,61.7047,61.7633,61.695,61.7633,8205.0
2024-10-08 13:15:00,63.26,63.26,63.17,63.18,9036.0,61.7633,61.7633,61.6754,61.6852,9036.0
2024-10-08 13:20:00,63.19,63.25,63.19,63.23,13699.0,61.695,61.7536,61.695,61.734,13699.0
2024-10-08 13:25:00,63.22,63.24,63.16,63.2,14315.0,61.7243,61.7438,61.6657,61.7047,14315.0
2024-10-08 13:30:00,63.2,63.22,63.19,63.21,6079.0,61.7047,61.7243,61.695,61.7145,6079.0
2024-10-08 13:35:00,63.22,63.24,63.2,63.2,9807.0,61.7243,61.7438,61.7047,61.7047,9807.0
2024-10-08 13:40:00,63.21,63.23,63.19,63.22,10255.0,61.7145,61.734,61.695,61.7243,10255.0
2024-10-08 13:45:00,63.22,63.22,63.18,63.19,5731.0,61.7243,61.7243,61.6852,61.695,5731.0
2024-10-08 13:50:00,63.19,63.21,63.18,63.21,9962.0,61.695,61.7145,61.6852,61.7145,9962.0
2024-10-08 13:55:00,63.21,63.26,63.2,63.25,10362.0,61.7145,61.7633,61.7047,61.7536,10362.0
2024-10-08 14:00:00,63.25,63.28,63.23,63.26,20967.0,61.7536,61.7828,61.734,61.7633,20967.0
2024-10-08 14:05:00,63.27,63.3,63.25,63.27,14250.0,61.7731,61.8024,61.7536,61.7731,14250.0
2024-10-08 14:10:00,63.28,63.3,63.26,63.26,5907.0,61.7828,61.8024,61.7633,61.7633,5907.0
2024-10-08 14:15:00,63.27,63.3,63.25,63.28,12072.0,61.7731,61.8024,61.7536,61.7828,12072.0
2024-10-08 14:20:00,63.28,63.3,63.24,63.26,19512.0,61.7828,61.8024,61.7438,61.7633,19512.0
2024-10-08 14:25:00,63.26,63.27,63.24,63.26,5269.0,61.7633,61.7731,61.7438,61.7633,5269.0
2024-10-08 14:30:00,63.26,63.29,63.24,63.28,11231.0,61.7633,61.7926,61.7438,61.7828,11231.0
2024-10-08 14:35:00,63.28,63.32,63.27,63.29,28150.0,61.7828,61.8219,61.7731,61.7926,28150.0
2024-10-08 14:40:00,63.29,63.3,63.26,63.28,23403.0,61.7926,61.8024,61.7633,61.7828,23403.0
2024-10-08 14:45:00,63.28,63.28,63.25,63.26,56949.0,61.7828,61.7828,61.7536,61.7633,56949.0
2024-10-08 14:50:00,63.26,63.32,63.25,63.31,80221.0,61.7633,61.8219,61.7536,61.8121,80221.0
2024-10-08 14:55:00,63.3,63.33,63.3,63.3,9568.0,61.8024,61.8317,61.8024,61.8024,9568.0
2024-10-08 15:00:00,63.3,63.31,63.13,63.17,58693.0,61.8024,61.8121,61.6364,61.6754,58693.0
2024-10-08 15:05:00,63.17,63.19,63.16,63.19,56284.0,61.6754,61.695,61.6657,61.695,56284.0
2024-10-08 15:10:00,63.19,63.24,63.18,63.24,25123.0,61.695,61.7438,61.6852,61.7438,25123.0
2024-10-08 15:15:00,63.25,63.27,63.24,63.27,16060.0,61.7536,61.7731,61.7438,61.7731,16060.0
2024-10-08 15:20:00,63.28,63.31,63.27,63.3,23082.0,61.7828,61.8121,61.7731,61.8024,23082.0
2024-10-08 15:25:00,63.29,63.31,63.28,63.29,25415.0,61.7926,61.8121,61.7828,61.7926,25415.0
2024-10-08 15:30:00,63.28,63.34,63.27,63.31,32368.0,61.7828,61.8414,61.7731,61.8121,32368.0
2024-10-08 15:35:00,63.32,63.36,63.3,63.35,27511.0,61.8219,61.861,61.8024,61.8512,27511.0
2024-10-08 15:40:00,63.34,63.38,63.33,63.35,27638.0,61.8414,61.8805,61.8317,61.8512,27638.0
2024-10-08 15:45:00,63.35,63.37,63.33,63.35,181181.0,61.8512,61.8707,61.8317,61.8512,181181.0
2024-10-08 15:50:00,63.34,63.39,63.31,63.38,139945.0,61.8414,61.8902,61.8121,61.8805,139945.0
2024-10-08 15:55:00,63.37,63.42,63.3,63.33,193176.0,61.8707,61.9195,61.8024,61.8317,193176.0
2024-10-09 09:30:00,63.26,63.32,63.21,63.22,61454.0,61.7633,61.8219,61.7145,61.7243,61454.0
2024-10-09 09:35:00,63.21,63.21,63.09,63.18,64024.0,61.7145,61.7145,61.5973,61.6852,64024.0
2024-10-09 09:40:00,63.18,63.25,63.17,63.23,43342.0,61.6852,61.7536,61.6754,61.734,43342.0
2024-10-09 09:45:00,63.23,63.34,63.21,63.31,50034.0,61.734,61.8414,61.7145,61.8121,50034.0
2024-10-09 09:50:00,63.32,63.34,63.28,63.34,30094.0,61.8219,61.8414,61.7828,61.8414,30094.0
2024-10-09 09:55:00,63.34,63.41,63.33,63.41,31481.0,61.8414,61.9098,61.8317,61.9098,31481.0
2024-10-09 10:00:00,63.42,63.49,63.42,63.47,31453.0,61.9195,61.9879,61.9195,61.9684,31453.0
2024-10-09 10:05:00,63.45,63.52,63.44,63.52,35977.0,61.9488,62.0172,61.9391,62.0172,35977.0
2024-10-09 10:10:00,63.52,63.62,63.52,63.6,28094.0,62.0172,62.1148,62.0172,62.0953,28094.0
2024-10-09 10:15:00,63.6,63.63,63.57,63.62,22156.0,62.0953,62.1246,62.066,62.1148,22156.0
2024-10-09 10:20:00,63.62,63.64,63.54,63.55,29706.0,62.1148,62.1343,62.0367,62.0465,29706.0
2024-10-09 10:25:00,63.55,63.58,63.52,63.56,21878.0,62.0465,62.0757,62.0172,62.0562,21878.0
2024-10-09 10:30:00,63.55,63.55,63.5,63.51,19145.0,62.0465,62.0465,61.9976,62.0074,19145.0
2024-10-09 10:35:00,63.49,63.5,63.43,63.47,13992.0,61.9879,61.9976,61.9293,61.9684,13992.0
2024-10-09 10:40:00,63.47,63.5,63.43,63.44,14309.0,61.9684,61.9976,61.9293,61.9391,14309.0
2024-10-09 10:45:00,63.43,63.46,63.38,63.45,9251.0,61.9293,61.9586,61.8805,61.9488,9251.0
2024-10-09 10:50:00,63.46,63.49,63.45,63.49,21487.0,61.9586,61.9879,61.9488,61.9879,21487.0
2024-10-09 10:55:00,63.49,63.58,63.48,63.58,39062.0,61.9879,62.0757,61.9781,62.0757,39062.0
2024-10-09 11:00:00,63.58,63.65,63.57,63.64,40123.0,62.0757,62.1441,62.066,62.1343,40123.0
2024-10-09 11:05:00,63.64,63.72,63.63,63.72,45369.0,62.1343,62.2124,62.1246,62.2124,45369.0
2024-10-09 11:10:00,63.71,63.74,63.69,63.7,14325.0,62.2027,62.232,62.1831,62.1929,14325.0
2024-10-09 11:15:00,63.7,63.71,63.63,63.68,15059.0,62.1929,62.2027,62.1246,62.1734,15059.0
2024-10-09 11:20:00,63.68,63.73,63.68,63.72,15292.0,62.1734,62.2222,62.1734,62.2124,15292.0
2024-10-09 11:25:00,63.72,63.75,63.69,63.71,115159.0,62.2124,62.2417,62.1831,62.2027,115159.0
2024-10-09 11:30:00,63.71,63.74,63.71,63.73,26513.0,62.2027,62.232,62.2027,62.2222,26513.0
2024-10-09 11:35:00,63.72,63.76,63.72,63.74,17653.0,62.2124,62.2515,62.2124,62.232,17653.0
2024-10-09 11:40:00,63.74,63.79,63.74,63.77,12773.0,62.232,62.2808,62.232,62.2613,12773.0
2024-10-09 11:45:00,63.77,63.8,63.76,63.77,10476.0,62.2613,62.2905,62.2515,62.2613,10476.0
2024-10-09 11:50:00,63.8,63.8,63.76,63.78,3554.0,62.2905,62.2905,62.2515,62.271,3554.0
2024-10-09 11:55:00,63.78,63.81,63.78,63.81,5837.0,62.271,62.3003,62.271,62.3003,5837.0
2024-10-09 12:00:00,63.79,63.79,63.72,63.74,6586.0,62.2808,62.2808,62.2124,62.232,6586.0
2024-10-09 12:05:00,63.71,63.74,63.7,63.72,5351.0,62.2027,62.232,62.1929,62.2124,5351.0
2024-10-09 12:10:00,63.74,63.75,63.71,63.71,4889.0,62.232,62.2417,62.2027,62.2027,4889.0
2024-10-09 12:15:00,63.71,63.71,63.65,63.65,12981.0,62.2027,62.2027,62.1441,62.1441,12981.0
2024-10-09 12:20:00,63.64,63.69,63.64,63.65,4944.0,62.1343,62.1831,62.1343,62.1441,4944.0
2024-10-09 12:25:00,63.67,63.68,63.66,63.67,18052.0,62.1636,62.1734,62.1539,62.1636,18052.0
2024-10-09 12:30:00,63.66,63.68,63.65,63.66,4360.0,62.1539,62.1734,62.1441,62.1539,4360.0
2024-10-09 12:35:00,63.67,63.67,63.65,63.67,7076.0,62.1636,62.1636,62.1441,62.1636,7076.0
2024-10-09 12:40:00,63.68,63.69,63.65,63.66,8221.0,62.1734,62.1831,62.1441,62.1539,8221.0
2024-10-09 12:45:00,63.67,63.68,63.63,63.65,2924.0,62.1636,62.1734,62.1246,62.1441,2924.0
2024-10-09 12:50:00,63.65,63.65,63.57,63.58,13256.0,62.1441,62.1441,62.066,62.0757,13256.0
2024-10-09 12:55:00,63.59,63.62,63.58,63.61,6717.0,62.0855,62.1148,62.0757,62.105,6717.0
2024-10-09 13:00:00,63.6,63.6,63.52,63.55,5978.0,62.0953,62.0953,62.0172,62.0465,5978.0
2024-10-09 13:05:00,63.55,63.6,63.55,63.58,24547.0,62.0465,62.0953,62.0465,62.0757,24547.0
2024-10-09 13:10:00,63.59,63.6,63.57,63.58,5450.0,62.0855,62.0953,62.066,62.0757,5450.0
2024-10-09 13:15:00,63.56,63.61,63.56,63.57,12113.0,62.0562,62.105,62.0562,62.066,12113.0
2024-10-09 13:20:00,63.55,63.57,63.53,63.54,23829.0,62.0465,62.066,62.0269,62.0367,23829.0
2024-10-09 13:25:00,63.54,63.55,63.51,63.52,4292.0,62.0367,62.0465,62.0074,62.0172,4292.0
2024-10-09 13:30:00,63.52,63.55,63.52,63.54,11042.0,62.0172,62.0465,62.0172,62.0367,11042.0
2024-10-09 13:35:00,63.53,63.54,63.51,63.53,8384.0,62.0269,62.0367,62.0074,62.0269,8384.0
2024-10-09 13:40:00,63.53,63.55,63.52,63.54,4933.0,62.0269,62.0465,62.0172,62.0367,4933.0
2024-10-09 13:45:00,63.54,63.57,63.54,63.56,7990.0,62.0367,62.066,62.0367,62.0562,7990.0
2024-10-09 13:50:00,63.55,63.56,63.45,63.52,25091.0,62.0465,62.0562,61.9488,62.0172,25091.0
2024-10-09 13:55:00,63.51,63.56,63.51,63.53,11066.0,62.0074,62.0562,62.0074,62.0269,11066.0
2024-10-09 14:00:00,63.53,63.57,63.53,63.57,23427.0,62.0269,62.066,62.0269,62.066,23427.0
2024-10-09 14:05:00,63.57,63.58,63.54,63.55,31109.0,62.066,62.0757,62.0367,62.0465,31109.0
2024-10-09 14:10:00,63.55,63.55,63.5,63.54,16581.0,62.0465,62.0465,61.9976,62.0367,16581.0
2024-10-09 14:15:00,63.54,63.54,63.46,63.48,17025.0,62.0367,62.0367,61.9586,61.9781,17025.0
2024-10-09 14:20:00,63.48,63.52,63.46,63.51,11777.0,61.9781,62.0172,61.9586,62.0074,11777.0
2024-10-09 14:25:00,63.54,63.64,63.53,63.63,14480.0,62.0367,62.1343,62.0269,62.1246,14480.0
2024-10-09 14:30:00,63.61,63.63,63.57,63.58,10279.0,62.105,62.1246,62.066,62.0757,10279.0
2024-10-09 14:35:00,63.58,63.58,63.55,63.55,3400.0,62.0757,62.0757,62.0465,62.0465,3400.0
2024-10-09 14:40:00,63.55,63.58,63.54,63.57,4700.0,62.0465,62.0757,62.0367,62.066,4700.0
2024-10-09 14:45:00,63.58,63.6,63.53,63.54,8276.0,62.0757,62.0953,62.0269,62.0367,8276.0
2024-10-09 14:50:00,63.54,63.54,63.46,63.48,7606.0,62.0367,62.0367,61.9586,61.9781,7606.0
2024-10-09 14:55:00,63.46,63.46,63.43,63.44,7291.0,61.9586,61.9586,61.9293,61.9391,7291.0
2024-10-09 15:00:00,63.43,63.52,63.43,63.51,9885.0,61.9293,62.0172,61.9293,62.0074,9885.0
2024-10-09 15:05:00,63.51,63.55,63.49,63.54,13904.0,62.0074,62.0465,61.9879,62.0367,13904.0
2024-10-09 15:10:00,63.54,63.59,63.54,63.59,5647.0,62.0367,62.0855,62.0367,62.0855,5647.0
2024-10-09 15:15:00,63.58,63.63,63.58,63.62,6939.0,62.0757,62.1246,62.0757,62.1148,6939.0
2024-10-09 15:20:00,63.62,63.65,63.61,63.62,8527.0,62.1148,62.1441,62.105,62.1148,8527.0
2024-10-09 15:25:00,63.62,63.63,63.62,63.62,4721.0,62.1148,62.1246,62.1148,62.1148,4721.0
2024-10-09 15:30:00,63.62,63.66,63.61,63.65,10064.0,62.1148,62.1539,62.105,62.1441,10064.0
2024-10-09 15:35:00,63.64,63.66,63.64,63.65,6504.0,62.1343,62.1539,62.1343,62.1441,6504.0
2024-10-09 15:40:00,63.64,63.64,63.57,63.57,4564.0,62.1343,62.1343,62.066,62.066,4564.0
2024-10-09 15:45:00,63.57,63.6,63.52,63.6,12312.0,62.066,62.0953,62.0172,62.0953,12312.0
2024-10-09 15:50:00,63.6,63.63,63.56,63.59,56938.0,62.0953,62.1246,62.0562,62.0855,56938.0
2024-10-09 15:55:00,63.59,63.59,63.51,63.52,143183.0,62.0855,62.0855,62.0074,62.0172,143183.0
2024-10-10 09:30:00,63.21,63.21,63.01,63.02,51305.0,61.7145,61.7145,61.5192,61.529,51305.0
2024-10-10 09:35:00,63.01,63.02,62.91,62.94,36106.0,61.5192,61.529,61.4216,61.4509,36106.0
2024-10-10 09:40:00,62.93,62.99,62.9,62.92,20754.0,61.4411,61.4997,61.4118,61.4314,20754.0
2024-10-10 09:45:00,62.9,62.95,62.82,62.83,26740.0,61.4118,61.4607,61.3337,61.3435,26740.0
2024-10-10 09:50:00,62.84,62.93,62.8,62.92,43701.0,61.3533,61.4411,61.3142,61.4314,43701.0
2024-10-10 09:55:00,62.93,63.0,62.93,62.93,20602.0,61.4411,61.5095,61.4411,61.4411,20602.0
2024-10-10 10:00:00,62.92,63.08,62.92,63.04,36513.0,61.4314,61.5876,61.4314,61.5485,36513.0
2024-10-10 10:05:00,63.03,63.08,63.0,63.06,10373.0,61.5388,61.5876,61.5095,61.5681,10373.0
2024-10-10 10:10:00,63.06,63.17,63.05,63.15,37584.0,61.5681,61.6754,61.5583,61.6559,37584.0
2024-10-10 10:15:00,63.15,63.23,63.15,63.15,15805.0,61.6559,61.734,61.6559,61.6559,15805.0
2024-10-10 10:20:00,63.16,63.16,63.08,63.13,50586.0,61.6657,61.6657,61.5876,61.6364,50586.0
2024-10-10 10:25:00,63.14,63.14,63.06,63.08,4247.0,61.6462,61.6462,61.5681,61.5876,4247.0
2024-10-10 10:30:00,63.08,63.11,63.02,63.04,17730.0,61.5876,61.6169,61.529,61.5485,17730.0
2024-10-10 10:35:00,63.05,63.05,62.99,63.0,24209.0,61.5583,61.5583,61.4997,61.5095,24209.0
2024-10-10 10:40:00,62.99,63.08,62.94,63.01,20770.0,61.4997,61.5876,61.4509,61.5192,20770.0
2024-10-10 10:45:00,63.01,63.03,62.98,63.01,19886.0,61.5192,61.5388,61.4899,61.5192,19886.0
2024-10-10 10:50:00,63.02,63.05,62.96,62.99,34047.0,61.529,61.5583,61.4704,61.4997,34047.0
2024-10-10 10:55:00,62.98,63.04,62.97,63.02,14676.0,61.4899,61.5485,61.4802,61.529,14676.0
2024-10-10 11:00:00,63.02,63.02,62.97,63.0,3281.0,61.529,61.529,61.4802,61.5095,3281.0
2024-10-10 11:05:00,63.02,63.06,62.98,63.03,7814.0,61.529,61.5681,61.4899,61.5388,7814.0
2024-10-10 11:10:00,63.04,63.08,63.04,63.08,18158.0,61.5485,61.5876,61.5485,61.5876,18158.0
2024-10-10 11:15:00,63.09,63.1,63.04,63.1,10747.0,61.5973,61.6071,61.5485,61.6071,10747.0
2024-10-10 11:20:00,63.09,63.09,63.04,63.05,9829.0,61.5973,61.5973,61.5485,61.5583,9829.0
2024-10-10 11:25:00,63.05,63.09,63.03,63.08,23906.0,61.5583,61.5973,61.5388,61.5876,23906.0
2024-10-10 11:30:00,63.07,63.09,63.03,63.08,43805.0,61.5778,61.5973,61.5388,61.5876,43805.0
2024-10-10 11:35:00,63.08,63.19,63.08,63.19,9798.0,61.5876,61.695,61.5876,61.695,9798.0
2024-10-10 11:40:00,63.18,63.21,63.14,63.19,10326.0,61.6852,61.7145,61.6462,61.695,10326.0
2024-10-10 11:45:00,63.19,63.22,63.19,63.22,6732.0,61.695,61.7243,61.695,61.7243,6732.0
2024-10-10 11:50:00,63.21,63.25,63.21,63.25,9561.0,61.7145,61.7536,61.7145,61.7536,9561.0
2024-10-10 11:55:00,63.26,63.33,63.26,63.32,6175.0,61.7633,61.8317,61.7633,61.8219,6175.0
2024-10-10 12:00:00,63.32,63.34,63.28,63.29,4677.0,61.8219,61.8414,61.7828,61.7926,4677.0
2024-10-10 12:05:00,63.29,63.31,63.28,63.28,2300.0,61.7926,61.8121,61.7828,61.7828,2300.0
2024-10-10 12:10:00,63.29,63.31,63.29,63.29,10931.0,61.7926,61.8121,61.7926,61.7926,10931.0
2024-10-10 12:15:00,63.3,63.31,63.29,63.3,8460.0,61.8024,61.8121,61.7926,61.8024,8460.0
2024-10-10 12:20:00,63.29,63.31,63.28,63.28,5944.0,61.7926,61.8121,61.7828,61.7828,5944.0
2024-10-10 12:25:00,63.28,63.28,63.22,63.25,12615.0,61.7828,61.7828,61.7243,61.7536,12615.0
2024-10-10 12:30:00,63.25,63.25,63.2,63.24,6927.0,61.7536,61.7536,61.7047,61.7438,6927.0
2024-10-10 12:35:00,63.25,63.29,63.24,63.27,6190.0,61.7536,61.7926,61.7438,61.7731,6190.0
2024-10-10 12:40:00,63.27,63.28,63.19,63.21,17426.0,61.7731,61.7828,61.695,61.7145,17426.0
2024-10-10 12:45:00,63.2,63.25,63.11,63.16,28704.0,61.7047,61.7536,61.6169,61.6657,28704.0
2024-10-10 12:50:00,63.13,63.14,63.08,63.12,27373.0,61.6364,61.6462,61.5876,61.6266,27373.0
2024-10-10 12:55:00,63.12,63.13,63.04,63.09,10627.0,61.6266,61.6364,61.5485,61.5973,10627.0
2024-10-10 13:00:00,63.1,63.14,63.1,63.11,7816.0,61.6071,61.6462,61.6071,61.6169,7816.0
2024-10-10 13:05:00,63.1,63.11,62.97,62.99,13009.0,61.6071,61.6169,61.4802,61.4997,13009.0
2024-10-10 13:10:00,62.98,63.05,62.98,63.02,16256.0,61.4899,61.5583,61.4899,61.529,16256.0
2024-10-10 13:15:00,63.02,63.16,63.02,63.16,9415.0,61.529,61.6657,61.529,61.6657,9415.0
2024-10-10 13:20:00,63.17,63.26,63.17,63.25,27110.0,61.6754,61.7633,61.6754,61.7536,27110.0
2024-10-10 13:25:00,63.25,63.26,63.21,63.24,14417.0,61.7536,61.7633,61.7145,61.7438,14417.0
2024-10-10 13:30:00,63.23,63.26,63.23,63.26,8699.0,61.734,61.7633,61.734,61.7633,8699.0
2024-10-10 13:35:00,63.26,63.31,63.24,63.24,5038.0,61.7633,61.8121,61.7438,61.7438,5038.0
2024-10-10 13:40:00,63.25,63.28,63.23,63.26,14632.0,61.7536,61.7828,61.734,61.7633,14632.0
2024-10-10 13:45:00,63.25,63.25,63.19,63.2,8187.0,61.7536,61.7536,61.695,61.7047,8187.0
2024-10-10 13:50:00,63.19,63.21,63.09,63.21,35350.0,61.695,61.7145,61.5973,61.7145,35350.0
2024-10-10 13:55:00,63.25,63.31,63.23,63.31,5550.0,61.7536,61.8121,61.734,61.8121,5550.0
2024-10-10 14:00:00,63.31,63.31,63.25,63.26,19365.0,61.8121,61.8121,61.7536,61.7633,19365.0
2024-10-10 14:05:00,63.26,63.29,63.26,63.27,37916.0,61.7633,61.7926,61.7633,61.7731,37916.0
2024-10-10 14:10:00,63.28,63.29,63.24,63.25,16999.0,61.7828,61.7926,61.7438,61.7536,16999.0
2024-10-10 14:15:00,63.25,63.25,63.21,63.23,11281.0,61.7536,61.7536,61.7145,61.734,11281.0
2024-10-10 14:20:00,63.24,63.24,63.22,63.24,3300.0,61.7438,61.7438,61.7243,61.7438,3300.0
2024-10-10 14:25:00,63.24,63.26,63.23,63.26,11853.0,61.7438,61.7633,61.734,61.7633,11853.0
2024-10-10 14:30:00,63.26,63.28,63.23,63.25,9250.0,61.7633,61.7828,61.734,61.7536,9250.0
2024-10-10 14:35:00,63.27,63.27,63.23,63.25,5300.0,61.7731,61.7731,61.734,61.7536,5300.0
2024-10-10 14:40:00,63.26,63.27,63.18,63.23,13164.0,61.7633,61.7731,61.6852,61.734,13164.0
2024-10-10 14:45:00,63.25,63.27,63.23,63.27,210527.0,61.7536,61.7731,61.734,61.7731,210527.0
2024-10-10 14:50:00,63.26,63.26,63.21,63.23,7538.0,61.7633,61.7633,61.7145,61.734,7538.0
2024-10-10 14:55:00,63.22,63.25,63.22,63.23,8396.0,61.7243,61.7536,61.7243,61.734,8396.0
2024-10-10 15:00:00,63.22,63.23,63.18,63.18,13031.0,61.7243,61.734,61.6852,61.6852,13031.0
2024-10-10 15:05:00,63.19,63.2,63.17,63.17,5600.0,61.695,61.7047,61.6754,61.6754,5600.0
2024-10-10 15:10:00,63.18,63.23,63.18,63.21,8653.0,61.6852,61.734,61.6852,61.7145,8653.0
2024-10-10 15:15:00,63.21,63.24,63.2,63.24,3700.0,61.7145,61.7438,61.7047,61.7438,3700.0
2024-10-10 15:20:00,63.25,63.26,63.24,63.24,13889.0,61.7536,61.7633,61.7438,61.7438,13889.0
2024-10-10 15:25:00,63.24,63.26,63.22,63.24,9215.0,61.7438,61.7633,61.7243,61.7438,9215.0
2024-10-10 15:30:00,63.24,63.27,63.21,63.24,10849.0,61.7438,61.7731,61.7145,61.7438,10849.0
2024-10-10 15:35:00,63.25,63.25,63.23,63.25,10743.0,61.7536,61.7536,61.734,61.7536,10743.0
2024-10-10 15:40:00,63.25,63.26,63.24,63.26,9505.0,61.7536,61.7633,61.7438,61.7633,9505.0
2024-10-10 15:45:00,63.27,63.33,63.26,63.33,26289.0,61.7731,61.8317,61.7633,61.8317,26289.0
2024-10-10 15:50:00,63.33,63.4,63.32,63.37,67586.0,61.8317,61.9,61.8219,61.8707,67586.0
2024-10-10 15:55:00,63.37,63.4,63.28,63.28,103209.0,61.8707,61.9,61.7828,61.7828,103209.0
2024-10-11 09:30:00,62.98,63.08,62.91,63.07,18794.0,61.4899,61.5876,61.4216,61.5778,18794.0
2024-10-11 09:35:00,63.03,63.08,62.98,63.06,25718.0,61.5388,61.5876,61.4899,61.5681,25718.0
2024-10-11 09:40:00,63.05,63.1,63.05,63.1,11118.0,61.5583,61.6071,61.5583,61.6071,11118.0
2024-10-11 09:45:00,63.1,63.2,63.1,63.18,14550.0,61.6071,61.7047,61.6071,61.6852,14550.0
2024-10-11 09:50:00,63.18,63.25,63.18,63.24,11834.0,61.6852,61.7536,61.6852,61.7438,11834.0
2024-10-11 09:55:00,63.23,63.24,63.21,63.21,14142.0,61.734,61.7438,61.7145,61.7145,14142.0
2024-10-11 10:00:00,63.21,63.29,63.18,63.22,25206.0,61.7145,61.7926,61.6852,61.7243,25206.0
2024-10-11 10:05:00,63.21,63.33,63.2,63.29,20182.0,61.7145,61.8317,61.7047,61.7926,20182.0
2024-10-11 10:10:00,63.3,63.34,63.29,63.31,10129.0,61.8024,61.8414,61.7926,61.8121,10129.0
2024-10-11 10:15:00,63.33,63.37,63.32,63.35,7073.0,61.8317,61.8707,61.8219,61.8512,7073.0
2024-10-11 10:20:00,63.35,63.36,63.31,63.33,21432.0,61.8512,61.861,61.8121,61.8317,21432.0
2024-10-11 10:25:00,63.33,63.38,63.31,63.33,20407.0,61.8317,61.8805,61.8121,61.8317,20407.0
2024-10-11 10:30:00,63.31,63.33,63.28,63.3,10210.0,61.8121,61.8317,61.7828,61.8024,10210.0
2024-10-11 10:35:00,63.31,63.32,63.27,63.3,14268.0,61.8121,61.8219,61.7731,61.8024,14268.0
2024-10-11 10:40:00,63.3,63.31,63.25,63.25,5473.0,61.8024,61.8121,61.7536,61.7536,5473.0
2024-10-11 10:45:00,63.23,63.26,63.16,63.21,11538.0,61.734,61.7633,61.6657,61.7145,11538.0
2024-10-11 10:50:00,63.21,63.22,63.16,63.16,15453.0,61.7145,61.7243,61.6657,61.6657,15453.0
2024-10-11 10:55:00,63.17,63.24,63.17,63.2,8640.0,61.6754,61.7438,61.6754,61.7047,8640.0
2024-10-11 11:00:00,63.2,63.26,63.2,63.26,9704.0,61.7047,61.7633,61.7047,61.7633,9704.0
2024-10-11 11:05:00,63.27,63.38,63.26,63.35,28670.0,61.7731,61.8805,61.7633,61.8512,28670.0
2024-10-11 11:10:00,63.35,63.37,63.35,63.37,10097.0,61.8512,61.8707,61.8512,61.8707,10097.0
2024-10-11 11:15:00,63.37,63.38,63.29,63.29,26520.0,61.8707,61.8805,61.7926,61.7926,26520.0
2024-10-11 11:20:00,63.28,63.31,63.25,63.27,23777.0,61.7828,61.8121,61.7536,61.7731,23777.0
2024-10-11 11:25:00,63.26,63.33,63.26,63.32,20783.0,61.7633,61.8317,61.7633,61.8219,20783.0
2024-10-11 11:30:00,63.32,63.33,63.3,63.32,15177.0,61.8219,61.8317,61.8024,61.8219,15177.0
2024-10-11 11:35:00,63.33,63.36,63.32,63.34,8252.0,61.8317,61.861,61.8219,61.8414,8252.0
2024-10-11 11:40:00,63.35,63.38,63.34,63.35,10969.0,61.8512,61.8805,61.8414,61.8512,10969.0
2024-10-11 11:45:00,63.34,63.36,63.31,63.34,19760.0,61.8414,61.861,61.8121,61.8414,19760.0
2024-10-11 11:50:00,63.35,63.35,63.32,63.32,7750.0,61.8512,61.8512,61.8219,61.8219,7750.0
2024-10-11 11:55:00,63.31,63.34,63.3,63.33,3350.0,61.8121,61.8414,61.8024,61.8317,3350.0
2024-10-11 12:00:00,63.33,63.34,63.29,63.33,6067.0,61.8317,61.8414,61.7926,61.8317,6067.0
2024-10-11 12:05:00,63.33,63.35,63.3,63.3,6445.0,61.8317,61.8512,61.8024,61.8024,6445.0
2024-10-11 12:10:00,63.3,63.3,63.24,63.25,13730.0,61.8024,61.8024,61.7438,61.7536,13730.0
2024-10-11 12:15:00,63.26,63.3,63.26,63.29,5040.0,61.7633,61.8024,61.7633,61.7926,5040.0
2024-10-11 12:20:00,63.28,63.3,63.27,63.3,12172.0,61.7828,61.8024,61.7731,61.8024,12172.0
2024-10-11 12:25:00,63.3,63.31,63.28,63.31,364970.0,61.8024,61.8121,61.7828,61.8121,364970.0
2024-10-11 12:30:00,63.31,63.34,63.3,63.32,13771.0,61.8121,61.8414,61.8024,61.8219,13771.0
2024-10-11 12:35:00,63.33,63.33,63.29,63.3,13555.0,61.8317,61.8317,61.7926,61.8024,13555.0
2024-10-11 12:40:00,63.3,63.3,63.25,63.26,2311.0,61.8024,61.8024,61.7536,61.7633,2311.0
2024-10-11 12:45:00,63.27,63.28,63.24,63.27,18141.0,61.7731,61.7828,61.7438,61.7731,18141.0
2024-10-11 12:50:00,63.28,63.3,63.25,63.25,12291.0,61.7828,61.8024,61.7536,61.7536,12291.0
2024-10-11 12:55:00,63.25,63.32,63.24,63.32,13294.0,61.7536,61.8219,61.7438,61.8219,13294.0
2024-10-11 13:00:00,63.32,63.34,63.31,63.33,12979.0,61.8219,61.8414,61.8121,61.8317,12979.0
2024-10-11 13:05:00,63.32,63.33,63.27,63.3,16023.0,61.8219,61.8317,61.7731,61.8024,16023.0
2024-10-11 13:10:00,63.3,63.3,63.28,63.29,5074.0,61.8024,61.8024,61.7828,61.7926,5074.0
2024-10-11 13:15:00,63.29,63.3,63.28,63.3,13016.0,61.7926,61.8024,61.7828,61.8024,13016.0
2024-10-11 13:20:00,63.3,63.31,63.28,63.3,20569.0,61.8024,61.8121,61.7828,61.8024,20569.0
2024-10-11 13:25:00,63.3,63.3,63.29,63.29,15311.0,61.8024,61.8024,61.7926,61.7926,15311.0
2024-10-11 13:30:00,63.3,63.3,63.24,63.25,31150.0,61.8024,61.8024,61.7438,61.7536,31150.0
2024-10-11 13:35:00,63.24,63.26,63.23,63.24,27728.0,61.7438,61.7633,61.734,61.7438,27728.0
2024-10-11 13:40:00,63.25,63.28,63.25,63.28,24764.0,61.7536,61.7828,61.7536,61.7828,24764.0
2024-10-11 13:45:00,63.28,63.29,63.26,63.28,25058.0,61.7828,61.7926,61.7633,61.7828,25058.0
2024-10-11 13:50:00,63.29,63.3,63.27,63.29,31974.0,61.7926,61.8024,61.7731,61.7926,31974.0
2024-10-11 13:55:00,63.29,63.29,63.25,63.28,42952.0,61.7926,61.7926,61.7536,61.7828,42952.0
2024-10-11 14:00:00,63.28,63.3,63.25,63.3,36004.0,61.7828,61.8024,61.7536,61.8024,36004.0
2024-10-11 14:05:00,63.3,63.31,63.28,63.3,50256.0,61.8024,61.8121,61.7828,61.8024,50256.0
2024-10-11 14:10:00,63.3,63.31,63.28,63.3,32955.0,61.8024,61.8121,61.7828,61.8024,32955.0
2024-10-11 14:15:00,63.3,63.35,63.29,63.34,38623.0,61.8024,61.8512,61.7926,61.8414,38623.0
2024-10-11 14:20:00,63.34,63.35,63.33,63.34,33657.0,61.8414,61.8512,61.8317,61.8414,33657.0
2024-10-11 14:25:00,63.33,63.34,63.31,63.32,41394.0,61.8317,61.8414,61.8121,61.8219,41394.0
2024-10-11 14:30:00,63.31,63.32,63.3,63.3,34709.0,61.8121,61.8219,61.8024,61.8024,34709.0
2024-10-11 14:35:00,63.31,63.31,63.25,63.3,67267.0,61.8121,61.8121,61.7536,61.8024,67267.0
2024-10-11 14:40:00,63.3,63.34,63.28,63.34,36081.0,61.8024,61.8414,61.7828,61.8414,36081.0
2024-10-11 14:45:00,63.35,63.37,63.34,63.37,22844.0,61.8512,61.8707,61.8414,61.8707,22844.0
2024-10-11 14:50:00,63.36,63.36,63.33,63.34,44935.0,61.861,61.861,61.8317,61.8414,44935.0
2024-10-11 14:55:00,63.34,63.38,63.33,63.38,36512.0,61.8414,61.8805,61.8317,61.8805,36512.0
2024-10-11 15:00:00,63.37,63.37,63.34,63.35,29461.0,61.8707,61.8707,61.8414,61.8512,29461.0
2024-10-11 15:05:00,63.35,63.38,63.33,63.36,47182.0,61.8512,61.8805,61.8317,61.861,47182.0
2024-10-11 15:10:00,63.36,63.39,63.35,63.39,41718.0,61.861,61.8902,61.8512,61.8902,41718.0
2024-10-11 15:15:00,63.39,63.41,63.38,63.39,45160.0,61.8902,61.9098,61.8805,61.8902,45160.0
2024-10-11 15:20:00,63.39,63.43,63.38,63.41,25399.0,61.8902,61.9293,61.8805,61.9098,25399.0
2024-10-11 15:25:00,63.42,63.42,63.38,63.4,32610.0,61.9195,61.9195,61.8805,61.9,32610.0
2024-10-11 15:30:00,63.39,63.42,63.36,63.41,43145.0,61.8902,61.9195,61.861,61.9098,43145.0
2024-10-11 15:35:00,63.41,63.41,63.37,63.38,31578.0,61.9098,61.9098,61.8707,61.8805,31578.0
2024-10-11 15:40:00,63.38,63.39,63.36,63.38,50522.0,61.8805,61.8902,61.861,61.8805,50522.0
2024-10-11 15:45:00,63.37,63.39,63.36,63.38,65653.0,61.8707,61.8902,61.861,61.8805,65653.0
2024-10-11 15:50:00,63.38,63.4,63.34,63.35,150903.0,61.8805,61.9,61.8414,61.8512,150903.0
2024-10-11 15:55:00,63.35,63.44,63.32,63.44,291132.0,61.8512,61.9391,61.8219,61.9391,291132.0
2024-10-14 09:30:00,63.4,63.4,63.09,63.21,84525.0,61.9,61.9,61.5973,61.7145,84525.0
2024-10-14 09:35:00,63.2,63.2,63.1,63.11,56675.0,61.7047,61.7047,61.6071,61.6169,56675.0
2024-10-14 09:40:00,63.12,63.34,63.1,63.33,90900.0,61.6266,61.8414,61.6071,61.8317,90900.0
2024-10-14 09:45:00,63.31,63.57,63.28,63.55,65959.0,61.8121,62.066,61.7828,62.0465,65959.0
2024-10-14 09:50:00,63.56,63.57,63.46,63.49,62934.0,62.0562,62.066,61.9586,61.9879,62934.0
2024-10-14 09:55:00,63.51,63.57,63.5,63.5,20168.0,62.0074,62.066,61.9976,61.9976,20168.0
2024-10-14 10:00:00,63.5,63.51,63.44,63.44,28678.0,61.9976,62.0074,61.9391,61.9391,28678.0
2024-10-14 10:05:00,63.43,63.43,63.3,63.36,24365.0,61.9293,61.9293,61.8024,61.861,24365.0
2024-10-14 10:10:00,63.37,63.38,63.28,63.32,18167.0,61.8707,61.8805,61.7828,61.8219,18167.0
2024-10-14 10:15:00,63.31,63.31,63.26,63.29,11090.0,61.8121,61.8121,61.7633,61.7926,11090.0
2024-10-14 10:20:00,63.28,63.43,63.28,63.42,57054.0,61.7828,61.9293,61.7828,61.9195,57054.0
2024-10-14 10:25:00,63.43,63.5,63.43,63.47,10171.0,61.9293,61.9976,61.9293,61.9684,10171.0
2024-10-14 10:30:00,63.46,63.46,63.41,63.44,18388.0,61.9586,61.9586,61.9098,61.9391,18388.0
2024-10-14 10:35:00,63.44,63.44,63.39,63.41,19726.0,61.9391,61.9391,61.8902,61.9098,19726.0
2024-10-14 10:40:00,63.41,63.42,63.38,63.42,14841.0,61.9098,61.9195,61.8805,61.9195,14841.0
2024-10-14 10:45:00,63.42,63.46,63.38,63.38,17082.0,61.9195,61.9586,61.8805,61.8805,17082.0
2024-10-14 10:50:00,63.38,63.38,63.32,63.38,21177.0,61.8805,61.8805,61.8219,61.8805,21177.0
2024-10-14 10:55:00,63.39,63.4,63.34,63.35,14321.0,61.8902,61.9,61.8414,61.8512,14321.0
2024-10-14 11:00:00,63.35,63.36,63.29,63.33,20996.0,61.8512,61.861,61.7926,61.8317,20996.0
2024-10-14 11:05:00,63.32,63.37,63.32,63.37,8251.0,61.8219,61.8707,61.8219,61.8707,8251.0
2024-10-14 11:10:00,63.37,63.4,63.35,63.37,19196.0,61.8707,61.9,61.8512,61.8707,19196.0
2024-10-14 11:15:00,63.37,63.39,63.36,63.36,7320.0,61.8707,61.8902,61.861,61.861,7320.0
2024-10-14 11:20:00,63.36,63.37,63.3,63.3,35809.0,61.861,61.8707,61.8024,61.8024,35809.0
2024-10-14 11:25:00,63.3,63.32,63.28,63.32,59318.0,61.8024,61.8219,61.7828,61.8219,59318.0
2024-10-14 11:30:00,63.32,63.38,63.29,63.38,18322.0,61.8219,61.8805,61.7926,61.8805,18322.0
2024-10-14 11:35:00,63.37,63.39,63.36,63.36,148446.0,61.8707,61.8902,61.861,61.861,148446.0
2024-10-14 11:40:00,63.36,63.36,63.32,63.33,27120.0,61.861,61.861,61.8219,61.8317,27120.0
2024-10-14 11:45:00,63.34,63.37,63.33,63.37,6196.0,61.8414,61.8707,61.8317,61.8707,6196.0
2024-10-14 11:50:00,63.37,63.42,63.37,63.4,11008.0,61.8707,61.9195,61.8707,61.9,11008.0
2024-10-14 11:55:00,63.4,63.45,63.4,63.45,7969.0,61.9,61.9488,61.9,61.9488,7969.0
2024-10-14 12:00:00,63.45,63.46,63.44,63.46,2934.0,61.9488,61.9586,61.9391,61.9586,2934.0
2024-10-14 12:05:00,63.47,63.48,63.46,63.47,11494.0,61.9684,61.9781,61.9586,61.9684,11494.0
2024-10-14 12:10:00,63.48,63.49,63.46,63.47,13982.0,61.9781,61.9879,61.9586,61.9684,13982.0
2024-10-14 12:15:00,63.46,63.47,63.43,63.46,6561.0,61.9586,61.9684,61.9293,61.9586,6561.0
2024-10-14 12:20:00,63.46,63.48,63.46,63.47,4191.0,61.9586,61.9781,61.9586,61.9684,4191.0
2024-10-14 12:25:00,63.47,63.48,63.46,63.47,7289.0,61.9684,61.9781,61.9586,61.9684,7289.0
2024-10-14 12:30:00,63.49,63.51,63.49,63.5,7753.0,61.9879,62.0074,61.9879,61.9976,7753.0
2024-10-14 12:35:00,63.5,63.51,63.49,63.49,10374.0,61.9976,62.0074,61.9879,61.9879,10374.0
2024-10-14 12:40:00,63.51,63.51,63.5,63.51,14385.0,62.0074,62.0074,61.9976,62.0074,14385.0
2024-10-14 12:45:00,63.51,63.52,63.51,63.51,6025.0,62.0074,62.0172,62.0074,62.0074,6025.0
2024-10-14 12:50:00,63.51,63.53,63.51,63.52,24025.0,62.0074,62.0269,62.0074,62.0172,24025.0
2024-10-14 12:55:00,63.53,63.53,63.5,63.52,6100.0,62.0269,62.0269,61.9976,62.0172,6100.0
2024-10-14 13:00:00,63.51,63.53,63.51,63.53,1586.0,62.0074,62.0269,62.0074,62.0269,1586.0
2024-10-14 13:05:00,63.53,63.53,63.48,63.48,6041.0,62.0269,62.0269,61.9781,61.9781,6041.0
2024-10-14 13:10:00,63.47,63.48,63.44,63.45,5589.0,61.9684,61.9781,61.9391,61.9488,5589.0
2024-10-14 13:15:00,63.46,63.48,63.46,63.48,1781.0,61.9586,61.9781,61.9586,61.9781,1781.0
2024-10-14 13:20:00,63.47,63.49,63.47,63.48,3543.0,61.9684,61.9879,61.9684,61.9781,3543.0
2024-10-14 13:25:00,63.49,63.52,63.48,63.49,10532.0,61.9879,62.0172,61.9781,61.9879,10532.0
2024-10-14 13:30:00,63.48,63.51,63.47,63.5,6478.0,61.9781,62.0074,61.9684,61.9976,6478.0
2024-10-14 13:35:00,63.51,63.54,63.51,63.54,4609.0,62.0074,62.0367,62.0074,62.0367,4609.0
2024-10-14 13:40:00,63.55,63.55,63.54,63.55,700.0,62.0465,62.0465,62.0367,62.0465,700.0
2024-10-14 13:45:00,63.55,63.57,63.55,63.57,5600.0,62.0465,62.066,62.0465,62.066,5600.0
2024-10-14 13:50:00,63.57,63.58,63.54,63.54,19997.0,62.066,62.0757,62.0367,62.0367,19997.0
2024-10-14 13:55:00,63.53,63.53,63.53,63.53,800.0,62.0269,62.0269,62.0269,62.0269,800.0
2024-10-14 14:00:00,63.53,63.53,63.5,63.53,10152.0,62.0269,62.0269,61.9976,62.0269,10152.0
2024-10-14 14:05:00,63.53,63.56,63.53,63.55,10144.0,62.0269,62.0562,62.0269,62.0465,10144.0
2024-10-14 14:10:00,63.55,63.56,63.54,63.56,900.0,62.0465,62.0562,62.0367,62.0562,900.0
2024-10-14 14:15:00,63.56,63.56,63.53,63.55,6346.0,62.0562,62.0562,62.0269,62.0465,6346.0
2024-10-14 14:20:00,63.54,63.55,63.53,63.54,2165.0,62.0367,62.0465,62.0269,62.0367,2165.0
2024-10-14 14:25:00,63.55,63.56,63.54,63.55,1982.0,62.0465,62.0562,62.0367,62.0465,1982.0
2024-10-14 14:30:00,63.55,63.57,63.55,63.57,11105.0,62.0465,62.066,62.0465,62.066,11105.0
2024-10-14 14:35:00,63.56,63.63,63.56,63.62,19069.0,62.0562,62.1246,62.0562,62.1148,19069.0
2024-10-14 14:40:00,63.61,63.62,63.6,63.61,4647.0,62.105,62.1148,62.0953,62.105,4647.0
2024-10-14 14:45:00,63.61,63.61,63.58,63.58,11001.0,62.105,62.105,62.0757,62.0757,11001.0
2024-10-14 14:50:00,63.57,63.57,63.55,63.55,2520.0,62.066,62.066,62.0465,62.0465,2520.0
2024-10-14 14:55:00,63.55,63.56,63.53,63.54,5447.0,62.0465,62.0562,62.0269,62.0367,5447.0
2024-10-14 15:00:00,63.53,63.59,63.45,63.55,46384.0,62.0269,62.0855,61.9488,62.0465,46384.0
2024-10-14 15:05:00,63.57,63.57,63.55,63.55,2294.0,62.066,62.066,62.0465,62.0465,2294.0
2024-10-14 15:10:00,63.54,63.57,63.54,63.57,8081.0,62.0367,62.066,62.0367,62.066,8081.0
2024-10-14 15:15:00,63.57,63.63,63.56,63.63,20710.0,62.066,62.1246,62.0562,62.1246,20710.0
2024-10-14 15:20:00,63.63,63.64,63.61,63.64,17692.0,62.1246,62.1343,62.105,62.1343,17692.0
2024-10-14 15:25:00,63.64,63.65,63.59,63.59,24345.0,62.1343,62.1441,62.0855,62.0855,24345.0
2024-10-14 15:30:00,63.59,63.61,63.56,63.6,22782.0,62.0855,62.105,62.0562,62.0953,22782.0
2024-10-14 15:35:00,63.6,63.63,63.58,63.59,22612.0,62.0953,62.1246,62.0757,62.0855,22612.0
2024-10-14 15:40:00,63.59,63.63,63.58,63.62,21301.0,62.0855,62.1246,62.0757,62.1148,21301.0
2024-10-14 15:45:00,63.61,63.64,63.6,63.64,18114.0,62.105,62.1343,62.0953,62.1343,18114.0
2024-10-14 15:50:00,63.64,63.64,63.57,63.59,50918.0,62.1343,62.1343,62.066,62.0855,50918.0
2024-10-14 15:55:00,63.59,63.61,63.56,63.57,130938.0,62.0855,62.105,62.0562,62.066,130938.0
2024-10-15 09:30:00,63.47,63.47,63.33,63.35,117895.0,61.9684,61.9684,61.8317,61.8512,117895.0
2024-10-15 09:35:00,63.35,63.37,63.25,63.26,42946.0,61.8512,61.8707,61.7536,61.7633,42946.0
2024-10-15 09:40:00,63.25,63.29,63.24,63.26,20238.0,61.7536,61.7926,61.7438,61.7633,20238.0
2024-10-15 09:45:00,63.26,63.31,63.23,63.29,43009.0,61.7633,61.8121,61.734,61.7926,43009.0
2024-10-15 09:50:00,63.29,63.3,63.25,63.29,33102.0,61.7926,61.8024,61.7536,61.7926,33102.0
2024-10-15 09:55:00,63.3,63.31,63.24,63.24,37856.0,61.8024,61.8121,61.7438,61.7438,37856.0
2024-10-15 10:00:00,63.26,63.29,63.24,63.29,13954.0,61.7633,61.7926,61.7438,61.7926,13954.0
2024-10-15 10:05:00,63.29,63.29,63.25,63.28,17351.0,61.7926,61.7926,61.7536,61.7828,17351.0
2024-10-15 10:10:00,63.28,63.28,63.2,63.21,48435.0,61.7828,61.7828,61.7047,61.7145,48435.0
2024-10-15 10:15:00,63.21,63.24,63.18,63.23,32423.0,61.7145,61.7438,61.6852,61.734,32423.0
2024-10-15 10:20:00,63.23,63.23,63.11,63.16,17759.0,61.734,61.734,61.6169,61.6657,17759.0
2024-10-15 10:25:00,63.16,63.17,63.06,63.06,24017.0,61.6657,61.6754,61.5681,61.5681,24017.0
2024-10-15 10:30:00,63.05,63.06,62.8,62.85,74442.0,61.5583,61.5681,61.3142,61.363,74442.0
2024-10-15 10:35:00,62.85,62.87,62.67,62.69,39623.0,61.363,61.3825,61.1873,61.2068,39623.0
2024-10-15 10:40:00,62.68,62.77,62.63,62.73,61390.0,61.197,61.2849,61.1482,61.2459,61390.0
2024-10-15 10:45:00,62.72,62.8,62.69,62.79,76185.0,61.2361,61.3142,61.2068,61.3044,76185.0
2024-10-15 10:50:00,62.79,62.89,62.78,62.89,25080.0,61.3044,61.4021,61.2947,61.4021,25080.0
2024-10-15 10:55:00,62.88,62.9,62.74,62.74,231343.0,61.3923,61.4118,61.2556,61.2556,231343.0
2024-10-15 11:00:00,62.74,62.83,62.72,62.75,82243.0,61.2556,61.3435,61.2361,61.2654,82243.0
2024-10-15 11:05:00,62.76,62.79,62.7,62.71,37775.0,61.2751,61.3044,61.2166,61.2263,37775.0
2024-10-15 11:10:00,62.71,62.78,62.68,62.77,42768.0,61.2263,61.2947,61.197,61.2849,42768.0
2024-10-15 11:15:00,62.77,62.79,62.72,62.72,72498.0,61.2849,61.3044,61.2361,61.2361,72498.0
2024-10-15 11:20:00,62.73,62.75,62.64,62.65,23153.0,61.2459,61.2654,61.158,61.1678,23153.0
2024-10-15 11:25:00,62.65,62.68,62.63,62.68,24676.0,61.1678,61.197,61.1482,61.197,24676.0
2024-10-15 11:30:00,62.67,62.74,62.66,62.74,19346.0,61.1873,61.2556,61.1775,61.2556,19346.0
2024-10-15 11:35:00,62.73,62.73,62.61,62.62,41962.0,61.2459,61.2459,61.1287,61.1385,41962.0
2024-10-15 11:40:00,62.63,62.68,62.59,62.67,15979.0,61.1482,61.197,61.1092,61.1873,15979.0
2024-10-15 11:45:00,62.67,62.67,62.6,62.62,46288.0,61.1873,61.1873,61.1189,61.1385,46288.0
2024-10-15 11:50:00,62.63,62.65,62.54,62.54,19145.0,61.1482,61.1678,61.0604,61.0604,19145.0
2024-10-15 11:55:00,62.55,62.56,62.52,62.54,7064.0,61.0701,61.0799,61.0408,61.0604,7064.0
2024-10-15 12:00:00,62.54,62.54,62.43,62.48,15481.0,61.0604,61.0604,60.953,61.0018,15481.0
2024-10-15 12:05:00,62.48,62.57,62.47,62.57,58175.0,61.0018,61.0896,60.992,61.0896,58175.0
2024-10-15 12:10:00,62.57,62.58,62.53,62.55,15908.0,61.0896,61.0994,61.0506,61.0701,15908.0
2024-10-15 12:15:00,62.55,62.59,62.52,62.58,32279.0,61.0701,61.1092,61.0408,61.0994,32279.0
2024-10-15 12:20:00,62.57,62.57,62.45,62.46,8624.0,61.0896,61.0896,60.9725,60.9822,8624.0
2024-10-15 12:25:00,62.47,62.49,62.46,62.49,6878.0,60.992,61.0115,60.9822,61.0115,6878.0
2024-10-15 12:30:00,62.48,62.53,62.46,62.52,12244.0,61.0018,61.0506,60.9822,61.0408,12244.0
2024-10-15 12:35:00,62.51,62.52,62.49,62.52,6985.0,61.0311,61.0408,61.0115,61.0408,6985.0
2024-10-15 12:40:00,62.51,62.52,62.47,62.48,8999.0,61.0311,61.0408,60.992,61.0018,8999.0
2024-10-15 12:45:00,62.48,62.48,62.44,62.46,15021.0,61.0018,61.0018,60.9627,60.9822,15021.0
2024-10-15 12:50:00,62.46,62.49,62.44,62.47,30394.0,60.9822,61.0115,60.9627,60.992,30394.0
2024-10-15 12:55:00,62.46,62.49,62.46,62.48,7736.0,60.9822,61.0115,60.9822,61.0018,7736.0
2024-10-15 13:00:00,62.48,62.5,62.47,62.48,11674.0,61.0018,61.0213,60.992,61.0018,11674.0
2024-10-15 13:05:00,62.47,62.48,62.43,62.43,21067.0,60.992,61.0018,60.953,60.953,21067.0
2024-10-15 13:10:00,62.42,62.42,62.37,62.41,21183.0,60.9432,60.9432,60.8944,60.9334,21183.0
2024-10-15 13:15:00,62.41,62.44,62.37,62.39,13956.0,60.9334,60.9627,60.8944,60.9139,13956.0
2024-10-15 13:20:00,62.39,62.41,62.37,62.38,29277.0,60.9139,60.9334,60.8944,60.9041,29277.0
2024-10-15 13:25:00,62.37,62.38,62.31,62.33,15444.0,60.8944,60.9041,60.8358,60.8553,15444.0
2024-10-15 13:30:00,62.33,62.37,62.31,62.35,13472.0,60.8553,60.8944,60.8358,60.8748,13472.0
2024-10-15 13:35:00,62.35,62.39,62.34,62.39,9367.0,60.8748,60.9139,60.8651,60.9139,9367.0
2024-10-15 13:40:00,62.39,62.43,62.39,62.42,133411.0,60.9139,60.953,60.9139,60.9432,133411.0
2024-10-15 13:45:00,62.42,62.43,62.36,62.38,15607.0,60.9432,60.953,60.8846,60.9041,15607.0
2024-10-15 13:50:00,62.38,62.39,62.36,62.36,13240.0,60.9041,60.9139,60.8846,60.8846,13240.0
2024-10-15 13:55:00,62.35,62.35,62.32,62.34,15862.0,60.8748,60.8748,60.8456,60.8651,15862.0
2024-10-15 14:00:00,62.34,62.39,62.31,62.37,15541.0,60.8651,60.9139,60.8358,60.8944,15541.0
2024-10-15 14:05:00,62.37,62.38,62.33,62.38,8319.0,60.8944,60.9041,60.8553,60.9041,8319.0
2024-10-15 14:10:00,62.39,62.39,62.35,62.36,19088.0,60.9139,60.9139,60.8748,60.8846,19088.0
2024-10-15 14:15:00,62.34,62.36,62.32,62.33,37393.0,60.8651,60.8846,60.8456,60.8553,37393.0
2024-10-15 14:20:00,62.32,62.39,62.32,62.39,9729.0,60.8456,60.9139,60.8456,60.9139,9729.0
2024-10-15 14:25:00,62.38,62.38,62.32,62.34,11670.0,60.9041,60.9041,60.8456,60.8651,11670.0
2024-10-15 14:30:00,62.34,62.36,62.32,62.33,9111.0,60.8651,60.8846,60.8456,60.8553,9111.0
2024-10-15 14:35:00,62.33,62.33,62.3,62.32,9563.0,60.8553,60.8553,60.826,60.8456,9563.0
2024-10-15 14:40:00,62.33,62.35,62.3,62.32,8995.0,60.8553,60.8748,60.826,60.8456,8995.0
2024-10-15 14:45:00,62.32,62.33,62.26,62.27,16922.0,60.8456,60.8553,60.787,60.7967,16922.0
2024-10-15 14:50:00,62.28,62.33,62.27,62.32,12263.0,60.8065,60.8553,60.7967,60.8456,12263.0
2024-10-15 14:55:00,62.32,62.33,62.28,62.3,29340.0,60.8456,60.8553,60.8065,60.826,29340.0
2024-10-15 15:00:00,62.3,62.31,62.21,62.22,26507.0,60.826,60.8358,60.7382,60.7479,26507.0
2024-10-15 15:05:00,62.23,62.23,62.15,62.21,50696.0,60.7577,60.7577,60.6796,60.7382,50696.0
2024-10-15 15:10:00,62.22,62.23,62.17,62.18,19438.0,60.7479,60.7577,60.6991,60.7089,19438.0
2024-10-15 15:15:00,62.17,62.18,62.15,62.18,20970.0,60.6991,60.7089,60.6796,60.7089,20970.0
2024-10-15 15:20:00,62.17,62.24,62.17,62.23,28864.0,60.6991,60.7675,60.6991,60.7577,28864.0
2024-10-15 15:25:00,62.23,62.25,62.18,62.19,50896.0,60.7577,60.7772,60.7089,60.7186,50896.0
2024-10-15 15:30:00,62.19,62.2,62.1,62.1,24792.0,60.7186,60.7284,60.6308,60.6308,24792.0
2024-10-15 15:35:00,62.1,62.14,62.06,62.1,55776.0,60.6308,60.6698,60.5917,60.6308,55776.0
2024-10-15 15:40:00,62.11,62.17,62.09,62.14,63639.0,60.6405,60.6991,60.621,60.6698,63639.0
2024-10-15 15:45:00,62.14,62.18,62.11,62.17,62500.0,60.6698,60.7089,60.6405,60.6991,62500.0
2024-10-15 15:50:00,62.17,62.22,62.12,62.18,187970.0,60.6991,60.7479,60.6503,60.7089,187970.0
2024-10-15 15:55:00,62.18,62.18,62.03,62.12,783106.0,60.7089,60.7089,60.5624,60.6503,783106.0
2024-10-16 09:30:00,62.84,62.85,62.74,62.82,88419.0,61.3533,61.363,61.2556,61.3337,88419.0
2024-10-16 09:35:00,62.81,62.82,62.75,62.76,59723.0,61.324,61.3337,61.2654,61.2751,59723.0
2024-10-16 09:40:00,62.77,62.82,62.76,62.77,30147.0,61.2849,61.3337,61.2751,61.2849,30147.0
2024-10-16 09:45:00,62.78,62.85,62.74,62.84,34341.0,61.2947,61.363,61.2556,61.3533,34341.0
2024-10-16 09:50:00,62.84,62.84,62.73,62.77,18238.0,61.3533,61.3533,61.2459,61.2849,18238.0
2024-10-16 09:55:00,62.75,62.82,62.75,62.81,21233.0,61.2654,61.3337,61.2654,61.324,21233.0
2024-10-16 10:00:00,62.77,62.87,62.75,62.86,24994.0,61.2849,61.3825,61.2654,61.3728,24994.0
2024-10-16 10:05:00,62.84,62.88,62.82,62.88,10439.0,61.3533,61.3923,61.3337,61.3923,10439.0
2024-10-16 10:10:00,62.88,62.91,62.88,62.9,19772.0,61.3923,61.4216,61.3923,61.4118,19772.0
2024-10-16 10:15:00,62.89,62.89,62.84,62.86,9295.0,61.4021,61.4021,61.3533,61.3728,9295.0
2024-10-16 10:20:00,62.85,62.9,62.85,62.9,4071.0,61.363,61.4118,61.363,61.4118,4071.0
2024-10-16 10:25:00,62.9,62.94,62.89,62.9,8853.0,61.4118,61.4509,61.4021,61.4118,8853.0
2024-10-16 10:30:00,62.91,62.93,62.9,62.91,6797.0,61.4216,61.4411,61.4118,61.4216,6797.0
2024-10-16 10:35:00,62.91,62.92,62.85,62.85,48890.0,61.4216,61.4314,61.363,61.363,48890.0
2024-10-16 10:40:00,62.86,62.87,62.83,62.86,5030.0,61.3728,61.3825,61.3435,61.3728,5030.0
2024-10-16 10:45:00,62.87,62.9,62.87,62.89,15742.0,61.3825,61.4118,61.3825,61.4021,15742.0
2024-10-16 10:50:00,62.9,62.98,62.9,62.93,39315.0,61.4118,61.4899,61.4118,61.4411,39315.0
2024-10-16 10:55:00,62.93,62.94,62.89,62.91,4679.0,61.4411,61.4509,61.4021,61.4216,4679.0
2024-10-16 11:00:00,62.92,62.93,62.9,62.92,18482.0,61.4314,61.4411,61.4118,61.4314,18482.0
2024-10-16 11:05:00,62.93,62.93,62.84,62.9,10785.0,61.4411,61.4411,61.3533,61.4118,10785.0
2024-10-16 11:10:00,62.9,62.97,62.89,62.97,19922.0,61.4118,61.4802,61.4021,61.4802,19922.0
2024-10-16 11:15:00,62.97,62.99,62.96,62.97,13305.0,61.4802,61.4997,61.4704,61.4802,13305.0
2024-10-16 11:20:00,62.98,63.0,62.96,62.98,10024.0,61.4899,61.5095,61.4704,61.4899,10024.0
2024-10-16 11:25:00,62.98,62.99,62.97,62.98,4203.0,61.4899,61.4997,61.4802,61.4899,4203.0
2024-10-16 11:30:00,62.99,62.99,62.96,62.97,13499.0,61.4997,61.4997,61.4704,61.4802,13499.0
2024-10-16 11:35:00,62.98,63.01,62.95,62.99,5750.0,61.4899,61.5192,61.4607,61.4997,5750.0
2024-10-16 11:40:00,62.98,63.0,62.96,62.96,5505.0,61.4899,61.5095,61.4704,61.4704,5505.0
2024-10-16 11:45:00,62.95,62.95,62.87,62.88,14051.0,61.4607,61.4607,61.3825,61.3923,14051.0
2024-10-16 11:50:00,62.89,62.9,62.85,62.86,5302.0,61.4021,61.4118,61.363,61.3728,5302.0
2024-10-16 11:55:00,62.87,62.88,62.84,62.85,12091.0,61.3825,61.3923,61.3533,61.363,12091.0
2024-10-16 12:00:00,62.85,62.9,62.84,62.87,13130.0,61.363,61.4118,61.3533,61.3825,13130.0
2024-10-16 12:05:00,62.86,62.88,62.84,62.88,5504.0,61.3728,61.3923,61.3533,61.3923,5504.0
2024-10-16 12:10:00,62.88,62.88,62.84,62.86,65744.0,61.3923,61.3923,61.3533,61.3728,65744.0
2024-10-16 12:15:00,62.86,62.87,62.83,62.87,4222.0,61.3728,61.3825,61.3435,61.3825,4222.0
2024-10-16 12:20:00,62.87,62.9,62.87,62.9,2388.0,61.3825,61.4118,61.3825,61.4118,2388.0
2024-10-16 12:25:00,62.9,62.9,62.86,62.87,12047.0,61.4118,61.4118,61.3728,61.3825,12047.0
2024-10-16 12:30:00,62.86,62.89,62.86,62.87,6802.0,61.3728,61.4021,61.3728,61.3825,6802.0
2024-10-16 12:35:00,62.86,62.86,62.83,62.86,8956.0,61.3728,61.3728,61.3435,61.3728,8956.0
2024-10-16 12:40:00,62.87,62.88,62.86,62.87,3260.0,61.3825,61.3923,61.3728,61.3825,3260.0
2024-10-16 12:45:00,62.87,62.88,62.85,62.85,17910.0,61.3825,61.3923,61.363,61.363,17910.0
2024-10-16 12:50:00,62.86,62.88,62.84,62.88,10646.0,61.3728,61.3923,61.3533,61.3923,10646.0
2024-10-16 12:55:00,62.89,62.91,62.89,62.91,8194.0,61.4021,61.4216,61.4021,61.4216,8194.0
2024-10-16 13:00:00,62.92,62.93,62.91,62.92,1700.0,61.4314,61.4411,61.4216,61.4314,1700.0
2024-10-16 13:05:00,62.92,62.93,62.89,62.89,3675.0,61.4314,61.4411,61.4021,61.4021,3675.0
2024-10-16 13:10:00,62.89,62.91,62.88,62.88,7445.0,61.4021,61.4216,61.3923,61.3923,7445.0
2024-10-16 13:15:00,62.89,62.89,62.85,62.85,1600.0,61.4021,61.4021,61.363,61.363,1600.0
2024-10-16 13:20:00,62.86,62.89,62.85,62.88,6483.0,61.3728,61.4021,61.363,61.3923,6483.0
2024-10-16 13:25:00,62.88,62.9,62.88,62.89,6044.0,61.3923,61.4118,61.3923,61.4021,6044.0
2024-10-16 13:30:00,62.89,62.89,62.87,62.88,1832.0,61.4021,61.4021,61.3825,61.3923,1832.0
2024-10-16 13:35:00,62.89,62.89,62.86,62.86,2131.0,61.4021,61.4021,61.3728,61.3728,2131.0
2024-10-16 13:40:00,62.87,62.9,62.86,62.9,3828.0,61.3825,61.4118,61.3728,61.4118,3828.0
2024-10-16 13:45:00,62.9,62.91,62.87,62.88,10629.0,61.4118,61.4216,61.3825,61.3923,10629.0
2024-10-16 13:50:00,62.88,62.89,62.88,62.89,9642.0,61.3923,61.4021,61.3923,61.4021,9642.0
2024-10-16 13:55:00,62.89,62.92,62.89,62.9,5636.0,61.4021,61.4314,61.4021,61.4118,5636.0
2024-10-16 14:00:00,62.89,62.9,62.87,62.89,3479.0,61.4021,61.4118,61.3825,61.4021,3479.0
2024-10-16 14:05:00,62.89,62.9,62.86,62.88,81399.0,61.4021,61.4118,61.3728,61.3923,81399.0
2024-10-16 14:10:00,62.88,62.91,62.88,62.91,7045.0,61.3923,61.4216,61.3923,61.4216,7045.0
2024-10-16 14:15:00,62.91,62.92,62.9,62.92,5893.0,61.4216,61.4314,61.4118,61.4314,5893.0
2024-10-16 14:20:00,62.92,63.0,62.92,63.0,59868.0,61.4314,61.5095,61.4314,61.5095,59868.0
2024-10-16 14:25:00,63.0,63.0,62.96,62.98,12808.0,61.5095,61.5095,61.4704,61.4899,12808.0
2024-10-16 14:30:00,62.98,63.0,62.97,62.97,5748.0,61.4899,61.5095,61.4802,61.4802,5748.0
2024-10-16 14:35:00,62.98,62.98,62.95,62.96,6080.0,61.4899,61.4899,61.4607,61.4704,6080.0
2024-10-16 14:40:00,62.96,62.97,62.95,62.97,3580.0,61.4704,61.4802,61.4607,61.4802,3580.0
2024-10-16 14:45:00,62.97,62.97,62.96,62.96,4651.0,61.4802,61.4802,61.4704,61.4704,4651.0
2024-10-16 14:50:00,62.96,62.97,62.94,62.94,18751.0,61.4704,61.4802,61.4509,61.4509,18751.0
2024-10-16 14:55:00,62.95,62.95,62.91,62.92,13628.0,61.4607,61.4607,61.4216,61.4314,13628.0
2024-10-16 15:00:00,62.92,62.92,62.88,62.91,3960.0,61.4314,61.4314,61.3923,61.4216,3960.0
2024-10-16 15:05:00,62.91,62.91,62.9,62.91,3478.0,61.4216,61.4216,61.4118,61.4216,3478.0
2024-10-16 15:10:00,62.92,62.94,62.89,62.91,10907.0,61.4314,61.4509,61.4021,61.4216,10907.0
2024-10-16 15:15:00,62.91,62.92,62.9,62.9,8262.0,61.4216,61.4314,61.4118,61.4118,8262.0
2024-10-16 15:20:00,62.91,62.91,62.88,62.9,11138.0,61.4216,61.4216,61.3923,61.4118,11138.0
2024-10-16 15:25:00,62.9,62.9,62.9,62.9,3680.0,61.4118,61.4118,61.4118,61.4118,3680.0
2024-10-16 15:30:00,62.89,62.92,62.88,62.92,10569.0,61.4021,61.4314,61.3923,61.4314,10569.0
2024-10-16 15:35:00,62.91,62.91,62.88,62.88,3300.0,61.4216,61.4216,61.3923,61.3923,3300.0
2024-10-16 15:40:00,62.87,62.88,62.85,62.87,149043.0,61.3825,61.3923,61.363,61.3825,149043.0
2024-10-16 15:45:00,62.87,62.87,62.82,62.84,44689.0,61.3825,61.3825,61.3337,61.3533,44689.0
2024-10-16 15:50:00,62.84,62.86,62.83,62.86,63627.0,61.3533,61.3728,61.3435,61.3728,63627.0
2024-10-16 15:55:00,62.86,62.89,62.85,62.88,127577.0,61.3728,61.4021,61.363,61.3923,127577.0
2024-10-17 09:30:00,62.51,62.54,62.36,62.37,59617.0,61.0311,61.0604,60.8846,60.8944,59617.0
2024-10-17 09:35:00,62.38,62.38,62.28,62.37,49444.0,60.9041,60.9041,60.8065,60.8944,49444.0
2024-10-17 09:40:00,62.36,62.46,62.35,62.41,45008.0,60.8846,60.9822,60.8748,60.9334,45008.0
2024-10-17 09:45:00,62.41,62.47,62.38,62.43,21027.0,60.9334,60.992,60.9041,60.953,21027.0
2024-10-17 09:50:00,62.42,62.56,62.41,62.53,27809.0,60.9432,61.0799,60.9334,61.0506,27809.0
2024-10-17 09:55:00,62.53,62.53,62.4,62.45,33759.0,61.0506,61.0506,60.9237,60.9725,33759.0
2024-10-17 10:00:00,62.46,62.49,62.33,62.35,42439.0,60.9822,61.0115,60.8553,60.8748,42439.0
2024-10-17 10:05:00,62.36,62.41,62.3,62.38,27629.0,60.8846,60.9334,60.826,60.9041,27629.0
2024-10-17 10:10:00,62.38,62.44,62.33,62.43,36403.0,60.9041,60.9627,60.8553,60.953,36403.0
2024-10-17 10:15:00,62.42,62.45,62.39,62.43,19539.0,60.9432,60.9725,60.9139,60.953,19539.0
2024-10-17 10:20:00,62.43,62.5,62.42,62.48,47909.0,60.953,61.0213,60.9432,61.0018,47909.0
2024-10-17 10:25:00,62.47,62.49,62.38,62.46,29764.0,60.992,61.0115,60.9041,60.9822,29764.0
2024-10-17 10:30:00,62.46,62.5,62.45,62.48,23732.0,60.9822,61.0213,60.9725,61.0018,23732.0
2024-10-17 10:35:00,62.48,62.48,62.44,62.48,17589.0,61.0018,61.0018,60.9627,61.0018,17589.0
2024-10-17 10:40:00,62.49,62.51,62.39,62.4,30896.0,61.0115,61.0311,60.9139,60.9237,30896.0
2024-10-17 10:45:00,62.41,62.48,62.39,62.46,21216.0,60.9334,61.0018,60.9139,60.9822,21216.0
2024-10-17 10:50:00,62.46,62.48,62.44,62.47,8187.0,60.9822,61.0018,60.9627,60.992,8187.0
2024-10-17 10:55:00,62.47,62.48,62.43,62.48,27327.0,60.992,61.0018,60.953,61.0018,27327.0
2024-10-17 11:00:00,62.48,62.49,62.41,62.43,47952.0,61.0018,61.0115,60.9334,60.953,47952.0
2024-10-17 11:05:00,62.43,62.51,62.42,62.49,35922.0,60.953,61.0311,60.9432,61.0115,35922.0
2024-10-17 11:10:00,62.48,62.5,62.46,62.49,28624.0,61.0018,61.0213,60.9822,61.0115,28624.0
2024-10-17 11:15:00,62.48,62.49,62.42,62.43,30675.0,61.0018,61.0115,60.9432,60.953,30675.0
2024-10-17 11:20:00,62.42,62.47,62.4,62.47,13074.0,60.9432,60.992,60.9237,60.992,13074.0
2024-10-17 11:25:00,62.47,62.54,62.47,62.54,28980.0,60.992,61.0604,60.992,61.0604,28980.0
2024-10-17 11:30:00,62.55,62.59,62.55,62.59,24636.0,61.0701,61.1092,61.0701,61.1092,24636.0
2024-10-17 11:35:00,62.59,62.59,62.56,62.58,22353.0,61.1092,61.1092,61.0799,61.0994,22353.0
2024-10-17 11:40:00,62.58,62.58,62.54,62.55,17819.0,61.0994,61.0994,61.0604,61.0701,17819.0
2024-10-17 11:45:00,62.55,62.55,62.52,62.53,17861.0,61.0701,61.0701,61.0408,61.0506,17861.0
2024-10-17 11:50:00,62.53,62.55,62.53,62.53,12508.0,61.0506,61.0701,61.0506,61.0506,12508.0
2024-10-17 11:55:00,62.53,62.58,62.52,62.58,20678.0,61.0506,61.0994,61.0408,61.0994,20678.0
2024-10-17 12:00:00,62.57,62.59,62.42,62.47,48029.0,61.0896,61.1092,60.9432,60.992,48029.0
2024-10-17 12:05:00,62.46,62.5,62.44,62.46,9358.0,60.9822,61.0213,60.9627,60.9822,9358.0
2024-10-17 12:10:00,62.46,62.47,62.4,62.44,6422.0,60.9822,60.992,60.9237,60.9627,6422.0
2024-10-17 12:15:00,62.44,62.47,62.43,62.44,18635.0,60.9627,60.992,60.953,60.9627,18635.0
2024-10-17 12:20:00,62.44,62.46,62.43,62.46,3798.0,60.9627,60.9822,60.953,60.9822,3798.0
2024-10-17 12:25:00,62.45,62.46,62.42,62.45,72628.0,60.9725,60.9822,60.9432,60.9725,72628.0
2024-10-17 12:30:00,62.45,62.46,62.39,62.42,31649.0,60.9725,60.9822,60.9139,60.9432,31649.0
2024-10-17 12:35:00,62.43,62.46,62.43,62.45,16123.0,60.953,60.9822,60.953,60.9725,16123.0
2024-10-17 12:40:00,62.46,62.5,62.45,62.49,29230.0,60.9822,61.0213,60.9725,61.0115,29230.0
2024-10-17 12:45:00,62.49,62.49,62.47,62.48,23549.0,61.0115,61.0115,60.992,61.0018,23549.0
2024-10-17 12:50:00,62.48,62.5,62.48,62.5,28064.0,61.0018,61.0213,61.0018,61.0213,28064.0
2024-10-17 12:55:00,62.49,62.51,62.48,62.5,28665.0,61.0115,61.0311,61.0018,61.0213,28665.0
2024-10-17 13:00:00,62.5,62.53,62.49,62.52,35360.0,61.0213,61.0506,61.0115,61.0408,35360.0
2024-10-17 13:05:00,62.52,62.52,62.49,62.52,22165.0,61.0408,61.0408,61.0115,61.0408,22165.0
2024-10-17 13:10:00,62.51,62.52,62.5,62.51,29891.0,61.0311,61.0408,61.0213,61.0311,29891.0
2024-10-17 13:15:00,62.52,62.52,62.49,62.51,6389.0,61.0408,61.0408,61.0115,61.0311,6389.0
2024-10-17 13:20:00,62.51,62.52,62.49,62.52,4801.0,61.0311,61.0408,61.0115,61.0408,4801.0
2024-10-17 13:25:00,62.52,62.55,62.51,62.55,8626.0,61.0408,61.0701,61.0311,61.0701,8626.0
2024-10-17 13:30:00,62.55,62.57,62.55,62.55,8050.0,61.0701,61.0896,61.0701,61.0701,8050.0
2024-10-17 13:35:00,62.55,62.58,62.55,62.57,9524.0,61.0701,61.0994,61.0701,61.0896,9524.0
2024-10-17 13:40:00,62.56,62.59,62.56,62.58,15236.0,61.0799,61.1092,61.0799,61.0994,15236.0
2024-10-17 13:45:00,62.59,62.59,62.57,62.59,10343.0,61.1092,61.1092,61.0896,61.1092,10343.0
2024-10-17 13:50:00,62.59,62.6,62.57,62.6,25899.0,61.1092,61.1189,61.0896,61.1189,25899.0
2024-10-17 13:55:00,62.6,62.62,62.58,62.58,10630.0,61.1189,61.1385,61.0994,61.0994,10630.0
2024-10-17 14:00:00,62.58,62.59,62.49,62.51,15100.0,61.0994,61.1092,61.0115,61.0311,15100.0
2024-10-17 14:05:00,62.5,62.53,62.46,62.46,6613.0,61.0213,61.0506,60.9822,60.9822,6613.0
2024-10-17 14:10:00,62.45,62.49,62.42,62.49,7630.0,60.9725,61.0115,60.9432,61.0115,7630.0
2024-10-17 14:15:00,62.5,62.5,62.42,62.43,5136.0,61.0213,61.0213,60.9432,60.953,5136.0
2024-10-17 14:20:00,62.43,62.43,62.41,62.42,2862.0,60.953,60.953,60.9334,60.9432,2862.0
2024-10-17 14:25:00,62.41,62.43,62.39,62.4,8959.0,60.9334,60.953,60.9139,60.9237,8959.0
2024-10-17 14:30:00,62.4,62.41,62.38,62.39,14102.0,60.9237,60.9334,60.9041,60.9139,14102.0
2024-10-17 14:35:00,62.39,62.43,62.35,62.43,25861.0,60.9139,60.953,60.8748,60.953,25861.0
2024-10-17 14:40:00,62.43,62.43,62.4,62.42,6181.0,60.953,60.953,60.9237,60.9432,6181.0
2024-10-17 14:45:00,62.42,62.46,62.42,62.43,10168.0,60.9432,60.9822,60.9432,60.953,10168.0
2024-10-17 14:50:00,62.43,62.47,62.43,62.45,4269.0,60.953,60.992,60.953,60.9725,4269.0
2024-10-17 14:55:00,62.45,62.46,62.44,62.45,15488.0,60.9725,60.9822,60.9627,60.9725,15488.0
2024-10-17 15:00:00,62.45,62.46,62.4,62.42,5818.0,60.9725,60.9822,60.9237,60.9432,5818.0
2024-10-17 15:05:00,62.42,62.44,62.41,62.43,9188.0,60.9432,60.9627,60.9334,60.953,9188.0
2024-10-17 15:10:00,62.44,62.45,62.41,62.42,131806.0,60.9627,60.9725,60.9334,60.9432,131806.0
2024-10-17 15:15:00,62.42,62.42,62.38,62.41,8214.0,60.9432,60.9432,60.9041,60.9334,8214.0
2024-10-17 15:20:00,62.4,62.4,62.38,62.39,7329.0,60.9237,60.9237,60.9041,60.9139,7329.0
2024-10-17 15:25:00,62.38,62.41,62.37,62.37,6881.0,60.9041,60.9334,60.8944,60.8944,6881.0
2024-10-17 15:30:00,62.37,62.38,62.35,62.38,7562.0,60.8944,60.9041,60.8748,60.9041,7562.0
2024-10-17 15:35:00,62.38,62.38,62.34,62.34,15132.0,60.9041,60.9041,60.8651,60.8651,15132.0
2024-10-17 15:40:00,62.34,62.41,62.33,62.41,25693.0,60.8651,60.9334,60.8553,60.9334,25693.0
2024-10-17 15:45:00,62.41,62.41,62.37,62.39,40026.0,60.9334,60.9334,60.8944,60.9139,40026.0
2024-10-17 15:50:00,62.38,62.39,62.35,62.39,42067.0,60.9041,60.9139,60.8748,60.9139,42067.0
2024-10-17 15:55:00,62.38,62.43,62.35,62.42,193555.0,60.9041,60.953,60.8748,60.9432,193555.0
2024-10-18 09:30:00,62.21,62.31,62.1,62.11,26115.0,60.7382,60.8358,60.6308,60.6405,26115.0
2024-10-18 09:35:00,62.1,62.18,62.1,62.14,39962.0,60.6308,60.7089,60.6308,60.6698,39962.0
2024-10-18 09:40:00,62.15,62.18,62.14,62.16,25695.0,60.6796,60.7089,60.6698,60.6893,25695.0
2024-10-18 09:45:00,62.17,62.17,62.06,62.06,26613.0,60.6991,60.6991,60.5917,60.5917,26613.0
2024-10-18 09:50:00,62.07,62.12,62.05,62.1,48674.0,60.6015,60.6503,60.5819,60.6308,48674.0
2024-10-18 09:55:00,62.1,62.12,62.08,62.09,11011.0,60.6308,60.6503,60.6112,60.621,11011.0
2024-10-18 10:00:00,62.08,62.13,62.08,62.12,11670.0,60.6112,60.6601,60.6112,60.6503,11670.0
2024-10-18 10:05:00,62.12,62.18,62.11,62.16,19934.0,60.6503,60.7089,60.6405,60.6893,19934.0
2024-10-18 10:10:00,62.17,62.17,62.07,62.07,22730.0,60.6991,60.6991,60.6015,60.6015,22730.0
2024-10-18 10:15:00,62.08,62.11,62.08,62.09,15141.0,60.6112,60.6405,60.6112,60.621,15141.0
2024-10-18 10:20:00,62.09,62.12,62.08,62.09,20232.0,60.621,60.6503,60.6112,60.621,20232.0
2024-10-18 10:25:00,62.09,62.13,62.09,62.13,7944.0,60.621,60.6601,60.621,60.6601,7944.0
2024-10-18 10:30:00,62.13,62.15,62.12,62.13,37688.0,60.6601,60.6796,60.6503,60.6601,37688.0
2024-10-18 10:35:00,62.13,62.13,62.1,62.12,13552.0,60.6601,60.6601,60.6308,60.6503,13552.0
2024-10-18 10:40:00,62.13,62.16,62.13,62.15,7536.0,60.6601,60.6893,60.6601,60.6796,7536.0
2024-10-18 10:45:00,62.16,62.18,62.15,62.16,14010.0,60.6893,60.7089,60.6796,60.6893,14010.0
2024-10-18 10:50:00,62.16,62.17,62.12,62.12,44139.0,60.6893,60.6991,60.6503,60.6503,44139.0
2024-10-18 10:55:00,62.11,62.17,62.1,62.14,52772.0,60.6405,60.6991,60.6308,60.6698,52772.0
2024-10-18 11:00:00,62.14,62.17,62.13,62.15,22431.0,60.6698,60.6991,60.6601,60.6796,22431.0
2024-10-18 11:05:00,62.14,62.16,62.12,62.16,11526.0,60.6698,60.6893,60.6503,60.6893,11526.0
2024-10-18 11:10:00,62.17,62.18,62.16,62.17,12752.0,60.6991,60.7089,60.6893,60.6991,12752.0
2024-10-18 11:15:00,62.17,62.18,62.15,62.17,17590.0,60.6991,60.7089,60.6796,60.6991,17590.0
2024-10-18 11:20:00,62.17,62.18,62.13,62.16,31394.0,60.6991,60.7089,60.6601,60.6893,31394.0
2024-10-18 11:25:00,62.16,62.18,62.14,62.16,26150.0,60.6893,60.7089,60.6698,60.6893,26150.0
2024-10-18 11:30:00,62.16,62.18,62.16,62.16,19519.0,60.6893,60.7089,60.6893,60.6893,19519.0
2024-10-18 11:35:00,62.16,62.17,62.15,62.17,6381.0,60.6893,60.6991,60.6796,60.6991,6381.0
2024-10-18 11:40:00,62.17,62.18,62.13,62.13,24118.0,60.6991,60.7089,60.6601,60.6601,24118.0
2024-10-18 11:45:00,62.14,62.15,62.12,62.13,44800.0,60.6698,60.6796,60.6503,60.6601,44800.0
2024-10-18 11:50:00,62.12,62.13,62.11,62.11,14173.0,60.6503,60.6601,60.6405,60.6405,14173.0
2024-10-18 11:55:00,62.11,62.11,62.09,62.09,5496.0,60.6405,60.6405,60.621,60.621,5496.0
2024-10-18 12:00:00,62.09,62.1,62.06,62.07,7593.0,60.621,60.6308,60.5917,60.6015,7593.0
2024-10-18 12:05:00,62.07,62.09,62.07,62.08,2132.0,60.6015,60.621,60.6015,60.6112,2132.0
2024-10-18 12:10:00,62.08,62.09,62.08,62.08,6013.0,60.6112,60.621,60.6112,60.6112,6013.0
2024-10-18 12:15:00,62.08,62.14,62.08,62.14,4783.0,60.6112,60.6698,60.6112,60.6698,4783.0
2024-10-18 12:20:00,62.14,62.15,62.13,62.15,6869.0,60.6698,60.6796,60.6601,60.6796,6869.0
2024-10-18 12:25:00,62.15,62.17,62.15,62.16,2000.0,60.6796,60.6991,60.6796,60.6893,2000.0
2024-10-18 12:30:00,62.16,62.16,62.15,62.16,7059.0,60.6893,60.6893,60.6796,60.6893,7059.0
2024-10-18 12:35:00,62.17,62.18,62.16,62.17,4272.0,60.6991,60.7089,60.6893,60.6991,4272.0
2024-10-18 12:40:00,62.17,62.2,62.17,62.2,12186.0,60.6991,60.7284,60.6991,60.7284,12186.0
2024-10-18 12:45:00,62.21,62.21,62.19,62.19,15698.0,60.7382,60.7382,60.7186,60.7186,15698.0
2024-10-18 12:50:00,62.19,62.21,62.19,62.2,19851.0,60.7186,60.7382,60.7186,60.7284,19851.0
2024-10-18 12:55:00,62.2,62.23,62.18,62.18,17017.0,60.7284,60.7577,60.7089,60.7089,17017.0
2024-10-18 13:00:00,62.18,62.19,62.17,62.18,4000.0,60.7089,60.7186,60.6991,60.7089,4000.0
2024-10-18 13:05:00,62.18,62.21,62.18,62.19,30477.0,60.7089,60.7382,60.7089,60.7186,30477.0
2024-10-18 13:10:00,62.19,62.2,62.19,62.2,13340.0,60.7186,60.7284,60.7186,60.7284,13340.0
2024-10-18 13:15:00,62.19,62.19,62.15,62.18,33239.0,60.7186,60.7186,60.6796,60.7089,33239.0
2024-10-18 13:20:00,62.18,62.18,62.16,62.16,9063.0,60.7089,60.7089,60.6893,60.6893,9063.0
2024-10-18 13:25:00,62.16,62.17,62.13,62.14,20808.0,60.6893,60.6991,60.6601,60.6698,20808.0
2024-10-18 13:30:00,62.14,62.16,62.12,62.16,19230.0,60.6698,60.6893,60.6503,60.6893,19230.0
2024-10-18 13:35:00,62.15,62.16,62.14,62.15,10266.0,60.6796,60.6893,60.6698,60.6796,10266.0
2024-10-18 13:40:00,62.15,62.15,62.13,62.14,9610.0,60.6796,60.6796,60.6601,60.6698,9610.0
2024-10-18 13:45:00,62.14,62.15,62.13,62.14,21249.0,60.6698,60.6796,60.6601,60.6698,21249.0
2024-10-18 13:50:00,62.13,62.13,62.11,62.12,43441.0,60.6601,60.6601,60.6405,60.6503,43441.0
2024-10-18 13:55:00,62.11,62.11,62.1,62.11,5500.0,60.6405,60.6405,60.6308,60.6405,5500.0
2024-10-18 14:00:00,62.11,62.12,62.03,62.1,50897.0,60.6405,60.6503,60.5624,60.6308,50897.0
2024-10-18 14:05:00,62.11,62.11,62.07,62.09,16217.0,60.6405,60.6405,60.6015,60.621,16217.0
2024-10-18 14:10:00,62.09,62.1,62.08,62.1,28401.0,60.621,60.6308,60.6112,60.6308,28401.0
2024-10-18 14:15:00,62.1,62.11,62.09,62.11,35637.0,60.6308,60.6405,60.621,60.6405,35637.0
2024-10-18 14:20:00,62.1,62.1,62.09,62.1,8749.0,60.6308,60.6308,60.621,60.6308,8749.0
2024-10-18 14:25:00,62.11,62.12,62.1,62.12,24369.0,60.6405,60.6503,60.6308,60.6503,24369.0
2024-10-18 14:30:00,62.12,62.12,62.08,62.09,31594.0,60.6503,60.6503,60.6112,60.621,31594.0
2024-10-18 14:35:00,62.08,62.08,62.06,62.07,43604.0,60.6112,60.6112,60.5917,60.6015,43604.0
2024-10-18 14:40:00,62.07,62.09,62.06,62.08,25643.0,60.6015,60.621,60.5917,60.6112,25643.0
2024-10-18 14:45:00,62.07,62.09,62.07,62.09,22550.0,60.6015,60.621,60.6015,60.621,22550.0
2024-10-18 14:50:00,62.09,62.09,62.07,62.08,16867.0,60.621,60.621,60.6015,60.6112,16867.0
2024-10-18 14:55:00,62.08,62.08,62.07,62.08,4300.0,60.6112,60.6112,60.6015,60.6112,4300.0
2024-10-18 15:00:00,62.07,62.07,62.01,62.04,61155.0,60.6015,60.6015,60.5429,60.5722,61155.0
2024-10-18 15:05:00,62.04,62.05,62.03,62.05,40845.0,60.5722,60.5819,60.5624,60.5819,40845.0
2024-10-18 15:10:00,62.05,62.07,62.03,62.07,45961.0,60.5819,60.6015,60.5624,60.6015,45961.0
2024-10-18 15:15:00,62.07,62.07,62.05,62.06,35611.0,60.6015,60.6015,60.5819,60.5917,35611.0
2024-10-18 15:20:00,62.07,62.08,62.05,62.07,39456.0,60.6015,60.6112,60.5819,60.6015,39456.0
2024-10-18 15:25:00,62.07,62.12,62.07,62.11,38094.0,60.6015,60.6503,60.6015,60.6405,38094.0
2024-10-18 15:30:00,62.11,62.11,62.07,62.08,33739.0,60.6405,60.6405,60.6015,60.6112,33739.0
2024-10-18 15:35:00,62.08,62.09,62.07,62.07,39455.0,60.6112,60.621,60.6015,60.6015,39455.0
2024-10-18 15:40:00,62.07,62.07,62.05,62.05,44635.0,60.6015,60.6015,60.5819,60.5819,44635.0
2024-10-18 15:45:00,62.05,62.07,62.05,62.05,36586.0,60.5819,60.6015,60.5819,60.5819,36586.0
2024-10-18 15:50:00,62.05,62.12,62.05,62.12,77144.0,60.5819,60.6503,60.5819,60.6503,77144.0
2024-10-18 15:55:00,62.12,62.12,62.05,62.08,197527.0,60.6503,60.6503,60.5819,60.6112,197527.0
2024-10-21 09:30:00,61.76,61.89,61.76,61.85,25652.0,60.2988,60.4257,60.2988,60.3867,25652.0
2024-10-21 09:35:00,61.87,61.9,61.82,61.84,51388.0,60.4062,60.4355,60.3574,60.3769,51388.0
2024-10-21 09:40:00,61.84,61.85,61.77,61.83,86769.0,60.3769,60.3867,60.3086,60.3672,86769.0
2024-10-21 09:45:00,61.83,61.89,61.83,61.86,35459.0,60.3672,60.4257,60.3672,60.3964,35459.0
2024-10-21 09:50:00,61.86,61.88,61.85,61.86,20766.0,60.3964,60.416,60.3867,60.3964,20766.0
2024-10-21 09:55:00,61.85,61.85,61.81,61.84,29593.0,60.3867,60.3867,60.3476,60.3769,29593.0
2024-10-21 10:00:00,61.84,61.9,61.83,61.86,24400.0,60.3769,60.4355,60.3672,60.3964,24400.0
2024-10-21 10:05:00,61.86,61.89,61.85,61.86,17740.0,60.3964,60.4257,60.3867,60.3964,17740.0
2024-10-21 10:10:00,61.86,61.87,61.82,61.84,23970.0,60.3964,60.4062,60.3574,60.3769,23970.0
2024-10-21 10:15:00,61.84,61.88,61.84,61.87,23869.0,60.3769,60.416,60.3769,60.4062,23869.0
2024-10-21 10:20:00,61.87,61.88,61.81,61.82,20994.0,60.4062,60.416,60.3476,60.3574,20994.0
2024-10-21 10:25:00,61.81,61.82,61.76,61.77,49687.0,60.3476,60.3574,60.2988,60.3086,49687.0
2024-10-21 10:30:00,61.77,61.77,61.71,61.71,33081.0,60.3086,60.3086,60.25,60.25,33081.0
2024-10-21 10:35:00,61.71,61.72,61.63,61.63,35482.0,60.25,60.2598,60.1719,60.1719,35482.0
2024-10-21 10:40:00,61.64,61.66,61.6,61.64,24346.0,60.1816,60.2012,60.1426,60.1816,24346.0
2024-10-21 10:45:00,61.64,61.64,61.53,61.55,277194.0,60.1816,60.1816,60.0742,60.0938,277194.0
2024-10-21 10:50:00,61.55,61.57,61.52,61.53,23231.0,60.0938,60.1133,60.0645,60.0742,23231.0
2024-10-21 10:55:00,61.54,61.55,61.53,61.54,6384.0,60.084,60.0938,60.0742,60.084,6384.0
2024-10-21 11:00:00,61.53,61.53,61.46,61.47,22501.0,60.0742,60.0742,60.0059,60.0157,22501.0
2024-10-21 11:05:00,61.46,61.46,61.34,61.35,33353.0,60.0059,60.0059,59.8887,59.8985,33353.0
2024-10-21 11:10:00,61.35,61.43,61.34,61.41,33601.0,59.8985,59.9766,59.8887,59.9571,33601.0
2024-10-21 11:15:00,61.41,61.41,61.37,61.38,16633.0,59.9571,59.9571,59.918,59.9278,16633.0
2024-10-21 11:20:00,61.38,61.38,61.33,61.34,15874.0,59.9278,59.9278,59.879,59.8887,15874.0
2024-10-21 11:25:00,61.34,61.34,61.29,61.3,24884.0,59.8887,59.8887,59.8399,59.8497,24884.0
2024-10-21 11:30:00,61.3,61.32,61.27,61.32,20943.0,59.8497,59.8692,59.8204,59.8692,20943.0
2024-10-21 11:35:00,61.31,61.37,61.27,61.37,34985.0,59.8595,59.918,59.8204,59.918,34985.0
2024-10-21 11:40:00,61.36,61.4,61.36,61.4,20030.0,59.9083,59.9473,59.9083,59.9473,20030.0
2024-10-21 11:45:00,61.4,61.46,61.4,61.46,16947.0,59.9473,60.0059,59.9473,60.0059,16947.0
2024-10-21 11:50:00,61.45,61.48,61.44,61.46,15802.0,59.9961,60.0254,59.9864,60.0059,15802.0
2024-10-21 11:55:00,61.46,61.52,61.46,61.48,38260.0,60.0059,60.0645,60.0059,60.0254,38260.0
2024-10-21 12:00:00,61.49,61.51,61.47,61.49,9201.0,60.0352,60.0547,60.0157,60.0352,9201.0
2024-10-21 12:05:00,61.49,61.5,61.47,61.47,17814.0,60.0352,60.045,60.0157,60.0157,17814.0
2024-10-21 12:10:00,61.48,61.48,61.41,61.44,13365.0,60.0254,60.0254,59.9571,59.9864,13365.0
2024-10-21 12:15:00,61.45,61.47,61.43,61.46,10962.0,59.9961,60.0157,59.9766,60.0059,10962.0
2024-10-21 12:20:00,61.46,61.47,61.43,61.47,11300.0,60.0059,60.0157,59.9766,60.0157,11300.0
2024-10-21 12:25:00,61.47,61.48,61.43,61.45,15673.0,60.0157,60.0254,59.9766,59.9961,15673.0
2024-10-21 12:30:00,61.45,61.5,61.44,61.47,72629.0,59.9961,60.045,59.9864,60.0157,72629.0
2024-10-21 12:35:00,61.47,61.47,61.43,61.44,20945.0,60.0157,60.0157,59.9766,59.9864,20945.0
2024-10-21 12:40:00,61.43,61.45,61.42,61.45,6981.0,59.9766,59.9961,59.9669,59.9961,6981.0
2024-10-21 12:45:00,61.45,61.46,61.44,61.45,4830.0,59.9961,60.0059,59.9864,59.9961,4830.0
2024-10-21 12:50:00,61.46,61.52,61.45,61.51,18344.0,60.0059,60.0645,59.9961,60.0547,18344.0
2024-10-21 12:55:00,61.51,61.57,61.51,61.55,14728.0,60.0547,60.1133,60.0547,60.0938,14728.0
2024-10-21 13:00:00,61.56,61.58,61.55,61.57,11794.0,60.1035,60.1231,60.0938,60.1133,11794.0
2024-10-21 13:05:00,61.57,61.59,61.55,61.58,20831.0,60.1133,60.1328,60.0938,60.1231,20831.0
2024-10-21 13:10:00,61.57,61.59,61.57,61.58,10486.0,60.1133,60.1328,60.1133,60.1231,10486.0
2024-10-21 13:15:00,61.58,61.6,61.54,61.55,17684.0,60.1231,60.1426,60.084,60.0938,17684.0
2024-10-21 13:20:00,61.55,61.59,61.53,61.58,17100.0,60.0938,60.1328,60.0742,60.1231,17100.0
2024-10-21 13:25:00,61.58,61.59,61.57,61.58,7311.0,60.1231,60.1328,60.1133,60.1231,7311.0
2024-10-21 13:30:00,61.58,61.59,61.57,61.58,11265.0,60.1231,60.1328,60.1133,60.1231,11265.0
2024-10-21 13:35:00,61.58,61.59,61.57,61.58,7838.0,60.1231,60.1328,60.1133,60.1231,7838.0
2024-10-21 13:40:00,61.58,61.58,61.54,61.55,25940.0,60.1231,60.1231,60.084,60.0938,25940.0
2024-10-21 13:45:00,61.55,61.6,61.55,61.59,6787.0,60.0938,60.1426,60.0938,60.1328,6787.0
2024-10-21 13:50:00,61.6,61.63,61.59,61.61,12303.0,60.1426,60.1719,60.1328,60.1524,12303.0
2024-10-21 13:55:00,61.62,61.62,61.59,61.61,18364.0,60.1621,60.1621,60.1328,60.1524,18364.0
2024-10-21 14:00:00,61.61,61.61,61.57,61.6,24823.0,60.1524,60.1524,60.1133,60.1426,24823.0
2024-10-21 14:05:00,61.59,61.6,61.54,61.55,54424.0,60.1328,60.1426,60.084,60.0938,54424.0
2024-10-21 14:10:00,61.55,61.57,61.54,61.54,19110.0,60.0938,60.1133,60.084,60.084,19110.0
2024-10-21 14:15:00,61.54,61.58,61.53,61.58,23647.0,60.084,60.1231,60.0742,60.1231,23647.0
2024-10-21 14:20:00,61.58,61.59,61.52,61.54,34000.0,60.1231,60.1328,60.0645,60.084,34000.0
2024-10-21 14:25:00,61.54,61.56,61.52,61.53,18123.0,60.084,60.1035,60.0645,60.0742,18123.0
2024-10-21 14:30:00,61.52,61.53,61.49,61.51,29753.0,60.0645,60.0742,60.0352,60.0547,29753.0
2024-10-21 14:35:00,61.51,61.54,61.51,61.52,41313.0,60.0547,60.084,60.0547,60.0645,41313.0
2024-10-21 14:40:00,61.52,61.53,61.48,61.49,21445.0,60.0645,60.0742,60.0254,60.0352,21445.0
2024-10-21 14:45:00,61.5,61.52,61.49,61.52,6670.0,60.045,60.0645,60.0352,60.0645,6670.0
2024-10-21 14:50:00,61.52,61.53,61.48,61.49,23756.0,60.0645,60.0742,60.0254,60.0352,23756.0
2024-10-21 14:55:00,61.5,61.5,61.48,61.48,16551.0,60.045,60.045,60.0254,60.0254,16551.0
2024-10-21 15:00:00,61.49,61.5,61.49,61.49,10697.0,60.0352,60.045,60.0352,60.0352,10697.0
2024-10-21 15:05:00,61.49,61.54,61.49,61.53,45316.0,60.0352,60.084,60.0352,60.0742,45316.0
2024-10-21 15:10:00,61.54,61.59,61.53,61.59,21360.0,60.084,60.1328,60.0742,60.1328,21360.0
2024-10-21 15:15:00,61.59,61.63,61.59,61.62,27337.0,60.1328,60.1719,60.1328,60.1621,27337.0
2024-10-21 15:20:00,61.63,61.63,61.61,61.62,23217.0,60.1719,60.1719,60.1524,60.1621,23217.0
2024-10-21 15:25:00,61.62,61.64,61.6,61.61,40255.0,60.1621,60.1816,60.1426,60.1524,40255.0
2024-10-21 15:30:00,61.6,61.6,61.57,61.59,47577.0,60.1426,60.1426,60.1133,60.1328,47577.0
2024-10-21 15:35:00,61.59,61.61,61.58,61.61,14233.0,60.1328,60.1524,60.1231,60.1524,14233.0
2024-10-21 15:40:00,61.61,61.63,61.61,61.63,32353.0,60.1524,60.1719,60.1524,60.1719,32353.0
2024-10-21 15:45:00,61.62,61.66,61.61,61.66,93341.0,60.1621,60.2012,60.1524,60.2012,93341.0
2024-10-21 15:50:00,61.65,61.65,61.58,61.6,112732.0,60.1914,60.1914,60.1231,60.1426,112732.0
2024-10-21 15:55:00,61.59,61.6,61.51,61.59,286356.0,60.1328,60.1426,60.0547,60.1328,286356.0
2024-10-22 09:30:00,60.88,60.9,60.76,60.81,53927.0,59.4396,59.4592,59.3225,59.3713,53927.0
2024-10-22 09:35:00,60.83,60.84,60.78,60.81,66580.0,59.3908,59.4006,59.342,59.3713,66580.0
2024-10-22 09:40:00,60.79,60.86,60.77,60.81,30880.0,59.3518,59.4201,59.3322,59.3713,30880.0
2024-10-22 09:45:00,60.81,60.89,60.81,60.84,28756.0,59.3713,59.4494,59.3713,59.4006,28756.0
2024-10-22 09:50:00,60.85,60.87,60.78,60.86,25339.0,59.4103,59.4299,59.342,59.4201,25339.0
2024-10-22 09:55:00,60.86,60.87,60.77,60.85,37806.0,59.4201,59.4299,59.3322,59.4103,37806.0
2024-10-22 10:00:00,60.85,60.86,60.75,60.79,35311.0,59.4103,59.4201,59.3127,59.3518,35311.0
2024-10-22 10:05:00,60.8,60.89,60.77,60.83,38834.0,59.3615,59.4494,59.3322,59.3908,38834.0
2024-10-22 10:10:00,60.82,60.86,60.81,60.86,31904.0,59.381,59.4201,59.3713,59.4201,31904.0
2024-10-22 10:15:00,60.86,60.87,60.8,60.8,23093.0,59.4201,59.4299,59.3615,59.3615,23093.0
2024-10-22 10:20:00,60.8,60.8,60.76,60.78,20453.0,59.3615,59.3615,59.3225,59.342,20453.0
2024-10-22 10:25:00,60.78,60.8,60.76,60.76,28171.0,59.342,59.3615,59.3225,59.3225,28171.0
2024-10-22 10:30:00,60.76,60.8,60.75,60.78,27881.0,59.3225,59.3615,59.3127,59.342,27881.0
2024-10-22 10:35:00,60.78,60.81,60.77,60.79,25558.0,59.342,59.3713,59.3322,59.3518,25558.0
2024-10-22 10:40:00,60.79,60.84,60.79,60.8,47184.0,59.3518,59.4006,59.3518,59.3615,47184.0
2024-10-22 10:45:00,60.8,60.81,60.75,60.8,50313.0,59.3615,59.3713,59.3127,59.3615,50313.0
2024-10-22 10:50:00,60.8,60.85,60.79,60.85,83170.0,59.3615,59.4103,59.3518,59.4103,83170.0
2024-10-22 10:55:00,60.85,60.86,60.82,60.84,29380.0,59.4103,59.4201,59.381,59.4006,29380.0
2024-10-22 11:00:00,60.84,60.87,60.81,60.81,22324.0,59.4006,59.4299,59.3713,59.3713,22324.0
2024-10-22 11:05:00,60.81,60.83,60.8,60.82,11179.0,59.3713,59.3908,59.3615,59.381,11179.0
2024-10-22 11:10:00,60.82,60.83,60.79,60.82,13491.0,59.381,59.3908,59.3518,59.381,13491.0
2024-10-22 11:15:00,60.82,60.87,60.81,60.82,18933.0,59.381,59.4299,59.3713,59.381,18933.0
2024-10-22 11:20:00,60.83,60.83,60.81,60.81,4515.0,59.3908,59.3908,59.3713,59.3713,4515.0
2024-10-22 11:25:00,60.81,60.81,60.76,60.8,18453.0,59.3713,59.3713,59.3225,59.3615,18453.0
2024-10-22 11:30:00,60.82,60.84,60.81,60.82,7547.0,59.381,59.4006,59.3713,59.381,7547.0
2024-10-22 11:35:00,60.81,60.81,60.75,60.77,19161.0,59.3713,59.3713,59.3127,59.3322,19161.0
2024-10-22 11:40:00,60.78,60.81,60.78,60.79,3800.0,59.342,59.3713,59.342,59.3518,3800.0
2024-10-22 11:45:00,60.79,60.81,60.78,60.8,12819.0,59.3518,59.3713,59.342,59.3615,12819.0
2024-10-22 11:50:00,60.8,60.81,60.79,60.81,7885.0,59.3615,59.3713,59.3518,59.3713,7885.0
2024-10-22 11:55:00,60.8,60.83,60.79,60.8,17055.0,59.3615,59.3908,59.3518,59.3615,17055.0
2024-10-22 12:00:00,60.79,60.8,60.77,60.79,8131.0,59.3518,59.3615,59.3322,59.3518,8131.0
2024-10-22 12:05:00,60.79,60.79,60.75,60.76,28071.0,59.3518,59.3518,59.3127,59.3225,28071.0
2024-10-22 12:10:00,60.75,60.78,60.75,60.77,13032.0,59.3127,59.342,59.3127,59.3322,13032.0
2024-10-22 12:15:00,60.77,60.81,60.76,60.78,11566.0,59.3322,59.3713,59.3225,59.342,11566.0
2024-10-22 12:20:00,60.79,60.79,60.74,60.76,17570.0,59.3518,59.3518,59.3029,59.3225,17570.0
2024-10-22 12:25:00,60.75,60.75,60.71,60.72,27898.0,59.3127,59.3127,59.2737,59.2834,27898.0
2024-10-22 12:30:00,60.73,60.77,60.72,60.77,7703.0,59.2932,59.3322,59.2834,59.3322,7703.0
2024-10-22 12:35:00,60.77,60.77,60.72,60.73,11668.0,59.3322,59.3322,59.2834,59.2932,11668.0
2024-10-22 12:40:00,60.72,60.73,60.71,60.72,10773.0,59.2834,59.2932,59.2737,59.2834,10773.0
2024-10-22 12:45:00,60.72,60.76,60.72,60.76,8864.0,59.2834,59.3225,59.2834,59.3225,8864.0
2024-10-22 12:50:00,60.76,60.83,60.75,60.81,8179.0,59.3225,59.3908,59.3127,59.3713,8179.0
2024-10-22 12:55:00,60.8,60.82,60.78,60.78,13015.0,59.3615,59.381,59.342,59.342,13015.0
2024-10-22 13:00:00,60.79,60.81,60.79,60.81,3400.0,59.3518,59.3713,59.3518,59.3713,3400.0
2024-10-22 13:05:00,60.8,60.81,60.77,60.79,9503.0,59.3615,59.3713,59.3322,59.3518,9503.0
2024-10-22 13:10:00,60.79,60.8,60.77,60.78,9527.0,59.3518,59.3615,59.3322,59.342,9527.0
2024-10-22 13:15:00,60.78,60.81,60.78,60.81,12799.0,59.342,59.3713,59.342,59.3713,12799.0
2024-10-22 13:20:00,60.81,60.82,60.8,60.8,4000.0,59.3713,59.381,59.3615,59.3615,4000.0
2024-10-22 13:25:00,60.8,60.82,60.8,60.81,11243.0,59.3615,59.381,59.3615,59.3713,11243.0
2024-10-22 13:30:00,60.82,60.84,60.81,60.84,9157.0,59.381,59.4006,59.3713,59.4006,9157.0
2024-10-22 13:35:00,60.84,60.9,60.84,60.89,15342.0,59.4006,59.4592,59.4006,59.4494,15342.0
2024-10-22 13:40:00,60.89,60.93,60.87,60.87,16759.0,59.4494,59.4884,59.4299,59.4299,16759.0
2024-10-22 13:45:00,60.88,60.9,60.88,60.89,11409.0,59.4396,59.4592,59.4396,59.4494,11409.0
2024-10-22 13:50:00,60.9,60.93,60.9,60.92,7299.0,59.4592,59.4884,59.4592,59.4787,7299.0
2024-10-22 13:55:00,60.92,60.95,60.92,60.94,6908.0,59.4787,59.508,59.4787,59.4982,6908.0
2024-10-22 14:00:00,60.94,60.99,60.93,60.98,10124.0,59.4982,59.547,59.4884,59.5373,10124.0
2024-10-22 14:05:00,60.98,60.98,60.9,60.9,16577.0,59.5373,59.5373,59.4592,59.4592,16577.0
2024-10-22 14:10:00,60.89,60.9,60.87,60.87,10607.0,59.4494,59.4592,59.4299,59.4299,10607.0
2024-10-22 14:15:00,60.87,60.88,60.86,60.88,7077.0,59.4299,59.4396,59.4201,59.4396,7077.0
2024-10-22 14:20:00,60.88,60.88,60.85,60.86,14081.0,59.4396,59.4396,59.4103,59.4201,14081.0
2024-10-22 14:25:00,60.86,60.87,60.85,60.86,16213.0,59.4201,59.4299,59.4103,59.4201,16213.0
2024-10-22 14:30:00,60.86,60.86,60.84,60.85,15148.0,59.4201,59.4201,59.4006,59.4103,15148.0
2024-10-22 14:35:00,60.85,60.86,60.83,60.83,10472.0,59.4103,59.4201,59.3908,59.3908,10472.0
2024-10-22 14:40:00,60.83,60.83,60.81,60.83,10229.0,59.3908,59.3908,59.3713,59.3908,10229.0
2024-10-22 14:45:00,60.84,60.84,60.82,60.83,6814.0,59.4006,59.4006,59.381,59.3908,6814.0
2024-10-22 14:50:00,60.83,60.85,60.81,60.82,22902.0,59.3908,59.4103,59.3713,59.381,22902.0
2024-10-22 14:55:00,60.81,60.83,60.8,60.81,11251.0,59.3713,59.3908,59.3615,59.3713,11251.0
2024-10-22 15:00:00,60.8,60.85,60.79,60.85,9750.0,59.3615,59.4103,59.3518,59.4103,9750.0
2024-10-22 15:05:00,60.85,60.86,60.82,60.86,31485.0,59.4103,59.4201,59.381,59.4201,31485.0
2024-10-22 15:10:00,60.86,60.87,60.85,60.87,10679.0,59.4201,59.4299,59.4103,59.4299,10679.0
2024-10-22 15:15:00,60.86,60.89,60.86,60.89,6549.0,59.4201,59.4494,59.4201,59.4494,6549.0
2024-10-22 15:20:00,60.89,60.9,60.87,60.89,32917.0,59.4494,59.4592,59.4299,59.4494,32917.0
2024-10-22 15:25:00,60.89,60.9,60.88,60.89,23087.0,59.4494,59.4592,59.4396,59.4494,23087.0
2024-10-22 15:30:00,60.89,60.91,60.88,60.9,36019.0,59.4494,59.4689,59.4396,59.4592,36019.0
2024-10-22 15:35:00,60.91,60.93,60.9,60.9,12023.0,59.4689,59.4884,59.4592,59.4592,12023.0
2024-10-22 15:40:00,60.91,60.93,60.9,60.91,25586.0,59.4689,59.4884,59.4592,59.4689,25586.0
2024-10-22 15:45:00,60.92,60.95,60.91,60.92,42997.0,59.4787,59.508,59.4689,59.4787,42997.0
2024-10-22 15:50:00,60.93,60.96,60.9,60.96,61192.0,59.4884,59.5177,59.4592,59.5177,61192.0
2024-10-22 15:55:00,60.95,60.96,60.86,60.86,208998.0,59.508,59.5177,59.4201,59.4201,208998.0
2024-10-23 09:30:00,61.32,61.33,61.26,61.3,51759.0,59.8692,59.879,59.8106,59.8497,51759.0
2024-10-23 09:35:00,61.3,61.35,61.25,61.32,75448.0,59.8497,59.8985,59.8009,59.8692,75448.0
2024-10-23 09:40:00,61.33,61.35,61.28,61.3,41600.0,59.879,59.8985,59.8302,59.8497,41600.0
2024-10-23 09:45:00,61.3,61.36,61.29,61.35,23248.0,59.8497,59.9083,59.8399,59.8985,23248.0
2024-10-23 09:50:00,61.36,61.39,61.33,61.39,21659.0,59.9083,59.9376,59.879,59.9376,21659.0
2024-10-23 09:55:00,61.38,61.4,61.37,61.37,6326.0,59.9278,59.9473,59.918,59.918,6326.0
2024-10-23 10:00:00,61.37,61.38,61.3,61.31,7758.0,59.918,59.9278,59.8497,59.8595,7758.0
2024-10-23 10:05:00,61.31,61.33,61.24,61.29,34002.0,59.8595,59.879,59.7911,59.8399,34002.0
2024-10-23 10:10:00,61.28,61.35,61.27,61.32,14491.0,59.8302,59.8985,59.8204,59.8692,14491.0
2024-10-23 10:15:00,61.32,61.33,61.27,61.27,15652.0,59.8692,59.879,59.8204,59.8204,15652.0
2024-10-23 10:20:00,61.27,61.32,61.26,61.31,16183.0,59.8204,59.8692,59.8106,59.8595,16183.0
2024-10-23 10:25:00,61.31,61.39,61.3,61.39,21547.0,59.8595,59.9376,59.8497,59.9376,21547.0
2024-10-23 10:30:00,61.39,61.4,61.36,61.4,9010.0,59.9376,59.9473,59.9083,59.9473,9010.0
2024-10-23 10:35:00,61.4,61.4,61.34,61.36,12949.0,59.9473,59.9473,59.8887,59.9083,12949.0
2024-10-23 10:40:00,61.37,61.41,61.36,61.41,6542.0,59.918,59.9571,59.9083,59.9571,6542.0
2024-10-23 10:45:00,61.41,61.43,61.38,61.38,20836.0,59.9571,59.9766,59.9278,59.9278,20836.0
2024-10-23 10:50:00,61.39,61.41,61.31,61.32,14013.0,59.9376,59.9571,59.8595,59.8692,14013.0
2024-10-23 10:55:00,61.32,61.34,61.3,61.34,7854.0,59.8692,59.8887,59.8497,59.8887,7854.0
2024-10-23 11:00:00,61.34,61.4,61.32,61.4,15313.0,59.8887,59.9473,59.8692,59.9473,15313.0
2024-10-23 11:05:00,61.4,61.4,61.33,61.36,19775.0,59.9473,59.9473,59.879,59.9083,19775.0
2024-10-23 11:10:00,61.36,61.36,61.24,61.28,38342.0,59.9083,59.9083,59.7911,59.8302,38342.0
2024-10-23 11:15:00,61.29,61.31,61.25,61.25,10398.0,59.8399,59.8595,59.8009,59.8009,10398.0
2024-10-23 11:20:00,61.25,61.29,61.24,61.25,110660.0,59.8009,59.8399,59.7911,59.8009,110660.0
2024-10-23 11:25:00,61.24,61.26,61.2,61.23,35501.0,59.7911,59.8106,59.7521,59.7813,35501.0
2024-10-23 11:30:00,61.23,61.26,61.22,61.25,7740.0,59.7813,59.8106,59.7716,59.8009,7740.0
2024-10-23 11:35:00,61.26,61.3,61.25,61.28,24276.0,59.8106,59.8497,59.8009,59.8302,24276.0
2024-10-23 11:40:00,61.29,61.29,61.26,61.29,4448.0,59.8399,59.8399,59.8106,59.8399,4448.0
2024-10-23 11:45:00,61.3,61.32,61.28,61.29,12232.0,59.8497,59.8692,59.8302,59.8399,12232.0
2024-10-23 11:50:00,61.29,61.32,61.26,61.27,11482.0,59.8399,59.8692,59.8106,59.8204,11482.0
2024-10-23 11:55:00,61.28,61.32,61.28,61.32,3151.0,59.8302,59.8692,59.8302,59.8692,3151.0
2024-10-23 12:00:00,61.33,61.33,61.21,61.23,11578.0,59.879,59.879,59.7618,59.7813,11578.0
2024-10-23 12:05:00,61.24,61.24,61.2,61.22,3584.0,59.7911,59.7911,59.7521,59.7716,3584.0
2024-10-23 12:10:00,61.23,61.23,61.21,61.22,10854.0,59.7813,59.7813,59.7618,59.7716,10854.0
2024-10-23 12:15:00,61.21,61.24,61.2,61.22,3676.0,59.7618,59.7911,59.7521,59.7716,3676.0
2024-10-23 12:20:00,61.22,61.23,61.18,61.18,6933.0,59.7716,59.7813,59.7325,59.7325,6933.0
2024-10-23 12:25:00,61.18,61.19,61.14,61.14,6456.0,59.7325,59.7423,59.6935,59.6935,6456.0
2024-10-23 12:30:00,61.14,61.16,61.1,61.15,4382.0,59.6935,59.713,59.6544,59.7032,4382.0
2024-10-23 12:35:00,61.17,61.19,61.15,61.16,2127.0,59.7228,59.7423,59.7032,59.713,2127.0
2024-10-23 12:40:00,61.18,61.2,61.16,61.18,2405.0,59.7325,59.7521,59.713,59.7325,2405.0
2024-10-23 12:45:00,61.18,61.21,61.18,61.21,4942.0,59.7325,59.7618,59.7325,59.7618,4942.0
2024-10-23 12:50:00,61.22,61.23,61.14,61.16,17678.0,59.7716,59.7813,59.6935,59.713,17678.0
2024-10-23 12:55:00,61.17,61.2,61.16,61.16,5147.0,59.7228,59.7521,59.713,59.713,5147.0
2024-10-23 13:00:00,61.15,61.16,61.09,61.12,13053.0,59.7032,59.713,59.6447,59.6739,13053.0
2024-10-23 13:05:00,61.12,61.13,61.08,61.1,20099.0,59.6739,59.6837,59.6349,59.6544,20099.0
2024-10-23 13:10:00,61.09,61.1,61.02,61.02,10643.0,59.6447,59.6544,59.5763,59.5763,10643.0
2024-10-23 13:15:00,61.02,61.04,61.01,61.03,8681.0,59.5763,59.5958,59.5666,59.5861,8681.0
2024-10-23 13:20:00,61.02,61.04,61.01,61.03,4345.0,59.5763,59.5958,59.5666,59.5861,4345.0
2024-10-23 13:25:00,61.02,61.05,61.02,61.05,10200.0,59.5763,59.6056,59.5763,59.6056,10200.0
2024-10-23 13:30:00,61.03,61.03,61.0,61.0,5432.0,59.5861,59.5861,59.5568,59.5568,5432.0
2024-10-23 13:35:00,61.0,61.01,60.97,60.97,6189.0,59.5568,59.5666,59.5275,59.5275,6189.0
2024-10-23 13:40:00,60.96,60.99,60.96,60.97,7437.0,59.5177,59.547,59.5177,59.5275,7437.0
2024-10-23 13:45:00,60.97,61.01,60.96,61.0,14677.0,59.5275,59.5666,59.5177,59.5568,14677.0
2024-10-23 13:50:00,61.0,61.01,60.95,60.98,15530.0,59.5568,59.5666,59.508,59.5373,15530.0
2024-10-23 13:55:00,60.98,60.98,60.94,60.96,19209.0,59.5373,59.5373,59.4982,59.5177,19209.0
2024-10-23 14:00:00,60.96,60.96,60.89,60.9,15319.0,59.5177,59.5177,59.4494,59.4592,15319.0
2024-10-23 14:05:00,60.89,60.93,60.88,60.93,17991.0,59.4494,59.4884,59.4396,59.4884,17991.0
2024-10-23 14:10:00,60.92,60.92,60.84,60.85,40148.0,59.4787,59.4787,59.4006,59.4103,40148.0
2024-10-23 14:15:00,60.85,60.86,60.79,60.81,46236.0,59.4103,59.4201,59.3518,59.3713,46236.0
2024-10-23 14:20:00,60.82,60.92,60.81,60.89,45326.0,59.381,59.4787,59.3713,59.4494,45326.0
2024-10-23 14:25:00,60.89,60.94,60.88,60.93,23923.0,59.4494,59.4982,59.4396,59.4884,23923.0
2024-10-23 14:30:00,60.93,61.0,60.92,60.99,10481.0,59.4884,59.5568,59.4787,59.547,10481.0
2024-10-23 14:35:00,61.0,61.02,60.99,61.0,14131.0,59.5568,59.5763,59.547,59.5568,14131.0
2024-10-23 14:40:00,61.01,61.05,60.99,61.03,12361.0,59.5666,59.6056,59.547,59.5861,12361.0
2024-10-23 14:45:00,61.03,61.07,61.02,61.05,8150.0,59.5861,59.6251,59.5763,59.6056,8150.0
2024-10-23 14:50:00,61.05,61.06,61.01,61.03,18771.0,59.6056,59.6154,59.5666,59.5861,18771.0
2024-10-23 14:55:00,61.03,61.06,61.02,61.05,26561.0,59.5861,59.6154,59.5763,59.6056,26561.0
2024-10-23 15:00:00,61.05,61.06,61.03,61.06,22976.0,59.6056,59.6154,59.5861,59.6154,22976.0
2024-10-23 15:05:00,61.05,61.05,61.02,61.05,20564.0,59.6056,59.6056,59.5763,59.6056,20564.0
2024-10-23 15:10:00,61.05,61.07,61.04,61.05,15605.0,59.6056,59.6251,59.5958,59.6056,15605.0
2024-10-23 15:15:00,61.05,61.12,61.05,61.12,12652.0,59.6056,59.6739,59.6056,59.6739,12652.0
2024-10-23 15:20:00,61.11,61.13,61.09,61.13,14208.0,59.6642,59.6837,59.6447,59.6837,14208.0
2024-10-23 15:25:00,61.12,61.15,61.11,61.12,12004.0,59.6739,59.7032,59.6642,59.6739,12004.0
2024-10-23 15:30:00,61.12,61.13,61.1,61.12,14915.0,59.6739,59.6837,59.6544,59.6739,14915.0
2024-10-23 15:35:00,61.12,61.17,61.11,61.14,25906.0,59.6739,59.7228,59.6642,59.6935,25906.0
2024-10-23 15:40:00,61.15,61.2,61.14,61.19,20803.0,59.7032,59.7521,59.6935,59.7423,20803.0
2024-10-23 15:45:00,61.2,61.23,61.17,61.22,51411.0,59.7521,59.7813,59.7228,59.7716,51411.0
2024-10-23 15:50:00,61.23,61.26,61.2,61.21,51190.0,59.7813,59.8106,59.7521,59.7618,51190.0
2024-10-23 15:55:00,61.21,61.25,61.2,61.23,206102.0,59.7618,59.8009,59.7521,59.7813,206102.0
2024-10-24 09:30:00,61.34,61.36,61.25,61.3,37868.0,59.8887,59.9083,59.8009,59.8497,37868.0
2024-10-24 09:35:00,61.28,61.33,61.27,61.3,74001.0,59.8302,59.879,59.8204,59.8497,74001.0
2024-10-24 09:40:00,61.32,61.32,61.25,61.29,26372.0,59.8692,59.8692,59.8009,59.8399,26372.0
2024-10-24 09:45:00,61.28,61.28,61.19,61.2,18363.0,59.8302,59.8302,59.7423,59.7521,18363.0
2024-10-24 09:50:00,61.21,61.26,61.17,61.25,23787.0,59.7618,59.8106,59.7228,59.8009,23787.0
2024-10-24 09:55:00,61.26,61.26,61.2,61.22,32890.0,59.8106,59.8106,59.7521,59.7716,32890.0
2024-10-24 10:00:00,61.21,61.26,61.2,61.23,25565.0,59.7618,59.8106,59.7521,59.7813,25565.0
2024-10-24 10:05:00,61.22,61.24,61.17,61.19,11501.0,59.7716,59.7911,59.7228,59.7423,11501.0
2024-10-24 10:10:00,61.19,61.22,61.17,61.18,24455.0,59.7423,59.7716,59.7228,59.7325,24455.0
2024-10-24 10:15:00,61.18,61.2,61.12,61.15,45261.0,59.7325,59.7521,59.6739,59.7032,45261.0
2024-10-24 10:20:00,61.15,61.18,61.1,61.18,47189.0,59.7032,59.7325,59.6544,59.7325,47189.0
2024-10-24 10:25:00,61.18,61.2,61.1,61.1,18885.0,59.7325,59.7521,59.6544,59.6544,18885.0
2024-10-24 10:30:00,61.12,61.21,61.11,61.2,21258.0,59.6739,59.7618,59.6642,59.7521,21258.0
2024-10-24 10:35:00,61.2,61.2,61.17,61.2,29106.0,59.7521,59.7521,59.7228,59.7521,29106.0
2024-10-24 10:40:00,61.2,61.2,61.17,61.17,18210.0,59.7521,59.7521,59.7228,59.7228,18210.0
2024-10-24 10:45:00,61.17,61.17,61.08,61.08,53502.0,59.7228,59.7228,59.6349,59.6349,53502.0
2024-10-24 10:50:00,61.09,61.1,61.06,61.06,7535.0,59.6447,59.6544,59.6154,59.6154,7535.0
2024-10-24 10:55:00,61.08,61.11,61.06,61.09,14748.0,59.6349,59.6642,59.6154,59.6447,14748.0
2024-10-24 11:00:00,61.09,61.13,61.08,61.08,22573.0,59.6447,59.6837,59.6349,59.6349,22573.0
2024-10-24 11:05:00,61.07,61.07,61.04,61.06,14408.0,59.6251,59.6251,59.5958,59.6154,14408.0
2024-10-24 11:10:00,61.07,61.11,61.06,61.1,17100.0,59.6251,59.6642,59.6154,59.6544,17100.0
2024-10-24 11:15:00,61.09,61.09,61.07,61.09,7187.0,59.6447,59.6447,59.6251,59.6447,7187.0
2024-10-24 11:20:00,61.09,61.1,61.03,61.04,24911.0,59.6447,59.6544,59.5861,59.5958,24911.0
2024-10-24 11:25:00,61.04,61.06,61.02,61.02,35259.0,59.5958,59.6154,59.5763,59.5763,35259.0
2024-10-24 11:30:00,61.03,61.03,60.99,61.0,5133.0,59.5861,59.5861,59.547,59.5568,5133.0
2024-10-24 11:35:00,61.0,61.0,60.96,60.96,5130.0,59.5568,59.5568,59.5177,59.5177,5130.0
2024-10-24 11:40:00,60.96,60.97,60.94,60.96,7428.0,59.5177,59.5275,59.4982,59.5177,7428.0
2024-10-24 11:45:00,60.95,60.97,60.86,60.86,25606.0,59.508,59.5275,59.4201,59.4201,25606.0
2024-10-24 11:50:00,60.88,60.92,60.87,60.92,15251.0,59.4396,59.4787,59.4299,59.4787,15251.0
2024-10-24 11:55:00,60.93,60.96,60.93,60.93,7788.0,59.4884,59.5177,59.4884,59.4884,7788.0
2024-10-24 12:00:00,60.95,60.95,60.89,60.92,13078.0,59.508,59.508,59.4494,59.4787,13078.0
2024-10-24 12:05:00,60.91,60.92,60.83,60.85,40252.0,59.4689,59.4787,59.3908,59.4103,40252.0
2024-10-24 12:10:00,60.86,60.87,60.8,60.82,20038.0,59.4201,59.4299,59.3615,59.381,20038.0
2024-10-24 12:15:00,60.83,60.84,60.8,60.84,17176.0,59.3908,59.4006,59.3615,59.4006,17176.0
2024-10-24 12:20:00,60.84,60.89,60.82,60.89,19039.0,59.4006,59.4494,59.381,59.4494,19039.0
2024-10-24 12:25:00,60.87,60.92,60.87,60.92,12985.0,59.4299,59.4787,59.4299,59.4787,12985.0
2024-10-24 12:30:00,60.91,60.97,60.91,60.97,10460.0,59.4689,59.5275,59.4689,59.5275,10460.0
2024-10-24 12:35:00,60.97,60.98,60.95,60.98,1614.0,59.5275,59.5373,59.508,59.5373,1614.0
2024-10-24 12:40:00,61.0,61.0,60.98,60.99,2595.0,59.5568,59.5568,59.5373,59.547,2595.0
2024-10-24 12:45:00,60.99,61.04,60.98,61.03,5614.0,59.547,59.5958,59.5373,59.5861,5614.0
2024-10-24 12:50:00,61.03,61.04,61.01,61.03,1197.0,59.5861,59.5958,59.5666,59.5861,1197.0
2024-10-24 12:55:00,61.04,61.05,61.04,61.04,605.0,59.5958,59.6056,59.5958,59.5958,605.0
2024-10-24 13:00:00,61.03,61.07,61.03,61.07,2300.0,59.5861,59.6251,59.5861,59.6251,2300.0
2024-10-24 13:05:00,61.07,61.1,61.06,61.08,2435.0,59.6251,59.6544,59.6154,59.6349,2435.0
2024-10-24 13:10:00,61.11,61.11,61.08,61.09,4085.0,59.6642,59.6642,59.6349,59.6447,4085.0
2024-10-24 13:15:00,61.09,61.1,61.05,61.1,16948.0,59.6447,59.6544,59.6056,59.6544,16948.0
2024-10-24 13:20:00,61.09,61.11,61.09,61.09,4309.0,59.6447,59.6642,59.6447,59.6447,4309.0
2024-10-24 13:25:00,61.08,61.12,61.07,61.12,6817.0,59.6349,59.6739,59.6251,59.6739,6817.0
2024-10-24 13:30:00,61.11,61.13,61.11,61.12,14548.0,59.6642,59.6837,59.6642,59.6739,14548.0
2024-10-24 13:35:00,61.13,61.15,61.13,61.15,9019.0,59.6837,59.7032,59.6837,59.7032,9019.0
2024-10-24 13:40:00,61.15,61.19,61.13,61.19,19897.0,59.7032,59.7423,59.6837,59.7423,19897.0
2024-10-24 13:45:00,61.19,61.19,61.1,61.11,14480.0,59.7423,59.7423,59.6544,59.6642,14480.0
2024-10-24 13:50:00,61.11,61.13,61.09,61.09,6194.0,59.6642,59.6837,59.6447,59.6447,6194.0
2024-10-24 13:55:00,61.1,61.11,61.05,61.05,7581.0,59.6544,59.6642,59.6056,59.6056,7581.0
2024-10-24 14:00:00,61.04,61.07,61.02,61.07,7306.0,59.5958,59.6251,59.5763,59.6251,7306.0
2024-10-24 14:05:00,61.09,61.11,61.09,61.1,2139.0,59.6447,59.6642,59.6447,59.6544,2139.0
2024-10-24 14:10:00,61.11,61.15,61.1,61.15,3152.0,59.6642,59.7032,59.6544,59.7032,3152.0
2024-10-24 14:15:00,61.14,61.16,61.14,61.16,1931.0,59.6935,59.713,59.6935,59.713,1931.0
2024-10-24 14:20:00,61.16,61.16,61.14,61.14,7436.0,59.713,59.713,59.6935,59.6935,7436.0
2024-10-24 14:25:00,61.14,61.14,61.09,61.12,14524.0,59.6935,59.6935,59.6447,59.6739,14524.0
2024-10-24 14:30:00,61.1,61.11,61.08,61.09,7690.0,59.6544,59.6642,59.6349,59.6447,7690.0
2024-10-24 14:35:00,61.1,61.11,61.08,61.1,9099.0,59.6544,59.6642,59.6349,59.6544,9099.0
2024-10-24 14:40:00,61.1,61.11,61.08,61.11,6431.0,59.6544,59.6642,59.6349,59.6642,6431.0
2024-10-24 14:45:00,61.11,61.12,61.09,61.12,6552.0,59.6642,59.6739,59.6447,59.6739,6552.0
2024-10-24 14:50:00,61.12,61.15,61.12,61.15,11631.0,59.6739,59.7032,59.6739,59.7032,11631.0
2024-10-24 14:55:00,61.15,61.15,61.12,61.14,7874.0,59.7032,59.7032,59.6739,59.6935,7874.0
2024-10-24 15:00:00,61.14,61.14,61.09,61.1,25751.0,59.6935,59.6935,59.6447,59.6544,25751.0
2024-10-24 15:05:00,61.1,61.17,61.1,61.17,8020.0,59.6544,59.7228,59.6544,59.7228,8020.0
2024-10-24 15:10:00,61.17,61.22,61.17,61.21,10894.0,59.7228,59.7716,59.7228,59.7618,10894.0
2024-10-24 15:15:00,61.22,61.23,61.2,61.23,17070.0,59.7716,59.7813,59.7521,59.7813,17070.0
2024-10-24 15:20:00,61.24,61.26,61.23,61.26,12008.0,59.7911,59.8106,59.7813,59.8106,12008.0
2024-10-24 15:25:00,61.26,61.3,61.25,61.29,14942.0,59.8106,59.8497,59.8009,59.8399,14942.0
2024-10-24 15:30:00,61.29,61.33,61.27,61.33,22504.0,59.8399,59.879,59.8204,59.879,22504.0
2024-10-24 15:35:00,61.33,61.34,61.29,61.3,29170.0,59.879,59.8887,59.8399,59.8497,29170.0
2024-10-24 15:40:00,61.29,61.33,61.28,61.3,49430.0,59.8399,59.879,59.8302,59.8497,49430.0
2024-10-24 15:45:00,61.3,61.33,61.29,61.31,73490.0,59.8497,59.879,59.8399,59.8595,73490.0
2024-10-24 15:50:00,61.31,61.33,61.25,61.26,140762.0,59.8595,59.879,59.8009,59.8106,140762.0
2024-10-24 15:55:00,61.26,61.29,61.23,61.25,246848.0,59.8106,59.8399,59.7813,59.8009,246848.0
2024-10-25 09:30:00,61.32,61.32,61.18,61.21,51176.0,59.8692,59.8692,59.7325,59.7618,51176.0
2024-10-25 09:35:00,61.21,61.26,61.19,61.22,51525.0,59.7618,59.8106,59.7423,59.7716,51525.0
2024-10-25 09:40:00,61.21,61.24,61.19,61.2,15378.0,59.7618,59.7911,59.7423,59.7521,15378.0
2024-10-25 09:45:00,61.21,61.29,61.21,61.28,41955.0,59.7618,59.8399,59.7618,59.8302,41955.0
2024-10-25 09:50:00,61.29,61.31,61.24,61.27,52935.0,59.8399,59.8595,59.7911,59.8204,52935.0
2024-10-25 09:55:00,61.27,61.29,61.26,61.27,12204.0,59.8204,59.8399,59.8106,59.8204,12204.0
2024-10-25 10:00:00,61.28,61.36,61.27,61.34,41620.0,59.8302,59.9083,59.8204,59.8887,41620.0
2024-10-25 10:05:00,61.34,61.35,61.3,61.31,43915.0,59.8887,59.8985,59.8497,59.8595,43915.0
2024-10-25 10:10:00,61.33,61.35,61.3,61.33,21745.0,59.879,59.8985,59.8497,59.879,21745.0
2024-10-25 10:15:00,61.34,61.36,61.31,61.34,31372.0,59.8887,59.9083,59.8595,59.8887,31372.0
2024-10-25 10:20:00,61.35,61.4,61.34,61.38,42426.0,59.8985,59.9473,59.8887,59.9278,42426.0
2024-10-25 10:25:00,61.38,61.38,61.34,61.36,52989.0,59.9278,59.9278,59.8887,59.9083,52989.0
2024-10-25 10:30:00,61.36,61.37,61.34,61.36,18325.0,59.9083,59.918,59.8887,59.9083,18325.0
2024-10-25 10:35:00,61.36,61.37,61.33,61.35,23422.0,59.9083,59.918,59.879,59.8985,23422.0
2024-10-25 10:40:00,61.35,61.38,61.3,61.3,10012.0,59.8985,59.9278,59.8497,59.8497,10012.0
2024-10-25 10:45:00,61.33,61.34,61.28,61.31,22454.0,59.879,59.8887,59.8302,59.8595,22454.0
2024-10-25 10:50:00,61.31,61.36,61.31,61.36,9712.0,59.8595,59.9083,59.8595,59.9083,9712.0
2024-10-25 10:55:00,61.35,61.35,61.33,61.34,4080.0,59.8985,59.8985,59.879,59.8887,4080.0
2024-10-25 11:00:00,61.34,61.37,61.33,61.35,5422.0,59.8887,59.918,59.879,59.8985,5422.0
2024-10-25 11:05:00,61.35,61.38,61.35,61.37,24218.0,59.8985,59.9278,59.8985,59.918,24218.0
2024-10-25 11:10:00,61.37,61.38,61.33,61.34,17259.0,59.918,59.9278,59.879,59.8887,17259.0
2024-10-25 11:15:00,61.34,61.35,61.31,61.33,7625.0,59.8887,59.8985,59.8595,59.879,7625.0
2024-10-25 11:20:00,61.33,61.34,61.3,61.32,10804.0,59.879,59.8887,59.8497,59.8692,10804.0
2024-10-25 11:25:00,61.32,61.34,61.26,61.28,26436.0,59.8692,59.8887,59.8106,59.8302,26436.0
2024-10-25 11:30:00,61.28,61.31,61.26,61.27,34712.0,59.8302,59.8595,59.8106,59.8204,34712.0
2024-10-25 11:35:00,61.26,61.27,61.2,61.21,15515.0,59.8106,59.8204,59.7521,59.7618,15515.0
2024-10-25 11:40:00,61.21,61.22,61.18,61.2,23660.0,59.7618,59.7716,59.7325,59.7521,23660.0
2024-10-25 11:45:00,61.21,61.26,61.2,61.23,14446.0,59.7618,59.8106,59.7521,59.7813,14446.0
2024-10-25 11:50:00,61.23,61.24,61.19,61.19,9140.0,59.7813,59.7911,59.7423,59.7423,9140.0
2024-10-25 11:55:00,61.2,61.21,61.18,61.21,20965.0,59.7521,59.7618,59.7325,59.7618,20965.0
2024-10-25 12:00:00,61.2,61.21,61.17,61.19,22929.0,59.7521,59.7618,59.7228,59.7423,22929.0
2024-10-25 12:05:00,61.19,61.2,61.15,61.17,38228.0,59.7423,59.7521,59.7032,59.7228,38228.0
2024-10-25 12:10:00,61.17,61.19,61.12,61.13,29433.0,59.7228,59.7423,59.6739,59.6837,29433.0
2024-10-25 12:15:00,61.12,61.12,61.09,61.1,20428.0,59.6739,59.6739,59.6447,59.6544,20428.0
2024-10-25 12:20:00,61.1,61.16,61.09,61.16,16473.0,59.6544,59.713,59.6447,59.713,16473.0
2024-10-25 12:25:00,61.16,61.19,61.14,61.19,89273.0,59.713,59.7423,59.6935,59.7423,89273.0
2024-10-25 12:30:00,61.19,61.2,61.15,61.17,28491.0,59.7423,59.7521,59.7032,59.7228,28491.0
2024-10-25 12:35:00,61.16,61.18,61.15,61.15,28656.0,59.713,59.7325,59.7032,59.7032,28656.0
2024-10-25 12:40:00,61.15,61.17,61.13,61.16,41487.0,59.7032,59.7228,59.6837,59.713,41487.0
2024-10-25 12:45:00,61.17,61.17,61.14,61.14,33949.0,59.7228,59.7228,59.6935,59.6935,33949.0
2024-10-25 12:50:00,61.15,61.15,61.11,61.12,41895.0,59.7032,59.7032,59.6642,59.6739,41895.0
2024-10-25 12:55:00,61.12,61.12,61.09,61.1,16513.0,59.6739,59.6739,59.6447,59.6544,16513.0
2024-10-25 13:00:00,61.1,61.1,61.04,61.07,45807.0,59.6544,59.6544,59.5958,59.6251,45807.0
2024-10-25 13:05:00,61.07,61.08,61.05,61.06,26786.0,59.6251,59.6349,59.6056,59.6154,26786.0
2024-10-25 13:10:00,61.07,61.07,60.99,61.0,44392.0,59.6251,59.6251,59.547,59.5568,44392.0
2024-10-25 13:15:00,61.0,61.0,60.96,60.98,25470.0,59.5568,59.5568,59.5177,59.5373,25470.0
2024-10-25 13:20:00,60.97,60.97,60.9,60.97,22133.0,59.5275,59.5275,59.4592,59.5275,22133.0
2024-10-25 13:25:00,60.97,60.97,60.94,60.94,23492.0,59.5275,59.5275,59.4982,59.4982,23492.0
2024-10-25 13:30:00,60.93,60.95,60.89,60.89,26161.0,59.4884,59.508,59.4494,59.4494,26161.0
2024-10-25 13:35:00,60.89,60.92,60.86,60.9,18728.0,59.4494,59.4787,59.4201,59.4592,18728.0
2024-10-25 13:40:00,60.9,60.91,60.79,60.8,29034.0,59.4592,59.4689,59.3518,59.3615,29034.0
2024-10-25 13:45:00,60.8,60.92,60.79,60.91,25801.0,59.3615,59.4787,59.3518,59.4689,25801.0
2024-10-25 13:50:00,60.91,60.95,60.9,60.94,29158.0,59.4689,59.508,59.4592,59.4982,29158.0
2024-10-25 13:55:00,60.92,60.93,60.84,60.85,21094.0,59.4787,59.4884,59.4006,59.4103,21094.0
2024-10-25 14:00:00,60.85,60.88,60.8,60.87,34330.0,59.4103,59.4396,59.3615,59.4299,34330.0
2024-10-25 14:05:00,60.86,60.87,60.8,60.83,25346.0,59.4201,59.4299,59.3615,59.3908,25346.0
2024-10-25 14:10:00,60.82,60.86,60.79,60.86,32287.0,59.381,59.4201,59.3518,59.4201,32287.0
2024-10-25 14:15:00,60.85,60.89,60.84,60.88,36899.0,59.4103,59.4494,59.4006,59.4396,36899.0
2024-10-25 14:20:00,60.88,60.91,60.86,60.88,27111.0,59.4396,59.4689,59.4201,59.4396,27111.0
2024-10-25 14:25:00,60.88,60.95,60.86,60.93,61678.0,59.4396,59.508,59.4201,59.4884,61678.0
2024-10-25 14:30:00,60.93,60.93,60.88,60.92,33848.0,59.4884,59.4884,59.4396,59.4787,33848.0
2024-10-25 14:35:00,60.92,60.96,60.9,60.94,26116.0,59.4787,59.5177,59.4592,59.4982,26116.0
2024-10-25 14:40:00,60.94,60.97,60.92,60.97,27377.0,59.4982,59.5275,59.4787,59.5275,27377.0
2024-10-25 14:45:00,60.96,61.06,60.96,61.05,37654.0,59.5177,59.6154,59.5177,59.6056,37654.0
2024-10-25 14:50:00,61.04,61.04,61.0,61.02,19223.0,59.5958,59.5958,59.5568,59.5763,19223.0
2024-10-25 14:55:00,61.03,61.04,61.01,61.04,19996.0,59.5861,59.5958,59.5666,59.5958,19996.0
2024-10-25 15:00:00,61.03,61.03,60.99,61.03,25230.0,59.5861,59.5861,59.547,59.5861,25230.0
2024-10-25 15:05:00,61.03,61.05,61.0,61.02,52976.0,59.5861,59.6056,59.5568,59.5763,52976.0
2024-10-25 15:10:00,61.02,61.04,60.96,60.97,36715.0,59.5763,59.5958,59.5177,59.5275,36715.0
2024-10-25 15:15:00,60.98,61.04,60.98,61.0,33359.0,59.5373,59.5958,59.5373,59.5568,33359.0
2024-10-25 15:20:00,60.98,61.03,60.98,61.0,32226.0,59.5373,59.5861,59.5373,59.5568,32226.0
2024-10-25 15:25:00,61.0,61.03,60.99,61.03,25206.0,59.5568,59.5861,59.547,59.5861,25206.0
2024-10-25 15:30:00,61.03,61.06,61.02,61.03,30426.0,59.5861,59.6154,59.5763,59.5861,30426.0
2024-10-25 15:35:00,61.02,61.07,61.0,61.07,19175.0,59.5763,59.6251,59.5568,59.6251,19175.0
2024-10-25 15:40:00,61.07,61.1,61.04,61.09,60284.0,59.6251,59.6544,59.5958,59.6447,60284.0
2024-10-25 15:45:00,61.08,61.13,61.06,61.13,55994.0,59.6349,59.6837,59.6154,59.6837,55994.0
2024-10-25 15:50:00,61.13,61.18,61.11,61.17,84558.0,59.6837,59.7325,59.6642,59.7228,84558.0
2024-10-25 15:55:00,61.18,61.18,61.12,61.16,299540.0,59.7325,59.7325,59.6739,59.713,299540.0
2024-10-28 09:30:00,61.69,61.72,61.58,61.67,68190.0,60.2305,60.2598,60.1231,60.2109,68190.0
2024-10-28 09:35:00,61.67,61.71,61.63,61.71,468675.0,60.2109,60.25,60.1719,60.25,468675.0
2024-10-28 09:40:00,61.7,61.72,61.66,61.68,59323.0,60.2402,60.2598,60.2012,60.2207,59323.0
2024-10-28 09:45:00,61.66,61.7,61.63,61.68,148468.0,60.2012,60.2402,60.1719,60.2207,148468.0
2024-10-28 09:50:00,61.68,61.68,61.63,61.67,24957.0,60.2207,60.2207,60.1719,60.2109,24957.0
2024-10-28 09:55:00,61.67,61.7,61.63,61.66,23964.0,60.2109,60.2402,60.1719,60.2012,23964.0
2024-10-28 10:00:00,61.66,61.68,61.6,61.61,34947.0,60.2012,60.2207,60.1426,60.1524,34947.0
2024-10-28 10:05:00,61.62,61.67,61.6,61.67,25917.0,60.1621,60.2109,60.1426,60.2109,25917.0
2024-10-28 10:10:00,61.67,61.7,61.64,61.68,35679.0,60.2109,60.2402,60.1816,60.2207,35679.0
2024-10-28 10:15:00,61.69,61.71,61.65,61.68,16495.0,60.2305,60.25,60.1914,60.2207,16495.0
2024-10-28 10:20:00,61.68,61.71,61.67,61.69,22181.0,60.2207,60.25,60.2109,60.2305,22181.0
2024-10-28 10:25:00,61.7,61.72,61.69,61.7,30035.0,60.2402,60.2598,60.2305,60.2402,30035.0
2024-10-28 10:30:00,61.7,61.71,61.63,61.64,36408.0,60.2402,60.25,60.1719,60.1816,36408.0
2024-10-28 10:35:00,61.64,61.67,61.62,61.67,36700.0,60.1816,60.2109,60.1621,60.2109,36700.0
2024-10-28 10:40:00,61.67,61.71,61.66,61.7,32986.0,60.2109,60.25,60.2012,60.2402,32986.0
2024-10-28 10:45:00,61.71,61.75,61.7,61.72,46815.0,60.25,60.289,60.2402,60.2598,46815.0
2024-10-28 10:50:00,61.72,61.76,61.71,61.74,18718.0,60.2598,60.2988,60.25,60.2793,18718.0
2024-10-28 10:55:00,61.74,61.74,61.7,61.7,15466.0,60.2793,60.2793,60.2402,60.2402,15466.0
2024-10-28 11:00:00,61.7,61.71,61.62,61.67,47743.0,60.2402,60.25,60.1621,60.2109,47743.0
2024-10-28 11:05:00,61.68,61.69,61.65,61.65,10929.0,60.2207,60.2305,60.1914,60.1914,10929.0
2024-10-28 11:10:00,61.66,61.74,61.66,61.74,15227.0,60.2012,60.2793,60.2012,60.2793,15227.0
2024-10-28 11:15:00,61.74,61.74,61.7,61.71,14645.0,60.2793,60.2793,60.2402,60.25,14645.0
2024-10-28 11:20:00,61.71,61.72,61.69,61.71,20627.0,60.25,60.2598,60.2305,60.25,20627.0
2024-10-28 11:25:00,61.71,61.73,61.7,61.73,11931.0,60.25,60.2695,60.2402,60.2695,11931.0
2024-10-28 11:30:00,61.73,61.73,61.66,61.67,20127.0,60.2695,60.2695,60.2012,60.2109,20127.0
2024-10-28 11:35:00,61.67,61.7,61.65,61.65,13062.0,60.2109,60.2402,60.1914,60.1914,13062.0
2024-10-28 11:40:00,61.65,61.65,61.61,61.63,9352.0,60.1914,60.1914,60.1524,60.1719,9352.0
2024-10-28 11:45:00,61.63,61.66,61.62,61.64,3988.0,60.1719,60.2012,60.1621,60.1816,3988.0
2024-10-28 11:50:00,61.64,61.66,61.61,61.61,6225.0,60.1816,60.2012,60.1524,60.1524,6225.0
2024-10-28 11:55:00,61.59,61.61,61.59,61.6,11676.0,60.1328,60.1524,60.1328,60.1426,11676.0
2024-10-28 12:00:00,61.58,61.61,61.56,61.61,9338.0,60.1231,60.1524,60.1035,60.1524,9338.0
2024-10-28 12:05:00,61.6,61.64,61.6,61.64,11770.0,60.1426,60.1816,60.1426,60.1816,11770.0
2024-10-28 12:10:00,61.64,61.69,61.63,61.67,4391.0,60.1816,60.2305,60.1719,60.2109,4391.0
2024-10-28 12:15:00,61.66,61.7,61.65,61.7,6975.0,60.2012,60.2402,60.1914,60.2402,6975.0
2024-10-28 12:20:00,61.69,61.72,61.67,61.68,13138.0,60.2305,60.2598,60.2109,60.2207,13138.0
2024-10-28 12:25:00,61.68,61.69,61.64,61.64,5183.0,60.2207,60.2305,60.1816,60.1816,5183.0
2024-10-28 12:30:00,61.65,61.65,61.6,61.61,13453.0,60.1914,60.1914,60.1426,60.1524,13453.0
2024-10-28 12:35:00,61.6,61.63,61.56,61.57,20181.0,60.1426,60.1719,60.1035,60.1133,20181.0
2024-10-28 12:40:00,61.58,61.64,61.57,61.64,10706.0,60.1231,60.1816,60.1133,60.1816,10706.0
2024-10-28 12:45:00,61.64,61.64,61.58,61.61,13772.0,60.1816,60.1816,60.1231,60.1524,13772.0
2024-10-28 12:50:00,61.6,61.62,61.59,61.6,6090.0,60.1426,60.1621,60.1328,60.1426,6090.0
2024-10-28 12:55:00,61.59,61.59,61.57,61.58,3984.0,60.1328,60.1328,60.1133,60.1231,3984.0
2024-10-28 13:00:00,61.57,61.6,61.55,61.55,10161.0,60.1133,60.1426,60.0938,60.0938,10161.0
2024-10-28 13:05:00,61.56,61.64,61.56,61.63,9616.0,60.1035,60.1816,60.1035,60.1719,9616.0
2024-10-28 13:10:00,61.63,61.63,61.58,61.59,17515.0,60.1719,60.1719,60.1231,60.1328,17515.0
2024-10-28 13:15:00,61.59,61.66,61.59,61.66,8975.0,60.1328,60.2012,60.1328,60.2012,8975.0
2024-10-28 13:20:00,61.67,61.76,61.67,61.76,11352.0,60.2109,60.2988,60.2109,60.2988,11352.0
2024-10-28 13:25:00,61.77,61.79,61.76,61.78,5495.0,60.3086,60.3281,60.2988,60.3183,5495.0
2024-10-28 13:30:00,61.78,61.81,61.76,61.8,10664.0,60.3183,60.3476,60.2988,60.3379,10664.0
2024-10-28 13:35:00,61.8,61.8,61.76,61.8,16703.0,60.3379,60.3379,60.2988,60.3379,16703.0
2024-10-28 13:40:00,61.8,61.81,61.79,61.8,8735.0,60.3379,60.3476,60.3281,60.3379,8735.0
2024-10-28 13:45:00,61.8,61.82,61.78,61.78,10436.0,60.3379,60.3574,60.3183,60.3183,10436.0
2024-10-28 13:50:00,61.78,61.81,61.78,61.78,8868.0,60.3183,60.3476,60.3183,60.3183,8868.0
2024-10-28 13:55:00,61.78,61.81,61.77,61.8,9408.0,60.3183,60.3476,60.3086,60.3379,9408.0
2024-10-28 14:00:00,61.79,61.79,61.72,61.74,7489.0,60.3281,60.3281,60.2598,60.2793,7489.0
2024-10-28 14:05:00,61.74,61.77,61.73,61.77,6293.0,60.2793,60.3086,60.2695,60.3086,6293.0
2024-10-28 14:10:00,61.77,61.77,61.72,61.72,9163.0,60.3086,60.3086,60.2598,60.2598,9163.0
2024-10-28 14:15:00,61.72,61.73,61.7,61.72,7824.0,60.2598,60.2695,60.2402,60.2598,7824.0
2024-10-28 14:20:00,61.71,61.72,61.7,61.71,13196.0,60.25,60.2598,60.2402,60.25,13196.0
2024-10-28 14:25:00,61.71,61.76,61.71,61.72,19733.0,60.25,60.2988,60.25,60.2598,19733.0
2024-10-28 14:30:00,61.72,61.73,61.7,61.71,14295.0,60.2598,60.2695,60.2402,60.25,14295.0
2024-10-28 14:35:00,61.72,61.75,61.7,61.75,19317.0,60.2598,60.289,60.2402,60.289,19317.0
2024-10-28 14:40:00,61.76,61.76,61.73,61.73,13409.0,60.2988,60.2988,60.2695,60.2695,13409.0
2024-10-28 14:45:00,61.73,61.74,61.7,61.73,12882.0,60.2695,60.2793,60.2402,60.2695,12882.0
2024-10-28 14:50:00,61.73,61.81,61.73,61.78,24486.0,60.2695,60.3476,60.2695,60.3183,24486.0
2024-10-28 14:55:00,61.78,61.79,61.75,61.75,14543.0,60.3183,60.3281,60.289,60.289,14543.0
2024-10-28 15:00:00,61.71,61.79,61.7,61.78,15469.0,60.25,60.3281,60.2402,60.3183,15469.0
2024-10-28 15:05:00,61.78,61.78,61.74,61.75,9592.0,60.3183,60.3183,60.2793,60.289,9592.0
2024-10-28 15:10:00,61.75,61.77,61.74,61.75,37099.0,60.289,60.3086,60.2793,60.289,37099.0
2024-10-28 15:15:00,61.75,61.76,61.72,61.72,37715.0,60.289,60.2988,60.2598,60.2598,37715.0
2024-10-28 15:20:00,61.72,61.77,61.71,61.77,16537.0,60.2598,60.3086,60.25,60.3086,16537.0
2024-10-28 15:25:00,61.77,61.78,61.75,61.76,34088.0,60.3086,60.3183,60.289,60.2988,34088.0
2024-10-28 15:30:00,61.75,61.77,61.74,61.77,28460.0,60.289,60.3086,60.2793,60.3086,28460.0
2024-10-28 15:35:00,61.76,61.78,61.73,61.75,25776.0,60.2988,60.3183,60.2695,60.289,25776.0
2024-10-28 15:40:00,61.75,61.77,61.73,61.75,23104.0,60.289,60.3086,60.2695,60.289,23104.0
2024-10-28 15:45:00,61.75,61.75,61.72,61.73,22763.0,60.289,60.289,60.2598,60.2695,22763.0
2024-10-28 15:50:00,61.72,61.73,61.68,61.73,93590.0,60.2598,60.2695,60.2207,60.2695,93590.0
2024-10-28 15:55:00,61.73,61.74,61.68,61.7,178250.0,60.2695,60.2793,60.2207,60.2402,178250.0
2024-10-29 09:30:00,61.44,61.51,61.3,61.33,137738.0,59.9864,60.0547,59.8497,59.879,137738.0
2024-10-29 09:35:00,61.35,61.43,61.31,61.4,32024.0,59.8985,59.9766,59.8595,59.9473,32024.0
2024-10-29 09:40:00,61.4,61.45,61.37,61.43,42024.0,59.9473,59.9961,59.918,59.9766,42024.0
2024-10-29 09:45:00,61.43,61.48,61.41,61.43,28930.0,59.9766,60.0254,59.9571,59.9766,28930.0
2024-10-29 09:50:00,61.45,61.53,61.43,61.53,20158.0,59.9961,60.0742,59.9766,60.0742,20158.0
2024-10-29 09:55:00,61.53,61.57,61.53,61.53,25870.0,60.0742,60.1133,60.0742,60.0742,25870.0
2024-10-29 10:00:00,61.54,61.67,61.52,61.62,73442.0,60.084,60.2109,60.0645,60.1621,73442.0
2024-10-29 10:05:00,61.62,61.63,61.56,61.56,70396.0,60.1621,60.1719,60.1035,60.1035,70396.0
2024-10-29 10:10:00,61.57,61.62,61.53,61.54,28266.0,60.1133,60.1621,60.0742,60.084,28266.0
2024-10-29 10:15:00,61.54,61.59,61.54,61.57,32907.0,60.084,60.1328,60.084,60.1133,32907.0
2024-10-29 10:20:00,61.56,61.7,61.52,61.7,15531.0,60.1035,60.2402,60.0645,60.2402,15531.0
2024-10-29 10:25:00,61.7,61.74,61.58,61.59,20331.0,60.2402,60.2793,60.1231,60.1328,20331.0
2024-10-29 10:30:00,61.6,61.68,61.59,61.66,20875.0,60.1426,60.2207,60.1328,60.2012,20875.0
2024-10-29 10:35:00,61.66,61.69,61.63,61.68,21599.0,60.2012,60.2305,60.1719,60.2207,21599.0
2024-10-29 10:40:00,61.68,61.7,61.62,61.64,25065.0,60.2207,60.2402,60.1621,60.1816,25065.0
2024-10-29 10:45:00,61.64,61.64,61.55,61.6,31913.0,60.1816,60.1816,60.0938,60.1426,31913.0
2024-10-29 10:50:00,61.6,61.64,61.57,61.62,27178.0,60.1426,60.1816,60.1133,60.1621,27178.0
2024-10-29 10:55:00,61.62,61.68,61.61,61.66,16206.0,60.1621,60.2207,60.1524,60.2012,16206.0
2024-10-29 11:00:00,61.66,61.67,61.61,61.66,4413.0,60.2012,60.2109,60.1524,60.2012,4413.0
2024-10-29 11:05:00,61.65,61.65,61.54,61.55,9630.0,60.1914,60.1914,60.084,60.0938,9630.0
2024-10-29 11:10:00,61.54,61.6,61.52,61.6,6379.0,60.084,60.1426,60.0645,60.1426,6379.0
2024-10-29 11:15:00,61.6,61.63,61.59,61.62,5162.0,60.1426,60.1719,60.1328,60.1621,5162.0
2024-10-29 11:20:00,61.62,61.67,61.58,61.64,12731.0,60.1621,60.2109,60.1231,60.1816,12731.0
2024-10-29 11:25:00,61.64,61.64,61.6,61.63,13794.0,60.1816,60.1816,60.1426,60.1719,13794.0
2024-10-29 11:30:00,61.62,61.75,61.62,61.73,19684.0,60.1621,60.289,60.1621,60.2695,19684.0
2024-10-29 11:35:00,61.74,61.82,61.71,61.82,9369.0,60.2793,60.3574,60.25,60.3574,9369.0
2024-10-29 11:40:00,61.81,61.85,61.81,61.84,2368.0,60.3476,60.3867,60.3476,60.3769,2368.0
2024-10-29 11:45:00,61.83,61.88,61.83,61.87,10774.0,60.3672,60.416,60.3672,60.4062,10774.0
2024-10-29 11:50:00,61.87,61.89,61.81,61.81,5127.0,60.4062,60.4257,60.3476,60.3476,5127.0
2024-10-29 11:55:00,61.82,61.86,61.81,61.86,7034.0,60.3574,60.3964,60.3476,60.3964,7034.0
2024-10-29 12:00:00,61.86,61.91,61.85,61.88,8999.0,60.3964,60.4453,60.3867,60.416,8999.0
2024-10-29 12:05:00,61.87,61.88,61.86,61.87,9695.0,60.4062,60.416,60.3964,60.4062,9695.0
2024-10-29 12:10:00,61.87,61.87,61.82,61.86,18057.0,60.4062,60.4062,60.3574,60.3964,18057.0
2024-10-29 12:15:00,61.86,61.88,61.83,61.85,10469.0,60.3964,60.416,60.3672,60.3867,10469.0
2024-10-29 12:20:00,61.85,61.85,61.76,61.76,55445.0,60.3867,60.3867,60.2988,60.2988,55445.0
2024-10-29 12:25:00,61.76,61.78,61.74,61.75,33643.0,60.2988,60.3183,60.2793,60.289,33643.0
2024-10-29 12:30:00,61.75,61.76,61.67,61.68,41483.0,60.289,60.2988,60.2109,60.2207,41483.0
2024-10-29 12:35:00,61.69,61.7,61.66,61.7,17187.0,60.2305,60.2402,60.2012,60.2402,17187.0
2024-10-29 12:40:00,61.69,61.72,61.68,61.7,12746.0,60.2305,60.2598,60.2207,60.2402,12746.0
2024-10-29 12:45:00,61.7,61.71,61.68,61.7,22220.0,60.2402,60.25,60.2207,60.2402,22220.0
2024-10-29 12:50:00,61.7,61.79,61.7,61.78,19019.0,60.2402,60.3281,60.2402,60.3183,19019.0
2024-10-29 12:55:00,61.78,61.78,61.75,61.77,17933.0,60.3183,60.3183,60.289,60.3086,17933.0
2024-10-29 13:00:00,61.77,61.88,61.77,61.85,65815.0,60.3086,60.416,60.3086,60.3867,65815.0
2024-10-29 13:05:00,61.85,61.87,61.8,61.8,52621.0,60.3867,60.4062,60.3379,60.3379,52621.0
2024-10-29 13:10:00,61.8,61.81,61.75,61.8,45711.0,60.3379,60.3476,60.289,60.3379,45711.0
2024-10-29 13:15:00,61.8,61.81,61.75,61.76,33870.0,60.3379,60.3476,60.289,60.2988,33870.0
2024-10-29 13:20:00,61.76,61.76,61.69,61.71,58994.0,60.2988,60.2988,60.2305,60.25,58994.0
2024-10-29 13:25:00,61.71,61.73,61.68,61.68,33422.0,60.25,60.2695,60.2207,60.2207,33422.0
2024-10-29 13:30:00,61.69,61.7,61.65,61.67,28716.0,60.2305,60.2402,60.1914,60.2109,28716.0
2024-10-29 13:35:00,61.68,61.68,61.66,61.66,12166.0,60.2207,60.2207,60.2012,60.2012,12166.0
2024-10-29 13:40:00,61.67,61.67,61.61,61.64,31510.0,60.2109,60.2109,60.1524,60.1816,31510.0
2024-10-29 13:45:00,61.64,61.68,61.63,61.68,19580.0,60.1816,60.2207,60.1719,60.2207,19580.0
2024-10-29 13:50:00,61.68,61.73,61.67,61.73,12846.0,60.2207,60.2695,60.2109,60.2695,12846.0
2024-10-29 13:55:00,61.73,61.73,61.68,61.7,25315.0,60.2695,60.2695,60.2207,60.2402,25315.0
2024-10-29 14:00:00,61.7,61.72,61.68,61.7,25989.0,60.2402,60.2598,60.2207,60.2402,25989.0
2024-10-29 14:05:00,61.7,61.7,61.67,61.68,16512.0,60.2402,60.2402,60.2109,60.2207,16512.0
2024-10-29 14:10:00,61.68,61.69,61.65,61.65,19200.0,60.2207,60.2305,60.1914,60.1914,19200.0
2024-10-29 14:15:00,61.65,61.67,61.62,61.67,21815.0,60.1914,60.2109,60.1621,60.2109,21815.0
2024-10-29 14:20:00,61.67,61.7,61.65,61.7,15931.0,60.2109,60.2402,60.1914,60.2402,15931.0
2024-10-29 14:25:00,61.69,61.7,61.66,61.7,14436.0,60.2305,60.2402,60.2012,60.2402,14436.0
2024-10-29 14:30:00,61.7,61.73,61.69,61.72,17584.0,60.2402,60.2695,60.2305,60.2598,17584.0
2024-10-29 14:35:00,61.72,61.75,61.71,61.74,17697.0,60.2598,60.289,60.25,60.2793,17697.0
2024-10-29 14:40:00,61.74,61.78,61.73,61.77,20802.0,60.2793,60.3183,60.2695,60.3086,20802.0
2024-10-29 14:45:00,61.77,61.79,61.76,61.78,14895.0,60.3086,60.3281,60.2988,60.3183,14895.0
2024-10-29 14:50:00,61.77,61.77,61.74,61.75,22000.0,60.3086,60.3086,60.2793,60.289,22000.0
2024-10-29 14:55:00,61.75,61.75,61.73,61.75,29086.0,60.289,60.289,60.2695,60.289,29086.0
2024-10-29 15:00:00,61.75,61.75,61.74,61.75,9282.0,60.289,60.289,60.2793,60.289,9282.0
2024-10-29 15:05:00,61.74,61.77,61.74,61.77,18601.0,60.2793,60.3086,60.2793,60.3086,18601.0
2024-10-29 15:10:00,61.77,61.79,61.76,61.78,10660.0,60.3086,60.3281,60.2988,60.3183,10660.0
2024-10-29 15:15:00,61.77,61.77,61.74,61.76,29952.0,60.3086,60.3086,60.2793,60.2988,29952.0
2024-10-29 15:20:00,61.76,61.77,61.75,61.77,10736.0,60.2988,60.3086,60.289,60.3086,10736.0
2024-10-29 15:25:00,61.76,61.79,61.75,61.78,23113.0,60.2988,60.3281,60.289,60.3183,23113.0
2024-10-29 15:30:00,61.78,61.79,61.75,61.79,35272.0,60.3183,60.3281,60.289,60.3281,35272.0
2024-10-29 15:35:00,61.79,61.79,61.76,61.76,24585.0,60.3281,60.3281,60.2988,60.2988,24585.0
2024-10-29 15:40:00,61.77,61.77,61.72,61.73,55896.0,60.3086,60.3086,60.2598,60.2695,55896.0
2024-10-29 15:45:00,61.73,61.73,61.71,61.72,30202.0,60.2695,60.2695,60.25,60.2598,30202.0
2024-10-29 15:50:00,61.69,61.72,61.68,61.7,45115.0,60.2305,60.2598,60.2207,60.2402,45115.0
2024-10-29 15:55:00,61.7,61.7,61.64,61.68,91468.0,60.2402,60.2402,60.1816,60.2207,91468.0
2024-10-30 09:30:00,60.99,61.03,60.94,60.94,89716.0,59.547,59.5861,59.4982,59.4982,89716.0
2024-10-30 09:35:00,60.93,61.04,60.93,61.0,22576.0,59.4884,59.5958,59.4884,59.5568,22576.0
2024-10-30 09:40:00,61.02,61.02,60.87,60.95,18355.0,59.5763,59.5763,59.4299,59.508,18355.0
2024-10-30 09:45:00,60.94,61.03,60.92,61.01,60525.0,59.4982,59.5861,59.4787,59.5666,60525.0
2024-10-30 09:50:00,61.02,61.12,61.01,61.11,16961.0,59.5763,59.6739,59.5666,59.6642,16961.0
2024-10-30 09:55:00,61.12,61.17,61.1,61.17,14949.0,59.6739,59.7228,59.6544,59.7228,14949.0
2024-10-30 10:00:00,61.18,61.22,61.15,61.22,20562.0,59.7325,59.7716,59.7032,59.7716,20562.0
2024-10-30 10:05:00,61.22,61.25,61.16,61.24,34602.0,59.7716,59.8009,59.713,59.7911,34602.0
2024-10-30 10:10:00,61.24,61.27,61.2,61.27,29495.0,59.7911,59.8204,59.7521,59.8204,29495.0
2024-10-30 10:15:00,61.28,61.33,61.26,61.27,28370.0,59.8302,59.879,59.8106,59.8204,28370.0
2024-10-30 10:20:00,61.28,61.28,61.24,61.25,6980.0,59.8302,59.8302,59.7911,59.8009,6980.0
2024-10-30 10:25:00,61.24,61.3,61.23,61.28,16176.0,59.7911,59.8497,59.7813,59.8302,16176.0
2024-10-30 10:30:00,61.28,61.29,61.24,61.26,7853.0,59.8302,59.8399,59.7911,59.8106,7853.0
2024-10-30 10:35:00,61.25,61.29,61.21,61.28,51219.0,59.8009,59.8399,59.7618,59.8302,51219.0
2024-10-30 10:40:00,61.29,61.3,61.23,61.25,86290.0,59.8399,59.8497,59.7813,59.8009,86290.0
2024-10-30 10:45:00,61.24,61.24,61.17,61.18,24751.0,59.7911,59.7911,59.7228,59.7325,24751.0
2024-10-30 10:50:00,61.19,61.19,61.07,61.1,18772.0,59.7423,59.7423,59.6251,59.6544,18772.0
2024-10-30 10:55:00,61.11,61.18,61.08,61.11,15084.0,59.6642,59.7325,59.6349,59.6642,15084.0
2024-10-30 11:00:00,61.11,61.12,61.08,61.08,15254.0,59.6642,59.6739,59.6349,59.6349,15254.0
2024-10-30 11:05:00,61.08,61.09,61.03,61.08,19730.0,59.6349,59.6447,59.5861,59.6349,19730.0
2024-10-30 11:10:00,61.08,61.08,61.0,61.01,6328.0,59.6349,59.6349,59.5568,59.5666,6328.0
2024-10-30 11:15:00,61.02,61.04,60.99,61.03,19788.0,59.5763,59.5958,59.547,59.5861,19788.0
2024-10-30 11:20:00,61.04,61.07,61.01,61.07,17515.0,59.5958,59.6251,59.5666,59.6251,17515.0
2024-10-30 11:25:00,61.06,61.14,61.06,61.13,8367.0,59.6154,59.6935,59.6154,59.6837,8367.0
2024-10-30 11:30:00,61.14,61.16,61.11,61.11,8623.0,59.6935,59.713,59.6642,59.6642,8623.0
2024-10-30 11:35:00,61.08,61.11,61.08,61.11,4626.0,59.6349,59.6642,59.6349,59.6642,4626.0
2024-10-30 11:40:00,61.12,61.15,61.12,61.14,2433.0,59.6739,59.7032,59.6739,59.6935,2433.0
2024-10-30 11:45:00,61.15,61.15,61.13,61.14,3933.0,59.7032,59.7032,59.6837,59.6935,3933.0
2024-10-30 11:50:00,61.14,61.19,61.13,61.17,9471.0,59.6935,59.7423,59.6837,59.7228,9471.0
2024-10-30 11:55:00,61.16,61.16,61.06,61.07,14402.0,59.713,59.713,59.6154,59.6251,14402.0
2024-10-30 12:00:00,61.06,61.08,61.03,61.05,21617.0,59.6154,59.6349,59.5861,59.6056,21617.0
2024-10-30 12:05:00,61.05,61.05,60.96,60.97,19837.0,59.6056,59.6056,59.5177,59.5275,19837.0
2024-10-30 12:10:00,60.97,60.98,60.95,60.96,9349.0,59.5275,59.5373,59.508,59.5177,9349.0
2024-10-30 12:15:00,60.96,60.97,60.91,60.93,44927.0,59.5177,59.5275,59.4689,59.4884,44927.0
2024-10-30 12:20:00,60.93,60.95,60.92,60.95,32499.0,59.4884,59.508,59.4787,59.508,32499.0
2024-10-30 12:25:00,60.94,60.96,60.93,60.94,16119.0,59.4982,59.5177,59.4884,59.4982,16119.0
2024-10-30 12:30:00,60.94,60.95,60.91,60.95,16967.0,59.4982,59.508,59.4689,59.508,16967.0
2024-10-30 12:35:00,60.95,60.98,60.93,60.98,17447.0,59.508,59.5373,59.4884,59.5373,17447.0
2024-10-30 12:40:00,60.98,60.98,60.9,60.93,17905.0,59.5373,59.5373,59.4592,59.4884,17905.0
2024-10-30 12:45:00,60.93,60.99,60.92,60.98,15807.0,59.4884,59.547,59.4787,59.5373,15807.0
2024-10-30 12:50:00,60.98,60.99,60.95,60.96,12529.0,59.5373,59.547,59.508,59.5177,12529.0
2024-10-30 12:55:00,60.95,60.96,60.93,60.94,19005.0,59.508,59.5177,59.4884,59.4982,19005.0
2024-10-30 13:00:00,60.94,60.95,60.92,60.94,12053.0,59.4982,59.508,59.4787,59.4982,12053.0
2024-10-30 13:05:00,60.95,60.96,60.92,60.92,11143.0,59.508,59.5177,59.4787,59.4787,11143.0
2024-10-30 13:10:00,60.92,60.93,60.91,60.93,6706.0,59.4787,59.4884,59.4689,59.4884,6706.0
2024-10-30 13:15:00,60.93,60.95,60.93,60.94,4602.0,59.4884,59.508,59.4884,59.4982,4602.0
2024-10-30 13:20:00,60.95,60.97,60.94,60.94,5423.0,59.508,59.5275,59.4982,59.4982,5423.0
2024-10-30 13:25:00,60.94,60.95,60.88,60.9,27187.0,59.4982,59.508,59.4396,59.4592,27187.0
2024-10-30 13:30:00,60.9,60.9,60.83,60.84,22073.0,59.4592,59.4592,59.3908,59.4006,22073.0
2024-10-30 13:35:00,60.84,60.87,60.81,60.82,14931.0,59.4006,59.4299,59.3713,59.381,14931.0
2024-10-30 13:40:00,60.82,60.86,60.78,60.85,9553.0,59.381,59.4201,59.342,59.4103,9553.0
2024-10-30 13:45:00,60.85,60.89,60.85,60.87,7223.0,59.4103,59.4494,59.4103,59.4299,7223.0
2024-10-30 13:50:00,60.88,60.9,60.82,60.85,6489.0,59.4396,59.4592,59.381,59.4103,6489.0
2024-10-30 13:55:00,60.85,60.85,60.81,60.81,5448.0,59.4103,59.4103,59.3713,59.3713,5448.0
2024-10-30 14:00:00,60.82,60.88,60.81,60.87,18283.0,59.381,59.4396,59.3713,59.4299,18283.0
2024-10-30 14:05:00,60.87,60.97,60.86,60.95,29169.0,59.4299,59.5275,59.4201,59.508,29169.0
2024-10-30 14:10:00,60.96,60.97,60.95,60.96,7415.0,59.5177,59.5275,59.508,59.5177,7415.0
2024-10-30 14:15:00,60.95,60.96,60.9,60.92,16287.0,59.508,59.5177,59.4592,59.4787,16287.0
2024-10-30 14:20:00,60.92,60.95,60.92,60.94,19950.0,59.4787,59.508,59.4787,59.4982,19950.0
2024-10-30 14:25:00,60.93,60.93,60.89,60.89,11001.0,59.4884,59.4884,59.4494,59.4494,11001.0
2024-10-30 14:30:00,60.88,60.92,60.88,60.89,9043.0,59.4396,59.4787,59.4396,59.4494,9043.0
2024-10-30 14:35:00,60.9,60.95,60.9,60.92,11446.0,59.4592,59.508,59.4592,59.4787,11446.0
2024-10-30 14:40:00,60.92,60.94,60.91,60.91,18911.0,59.4787,59.4982,59.4689,59.4689,18911.0
2024-10-30 14:45:00,60.92,60.94,60.9,60.91,8770.0,59.4787,59.4982,59.4592,59.4689,8770.0
2024-10-30 14:50:00,60.91,60.94,60.91,60.93,23359.0,59.4689,59.4982,59.4689,59.4884,23359.0
2024-10-30 14:55:00,60.93,60.94,60.89,60.9,17847.0,59.4884,59.4982,59.4494,59.4592,17847.0
2024-10-30 15:00:00,60.9,60.9,60.81,60.84,42500.0,59.4592,59.4592,59.3713,59.4006,42500.0
2024-10-30 15:05:00,60.83,60.84,60.79,60.83,48854.0,59.3908,59.4006,59.3518,59.3908,48854.0
2024-10-30 15:10:00,60.83,60.85,60.82,60.85,22116.0,59.3908,59.4103,59.381,59.4103,22116.0
2024-10-30 15:15:00,60.84,60.84,60.77,60.8,42393.0,59.4006,59.4006,59.3322,59.3615,42393.0
2024-10-30 15:20:00,60.8,60.82,60.78,60.8,13439.0,59.3615,59.381,59.342,59.3615,13439.0
2024-10-30 15:25:00,60.8,60.83,60.79,60.8,20471.0,59.3615,59.3908,59.3518,59.3615,20471.0
2024-10-30 15:30:00,60.8,60.82,60.79,60.81,36079.0,59.3615,59.381,59.3518,59.3713,36079.0
2024-10-30 15:35:00,60.8,60.86,60.78,60.86,33234.0,59.3615,59.4201,59.342,59.4201,33234.0
2024-10-30 15:40:00,60.86,60.88,60.84,60.85,20201.0,59.4201,59.4396,59.4006,59.4103,20201.0
2024-10-30 15:45:00,60.85,60.86,60.83,60.84,44787.0,59.4103,59.4201,59.3908,59.4006,44787.0
2024-10-30 15:50:00,60.83,60.85,60.8,60.82,78998.0,59.3908,59.4103,59.3615,59.381,78998.0
2024-10-30 15:55:00,60.82,60.82,60.77,60.81,169910.0,59.381,59.381,59.3322,59.3713,169910.0
2024-10-31 09:30:00,60.09,60.22,59.91,59.97,60551.0,58.6683,58.7952,58.4926,58.5512,60551.0
2024-10-31 09:35:00,59.98,60.03,59.93,59.98,82454.0,58.5609,58.6097,58.5121,58.5609,82454.0
2024-10-31 09:40:00,59.97,60.02,59.96,59.97,19209.0,58.5512,58.6,58.5414,58.5512,19209.0
2024-10-31 09:45:00,59.97,59.97,59.8,59.81,21024.0,58.5512,58.5512,58.3852,58.3949,21024.0
2024-10-31 09:50:00,59.8,59.82,59.72,59.75,29225.0,58.3852,58.4047,58.3071,58.3364,29225.0
2024-10-31 09:55:00,59.75,59.8,59.71,59.76,17553.0,58.3364,58.3852,58.2973,58.3461,17553.0
2024-10-31 10:00:00,59.75,59.75,59.68,59.7,61474.0,58.3364,58.3364,58.268,58.2875,61474.0
2024-10-31 10:05:00,59.69,59.74,59.68,59.74,13721.0,58.2778,58.3266,58.268,58.3266,13721.0
2024-10-31 10:10:00,59.75,59.78,59.7,59.74,29041.0,58.3364,58.3657,58.2875,58.3266,29041.0
2024-10-31 10:15:00,59.75,59.89,59.74,59.88,45235.0,58.3364,58.4731,58.3266,58.4633,45235.0
2024-10-31 10:20:00,59.89,59.89,59.82,59.86,16661.0,58.4731,58.4731,58.4047,58.4438,16661.0
2024-10-31 10:25:00,59.88,59.88,59.72,59.73,21675.0,58.4633,58.4633,58.3071,58.3168,21675.0
2024-10-31 10:30:00,59.72,59.78,59.69,59.74,20883.0,58.3071,58.3657,58.2778,58.3266,20883.0
2024-10-31 10:35:00,59.74,59.76,59.69,59.69,15769.0,58.3266,58.3461,58.2778,58.2778,15769.0
2024-10-31 10:40:00,59.7,59.7,59.64,59.67,11466.0,58.2875,58.2875,58.229,58.2583,11466.0
2024-10-31 10:45:00,59.66,59.69,59.58,59.61,19226.0,58.2485,58.2778,58.1704,58.1997,19226.0
2024-10-31 10:50:00,59.58,59.62,59.56,59.61,14864.0,58.1704,58.2094,58.1509,58.1997,14864.0
2024-10-31 10:55:00,59.59,59.63,59.56,59.59,16824.0,58.1801,58.2192,58.1509,58.1801,16824.0
2024-10-31 11:00:00,59.58,59.59,59.48,59.48,17081.0,58.1704,58.1801,58.0728,58.0728,17081.0
2024-10-31 11:05:00,59.49,59.61,59.47,59.56,47924.0,58.0825,58.1997,58.063,58.1509,47924.0
2024-10-31 11:10:00,59.56,59.56,59.51,59.53,14612.0,58.1509,58.1509,58.102,58.1216,14612.0
2024-10-31 11:15:00,59.51,59.6,59.51,59.57,16839.0,58.102,58.1899,58.102,58.1606,16839.0
2024-10-31 11:20:00,59.57,59.7,59.56,59.68,24335.0,58.1606,58.2875,58.1509,58.268,24335.0
2024-10-31 11:25:00,59.66,59.68,59.6,59.61,20175.0,58.2485,58.268,58.1899,58.1997,20175.0
2024-10-31 11:30:00,59.61,59.65,59.56,59.61,49609.0,58.1997,58.2387,58.1509,58.1997,49609.0
2024-10-31 11:35:00,59.62,59.65,59.58,59.59,5580.0,58.2094,58.2387,58.1704,58.1801,5580.0
2024-10-31 11:40:00,59.59,59.6,59.56,59.6,3294.0,58.1801,58.1899,58.1509,58.1899,3294.0
2024-10-31 11:45:00,59.6,59.6,59.54,59.56,10884.0,58.1899,58.1899,58.1313,58.1509,10884.0
2024-10-31 11:50:00,59.57,59.58,59.49,59.52,11185.0,58.1606,58.1704,58.0825,58.1118,11185.0
2024-10-31 11:55:00,59.53,59.62,59.53,59.62,10748.0,58.1216,58.2094,58.1216,58.2094,10748.0
2024-10-31 12:00:00,59.62,59.65,59.58,59.65,5658.0,58.2094,58.2387,58.1704,58.2387,5658.0
2024-10-31 12:05:00,59.64,59.68,59.64,59.67,9492.0,58.229,58.268,58.229,58.2583,9492.0
2024-10-31 12:10:00,59.67,59.76,59.66,59.74,18616.0,58.2583,58.3461,58.2485,58.3266,18616.0
2024-10-31 12:15:00,59.75,59.79,59.73,59.78,14239.0,58.3364,58.3754,58.3168,58.3657,14239.0
2024-10-31 12:20:00,59.79,59.83,59.71,59.73,24475.0,58.3754,58.4145,58.2973,58.3168,24475.0
2024-10-31 12:25:00,59.72,59.79,59.67,59.77,25742.0,58.3071,58.3754,58.2583,58.3559,25742.0
2024-10-31 12:30:00,59.77,59.78,59.72,59.72,5749.0,58.3559,58.3657,58.3071,58.3071,5749.0
2024-10-31 12:35:00,59.72,59.75,59.7,59.72,15268.0,58.3071,58.3364,58.2875,58.3071,15268.0
2024-10-31 12:40:00,59.76,59.76,59.71,59.76,7794.0,58.3461,58.3461,58.2973,58.3461,7794.0
2024-10-31 12:45:00,59.77,59.78,59.75,59.76,20732.0,58.3559,58.3657,58.3364,58.3461,20732.0
2024-10-31 12:50:00,59.77,59.79,59.76,59.79,28927.0,58.3559,58.3754,58.3461,58.3754,28927.0
2024-10-31 12:55:00,59.79,59.81,59.7,59.73,92085.0,58.3754,58.3949,58.2875,58.3168,92085.0
2024-10-31 13:00:00,59.73,59.81,59.72,59.78,11889.0,58.3168,58.3949,58.3071,58.3657,11889.0
2024-10-31 13:05:00,59.78,59.8,59.72,59.8,31180.0,58.3657,58.3852,58.3071,58.3852,31180.0
2024-10-31 13:10:00,59.8,59.81,59.77,59.77,5866.0,58.3852,58.3949,58.3559,58.3559,5866.0
2024-10-31 13:15:00,59.77,59.8,59.75,59.8,8763.0,58.3559,58.3852,58.3364,58.3852,8763.0
2024-10-31 13:20:00,59.8,59.83,59.8,59.82,4713.0,58.3852,58.4145,58.3852,58.4047,4713.0
2024-10-31 13:25:00,59.82,59.83,59.78,59.78,24062.0,58.4047,58.4145,58.3657,58.3657,24062.0
2024-10-31 13:30:00,59.78,59.8,59.76,59.79,6280.0,58.3657,58.3852,58.3461,58.3754,6280.0
2024-10-31 13:35:00,59.79,59.8,59.75,59.75,8879.0,58.3754,58.3852,58.3364,58.3364,8879.0
2024-10-31 13:40:00,59.75,59.79,59.74,59.76,3439.0,58.3364,58.3754,58.3266,58.3461,3439.0
2024-10-31 13:45:00,59.76,59.78,59.73,59.78,8102.0,58.3461,58.3657,58.3168,58.3657,8102.0
2024-10-31 13:50:00,59.79,59.82,59.76,59.78,13161.0,58.3754,58.4047,58.3461,58.3657,13161.0
2024-10-31 13:55:00,59.76,59.76,59.7,59.73,13916.0,58.3461,58.3461,58.2875,58.3168,13916.0
2024-10-31 14:00:00,59.74,59.74,59.68,59.69,11404.0,58.3266,58.3266,58.268,58.2778,11404.0
2024-10-31 14:05:00,59.71,59.76,59.71,59.75,8802.0,58.2973,58.3461,58.2973,58.3364,8802.0
2024-10-31 14:10:00,59.74,59.79,59.73,59.77,11627.0,58.3266,58.3754,58.3168,58.3559,11627.0
2024-10-31 14:15:00,59.78,59.79,59.75,59.75,7432.0,58.3657,58.3754,58.3364,58.3364,7432.0
2024-10-31 14:20:00,59.75,59.79,59.75,59.79,8620.0,58.3364,58.3754,58.3364,58.3754,8620.0
2024-10-31 14:25:00,59.78,59.78,59.73,59.76,11788.0,58.3657,58.3657,58.3168,58.3461,11788.0
2024-10-31 14:30:00,59.77,59.79,59.68,59.73,23354.0,58.3559,58.3754,58.268,58.3168,23354.0
2024-10-31 14:35:00,59.74,59.75,59.69,59.75,12838.0,58.3266,58.3364,58.2778,58.3364,12838.0
2024-10-31 14:40:00,59.75,59.78,59.73,59.78,17434.0,58.3364,58.3657,58.3168,58.3657,17434.0
2024-10-31 14:45:00,59.79,59.8,59.72,59.72,18772.0,58.3754,58.3852,58.3071,58.3071,18772.0
2024-10-31 14:50:00,59.73,59.75,59.68,59.74,17380.0,58.3168,58.3364,58.268,58.3266,17380.0
2024-10-31 14:55:00,59.74,59.82,59.73,59.79,25064.0,58.3266,58.4047,58.3168,58.3754,25064.0
2024-10-31 15:00:00,59.8,59.83,59.8,59.83,10673.0,58.3852,58.4145,58.3852,58.4145,10673.0
2024-10-31 15:05:00,59.84,59.86,59.83,59.86,14640.0,58.4242,58.4438,58.4145,58.4438,14640.0
2024-10-31 15:10:00,59.86,59.87,59.8,59.83,5002.0,58.4438,58.4535,58.3852,58.4145,5002.0
2024-10-31 15:15:00,59.84,59.85,59.8,59.85,12619.0,58.4242,58.434,58.3852,58.434,12619.0
2024-10-31 15:20:00,59.85,59.88,59.85,59.87,14330.0,58.434,58.4633,58.434,58.4535,14330.0
2024-10-31 15:25:00,59.87,59.88,59.83,59.85,16953.0,58.4535,58.4633,58.4145,58.434,16953.0
2024-10-31 15:30:00,59.85,59.86,59.79,59.8,28359.0,58.434,58.4438,58.3754,58.3852,28359.0
2024-10-31 15:35:00,59.8,59.81,59.76,59.78,46301.0,58.3852,58.3949,58.3461,58.3657,46301.0
2024-10-31 15:40:00,59.77,59.83,59.76,59.83,15865.0,58.3559,58.4145,58.3461,58.4145,15865.0
2024-10-31 15:45:00,59.82,59.87,59.81,59.84,66461.0,58.4047,58.4535,58.3949,58.4242,66461.0
2024-10-31 15:50:00,59.85,59.87,59.78,59.78,121333.0,58.434,58.4535,58.3657,58.3657,121333.0
2024-10-31 15:55:00,59.79,59.95,59.77,59.95,408180.0,58.3754,58.5316,58.3559,58.5316,408180.0
2024-11-01 09:30:00,60.29,60.29,60.16,60.23,71719.0,58.8636,58.8636,58.7367,58.805,71719.0
2024-11-01 09:35:00,60.2,60.29,60.19,60.29,62459.0,58.7757,58.8636,58.766,58.8636,62459.0
2024-11-01 09:40:00,60.29,60.34,60.27,60.29,36254.0,58.8636,58.9124,58.8441,58.8636,36254.0
2024-11-01 09:45:00,60.3,60.32,60.23,60.31,83670.0,58.8734,58.8929,58.805,58.8831,83670.0
2024-11-01 09:50:00,60.31,60.35,60.29,60.33,23151.0,58.8831,58.9222,58.8636,58.9026,23151.0
2024-11-01 09:55:00,60.33,60.33,60.3,60.32,16311.0,58.9026,58.9026,58.8734,58.8929,16311.0
2024-11-01 10:00:00,60.33,60.36,60.2,60.21,24219.0,58.9026,58.9319,58.7757,58.7855,24219.0
2024-11-01 10:05:00,60.21,60.34,60.19,60.32,28739.0,58.7855,58.9124,58.766,58.8929,28739.0
2024-11-01 10:10:00,60.33,60.4,60.3,60.39,54367.0,58.9026,58.971,58.8734,58.9612,54367.0
2024-11-01 10:15:00,60.37,60.41,60.36,60.39,11351.0,58.9417,58.9807,58.9319,58.9612,11351.0
2024-11-01 10:20:00,60.38,60.38,60.31,60.35,19688.0,58.9515,58.9515,58.8831,58.9222,19688.0
2024-11-01 10:25:00,60.34,60.37,60.33,60.37,5259.0,58.9124,58.9417,58.9026,58.9417,5259.0
2024-11-01 10:30:00,60.38,60.43,60.33,60.36,40145.0,58.9515,59.0003,58.9026,58.9319,40145.0
2024-11-01 10:35:00,60.36,60.37,60.27,60.3,32008.0,58.9319,58.9417,58.8441,58.8734,32008.0
2024-11-01 10:40:00,60.3,60.3,60.16,60.19,28076.0,58.8734,58.8734,58.7367,58.766,28076.0
2024-11-01 10:45:00,60.2,60.24,60.12,60.23,12951.0,58.7757,58.8148,58.6976,58.805,12951.0
2024-11-01 10:50:00,60.23,60.23,60.17,60.22,6233.0,58.805,58.805,58.7464,58.7952,6233.0
2024-11-01 10:55:00,60.21,60.33,60.2,60.32,6054.0,58.7855,58.9026,58.7757,58.8929,6054.0
2024-11-01 11:00:00,60.33,60.33,60.29,60.33,4352.0,58.9026,58.9026,58.8636,58.9026,4352.0
2024-11-01 11:05:00,60.32,60.32,60.21,60.23,6172.0,58.8929,58.8929,58.7855,58.805,6172.0
2024-11-01 11:10:00,60.24,60.31,60.24,60.31,8154.0,58.8148,58.8831,58.8148,58.8831,8154.0
2024-11-01 11:15:00,60.32,60.32,60.25,60.28,4217.0,58.8929,58.8929,58.8245,58.8538,4217.0
2024-11-01 11:20:00,60.29,60.33,60.26,60.33,14837.0,58.8636,58.9026,58.8343,58.9026,14837.0
2024-11-01 11:25:00,60.34,60.37,60.33,60.35,19475.0,58.9124,58.9417,58.9026,58.9222,19475.0
2024-11-01 11:30:00,60.36,60.36,60.29,60.3,10381.0,58.9319,58.9319,58.8636,58.8734,10381.0
2024-11-01 11:35:00,60.3,60.33,60.28,60.3,3566.0,58.8734,58.9026,58.8538,58.8734,3566.0
2024-11-01 11:40:00,60.3,60.32,60.26,60.3,3100.0,58.8734,58.8929,58.8343,58.8734,3100.0
2024-11-01 11:45:00,60.29,60.29,60.22,60.22,7839.0,58.8636,58.8636,58.7952,58.7952,7839.0
2024-11-01 11:50:00,60.21,60.27,60.19,60.27,7049.0,58.7855,58.8441,58.766,58.8441,7049.0
2024-11-01 11:55:00,60.25,60.27,60.23,60.23,5336.0,58.8245,58.8441,58.805,58.805,5336.0
2024-11-01 12:00:00,60.25,60.3,60.25,60.29,6609.0,58.8245,58.8734,58.8245,58.8636,6609.0
2024-11-01 12:05:00,60.28,60.28,60.24,60.27,36948.0,58.8538,58.8538,58.8148,58.8441,36948.0
2024-11-01 12:10:00,60.27,60.28,60.21,60.22,45391.0,58.8441,58.8538,58.7855,58.7952,45391.0
2024-11-01 12:15:00,60.23,60.25,60.2,60.25,39675.0,58.805,58.8245,58.7757,58.8245,39675.0
2024-11-01 12:20:00,60.24,60.24,60.19,60.21,27154.0,58.8148,58.8148,58.766,58.7855,27154.0
2024-11-01 12:25:00,60.22,60.22,60.16,60.16,103910.0,58.7952,58.7952,58.7367,58.7367,103910.0
2024-11-01 12:30:00,60.17,60.23,60.16,60.23,22393.0,58.7464,58.805,58.7367,58.805,22393.0
2024-11-01 12:35:00,60.23,60.24,60.21,60.24,10960.0,58.805,58.8148,58.7855,58.8148,10960.0
2024-11-01 12:40:00,60.23,60.23,60.12,60.12,36989.0,58.805,58.805,58.6976,58.6976,36989.0
2024-11-01 12:45:00,60.12,60.18,60.1,60.17,27458.0,58.6976,58.7562,58.6781,58.7464,27458.0
2024-11-01 12:50:00,60.14,60.17,60.13,60.16,11352.0,58.7171,58.7464,58.7074,58.7367,11352.0
2024-11-01 12:55:00,60.16,60.17,60.11,60.13,10882.0,58.7367,58.7464,58.6878,58.7074,10882.0
2024-11-01 13:00:00,60.14,60.15,60.12,60.13,22797.0,58.7171,58.7269,58.6976,58.7074,22797.0
2024-11-01 13:05:00,60.13,60.13,60.08,60.09,7948.0,58.7074,58.7074,58.6586,58.6683,7948.0
2024-11-01 13:10:00,60.09,60.15,60.08,60.15,9367.0,58.6683,58.7269,58.6586,58.7269,9367.0
2024-11-01 13:15:00,60.14,60.16,60.14,60.16,3988.0,58.7171,58.7367,58.7171,58.7367,3988.0
2024-11-01 13:20:00,60.16,60.23,60.16,60.23,13023.0,58.7367,58.805,58.7367,58.805,13023.0
2024-11-01 13:25:00,60.22,60.25,60.22,60.24,65584.0,58.7952,58.8245,58.7952,58.8148,65584.0
2024-11-01 13:30:00,60.24,60.25,60.13,60.13,27682.0,58.8148,58.8245,58.7074,58.7074,27682.0
2024-11-01 13:35:00,60.13,60.15,60.1,60.11,14569.0,58.7074,58.7269,58.6781,58.6878,14569.0
2024-11-01 13:40:00,60.09,60.1,60.07,60.07,6137.0,58.6683,58.6781,58.6488,58.6488,6137.0
2024-11-01 13:45:00,60.08,60.11,60.08,60.08,9918.0,58.6586,58.6878,58.6586,58.6586,9918.0
2024-11-01 13:50:00,60.09,60.15,60.09,60.15,9252.0,58.6683,58.7269,58.6683,58.7269,9252.0
2024-11-01 13:55:00,60.15,60.15,60.06,60.07,5700.0,58.7269,58.7269,58.639,58.6488,5700.0
2024-11-01 14:00:00,60.06,60.11,60.05,60.11,9769.0,58.639,58.6878,58.6293,58.6878,9769.0
2024-11-01 14:05:00,60.11,60.12,60.03,60.04,5375.0,58.6878,58.6976,58.6097,58.6195,5375.0
2024-11-01 14:10:00,60.04,60.06,60.02,60.05,5414.0,58.6195,58.639,58.6,58.6293,5414.0
2024-11-01 14:15:00,60.05,60.06,60.03,60.03,4233.0,58.6293,58.639,58.6097,58.6097,4233.0
2024-11-01 14:20:00,60.02,60.09,60.02,60.09,10275.0,58.6,58.6683,58.6,58.6683,10275.0
2024-11-01 14:25:00,60.09,60.1,60.07,60.08,2428.0,58.6683,58.6781,58.6488,58.6586,2428.0
2024-11-01 14:30:00,60.06,60.09,60.06,60.08,3560.0,58.639,58.6683,58.639,58.6586,3560.0
2024-11-01 14:35:00,60.08,60.1,60.08,60.1,3585.0,58.6586,58.6781,58.6586,58.6781,3585.0
2024-11-01 14:40:00,60.1,60.1,60.05,60.08,13863.0,58.6781,58.6781,58.6293,58.6586,13863.0
2024-11-01 14:45:00,60.09,60.1,60.05,60.06,4188.0,58.6683,58.6781,58.6293,58.639,4188.0
2024-11-01 14:50:00,60.07,60.08,60.06,60.06,3072.0,58.6488,58.6586,58.639,58.639,3072.0
2024-11-01 14:55:00,60.05,60.07,60.03,60.05,8097.0,58.6293,58.6488,58.6097,58.6293,8097.0
2024-11-01 15:00:00,60.05,60.06,60.02,60.04,38615.0,58.6293,58.639,58.6,58.6195,38615.0
2024-11-01 15:05:00,60.05,60.1,60.03,60.1,21547.0,58.6293,58.6781,58.6097,58.6781,21547.0
2024-11-01 15:10:00,60.09,60.11,60.08,60.09,15127.0,58.6683,58.6878,58.6586,58.6683,15127.0
2024-11-01 15:15:00,60.08,60.09,60.06,60.06,16649.0,58.6586,58.6683,58.639,58.639,16649.0
2024-11-01 15:20:00,60.07,60.07,60.03,60.04,35025.0,58.6488,58.6488,58.6097,58.6195,35025.0
2024-11-01 15:25:00,60.04,60.04,59.98,59.98,32917.0,58.6195,58.6195,58.5609,58.5609,32917.0
2024-11-01 15:30:00,59.98,60.01,59.96,59.99,25786.0,58.5609,58.5902,58.5414,58.5707,25786.0
2024-11-01 15:35:00,59.98,59.99,59.97,59.99,31255.0,58.5609,58.5707,58.5512,58.5707,31255.0
2024-11-01 15:40:00,59.99,60.03,59.98,60.0,27973.0,58.5707,58.6097,58.5609,58.5804,27973.0
2024-11-01 15:45:00,60.01,60.01,59.98,59.99,30259.0,58.5902,58.5902,58.5609,58.5707,30259.0
2024-11-01 15:50:00,59.98,59.99,59.94,59.98,107383.0,58.5609,58.5707,58.5219,58.5609,107383.0
2024-11-01 15:55:00,59.98,60.04,59.97,60.04,140363.0,58.5609,58.6195,58.5512,58.6195,140363.0
2024-11-04 09:30:00,61.06,61.15,61.01,61.01,108152.0,59.6154,59.7032,59.5666,59.5666,108152.0
2024-11-04 09:35:00,61.01,61.04,60.95,61.02,56556.0,59.5666,59.5958,59.508,59.5763,56556.0
2024-11-04 09:40:00,61.02,61.18,60.99,61.17,35026.0,59.5763,59.7325,59.547,59.7228,35026.0
2024-11-04 09:45:00,61.17,61.19,61.14,61.14,28413.0,59.7228,59.7423,59.6935,59.6935,28413.0
2024-11-04 09:50:00,61.16,61.16,61.1,61.12,28183.0,59.713,59.713,59.6544,59.6739,28183.0
2024-11-04 09:55:00,61.12,61.18,61.11,61.18,19562.0,59.6739,59.7325,59.6642,59.7325,19562.0
2024-11-04 10:00:00,61.18,61.22,61.15,61.21,20977.0,59.7325,59.7716,59.7032,59.7618,20977.0
2024-11-04 10:05:00,61.22,61.25,61.18,61.18,28027.0,59.7716,59.8009,59.7325,59.7325,28027.0
2024-11-04 10:10:00,61.19,61.2,61.17,61.18,17696.0,59.7423,59.7521,59.7228,59.7325,17696.0
2024-11-04 10:15:00,61.18,61.26,61.18,61.26,24956.0,59.7325,59.8106,59.7325,59.8106,24956.0
2024-11-04 10:20:00,61.27,61.29,61.24,61.28,18481.0,59.8204,59.8399,59.7911,59.8302,18481.0
2024-11-04 10:25:00,61.28,61.28,61.2,61.25,17211.0,59.8302,59.8302,59.7521,59.8009,17211.0
2024-11-04 10:30:00,61.25,61.27,61.21,61.24,51769.0,59.8009,59.8204,59.7618,59.7911,51769.0
2024-11-04 10:35:00,61.25,61.28,61.23,61.23,24592.0,59.8009,59.8302,59.7813,59.7813,24592.0
2024-11-04 10:40:00,61.23,61.25,61.2,61.24,22839.0,59.7813,59.8009,59.7521,59.7911,22839.0
2024-11-04 10:45:00,61.24,61.24,61.13,61.24,20342.0,59.7911,59.7911,59.6837,59.7911,20342.0
2024-11-04 10:50:00,61.25,61.26,61.23,61.25,27162.0,59.8009,59.8106,59.7813,59.8009,27162.0
2024-11-04 10:55:00,61.25,61.25,61.2,61.2,25405.0,59.8009,59.8009,59.7521,59.7521,25405.0
2024-11-04 11:00:00,61.2,61.21,61.14,61.16,34849.0,59.7521,59.7618,59.6935,59.713,34849.0
2024-11-04 11:05:00,61.16,61.18,61.14,61.18,174632.0,59.713,59.7325,59.6935,59.7325,174632.0
2024-11-04 11:10:00,61.18,61.25,61.18,61.24,15808.0,59.7325,59.8009,59.7325,59.7911,15808.0
2024-11-04 11:15:00,61.23,61.24,61.2,61.22,11314.0,59.7813,59.7911,59.7521,59.7716,11314.0
2024-11-04 11:20:00,61.23,61.24,61.17,61.17,24156.0,59.7813,59.7911,59.7228,59.7228,24156.0
2024-11-04 11:25:00,61.17,61.19,61.16,61.18,14719.0,59.7228,59.7423,59.713,59.7325,14719.0
2024-11-04 11:30:00,61.18,61.18,61.13,61.16,19942.0,59.7325,59.7325,59.6837,59.713,19942.0
2024-11-04 11:35:00,61.16,61.17,61.08,61.08,33319.0,59.713,59.7228,59.6349,59.6349,33319.0
2024-11-04 11:40:00,61.06,61.07,60.98,61.0,20013.0,59.6154,59.6251,59.5373,59.5568,20013.0
2024-11-04 11:45:00,61.0,61.0,60.92,60.93,6791.0,59.5568,59.5568,59.4787,59.4884,6791.0
2024-11-04 11:50:00,60.92,60.94,60.9,60.9,16954.0,59.4787,59.4982,59.4592,59.4592,16954.0
2024-11-04 11:55:00,60.9,60.91,60.83,60.88,21823.0,59.4592,59.4689,59.3908,59.4396,21823.0
2024-11-04 12:00:00,60.89,60.91,60.84,60.85,16942.0,59.4494,59.4689,59.4006,59.4103,16942.0
2024-11-04 12:05:00,60.84,60.84,60.77,60.77,8357.0,59.4006,59.4006,59.3322,59.3322,8357.0
2024-11-04 12:10:00,60.78,60.87,60.77,60.86,8160.0,59.342,59.4299,59.3322,59.4201,8160.0
2024-11-04 12:15:00,60.87,60.91,60.85,60.91,13015.0,59.4299,59.4689,59.4103,59.4689,13015.0
2024-11-04 12:20:00,60.91,61.0,60.91,60.98,11792.0,59.4689,59.5568,59.4689,59.5373,11792.0
2024-11-04 12:25:00,60.99,61.02,60.98,61.01,8443.0,59.547,59.5763,59.5373,59.5666,8443.0
2024-11-04 12:30:00,61.01,61.03,60.98,61.0,7723.0,59.5666,59.5861,59.5373,59.5568,7723.0
2024-11-04 12:35:00,61.0,61.01,60.95,60.95,5460.0,59.5568,59.5666,59.508,59.508,5460.0
2024-11-04 12:40:00,60.95,60.96,60.92,60.96,7726.0,59.508,59.5177,59.4787,59.5177,7726.0
2024-11-04 12:45:00,60.95,61.02,60.95,61.02,8851.0,59.508,59.5763,59.508,59.5763,8851.0
2024-11-04 12:50:00,61.05,61.06,61.02,61.04,5808.0,59.6056,59.6154,59.5763,59.5958,5808.0
2024-11-04 12:55:00,61.05,61.06,60.99,60.99,11809.0,59.6056,59.6154,59.547,59.547,11809.0
2024-11-04 13:00:00,60.99,61.03,60.93,60.94,12427.0,59.547,59.5861,59.4884,59.4982,12427.0
2024-11-04 13:05:00,60.95,60.96,60.84,60.87,10506.0,59.508,59.5177,59.4006,59.4299,10506.0
2024-11-04 13:10:00,60.87,60.95,60.87,60.93,34780.0,59.4299,59.508,59.4299,59.4884,34780.0
2024-11-04 13:15:00,60.94,60.96,60.93,60.94,13311.0,59.4982,59.5177,59.4884,59.4982,13311.0
2024-11-04 13:20:00,60.94,60.98,60.93,60.97,19854.0,59.4982,59.5373,59.4884,59.5275,19854.0
2024-11-04 13:25:00,60.97,60.97,60.92,60.94,24423.0,59.5275,59.5275,59.4787,59.4982,24423.0
2024-11-04 13:30:00,60.93,60.94,60.9,60.94,18692.0,59.4884,59.4982,59.4592,59.4982,18692.0
2024-11-04 13:35:00,60.94,60.99,60.94,60.98,12159.0,59.4982,59.547,59.4982,59.5373,12159.0
2024-11-04 13:40:00,60.98,61.02,60.98,60.99,26529.0,59.5373,59.5763,59.5373,59.547,26529.0
2024-11-04 13:45:00,61.0,61.02,60.97,61.01,43319.0,59.5568,59.5763,59.5275,59.5666,43319.0
2024-11-04 13:50:00,61.02,61.03,60.98,60.98,18900.0,59.5763,59.5861,59.5373,59.5373,18900.0
2024-11-04 13:55:00,60.98,60.98,60.94,60.95,13645.0,59.5373,59.5373,59.4982,59.508,13645.0
2024-11-04 14:00:00,60.95,60.96,60.92,60.93,30816.0,59.508,59.5177,59.4787,59.4884,30816.0
2024-11-04 14:05:00,60.93,61.02,60.93,60.97,33549.0,59.4884,59.5763,59.4884,59.5275,33549.0
2024-11-04 14:10:00,60.97,61.0,60.96,61.0,7373.0,59.5275,59.5568,59.5177,59.5568,7373.0
2024-11-04 14:15:00,61.0,61.02,60.98,60.98,38531.0,59.5568,59.5763,59.5373,59.5373,38531.0
2024-11-04 14:20:00,60.98,60.99,60.98,60.98,3700.0,59.5373,59.547,59.5373,59.5373,3700.0
2024-11-04 14:25:00,60.98,61.0,60.93,60.93,17222.0,59.5373,59.5568,59.4884,59.4884,17222.0
2024-11-04 14:30:00,60.93,61.0,60.9,61.0,15055.0,59.4884,59.5568,59.4592,59.5568,15055.0
2024-11-04 14:35:00,60.99,61.02,60.97,61.01,4874.0,59.547,59.5763,59.5275,59.5666,4874.0
2024-11-04 14:40:00,61.01,61.02,60.97,60.98,5264.0,59.5666,59.5763,59.5275,59.5373,5264.0
2024-11-04 14:45:00,60.98,60.98,60.95,60.96,5611.0,59.5373,59.5373,59.508,59.5177,5611.0
2024-11-04 14:50:00,60.96,60.96,60.93,60.93,4649.0,59.5177,59.5177,59.4884,59.4884,4649.0
2024-11-04 14:55:00,60.94,60.95,60.91,60.92,9017.0,59.4982,59.508,59.4689,59.4787,9017.0
2024-11-04 15:00:00,60.9,60.9,60.87,60.88,6692.0,59.4592,59.4592,59.4299,59.4396,6692.0
2024-11-04 15:05:00,60.88,60.92,60.87,60.91,9660.0,59.4396,59.4787,59.4299,59.4689,9660.0
2024-11-04 15:10:00,60.9,60.91,60.88,60.89,7365.0,59.4592,59.4689,59.4396,59.4494,7365.0
2024-11-04 15:15:00,60.88,60.94,60.87,60.94,15491.0,59.4396,59.4982,59.4299,59.4982,15491.0
2024-11-04 15:20:00,60.94,60.97,60.93,60.97,12948.0,59.4982,59.5275,59.4884,59.5275,12948.0
2024-11-04 15:25:00,60.98,61.0,60.95,60.96,18415.0,59.5373,59.5568,59.508,59.5177,18415.0
2024-11-04 15:30:00,60.95,60.96,60.9,60.91,22614.0,59.508,59.5177,59.4592,59.4689,22614.0
2024-11-04 15:35:00,60.9,60.9,60.82,60.85,18453.0,59.4592,59.4592,59.381,59.4103,18453.0
2024-11-04 15:40:00,60.86,60.91,60.85,60.9,37671.0,59.4201,59.4689,59.4103,59.4592,37671.0
2024-11-04 15:45:00,60.9,60.91,60.86,60.89,26337.0,59.4592,59.4689,59.4201,59.4494,26337.0
2024-11-04 15:50:00,60.89,60.89,60.83,60.88,74086.0,59.4494,59.4494,59.3908,59.4396,74086.0
2024-11-04 15:55:00,60.88,60.91,60.83,60.9,135347.0,59.4396,59.4689,59.3908,59.4592,135347.0
2024-11-05 09:30:00,61.06,61.06,60.83,60.91,62444.0,59.6154,59.6154,59.3908,59.4689,62444.0
2024-11-05 09:35:00,60.92,60.92,60.88,60.9,34010.0,59.4787,59.4787,59.4396,59.4592,34010.0
2024-11-05 09:40:00,60.89,60.92,60.83,60.85,33119.0,59.4494,59.4787,59.3908,59.4103,33119.0
2024-11-05 09:45:00,60.83,60.91,60.79,60.9,12236.0,59.3908,59.4689,59.3518,59.4592,12236.0
2024-11-05 09:50:00,60.9,60.92,60.86,60.91,16011.0,59.4592,59.4787,59.4201,59.4689,16011.0
2024-11-05 09:55:00,60.92,60.97,60.91,60.95,18130.0,59.4787,59.5275,59.4689,59.508,18130.0
2024-11-05 10:00:00,60.95,60.98,60.87,60.93,33079.0,59.508,59.5373,59.4299,59.4884,33079.0
2024-11-05 10:05:00,60.94,60.94,60.88,60.89,41776.0,59.4982,59.4982,59.4396,59.4494,41776.0
2024-11-05 10:10:00,60.89,60.91,60.86,60.89,32666.0,59.4494,59.4689,59.4201,59.4494,32666.0
2024-11-05 10:15:00,60.89,60.93,60.86,60.92,17396.0,59.4494,59.4884,59.4201,59.4787,17396.0
2024-11-05 10:20:00,60.92,60.95,60.89,60.95,14748.0,59.4787,59.508,59.4494,59.508,14748.0
2024-11-05 10:25:00,60.96,60.96,60.88,60.89,27172.0,59.5177,59.5177,59.4396,59.4494,27172.0
2024-11-05 10:30:00,60.89,60.95,60.89,60.95,38892.0,59.4494,59.508,59.4494,59.508,38892.0
2024-11-05 10:35:00,60.96,61.0,60.95,60.97,35995.0,59.5177,59.5568,59.508,59.5275,35995.0
2024-11-05 10:40:00,60.96,60.99,60.95,60.98,16027.0,59.5177,59.547,59.508,59.5373,16027.0
2024-11-05 10:45:00,60.98,61.02,60.96,61.0,22577.0,59.5373,59.5763,59.5177,59.5568,22577.0
2024-11-05 10:50:00,61.0,61.01,60.94,60.95,25189.0,59.5568,59.5666,59.4982,59.508,25189.0
2024-11-05 10:55:00,60.94,60.96,60.92,60.96,28610.0,59.4982,59.5177,59.4787,59.5177,28610.0
2024-11-05 11:00:00,60.95,61.0,60.91,60.98,51727.0,59.508,59.5568,59.4689,59.5373,51727.0
2024-11-05 11:05:00,60.98,61.07,60.96,61.06,27454.0,59.5373,59.6251,59.5177,59.6154,27454.0
2024-11-05 11:10:00,61.05,61.08,61.0,61.08,32566.0,59.6056,59.6349,59.5568,59.6349,32566.0
2024-11-05 11:15:00,61.08,61.12,61.06,61.12,17112.0,59.6349,59.6739,59.6154,59.6739,17112.0
2024-11-05 11:20:00,61.12,61.15,61.1,61.15,8476.0,59.6739,59.7032,59.6544,59.7032,8476.0
2024-11-05 11:25:00,61.15,61.15,61.08,61.09,6628.0,59.7032,59.7032,59.6349,59.6447,6628.0
2024-11-05 11:30:00,61.09,61.16,61.09,61.16,7062.0,59.6447,59.713,59.6447,59.713,7062.0
2024-11-05 11:35:00,61.15,61.17,61.13,61.14,10405.0,59.7032,59.7228,59.6837,59.6935,10405.0
2024-11-05 11:40:00,61.14,61.14,61.09,61.1,10133.0,59.6935,59.6935,59.6447,59.6544,10133.0
2024-11-05 11:45:00,61.1,61.14,61.1,61.13,4194.0,59.6544,59.6935,59.6544,59.6837,4194.0
2024-11-05 11:50:00,61.12,61.14,61.1,61.14,3672.0,59.6739,59.6935,59.6544,59.6935,3672.0
2024-11-05 11:55:00,61.15,61.16,61.14,61.15,9078.0,59.7032,59.713,59.6935,59.7032,9078.0
2024-11-05 12:00:00,61.14,61.17,61.13,61.17,6798.0,59.6935,59.7228,59.6837,59.7228,6798.0
2024-11-05 12:05:00,61.17,61.22,61.16,61.22,5205.0,59.7228,59.7716,59.713,59.7716,5205.0
2024-11-05 12:10:00,61.22,61.24,61.18,61.24,11233.0,59.7716,59.7911,59.7325,59.7911,11233.0
2024-11-05 12:15:00,61.26,61.27,61.25,61.27,4305.0,59.8106,59.8204,59.8009,59.8204,4305.0
2024-11-05 12:20:00,61.26,61.26,61.22,61.25,9151.0,59.8106,59.8106,59.7716,59.8009,9151.0
2024-11-05 12:25:00,61.24,61.24,61.19,61.19,6934.0,59.7911,59.7911,59.7423,59.7423,6934.0
2024-11-05 12:30:00,61.19,61.24,61.18,61.22,7966.0,59.7423,59.7911,59.7325,59.7716,7966.0
2024-11-05 12:35:00,61.21,61.26,61.2,61.23,13084.0,59.7618,59.8106,59.7521,59.7813,13084.0
2024-11-05 12:40:00,61.23,61.27,61.22,61.26,5637.0,59.7813,59.8204,59.7716,59.8106,5637.0
2024-11-05 12:45:00,61.26,61.28,61.24,61.28,7137.0,59.8106,59.8302,59.7911,59.8302,7137.0
2024-11-05 12:50:00,61.28,61.3,61.26,61.3,7768.0,59.8302,59.8497,59.8106,59.8497,7768.0
2024-11-05 12:55:00,61.31,61.31,61.26,61.28,5303.0,59.8595,59.8595,59.8106,59.8302,5303.0
2024-11-05 13:00:00,61.28,61.32,61.27,61.32,9064.0,59.8302,59.8692,59.8204,59.8692,9064.0
2024-11-05 13:05:00,61.31,61.33,61.3,61.31,5793.0,59.8595,59.879,59.8497,59.8595,5793.0
2024-11-05 13:10:00,61.3,61.3,61.25,61.25,15484.0,59.8497,59.8497,59.8009,59.8009,15484.0
2024-11-05 13:15:00,61.26,61.31,61.25,61.29,18221.0,59.8106,59.8595,59.8009,59.8399,18221.0
2024-11-05 13:20:00,61.29,61.3,61.25,61.26,7285.0,59.8399,59.8497,59.8009,59.8106,7285.0
2024-11-05 13:25:00,61.25,61.27,61.24,61.24,9014.0,59.8009,59.8204,59.7911,59.7911,9014.0
2024-11-05 13:30:00,61.23,61.25,61.21,61.21,21891.0,59.7813,59.8009,59.7618,59.7618,21891.0
2024-11-05 13:35:00,61.21,61.21,61.11,61.14,18695.0,59.7618,59.7618,59.6642,59.6935,18695.0
2024-11-05 13:40:00,61.14,61.2,61.14,61.19,10624.0,59.6935,59.7521,59.6935,59.7423,10624.0
2024-11-05 13:45:00,61.19,61.22,61.17,61.18,10207.0,59.7423,59.7716,59.7228,59.7325,10207.0
2024-11-05 13:50:00,61.18,61.22,61.18,61.22,5673.0,59.7325,59.7716,59.7325,59.7716,5673.0
2024-11-05 13:55:00,61.22,61.23,61.19,61.2,10928.0,59.7716,59.7813,59.7423,59.7521,10928.0
2024-11-05 14:00:00,61.2,61.23,61.18,61.2,8098.0,59.7521,59.7813,59.7325,59.7521,8098.0
2024-11-05 14:05:00,61.19,61.2,61.17,61.2,10615.0,59.7423,59.7521,59.7228,59.7521,10615.0
2024-11-05 14:10:00,61.2,61.21,61.16,61.16,7873.0,59.7521,59.7618,59.713,59.713,7873.0
2024-11-05 14:15:00,61.15,61.2,61.13,61.2,36129.0,59.7032,59.7521,59.6837,59.7521,36129.0
2024-11-05 14:20:00,61.2,61.2,61.14,61.18,26891.0,59.7521,59.7521,59.6935,59.7325,26891.0
2024-11-05 14:25:00,61.18,61.23,61.17,61.18,53536.0,59.7325,59.7813,59.7228,59.7325,53536.0
2024-11-05 14:30:00,61.18,61.21,61.16,61.18,24220.0,59.7325,59.7618,59.713,59.7325,24220.0
2024-11-05 14:35:00,61.18,61.2,61.15,61.19,52536.0,59.7325,59.7521,59.7032,59.7423,52536.0
2024-11-05 14:40:00,61.19,61.2,61.17,61.18,12864.0,59.7423,59.7521,59.7228,59.7325,12864.0
2024-11-05 14:45:00,61.18,61.19,61.12,61.13,52676.0,59.7325,59.7423,59.6739,59.6837,52676.0
2024-11-05 14:50:00,61.13,61.13,61.05,61.05,66554.0,59.6837,59.6837,59.6056,59.6056,66554.0
2024-11-05 14:55:00,61.05,61.09,61.05,61.07,53384.0,59.6056,59.6447,59.6056,59.6251,53384.0
2024-11-05 15:00:00,61.06,61.07,61.03,61.05,60407.0,59.6154,59.6251,59.5861,59.6056,60407.0
2024-11-05 15:05:00,61.05,61.08,61.04,61.08,27626.0,59.6056,59.6349,59.5958,59.6349,27626.0
2024-11-05 15:10:00,61.08,61.08,61.04,61.05,20527.0,59.6349,59.6349,59.5958,59.6056,20527.0
2024-11-05 15:15:00,61.05,61.05,61.03,61.04,39101.0,59.6056,59.6056,59.5861,59.5958,39101.0
2024-11-05 15:20:00,61.03,61.04,61.02,61.03,56437.0,59.5861,59.5958,59.5763,59.5861,56437.0
2024-11-05 15:25:00,61.03,61.06,61.02,61.04,29161.0,59.5861,59.6154,59.5763,59.5958,29161.0
2024-11-05 15:30:00,61.04,61.04,60.98,61.04,124858.0,59.5958,59.5958,59.5373,59.5958,124858.0
2024-11-05 15:35:00,61.04,61.05,61.03,61.05,39364.0,59.5958,59.6056,59.5861,59.6056,39364.0
2024-11-05 15:40:00,61.05,61.05,61.01,61.02,95103.0,59.6056,59.6056,59.5666,59.5763,95103.0
2024-11-05 15:45:00,61.02,61.06,61.01,61.04,81761.0,59.5763,59.6154,59.5666,59.5958,81761.0
2024-11-05 15:50:00,61.04,61.05,61.02,61.05,139395.0,59.5958,59.6056,59.5763,59.6056,139395.0
2024-11-05 15:55:00,61.05,61.13,61.01,61.12,397358.0,59.6056,59.6837,59.5666,59.6739,397358.0
2024-11-06 09:30:00,59.7,59.7,59.16,59.17,176907.0,58.2875,58.2875,57.7603,57.7701,176907.0
2024-11-06 09:35:00,59.17,59.24,59.15,59.24,43932.0,57.7701,57.8384,57.7506,57.8384,43932.0
2024-11-06 09:40:00,59.25,59.27,59.12,59.14,45055.0,57.8482,57.8677,57.7213,57.7408,45055.0
2024-11-06 09:45:00,59.14,59.17,58.98,59.0,82280.0,57.7408,57.7701,57.5846,57.6041,82280.0
2024-11-06 09:50:00,58.99,59.01,58.86,58.89,76588.0,57.5943,57.6139,57.4674,57.4967,76588.0
2024-11-06 09:55:00,58.9,58.96,58.86,58.95,30820.0,57.5065,57.5651,57.4674,57.5553,30820.0
2024-11-06 10:00:00,58.96,59.06,58.96,59.0,181671.0,57.5651,57.6627,57.5651,57.6041,181671.0
2024-11-06 10:05:00,59.01,59.06,58.96,59.05,353119.0,57.6139,57.6627,57.5651,57.6529,353119.0
2024-11-06 10:10:00,59.05,59.18,59.04,59.16,53064.0,57.6529,57.7798,57.6432,57.7603,53064.0
2024-11-06 10:15:00,59.15,59.24,59.13,59.2,81299.0,57.7506,57.8384,57.731,57.7994,81299.0
2024-11-06 10:20:00,59.2,59.23,59.16,59.16,45299.0,57.7994,57.8287,57.7603,57.7603,45299.0
2024-11-06 10:25:00,59.16,59.27,59.12,59.25,94031.0,57.7603,57.8677,57.7213,57.8482,94031.0
2024-11-06 10:30:00,59.25,59.26,59.18,59.23,107785.0,57.8482,57.858,57.7798,57.8287,107785.0
2024-11-06 10:35:00,59.23,59.26,59.14,59.17,93083.0,57.8287,57.858,57.7408,57.7701,93083.0
2024-11-06 10:40:00,59.17,59.23,59.12,59.2,35365.0,57.7701,57.8287,57.7213,57.7994,35365.0
2024-11-06 10:45:00,59.21,59.25,59.19,59.25,44812.0,57.8091,57.8482,57.7896,57.8482,44812.0
2024-11-06 10:50:00,59.25,59.29,59.2,59.24,42647.0,57.8482,57.8872,57.7994,57.8384,42647.0
2024-11-06 10:55:00,59.23,59.31,59.23,59.29,50479.0,57.8287,57.9068,57.8287,57.8872,50479.0
2024-11-06 11:00:00,59.3,59.32,59.25,59.3,27775.0,57.897,57.9165,57.8482,57.897,27775.0
2024-11-06 11:05:00,59.29,59.3,59.19,59.21,146548.0,57.8872,57.897,57.7896,57.8091,146548.0
2024-11-06 11:10:00,59.22,59.27,59.2,59.27,100837.0,57.8189,57.8677,57.7994,57.8677,100837.0
2024-11-06 11:15:00,59.27,59.27,59.18,59.21,21110.0,57.8677,57.8677,57.7798,57.8091,21110.0
2024-11-06 11:20:00,59.21,59.21,59.12,59.16,27458.0,57.8091,57.8091,57.7213,57.7603,27458.0
2024-11-06 11:25:00,59.16,59.23,59.16,59.19,24366.0,57.7603,57.8287,57.7603,57.7896,24366.0
2024-11-06 11:30:00,59.19,59.2,59.17,59.2,18859.0,57.7896,57.7994,57.7701,57.7994,18859.0
2024-11-06 11:35:00,59.2,59.22,59.2,59.21,17318.0,57.7994,57.8189,57.7994,57.8091,17318.0
2024-11-06 11:40:00,59.21,59.23,59.19,59.21,21112.0,57.8091,57.8287,57.7896,57.8091,21112.0
2024-11-06 11:45:00,59.21,59.21,59.17,59.19,22851.0,57.8091,57.8091,57.7701,57.7896,22851.0
2024-11-06 11:50:00,59.19,59.21,59.17,59.18,37544.0,57.7896,57.8091,57.7701,57.7798,37544.0
2024-11-06 11:55:00,59.19,59.2,59.15,59.19,29161.0,57.7896,57.7994,57.7506,57.7896,29161.0
2024-11-06 12:00:00,59.19,59.19,59.12,59.15,35312.0,57.7896,57.7896,57.7213,57.7506,35312.0
2024-11-06 12:05:00,59.15,59.17,59.12,59.17,27039.0,57.7506,57.7701,57.7213,57.7701,27039.0
2024-11-06 12:10:00,59.17,59.21,59.16,59.19,36113.0,57.7701,57.8091,57.7603,57.7896,36113.0
2024-11-06 12:15:00,59.19,59.2,59.13,59.18,61425.0,57.7896,57.7994,57.731,57.7798,61425.0
2024-11-06 12:20:00,59.19,59.22,59.16,59.22,25724.0,57.7896,57.8189,57.7603,57.8189,25724.0
2024-11-06 12:25:00,59.22,59.26,59.2,59.23,33873.0,57.8189,57.858,57.7994,57.8287,33873.0
2024-11-06 12:30:00,59.23,59.25,59.21,59.25,19770.0,57.8287,57.8482,57.8091,57.8482,19770.0
2024-11-06 12:35:00,59.25,59.27,59.21,59.23,25059.0,57.8482,57.8677,57.8091,57.8287,25059.0
2024-11-06 12:40:00,59.23,59.25,59.21,59.24,39694.0,57.8287,57.8482,57.8091,57.8384,39694.0
2024-11-06 12:45:00,59.25,59.32,59.24,59.32,31982.0,57.8482,57.9165,57.8384,57.9165,31982.0
2024-11-06 12:50:00,59.32,59.36,59.3,59.34,38570.0,57.9165,57.9556,57.897,57.9361,38570.0
2024-11-06 12:55:00,59.34,59.35,59.29,59.3,28030.0,57.9361,57.9458,57.8872,57.897,28030.0
2024-11-06 13:00:00,59.3,59.36,59.28,59.33,34121.0,57.897,57.9556,57.8775,57.9263,34121.0
2024-11-06 13:05:00,59.32,59.39,59.3,59.39,16161.0,57.9165,57.9849,57.897,57.9849,16161.0
2024-11-06 13:10:00,59.39,59.51,59.38,59.51,27224.0,57.9849,58.102,57.9751,58.102,27224.0
2024-11-06 13:15:00,59.51,59.54,59.48,59.54,20180.0,58.102,58.1313,58.0728,58.1313,20180.0
2024-11-06 13:20:00,59.55,59.62,59.53,59.61,67021.0,58.1411,58.2094,58.1216,58.1997,67021.0
2024-11-06 13:25:00,59.62,59.64,59.6,59.64,17294.0,58.2094,58.229,58.1899,58.229,17294.0
2024-11-06 13:30:00,59.64,59.71,59.62,59.63,29354.0,58.229,58.2973,58.2094,58.2192,29354.0
2024-11-06 13:35:00,59.63,59.63,59.55,59.57,45695.0,58.2192,58.2192,58.1411,58.1606,45695.0
2024-11-06 13:40:00,59.57,59.59,59.53,59.57,50943.0,58.1606,58.1801,58.1216,58.1606,50943.0
2024-11-06 13:45:00,59.56,59.61,59.56,59.6,35795.0,58.1509,58.1997,58.1509,58.1899,35795.0
2024-11-06 13:50:00,59.6,59.6,59.54,59.57,39787.0,58.1899,58.1899,58.1313,58.1606,39787.0
2024-11-06 13:55:00,59.57,59.58,59.55,59.57,21455.0,58.1606,58.1704,58.1411,58.1606,21455.0
2024-11-06 14:00:00,59.57,59.62,59.56,59.62,45364.0,58.1606,58.2094,58.1509,58.2094,45364.0
2024-11-06 14:05:00,59.62,59.62,59.53,59.58,51136.0,58.2094,58.2094,58.1216,58.1704,51136.0
2024-11-06 14:10:00,59.58,59.58,59.49,59.54,48809.0,58.1704,58.1704,58.0825,58.1313,48809.0
2024-11-06 14:15:00,59.52,59.57,59.5,59.56,28980.0,58.1118,58.1606,58.0923,58.1509,28980.0
2024-11-06 14:20:00,59.57,59.57,59.51,59.55,24845.0,58.1606,58.1606,58.102,58.1411,24845.0
2024-11-06 14:25:00,59.55,59.57,59.54,59.55,42112.0,58.1411,58.1606,58.1313,58.1411,42112.0
2024-11-06 14:30:00,59.55,59.61,59.54,59.58,34882.0,58.1411,58.1997,58.1313,58.1704,34882.0
2024-11-06 14:35:00,59.58,59.59,59.54,59.54,23193.0,58.1704,58.1801,58.1313,58.1313,23193.0
2024-11-06 14:40:00,59.55,59.58,59.48,59.49,30317.0,58.1411,58.1704,58.0728,58.0825,30317.0
2024-11-06 14:45:00,59.5,59.52,59.48,59.48,18988.0,58.0923,58.1118,58.0728,58.0728,18988.0
2024-11-06 14:50:00,59.48,59.48,59.38,59.39,28256.0,58.0728,58.0728,57.9751,57.9849,28256.0
2024-11-06 14:55:00,59.39,59.41,59.38,59.4,40801.0,57.9849,58.0044,57.9751,57.9946,40801.0
2024-11-06 15:00:00,59.39,59.4,59.36,59.37,43232.0,57.9849,57.9946,57.9556,57.9654,43232.0
2024-11-06 15:05:00,59.37,59.42,59.36,59.4,52991.0,57.9654,58.0142,57.9556,57.9946,52991.0
2024-11-06 15:10:00,59.4,59.4,59.36,59.39,46014.0,57.9946,57.9946,57.9556,57.9849,46014.0
2024-11-06 15:15:00,59.4,59.46,59.4,59.45,56885.0,57.9946,58.0532,57.9946,58.0435,56885.0
2024-11-06 15:20:00,59.45,59.45,59.38,59.39,28551.0,58.0435,58.0435,57.9751,57.9849,28551.0
2024-11-06 15:25:00,59.39,59.42,59.38,59.39,59448.0,57.9849,58.0142,57.9751,57.9849,59448.0
2024-11-06 15:30:00,59.39,59.41,59.38,59.4,62558.0,57.9849,58.0044,57.9751,57.9946,62558.0
2024-11-06 15:35:00,59.4,59.4,59.36,59.36,62190.0,57.9946,57.9946,57.9556,57.9556,62190.0
2024-11-06 15:40:00,59.37,59.42,59.35,59.4,107702.0,57.9654,58.0142,57.9458,57.9946,107702.0
2024-11-06 15:45:00,59.4,59.43,59.38,59.42,58853.0,57.9946,58.0239,57.9751,58.0142,58853.0
2024-11-06 15:50:00,59.42,59.44,59.38,59.41,124887.0,58.0142,58.0337,57.9751,58.0044,124887.0
2024-11-06 15:55:00,59.41,59.43,59.34,59.38,324066.0,58.0044,58.0239,57.9361,57.9751,324066.0
2024-11-07 09:30:00,60.34,60.37,60.22,60.27,65286.0,58.9124,58.9417,58.7952,58.8441,65286.0
2024-11-07 09:35:00,60.25,60.37,60.24,60.37,39710.0,58.8245,58.9417,58.8148,58.9417,39710.0
2024-11-07 09:40:00,60.37,60.46,60.35,60.39,27586.0,58.9417,59.0296,58.9222,58.9612,27586.0
2024-11-07 09:45:00,60.39,60.43,60.37,60.4,45712.0,58.9612,59.0003,58.9417,58.971,45712.0
2024-11-07 09:50:00,60.4,60.5,60.39,60.46,51525.0,58.971,59.0686,58.9612,59.0296,51525.0
2024-11-07 09:55:00,60.47,60.52,60.46,60.5,33485.0,59.0393,59.0881,59.0296,59.0686,33485.0
2024-11-07 10:00:00,60.5,60.52,60.47,60.5,25571.0,59.0686,59.0881,59.0393,59.0686,25571.0
2024-11-07 10:05:00,60.5,60.51,60.44,60.48,25676.0,59.0686,59.0784,59.01,59.0491,25676.0
2024-11-07 10:10:00,60.47,60.5,60.46,60.5,35487.0,59.0393,59.0686,59.0296,59.0686,35487.0
2024-11-07 10:15:00,60.51,60.52,60.46,60.48,24072.0,59.0784,59.0881,59.0296,59.0491,24072.0
2024-11-07 10:20:00,60.48,60.55,60.46,60.54,15285.0,59.0491,59.1174,59.0296,59.1077,15285.0
2024-11-07 10:25:00,60.55,60.57,60.53,60.56,28167.0,59.1174,59.137,59.0979,59.1272,28167.0
2024-11-07 10:30:00,60.57,60.61,60.55,60.58,40000.0,59.137,59.176,59.1174,59.1467,40000.0
2024-11-07 10:35:00,60.58,60.62,60.55,60.56,16116.0,59.1467,59.1858,59.1174,59.1272,16116.0
2024-11-07 10:40:00,60.56,60.57,60.52,60.55,52584.0,59.1272,59.137,59.0881,59.1174,52584.0
2024-11-07 10:45:00,60.55,60.6,60.54,60.59,48063.0,59.1174,59.1663,59.1077,59.1565,48063.0
2024-11-07 10:50:00,60.6,60.63,60.56,60.62,31066.0,59.1663,59.1955,59.1272,59.1858,31066.0
2024-11-07 10:55:00,60.62,60.63,60.59,60.59,13175.0,59.1858,59.1955,59.1565,59.1565,13175.0
2024-11-07 11:00:00,60.59,60.6,60.49,60.5,57874.0,59.1565,59.1663,59.0589,59.0686,57874.0
2024-11-07 11:05:00,60.5,60.5,60.44,60.45,22226.0,59.0686,59.0686,59.01,59.0198,22226.0
2024-11-07 11:10:00,60.44,60.48,60.43,60.45,21537.0,59.01,59.0491,59.0003,59.0198,21537.0
2024-11-07 11:15:00,60.45,60.45,60.38,60.38,14649.0,59.0198,59.0198,58.9515,58.9515,14649.0
2024-11-07 11:20:00,60.37,60.41,60.36,60.41,16415.0,58.9417,58.9807,58.9319,58.9807,16415.0
2024-11-07 11:25:00,60.41,60.42,60.37,60.38,10609.0,58.9807,58.9905,58.9417,58.9515,10609.0
2024-11-07 11:30:00,60.38,60.45,60.38,60.45,12123.0,58.9515,59.0198,58.9515,59.0198,12123.0
2024-11-07 11:35:00,60.46,60.46,60.42,60.43,10779.0,59.0296,59.0296,58.9905,59.0003,10779.0
2024-11-07 11:40:00,60.43,60.48,60.42,60.46,8661.0,59.0003,59.0491,58.9905,59.0296,8661.0
2024-11-07 11:45:00,60.46,60.47,60.38,60.44,27368.0,59.0296,59.0393,58.9515,59.01,27368.0
2024-11-07 11:50:00,60.43,60.43,60.4,60.43,6934.0,59.0003,59.0003,58.971,59.0003,6934.0
2024-11-07 11:55:00,60.43,60.49,60.42,60.46,17898.0,59.0003,59.0589,58.9905,59.0296,17898.0
2024-11-07 12:00:00,60.44,60.45,60.4,60.42,12797.0,59.01,59.0198,58.971,58.9905,12797.0
2024-11-07 12:05:00,60.42,60.46,60.41,60.45,14898.0,58.9905,59.0296,58.9807,59.0198,14898.0
2024-11-07 12:10:00,60.44,60.5,60.44,60.49,12234.0,59.01,59.0686,59.01,59.0589,12234.0
2024-11-07 12:15:00,60.48,60.52,60.48,60.49,6782.0,59.0491,59.0881,59.0491,59.0589,6782.0
2024-11-07 12:20:00,60.5,60.55,60.49,60.54,10564.0,59.0686,59.1174,59.0589,59.1077,10564.0
2024-11-07 12:25:00,60.54,60.54,60.53,60.54,7153.0,59.1077,59.1077,59.0979,59.1077,7153.0
2024-11-07 12:30:00,60.54,60.57,60.51,60.52,19292.0,59.1077,59.137,59.0784,59.0881,19292.0
2024-11-07 12:35:00,60.52,60.53,60.48,60.49,7693.0,59.0881,59.0979,59.0491,59.0589,7693.0
2024-11-07 12:40:00,60.48,60.5,60.47,60.5,11072.0,59.0491,59.0686,59.0393,59.0686,11072.0
2024-11-07 12:45:00,60.5,60.51,60.49,60.51,9040.0,59.0686,59.0784,59.0589,59.0784,9040.0
2024-11-07 12:50:00,60.5,60.52,60.49,60.52,4899.0,59.0686,59.0881,59.0589,59.0881,4899.0
2024-11-07 12:55:00,60.52,60.53,60.51,60.52,8019.0,59.0881,59.0979,59.0784,59.0881,8019.0
2024-11-07 13:00:00,60.52,60.53,60.48,60.48,24908.0,59.0881,59.0979,59.0491,59.0491,24908.0
2024-11-07 13:05:00,60.49,60.5,60.46,60.47,9316.0,59.0589,59.0686,59.0296,59.0393,9316.0
2024-11-07 13:10:00,60.47,60.47,60.43,60.45,28160.0,59.0393,59.0393,59.0003,59.0198,28160.0
2024-11-07 13:15:00,60.46,60.47,60.43,60.44,11342.0,59.0296,59.0393,59.0003,59.01,11342.0
2024-11-07 13:20:00,60.44,60.47,60.44,60.46,13725.0,59.01,59.0393,59.01,59.0296,13725.0
2024-11-07 13:25:00,60.46,60.48,60.45,60.46,13858.0,59.0296,59.0491,59.0198,59.0296,13858.0
2024-11-07 13:30:00,60.46,60.47,60.43,60.47,19048.0,59.0296,59.0393,59.0003,59.0393,19048.0
2024-11-07 13:35:00,60.47,60.51,60.46,60.5,12068.0,59.0393,59.0784,59.0296,59.0686,12068.0
2024-11-07 13:40:00,60.49,60.5,60.45,60.48,24280.0,59.0589,59.0686,59.0198,59.0491,24280.0
2024-11-07 13:45:00,60.48,60.49,60.46,60.48,21045.0,59.0491,59.0589,59.0296,59.0491,21045.0
2024-11-07 13:50:00,60.49,60.52,60.49,60.52,21986.0,59.0589,59.0881,59.0589,59.0881,21986.0
2024-11-07 13:55:00,60.53,60.53,60.44,60.45,12881.0,59.0979,59.0979,59.01,59.0198,12881.0
2024-11-07 14:00:00,60.44,60.56,60.31,60.34,78330.0,59.01,59.1272,58.8831,58.9124,78330.0
2024-11-07 14:05:00,60.33,60.41,60.3,60.37,20963.0,58.9026,58.9807,58.8734,58.9417,20963.0
2024-11-07 14:10:00,60.36,60.42,60.3,60.4,19756.0,58.9319,58.9905,58.8734,58.971,19756.0
2024-11-07 14:15:00,60.4,60.46,60.4,60.41,12674.0,58.971,59.0296,58.971,58.9807,12674.0
2024-11-07 14:20:00,60.42,60.43,60.36,60.4,58558.0,58.9905,59.0003,58.9319,58.971,58558.0
2024-11-07 14:25:00,60.4,60.44,60.38,60.39,14825.0,58.971,59.01,58.9515,58.9612,14825.0
2024-11-07 14:30:00,60.4,60.5,60.4,60.46,14296.0,58.971,59.0686,58.971,59.0296,14296.0
2024-11-07 14:35:00,60.47,60.56,60.47,60.48,26831.0,59.0393,59.1272,59.0393,59.0491,26831.0
2024-11-07 14:40:00,60.48,60.48,60.28,60.37,71995.0,59.0491,59.0491,58.8538,58.9417,71995.0
2024-11-07 14:45:00,60.36,60.49,60.35,60.47,27849.0,58.9319,59.0589,58.9222,59.0393,27849.0
2024-11-07 14:50:00,60.47,60.53,60.43,60.47,26824.0,59.0393,59.0979,59.0003,59.0393,26824.0
2024-11-07 14:55:00,60.48,60.59,60.48,60.56,33715.0,59.0491,59.1565,59.0491,59.1272,33715.0
2024-11-07 15:00:00,60.57,60.63,60.53,60.63,32951.0,59.137,59.1955,59.0979,59.1955,32951.0
2024-11-07 15:05:00,60.62,60.62,60.55,60.6,84376.0,59.1858,59.1858,59.1174,59.1663,84376.0
2024-11-07 15:10:00,60.6,60.74,60.6,60.73,43312.0,59.1663,59.3029,59.1663,59.2932,43312.0
2024-11-07 15:15:00,60.72,60.76,60.7,60.71,67789.0,59.2834,59.3225,59.2639,59.2737,67789.0
2024-11-07 15:20:00,60.71,60.72,60.66,60.7,40474.0,59.2737,59.2834,59.2248,59.2639,40474.0
2024-11-07 15:25:00,60.7,60.72,60.67,60.67,29809.0,59.2639,59.2834,59.2346,59.2346,29809.0
2024-11-07 15:30:00,60.67,60.69,60.66,60.67,46616.0,59.2346,59.2541,59.2248,59.2346,46616.0
2024-11-07 15:35:00,60.66,60.66,60.64,60.65,21402.0,59.2248,59.2248,59.2053,59.2151,21402.0
2024-11-07 15:40:00,60.65,60.68,60.64,60.66,74842.0,59.2151,59.2444,59.2053,59.2248,74842.0
2024-11-07 15:45:00,60.66,60.7,60.63,60.64,58724.0,59.2248,59.2639,59.1955,59.2053,58724.0
2024-11-07 15:50:00,60.64,60.69,60.61,60.66,104267.0,59.2053,59.2541,59.176,59.2248,104267.0
2024-11-07 15:55:00,60.66,60.74,60.63,60.7,393411.0,59.2248,59.3029,59.1955,59.2639,393411.0
2024-11-08 09:30:00,59.8,59.82,59.71,59.74,73851.0,58.3852,58.4047,58.2973,58.3266,73851.0
2024-11-08 09:35:00,59.75,59.77,59.69,59.7,87101.0,58.3364,58.3559,58.2778,58.2875,87101.0
2024-11-08 09:40:00,59.7,59.72,59.62,59.64,30494.0,58.2875,58.3071,58.2094,58.229,30494.0
2024-11-08 09:45:00,59.64,59.65,59.59,59.64,69127.0,58.229,58.2387,58.1801,58.229,69127.0
2024-11-08 09:50:00,59.63,59.65,59.62,59.63,37016.0,58.2192,58.2387,58.2094,58.2192,37016.0
2024-11-08 09:55:00,59.63,59.64,59.54,59.57,40474.0,58.2192,58.229,58.1313,58.1606,40474.0
2024-11-08 10:00:00,59.56,59.6,59.51,59.55,41760.0,58.1509,58.1899,58.102,58.1411,41760.0
2024-11-08 10:05:00,59.54,59.54,59.47,59.54,54309.0,58.1313,58.1313,58.063,58.1313,54309.0
2024-11-08 10:10:00,59.54,59.55,59.52,59.52,63394.0,58.1313,58.1411,58.1118,58.1118,63394.0
2024-11-08 10:15:00,59.51,59.53,59.46,59.51,28001.0,58.102,58.1216,58.0532,58.102,28001.0
2024-11-08 10:20:00,59.51,59.52,59.49,59.49,74343.0,58.102,58.1118,58.0825,58.0825,74343.0
2024-11-08 10:25:00,59.49,59.52,59.48,59.49,68793.0,58.0825,58.1118,58.0728,58.0825,68793.0
2024-11-08 10:30:00,59.49,59.55,59.48,59.54,52729.0,58.0825,58.1411,58.0728,58.1313,52729.0
2024-11-08 10:35:00,59.53,59.53,59.44,59.46,21573.0,58.1216,58.1216,58.0337,58.0532,21573.0
2024-11-08 10:40:00,59.47,59.47,59.39,59.39,71462.0,58.063,58.063,57.9849,57.9849,71462.0
2024-11-08 10:45:00,59.38,59.43,59.37,59.42,54175.0,57.9751,58.0239,57.9654,58.0142,54175.0
2024-11-08 10:50:00,59.41,59.42,59.36,59.36,23356.0,58.0044,58.0142,57.9556,57.9556,23356.0
2024-11-08 10:55:00,59.35,59.37,59.33,59.36,21383.0,57.9458,57.9654,57.9263,57.9556,21383.0
2024-11-08 11:00:00,59.35,59.35,59.21,59.23,79017.0,57.9458,57.9458,57.8091,57.8287,79017.0
2024-11-08 11:05:00,59.23,59.24,59.17,59.2,25802.0,57.8287,57.8384,57.7701,57.7994,25802.0
2024-11-08 11:10:00,59.2,59.21,59.17,59.18,15069.0,57.7994,57.8091,57.7701,57.7798,15069.0
2024-11-08 11:15:00,59.17,59.19,59.15,59.19,16422.0,57.7701,57.7896,57.7506,57.7896,16422.0
2024-11-08 11:20:00,59.19,59.2,59.18,59.18,20980.0,57.7896,57.7994,57.7798,57.7798,20980.0
2024-11-08 11:25:00,59.18,59.22,59.16,59.21,49497.0,57.7798,57.8189,57.7603,57.8091,49497.0
2024-11-08 11:30:00,59.21,59.23,59.17,59.18,38168.0,57.8091,57.8287,57.7701,57.7798,38168.0
2024-11-08 11:35:00,59.17,59.17,59.12,59.16,17158.0,57.7701,57.7701,57.7213,57.7603,17158.0
2024-11-08 11:40:00,59.17,59.18,59.13,59.18,15889.0,57.7701,57.7798,57.731,57.7798,15889.0
2024-11-08 11:45:00,59.18,59.2,59.16,59.2,21400.0,57.7798,57.7994,57.7603,57.7994,21400.0
2024-11-08 11:50:00,59.2,59.22,59.18,59.21,28167.0,57.7994,57.8189,57.7798,57.8091,28167.0
2024-11-08 11:55:00,59.21,59.21,59.1,59.1,40068.0,57.8091,57.8091,57.7017,57.7017,40068.0
2024-11-08 12:00:00,59.1,59.13,59.01,59.01,31931.0,57.7017,57.731,57.6139,57.6139,31931.0
2024-11-08 12:05:00,59.01,59.01,58.92,58.94,41888.0,57.6139,57.6139,57.526,57.5455,41888.0
2024-11-08 12:10:00,58.93,58.95,58.91,58.94,43240.0,57.5358,57.5553,57.5162,57.5455,43240.0
2024-11-08 12:15:00,58.95,58.99,58.91,58.91,38892.0,57.5553,57.5943,57.5162,57.5162,38892.0
2024-11-08 12:20:00,58.91,58.98,58.9,58.97,31175.0,57.5162,57.5846,57.5065,57.5748,31175.0
2024-11-08 12:25:00,58.97,59.0,58.96,58.99,16797.0,57.5748,57.6041,57.5651,57.5943,16797.0
2024-11-08 12:30:00,59.0,59.12,58.99,59.12,12949.0,57.6041,57.7213,57.5943,57.7213,12949.0
2024-11-08 12:35:00,59.12,59.12,59.07,59.08,66318.0,57.7213,57.7213,57.6725,57.6822,66318.0
2024-11-08 12:40:00,59.08,59.08,59.01,59.06,37318.0,57.6822,57.6822,57.6139,57.6627,37318.0
2024-11-08 12:45:00,59.06,59.12,59.05,59.11,7921.0,57.6627,57.7213,57.6529,57.7115,7921.0
2024-11-08 12:50:00,59.13,59.17,59.12,59.17,3753.0,57.731,57.7701,57.7213,57.7701,3753.0
2024-11-08 12:55:00,59.18,59.19,59.17,59.17,8659.0,57.7798,57.7896,57.7701,57.7701,8659.0
2024-11-08 13:00:00,59.18,59.22,59.15,59.22,36973.0,57.7798,57.8189,57.7506,57.8189,36973.0
2024-11-08 13:05:00,59.22,59.29,59.2,59.27,48805.0,57.8189,57.8872,57.7994,57.8677,48805.0
2024-11-08 13:10:00,59.26,59.26,59.24,59.25,31495.0,57.858,57.858,57.8384,57.8482,31495.0
2024-11-08 13:15:00,59.25,59.25,59.17,59.17,55548.0,57.8482,57.8482,57.7701,57.7701,55548.0
2024-11-08 13:20:00,59.17,59.18,59.12,59.12,24477.0,57.7701,57.7798,57.7213,57.7213,24477.0
2024-11-08 13:25:00,59.12,59.12,59.11,59.12,2890.0,57.7213,57.7213,57.7115,57.7213,2890.0
2024-11-08 13:30:00,59.11,59.19,59.11,59.18,16863.0,57.7115,57.7896,57.7115,57.7798,16863.0
2024-11-08 13:35:00,59.17,59.19,59.14,59.19,10201.0,57.7701,57.7896,57.7408,57.7896,10201.0
2024-11-08 13:40:00,59.18,59.18,59.12,59.13,15291.0,57.7798,57.7798,57.7213,57.731,15291.0
2024-11-08 13:45:00,59.14,59.17,59.14,59.15,33203.0,57.7408,57.7701,57.7408,57.7506,33203.0
2024-11-08 13:50:00,59.15,59.16,59.12,59.13,11835.0,57.7506,57.7603,57.7213,57.731,11835.0
2024-11-08 13:55:00,59.13,59.22,59.12,59.19,21120.0,57.731,57.8189,57.7213,57.7896,21120.0
2024-11-08 14:00:00,59.19,59.19,59.1,59.13,12224.0,57.7896,57.7896,57.7017,57.731,12224.0
2024-11-08 14:05:00,59.13,59.2,59.13,59.2,9457.0,57.731,57.7994,57.731,57.7994,9457.0
2024-11-08 14:10:00,59.2,59.2,59.15,59.18,13052.0,57.7994,57.7994,57.7506,57.7798,13052.0
2024-11-08 14:15:00,59.19,59.21,59.17,59.18,4595.0,57.7896,57.8091,57.7701,57.7798,4595.0
2024-11-08 14:20:00,59.18,59.18,59.16,59.18,11627.0,57.7798,57.7798,57.7603,57.7798,11627.0
2024-11-08 14:25:00,59.17,59.21,59.17,59.2,21174.0,57.7701,57.8091,57.7701,57.7994,21174.0
2024-11-08 14:30:00,59.2,59.21,59.19,59.19,5022.0,57.7994,57.8091,57.7896,57.7896,5022.0
2024-11-08 14:35:00,59.19,59.24,59.19,59.23,14325.0,57.7896,57.8384,57.7896,57.8287,14325.0
2024-11-08 14:40:00,59.24,59.27,59.24,59.27,17923.0,57.8384,57.8677,57.8384,57.8677,17923.0
2024-11-08 14:45:00,59.27,59.27,59.22,59.23,12869.0,57.8677,57.8677,57.8189,57.8287,12869.0
2024-11-08 14:50:00,59.24,59.24,59.23,59.24,5028.0,57.8384,57.8384,57.8287,57.8384,5028.0
2024-11-08 14:55:00,59.24,59.3,59.24,59.29,16290.0,57.8384,57.897,57.8384,57.8872,16290.0
2024-11-08 15:00:00,59.29,59.29,59.23,59.26,21960.0,57.8872,57.8872,57.8287,57.858,21960.0
2024-11-08 15:05:00,59.26,59.26,59.24,59.25,29980.0,57.858,57.858,57.8384,57.8482,29980.0
2024-11-08 15:10:00,59.26,59.26,59.19,59.22,20615.0,57.858,57.858,57.7896,57.8189,20615.0
2024-11-08 15:15:00,59.22,59.23,59.21,59.21,11443.0,57.8189,57.8287,57.8091,57.8091,11443.0
2024-11-08 15:20:00,59.21,59.21,59.17,59.2,14000.0,57.8091,57.8091,57.7701,57.7994,14000.0
2024-11-08 15:25:00,59.2,59.22,59.17,59.18,12112.0,57.7994,57.8189,57.7701,57.7798,12112.0
2024-11-08 15:30:00,59.18,59.19,59.16,59.18,12339.0,57.7798,57.7896,57.7603,57.7798,12339.0
2024-11-08 15:35:00,59.18,59.21,59.16,59.2,24558.0,57.7798,57.8091,57.7603,57.7994,24558.0
2024-11-08 15:40:00,59.2,59.2,59.18,59.19,24137.0,57.7994,57.7994,57.7798,57.7896,24137.0
2024-11-08 15:45:00,59.19,59.19,59.17,59.17,37776.0,57.7896,57.7896,57.7701,57.7701,37776.0
2024-11-08 15:50:00,59.16,59.22,59.15,59.18,86648.0,57.7603,57.8189,57.7506,57.7798,86648.0
2024-11-08 15:55:00,59.17,59.19,59.1,59.18,297365.0,57.7701,57.7896,57.7017,57.7798,297365.0
2024-11-11 09:30:00,58.74,58.8,58.56,58.57,88216.0,57.3503,57.4088,57.1745,57.1843,88216.0
2024-11-11 09:35:00,58.58,58.63,58.54,58.55,60821.0,57.194,57.2429,57.155,57.1648,60821.0
2024-11-11 09:40:00,58.56,58.61,58.45,58.47,94279.0,57.1745,57.2233,57.0671,57.0866,94279.0
2024-11-11 09:45:00,58.47,58.48,58.41,58.45,44626.0,57.0866,57.0964,57.0281,57.0671,44626.0
2024-11-11 09:50:00,58.46,58.46,58.4,58.41,63299.0,57.0769,57.0769,57.0183,57.0281,63299.0
2024-11-11 09:55:00,58.4,58.42,58.36,58.42,18420.0,57.0183,57.0378,56.9792,57.0378,18420.0
2024-11-11 10:00:00,58.41,58.49,58.41,58.47,42198.0,57.0281,57.1062,57.0281,57.0866,42198.0
2024-11-11 10:05:00,58.48,58.52,58.46,58.5,67257.0,57.0964,57.1355,57.0769,57.1159,67257.0
2024-11-11 10:10:00,58.5,58.56,58.49,58.5,23093.0,57.1159,57.1745,57.1062,57.1159,23093.0
2024-11-11 10:15:00,58.5,58.56,58.49,58.53,12912.0,57.1159,57.1745,57.1062,57.1452,12912.0
2024-11-11 10:20:00,58.52,58.52,58.45,58.52,35158.0,57.1355,57.1355,57.0671,57.1355,35158.0
2024-11-11 10:25:00,58.53,58.54,58.49,58.5,14752.0,57.1452,57.155,57.1062,57.1159,14752.0
2024-11-11 10:30:00,58.5,58.53,58.49,58.51,19053.0,57.1159,57.1452,57.1062,57.1257,19053.0
2024-11-11 10:35:00,58.51,58.56,58.5,58.55,14169.0,57.1257,57.1745,57.1159,57.1648,14169.0
2024-11-11 10:40:00,58.55,58.56,58.46,58.46,24962.0,57.1648,57.1745,57.0769,57.0769,24962.0
2024-11-11 10:45:00,58.47,58.49,58.44,58.48,24264.0,57.0866,57.1062,57.0574,57.0964,24264.0
2024-11-11 10:50:00,58.48,58.49,58.44,58.48,20505.0,57.0964,57.1062,57.0574,57.0964,20505.0
2024-11-11 10:55:00,58.49,58.52,58.47,58.52,38174.0,57.1062,57.1355,57.0866,57.1355,38174.0
2024-11-11 11:00:00,58.52,58.54,58.49,58.51,64540.0,57.1355,57.155,57.1062,57.1257,64540.0
2024-11-11 11:05:00,58.5,58.52,58.47,58.5,68837.0,57.1159,57.1355,57.0866,57.1159,68837.0
2024-11-11 11:10:00,58.5,58.53,58.48,58.52,8446.0,57.1159,57.1452,57.0964,57.1355,8446.0
2024-11-11 11:15:00,58.52,58.55,58.5,58.54,17898.0,57.1355,57.1648,57.1159,57.155,17898.0
2024-11-11 11:20:00,58.55,58.57,58.53,58.56,19004.0,57.1648,57.1843,57.1452,57.1745,19004.0
2024-11-11 11:25:00,58.55,58.55,58.52,58.53,15201.0,57.1648,57.1648,57.1355,57.1452,15201.0
2024-11-11 11:30:00,58.52,58.53,58.49,58.5,21294.0,57.1355,57.1452,57.1062,57.1159,21294.0
2024-11-11 11:35:00,58.5,58.58,58.5,58.58,26245.0,57.1159,57.194,57.1159,57.194,26245.0
2024-11-11 11:40:00,58.57,58.58,58.52,58.54,18960.0,57.1843,57.194,57.1355,57.155,18960.0
2024-11-11 11:45:00,58.54,58.57,58.52,58.55,11220.0,57.155,57.1843,57.1355,57.1648,11220.0
2024-11-11 11:50:00,58.55,58.56,58.53,58.53,11974.0,57.1648,57.1745,57.1452,57.1452,11974.0
2024-11-11 11:55:00,58.54,58.56,58.53,58.55,9063.0,57.155,57.1745,57.1452,57.1648,9063.0
2024-11-11 12:00:00,58.54,58.56,58.54,58.54,5834.0,57.155,57.1745,57.155,57.155,5834.0
2024-11-11 12:05:00,58.55,58.55,58.51,58.52,11578.0,57.1648,57.1648,57.1257,57.1355,11578.0
2024-11-11 12:10:00,58.52,58.53,58.49,58.49,13297.0,57.1355,57.1452,57.1062,57.1062,13297.0
2024-11-11 12:15:00,58.5,58.51,58.46,58.47,18155.0,57.1159,57.1257,57.0769,57.0866,18155.0
2024-11-11 12:20:00,58.47,58.47,58.38,58.39,18343.0,57.0866,57.0866,56.9988,57.0085,18343.0
2024-11-11 12:25:00,58.39,58.39,58.34,58.35,12358.0,57.0085,57.0085,56.9597,56.9695,12358.0
2024-11-11 12:30:00,58.36,58.45,58.36,58.45,23557.0,56.9792,57.0671,56.9792,57.0671,23557.0
2024-11-11 12:35:00,58.45,58.45,58.41,58.42,15400.0,57.0671,57.0671,57.0281,57.0378,15400.0
2024-11-11 12:40:00,58.42,58.43,58.38,58.4,25725.0,57.0378,57.0476,56.9988,57.0183,25725.0
2024-11-11 12:45:00,58.4,58.4,58.36,58.36,18262.0,57.0183,57.0183,56.9792,56.9792,18262.0
2024-11-11 12:50:00,58.36,58.4,58.34,58.4,8828.0,56.9792,57.0183,56.9597,57.0183,8828.0
2024-11-11 12:55:00,58.4,58.41,58.35,58.36,9491.0,57.0183,57.0281,56.9695,56.9792,9491.0
2024-11-11 13:00:00,58.35,58.35,58.28,58.28,46407.0,56.9695,56.9695,56.9011,56.9011,46407.0
2024-11-11 13:05:00,58.29,58.31,58.26,58.31,30347.0,56.9109,56.9304,56.8816,56.9304,30347.0
2024-11-11 13:10:00,58.3,58.31,58.27,58.29,12395.0,56.9207,56.9304,56.8914,56.9109,12395.0
2024-11-11 13:15:00,58.3,58.31,58.28,58.29,8795.0,56.9207,56.9304,56.9011,56.9109,8795.0
2024-11-11 13:20:00,58.29,58.29,58.23,58.25,20737.0,56.9109,56.9109,56.8523,56.8719,20737.0
2024-11-11 13:25:00,58.25,58.32,58.25,58.32,20753.0,56.8719,56.9402,56.8719,56.9402,20753.0
2024-11-11 13:30:00,58.31,58.32,58.29,58.3,12751.0,56.9304,56.9402,56.9109,56.9207,12751.0
2024-11-11 13:35:00,58.3,58.32,58.22,58.3,524212.0,56.9207,56.9402,56.8426,56.9207,524212.0
2024-11-11 13:40:00,58.3,58.32,58.28,58.31,48523.0,56.9207,56.9402,56.9011,56.9304,48523.0
2024-11-11 13:45:00,58.3,58.36,58.3,58.34,24329.0,56.9207,56.9792,56.9207,56.9597,24329.0
2024-11-11 13:50:00,58.34,58.4,58.33,58.37,26740.0,56.9597,57.0183,56.95,56.989,26740.0
2024-11-11 13:55:00,58.38,58.38,58.35,58.35,17807.0,56.9988,56.9988,56.9695,56.9695,17807.0
2024-11-11 14:00:00,58.35,58.37,58.32,58.36,46352.0,56.9695,56.989,56.9402,56.9792,46352.0
2024-11-11 14:05:00,58.36,58.37,58.35,58.37,15477.0,56.9792,56.989,56.9695,56.989,15477.0
2024-11-11 14:10:00,58.37,58.37,58.32,58.34,25024.0,56.989,56.989,56.9402,56.9597,25024.0
2024-11-11 14:15:00,58.34,58.36,58.33,58.33,36555.0,56.9597,56.9792,56.95,56.95,36555.0
2024-11-11 14:20:00,58.34,58.34,58.33,58.34,4500.0,56.9597,56.9597,56.95,56.9597,4500.0
2024-11-11 14:25:00,58.34,58.37,58.33,58.34,19436.0,56.9597,56.989,56.95,56.9597,19436.0
2024-11-11 14:30:00,58.34,58.35,58.32,58.35,59751.0,56.9597,56.9695,56.9402,56.9695,59751.0
2024-11-11 14:35:00,58.35,58.35,58.34,58.35,7905.0,56.9695,56.9695,56.9597,56.9695,7905.0
2024-11-11 14:40:00,58.35,58.35,58.34,58.35,5160.0,56.9695,56.9695,56.9597,56.9695,5160.0
2024-11-11 14:45:00,58.35,58.39,58.33,58.38,56814.0,56.9695,57.0085,56.95,56.9988,56814.0
2024-11-11 14:50:00,58.37,58.37,58.35,58.36,5270.0,56.989,56.989,56.9695,56.9792,5270.0
2024-11-11 14:55:00,58.36,58.37,58.35,58.37,5511.0,56.9792,56.989,56.9695,56.989,5511.0
2024-11-11 15:00:00,58.37,58.37,58.35,58.36,8720.0,56.989,56.989,56.9695,56.9792,8720.0
2024-11-11 15:05:00,58.35,58.38,58.35,58.38,34865.0,56.9695,56.9988,56.9695,56.9988,34865.0
2024-11-11 15:10:00,58.38,58.4,58.38,58.39,23826.0,56.9988,57.0183,56.9988,57.0085,23826.0
2024-11-11 15:15:00,58.39,58.39,58.36,58.37,18460.0,57.0085,57.0085,56.9792,56.989,18460.0
2024-11-11 15:20:00,58.37,58.39,58.36,58.39,43886.0,56.989,57.0085,56.9792,57.0085,43886.0
2024-11-11 15:25:00,58.39,58.39,58.34,58.36,29978.0,57.0085,57.0085,56.9597,56.9792,29978.0
2024-11-11 15:30:00,58.36,58.38,58.34,58.38,39553.0,56.9792,56.9988,56.9597,56.9988,39553.0
2024-11-11 15:35:00,58.38,58.39,58.37,58.39,11595.0,56.9988,57.0085,56.989,57.0085,11595.0
2024-11-11 15:40:00,58.39,58.39,58.36,58.38,59917.0,57.0085,57.0085,56.9792,56.9988,59917.0
2024-11-11 15:45:00,58.38,58.38,58.35,58.37,77292.0,56.9988,56.9988,56.9695,56.989,77292.0
2024-11-11 15:50:00,58.37,58.45,58.37,58.43,118153.0,56.989,57.0671,56.989,57.0476,118153.0
2024-11-11 15:55:00,58.43,58.43,58.34,58.37,347437.0,57.0476,57.0476,56.9597,56.989,347437.0
2024-11-12 09:30:00,57.17,57.3,57.04,57.1,167377.0,55.8174,55.9443,55.6905,55.7491,167377.0
2024-11-12 09:35:00,57.08,57.22,57.08,57.21,62811.0,55.7295,55.8662,55.7295,55.8565,62811.0
2024-11-12 09:40:00,57.21,57.23,57.13,57.18,53241.0,55.8565,55.876,55.7784,55.8272,53241.0
2024-11-12 09:45:00,57.17,57.18,57.13,57.16,242534.0,55.8174,55.8272,55.7784,55.8076,242534.0
2024-11-12 09:50:00,57.16,57.21,57.15,57.19,55157.0,55.8076,55.8565,55.7979,55.8369,55157.0
2024-11-12 09:55:00,57.19,57.24,57.18,57.19,104045.0,55.8369,55.8857,55.8272,55.8369,104045.0
2024-11-12 10:00:00,57.2,57.22,57.07,57.07,251849.0,55.8467,55.8662,55.7198,55.7198,251849.0
2024-11-12 10:05:00,57.07,57.09,56.99,57.01,94703.0,55.7198,55.7393,55.6417,55.6612,94703.0
2024-11-12 10:10:00,57.0,57.03,56.93,56.96,65152.0,55.6514,55.6807,55.5831,55.6124,65152.0
2024-11-12 10:15:00,56.96,56.97,56.86,56.87,21227.0,55.6124,55.6221,55.5147,55.5245,21227.0
2024-11-12 10:20:00,56.86,56.92,56.86,56.9,31718.0,55.5147,55.5733,55.5147,55.5538,31718.0
2024-11-12 10:25:00,56.89,56.93,56.87,56.9,33596.0,55.544,55.5831,55.5245,55.5538,33596.0
2024-11-12 10:30:00,56.9,56.92,56.84,56.89,28865.0,55.5538,55.5733,55.4952,55.544,28865.0
2024-11-12 10:35:00,56.89,56.92,56.86,56.87,33345.0,55.544,55.5733,55.5147,55.5245,33345.0
2024-11-12 10:40:00,56.86,56.89,56.86,56.88,28492.0,55.5147,55.544,55.5147,55.5343,28492.0
2024-11-12 10:45:00,56.87,56.9,56.84,56.89,49307.0,55.5245,55.5538,55.4952,55.544,49307.0
2024-11-12 10:50:00,56.89,56.89,56.85,56.88,18422.0,55.544,55.544,55.505,55.5343,18422.0
2024-11-12 10:55:00,56.88,56.92,56.84,56.85,18486.0,55.5343,55.5733,55.4952,55.505,18486.0
2024-11-12 11:00:00,56.84,56.93,56.82,56.93,36652.0,55.4952,55.5831,55.4757,55.5831,36652.0
2024-11-12 11:05:00,56.92,56.92,56.82,56.83,32676.0,55.5733,55.5733,55.4757,55.4854,32676.0
2024-11-12 11:10:00,56.82,56.85,56.79,56.8,24683.0,55.4757,55.505,55.4464,55.4562,24683.0
2024-11-12 11:15:00,56.8,56.88,56.79,56.88,79507.0,55.4562,55.5343,55.4464,55.5343,79507.0
2024-11-12 11:20:00,56.88,56.9,56.83,56.83,14249.0,55.5343,55.5538,55.4854,55.4854,14249.0
2024-11-12 11:25:00,56.84,56.88,56.83,56.87,18950.0,55.4952,55.5343,55.4854,55.5245,18950.0
2024-11-12 11:30:00,56.87,56.89,56.84,56.86,34550.0,55.5245,55.544,55.4952,55.5147,34550.0
2024-11-12 11:35:00,56.85,56.89,56.76,56.77,31698.0,55.505,55.544,55.4171,55.4269,31698.0
2024-11-12 11:40:00,56.77,56.77,56.69,56.72,35530.0,55.4269,55.4269,55.3488,55.3781,35530.0
2024-11-12 11:45:00,56.72,56.73,56.62,56.65,31144.0,55.3781,55.3878,55.2804,55.3097,31144.0
2024-11-12 11:50:00,56.65,56.76,56.64,56.75,104202.0,55.3097,55.4171,55.2999,55.4073,104202.0
2024-11-12 11:55:00,56.74,56.75,56.65,56.67,27833.0,55.3976,55.4073,55.3097,55.3292,27833.0
2024-11-12 12:00:00,56.66,56.68,56.64,56.66,25218.0,55.3195,55.339,55.2999,55.3195,25218.0
2024-11-12 12:05:00,56.68,56.72,56.67,56.7,14385.0,55.339,55.3781,55.3292,55.3585,14385.0
2024-11-12 12:10:00,56.7,56.7,56.63,56.68,53413.0,55.3585,55.3585,55.2902,55.339,53413.0
2024-11-12 12:15:00,56.68,56.69,56.66,56.68,37248.0,55.339,55.3488,55.3195,55.339,37248.0
2024-11-12 12:20:00,56.69,56.69,56.64,56.65,13376.0,55.3488,55.3488,55.2999,55.3097,13376.0
2024-11-12 12:25:00,56.66,56.71,56.66,56.7,6624.0,55.3195,55.3683,55.3195,55.3585,6624.0
2024-11-12 12:30:00,56.69,56.73,56.67,56.71,31857.0,55.3488,55.3878,55.3292,55.3683,31857.0
2024-11-12 12:35:00,56.71,56.73,56.68,56.73,17802.0,55.3683,55.3878,55.339,55.3878,17802.0
2024-11-12 12:40:00,56.72,56.72,56.64,56.65,20527.0,55.3781,55.3781,55.2999,55.3097,20527.0
2024-11-12 12:45:00,56.65,56.67,56.61,56.62,15484.0,55.3097,55.3292,55.2707,55.2804,15484.0
2024-11-12 12:50:00,56.62,56.68,56.61,56.64,27129.0,55.2804,55.339,55.2707,55.2999,27129.0
2024-11-12 12:55:00,56.64,56.64,56.54,56.56,36974.0,55.2999,55.2999,55.2023,55.2218,36974.0
2024-11-12 13:00:00,56.55,56.63,56.54,56.6,43376.0,55.2121,55.2902,55.2023,55.2609,43376.0
2024-11-12 13:05:00,56.6,56.62,56.51,56.61,391118.0,55.2609,55.2804,55.173,55.2707,391118.0
2024-11-12 13:10:00,56.62,56.64,56.61,56.63,30984.0,55.2804,55.2999,55.2707,55.2902,30984.0
2024-11-12 13:15:00,56.63,56.67,56.63,56.66,37703.0,55.2902,55.3292,55.2902,55.3195,37703.0
2024-11-12 13:20:00,56.64,56.64,56.58,56.61,13145.0,55.2999,55.2999,55.2414,55.2707,13145.0
2024-11-12 13:25:00,56.62,56.67,56.61,56.67,14199.0,55.2804,55.3292,55.2707,55.3292,14199.0
2024-11-12 13:30:00,56.67,56.71,56.66,56.7,16191.0,55.3292,55.3683,55.3195,55.3585,16191.0
2024-11-12 13:35:00,56.7,56.74,56.7,56.72,15546.0,55.3585,55.3976,55.3585,55.3781,15546.0
2024-11-12 13:40:00,56.71,56.74,56.68,56.72,16648.0,55.3683,55.3976,55.339,55.3781,16648.0
2024-11-12 13:45:00,56.72,56.74,56.7,56.72,12019.0,55.3781,55.3976,55.3585,55.3781,12019.0
2024-11-12 13:50:00,56.72,56.76,56.71,56.74,24408.0,55.3781,55.4171,55.3683,55.3976,24408.0
2024-11-12 13:55:00,56.75,56.8,56.74,56.79,20196.0,55.4073,55.4562,55.3976,55.4464,20196.0
2024-11-12 14:00:00,56.79,56.83,56.78,56.82,8123.0,55.4464,55.4854,55.4366,55.4757,8123.0
2024-11-12 14:05:00,56.8,56.84,56.8,56.84,21578.0,55.4562,55.4952,55.4562,55.4952,21578.0
2024-11-12 14:10:00,56.83,56.84,56.81,56.83,9162.0,55.4854,55.4952,55.4659,55.4854,9162.0
2024-11-12 14:15:00,56.83,56.86,56.83,56.85,5184.0,55.4854,55.5147,55.4854,55.505,5184.0
2024-11-12 14:20:00,56.85,56.89,56.82,56.89,16925.0,55.505,55.544,55.4757,55.544,16925.0
2024-11-12 14:25:00,56.89,56.9,56.84,56.85,33276.0,55.544,55.5538,55.4952,55.505,33276.0
2024-11-12 14:30:00,56.85,56.88,56.84,56.88,12897.0,55.505,55.5343,55.4952,55.5343,12897.0
2024-11-12 14:35:00,56.88,56.9,56.87,56.89,19262.0,55.5343,55.5538,55.5245,55.544,19262.0
2024-11-12 14:40:00,56.89,56.94,56.88,56.91,22347.0,55.544,55.5928,55.5343,55.5636,22347.0
2024-11-12 14:45:00,56.92,56.92,56.89,56.9,32885.0,55.5733,55.5733,55.544,55.5538,32885.0
2024-11-12 14:50:00,56.9,56.91,56.88,56.9,17397.0,55.5538,55.5636,55.5343,55.5538,17397.0
2024-11-12 14:55:00,56.89,56.92,56.87,56.89,92754.0,55.544,55.5733,55.5245,55.544,92754.0
2024-11-12 15:00:00,56.9,56.91,56.87,56.89,32377.0,55.5538,55.5636,55.5245,55.544,32377.0
2024-11-12 15:05:00,56.9,56.91,56.89,56.9,17240.0,55.5538,55.5636,55.544,55.5538,17240.0
2024-11-12 15:10:00,56.9,56.9,56.87,56.87,16233.0,55.5538,55.5538,55.5245,55.5245,16233.0
2024-11-12 15:15:00,56.88,56.89,56.85,56.87,21394.0,55.5343,55.544,55.505,55.5245,21394.0
2024-11-12 15:20:00,56.87,56.89,56.86,56.89,14494.0,55.5245,55.544,55.5147,55.544,14494.0
2024-11-12 15:25:00,56.89,56.89,56.85,56.88,27297.0,55.544,55.544,55.505,55.5343,27297.0
2024-11-12 15:30:00,56.87,56.9,56.86,56.89,19115.0,55.5245,55.5538,55.5147,55.544,19115.0
2024-11-12 15:35:00,56.89,56.92,56.86,56.91,36667.0,55.544,55.5733,55.5147,55.5636,36667.0
2024-11-12 15:40:00,56.91,56.93,56.9,56.93,46811.0,55.5636,55.5831,55.5538,55.5831,46811.0
2024-11-12 15:45:00,56.94,56.99,56.93,56.98,44016.0,55.5928,55.6417,55.5831,55.6319,44016.0
2024-11-12 15:50:00,56.98,56.99,56.92,56.95,134403.0,55.6319,55.6417,55.5733,55.6026,134403.0
2024-11-12 15:55:00,56.95,56.95,56.84,56.85,230611.0,55.6026,55.6026,55.4952,55.505,230611.0
2024-11-13 09:30:00,56.4,56.45,56.32,56.34,125495.0,55.0656,55.1144,54.9875,55.007,125495.0
2024-11-13 09:35:00,56.33,56.35,56.24,56.32,232361.0,54.9973,55.0168,54.9094,54.9875,232361.0
2024-11-13 09:40:00,56.32,56.42,56.27,56.42,315074.0,54.9875,55.0851,54.9387,55.0851,315074.0
2024-11-13 09:45:00,56.42,56.42,56.25,56.26,117015.0,55.0851,55.0851,54.9192,54.9289,117015.0
2024-11-13 09:50:00,56.27,56.27,56.06,56.11,191132.0,54.9387,54.9387,54.7337,54.7825,191132.0
2024-11-13 09:55:00,56.11,56.19,56.09,56.14,67307.0,54.7825,54.8606,54.763,54.8118,67307.0
2024-11-13 10:00:00,56.13,56.13,56.01,56.03,65053.0,54.802,54.802,54.6848,54.7044,65053.0
2024-11-13 10:05:00,56.03,56.03,55.82,55.93,156771.0,54.7044,54.7044,54.4993,54.6067,156771.0
2024-11-13 10:10:00,55.93,56.05,55.92,55.98,88347.0,54.6067,54.7239,54.597,54.6556,88347.0
2024-11-13 10:15:00,55.99,56.06,55.99,55.99,53915.0,54.6653,54.7337,54.6653,54.6653,53915.0
2024-11-13 10:20:00,55.98,55.98,55.86,55.93,104420.0,54.6556,54.6556,54.5384,54.6067,104420.0
2024-11-13 10:25:00,55.92,55.93,55.84,55.9,75581.0,54.597,54.6067,54.5189,54.5775,75581.0
2024-11-13 10:30:00,55.9,56.09,55.88,56.05,108974.0,54.5775,54.763,54.5579,54.7239,108974.0
2024-11-13 10:35:00,56.04,56.1,56.0,56.01,47597.0,54.7141,54.7727,54.6751,54.6848,47597.0
2024-11-13 10:40:00,56.01,56.07,55.91,56.05,58708.0,54.6848,54.7434,54.5872,54.7239,58708.0
2024-11-13 10:45:00,56.05,56.1,56.01,56.05,83584.0,54.7239,54.7727,54.6848,54.7239,83584.0
2024-11-13 10:50:00,56.05,56.08,56.03,56.05,60811.0,54.7239,54.7532,54.7044,54.7239,60811.0
2024-11-13 10:55:00,56.05,56.13,56.04,56.11,58518.0,54.7239,54.802,54.7141,54.7825,58518.0
2024-11-13 11:00:00,56.12,56.14,56.1,56.11,34187.0,54.7922,54.8118,54.7727,54.7825,34187.0
2024-11-13 11:05:00,56.1,56.1,56.05,56.1,59292.0,54.7727,54.7727,54.7239,54.7727,59292.0
2024-11-13 11:10:00,56.09,56.1,56.04,56.04,30127.0,54.763,54.7727,54.7141,54.7141,30127.0
2024-11-13 11:15:00,56.04,56.06,55.98,56.0,64187.0,54.7141,54.7337,54.6556,54.6751,64187.0
2024-11-13 11:20:00,56.0,56.02,55.96,56.02,33143.0,54.6751,54.6946,54.636,54.6946,33143.0
2024-11-13 11:25:00,56.02,56.1,56.02,56.08,26880.0,54.6946,54.7727,54.6946,54.7532,26880.0
2024-11-13 11:30:00,56.08,56.12,56.07,56.1,64194.0,54.7532,54.7922,54.7434,54.7727,64194.0
2024-11-13 11:35:00,56.09,56.11,56.02,56.04,83760.0,54.763,54.7825,54.6946,54.7141,83760.0
2024-11-13 11:40:00,56.04,56.04,55.98,55.99,31457.0,54.7141,54.7141,54.6556,54.6653,31457.0
2024-11-13 11:45:00,55.99,56.07,55.99,56.06,38187.0,54.6653,54.7434,54.6653,54.7337,38187.0
2024-11-13 11:50:00,56.05,56.06,56.03,56.05,11580.0,54.7239,54.7337,54.7044,54.7239,11580.0
2024-11-13 11:55:00,56.04,56.05,55.98,56.05,21258.0,54.7141,54.7239,54.6556,54.7239,21258.0
2024-11-13 12:00:00,56.04,56.05,56.02,56.03,16940.0,54.7141,54.7239,54.6946,54.7044,16940.0
2024-11-13 12:05:00,56.03,56.11,56.02,56.09,39598.0,54.7044,54.7825,54.6946,54.763,39598.0
2024-11-13 12:10:00,56.08,56.11,56.07,56.11,35799.0,54.7532,54.7825,54.7434,54.7825,35799.0
2024-11-13 12:15:00,56.11,56.14,56.07,56.07,55346.0,54.7825,54.8118,54.7434,54.7434,55346.0
2024-11-13 12:20:00,56.07,56.08,56.01,56.03,42935.0,54.7434,54.7532,54.6848,54.7044,42935.0
2024-11-13 12:25:00,56.03,56.04,55.98,56.0,26411.0,54.7044,54.7141,54.6556,54.6751,26411.0
2024-11-13 12:30:00,55.98,56.03,55.97,56.01,28878.0,54.6556,54.7044,54.6458,54.6848,28878.0
2024-11-13 12:35:00,56.01,56.04,56.0,56.02,34104.0,54.6848,54.7141,54.6751,54.6946,34104.0
2024-11-13 12:40:00,56.03,56.03,55.99,56.01,24292.0,54.7044,54.7044,54.6653,54.6848,24292.0
2024-11-13 12:45:00,56.01,56.08,56.0,56.05,49375.0,54.6848,54.7532,54.6751,54.7239,49375.0
2024-11-13 12:50:00,56.05,56.06,56.02,56.04,11272.0,54.7239,54.7337,54.6946,54.7141,11272.0
2024-11-13 12:55:00,56.03,56.06,56.03,56.06,26791.0,54.7044,54.7337,54.7044,54.7337,26791.0
2024-11-13 13:00:00,56.06,56.06,56.0,56.01,144753.0,54.7337,54.7337,54.6751,54.6848,144753.0
2024-11-13 13:05:00,56.01,56.01,55.95,55.96,27688.0,54.6848,54.6848,54.6263,54.636,27688.0
2024-11-13 13:10:00,55.95,55.97,55.92,55.95,38091.0,54.6263,54.6458,54.597,54.6263,38091.0
2024-11-13 13:15:00,55.95,55.95,55.91,55.94,18484.0,54.6263,54.6263,54.5872,54.6165,18484.0
2024-11-13 13:20:00,55.95,55.95,55.9,55.94,17240.0,54.6263,54.6263,54.5775,54.6165,17240.0
2024-11-13 13:25:00,55.94,55.94,55.92,55.93,18559.0,54.6165,54.6165,54.597,54.6067,18559.0
2024-11-13 13:30:00,55.93,55.95,55.92,55.95,30852.0,54.6067,54.6263,54.597,54.6263,30852.0
2024-11-13 13:35:00,55.95,55.95,55.9,55.91,33516.0,54.6263,54.6263,54.5775,54.5872,33516.0
2024-11-13 13:40:00,55.91,55.93,55.88,55.93,27409.0,54.5872,54.6067,54.5579,54.6067,27409.0
2024-11-13 13:45:00,55.93,55.96,55.92,55.95,14592.0,54.6067,54.636,54.597,54.6263,14592.0
2024-11-13 13:50:00,55.95,55.97,55.94,55.97,10910.0,54.6263,54.6458,54.6165,54.6458,10910.0
2024-11-13 13:55:00,55.96,55.96,55.9,55.91,18368.0,54.636,54.636,54.5775,54.5872,18368.0
2024-11-13 14:00:00,55.91,55.92,55.89,55.91,42183.0,54.5872,54.597,54.5677,54.5872,42183.0
2024-11-13 14:05:00,55.91,55.93,55.89,55.91,26444.0,54.5872,54.6067,54.5677,54.5872,26444.0
2024-11-13 14:10:00,55.91,55.92,55.88,55.91,28304.0,54.5872,54.597,54.5579,54.5872,28304.0
2024-11-13 14:15:00,55.91,55.93,55.85,55.86,31465.0,54.5872,54.6067,54.5286,54.5384,31465.0
2024-11-13 14:20:00,55.86,55.92,55.85,55.91,16582.0,54.5384,54.597,54.5286,54.5872,16582.0
2024-11-13 14:25:00,55.9,55.91,55.87,55.88,31040.0,54.5775,54.5872,54.5482,54.5579,31040.0
2024-11-13 14:30:00,55.88,55.89,55.84,55.88,28078.0,54.5579,54.5677,54.5189,54.5579,28078.0
2024-11-13 14:35:00,55.88,55.88,55.83,55.84,32943.0,54.5579,54.5579,54.5091,54.5189,32943.0
2024-11-13 14:40:00,55.83,55.83,55.79,55.81,33253.0,54.5091,54.5091,54.4701,54.4896,33253.0
2024-11-13 14:45:00,55.81,55.84,55.81,55.83,52371.0,54.4896,54.5189,54.4896,54.5091,52371.0
2024-11-13 14:50:00,55.83,55.84,55.81,55.83,22801.0,54.5091,54.5189,54.4896,54.5091,22801.0
2024-11-13 14:55:00,55.82,55.86,55.8,55.86,48307.0,54.4993,54.5384,54.4798,54.5384,48307.0
2024-11-13 15:00:00,55.85,55.86,55.81,55.83,33208.0,54.5286,54.5384,54.4896,54.5091,33208.0
2024-11-13 15:05:00,55.83,55.87,55.81,55.87,21901.0,54.5091,54.5482,54.4896,54.5482,21901.0
2024-11-13 15:10:00,55.87,55.9,55.86,55.9,20061.0,54.5482,54.5775,54.5384,54.5775,20061.0
2024-11-13 15:15:00,55.9,55.92,55.9,55.92,17769.0,54.5775,54.597,54.5775,54.597,17769.0
2024-11-13 15:20:00,55.92,55.95,55.89,55.9,28543.0,54.597,54.6263,54.5677,54.5775,28543.0
2024-11-13 15:25:00,55.9,55.91,55.89,55.91,26162.0,54.5775,54.5872,54.5677,54.5872,26162.0
2024-11-13 15:30:00,55.9,55.93,55.87,55.93,28662.0,54.5775,54.6067,54.5482,54.6067,28662.0
2024-11-13 15:35:00,55.93,55.97,55.93,55.96,35341.0,54.6067,54.6458,54.6067,54.636,35341.0
2024-11-13 15:40:00,55.96,55.97,55.94,55.96,35734.0,54.636,54.6458,54.6165,54.636,35734.0
2024-11-13 15:45:00,55.96,55.97,55.92,55.93,79696.0,54.636,54.6458,54.597,54.6067,79696.0
2024-11-13 15:50:00,55.93,55.93,55.85,55.88,93822.0,54.6067,54.6067,54.5286,54.5579,93822.0
2024-11-13 15:55:00,55.88,55.92,55.86,55.89,296247.0,54.5579,54.597,54.5384,54.5677,296247.0
2024-11-14 09:30:00,56.32,56.42,56.28,56.41,184036.0,54.9875,55.0851,54.9485,55.0754,184036.0
2024-11-14 09:35:00,56.42,56.43,56.34,56.36,54628.0,55.0851,55.0949,55.007,55.0266,54628.0
2024-11-14 09:40:00,56.36,56.37,56.14,56.17,122471.0,55.0266,55.0363,54.8118,54.8411,122471.0
2024-11-14 09:45:00,56.18,56.22,56.13,56.18,58282.0,54.8508,54.8899,54.802,54.8508,58282.0
2024-11-14 09:50:00,56.19,56.25,56.11,56.16,73308.0,54.8606,54.9192,54.7825,54.8313,73308.0
2024-11-14 09:55:00,56.16,56.18,56.12,56.13,47327.0,54.8313,54.8508,54.7922,54.802,47327.0
2024-11-14 10:00:00,56.13,56.23,56.11,56.22,39709.0,54.802,54.8996,54.7825,54.8899,39709.0
2024-11-14 10:05:00,56.22,56.3,56.17,56.2,33672.0,54.8899,54.968,54.8411,54.8704,33672.0
2024-11-14 10:10:00,56.2,56.29,56.19,56.22,49427.0,54.8704,54.9582,54.8606,54.8899,49427.0
2024-11-14 10:15:00,56.23,56.23,56.16,56.16,35583.0,54.8996,54.8996,54.8313,54.8313,35583.0
2024-11-14 10:20:00,56.19,56.26,56.18,56.23,21134.0,54.8606,54.9289,54.8508,54.8996,21134.0
2024-11-14 10:25:00,56.23,56.33,56.22,56.33,22678.0,54.8996,54.9973,54.8899,54.9973,22678.0
2024-11-14 10:30:00,56.33,56.33,56.26,56.27,18355.0,54.9973,54.9973,54.9289,54.9387,18355.0
2024-11-14 10:35:00,56.26,56.28,56.24,56.25,32355.0,54.9289,54.9485,54.9094,54.9192,32355.0
2024-11-14 10:40:00,56.24,56.25,56.09,56.16,715575.0,54.9094,54.9192,54.763,54.8313,715575.0
2024-11-14 10:45:00,56.16,56.19,56.14,56.19,38900.0,54.8313,54.8606,54.8118,54.8606,38900.0
2024-11-14 10:50:00,56.19,56.26,56.15,56.19,44874.0,54.8606,54.9289,54.8215,54.8606,44874.0
2024-11-14 10:55:00,56.19,56.2,56.13,56.16,86279.0,54.8606,54.8704,54.802,54.8313,86279.0
2024-11-14 11:00:00,56.16,56.22,56.08,56.1,81537.0,54.8313,54.8899,54.7532,54.7727,81537.0
2024-11-14 11:05:00,56.1,56.21,56.1,56.19,29585.0,54.7727,54.8801,54.7727,54.8606,29585.0
2024-11-14 11:10:00,56.2,56.21,56.17,56.2,29632.0,54.8704,54.8801,54.8411,54.8704,29632.0
2024-11-14 11:15:00,56.19,56.25,56.19,56.25,26118.0,54.8606,54.9192,54.8606,54.9192,26118.0
2024-11-14 11:20:00,56.25,56.28,56.24,56.27,55481.0,54.9192,54.9485,54.9094,54.9387,55481.0
2024-11-14 11:25:00,56.29,56.29,56.23,56.23,10640.0,54.9582,54.9582,54.8996,54.8996,10640.0
2024-11-14 11:30:00,56.22,56.24,56.18,56.19,27579.0,54.8899,54.9094,54.8508,54.8606,27579.0
2024-11-14 11:35:00,56.18,56.2,56.17,56.18,19668.0,54.8508,54.8704,54.8411,54.8508,19668.0
2024-11-14 11:40:00,56.18,56.18,56.1,56.1,25129.0,54.8508,54.8508,54.7727,54.7727,25129.0
2024-11-14 11:45:00,56.1,56.14,56.07,56.09,12070.0,54.7727,54.8118,54.7434,54.763,12070.0
2024-11-14 11:50:00,56.11,56.11,56.02,56.02,9698.0,54.7825,54.7825,54.6946,54.6946,9698.0
2024-11-14 11:55:00,56.02,56.04,56.01,56.04,12061.0,54.6946,54.7141,54.6848,54.7141,12061.0
2024-11-14 12:00:00,56.04,56.05,55.99,56.02,13419.0,54.7141,54.7239,54.6653,54.6946,13419.0
2024-11-14 12:05:00,56.03,56.08,56.02,56.07,8900.0,54.7044,54.7532,54.6946,54.7434,8900.0
2024-11-14 12:10:00,56.07,56.08,56.02,56.03,10828.0,54.7434,54.7532,54.6946,54.7044,10828.0
2024-11-14 12:15:00,56.02,56.02,55.96,56.01,12062.0,54.6946,54.6946,54.636,54.6848,12062.0
2024-11-14 12:20:00,56.01,56.01,55.97,55.99,8752.0,54.6848,54.6848,54.6458,54.6653,8752.0
2024-11-14 12:25:00,55.98,56.03,55.98,56.01,10328.0,54.6556,54.7044,54.6556,54.6848,10328.0
2024-11-14 12:30:00,56.01,56.01,55.92,55.95,16196.0,54.6848,54.6848,54.597,54.6263,16196.0
2024-11-14 12:35:00,55.96,56.03,55.95,56.03,6921.0,54.636,54.7044,54.6263,54.7044,6921.0
2024-11-14 12:40:00,56.02,56.04,56.01,56.04,10724.0,54.6946,54.7141,54.6848,54.7141,10724.0
2024-11-14 12:45:00,56.05,56.05,55.95,55.95,7373.0,54.7239,54.7239,54.6263,54.6263,7373.0
2024-11-14 12:50:00,55.94,56.05,55.93,56.05,7385.0,54.6165,54.7239,54.6067,54.7239,7385.0
2024-11-14 12:55:00,56.05,56.07,56.04,56.07,4225.0,54.7239,54.7434,54.7141,54.7434,4225.0
2024-11-14 13:00:00,56.07,56.07,56.02,56.05,7067.0,54.7434,54.7434,54.6946,54.7239,7067.0
2024-11-14 13:05:00,56.05,56.09,56.05,56.09,12862.0,54.7239,54.763,54.7239,54.763,12862.0
2024-11-14 13:10:00,56.09,56.12,56.08,56.08,16528.0,54.763,54.7922,54.7532,54.7532,16528.0
2024-11-14 13:15:00,56.09,56.1,56.05,56.05,13081.0,54.763,54.7727,54.7239,54.7239,13081.0
2024-11-14 13:20:00,56.05,56.08,56.04,56.07,8963.0,54.7239,54.7532,54.7141,54.7434,8963.0
2024-11-14 13:25:00,56.07,56.07,55.99,55.99,12666.0,54.7434,54.7434,54.6653,54.6653,12666.0
2024-11-14 13:30:00,55.98,56.01,55.98,56.0,21821.0,54.6556,54.6848,54.6556,54.6751,21821.0
2024-11-14 13:35:00,55.99,56.03,55.99,56.0,13174.0,54.6653,54.7044,54.6653,54.6751,13174.0
2024-11-14 13:40:00,56.0,56.03,55.99,56.03,14163.0,54.6751,54.7044,54.6653,54.7044,14163.0
2024-11-14 13:45:00,56.03,56.03,55.99,56.01,13353.0,54.7044,54.7044,54.6653,54.6848,13353.0
2024-11-14 13:50:00,56.01,56.03,55.98,55.98,33426.0,54.6848,54.7044,54.6556,54.6556,33426.0
2024-11-14 13:55:00,55.98,55.99,55.92,55.93,37233.0,54.6556,54.6653,54.597,54.6067,37233.0
2024-11-14 14:00:00,55.93,56.07,55.92,56.06,30474.0,54.6067,54.7434,54.597,54.7337,30474.0
2024-11-14 14:05:00,56.07,56.08,56.05,56.07,18106.0,54.7434,54.7532,54.7239,54.7434,18106.0
2024-11-14 14:10:00,56.06,56.06,56.02,56.03,26142.0,54.7337,54.7337,54.6946,54.7044,26142.0
2024-11-14 14:15:00,56.03,56.06,56.02,56.06,23520.0,54.7044,54.7337,54.6946,54.7337,23520.0
2024-11-14 14:20:00,56.05,56.07,56.03,56.03,18604.0,54.7239,54.7434,54.7044,54.7044,18604.0
2024-11-14 14:25:00,56.03,56.06,56.02,56.05,25708.0,54.7044,54.7337,54.6946,54.7239,25708.0
2024-11-14 14:30:00,56.05,56.09,56.05,56.07,30542.0,54.7239,54.763,54.7239,54.7434,30542.0
2024-11-14 14:35:00,56.07,56.1,56.06,56.1,15633.0,54.7434,54.7727,54.7337,54.7727,15633.0
2024-11-14 14:40:00,56.1,56.11,56.05,56.05,27855.0,54.7727,54.7825,54.7239,54.7239,27855.0
2024-11-14 14:45:00,56.05,56.06,56.0,56.01,19793.0,54.7239,54.7337,54.6751,54.6848,19793.0
2024-11-14 14:50:00,56.01,56.1,56.0,56.08,23704.0,54.6848,54.7727,54.6751,54.7532,23704.0
2024-11-14 14:55:00,56.08,56.09,56.05,56.06,19750.0,54.7532,54.763,54.7239,54.7337,19750.0
2024-11-14 15:00:00,56.05,56.06,55.83,55.84,97389.0,54.7239,54.7337,54.5091,54.5189,97389.0
2024-11-14 15:05:00,55.85,55.85,55.69,55.71,66566.0,54.5286,54.5286,54.3724,54.3919,66566.0
2024-11-14 15:10:00,55.72,55.8,55.71,55.75,43948.0,54.4017,54.4798,54.3919,54.431,43948.0
2024-11-14 15:15:00,55.75,55.92,55.75,55.91,35444.0,54.431,54.597,54.431,54.5872,35444.0
2024-11-14 15:20:00,55.88,55.89,55.83,55.87,17967.0,54.5579,54.5677,54.5091,54.5482,17967.0
2024-11-14 15:25:00,55.86,55.89,55.81,55.87,30923.0,54.5384,54.5677,54.4896,54.5482,30923.0
2024-11-14 15:30:00,55.87,55.9,55.77,55.79,37937.0,54.5482,54.5775,54.4505,54.4701,37937.0
2024-11-14 15:35:00,55.76,55.82,55.73,55.77,20906.0,54.4408,54.4993,54.4115,54.4505,20906.0
2024-11-14 15:40:00,55.77,55.81,55.73,55.76,33218.0,54.4505,54.4896,54.4115,54.4408,33218.0
2024-11-14 15:45:00,55.76,55.77,55.68,55.7,37238.0,54.4408,54.4505,54.3627,54.3822,37238.0
2024-11-14 15:50:00,55.7,55.76,55.7,55.73,94422.0,54.3822,54.4408,54.3822,54.4115,94422.0
2024-11-14 15:55:00,55.72,55.75,55.7,55.72,146606.0,54.4017,54.431,54.3822,54.4017,146606.0
2024-11-15 09:30:00,56.46,56.56,56.24,56.24,811393.0,55.1242,55.2218,54.9094,54.9094,811393.0
2024-11-15 09:35:00,56.23,56.26,56.12,56.16,205023.0,54.8996,54.9289,54.7922,54.8313,205023.0
2024-11-15 09:40:00,56.16,56.26,56.1,56.16,118368.0,54.8313,54.9289,54.7727,54.8313,118368.0
2024-11-15 09:45:00,56.16,56.24,56.13,56.22,103911.0,54.8313,54.9094,54.802,54.8899,103911.0
2024-11-15 09:50:00,56.22,56.22,56.18,56.18,122828.0,54.8899,54.8899,54.8508,54.8508,122828.0
2024-11-15 09:55:00,56.18,56.2,56.11,56.14,128204.0,54.8508,54.8704,54.7825,54.8118,128204.0
2024-11-15 10:00:00,56.13,56.15,56.09,56.13,64071.0,54.802,54.8215,54.763,54.802,64071.0
2024-11-15 10:05:00,56.14,56.21,56.13,56.17,42953.0,54.8118,54.8801,54.802,54.8411,42953.0
2024-11-15 10:10:00,56.17,56.19,56.11,56.15,51394.0,54.8411,54.8606,54.7825,54.8215,51394.0
2024-11-15 10:15:00,56.15,56.18,56.1,56.13,42056.0,54.8215,54.8508,54.7727,54.802,42056.0
2024-11-15 10:20:00,56.14,56.17,56.09,56.16,113154.0,54.8118,54.8411,54.763,54.8313,113154.0
2024-11-15 10:25:00,56.16,56.23,56.15,56.21,60184.0,54.8313,54.8996,54.8215,54.8801,60184.0
2024-11-15 10:30:00,56.22,56.25,56.19,56.2,33928.0,54.8899,54.9192,54.8606,54.8704,33928.0
2024-11-15 10:35:00,56.2,56.2,56.1,56.14,65169.0,54.8704,54.8704,54.7727,54.8118,65169.0
2024-11-15 10:40:00,56.14,56.18,56.08,56.1,130671.0,54.8118,54.8508,54.7532,54.7727,130671.0
2024-11-15 10:45:00,56.1,56.18,56.09,56.16,52834.0,54.7727,54.8508,54.763,54.8313,52834.0
2024-11-15 10:50:00,56.16,56.23,56.15,56.15,44494.0,54.8313,54.8996,54.8215,54.8215,44494.0
2024-11-15 10:55:00,56.16,56.23,56.15,56.22,80963.0,54.8313,54.8996,54.8215,54.8899,80963.0
2024-11-15 11:00:00,56.23,56.29,56.2,56.27,43277.0,54.8996,54.9582,54.8704,54.9387,43277.0
2024-11-15 11:05:00,56.27,56.31,56.25,56.25,45416.0,54.9387,54.9778,54.9192,54.9192,45416.0
2024-11-15 11:10:00,56.26,56.35,56.25,56.34,95133.0,54.9289,55.0168,54.9192,55.007,95133.0
2024-11-15 11:15:00,56.34,56.36,56.3,56.33,47349.0,55.007,55.0266,54.968,54.9973,47349.0
2024-11-15 11:20:00,56.34,56.37,56.3,56.37,28143.0,55.007,55.0363,54.968,55.0363,28143.0
2024-11-15 11:25:00,56.37,56.38,56.34,56.36,22471.0,55.0363,55.0461,55.007,55.0266,22471.0
2024-11-15 11:30:00,56.36,56.36,56.31,56.32,128376.0,55.0266,55.0266,54.9778,54.9875,128376.0
2024-11-15 11:35:00,56.32,56.32,56.25,56.25,48072.0,54.9875,54.9875,54.9192,54.9192,48072.0
2024-11-15 11:40:00,56.26,56.27,56.19,56.22,52316.0,54.9289,54.9387,54.8606,54.8899,52316.0
2024-11-15 11:45:00,56.23,56.28,56.2,56.23,66161.0,54.8996,54.9485,54.8704,54.8996,66161.0
2024-11-15 11:50:00,56.23,56.26,56.21,56.23,18627.0,54.8996,54.9289,54.8801,54.8996,18627.0
2024-11-15 11:55:00,56.24,56.24,56.17,56.21,21577.0,54.9094,54.9094,54.8411,54.8801,21577.0
2024-11-15 12:00:00,56.22,56.24,56.2,56.21,14076.0,54.8899,54.9094,54.8704,54.8801,14076.0
2024-11-15 12:05:00,56.21,56.23,56.18,56.21,26332.0,54.8801,54.8996,54.8508,54.8801,26332.0
2024-11-15 12:10:00,56.22,56.24,56.2,56.24,13950.0,54.8899,54.9094,54.8704,54.9094,13950.0
2024-11-15 12:15:00,56.24,56.27,56.21,56.23,344598.0,54.9094,54.9387,54.8801,54.8996,344598.0
2024-11-15 12:20:00,56.23,56.25,56.22,56.22,12126.0,54.8996,54.9192,54.8899,54.8899,12126.0
2024-11-15 12:25:00,56.23,56.23,56.2,56.21,9228.0,54.8996,54.8996,54.8704,54.8801,9228.0
2024-11-15 12:30:00,56.21,56.24,56.18,56.23,24245.0,54.8801,54.9094,54.8508,54.8996,24245.0
2024-11-15 12:35:00,56.23,56.24,56.19,56.22,22217.0,54.8996,54.9094,54.8606,54.8899,22217.0
2024-11-15 12:40:00,56.21,56.22,56.17,56.22,30219.0,54.8801,54.8899,54.8411,54.8899,30219.0
2024-11-15 12:45:00,56.22,56.22,56.16,56.18,28780.0,54.8899,54.8899,54.8313,54.8508,28780.0
2024-11-15 12:50:00,56.17,56.17,56.11,56.13,37999.0,54.8411,54.8411,54.7825,54.802,37999.0
2024-11-15 12:55:00,56.13,56.16,56.12,56.16,18237.0,54.802,54.8313,54.7922,54.8313,18237.0
2024-11-15 13:00:00,56.16,56.16,56.13,56.14,19660.0,54.8313,54.8313,54.802,54.8118,19660.0
2024-11-15 13:05:00,56.14,56.15,56.11,56.15,60337.0,54.8118,54.8215,54.7825,54.8215,60337.0
2024-11-15 13:10:00,56.14,56.16,56.12,56.13,44395.0,54.8118,54.8313,54.7922,54.802,44395.0
2024-11-15 13:15:00,56.13,56.15,56.12,56.12,14708.0,54.802,54.8215,54.7922,54.7922,14708.0
2024-11-15 13:20:00,56.12,56.14,56.08,56.09,27465.0,54.7922,54.8118,54.7532,54.763,27465.0
2024-11-15 13:25:00,56.09,56.11,56.08,56.11,29287.0,54.763,54.7825,54.7532,54.7825,29287.0
2024-11-15 13:30:00,56.1,56.1,56.04,56.04,16167.0,54.7727,54.7727,54.7141,54.7141,16167.0
2024-11-15 13:35:00,56.05,56.06,56.03,56.05,35086.0,54.7239,54.7337,54.7044,54.7239,35086.0
2024-11-15 13:40:00,56.06,56.07,56.04,56.05,17621.0,54.7337,54.7434,54.7141,54.7239,17621.0
2024-11-15 13:45:00,56.05,56.06,56.01,56.01,47645.0,54.7239,54.7337,54.6848,54.6848,47645.0
2024-11-15 13:50:00,56.01,56.08,56.01,56.06,45088.0,54.6848,54.7532,54.6848,54.7337,45088.0
2024-11-15 13:55:00,56.06,56.08,56.04,56.08,39491.0,54.7337,54.7532,54.7141,54.7532,39491.0
2024-11-15 14:00:00,56.09,56.13,56.08,56.1,66685.0,54.763,54.802,54.7532,54.7727,66685.0
2024-11-15 14:05:00,56.1,56.15,56.09,56.12,23436.0,54.7727,54.8215,54.763,54.7922,23436.0
2024-11-15 14:10:00,56.12,56.12,56.1,56.11,38282.0,54.7922,54.7922,54.7727,54.7825,38282.0
2024-11-15 14:15:00,56.11,56.13,56.1,56.11,16822.0,54.7825,54.802,54.7727,54.7825,16822.0
2024-11-15 14:20:00,56.12,56.12,56.09,56.1,39125.0,54.7922,54.7922,54.763,54.7727,39125.0
2024-11-15 14:25:00,56.1,56.11,56.07,56.08,40292.0,54.7727,54.7825,54.7434,54.7532,40292.0
2024-11-15 14:30:00,56.08,56.11,56.08,56.11,12929.0,54.7532,54.7825,54.7532,54.7825,12929.0
2024-11-15 14:35:00,56.11,56.15,56.1,56.15,20037.0,54.7825,54.8215,54.7727,54.8215,20037.0
2024-11-15 14:40:00,56.15,56.22,56.15,56.19,32547.0,54.8215,54.8899,54.8215,54.8606,32547.0
2024-11-15 14:45:00,56.19,56.21,56.16,56.19,59044.0,54.8606,54.8801,54.8313,54.8606,59044.0
2024-11-15 14:50:00,56.19,56.19,56.16,56.16,9847.0,54.8606,54.8606,54.8313,54.8313,9847.0
2024-11-15 14:55:00,56.16,56.2,56.16,56.19,10562.0,54.8313,54.8704,54.8313,54.8606,10562.0
2024-11-15 15:00:00,56.2,56.22,56.19,56.22,8244.0,54.8704,54.8899,54.8606,54.8899,8244.0
2024-11-15 15:05:00,56.22,56.25,56.18,56.19,46382.0,54.8899,54.9192,54.8508,54.8606,46382.0
2024-11-15 15:10:00,56.2,56.25,56.19,56.25,20917.0,54.8704,54.9192,54.8606,54.9192,20917.0
2024-11-15 15:15:00,56.25,56.26,56.23,56.25,37719.0,54.9192,54.9289,54.8996,54.9192,37719.0
2024-11-15 15:20:00,56.25,56.27,56.24,56.24,32113.0,54.9192,54.9387,54.9094,54.9094,32113.0
2024-11-15 15:25:00,56.25,56.25,56.17,56.18,29629.0,54.9192,54.9192,54.8411,54.8508,29629.0
2024-11-15 15:30:00,56.19,56.19,56.15,56.17,28758.0,54.8606,54.8606,54.8215,54.8411,28758.0
2024-11-15 15:35:00,56.17,56.19,56.13,56.13,59139.0,54.8411,54.8606,54.802,54.802,59139.0
2024-11-15 15:40:00,56.13,56.15,56.11,56.11,69017.0,54.802,54.8215,54.7825,54.7825,69017.0
2024-11-15 15:45:00,56.11,56.17,56.11,56.16,42404.0,54.7825,54.8411,54.7825,54.8313,42404.0
2024-11-15 15:50:00,56.17,56.24,56.14,56.23,227281.0,54.8411,54.9094,54.8118,54.8996,227281.0
2024-11-15 15:55:00,56.23,56.25,56.19,56.21,201403.0,54.8996,54.9192,54.8606,54.8801,201403.0
2024-11-18 09:30:00,57.46,57.49,57.31,57.39,128822.0,56.1005,56.1298,55.9541,56.0322,128822.0
2024-11-18 09:35:00,57.4,57.5,57.4,57.5,182261.0,56.042,56.1396,56.042,56.1396,182261.0
2024-11-18 09:40:00,57.5,57.5,57.44,57.44,140308.0,56.1396,56.1396,56.081,56.081,140308.0
2024-11-18 09:45:00,57.44,57.48,57.41,57.46,61907.0,56.081,56.1201,56.0517,56.1005,61907.0
2024-11-18 09:50:00,57.46,57.46,57.35,57.37,95006.0,56.1005,56.1005,55.9931,56.0127,95006.0
2024-11-18 09:55:00,57.37,57.4,57.35,57.39,65832.0,56.0127,56.042,55.9931,56.0322,65832.0
2024-11-18 10:00:00,57.4,57.49,57.38,57.48,43642.0,56.042,56.1298,56.0224,56.1201,43642.0
2024-11-18 10:05:00,57.48,57.5,57.47,57.5,53633.0,56.1201,56.1396,56.1103,56.1396,53633.0
2024-11-18 10:10:00,57.5,57.51,57.46,57.49,72473.0,56.1396,56.1494,56.1005,56.1298,72473.0
2024-11-18 10:15:00,57.49,57.53,57.47,57.48,58265.0,56.1298,56.1689,56.1103,56.1201,58265.0
2024-11-18 10:20:00,57.49,57.5,57.4,57.44,37229.0,56.1298,56.1396,56.042,56.081,37229.0
2024-11-18 10:25:00,57.45,57.55,57.45,57.55,16223.0,56.0908,56.1884,56.0908,56.1884,16223.0
2024-11-18 10:30:00,57.55,57.64,57.54,57.63,30800.0,56.1884,56.2763,56.1786,56.2665,30800.0
2024-11-18 10:35:00,57.63,57.64,57.59,57.6,35574.0,56.2665,56.2763,56.2275,56.2372,35574.0
2024-11-18 10:40:00,57.6,57.65,57.57,57.63,25547.0,56.2372,56.286,56.2079,56.2665,25547.0
2024-11-18 10:45:00,57.61,57.66,57.61,57.65,100792.0,56.247,56.2958,56.247,56.286,100792.0
2024-11-18 10:50:00,57.65,57.68,57.64,57.67,68761.0,56.286,56.3153,56.2763,56.3056,68761.0
2024-11-18 10:55:00,57.67,57.69,57.65,57.69,29617.0,56.3056,56.3251,56.286,56.3251,29617.0
2024-11-18 11:00:00,57.69,57.71,57.68,57.71,29209.0,56.3251,56.3446,56.3153,56.3446,29209.0
2024-11-18 11:05:00,57.71,57.73,57.69,57.73,21711.0,56.3446,56.3642,56.3251,56.3642,21711.0
2024-11-18 11:10:00,57.73,57.75,57.71,57.72,20580.0,56.3642,56.3837,56.3446,56.3544,20580.0
2024-11-18 11:15:00,57.71,57.75,57.7,57.75,15670.0,56.3446,56.3837,56.3349,56.3837,15670.0
2024-11-18 11:20:00,57.75,57.78,57.73,57.78,25379.0,56.3837,56.413,56.3642,56.413,25379.0
2024-11-18 11:25:00,57.77,57.77,57.69,57.71,50442.0,56.4032,56.4032,56.3251,56.3446,50442.0
2024-11-18 11:30:00,57.71,57.74,57.7,57.72,47487.0,56.3446,56.3739,56.3349,56.3544,47487.0
2024-11-18 11:35:00,57.71,57.73,57.69,57.71,29770.0,56.3446,56.3642,56.3251,56.3446,29770.0
2024-11-18 11:40:00,57.71,57.72,57.69,57.71,15056.0,56.3446,56.3544,56.3251,56.3446,15056.0
2024-11-18 11:45:00,57.71,57.71,57.59,57.59,39827.0,56.3446,56.3446,56.2275,56.2275,39827.0
2024-11-18 11:50:00,57.6,57.63,57.59,57.63,11429.0,56.2372,56.2665,56.2275,56.2665,11429.0
2024-11-18 11:55:00,57.62,57.64,57.59,57.64,32902.0,56.2568,56.2763,56.2275,56.2763,32902.0
2024-11-18 12:00:00,57.64,57.66,57.62,57.64,27663.0,56.2763,56.2958,56.2568,56.2763,27663.0
2024-11-18 12:05:00,57.63,57.63,57.6,57.63,25923.0,56.2665,56.2665,56.2372,56.2665,25923.0
2024-11-18 12:10:00,57.64,57.66,57.63,57.64,24014.0,56.2763,56.2958,56.2665,56.2763,24014.0
2024-11-18 12:15:00,57.63,57.64,57.6,57.63,29053.0,56.2665,56.2763,56.2372,56.2665,29053.0
2024-11-18 12:20:00,57.63,57.67,57.62,57.65,9962.0,56.2665,56.3056,56.2568,56.286,9962.0
2024-11-18 12:25:00,57.65,57.66,57.64,57.64,26128.0,56.286,56.2958,56.2763,56.2763,26128.0
2024-11-18 12:30:00,57.65,57.65,57.62,57.65,23325.0,56.286,56.286,56.2568,56.286,23325.0
2024-11-18 12:35:00,57.66,57.7,57.65,57.7,24036.0,56.2958,56.3349,56.286,56.3349,24036.0
2024-11-18 12:40:00,57.69,57.72,57.66,57.67,16759.0,56.3251,56.3544,56.2958,56.3056,16759.0
2024-11-18 12:45:00,57.66,57.7,57.64,57.69,17722.0,56.2958,56.3349,56.2763,56.3251,17722.0
2024-11-18 12:50:00,57.69,57.71,57.69,57.71,14338.0,56.3251,56.3446,56.3251,56.3446,14338.0
2024-11-18 12:55:00,57.71,57.76,57.7,57.76,25990.0,56.3446,56.3934,56.3349,56.3934,25990.0
2024-11-18 13:00:00,57.75,57.76,57.73,57.76,19883.0,56.3837,56.3934,56.3642,56.3934,19883.0
2024-11-18 13:05:00,57.75,57.76,57.73,57.75,19611.0,56.3837,56.3934,56.3642,56.3837,19611.0
2024-11-18 13:10:00,57.76,57.78,57.75,57.78,16267.0,56.3934,56.413,56.3837,56.413,16267.0
2024-11-18 13:15:00,57.78,57.82,57.77,57.82,17624.0,56.413,56.452,56.4032,56.452,17624.0
2024-11-18 13:20:00,57.82,57.82,57.79,57.8,46554.0,56.452,56.452,56.4227,56.4325,46554.0
2024-11-18 13:25:00,57.8,57.81,57.78,57.8,17720.0,56.4325,56.4423,56.413,56.4325,17720.0
2024-11-18 13:30:00,57.8,57.8,57.75,57.76,36696.0,56.4325,56.4325,56.3837,56.3934,36696.0
2024-11-18 13:35:00,57.76,57.8,57.75,57.78,26636.0,56.3934,56.4325,56.3837,56.413,26636.0
2024-11-18 13:40:00,57.79,57.79,57.74,57.74,19269.0,56.4227,56.4227,56.3739,56.3739,19269.0
2024-11-18 13:45:00,57.73,57.76,57.71,57.75,24119.0,56.3642,56.3934,56.3446,56.3837,24119.0
2024-11-18 13:50:00,57.75,57.77,57.75,57.76,18752.0,56.3837,56.4032,56.3837,56.3934,18752.0
2024-11-18 13:55:00,57.77,57.8,57.76,57.79,36910.0,56.4032,56.4325,56.3934,56.4227,36910.0
2024-11-18 14:00:00,57.78,57.79,57.74,57.75,15474.0,56.413,56.4227,56.3739,56.3837,15474.0
2024-11-18 14:05:00,57.76,57.78,57.75,57.77,35758.0,56.3934,56.413,56.3837,56.4032,35758.0
2024-11-18 14:10:00,57.77,57.77,57.71,57.71,20542.0,56.4032,56.4032,56.3446,56.3446,20542.0
2024-11-18 14:15:00,57.72,57.72,57.69,57.7,34776.0,56.3544,56.3544,56.3251,56.3349,34776.0
2024-11-18 14:20:00,57.71,57.71,57.66,57.67,27278.0,56.3446,56.3446,56.2958,56.3056,27278.0
2024-11-18 14:25:00,57.68,57.7,57.66,57.7,21965.0,56.3153,56.3349,56.2958,56.3349,21965.0
2024-11-18 14:30:00,57.7,57.73,57.68,57.73,34586.0,56.3349,56.3642,56.3153,56.3642,34586.0
2024-11-18 14:35:00,57.73,57.74,57.7,57.72,29108.0,56.3642,56.3739,56.3349,56.3544,29108.0
2024-11-18 14:40:00,57.72,57.77,57.71,57.77,41630.0,56.3544,56.4032,56.3446,56.4032,41630.0
2024-11-18 14:45:00,57.76,57.79,57.75,57.79,25474.0,56.3934,56.4227,56.3837,56.4227,25474.0
2024-11-18 14:50:00,57.79,57.82,57.78,57.82,49407.0,56.4227,56.452,56.413,56.452,49407.0
2024-11-18 14:55:00,57.82,57.82,57.78,57.8,24913.0,56.452,56.452,56.413,56.4325,24913.0
2024-11-18 15:00:00,57.8,57.82,57.79,57.82,21708.0,56.4325,56.452,56.4227,56.452,21708.0
2024-11-18 15:05:00,57.82,57.82,57.76,57.77,20748.0,56.452,56.452,56.3934,56.4032,20748.0
2024-11-18 15:10:00,57.77,57.8,57.76,57.77,28623.0,56.4032,56.4325,56.3934,56.4032,28623.0
2024-11-18 15:15:00,57.77,57.79,57.75,57.79,23082.0,56.4032,56.4227,56.3837,56.4227,23082.0
2024-11-18 15:20:00,57.79,57.81,57.78,57.8,32116.0,56.4227,56.4423,56.413,56.4325,32116.0
2024-11-18 15:25:00,57.8,57.8,57.79,57.8,8549.0,56.4325,56.4325,56.4227,56.4325,8549.0
2024-11-18 15:30:00,57.8,57.8,57.75,57.76,24336.0,56.4325,56.4325,56.3837,56.3934,24336.0
2024-11-18 15:35:00,57.76,57.78,57.75,57.76,52305.0,56.3934,56.413,56.3837,56.3934,52305.0
2024-11-18 15:40:00,57.76,57.76,57.74,57.76,28557.0,56.3934,56.3934,56.3739,56.3934,28557.0
2024-11-18 15:45:00,57.76,57.78,57.75,57.78,50130.0,56.3934,56.413,56.3837,56.413,50130.0
2024-11-18 15:50:00,57.77,57.77,57.72,57.73,92432.0,56.4032,56.4032,56.3544,56.3642,92432.0
2024-11-18 15:55:00,57.73,57.81,57.73,57.8,277924.0,56.3642,56.4423,56.3642,56.4325,277924.0
2024-11-19 09:30:00,57.28,57.38,57.27,57.32,47521.0,55.9248,56.0224,55.915,55.9639,47521.0
2024-11-19 09:35:00,57.3,57.33,57.25,57.33,32757.0,55.9443,55.9736,55.8955,55.9736,32757.0
2024-11-19 09:40:00,57.32,57.41,57.3,57.4,14946.0,55.9639,56.0517,55.9443,56.042,14946.0
2024-11-19 09:45:00,57.39,57.43,57.3,57.33,20095.0,56.0322,56.0713,55.9443,55.9736,20095.0
2024-11-19 09:50:00,57.32,57.34,57.24,57.28,19027.0,55.9639,55.9834,55.8857,55.9248,19027.0
2024-11-19 09:55:00,57.28,57.32,57.26,57.3,14825.0,55.9248,55.9639,55.9053,55.9443,14825.0
2024-11-19 10:00:00,57.31,57.31,57.24,57.27,30190.0,55.9541,55.9541,55.8857,55.915,30190.0
2024-11-19 10:05:00,57.27,57.33,57.27,57.33,14715.0,55.915,55.9736,55.915,55.9736,14715.0
2024-11-19 10:10:00,57.34,57.38,57.31,57.35,12590.0,55.9834,56.0224,55.9541,55.9931,12590.0
2024-11-19 10:15:00,57.34,57.36,57.3,57.35,15162.0,55.9834,56.0029,55.9443,55.9931,15162.0
2024-11-19 10:20:00,57.34,57.37,57.3,57.37,12838.0,55.9834,56.0127,55.9443,56.0127,12838.0
2024-11-19 10:25:00,57.37,57.42,57.34,57.42,18820.0,56.0127,56.0615,55.9834,56.0615,18820.0
2024-11-19 10:30:00,57.43,57.47,57.4,57.44,30536.0,56.0713,56.1103,56.042,56.081,30536.0
2024-11-19 10:35:00,57.45,57.55,57.42,57.55,35336.0,56.0908,56.1884,56.0615,56.1884,35336.0
2024-11-19 10:40:00,57.55,57.59,57.5,57.58,51818.0,56.1884,56.2275,56.1396,56.2177,51818.0
2024-11-19 10:45:00,57.58,57.59,57.54,57.57,20688.0,56.2177,56.2275,56.1786,56.2079,20688.0
2024-11-19 10:50:00,57.57,57.59,57.54,57.55,42508.0,56.2079,56.2275,56.1786,56.1884,42508.0
2024-11-19 10:55:00,57.55,57.58,57.54,57.57,44560.0,56.1884,56.2177,56.1786,56.2079,44560.0
2024-11-19 11:00:00,57.57,57.59,57.54,57.58,68401.0,56.2079,56.2275,56.1786,56.2177,68401.0
2024-11-19 11:05:00,57.59,57.61,57.58,57.6,13454.0,56.2275,56.247,56.2177,56.2372,13454.0
2024-11-19 11:10:00,57.59,57.62,57.57,57.57,11705.0,56.2275,56.2568,56.2079,56.2079,11705.0
2024-11-19 11:15:00,57.58,57.65,57.58,57.64,22852.0,56.2177,56.286,56.2177,56.2763,22852.0
2024-11-19 11:20:00,57.64,57.66,57.61,57.65,27424.0,56.2763,56.2958,56.247,56.286,27424.0
2024-11-19 11:25:00,57.65,57.65,57.62,57.63,21945.0,56.286,56.286,56.2568,56.2665,21945.0
2024-11-19 11:30:00,57.63,57.63,57.59,57.6,38190.0,56.2665,56.2665,56.2275,56.2372,38190.0
2024-11-19 11:35:00,57.6,57.61,57.58,57.6,19087.0,56.2372,56.247,56.2177,56.2372,19087.0
2024-11-19 11:40:00,57.6,57.64,57.58,57.59,14639.0,56.2372,56.2763,56.2177,56.2275,14639.0
2024-11-19 11:45:00,57.58,57.6,57.57,57.57,8333.0,56.2177,56.2372,56.2079,56.2079,8333.0
2024-11-19 11:50:00,57.57,57.58,57.52,57.55,18234.0,56.2079,56.2177,56.1591,56.1884,18234.0
2024-11-19 11:55:00,57.55,57.59,57.54,57.56,36548.0,56.1884,56.2275,56.1786,56.1982,36548.0
2024-11-19 12:00:00,57.56,57.57,57.52,57.55,24747.0,56.1982,56.2079,56.1591,56.1884,24747.0
2024-11-19 12:05:00,57.55,57.59,57.53,57.59,31491.0,56.1884,56.2275,56.1689,56.2275,31491.0
2024-11-19 12:10:00,57.59,57.62,57.56,57.62,23091.0,56.2275,56.2568,56.1982,56.2568,23091.0
2024-11-19 12:15:00,57.62,57.63,57.57,57.6,10440.0,56.2568,56.2665,56.2079,56.2372,10440.0
2024-11-19 12:20:00,57.59,57.6,57.52,57.56,25590.0,56.2275,56.2372,56.1591,56.1982,25590.0
2024-11-19 12:25:00,57.56,57.59,57.55,57.58,9746.0,56.1982,56.2275,56.1884,56.2177,9746.0
2024-11-19 12:30:00,57.57,57.62,57.56,57.62,19759.0,56.2079,56.2568,56.1982,56.2568,19759.0
2024-11-19 12:35:00,57.61,57.61,57.58,57.6,11495.0,56.247,56.247,56.2177,56.2372,11495.0
2024-11-19 12:40:00,57.59,57.6,57.55,57.57,11340.0,56.2275,56.2372,56.1884,56.2079,11340.0
2024-11-19 12:45:00,57.57,57.57,57.52,57.54,20026.0,56.2079,56.2079,56.1591,56.1786,20026.0
2024-11-19 12:50:00,57.53,57.54,57.52,57.54,26567.0,56.1689,56.1786,56.1591,56.1786,26567.0
2024-11-19 12:55:00,57.54,57.54,57.5,57.51,21713.0,56.1786,56.1786,56.1396,56.1494,21713.0
2024-11-19 13:00:00,57.51,57.51,57.45,57.48,15924.0,56.1494,56.1494,56.0908,56.1201,15924.0
2024-11-19 13:05:00,57.48,57.53,57.46,57.52,18447.0,56.1201,56.1689,56.1005,56.1591,18447.0
2024-11-19 13:10:00,57.53,57.54,57.49,57.53,20682.0,56.1689,56.1786,56.1298,56.1689,20682.0
2024-11-19 13:15:00,57.54,57.55,57.51,57.51,19354.0,56.1786,56.1884,56.1494,56.1494,19354.0
2024-11-19 13:20:00,57.52,57.53,57.49,57.49,15860.0,56.1591,56.1689,56.1298,56.1298,15860.0
2024-11-19 13:25:00,57.5,57.55,57.49,57.55,17398.0,56.1396,56.1884,56.1298,56.1884,17398.0
2024-11-19 13:30:00,57.55,57.55,57.5,57.54,8239.0,56.1884,56.1884,56.1396,56.1786,8239.0
2024-11-19 13:35:00,57.55,57.6,57.54,57.6,47991.0,56.1884,56.2372,56.1786,56.2372,47991.0
2024-11-19 13:40:00,57.6,57.61,57.57,57.6,11053.0,56.2372,56.247,56.2079,56.2372,11053.0
2024-11-19 13:45:00,57.61,57.67,57.61,57.66,9253.0,56.247,56.3056,56.247,56.2958,9253.0
2024-11-19 13:50:00,57.67,57.72,57.66,57.69,30461.0,56.3056,56.3544,56.2958,56.3251,30461.0
2024-11-19 13:55:00,57.69,57.72,57.68,57.71,6739.0,56.3251,56.3544,56.3153,56.3446,6739.0
2024-11-19 14:00:00,57.71,57.71,57.67,57.67,3065.0,56.3446,56.3446,56.3056,56.3056,3065.0
2024-11-19 14:05:00,57.67,57.69,57.66,57.68,10200.0,56.3056,56.3251,56.2958,56.3153,10200.0
2024-11-19 14:10:00,57.68,57.71,57.68,57.7,12073.0,56.3153,56.3446,56.3153,56.3349,12073.0
2024-11-19 14:15:00,57.7,57.71,57.64,57.65,32148.0,56.3349,56.3446,56.2763,56.286,32148.0
2024-11-19 14:20:00,57.65,57.72,57.64,57.7,42726.0,56.286,56.3544,56.2763,56.3349,42726.0
2024-11-19 14:25:00,57.7,57.7,57.65,57.65,9740.0,56.3349,56.3349,56.286,56.286,9740.0
2024-11-19 14:30:00,57.65,57.65,57.58,57.61,29409.0,56.286,56.286,56.2177,56.247,29409.0
2024-11-19 14:35:00,57.61,57.62,57.57,57.6,33548.0,56.247,56.2568,56.2079,56.2372,33548.0
2024-11-19 14:40:00,57.6,57.6,57.57,57.59,13070.0,56.2372,56.2372,56.2079,56.2275,13070.0
2024-11-19 14:45:00,57.59,57.63,57.57,57.6,13118.0,56.2275,56.2665,56.2079,56.2372,13118.0
2024-11-19 14:50:00,57.61,57.65,57.6,57.65,10697.0,56.247,56.286,56.2372,56.286,10697.0
2024-11-19 14:55:00,57.65,57.65,57.61,57.61,7133.0,56.286,56.286,56.247,56.247,7133.0
2024-11-19 15:00:00,57.6,57.61,57.55,57.58,18207.0,56.2372,56.247,56.1884,56.2177,18207.0
2024-11-19 15:05:00,57.58,57.62,57.58,57.62,14360.0,56.2177,56.2568,56.2177,56.2568,14360.0
2024-11-19 15:10:00,57.62,57.65,57.61,57.63,19040.0,56.2568,56.286,56.247,56.2665,19040.0
2024-11-19 15:15:00,57.62,57.63,57.6,57.62,10147.0,56.2568,56.2665,56.2372,56.2568,10147.0
2024-11-19 15:20:00,57.62,57.63,57.6,57.6,12625.0,56.2568,56.2665,56.2372,56.2372,12625.0
2024-11-19 15:25:00,57.61,57.64,57.6,57.63,6627.0,56.247,56.2763,56.2372,56.2665,6627.0
2024-11-19 15:30:00,57.62,57.63,57.6,57.62,17366.0,56.2568,56.2665,56.2372,56.2568,17366.0
2024-11-19 15:35:00,57.62,57.65,57.61,57.62,17421.0,56.2568,56.286,56.247,56.2568,17421.0
2024-11-19 15:40:00,57.62,57.63,57.58,57.59,25743.0,56.2568,56.2665,56.2177,56.2275,25743.0
2024-11-19 15:45:00,57.58,57.6,57.57,57.58,28451.0,56.2177,56.2372,56.2079,56.2177,28451.0
2024-11-19 15:50:00,57.58,57.59,57.52,57.54,148118.0,56.2177,56.2275,56.1591,56.1786,148118.0
2024-11-19 15:55:00,57.55,57.56,57.5,57.53,160844.0,56.1884,56.1982,56.1396,56.1689,160844.0
2024-11-20 09:30:00,57.48,57.51,57.42,57.43,172540.0,56.1201,56.1494,56.0615,56.0713,172540.0
2024-11-20 09:35:00,57.42,57.43,57.31,57.32,44749.0,56.0615,56.0713,55.9541,55.9639,44749.0
2024-11-20 09:40:00,57.32,57.38,57.29,57.38,24686.0,55.9639,56.0224,55.9346,56.0224,24686.0
2024-11-20 09:45:00,57.35,57.41,57.34,57.35,31762.0,55.9931,56.0517,55.9834,55.9931,31762.0
2024-11-20 09:50:00,57.35,57.36,57.29,57.3,58516.0,55.9931,56.0029,55.9346,55.9443,58516.0
2024-11-20 09:55:00,57.29,57.31,57.22,57.23,31555.0,55.9346,55.9541,55.8662,55.876,31555.0
2024-11-20 10:00:00,57.26,57.31,57.24,57.26,21705.0,55.9053,55.9541,55.8857,55.9053,21705.0
2024-11-20 10:05:00,57.26,57.26,57.18,57.2,38554.0,55.9053,55.9053,55.8272,55.8467,38554.0
2024-11-20 10:10:00,57.21,57.22,57.17,57.18,19044.0,55.8565,55.8662,55.8174,55.8272,19044.0
2024-11-20 10:15:00,57.19,57.2,57.13,57.18,26823.0,55.8369,55.8467,55.7784,55.8272,26823.0
2024-11-20 10:20:00,57.17,57.23,57.09,57.23,47217.0,55.8174,55.876,55.7393,55.876,47217.0
2024-11-20 10:25:00,57.21,57.26,57.2,57.26,19530.0,55.8565,55.9053,55.8467,55.9053,19530.0
2024-11-20 10:30:00,57.26,57.35,57.25,57.33,25079.0,55.9053,55.9931,55.8955,55.9736,25079.0
2024-11-20 10:35:00,57.33,57.35,57.31,57.35,24485.0,55.9736,55.9931,55.9541,55.9931,24485.0
2024-11-20 10:40:00,57.35,57.37,57.29,57.31,31322.0,55.9931,56.0127,55.9346,55.9541,31322.0
2024-11-20 10:45:00,57.33,57.34,57.31,57.32,24321.0,55.9736,55.9834,55.9541,55.9639,24321.0
2024-11-20 10:50:00,57.32,57.32,57.26,57.28,14513.0,55.9639,55.9639,55.9053,55.9248,14513.0
2024-11-20 10:55:00,57.29,57.3,57.28,57.29,25202.0,55.9346,55.9443,55.9248,55.9346,25202.0
2024-11-20 11:00:00,57.29,57.32,57.26,57.27,90040.0,55.9346,55.9639,55.9053,55.915,90040.0
2024-11-20 11:05:00,57.26,57.26,57.17,57.22,47834.0,55.9053,55.9053,55.8174,55.8662,47834.0
2024-11-20 11:10:00,57.21,57.22,57.14,57.16,44778.0,55.8565,55.8662,55.7881,55.8076,44778.0
2024-11-20 11:15:00,57.17,57.18,57.14,57.17,9496.0,55.8174,55.8272,55.7881,55.8174,9496.0
2024-11-20 11:20:00,57.18,57.18,57.14,57.15,19008.0,55.8272,55.8272,55.7881,55.7979,19008.0
2024-11-20 11:25:00,57.14,57.15,57.06,57.08,31906.0,55.7881,55.7979,55.71,55.7295,31906.0
2024-11-20 11:30:00,57.08,57.08,57.03,57.07,26000.0,55.7295,55.7295,55.6807,55.7198,26000.0
2024-11-20 11:35:00,57.06,57.14,57.02,57.14,11236.0,55.71,55.7881,55.671,55.7881,11236.0
2024-11-20 11:40:00,57.13,57.22,57.13,57.22,9497.0,55.7784,55.8662,55.7784,55.8662,9497.0
2024-11-20 11:45:00,57.23,57.28,57.22,57.28,12432.0,55.876,55.9248,55.8662,55.9248,12432.0
2024-11-20 11:50:00,57.28,57.32,57.27,57.32,5850.0,55.9248,55.9639,55.915,55.9639,5850.0
2024-11-20 11:55:00,57.31,57.32,57.27,57.27,15668.0,55.9541,55.9639,55.915,55.915,15668.0
2024-11-20 12:00:00,57.27,57.28,57.23,57.24,14684.0,55.915,55.9248,55.876,55.8857,14684.0
2024-11-20 12:05:00,57.25,57.25,57.21,57.23,7956.0,55.8955,55.8955,55.8565,55.876,7956.0
2024-11-20 12:10:00,57.23,57.24,57.19,57.19,9782.0,55.876,55.8857,55.8369,55.8369,9782.0
2024-11-20 12:15:00,57.2,57.21,57.19,57.2,3913.0,55.8467,55.8565,55.8369,55.8467,3913.0
2024-11-20 12:20:00,57.19,57.2,57.15,57.17,8222.0,55.8369,55.8467,55.7979,55.8174,8222.0
2024-11-20 12:25:00,57.18,57.26,57.17,57.25,4775.0,55.8272,55.9053,55.8174,55.8955,4775.0
2024-11-20 12:30:00,57.25,57.29,57.24,57.28,8254.0,55.8955,55.9346,55.8857,55.9248,8254.0
2024-11-20 12:35:00,57.28,57.33,57.27,57.3,19600.0,55.9248,55.9736,55.915,55.9443,19600.0
2024-11-20 12:40:00,57.3,57.32,57.28,57.29,4044.0,55.9443,55.9639,55.9248,55.9346,4044.0
2024-11-20 12:45:00,57.3,57.32,57.29,57.32,2354.0,55.9443,55.9639,55.9346,55.9639,2354.0
2024-11-20 12:50:00,57.32,57.32,57.26,57.26,5860.0,55.9639,55.9639,55.9053,55.9053,5860.0
2024-11-20 12:55:00,57.25,57.27,57.23,57.26,8700.0,55.8955,55.915,55.876,55.9053,8700.0
2024-11-20 13:00:00,57.25,57.29,57.23,57.24,24872.0,55.8955,55.9346,55.876,55.8857,24872.0
2024-11-20 13:05:00,57.24,57.27,57.22,57.23,117000.0,55.8857,55.915,55.8662,55.876,117000.0
2024-11-20 13:10:00,57.22,57.26,57.22,57.26,19519.0,55.8662,55.9053,55.8662,55.9053,19519.0
2024-11-20 13:15:00,57.25,57.27,57.22,57.23,13773.0,55.8955,55.915,55.8662,55.876,13773.0
2024-11-20 13:20:00,57.2,57.25,57.2,57.24,13869.0,55.8467,55.8955,55.8467,55.8857,13869.0
2024-11-20 13:25:00,57.26,57.27,57.25,57.26,3515.0,55.9053,55.915,55.8955,55.9053,3515.0
2024-11-20 13:30:00,57.26,57.26,57.21,57.21,15316.0,55.9053,55.9053,55.8565,55.8565,15316.0
2024-11-20 13:35:00,57.22,57.23,57.18,57.18,19341.0,55.8662,55.876,55.8272,55.8272,19341.0
2024-11-20 13:40:00,57.17,57.2,57.15,57.16,18050.0,55.8174,55.8467,55.7979,55.8076,18050.0
2024-11-20 13:45:00,57.16,57.17,57.13,57.17,6502.0,55.8076,55.8174,55.7784,55.8174,6502.0
2024-11-20 13:50:00,57.18,57.18,57.17,57.18,5701.0,55.8272,55.8272,55.8174,55.8272,5701.0
2024-11-20 13:55:00,57.19,57.21,57.19,57.2,4984.0,55.8369,55.8565,55.8369,55.8467,4984.0
2024-11-20 14:00:00,57.2,57.21,57.18,57.21,2720.0,55.8467,55.8565,55.8272,55.8565,2720.0
2024-11-20 14:05:00,57.2,57.21,57.15,57.16,3718.0,55.8467,55.8565,55.7979,55.8076,3718.0
2024-11-20 14:10:00,57.16,57.17,57.14,57.16,15765.0,55.8076,55.8174,55.7881,55.8076,15765.0
2024-11-20 14:15:00,57.16,57.18,57.14,57.15,15450.0,55.8076,55.8272,55.7881,55.7979,15450.0
2024-11-20 14:20:00,57.15,57.16,57.11,57.12,15167.0,55.7979,55.8076,55.7588,55.7686,15167.0
2024-11-20 14:25:00,57.12,57.17,57.12,57.14,64261.0,55.7686,55.8174,55.7686,55.7881,64261.0
2024-11-20 14:30:00,57.14,57.16,57.12,57.16,16771.0,55.7881,55.8076,55.7686,55.8076,16771.0
2024-11-20 14:35:00,57.16,57.18,57.14,57.18,15619.0,55.8076,55.8272,55.7881,55.8272,15619.0
2024-11-20 14:40:00,57.18,57.23,57.17,57.23,16160.0,55.8272,55.876,55.8174,55.876,16160.0
2024-11-20 14:45:00,57.23,57.24,57.2,57.2,16616.0,55.876,55.8857,55.8467,55.8467,16616.0
2024-11-20 14:50:00,57.21,57.21,57.16,57.17,18580.0,55.8565,55.8565,55.8076,55.8174,18580.0
2024-11-20 14:55:00,57.17,57.17,57.14,57.15,20221.0,55.8174,55.8174,55.7881,55.7979,20221.0
2024-11-20 15:00:00,57.15,57.22,57.14,57.22,34846.0,55.7979,55.8662,55.7881,55.8662,34846.0
2024-11-20 15:05:00,57.22,57.23,57.21,57.23,14178.0,55.8662,55.876,55.8565,55.876,14178.0
2024-11-20 15:10:00,57.24,57.25,57.2,57.21,16522.0,55.8857,55.8955,55.8467,55.8565,16522.0
2024-11-20 15:15:00,57.21,57.22,57.2,57.22,2750.0,55.8565,55.8662,55.8467,55.8662,2750.0
2024-11-20 15:20:00,57.21,57.23,57.21,57.23,4309.0,55.8565,55.876,55.8565,55.876,4309.0
2024-11-20 15:25:00,57.23,57.27,57.23,57.27,13339.0,55.876,55.915,55.876,55.915,13339.0
2024-11-20 15:30:00,57.27,57.39,57.26,57.38,50422.0,55.915,56.0322,55.9053,56.0224,50422.0
2024-11-20 15:35:00,57.38,57.38,57.3,57.33,88438.0,56.0224,56.0224,55.9443,55.9736,88438.0
2024-11-20 15:40:00,57.34,57.36,57.3,57.34,72394.0,55.9834,56.0029,55.9443,55.9834,72394.0
2024-11-20 15:45:00,57.34,57.36,57.33,57.36,48027.0,55.9834,56.0029,55.9736,56.0029,48027.0
2024-11-20 15:50:00,57.37,57.41,57.36,57.41,98252.0,56.0127,56.0517,56.0029,56.0517,98252.0
2024-11-20 15:55:00,57.4,57.43,57.37,57.42,126299.0,56.042,56.0713,56.0127,56.0615,126299.0
2024-11-21 09:30:00,58.12,58.17,58.03,58.04,79936.0,56.7449,56.7937,56.6571,56.6668,79936.0
2024-11-21 09:35:00,58.03,58.04,57.87,57.88,72926.0,56.6571,56.6668,56.5008,56.5106,72926.0
2024-11-21 09:40:00,57.88,57.97,57.87,57.97,56518.0,56.5106,56.5985,56.5008,56.5985,56518.0
2024-11-21 09:45:00,57.97,58.1,57.95,58.07,65866.0,56.5985,56.7254,56.5789,56.6961,65866.0
2024-11-21 09:50:00,58.07,58.09,57.95,57.96,25721.0,56.6961,56.7156,56.5789,56.5887,25721.0
2024-11-21 09:55:00,57.96,58.0,57.92,57.99,51437.0,56.5887,56.6278,56.5497,56.618,51437.0
2024-11-21 10:00:00,57.99,57.99,57.91,57.93,48866.0,56.618,56.618,56.5399,56.5594,48866.0
2024-11-21 10:05:00,57.94,57.97,57.88,57.96,50018.0,56.5692,56.5985,56.5106,56.5887,50018.0
2024-11-21 10:10:00,57.95,58.05,57.93,58.04,29368.0,56.5789,56.6766,56.5594,56.6668,29368.0
2024-11-21 10:15:00,58.04,58.08,58.02,58.04,24687.0,56.6668,56.7059,56.6473,56.6668,24687.0
2024-11-21 10:20:00,58.04,58.05,57.92,57.94,46757.0,56.6668,56.6766,56.5497,56.5692,46757.0
2024-11-21 10:25:00,57.94,57.96,57.79,57.82,42272.0,56.5692,56.5887,56.4227,56.452,42272.0
2024-11-21 10:30:00,57.8,57.86,57.78,57.84,30161.0,56.4325,56.4911,56.413,56.4716,30161.0
2024-11-21 10:35:00,57.82,57.88,57.82,57.83,33549.0,56.452,56.5106,56.452,56.4618,33549.0
2024-11-21 10:40:00,57.84,57.89,57.79,57.86,14271.0,56.4716,56.5204,56.4227,56.4911,14271.0
2024-11-21 10:45:00,57.85,57.91,57.84,57.89,18193.0,56.4813,56.5399,56.4716,56.5204,18193.0
2024-11-21 10:50:00,57.89,57.95,57.86,57.95,29573.0,56.5204,56.5789,56.4911,56.5789,29573.0
2024-11-21 10:55:00,57.96,57.98,57.92,57.93,26983.0,56.5887,56.6082,56.5497,56.5594,26983.0
2024-11-21 11:00:00,57.94,57.97,57.9,57.94,38047.0,56.5692,56.5985,56.5301,56.5692,38047.0
2024-11-21 11:05:00,57.93,57.96,57.88,57.91,29882.0,56.5594,56.5887,56.5106,56.5399,29882.0
2024-11-21 11:10:00,57.91,57.95,57.9,57.95,23471.0,56.5399,56.5789,56.5301,56.5789,23471.0
2024-11-21 11:15:00,57.95,57.96,57.82,57.83,43785.0,56.5789,56.5887,56.452,56.4618,43785.0
2024-11-21 11:20:00,57.81,57.92,57.8,57.92,9637.0,56.4423,56.5497,56.4325,56.5497,9637.0
2024-11-21 11:25:00,57.92,57.96,57.9,57.96,17308.0,56.5497,56.5887,56.5301,56.5887,17308.0
2024-11-21 11:30:00,57.96,57.99,57.93,57.97,15665.0,56.5887,56.618,56.5594,56.5985,15665.0
2024-11-21 11:35:00,57.97,57.97,57.86,57.89,31845.0,56.5985,56.5985,56.4911,56.5204,31845.0
2024-11-21 11:40:00,57.89,57.91,57.85,57.85,5808.0,56.5204,56.5399,56.4813,56.4813,5808.0
2024-11-21 11:45:00,57.86,57.86,57.72,57.75,18450.0,56.4911,56.4911,56.3544,56.3837,18450.0
2024-11-21 11:50:00,57.76,57.81,57.75,57.8,7504.0,56.3934,56.4423,56.3837,56.4325,7504.0
2024-11-21 11:55:00,57.79,57.81,57.77,57.77,10048.0,56.4227,56.4423,56.4032,56.4032,10048.0
2024-11-21 12:00:00,57.75,57.75,57.69,57.7,19823.0,56.3837,56.3837,56.3251,56.3349,19823.0
2024-11-21 12:05:00,57.7,57.8,57.7,57.8,16916.0,56.3349,56.4325,56.3349,56.4325,16916.0
2024-11-21 12:10:00,57.81,57.83,57.79,57.8,38729.0,56.4423,56.4618,56.4227,56.4325,38729.0
2024-11-21 12:15:00,57.79,57.81,57.76,57.81,9400.0,56.4227,56.4423,56.3934,56.4423,9400.0
2024-11-21 12:20:00,57.82,57.92,57.81,57.91,8761.0,56.452,56.5497,56.4423,56.5399,8761.0
2024-11-21 12:25:00,57.91,57.96,57.9,57.93,16508.0,56.5399,56.5887,56.5301,56.5594,16508.0
2024-11-21 12:30:00,57.94,57.97,57.93,57.96,10396.0,56.5692,56.5985,56.5594,56.5887,10396.0
2024-11-21 12:35:00,57.96,57.99,57.95,57.99,8374.0,56.5887,56.618,56.5789,56.618,8374.0
2024-11-21 12:40:00,57.98,58.06,57.97,58.03,14123.0,56.6082,56.6863,56.5985,56.6571,14123.0
2024-11-21 12:45:00,58.04,58.07,58.02,58.03,12113.0,56.6668,56.6961,56.6473,56.6571,12113.0
2024-11-21 12:50:00,58.02,58.06,58.01,58.04,9917.0,56.6473,56.6863,56.6375,56.6668,9917.0
2024-11-21 12:55:00,58.04,58.05,58.02,58.03,25041.0,56.6668,56.6766,56.6473,56.6571,25041.0
2024-11-21 13:00:00,58.04,58.06,58.03,58.05,21651.0,56.6668,56.6863,56.6571,56.6766,21651.0
2024-11-21 13:05:00,58.05,58.07,58.03,58.06,25840.0,56.6766,56.6961,56.6571,56.6863,25840.0
2024-11-21 13:10:00,58.07,58.11,58.06,58.08,16161.0,56.6961,56.7352,56.6863,56.7059,16161.0
2024-11-21 13:15:00,58.09,58.09,58.04,58.05,4808.0,56.7156,56.7156,56.6668,56.6766,4808.0
2024-11-21 13:20:00,58.05,58.07,58.04,58.07,10561.0,56.6766,56.6961,56.6668,56.6961,10561.0
2024-11-21 13:25:00,58.08,58.09,58.04,58.05,8953.0,56.7059,56.7156,56.6668,56.6766,8953.0
2024-11-21 13:30:00,58.05,58.07,58.04,58.05,16906.0,56.6766,56.6961,56.6668,56.6766,16906.0
2024-11-21 13:35:00,58.06,58.06,57.98,57.99,8858.0,56.6863,56.6863,56.6082,56.618,8858.0
2024-11-21 13:40:00,57.99,58.04,57.98,58.02,6444.0,56.618,56.6668,56.6082,56.6473,6444.0
2024-11-21 13:45:00,58.02,58.03,57.98,57.98,16547.0,56.6473,56.6571,56.6082,56.6082,16547.0
2024-11-21 13:50:00,58.0,58.03,57.98,58.03,14049.0,56.6278,56.6571,56.6082,56.6571,14049.0
2024-11-21 13:55:00,58.06,58.07,58.04,58.05,7839.0,56.6863,56.6961,56.6668,56.6766,7839.0
2024-11-21 14:00:00,58.05,58.06,58.03,58.03,22850.0,56.6766,56.6863,56.6571,56.6571,22850.0
2024-11-21 14:05:00,58.03,58.04,57.99,57.99,11267.0,56.6571,56.6668,56.618,56.618,11267.0
2024-11-21 14:10:00,57.98,58.02,57.98,58.02,12658.0,56.6082,56.6473,56.6082,56.6473,12658.0
2024-11-21 14:15:00,58.01,58.01,57.95,57.96,5720.0,56.6375,56.6375,56.5789,56.5887,5720.0
2024-11-21 14:20:00,57.98,58.05,57.97,58.04,8396.0,56.6082,56.6766,56.5985,56.6668,8396.0
2024-11-21 14:25:00,58.05,58.06,58.02,58.03,5618.0,56.6766,56.6863,56.6473,56.6571,5618.0
2024-11-21 14:30:00,58.04,58.04,58.0,58.03,15734.0,56.6668,56.6668,56.6278,56.6571,15734.0
2024-11-21 14:35:00,58.03,58.08,58.01,58.06,16615.0,56.6571,56.7059,56.6375,56.6863,16615.0
2024-11-21 14:40:00,58.07,58.07,58.05,58.07,13390.0,56.6961,56.6961,56.6766,56.6961,13390.0
2024-11-21 14:45:00,58.07,58.09,58.04,58.07,26206.0,56.6961,56.7156,56.6668,56.6961,26206.0
2024-11-21 14:50:00,58.06,58.07,58.03,58.07,17107.0,56.6863,56.6961,56.6571,56.6961,17107.0
2024-11-21 14:55:00,58.07,58.08,58.06,58.08,22165.0,56.6961,56.7059,56.6863,56.7059,22165.0
2024-11-21 15:00:00,58.07,58.1,58.07,58.09,8031.0,56.6961,56.7254,56.6961,56.7156,8031.0
2024-11-21 15:05:00,58.08,58.1,58.07,58.1,11666.0,56.7059,56.7254,56.6961,56.7254,11666.0
2024-11-21 15:10:00,58.1,58.11,58.08,58.09,25201.0,56.7254,56.7352,56.7059,56.7156,25201.0
2024-11-21 15:15:00,58.08,58.09,58.06,58.07,22120.0,56.7059,56.7156,56.6863,56.6961,22120.0
2024-11-21 15:20:00,58.07,58.07,58.05,58.05,26589.0,56.6961,56.6961,56.6766,56.6766,26589.0
2024-11-21 15:25:00,58.05,58.09,58.05,58.09,35677.0,56.6766,56.7156,56.6766,56.7156,35677.0
2024-11-21 15:30:00,58.09,58.09,58.05,58.06,9940.0,56.7156,56.7156,56.6766,56.6863,9940.0
2024-11-21 15:35:00,58.05,58.06,58.01,58.03,39472.0,56.6766,56.6863,56.6375,56.6571,39472.0
2024-11-21 15:40:00,58.03,58.03,58.0,58.02,54707.0,56.6571,56.6571,56.6278,56.6473,54707.0
2024-11-21 15:45:00,58.02,58.02,58.0,58.01,45668.0,56.6473,56.6473,56.6278,56.6375,45668.0
2024-11-21 15:50:00,58.01,58.02,57.99,58.0,55262.0,56.6375,56.6473,56.618,56.6278,55262.0
2024-11-21 15:55:00,58.0,58.04,57.98,58.02,105545.0,56.6278,56.6668,56.6082,56.6473,105545.0
2024-11-22 09:30:00,57.7,57.83,57.67,57.81,122896.0,56.3349,56.4618,56.3056,56.4423,122896.0
2024-11-22 09:35:00,57.81,57.89,57.81,57.89,24629.0,56.4423,56.5204,56.4423,56.5204,24629.0
2024-11-22 09:40:00,57.91,57.96,57.88,57.9,31436.0,56.5399,56.5887,56.5106,56.5301,31436.0
2024-11-22 09:45:00,57.9,57.92,57.82,57.87,48216.0,56.5301,56.5497,56.452,56.5008,48216.0
2024-11-22 09:50:00,57.85,57.89,57.8,57.83,30948.0,56.4813,56.5204,56.4325,56.4618,30948.0
2024-11-22 09:55:00,57.85,57.88,57.84,57.85,19892.0,56.4813,56.5106,56.4716,56.4813,19892.0
2024-11-22 10:00:00,57.84,57.86,57.81,57.83,35815.0,56.4716,56.4911,56.4423,56.4618,35815.0
2024-11-22 10:05:00,57.84,57.91,57.82,57.83,28010.0,56.4716,56.5399,56.452,56.4618,28010.0
2024-11-22 10:10:00,57.83,57.87,57.77,57.8,46306.0,56.4618,56.5008,56.4032,56.4325,46306.0
2024-11-22 10:15:00,57.8,57.88,57.79,57.86,54018.0,56.4325,56.5106,56.4227,56.4911,54018.0
2024-11-22 10:20:00,57.87,57.89,57.81,57.89,39489.0,56.5008,56.5204,56.4423,56.5204,39489.0
2024-11-22 10:25:00,57.89,57.91,57.77,57.8,30966.0,56.5204,56.5399,56.4032,56.4325,30966.0
2024-11-22 10:30:00,57.8,57.88,57.79,57.85,94828.0,56.4325,56.5106,56.4227,56.4813,94828.0
2024-11-22 10:35:00,57.85,57.97,57.85,57.97,8592.0,56.4813,56.5985,56.4813,56.5985,8592.0
2024-11-22 10:40:00,57.97,58.03,57.95,58.03,10118.0,56.5985,56.6571,56.5789,56.6571,10118.0
2024-11-22 10:45:00,58.04,58.07,58.01,58.03,7476.0,56.6668,56.6961,56.6375,56.6571,7476.0
2024-11-22 10:50:00,58.04,58.07,58.04,58.05,5562.0,56.6668,56.6961,56.6668,56.6766,5562.0
2024-11-22 10:55:00,58.05,58.08,58.04,58.08,13219.0,56.6766,56.7059,56.6668,56.7059,13219.0
2024-11-22 11:00:00,58.08,58.09,57.97,57.99,22992.0,56.7059,56.7156,56.5985,56.618,22992.0
2024-11-22 11:05:00,57.99,58.0,57.94,57.96,45132.0,56.618,56.6278,56.5692,56.5887,45132.0
2024-11-22 11:10:00,57.94,57.98,57.93,57.94,15525.0,56.5692,56.6082,56.5594,56.5692,15525.0
2024-11-22 11:15:00,57.94,57.94,57.88,57.88,11877.0,56.5692,56.5692,56.5106,56.5106,11877.0
2024-11-22 11:20:00,57.89,57.92,57.85,57.89,8606.0,56.5204,56.5497,56.4813,56.5204,8606.0
2024-11-22 11:25:00,57.88,57.9,57.85,57.9,7993.0,56.5106,56.5301,56.4813,56.5301,7993.0
2024-11-22 11:30:00,57.89,57.9,57.85,57.9,23151.0,56.5204,56.5301,56.4813,56.5301,23151.0
2024-11-22 11:35:00,57.9,57.97,57.89,57.95,9850.0,56.5301,56.5985,56.5204,56.5789,9850.0
2024-11-22 11:40:00,57.94,57.94,57.88,57.9,13496.0,56.5692,56.5692,56.5106,56.5301,13496.0
2024-11-22 11:45:00,57.9,57.95,57.88,57.95,21775.0,56.5301,56.5789,56.5106,56.5789,21775.0
2024-11-22 11:50:00,57.94,57.97,57.94,57.95,3374.0,56.5692,56.5985,56.5692,56.5789,3374.0
2024-11-22 11:55:00,57.97,57.99,57.96,57.98,4625.0,56.5985,56.618,56.5887,56.6082,4625.0
2024-11-22 12:00:00,57.96,58.03,57.95,58.03,14869.0,56.5887,56.6571,56.5789,56.6571,14869.0
2024-11-22 12:05:00,58.03,58.03,58.0,58.0,3609.0,56.6571,56.6571,56.6278,56.6278,3609.0
2024-11-22 12:10:00,58.01,58.08,58.01,58.05,14756.0,56.6375,56.7059,56.6375,56.6766,14756.0
2024-11-22 12:15:00,58.05,58.06,58.02,58.02,4492.0,56.6766,56.6863,56.6473,56.6473,4492.0
2024-11-22 12:20:00,58.03,58.07,58.03,58.05,5376.0,56.6571,56.6961,56.6571,56.6766,5376.0
2024-11-22 12:25:00,58.05,58.09,58.05,58.09,4052.0,56.6766,56.7156,56.6766,56.7156,4052.0
2024-11-22 12:30:00,58.08,58.09,58.04,58.06,8245.0,56.7059,56.7156,56.6668,56.6863,8245.0
2024-11-22 12:35:00,58.06,58.06,58.01,58.01,6082.0,56.6863,56.6863,56.6375,56.6375,6082.0
2024-11-22 12:40:00,58.01,58.08,58.01,58.08,8189.0,56.6375,56.7059,56.6375,56.7059,8189.0
2024-11-22 12:45:00,58.08,58.1,58.06,58.1,7699.0,56.7059,56.7254,56.6863,56.7254,7699.0
2024-11-22 12:50:00,58.1,58.13,58.1,58.13,13279.0,56.7254,56.7547,56.7254,56.7547,13279.0
2024-11-22 12:55:00,58.14,58.14,58.11,58.13,6974.0,56.7645,56.7645,56.7352,56.7547,6974.0
2024-11-22 13:00:00,58.12,58.14,58.09,58.14,42561.0,56.7449,56.7645,56.7156,56.7645,42561.0
2024-11-22 13:05:00,58.14,58.17,58.13,58.14,8677.0,56.7645,56.7937,56.7547,56.7645,8677.0
2024-11-22 13:10:00,58.15,58.18,58.14,58.17,52536.0,56.7742,56.8035,56.7645,56.7937,52536.0
2024-11-22 13:15:00,58.18,58.18,58.16,58.16,16545.0,56.8035,56.8035,56.784,56.784,16545.0
2024-11-22 13:20:00,58.16,58.18,58.14,58.17,38500.0,56.784,56.8035,56.7645,56.7937,38500.0
2024-11-22 13:25:00,58.17,58.17,58.1,58.1,14665.0,56.7937,56.7937,56.7254,56.7254,14665.0
2024-11-22 13:30:00,58.1,58.13,58.09,58.12,12492.0,56.7254,56.7547,56.7156,56.7449,12492.0
2024-11-22 13:35:00,58.09,58.09,58.05,58.06,10611.0,56.7156,56.7156,56.6766,56.6863,10611.0
2024-11-22 13:40:00,58.05,58.06,58.03,58.04,2640.0,56.6766,56.6863,56.6571,56.6668,2640.0
2024-11-22 13:45:00,58.05,58.07,58.04,58.06,17479.0,56.6766,56.6961,56.6668,56.6863,17479.0
2024-11-22 13:50:00,58.04,58.04,58.0,58.03,13341.0,56.6668,56.6668,56.6278,56.6571,13341.0
2024-11-22 13:55:00,58.03,58.06,58.02,58.05,6683.0,56.6571,56.6863,56.6473,56.6766,6683.0
2024-11-22 14:00:00,58.05,58.05,58.03,58.03,11178.0,56.6766,56.6766,56.6571,56.6571,11178.0
2024-11-22 14:05:00,58.03,58.04,57.99,58.0,8379.0,56.6571,56.6668,56.618,56.6278,8379.0
2024-11-22 14:10:00,57.98,58.0,57.96,58.0,17602.0,56.6082,56.6278,56.5887,56.6278,17602.0
2024-11-22 14:15:00,58.0,58.0,57.94,57.98,29755.0,56.6278,56.6278,56.5692,56.6082,29755.0
2024-11-22 14:20:00,57.99,58.02,57.99,58.01,19146.0,56.618,56.6473,56.618,56.6375,19146.0
2024-11-22 14:25:00,58.01,58.04,57.99,58.03,34628.0,56.6375,56.6668,56.618,56.6571,34628.0
2024-11-22 14:30:00,58.03,58.04,58.01,58.04,7419.0,56.6571,56.6668,56.6375,56.6668,7419.0
2024-11-22 14:35:00,58.03,58.05,58.03,58.04,11918.0,56.6571,56.6766,56.6571,56.6668,11918.0
2024-11-22 14:40:00,58.03,58.04,58.02,58.03,2795.0,56.6571,56.6668,56.6473,56.6571,2795.0
2024-11-22 14:45:00,58.03,58.04,58.03,58.04,5034.0,56.6571,56.6668,56.6571,56.6668,5034.0
2024-11-22 14:50:00,58.04,58.06,58.03,58.05,16571.0,56.6668,56.6863,56.6571,56.6766,16571.0
2024-11-22 14:55:00,58.05,58.07,58.04,58.05,33632.0,56.6766,56.6961,56.6668,56.6766,33632.0
2024-11-22 15:00:00,58.05,58.05,57.97,57.97,11836.0,56.6766,56.6766,56.5985,56.5985,11836.0
2024-11-22 15:05:00,57.99,58.01,57.99,57.99,3972.0,56.618,56.6375,56.618,56.618,3972.0
2024-11-22 15:10:00,57.98,57.99,57.97,57.98,11710.0,56.6082,56.618,56.5985,56.6082,11710.0
2024-11-22 15:15:00,57.98,58.02,57.97,58.01,6495.0,56.6082,56.6473,56.5985,56.6375,6495.0
2024-11-22 15:20:00,58.02,58.03,58.01,58.03,9829.0,56.6473,56.6571,56.6375,56.6571,9829.0
2024-11-22 15:25:00,58.02,58.06,58.0,58.05,40292.0,56.6473,56.6863,56.6278,56.6766,40292.0
2024-11-22 15:30:00,58.05,58.09,58.05,58.08,16467.0,56.6766,56.7156,56.6766,56.7059,16467.0
2024-11-22 15:35:00,58.09,58.09,58.07,58.08,11333.0,56.7156,56.7156,56.6961,56.7059,11333.0
2024-11-22 15:40:00,58.08,58.1,58.07,58.08,17055.0,56.7059,56.7254,56.6961,56.7059,17055.0
2024-11-22 15:45:00,58.08,58.1,58.07,58.1,7449.0,56.7059,56.7254,56.6961,56.7254,7449.0
2024-11-22 15:50:00,58.1,58.14,58.08,58.13,47195.0,56.7254,56.7645,56.7059,56.7547,47195.0
2024-11-22 15:55:00,58.13,58.16,58.11,58.11,85611.0,56.7547,56.784,56.7352,56.7352,85611.0
2024-11-25 09:30:00,59.09,59.09,58.95,59.02,57501.0,57.692,57.692,57.5553,57.6236,57501.0
2024-11-25 09:35:00,59.01,59.01,58.92,58.98,80241.0,57.6139,57.6139,57.526,57.5846,80241.0
2024-11-25 09:40:00,58.98,59.01,58.92,58.93,28544.0,57.5846,57.6139,57.526,57.5358,28544.0
2024-11-25 09:45:00,58.93,58.96,58.92,58.93,58846.0,57.5358,57.5651,57.526,57.5358,58846.0
2024-11-25 09:50:00,58.94,58.96,58.84,58.86,43956.0,57.5455,57.5651,57.4479,57.4674,43956.0
2024-11-25 09:55:00,58.86,58.89,58.84,58.84,24874.0,57.4674,57.4967,57.4479,57.4479,24874.0
2024-11-25 10:00:00,58.85,58.85,58.72,58.73,80643.0,57.4577,57.4577,57.3307,57.3405,80643.0
2024-11-25 10:05:00,58.73,58.75,58.68,58.68,36956.0,57.3405,57.36,57.2917,57.2917,36956.0
2024-11-25 10:10:00,58.68,58.68,58.59,58.65,29766.0,57.2917,57.2917,57.2038,57.2624,29766.0
2024-11-25 10:15:00,58.65,58.71,58.65,58.69,16842.0,57.2624,57.321,57.2624,57.3014,16842.0
2024-11-25 10:20:00,58.7,58.75,58.7,58.74,17729.0,57.3112,57.36,57.3112,57.3503,17729.0
2024-11-25 10:25:00,58.74,58.86,58.74,58.85,26231.0,57.3503,57.4674,57.3503,57.4577,26231.0
2024-11-25 10:30:00,58.86,58.89,58.78,58.8,35899.0,57.4674,57.4967,57.3893,57.4088,35899.0
2024-11-25 10:35:00,58.81,58.84,58.8,58.82,32630.0,57.4186,57.4479,57.4088,57.4284,32630.0
2024-11-25 10:40:00,58.82,58.86,58.81,58.86,27069.0,57.4284,57.4674,57.4186,57.4674,27069.0
2024-11-25 10:45:00,58.85,58.85,58.79,58.8,14937.0,57.4577,57.4577,57.3991,57.4088,14937.0
2024-11-25 10:50:00,58.8,58.81,58.73,58.74,15715.0,57.4088,57.4186,57.3405,57.3503,15715.0
2024-11-25 10:55:00,58.74,58.74,58.68,58.69,18004.0,57.3503,57.3503,57.2917,57.3014,18004.0
2024-11-25 11:00:00,58.68,58.72,58.68,58.72,16127.0,57.2917,57.3307,57.2917,57.3307,16127.0
2024-11-25 11:05:00,58.71,58.71,58.64,58.65,38175.0,57.321,57.321,57.2526,57.2624,38175.0
2024-11-25 11:10:00,58.64,58.69,58.64,58.67,39172.0,57.2526,57.3014,57.2526,57.2819,39172.0
2024-11-25 11:15:00,58.68,58.7,58.66,58.68,20430.0,57.2917,57.3112,57.2722,57.2917,20430.0
2024-11-25 11:20:00,58.69,58.69,58.61,58.62,32104.0,57.3014,57.3014,57.2233,57.2331,32104.0
2024-11-25 11:25:00,58.61,58.63,58.59,58.59,29179.0,57.2233,57.2429,57.2038,57.2038,29179.0
2024-11-25 11:30:00,58.59,58.65,58.59,58.63,27830.0,57.2038,57.2624,57.2038,57.2429,27830.0
2024-11-25 11:35:00,58.63,58.64,58.58,58.58,35494.0,57.2429,57.2526,57.194,57.194,35494.0
2024-11-25 11:40:00,58.59,58.6,58.52,58.53,40053.0,57.2038,57.2136,57.1355,57.1452,40053.0
2024-11-25 11:45:00,58.54,58.57,58.52,58.53,60787.0,57.155,57.1843,57.1355,57.1452,60787.0
2024-11-25 11:50:00,58.54,58.62,58.51,58.61,10305.0,57.155,57.2331,57.1257,57.2233,10305.0
2024-11-25 11:55:00,58.62,58.64,58.6,58.63,12760.0,57.2331,57.2526,57.2136,57.2429,12760.0
2024-11-25 12:00:00,58.63,58.68,58.61,58.68,15635.0,57.2429,57.2917,57.2233,57.2917,15635.0
2024-11-25 12:05:00,58.68,58.7,58.65,58.67,10502.0,57.2917,57.3112,57.2624,57.2819,10502.0
2024-11-25 12:10:00,58.66,58.67,58.61,58.61,16588.0,57.2722,57.2819,57.2233,57.2233,16588.0
2024-11-25 12:15:00,58.61,58.63,58.6,58.61,11853.0,57.2233,57.2429,57.2136,57.2233,11853.0
2024-11-25 12:20:00,58.61,58.61,58.57,58.58,23225.0,57.2233,57.2233,57.1843,57.194,23225.0
2024-11-25 12:25:00,58.58,58.6,58.55,58.56,47065.0,57.194,57.2136,57.1648,57.1745,47065.0
2024-11-25 12:30:00,58.57,58.62,58.56,58.61,19338.0,57.1843,57.2331,57.1745,57.2233,19338.0
2024-11-25 12:35:00,58.61,58.62,58.58,58.6,22504.0,57.2233,57.2331,57.194,57.2136,22504.0
2024-11-25 12:40:00,58.61,58.62,58.55,58.57,11345.0,57.2233,57.2331,57.1648,57.1843,11345.0
2024-11-25 12:45:00,58.56,58.59,58.54,58.59,17709.0,57.1745,57.2038,57.155,57.2038,17709.0
2024-11-25 12:50:00,58.59,58.64,58.58,58.64,23246.0,57.2038,57.2526,57.194,57.2526,23246.0
2024-11-25 12:55:00,58.63,58.66,58.62,58.64,11127.0,57.2429,57.2722,57.2331,57.2526,11127.0
2024-11-25 13:00:00,58.64,58.75,58.64,58.74,19378.0,57.2526,57.36,57.2526,57.3503,19378.0
2024-11-25 13:05:00,58.74,58.76,58.72,58.73,23636.0,57.3503,57.3698,57.3307,57.3405,23636.0
2024-11-25 13:10:00,58.73,58.77,58.73,58.76,30702.0,57.3405,57.3795,57.3405,57.3698,30702.0
2024-11-25 13:15:00,58.77,58.78,58.73,58.73,61500.0,57.3795,57.3893,57.3405,57.3405,61500.0
2024-11-25 13:20:00,58.73,58.75,58.71,58.73,32951.0,57.3405,57.36,57.321,57.3405,32951.0
2024-11-25 13:25:00,58.74,58.76,58.72,58.76,40424.0,57.3503,57.3698,57.3307,57.3698,40424.0
2024-11-25 13:30:00,58.76,58.8,58.74,58.79,29369.0,57.3698,57.4088,57.3503,57.3991,29369.0
2024-11-25 13:35:00,58.8,58.8,58.77,58.79,37882.0,57.4088,57.4088,57.3795,57.3991,37882.0
2024-11-25 13:40:00,58.8,58.8,58.75,58.76,6250.0,57.4088,57.4088,57.36,57.3698,6250.0
2024-11-25 13:45:00,58.76,58.79,58.75,58.76,21103.0,57.3698,57.3991,57.36,57.3698,21103.0
2024-11-25 13:50:00,58.75,58.78,58.75,58.77,26999.0,57.36,57.3893,57.36,57.3795,26999.0
2024-11-25 13:55:00,58.77,58.81,58.77,58.8,27107.0,57.3795,57.4186,57.3795,57.4088,27107.0
2024-11-25 14:00:00,58.8,58.82,58.79,58.8,18219.0,57.4088,57.4284,57.3991,57.4088,18219.0
2024-11-25 14:05:00,58.8,58.87,58.79,58.86,46511.0,57.4088,57.4772,57.3991,57.4674,46511.0
2024-11-25 14:10:00,58.86,58.88,58.85,58.87,15833.0,57.4674,57.4869,57.4577,57.4772,15833.0
2024-11-25 14:15:00,58.87,58.88,58.85,58.86,22179.0,57.4772,57.4869,57.4577,57.4674,22179.0
2024-11-25 14:20:00,58.86,58.86,58.79,58.82,37817.0,57.4674,57.4674,57.3991,57.4284,37817.0
2024-11-25 14:25:00,58.82,58.85,58.81,58.84,10300.0,57.4284,57.4577,57.4186,57.4479,10300.0
2024-11-25 14:30:00,58.84,58.84,58.8,58.81,7486.0,57.4479,57.4479,57.4088,57.4186,7486.0
2024-11-25 14:35:00,58.82,58.83,58.81,58.81,14885.0,57.4284,57.4381,57.4186,57.4186,14885.0
2024-11-25 14:40:00,58.81,58.83,58.8,58.83,29656.0,57.4186,57.4381,57.4088,57.4381,29656.0
2024-11-25 14:45:00,58.83,58.86,58.81,58.86,18026.0,57.4381,57.4674,57.4186,57.4674,18026.0
2024-11-25 14:50:00,58.86,58.86,58.84,58.86,5766.0,57.4674,57.4674,57.4479,57.4674,5766.0
2024-11-25 14:55:00,58.86,58.87,58.85,58.87,7007.0,57.4674,57.4772,57.4577,57.4772,7007.0
2024-11-25 15:00:00,58.87,58.87,58.8,58.8,5999.0,57.4772,57.4772,57.4088,57.4088,5999.0
2024-11-25 15:05:00,58.81,58.83,58.8,58.83,12546.0,57.4186,57.4381,57.4088,57.4381,12546.0
2024-11-25 15:10:00,58.83,58.83,58.81,58.82,8705.0,57.4381,57.4381,57.4186,57.4284,8705.0
2024-11-25 15:15:00,58.82,58.84,58.82,58.84,17739.0,57.4284,57.4479,57.4284,57.4479,17739.0
2024-11-25 15:20:00,58.84,58.84,58.8,58.81,11735.0,57.4479,57.4479,57.4088,57.4186,11735.0
2024-11-25 15:25:00,58.81,58.83,58.81,58.83,39043.0,57.4186,57.4381,57.4186,57.4381,39043.0
2024-11-25 15:30:00,58.82,58.84,58.82,58.83,17125.0,57.4284,57.4479,57.4284,57.4381,17125.0
2024-11-25 15:35:00,58.83,58.83,58.82,58.82,5163.0,57.4381,57.4381,57.4284,57.4284,5163.0
2024-11-25 15:40:00,58.82,58.84,58.82,58.82,26709.0,57.4284,57.4479,57.4284,57.4284,26709.0
2024-11-25 15:45:00,58.83,58.83,58.8,58.8,20956.0,57.4381,57.4381,57.4088,57.4088,20956.0
2024-11-25 15:50:00,58.8,58.84,58.79,58.83,79929.0,57.4088,57.4479,57.3991,57.4381,79929.0
2024-11-25 15:55:00,58.83,58.83,58.72,58.73,158210.0,57.4381,57.4381,57.3307,57.3405,158210.0
2024-11-26 09:30:00,58.79,58.85,58.74,58.77,72288.0,57.3991,57.4577,57.3503,57.3795,72288.0
2024-11-26 09:35:00,58.75,58.78,58.69,58.7,55029.0,57.36,57.3893,57.3014,57.3112,55029.0
2024-11-26 09:40:00,58.7,58.71,58.66,58.71,45363.0,57.3112,57.321,57.2722,57.321,45363.0
2024-11-26 09:45:00,58.7,58.74,58.68,58.73,22107.0,57.3112,57.3503,57.2917,57.3405,22107.0
2024-11-26 09:50:00,58.73,58.76,58.7,58.7,31178.0,57.3405,57.3698,57.3112,57.3112,31178.0
2024-11-26 09:55:00,58.7,58.72,58.69,58.71,27736.0,57.3112,57.3307,57.3014,57.321,27736.0
2024-11-26 10:00:00,58.72,58.74,58.67,58.68,35145.0,57.3307,57.3503,57.2819,57.2917,35145.0
2024-11-26 10:05:00,58.68,58.73,58.66,58.68,29635.0,57.2917,57.3405,57.2722,57.2917,29635.0
2024-11-26 10:10:00,58.66,58.7,58.63,58.7,15583.0,57.2722,57.3112,57.2429,57.3112,15583.0
2024-11-26 10:15:00,58.7,58.71,58.62,58.64,16430.0,57.3112,57.321,57.2331,57.2526,16430.0
2024-11-26 10:20:00,58.64,58.67,58.62,58.63,20545.0,57.2526,57.2819,57.2331,57.2429,20545.0
2024-11-26 10:25:00,58.62,58.64,58.59,58.63,25708.0,57.2331,57.2526,57.2038,57.2429,25708.0
2024-11-26 10:30:00,58.62,58.63,58.59,58.6,29884.0,57.2331,57.2429,57.2038,57.2136,29884.0
2024-11-26 10:35:00,58.6,58.66,58.58,58.66,33913.0,57.2136,57.2722,57.194,57.2722,33913.0
2024-11-26 10:40:00,58.65,58.7,58.63,58.7,19696.0,57.2624,57.3112,57.2429,57.3112,19696.0
2024-11-26 10:45:00,58.69,58.71,58.66,58.67,11293.0,57.3014,57.321,57.2722,57.2819,11293.0
2024-11-26 10:50:00,58.68,58.69,58.65,58.65,16030.0,57.2917,57.3014,57.2624,57.2624,16030.0
2024-11-26 10:55:00,58.64,58.67,58.62,58.64,22817.0,57.2526,57.2819,57.2331,57.2526,22817.0
2024-11-26 11:00:00,58.64,58.69,58.63,58.67,9323.0,57.2526,57.3014,57.2429,57.2819,9323.0
2024-11-26 11:05:00,58.67,58.67,58.59,58.6,33045.0,57.2819,57.2819,57.2038,57.2136,33045.0
2024-11-26 11:10:00,58.6,58.62,58.52,58.55,38713.0,57.2136,57.2331,57.1355,57.1648,38713.0
2024-11-26 11:15:00,58.55,58.59,58.54,58.58,19579.0,57.1648,57.2038,57.155,57.194,19579.0
2024-11-26 11:20:00,58.57,58.62,58.57,58.6,15611.0,57.1843,57.2331,57.1843,57.2136,15611.0
2024-11-26 11:25:00,58.6,58.67,58.6,58.67,52874.0,57.2136,57.2819,57.2136,57.2819,52874.0
2024-11-26 11:30:00,58.67,58.69,58.65,58.68,22302.0,57.2819,57.3014,57.2624,57.2917,22302.0
2024-11-26 11:35:00,58.68,58.7,58.66,58.69,21463.0,57.2917,57.3112,57.2722,57.3014,21463.0
2024-11-26 11:40:00,58.68,58.69,58.62,58.63,11448.0,57.2917,57.3014,57.2331,57.2429,11448.0
2024-11-26 11:45:00,58.62,58.65,58.6,58.61,7448.0,57.2331,57.2624,57.2136,57.2233,7448.0
2024-11-26 11:50:00,58.61,58.65,58.6,58.65,18862.0,57.2233,57.2624,57.2136,57.2624,18862.0
2024-11-26 11:55:00,58.65,58.66,58.62,58.64,11917.0,57.2624,57.2722,57.2331,57.2526,11917.0
2024-11-26 12:00:00,58.63,58.63,58.59,58.59,15362.0,57.2429,57.2429,57.2038,57.2038,15362.0
2024-11-26 12:05:00,58.59,58.61,58.57,58.61,7651.0,57.2038,57.2233,57.1843,57.2233,7651.0
2024-11-26 12:10:00,58.6,58.63,58.57,58.58,16837.0,57.2136,57.2429,57.1843,57.194,16837.0
2024-11-26 12:15:00,58.57,58.58,58.55,58.57,10990.0,57.1843,57.194,57.1648,57.1843,10990.0
2024-11-26 12:20:00,58.57,58.58,58.55,58.55,14407.0,57.1843,57.194,57.1648,57.1648,14407.0
2024-11-26 12:25:00,58.55,58.59,58.54,58.59,38204.0,57.1648,57.2038,57.155,57.2038,38204.0
2024-11-26 12:30:00,58.59,58.64,58.58,58.64,49967.0,57.2038,57.2526,57.194,57.2526,49967.0
2024-11-26 12:35:00,58.64,58.65,58.62,58.65,50040.0,57.2526,57.2624,57.2331,57.2624,50040.0
2024-11-26 12:40:00,58.65,58.67,58.64,58.67,48691.0,57.2624,57.2819,57.2526,57.2819,48691.0
2024-11-26 12:45:00,58.67,58.68,58.65,58.66,43930.0,57.2819,57.2917,57.2624,57.2722,43930.0
2024-11-26 12:50:00,58.67,58.69,58.65,58.69,26763.0,57.2819,57.3014,57.2624,57.3014,26763.0
2024-11-26 12:55:00,58.69,58.69,58.67,58.69,31013.0,57.3014,57.3014,57.2819,57.3014,31013.0
2024-11-26 13:00:00,58.69,58.69,58.65,58.65,30387.0,57.3014,57.3014,57.2624,57.2624,30387.0
2024-11-26 13:05:00,58.64,58.66,58.61,58.62,21667.0,57.2526,57.2722,57.2233,57.2331,21667.0
2024-11-26 13:10:00,58.62,58.63,58.59,58.61,18499.0,57.2331,57.2429,57.2038,57.2233,18499.0
2024-11-26 13:15:00,58.61,58.64,58.58,58.59,7887.0,57.2233,57.2526,57.194,57.2038,7887.0
2024-11-26 13:20:00,58.58,58.61,58.57,58.6,14910.0,57.194,57.2233,57.1843,57.2136,14910.0
2024-11-26 13:25:00,58.59,58.61,58.57,58.58,15975.0,57.2038,57.2233,57.1843,57.194,15975.0
2024-11-26 13:30:00,58.58,58.6,58.56,58.57,25604.0,57.194,57.2136,57.1745,57.1843,25604.0
2024-11-26 13:35:00,58.56,58.57,58.53,58.55,13925.0,57.1745,57.1843,57.1452,57.1648,13925.0
2024-11-26 13:40:00,58.55,58.6,58.54,58.59,7256.0,57.1648,57.2136,57.155,57.2038,7256.0
2024-11-26 13:45:00,58.6,58.6,58.59,58.59,3688.0,57.2136,57.2136,57.2038,57.2038,3688.0
2024-11-26 13:50:00,58.59,58.62,58.58,58.61,22474.0,57.2038,57.2331,57.194,57.2233,22474.0
2024-11-26 13:55:00,58.61,58.64,58.6,58.63,14638.0,57.2233,57.2526,57.2136,57.2429,14638.0
2024-11-26 14:00:00,58.63,58.67,58.63,58.67,16489.0,57.2429,57.2819,57.2429,57.2819,16489.0
2024-11-26 14:05:00,58.67,58.68,58.6,58.61,19207.0,57.2819,57.2917,57.2136,57.2233,19207.0
2024-11-26 14:10:00,58.61,58.67,58.6,58.61,20585.0,57.2233,57.2819,57.2136,57.2233,20585.0
2024-11-26 14:15:00,58.61,58.61,58.56,58.57,5009.0,57.2233,57.2233,57.1745,57.1843,5009.0
2024-11-26 14:20:00,58.57,58.58,58.54,58.55,16457.0,57.1843,57.194,57.155,57.1648,16457.0
2024-11-26 14:25:00,58.55,58.58,58.54,58.58,12993.0,57.1648,57.194,57.155,57.194,12993.0
2024-11-26 14:30:00,58.58,58.58,58.55,58.58,7001.0,57.194,57.194,57.1648,57.194,7001.0
2024-11-26 14:35:00,58.59,58.61,58.56,58.61,8507.0,57.2038,57.2233,57.1745,57.2233,8507.0
2024-11-26 14:40:00,58.61,58.61,58.59,58.6,8560.0,57.2233,57.2233,57.2038,57.2136,8560.0
2024-11-26 14:45:00,58.6,58.62,58.6,58.62,6405.0,57.2136,57.2331,57.2136,57.2331,6405.0
2024-11-26 14:50:00,58.62,58.64,58.61,58.63,10014.0,57.2331,57.2526,57.2233,57.2429,10014.0
2024-11-26 14:55:00,58.63,58.64,58.62,58.63,6624.0,57.2429,57.2526,57.2331,57.2429,6624.0
2024-11-26 15:00:00,58.62,58.64,58.6,58.63,12827.0,57.2331,57.2526,57.2136,57.2429,12827.0
2024-11-26 15:05:00,58.62,58.64,58.61,58.63,10537.0,57.2331,57.2526,57.2233,57.2429,10537.0
2024-11-26 15:10:00,58.63,58.64,58.61,58.63,17065.0,57.2429,57.2526,57.2233,57.2429,17065.0
2024-11-26 15:15:00,58.62,58.62,58.6,58.61,1883.0,57.2331,57.2331,57.2136,57.2233,1883.0
2024-11-26 15:20:00,58.6,58.6,58.55,58.58,10222.0,57.2136,57.2136,57.1648,57.194,10222.0
2024-11-26 15:25:00,58.58,58.6,58.58,58.58,12766.0,57.194,57.2136,57.194,57.194,12766.0
2024-11-26 15:30:00,58.59,58.59,58.55,58.58,28366.0,57.2038,57.2038,57.1648,57.194,28366.0
2024-11-26 15:35:00,58.58,58.58,58.54,58.54,33338.0,57.194,57.194,57.155,57.155,33338.0
2024-11-26 15:40:00,58.54,58.58,58.53,58.58,25491.0,57.155,57.194,57.1452,57.194,25491.0
2024-11-26 15:45:00,58.58,58.62,58.56,58.59,50817.0,57.194,57.2331,57.1745,57.2038,50817.0
2024-11-26 15:50:00,58.6,58.67,58.58,58.67,163745.0,57.2136,57.2819,57.194,57.2819,163745.0
2024-11-26 15:55:00,58.67,58.72,58.55,58.61,672696.0,57.2819,57.3307,57.1648,57.2233,672696.0
2024-11-27 09:30:00,58.4,58.49,58.33,58.46,60771.0,57.0183,57.1062,56.95,57.0769,60771.0
2024-11-27 09:35:00,58.45,58.45,58.39,58.41,18568.0,57.0671,57.0671,57.0085,57.0281,18568.0
2024-11-27 09:40:00,58.41,58.5,58.4,58.48,28813.0,57.0281,57.1159,57.0183,57.0964,28813.0
2024-11-27 09:45:00,58.48,58.52,58.43,58.45,48809.0,57.0964,57.1355,57.0476,57.0671,48809.0
2024-11-27 09:50:00,58.44,58.44,58.36,58.36,29122.0,57.0574,57.0574,56.9792,56.9792,29122.0
2024-11-27 09:55:00,58.36,58.39,58.33,58.39,17331.0,56.9792,57.0085,56.95,57.0085,17331.0
2024-11-27 10:00:00,58.38,58.39,58.3,58.3,15273.0,56.9988,57.0085,56.9207,56.9207,15273.0
2024-11-27 10:05:00,58.29,58.34,58.26,58.3,20702.0,56.9109,56.9597,56.8816,56.9207,20702.0
2024-11-27 10:10:00,58.3,58.3,58.19,58.2,25133.0,56.9207,56.9207,56.8133,56.823,25133.0
2024-11-27 10:15:00,58.2,58.21,58.15,58.21,41013.0,56.823,56.8328,56.7742,56.8328,41013.0
2024-11-27 10:20:00,58.21,58.22,58.12,58.12,28756.0,56.8328,56.8426,56.7449,56.7449,28756.0
2024-11-27 10:25:00,58.12,58.15,58.08,58.1,22095.0,56.7449,56.7742,56.7059,56.7254,22095.0
2024-11-27 10:30:00,58.1,58.12,58.06,58.09,15054.0,56.7254,56.7449,56.6863,56.7156,15054.0
2024-11-27 10:35:00,58.1,58.1,58.03,58.04,8101.0,56.7254,56.7254,56.6571,56.6668,8101.0
2024-11-27 10:40:00,58.04,58.16,58.04,58.16,9543.0,56.6668,56.784,56.6668,56.784,9543.0
2024-11-27 10:45:00,58.16,58.21,58.14,58.18,11367.0,56.784,56.8328,56.7645,56.8035,11367.0
2024-11-27 10:50:00,58.18,58.28,58.17,58.28,15604.0,56.8035,56.9011,56.7937,56.9011,15604.0
2024-11-27 10:55:00,58.27,58.27,58.21,58.21,13108.0,56.8914,56.8914,56.8328,56.8328,13108.0
2024-11-27 11:00:00,58.2,58.2,58.12,58.13,8033.0,56.823,56.823,56.7449,56.7547,8033.0
2024-11-27 11:05:00,58.13,58.2,58.13,58.2,13508.0,56.7547,56.823,56.7547,56.823,13508.0
2024-11-27 11:10:00,58.2,58.2,58.11,58.13,12412.0,56.823,56.823,56.7352,56.7547,12412.0
2024-11-27 11:15:00,58.14,58.15,58.1,58.1,8749.0,56.7645,56.7742,56.7254,56.7254,8749.0
2024-11-27 11:20:00,58.1,58.12,58.09,58.11,14773.0,56.7254,56.7449,56.7156,56.7352,14773.0
2024-11-27 11:25:00,58.1,58.11,58.06,58.08,17051.0,56.7254,56.7352,56.6863,56.7059,17051.0
2024-11-27 11:30:00,58.07,58.11,58.05,58.1,31659.0,56.6961,56.7352,56.6766,56.7254,31659.0
2024-11-27 11:35:00,58.1,58.16,58.1,58.15,74793.0,56.7254,56.784,56.7254,56.7742,74793.0
2024-11-27 11:40:00,58.17,58.2,58.16,58.16,16464.0,56.7937,56.823,56.784,56.784,16464.0
2024-11-27 11:45:00,58.16,58.18,58.12,58.15,8924.0,56.784,56.8035,56.7449,56.7742,8924.0
2024-11-27 11:50:00,58.14,58.16,58.05,58.05,35202.0,56.7645,56.784,56.6766,56.6766,35202.0
2024-11-27 11:55:00,58.05,58.09,58.05,58.07,27600.0,56.6766,56.7156,56.6766,56.6961,27600.0
2024-11-27 12:00:00,58.07,58.07,57.96,58.01,25293.0,56.6961,56.6961,56.5887,56.6375,25293.0
2024-11-27 12:05:00,58.01,58.04,58.0,58.01,10414.0,56.6375,56.6668,56.6278,56.6375,10414.0
2024-11-27 12:10:00,58.01,58.1,58.0,58.08,19286.0,56.6375,56.7254,56.6278,56.7059,19286.0
2024-11-27 12:15:00,58.08,58.14,58.07,58.14,15499.0,56.7059,56.7645,56.6961,56.7645,15499.0
2024-11-27 12:20:00,58.14,58.15,58.1,58.11,10918.0,56.7645,56.7742,56.7254,56.7352,10918.0
2024-11-27 12:25:00,58.12,58.15,58.12,58.14,23195.0,56.7449,56.7742,56.7449,56.7645,23195.0
2024-11-27 12:30:00,58.15,58.15,58.11,58.12,8044.0,56.7742,56.7742,56.7352,56.7449,8044.0
2024-11-27 12:35:00,58.12,58.13,58.09,58.11,8912.0,56.7449,56.7547,56.7156,56.7352,8912.0
2024-11-27 12:40:00,58.12,58.14,58.11,58.12,6923.0,56.7449,56.7645,56.7352,56.7449,6923.0
2024-11-27 12:45:00,58.12,58.14,58.09,58.11,9024.0,56.7449,56.7645,56.7156,56.7352,9024.0
2024-11-27 12:50:00,58.12,58.13,58.1,58.12,6412.0,56.7449,56.7547,56.7254,56.7449,6412.0
2024-11-27 12:55:00,58.12,58.14,58.1,58.14,4895.0,56.7449,56.7645,56.7254,56.7645,4895.0
2024-11-27 13:00:00,58.14,58.14,58.1,58.13,3612.0,56.7645,56.7645,56.7254,56.7547,3612.0
2024-11-27 13:05:00,58.13,58.17,58.13,58.15,5971.0,56.7547,56.7937,56.7547,56.7742,5971.0
2024-11-27 13:10:00,58.16,58.18,58.14,58.16,7120.0,56.784,56.8035,56.7645,56.784,7120.0
2024-11-27 13:15:00,58.17,58.19,58.16,58.18,5399.0,56.7937,56.8133,56.784,56.8035,5399.0
2024-11-27 13:20:00,58.19,58.2,58.17,58.18,6648.0,56.8133,56.823,56.7937,56.8035,6648.0
2024-11-27 13:25:00,58.19,58.21,58.15,58.16,3501.0,56.8133,56.8328,56.7742,56.784,3501.0
2024-11-27 13:30:00,58.15,58.19,58.14,58.19,57559.0,56.7742,56.8133,56.7645,56.8133,57559.0
2024-11-27 13:35:00,58.2,58.24,58.2,58.22,10695.0,56.823,56.8621,56.823,56.8426,10695.0
2024-11-27 13:40:00,58.23,58.23,58.19,58.2,2500.0,56.8523,56.8523,56.8133,56.823,2500.0
2024-11-27 13:45:00,58.2,58.2,58.17,58.19,4663.0,56.823,56.823,56.7937,56.8133,4663.0
2024-11-27 13:50:00,58.18,58.22,58.17,58.21,6424.0,56.8035,56.8426,56.7937,56.8328,6424.0
2024-11-27 13:55:00,58.21,58.22,58.19,58.19,4296.0,56.8328,56.8426,56.8133,56.8133,4296.0
2024-11-27 14:00:00,58.19,58.2,58.16,58.2,5936.0,56.8133,56.823,56.784,56.823,5936.0
2024-11-27 14:05:00,58.19,58.2,58.18,58.19,8984.0,56.8133,56.823,56.8035,56.8133,8984.0
2024-11-27 14:10:00,58.19,58.2,58.17,58.19,5656.0,56.8133,56.823,56.7937,56.8133,5656.0
2024-11-27 14:15:00,58.18,58.18,58.15,58.15,3481.0,56.8035,56.8035,56.7742,56.7742,3481.0
2024-11-27 14:20:00,58.15,58.15,58.12,58.14,2217.0,56.7742,56.7742,56.7449,56.7645,2217.0
2024-11-27 14:25:00,58.14,58.14,58.1,58.11,3510.0,56.7645,56.7645,56.7254,56.7352,3510.0
2024-11-27 14:30:00,58.11,58.13,58.1,58.11,15127.0,56.7352,56.7547,56.7254,56.7352,15127.0
2024-11-27 14:35:00,58.11,58.14,58.09,58.13,6622.0,56.7352,56.7645,56.7156,56.7547,6622.0
2024-11-27 14:40:00,58.14,58.18,58.14,58.17,11901.0,56.7645,56.8035,56.7645,56.7937,11901.0
2024-11-27 14:45:00,58.17,58.18,58.13,58.18,10648.0,56.7937,56.8035,56.7547,56.8035,10648.0
2024-11-27 14:50:00,58.17,58.18,58.14,58.15,65031.0,56.7937,56.8035,56.7645,56.7742,65031.0
2024-11-27 14:55:00,58.15,58.15,58.11,58.12,6340.0,56.7742,56.7742,56.7352,56.7449,6340.0
2024-11-27 15:00:00,58.13,58.15,58.12,58.15,15464.0,56.7547,56.7742,56.7449,56.7742,15464.0
2024-11-27 15:05:00,58.14,58.17,58.13,58.17,5135.0,56.7645,56.7937,56.7547,56.7937,5135.0
2024-11-27 15:10:00,58.17,58.17,58.14,58.15,1867.0,56.7937,56.7937,56.7645,56.7742,1867.0
2024-11-27 15:15:00,58.15,58.16,58.13,58.13,13308.0,56.7742,56.784,56.7547,56.7547,13308.0
2024-11-27 15:20:00,58.13,58.13,58.11,58.12,23947.0,56.7547,56.7547,56.7352,56.7449,23947.0
2024-11-27 15:25:00,58.12,58.13,58.1,58.13,14570.0,56.7449,56.7547,56.7254,56.7547,14570.0
2024-11-27 15:30:00,58.13,58.14,58.11,58.13,14914.0,56.7547,56.7645,56.7352,56.7547,14914.0
2024-11-27 15:35:00,58.13,58.13,58.12,58.13,17464.0,56.7547,56.7547,56.7449,56.7547,17464.0
2024-11-27 15:40:00,58.13,58.13,58.08,58.13,42588.0,56.7547,56.7547,56.7059,56.7547,42588.0
2024-11-27 15:45:00,58.13,58.17,58.13,58.17,13040.0,56.7547,56.7937,56.7547,56.7937,13040.0
2024-11-27 15:50:00,58.16,58.17,58.13,58.14,30334.0,56.784,56.7937,56.7547,56.7645,30334.0
2024-11-27 15:55:00,58.15,58.16,58.13,58.15,95714.0,56.7742,56.784,56.7547,56.7742,95714.0
2024-11-29 09:30:00,56.63,56.69,56.59,56.69,96091.0,55.2902,55.3488,55.2511,55.3488,96091.0
2024-11-29 09:35:00,56.68,56.73,56.66,56.72,30738.0,55.339,55.3878,55.3195,55.3781,30738.0
2024-11-29 09:40:00,56.71,56.72,56.67,56.7,20310.0,55.3683,55.3781,55.3292,55.3585,20310.0
2024-11-29 09:45:00,56.72,56.73,56.65,56.66,27689.0,55.3781,55.3878,55.3097,55.3195,27689.0
2024-11-29 09:50:00,56.66,56.75,56.66,56.74,27989.0,55.3195,55.4073,55.3195,55.3976,27989.0
2024-11-29 09:55:00,56.74,56.79,56.74,56.78,61637.0,55.3976,55.4464,55.3976,55.4366,61637.0
2024-11-29 10:00:00,56.78,56.82,56.76,56.82,37645.0,55.4366,55.4757,55.4171,55.4757,37645.0
2024-11-29 10:05:00,56.82,56.91,56.81,56.89,49959.0,55.4757,55.5636,55.4659,55.544,49959.0
2024-11-29 10:10:00,56.9,56.98,56.9,56.96,101601.0,55.5538,55.6319,55.5538,55.6124,101601.0
2024-11-29 10:15:00,56.95,56.97,56.9,56.97,75168.0,55.6026,55.6221,55.5538,55.6221,75168.0
2024-11-29 10:20:00,56.97,56.97,56.92,56.95,88620.0,55.6221,55.6221,55.5733,55.6026,88620.0
2024-11-29 10:25:00,56.95,56.95,56.89,56.91,110828.0,55.6026,55.6026,55.544,55.5636,110828.0
2024-11-29 10:30:00,56.91,57.0,56.9,57.0,193155.0,55.5636,55.6514,55.5538,55.6514,193155.0
2024-11-29 10:35:00,57.0,57.04,56.98,57.0,87785.0,55.6514,55.6905,55.6319,55.6514,87785.0
2024-11-29 10:40:00,57.0,57.04,56.99,57.01,99957.0,55.6514,55.6905,55.6417,55.6612,99957.0
2024-11-29 10:45:00,57.0,57.0,56.94,56.97,97818.0,55.6514,55.6514,55.5928,55.6221,97818.0
2024-11-29 10:50:00,56.97,57.03,56.96,57.03,83478.0,55.6221,55.6807,55.6124,55.6807,83478.0
2024-11-29 10:55:00,57.03,57.13,57.02,57.11,118333.0,55.6807,55.7784,55.671,55.7588,118333.0
2024-11-29 11:00:00,57.12,57.13,57.08,57.11,94235.0,55.7686,55.7784,55.7295,55.7588,94235.0
2024-11-29 11:05:00,57.11,57.13,57.07,57.12,76315.0,55.7588,55.7784,55.7198,55.7686,76315.0
2024-11-29 11:10:00,57.12,57.17,57.1,57.16,102708.0,55.7686,55.8174,55.7491,55.8076,102708.0
2024-11-29 11:15:00,57.16,57.17,57.13,57.16,70317.0,55.8076,55.8174,55.7784,55.8076,70317.0
2024-11-29 11:20:00,57.17,57.19,57.15,57.17,64489.0,55.8174,55.8369,55.7979,55.8174,64489.0
2024-11-29 11:25:00,57.17,57.23,57.15,57.23,89753.0,55.8174,55.876,55.7979,55.876,89753.0
2024-11-29 11:30:00,57.23,57.26,57.21,57.25,157566.0,55.876,55.9053,55.8565,55.8955,157566.0
2024-11-29 11:35:00,57.25,57.27,57.22,57.23,59833.0,55.8955,55.915,55.8662,55.876,59833.0
2024-11-29 11:40:00,57.23,57.27,57.23,57.26,61102.0,55.876,55.915,55.876,55.9053,61102.0
2024-11-29 11:45:00,57.26,57.28,57.25,57.28,72707.0,55.9053,55.9248,55.8955,55.9248,72707.0
2024-11-29 11:50:00,57.28,57.33,57.26,57.33,58259.0,55.9248,55.9736,55.9053,55.9736,58259.0
2024-11-29 11:55:00,57.33,57.33,57.29,57.3,61612.0,55.9736,55.9736,55.9346,55.9443,61612.0
2024-11-29 12:00:00,57.31,57.35,57.29,57.35,80875.0,55.9541,55.9931,55.9346,55.9931,80875.0
2024-11-29 12:05:00,57.35,57.37,57.32,57.36,51026.0,55.9931,56.0127,55.9639,56.0029,51026.0
2024-11-29 12:10:00,57.36,57.36,57.31,57.32,61225.0,56.0029,56.0029,55.9541,55.9639,61225.0
2024-11-29 12:15:00,57.32,57.39,57.31,57.39,47372.0,55.9639,56.0322,55.9541,56.0322,47372.0
2024-11-29 12:20:00,57.39,57.4,57.34,57.35,82365.0,56.0322,56.042,55.9834,55.9931,82365.0
2024-11-29 12:25:00,57.35,57.38,57.34,57.37,65361.0,55.9931,56.0224,55.9834,56.0127,65361.0
2024-11-29 12:30:00,57.37,57.39,57.36,57.39,71544.0,56.0127,56.0322,56.0029,56.0322,71544.0
2024-11-29 12:35:00,57.39,57.41,57.38,57.41,84895.0,56.0322,56.0517,56.0224,56.0517,84895.0
2024-11-29 12:40:00,57.41,57.47,57.4,57.47,155148.0,56.0517,56.1103,56.042,56.1103,155148.0
2024-11-29 12:45:00,57.46,57.48,57.43,57.47,107259.0,56.1005,56.1201,56.0713,56.1103,107259.0
2024-11-29 12:50:00,57.46,57.5,57.43,57.45,202168.0,56.1005,56.1396,56.0713,56.0908,202168.0
2024-11-29 12:55:00,57.45,57.49,57.42,57.43,393607.0,56.0908,56.1298,56.0615,56.0713,393607.0
2024-12-02 09:30:00,56.72,56.82,56.72,56.76,198841.0,55.3781,55.4757,55.3781,55.4171,198841.0
2024-12-02 09:35:00,56.75,56.76,56.64,56.68,111515.0,55.4073,55.4171,55.2999,55.339,111515.0
2024-12-02 09:40:00,56.69,56.7,56.63,56.66,66862.0,55.3488,55.3585,55.2902,55.3195,66862.0
2024-12-02 09:45:00,56.67,56.73,56.65,56.72,30159.0,55.3292,55.3878,55.3097,55.3781,30159.0
2024-12-02 09:50:00,56.72,56.73,56.67,56.7,41493.0,55.3781,55.3878,55.3292,55.3585,41493.0
2024-12-02 09:55:00,56.69,56.7,56.66,56.67,27170.0,55.3488,55.3585,55.3195,55.3292,27170.0
2024-12-02 10:00:00,56.68,56.73,56.59,56.62,56226.0,55.339,55.3878,55.2511,55.2804,56226.0
2024-12-02 10:05:00,56.63,56.7,56.63,56.64,322139.0,55.2902,55.3585,55.2902,55.2999,322139.0
2024-12-02 10:10:00,56.64,56.68,56.63,56.63,29831.0,55.2999,55.339,55.2902,55.2902,29831.0
2024-12-02 10:15:00,56.64,56.67,56.6,56.61,38090.0,55.2999,55.3292,55.2609,55.2707,38090.0
2024-12-02 10:20:00,56.61,56.66,56.59,56.63,48909.0,55.2707,55.3195,55.2511,55.2902,48909.0
2024-12-02 10:25:00,56.64,56.66,56.61,56.62,20913.0,55.2999,55.3195,55.2707,55.2804,20913.0
2024-12-02 10:30:00,56.62,56.64,56.59,56.63,23891.0,55.2804,55.2999,55.2511,55.2902,23891.0
2024-12-02 10:35:00,56.63,56.64,56.6,56.62,37930.0,55.2902,55.2999,55.2609,55.2804,37930.0
2024-12-02 10:40:00,56.63,56.64,56.6,56.61,21625.0,55.2902,55.2999,55.2609,55.2707,21625.0
2024-12-02 10:45:00,56.61,56.62,56.58,56.61,32418.0,55.2707,55.2804,55.2414,55.2707,32418.0
2024-12-02 10:50:00,56.61,56.61,56.56,56.57,27871.0,55.2707,55.2707,55.2218,55.2316,27871.0
2024-12-02 10:55:00,56.57,56.57,56.52,56.56,43333.0,55.2316,55.2316,55.1828,55.2218,43333.0
2024-12-02 11:00:00,56.55,56.58,56.54,56.55,9570.0,55.2121,55.2414,55.2023,55.2121,9570.0
2024-12-02 11:05:00,56.55,56.63,56.53,56.63,19083.0,55.2121,55.2902,55.1925,55.2902,19083.0
2024-12-02 11:10:00,56.63,56.66,56.62,56.66,12406.0,55.2902,55.3195,55.2804,55.3195,12406.0
2024-12-02 11:15:00,56.66,56.76,56.65,56.76,20981.0,55.3195,55.4171,55.3097,55.4171,20981.0
2024-12-02 11:20:00,56.76,56.84,56.76,56.84,57427.0,55.4171,55.4952,55.4171,55.4952,57427.0
2024-12-02 11:25:00,56.84,56.85,56.79,56.81,28557.0,55.4952,55.505,55.4464,55.4659,28557.0
2024-12-02 11:30:00,56.8,56.82,56.76,56.8,33971.0,55.4562,55.4757,55.4171,55.4562,33971.0
2024-12-02 11:35:00,56.8,56.83,56.78,56.83,21214.0,55.4562,55.4854,55.4366,55.4854,21214.0
2024-12-02 11:40:00,56.83,56.84,56.78,56.8,36902.0,55.4854,55.4952,55.4366,55.4562,36902.0
2024-12-02 11:45:00,56.8,56.84,56.78,56.83,34379.0,55.4562,55.4952,55.4366,55.4854,34379.0
2024-12-02 11:50:00,56.83,56.84,56.8,56.81,36033.0,55.4854,55.4952,55.4562,55.4659,36033.0
2024-12-02 11:55:00,56.8,56.83,56.78,56.82,25914.0,55.4562,55.4854,55.4366,55.4757,25914.0
2024-12-02 12:00:00,56.82,56.84,56.72,56.78,1314274.0,55.4757,55.4952,55.3781,55.4366,1314274.0
2024-12-02 12:05:00,56.77,56.77,56.73,56.74,50819.0,55.4269,55.4269,55.3878,55.3976,50819.0
2024-12-02 12:10:00,56.75,56.79,56.74,56.79,13653.0,55.4073,55.4464,55.3976,55.4464,13653.0
2024-12-02 12:15:00,56.79,56.79,56.76,56.77,9225.0,55.4464,55.4464,55.4171,55.4269,9225.0
2024-12-02 12:20:00,56.78,56.8,56.75,56.78,72111.0,55.4366,55.4562,55.4073,55.4366,72111.0
2024-12-02 12:25:00,56.77,56.78,56.72,56.73,27062.0,55.4269,55.4366,55.3781,55.3878,27062.0
2024-12-02 12:30:00,56.72,56.73,56.71,56.73,17736.0,55.3781,55.3878,55.3683,55.3878,17736.0
2024-12-02 12:35:00,56.73,56.76,56.73,56.75,17076.0,55.3878,55.4171,55.3878,55.4073,17076.0
2024-12-02 12:40:00,56.75,56.77,56.74,56.75,10674.0,55.4073,55.4269,55.3976,55.4073,10674.0
2024-12-02 12:45:00,56.76,56.77,56.75,56.76,16216.0,55.4171,55.4269,55.4073,55.4171,16216.0
2024-12-02 12:50:00,56.76,56.77,56.74,56.74,20364.0,55.4171,55.4269,55.3976,55.3976,20364.0
2024-12-02 12:55:00,56.75,56.76,56.7,56.71,85413.0,55.4073,55.4171,55.3585,55.3683,85413.0
2024-12-02 13:00:00,56.7,56.74,56.7,56.71,73985.0,55.3585,55.3976,55.3585,55.3683,73985.0
2024-12-02 13:05:00,56.71,56.76,56.68,56.75,60106.0,55.3683,55.4171,55.339,55.4073,60106.0
2024-12-02 13:10:00,56.75,56.77,56.74,56.76,16998.0,55.4073,55.4269,55.3976,55.4171,16998.0
2024-12-02 13:15:00,56.75,56.75,56.71,56.73,30302.0,55.4073,55.4073,55.3683,55.3878,30302.0
2024-12-02 13:20:00,56.73,56.76,56.71,56.74,16081.0,55.3878,55.4171,55.3683,55.3976,16081.0
2024-12-02 13:25:00,56.75,56.76,56.74,56.75,26985.0,55.4073,55.4171,55.3976,55.4073,26985.0
2024-12-02 13:30:00,56.74,56.74,56.71,56.72,17102.0,55.3976,55.3976,55.3683,55.3781,17102.0
2024-12-02 13:35:00,56.72,56.77,56.71,56.77,28700.0,55.3781,55.4269,55.3683,55.4269,28700.0
2024-12-02 13:40:00,56.77,56.78,56.76,56.77,17136.0,55.4269,55.4366,55.4171,55.4269,17136.0
2024-12-02 13:45:00,56.77,56.78,56.76,56.78,6610.0,55.4269,55.4366,55.4171,55.4366,6610.0
2024-12-02 13:50:00,56.77,56.79,56.77,56.79,14092.0,55.4269,55.4464,55.4269,55.4464,14092.0
2024-12-02 13:55:00,56.79,56.82,56.78,56.81,26220.0,55.4464,55.4757,55.4366,55.4659,26220.0
2024-12-02 14:00:00,56.8,56.81,56.79,56.81,16116.0,55.4562,55.4659,55.4464,55.4659,16116.0
2024-12-02 14:05:00,56.8,56.81,56.78,56.79,15864.0,55.4562,55.4659,55.4366,55.4464,15864.0
2024-12-02 14:10:00,56.79,56.79,56.74,56.75,17772.0,55.4464,55.4464,55.3976,55.4073,17772.0
2024-12-02 14:15:00,56.75,56.76,56.73,56.74,16316.0,55.4073,55.4171,55.3878,55.3976,16316.0
2024-12-02 14:20:00,56.74,56.74,56.72,56.74,31485.0,55.3976,55.3976,55.3781,55.3976,31485.0
2024-12-02 14:25:00,56.74,56.78,56.73,56.76,33392.0,55.3976,55.4366,55.3878,55.4171,33392.0
2024-12-02 14:30:00,56.76,56.79,56.75,56.78,26846.0,55.4171,55.4464,55.4073,55.4366,26846.0
2024-12-02 14:35:00,56.79,56.8,56.77,56.8,20638.0,55.4464,55.4562,55.4269,55.4562,20638.0
2024-12-02 14:40:00,56.79,56.8,56.77,56.78,16894.0,55.4464,55.4562,55.4269,55.4366,16894.0
2024-12-02 14:45:00,56.78,56.8,56.77,56.78,26911.0,55.4366,55.4562,55.4269,55.4366,26911.0
2024-12-02 14:50:00,56.78,56.78,56.76,56.77,23318.0,55.4366,55.4366,55.4171,55.4269,23318.0
2024-12-02 14:55:00,56.77,56.78,56.75,56.78,23279.0,55.4269,55.4366,55.4073,55.4366,23279.0
2024-12-02 15:00:00,56.77,56.78,56.75,56.75,22325.0,55.4269,55.4366,55.4073,55.4073,22325.0
2024-12-02 15:05:00,56.75,56.77,56.75,56.75,22643.0,55.4073,55.4269,55.4073,55.4073,22643.0
2024-12-02 15:10:00,56.75,56.76,56.74,56.75,20924.0,55.4073,55.4171,55.3976,55.4073,20924.0
2024-12-02 15:15:00,56.75,56.95,56.74,56.94,185944.0,55.4073,55.6026,55.3976,55.5928,185944.0
2024-12-02 15:20:00,56.94,56.95,56.92,56.93,35439.0,55.5928,55.6026,55.5733,55.5831,35439.0
2024-12-02 15:25:00,56.93,56.95,56.92,56.95,40693.0,55.5831,55.6026,55.5733,55.6026,40693.0
2024-12-02 15:30:00,56.95,56.95,56.91,56.92,47207.0,55.6026,55.6026,55.5636,55.5733,47207.0
2024-12-02 15:35:00,56.92,56.92,56.86,56.86,53802.0,55.5733,55.5733,55.5147,55.5147,53802.0
2024-12-02 15:40:00,56.86,56.87,56.81,56.81,60257.0,55.5147,55.5245,55.4659,55.4659,60257.0
2024-12-02 15:45:00,56.81,56.82,56.76,56.81,60123.0,55.4659,55.4757,55.4171,55.4659,60123.0
2024-12-02 15:50:00,56.81,56.81,56.71,56.72,122324.0,55.4659,55.4659,55.3683,55.3781,122324.0
2024-12-02 15:55:00,56.72,56.74,56.61,56.72,412871.0,55.3781,55.3976,55.2707,55.3781,412871.0
2024-12-03 09:30:00,54.48,54.58,54.03,54.37,1093209.0,53.191,53.2887,52.7517,53.0836,1093209.0
2024-12-03 09:35:00,54.36,54.39,54.14,54.25,724230.0,53.0739,53.1032,52.8591,52.9665,724230.0
2024-12-03 09:40:00,54.25,54.36,54.13,54.26,874503.0,52.9665,53.0739,52.8493,52.9763,874503.0
2024-12-03 09:45:00,54.26,54.31,54.14,54.21,600461.0,52.9763,53.0251,52.8591,52.9274,600461.0
2024-12-03 09:50:00,54.2,54.24,53.72,53.79,802634.0,52.9177,52.9567,52.449,52.5174,802634.0
2024-12-03 09:55:00,53.78,53.83,53.68,53.72,406303.0,52.5076,52.5564,52.41,52.449,406303.0
2024-12-03 10:00:00,53.72,53.72,52.78,53.41,1004220.0,52.449,52.449,51.5313,52.1464,1004220.0
2024-12-03 10:05:00,53.44,53.51,53.25,53.26,638928.0,52.1757,52.244,51.9901,51.9999,638928.0
2024-12-03 10:10:00,53.27,53.35,53.02,53.02,814824.0,52.0097,52.0878,51.7656,51.7656,814824.0
2024-12-03 10:15:00,53.01,53.11,52.69,52.71,690050.0,51.7558,51.8535,51.4434,51.4629,690050.0
2024-12-03 10:20:00,52.72,53.06,52.67,52.96,1169793.0,51.4727,51.8046,51.4239,51.707,1169793.0
2024-12-03 10:25:00,52.96,53.37,52.94,53.26,970602.0,51.707,52.1073,51.6875,51.9999,970602.0
2024-12-03 10:30:00,53.26,54.15,53.24,54.07,1014828.0,51.9999,52.8689,51.9804,52.7907,1014828.0
2024-12-03 10:35:00,54.08,54.51,54.08,54.15,925694.0,52.8005,53.2203,52.8005,52.8689,925694.0
2024-12-03 10:40:00,54.15,54.4,53.93,54.26,1285489.0,52.8689,53.1129,52.6541,52.9763,1285489.0
2024-12-03 10:45:00,54.26,54.76,53.93,54.71,1941350.0,52.9763,53.4644,52.6541,53.4156,1941350.0
2024-12-03 10:50:00,54.7,54.94,54.44,54.45,1890547.0,53.4058,53.6402,53.152,53.1618,1890547.0
2024-12-03 10:55:00,54.45,54.54,54.35,54.38,535881.0,53.1618,53.2496,53.0641,53.0934,535881.0
2024-12-03 11:00:00,54.38,55.72,54.36,55.36,2276559.0,53.0934,54.4017,53.0739,54.0502,2276559.0
2024-12-03 11:05:00,55.36,55.43,55.22,55.25,728532.0,54.0502,54.1186,53.9135,53.9428,728532.0
2024-12-03 11:10:00,55.25,55.48,55.2,55.45,949781.0,53.9428,54.1674,53.894,54.1381,949781.0
2024-12-03 11:15:00,55.45,56.03,55.43,55.61,1695888.0,54.1381,54.7044,54.1186,54.2943,1695888.0
2024-12-03 11:20:00,55.6,55.62,54.97,55.2,1067138.0,54.2845,54.3041,53.6695,53.894,1067138.0
2024-12-03 11:25:00,55.19,55.34,55.09,55.3,420546.0,53.8842,54.0307,53.7866,53.9916,420546.0
2024-12-03 11:30:00,55.29,55.33,55.17,55.25,416962.0,53.9819,54.0209,53.8647,53.9428,416962.0
2024-12-03 11:35:00,55.26,55.26,54.96,54.98,478950.0,53.9526,53.9526,53.6597,53.6792,478950.0
2024-12-03 11:40:00,54.98,55.16,54.52,54.73,1298666.0,53.6792,53.855,53.2301,53.4351,1298666.0
2024-12-03 11:45:00,54.73,54.86,54.43,54.54,986263.0,53.4351,53.5621,53.1422,53.2496,986263.0
2024-12-03 11:50:00,54.54,54.84,54.51,54.84,409027.0,53.2496,53.5425,53.2203,53.5425,409027.0
2024-12-03 11:55:00,54.84,54.85,54.69,54.7,365284.0,53.5425,53.5523,53.3961,53.4058,365284.0
2024-12-03 12:00:00,54.7,54.94,54.68,54.9,142822.0,53.4058,53.6402,53.3863,53.6011,142822.0
2024-12-03 12:05:00,54.9,54.99,54.85,54.97,114974.0,53.6011,53.689,53.5523,53.6695,114974.0
2024-12-03 12:10:00,54.97,55.05,54.94,55.01,121471.0,53.6695,53.7476,53.6402,53.7085,121471.0
2024-12-03 12:15:00,55.02,55.09,54.98,55.0,164879.0,53.7183,53.7866,53.6792,53.6987,164879.0
2024-12-03 12:20:00,55.0,55.06,54.96,55.05,139950.0,53.6987,53.7573,53.6597,53.7476,139950.0
2024-12-03 12:25:00,55.05,55.15,55.02,55.13,199248.0,53.7476,53.8452,53.7183,53.8257,199248.0
2024-12-03 12:30:00,55.13,55.28,55.12,55.27,117040.0,53.8257,53.9721,53.8159,53.9624,117040.0
2024-12-03 12:35:00,55.27,55.27,55.12,55.12,124034.0,53.9624,53.9624,53.8159,53.8159,124034.0
2024-12-03 12:40:00,55.11,55.11,55.03,55.05,172363.0,53.8061,53.8061,53.728,53.7476,172363.0
2024-12-03 12:45:00,55.05,55.09,55.03,55.08,237174.0,53.7476,53.7866,53.728,53.7769,237174.0
2024-12-03 12:50:00,55.08,55.15,55.07,55.15,47890.0,53.7769,53.8452,53.7671,53.8452,47890.0
2024-12-03 12:55:00,55.16,55.2,55.14,55.16,64958.0,53.855,53.894,53.8354,53.855,64958.0
2024-12-03 13:00:00,55.15,55.21,55.12,55.16,93987.0,53.8452,53.9038,53.8159,53.855,93987.0
2024-12-03 13:05:00,55.16,55.18,55.13,55.17,64881.0,53.855,53.8745,53.8257,53.8647,64881.0
2024-12-03 13:10:00,55.17,55.2,55.08,55.16,221682.0,53.8647,53.894,53.7769,53.855,221682.0
2024-12-03 13:15:00,55.16,55.21,55.14,55.21,53980.0,53.855,53.9038,53.8354,53.9038,53980.0
2024-12-03 13:20:00,55.21,55.25,55.21,55.22,45526.0,53.9038,53.9428,53.9038,53.9135,45526.0
2024-12-03 13:25:00,55.22,55.27,55.18,55.19,185663.0,53.9135,53.9624,53.8745,53.8842,185663.0
2024-12-03 13:30:00,55.19,55.26,55.18,55.26,21470.0,53.8842,53.9526,53.8745,53.9526,21470.0
2024-12-03 13:35:00,55.26,55.32,55.25,55.31,28126.0,53.9526,54.0112,53.9428,54.0014,28126.0
2024-12-03 13:40:00,55.3,55.34,55.26,55.34,144197.0,53.9916,54.0307,53.9526,54.0307,144197.0
2024-12-03 13:45:00,55.33,55.43,55.33,55.43,80577.0,54.0209,54.1186,54.0209,54.1186,80577.0
2024-12-03 13:50:00,55.42,55.43,55.37,55.38,79654.0,54.1088,54.1186,54.06,54.0698,79654.0
2024-12-03 13:55:00,55.39,55.41,55.36,55.4,69333.0,54.0795,54.099,54.0502,54.0893,69333.0
2024-12-03 14:00:00,55.4,55.43,55.37,55.39,212620.0,54.0893,54.1186,54.06,54.0795,212620.0
2024-12-03 14:05:00,55.4,55.4,55.37,55.38,97601.0,54.0893,54.0893,54.06,54.0698,97601.0
2024-12-03 14:10:00,55.38,55.38,55.35,55.36,192063.0,54.0698,54.0698,54.0405,54.0502,192063.0
2024-12-03 14:15:00,55.36,55.4,55.35,55.4,89770.0,54.0502,54.0893,54.0405,54.0893,89770.0
2024-12-03 14:20:00,55.4,55.41,55.35,55.35,41239.0,54.0893,54.099,54.0405,54.0405,41239.0
2024-12-03 14:25:00,55.36,55.95,55.35,55.77,1245436.0,54.0502,54.6263,54.0405,54.4505,1245436.0
2024-12-03 14:30:00,55.77,56.05,55.76,55.93,611595.0,54.4505,54.7239,54.4408,54.6067,611595.0
2024-12-03 14:35:00,55.93,55.93,55.79,55.86,160311.0,54.6067,54.6067,54.4701,54.5384,160311.0
2024-12-03 14:40:00,55.86,55.88,55.69,55.71,149356.0,54.5384,54.5579,54.3724,54.3919,149356.0
2024-12-03 14:45:00,55.72,55.77,55.68,55.73,136083.0,54.4017,54.4505,54.3627,54.4115,136083.0
2024-12-03 14:50:00,55.72,55.75,55.69,55.7,90831.0,54.4017,54.431,54.3724,54.3822,90831.0
2024-12-03 14:55:00,55.7,55.72,55.69,55.71,70178.0,54.3822,54.4017,54.3724,54.3919,70178.0
2024-12-03 15:00:00,55.71,55.81,55.69,55.79,103091.0,54.3919,54.4896,54.3724,54.4701,103091.0
2024-12-03 15:05:00,55.78,55.8,55.68,55.78,107440.0,54.4603,54.4798,54.3627,54.4603,107440.0
2024-12-03 15:10:00,55.78,55.78,55.67,55.68,96581.0,54.4603,54.4603,54.3529,54.3627,96581.0
2024-12-03 15:15:00,55.69,55.69,55.62,55.62,61330.0,54.3724,54.3724,54.3041,54.3041,61330.0
2024-12-03 15:20:00,55.63,55.7,55.62,55.7,64315.0,54.3138,54.3822,54.3041,54.3822,64315.0
2024-12-03 15:25:00,55.7,55.7,55.63,55.64,49373.0,54.3822,54.3822,54.3138,54.3236,49373.0
2024-12-03 15:30:00,55.64,55.64,55.55,55.56,153444.0,54.3236,54.3236,54.2357,54.2455,153444.0
2024-12-03 15:35:00,55.56,55.58,55.5,55.51,113619.0,54.2455,54.265,54.1869,54.1967,113619.0
2024-12-03 15:40:00,55.5,55.6,55.48,55.6,220040.0,54.1869,54.2845,54.1674,54.2845,220040.0
2024-12-03 15:45:00,55.6,55.66,55.56,55.6,193172.0,54.2845,54.3431,54.2455,54.2845,193172.0
2024-12-03 15:50:00,55.6,55.77,55.6,55.73,278284.0,54.2845,54.4505,54.2845,54.4115,278284.0
2024-12-03 15:55:00,55.72,55.83,55.72,55.8,968274.0,54.4017,54.5091,54.4017,54.4798,968274.0
2024-12-04 09:30:00,55.91,55.98,55.8,55.85,230978.0,54.5872,54.6556,54.4798,54.5286,230978.0
2024-12-04 09:35:00,55.85,55.87,55.77,55.79,133069.0,54.5286,54.5482,54.4505,54.4701,133069.0
2024-12-04 09:40:00,55.79,55.84,55.78,55.8,103734.0,54.4701,54.5189,54.4603,54.4798,103734.0
2024-12-04 09:45:00,55.8,55.82,55.77,55.81,86750.0,54.4798,54.4993,54.4505,54.4896,86750.0
2024-12-04 09:50:00,55.81,55.83,55.68,55.73,191937.0,54.4896,54.5091,54.3627,54.4115,191937.0
2024-12-04 09:55:00,55.73,55.79,55.7,55.72,59071.0,54.4115,54.4701,54.3822,54.4017,59071.0
2024-12-04 10:00:00,55.73,55.8,55.5,55.72,402084.0,54.4115,54.4798,54.1869,54.4017,402084.0
2024-12-04 10:05:00,55.72,55.79,55.71,55.78,87793.0,54.4017,54.4701,54.3919,54.4603,87793.0
2024-12-04 10:10:00,55.79,55.92,55.78,55.86,211299.0,54.4701,54.597,54.4603,54.5384,211299.0
2024-12-04 10:15:00,55.85,55.88,55.79,55.85,191910.0,54.5286,54.5579,54.4701,54.5286,191910.0
2024-12-04 10:20:00,55.85,55.92,55.84,55.92,56746.0,54.5286,54.597,54.5189,54.597,56746.0
2024-12-04 10:25:00,55.92,56.01,55.91,55.93,100918.0,54.597,54.6848,54.5872,54.6067,100918.0
2024-12-04 10:30:00,55.93,55.95,55.87,55.9,85069.0,54.6067,54.6263,54.5482,54.5775,85069.0
2024-12-04 10:35:00,55.91,55.97,55.9,55.97,64188.0,54.5872,54.6458,54.5775,54.6458,64188.0
2024-12-04 10:40:00,55.96,56.05,55.94,56.03,35620.0,54.636,54.7239,54.6165,54.7044,35620.0
2024-12-04 10:45:00,56.03,56.08,55.95,55.97,168055.0,54.7044,54.7532,54.6263,54.6458,168055.0
2024-12-04 10:50:00,55.96,55.99,55.93,55.97,84428.0,54.636,54.6653,54.6067,54.6458,84428.0
2024-12-04 10:55:00,55.97,56.05,55.95,56.05,26680.0,54.6458,54.7239,54.6263,54.7239,26680.0
2024-12-04 11:00:00,56.05,56.08,55.97,56.0,76831.0,54.7239,54.7532,54.6458,54.6751,76831.0
2024-12-04 11:05:00,56.02,56.05,55.97,56.03,61408.0,54.6946,54.7239,54.6458,54.7044,61408.0
2024-12-04 11:10:00,56.03,56.07,55.99,56.0,46414.0,54.7044,54.7434,54.6653,54.6751,46414.0
2024-12-04 11:15:00,56.0,56.03,55.96,56.01,32836.0,54.6751,54.7044,54.636,54.6848,32836.0
2024-12-04 11:20:00,56.01,56.07,56.0,56.06,50373.0,54.6848,54.7434,54.6751,54.7337,50373.0
2024-12-04 11:25:00,56.06,56.11,56.06,56.11,208176.0,54.7337,54.7825,54.7337,54.7825,208176.0
2024-12-04 11:30:00,56.11,56.13,56.08,56.11,73704.0,54.7825,54.802,54.7532,54.7825,73704.0
2024-12-04 11:35:00,56.11,56.14,56.08,56.14,36189.0,54.7825,54.8118,54.7532,54.8118,36189.0
2024-12-04 11:40:00,56.14,56.15,56.09,56.1,33343.0,54.8118,54.8215,54.763,54.7727,33343.0
2024-12-04 11:45:00,56.11,56.14,56.1,56.12,38073.0,54.7825,54.8118,54.7727,54.7922,38073.0
2024-12-04 11:50:00,56.11,56.14,56.1,56.14,24759.0,54.7825,54.8118,54.7727,54.8118,24759.0
2024-12-04 11:55:00,56.13,56.18,56.13,56.16,36369.0,54.802,54.8508,54.802,54.8313,36369.0
2024-12-04 12:00:00,56.16,56.17,56.12,56.14,31219.0,54.8313,54.8411,54.7922,54.8118,31219.0
2024-12-04 12:05:00,56.15,56.19,56.12,56.15,25748.0,54.8215,54.8606,54.7922,54.8215,25748.0
2024-12-04 12:10:00,56.14,56.16,56.13,56.16,24023.0,54.8118,54.8313,54.802,54.8313,24023.0
2024-12-04 12:15:00,56.15,56.18,56.12,56.15,21774.0,54.8215,54.8508,54.7922,54.8215,21774.0
2024-12-04 12:20:00,56.16,56.18,56.12,56.18,67550.0,54.8313,54.8508,54.7922,54.8508,67550.0
2024-12-04 12:25:00,56.18,56.18,56.13,56.15,30724.0,54.8508,54.8508,54.802,54.8215,30724.0
2024-12-04 12:30:00,56.15,56.16,56.12,56.15,27488.0,54.8215,54.8313,54.7922,54.8215,27488.0
2024-12-04 12:35:00,56.15,56.18,56.14,56.14,22309.0,54.8215,54.8508,54.8118,54.8118,22309.0
2024-12-04 12:40:00,56.14,56.16,56.09,56.15,32098.0,54.8118,54.8313,54.763,54.8215,32098.0
2024-12-04 12:45:00,56.15,56.19,56.14,56.18,31333.0,54.8215,54.8606,54.8118,54.8508,31333.0
2024-12-04 12:50:00,56.18,56.22,56.18,56.21,31831.0,54.8508,54.8899,54.8508,54.8801,31831.0
2024-12-04 12:55:00,56.21,56.21,56.16,56.18,25392.0,54.8801,54.8801,54.8313,54.8508,25392.0
2024-12-04 13:00:00,56.18,56.19,56.17,56.18,13027.0,54.8508,54.8606,54.8411,54.8508,13027.0
2024-12-04 13:05:00,56.18,56.18,56.17,56.18,9555.0,54.8508,54.8508,54.8411,54.8508,9555.0
2024-12-04 13:10:00,56.18,56.18,56.14,56.14,61003.0,54.8508,54.8508,54.8118,54.8118,61003.0
2024-12-04 13:15:00,56.15,56.15,56.11,56.12,50496.0,54.8215,54.8215,54.7825,54.7922,50496.0
2024-12-04 13:20:00,56.12,56.13,56.1,56.12,22864.0,54.7922,54.802,54.7727,54.7922,22864.0
2024-12-04 13:25:00,56.12,56.13,56.09,56.11,41851.0,54.7922,54.802,54.763,54.7825,41851.0
2024-12-04 13:30:00,56.1,56.1,56.02,56.06,46133.0,54.7727,54.7727,54.6946,54.7337,46133.0
2024-12-04 13:35:00,56.05,56.1,56.04,56.09,47934.0,54.7239,54.7727,54.7141,54.763,47934.0
2024-12-04 13:40:00,56.09,56.11,56.06,56.09,18867.0,54.763,54.7825,54.7337,54.763,18867.0
2024-12-04 13:45:00,56.09,56.11,56.08,56.09,23519.0,54.763,54.7825,54.7532,54.763,23519.0
2024-12-04 13:50:00,56.1,56.11,56.08,56.1,24732.0,54.7727,54.7825,54.7532,54.7727,24732.0
2024-12-04 13:55:00,56.11,56.17,56.05,56.06,39244.0,54.7825,54.8411,54.7239,54.7337,39244.0
2024-12-04 14:00:00,56.07,56.12,56.03,56.1,56664.0,54.7434,54.7922,54.7044,54.7727,56664.0
2024-12-04 14:05:00,56.11,56.17,56.1,56.16,25844.0,54.7825,54.8411,54.7727,54.8313,25844.0
2024-12-04 14:10:00,56.16,56.2,56.14,56.2,23259.0,54.8313,54.8704,54.8118,54.8704,23259.0
2024-12-04 14:15:00,56.2,56.21,56.14,56.17,26301.0,54.8704,54.8801,54.8118,54.8411,26301.0
2024-12-04 14:20:00,56.18,56.22,56.16,56.19,43809.0,54.8508,54.8899,54.8313,54.8606,43809.0
2024-12-04 14:25:00,56.17,56.19,56.13,56.19,42475.0,54.8411,54.8606,54.802,54.8606,42475.0
2024-12-04 14:30:00,56.19,56.24,56.18,56.2,50168.0,54.8606,54.9094,54.8508,54.8704,50168.0
2024-12-04 14:35:00,56.2,56.22,56.16,56.16,73282.0,54.8704,54.8899,54.8313,54.8313,73282.0
2024-12-04 14:40:00,56.17,56.2,56.17,56.2,25971.0,54.8411,54.8704,54.8411,54.8704,25971.0
2024-12-04 14:45:00,56.2,56.22,56.18,56.21,30533.0,54.8704,54.8899,54.8508,54.8801,30533.0
2024-12-04 14:50:00,56.21,56.22,56.18,56.2,27039.0,54.8801,54.8899,54.8508,54.8704,27039.0
2024-12-04 14:55:00,56.21,56.21,56.17,56.18,12808.0,54.8801,54.8801,54.8411,54.8508,12808.0
2024-12-04 15:00:00,56.18,56.18,56.14,56.15,34037.0,54.8508,54.8508,54.8118,54.8215,34037.0
2024-12-04 15:05:00,56.15,56.18,56.13,56.15,19862.0,54.8215,54.8508,54.802,54.8215,19862.0
2024-12-04 15:10:00,56.15,56.16,56.1,56.13,40902.0,54.8215,54.8313,54.7727,54.802,40902.0
2024-12-04 15:15:00,56.13,56.14,56.11,56.12,36823.0,54.802,54.8118,54.7825,54.7922,36823.0
2024-12-04 15:20:00,56.12,56.14,56.11,56.13,21397.0,54.7922,54.8118,54.7825,54.802,21397.0
2024-12-04 15:25:00,56.13,56.16,56.12,56.14,33885.0,54.802,54.8313,54.7922,54.8118,33885.0
2024-12-04 15:30:00,56.14,56.17,56.11,56.16,53045.0,54.8118,54.8411,54.7825,54.8313,53045.0
2024-12-04 15:35:00,56.16,56.17,56.14,56.16,54353.0,54.8313,54.8411,54.8118,54.8313,54353.0
2024-12-04 15:40:00,56.16,56.18,56.15,56.18,42053.0,54.8313,54.8508,54.8215,54.8508,42053.0
2024-12-04 15:45:00,56.18,56.2,56.15,56.18,79188.0,54.8508,54.8704,54.8215,54.8508,79188.0
2024-12-04 15:50:00,56.18,56.19,56.15,56.16,119042.0,54.8508,54.8606,54.8215,54.8313,119042.0
2024-12-04 15:55:00,56.16,56.23,56.15,56.19,478265.0,54.8313,54.8996,54.8215,54.8606,478265.0
2024-12-05 09:30:00,55.66,55.69,55.55,55.67,94627.0,54.3431,54.3724,54.2357,54.3529,94627.0
2024-12-05 09:35:00,55.67,55.68,55.63,55.66,55861.0,54.3529,54.3627,54.3138,54.3431,55861.0
2024-12-05 09:40:00,55.66,55.7,55.65,55.66,98755.0,54.3431,54.3822,54.3334,54.3431,98755.0
2024-12-05 09:45:00,55.66,55.67,55.61,55.62,104820.0,54.3431,54.3529,54.2943,54.3041,104820.0
2024-12-05 09:50:00,55.62,55.66,55.58,55.64,36922.0,54.3041,54.3431,54.265,54.3236,36922.0
2024-12-05 09:55:00,55.64,55.68,55.62,55.64,58095.0,54.3236,54.3627,54.3041,54.3236,58095.0
2024-12-05 10:00:00,55.63,55.75,55.62,55.73,88711.0,54.3138,54.431,54.3041,54.4115,88711.0
2024-12-05 10:05:00,55.73,55.73,55.67,55.69,47906.0,54.4115,54.4115,54.3529,54.3724,47906.0
2024-12-05 10:10:00,55.69,55.69,55.59,55.6,48926.0,54.3724,54.3724,54.2748,54.2845,48926.0
2024-12-05 10:15:00,55.6,55.62,55.57,55.6,49574.0,54.2845,54.3041,54.2553,54.2845,49574.0
2024-12-05 10:20:00,55.6,55.61,55.5,55.54,82631.0,54.2845,54.2943,54.1869,54.226,82631.0
2024-12-05 10:25:00,55.54,55.57,55.53,55.53,43255.0,54.226,54.2553,54.2162,54.2162,43255.0
2024-12-05 10:30:00,55.54,55.55,55.51,55.54,45692.0,54.226,54.2357,54.1967,54.226,45692.0
2024-12-05 10:35:00,55.54,55.56,55.51,55.52,28611.0,54.226,54.2455,54.1967,54.2064,28611.0
2024-12-05 10:40:00,55.52,55.54,55.47,55.51,56316.0,54.2064,54.226,54.1576,54.1967,56316.0
2024-12-05 10:45:00,55.5,55.58,55.5,55.58,72121.0,54.1869,54.265,54.1869,54.265,72121.0
2024-12-05 10:50:00,55.58,55.6,55.55,55.57,78642.0,54.265,54.2845,54.2357,54.2553,78642.0
2024-12-05 10:55:00,55.57,55.57,55.5,55.52,105346.0,54.2553,54.2553,54.1869,54.2064,105346.0
2024-12-05 11:00:00,55.53,55.58,55.51,55.52,34452.0,54.2162,54.265,54.1967,54.2064,34452.0
2024-12-05 11:05:00,55.53,55.58,55.53,55.57,26811.0,54.2162,54.265,54.2162,54.2553,26811.0
2024-12-05 11:10:00,55.57,55.58,55.55,55.56,17925.0,54.2553,54.265,54.2357,54.2455,17925.0
2024-12-05 11:15:00,55.55,55.59,55.54,55.57,17036.0,54.2357,54.2748,54.226,54.2553,17036.0
2024-12-05 11:20:00,55.57,55.62,55.56,55.62,11915.0,54.2553,54.3041,54.2455,54.3041,11915.0
2024-12-05 11:25:00,55.62,55.64,55.6,55.64,38884.0,54.3041,54.3236,54.2845,54.3236,38884.0
2024-12-05 11:30:00,55.64,55.65,55.63,55.63,55405.0,54.3236,54.3334,54.3138,54.3138,55405.0
2024-12-05 11:35:00,55.64,55.64,55.59,55.61,38282.0,54.3236,54.3236,54.2748,54.2943,38282.0
2024-12-05 11:40:00,55.61,55.61,55.58,55.6,64117.0,54.2943,54.2943,54.265,54.2845,64117.0
2024-12-05 11:45:00,55.61,55.63,55.6,55.62,16585.0,54.2943,54.3138,54.2845,54.3041,16585.0
2024-12-05 11:50:00,55.61,55.63,55.61,55.61,15605.0,54.2943,54.3138,54.2943,54.2943,15605.0
2024-12-05 11:55:00,55.61,55.66,55.6,55.66,20183.0,54.2943,54.3431,54.2845,54.3431,20183.0
2024-12-05 12:00:00,55.66,55.67,55.64,55.66,19991.0,54.3431,54.3529,54.3236,54.3431,19991.0
2024-12-05 12:05:00,55.66,55.67,55.65,55.66,18516.0,54.3431,54.3529,54.3334,54.3431,18516.0
2024-12-05 12:10:00,55.66,55.67,55.61,55.63,17321.0,54.3431,54.3529,54.2943,54.3138,17321.0
2024-12-05 12:15:00,55.64,55.64,55.62,55.63,8244.0,54.3236,54.3236,54.3041,54.3138,8244.0
2024-12-05 12:20:00,55.62,55.62,55.57,55.58,21709.0,54.3041,54.3041,54.2553,54.265,21709.0
2024-12-05 12:25:00,55.58,55.58,55.56,55.57,14597.0,54.265,54.265,54.2455,54.2553,14597.0
2024-12-05 12:30:00,55.56,55.56,55.47,55.51,49081.0,54.2455,54.2455,54.1576,54.1967,49081.0
2024-12-05 12:35:00,55.52,55.55,55.51,55.52,16977.0,54.2064,54.2357,54.1967,54.2064,16977.0
2024-12-05 12:40:00,55.52,55.54,55.5,55.52,30311.0,54.2064,54.226,54.1869,54.2064,30311.0
2024-12-05 12:45:00,55.53,55.58,55.52,55.55,25489.0,54.2162,54.265,54.2064,54.2357,25489.0
2024-12-05 12:50:00,55.55,55.56,55.52,55.55,78368.0,54.2357,54.2455,54.2064,54.2357,78368.0
2024-12-05 12:55:00,55.55,55.55,55.53,55.54,13399.0,54.2357,54.2357,54.2162,54.226,13399.0
2024-12-05 13:00:00,55.55,55.55,55.51,55.51,10940.0,54.2357,54.2357,54.1967,54.1967,10940.0
2024-12-05 13:05:00,55.52,55.53,55.5,55.51,16945.0,54.2064,54.2162,54.1869,54.1967,16945.0
2024-12-05 13:10:00,55.51,55.51,55.49,55.5,23031.0,54.1967,54.1967,54.1772,54.1869,23031.0
2024-12-05 13:15:00,55.5,55.52,55.46,55.47,16524.0,54.1869,54.2064,54.1479,54.1576,16524.0
2024-12-05 13:20:00,55.46,55.47,55.37,55.39,39952.0,54.1479,54.1576,54.06,54.0795,39952.0
2024-12-05 13:25:00,55.39,55.44,55.37,55.43,31874.0,54.0795,54.1283,54.06,54.1186,31874.0
2024-12-05 13:30:00,55.43,55.45,55.41,55.45,22076.0,54.1186,54.1381,54.099,54.1381,22076.0
2024-12-05 13:35:00,55.46,55.48,55.44,55.48,31443.0,54.1479,54.1674,54.1283,54.1674,31443.0
2024-12-05 13:40:00,55.48,55.5,55.48,55.49,15616.0,54.1674,54.1869,54.1674,54.1772,15616.0
2024-12-05 13:45:00,55.48,55.5,55.47,55.47,13343.0,54.1674,54.1869,54.1576,54.1576,13343.0
2024-12-05 13:50:00,55.47,55.47,55.44,55.45,30111.0,54.1576,54.1576,54.1283,54.1381,30111.0
2024-12-05 13:55:00,55.44,55.47,55.42,55.47,25109.0,54.1283,54.1576,54.1088,54.1576,25109.0
2024-12-05 14:00:00,55.47,55.48,55.45,55.46,40568.0,54.1576,54.1674,54.1381,54.1479,40568.0
2024-12-05 14:05:00,55.46,55.52,55.46,55.52,50990.0,54.1479,54.2064,54.1479,54.2064,50990.0
2024-12-05 14:10:00,55.52,55.52,55.5,55.52,23830.0,54.2064,54.2064,54.1869,54.2064,23830.0
2024-12-05 14:15:00,55.52,55.53,55.5,55.51,17263.0,54.2064,54.2162,54.1869,54.1967,17263.0
2024-12-05 14:20:00,55.52,55.56,55.51,55.55,27377.0,54.2064,54.2455,54.1967,54.2357,27377.0
2024-12-05 14:25:00,55.55,55.55,55.5,55.5,19387.0,54.2357,54.2357,54.1869,54.1869,19387.0
2024-12-05 14:30:00,55.5,55.53,55.49,55.51,18969.0,54.1869,54.2162,54.1772,54.1967,18969.0
2024-12-05 14:35:00,55.52,55.55,55.51,55.55,12296.0,54.2064,54.2357,54.1967,54.2357,12296.0
2024-12-05 14:40:00,55.55,55.55,55.51,55.52,14346.0,54.2357,54.2357,54.1967,54.2064,14346.0
2024-12-05 14:45:00,55.53,55.55,55.52,55.55,4451.0,54.2162,54.2357,54.2064,54.2357,4451.0
2024-12-05 14:50:00,55.55,55.56,55.54,55.55,12926.0,54.2357,54.2455,54.226,54.2357,12926.0
2024-12-05 14:55:00,55.55,55.57,55.54,55.56,11857.0,54.2357,54.2553,54.226,54.2455,11857.0
2024-12-05 15:00:00,55.56,55.56,55.52,55.55,21586.0,54.2455,54.2455,54.2064,54.2357,21586.0
2024-12-05 15:05:00,55.55,55.58,55.54,55.58,42537.0,54.2357,54.265,54.226,54.265,42537.0
2024-12-05 15:10:00,55.58,55.58,55.55,55.56,17661.0,54.265,54.265,54.2357,54.2455,17661.0
2024-12-05 15:15:00,55.57,55.57,55.56,55.57,5677.0,54.2553,54.2553,54.2455,54.2553,5677.0
2024-12-05 15:20:00,55.57,55.6,55.56,55.59,17732.0,54.2553,54.2845,54.2455,54.2748,17732.0
2024-12-05 15:25:00,55.59,55.59,55.55,55.55,28719.0,54.2748,54.2748,54.2357,54.2357,28719.0
2024-12-05 15:30:00,55.55,55.56,55.52,55.55,31375.0,54.2357,54.2455,54.2064,54.2357,31375.0
2024-12-05 15:35:00,55.55,55.58,55.55,55.55,27197.0,54.2357,54.265,54.2357,54.2357,27197.0
2024-12-05 15:40:00,55.55,55.56,55.52,55.53,33219.0,54.2357,54.2455,54.2064,54.2162,33219.0
2024-12-05 15:45:00,55.53,55.55,55.51,55.52,38026.0,54.2162,54.2357,54.1967,54.2064,38026.0
2024-12-05 15:50:00,55.52,55.54,55.51,55.52,84786.0,54.2064,54.226,54.1967,54.2064,84786.0
2024-12-05 15:55:00,55.52,55.55,55.49,55.55,203793.0,54.2064,54.2357,54.1772,54.2357,203793.0
2024-12-06 09:30:00,55.23,55.27,55.16,55.25,243128.0,53.9233,53.9624,53.855,53.9428,243128.0
2024-12-06 09:35:00,55.25,55.25,55.14,55.19,72256.0,53.9428,53.9428,53.8354,53.8842,72256.0
2024-12-06 09:40:00,55.19,55.2,55.09,55.2,85930.0,53.8842,53.894,53.7866,53.894,85930.0
2024-12-06 09:45:00,55.2,55.3,55.18,55.29,240396.0,53.894,53.9916,53.8745,53.9819,240396.0
2024-12-06 09:50:00,55.29,55.31,55.26,55.28,52971.0,53.9819,54.0014,53.9526,53.9721,52971.0
2024-12-06 09:55:00,55.27,55.28,55.22,55.25,26917.0,53.9624,53.9721,53.9135,53.9428,26917.0
2024-12-06 10:00:00,55.26,55.27,55.15,55.18,53846.0,53.9526,53.9624,53.8452,53.8745,53846.0
2024-12-06 10:05:00,55.18,55.19,55.13,55.18,29269.0,53.8745,53.8842,53.8257,53.8745,29269.0
2024-12-06 10:10:00,55.18,55.21,55.11,55.14,47593.0,53.8745,53.9038,53.8061,53.8354,47593.0
2024-12-06 10:15:00,55.14,55.14,55.09,55.13,37955.0,53.8354,53.8354,53.7866,53.8257,37955.0
2024-12-06 10:20:00,55.12,55.13,55.08,55.09,111095.0,53.8159,53.8257,53.7769,53.7866,111095.0
2024-12-06 10:25:00,55.1,55.18,55.09,55.18,32187.0,53.7964,53.8745,53.7866,53.8745,32187.0
2024-12-06 10:30:00,55.18,55.18,55.13,55.15,24349.0,53.8745,53.8745,53.8257,53.8452,24349.0
2024-12-06 10:35:00,55.15,55.19,55.11,55.12,26625.0,53.8452,53.8842,53.8061,53.8159,26625.0
2024-12-06 10:40:00,55.13,55.14,55.08,55.12,32451.0,53.8257,53.8354,53.7769,53.8159,32451.0
2024-12-06 10:45:00,55.12,55.18,55.12,55.18,13392.0,53.8159,53.8745,53.8159,53.8745,13392.0
2024-12-06 10:50:00,55.18,55.18,55.11,55.11,15204.0,53.8745,53.8745,53.8061,53.8061,15204.0
2024-12-06 10:55:00,55.12,55.18,55.12,55.17,21914.0,53.8159,53.8745,53.8159,53.8647,21914.0
2024-12-06 11:00:00,55.16,55.17,55.08,55.09,24350.0,53.855,53.8647,53.7769,53.7866,24350.0
2024-12-06 11:05:00,55.09,55.11,55.07,55.09,23205.0,53.7866,53.8061,53.7671,53.7866,23205.0
2024-12-06 11:10:00,55.1,55.1,55.05,55.07,13408.0,53.7964,53.7964,53.7476,53.7671,13408.0
2024-12-06 11:15:00,55.07,55.08,55.04,55.04,47499.0,53.7671,53.7769,53.7378,53.7378,47499.0
2024-12-06 11:20:00,55.05,55.08,55.05,55.07,36068.0,53.7476,53.7769,53.7476,53.7671,36068.0
2024-12-06 11:25:00,55.06,55.1,55.06,55.1,84050.0,53.7573,53.7964,53.7573,53.7964,84050.0
2024-12-06 11:30:00,55.1,55.12,55.08,55.12,18508.0,53.7964,53.8159,53.7769,53.8159,18508.0
2024-12-06 11:35:00,55.12,55.13,55.1,55.11,21991.0,53.8159,53.8257,53.7964,53.8061,21991.0
2024-12-06 11:40:00,55.1,55.12,55.09,55.11,18176.0,53.7964,53.8159,53.7866,53.8061,18176.0
2024-12-06 11:45:00,55.1,55.1,55.04,55.06,19894.0,53.7964,53.7964,53.7378,53.7573,19894.0
2024-12-06 11:50:00,55.07,55.09,55.04,55.05,10169.0,53.7671,53.7866,53.7378,53.7476,10169.0
2024-12-06 11:55:00,55.06,55.08,55.05,55.05,10012.0,53.7573,53.7769,53.7476,53.7476,10012.0
2024-12-06 12:00:00,55.05,55.05,54.96,54.98,49253.0,53.7476,53.7476,53.6597,53.6792,49253.0
2024-12-06 12:05:00,54.98,55.02,54.97,55.01,21626.0,53.6792,53.7183,53.6695,53.7085,21626.0
2024-12-06 12:10:00,55.02,55.02,54.98,55.0,33423.0,53.7183,53.7183,53.6792,53.6987,33423.0
2024-12-06 12:15:00,55.01,55.03,54.97,54.98,28868.0,53.7085,53.728,53.6695,53.6792,28868.0
2024-12-06 12:20:00,54.98,55.02,54.97,55.0,21256.0,53.6792,53.7183,53.6695,53.6987,21256.0
2024-12-06 12:25:00,55.0,55.04,54.99,55.02,13055.0,53.6987,53.7378,53.689,53.7183,13055.0
2024-12-06 12:30:00,55.02,55.03,54.98,54.99,23286.0,53.7183,53.728,53.6792,53.689,23286.0
2024-12-06 12:35:00,55.0,55.01,54.99,54.99,8549.0,53.6987,53.7085,53.689,53.689,8549.0
2024-12-06 12:40:00,54.98,54.99,54.94,54.96,24454.0,53.6792,53.689,53.6402,53.6597,24454.0
2024-12-06 12:45:00,54.96,54.99,54.96,54.97,12648.0,53.6597,53.689,53.6597,53.6695,12648.0
2024-12-06 12:50:00,54.97,54.99,54.96,54.98,7208.0,53.6695,53.689,53.6597,53.6792,7208.0
2024-12-06 12:55:00,54.98,55.01,54.96,54.97,10122.0,53.6792,53.7085,53.6597,53.6695,10122.0
2024-12-06 13:00:00,54.96,54.98,54.94,54.97,23952.0,53.6597,53.6792,53.6402,53.6695,23952.0
2024-12-06 13:05:00,54.98,55.03,54.97,55.02,353235.0,53.6792,53.728,53.6695,53.7183,353235.0
2024-12-06 13:10:00,55.02,55.03,55.0,55.01,17365.0,53.7183,53.728,53.6987,53.7085,17365.0
2024-12-06 13:15:00,55.02,55.04,55.01,55.02,23894.0,53.7183,53.7378,53.7085,53.7183,23894.0
2024-12-06 13:20:00,55.02,55.04,55.02,55.04,30401.0,53.7183,53.7378,53.7183,53.7378,30401.0
2024-12-06 13:25:00,55.04,55.04,54.98,55.0,27813.0,53.7378,53.7378,53.6792,53.6987,27813.0
2024-12-06 13:30:00,54.99,54.99,54.93,54.94,38120.0,53.689,53.689,53.6304,53.6402,38120.0
2024-12-06 13:35:00,54.94,54.95,54.92,54.93,34441.0,53.6402,53.6499,53.6206,53.6304,34441.0
2024-12-06 13:40:00,54.94,54.95,54.91,54.92,45758.0,53.6402,53.6499,53.6109,53.6206,45758.0
2024-12-06 13:45:00,54.93,54.93,54.92,54.93,6362.0,53.6304,53.6304,53.6206,53.6304,6362.0
2024-12-06 13:50:00,54.93,54.93,54.89,54.9,78851.0,53.6304,53.6304,53.5913,53.6011,78851.0
2024-12-06 13:55:00,54.9,54.9,54.89,54.9,60206.0,53.6011,53.6011,53.5913,53.6011,60206.0
2024-12-06 14:00:00,54.9,54.91,54.87,54.88,53311.0,53.6011,53.6109,53.5718,53.5816,53311.0
2024-12-06 14:05:00,54.88,54.88,54.84,54.84,35218.0,53.5816,53.5816,53.5425,53.5425,35218.0
2024-12-06 14:10:00,54.84,54.87,54.81,54.87,99863.0,53.5425,53.5718,53.5132,53.5718,99863.0
2024-12-06 14:15:00,54.87,54.88,54.85,54.87,66098.0,53.5718,53.5816,53.5523,53.5718,66098.0
2024-12-06 14:20:00,54.87,54.89,54.85,54.86,55869.0,53.5718,53.5913,53.5523,53.5621,55869.0
2024-12-06 14:25:00,54.86,54.88,54.85,54.87,37586.0,53.5621,53.5816,53.5523,53.5718,37586.0
2024-12-06 14:30:00,54.87,54.91,54.85,54.91,54344.0,53.5718,53.6109,53.5523,53.6109,54344.0
2024-12-06 14:35:00,54.91,54.92,54.89,54.91,43845.0,53.6109,53.6206,53.5913,53.6109,43845.0
2024-12-06 14:40:00,54.91,54.92,54.9,54.91,50126.0,53.6109,53.6206,53.6011,53.6109,50126.0
2024-12-06 14:45:00,54.91,54.96,54.91,54.94,43849.0,53.6109,53.6597,53.6109,53.6402,43849.0
2024-12-06 14:50:00,54.94,54.98,54.94,54.97,54939.0,53.6402,53.6792,53.6402,53.6695,54939.0
2024-12-06 14:55:00,54.97,54.98,54.94,54.95,31447.0,53.6695,53.6792,53.6402,53.6499,31447.0
2024-12-06 15:00:00,54.95,54.96,54.91,54.91,40792.0,53.6499,53.6597,53.6109,53.6109,40792.0
2024-12-06 15:05:00,54.92,54.95,54.91,54.95,96783.0,53.6206,53.6499,53.6109,53.6499,96783.0
2024-12-06 15:10:00,54.95,54.96,54.93,54.94,18802.0,53.6499,53.6597,53.6304,53.6402,18802.0
2024-12-06 15:15:00,54.94,54.95,54.93,54.95,63432.0,53.6402,53.6499,53.6304,53.6499,63432.0
2024-12-06 15:20:00,54.95,54.95,54.93,54.94,21557.0,53.6499,53.6499,53.6304,53.6402,21557.0
2024-12-06 15:25:00,54.94,54.94,54.91,54.92,56258.0,53.6402,53.6402,53.6109,53.6206,56258.0
2024-12-06 15:30:00,54.92,54.92,54.91,54.92,27644.0,53.6206,53.6206,53.6109,53.6206,27644.0
2024-12-06 15:35:00,54.91,54.92,54.9,54.91,93731.0,53.6109,53.6206,53.6011,53.6109,93731.0
2024-12-06 15:40:00,54.91,54.92,54.89,54.91,117312.0,53.6109,53.6206,53.5913,53.6109,117312.0
2024-12-06 15:45:00,54.91,54.96,54.9,54.96,141928.0,53.6109,53.6597,53.6011,53.6597,141928.0
2024-12-06 15:50:00,54.96,54.99,54.95,54.96,96767.0,53.6597,53.689,53.6499,53.6597,96767.0
2024-12-06 15:55:00,54.96,54.98,54.88,54.96,504705.0,53.6597,53.6792,53.5816,53.6597,504705.0
2024-12-09 09:30:00,53.74,53.75,53.6,53.67,212875.0,52.4686,52.4783,52.3319,52.4002,212875.0
2024-12-09 09:35:00,53.67,53.75,53.66,53.71,253393.0,52.4002,52.4783,52.3904,52.4393,253393.0
2024-12-09 09:40:00,53.72,53.83,53.71,53.81,195065.0,52.449,52.5564,52.4393,52.5369,195065.0
2024-12-09 09:45:00,53.81,53.89,53.8,53.88,190390.0,52.5369,52.615,52.5271,52.6052,190390.0
2024-12-09 09:50:00,53.88,54.0,53.87,53.97,178260.0,52.6052,52.7224,52.5955,52.6931,178260.0
2024-12-09 09:55:00,53.97,54.05,53.96,54.01,149736.0,52.6931,52.7712,52.6833,52.7322,149736.0
2024-12-09 10:00:00,54.01,54.09,54.0,54.07,130321.0,52.7322,52.8103,52.7224,52.7907,130321.0
2024-12-09 10:05:00,54.06,54.12,54.01,54.03,129631.0,52.781,52.8396,52.7322,52.7517,129631.0
2024-12-09 10:10:00,54.03,54.03,53.92,53.95,107875.0,52.7517,52.7517,52.6443,52.6736,107875.0
2024-12-09 10:15:00,53.95,53.96,53.9,53.91,115277.0,52.6736,52.6833,52.6248,52.6345,115277.0
2024-12-09 10:20:00,53.91,53.97,53.9,53.94,114328.0,52.6345,52.6931,52.6248,52.6638,114328.0
2024-12-09 10:25:00,53.93,53.94,53.83,53.85,120097.0,52.6541,52.6638,52.5564,52.576,120097.0
2024-12-09 10:30:00,53.84,53.9,53.83,53.9,78489.0,52.5662,52.6248,52.5564,52.6248,78489.0
2024-12-09 10:35:00,53.89,53.94,53.84,53.93,64058.0,52.615,52.6638,52.5662,52.6541,64058.0
2024-12-09 10:40:00,53.93,54.04,53.93,53.96,78452.0,52.6541,52.7615,52.6541,52.6833,78452.0
2024-12-09 10:45:00,53.96,53.97,53.86,53.9,145610.0,52.6833,52.6931,52.5857,52.6248,145610.0
2024-12-09 10:50:00,53.9,53.94,53.88,53.92,59604.0,52.6248,52.6638,52.6052,52.6443,59604.0
2024-12-09 10:55:00,53.93,53.98,53.91,53.92,67349.0,52.6541,52.7029,52.6345,52.6443,67349.0
2024-12-09 11:00:00,53.92,53.96,53.84,53.89,100203.0,52.6443,52.6833,52.5662,52.615,100203.0
2024-12-09 11:05:00,53.89,53.94,53.88,53.89,88679.0,52.615,52.6638,52.6052,52.615,88679.0
2024-12-09 11:10:00,53.88,53.92,53.86,53.88,120027.0,52.6052,52.6443,52.5857,52.6052,120027.0
2024-12-09 11:15:00,53.89,53.89,53.84,53.87,70878.0,52.615,52.615,52.5662,52.5955,70878.0
2024-12-09 11:20:00,53.86,53.86,53.83,53.83,56525.0,52.5857,52.5857,52.5564,52.5564,56525.0
2024-12-09 11:25:00,53.84,53.88,53.83,53.87,42343.0,52.5662,52.6052,52.5564,52.5955,42343.0
2024-12-09 11:30:00,53.87,53.89,53.82,53.84,125574.0,52.5955,52.615,52.5467,52.5662,125574.0
2024-12-09 11:35:00,53.83,53.86,53.81,53.85,32463.0,52.5564,52.5857,52.5369,52.576,32463.0
2024-12-09 11:40:00,53.84,53.91,53.83,53.89,40539.0,52.5662,52.6345,52.5564,52.615,40539.0
2024-12-09 11:45:00,53.89,53.97,53.88,53.96,42536.0,52.615,52.6931,52.6052,52.6833,42536.0
2024-12-09 11:50:00,53.96,53.98,53.93,53.94,42832.0,52.6833,52.7029,52.6541,52.6638,42832.0
2024-12-09 11:55:00,53.93,53.94,53.88,53.88,27631.0,52.6541,52.6638,52.6052,52.6052,27631.0
2024-12-09 12:00:00,53.88,53.9,53.85,53.87,31379.0,52.6052,52.6248,52.576,52.5955,31379.0
2024-12-09 12:05:00,53.86,53.88,53.84,53.85,24302.0,52.5857,52.6052,52.5662,52.576,24302.0
2024-12-09 12:10:00,53.85,53.88,53.84,53.88,23198.0,52.576,52.6052,52.5662,52.6052,23198.0
2024-12-09 12:15:00,53.88,53.91,53.86,53.91,28456.0,52.6052,52.6345,52.5857,52.6345,28456.0
2024-12-09 12:20:00,53.91,53.94,53.9,53.93,47733.0,52.6345,52.6638,52.6248,52.6541,47733.0
2024-12-09 12:25:00,53.94,53.96,53.88,53.9,40375.0,52.6638,52.6833,52.6052,52.6248,40375.0
2024-12-09 12:30:00,53.9,53.93,53.9,53.93,19154.0,52.6248,52.6541,52.6248,52.6541,19154.0
2024-12-09 12:35:00,53.93,53.99,53.92,53.98,21916.0,52.6541,52.7126,52.6443,52.7029,21916.0
2024-12-09 12:40:00,53.98,54.02,53.97,54.02,13186.0,52.7029,52.7419,52.6931,52.7419,13186.0
2024-12-09 12:45:00,54.02,54.02,53.99,54.0,32402.0,52.7419,52.7419,52.7126,52.7224,32402.0
2024-12-09 12:50:00,54.0,54.0,53.96,53.98,66967.0,52.7224,52.7224,52.6833,52.7029,66967.0
2024-12-09 12:55:00,53.98,54.0,53.94,53.95,37370.0,52.7029,52.7224,52.6638,52.6736,37370.0
2024-12-09 13:00:00,53.95,53.95,53.91,53.93,72449.0,52.6736,52.6736,52.6345,52.6541,72449.0
2024-12-09 13:05:00,53.94,53.96,53.93,53.94,26493.0,52.6638,52.6833,52.6541,52.6638,26493.0
2024-12-09 13:10:00,53.94,53.99,53.93,53.96,31036.0,52.6638,52.7126,52.6541,52.6833,31036.0
2024-12-09 13:15:00,53.96,53.97,53.95,53.97,11566.0,52.6833,52.6931,52.6736,52.6931,11566.0
2024-12-09 13:20:00,53.97,53.99,53.95,53.96,17912.0,52.6931,52.7126,52.6736,52.6833,17912.0
2024-12-09 13:25:00,53.95,53.96,53.95,53.96,10466.0,52.6736,52.6833,52.6736,52.6833,10466.0
2024-12-09 13:30:00,53.95,53.98,53.95,53.97,19444.0,52.6736,52.7029,52.6736,52.6931,19444.0
2024-12-09 13:35:00,53.97,54.02,53.96,54.01,16926.0,52.6931,52.7419,52.6833,52.7322,16926.0
2024-12-09 13:40:00,54.01,54.02,53.99,54.01,16825.0,52.7322,52.7419,52.7126,52.7322,16825.0
2024-12-09 13:45:00,54.01,54.03,53.99,54.02,30795.0,52.7322,52.7517,52.7126,52.7419,30795.0
2024-12-09 13:50:00,54.03,54.05,54.01,54.04,30466.0,52.7517,52.7712,52.7322,52.7615,30466.0
2024-12-09 13:55:00,54.04,54.06,54.0,54.04,53084.0,52.7615,52.781,52.7224,52.7615,53084.0
2024-12-09 14:00:00,54.04,54.04,53.97,53.98,126292.0,52.7615,52.7615,52.6931,52.7029,126292.0
2024-12-09 14:05:00,53.97,54.02,53.97,54.01,55072.0,52.6931,52.7419,52.6931,52.7322,55072.0
2024-12-09 14:10:00,54.01,54.03,53.98,53.98,51560.0,52.7322,52.7517,52.7029,52.7029,51560.0
2024-12-09 14:15:00,53.98,54.0,53.93,53.94,46316.0,52.7029,52.7224,52.6541,52.6638,46316.0
2024-12-09 14:20:00,53.93,53.94,53.91,53.93,33628.0,52.6541,52.6638,52.6345,52.6541,33628.0
2024-12-09 14:25:00,53.93,53.93,53.84,53.87,42244.0,52.6541,52.6541,52.5662,52.5955,42244.0
2024-12-09 14:30:00,53.87,53.89,53.85,53.88,47789.0,52.5955,52.615,52.576,52.6052,47789.0
2024-12-09 14:35:00,53.88,53.89,53.86,53.86,21369.0,52.6052,52.615,52.5857,52.5857,21369.0
2024-12-09 14:40:00,53.86,53.86,53.81,53.83,48911.0,52.5857,52.5857,52.5369,52.5564,48911.0
2024-12-09 14:45:00,53.82,53.82,53.79,53.8,69522.0,52.5467,52.5467,52.5174,52.5271,69522.0
2024-12-09 14:50:00,53.8,53.8,53.73,53.76,44624.0,52.5271,52.5271,52.4588,52.4881,44624.0
2024-12-09 14:55:00,53.77,53.79,53.77,53.78,31613.0,52.4978,52.5174,52.4978,52.5076,31613.0
2024-12-09 15:00:00,53.78,53.79,53.7,53.7,35217.0,52.5076,52.5174,52.4295,52.4295,35217.0
2024-12-09 15:05:00,53.71,53.76,53.7,53.75,45473.0,52.4393,52.4881,52.4295,52.4783,45473.0
2024-12-09 15:10:00,53.75,53.76,53.73,53.75,78185.0,52.4783,52.4881,52.4588,52.4783,78185.0
2024-12-09 15:15:00,53.75,53.76,53.7,53.73,48063.0,52.4783,52.4881,52.4295,52.4588,48063.0
2024-12-09 15:20:00,53.73,53.73,53.7,53.7,34304.0,52.4588,52.4588,52.4295,52.4295,34304.0
2024-12-09 15:25:00,53.71,53.74,53.7,53.73,49667.0,52.4393,52.4686,52.4295,52.4588,49667.0
2024-12-09 15:30:00,53.74,53.76,53.71,53.71,45459.0,52.4686,52.4881,52.4393,52.4393,45459.0
2024-12-09 15:35:00,53.71,53.74,53.7,53.72,29122.0,52.4393,52.4686,52.4295,52.449,29122.0
2024-12-09 15:40:00,53.72,53.74,53.7,53.71,61665.0,52.449,52.4686,52.4295,52.4393,61665.0
2024-12-09 15:45:00,53.71,53.73,53.68,53.72,53802.0,52.4393,52.4588,52.41,52.449,53802.0
2024-12-09 15:50:00,53.73,53.74,53.7,53.71,135642.0,52.4588,52.4686,52.4295,52.4393,135642.0
2024-12-09 15:55:00,53.71,53.73,53.66,53.68,332140.0,52.4393,52.4588,52.3904,52.41,332140.0
2024-12-10 09:30:00,54.61,54.66,54.57,54.58,142891.0,53.318,53.3668,53.2789,53.2887,142891.0
2024-12-10 09:35:00,54.59,54.6,54.51,54.55,208903.0,53.2984,53.3082,53.2203,53.2594,208903.0
2024-12-10 09:40:00,54.54,54.56,54.49,54.55,37604.0,53.2496,53.2692,53.2008,53.2594,37604.0
2024-12-10 09:45:00,54.55,54.58,54.46,54.48,73347.0,53.2594,53.2887,53.1715,53.191,73347.0
2024-12-10 09:50:00,54.48,54.49,54.37,54.39,72377.0,53.191,53.2008,53.0836,53.1032,72377.0
2024-12-10 09:55:00,54.39,54.45,54.39,54.45,33616.0,53.1032,53.1618,53.1032,53.1618,33616.0
2024-12-10 10:00:00,54.45,54.48,54.42,54.44,45851.0,53.1618,53.191,53.1325,53.152,45851.0
2024-12-10 10:05:00,54.44,54.49,54.42,54.44,31454.0,53.152,53.2008,53.1325,53.152,31454.0
2024-12-10 10:10:00,54.44,54.45,54.41,54.45,41185.0,53.152,53.1618,53.1227,53.1618,41185.0
2024-12-10 10:15:00,54.44,54.45,54.43,54.44,30763.0,53.152,53.1618,53.1422,53.152,30763.0
2024-12-10 10:20:00,54.44,54.45,54.38,54.4,98560.0,53.152,53.1618,53.0934,53.1129,98560.0
2024-12-10 10:25:00,54.4,54.4,54.35,54.35,68362.0,53.1129,53.1129,53.0641,53.0641,68362.0
2024-12-10 10:30:00,54.35,54.42,54.34,54.42,26200.0,53.0641,53.1325,53.0544,53.1325,26200.0
2024-12-10 10:35:00,54.41,54.44,54.4,54.43,33134.0,53.1227,53.152,53.1129,53.1422,33134.0
2024-12-10 10:40:00,54.43,54.47,54.41,54.45,30520.0,53.1422,53.1813,53.1227,53.1618,30520.0
2024-12-10 10:45:00,54.46,54.5,54.46,54.48,15387.0,53.1715,53.2106,53.1715,53.191,15387.0
2024-12-10 10:50:00,54.48,54.48,54.39,54.41,43417.0,53.191,53.191,53.1032,53.1227,43417.0
2024-12-10 10:55:00,54.4,54.4,54.37,54.37,22866.0,53.1129,53.1129,53.0836,53.0836,22866.0
2024-12-10 11:00:00,54.38,54.42,54.36,54.4,14899.0,53.0934,53.1325,53.0739,53.1129,14899.0
2024-12-10 11:05:00,54.39,54.39,54.31,54.32,46202.0,53.1032,53.1032,53.0251,53.0348,46202.0
2024-12-10 11:10:00,54.33,54.38,54.32,54.36,37256.0,53.0446,53.0934,53.0348,53.0739,37256.0
2024-12-10 11:15:00,54.36,54.36,54.3,54.32,34530.0,53.0739,53.0739,53.0153,53.0348,34530.0
2024-12-10 11:20:00,54.32,54.34,54.31,54.31,12219.0,53.0348,53.0544,53.0251,53.0251,12219.0
2024-12-10 11:25:00,54.32,54.36,54.32,54.32,13648.0,53.0348,53.0739,53.0348,53.0348,13648.0
2024-12-10 11:30:00,54.32,54.34,54.27,54.27,11111.0,53.0348,53.0544,52.986,52.986,11111.0
2024-12-10 11:35:00,54.28,54.29,54.26,54.28,10978.0,52.9958,53.0055,52.9763,52.9958,10978.0
2024-12-10 11:40:00,54.27,54.3,54.26,54.27,21907.0,52.986,53.0153,52.9763,52.986,21907.0
2024-12-10 11:45:00,54.28,54.29,54.27,54.28,8831.0,52.9958,53.0055,52.986,52.9958,8831.0
2024-12-10 11:50:00,54.28,54.29,54.23,54.23,16400.0,52.9958,53.0055,52.947,52.947,16400.0
2024-12-10 11:55:00,54.23,54.31,54.22,54.3,10944.0,52.947,53.0251,52.9372,53.0153,10944.0
2024-12-10 12:00:00,54.3,54.3,54.25,54.27,9108.0,53.0153,53.0153,52.9665,52.986,9108.0
2024-12-10 12:05:00,54.27,54.28,54.25,54.27,12367.0,52.986,52.9958,52.9665,52.986,12367.0
2024-12-10 12:10:00,54.28,54.28,54.22,54.22,9777.0,52.9958,52.9958,52.9372,52.9372,9777.0
2024-12-10 12:15:00,54.22,54.27,54.21,54.25,19484.0,52.9372,52.986,52.9274,52.9665,19484.0
2024-12-10 12:20:00,54.26,54.27,54.25,54.26,11094.0,52.9763,52.986,52.9665,52.9763,11094.0
2024-12-10 12:25:00,54.25,54.25,54.22,54.23,2602.0,52.9665,52.9665,52.9372,52.947,2602.0
2024-12-10 12:30:00,54.23,54.23,54.21,54.22,7793.0,52.947,52.947,52.9274,52.9372,7793.0
2024-12-10 12:35:00,54.23,54.23,54.21,54.22,4047.0,52.947,52.947,52.9274,52.9372,4047.0
2024-12-10 12:40:00,54.22,54.22,54.19,54.19,8963.0,52.9372,52.9372,52.9079,52.9079,8963.0
2024-12-10 12:45:00,54.19,54.22,54.19,54.22,4752.0,52.9079,52.9372,52.9079,52.9372,4752.0
2024-12-10 12:50:00,54.22,54.22,54.15,54.15,3965.0,52.9372,52.9372,52.8689,52.8689,3965.0
2024-12-10 12:55:00,54.16,54.18,54.16,54.17,6003.0,52.8786,52.8981,52.8786,52.8884,6003.0
2024-12-10 13:00:00,54.17,54.18,54.14,54.14,12540.0,52.8884,52.8981,52.8591,52.8591,12540.0
2024-12-10 13:05:00,54.14,54.17,54.14,54.15,7376.0,52.8591,52.8884,52.8591,52.8689,7376.0
2024-12-10 13:10:00,54.15,54.15,54.12,54.15,7068.0,52.8689,52.8689,52.8396,52.8689,7068.0
2024-12-10 13:15:00,54.15,54.17,54.14,54.17,10502.0,52.8689,52.8884,52.8591,52.8884,10502.0
2024-12-10 13:20:00,54.16,54.17,54.15,54.16,18541.0,52.8786,52.8884,52.8689,52.8786,18541.0
2024-12-10 13:25:00,54.15,54.18,54.15,54.16,18500.0,52.8689,52.8981,52.8689,52.8786,18500.0
2024-12-10 13:30:00,54.15,54.17,54.13,54.15,11255.0,52.8689,52.8884,52.8493,52.8689,11255.0
2024-12-10 13:35:00,54.15,54.18,54.14,54.15,10622.0,52.8689,52.8981,52.8591,52.8689,10622.0
2024-12-10 13:40:00,54.15,54.15,54.11,54.11,16496.0,52.8689,52.8689,52.8298,52.8298,16496.0
2024-12-10 13:45:00,54.11,54.13,54.1,54.13,9108.0,52.8298,52.8493,52.82,52.8493,9108.0
2024-12-10 13:50:00,54.12,54.12,54.08,54.09,78831.0,52.8396,52.8396,52.8005,52.8103,78831.0
2024-12-10 13:55:00,54.09,54.12,54.08,54.1,7607.0,52.8103,52.8396,52.8005,52.82,7607.0
2024-12-10 14:00:00,54.1,54.1,54.08,54.08,4731.0,52.82,52.82,52.8005,52.8005,4731.0
2024-12-10 14:05:00,54.09,54.1,54.07,54.1,5002.0,52.8103,52.82,52.7907,52.82,5002.0
2024-12-10 14:10:00,54.1,54.1,54.08,54.09,12578.0,52.82,52.82,52.8005,52.8103,12578.0
2024-12-10 14:15:00,54.09,54.13,54.09,54.13,15786.0,52.8103,52.8493,52.8103,52.8493,15786.0
2024-12-10 14:20:00,54.13,54.15,54.11,54.13,50723.0,52.8493,52.8689,52.8298,52.8493,50723.0
2024-12-10 14:25:00,54.13,54.14,54.11,54.13,9313.0,52.8493,52.8591,52.8298,52.8493,9313.0
2024-12-10 14:30:00,54.12,54.14,54.11,54.13,24908.0,52.8396,52.8591,52.8298,52.8493,24908.0
2024-12-10 14:35:00,54.13,54.14,54.11,54.12,6315.0,52.8493,52.8591,52.8298,52.8396,6315.0
2024-12-10 14:40:00,54.11,54.15,54.11,54.13,14314.0,52.8298,52.8689,52.8298,52.8493,14314.0
2024-12-10 14:45:00,54.13,54.13,54.09,54.1,11010.0,52.8493,52.8493,52.8103,52.82,11010.0
2024-12-10 14:50:00,54.09,54.1,54.07,54.09,9700.0,52.8103,52.82,52.7907,52.8103,9700.0
2024-12-10 14:55:00,54.09,54.11,54.07,54.08,23755.0,52.8103,52.8298,52.7907,52.8005,23755.0
2024-12-10 15:00:00,54.08,54.09,54.02,54.02,16878.0,52.8005,52.8103,52.7419,52.7419,16878.0
2024-12-10 15:05:00,54.03,54.03,53.98,54.01,185532.0,52.7517,52.7517,52.7029,52.7322,185532.0
2024-12-10 15:10:00,54.01,54.01,53.98,53.99,19209.0,52.7322,52.7322,52.7029,52.7126,19209.0
2024-12-10 15:15:00,53.98,54.01,53.97,53.98,21827.0,52.7029,52.7322,52.6931,52.7029,21827.0
2024-12-10 15:20:00,53.98,54.0,53.96,54.0,30322.0,52.7029,52.7224,52.6833,52.7224,30322.0
2024-12-10 15:25:00,54.0,54.0,53.96,53.97,12640.0,52.7224,52.7224,52.6833,52.6931,12640.0
2024-12-10 15:30:00,53.97,53.98,53.95,53.97,29591.0,52.6931,52.7029,52.6736,52.6931,29591.0
2024-12-10 15:35:00,53.97,53.98,53.95,53.98,26422.0,52.6931,52.7029,52.6736,52.7029,26422.0
2024-12-10 15:40:00,53.97,54.0,53.96,53.98,48144.0,52.6931,52.7224,52.6833,52.7029,48144.0
2024-12-10 15:45:00,53.98,53.99,53.95,53.95,25539.0,52.7029,52.7126,52.6736,52.6736,25539.0
2024-12-10 15:50:00,53.95,53.96,53.91,53.93,55015.0,52.6736,52.6833,52.6345,52.6541,55015.0
2024-12-10 15:55:00,53.93,53.96,53.92,53.94,237760.0,52.6541,52.6833,52.6443,52.6638,237760.0
2024-12-11 09:30:00,55.57,55.59,55.44,55.5,80332.0,54.2553,54.2748,54.1283,54.1869,80332.0
2024-12-11 09:35:00,55.5,55.52,55.43,55.45,46495.0,54.1869,54.2064,54.1186,54.1381,46495.0
2024-12-11 09:40:00,55.45,55.47,55.4,55.45,39886.0,54.1381,54.1576,54.0893,54.1381,39886.0
2024-12-11 09:45:00,55.47,55.53,55.46,55.48,32222.0,54.1576,54.2162,54.1479,54.1674,32222.0
2024-12-11 09:50:00,55.49,55.52,55.46,55.51,42987.0,54.1772,54.2064,54.1479,54.1967,42987.0
2024-12-11 09:55:00,55.51,55.54,55.49,55.54,30066.0,54.1967,54.226,54.1772,54.226,30066.0
2024-12-11 10:00:00,55.52,55.52,55.42,55.44,55926.0,54.2064,54.2064,54.1088,54.1283,55926.0
2024-12-11 10:05:00,55.44,55.46,55.41,55.42,225077.0,54.1283,54.1479,54.099,54.1088,225077.0
2024-12-11 10:10:00,55.43,55.49,55.41,55.49,19873.0,54.1186,54.1772,54.099,54.1772,19873.0
2024-12-11 10:15:00,55.51,55.51,55.42,55.44,271497.0,54.1967,54.1967,54.1088,54.1283,271497.0
2024-12-11 10:20:00,55.44,55.47,55.41,55.42,55699.0,54.1283,54.1576,54.099,54.1088,55699.0
2024-12-11 10:25:00,55.42,55.43,55.36,55.37,42239.0,54.1088,54.1186,54.0502,54.06,42239.0
2024-12-11 10:30:00,55.37,55.4,55.36,55.36,53218.0,54.06,54.0893,54.0502,54.0502,53218.0
2024-12-11 10:35:00,55.36,55.37,55.33,55.37,23125.0,54.0502,54.06,54.0209,54.06,23125.0
2024-12-11 10:40:00,55.36,55.39,55.35,55.39,28455.0,54.0502,54.0795,54.0405,54.0795,28455.0
2024-12-11 10:45:00,55.39,55.43,55.38,55.39,22729.0,54.0795,54.1186,54.0698,54.0795,22729.0
2024-12-11 10:50:00,55.39,55.42,55.35,55.38,37615.0,54.0795,54.1088,54.0405,54.0698,37615.0
2024-12-11 10:55:00,55.38,55.4,55.35,55.4,54345.0,54.0698,54.0893,54.0405,54.0893,54345.0
2024-12-11 11:00:00,55.41,55.42,55.39,55.42,13246.0,54.099,54.1088,54.0795,54.1088,13246.0
2024-12-11 11:05:00,55.43,55.46,55.42,55.45,12643.0,54.1186,54.1479,54.1088,54.1381,12643.0
2024-12-11 11:10:00,55.45,55.51,55.45,55.49,16652.0,54.1381,54.1967,54.1381,54.1772,16652.0
2024-12-11 11:15:00,55.5,55.51,55.45,55.48,14845.0,54.1869,54.1967,54.1381,54.1674,14845.0
2024-12-11 11:20:00,55.48,55.49,55.45,55.48,5105.0,54.1674,54.1772,54.1381,54.1674,5105.0
2024-12-11 11:25:00,55.48,55.52,55.47,55.52,15777.0,54.1674,54.2064,54.1576,54.2064,15777.0
2024-12-11 11:30:00,55.52,55.52,55.49,55.51,3217.0,54.2064,54.2064,54.1772,54.1967,3217.0
2024-12-11 11:35:00,55.51,55.53,55.48,55.51,232974.0,54.1967,54.2162,54.1674,54.1967,232974.0
2024-12-11 11:40:00,55.52,55.56,55.51,55.54,14547.0,54.2064,54.2455,54.1967,54.226,14547.0
2024-12-11 11:45:00,55.54,55.54,55.5,55.53,15590.0,54.226,54.226,54.1869,54.2162,15590.0
2024-12-11 11:50:00,55.53,55.54,55.51,55.53,7229.0,54.2162,54.226,54.1967,54.2162,7229.0
2024-12-11 11:55:00,55.53,55.53,55.5,55.52,11463.0,54.2162,54.2162,54.1869,54.2064,11463.0
2024-12-11 12:00:00,55.53,55.56,55.52,55.55,14985.0,54.2162,54.2455,54.2064,54.2357,14985.0
2024-12-11 12:05:00,55.55,55.55,55.51,55.52,27619.0,54.2357,54.2357,54.1967,54.2064,27619.0
2024-12-11 12:10:00,55.52,55.53,55.48,55.48,174135.0,54.2064,54.2162,54.1674,54.1674,174135.0
2024-12-11 12:15:00,55.49,55.49,55.45,55.47,105457.0,54.1772,54.1772,54.1381,54.1576,105457.0
2024-12-11 12:20:00,55.47,55.47,55.45,55.47,12887.0,54.1576,54.1576,54.1381,54.1576,12887.0
2024-12-11 12:25:00,55.47,55.47,55.44,55.45,105012.0,54.1576,54.1576,54.1283,54.1381,105012.0
2024-12-11 12:30:00,55.45,55.45,55.43,55.44,53165.0,54.1381,54.1381,54.1186,54.1283,53165.0
2024-12-11 12:35:00,55.44,55.45,55.42,55.42,43898.0,54.1283,54.1381,54.1088,54.1088,43898.0
2024-12-11 12:40:00,55.43,55.46,55.42,55.46,49574.0,54.1186,54.1479,54.1088,54.1479,49574.0
2024-12-11 12:45:00,55.46,55.47,55.45,55.46,94211.0,54.1479,54.1576,54.1381,54.1479,94211.0
2024-12-11 12:50:00,55.46,55.46,55.44,55.45,47611.0,54.1479,54.1479,54.1283,54.1381,47611.0
2024-12-11 12:55:00,55.45,55.48,55.44,55.48,34375.0,54.1381,54.1674,54.1283,54.1674,34375.0
2024-12-11 13:00:00,55.48,55.55,55.47,55.49,46634.0,54.1674,54.2357,54.1576,54.1772,46634.0
2024-12-11 13:05:00,55.48,55.52,55.48,55.52,41754.0,54.1674,54.2064,54.1674,54.2064,41754.0
2024-12-11 13:10:00,55.52,55.52,55.49,55.5,35995.0,54.2064,54.2064,54.1772,54.1869,35995.0
2024-12-11 13:15:00,55.5,55.52,55.49,55.51,40997.0,54.1869,54.2064,54.1772,54.1967,40997.0
2024-12-11 13:20:00,55.51,55.53,55.49,55.53,47119.0,54.1967,54.2162,54.1772,54.2162,47119.0
2024-12-11 13:25:00,55.53,55.57,55.52,55.55,49143.0,54.2162,54.2553,54.2064,54.2357,49143.0
2024-12-11 13:30:00,55.55,55.56,55.54,55.54,29694.0,54.2357,54.2455,54.226,54.226,29694.0
2024-12-11 13:35:00,55.55,55.55,55.54,55.55,22242.0,54.2357,54.2357,54.226,54.2357,22242.0
2024-12-11 13:40:00,55.55,55.55,55.52,55.54,87410.0,54.2357,54.2357,54.2064,54.226,87410.0
2024-12-11 13:45:00,55.54,55.55,55.51,55.52,26681.0,54.226,54.2357,54.1967,54.2064,26681.0
2024-12-11 13:50:00,55.52,55.52,55.4,55.41,53214.0,54.2064,54.2064,54.0893,54.099,53214.0
2024-12-11 13:55:00,55.41,55.45,55.39,55.45,73852.0,54.099,54.1381,54.0795,54.1381,73852.0
2024-12-11 14:00:00,55.45,55.46,55.42,55.43,30567.0,54.1381,54.1479,54.1088,54.1186,30567.0
2024-12-11 14:05:00,55.43,55.46,55.4,55.45,56588.0,54.1186,54.1479,54.0893,54.1381,56588.0
2024-12-11 14:10:00,55.45,55.46,55.43,55.45,29747.0,54.1381,54.1479,54.1186,54.1381,29747.0
2024-12-11 14:15:00,55.45,55.45,55.42,55.42,51897.0,54.1381,54.1381,54.1088,54.1088,51897.0
2024-12-11 14:20:00,55.43,55.44,55.41,55.43,43757.0,54.1186,54.1283,54.099,54.1186,43757.0
2024-12-11 14:25:00,55.43,55.46,55.42,55.45,39546.0,54.1186,54.1479,54.1088,54.1381,39546.0
2024-12-11 14:30:00,55.44,55.51,55.42,55.5,47925.0,54.1283,54.1967,54.1088,54.1869,47925.0
2024-12-11 14:35:00,55.5,55.51,55.47,55.5,42582.0,54.1869,54.1967,54.1576,54.1869,42582.0
2024-12-11 14:40:00,55.5,55.52,55.48,55.48,27487.0,54.1869,54.2064,54.1674,54.1674,27487.0
2024-12-11 14:45:00,55.48,55.53,55.48,55.51,44367.0,54.1674,54.2162,54.1674,54.1967,44367.0
2024-12-11 14:50:00,55.51,55.52,55.49,55.51,36268.0,54.1967,54.2064,54.1772,54.1967,36268.0
2024-12-11 14:55:00,55.51,55.53,55.49,55.53,76254.0,54.1967,54.2162,54.1772,54.2162,76254.0
2024-12-11 15:00:00,55.53,55.54,55.49,55.5,55637.0,54.2162,54.226,54.1772,54.1869,55637.0
2024-12-11 15:05:00,55.5,55.5,55.44,55.45,78526.0,54.1869,54.1869,54.1283,54.1381,78526.0
2024-12-11 15:10:00,55.43,55.49,55.41,55.49,24634.0,54.1186,54.1772,54.099,54.1772,24634.0
2024-12-11 15:15:00,55.49,55.49,55.45,55.47,30597.0,54.1772,54.1772,54.1381,54.1576,30597.0
2024-12-11 15:20:00,55.47,55.5,55.46,55.49,11840.0,54.1576,54.1869,54.1479,54.1772,11840.0
2024-12-11 15:25:00,55.49,55.49,55.48,55.49,1000.0,54.1772,54.1772,54.1674,54.1772,1000.0
2024-12-11 15:30:00,55.48,55.49,55.46,55.47,18029.0,54.1674,54.1772,54.1479,54.1576,18029.0
2024-12-11 15:35:00,55.47,55.48,55.46,55.48,59868.0,54.1576,54.1674,54.1479,54.1674,59868.0
2024-12-11 15:40:00,55.48,55.5,55.47,55.5,62045.0,54.1674,54.1869,54.1576,54.1869,62045.0
2024-12-11 15:45:00,55.5,55.58,55.49,55.57,81712.0,54.1869,54.265,54.1772,54.2553,81712.0
2024-12-11 15:50:00,55.56,55.58,55.49,55.5,64145.0,54.2455,54.265,54.1772,54.1869,64145.0
2024-12-11 15:55:00,55.5,55.56,55.47,55.5,369315.0,54.1869,54.2455,54.1576,54.1869,369315.0
2024-12-12 09:30:00,55.77,55.77,55.66,55.69,99854.0,54.4505,54.4505,54.3431,54.3724,99854.0
2024-12-12 09:35:00,55.68,55.78,55.66,55.78,34307.0,54.3627,54.4603,54.3431,54.4603,34307.0
2024-12-12 09:40:00,55.78,55.87,55.76,55.87,56374.0,54.4603,54.5482,54.4408,54.5482,56374.0
2024-12-12 09:45:00,55.87,55.94,55.86,55.9,33303.0,54.5482,54.6165,54.5384,54.5775,33303.0
2024-12-12 09:50:00,55.89,55.94,55.87,55.88,29879.0,54.5677,54.6165,54.5482,54.5579,29879.0
2024-12-12 09:55:00,55.88,55.91,55.84,55.88,22319.0,54.5579,54.5872,54.5189,54.5579,22319.0
2024-12-12 10:00:00,55.88,55.88,55.83,55.85,30593.0,54.5579,54.5579,54.5091,54.5286,30593.0
2024-12-12 10:05:00,55.85,55.88,55.77,55.77,15855.0,54.5286,54.5579,54.4505,54.4505,15855.0
2024-12-12 10:10:00,55.78,55.81,55.74,55.81,24817.0,54.4603,54.4896,54.4212,54.4896,24817.0
2024-12-12 10:15:00,55.81,55.84,55.76,55.8,23875.0,54.4896,54.5189,54.4408,54.4798,23875.0
2024-12-12 10:20:00,55.82,55.86,55.8,55.83,13347.0,54.4993,54.5384,54.4798,54.5091,13347.0
2024-12-12 10:25:00,55.82,55.85,55.79,55.8,9828.0,54.4993,54.5286,54.4701,54.4798,9828.0
2024-12-12 10:30:00,55.81,55.81,55.76,55.76,28457.0,54.4896,54.4896,54.4408,54.4408,28457.0
2024-12-12 10:35:00,55.75,55.8,55.74,55.76,27341.0,54.431,54.4798,54.4212,54.4408,27341.0
2024-12-12 10:40:00,55.76,55.77,55.72,55.73,13859.0,54.4408,54.4505,54.4017,54.4115,13859.0
2024-12-12 10:45:00,55.73,55.78,55.72,55.77,16638.0,54.4115,54.4603,54.4017,54.4505,16638.0
2024-12-12 10:50:00,55.74,55.77,55.72,55.75,18358.0,54.4212,54.4505,54.4017,54.431,18358.0
2024-12-12 10:55:00,55.75,55.83,55.75,55.83,11747.0,54.431,54.5091,54.431,54.5091,11747.0
2024-12-12 11:00:00,55.83,55.86,55.82,55.86,20699.0,54.5091,54.5384,54.4993,54.5384,20699.0
2024-12-12 11:05:00,55.86,55.9,55.85,55.86,38207.0,54.5384,54.5775,54.5286,54.5384,38207.0
2024-12-12 11:10:00,55.86,55.87,55.82,55.83,16617.0,54.5384,54.5482,54.4993,54.5091,16617.0
2024-12-12 11:15:00,55.83,55.87,55.83,55.87,13091.0,54.5091,54.5482,54.5091,54.5482,13091.0
2024-12-12 11:20:00,55.86,55.86,55.8,55.83,22107.0,54.5384,54.5384,54.4798,54.5091,22107.0
2024-12-12 11:25:00,55.83,55.86,55.8,55.85,84715.0,54.5091,54.5384,54.4798,54.5286,84715.0
2024-12-12 11:30:00,55.85,55.86,55.82,55.83,11574.0,54.5286,54.5384,54.4993,54.5091,11574.0
2024-12-12 11:35:00,55.83,55.87,55.82,55.84,11505.0,54.5091,54.5482,54.4993,54.5189,11505.0
2024-12-12 11:40:00,55.84,55.84,55.81,55.82,8318.0,54.5189,54.5189,54.4896,54.4993,8318.0
2024-12-12 11:45:00,55.82,55.83,55.74,55.8,26363.0,54.4993,54.5091,54.4212,54.4798,26363.0
2024-12-12 11:50:00,55.8,55.8,55.76,55.78,4851.0,54.4798,54.4798,54.4408,54.4603,4851.0
2024-12-12 11:55:00,55.79,55.79,55.74,55.74,8438.0,54.4701,54.4701,54.4212,54.4212,8438.0
2024-12-12 12:00:00,55.73,55.81,55.73,55.81,7612.0,54.4115,54.4896,54.4115,54.4896,7612.0
2024-12-12 12:05:00,55.8,55.81,55.76,55.79,17880.0,54.4798,54.4896,54.4408,54.4701,17880.0
2024-12-12 12:10:00,55.79,55.83,55.78,55.81,6658.0,54.4701,54.5091,54.4603,54.4896,6658.0
2024-12-12 12:15:00,55.82,55.84,55.79,55.79,9172.0,54.4993,54.5189,54.4701,54.4701,9172.0
2024-12-12 12:20:00,55.79,55.79,55.74,55.76,9377.0,54.4701,54.4701,54.4212,54.4408,9377.0
2024-12-12 12:25:00,55.76,55.76,55.74,55.76,14197.0,54.4408,54.4408,54.4212,54.4408,14197.0
2024-12-12 12:30:00,55.75,55.76,55.68,55.68,13496.0,54.431,54.4408,54.3627,54.3627,13496.0
2024-12-12 12:35:00,55.68,55.68,55.61,55.64,29944.0,54.3627,54.3627,54.2943,54.3236,29944.0
2024-12-12 12:40:00,55.63,55.64,55.6,55.64,14318.0,54.3138,54.3236,54.2845,54.3236,14318.0
2024-12-12 12:45:00,55.64,55.7,55.6,55.6,50194.0,54.3236,54.3822,54.2845,54.2845,50194.0
2024-12-12 12:50:00,55.61,55.65,55.6,55.64,23807.0,54.2943,54.3334,54.2845,54.3236,23807.0
2024-12-12 12:55:00,55.64,55.69,55.64,55.69,18518.0,54.3236,54.3724,54.3236,54.3724,18518.0
2024-12-12 13:00:00,55.7,55.7,55.61,55.62,9722.0,54.3822,54.3822,54.2943,54.3041,9722.0
2024-12-12 13:05:00,55.62,55.67,55.6,55.66,27568.0,54.3041,54.3529,54.2845,54.3431,27568.0
2024-12-12 13:10:00,55.66,55.68,55.6,55.68,43884.0,54.3431,54.3627,54.2845,54.3627,43884.0
2024-12-12 13:15:00,55.68,55.73,55.66,55.71,8333.0,54.3627,54.4115,54.3431,54.3919,8333.0
2024-12-12 13:20:00,55.71,55.72,55.67,55.7,6739.0,54.3919,54.4017,54.3529,54.3822,6739.0
2024-12-12 13:25:00,55.7,55.7,55.63,55.64,10871.0,54.3822,54.3822,54.3138,54.3236,10871.0
2024-12-12 13:30:00,55.65,55.66,55.61,55.62,16261.0,54.3334,54.3431,54.2943,54.3041,16261.0
2024-12-12 13:35:00,55.61,55.62,55.59,55.61,75857.0,54.2943,54.3041,54.2748,54.2943,75857.0
2024-12-12 13:40:00,55.6,55.62,55.59,55.61,10275.0,54.2845,54.3041,54.2748,54.2943,10275.0
2024-12-12 13:45:00,55.61,55.62,55.6,55.62,5294.0,54.2943,54.3041,54.2845,54.3041,5294.0
2024-12-12 13:50:00,55.62,55.63,55.6,55.61,34283.0,54.3041,54.3138,54.2845,54.2943,34283.0
2024-12-12 13:55:00,55.6,55.61,55.56,55.56,11048.0,54.2845,54.2943,54.2455,54.2455,11048.0
2024-12-12 14:00:00,55.55,55.6,55.53,55.6,7755.0,54.2357,54.2845,54.2162,54.2845,7755.0
2024-12-12 14:05:00,55.61,55.64,55.6,55.6,4485.0,54.2943,54.3236,54.2845,54.2845,4485.0
2024-12-12 14:10:00,55.61,55.65,55.59,55.59,8552.0,54.2943,54.3334,54.2748,54.2748,8552.0
2024-12-12 14:15:00,55.6,55.6,55.57,55.57,5211.0,54.2845,54.2845,54.2553,54.2553,5211.0
2024-12-12 14:20:00,55.57,55.58,55.54,55.55,12052.0,54.2553,54.265,54.226,54.2357,12052.0
2024-12-12 14:25:00,55.55,55.57,55.53,55.54,10470.0,54.2357,54.2553,54.2162,54.226,10470.0
2024-12-12 14:30:00,55.54,55.56,55.53,55.56,11529.0,54.226,54.2455,54.2162,54.2455,11529.0
2024-12-12 14:35:00,55.55,55.58,55.55,55.56,6198.0,54.2357,54.265,54.2357,54.2455,6198.0
2024-12-12 14:40:00,55.56,55.57,55.53,55.54,11199.0,54.2455,54.2553,54.2162,54.226,11199.0
2024-12-12 14:45:00,55.54,55.56,55.53,55.54,16114.0,54.226,54.2455,54.2162,54.226,16114.0
2024-12-12 14:50:00,55.54,55.55,55.5,55.52,16861.0,54.226,54.2357,54.1869,54.2064,16861.0
2024-12-12 14:55:00,55.52,55.54,55.51,55.51,14006.0,54.2064,54.226,54.1967,54.1967,14006.0
2024-12-12 15:00:00,55.51,55.55,55.5,55.55,14606.0,54.1967,54.2357,54.1869,54.2357,14606.0
2024-12-12 15:05:00,55.55,55.58,55.53,55.58,14076.0,54.2357,54.265,54.2162,54.265,14076.0
2024-12-12 15:10:00,55.57,55.58,55.51,55.52,5099.0,54.2553,54.265,54.1967,54.2064,5099.0
2024-12-12 15:15:00,55.52,55.56,55.52,55.53,14862.0,54.2064,54.2455,54.2064,54.2162,14862.0
2024-12-12 15:20:00,55.53,55.53,55.5,55.51,9186.0,54.2162,54.2162,54.1869,54.1967,9186.0
2024-12-12 15:25:00,55.51,55.52,55.49,55.5,6382.0,54.1967,54.2064,54.1772,54.1869,6382.0
2024-12-12 15:30:00,55.5,55.54,55.5,55.54,15696.0,54.1869,54.226,54.1869,54.226,15696.0
2024-12-12 15:35:00,55.54,55.54,55.48,55.5,41105.0,54.226,54.226,54.1674,54.1869,41105.0
2024-12-12 15:40:00,55.5,55.51,55.47,55.48,22553.0,54.1869,54.1967,54.1576,54.1674,22553.0
2024-12-12 15:45:00,55.48,55.49,55.46,55.47,14824.0,54.1674,54.1772,54.1479,54.1576,14824.0
2024-12-12 15:50:00,55.47,55.53,55.47,55.52,49174.0,54.1576,54.2162,54.1576,54.2064,49174.0
2024-12-12 15:55:00,55.51,55.52,55.47,55.51,84467.0,54.1967,54.2064,54.1576,54.1967,84467.0
2024-12-13 09:30:00,56.16,56.16,56.01,56.01,41677.0,54.8313,54.8313,54.6848,54.6848,41677.0
2024-12-13 09:35:00,56.01,56.02,55.93,55.96,29831.0,54.6848,54.6946,54.6067,54.636,29831.0
2024-12-13 09:40:00,55.96,56.04,55.96,56.04,23717.0,54.636,54.7141,54.636,54.7141,23717.0
2024-12-13 09:45:00,56.03,56.09,56.03,56.05,28822.0,54.7044,54.763,54.7044,54.7239,28822.0
2024-12-13 09:50:00,56.06,56.07,56.01,56.03,27710.0,54.7337,54.7434,54.6848,54.7044,27710.0
2024-12-13 09:55:00,56.03,56.04,55.97,55.98,35905.0,54.7044,54.7141,54.6458,54.6556,35905.0
2024-12-13 10:00:00,55.98,55.99,55.93,55.96,33978.0,54.6556,54.6653,54.6067,54.636,33978.0
2024-12-13 10:05:00,55.96,55.96,55.91,55.95,48950.0,54.636,54.636,54.5872,54.6263,48950.0
2024-12-13 10:10:00,55.95,56.0,55.94,55.97,27677.0,54.6263,54.6751,54.6165,54.6458,27677.0
2024-12-13 10:15:00,55.96,55.98,55.94,55.94,24037.0,54.636,54.6556,54.6165,54.6165,24037.0
2024-12-13 10:20:00,55.94,55.99,55.94,55.95,15148.0,54.6165,54.6653,54.6165,54.6263,15148.0
2024-12-13 10:25:00,55.95,55.99,55.93,55.98,47241.0,54.6263,54.6653,54.6067,54.6556,47241.0
2024-12-13 10:30:00,55.98,55.99,55.96,55.96,12929.0,54.6556,54.6653,54.636,54.636,12929.0
2024-12-13 10:35:00,55.97,55.98,55.94,55.94,19878.0,54.6458,54.6556,54.6165,54.6165,19878.0
2024-12-13 10:40:00,55.94,55.94,55.83,55.87,23276.0,54.6165,54.6165,54.5091,54.5482,23276.0
2024-12-13 10:45:00,55.88,55.92,55.87,55.92,15389.0,54.5579,54.597,54.5482,54.597,15389.0
2024-12-13 10:50:00,55.91,55.91,55.86,55.88,363087.0,54.5872,54.5872,54.5384,54.5579,363087.0
2024-12-13 10:55:00,55.89,55.89,55.83,55.84,17293.0,54.5677,54.5677,54.5091,54.5189,17293.0
2024-12-13 11:00:00,55.83,55.83,55.77,55.77,61284.0,54.5091,54.5091,54.4505,54.4505,61284.0
2024-12-13 11:05:00,55.76,55.8,55.75,55.8,30130.0,54.4408,54.4798,54.431,54.4798,30130.0
2024-12-13 11:10:00,55.81,55.88,55.81,55.82,31628.0,54.4896,54.5579,54.4896,54.4993,31628.0
2024-12-13 11:15:00,55.81,55.88,55.81,55.88,12724.0,54.4896,54.5579,54.4896,54.5579,12724.0
2024-12-13 11:20:00,55.87,55.88,55.81,55.83,9478.0,54.5482,54.5579,54.4896,54.5091,9478.0
2024-12-13 11:25:00,55.83,55.83,55.8,55.82,23336.0,54.5091,54.5091,54.4798,54.4993,23336.0
2024-12-13 11:30:00,55.82,55.88,55.82,55.88,29440.0,54.4993,54.5579,54.4993,54.5579,29440.0
2024-12-13 11:35:00,55.89,55.9,55.82,55.83,27007.0,54.5677,54.5775,54.4993,54.5091,27007.0
2024-12-13 11:40:00,55.83,55.87,55.82,55.83,22867.0,54.5091,54.5482,54.4993,54.5091,22867.0
2024-12-13 11:45:00,55.83,55.86,55.82,55.84,13650.0,54.5091,54.5384,54.4993,54.5189,13650.0
2024-12-13 11:50:00,55.84,55.86,55.8,55.82,144964.0,54.5189,54.5384,54.4798,54.4993,144964.0
2024-12-13 11:55:00,55.81,55.82,55.78,55.82,18004.0,54.4896,54.4993,54.4603,54.4993,18004.0
2024-12-13 12:00:00,55.82,55.83,55.8,55.82,16358.0,54.4993,54.5091,54.4798,54.4993,16358.0
2024-12-13 12:05:00,55.83,55.84,55.81,55.84,12765.0,54.5091,54.5189,54.4896,54.5189,12765.0
2024-12-13 12:10:00,55.84,55.88,55.83,55.85,70567.0,54.5189,54.5579,54.5091,54.5286,70567.0
2024-12-13 12:15:00,55.85,55.85,55.81,55.84,20605.0,54.5286,54.5286,54.4896,54.5189,20605.0
2024-12-13 12:20:00,55.84,55.85,55.82,55.84,12830.0,54.5189,54.5286,54.4993,54.5189,12830.0
2024-12-13 12:25:00,55.83,55.83,55.82,55.83,2317.0,54.5091,54.5091,54.4993,54.5091,2317.0
2024-12-13 12:30:00,55.82,55.82,55.8,55.82,8187.0,54.4993,54.4993,54.4798,54.4993,8187.0
2024-12-13 12:35:00,55.82,55.83,55.78,55.81,18475.0,54.4993,54.5091,54.4603,54.4896,18475.0
2024-12-13 12:40:00,55.8,55.86,55.76,55.82,15463.0,54.4798,54.5384,54.4408,54.4993,15463.0
2024-12-13 12:45:00,55.81,55.85,55.8,55.85,16900.0,54.4896,54.5286,54.4798,54.5286,16900.0
2024-12-13 12:50:00,55.83,55.86,55.82,55.86,11892.0,54.5091,54.5384,54.4993,54.5384,11892.0
2024-12-13 12:55:00,55.86,55.86,55.82,55.83,16558.0,54.5384,54.5384,54.4993,54.5091,16558.0
2024-12-13 13:00:00,55.84,55.88,55.83,55.88,8544.0,54.5189,54.5579,54.5091,54.5579,8544.0
2024-12-13 13:05:00,55.88,55.89,55.86,55.89,9486.0,54.5579,54.5677,54.5384,54.5677,9486.0
2024-12-13 13:10:00,55.89,55.9,55.88,55.89,11112.0,54.5677,54.5775,54.5579,54.5677,11112.0
2024-12-13 13:15:00,55.9,55.92,55.88,55.91,7359.0,54.5775,54.597,54.5579,54.5872,7359.0
2024-12-13 13:20:00,55.91,55.92,55.89,55.89,9548.0,54.5872,54.597,54.5677,54.5677,9548.0
2024-12-13 13:25:00,55.89,55.97,55.89,55.97,32138.0,54.5677,54.6458,54.5677,54.6458,32138.0
2024-12-13 13:30:00,55.97,55.98,55.95,55.97,12163.0,54.6458,54.6556,54.6263,54.6458,12163.0
2024-12-13 13:35:00,55.97,55.99,55.97,55.98,13252.0,54.6458,54.6653,54.6458,54.6556,13252.0
2024-12-13 13:40:00,55.98,55.99,55.96,55.98,29874.0,54.6556,54.6653,54.636,54.6556,29874.0
2024-12-13 13:45:00,55.98,55.98,55.95,55.97,24956.0,54.6556,54.6556,54.6263,54.6458,24956.0
2024-12-13 13:50:00,55.97,55.97,55.93,55.93,11979.0,54.6458,54.6458,54.6067,54.6067,11979.0
2024-12-13 13:55:00,55.93,55.95,55.92,55.95,7473.0,54.6067,54.6263,54.597,54.6263,7473.0
2024-12-13 14:00:00,55.95,55.96,55.93,55.95,18340.0,54.6263,54.636,54.6067,54.6263,18340.0
2024-12-13 14:05:00,55.95,55.98,55.94,55.98,23216.0,54.6263,54.6556,54.6165,54.6556,23216.0
2024-12-13 14:10:00,55.98,56.0,55.98,55.98,22247.0,54.6556,54.6751,54.6556,54.6556,22247.0
2024-12-13 14:15:00,55.98,56.0,55.98,55.98,10727.0,54.6556,54.6751,54.6556,54.6556,10727.0
2024-12-13 14:20:00,55.98,55.98,55.96,55.97,7890.0,54.6556,54.6556,54.636,54.6458,7890.0
2024-12-13 14:25:00,55.97,55.97,55.94,55.96,14104.0,54.6458,54.6458,54.6165,54.636,14104.0
2024-12-13 14:30:00,55.96,55.97,55.95,55.97,20394.0,54.636,54.6458,54.6263,54.6458,20394.0
2024-12-13 14:35:00,55.97,55.97,55.93,55.95,19761.0,54.6458,54.6458,54.6067,54.6263,19761.0
2024-12-13 14:40:00,55.95,55.96,55.95,55.96,9257.0,54.6263,54.636,54.6263,54.636,9257.0
2024-12-13 14:45:00,55.96,55.96,55.91,55.94,18815.0,54.636,54.636,54.5872,54.6165,18815.0
2024-12-13 14:50:00,55.93,55.94,55.9,55.93,14424.0,54.6067,54.6165,54.5775,54.6067,14424.0
2024-12-13 14:55:00,55.93,55.93,55.91,55.91,19797.0,54.6067,54.6067,54.5872,54.5872,19797.0
2024-12-13 15:00:00,55.92,55.94,55.91,55.93,15276.0,54.597,54.6165,54.5872,54.6067,15276.0
2024-12-13 15:05:00,55.93,55.93,55.91,55.91,12327.0,54.6067,54.6067,54.5872,54.5872,12327.0
2024-12-13 15:10:00,55.91,55.93,55.9,55.9,21095.0,54.5872,54.6067,54.5775,54.5775,21095.0
2024-12-13 15:15:00,55.91,55.91,55.9,55.91,5972.0,54.5872,54.5872,54.5775,54.5872,5972.0
2024-12-13 15:20:00,55.91,55.94,55.89,55.93,34114.0,54.5872,54.6165,54.5677,54.6067,34114.0
2024-12-13 15:25:00,55.94,55.96,55.93,55.96,22643.0,54.6165,54.636,54.6067,54.636,22643.0
2024-12-13 15:30:00,55.95,55.97,55.94,55.97,16033.0,54.6263,54.6458,54.6165,54.6458,16033.0
2024-12-13 15:35:00,55.97,55.98,55.95,55.98,35494.0,54.6458,54.6556,54.6263,54.6556,35494.0
2024-12-13 15:40:00,55.98,55.98,55.92,55.93,33585.0,54.6556,54.6556,54.597,54.6067,33585.0
2024-12-13 15:45:00,55.93,55.97,55.92,55.97,50030.0,54.6067,54.6458,54.597,54.6458,50030.0
2024-12-13 15:50:00,55.97,55.99,55.96,55.98,64338.0,54.6458,54.6653,54.636,54.6556,64338.0
2024-12-13 15:55:00,55.98,56.01,55.96,55.98,146967.0,54.6556,54.6848,54.636,54.6556,146967.0
2024-12-16 09:30:00,55.56,55.56,55.47,55.48,67682.0,54.2455,54.2455,54.1576,54.1674,67682.0
2024-12-16 09:35:00,55.48,55.56,55.45,55.55,39490.0,54.1674,54.2455,54.1381,54.2357,39490.0
2024-12-16 09:40:00,55.58,55.59,55.49,55.5,23599.0,54.265,54.2748,54.1772,54.1869,23599.0
2024-12-16 09:45:00,55.5,55.6,55.48,55.59,53058.0,54.1869,54.2845,54.1674,54.2748,53058.0
2024-12-16 09:50:00,55.59,55.61,55.55,55.6,33867.0,54.2748,54.2943,54.2357,54.2845,33867.0
2024-12-16 09:55:00,55.6,55.66,55.58,55.66,27768.0,54.2845,54.3431,54.265,54.3431,27768.0
2024-12-16 10:00:00,55.67,55.72,55.67,55.71,22573.0,54.3529,54.4017,54.3529,54.3919,22573.0
2024-12-16 10:05:00,55.71,55.78,55.69,55.74,27774.0,54.3919,54.4603,54.3724,54.4212,27774.0
2024-12-16 10:10:00,55.74,55.74,55.67,55.7,21845.0,54.4212,54.4212,54.3529,54.3822,21845.0
2024-12-16 10:15:00,55.7,55.7,55.6,55.61,29110.0,54.3822,54.3822,54.2845,54.2943,29110.0
2024-12-16 10:20:00,55.61,55.62,55.58,55.62,11777.0,54.2943,54.3041,54.265,54.3041,11777.0
2024-12-16 10:25:00,55.61,55.66,55.61,55.65,47529.0,54.2943,54.3431,54.2943,54.3334,47529.0
2024-12-16 10:30:00,55.66,55.67,55.61,55.62,26839.0,54.3431,54.3529,54.2943,54.3041,26839.0
2024-12-16 10:35:00,55.61,55.62,55.58,55.61,19353.0,54.2943,54.3041,54.265,54.2943,19353.0
2024-12-16 10:40:00,55.61,55.63,55.57,55.6,45334.0,54.2943,54.3138,54.2553,54.2845,45334.0
2024-12-16 10:45:00,55.6,55.61,55.57,55.59,18218.0,54.2845,54.2943,54.2553,54.2748,18218.0
2024-12-16 10:50:00,55.6,55.6,55.55,55.55,48610.0,54.2845,54.2845,54.2357,54.2357,48610.0
2024-12-16 10:55:00,55.56,55.58,55.53,55.53,33187.0,54.2455,54.265,54.2162,54.2162,33187.0
2024-12-16 11:00:00,55.53,55.58,55.53,55.57,27955.0,54.2162,54.265,54.2162,54.2553,27955.0
2024-12-16 11:05:00,55.57,55.6,55.57,55.59,18531.0,54.2553,54.2845,54.2553,54.2748,18531.0
2024-12-16 11:10:00,55.59,55.6,55.54,55.54,19946.0,54.2748,54.2845,54.226,54.226,19946.0
2024-12-16 11:15:00,55.53,55.54,55.5,55.53,30305.0,54.2162,54.226,54.1869,54.2162,30305.0
2024-12-16 11:20:00,55.53,55.56,55.52,55.56,24344.0,54.2162,54.2455,54.2064,54.2455,24344.0
2024-12-16 11:25:00,55.55,55.56,55.53,55.54,13272.0,54.2357,54.2455,54.2162,54.226,13272.0
2024-12-16 11:30:00,55.55,55.64,55.55,55.61,25888.0,54.2357,54.3236,54.2357,54.2943,25888.0
2024-12-16 11:35:00,55.61,55.61,55.55,55.57,13349.0,54.2943,54.2943,54.2357,54.2553,13349.0
2024-12-16 11:40:00,55.58,55.6,55.55,55.58,15086.0,54.265,54.2845,54.2357,54.265,15086.0
2024-12-16 11:45:00,55.58,55.62,55.57,55.62,22678.0,54.265,54.3041,54.2553,54.3041,22678.0
2024-12-16 11:50:00,55.62,55.69,55.62,55.69,37599.0,54.3041,54.3724,54.3041,54.3724,37599.0
2024-12-16 11:55:00,55.69,55.69,55.66,55.68,16035.0,54.3724,54.3724,54.3431,54.3627,16035.0
2024-12-16 12:00:00,55.68,55.69,55.65,55.68,13018.0,54.3627,54.3724,54.3334,54.3627,13018.0
2024-12-16 12:05:00,55.65,55.72,55.64,55.71,16371.0,54.3334,54.4017,54.3236,54.3919,16371.0
2024-12-16 12:10:00,55.72,55.73,55.7,55.71,13209.0,54.4017,54.4115,54.3822,54.3919,13209.0
2024-12-16 12:15:00,55.72,55.76,55.71,55.72,38108.0,54.4017,54.4408,54.3919,54.4017,38108.0
2024-12-16 12:20:00,55.71,55.74,55.71,55.72,8785.0,54.3919,54.4212,54.3919,54.4017,8785.0
2024-12-16 12:25:00,55.73,55.73,55.69,55.69,107580.0,54.4115,54.4115,54.3724,54.3724,107580.0
2024-12-16 12:30:00,55.69,55.73,55.69,55.7,124314.0,54.3724,54.4115,54.3724,54.3822,124314.0
2024-12-16 12:35:00,55.69,55.71,55.67,55.7,17869.0,54.3724,54.3919,54.3529,54.3822,17869.0
2024-12-16 12:40:00,55.7,55.72,55.7,55.71,6258.0,54.3822,54.4017,54.3822,54.3919,6258.0
2024-12-16 12:45:00,55.7,55.7,55.68,55.7,22096.0,54.3822,54.3822,54.3627,54.3822,22096.0
2024-12-16 12:50:00,55.69,55.7,55.67,55.69,10677.0,54.3724,54.3822,54.3529,54.3724,10677.0
2024-12-16 12:55:00,55.69,55.71,55.68,55.71,18114.0,54.3724,54.3919,54.3627,54.3919,18114.0
2024-12-16 13:00:00,55.72,55.72,55.7,55.71,7726.0,54.4017,54.4017,54.3822,54.3919,7726.0
2024-12-16 13:05:00,55.7,55.72,55.69,55.72,18073.0,54.3822,54.4017,54.3724,54.4017,18073.0
2024-12-16 13:10:00,55.72,55.73,55.71,55.71,11021.0,54.4017,54.4115,54.3919,54.3919,11021.0
2024-12-16 13:15:00,55.72,55.73,55.71,55.71,17110.0,54.4017,54.4115,54.3919,54.3919,17110.0
2024-12-16 13:20:00,55.72,55.73,55.71,55.73,15140.0,54.4017,54.4115,54.3919,54.4115,15140.0
2024-12-16 13:25:00,55.72,55.73,55.7,55.72,19405.0,54.4017,54.4115,54.3822,54.4017,19405.0
2024-12-16 13:30:00,55.73,55.73,55.68,55.69,223368.0,54.4115,54.4115,54.3627,54.3724,223368.0
2024-12-16 13:35:00,55.69,55.7,55.67,55.69,25231.0,54.3724,54.3822,54.3529,54.3724,25231.0
2024-12-16 13:40:00,55.69,55.71,55.69,55.69,34074.0,54.3724,54.3919,54.3724,54.3724,34074.0
2024-12-16 13:45:00,55.7,55.71,55.67,55.69,21488.0,54.3822,54.3919,54.3529,54.3724,21488.0
2024-12-16 13:50:00,55.69,55.72,55.68,55.72,15469.0,54.3724,54.4017,54.3627,54.4017,15469.0
2024-12-16 13:55:00,55.71,55.75,55.7,55.74,26061.0,54.3919,54.431,54.3822,54.4212,26061.0
2024-12-16 14:00:00,55.74,55.74,55.7,55.7,14689.0,54.4212,54.4212,54.3822,54.3822,14689.0
2024-12-16 14:05:00,55.7,55.74,55.7,55.73,12153.0,54.3822,54.4212,54.3822,54.4115,12153.0
2024-12-16 14:10:00,55.73,55.74,55.71,55.73,50130.0,54.4115,54.4212,54.3919,54.4115,50130.0
2024-12-16 14:15:00,55.73,55.75,55.71,55.72,29393.0,54.4115,54.431,54.3919,54.4017,29393.0
2024-12-16 14:20:00,55.72,55.73,55.7,55.71,15540.0,54.4017,54.4115,54.3822,54.3919,15540.0
2024-12-16 14:25:00,55.71,55.71,55.67,55.68,28638.0,54.3919,54.3919,54.3529,54.3627,28638.0
2024-12-16 14:30:00,55.68,55.68,55.66,55.68,25398.0,54.3627,54.3627,54.3431,54.3627,25398.0
2024-12-16 14:35:00,55.68,55.68,55.66,55.68,28375.0,54.3627,54.3627,54.3431,54.3627,28375.0
2024-12-16 14:40:00,55.68,55.68,55.67,55.68,21237.0,54.3627,54.3627,54.3529,54.3627,21237.0
2024-12-16 14:45:00,55.68,55.7,55.67,55.7,43301.0,54.3627,54.3822,54.3529,54.3822,43301.0
2024-12-16 14:50:00,55.7,55.7,55.68,55.69,37025.0,54.3822,54.3822,54.3627,54.3724,37025.0
2024-12-16 14:55:00,55.69,55.7,55.67,55.68,33924.0,54.3724,54.3822,54.3529,54.3627,33924.0
2024-12-16 15:00:00,55.68,55.74,55.67,55.73,61194.0,54.3627,54.4212,54.3529,54.4115,61194.0
2024-12-16 15:05:00,55.73,55.76,55.72,55.74,48392.0,54.4115,54.4408,54.4017,54.4212,48392.0
2024-12-16 15:10:00,55.74,55.75,55.72,55.73,14402.0,54.4212,54.431,54.4017,54.4115,14402.0
2024-12-16 15:15:00,55.73,55.74,55.73,55.73,8699.0,54.4115,54.4212,54.4115,54.4115,8699.0
2024-12-16 15:20:00,55.73,55.74,55.71,55.71,28439.0,54.4115,54.4212,54.3919,54.3919,28439.0
2024-12-16 15:25:00,55.7,55.72,55.69,55.71,16348.0,54.3822,54.4017,54.3724,54.3919,16348.0
2024-12-16 15:30:00,55.71,55.72,55.68,55.68,58929.0,54.3919,54.4017,54.3627,54.3627,58929.0
2024-12-16 15:35:00,55.68,55.7,55.57,55.58,78769.0,54.3627,54.3822,54.2553,54.265,78769.0
2024-12-16 15:40:00,55.57,55.68,55.55,55.65,87697.0,54.2553,54.3627,54.2357,54.3334,87697.0
2024-12-16 15:45:00,55.65,55.65,55.58,55.61,60944.0,54.3334,54.3334,54.265,54.2943,60944.0
2024-12-16 15:50:00,55.61,55.63,55.58,55.6,49788.0,54.2943,54.3138,54.265,54.2845,49788.0
2024-12-16 15:55:00,55.6,55.61,55.52,55.61,159326.0,54.2845,54.2943,54.2064,54.2943,159326.0
2024-12-17 09:30:00,53.52,53.52,53.43,53.44,75003.0,53.52,53.52,53.43,53.44,75003.0
2024-12-17 09:35:00,53.44,53.45,53.35,53.4,67143.0,53.44,53.45,53.35,53.4,67143.0
2024-12-17 09:40:00,53.39,53.43,53.35,53.42,52606.0,53.39,53.43,53.35,53.42,52606.0
2024-12-17 09:45:00,53.41,53.41,53.34,53.37,68399.0,53.41,53.41,53.34,53.37,68399.0
2024-12-17 09:50:00,53.37,53.38,53.32,53.36,74061.0,53.37,53.38,53.32,53.36,74061.0
2024-12-17 09:55:00,53.36,53.38,53.32,53.35,108142.0,53.36,53.38,53.32,53.35,108142.0
2024-12-17 10:00:00,53.36,53.36,53.31,53.32,46572.0,53.36,53.36,53.31,53.32,46572.0
2024-12-17 10:05:00,53.33,53.37,53.33,53.36,69518.0,53.33,53.37,53.33,53.36,69518.0
2024-12-17 10:10:00,53.36,53.36,53.31,53.34,38395.0,53.36,53.36,53.31,53.34,38395.0
2024-12-17 10:15:00,53.34,53.4,53.33,53.38,40355.0,53.34,53.4,53.33,53.38,40355.0
2024-12-17 10:20:00,53.38,53.38,53.28,53.32,77705.0,53.38,53.38,53.28,53.32,77705.0
2024-12-17 10:25:00,53.33,53.36,53.31,53.35,28860.0,53.33,53.36,53.31,53.35,28860.0
2024-12-17 10:30:00,53.34,53.39,53.33,53.38,106121.0,53.34,53.39,53.33,53.38,106121.0
2024-12-17 10:35:00,53.38,53.43,53.36,53.43,51100.0,53.38,53.43,53.36,53.43,51100.0
2024-12-17 10:40:00,53.44,53.45,53.38,53.4,32314.0,53.44,53.45,53.38,53.4,32314.0
2024-12-17 10:45:00,53.41,53.44,53.39,53.4,17348.0,53.41,53.44,53.39,53.4,17348.0
2024-12-17 10:50:00,53.4,53.44,53.39,53.44,15454.0,53.4,53.44,53.39,53.44,15454.0
2024-12-17 10:55:00,53.43,53.47,53.41,53.46,23525.0,53.43,53.47,53.41,53.46,23525.0
2024-12-17 11:00:00,53.45,53.51,53.45,53.49,20042.0,53.45,53.51,53.45,53.49,20042.0
2024-12-17 11:05:00,53.5,53.53,53.47,53.53,45479.0,53.5,53.53,53.47,53.53,45479.0
2024-12-17 11:10:00,53.53,53.53,53.5,53.52,14968.0,53.53,53.53,53.5,53.52,14968.0
2024-12-17 11:15:00,53.52,53.52,53.48,53.51,16078.0,53.52,53.52,53.48,53.51,16078.0
2024-12-17 11:20:00,53.51,53.52,53.49,53.51,17689.0,53.51,53.52,53.49,53.51,17689.0
2024-12-17 11:25:00,53.52,53.54,53.51,53.51,26933.0,53.52,53.54,53.51,53.51,26933.0
2024-12-17 11:30:00,53.52,53.55,53.49,53.55,17909.0,53.52,53.55,53.49,53.55,17909.0
2024-12-17 11:35:00,53.55,53.58,53.53,53.57,22784.0,53.55,53.58,53.53,53.57,22784.0
2024-12-17 11:40:00,53.58,53.58,53.54,53.55,6641.0,53.58,53.58,53.54,53.55,6641.0
2024-12-17 11:45:00,53.56,53.57,53.54,53.55,10842.0,53.56,53.57,53.54,53.55,10842.0
2024-12-17 11:50:00,53.55,53.57,53.54,53.55,8517.0,53.55,53.57,53.54,53.55,8517.0
2024-12-17 11:55:00,53.55,53.58,53.54,53.58,25054.0,53.55,53.58,53.54,53.58,25054.0
2024-12-17 12:00:00,53.58,53.59,53.53,53.55,25362.0,53.58,53.59,53.53,53.55,25362.0
2024-12-17 12:05:00,53.55,53.55,53.51,53.51,22664.0,53.55,53.55,53.51,53.51,22664.0
2024-12-17 12:10:00,53.52,53.52,53.45,53.46,20847.0,53.52,53.52,53.45,53.46,20847.0
2024-12-17 12:15:00,53.46,53.5,53.45,53.48,14260.0,53.46,53.5,53.45,53.48,14260.0
2024-12-17 12:20:00,53.48,53.51,53.47,53.5,37005.0,53.48,53.51,53.47,53.5,37005.0
2024-12-17 12:25:00,53.5,53.53,53.49,53.53,9513.0,53.5,53.53,53.49,53.53,9513.0
2024-12-17 12:30:00,53.53,53.56,53.51,53.55,8091.0,53.53,53.56,53.51,53.55,8091.0
2024-12-17 12:35:00,53.55,53.6,53.54,53.59,12904.0,53.55,53.6,53.54,53.59,12904.0
2024-12-17 12:40:00,53.6,53.64,53.59,53.63,23871.0,53.6,53.64,53.59,53.63,23871.0
2024-12-17 12:45:00,53.63,53.66,53.62,53.64,7333.0,53.63,53.66,53.62,53.64,7333.0
2024-12-17 12:50:00,53.63,53.63,53.59,53.61,15599.0,53.63,53.63,53.59,53.61,15599.0
2024-12-17 12:55:00,53.61,53.63,53.59,53.63,26569.0,53.61,53.63,53.59,53.63,26569.0
2024-12-17 13:00:00,53.62,53.62,53.58,53.61,39780.0,53.62,53.62,53.58,53.61,39780.0
2024-12-17 13:05:00,53.6,53.64,53.58,53.63,21639.0,53.6,53.64,53.58,53.63,21639.0
2024-12-17 13:10:00,53.62,53.63,53.58,53.59,14170.0,53.62,53.63,53.58,53.59,14170.0
2024-12-17 13:15:00,53.59,53.6,53.55,53.55,20578.0,53.59,53.6,53.55,53.55,20578.0
2024-12-17 13:20:00,53.55,53.59,53.53,53.59,5279.0,53.55,53.59,53.53,53.59,5279.0
2024-12-17 13:25:00,53.6,53.61,53.58,53.59,8091.0,53.6,53.61,53.58,53.59,8091.0
2024-12-17 13:30:00,53.59,53.61,53.58,53.61,25489.0,53.59,53.61,53.58,53.61,25489.0
2024-12-17 13:35:00,53.61,53.62,53.59,53.6,10512.0,53.61,53.62,53.59,53.6,10512.0
2024-12-17 13:40:00,53.6,53.63,53.58,53.59,16226.0,53.6,53.63,53.58,53.59,16226.0
2024-12-17 13:45:00,53.59,53.59,53.55,53.56,17458.0,53.59,53.59,53.55,53.56,17458.0
2024-12-17 13:50:00,53.57,53.58,53.55,53.58,5166.0,53.57,53.58,53.55,53.58,5166.0
2024-12-17 13:55:00,53.58,53.6,53.57,53.6,6883.0,53.58,53.6,53.57,53.6,6883.0
2024-12-17 14:00:00,53.6,53.62,53.58,53.6,43504.0,53.6,53.62,53.58,53.6,43504.0
2024-12-17 14:05:00,53.59,53.61,53.58,53.58,6429.0,53.59,53.61,53.58,53.58,6429.0
2024-12-17 14:10:00,53.58,53.59,53.56,53.57,19153.0,53.58,53.59,53.56,53.57,19153.0
2024-12-17 14:15:00,53.58,53.59,53.56,53.57,12529.0,53.58,53.59,53.56,53.57,12529.0
2024-12-17 14:20:00,53.57,53.57,53.56,53.57,10882.0,53.57,53.57,53.56,53.57,10882.0
2024-12-17 14:25:00,53.57,53.57,53.55,53.56,19654.0,53.57,53.57,53.55,53.56,19654.0
2024-12-17 14:30:00,53.55,53.56,53.53,53.54,9597.0,53.55,53.56,53.53,53.54,9597.0
2024-12-17 14:35:00,53.54,53.55,53.52,53.54,9523.0,53.54,53.55,53.52,53.54,9523.0
2024-12-17 14:40:00,53.54,53.56,53.52,53.55,25468.0,53.54,53.56,53.52,53.55,25468.0
2024-12-17 14:45:00,53.55,53.56,53.52,53.53,27529.0,53.55,53.56,53.52,53.53,27529.0
2024-12-17 14:50:00,53.53,53.54,53.52,53.52,22262.0,53.53,53.54,53.52,53.52,22262.0
2024-12-17 14:55:00,53.52,53.52,53.43,53.45,40731.0,53.52,53.52,53.43,53.45,40731.0
2024-12-17 15:00:00,53.45,53.52,53.45,53.52,25014.0,53.45,53.52,53.45,53.52,25014.0
2024-12-17 15:05:00,53.52,53.55,53.51,53.53,35035.0,53.52,53.55,53.51,53.53,35035.0
2024-12-17 15:10:00,53.54,53.54,53.51,53.52,9190.0,53.54,53.54,53.51,53.52,9190.0
2024-12-17 15:15:00,53.52,53.53,53.49,53.49,25932.0,53.52,53.53,53.49,53.49,25932.0
2024-12-17 15:20:00,53.49,53.5,53.43,53.47,168023.0,53.49,53.5,53.43,53.47,168023.0
2024-12-17 15:25:00,53.48,53.49,53.47,53.49,14532.0,53.48,53.49,53.47,53.49,14532.0
2024-12-17 15:30:00,53.49,53.51,53.48,53.5,23335.0,53.49,53.51,53.48,53.5,23335.0
2024-12-17 15:35:00,53.5,53.53,53.49,53.52,45918.0,53.5,53.53,53.49,53.52,45918.0
2024-12-17 15:40:00,53.52,53.53,53.49,53.51,29972.0,53.52,53.53,53.49,53.51,29972.0
2024-12-17 15:45:00,53.51,53.53,53.48,53.5,220159.0,53.51,53.53,53.48,53.5,220159.0
2024-12-17 15:50:00,53.5,53.54,53.49,53.54,60814.0,53.5,53.54,53.49,53.54,60814.0
2024-12-17 15:55:00,53.54,53.59,53.53,53.58,224358.0,53.54,53.59,53.53,53.58,224358.0
2024-12-18 09:30:00,54.27,54.32,54.23,54.26,82880.0,54.27,54.32,54.23,54.26,82880.0
2024-12-18 09:35:00,54.25,54.35,54.22,54.34,153496.0,54.25,54.35,54.22,54.34,153496.0
2024-12-18 09:40:00,54.35,54.35,54.3,54.3,15218.0,54.35,54.35,54.3,54.3,15218.0
2024-12-18 09:45:00,54.3,54.3,54.27,54.28,14214.0,54.3,54.3,54.27,54.28,14214.0
2024-12-18 09:50:00,54.28,54.3,54.26,54.27,20971.0,54.28,54.3,54.26,54.27,20971.0
2024-12-18 09:55:00,54.27,54.27,54.21,54.23,28612.0,54.27,54.27,54.21,54.23,28612.0
2024-12-18 10:00:00,54.23,54.26,54.22,54.25,13831.0,54.23,54.26,54.22,54.25,13831.0
2024-12-18 10:05:00,54.25,54.27,54.22,54.23,32842.0,54.25,54.27,54.22,54.23,32842.0
2024-12-18 10:10:00,54.23,54.27,54.22,54.27,26579.0,54.23,54.27,54.22,54.27,26579.0
2024-12-18 10:15:00,54.27,54.28,54.24,54.25,22808.0,54.27,54.28,54.24,54.25,22808.0
2024-12-18 10:20:00,54.25,54.28,54.24,54.26,37595.0,54.25,54.28,54.24,54.26,37595.0
2024-12-18 10:25:00,54.26,54.27,54.23,54.27,22357.0,54.26,54.27,54.23,54.27,22357.0
2024-12-18 10:30:00,54.27,54.29,54.25,54.28,14807.0,54.27,54.29,54.25,54.28,14807.0
2024-12-18 10:35:00,54.28,54.31,54.28,54.3,25993.0,54.28,54.31,54.28,54.3,25993.0
2024-12-18 10:40:00,54.3,54.32,54.29,54.32,24975.0,54.3,54.32,54.29,54.32,24975.0
2024-12-18 10:45:00,54.31,54.34,54.3,54.34,23329.0,54.31,54.34,54.3,54.34,23329.0
2024-12-18 10:50:00,54.34,54.35,54.29,54.29,21502.0,54.34,54.35,54.29,54.29,21502.0
2024-12-18 10:55:00,54.29,54.32,54.29,54.3,27453.0,54.29,54.32,54.29,54.3,27453.0
2024-12-18 11:00:00,54.3,54.31,54.28,54.28,16137.0,54.3,54.31,54.28,54.28,16137.0
2024-12-18 11:05:00,54.29,54.3,54.24,54.25,27906.0,54.29,54.3,54.24,54.25,27906.0
2024-12-18 11:10:00,54.25,54.27,54.23,54.25,33732.0,54.25,54.27,54.23,54.25,33732.0
2024-12-18 11:15:00,54.25,54.25,54.2,54.21,29825.0,54.25,54.25,54.2,54.21,29825.0
2024-12-18 11:20:00,54.22,54.24,54.21,54.23,20130.0,54.22,54.24,54.21,54.23,20130.0
2024-12-18 11:25:00,54.23,54.27,54.23,54.27,28696.0,54.23,54.27,54.23,54.27,28696.0
2024-12-18 11:30:00,54.26,54.26,54.23,54.23,21687.0,54.26,54.26,54.23,54.23,21687.0
2024-12-18 11:35:00,54.23,54.25,54.23,54.25,8256.0,54.23,54.25,54.23,54.25,8256.0
2024-12-18 11:40:00,54.25,54.26,54.23,54.23,20788.0,54.25,54.26,54.23,54.23,20788.0
2024-12-18 11:45:00,54.24,54.25,54.22,54.23,38661.0,54.24,54.25,54.22,54.23,38661.0
2024-12-18 11:50:00,54.23,54.27,54.23,54.27,9994.0,54.23,54.27,54.23,54.27,9994.0
2024-12-18 11:55:00,54.27,54.27,54.23,54.24,20750.0,54.27,54.27,54.23,54.24,20750.0
2024-12-18 12:00:00,54.23,54.25,54.22,54.25,21746.0,54.23,54.25,54.22,54.25,21746.0
2024-12-18 12:05:00,54.25,54.25,54.23,54.23,17566.0,54.25,54.25,54.23,54.23,17566.0
2024-12-18 12:10:00,54.23,54.25,54.23,54.25,23157.0,54.23,54.25,54.23,54.25,23157.0
2024-12-18 12:15:00,54.25,54.27,54.23,54.27,13145.0,54.25,54.27,54.23,54.27,13145.0
2024-12-18 12:20:00,54.26,54.29,54.26,54.28,11028.0,54.26,54.29,54.26,54.28,11028.0
2024-12-18 12:25:00,54.28,54.28,54.25,54.26,12218.0,54.28,54.28,54.25,54.26,12218.0
2024-12-18 12:30:00,54.25,54.25,54.24,54.25,22640.0,54.25,54.25,54.24,54.25,22640.0
2024-12-18 12:35:00,54.26,54.28,54.24,54.25,19314.0,54.26,54.28,54.24,54.25,19314.0
2024-12-18 12:40:00,54.25,54.26,54.23,54.24,11278.0,54.25,54.26,54.23,54.24,11278.0
2024-12-18 12:45:00,54.24,54.25,54.24,54.25,7938.0,54.24,54.25,54.24,54.25,7938.0
2024-12-18 12:50:00,54.25,54.25,54.23,54.25,41177.0,54.25,54.25,54.23,54.25,41177.0
2024-12-18 12:55:00,54.24,54.25,54.23,54.23,17341.0,54.24,54.25,54.23,54.23,17341.0
2024-12-18 13:00:00,54.23,54.24,54.2,54.21,18589.0,54.23,54.24,54.2,54.21,18589.0
2024-12-18 13:05:00,54.2,54.2,54.17,54.18,31710.0,54.2,54.2,54.17,54.18,31710.0
2024-12-18 13:10:00,54.18,54.19,54.17,54.18,22080.0,54.18,54.19,54.17,54.18,22080.0
2024-12-18 13:15:00,54.19,54.2,54.17,54.2,8965.0,54.19,54.2,54.17,54.2,8965.0
2024-12-18 13:20:00,54.2,54.23,54.19,54.23,15550.0,54.2,54.23,54.19,54.23,15550.0
2024-12-18 13:25:00,54.23,54.24,54.21,54.22,13514.0,54.23,54.24,54.21,54.22,13514.0
2024-12-18 13:30:00,54.22,54.25,54.21,54.25,8326.0,54.22,54.25,54.21,54.25,8326.0
2024-12-18 13:35:00,54.25,54.25,54.22,54.23,17965.0,54.25,54.25,54.22,54.23,17965.0
2024-12-18 13:40:00,54.22,54.23,54.2,54.21,17024.0,54.22,54.23,54.2,54.21,17024.0
2024-12-18 13:45:00,54.22,54.25,54.22,54.25,13524.0,54.22,54.25,54.22,54.25,13524.0
2024-12-18 13:50:00,54.25,54.26,54.23,54.25,15927.0,54.25,54.26,54.23,54.25,15927.0
2024-12-18 13:55:00,54.25,54.25,54.22,54.23,8285.0,54.25,54.25,54.22,54.23,8285.0
2024-12-18 14:00:00,54.23,54.24,53.81,53.81,120753.0,54.23,54.24,53.81,53.81,120753.0
2024-12-18 14:05:00,53.8,53.81,53.58,53.58,47743.0,53.8,53.81,53.58,53.58,47743.0
2024-12-18 14:10:00,53.6,53.6,53.51,53.54,41096.0,53.6,53.6,53.51,53.54,41096.0
2024-12-18 14:15:00,53.54,53.56,53.5,53.55,39067.0,53.54,53.56,53.5,53.55,39067.0
2024-12-18 14:20:00,53.55,53.63,53.54,53.63,41115.0,53.55,53.63,53.54,53.63,41115.0
2024-12-18 14:25:00,53.62,53.63,53.51,53.51,21018.0,53.62,53.63,53.51,53.51,21018.0
2024-12-18 14:30:00,53.5,53.66,53.47,53.58,67791.0,53.5,53.66,53.47,53.58,67791.0
2024-12-18 14:35:00,53.58,53.58,53.31,53.37,62904.0,53.58,53.58,53.31,53.37,62904.0
2024-12-18 14:40:00,53.34,53.44,53.24,53.25,46915.0,53.34,53.44,53.24,53.25,46915.0
2024-12-18 14:45:00,53.25,53.27,53.02,53.08,51909.0,53.25,53.27,53.02,53.08,51909.0
2024-12-18 14:50:00,53.09,53.16,53.01,53.02,74578.0,53.09,53.16,53.01,53.02,74578.0
2024-12-18 14:55:00,53.02,53.02,52.8,52.82,61286.0,53.02,53.02,52.8,52.82,61286.0
2024-12-18 15:00:00,52.82,52.9,52.75,52.76,71188.0,52.82,52.9,52.75,52.76,71188.0
2024-12-18 15:05:00,52.76,52.86,52.7,52.78,78216.0,52.76,52.86,52.7,52.78,78216.0
2024-12-18 15:10:00,52.78,52.85,52.73,52.77,76174.0,52.78,52.85,52.73,52.77,76174.0
2024-12-18 15:15:00,52.77,52.78,52.56,52.63,61593.0,52.77,52.78,52.56,52.63,61593.0
2024-12-18 15:20:00,52.63,52.82,52.63,52.8,104759.0,52.63,52.82,52.63,52.8,104759.0
2024-12-18 15:25:00,52.8,52.82,52.54,52.57,77767.0,52.8,52.82,52.54,52.57,77767.0
2024-12-18 15:30:00,52.57,52.62,52.44,52.47,150702.0,52.57,52.62,52.44,52.47,150702.0
2024-12-18 15:35:00,52.47,52.48,52.28,52.32,79744.0,52.47,52.48,52.28,52.32,79744.0
2024-12-18 15:40:00,52.32,52.34,52.22,52.25,115091.0,52.32,52.34,52.22,52.25,115091.0
2024-12-18 15:45:00,52.24,52.49,52.19,52.47,182258.0,52.24,52.49,52.19,52.47,182258.0
2024-12-18 15:50:00,52.48,52.56,52.34,52.39,181754.0,52.48,52.56,52.34,52.39,181754.0
2024-12-18 15:55:00,52.39,52.39,51.99,52.1,636158.0,52.39,52.39,51.99,52.1,636158.0
2024-12-19 09:30:00,53.0,53.05,52.94,53.02,109945.0,53.0,53.05,52.94,53.02,109945.0
2024-12-19 09:35:00,53.02,53.04,52.81,52.88,182922.0,53.02,53.04,52.81,52.88,182922.0
2024-12-19 09:40:00,52.87,52.94,52.82,52.82,58908.0,52.87,52.94,52.82,52.82,58908.0
2024-12-19 09:45:00,52.83,52.91,52.79,52.88,73743.0,52.83,52.91,52.79,52.88,73743.0
2024-12-19 09:50:00,52.89,52.91,52.85,52.89,16010.0,52.89,52.91,52.85,52.89,16010.0
2024-12-19 09:55:00,52.89,52.97,52.88,52.97,33257.0,52.89,52.97,52.88,52.97,33257.0
2024-12-19 10:00:00,52.98,52.98,52.85,52.89,45371.0,52.98,52.98,52.85,52.89,45371.0
2024-12-19 10:05:00,52.88,52.91,52.81,52.9,47941.0,52.88,52.91,52.81,52.9,47941.0
2024-12-19 10:10:00,52.89,52.96,52.89,52.94,68252.0,52.89,52.96,52.89,52.94,68252.0
2024-12-19 10:15:00,52.94,52.94,52.87,52.88,22885.0,52.94,52.94,52.87,52.88,22885.0
2024-12-19 10:20:00,52.87,52.89,52.76,52.77,74400.0,52.87,52.89,52.76,52.77,74400.0
2024-12-19 10:25:00,52.77,52.79,52.67,52.68,56315.0,52.77,52.79,52.67,52.68,56315.0
2024-12-19 10:30:00,52.69,52.71,52.64,52.64,35118.0,52.69,52.71,52.64,52.64,35118.0
2024-12-19 10:35:00,52.63,52.7,52.6,52.65,24772.0,52.63,52.7,52.6,52.65,24772.0
2024-12-19 10:40:00,52.65,52.78,52.64,52.77,9629.0,52.65,52.78,52.64,52.77,9629.0
2024-12-19 10:45:00,52.76,52.78,52.72,52.78,18795.0,52.76,52.78,52.72,52.78,18795.0
2024-12-19 10:50:00,52.78,52.84,52.75,52.76,12822.0,52.78,52.84,52.75,52.76,12822.0
2024-12-19 10:55:00,52.77,52.78,52.71,52.74,13265.0,52.77,52.78,52.71,52.74,13265.0
2024-12-19 11:00:00,52.73,52.74,52.64,52.64,38228.0,52.73,52.74,52.64,52.64,38228.0
2024-12-19 11:05:00,52.64,52.66,52.61,52.64,19392.0,52.64,52.66,52.61,52.64,19392.0
2024-12-19 11:10:00,52.64,52.65,52.59,52.61,25475.0,52.64,52.65,52.59,52.61,25475.0
2024-12-19 11:15:00,52.62,52.73,52.62,52.72,15942.0,52.62,52.73,52.62,52.72,15942.0
2024-12-19 11:20:00,52.72,52.83,52.7,52.81,25947.0,52.72,52.83,52.7,52.81,25947.0
2024-12-19 11:25:00,52.84,52.86,52.82,52.84,20804.0,52.84,52.86,52.82,52.84,20804.0
2024-12-19 11:30:00,52.84,52.87,52.81,52.84,19836.0,52.84,52.87,52.81,52.84,19836.0
2024-12-19 11:35:00,52.83,52.85,52.75,52.78,22899.0,52.83,52.85,52.75,52.78,22899.0
2024-12-19 11:40:00,52.77,52.79,52.74,52.78,23901.0,52.77,52.79,52.74,52.78,23901.0
2024-12-19 11:45:00,52.77,52.78,52.74,52.78,40414.0,52.77,52.78,52.74,52.78,40414.0
2024-12-19 11:50:00,52.78,52.78,52.7,52.7,35861.0,52.78,52.78,52.7,52.7,35861.0
2024-12-19 11:55:00,52.71,52.76,52.7,52.71,38770.0,52.71,52.76,52.7,52.71,38770.0
2024-12-19 12:00:00,52.71,52.72,52.67,52.7,45483.0,52.71,52.72,52.67,52.7,45483.0
2024-12-19 12:05:00,52.7,52.73,52.69,52.71,21039.0,52.7,52.73,52.69,52.71,21039.0
2024-12-19 12:10:00,52.71,52.71,52.67,52.67,24899.0,52.71,52.71,52.67,52.67,24899.0
2024-12-19 12:15:00,52.68,52.69,52.66,52.68,38420.0,52.68,52.69,52.66,52.68,38420.0
2024-12-19 12:20:00,52.66,52.68,52.61,52.64,17682.0,52.66,52.68,52.61,52.64,17682.0
2024-12-19 12:25:00,52.65,52.65,52.58,52.59,18070.0,52.65,52.65,52.58,52.59,18070.0
2024-12-19 12:30:00,52.6,52.62,52.55,52.61,31925.0,52.6,52.62,52.55,52.61,31925.0
2024-12-19 12:35:00,52.6,52.64,52.59,52.64,46145.0,52.6,52.64,52.59,52.64,46145.0
2024-12-19 12:40:00,52.64,52.65,52.57,52.57,24483.0,52.64,52.65,52.57,52.57,24483.0
2024-12-19 12:45:00,52.58,52.61,52.56,52.57,25294.0,52.58,52.61,52.56,52.57,25294.0
2024-12-19 12:50:00,52.58,52.59,52.53,52.58,11699.0,52.58,52.59,52.53,52.58,11699.0
2024-12-19 12:55:00,52.58,52.65,52.58,52.63,16760.0,52.58,52.65,52.58,52.63,16760.0
2024-12-19 13:00:00,52.64,52.64,52.51,52.55,19935.0,52.64,52.64,52.51,52.55,19935.0
2024-12-19 13:05:00,52.55,52.64,52.53,52.64,22800.0,52.55,52.64,52.53,52.64,22800.0
2024-12-19 13:10:00,52.64,52.69,52.63,52.69,28301.0,52.64,52.69,52.63,52.69,28301.0
2024-12-19 13:15:00,52.69,52.69,52.63,52.66,23282.0,52.69,52.69,52.63,52.66,23282.0
2024-12-19 13:20:00,52.66,52.68,52.63,52.66,15017.0,52.66,52.68,52.63,52.66,15017.0
2024-12-19 13:25:00,52.66,52.71,52.65,52.7,18679.0,52.66,52.71,52.65,52.7,18679.0
2024-12-19 13:30:00,52.7,52.71,52.67,52.71,28908.0,52.7,52.71,52.67,52.71,28908.0
2024-12-19 13:35:00,52.7,52.75,52.7,52.74,13571.0,52.7,52.75,52.7,52.74,13571.0
2024-12-19 13:40:00,52.74,52.76,52.72,52.72,37437.0,52.74,52.76,52.72,52.72,37437.0
2024-12-19 13:45:00,52.72,52.76,52.71,52.74,25552.0,52.72,52.76,52.71,52.74,25552.0
2024-12-19 13:50:00,52.75,52.75,52.67,52.68,35651.0,52.75,52.75,52.67,52.68,35651.0
2024-12-19 13:55:00,52.68,52.78,52.68,52.77,36987.0,52.68,52.78,52.68,52.77,36987.0
2024-12-19 14:00:00,52.78,52.78,52.71,52.73,31731.0,52.78,52.78,52.71,52.73,31731.0
2024-12-19 14:05:00,52.73,52.74,52.66,52.67,24509.0,52.73,52.74,52.66,52.67,24509.0
2024-12-19 14:10:00,52.67,52.67,52.62,52.64,13795.0,52.67,52.67,52.62,52.64,13795.0
2024-12-19 14:15:00,52.64,52.67,52.63,52.66,18135.0,52.64,52.67,52.63,52.66,18135.0
2024-12-19 14:20:00,52.66,52.68,52.61,52.68,19185.0,52.66,52.68,52.61,52.68,19185.0
2024-12-19 14:25:00,52.68,52.68,52.63,52.65,23132.0,52.68,52.68,52.63,52.65,23132.0
2024-12-19 14:30:00,52.66,52.66,52.62,52.64,22072.0,52.66,52.66,52.62,52.64,22072.0
2024-12-19 14:35:00,52.64,52.65,52.62,52.64,7855.0,52.64,52.65,52.62,52.64,7855.0
2024-12-19 14:40:00,52.64,52.64,52.61,52.63,16185.0,52.64,52.64,52.61,52.63,16185.0
2024-12-19 14:45:00,52.62,52.64,52.6,52.63,17920.0,52.62,52.64,52.6,52.63,17920.0
2024-12-19 14:50:00,52.63,52.66,52.62,52.63,7636.0,52.63,52.66,52.62,52.63,7636.0
2024-12-19 14:55:00,52.64,52.66,52.6,52.61,25723.0,52.64,52.66,52.6,52.61,25723.0
2024-12-19 15:00:00,52.6,52.63,52.59,52.61,13513.0,52.6,52.63,52.59,52.61,13513.0
2024-12-19 15:05:00,52.62,52.62,52.58,52.58,20849.0,52.62,52.62,52.58,52.58,20849.0
2024-12-19 15:10:00,52.59,52.59,52.53,52.59,11662.0,52.59,52.59,52.53,52.59,11662.0
2024-12-19 15:15:00,52.6,52.61,52.57,52.61,13364.0,52.6,52.61,52.57,52.61,13364.0
2024-12-19 15:20:00,52.61,52.65,52.59,52.64,31909.0,52.61,52.65,52.59,52.64,31909.0
2024-12-19 15:25:00,52.63,52.64,52.59,52.61,27195.0,52.63,52.64,52.59,52.61,27195.0
2024-12-19 15:30:00,52.62,52.64,52.61,52.62,56107.0,52.62,52.64,52.61,52.62,56107.0
2024-12-19 15:35:00,52.62,52.66,52.55,52.63,49547.0,52.62,52.66,52.55,52.63,49547.0
2024-12-19 15:40:00,52.64,52.69,52.63,52.65,63575.0,52.64,52.69,52.63,52.65,63575.0
2024-12-19 15:45:00,52.65,52.66,52.56,52.57,46831.0,52.65,52.66,52.56,52.57,46831.0
2024-12-19 15:50:00,52.56,52.56,52.51,52.55,100807.0,52.56,52.56,52.51,52.55,100807.0
2024-12-19 15:55:00,52.55,52.62,52.54,52.58,184460.0,52.55,52.62,52.54,52.58,184460.0
2024-12-20 09:30:00,51.99,52.04,51.94,52.02,61592.0,51.99,52.04,51.94,52.02,61592.0
2024-12-20 09:35:00,52.04,52.14,52.01,52.14,33113.0,52.04,52.14,52.01,52.14,33113.0
2024-12-20 09:40:00,52.15,52.15,52.02,52.04,93728.0,52.15,52.15,52.02,52.04,93728.0
2024-12-20 09:45:00,52.05,52.07,51.91,51.95,111479.0,52.05,52.07,51.91,51.95,111479.0
2024-12-20 09:50:00,51.95,52.03,51.9,52.01,52930.0,51.95,52.03,51.9,52.01,52930.0
2024-12-20 09:55:00,52.01,52.05,52.01,52.02,25499.0,52.01,52.05,52.01,52.02,25499.0
2024-12-20 10:00:00,52.02,52.15,52.02,52.15,38614.0,52.02,52.15,52.02,52.15,38614.0
2024-12-20 10:05:00,52.15,52.22,52.11,52.11,28925.0,52.15,52.22,52.11,52.11,28925.0
2024-12-20 10:10:00,52.1,52.19,52.05,52.16,24041.0,52.1,52.19,52.05,52.16,24041.0
2024-12-20 10:15:00,52.15,52.17,52.14,52.15,109690.0,52.15,52.17,52.14,52.15,109690.0
2024-12-20 10:20:00,52.15,52.21,52.14,52.21,17151.0,52.15,52.21,52.14,52.21,17151.0
2024-12-20 10:25:00,52.2,52.29,52.17,52.29,44735.0,52.2,52.29,52.17,52.29,44735.0
2024-12-20 10:30:00,52.28,52.42,52.28,52.33,66081.0,52.28,52.42,52.28,52.33,66081.0
2024-12-20 10:35:00,52.32,52.38,52.3,52.33,48787.0,52.32,52.38,52.3,52.33,48787.0
2024-12-20 10:40:00,52.33,52.38,52.3,52.37,12816.0,52.33,52.38,52.3,52.37,12816.0
2024-12-20 10:45:00,52.37,52.37,52.31,52.33,13509.0,52.37,52.37,52.31,52.33,13509.0
2024-12-20 10:50:00,52.32,52.36,52.31,52.34,8985.0,52.32,52.36,52.31,52.34,8985.0
2024-12-20 10:55:00,52.34,52.38,52.31,52.31,14716.0,52.34,52.38,52.31,52.31,14716.0
2024-12-20 11:00:00,52.31,52.44,52.31,52.42,16257.0,52.31,52.44,52.31,52.42,16257.0
2024-12-20 11:05:00,52.41,52.43,52.34,52.35,42488.0,52.41,52.43,52.34,52.35,42488.0
2024-12-20 11:10:00,52.35,52.4,52.34,52.34,24063.0,52.35,52.4,52.34,52.34,24063.0
2024-12-20 11:15:00,52.35,52.42,52.33,52.39,16268.0,52.35,52.42,52.33,52.39,16268.0
2024-12-20 11:20:00,52.39,52.44,52.37,52.44,29954.0,52.39,52.44,52.37,52.44,29954.0
2024-12-20 11:25:00,52.43,52.44,52.39,52.41,13734.0,52.43,52.44,52.39,52.41,13734.0
2024-12-20 11:30:00,52.41,52.45,52.4,52.41,100531.0,52.41,52.45,52.4,52.41,100531.0
2024-12-20 11:35:00,52.4,52.49,52.4,52.49,18949.0,52.4,52.49,52.4,52.49,18949.0
2024-12-20 11:40:00,52.48,52.55,52.46,52.54,15860.0,52.48,52.55,52.46,52.54,15860.0
2024-12-20 11:45:00,52.53,52.53,52.47,52.49,21408.0,52.53,52.53,52.47,52.49,21408.0
2024-12-20 11:50:00,52.5,52.54,52.45,52.48,30497.0,52.5,52.54,52.45,52.48,30497.0
2024-12-20 11:55:00,52.5,52.54,52.5,52.53,19995.0,52.5,52.54,52.5,52.53,19995.0
2024-12-20 12:00:00,52.52,52.53,52.48,52.51,18264.0,52.52,52.53,52.48,52.51,18264.0
2024-12-20 12:05:00,52.52,52.55,52.52,52.54,19881.0,52.52,52.55,52.52,52.54,19881.0
2024-12-20 12:10:00,52.56,52.58,52.54,52.56,22785.0,52.56,52.58,52.54,52.56,22785.0
2024-12-20 12:15:00,52.55,52.58,52.54,52.58,13760.0,52.55,52.58,52.54,52.58,13760.0
2024-12-20 12:20:00,52.57,52.58,52.53,52.57,10252.0,52.57,52.58,52.53,52.57,10252.0
2024-12-20 12:25:00,52.56,52.61,52.56,52.59,25368.0,52.56,52.61,52.56,52.59,25368.0
2024-12-20 12:30:00,52.59,52.59,52.43,52.46,17460.0,52.59,52.59,52.43,52.46,17460.0
2024-12-20 12:35:00,52.47,52.52,52.45,52.51,30079.0,52.47,52.52,52.45,52.51,30079.0
2024-12-20 12:40:00,52.51,52.53,52.49,52.52,42555.0,52.51,52.53,52.49,52.52,42555.0
2024-12-20 12:45:00,52.53,52.53,52.49,52.53,17371.0,52.53,52.53,52.49,52.53,17371.0
2024-12-20 12:50:00,52.53,52.55,52.52,52.55,10905.0,52.53,52.55,52.52,52.55,10905.0
2024-12-20 12:55:00,52.55,52.56,52.51,52.52,30520.0,52.55,52.56,52.51,52.52,30520.0
2024-12-20 13:00:00,52.51,52.51,52.47,52.48,56566.0,52.51,52.51,52.47,52.48,56566.0
2024-12-20 13:05:00,52.47,52.53,52.46,52.52,42823.0,52.47,52.53,52.46,52.52,42823.0
2024-12-20 13:10:00,52.51,52.56,52.51,52.54,28556.0,52.51,52.56,52.51,52.54,28556.0
2024-12-20 13:15:00,52.54,52.54,52.48,52.49,91712.0,52.54,52.54,52.48,52.49,91712.0
2024-12-20 13:20:00,52.49,52.5,52.45,52.48,21847.0,52.49,52.5,52.45,52.48,21847.0
2024-12-20 13:25:00,52.48,52.49,52.45,52.46,5053.0,52.48,52.49,52.45,52.46,5053.0
2024-12-20 13:30:00,52.45,52.5,52.45,52.48,12080.0,52.45,52.5,52.45,52.48,12080.0
2024-12-20 13:35:00,52.48,52.55,52.48,52.52,18396.0,52.48,52.55,52.48,52.52,18396.0
2024-12-20 13:40:00,52.53,52.57,52.53,52.57,4053.0,52.53,52.57,52.53,52.57,4053.0
2024-12-20 13:45:00,52.56,52.56,52.53,52.53,5284.0,52.56,52.56,52.53,52.53,5284.0
2024-12-20 13:50:00,52.53,52.61,52.53,52.6,14244.0,52.53,52.61,52.53,52.6,14244.0
2024-12-20 13:55:00,52.61,52.63,52.53,52.54,9912.0,52.61,52.63,52.53,52.54,9912.0
2024-12-20 14:00:00,52.54,52.56,52.53,52.54,11043.0,52.54,52.56,52.53,52.54,11043.0
2024-12-20 14:05:00,52.54,52.58,52.51,52.56,6565.0,52.54,52.58,52.51,52.56,6565.0
2024-12-20 14:10:00,52.57,52.59,52.56,52.58,9441.0,52.57,52.59,52.56,52.58,9441.0
2024-12-20 14:15:00,52.57,52.61,52.56,52.61,7232.0,52.57,52.61,52.56,52.61,7232.0
2024-12-20 14:20:00,52.61,52.66,52.61,52.65,18669.0,52.61,52.66,52.61,52.65,18669.0
2024-12-20 14:25:00,52.65,52.68,52.64,52.68,5247.0,52.65,52.68,52.64,52.68,5247.0
2024-12-20 14:30:00,52.69,52.73,52.68,52.72,13773.0,52.69,52.73,52.68,52.72,13773.0
2024-12-20 14:35:00,52.72,52.74,52.7,52.71,17149.0,52.72,52.74,52.7,52.71,17149.0
2024-12-20 14:40:00,52.71,52.72,52.64,52.65,79383.0,52.71,52.72,52.64,52.65,79383.0
2024-12-20 14:45:00,52.65,52.65,52.58,52.59,24569.0,52.65,52.65,52.58,52.59,24569.0
2024-12-20 14:50:00,52.59,52.6,52.55,52.58,33391.0,52.59,52.6,52.55,52.58,33391.0
2024-12-20 14:55:00,52.58,52.61,52.56,52.56,16698.0,52.58,52.61,52.56,52.56,16698.0
2024-12-20 15:00:00,52.59,52.62,52.57,52.58,7090.0,52.59,52.62,52.57,52.58,7090.0
2024-12-20 15:05:00,52.57,52.59,52.56,52.58,10483.0,52.57,52.59,52.56,52.58,10483.0
2024-12-20 15:10:00,52.58,52.62,52.57,52.59,20029.0,52.58,52.62,52.57,52.59,20029.0
2024-12-20 15:15:00,52.58,52.61,52.57,52.6,11100.0,52.58,52.61,52.57,52.6,11100.0
2024-12-20 15:20:00,52.6,52.61,52.53,52.59,27589.0,52.6,52.61,52.53,52.59,27589.0
2024-12-20 15:25:00,52.59,52.6,52.56,52.57,12682.0,52.59,52.6,52.56,52.57,12682.0
2024-12-20 15:30:00,52.57,52.59,52.47,52.48,33307.0,52.57,52.59,52.47,52.48,33307.0
2024-12-20 15:35:00,52.48,52.57,52.47,52.55,31152.0,52.48,52.57,52.47,52.55,31152.0
2024-12-20 15:40:00,52.55,52.58,52.5,52.51,62613.0,52.55,52.58,52.5,52.51,62613.0
2024-12-20 15:45:00,52.51,52.55,52.45,52.46,92673.0,52.51,52.55,52.45,52.46,92673.0
2024-12-20 15:50:00,52.46,52.46,52.29,52.3,155027.0,52.46,52.46,52.29,52.3,155027.0
2024-12-20 15:55:00,52.29,52.42,52.28,52.4,566971.0,52.29,52.42,52.28,52.4,566971.0
2024-12-23 09:30:00,52.46,52.47,52.38,52.44,71248.0,52.46,52.47,52.38,52.44,71248.0
2024-12-23 09:35:00,52.44,52.5,52.43,52.46,57516.0,52.44,52.5,52.43,52.46,57516.0
2024-12-23 09:40:00,52.46,52.51,52.43,52.44,34630.0,52.46,52.51,52.43,52.44,34630.0
2024-12-23 09:45:00,52.43,52.44,52.37,52.39,42182.0,52.43,52.44,52.37,52.39,42182.0
2024-12-23 09:50:00,52.39,52.43,52.36,52.41,33693.0,52.39,52.43,52.36,52.41,33693.0
2024-12-23 09:55:00,52.41,52.48,52.4,52.44,31813.0,52.41,52.48,52.4,52.44,31813.0
2024-12-23 10:00:00,52.43,52.44,52.36,52.39,38218.0,52.43,52.44,52.36,52.39,38218.0
2024-12-23 10:05:00,52.38,52.4,52.32,52.33,60826.0,52.38,52.4,52.32,52.33,60826.0
2024-12-23 10:10:00,52.33,52.39,52.3,52.38,25820.0,52.33,52.39,52.3,52.38,25820.0
2024-12-23 10:15:00,52.39,52.44,52.38,52.4,29627.0,52.39,52.44,52.38,52.4,29627.0
2024-12-23 10:20:00,52.4,52.46,52.38,52.41,15197.0,52.4,52.46,52.38,52.41,15197.0
2024-12-23 10:25:00,52.4,52.43,52.38,52.43,23299.0,52.4,52.43,52.38,52.43,23299.0
2024-12-23 10:30:00,52.43,52.47,52.39,52.46,34891.0,52.43,52.47,52.39,52.46,34891.0
2024-12-23 10:35:00,52.46,52.51,52.44,52.48,17712.0,52.46,52.51,52.44,52.48,17712.0
2024-12-23 10:40:00,52.48,52.48,52.4,52.4,14653.0,52.48,52.48,52.4,52.4,14653.0
2024-12-23 10:45:00,52.4,52.42,52.35,52.36,13963.0,52.4,52.42,52.35,52.36,13963.0
2024-12-23 10:50:00,52.35,52.38,52.33,52.37,10782.0,52.35,52.38,52.33,52.37,10782.0
2024-12-23 10:55:00,52.37,52.43,52.33,52.36,19053.0,52.37,52.43,52.33,52.36,19053.0
2024-12-23 11:00:00,52.35,52.42,52.35,52.42,13159.0,52.35,52.42,52.35,52.42,13159.0
2024-12-23 11:05:00,52.41,52.42,52.35,52.36,10962.0,52.41,52.42,52.35,52.36,10962.0
2024-12-23 11:10:00,52.36,52.42,52.36,52.41,15943.0,52.36,52.42,52.36,52.41,15943.0
2024-12-23 11:15:00,52.41,52.48,52.4,52.48,41981.0,52.41,52.48,52.4,52.48,41981.0
2024-12-23 11:20:00,52.48,52.5,52.45,52.5,30993.0,52.48,52.5,52.45,52.5,30993.0
2024-12-23 11:25:00,52.51,52.56,52.5,52.55,27476.0,52.51,52.56,52.5,52.55,27476.0
2024-12-23 11:30:00,52.55,52.57,52.52,52.56,15603.0,52.55,52.57,52.52,52.56,15603.0
2024-12-23 11:35:00,52.59,52.62,52.58,52.59,16349.0,52.59,52.62,52.58,52.59,16349.0
2024-12-23 11:40:00,52.59,52.64,52.59,52.62,20815.0,52.59,52.64,52.59,52.62,20815.0
2024-12-23 11:45:00,52.63,52.64,52.58,52.59,13592.0,52.63,52.64,52.58,52.59,13592.0
2024-12-23 11:50:00,52.59,52.62,52.59,52.61,4569.0,52.59,52.62,52.59,52.61,4569.0
2024-12-23 11:55:00,52.61,52.63,52.59,52.63,8846.0,52.61,52.63,52.59,52.63,8846.0
2024-12-23 12:00:00,52.63,52.67,52.6,52.61,21860.0,52.63,52.67,52.6,52.61,21860.0
2024-12-23 12:05:00,52.6,52.63,52.59,52.63,29105.0,52.6,52.63,52.59,52.63,29105.0
2024-12-23 12:10:00,52.63,52.65,52.61,52.62,13141.0,52.63,52.65,52.61,52.62,13141.0
2024-12-23 12:15:00,52.62,52.62,52.54,52.57,21495.0,52.62,52.62,52.54,52.57,21495.0
2024-12-23 12:20:00,52.57,52.57,52.54,52.55,12212.0,52.57,52.57,52.54,52.55,12212.0
2024-12-23 12:25:00,52.55,52.56,52.51,52.51,34823.0,52.55,52.56,52.51,52.51,34823.0
2024-12-23 12:30:00,52.51,52.51,52.42,52.5,20616.0,52.51,52.51,52.42,52.5,20616.0
2024-12-23 12:35:00,52.48,52.51,52.44,52.51,10833.0,52.48,52.51,52.44,52.51,10833.0
2024-12-23 12:40:00,52.5,52.52,52.49,52.51,13405.0,52.5,52.52,52.49,52.51,13405.0
2024-12-23 12:45:00,52.51,52.54,52.5,52.54,7179.0,52.51,52.54,52.5,52.54,7179.0
2024-12-23 12:50:00,52.52,52.52,52.49,52.52,13390.0,52.52,52.52,52.49,52.52,13390.0
2024-12-23 12:55:00,52.51,52.54,52.5,52.52,17812.0,52.51,52.54,52.5,52.52,17812.0
2024-12-23 13:00:00,52.52,52.57,52.51,52.57,18557.0,52.52,52.57,52.51,52.57,18557.0
2024-12-23 13:05:00,52.57,52.63,52.56,52.61,11746.0,52.57,52.63,52.56,52.61,11746.0
2024-12-23 13:10:00,52.6,52.64,52.6,52.6,16000.0,52.6,52.64,52.6,52.6,16000.0
2024-12-23 13:15:00,52.61,52.62,52.57,52.59,12303.0,52.61,52.62,52.57,52.59,12303.0
2024-12-23 13:20:00,52.59,52.6,52.55,52.57,7336.0,52.59,52.6,52.55,52.57,7336.0
2024-12-23 13:25:00,52.56,52.62,52.56,52.62,5630.0,52.56,52.62,52.56,52.62,5630.0
2024-12-23 13:30:00,52.62,52.65,52.62,52.63,14546.0,52.62,52.65,52.62,52.63,14546.0
2024-12-23 13:35:00,52.64,52.66,52.59,52.66,31479.0,52.64,52.66,52.59,52.66,31479.0
2024-12-23 13:40:00,52.66,52.66,52.6,52.61,11782.0,52.66,52.66,52.6,52.61,11782.0
2024-12-23 13:45:00,52.61,52.64,52.6,52.62,22586.0,52.61,52.64,52.6,52.62,22586.0
2024-12-23 13:50:00,52.63,52.64,52.61,52.62,8900.0,52.63,52.64,52.61,52.62,8900.0
2024-12-23 13:55:00,52.62,52.64,52.6,52.63,11924.0,52.62,52.64,52.6,52.63,11924.0
2024-12-23 14:00:00,52.64,52.65,52.61,52.63,22752.0,52.64,52.65,52.61,52.63,22752.0
2024-12-23 14:05:00,52.63,52.63,52.61,52.63,9626.0,52.63,52.63,52.61,52.63,9626.0
2024-12-23 14:10:00,52.63,52.63,52.6,52.63,8056.0,52.63,52.63,52.6,52.63,8056.0
2024-12-23 14:15:00,52.62,52.64,52.62,52.63,18320.0,52.62,52.64,52.62,52.63,18320.0
2024-12-23 14:20:00,52.62,52.63,52.6,52.61,18098.0,52.62,52.63,52.6,52.61,18098.0
2024-12-23 14:25:00,52.62,52.62,52.59,52.61,6867.0,52.62,52.62,52.59,52.61,6867.0
2024-12-23 14:30:00,52.62,52.64,52.62,52.63,11371.0,52.62,52.64,52.62,52.63,11371.0
2024-12-23 14:35:00,52.62,52.62,52.58,52.58,9767.0,52.62,52.62,52.58,52.58,9767.0
2024-12-23 14:40:00,52.58,52.62,52.58,52.62,12407.0,52.58,52.62,52.58,52.62,12407.0
2024-12-23 14:45:00,52.62,52.63,52.61,52.62,12419.0,52.62,52.63,52.61,52.62,12419.0
2024-12-23 14:50:00,52.61,52.62,52.6,52.62,13602.0,52.61,52.62,52.6,52.62,13602.0
2024-12-23 14:55:00,52.62,52.63,52.61,52.63,15731.0,52.62,52.63,52.61,52.63,15731.0
2024-12-23 15:00:00,52.63,52.67,52.6,52.61,36829.0,52.63,52.67,52.6,52.61,36829.0
2024-12-23 15:05:00,52.6,52.61,52.58,52.59,6941.0,52.6,52.61,52.58,52.59,6941.0
2024-12-23 15:10:00,52.59,52.61,52.57,52.61,15283.0,52.59,52.61,52.57,52.61,15283.0
2024-12-23 15:15:00,52.63,52.65,52.53,52.57,12994.0,52.63,52.65,52.53,52.57,12994.0
2024-12-23 15:20:00,52.58,52.64,52.57,52.63,12176.0,52.58,52.64,52.57,52.63,12176.0
2024-12-23 15:25:00,52.63,52.71,52.62,52.71,8460.0,52.63,52.71,52.62,52.71,8460.0
2024-12-23 15:30:00,52.71,52.73,52.67,52.69,24089.0,52.71,52.73,52.67,52.69,24089.0
2024-12-23 15:35:00,52.69,52.73,52.68,52.72,17706.0,52.69,52.73,52.68,52.72,17706.0
2024-12-23 15:40:00,52.72,52.77,52.7,52.72,41022.0,52.72,52.77,52.7,52.72,41022.0
2024-12-23 15:45:00,52.72,52.75,52.7,52.75,43946.0,52.72,52.75,52.7,52.75,43946.0
2024-12-23 15:50:00,52.75,52.8,52.75,52.79,79437.0,52.75,52.8,52.75,52.79,79437.0
2024-12-23 15:55:00,52.79,52.81,52.75,52.77,126659.0,52.79,52.81,52.75,52.77,126659.0
2024-12-24 09:30:00,52.58,52.58,52.48,52.49,21199.0,52.58,52.58,52.48,52.49,21199.0
2024-12-24 09:35:00,52.49,52.5,52.39,52.44,611645.0,52.49,52.5,52.39,52.44,611645.0
2024-12-24 09:40:00,52.43,52.45,52.37,52.41,24012.0,52.43,52.45,52.37,52.41,24012.0
2024-12-24 09:45:00,52.41,52.47,52.4,52.44,13753.0,52.41,52.47,52.4,52.44,13753.0
2024-12-24 09:50:00,52.44,52.48,52.42,52.46,16098.0,52.44,52.48,52.42,52.46,16098.0
2024-12-24 09:55:00,52.46,52.49,52.44,52.48,24562.0,52.46,52.49,52.44,52.48,24562.0
2024-12-24 10:00:00,52.49,52.56,52.49,52.55,14885.0,52.49,52.56,52.49,52.55,14885.0
2024-12-24 10:05:00,52.55,52.58,52.53,52.54,21462.0,52.55,52.58,52.53,52.54,21462.0
2024-12-24 10:10:00,52.54,52.61,52.53,52.61,20243.0,52.54,52.61,52.53,52.61,20243.0
2024-12-24 10:15:00,52.61,52.66,52.61,52.66,25681.0,52.61,52.66,52.61,52.66,25681.0
2024-12-24 10:20:00,52.66,52.73,52.64,52.73,15082.0,52.66,52.73,52.64,52.73,15082.0
2024-12-24 10:25:00,52.73,52.76,52.67,52.69,28954.0,52.73,52.76,52.67,52.69,28954.0
2024-12-24 10:30:00,52.69,52.71,52.66,52.71,14074.0,52.69,52.71,52.66,52.71,14074.0
2024-12-24 10:35:00,52.69,52.71,52.62,52.65,13719.0,52.69,52.71,52.62,52.65,13719.0
2024-12-24 10:40:00,52.65,52.66,52.63,52.66,6439.0,52.65,52.66,52.63,52.66,6439.0
2024-12-24 10:45:00,52.66,52.67,52.62,52.64,19956.0,52.66,52.67,52.62,52.64,19956.0
2024-12-24 10:50:00,52.63,52.64,52.58,52.59,14721.0,52.63,52.64,52.58,52.59,14721.0
2024-12-24 10:55:00,52.59,52.62,52.57,52.6,10138.0,52.59,52.62,52.57,52.6,10138.0
2024-12-24 11:00:00,52.61,52.63,52.6,52.63,15850.0,52.61,52.63,52.6,52.63,15850.0
2024-12-24 11:05:00,52.62,52.63,52.59,52.62,11328.0,52.62,52.63,52.59,52.62,11328.0
2024-12-24 11:10:00,52.62,52.62,52.55,52.6,15627.0,52.62,52.62,52.55,52.6,15627.0
2024-12-24 11:15:00,52.6,52.63,52.59,52.61,30365.0,52.6,52.63,52.59,52.61,30365.0
2024-12-24 11:20:00,52.62,52.64,52.6,52.64,9084.0,52.62,52.64,52.6,52.64,9084.0
2024-12-24 11:25:00,52.64,52.65,52.63,52.64,19754.0,52.64,52.65,52.63,52.64,19754.0
2024-12-24 11:30:00,52.64,52.64,52.61,52.62,21535.0,52.64,52.64,52.61,52.62,21535.0
2024-12-24 11:35:00,52.62,52.64,52.61,52.64,15077.0,52.62,52.64,52.61,52.64,15077.0
2024-12-24 11:40:00,52.63,52.66,52.61,52.62,22361.0,52.63,52.66,52.61,52.62,22361.0
2024-12-24 11:45:00,52.62,52.62,52.59,52.61,14446.0,52.62,52.62,52.59,52.61,14446.0
2024-12-24 11:50:00,52.62,52.62,52.56,52.58,24182.0,52.62,52.62,52.56,52.58,24182.0
2024-12-24 11:55:00,52.58,52.61,52.57,52.57,15483.0,52.58,52.61,52.57,52.57,15483.0
2024-12-24 12:00:00,52.57,52.62,52.55,52.62,17443.0,52.57,52.62,52.55,52.62,17443.0
2024-12-24 12:05:00,52.62,52.66,52.62,52.66,8049.0,52.62,52.66,52.62,52.66,8049.0
2024-12-24 12:10:00,52.66,52.68,52.65,52.68,14591.0,52.66,52.68,52.65,52.68,14591.0
2024-12-24 12:15:00,52.68,52.69,52.65,52.68,19103.0,52.68,52.69,52.65,52.68,19103.0
2024-12-24 12:20:00,52.68,52.69,52.66,52.66,10293.0,52.68,52.69,52.66,52.66,10293.0
2024-12-24 12:25:00,52.66,52.7,52.66,52.7,9949.0,52.66,52.7,52.66,52.7,9949.0
2024-12-24 12:30:00,52.69,52.69,52.63,52.64,37898.0,52.69,52.69,52.63,52.64,37898.0
2024-12-24 12:35:00,52.64,52.66,52.61,52.66,18225.0,52.64,52.66,52.61,52.66,18225.0
2024-12-24 12:40:00,52.66,52.68,52.65,52.68,33242.0,52.66,52.68,52.65,52.68,33242.0
2024-12-24 12:45:00,52.67,52.67,52.63,52.66,18448.0,52.67,52.67,52.63,52.66,18448.0
2024-12-24 12:50:00,52.67,52.74,52.67,52.73,23530.0,52.67,52.74,52.67,52.73,23530.0
2024-12-24 12:55:00,52.73,52.76,52.7,52.75,87121.0,52.73,52.76,52.7,52.75,87121.0
2024-12-26 09:30:00,51.88,51.9,51.76,51.88,65641.0,51.88,51.9,51.76,51.88,65641.0
2024-12-26 09:35:00,51.88,51.97,51.88,51.89,17977.0,51.88,51.97,51.88,51.89,17977.0
2024-12-26 09:40:00,51.89,51.9,51.84,51.9,233658.0,51.89,51.9,51.84,51.9,233658.0
2024-12-26 09:45:00,51.9,52.06,51.89,52.04,34250.0,51.9,52.06,51.89,52.04,34250.0
2024-12-26 09:50:00,52.03,52.07,51.92,51.94,19979.0,52.03,52.07,51.92,51.94,19979.0
2024-12-26 09:55:00,51.94,52.01,51.92,51.98,19723.0,51.94,52.01,51.92,51.98,19723.0
2024-12-26 10:00:00,51.97,51.97,51.91,51.94,21467.0,51.97,51.97,51.91,51.94,21467.0
2024-12-26 10:05:00,51.94,51.97,51.89,51.9,44848.0,51.94,51.97,51.89,51.9,44848.0
2024-12-26 10:10:00,51.9,51.95,51.89,51.93,21777.0,51.9,51.95,51.89,51.93,21777.0
2024-12-26 10:15:00,51.94,51.97,51.89,51.97,25816.0,51.94,51.97,51.89,51.97,25816.0
2024-12-26 10:20:00,51.96,52.03,51.95,52.03,8160.0,51.96,52.03,51.95,52.03,8160.0
2024-12-26 10:25:00,52.03,52.05,52.0,52.01,14231.0,52.03,52.05,52.0,52.01,14231.0
2024-12-26 10:30:00,52.01,52.01,51.96,51.96,23379.0,52.01,52.01,51.96,51.96,23379.0
2024-12-26 10:35:00,51.96,51.99,51.93,51.94,10000.0,51.96,51.99,51.93,51.94,10000.0
2024-12-26 10:40:00,51.94,51.94,51.91,51.92,9334.0,51.94,51.94,51.91,51.92,9334.0
2024-12-26 10:45:00,51.92,51.93,51.88,51.93,16753.0,51.92,51.93,51.88,51.93,16753.0
2024-12-26 10:50:00,51.93,51.93,51.89,51.91,20710.0,51.93,51.93,51.89,51.91,20710.0
2024-12-26 10:55:00,51.9,51.96,51.88,51.96,15255.0,51.9,51.96,51.88,51.96,15255.0
2024-12-26 11:00:00,51.96,51.96,51.86,51.9,43768.0,51.96,51.96,51.86,51.9,43768.0
2024-12-26 11:05:00,51.89,51.89,51.81,51.81,18842.0,51.89,51.89,51.81,51.81,18842.0
2024-12-26 11:10:00,51.81,51.88,51.81,51.88,21503.0,51.81,51.88,51.81,51.88,21503.0
2024-12-26 11:15:00,51.88,51.89,51.85,51.89,27346.0,51.88,51.89,51.85,51.89,27346.0
2024-12-26 11:20:00,51.89,51.89,51.87,51.87,4867.0,51.89,51.89,51.87,51.87,4867.0
2024-12-26 11:25:00,51.86,51.89,51.84,51.89,5691.0,51.86,51.89,51.84,51.89,5691.0
2024-12-26 11:30:00,51.89,51.93,51.89,51.91,17176.0,51.89,51.93,51.89,51.91,17176.0
2024-12-26 11:35:00,51.91,51.92,51.9,51.91,24193.0,51.91,51.92,51.9,51.91,24193.0
2024-12-26 11:40:00,51.91,52.0,51.91,51.97,18098.0,51.91,52.0,51.91,51.97,18098.0
2024-12-26 11:45:00,51.98,51.98,51.94,51.96,7558.0,51.98,51.98,51.94,51.96,7558.0
2024-12-26 11:50:00,51.97,51.97,51.93,51.94,23395.0,51.97,51.97,51.93,51.94,23395.0
2024-12-26 11:55:00,51.95,52.01,51.94,51.99,13048.0,51.95,52.01,51.94,51.99,13048.0
2024-12-26 12:00:00,51.99,51.99,51.96,51.96,14523.0,51.99,51.99,51.96,51.96,14523.0
2024-12-26 12:05:00,51.96,51.96,51.93,51.93,7325.0,51.96,51.96,51.93,51.93,7325.0
2024-12-26 12:10:00,51.94,51.95,51.93,51.95,12475.0,51.94,51.95,51.93,51.95,12475.0
2024-12-26 12:15:00,51.95,51.99,51.94,51.95,13396.0,51.95,51.99,51.94,51.95,13396.0
2024-12-26 12:20:00,51.94,51.94,51.88,51.9,8346.0,51.94,51.94,51.88,51.9,8346.0
2024-12-26 12:25:00,51.89,51.91,51.84,51.85,18552.0,51.89,51.91,51.84,51.85,18552.0
2024-12-26 12:30:00,51.84,51.88,51.83,51.88,7167.0,51.84,51.88,51.83,51.88,7167.0
2024-12-26 12:35:00,51.88,51.89,51.83,51.83,13373.0,51.88,51.89,51.83,51.83,13373.0
2024-12-26 12:40:00,51.84,51.86,51.82,51.84,7228.0,51.84,51.86,51.82,51.84,7228.0
2024-12-26 12:45:00,51.85,51.85,51.78,51.8,39660.0,51.85,51.85,51.78,51.8,39660.0
2024-12-26 12:50:00,51.8,51.85,51.79,51.85,13509.0,51.8,51.85,51.79,51.85,13509.0
2024-12-26 12:55:00,51.88,51.91,51.87,51.91,5279.0,51.88,51.91,51.87,51.91,5279.0
2024-12-26 13:00:00,51.92,52.02,51.91,52.02,18499.0,51.92,52.02,51.91,52.02,18499.0
2024-12-26 13:05:00,52.02,52.03,51.93,51.96,26548.0,52.02,52.03,51.93,51.96,26548.0
2024-12-26 13:10:00,51.95,51.95,51.91,51.94,19278.0,51.95,51.95,51.91,51.94,19278.0
2024-12-26 13:15:00,51.94,51.99,51.94,51.96,22223.0,51.94,51.99,51.94,51.96,22223.0
2024-12-26 13:20:00,51.96,51.96,51.92,51.94,7676.0,51.96,51.96,51.92,51.94,7676.0
2024-12-26 13:25:00,51.95,52.02,51.94,51.99,13258.0,51.95,52.02,51.94,51.99,13258.0
2024-12-26 13:30:00,51.98,52.0,51.95,51.95,13443.0,51.98,52.0,51.95,51.95,13443.0
2024-12-26 13:35:00,51.96,52.0,51.95,52.0,7248.0,51.96,52.0,51.95,52.0,7248.0
2024-12-26 13:40:00,52.0,52.01,51.95,51.98,14557.0,52.0,52.01,51.95,51.98,14557.0
2024-12-26 13:45:00,51.97,52.02,51.97,52.02,9597.0,51.97,52.02,51.97,52.02,9597.0
2024-12-26 13:50:00,52.02,52.02,51.97,52.02,7647.0,52.02,52.02,51.97,52.02,7647.0
2024-12-26 13:55:00,52.02,52.02,51.98,51.99,6483.0,52.02,52.02,51.98,51.99,6483.0
2024-12-26 14:00:00,52.0,52.0,51.96,51.97,11377.0,52.0,52.0,51.96,51.97,11377.0
2024-12-26 14:05:00,51.97,51.98,51.95,51.95,3551.0,51.97,51.98,51.95,51.95,3551.0
2024-12-26 14:10:00,51.96,51.97,51.94,51.96,9849.0,51.96,51.97,51.94,51.96,9849.0
2024-12-26 14:15:00,51.96,51.96,51.92,51.94,12030.0,51.96,51.96,51.92,51.94,12030.0
2024-12-26 14:20:00,51.94,51.96,51.93,51.95,12814.0,51.94,51.96,51.93,51.95,12814.0
2024-12-26 14:25:00,51.95,51.95,51.92,51.94,6514.0,51.95,51.95,51.92,51.94,6514.0
2024-12-26 14:30:00,51.93,51.93,51.9,51.9,3201.0,51.93,51.93,51.9,51.9,3201.0
2024-12-26 14:35:00,51.9,51.93,51.89,51.93,13765.0,51.9,51.93,51.89,51.93,13765.0
2024-12-26 14:40:00,51.94,51.98,51.94,51.98,6652.0,51.94,51.98,51.94,51.98,6652.0
2024-12-26 14:45:00,51.97,51.99,51.96,51.97,11483.0,51.97,51.99,51.96,51.97,11483.0
2024-12-26 14:50:00,51.97,51.97,51.93,51.93,10323.0,51.97,51.97,51.93,51.93,10323.0
2024-12-26 14:55:00,51.93,51.93,51.9,51.91,8741.0,51.93,51.93,51.9,51.91,8741.0
2024-12-26 15:00:00,51.91,51.96,51.91,51.95,78154.0,51.91,51.96,51.91,51.95,78154.0
2024-12-26 15:05:00,51.96,51.98,51.95,51.96,9494.0,51.96,51.98,51.95,51.96,9494.0
2024-12-26 15:10:00,51.97,51.97,51.93,51.94,14900.0,51.97,51.97,51.93,51.94,14900.0
2024-12-26 15:15:00,51.95,51.98,51.94,51.98,15209.0,51.95,51.98,51.94,51.98,15209.0
2024-12-26 15:20:00,51.98,52.01,51.98,52.0,11402.0,51.98,52.01,51.98,52.0,11402.0
2024-12-26 15:25:00,52.0,52.01,51.99,52.0,17604.0,52.0,52.01,51.99,52.0,17604.0
2024-12-26 15:30:00,51.99,51.99,51.94,51.98,25129.0,51.99,51.99,51.94,51.98,25129.0
2024-12-26 15:35:00,51.98,52.0,51.97,52.0,16760.0,51.98,52.0,51.97,52.0,16760.0
2024-12-26 15:40:00,51.99,52.0,51.96,51.98,16196.0,51.99,52.0,51.96,51.98,16196.0
2024-12-26 15:45:00,51.98,52.03,51.97,52.03,61053.0,51.98,52.03,51.97,52.03,61053.0
2024-12-26 15:50:00,52.04,52.04,51.99,52.01,36584.0,52.04,52.04,51.99,52.01,36584.0
2024-12-26 15:55:00,52.01,52.05,51.95,51.98,202033.0,52.01,52.05,51.95,51.98,202033.0
2024-12-27 09:30:00,51.45,51.45,51.27,51.27,50780.0,51.45,51.45,51.27,51.27,50780.0
2024-12-27 09:35:00,51.26,51.28,51.22,51.25,45622.0,51.26,51.28,51.22,51.25,45622.0
2024-12-27 09:40:00,51.26,51.35,51.24,51.33,25644.0,51.26,51.35,51.24,51.33,25644.0
2024-12-27 09:45:00,51.33,51.52,51.32,51.48,54805.0,51.33,51.52,51.32,51.48,54805.0
2024-12-27 09:50:00,51.48,51.48,51.43,51.46,15815.0,51.48,51.48,51.43,51.46,15815.0
2024-12-27 09:55:00,51.45,51.45,51.36,51.37,31233.0,51.45,51.45,51.36,51.37,31233.0
2024-12-27 10:00:00,51.37,51.38,51.22,51.23,90078.0,51.37,51.38,51.22,51.23,90078.0
2024-12-27 10:05:00,51.22,51.26,51.18,51.24,40596.0,51.22,51.26,51.18,51.24,40596.0
2024-12-27 10:10:00,51.24,51.26,51.2,51.24,159962.0,51.24,51.26,51.2,51.24,159962.0
2024-12-27 10:15:00,51.24,51.31,51.24,51.27,47998.0,51.24,51.31,51.24,51.27,47998.0
2024-12-27 10:20:00,51.26,51.37,51.25,51.29,36530.0,51.26,51.37,51.25,51.29,36530.0
2024-12-27 10:25:00,51.3,51.32,51.27,51.3,16518.0,51.3,51.32,51.27,51.3,16518.0
2024-12-27 10:30:00,51.3,51.32,51.27,51.28,24541.0,51.3,51.32,51.27,51.28,24541.0
2024-12-27 10:35:00,51.29,51.35,51.28,51.35,12772.0,51.29,51.35,51.28,51.35,12772.0
2024-12-27 10:40:00,51.34,51.4,51.31,51.39,15608.0,51.34,51.4,51.31,51.39,15608.0
2024-12-27 10:45:00,51.38,51.45,51.36,51.44,45893.0,51.38,51.45,51.36,51.44,45893.0
2024-12-27 10:50:00,51.44,51.45,51.4,51.44,34082.0,51.44,51.45,51.4,51.44,34082.0
2024-12-27 10:55:00,51.44,51.44,51.39,51.43,10528.0,51.44,51.44,51.39,51.43,10528.0
2024-12-27 11:00:00,51.42,51.43,51.37,51.37,12549.0,51.42,51.43,51.37,51.37,12549.0
2024-12-27 11:05:00,51.38,51.42,51.36,51.38,16625.0,51.38,51.42,51.36,51.38,16625.0
2024-12-27 11:10:00,51.37,51.41,51.35,51.35,5948.0,51.37,51.41,51.35,51.35,5948.0
2024-12-27 11:15:00,51.35,51.38,51.35,51.36,8343.0,51.35,51.38,51.35,51.36,8343.0
2024-12-27 11:20:00,51.37,51.44,51.37,51.44,14226.0,51.37,51.44,51.37,51.44,14226.0
2024-12-27 11:25:00,51.45,51.48,51.44,51.48,9636.0,51.45,51.48,51.44,51.48,9636.0
2024-12-27 11:30:00,51.48,51.52,51.48,51.49,41365.0,51.48,51.52,51.48,51.49,41365.0
2024-12-27 11:35:00,51.49,51.55,51.47,51.52,16651.0,51.49,51.55,51.47,51.52,16651.0
2024-12-27 11:40:00,51.52,51.52,51.49,51.51,13179.0,51.52,51.52,51.49,51.51,13179.0
2024-12-27 11:45:00,51.52,51.57,51.5,51.53,35200.0,51.52,51.57,51.5,51.53,35200.0
2024-12-27 11:50:00,51.53,51.53,51.42,51.43,14949.0,51.53,51.53,51.42,51.43,14949.0
2024-12-27 11:55:00,51.43,51.46,51.41,51.43,7851.0,51.43,51.46,51.41,51.43,7851.0
2024-12-27 12:00:00,51.43,51.44,51.39,51.39,16078.0,51.43,51.44,51.39,51.39,16078.0
2024-12-27 12:05:00,51.38,51.38,51.32,51.35,14012.0,51.38,51.38,51.32,51.35,14012.0
2024-12-27 12:10:00,51.34,51.37,51.33,51.34,98975.0,51.34,51.37,51.33,51.34,98975.0
2024-12-27 12:15:00,51.34,51.35,51.32,51.33,10834.0,51.34,51.35,51.32,51.33,10834.0
2024-12-27 12:20:00,51.33,51.35,51.3,51.3,50481.0,51.33,51.35,51.3,51.3,50481.0
2024-12-27 12:25:00,51.31,51.36,51.31,51.34,44736.0,51.31,51.36,51.31,51.34,44736.0
2024-12-27 12:30:00,51.35,51.42,51.35,51.38,28685.0,51.35,51.42,51.35,51.38,28685.0
2024-12-27 12:35:00,51.37,51.38,51.32,51.34,8758.0,51.37,51.38,51.32,51.34,8758.0
2024-12-27 12:40:00,51.34,51.38,51.34,51.36,14336.0,51.34,51.38,51.34,51.36,14336.0
2024-12-27 12:45:00,51.36,51.37,51.32,51.34,5915.0,51.36,51.37,51.32,51.34,5915.0
2024-12-27 12:50:00,51.34,51.38,51.33,51.37,16781.0,51.34,51.38,51.33,51.37,16781.0
2024-12-27 12:55:00,51.38,51.41,51.37,51.4,12017.0,51.38,51.41,51.37,51.4,12017.0
2024-12-27 13:00:00,51.39,51.46,51.39,51.45,13076.0,51.39,51.46,51.39,51.45,13076.0
2024-12-27 13:05:00,51.46,51.47,51.39,51.43,18452.0,51.46,51.47,51.39,51.43,18452.0
2024-12-27 13:10:00,51.43,51.44,51.41,51.42,17692.0,51.43,51.44,51.41,51.42,17692.0
2024-12-27 13:15:00,51.41,51.44,51.39,51.4,12187.0,51.41,51.44,51.39,51.4,12187.0
2024-12-27 13:20:00,51.4,51.41,51.39,51.41,12208.0,51.4,51.41,51.39,51.41,12208.0
2024-12-27 13:25:00,51.41,51.42,51.38,51.4,13124.0,51.41,51.42,51.38,51.4,13124.0
2024-12-27 13:30:00,51.4,51.45,51.38,51.44,24460.0,51.4,51.45,51.38,51.44,24460.0
2024-12-27 13:35:00,51.43,51.45,51.42,51.44,16141.0,51.43,51.45,51.42,51.44,16141.0
2024-12-27 13:40:00,51.44,51.47,51.43,51.46,13193.0,51.44,51.47,51.43,51.46,13193.0
2024-12-27 13:45:00,51.45,51.48,51.42,51.46,28948.0,51.45,51.48,51.42,51.46,28948.0
2024-12-27 13:50:00,51.45,51.45,51.42,51.45,22804.0,51.45,51.45,51.42,51.45,22804.0
2024-12-27 13:55:00,51.45,51.45,51.42,51.43,8408.0,51.45,51.45,51.42,51.43,8408.0
2024-12-27 14:00:00,51.43,51.43,51.4,51.41,4330.0,51.43,51.43,51.4,51.41,4330.0
2024-12-27 14:05:00,51.42,51.46,51.41,51.45,14370.0,51.42,51.46,51.41,51.45,14370.0
2024-12-27 14:10:00,51.45,51.47,51.44,51.45,25746.0,51.45,51.47,51.44,51.45,25746.0
2024-12-27 14:15:00,51.45,51.48,51.44,51.48,14071.0,51.45,51.48,51.44,51.48,14071.0
2024-12-27 14:20:00,51.48,51.48,51.43,51.44,9866.0,51.48,51.48,51.43,51.44,9866.0
2024-12-27 14:25:00,51.43,51.44,51.41,51.43,17312.0,51.43,51.44,51.41,51.43,17312.0
2024-12-27 14:30:00,51.43,51.45,51.41,51.42,7863.0,51.43,51.45,51.41,51.42,7863.0
2024-12-27 14:35:00,51.43,51.46,51.43,51.45,20258.0,51.43,51.46,51.43,51.45,20258.0
2024-12-27 14:40:00,51.45,51.47,51.44,51.44,17650.0,51.45,51.47,51.44,51.44,17650.0
2024-12-27 14:45:00,51.45,51.47,51.44,51.47,10734.0,51.45,51.47,51.44,51.47,10734.0
2024-12-27 14:50:00,51.47,51.47,51.45,51.47,5621.0,51.47,51.47,51.45,51.47,5621.0
2024-12-27 14:55:00,51.47,51.49,51.46,51.47,10586.0,51.47,51.49,51.46,51.47,10586.0
2024-12-27 15:00:00,51.48,51.49,51.44,51.48,30610.0,51.48,51.49,51.44,51.48,30610.0
2024-12-27 15:05:00,51.5,51.5,51.45,51.48,25241.0,51.5,51.5,51.45,51.48,25241.0
2024-12-27 15:10:00,51.47,51.48,51.41,51.42,12390.0,51.47,51.48,51.41,51.42,12390.0
2024-12-27 15:15:00,51.43,51.45,51.41,51.43,18013.0,51.43,51.45,51.41,51.43,18013.0
2024-12-27 15:20:00,51.43,51.43,51.39,51.41,25411.0,51.43,51.43,51.39,51.41,25411.0
2024-12-27 15:25:00,51.41,51.45,51.41,51.45,15443.0,51.41,51.45,51.41,51.45,15443.0
2024-12-27 15:30:00,51.44,51.45,51.4,51.43,33806.0,51.44,51.45,51.4,51.43,33806.0
2024-12-27 15:35:00,51.43,51.43,51.41,51.42,16211.0,51.43,51.43,51.41,51.42,16211.0
2024-12-27 15:40:00,51.41,51.42,51.39,51.4,34059.0,51.41,51.42,51.39,51.4,34059.0
2024-12-27 15:45:00,51.4,51.43,51.39,51.42,56612.0,51.4,51.43,51.39,51.42,56612.0
2024-12-27 15:50:00,51.42,51.5,51.42,51.46,56335.0,51.42,51.5,51.42,51.46,56335.0
2024-12-27 15:55:00,51.46,51.51,51.43,51.5,133549.0,51.46,51.51,51.43,51.5,133549.0
2024-12-30 09:30:00,51.09,51.19,51.01,51.01,76933.0,51.09,51.19,51.01,51.01,76933.0
2024-12-30 09:35:00,51.03,51.03,50.94,50.95,69844.0,51.03,51.03,50.94,50.95,69844.0
2024-12-30 09:40:00,50.95,50.98,50.91,50.98,22211.0,50.95,50.98,50.91,50.98,22211.0
2024-12-30 09:45:00,50.97,50.99,50.93,50.98,43758.0,50.97,50.99,50.93,50.98,43758.0
2024-12-30 09:50:00,50.98,51.03,50.96,51.0,21481.0,50.98,51.03,50.96,51.0,21481.0
2024-12-30 09:55:00,51.0,51.01,50.95,50.97,21590.0,51.0,51.01,50.95,50.97,21590.0
2024-12-30 10:00:00,50.96,51.05,50.92,50.98,37209.0,50.96,51.05,50.92,50.98,37209.0
2024-12-30 10:05:00,50.99,51.02,50.96,50.96,54426.0,50.99,51.02,50.96,50.96,54426.0
2024-12-30 10:10:00,50.96,51.0,50.94,50.98,27570.0,50.96,51.0,50.94,50.98,27570.0
2024-12-30 10:15:00,50.98,50.98,50.93,50.98,20591.0,50.98,50.98,50.93,50.98,20591.0
2024-12-30 10:20:00,50.97,50.98,50.92,50.93,26847.0,50.97,50.98,50.92,50.93,26847.0
2024-12-30 10:25:00,50.93,50.98,50.92,50.96,17527.0,50.93,50.98,50.92,50.96,17527.0
2024-12-30 10:30:00,50.95,50.99,50.94,50.99,17444.0,50.95,50.99,50.94,50.99,17444.0
2024-12-30 10:35:00,50.98,51.03,50.94,51.03,9699.0,50.98,51.03,50.94,51.03,9699.0
2024-12-30 10:40:00,51.03,51.06,50.99,51.0,18703.0,51.03,51.06,50.99,51.0,18703.0
2024-12-30 10:45:00,51.0,51.04,50.91,50.92,37033.0,51.0,51.04,50.91,50.92,37033.0
2024-12-30 10:50:00,50.93,50.98,50.93,50.98,13817.0,50.93,50.98,50.93,50.98,13817.0
2024-12-30 10:55:00,50.98,51.03,50.97,51.03,12130.0,50.98,51.03,50.97,51.03,12130.0
2024-12-30 11:00:00,51.03,51.03,50.98,51.0,22797.0,51.03,51.03,50.98,51.0,22797.0
2024-12-30 11:05:00,51.0,51.04,51.0,51.04,47101.0,51.0,51.04,51.0,51.04,47101.0
2024-12-30 11:10:00,51.05,51.06,51.01,51.04,26225.0,51.05,51.06,51.01,51.04,26225.0
2024-12-30 11:15:00,51.05,51.12,51.03,51.1,17599.0,51.05,51.12,51.03,51.1,17599.0
2024-12-30 11:20:00,51.1,51.11,51.02,51.04,38953.0,51.1,51.11,51.02,51.04,38953.0
2024-12-30 11:25:00,51.05,51.08,51.03,51.07,13142.0,51.05,51.08,51.03,51.07,13142.0
2024-12-30 11:30:00,51.08,51.12,51.08,51.12,26419.0,51.08,51.12,51.08,51.12,26419.0
2024-12-30 11:35:00,51.12,51.12,51.09,51.12,11036.0,51.12,51.12,51.09,51.12,11036.0
2024-12-30 11:40:00,51.12,51.16,51.11,51.13,21774.0,51.12,51.16,51.11,51.13,21774.0
2024-12-30 11:45:00,51.13,51.13,51.03,51.05,53546.0,51.13,51.13,51.03,51.05,53546.0
2024-12-30 11:50:00,51.05,51.12,51.05,51.11,47635.0,51.05,51.12,51.05,51.11,47635.0
2024-12-30 11:55:00,51.12,51.17,51.11,51.15,34876.0,51.12,51.17,51.11,51.15,34876.0
2024-12-30 12:00:00,51.16,51.22,51.15,51.19,25315.0,51.16,51.22,51.15,51.19,25315.0
2024-12-30 12:05:00,51.19,51.2,51.16,51.16,25339.0,51.19,51.2,51.16,51.16,25339.0
2024-12-30 12:10:00,51.16,51.22,51.16,51.2,22070.0,51.16,51.22,51.16,51.2,22070.0
2024-12-30 12:15:00,51.2,51.22,51.2,51.21,4562.0,51.2,51.22,51.2,51.21,4562.0
2024-12-30 12:20:00,51.22,51.27,51.22,51.24,6972.0,51.22,51.27,51.22,51.24,6972.0
2024-12-30 12:25:00,51.25,51.25,51.22,51.25,4374.0,51.25,51.25,51.22,51.25,4374.0
2024-12-30 12:30:00,51.24,51.26,51.23,51.26,3150.0,51.24,51.26,51.23,51.26,3150.0
2024-12-30 12:35:00,51.26,51.26,51.22,51.24,3607.0,51.26,51.26,51.22,51.24,3607.0
2024-12-30 12:40:00,51.24,51.26,51.21,51.26,11903.0,51.24,51.26,51.21,51.26,11903.0
2024-12-30 12:45:00,51.27,51.35,51.27,51.33,25747.0,51.27,51.35,51.27,51.33,25747.0
2024-12-30 12:50:00,51.33,51.33,51.28,51.29,6001.0,51.33,51.33,51.28,51.29,6001.0
2024-12-30 12:55:00,51.28,51.33,51.23,51.32,6639.0,51.28,51.33,51.23,51.32,6639.0
2024-12-30 13:00:00,51.31,51.32,51.26,51.29,13791.0,51.31,51.32,51.26,51.29,13791.0
2024-12-30 13:05:00,51.29,51.32,51.27,51.32,10755.0,51.29,51.32,51.27,51.32,10755.0
2024-12-30 13:10:00,51.32,51.36,51.32,51.36,2086.0,51.32,51.36,51.32,51.36,2086.0
2024-12-30 13:15:00,51.35,51.36,51.32,51.32,1910.0,51.35,51.36,51.32,51.32,1910.0
2024-12-30 13:20:00,51.33,51.34,51.28,51.28,11488.0,51.33,51.34,51.28,51.28,11488.0
2024-12-30 13:25:00,51.28,51.31,51.25,51.3,70986.0,51.28,51.31,51.25,51.3,70986.0
2024-12-30 13:30:00,51.3,51.32,51.28,51.32,3953.0,51.3,51.32,51.28,51.32,3953.0
2024-12-30 13:35:00,51.33,51.34,51.28,51.29,13899.0,51.33,51.34,51.28,51.29,13899.0
2024-12-30 13:40:00,51.3,51.33,51.3,51.32,9635.0,51.3,51.33,51.3,51.32,9635.0
2024-12-30 13:45:00,51.33,51.35,51.32,51.33,11253.0,51.33,51.35,51.32,51.33,11253.0
2024-12-30 13:50:00,51.34,51.34,51.31,51.34,5645.0,51.34,51.34,51.31,51.34,5645.0
2024-12-30 13:55:00,51.34,51.36,51.33,51.33,9038.0,51.34,51.36,51.33,51.33,9038.0
2024-12-30 14:00:00,51.34,51.35,51.33,51.33,1948.0,51.34,51.35,51.33,51.33,1948.0
2024-12-30 14:05:00,51.34,51.38,51.33,51.38,14740.0,51.34,51.38,51.33,51.38,14740.0
2024-12-30 14:10:00,51.37,51.37,51.33,51.36,9047.0,51.37,51.37,51.33,51.36,9047.0
2024-12-30 14:15:00,51.36,51.36,51.33,51.33,2600.0,51.36,51.36,51.33,51.33,2600.0
2024-12-30 14:20:00,51.33,51.35,51.31,51.35,10961.0,51.33,51.35,51.31,51.35,10961.0
2024-12-30 14:25:00,51.35,51.42,51.35,51.41,26591.0,51.35,51.42,51.35,51.41,26591.0
2024-12-30 14:30:00,51.41,51.43,51.38,51.38,7593.0,51.41,51.43,51.38,51.38,7593.0
2024-12-30 14:35:00,51.38,51.4,51.37,51.4,16352.0,51.38,51.4,51.37,51.4,16352.0
2024-12-30 14:40:00,51.4,51.41,51.38,51.38,7029.0,51.4,51.41,51.38,51.38,7029.0
2024-12-30 14:45:00,51.38,51.41,51.37,51.41,26517.0,51.38,51.41,51.37,51.41,26517.0
2024-12-30 14:50:00,51.41,51.41,51.39,51.39,19436.0,51.41,51.41,51.39,51.39,19436.0
2024-12-30 14:55:00,51.39,51.4,51.38,51.38,4336.0,51.39,51.4,51.38,51.38,4336.0
2024-12-30 15:00:00,51.38,51.42,51.37,51.41,9392.0,51.38,51.42,51.37,51.41,9392.0
2024-12-30 15:05:00,51.41,51.42,51.38,51.41,15638.0,51.41,51.42,51.38,51.41,15638.0
2024-12-30 15:10:00,51.41,51.43,51.39,51.41,14695.0,51.41,51.43,51.39,51.41,14695.0
2024-12-30 15:15:00,51.41,51.43,51.4,51.41,14301.0,51.41,51.43,51.4,51.41,14301.0
2024-12-30 15:20:00,51.41,51.41,51.36,51.37,8284.0,51.41,51.41,51.36,51.37,8284.0
2024-12-30 15:25:00,51.37,51.37,51.28,51.29,7044.0,51.37,51.37,51.28,51.29,7044.0
2024-12-30 15:30:00,51.3,51.32,51.29,51.31,12108.0,51.3,51.32,51.29,51.31,12108.0
2024-12-30 15:35:00,51.32,51.33,51.3,51.32,7101.0,51.32,51.33,51.3,51.32,7101.0
2024-12-30 15:40:00,51.32,51.36,51.31,51.35,11850.0,51.32,51.36,51.31,51.35,11850.0
2024-12-30 15:45:00,51.35,51.36,51.31,51.31,25348.0,51.35,51.36,51.31,51.31,25348.0
2024-12-30 15:50:00,51.31,51.35,51.3,51.32,110247.0,51.31,51.35,51.3,51.32,110247.0
2024-12-30 15:55:00,51.32,51.32,51.15,51.19,486967.0,51.32,51.32,51.15,51.19,486967.0
2024-12-31 09:30:00,51.18,51.27,51.06,51.23,26020.0,51.18,51.27,51.06,51.23,26020.0
2024-12-31 09:35:00,51.22,51.27,51.17,51.2,21905.0,51.22,51.27,51.17,51.2,21905.0
2024-12-31 09:40:00,51.18,51.22,51.15,51.21,37282.0,51.18,51.22,51.15,51.21,37282.0
2024-12-31 09:45:00,51.22,51.25,51.19,51.22,23442.0,51.22,51.25,51.19,51.22,23442.0
2024-12-31 09:50:00,51.22,51.23,51.1,51.11,17539.0,51.22,51.23,51.1,51.11,17539.0
2024-12-31 09:55:00,51.13,51.22,51.12,51.15,24586.0,51.13,51.22,51.12,51.15,24586.0
2024-12-31 10:00:00,51.15,51.21,51.14,51.15,12364.0,51.15,51.21,51.14,51.15,12364.0
2024-12-31 10:05:00,51.15,51.16,51.06,51.06,14194.0,51.15,51.16,51.06,51.06,14194.0
2024-12-31 10:10:00,51.07,51.17,51.07,51.16,43742.0,51.07,51.17,51.07,51.16,43742.0
2024-12-31 10:15:00,51.16,51.24,51.15,51.24,13602.0,51.16,51.24,51.15,51.24,13602.0
2024-12-31 10:20:00,51.23,51.27,51.21,51.27,65197.0,51.23,51.27,51.21,51.27,65197.0
2024-12-31 10:25:00,51.27,51.31,51.23,51.24,24357.0,51.27,51.31,51.23,51.24,24357.0
2024-12-31 10:30:00,51.24,51.25,51.12,51.12,16885.0,51.24,51.25,51.12,51.12,16885.0
2024-12-31 10:35:00,51.13,51.22,51.12,51.22,7051.0,51.13,51.22,51.12,51.22,7051.0
2024-12-31 10:40:00,51.22,51.23,51.12,51.13,24728.0,51.22,51.23,51.12,51.13,24728.0
2024-12-31 10:45:00,51.12,51.15,51.1,51.11,24504.0,51.12,51.15,51.1,51.11,24504.0
2024-12-31 10:50:00,51.12,51.16,51.1,51.15,5104.0,51.12,51.16,51.1,51.15,5104.0
2024-12-31 10:55:00,51.15,51.15,51.08,51.09,9014.0,51.15,51.15,51.08,51.09,9014.0
2024-12-31 11:00:00,51.09,51.1,51.01,51.03,31719.0,51.09,51.1,51.01,51.03,31719.0
2024-12-31 11:05:00,51.03,51.06,51.0,51.05,41590.0,51.03,51.06,51.0,51.05,41590.0
2024-12-31 11:10:00,51.05,51.06,50.99,51.05,20400.0,51.05,51.06,50.99,51.05,20400.0
2024-12-31 11:15:00,51.04,51.07,51.01,51.01,28579.0,51.04,51.07,51.01,51.01,28579.0
2024-12-31 11:20:00,50.99,51.02,50.98,51.0,7161.0,50.99,51.02,50.98,51.0,7161.0
2024-12-31 11:25:00,51.0,51.04,50.96,50.97,9453.0,51.0,51.04,50.96,50.97,9453.0
2024-12-31 11:30:00,50.97,50.97,50.93,50.95,16709.0,50.97,50.97,50.93,50.95,16709.0
2024-12-31 11:35:00,50.96,50.96,50.91,50.94,30527.0,50.96,50.96,50.91,50.94,30527.0
2024-12-31 11:40:00,50.93,50.97,50.92,50.96,11392.0,50.93,50.97,50.92,50.96,11392.0
2024-12-31 11:45:00,50.97,51.01,50.94,51.0,7787.0,50.97,51.01,50.94,51.0,7787.0
2024-12-31 11:50:00,50.99,51.02,50.93,50.94,7140.0,50.99,51.02,50.93,50.94,7140.0
2024-12-31 11:55:00,50.93,50.93,50.9,50.91,10306.0,50.93,50.93,50.9,50.91,10306.0
2024-12-31 12:00:00,50.91,50.92,50.86,50.91,12323.0,50.91,50.92,50.86,50.91,12323.0
2024-12-31 12:05:00,50.91,50.93,50.89,50.92,13415.0,50.91,50.93,50.89,50.92,13415.0
2024-12-31 12:10:00,50.91,50.92,50.83,50.88,12046.0,50.91,50.92,50.83,50.88,12046.0
2024-12-31 12:15:00,50.87,50.87,50.82,50.84,10356.0,50.87,50.87,50.82,50.84,10356.0
2024-12-31 12:20:00,50.85,50.85,50.75,50.76,16852.0,50.85,50.85,50.75,50.76,16852.0
2024-12-31 12:25:00,50.77,50.81,50.77,50.77,7296.0,50.77,50.81,50.77,50.77,7296.0
2024-12-31 12:30:00,50.77,50.78,50.75,50.76,9772.0,50.77,50.78,50.75,50.76,9772.0
2024-12-31 12:35:00,50.76,50.76,50.74,50.75,5349.0,50.76,50.76,50.74,50.75,5349.0
2024-12-31 12:40:00,50.74,50.81,50.74,50.8,7791.0,50.74,50.81,50.74,50.8,7791.0
2024-12-31 12:45:00,50.8,50.83,50.79,50.82,7425.0,50.8,50.83,50.79,50.82,7425.0
2024-12-31 12:50:00,50.81,50.88,50.8,50.88,4335.0,50.81,50.88,50.8,50.88,4335.0
2024-12-31 12:55:00,50.88,50.94,50.87,50.91,4736.0,50.88,50.94,50.87,50.91,4736.0
2024-12-31 13:00:00,50.91,50.91,50.86,50.9,6613.0,50.91,50.91,50.86,50.9,6613.0
2024-12-31 13:05:00,50.91,50.96,50.9,50.93,4362.0,50.91,50.96,50.9,50.93,4362.0
2024-12-31 13:10:00,50.93,50.94,50.88,50.88,5514.0,50.93,50.94,50.88,50.88,5514.0
2024-12-31 13:15:00,50.88,50.91,50.86,50.87,2308.0,50.88,50.91,50.86,50.87,2308.0
2024-12-31 13:20:00,50.86,50.88,50.82,50.82,3752.0,50.86,50.88,50.82,50.82,3752.0
2024-12-31 13:25:00,50.84,50.85,50.8,50.82,9272.0,50.84,50.85,50.8,50.82,9272.0
2024-12-31 13:30:00,50.82,50.87,50.82,50.86,6572.0,50.82,50.87,50.82,50.86,6572.0
2024-12-31 13:35:00,50.86,50.86,50.82,50.84,3123.0,50.86,50.86,50.82,50.84,3123.0
2024-12-31 13:40:00,50.85,50.89,50.85,50.89,3255.0,50.85,50.89,50.85,50.89,3255.0
2024-12-31 13:45:00,50.9,50.92,50.88,50.91,2000.0,50.9,50.92,50.88,50.91,2000.0
2024-12-31 13:50:00,50.93,50.94,50.86,50.87,8621.0,50.93,50.94,50.86,50.87,8621.0
2024-12-31 13:55:00,50.89,50.89,50.85,50.87,3690.0,50.89,50.89,50.85,50.87,3690.0
2024-12-31 14:00:00,50.85,50.87,50.82,50.84,2719.0,50.85,50.87,50.82,50.84,2719.0
2024-12-31 14:05:00,50.87,50.92,50.86,50.91,1210.0,50.87,50.92,50.86,50.91,1210.0
2024-12-31 14:10:00,50.92,50.96,50.92,50.95,5111.0,50.92,50.96,50.92,50.95,5111.0
2024-12-31 14:15:00,50.95,50.95,50.89,50.9,1913.0,50.95,50.95,50.89,50.9,1913.0
2024-12-31 14:20:00,50.88,50.89,50.84,50.86,3400.0,50.88,50.89,50.84,50.86,3400.0
2024-12-31 14:25:00,50.87,50.9,50.85,50.86,7882.0,50.87,50.9,50.85,50.86,7882.0
2024-12-31 14:30:00,50.85,50.85,50.83,50.84,2518.0,50.85,50.85,50.83,50.84,2518.0
2024-12-31 14:35:00,50.84,50.86,50.82,50.86,5974.0,50.84,50.86,50.82,50.86,5974.0
2024-12-31 14:40:00,50.85,50.86,50.81,50.86,8687.0,50.85,50.86,50.81,50.86,8687.0
2024-12-31 14:45:00,50.86,50.87,50.82,50.85,6371.0,50.86,50.87,50.82,50.85,6371.0
2024-12-31 14:50:00,50.85,50.91,50.85,50.89,2930.0,50.85,50.91,50.85,50.89,2930.0
2024-12-31 14:55:00,50.88,50.92,50.87,50.92,2572.0,50.88,50.92,50.87,50.92,2572.0
2024-12-31 15:00:00,50.91,50.93,50.9,50.93,9407.0,50.91,50.93,50.9,50.93,9407.0
2024-12-31 15:05:00,50.93,50.98,50.92,50.95,7367.0,50.93,50.98,50.92,50.95,7367.0
2024-12-31 15:10:00,50.94,50.94,50.87,50.89,10841.0,50.94,50.94,50.87,50.89,10841.0
2024-12-31 15:15:00,50.88,50.91,50.87,50.9,8480.0,50.88,50.91,50.87,50.9,8480.0
2024-12-31 15:20:00,50.9,50.96,50.89,50.94,20197.0,50.9,50.96,50.89,50.94,20197.0
2024-12-31 15:25:00,50.94,51.01,50.93,51.01,21067.0,50.94,51.01,50.93,51.01,21067.0
2024-12-31 15:30:00,51.0,51.02,50.95,50.96,32743.0,51.0,51.02,50.95,50.96,32743.0
2024-12-31 15:35:00,50.97,51.01,50.94,50.96,17932.0,50.97,51.01,50.94,50.96,17932.0
2024-12-31 15:40:00,50.96,50.99,50.94,50.96,40400.0,50.96,50.99,50.94,50.96,40400.0
2024-12-31 15:45:00,50.96,50.98,50.92,50.96,55137.0,50.96,50.98,50.92,50.96,55137.0
2024-12-31 15:50:00,50.95,50.95,50.84,50.9,85945.0,50.95,50.95,50.84,50.9,85945.0
2024-12-31 15:55:00,50.88,50.93,50.86,50.89,177655.0,50.88,50.93,50.86,50.89,177655.0
2025-01-02 09:30:00,51.43,51.5,51.36,51.4,44139.0,51.43,51.5,51.36,51.4,44139.0
2025-01-02 09:35:00,51.4,51.41,51.34,51.38,30821.0,51.4,51.41,51.34,51.38,30821.0
2025-01-02 09:40:00,51.35,51.39,51.33,51.36,46222.0,51.35,51.39,51.33,51.36,46222.0
2025-01-02 09:45:00,51.37,51.45,51.35,51.45,93230.0,51.37,51.45,51.35,51.45,93230.0
2025-01-02 09:50:00,51.46,51.5,51.42,51.5,51479.0,51.46,51.5,51.42,51.5,51479.0
2025-01-02 09:55:00,51.51,51.52,51.44,51.48,50745.0,51.51,51.52,51.44,51.48,50745.0
2025-01-02 10:00:00,51.49,51.5,51.44,51.47,19552.0,51.49,51.5,51.44,51.47,19552.0
2025-01-02 10:05:00,51.48,51.51,51.45,51.47,21981.0,51.48,51.51,51.45,51.47,21981.0
2025-01-02 10:10:00,51.46,51.5,51.45,51.49,9208.0,51.46,51.5,51.45,51.49,9208.0
2025-01-02 10:15:00,51.49,51.54,51.49,51.51,16551.0,51.49,51.54,51.49,51.51,16551.0
2025-01-02 10:20:00,51.49,51.51,51.38,51.42,24488.0,51.49,51.51,51.38,51.42,24488.0
2025-01-02 10:25:00,51.41,51.47,51.37,51.39,14656.0,51.41,51.47,51.37,51.39,14656.0
2025-01-02 10:30:00,51.39,51.4,51.33,51.35,18904.0,51.39,51.4,51.33,51.35,18904.0
2025-01-02 10:35:00,51.35,51.42,51.33,51.37,27771.0,51.35,51.42,51.33,51.37,27771.0
2025-01-02 10:40:00,51.37,51.41,51.35,51.38,17182.0,51.37,51.41,51.35,51.38,17182.0
2025-01-02 10:45:00,51.36,51.37,51.29,51.36,53672.0,51.36,51.37,51.29,51.36,53672.0
2025-01-02 10:50:00,51.35,51.42,51.33,51.39,18625.0,51.35,51.42,51.33,51.39,18625.0
2025-01-02 10:55:00,51.39,51.39,51.33,51.33,10820.0,51.39,51.39,51.33,51.33,10820.0
2025-01-02 11:00:00,51.34,51.36,51.2,51.24,28579.0,51.34,51.36,51.2,51.24,28579.0
2025-01-02 11:05:00,51.26,51.27,51.22,51.25,17404.0,51.26,51.27,51.22,51.25,17404.0
2025-01-02 11:10:00,51.25,51.26,51.2,51.25,12481.0,51.25,51.26,51.2,51.25,12481.0
2025-01-02 11:15:00,51.25,51.33,51.24,51.33,12299.0,51.25,51.33,51.24,51.33,12299.0
2025-01-02 11:20:00,51.33,51.34,51.23,51.29,19593.0,51.33,51.34,51.23,51.29,19593.0
2025-01-02 11:25:00,51.3,51.32,51.26,51.31,11492.0,51.3,51.32,51.26,51.31,11492.0
2025-01-02 11:30:00,51.3,51.32,51.24,51.27,24929.0,51.3,51.32,51.24,51.27,24929.0
2025-01-02 11:35:00,51.28,51.31,51.25,51.3,11691.0,51.28,51.31,51.25,51.3,11691.0
2025-01-02 11:40:00,51.31,51.32,51.26,51.26,19204.0,51.31,51.32,51.26,51.26,19204.0
2025-01-02 11:45:00,51.26,51.32,51.25,51.32,28547.0,51.26,51.32,51.25,51.32,28547.0
2025-01-02 11:50:00,51.32,51.34,51.26,51.28,17775.0,51.32,51.34,51.26,51.28,17775.0
2025-01-02 11:55:00,51.28,51.31,51.28,51.3,10621.0,51.28,51.31,51.28,51.3,10621.0
2025-01-02 12:00:00,51.29,51.3,51.26,51.3,4100.0,51.29,51.3,51.26,51.3,4100.0
2025-01-02 12:05:00,51.32,51.33,51.28,51.3,22438.0,51.32,51.33,51.28,51.3,22438.0
2025-01-02 12:10:00,51.3,51.35,51.29,51.32,36363.0,51.3,51.35,51.29,51.32,36363.0
2025-01-02 12:15:00,51.3,51.32,51.27,51.28,13211.0,51.3,51.32,51.27,51.28,13211.0
2025-01-02 12:20:00,51.28,51.28,51.22,51.23,17930.0,51.28,51.28,51.22,51.23,17930.0
2025-01-02 12:25:00,51.22,51.22,51.08,51.09,72614.0,51.22,51.22,51.08,51.09,72614.0
2025-01-02 12:30:00,51.09,51.09,50.98,51.02,79372.0,51.09,51.09,50.98,51.02,79372.0
2025-01-02 12:35:00,51.03,51.03,50.97,50.99,11010.0,51.03,51.03,50.97,50.99,11010.0
2025-01-02 12:40:00,50.98,51.0,50.94,50.98,46951.0,50.98,51.0,50.94,50.98,46951.0
2025-01-02 12:45:00,50.98,51.0,50.93,50.93,31811.0,50.98,51.0,50.93,50.93,31811.0
2025-01-02 12:50:00,50.92,51.02,50.92,50.99,32073.0,50.92,51.02,50.92,50.99,32073.0
2025-01-02 12:55:00,50.99,51.03,50.98,51.02,18661.0,50.99,51.03,50.98,51.02,18661.0
2025-01-02 13:00:00,51.01,51.01,50.92,50.94,24295.0,51.01,51.01,50.92,50.94,24295.0
2025-01-02 13:05:00,50.93,51.01,50.93,51.01,8961.0,50.93,51.01,50.93,51.01,8961.0
2025-01-02 13:10:00,50.98,50.98,50.92,50.94,18274.0,50.98,50.98,50.92,50.94,18274.0
2025-01-02 13:15:00,50.94,50.97,50.92,50.97,3472.0,50.94,50.97,50.92,50.97,3472.0
2025-01-02 13:20:00,50.99,50.99,50.95,50.98,3556.0,50.99,50.99,50.95,50.98,3556.0
2025-01-02 13:25:00,50.95,50.98,50.94,50.98,4109.0,50.95,50.98,50.94,50.98,4109.0
2025-01-02 13:30:00,50.97,50.97,50.9,50.91,4698.0,50.97,50.97,50.9,50.91,4698.0
2025-01-02 13:35:00,50.91,50.96,50.91,50.93,7985.0,50.91,50.96,50.91,50.93,7985.0
2025-01-02 13:40:00,50.93,50.96,50.91,50.96,7862.0,50.93,50.96,50.91,50.96,7862.0
2025-01-02 13:45:00,50.96,50.96,50.89,50.9,7485.0,50.96,50.96,50.89,50.9,7485.0
2025-01-02 13:50:00,50.9,50.9,50.88,50.9,16414.0,50.9,50.9,50.88,50.9,16414.0
2025-01-02 13:55:00,50.9,50.98,50.9,50.98,9714.0,50.9,50.98,50.9,50.98,9714.0
2025-01-02 14:00:00,50.97,50.99,50.94,50.99,6922.0,50.97,50.99,50.94,50.99,6922.0
2025-01-02 14:05:00,50.99,51.03,50.97,50.99,16114.0,50.99,51.03,50.97,50.99,16114.0
2025-01-02 14:10:00,50.99,51.02,50.96,50.98,34521.0,50.99,51.02,50.96,50.98,34521.0
2025-01-02 14:15:00,50.98,51.0,50.98,50.99,5557.0,50.98,51.0,50.98,50.99,5557.0
2025-01-02 14:20:00,50.99,51.03,50.98,51.03,5275.0,50.99,51.03,50.98,51.03,5275.0
2025-01-02 14:25:00,51.03,51.08,51.03,51.07,8661.0,51.03,51.08,51.03,51.07,8661.0
2025-01-02 14:30:00,51.06,51.07,51.03,51.05,14129.0,51.06,51.07,51.03,51.05,14129.0
2025-01-02 14:35:00,51.04,51.05,51.02,51.03,7828.0,51.04,51.05,51.02,51.03,7828.0
2025-01-02 14:40:00,51.04,51.06,51.02,51.03,6983.0,51.04,51.06,51.02,51.03,6983.0
2025-01-02 14:45:00,51.05,51.05,51.0,51.04,19040.0,51.05,51.05,51.0,51.04,19040.0
2025-01-02 14:50:00,51.03,51.06,51.02,51.04,29854.0,51.03,51.06,51.02,51.04,29854.0
2025-01-02 14:55:00,51.04,51.04,50.96,50.97,13703.0,51.04,51.04,50.96,50.97,13703.0
2025-01-02 15:00:00,50.97,51.06,50.97,51.06,4012.0,50.97,51.06,50.97,51.06,4012.0
2025-01-02 15:05:00,51.06,51.09,51.05,51.09,7204.0,51.06,51.09,51.05,51.09,7204.0
2025-01-02 15:10:00,51.08,51.11,51.06,51.1,15192.0,51.08,51.11,51.06,51.1,15192.0
2025-01-02 15:15:00,51.09,51.1,51.07,51.1,9177.0,51.09,51.1,51.07,51.1,9177.0
2025-01-02 15:20:00,51.1,51.13,51.08,51.12,13359.0,51.1,51.13,51.08,51.12,13359.0
2025-01-02 15:25:00,51.12,51.13,51.11,51.12,2622.0,51.12,51.13,51.11,51.12,2622.0
2025-01-02 15:30:00,51.12,51.15,51.11,51.11,37187.0,51.12,51.15,51.11,51.11,37187.0
2025-01-02 15:35:00,51.11,51.11,51.05,51.06,18412.0,51.11,51.11,51.05,51.06,18412.0
2025-01-02 15:40:00,51.07,51.09,51.06,51.07,17245.0,51.07,51.09,51.06,51.07,17245.0
2025-01-02 15:45:00,51.08,51.12,51.07,51.12,48414.0,51.08,51.12,51.07,51.12,48414.0
2025-01-02 15:50:00,51.12,51.16,51.09,51.11,141698.0,51.12,51.16,51.09,51.11,141698.0
2025-01-02 15:55:00,51.11,51.16,51.08,51.14,190928.0,51.11,51.16,51.08,51.14,190928.0
2025-01-03 09:30:00,52.55,52.57,52.46,52.54,43350.0,52.55,52.57,52.46,52.54,43350.0
2025-01-03 09:35:00,52.54,52.61,52.46,52.6,67456.0,52.54,52.61,52.46,52.6,67456.0
2025-01-03 09:40:00,52.6,52.61,52.57,52.59,43311.0,52.6,52.61,52.57,52.59,43311.0
2025-01-03 09:45:00,52.6,52.6,52.5,52.57,28914.0,52.6,52.6,52.5,52.57,28914.0
2025-01-03 09:50:00,52.57,52.58,52.5,52.56,36382.0,52.57,52.58,52.5,52.56,36382.0
2025-01-03 09:55:00,52.55,52.61,52.55,52.59,36258.0,52.55,52.61,52.55,52.59,36258.0
2025-01-03 10:00:00,52.61,52.64,52.55,52.63,40372.0,52.61,52.64,52.55,52.63,40372.0
2025-01-03 10:05:00,52.65,52.69,52.59,52.64,76783.0,52.65,52.69,52.59,52.64,76783.0
2025-01-03 10:10:00,52.64,52.66,52.54,52.57,28196.0,52.64,52.66,52.54,52.57,28196.0
2025-01-03 10:15:00,52.55,52.58,52.49,52.52,32534.0,52.55,52.58,52.49,52.52,32534.0
2025-01-03 10:20:00,52.53,52.56,52.45,52.55,58855.0,52.53,52.56,52.45,52.55,58855.0
2025-01-03 10:25:00,52.55,52.57,52.53,52.56,24844.0,52.55,52.57,52.53,52.56,24844.0
2025-01-03 10:30:00,52.55,52.61,52.53,52.61,60762.0,52.55,52.61,52.53,52.61,60762.0
2025-01-03 10:35:00,52.61,52.66,52.6,52.65,33616.0,52.61,52.66,52.6,52.65,33616.0
2025-01-03 10:40:00,52.66,52.68,52.65,52.66,35365.0,52.66,52.68,52.65,52.66,35365.0
2025-01-03 10:45:00,52.66,52.69,52.64,52.69,139967.0,52.66,52.69,52.64,52.69,139967.0
2025-01-03 10:50:00,52.69,52.72,52.66,52.69,102182.0,52.69,52.72,52.66,52.69,102182.0
2025-01-03 10:55:00,52.69,52.72,52.68,52.7,24698.0,52.69,52.72,52.68,52.7,24698.0
2025-01-03 11:00:00,52.7,52.72,52.66,52.7,44469.0,52.7,52.72,52.66,52.7,44469.0
2025-01-03 11:05:00,52.7,52.7,52.62,52.65,19226.0,52.7,52.7,52.62,52.65,19226.0
2025-01-03 11:10:00,52.65,52.67,52.63,52.66,19119.0,52.65,52.67,52.63,52.66,19119.0
2025-01-03 11:15:00,52.66,52.68,52.64,52.65,13273.0,52.66,52.68,52.64,52.65,13273.0
2025-01-03 11:20:00,52.66,52.68,52.62,52.64,23348.0,52.66,52.68,52.62,52.64,23348.0
2025-01-03 11:25:00,52.63,52.66,52.63,52.66,26893.0,52.63,52.66,52.63,52.66,26893.0
2025-01-03 11:30:00,52.66,52.71,52.65,52.69,60354.0,52.66,52.71,52.65,52.69,60354.0
2025-01-03 11:35:00,52.69,52.7,52.66,52.66,23388.0,52.69,52.7,52.66,52.66,23388.0
2025-01-03 11:40:00,52.66,52.7,52.65,52.7,14339.0,52.66,52.7,52.65,52.7,14339.0
2025-01-03 11:45:00,52.71,52.72,52.68,52.69,13644.0,52.71,52.72,52.68,52.69,13644.0
2025-01-03 11:50:00,52.68,52.69,52.67,52.69,19214.0,52.68,52.69,52.67,52.69,19214.0
2025-01-03 11:55:00,52.69,52.69,52.67,52.69,8960.0,52.69,52.69,52.67,52.69,8960.0
2025-01-03 12:00:00,52.68,52.71,52.68,52.71,35424.0,52.68,52.71,52.68,52.71,35424.0
2025-01-03 12:05:00,52.71,52.77,52.71,52.77,25150.0,52.71,52.77,52.71,52.77,25150.0
2025-01-03 12:10:00,52.77,52.77,52.73,52.74,28202.0,52.77,52.77,52.73,52.74,28202.0
2025-01-03 12:15:00,52.75,52.77,52.72,52.73,17078.0,52.75,52.77,52.72,52.73,17078.0
2025-01-03 12:20:00,52.73,52.74,52.7,52.73,14847.0,52.73,52.74,52.7,52.73,14847.0
2025-01-03 12:25:00,52.73,52.76,52.7,52.71,13611.0,52.73,52.76,52.7,52.71,13611.0
2025-01-03 12:30:00,52.71,52.72,52.69,52.71,9307.0,52.71,52.72,52.69,52.71,9307.0
2025-01-03 12:35:00,52.7,52.7,52.66,52.68,14209.0,52.7,52.7,52.66,52.68,14209.0
2025-01-03 12:40:00,52.68,52.7,52.66,52.66,9122.0,52.68,52.7,52.66,52.66,9122.0
2025-01-03 12:45:00,52.66,52.68,52.66,52.67,14853.0,52.66,52.68,52.66,52.67,14853.0
2025-01-03 12:50:00,52.68,52.69,52.66,52.66,20409.0,52.68,52.69,52.66,52.66,20409.0
2025-01-03 12:55:00,52.66,52.67,52.65,52.66,8086.0,52.66,52.67,52.65,52.66,8086.0
2025-01-03 13:00:00,52.66,52.67,52.64,52.65,20716.0,52.66,52.67,52.64,52.65,20716.0
2025-01-03 13:05:00,52.65,52.65,52.63,52.65,10180.0,52.65,52.65,52.63,52.65,10180.0
2025-01-03 13:10:00,52.65,52.67,52.64,52.66,12662.0,52.65,52.67,52.64,52.66,12662.0
2025-01-03 13:15:00,52.66,52.67,52.65,52.66,38562.0,52.66,52.67,52.65,52.66,38562.0
2025-01-03 13:20:00,52.67,52.69,52.67,52.68,13606.0,52.67,52.69,52.67,52.68,13606.0
2025-01-03 13:25:00,52.68,52.74,52.68,52.74,23238.0,52.68,52.74,52.68,52.74,23238.0
2025-01-03 13:30:00,52.74,52.76,52.73,52.73,17286.0,52.74,52.76,52.73,52.73,17286.0
2025-01-03 13:35:00,52.74,52.76,52.74,52.76,28432.0,52.74,52.76,52.74,52.76,28432.0
2025-01-03 13:40:00,52.76,52.78,52.74,52.75,23286.0,52.76,52.78,52.74,52.75,23286.0
2025-01-03 13:45:00,52.74,52.75,52.73,52.75,15070.0,52.74,52.75,52.73,52.75,15070.0
2025-01-03 13:50:00,52.75,52.75,52.71,52.73,25649.0,52.75,52.75,52.71,52.73,25649.0
2025-01-03 13:55:00,52.73,52.73,52.7,52.71,41295.0,52.73,52.73,52.7,52.71,41295.0
2025-01-03 14:00:00,52.71,52.71,52.69,52.71,14126.0,52.71,52.71,52.69,52.71,14126.0
2025-01-03 14:05:00,52.71,52.73,52.7,52.73,29689.0,52.71,52.73,52.7,52.73,29689.0
2025-01-03 14:10:00,52.73,52.75,52.72,52.73,26838.0,52.73,52.75,52.72,52.73,26838.0
2025-01-03 14:15:00,52.73,52.77,52.73,52.77,15473.0,52.73,52.77,52.73,52.77,15473.0
2025-01-03 14:20:00,52.77,52.78,52.76,52.78,8693.0,52.77,52.78,52.76,52.78,8693.0
2025-01-03 14:25:00,52.78,52.8,52.76,52.8,25988.0,52.78,52.8,52.76,52.8,25988.0
2025-01-03 14:30:00,52.8,52.81,52.79,52.8,12139.0,52.8,52.81,52.79,52.8,12139.0
2025-01-03 14:35:00,52.8,52.83,52.79,52.83,13464.0,52.8,52.83,52.79,52.83,13464.0
2025-01-03 14:40:00,52.82,52.82,52.77,52.78,39665.0,52.82,52.82,52.77,52.78,39665.0
2025-01-03 14:45:00,52.78,52.78,52.75,52.76,30298.0,52.78,52.78,52.75,52.76,30298.0
2025-01-03 14:50:00,52.76,52.76,52.72,52.73,54917.0,52.76,52.76,52.72,52.73,54917.0
2025-01-03 14:55:00,52.73,52.76,52.72,52.76,32495.0,52.73,52.76,52.72,52.76,32495.0
2025-01-03 15:00:00,52.76,52.76,52.69,52.71,40896.0,52.76,52.76,52.69,52.71,40896.0
2025-01-03 15:05:00,52.72,52.73,52.69,52.73,37670.0,52.72,52.73,52.69,52.73,37670.0
2025-01-03 15:10:00,52.73,52.74,52.72,52.73,27045.0,52.73,52.74,52.72,52.73,27045.0
2025-01-03 15:15:00,52.74,52.75,52.73,52.73,23291.0,52.74,52.75,52.73,52.73,23291.0
2025-01-03 15:20:00,52.73,52.74,52.71,52.72,34589.0,52.73,52.74,52.71,52.72,34589.0
2025-01-03 15:25:00,52.72,52.74,52.71,52.73,16460.0,52.72,52.74,52.71,52.73,16460.0
2025-01-03 15:30:00,52.73,52.77,52.71,52.76,77977.0,52.73,52.77,52.71,52.76,77977.0
2025-01-03 15:35:00,52.76,52.77,52.74,52.76,26024.0,52.76,52.77,52.74,52.76,26024.0
2025-01-03 15:40:00,52.76,52.76,52.72,52.73,32864.0,52.76,52.76,52.72,52.73,32864.0
2025-01-03 15:45:00,52.72,52.73,52.67,52.71,94192.0,52.72,52.73,52.67,52.71,94192.0
2025-01-03 15:50:00,52.7,52.77,52.69,52.77,70530.0,52.7,52.77,52.69,52.77,70530.0
2025-01-03 15:55:00,52.77,52.84,52.77,52.83,272017.0,52.77,52.84,52.77,52.83,272017.0
2025-01-06 09:30:00,54.45,54.56,54.4,54.46,125895.0,54.45,54.56,54.4,54.46,125895.0
2025-01-06 09:35:00,54.45,54.48,54.37,54.44,120193.0,54.45,54.48,54.37,54.44,120193.0
2025-01-06 09:40:00,54.45,54.49,54.43,54.44,82109.0,54.45,54.49,54.43,54.44,82109.0
2025-01-06 09:45:00,54.44,54.57,54.44,54.56,57208.0,54.44,54.57,54.44,54.56,57208.0
2025-01-06 09:50:00,54.57,54.62,54.54,54.61,52805.0,54.57,54.62,54.54,54.61,52805.0
2025-01-06 09:55:00,54.62,54.62,54.58,54.62,49671.0,54.62,54.62,54.58,54.62,49671.0
2025-01-06 10:00:00,54.63,54.65,54.59,54.62,86882.0,54.63,54.65,54.59,54.62,86882.0
2025-01-06 10:05:00,54.62,54.66,54.61,54.65,61010.0,54.62,54.66,54.61,54.65,61010.0
2025-01-06 10:10:00,54.66,54.67,54.59,54.66,63483.0,54.66,54.67,54.59,54.66,63483.0
2025-01-06 10:15:00,54.66,54.66,54.6,54.64,45674.0,54.66,54.66,54.6,54.64,45674.0
2025-01-06 10:20:00,54.64,54.65,54.61,54.63,44655.0,54.64,54.65,54.61,54.63,44655.0
2025-01-06 10:25:00,54.63,54.69,54.59,54.69,35617.0,54.63,54.69,54.59,54.69,35617.0
2025-01-06 10:30:00,54.69,54.7,54.62,54.63,55965.0,54.69,54.7,54.62,54.63,55965.0
2025-01-06 10:35:00,54.62,54.62,54.52,54.54,48081.0,54.62,54.62,54.52,54.54,48081.0
2025-01-06 10:40:00,54.54,54.58,54.51,54.53,63828.0,54.54,54.58,54.51,54.53,63828.0
2025-01-06 10:45:00,54.54,54.58,54.53,54.53,50055.0,54.54,54.58,54.53,54.53,50055.0
2025-01-06 10:50:00,54.54,54.66,54.54,54.66,29911.0,54.54,54.66,54.54,54.66,29911.0
2025-01-06 10:55:00,54.66,54.69,54.65,54.66,37788.0,54.66,54.69,54.65,54.66,37788.0
2025-01-06 11:00:00,54.65,54.72,54.65,54.71,57737.0,54.65,54.72,54.65,54.71,57737.0
2025-01-06 11:05:00,54.71,54.73,54.67,54.69,59419.0,54.71,54.73,54.67,54.69,59419.0
2025-01-06 11:10:00,54.69,54.71,54.66,54.68,47241.0,54.69,54.71,54.66,54.68,47241.0
2025-01-06 11:15:00,54.68,54.7,54.66,54.7,29019.0,54.68,54.7,54.66,54.7,29019.0
2025-01-06 11:20:00,54.7,54.74,54.69,54.72,42277.0,54.7,54.74,54.69,54.72,42277.0
2025-01-06 11:25:00,54.72,54.77,54.7,54.73,53864.0,54.72,54.77,54.7,54.73,53864.0
2025-01-06 11:30:00,54.73,54.76,54.7,54.71,39452.0,54.73,54.76,54.7,54.71,39452.0
2025-01-06 11:35:00,54.71,54.75,54.7,54.73,26065.0,54.71,54.75,54.7,54.73,26065.0
2025-01-06 11:40:00,54.74,54.76,54.73,54.73,21059.0,54.74,54.76,54.73,54.73,21059.0
2025-01-06 11:45:00,54.74,54.74,54.68,54.69,22410.0,54.74,54.74,54.68,54.69,22410.0
2025-01-06 11:50:00,54.68,54.71,54.68,54.71,24657.0,54.68,54.71,54.68,54.71,24657.0
2025-01-06 11:55:00,54.71,54.73,54.69,54.72,17365.0,54.71,54.73,54.69,54.72,17365.0
2025-01-06 12:00:00,54.71,54.71,54.64,54.66,22915.0,54.71,54.71,54.64,54.66,22915.0
2025-01-06 12:05:00,54.66,54.67,54.64,54.66,22376.0,54.66,54.67,54.64,54.66,22376.0
2025-01-06 12:10:00,54.66,54.67,54.64,54.66,19389.0,54.66,54.67,54.64,54.66,19389.0
2025-01-06 12:15:00,54.66,54.68,54.64,54.65,22450.0,54.66,54.68,54.64,54.65,22450.0
2025-01-06 12:20:00,54.65,54.67,54.64,54.66,21306.0,54.65,54.67,54.64,54.66,21306.0
2025-01-06 12:25:00,54.66,54.68,54.64,54.66,19510.0,54.66,54.68,54.64,54.66,19510.0
2025-01-06 12:30:00,54.66,54.67,54.64,54.67,24514.0,54.66,54.67,54.64,54.67,24514.0
2025-01-06 12:35:00,54.67,54.68,54.62,54.62,16012.0,54.67,54.68,54.62,54.62,16012.0
2025-01-06 12:40:00,54.62,54.63,54.59,54.59,33039.0,54.62,54.63,54.59,54.59,33039.0
2025-01-06 12:45:00,54.6,54.61,54.57,54.59,28722.0,54.6,54.61,54.57,54.59,28722.0
2025-01-06 12:50:00,54.59,54.61,54.56,54.6,36883.0,54.59,54.61,54.56,54.6,36883.0
2025-01-06 12:55:00,54.59,54.61,54.57,54.6,38236.0,54.59,54.61,54.57,54.6,38236.0
2025-01-06 13:00:00,54.6,54.6,54.49,54.52,39034.0,54.6,54.6,54.49,54.52,39034.0
2025-01-06 13:05:00,54.53,54.59,54.51,54.51,56812.0,54.53,54.59,54.51,54.51,56812.0
2025-01-06 13:10:00,54.52,54.54,54.5,54.54,24075.0,54.52,54.54,54.5,54.54,24075.0
2025-01-06 13:15:00,54.54,54.54,54.49,54.52,42560.0,54.54,54.54,54.49,54.52,42560.0
2025-01-06 13:20:00,54.52,54.55,54.5,54.54,33404.0,54.52,54.55,54.5,54.54,33404.0
2025-01-06 13:25:00,54.54,54.58,54.54,54.58,26855.0,54.54,54.58,54.54,54.58,26855.0
2025-01-06 13:30:00,54.58,54.59,54.54,54.55,32206.0,54.58,54.59,54.54,54.55,32206.0
2025-01-06 13:35:00,54.55,54.56,54.52,54.55,26220.0,54.55,54.56,54.52,54.55,26220.0
2025-01-06 13:40:00,54.54,54.55,54.5,54.53,28434.0,54.54,54.55,54.5,54.53,28434.0
2025-01-06 13:45:00,54.53,54.53,54.46,54.47,32854.0,54.53,54.53,54.46,54.47,32854.0
2025-01-06 13:50:00,54.47,54.51,54.46,54.5,33218.0,54.47,54.51,54.46,54.5,33218.0
2025-01-06 13:55:00,54.5,54.51,54.46,54.46,17109.0,54.5,54.51,54.46,54.46,17109.0
2025-01-06 14:00:00,54.46,54.47,54.42,54.45,27661.0,54.46,54.47,54.42,54.45,27661.0
2025-01-06 14:05:00,54.45,54.48,54.44,54.48,40722.0,54.45,54.48,54.44,54.48,40722.0
2025-01-06 14:10:00,54.48,54.49,54.45,54.48,27049.0,54.48,54.49,54.45,54.48,27049.0
2025-01-06 14:15:00,54.48,54.48,54.46,54.47,12347.0,54.48,54.48,54.46,54.47,12347.0
2025-01-06 14:20:00,54.47,54.48,54.46,54.46,24960.0,54.47,54.48,54.46,54.46,24960.0
2025-01-06 14:25:00,54.47,54.47,54.42,54.43,27152.0,54.47,54.47,54.42,54.43,27152.0
2025-01-06 14:30:00,54.42,54.45,54.4,54.43,18460.0,54.42,54.45,54.4,54.43,18460.0
2025-01-06 14:35:00,54.43,54.44,54.4,54.43,12738.0,54.43,54.44,54.4,54.43,12738.0
2025-01-06 14:40:00,54.43,54.46,54.43,54.45,18950.0,54.43,54.46,54.43,54.45,18950.0
2025-01-06 14:45:00,54.45,54.48,54.43,54.47,24009.0,54.45,54.48,54.43,54.47,24009.0
2025-01-06 14:50:00,54.46,54.46,54.42,54.45,28172.0,54.46,54.46,54.42,54.45,28172.0
2025-01-06 14:55:00,54.45,54.45,54.39,54.39,26173.0,54.45,54.45,54.39,54.39,26173.0
2025-01-06 15:00:00,54.39,54.42,54.37,54.41,49144.0,54.39,54.42,54.37,54.41,49144.0
2025-01-06 15:05:00,54.41,54.42,54.39,54.41,45403.0,54.41,54.42,54.39,54.41,45403.0
2025-01-06 15:10:00,54.41,54.42,54.39,54.41,52496.0,54.41,54.42,54.39,54.41,52496.0
2025-01-06 15:15:00,54.41,54.41,54.38,54.39,38420.0,54.41,54.41,54.38,54.39,38420.0
2025-01-06 15:20:00,54.4,54.43,54.37,54.43,45963.0,54.4,54.43,54.37,54.43,45963.0
2025-01-06 15:25:00,54.42,54.43,54.4,54.41,18318.0,54.42,54.43,54.4,54.41,18318.0
2025-01-06 15:30:00,54.41,54.43,54.41,54.42,50536.0,54.41,54.43,54.41,54.42,50536.0
2025-01-06 15:35:00,54.42,54.45,54.4,54.41,151438.0,54.42,54.45,54.4,54.41,151438.0
2025-01-06 15:40:00,54.41,54.41,54.39,54.41,41065.0,54.41,54.41,54.39,54.41,41065.0
2025-01-06 15:45:00,54.41,54.41,54.34,54.35,34944.0,54.41,54.41,54.34,54.35,34944.0
2025-01-06 15:50:00,54.35,54.42,54.34,54.38,144764.0,54.35,54.42,54.34,54.38,144764.0
2025-01-06 15:55:00,54.39,54.43,54.31,54.43,411771.0,54.39,54.43,54.31,54.43,411771.0
2025-01-07 09:30:00,54.66,54.68,54.5,54.51,62101.0,54.66,54.68,54.5,54.51,62101.0
2025-01-07 09:35:00,54.51,54.52,54.46,54.47,68257.0,54.51,54.52,54.46,54.47,68257.0
2025-01-07 09:40:00,54.47,54.56,54.47,54.55,45980.0,54.47,54.56,54.47,54.55,45980.0
2025-01-07 09:45:00,54.55,54.57,54.53,54.53,27920.0,54.55,54.57,54.53,54.53,27920.0
2025-01-07 09:50:00,54.54,54.59,54.52,54.55,22285.0,54.54,54.59,54.52,54.55,22285.0
2025-01-07 09:55:00,54.55,54.57,54.48,54.48,48316.0,54.55,54.57,54.48,54.48,48316.0
2025-01-07 10:00:00,54.47,54.48,54.11,54.18,120098.0,54.47,54.48,54.11,54.18,120098.0
2025-01-07 10:05:00,54.18,54.22,54.07,54.1,80873.0,54.18,54.22,54.07,54.1,80873.0
2025-01-07 10:10:00,54.1,54.19,54.07,54.12,60525.0,54.1,54.19,54.07,54.12,60525.0
2025-01-07 10:15:00,54.12,54.17,54.06,54.17,39341.0,54.12,54.17,54.06,54.17,39341.0
2025-01-07 10:20:00,54.16,54.25,54.16,54.23,44815.0,54.16,54.25,54.16,54.23,44815.0
2025-01-07 10:25:00,54.23,54.3,54.23,54.24,37282.0,54.23,54.3,54.23,54.24,37282.0
2025-01-07 10:30:00,54.24,54.27,54.14,54.17,47039.0,54.24,54.27,54.14,54.17,47039.0
2025-01-07 10:35:00,54.17,54.21,54.04,54.05,52994.0,54.17,54.21,54.04,54.05,52994.0
2025-01-07 10:40:00,54.06,54.1,54.04,54.08,25326.0,54.06,54.1,54.04,54.08,25326.0
2025-01-07 10:45:00,54.07,54.07,53.96,54.01,24444.0,54.07,54.07,53.96,54.01,24444.0
2025-01-07 10:50:00,54.01,54.1,54.0,54.07,36546.0,54.01,54.1,54.0,54.07,36546.0
2025-01-07 10:55:00,54.08,54.21,54.06,54.21,36403.0,54.08,54.21,54.06,54.21,36403.0
2025-01-07 11:00:00,54.21,54.23,54.15,54.19,26427.0,54.21,54.23,54.15,54.19,26427.0
2025-01-07 11:05:00,54.17,54.21,54.12,54.16,18225.0,54.17,54.21,54.12,54.16,18225.0
2025-01-07 11:10:00,54.16,54.17,54.08,54.1,31190.0,54.16,54.17,54.08,54.1,31190.0
2025-01-07 11:15:00,54.1,54.12,54.06,54.09,15303.0,54.1,54.12,54.06,54.09,15303.0
2025-01-07 11:20:00,54.09,54.12,54.05,54.09,32647.0,54.09,54.12,54.05,54.09,32647.0
2025-01-07 11:25:00,54.1,54.15,54.08,54.11,28716.0,54.1,54.15,54.08,54.11,28716.0
2025-01-07 11:30:00,54.12,54.17,54.05,54.1,40128.0,54.12,54.17,54.05,54.1,40128.0
2025-01-07 11:35:00,54.12,54.25,54.08,54.25,37100.0,54.12,54.25,54.08,54.25,37100.0
2025-01-07 11:40:00,54.25,54.28,54.17,54.2,29475.0,54.25,54.28,54.17,54.2,29475.0
2025-01-07 11:45:00,54.19,54.22,54.17,54.18,15403.0,54.19,54.22,54.17,54.18,15403.0
2025-01-07 11:50:00,54.19,54.19,54.07,54.08,35947.0,54.19,54.19,54.07,54.08,35947.0
2025-01-07 11:55:00,54.09,54.11,54.07,54.09,40747.0,54.09,54.11,54.07,54.09,40747.0
2025-01-07 12:00:00,54.09,54.14,54.09,54.11,20104.0,54.09,54.14,54.09,54.11,20104.0
2025-01-07 12:05:00,54.12,54.12,54.08,54.11,12906.0,54.12,54.12,54.08,54.11,12906.0
2025-01-07 12:10:00,54.1,54.11,54.06,54.1,18229.0,54.1,54.11,54.06,54.1,18229.0
2025-01-07 12:15:00,54.1,54.14,54.09,54.13,7446.0,54.1,54.14,54.09,54.13,7446.0
2025-01-07 12:20:00,54.14,54.14,54.03,54.07,35204.0,54.14,54.14,54.03,54.07,35204.0
2025-01-07 12:25:00,54.07,54.08,54.0,54.03,16486.0,54.07,54.08,54.0,54.03,16486.0
2025-01-07 12:30:00,54.04,54.1,54.03,54.08,15693.0,54.04,54.1,54.03,54.08,15693.0
2025-01-07 12:35:00,54.08,54.08,53.99,54.02,24335.0,54.08,54.08,53.99,54.02,24335.0
2025-01-07 12:40:00,54.01,54.02,53.97,53.99,30237.0,54.01,54.02,53.97,53.99,30237.0
2025-01-07 12:45:00,53.98,53.98,53.94,53.96,24068.0,53.98,53.98,53.94,53.96,24068.0
2025-01-07 12:50:00,53.97,53.98,53.93,53.98,49528.0,53.97,53.98,53.93,53.98,49528.0
2025-01-07 12:55:00,53.98,54.02,53.96,53.99,24961.0,53.98,54.02,53.96,53.99,24961.0
2025-01-07 13:00:00,54.0,54.01,53.98,54.0,10616.0,54.0,54.01,53.98,54.0,10616.0
2025-01-07 13:05:00,54.0,54.04,53.98,54.02,36963.0,54.0,54.04,53.98,54.02,36963.0
2025-01-07 13:10:00,54.03,54.04,54.01,54.02,15296.0,54.03,54.04,54.01,54.02,15296.0
2025-01-07 13:15:00,54.02,54.07,54.01,54.04,14354.0,54.02,54.07,54.01,54.04,14354.0
2025-01-07 13:20:00,54.05,54.06,54.04,54.04,8501.0,54.05,54.06,54.04,54.04,8501.0
2025-01-07 13:25:00,54.03,54.06,54.02,54.03,9531.0,54.03,54.06,54.02,54.03,9531.0
2025-01-07 13:30:00,54.03,54.03,53.98,54.0,18943.0,54.03,54.03,53.98,54.0,18943.0
2025-01-07 13:35:00,54.0,54.0,53.93,53.95,19749.0,54.0,54.0,53.93,53.95,19749.0
2025-01-07 13:40:00,53.95,53.95,53.9,53.93,46284.0,53.95,53.95,53.9,53.93,46284.0
2025-01-07 13:45:00,53.93,53.95,53.92,53.94,13798.0,53.93,53.95,53.92,53.94,13798.0
2025-01-07 13:50:00,53.94,53.95,53.92,53.93,6732.0,53.94,53.95,53.92,53.93,6732.0
2025-01-07 13:55:00,53.93,53.93,53.9,53.91,10200.0,53.93,53.93,53.9,53.91,10200.0
2025-01-07 14:00:00,53.91,53.95,53.9,53.93,15945.0,53.91,53.95,53.9,53.93,15945.0
2025-01-07 14:05:00,53.93,53.96,53.93,53.96,18777.0,53.93,53.96,53.93,53.96,18777.0
2025-01-07 14:10:00,53.96,53.99,53.95,53.96,10419.0,53.96,53.99,53.95,53.96,10419.0
2025-01-07 14:15:00,53.96,53.96,53.93,53.95,16435.0,53.96,53.96,53.93,53.95,16435.0
2025-01-07 14:20:00,53.95,53.95,53.92,53.93,13954.0,53.95,53.95,53.92,53.93,13954.0
2025-01-07 14:25:00,53.93,53.97,53.93,53.97,10363.0,53.93,53.97,53.93,53.97,10363.0
2025-01-07 14:30:00,53.97,53.97,53.94,53.96,5856.0,53.97,53.97,53.94,53.96,5856.0
2025-01-07 14:35:00,53.96,53.96,53.88,53.89,21878.0,53.96,53.96,53.88,53.89,21878.0
2025-01-07 14:40:00,53.89,53.93,53.87,53.93,13849.0,53.89,53.93,53.87,53.93,13849.0
2025-01-07 14:45:00,53.94,53.96,53.9,53.91,15703.0,53.94,53.96,53.9,53.91,15703.0
2025-01-07 14:50:00,53.91,53.93,53.89,53.89,58091.0,53.91,53.93,53.89,53.89,58091.0
2025-01-07 14:55:00,53.9,53.9,53.87,53.87,24316.0,53.9,53.9,53.87,53.87,24316.0
2025-01-07 15:00:00,53.87,53.87,53.81,53.83,17340.0,53.87,53.87,53.81,53.83,17340.0
2025-01-07 15:05:00,53.83,53.83,53.8,53.83,45555.0,53.83,53.83,53.8,53.83,45555.0
2025-01-07 15:10:00,53.83,53.83,53.77,53.79,35316.0,53.83,53.83,53.77,53.79,35316.0
2025-01-07 15:15:00,53.8,53.8,53.76,53.77,19306.0,53.8,53.8,53.76,53.77,19306.0
2025-01-07 15:20:00,53.77,53.77,53.73,53.73,33456.0,53.77,53.77,53.73,53.73,33456.0
2025-01-07 15:25:00,53.74,53.74,53.69,53.7,35591.0,53.74,53.74,53.69,53.7,35591.0
2025-01-07 15:30:00,53.7,53.71,53.62,53.62,51746.0,53.7,53.71,53.62,53.62,51746.0
2025-01-07 15:35:00,53.62,53.66,53.58,53.65,36914.0,53.62,53.66,53.58,53.65,36914.0
2025-01-07 15:40:00,53.66,53.73,53.65,53.68,76401.0,53.66,53.73,53.65,53.68,76401.0
2025-01-07 15:45:00,53.68,53.72,53.66,53.72,45819.0,53.68,53.72,53.66,53.72,45819.0
2025-01-07 15:50:00,53.72,53.73,53.66,53.72,88518.0,53.72,53.73,53.66,53.72,88518.0
2025-01-07 15:55:00,53.72,53.76,53.69,53.72,172526.0,53.72,53.76,53.69,53.72,172526.0
2025-01-08 09:30:00,54.52,54.52,54.25,54.31,103775.0,54.52,54.52,54.25,54.31,103775.0
2025-01-08 09:35:00,54.31,54.31,54.16,54.16,128083.0,54.31,54.31,54.16,54.16,128083.0
2025-01-08 09:40:00,54.15,54.19,54.1,54.13,39581.0,54.15,54.19,54.1,54.13,39581.0
2025-01-08 09:45:00,54.13,54.22,54.1,54.21,55355.0,54.13,54.22,54.1,54.21,55355.0
2025-01-08 09:50:00,54.21,54.26,54.14,54.22,80535.0,54.21,54.26,54.14,54.22,80535.0
2025-01-08 09:55:00,54.21,54.22,54.15,54.18,50074.0,54.21,54.22,54.15,54.18,50074.0
2025-01-08 10:00:00,54.17,54.28,54.17,54.27,51256.0,54.17,54.28,54.17,54.27,51256.0
2025-01-08 10:05:00,54.26,54.32,54.25,54.27,43050.0,54.26,54.32,54.25,54.27,43050.0
2025-01-08 10:10:00,54.27,54.29,54.13,54.15,82132.0,54.27,54.29,54.13,54.15,82132.0
2025-01-08 10:15:00,54.15,54.2,54.12,54.19,39978.0,54.15,54.2,54.12,54.19,39978.0
2025-01-08 10:20:00,54.19,54.23,54.12,54.22,57677.0,54.19,54.23,54.12,54.22,57677.0
2025-01-08 10:25:00,54.22,54.24,54.14,54.16,48035.0,54.22,54.24,54.14,54.16,48035.0
2025-01-08 10:30:00,54.16,54.21,54.15,54.18,46209.0,54.16,54.21,54.15,54.18,46209.0
2025-01-08 10:35:00,54.19,54.29,54.19,54.22,148604.0,54.19,54.29,54.19,54.22,148604.0
2025-01-08 10:40:00,54.22,54.26,54.19,54.24,24729.0,54.22,54.26,54.19,54.24,24729.0
2025-01-08 10:45:00,54.24,54.3,54.24,54.3,28420.0,54.24,54.3,54.24,54.3,28420.0
2025-01-08 10:50:00,54.3,54.37,54.3,54.34,26398.0,54.3,54.37,54.3,54.34,26398.0
2025-01-08 10:55:00,54.34,54.38,54.33,54.34,44575.0,54.34,54.38,54.33,54.34,44575.0
2025-01-08 11:00:00,54.35,54.36,54.29,54.3,35405.0,54.35,54.36,54.29,54.3,35405.0
2025-01-08 11:05:00,54.3,54.31,54.24,54.27,25186.0,54.3,54.31,54.24,54.27,25186.0
2025-01-08 11:10:00,54.27,54.29,54.24,54.26,52887.0,54.27,54.29,54.24,54.26,52887.0
2025-01-08 11:15:00,54.26,54.27,54.22,54.26,53075.0,54.26,54.27,54.22,54.26,53075.0
2025-01-08 11:20:00,54.26,54.33,54.26,54.32,62931.0,54.26,54.33,54.26,54.32,62931.0
2025-01-08 11:25:00,54.32,54.32,54.25,54.28,59575.0,54.32,54.32,54.25,54.28,59575.0
2025-01-08 11:30:00,54.28,54.34,54.28,54.33,33836.0,54.28,54.34,54.28,54.33,33836.0
2025-01-08 11:35:00,54.33,54.38,54.32,54.37,17413.0,54.33,54.38,54.32,54.37,17413.0
2025-01-08 11:40:00,54.38,54.43,54.36,54.41,48181.0,54.38,54.43,54.36,54.41,48181.0
2025-01-08 11:45:00,54.41,54.42,54.38,54.4,30632.0,54.41,54.42,54.38,54.4,30632.0
2025-01-08 11:50:00,54.39,54.39,54.37,54.38,13088.0,54.39,54.39,54.37,54.38,13088.0
2025-01-08 11:55:00,54.38,54.4,54.35,54.39,19036.0,54.38,54.4,54.35,54.39,19036.0
2025-01-08 12:00:00,54.39,54.41,54.34,54.34,26916.0,54.39,54.41,54.34,54.34,26916.0
2025-01-08 12:05:00,54.34,54.35,54.29,54.3,22773.0,54.34,54.35,54.29,54.3,22773.0
2025-01-08 12:10:00,54.31,54.32,54.23,54.24,19061.0,54.31,54.32,54.23,54.24,19061.0
2025-01-08 12:15:00,54.24,54.25,54.21,54.22,13364.0,54.24,54.25,54.21,54.22,13364.0
2025-01-08 12:20:00,54.22,54.22,54.15,54.18,17700.0,54.22,54.22,54.15,54.18,17700.0
2025-01-08 12:25:00,54.18,54.2,54.09,54.11,83146.0,54.18,54.2,54.09,54.11,83146.0
2025-01-08 12:30:00,54.11,54.16,54.1,54.12,26345.0,54.11,54.16,54.1,54.12,26345.0
2025-01-08 12:35:00,54.12,54.13,54.1,54.11,40393.0,54.12,54.13,54.1,54.11,40393.0
2025-01-08 12:40:00,54.1,54.18,54.09,54.18,34247.0,54.1,54.18,54.09,54.18,34247.0
2025-01-08 12:45:00,54.17,54.18,54.12,54.12,31363.0,54.17,54.18,54.12,54.12,31363.0
2025-01-08 12:50:00,54.12,54.2,54.12,54.19,47427.0,54.12,54.2,54.12,54.19,47427.0
2025-01-08 12:55:00,54.19,54.22,54.17,54.2,49032.0,54.19,54.22,54.17,54.2,49032.0
2025-01-08 13:00:00,54.18,54.31,54.17,54.26,147077.0,54.18,54.31,54.17,54.26,147077.0
2025-01-08 13:05:00,54.26,54.29,54.24,54.24,13859.0,54.26,54.29,54.24,54.24,13859.0
2025-01-08 13:10:00,54.24,54.27,54.23,54.24,29539.0,54.24,54.27,54.23,54.24,29539.0
2025-01-08 13:15:00,54.24,54.3,54.24,54.27,22615.0,54.24,54.3,54.24,54.27,22615.0
2025-01-08 13:20:00,54.27,54.29,54.24,54.29,18406.0,54.27,54.29,54.24,54.29,18406.0
2025-01-08 13:25:00,54.29,54.35,54.29,54.33,21248.0,54.29,54.35,54.29,54.33,21248.0
2025-01-08 13:30:00,54.31,54.32,54.28,54.28,21264.0,54.31,54.32,54.28,54.28,21264.0
2025-01-08 13:35:00,54.29,54.34,54.29,54.32,19270.0,54.29,54.34,54.29,54.32,19270.0
2025-01-08 13:40:00,54.31,54.33,54.29,54.32,24365.0,54.31,54.33,54.29,54.32,24365.0
2025-01-08 13:45:00,54.32,54.32,54.28,54.29,23713.0,54.32,54.32,54.28,54.29,23713.0
2025-01-08 13:50:00,54.28,54.3,54.19,54.21,43033.0,54.28,54.3,54.19,54.21,43033.0
2025-01-08 13:55:00,54.22,54.26,54.21,54.26,25534.0,54.22,54.26,54.21,54.26,25534.0
2025-01-08 14:00:00,54.26,54.26,54.2,54.24,22891.0,54.26,54.26,54.2,54.24,22891.0
2025-01-08 14:05:00,54.25,54.39,54.25,54.39,37112.0,54.25,54.39,54.25,54.39,37112.0
2025-01-08 14:10:00,54.39,54.39,54.27,54.27,17789.0,54.39,54.39,54.27,54.27,17789.0
2025-01-08 14:15:00,54.28,54.39,54.28,54.39,16573.0,54.28,54.39,54.28,54.39,16573.0
2025-01-08 14:20:00,54.39,54.45,54.37,54.42,38488.0,54.39,54.45,54.37,54.42,38488.0
2025-01-08 14:25:00,54.41,54.45,54.38,54.45,25887.0,54.41,54.45,54.38,54.45,25887.0
2025-01-08 14:30:00,54.44,54.44,54.33,54.34,33875.0,54.44,54.44,54.33,54.34,33875.0
2025-01-08 14:35:00,54.34,54.37,54.31,54.31,46463.0,54.34,54.37,54.31,54.31,46463.0
2025-01-08 14:40:00,54.31,54.33,54.29,54.31,19280.0,54.31,54.33,54.29,54.31,19280.0
2025-01-08 14:45:00,54.31,54.33,54.3,54.33,14861.0,54.31,54.33,54.3,54.33,14861.0
2025-01-08 14:50:00,54.33,54.34,54.31,54.32,13015.0,54.33,54.34,54.31,54.32,13015.0
2025-01-08 14:55:00,54.31,54.33,54.3,54.33,21218.0,54.31,54.33,54.3,54.33,21218.0
2025-01-08 15:00:00,54.33,54.36,54.33,54.35,18474.0,54.33,54.36,54.33,54.35,18474.0
2025-01-08 15:05:00,54.35,54.36,54.29,54.32,43757.0,54.35,54.36,54.29,54.32,43757.0
2025-01-08 15:10:00,54.32,54.33,54.28,54.29,33412.0,54.32,54.33,54.28,54.29,33412.0
2025-01-08 15:15:00,54.29,54.34,54.28,54.32,42427.0,54.29,54.34,54.28,54.32,42427.0
2025-01-08 15:20:00,54.32,54.34,54.31,54.32,63066.0,54.32,54.34,54.31,54.32,63066.0
2025-01-08 15:25:00,54.33,54.34,54.29,54.33,62053.0,54.33,54.34,54.29,54.33,62053.0
2025-01-08 15:30:00,54.33,54.35,54.31,54.31,40522.0,54.33,54.35,54.31,54.31,40522.0
2025-01-08 15:35:00,54.31,54.33,54.3,54.31,52550.0,54.31,54.33,54.3,54.31,52550.0
2025-01-08 15:40:00,54.32,54.35,54.31,54.35,41917.0,54.32,54.35,54.31,54.35,41917.0
2025-01-08 15:45:00,54.35,54.35,54.31,54.32,57362.0,54.35,54.35,54.31,54.32,57362.0
2025-01-08 15:50:00,54.32,54.33,54.31,54.32,48147.0,54.32,54.33,54.31,54.32,48147.0
2025-01-08 15:55:00,54.31,54.38,54.31,54.34,375078.0,54.31,54.38,54.31,54.34,375078.0
2025-01-10 09:30:00,53.83,53.95,53.66,53.73,127601.0,53.83,53.95,53.66,53.73,127601.0
2025-01-10 09:35:00,53.73,53.77,53.67,53.72,115590.0,53.73,53.77,53.67,53.72,115590.0
2025-01-10 09:40:00,53.73,53.81,53.67,53.81,130469.0,53.73,53.81,53.67,53.81,130469.0
2025-01-10 09:45:00,53.82,53.83,53.7,53.71,24743.0,53.82,53.83,53.7,53.71,24743.0
2025-01-10 09:50:00,53.71,53.72,53.63,53.64,25073.0,53.71,53.72,53.63,53.64,25073.0
2025-01-10 09:55:00,53.63,53.67,53.61,53.66,36361.0,53.63,53.67,53.61,53.66,36361.0
2025-01-10 10:00:00,53.65,53.66,53.43,53.6,77739.0,53.65,53.66,53.43,53.6,77739.0
2025-01-10 10:05:00,53.6,53.65,53.49,53.54,94730.0,53.6,53.65,53.49,53.54,94730.0
2025-01-10 10:10:00,53.54,53.61,53.52,53.61,84300.0,53.54,53.61,53.52,53.61,84300.0
2025-01-10 10:15:00,53.61,53.77,53.6,53.71,194004.0,53.61,53.77,53.6,53.71,194004.0
2025-01-10 10:20:00,53.72,53.81,53.71,53.8,45494.0,53.72,53.81,53.71,53.8,45494.0
2025-01-10 10:25:00,53.81,53.81,53.76,53.8,14911.0,53.81,53.81,53.76,53.8,14911.0
2025-01-10 10:30:00,53.8,53.83,53.75,53.79,29310.0,53.8,53.83,53.75,53.79,29310.0
2025-01-10 10:35:00,53.78,53.84,53.76,53.83,13597.0,53.78,53.84,53.76,53.83,13597.0
2025-01-10 10:40:00,53.81,53.82,53.74,53.75,35197.0,53.81,53.82,53.74,53.75,35197.0
2025-01-10 10:45:00,53.75,53.87,53.75,53.81,54209.0,53.75,53.87,53.75,53.81,54209.0
2025-01-10 10:50:00,53.8,53.81,53.7,53.75,18801.0,53.8,53.81,53.7,53.75,18801.0
2025-01-10 10:55:00,53.76,53.76,53.69,53.69,16314.0,53.76,53.76,53.69,53.69,16314.0
2025-01-10 11:00:00,53.7,53.71,53.61,53.62,9890.0,53.7,53.71,53.61,53.62,9890.0
2025-01-10 11:05:00,53.62,53.65,53.58,53.64,18014.0,53.62,53.65,53.58,53.64,18014.0
2025-01-10 11:10:00,53.63,53.64,53.59,53.6,13349.0,53.63,53.64,53.59,53.6,13349.0
2025-01-10 11:15:00,53.62,53.64,53.56,53.57,10202.0,53.62,53.64,53.56,53.57,10202.0
2025-01-10 11:20:00,53.56,53.62,53.56,53.6,29472.0,53.56,53.62,53.56,53.6,29472.0
2025-01-10 11:25:00,53.6,53.63,53.53,53.55,136692.0,53.6,53.63,53.53,53.55,136692.0
2025-01-10 11:30:00,53.54,53.58,53.51,53.56,23807.0,53.54,53.58,53.51,53.56,23807.0
2025-01-10 11:35:00,53.56,53.59,53.52,53.55,19997.0,53.56,53.59,53.52,53.55,19997.0
2025-01-10 11:40:00,53.56,53.64,53.56,53.63,42709.0,53.56,53.64,53.56,53.63,42709.0
2025-01-10 11:45:00,53.62,53.63,53.54,53.58,9657.0,53.62,53.63,53.54,53.58,9657.0
2025-01-10 11:50:00,53.57,53.6,53.56,53.58,41914.0,53.57,53.6,53.56,53.58,41914.0
2025-01-10 11:55:00,53.57,53.57,53.5,53.51,14337.0,53.57,53.57,53.5,53.51,14337.0
2025-01-10 12:00:00,53.51,53.53,53.49,53.49,10379.0,53.51,53.53,53.49,53.49,10379.0
2025-01-10 12:05:00,53.5,53.54,53.5,53.53,5197.0,53.5,53.54,53.5,53.53,5197.0
2025-01-10 12:10:00,53.53,53.56,53.52,53.55,12885.0,53.53,53.56,53.52,53.55,12885.0
2025-01-10 12:15:00,53.55,53.56,53.52,53.55,8937.0,53.55,53.56,53.52,53.55,8937.0
2025-01-10 12:20:00,53.55,53.55,53.47,53.5,22836.0,53.55,53.55,53.47,53.5,22836.0
2025-01-10 12:25:00,53.51,53.55,53.5,53.54,35670.0,53.51,53.55,53.5,53.54,35670.0
2025-01-10 12:30:00,53.54,53.57,53.53,53.54,19440.0,53.54,53.57,53.53,53.54,19440.0
2025-01-10 12:35:00,53.55,53.6,53.53,53.58,27675.0,53.55,53.6,53.53,53.58,27675.0
2025-01-10 12:40:00,53.58,53.62,53.58,53.6,23138.0,53.58,53.62,53.58,53.6,23138.0
2025-01-10 12:45:00,53.61,53.61,53.58,53.6,111939.0,53.61,53.61,53.58,53.6,111939.0
2025-01-10 12:50:00,53.6,53.6,53.52,53.55,34979.0,53.6,53.6,53.52,53.55,34979.0
2025-01-10 12:55:00,53.55,53.58,53.53,53.56,18173.0,53.55,53.58,53.53,53.56,18173.0
2025-01-10 13:00:00,53.56,53.57,53.5,53.53,21100.0,53.56,53.57,53.5,53.53,21100.0
2025-01-10 13:05:00,53.53,53.59,53.52,53.58,14210.0,53.53,53.59,53.52,53.58,14210.0
2025-01-10 13:10:00,53.58,53.6,53.55,53.58,15712.0,53.58,53.6,53.55,53.58,15712.0
2025-01-10 13:15:00,53.57,53.59,53.55,53.57,21707.0,53.57,53.59,53.55,53.57,21707.0
2025-01-10 13:20:00,53.57,53.66,53.56,53.65,12248.0,53.57,53.66,53.56,53.65,12248.0
2025-01-10 13:25:00,53.66,53.68,53.63,53.63,15463.0,53.66,53.68,53.63,53.63,15463.0
2025-01-10 13:30:00,53.63,53.64,53.58,53.63,18594.0,53.63,53.64,53.58,53.63,18594.0
2025-01-10 13:35:00,53.62,53.64,53.61,53.63,13715.0,53.62,53.64,53.61,53.63,13715.0
2025-01-10 13:40:00,53.63,53.65,53.6,53.62,11834.0,53.63,53.65,53.6,53.62,11834.0
2025-01-10 13:45:00,53.63,53.65,53.59,53.65,31454.0,53.63,53.65,53.59,53.65,31454.0
2025-01-10 13:50:00,53.65,53.66,53.6,53.64,30866.0,53.65,53.66,53.6,53.64,30866.0
2025-01-10 13:55:00,53.63,53.7,53.62,53.7,20831.0,53.63,53.7,53.62,53.7,20831.0
2025-01-10 14:00:00,53.7,53.7,53.6,53.6,16284.0,53.7,53.7,53.6,53.6,16284.0
2025-01-10 14:05:00,53.61,53.61,53.54,53.55,22460.0,53.61,53.61,53.54,53.55,22460.0
2025-01-10 14:10:00,53.53,53.57,53.52,53.57,33966.0,53.53,53.57,53.52,53.57,33966.0
2025-01-10 14:15:00,53.55,53.57,53.55,53.57,18245.0,53.55,53.57,53.55,53.57,18245.0
2025-01-10 14:20:00,53.56,53.57,53.52,53.57,25215.0,53.56,53.57,53.52,53.57,25215.0
2025-01-10 14:25:00,53.57,53.63,53.56,53.6,22283.0,53.57,53.63,53.56,53.6,22283.0
2025-01-10 14:30:00,53.6,53.6,53.55,53.57,19963.0,53.6,53.6,53.55,53.57,19963.0
2025-01-10 14:35:00,53.58,53.6,53.56,53.6,23792.0,53.58,53.6,53.56,53.6,23792.0
2025-01-10 14:40:00,53.6,53.62,53.59,53.61,26730.0,53.6,53.62,53.59,53.61,26730.0
2025-01-10 14:45:00,53.61,53.61,53.57,53.58,24470.0,53.61,53.61,53.57,53.58,24470.0
2025-01-10 14:50:00,53.58,53.61,53.57,53.61,20718.0,53.58,53.61,53.57,53.61,20718.0
2025-01-10 14:55:00,53.61,53.65,53.6,53.62,34256.0,53.61,53.65,53.6,53.62,34256.0
2025-01-10 15:00:00,53.63,53.63,53.57,53.59,42725.0,53.63,53.63,53.57,53.59,42725.0
2025-01-10 15:05:00,53.59,53.61,53.57,53.58,28305.0,53.59,53.61,53.57,53.58,28305.0
2025-01-10 15:10:00,53.58,53.58,53.49,53.5,18051.0,53.58,53.58,53.49,53.5,18051.0
2025-01-10 15:15:00,53.5,53.53,53.48,53.49,43510.0,53.5,53.53,53.48,53.49,43510.0
2025-01-10 15:20:00,53.5,53.53,53.49,53.51,40386.0,53.5,53.53,53.49,53.51,40386.0
2025-01-10 15:25:00,53.51,53.52,53.48,53.5,32642.0,53.51,53.52,53.48,53.5,32642.0
2025-01-10 15:30:00,53.49,53.5,53.47,53.48,21727.0,53.49,53.5,53.47,53.48,21727.0
2025-01-10 15:35:00,53.48,53.53,53.48,53.5,48603.0,53.48,53.53,53.48,53.5,48603.0
2025-01-10 15:40:00,53.5,53.53,53.48,53.5,45968.0,53.5,53.53,53.48,53.5,45968.0
2025-01-10 15:45:00,53.5,53.5,53.47,53.48,49388.0,53.5,53.5,53.47,53.48,49388.0
2025-01-10 15:50:00,53.47,53.52,53.46,53.51,118694.0,53.47,53.52,53.46,53.51,118694.0
2025-01-10 15:55:00,53.5,53.57,53.49,53.55,422077.0,53.5,53.57,53.49,53.55,422077.0
2025-01-13 09:30:00,53.25,53.34,53.12,53.29,62433.0,53.25,53.34,53.12,53.29,62433.0
2025-01-13 09:35:00,53.31,53.32,53.23,53.25,34054.0,53.31,53.32,53.23,53.25,34054.0
2025-01-13 09:40:00,53.24,53.32,53.2,53.31,26238.0,53.24,53.32,53.2,53.31,26238.0
2025-01-13 09:45:00,53.32,53.34,53.25,53.3,52973.0,53.32,53.34,53.25,53.3,52973.0
2025-01-13 09:50:00,53.3,53.4,53.27,53.37,38726.0,53.3,53.4,53.27,53.37,38726.0
2025-01-13 09:55:00,53.36,53.46,53.36,53.38,35197.0,53.36,53.46,53.36,53.38,35197.0
2025-01-13 10:00:00,53.39,53.39,53.34,53.35,24859.0,53.39,53.39,53.34,53.35,24859.0
2025-01-13 10:05:00,53.36,53.45,53.34,53.39,18106.0,53.36,53.45,53.34,53.39,18106.0
2025-01-13 10:10:00,53.38,53.38,53.34,53.34,6974.0,53.38,53.38,53.34,53.34,6974.0
2025-01-13 10:15:00,53.35,53.4,53.32,53.37,16314.0,53.35,53.4,53.32,53.37,16314.0
2025-01-13 10:20:00,53.37,53.41,53.31,53.32,38272.0,53.37,53.41,53.31,53.32,38272.0
2025-01-13 10:25:00,53.33,53.33,53.24,53.25,14843.0,53.33,53.33,53.24,53.25,14843.0
2025-01-13 10:30:00,53.26,53.36,53.25,53.3,28406.0,53.26,53.36,53.25,53.3,28406.0
2025-01-13 10:35:00,53.3,53.44,53.29,53.44,81344.0,53.3,53.44,53.29,53.44,81344.0
2025-01-13 10:40:00,53.45,53.47,53.39,53.45,12776.0,53.45,53.47,53.39,53.45,12776.0
2025-01-13 10:45:00,53.45,53.47,53.44,53.46,16298.0,53.45,53.47,53.44,53.46,16298.0
2025-01-13 10:50:00,53.47,53.47,53.4,53.43,14057.0,53.47,53.47,53.4,53.43,14057.0
2025-01-13 10:55:00,53.43,53.44,53.39,53.4,15549.0,53.43,53.44,53.39,53.4,15549.0
2025-01-13 11:00:00,53.4,53.41,53.35,53.36,10049.0,53.4,53.41,53.35,53.36,10049.0
2025-01-13 11:05:00,53.37,53.39,53.35,53.37,9085.0,53.37,53.39,53.35,53.37,9085.0
2025-01-13 11:10:00,53.37,53.4,53.36,53.39,12101.0,53.37,53.4,53.36,53.39,12101.0
2025-01-13 11:15:00,53.39,53.4,53.35,53.38,2433.0,53.39,53.4,53.35,53.38,2433.0
2025-01-13 11:20:00,53.36,53.4,53.34,53.36,36747.0,53.36,53.4,53.34,53.36,36747.0
2025-01-13 11:25:00,53.37,53.39,53.37,53.38,13097.0,53.37,53.39,53.37,53.38,13097.0
2025-01-13 11:30:00,53.37,53.41,53.32,53.41,314266.0,53.37,53.41,53.32,53.41,314266.0
2025-01-13 11:35:00,53.4,53.42,53.33,53.34,5623.0,53.4,53.42,53.33,53.34,5623.0
2025-01-13 11:40:00,53.35,53.4,53.35,53.39,6469.0,53.35,53.4,53.35,53.39,6469.0
2025-01-13 11:45:00,53.38,53.41,53.37,53.4,8005.0,53.38,53.41,53.37,53.4,8005.0
2025-01-13 11:50:00,53.4,53.4,53.35,53.35,7292.0,53.4,53.4,53.35,53.35,7292.0
2025-01-13 11:55:00,53.35,53.35,53.27,53.28,8218.0,53.35,53.35,53.27,53.28,8218.0
2025-01-13 12:00:00,53.28,53.3,53.25,53.27,15444.0,53.28,53.3,53.25,53.27,15444.0
2025-01-13 12:05:00,53.27,53.31,53.26,53.31,8289.0,53.27,53.31,53.26,53.31,8289.0
2025-01-13 12:10:00,53.3,53.32,53.28,53.29,2920.0,53.3,53.32,53.28,53.29,2920.0
2025-01-13 12:15:00,53.3,53.34,53.3,53.33,11964.0,53.3,53.34,53.3,53.33,11964.0
2025-01-13 12:20:00,53.33,53.35,53.32,53.34,4793.0,53.33,53.35,53.32,53.34,4793.0
2025-01-13 12:25:00,53.34,53.37,53.33,53.35,7115.0,53.34,53.37,53.33,53.35,7115.0
2025-01-13 12:30:00,53.35,53.37,53.32,53.36,7439.0,53.35,53.37,53.32,53.36,7439.0
2025-01-13 12:35:00,53.35,53.37,53.31,53.32,4887.0,53.35,53.37,53.31,53.32,4887.0
2025-01-13 12:40:00,53.32,53.34,53.31,53.32,5470.0,53.32,53.34,53.31,53.32,5470.0
2025-01-13 12:45:00,53.32,53.36,53.31,53.34,8460.0,53.32,53.36,53.31,53.34,8460.0
2025-01-13 12:50:00,53.34,53.36,53.33,53.34,14259.0,53.34,53.36,53.33,53.34,14259.0
2025-01-13 12:55:00,53.35,53.42,53.34,53.42,8063.0,53.35,53.42,53.34,53.42,8063.0
2025-01-13 13:00:00,53.41,53.42,53.39,53.41,5223.0,53.41,53.42,53.39,53.41,5223.0
2025-01-13 13:05:00,53.41,53.41,53.38,53.38,8303.0,53.41,53.41,53.38,53.38,8303.0
2025-01-13 13:10:00,53.38,53.42,53.37,53.4,9274.0,53.38,53.42,53.37,53.4,9274.0
2025-01-13 13:15:00,53.4,53.42,53.37,53.37,222248.0,53.4,53.42,53.37,53.37,222248.0
2025-01-13 13:20:00,53.37,53.39,53.37,53.39,8160.0,53.37,53.39,53.37,53.39,8160.0
2025-01-13 13:25:00,53.39,53.42,53.37,53.41,28187.0,53.39,53.42,53.37,53.41,28187.0
2025-01-13 13:30:00,53.41,53.44,53.41,53.41,13433.0,53.41,53.44,53.41,53.41,13433.0
2025-01-13 13:35:00,53.41,53.42,53.36,53.4,7346.0,53.41,53.42,53.36,53.4,7346.0
2025-01-13 13:40:00,53.4,53.4,53.36,53.37,12512.0,53.4,53.4,53.36,53.37,12512.0
2025-01-13 13:45:00,53.37,53.42,53.37,53.42,18098.0,53.37,53.42,53.37,53.42,18098.0
2025-01-13 13:50:00,53.41,53.42,53.39,53.39,11073.0,53.41,53.42,53.39,53.39,11073.0
2025-01-13 13:55:00,53.39,53.41,53.37,53.41,11213.0,53.39,53.41,53.37,53.41,11213.0
2025-01-13 14:00:00,53.4,53.41,53.36,53.38,21698.0,53.4,53.41,53.36,53.38,21698.0
2025-01-13 14:05:00,53.38,53.41,53.37,53.41,17658.0,53.38,53.41,53.37,53.41,17658.0
2025-01-13 14:10:00,53.41,53.43,53.37,53.4,7349.0,53.41,53.43,53.37,53.4,7349.0
2025-01-13 14:15:00,53.39,53.41,53.38,53.39,6480.0,53.39,53.41,53.38,53.39,6480.0
2025-01-13 14:20:00,53.4,53.41,53.39,53.4,8316.0,53.4,53.41,53.39,53.4,8316.0
2025-01-13 14:25:00,53.4,53.46,53.4,53.46,13887.0,53.4,53.46,53.4,53.46,13887.0
2025-01-13 14:30:00,53.46,53.46,53.42,53.44,25702.0,53.46,53.46,53.42,53.44,25702.0
2025-01-13 14:35:00,53.43,53.45,53.42,53.45,33280.0,53.43,53.45,53.42,53.45,33280.0
2025-01-13 14:40:00,53.45,53.47,53.44,53.45,11337.0,53.45,53.47,53.44,53.45,11337.0
2025-01-13 14:45:00,53.45,53.45,53.39,53.4,8892.0,53.45,53.45,53.39,53.4,8892.0
2025-01-13 14:50:00,53.4,53.42,53.38,53.41,8039.0,53.4,53.42,53.38,53.41,8039.0
2025-01-13 14:55:00,53.41,53.44,53.41,53.44,13255.0,53.41,53.44,53.41,53.44,13255.0
2025-01-13 15:00:00,53.44,53.44,53.4,53.44,390029.0,53.44,53.44,53.4,53.44,390029.0
2025-01-13 15:05:00,53.44,53.46,53.43,53.44,9037.0,53.44,53.46,53.43,53.44,9037.0
2025-01-13 15:10:00,53.44,53.45,53.43,53.44,4061.0,53.44,53.45,53.43,53.44,4061.0
2025-01-13 15:15:00,53.44,53.47,53.43,53.46,8288.0,53.44,53.47,53.43,53.46,8288.0
2025-01-13 15:20:00,53.46,53.47,53.42,53.43,10615.0,53.46,53.47,53.42,53.43,10615.0
2025-01-13 15:25:00,53.43,53.44,53.41,53.42,6810.0,53.43,53.44,53.41,53.42,6810.0
2025-01-13 15:30:00,53.41,53.45,53.41,53.44,7005.0,53.41,53.45,53.41,53.44,7005.0
2025-01-13 15:35:00,53.44,53.46,53.42,53.42,16336.0,53.44,53.46,53.42,53.42,16336.0
2025-01-13 15:40:00,53.43,53.45,53.42,53.45,15278.0,53.43,53.45,53.42,53.45,15278.0
2025-01-13 15:45:00,53.45,53.46,53.44,53.46,11103.0,53.45,53.46,53.44,53.46,11103.0
2025-01-13 15:50:00,53.46,53.47,53.44,53.46,24684.0,53.46,53.47,53.44,53.46,24684.0
2025-01-13 15:55:00,53.46,53.52,53.45,53.5,179003.0,53.46,53.52,53.45,53.5,179003.0
2025-01-14 09:30:00,54.09,54.17,54.06,54.13,77482.0,54.09,54.17,54.06,54.13,77482.0
2025-01-14 09:35:00,54.12,54.14,54.04,54.08,42183.0,54.12,54.14,54.04,54.08,42183.0
2025-01-14 09:40:00,54.09,54.1,54.03,54.08,12042.0,54.09,54.1,54.03,54.08,12042.0
2025-01-14 09:45:00,54.08,54.08,53.91,53.98,41299.0,54.08,54.08,53.91,53.98,41299.0
2025-01-14 09:50:00,53.98,54.0,53.93,53.94,40090.0,53.98,54.0,53.93,53.94,40090.0
2025-01-14 09:55:00,53.95,53.98,53.89,53.92,22672.0,53.95,53.98,53.89,53.92,22672.0
2025-01-14 10:00:00,53.92,54.01,53.92,54.0,42728.0,53.92,54.01,53.92,54.0,42728.0
2025-01-14 10:05:00,54.0,54.09,53.99,54.06,33972.0,54.0,54.09,53.99,54.06,33972.0
2025-01-14 10:10:00,54.06,54.12,54.05,54.08,16699.0,54.06,54.12,54.05,54.08,16699.0
2025-01-14 10:15:00,54.09,54.11,54.06,54.06,22816.0,54.09,54.11,54.06,54.06,22816.0
2025-01-14 10:20:00,54.05,54.07,53.99,54.03,33984.0,54.05,54.07,53.99,54.03,33984.0
2025-01-14 10:25:00,54.03,54.05,53.97,54.0,14406.0,54.03,54.05,53.97,54.0,14406.0
2025-01-14 10:30:00,53.99,54.02,53.96,53.98,13973.0,53.99,54.02,53.96,53.98,13973.0
2025-01-14 10:35:00,53.98,54.0,53.94,53.95,7133.0,53.98,54.0,53.94,53.95,7133.0
2025-01-14 10:40:00,53.95,54.05,53.93,54.05,10179.0,53.95,54.05,53.93,54.05,10179.0
2025-01-14 10:45:00,54.05,54.05,53.99,54.0,5656.0,54.05,54.05,53.99,54.0,5656.0
2025-01-14 10:50:00,54.0,54.0,53.95,54.0,11341.0,54.0,54.0,53.95,54.0,11341.0
2025-01-14 10:55:00,54.0,54.01,53.95,53.96,10626.0,54.0,54.01,53.95,53.96,10626.0
2025-01-14 11:00:00,53.97,53.97,53.83,53.86,12740.0,53.97,53.97,53.83,53.86,12740.0
2025-01-14 11:05:00,53.85,53.89,53.84,53.89,7841.0,53.85,53.89,53.84,53.89,7841.0
2025-01-14 11:10:00,53.88,53.88,53.81,53.84,7391.0,53.88,53.88,53.81,53.84,7391.0
2025-01-14 11:15:00,53.84,53.9,53.82,53.83,11844.0,53.84,53.9,53.82,53.83,11844.0
2025-01-14 11:20:00,53.84,53.88,53.84,53.85,13144.0,53.84,53.88,53.84,53.85,13144.0
2025-01-14 11:25:00,53.85,53.92,53.84,53.84,15437.0,53.85,53.92,53.84,53.84,15437.0
2025-01-14 11:30:00,53.82,53.85,53.79,53.84,8998.0,53.82,53.85,53.79,53.84,8998.0
2025-01-14 11:35:00,53.84,53.85,53.78,53.81,11195.0,53.84,53.85,53.78,53.81,11195.0
2025-01-14 11:40:00,53.81,53.82,53.74,53.75,8606.0,53.81,53.82,53.74,53.75,8606.0
2025-01-14 11:45:00,53.76,53.76,53.74,53.75,5826.0,53.76,53.76,53.74,53.75,5826.0
2025-01-14 11:50:00,53.75,53.77,53.72,53.74,19516.0,53.75,53.77,53.72,53.74,19516.0
2025-01-14 11:55:00,53.75,53.77,53.71,53.72,11787.0,53.75,53.77,53.71,53.72,11787.0
2025-01-14 12:00:00,53.72,53.74,53.69,53.74,35815.0,53.72,53.74,53.69,53.74,35815.0
2025-01-14 12:05:00,53.74,53.76,53.73,53.73,10600.0,53.74,53.76,53.73,53.73,10600.0
2025-01-14 12:10:00,53.74,53.76,53.72,53.74,14331.0,53.74,53.76,53.72,53.74,14331.0
2025-01-14 12:15:00,53.74,53.8,53.73,53.78,13207.0,53.74,53.8,53.73,53.78,13207.0
2025-01-14 12:20:00,53.78,53.78,53.74,53.77,9312.0,53.78,53.78,53.74,53.77,9312.0
2025-01-14 12:25:00,53.79,53.8,53.76,53.78,20457.0,53.79,53.8,53.76,53.78,20457.0
2025-01-14 12:30:00,53.78,53.78,53.72,53.73,13318.0,53.78,53.78,53.72,53.73,13318.0
2025-01-14 12:35:00,53.73,53.76,53.71,53.76,18522.0,53.73,53.76,53.71,53.76,18522.0
2025-01-14 12:40:00,53.76,53.82,53.75,53.81,14442.0,53.76,53.82,53.75,53.81,14442.0
2025-01-14 12:45:00,53.81,53.83,53.8,53.82,22900.0,53.81,53.83,53.8,53.82,22900.0
2025-01-14 12:50:00,53.82,53.85,53.78,53.79,17643.0,53.82,53.85,53.78,53.79,17643.0
2025-01-14 12:55:00,53.78,53.78,53.75,53.77,14479.0,53.78,53.78,53.75,53.77,14479.0
2025-01-14 13:00:00,53.76,53.82,53.75,53.81,9662.0,53.76,53.82,53.75,53.81,9662.0
2025-01-14 13:05:00,53.81,53.82,53.8,53.8,12667.0,53.81,53.82,53.8,53.8,12667.0
2025-01-14 13:10:00,53.8,53.81,53.78,53.81,11873.0,53.8,53.81,53.78,53.81,11873.0
2025-01-14 13:15:00,53.81,53.86,53.79,53.84,19450.0,53.81,53.86,53.79,53.84,19450.0
2025-01-14 13:20:00,53.83,53.88,53.83,53.88,9698.0,53.83,53.88,53.83,53.88,9698.0
2025-01-14 13:25:00,53.88,53.93,53.87,53.91,16867.0,53.88,53.93,53.87,53.91,16867.0
2025-01-14 13:30:00,53.91,53.92,53.89,53.91,14544.0,53.91,53.92,53.89,53.91,14544.0
2025-01-14 13:35:00,53.91,53.96,53.91,53.96,12963.0,53.91,53.96,53.91,53.96,12963.0
2025-01-14 13:40:00,53.96,54.01,53.96,54.0,26279.0,53.96,54.01,53.96,54.0,26279.0
2025-01-14 13:45:00,53.99,54.02,53.98,54.02,25593.0,53.99,54.02,53.98,54.02,25593.0
2025-01-14 13:50:00,54.02,54.03,53.99,54.02,26438.0,54.02,54.03,53.99,54.02,26438.0
2025-01-14 13:55:00,54.02,54.03,53.99,54.0,13073.0,54.02,54.03,53.99,54.0,13073.0
2025-01-14 14:00:00,53.99,54.0,53.97,53.98,18060.0,53.99,54.0,53.97,53.98,18060.0
2025-01-14 14:05:00,53.98,54.01,53.98,54.0,45702.0,53.98,54.01,53.98,54.0,45702.0
2025-01-14 14:10:00,54.0,54.0,53.96,53.99,46574.0,54.0,54.0,53.96,53.99,46574.0
2025-01-14 14:15:00,53.99,54.04,53.99,54.02,53421.0,53.99,54.04,53.99,54.02,53421.0
2025-01-14 14:20:00,54.02,54.04,54.0,54.04,49324.0,54.02,54.04,54.0,54.04,49324.0
2025-01-14 14:25:00,54.04,54.04,54.0,54.0,49134.0,54.04,54.04,54.0,54.0,49134.0
2025-01-14 14:30:00,54.0,54.02,53.99,54.0,49065.0,54.0,54.02,53.99,54.0,49065.0
2025-01-14 14:35:00,54.01,54.03,53.99,53.99,44545.0,54.01,54.03,53.99,53.99,44545.0
2025-01-14 14:40:00,54.0,54.01,53.98,53.99,39433.0,54.0,54.01,53.98,53.99,39433.0
2025-01-14 14:45:00,54.0,54.0,53.95,53.97,41173.0,54.0,54.0,53.95,53.97,41173.0
2025-01-14 14:50:00,53.96,53.97,53.89,53.89,52529.0,53.96,53.97,53.89,53.89,52529.0
2025-01-14 14:55:00,53.9,53.91,53.81,53.83,54633.0,53.9,53.91,53.81,53.83,54633.0
2025-01-14 15:00:00,53.84,53.86,53.75,53.77,60533.0,53.84,53.86,53.75,53.77,60533.0
2025-01-14 15:05:00,53.76,53.83,53.75,53.8,15826.0,53.76,53.83,53.75,53.8,15826.0
2025-01-14 15:10:00,53.82,53.82,53.77,53.78,32973.0,53.82,53.82,53.77,53.78,32973.0
2025-01-14 15:15:00,53.78,53.81,53.76,53.8,37798.0,53.78,53.81,53.76,53.8,37798.0
2025-01-14 15:20:00,53.8,53.87,53.78,53.87,49872.0,53.8,53.87,53.78,53.87,49872.0
2025-01-14 15:25:00,53.87,53.92,53.86,53.92,13861.0,53.87,53.92,53.86,53.92,13861.0
2025-01-14 15:30:00,53.91,53.94,53.88,53.89,39164.0,53.91,53.94,53.88,53.89,39164.0
2025-01-14 15:35:00,53.89,53.92,53.86,53.87,169279.0,53.89,53.92,53.86,53.87,169279.0
2025-01-14 15:40:00,53.89,53.91,53.88,53.91,40965.0,53.89,53.91,53.88,53.91,40965.0
2025-01-14 15:45:00,53.91,53.94,53.9,53.92,52723.0,53.91,53.94,53.9,53.92,52723.0
2025-01-14 15:50:00,53.93,53.99,53.92,53.98,144700.0,53.93,53.99,53.92,53.98,144700.0
2025-01-14 15:55:00,53.98,54.04,53.96,54.03,280945.0,53.98,54.04,53.96,54.03,280945.0
2025-01-15 09:30:00,54.55,54.71,54.55,54.6,52498.0,54.55,54.71,54.55,54.6,52498.0
2025-01-15 09:35:00,54.6,54.64,54.52,54.61,60631.0,54.6,54.64,54.52,54.61,60631.0
2025-01-15 09:40:00,54.61,54.66,54.59,54.61,29184.0,54.61,54.66,54.59,54.61,29184.0
2025-01-15 09:45:00,54.61,54.67,54.57,54.65,41944.0,54.61,54.67,54.57,54.65,41944.0
2025-01-15 09:50:00,54.64,54.67,54.62,54.62,38878.0,54.64,54.67,54.62,54.62,38878.0
2025-01-15 09:55:00,54.63,54.68,54.61,54.66,73408.0,54.63,54.68,54.61,54.66,73408.0
2025-01-15 10:00:00,54.66,54.66,54.6,54.6,40169.0,54.66,54.66,54.6,54.6,40169.0
2025-01-15 10:05:00,54.61,54.64,54.56,54.62,31208.0,54.61,54.64,54.56,54.62,31208.0
2025-01-15 10:10:00,54.62,54.74,54.61,54.73,57780.0,54.62,54.74,54.61,54.73,57780.0
2025-01-15 10:15:00,54.73,54.85,54.72,54.83,51584.0,54.73,54.85,54.72,54.83,51584.0
2025-01-15 10:20:00,54.83,54.83,54.78,54.8,23052.0,54.83,54.83,54.78,54.8,23052.0
2025-01-15 10:25:00,54.79,54.82,54.74,54.81,15082.0,54.79,54.82,54.74,54.81,15082.0
2025-01-15 10:30:00,54.8,54.83,54.76,54.78,25608.0,54.8,54.83,54.76,54.78,25608.0
2025-01-15 10:35:00,54.77,54.82,54.74,54.78,21254.0,54.77,54.82,54.74,54.78,21254.0
2025-01-15 10:40:00,54.77,54.8,54.75,54.76,16243.0,54.77,54.8,54.75,54.76,16243.0
2025-01-15 10:45:00,54.75,54.76,54.7,54.71,12392.0,54.75,54.76,54.7,54.71,12392.0
2025-01-15 10:50:00,54.7,54.72,54.66,54.67,128215.0,54.7,54.72,54.66,54.67,128215.0
2025-01-15 10:55:00,54.68,54.69,54.64,54.65,20503.0,54.68,54.69,54.64,54.65,20503.0
2025-01-15 11:00:00,54.66,54.7,54.65,54.7,9462.0,54.66,54.7,54.65,54.7,9462.0
2025-01-15 11:05:00,54.69,54.71,54.62,54.63,10341.0,54.69,54.71,54.62,54.63,10341.0
2025-01-15 11:10:00,54.64,54.67,54.6,54.67,13018.0,54.64,54.67,54.6,54.67,13018.0
2025-01-15 11:15:00,54.67,54.69,54.62,54.64,12021.0,54.67,54.69,54.62,54.64,12021.0
2025-01-15 11:20:00,54.63,54.69,54.63,54.67,9143.0,54.63,54.69,54.63,54.67,9143.0
2025-01-15 11:25:00,54.67,54.7,54.67,54.69,6511.0,54.67,54.7,54.67,54.69,6511.0
2025-01-15 11:30:00,54.68,54.68,54.58,54.58,29181.0,54.68,54.68,54.58,54.58,29181.0
2025-01-15 11:35:00,54.57,54.57,54.53,54.55,8231.0,54.57,54.57,54.53,54.55,8231.0
2025-01-15 11:40:00,54.56,54.58,54.53,54.54,11021.0,54.56,54.58,54.53,54.54,11021.0
2025-01-15 11:45:00,54.55,54.61,54.55,54.6,4402.0,54.55,54.61,54.55,54.6,4402.0
2025-01-15 11:50:00,54.59,54.59,54.56,54.59,11938.0,54.59,54.59,54.56,54.59,11938.0
2025-01-15 11:55:00,54.58,54.62,54.57,54.62,56773.0,54.58,54.62,54.57,54.62,56773.0
2025-01-15 12:00:00,54.62,54.66,54.61,54.64,57013.0,54.62,54.66,54.61,54.64,57013.0
2025-01-15 12:05:00,54.65,54.67,54.63,54.65,14553.0,54.65,54.67,54.63,54.65,14553.0
2025-01-15 12:10:00,54.64,54.66,54.63,54.64,3816.0,54.64,54.66,54.63,54.64,3816.0
2025-01-15 12:15:00,54.64,54.68,54.63,54.64,31844.0,54.64,54.68,54.63,54.64,31844.0
2025-01-15 12:20:00,54.64,54.66,54.62,54.64,34956.0,54.64,54.66,54.62,54.64,34956.0
2025-01-15 12:25:00,54.64,54.7,54.64,54.69,4309.0,54.64,54.7,54.64,54.69,4309.0
2025-01-15 12:30:00,54.69,54.72,54.69,54.72,2563.0,54.69,54.72,54.69,54.72,2563.0
2025-01-15 12:35:00,54.71,54.73,54.7,54.71,9067.0,54.71,54.73,54.7,54.71,9067.0
2025-01-15 12:40:00,54.72,54.72,54.71,54.72,2047.0,54.72,54.72,54.71,54.72,2047.0
2025-01-15 12:45:00,54.71,54.72,54.68,54.7,13033.0,54.71,54.72,54.68,54.7,13033.0
2025-01-15 12:50:00,54.7,54.71,54.67,54.71,7122.0,54.7,54.71,54.67,54.71,7122.0
2025-01-15 12:55:00,54.7,54.7,54.66,54.66,10256.0,54.7,54.7,54.66,54.66,10256.0
2025-01-15 13:00:00,54.67,54.71,54.67,54.71,10987.0,54.67,54.71,54.67,54.71,10987.0
2025-01-15 13:05:00,54.72,54.73,54.7,54.71,8389.0,54.72,54.73,54.7,54.71,8389.0
2025-01-15 13:10:00,54.71,54.72,54.7,54.72,2980.0,54.71,54.72,54.7,54.72,2980.0
2025-01-15 13:15:00,54.72,54.75,54.71,54.75,12619.0,54.72,54.75,54.71,54.75,12619.0
2025-01-15 13:20:00,54.74,54.74,54.73,54.74,9522.0,54.74,54.74,54.73,54.74,9522.0
2025-01-15 13:25:00,54.73,54.74,54.73,54.73,2300.0,54.73,54.74,54.73,54.73,2300.0
2025-01-15 13:30:00,54.74,54.75,54.72,54.73,12710.0,54.74,54.75,54.72,54.73,12710.0
2025-01-15 13:35:00,54.72,54.72,54.69,54.72,26874.0,54.72,54.72,54.69,54.72,26874.0
2025-01-15 13:40:00,54.71,54.73,54.7,54.72,10534.0,54.71,54.73,54.7,54.72,10534.0
2025-01-15 13:45:00,54.72,54.73,54.71,54.72,7773.0,54.72,54.73,54.71,54.72,7773.0
2025-01-15 13:50:00,54.72,54.73,54.71,54.73,3995.0,54.72,54.73,54.71,54.73,3995.0
2025-01-15 13:55:00,54.72,54.74,54.72,54.73,7509.0,54.72,54.74,54.72,54.73,7509.0
2025-01-15 14:00:00,54.72,54.75,54.71,54.73,8759.0,54.72,54.75,54.71,54.73,8759.0
2025-01-15 14:05:00,54.73,54.74,54.72,54.72,8847.0,54.73,54.74,54.72,54.72,8847.0
2025-01-15 14:10:00,54.72,54.74,54.72,54.73,23341.0,54.72,54.74,54.72,54.73,23341.0
2025-01-15 14:15:00,54.73,54.74,54.71,54.73,13058.0,54.73,54.74,54.71,54.73,13058.0
2025-01-15 14:20:00,54.73,54.74,54.71,54.73,14545.0,54.73,54.74,54.71,54.73,14545.0
2025-01-15 14:25:00,54.73,54.76,54.73,54.75,43128.0,54.73,54.76,54.73,54.75,43128.0
2025-01-15 14:30:00,54.75,54.77,54.74,54.75,18326.0,54.75,54.77,54.74,54.75,18326.0
2025-01-15 14:35:00,54.76,54.79,54.75,54.79,16624.0,54.76,54.79,54.75,54.79,16624.0
2025-01-15 14:40:00,54.79,54.79,54.74,54.77,17971.0,54.79,54.79,54.74,54.77,17971.0
2025-01-15 14:45:00,54.77,54.78,54.76,54.78,5250.0,54.77,54.78,54.76,54.78,5250.0
2025-01-15 14:50:00,54.78,54.8,54.76,54.78,18787.0,54.78,54.8,54.76,54.78,18787.0
2025-01-15 14:55:00,54.79,54.8,54.78,54.78,11172.0,54.79,54.8,54.78,54.78,11172.0
2025-01-15 15:00:00,54.78,54.8,54.77,54.79,30525.0,54.78,54.8,54.77,54.79,30525.0
2025-01-15 15:05:00,54.79,54.8,54.77,54.79,14373.0,54.79,54.8,54.77,54.79,14373.0
2025-01-15 15:10:00,54.8,54.83,54.79,54.83,24956.0,54.8,54.83,54.79,54.83,24956.0
2025-01-15 15:15:00,54.84,54.84,54.82,54.82,15058.0,54.84,54.84,54.82,54.82,15058.0
2025-01-15 15:20:00,54.83,54.86,54.82,54.84,22925.0,54.83,54.86,54.82,54.84,22925.0
2025-01-15 15:25:00,54.84,54.86,54.84,54.86,15014.0,54.84,54.86,54.84,54.86,15014.0
2025-01-15 15:30:00,54.85,54.86,54.84,54.86,13118.0,54.85,54.86,54.84,54.86,13118.0
2025-01-15 15:35:00,54.85,54.89,54.8,54.83,843326.0,54.85,54.89,54.8,54.83,843326.0
2025-01-15 15:40:00,54.84,54.85,54.82,54.83,19414.0,54.84,54.85,54.82,54.83,19414.0
2025-01-15 15:45:00,54.83,54.85,54.81,54.82,38680.0,54.83,54.85,54.81,54.82,38680.0
2025-01-15 15:50:00,54.81,54.84,54.8,54.81,35299.0,54.81,54.84,54.8,54.81,35299.0
2025-01-15 15:55:00,54.82,54.82,54.75,54.77,205103.0,54.82,54.82,54.75,54.77,205103.0
2025-01-16 09:30:00,54.81,54.81,54.66,54.75,65195.0,54.81,54.81,54.66,54.75,65195.0
2025-01-16 09:35:00,54.75,54.78,54.69,54.71,46488.0,54.75,54.78,54.69,54.71,46488.0
2025-01-16 09:40:00,54.73,54.74,54.64,54.66,25049.0,54.73,54.74,54.64,54.66,25049.0
2025-01-16 09:45:00,54.65,54.66,54.61,54.64,25727.0,54.65,54.66,54.61,54.64,25727.0
2025-01-16 09:50:00,54.64,54.69,54.63,54.68,27933.0,54.64,54.69,54.63,54.68,27933.0
2025-01-16 09:55:00,54.67,54.68,54.61,54.61,37322.0,54.67,54.68,54.61,54.61,37322.0
2025-01-16 10:00:00,54.6,54.63,54.56,54.62,18790.0,54.6,54.63,54.56,54.62,18790.0
2025-01-16 10:05:00,54.63,54.77,54.61,54.72,148121.0,54.63,54.77,54.61,54.72,148121.0
2025-01-16 10:10:00,54.72,54.77,54.7,54.73,131572.0,54.72,54.77,54.7,54.73,131572.0
2025-01-16 10:15:00,54.73,54.78,54.71,54.75,30293.0,54.73,54.78,54.71,54.75,30293.0
2025-01-16 10:20:00,54.74,54.8,54.74,54.8,30034.0,54.74,54.8,54.74,54.8,30034.0
2025-01-16 10:25:00,54.8,54.8,54.73,54.75,17868.0,54.8,54.8,54.73,54.75,17868.0
2025-01-16 10:30:00,54.74,54.83,54.73,54.8,18584.0,54.74,54.83,54.73,54.8,18584.0
2025-01-16 10:35:00,54.8,54.82,54.73,54.82,15384.0,54.8,54.82,54.73,54.82,15384.0
2025-01-16 10:40:00,54.82,54.83,54.75,54.79,11449.0,54.82,54.83,54.75,54.79,11449.0
2025-01-16 10:45:00,54.78,54.79,54.72,54.76,12208.0,54.78,54.79,54.72,54.76,12208.0
2025-01-16 10:50:00,54.76,54.8,54.74,54.74,8789.0,54.76,54.8,54.74,54.74,8789.0
2025-01-16 10:55:00,54.75,54.79,54.74,54.79,8991.0,54.75,54.79,54.74,54.79,8991.0
2025-01-16 11:00:00,54.79,54.85,54.78,54.85,13792.0,54.79,54.85,54.78,54.85,13792.0
2025-01-16 11:05:00,54.85,54.91,54.8,54.9,15991.0,54.85,54.91,54.8,54.9,15991.0
2025-01-16 11:10:00,54.89,54.89,54.77,54.78,32953.0,54.89,54.89,54.77,54.78,32953.0
2025-01-16 11:15:00,54.78,54.81,54.71,54.74,10326.0,54.78,54.81,54.71,54.74,10326.0
2025-01-16 11:20:00,54.74,54.74,54.69,54.73,10091.0,54.74,54.74,54.69,54.73,10091.0
2025-01-16 11:25:00,54.73,54.83,54.73,54.79,10970.0,54.73,54.83,54.73,54.79,10970.0
2025-01-16 11:30:00,54.79,54.85,54.79,54.82,111543.0,54.79,54.85,54.79,54.82,111543.0
2025-01-16 11:35:00,54.81,54.84,54.76,54.78,9447.0,54.81,54.84,54.76,54.78,9447.0
2025-01-16 11:40:00,54.77,54.79,54.74,54.77,6704.0,54.77,54.79,54.74,54.77,6704.0
2025-01-16 11:45:00,54.77,54.81,54.76,54.81,8376.0,54.77,54.81,54.76,54.81,8376.0
2025-01-16 11:50:00,54.81,54.82,54.75,54.76,9332.0,54.81,54.82,54.75,54.76,9332.0
2025-01-16 11:55:00,54.76,54.78,54.74,54.78,10185.0,54.76,54.78,54.74,54.78,10185.0
2025-01-16 12:00:00,54.78,54.79,54.76,54.79,15591.0,54.78,54.79,54.76,54.79,15591.0
2025-01-16 12:05:00,54.78,54.78,54.76,54.77,5404.0,54.78,54.78,54.76,54.77,5404.0
2025-01-16 12:10:00,54.77,54.8,54.76,54.8,7332.0,54.77,54.8,54.76,54.8,7332.0
2025-01-16 12:15:00,54.79,54.79,54.71,54.77,27980.0,54.79,54.79,54.71,54.77,27980.0
2025-01-16 12:20:00,54.79,54.85,54.79,54.85,4151.0,54.79,54.85,54.79,54.85,4151.0
2025-01-16 12:25:00,54.85,54.9,54.85,54.89,11132.0,54.85,54.9,54.85,54.89,11132.0
2025-01-16 12:30:00,54.89,54.9,54.85,54.86,24114.0,54.89,54.9,54.85,54.86,24114.0
2025-01-16 12:35:00,54.84,54.84,54.81,54.83,6523.0,54.84,54.84,54.81,54.83,6523.0
2025-01-16 12:40:00,54.83,54.83,54.78,54.78,124386.0,54.83,54.83,54.78,54.78,124386.0
2025-01-16 12:45:00,54.77,54.79,54.76,54.76,21580.0,54.77,54.79,54.76,54.76,21580.0
2025-01-16 12:50:00,54.77,54.77,54.72,54.75,108420.0,54.77,54.77,54.72,54.75,108420.0
2025-01-16 12:55:00,54.75,54.77,54.74,54.75,19012.0,54.75,54.77,54.74,54.75,19012.0
2025-01-16 13:00:00,54.74,54.75,54.72,54.75,13136.0,54.74,54.75,54.72,54.75,13136.0
2025-01-16 13:05:00,54.76,54.77,54.72,54.73,4667.0,54.76,54.77,54.72,54.73,4667.0
2025-01-16 13:10:00,54.73,54.75,54.73,54.74,106036.0,54.73,54.75,54.73,54.74,106036.0
2025-01-16 13:15:00,54.74,54.74,54.7,54.72,36066.0,54.74,54.74,54.7,54.72,36066.0
2025-01-16 13:20:00,54.72,54.73,54.71,54.72,5933.0,54.72,54.73,54.71,54.72,5933.0
2025-01-16 13:25:00,54.72,54.72,54.64,54.64,17294.0,54.72,54.72,54.64,54.64,17294.0
2025-01-16 13:30:00,54.64,54.68,54.62,54.66,208334.0,54.64,54.68,54.62,54.66,208334.0
2025-01-16 13:35:00,54.66,54.67,54.63,54.65,15131.0,54.66,54.67,54.63,54.65,15131.0
2025-01-16 13:40:00,54.66,54.68,54.64,54.66,15294.0,54.66,54.68,54.64,54.66,15294.0
2025-01-16 13:45:00,54.66,54.66,54.59,54.62,11797.0,54.66,54.66,54.59,54.62,11797.0
2025-01-16 13:50:00,54.62,54.66,54.59,54.65,8479.0,54.62,54.66,54.59,54.65,8479.0
2025-01-16 13:55:00,54.64,54.64,54.6,54.62,13040.0,54.64,54.64,54.6,54.62,13040.0
2025-01-16 14:00:00,54.61,54.65,54.59,54.65,13402.0,54.61,54.65,54.59,54.65,13402.0
2025-01-16 14:05:00,54.65,54.68,54.64,54.66,21534.0,54.65,54.68,54.64,54.66,21534.0
2025-01-16 14:10:00,54.66,54.69,54.65,54.67,10419.0,54.66,54.69,54.65,54.67,10419.0
2025-01-16 14:15:00,54.68,54.7,54.67,54.68,10841.0,54.68,54.7,54.67,54.68,10841.0
2025-01-16 14:20:00,54.69,54.7,54.64,54.64,12186.0,54.69,54.7,54.64,54.64,12186.0
2025-01-16 14:25:00,54.65,54.69,54.64,54.68,15862.0,54.65,54.69,54.64,54.68,15862.0
2025-01-16 14:30:00,54.68,54.68,54.64,54.66,12024.0,54.68,54.68,54.64,54.66,12024.0
2025-01-16 14:35:00,54.66,54.7,54.65,54.7,9577.0,54.66,54.7,54.65,54.7,9577.0
2025-01-16 14:40:00,54.69,54.69,54.67,54.67,8479.0,54.69,54.69,54.67,54.67,8479.0
2025-01-16 14:45:00,54.68,54.7,54.67,54.68,10455.0,54.68,54.7,54.67,54.68,10455.0
2025-01-16 14:50:00,54.68,54.71,54.66,54.69,8261.0,54.68,54.71,54.66,54.69,8261.0
2025-01-16 14:55:00,54.69,54.75,54.69,54.72,21193.0,54.69,54.75,54.69,54.72,21193.0
2025-01-16 15:00:00,54.71,54.72,54.68,54.7,10656.0,54.71,54.72,54.68,54.7,10656.0
2025-01-16 15:05:00,54.69,54.72,54.69,54.71,13329.0,54.69,54.72,54.69,54.71,13329.0
2025-01-16 15:10:00,54.71,54.72,54.69,54.7,17466.0,54.71,54.72,54.69,54.7,17466.0
2025-01-16 15:15:00,54.7,54.72,54.66,54.66,8704.0,54.7,54.72,54.66,54.66,8704.0
2025-01-16 15:20:00,54.66,54.68,54.64,54.65,20820.0,54.66,54.68,54.64,54.65,20820.0
2025-01-16 15:25:00,54.65,54.67,54.64,54.66,14514.0,54.65,54.67,54.64,54.66,14514.0
2025-01-16 15:30:00,54.66,54.69,54.65,54.65,27628.0,54.66,54.69,54.65,54.65,27628.0
2025-01-16 15:35:00,54.66,54.68,54.65,54.66,25154.0,54.66,54.68,54.65,54.66,25154.0
2025-01-16 15:40:00,54.66,54.7,54.65,54.68,30441.0,54.66,54.7,54.65,54.68,30441.0
2025-01-16 15:45:00,54.69,54.69,54.63,54.65,95716.0,54.69,54.69,54.63,54.65,95716.0
2025-01-16 15:50:00,54.65,54.67,54.59,54.61,103658.0,54.65,54.67,54.59,54.61,103658.0
2025-01-16 15:55:00,54.61,54.61,54.51,54.52,140622.0,54.61,54.61,54.51,54.52,140622.0
2025-01-17 09:30:00,54.87,54.87,54.65,54.72,39564.0,54.87,54.87,54.65,54.72,39564.0
2025-01-17 09:35:00,54.73,54.77,54.66,54.67,55631.0,54.73,54.77,54.66,54.67,55631.0
2025-01-17 09:40:00,54.68,54.8,54.68,54.78,278085.0,54.68,54.8,54.68,54.78,278085.0
2025-01-17 09:45:00,54.78,54.84,54.77,54.83,22517.0,54.78,54.84,54.77,54.83,22517.0
2025-01-17 09:50:00,54.84,54.92,54.83,54.9,74312.0,54.84,54.92,54.83,54.9,74312.0
2025-01-17 09:55:00,54.9,54.94,54.87,54.91,29528.0,54.9,54.94,54.87,54.91,29528.0
2025-01-17 10:00:00,54.91,55.1,54.89,55.09,71909.0,54.91,55.1,54.89,55.09,71909.0
2025-01-17 10:05:00,55.09,55.18,55.08,55.08,30619.0,55.09,55.18,55.08,55.08,30619.0
2025-01-17 10:10:00,55.07,55.18,55.06,55.1,21356.0,55.07,55.18,55.06,55.1,21356.0
2025-01-17 10:15:00,55.11,55.11,54.98,54.98,31851.0,55.11,55.11,54.98,54.98,31851.0
2025-01-17 10:20:00,54.98,55.0,54.91,54.95,93386.0,54.98,55.0,54.91,54.95,93386.0
2025-01-17 10:25:00,54.95,55.03,54.93,55.03,85438.0,54.95,55.03,54.93,55.03,85438.0
2025-01-17 10:30:00,55.03,55.04,54.95,54.96,109637.0,55.03,55.04,54.95,54.96,109637.0
2025-01-17 10:35:00,54.96,55.03,54.95,55.0,107953.0,54.96,55.03,54.95,55.0,107953.0
2025-01-17 10:40:00,55.01,55.01,54.92,54.96,41512.0,55.01,55.01,54.92,54.96,41512.0
2025-01-17 10:45:00,54.96,54.98,54.94,54.98,25637.0,54.96,54.98,54.94,54.98,25637.0
2025-01-17 10:50:00,54.98,54.99,54.95,54.98,46139.0,54.98,54.99,54.95,54.98,46139.0
2025-01-17 10:55:00,54.98,55.03,54.98,55.03,61999.0,54.98,55.03,54.98,55.03,61999.0
2025-01-17 11:00:00,55.03,55.03,54.96,54.98,17962.0,55.03,55.03,54.96,54.98,17962.0
2025-01-17 11:05:00,54.97,54.97,54.92,54.96,13410.0,54.97,54.97,54.92,54.96,13410.0
2025-01-17 11:10:00,54.95,54.99,54.93,54.98,16994.0,54.95,54.99,54.93,54.98,16994.0
2025-01-17 11:15:00,54.98,54.99,54.95,54.96,39324.0,54.98,54.99,54.95,54.96,39324.0
2025-01-17 11:20:00,54.96,55.02,54.96,55.02,17946.0,54.96,55.02,54.96,55.02,17946.0
2025-01-17 11:25:00,55.02,55.05,55.0,55.01,27334.0,55.02,55.05,55.0,55.01,27334.0
2025-01-17 11:30:00,55.01,55.02,54.99,55.01,91640.0,55.01,55.02,54.99,55.01,91640.0
2025-01-17 11:35:00,55.01,55.03,54.99,54.99,69608.0,55.01,55.03,54.99,54.99,69608.0
2025-01-17 11:40:00,55.0,55.02,54.98,55.02,18044.0,55.0,55.02,54.98,55.02,18044.0
2025-01-17 11:45:00,55.02,55.02,54.97,54.98,16918.0,55.02,55.02,54.97,54.98,16918.0
2025-01-17 11:50:00,54.99,55.0,54.95,54.95,18616.0,54.99,55.0,54.95,54.95,18616.0
2025-01-17 11:55:00,54.95,54.96,54.92,54.95,13208.0,54.95,54.96,54.92,54.95,13208.0
2025-01-17 12:00:00,54.95,54.97,54.94,54.94,18590.0,54.95,54.97,54.94,54.94,18590.0
2025-01-17 12:05:00,54.94,54.97,54.94,54.97,8793.0,54.94,54.97,54.94,54.97,8793.0
2025-01-17 12:10:00,54.97,54.99,54.94,54.98,16780.0,54.97,54.99,54.94,54.98,16780.0
2025-01-17 12:15:00,54.98,55.0,54.97,54.98,13975.0,54.98,55.0,54.97,54.98,13975.0
2025-01-17 12:20:00,54.98,54.99,54.96,54.98,6778.0,54.98,54.99,54.96,54.98,6778.0
2025-01-17 12:25:00,54.97,54.97,54.93,54.95,15818.0,54.97,54.97,54.93,54.95,15818.0
2025-01-17 12:30:00,54.95,54.95,54.94,54.95,19155.0,54.95,54.95,54.94,54.95,19155.0
2025-01-17 12:35:00,54.95,54.95,54.9,54.91,23447.0,54.95,54.95,54.9,54.91,23447.0
2025-01-17 12:40:00,54.92,54.92,54.88,54.9,16320.0,54.92,54.92,54.88,54.9,16320.0
2025-01-17 12:45:00,54.91,54.93,54.91,54.92,17174.0,54.91,54.93,54.91,54.92,17174.0
2025-01-17 12:50:00,54.92,54.94,54.91,54.92,22514.0,54.92,54.94,54.91,54.92,22514.0
2025-01-17 12:55:00,54.93,54.94,54.9,54.93,13543.0,54.93,54.94,54.9,54.93,13543.0
2025-01-17 13:00:00,54.93,54.93,54.9,54.92,24843.0,54.93,54.93,54.9,54.92,24843.0
2025-01-17 13:05:00,54.92,54.93,54.9,54.9,9400.0,54.92,54.93,54.9,54.9,9400.0
2025-01-17 13:10:00,54.9,54.91,54.89,54.9,8830.0,54.9,54.91,54.89,54.9,8830.0
2025-01-17 13:15:00,54.91,54.93,54.91,54.93,19182.0,54.91,54.93,54.91,54.93,19182.0
2025-01-17 13:20:00,54.93,54.96,54.93,54.94,20553.0,54.93,54.96,54.93,54.94,20553.0
2025-01-17 13:25:00,54.94,54.94,54.91,54.91,5966.0,54.94,54.94,54.91,54.91,5966.0
2025-01-17 13:30:00,54.91,54.94,54.9,54.91,14748.0,54.91,54.94,54.9,54.91,14748.0
2025-01-17 13:35:00,54.91,54.95,54.91,54.94,11691.0,54.91,54.95,54.91,54.94,11691.0
2025-01-17 13:40:00,54.95,54.95,54.92,54.94,19425.0,54.95,54.95,54.92,54.94,19425.0
2025-01-17 13:45:00,54.95,54.97,54.92,54.92,10781.0,54.95,54.97,54.92,54.92,10781.0
2025-01-17 13:50:00,54.93,54.93,54.92,54.93,7739.0,54.93,54.93,54.92,54.93,7739.0
2025-01-17 13:55:00,54.93,54.93,54.91,54.93,27357.0,54.93,54.93,54.91,54.93,27357.0
2025-01-17 14:00:00,54.93,54.95,54.92,54.94,6796.0,54.93,54.95,54.92,54.94,6796.0
2025-01-17 14:05:00,54.94,54.94,54.91,54.93,17332.0,54.94,54.94,54.91,54.93,17332.0
2025-01-17 14:10:00,54.93,54.94,54.92,54.94,24871.0,54.93,54.94,54.92,54.94,24871.0
2025-01-17 14:15:00,54.93,54.94,54.9,54.9,7029.0,54.93,54.94,54.9,54.9,7029.0
2025-01-17 14:20:00,54.9,54.95,54.9,54.94,12631.0,54.9,54.95,54.9,54.94,12631.0
2025-01-17 14:25:00,54.93,54.94,54.92,54.94,7698.0,54.93,54.94,54.92,54.94,7698.0
2025-01-17 14:30:00,54.94,54.94,54.92,54.94,14910.0,54.94,54.94,54.92,54.94,14910.0
2025-01-17 14:35:00,54.94,54.95,54.92,54.93,14086.0,54.94,54.95,54.92,54.93,14086.0
2025-01-17 14:40:00,54.93,54.94,54.92,54.93,12013.0,54.93,54.94,54.92,54.93,12013.0
2025-01-17 14:45:00,54.93,54.95,54.91,54.91,10961.0,54.93,54.95,54.91,54.91,10961.0
2025-01-17 14:50:00,54.91,54.92,54.9,54.9,25809.0,54.91,54.92,54.9,54.9,25809.0
2025-01-17 14:55:00,54.9,54.92,54.88,54.91,19242.0,54.9,54.92,54.88,54.91,19242.0
2025-01-17 15:00:00,54.91,54.91,54.86,54.87,27573.0,54.91,54.91,54.86,54.87,27573.0
2025-01-17 15:05:00,54.87,54.89,54.86,54.89,29341.0,54.87,54.89,54.86,54.89,29341.0
2025-01-17 15:10:00,54.89,54.91,54.87,54.88,19179.0,54.89,54.91,54.87,54.88,19179.0
2025-01-17 15:15:00,54.88,54.88,54.87,54.88,17056.0,54.88,54.88,54.87,54.88,17056.0
2025-01-17 15:20:00,54.89,54.9,54.89,54.9,18644.0,54.89,54.9,54.89,54.9,18644.0
2025-01-17 15:25:00,54.9,54.9,54.86,54.87,33693.0,54.9,54.9,54.86,54.87,33693.0
2025-01-17 15:30:00,54.87,54.89,54.86,54.88,45641.0,54.87,54.89,54.86,54.88,45641.0
2025-01-17 15:35:00,54.88,54.88,54.87,54.88,33676.0,54.88,54.88,54.87,54.88,33676.0
2025-01-17 15:40:00,54.88,54.88,54.85,54.87,49774.0,54.88,54.88,54.85,54.87,49774.0
2025-01-17 15:45:00,54.87,54.89,54.85,54.88,51866.0,54.87,54.89,54.85,54.88,51866.0
2025-01-17 15:50:00,54.87,54.88,54.84,54.88,66299.0,54.87,54.88,54.84,54.88,66299.0
2025-01-17 15:55:00,54.88,54.88,54.81,54.84,248001.0,54.88,54.88,54.81,54.84,248001.0
2025-01-21 09:30:00,55.34,55.35,55.27,55.28,63270.0,55.34,55.35,55.27,55.28,63270.0
2025-01-21 09:35:00,55.27,55.3,55.21,55.22,63122.0,55.27,55.3,55.21,55.22,63122.0
2025-01-21 09:40:00,55.22,55.24,55.19,55.21,35553.0,55.22,55.24,55.19,55.21,35553.0
2025-01-21 09:45:00,55.22,55.31,55.21,55.26,47262.0,55.22,55.31,55.21,55.26,47262.0
2025-01-21 09:50:00,55.26,55.29,55.19,55.2,66096.0,55.26,55.29,55.19,55.2,66096.0
2025-01-21 09:55:00,55.21,55.26,55.2,55.25,22566.0,55.21,55.26,55.2,55.25,22566.0
2025-01-21 10:00:00,55.23,55.27,55.21,55.24,77042.0,55.23,55.27,55.21,55.24,77042.0
2025-01-21 10:05:00,55.23,55.28,55.2,55.26,27526.0,55.23,55.28,55.2,55.26,27526.0
2025-01-21 10:10:00,55.26,55.26,55.16,55.2,46953.0,55.26,55.26,55.16,55.2,46953.0
2025-01-21 10:15:00,55.21,55.27,55.2,55.26,23827.0,55.21,55.27,55.2,55.26,23827.0
2025-01-21 10:20:00,55.26,55.33,55.25,55.3,38422.0,55.26,55.33,55.25,55.3,38422.0
2025-01-21 10:25:00,55.3,55.34,55.29,55.32,12810.0,55.3,55.34,55.29,55.32,12810.0
2025-01-21 10:30:00,55.31,55.32,55.29,55.29,15829.0,55.31,55.32,55.29,55.29,15829.0
2025-01-21 10:35:00,55.3,55.34,55.29,55.34,16076.0,55.3,55.34,55.29,55.34,16076.0
2025-01-21 10:40:00,55.34,55.37,55.31,55.32,202081.0,55.34,55.37,55.31,55.32,202081.0
2025-01-21 10:45:00,55.32,55.36,55.31,55.34,31449.0,55.32,55.36,55.31,55.34,31449.0
2025-01-21 10:50:00,55.35,55.36,55.31,55.35,43688.0,55.35,55.36,55.31,55.35,43688.0
2025-01-21 10:55:00,55.35,55.35,55.3,55.32,50242.0,55.35,55.35,55.3,55.32,50242.0
2025-01-21 11:00:00,55.32,55.33,55.29,55.33,16487.0,55.32,55.33,55.29,55.33,16487.0
2025-01-21 11:05:00,55.34,55.4,55.34,55.39,15348.0,55.34,55.4,55.34,55.39,15348.0
2025-01-21 11:10:00,55.39,55.44,55.38,55.44,23945.0,55.39,55.44,55.38,55.44,23945.0
2025-01-21 11:15:00,55.44,55.44,55.42,55.42,10422.0,55.44,55.44,55.42,55.42,10422.0
2025-01-21 11:20:00,55.43,55.43,55.4,55.43,21351.0,55.43,55.43,55.4,55.43,21351.0
2025-01-21 11:25:00,55.44,55.48,55.43,55.47,37900.0,55.44,55.48,55.43,55.47,37900.0
2025-01-21 11:30:00,55.47,55.5,55.39,55.44,764580.0,55.47,55.5,55.39,55.44,764580.0
2025-01-21 11:35:00,55.44,55.46,55.4,55.44,13418.0,55.44,55.46,55.4,55.44,13418.0
2025-01-21 11:40:00,55.44,55.48,55.43,55.46,26832.0,55.44,55.48,55.43,55.46,26832.0
2025-01-21 11:45:00,55.46,55.52,55.45,55.52,8968.0,55.46,55.52,55.45,55.52,8968.0
2025-01-21 11:50:00,55.52,55.57,55.51,55.57,25468.0,55.52,55.57,55.51,55.57,25468.0
2025-01-21 11:55:00,55.56,55.6,55.56,55.59,16016.0,55.56,55.6,55.56,55.59,16016.0
2025-01-21 12:00:00,55.59,55.6,55.57,55.59,43336.0,55.59,55.6,55.57,55.59,43336.0
2025-01-21 12:05:00,55.59,55.61,55.58,55.6,26360.0,55.59,55.61,55.58,55.6,26360.0
2025-01-21 12:10:00,55.6,55.61,55.59,55.6,124630.0,55.6,55.61,55.59,55.6,124630.0
2025-01-21 12:15:00,55.6,55.61,55.58,55.6,14602.0,55.6,55.61,55.58,55.6,14602.0
2025-01-21 12:20:00,55.61,55.64,55.61,55.64,40936.0,55.61,55.64,55.61,55.64,40936.0
2025-01-21 12:25:00,55.64,55.7,55.64,55.69,13025.0,55.64,55.7,55.64,55.69,13025.0
2025-01-21 12:30:00,55.69,55.7,55.67,55.7,21276.0,55.69,55.7,55.67,55.7,21276.0
2025-01-21 12:35:00,55.7,55.71,55.68,55.69,12407.0,55.7,55.71,55.68,55.69,12407.0
2025-01-21 12:40:00,55.7,55.72,55.69,55.71,18889.0,55.7,55.72,55.69,55.71,18889.0
2025-01-21 12:45:00,55.72,55.74,55.71,55.73,17964.0,55.72,55.74,55.71,55.73,17964.0
2025-01-21 12:50:00,55.72,55.73,55.68,55.69,39541.0,55.72,55.73,55.68,55.69,39541.0
2025-01-21 12:55:00,55.68,55.73,55.68,55.7,14489.0,55.68,55.73,55.68,55.7,14489.0
2025-01-21 13:00:00,55.71,55.71,55.69,55.71,41867.0,55.71,55.71,55.69,55.71,41867.0
2025-01-21 13:05:00,55.71,55.73,55.71,55.72,23647.0,55.71,55.73,55.71,55.72,23647.0
2025-01-21 13:10:00,55.72,55.75,55.72,55.74,10709.0,55.72,55.75,55.72,55.74,10709.0
2025-01-21 13:15:00,55.74,55.76,55.73,55.74,15869.0,55.74,55.76,55.73,55.74,15869.0
2025-01-21 13:20:00,55.74,55.76,55.74,55.76,13720.0,55.74,55.76,55.74,55.76,13720.0
2025-01-21 13:25:00,55.77,55.77,55.75,55.77,16037.0,55.77,55.77,55.75,55.77,16037.0
2025-01-21 13:30:00,55.77,55.78,55.75,55.76,35190.0,55.77,55.78,55.75,55.76,35190.0
2025-01-21 13:35:00,55.76,55.77,55.74,55.75,28177.0,55.76,55.77,55.74,55.75,28177.0
2025-01-21 13:40:00,55.75,55.76,55.74,55.74,35527.0,55.75,55.76,55.74,55.74,35527.0
2025-01-21 13:45:00,55.74,55.74,55.73,55.74,11512.0,55.74,55.74,55.73,55.74,11512.0
2025-01-21 13:50:00,55.74,55.76,55.73,55.75,23107.0,55.74,55.76,55.73,55.75,23107.0
2025-01-21 13:55:00,55.75,55.76,55.75,55.76,7634.0,55.75,55.76,55.75,55.76,7634.0
2025-01-21 14:00:00,55.76,55.78,55.75,55.77,52332.0,55.76,55.78,55.75,55.77,52332.0
2025-01-21 14:05:00,55.77,55.77,55.75,55.77,11970.0,55.77,55.77,55.75,55.77,11970.0
2025-01-21 14:10:00,55.77,55.78,55.75,55.76,26431.0,55.77,55.78,55.75,55.76,26431.0
2025-01-21 14:15:00,55.76,55.76,55.71,55.71,14306.0,55.76,55.76,55.71,55.71,14306.0
2025-01-21 14:20:00,55.71,55.72,55.64,55.67,72579.0,55.71,55.72,55.64,55.67,72579.0
2025-01-21 14:25:00,55.67,55.67,55.64,55.65,40775.0,55.67,55.67,55.64,55.65,40775.0
2025-01-21 14:30:00,55.64,55.64,55.62,55.63,35677.0,55.64,55.64,55.62,55.63,35677.0
2025-01-21 14:35:00,55.63,55.63,55.6,55.62,65221.0,55.63,55.63,55.6,55.62,65221.0
2025-01-21 14:40:00,55.62,55.64,55.61,55.63,17127.0,55.62,55.64,55.61,55.63,17127.0
2025-01-21 14:45:00,55.63,55.64,55.62,55.64,42825.0,55.63,55.64,55.62,55.64,42825.0
2025-01-21 14:50:00,55.64,55.64,55.61,55.62,18228.0,55.64,55.64,55.61,55.62,18228.0
2025-01-21 14:55:00,55.63,55.65,55.62,55.64,22237.0,55.63,55.65,55.62,55.64,22237.0
2025-01-21 15:00:00,55.64,55.66,55.63,55.66,20820.0,55.64,55.66,55.63,55.66,20820.0
2025-01-21 15:05:00,55.66,55.7,55.66,55.7,9532.0,55.66,55.7,55.66,55.7,9532.0
2025-01-21 15:10:00,55.7,55.72,55.69,55.72,25873.0,55.7,55.72,55.69,55.72,25873.0
2025-01-21 15:15:00,55.72,55.75,55.71,55.75,16538.0,55.72,55.75,55.71,55.75,16538.0
2025-01-21 15:20:00,55.75,55.75,55.71,55.73,39538.0,55.75,55.75,55.71,55.73,39538.0
2025-01-21 15:25:00,55.73,55.75,55.72,55.75,12504.0,55.73,55.75,55.72,55.75,12504.0
2025-01-21 15:30:00,55.75,55.75,55.69,55.71,46136.0,55.75,55.75,55.69,55.71,46136.0
2025-01-21 15:35:00,55.7,55.72,55.68,55.72,44633.0,55.7,55.72,55.68,55.72,44633.0
2025-01-21 15:40:00,55.72,55.73,55.69,55.72,43944.0,55.72,55.73,55.69,55.72,43944.0
2025-01-21 15:45:00,55.72,55.72,55.66,55.66,59529.0,55.72,55.72,55.66,55.66,59529.0
2025-01-21 15:50:00,55.66,55.68,55.64,55.66,137844.0,55.66,55.68,55.64,55.66,137844.0
2025-01-21 15:55:00,55.66,55.7,55.64,55.7,274968.0,55.66,55.7,55.64,55.7,274968.0
2025-01-22 09:30:00,56.28,56.28,56.18,56.19,47223.0,56.28,56.28,56.18,56.19,47223.0
2025-01-22 09:35:00,56.19,56.19,56.12,56.16,52582.0,56.19,56.19,56.12,56.16,52582.0
2025-01-22 09:40:00,56.16,56.19,56.15,56.18,33709.0,56.16,56.19,56.15,56.18,33709.0
2025-01-22 09:45:00,56.19,56.28,56.19,56.28,47753.0,56.19,56.28,56.19,56.28,47753.0
2025-01-22 09:50:00,56.27,56.31,56.24,56.29,42437.0,56.27,56.31,56.24,56.29,42437.0
2025-01-22 09:55:00,56.29,56.31,56.25,56.26,29305.0,56.29,56.31,56.25,56.26,29305.0
2025-01-22 10:00:00,56.25,56.26,56.18,56.22,56564.0,56.25,56.26,56.18,56.22,56564.0
2025-01-22 10:05:00,56.22,56.28,56.21,56.28,32657.0,56.22,56.28,56.21,56.28,32657.0
2025-01-22 10:10:00,56.27,56.31,56.26,56.3,18810.0,56.27,56.31,56.26,56.3,18810.0
2025-01-22 10:15:00,56.3,56.33,56.29,56.32,27180.0,56.3,56.33,56.29,56.32,27180.0
2025-01-22 10:20:00,56.32,56.32,56.3,56.31,40919.0,56.32,56.32,56.3,56.31,40919.0
2025-01-22 10:25:00,56.31,56.33,56.29,56.29,53421.0,56.31,56.33,56.29,56.29,53421.0
2025-01-22 10:30:00,56.28,56.33,56.28,56.32,42094.0,56.28,56.33,56.28,56.32,42094.0
2025-01-22 10:35:00,56.33,56.33,56.29,56.3,45643.0,56.33,56.33,56.29,56.3,45643.0
2025-01-22 10:40:00,56.3,56.32,56.28,56.29,42960.0,56.3,56.32,56.28,56.29,42960.0
2025-01-22 10:45:00,56.29,56.31,56.25,56.31,39548.0,56.29,56.31,56.25,56.31,39548.0
2025-01-22 10:50:00,56.31,56.31,56.27,56.28,49810.0,56.31,56.31,56.27,56.28,49810.0
2025-01-22 10:55:00,56.28,56.3,56.25,56.28,44233.0,56.28,56.3,56.25,56.28,44233.0
2025-01-22 11:00:00,56.29,56.3,56.27,56.29,35105.0,56.29,56.3,56.27,56.29,35105.0
2025-01-22 11:05:00,56.29,56.33,56.29,56.3,40267.0,56.29,56.33,56.29,56.3,40267.0
2025-01-22 11:10:00,56.3,56.3,56.26,56.26,30314.0,56.3,56.3,56.26,56.26,30314.0
2025-01-22 11:15:00,56.26,56.28,56.25,56.28,35117.0,56.26,56.28,56.25,56.28,35117.0
2025-01-22 11:20:00,56.26,56.27,56.24,56.27,25800.0,56.26,56.27,56.24,56.27,25800.0
2025-01-22 11:25:00,56.27,56.29,56.21,56.26,121716.0,56.27,56.29,56.21,56.26,121716.0
2025-01-22 11:30:00,56.26,56.29,56.26,56.27,30565.0,56.26,56.29,56.26,56.27,30565.0
2025-01-22 11:35:00,56.27,56.31,56.26,56.31,37407.0,56.27,56.31,56.26,56.31,37407.0
2025-01-22 11:40:00,56.31,56.31,56.27,56.28,55941.0,56.31,56.31,56.27,56.28,55941.0
2025-01-22 11:45:00,56.28,56.29,56.26,56.28,31594.0,56.28,56.29,56.26,56.28,31594.0
2025-01-22 11:50:00,56.29,56.32,56.28,56.31,40197.0,56.29,56.32,56.28,56.31,40197.0
2025-01-22 11:55:00,56.3,56.31,56.29,56.29,39138.0,56.3,56.31,56.29,56.29,39138.0
2025-01-22 12:00:00,56.3,56.3,56.28,56.3,14682.0,56.3,56.3,56.28,56.3,14682.0
2025-01-22 12:05:00,56.3,56.31,56.29,56.3,17035.0,56.3,56.31,56.29,56.3,17035.0
2025-01-22 12:10:00,56.3,56.31,56.27,56.27,9320.0,56.3,56.31,56.27,56.27,9320.0
2025-01-22 12:15:00,56.28,56.29,56.27,56.29,8105.0,56.28,56.29,56.27,56.29,8105.0
2025-01-22 12:20:00,56.29,56.3,56.26,56.27,15685.0,56.29,56.3,56.26,56.27,15685.0
2025-01-22 12:25:00,56.28,56.29,56.27,56.29,6410.0,56.28,56.29,56.27,56.29,6410.0
2025-01-22 12:30:00,56.29,56.29,56.26,56.27,17732.0,56.29,56.29,56.26,56.27,17732.0
2025-01-22 12:35:00,56.28,56.28,56.26,56.28,6647.0,56.28,56.28,56.26,56.28,6647.0
2025-01-22 12:40:00,56.28,56.29,56.24,56.25,13409.0,56.28,56.29,56.24,56.25,13409.0
2025-01-22 12:45:00,56.25,56.26,56.24,56.24,9089.0,56.25,56.26,56.24,56.24,9089.0
2025-01-22 12:50:00,56.25,56.27,56.25,56.27,7845.0,56.25,56.27,56.25,56.27,7845.0
2025-01-22 12:55:00,56.26,56.27,56.24,56.25,7911.0,56.26,56.27,56.24,56.25,7911.0
2025-01-22 13:00:00,56.24,56.26,56.23,56.24,27316.0,56.24,56.26,56.23,56.24,27316.0
2025-01-22 13:05:00,56.25,56.26,56.24,56.26,7361.0,56.25,56.26,56.24,56.26,7361.0
2025-01-22 13:10:00,56.26,56.27,56.24,56.25,31503.0,56.26,56.27,56.24,56.25,31503.0
2025-01-22 13:15:00,56.25,56.26,56.24,56.25,12444.0,56.25,56.26,56.24,56.25,12444.0
2025-01-22 13:20:00,56.25,56.29,56.24,56.27,14145.0,56.25,56.29,56.24,56.27,14145.0
2025-01-22 13:25:00,56.26,56.26,56.21,56.22,178760.0,56.26,56.26,56.21,56.22,178760.0
2025-01-22 13:30:00,56.22,56.25,56.21,56.25,9136.0,56.22,56.25,56.21,56.25,9136.0
2025-01-22 13:35:00,56.25,56.28,56.24,56.28,15004.0,56.25,56.28,56.24,56.28,15004.0
2025-01-22 13:40:00,56.28,56.3,56.27,56.3,5064.0,56.28,56.3,56.27,56.3,5064.0
2025-01-22 13:45:00,56.3,56.31,56.27,56.3,131394.0,56.3,56.31,56.27,56.3,131394.0
2025-01-22 13:50:00,56.3,56.3,56.25,56.27,88957.0,56.3,56.3,56.25,56.27,88957.0
2025-01-22 13:55:00,56.27,56.27,56.22,56.23,8473.0,56.27,56.27,56.22,56.23,8473.0
2025-01-22 14:00:00,56.23,56.24,56.22,56.23,5921.0,56.23,56.24,56.22,56.23,5921.0
2025-01-22 14:05:00,56.23,56.25,56.22,56.23,17137.0,56.23,56.25,56.22,56.23,17137.0
2025-01-22 14:10:00,56.24,56.25,56.23,56.24,8398.0,56.24,56.25,56.23,56.24,8398.0
2025-01-22 14:15:00,56.23,56.26,56.23,56.25,10141.0,56.23,56.26,56.23,56.25,10141.0
2025-01-22 14:20:00,56.25,56.26,56.22,56.23,143400.0,56.25,56.26,56.22,56.23,143400.0
2025-01-22 14:25:00,56.23,56.24,56.21,56.22,11330.0,56.23,56.24,56.21,56.22,11330.0
2025-01-22 14:30:00,56.23,56.23,56.21,56.22,13230.0,56.23,56.23,56.21,56.22,13230.0
2025-01-22 14:35:00,56.22,56.23,56.2,56.23,10221.0,56.22,56.23,56.2,56.23,10221.0
2025-01-22 14:40:00,56.22,56.24,56.22,56.23,7722.0,56.22,56.24,56.22,56.23,7722.0
2025-01-22 14:45:00,56.24,56.25,56.23,56.24,13660.0,56.24,56.25,56.23,56.24,13660.0
2025-01-22 14:50:00,56.24,56.24,56.22,56.23,15184.0,56.24,56.24,56.22,56.23,15184.0
2025-01-22 14:55:00,56.23,56.24,56.22,56.23,14668.0,56.23,56.24,56.22,56.23,14668.0
2025-01-22 15:00:00,56.23,56.23,56.2,56.21,8887.0,56.23,56.23,56.2,56.21,8887.0
2025-01-22 15:05:00,56.21,56.23,56.2,56.23,15124.0,56.21,56.23,56.2,56.23,15124.0
2025-01-22 15:10:00,56.23,56.23,56.2,56.22,14442.0,56.23,56.23,56.2,56.22,14442.0
2025-01-22 15:15:00,56.22,56.22,56.21,56.22,2097.0,56.22,56.22,56.21,56.22,2097.0
2025-01-22 15:20:00,56.22,56.22,56.2,56.22,17686.0,56.22,56.22,56.2,56.22,17686.0
2025-01-22 15:25:00,56.22,56.22,56.17,56.18,13017.0,56.22,56.22,56.17,56.18,13017.0
2025-01-22 15:30:00,56.18,56.19,56.16,56.16,39970.0,56.18,56.19,56.16,56.16,39970.0
2025-01-22 15:35:00,56.16,56.18,56.15,56.16,30996.0,56.16,56.18,56.15,56.16,30996.0
2025-01-22 15:40:00,56.16,56.16,56.12,56.14,40349.0,56.16,56.16,56.12,56.14,40349.0
2025-01-22 15:45:00,56.14,56.14,56.1,56.11,47820.0,56.14,56.14,56.1,56.11,47820.0
2025-01-22 15:50:00,56.1,56.11,56.02,56.07,156881.0,56.1,56.11,56.02,56.07,156881.0
2025-01-22 15:55:00,56.06,56.11,56.06,56.1,97753.0,56.06,56.11,56.06,56.1,97753.0
2025-01-23 09:30:00,55.54,55.54,55.36,55.39,82411.0,55.54,55.54,55.36,55.39,82411.0
2025-01-23 09:35:00,55.38,55.4,55.34,55.39,52144.0,55.38,55.4,55.34,55.39,52144.0
2025-01-23 09:40:00,55.39,55.41,55.33,55.36,15651.0,55.39,55.41,55.33,55.36,15651.0
2025-01-23 09:45:00,55.35,55.4,55.35,55.39,26099.0,55.35,55.4,55.35,55.39,26099.0
2025-01-23 09:50:00,55.38,55.41,55.37,55.4,8115.0,55.38,55.41,55.37,55.4,8115.0
2025-01-23 09:55:00,55.41,55.41,55.39,55.41,15013.0,55.41,55.41,55.39,55.41,15013.0
2025-01-23 10:00:00,55.41,55.42,55.36,55.4,3807.0,55.41,55.42,55.36,55.4,3807.0
2025-01-23 10:05:00,55.38,55.4,55.36,55.38,10215.0,55.38,55.4,55.36,55.38,10215.0
2025-01-23 10:10:00,55.37,55.41,55.36,55.4,9278.0,55.37,55.41,55.36,55.4,9278.0
2025-01-23 10:15:00,55.41,55.42,55.38,55.39,34054.0,55.41,55.42,55.38,55.39,34054.0
2025-01-23 10:20:00,55.39,55.41,55.39,55.4,25100.0,55.39,55.41,55.39,55.4,25100.0
2025-01-23 10:25:00,55.4,55.42,55.37,55.41,28504.0,55.4,55.42,55.37,55.41,28504.0
2025-01-23 10:30:00,55.41,55.44,55.39,55.44,15782.0,55.41,55.44,55.39,55.44,15782.0
2025-01-23 10:35:00,55.44,55.5,55.42,55.49,60694.0,55.44,55.5,55.42,55.49,60694.0
2025-01-23 10:40:00,55.48,55.49,55.47,55.49,36409.0,55.48,55.49,55.47,55.49,36409.0
2025-01-23 10:45:00,55.49,55.51,55.48,55.5,48430.0,55.49,55.51,55.48,55.5,48430.0
2025-01-23 10:50:00,55.49,55.5,55.48,55.48,11257.0,55.49,55.5,55.48,55.48,11257.0
2025-01-23 10:55:00,55.48,55.5,55.48,55.5,9252.0,55.48,55.5,55.48,55.5,9252.0
2025-01-23 11:00:00,55.5,55.53,55.48,55.51,21832.0,55.5,55.53,55.48,55.51,21832.0
2025-01-23 11:05:00,55.5,55.54,55.48,55.5,19159.0,55.5,55.54,55.48,55.5,19159.0
2025-01-23 11:10:00,55.5,55.54,55.37,55.51,124589.0,55.5,55.54,55.37,55.51,124589.0
2025-01-23 11:15:00,55.51,55.54,55.51,55.54,9799.0,55.51,55.54,55.51,55.54,9799.0
2025-01-23 11:20:00,55.55,55.63,55.55,55.62,22904.0,55.55,55.63,55.55,55.62,22904.0
2025-01-23 11:25:00,55.61,55.62,55.54,55.6,48012.0,55.61,55.62,55.54,55.6,48012.0
2025-01-23 11:30:00,55.61,55.68,55.61,55.64,22811.0,55.61,55.68,55.61,55.64,22811.0
2025-01-23 11:35:00,55.64,55.66,55.62,55.64,14501.0,55.64,55.66,55.62,55.64,14501.0
2025-01-23 11:40:00,55.63,55.7,55.59,55.7,28280.0,55.63,55.7,55.59,55.7,28280.0
2025-01-23 11:45:00,55.71,55.79,55.71,55.73,25618.0,55.71,55.79,55.71,55.73,25618.0
2025-01-23 11:50:00,55.73,55.74,55.63,55.66,15852.0,55.73,55.74,55.63,55.66,15852.0
2025-01-23 11:55:00,55.67,55.67,55.62,55.64,4327.0,55.67,55.67,55.62,55.64,4327.0
2025-01-23 12:00:00,55.64,55.64,55.6,55.62,11221.0,55.64,55.64,55.6,55.62,11221.0
2025-01-23 12:05:00,55.62,55.65,55.61,55.63,6703.0,55.62,55.65,55.61,55.63,6703.0
2025-01-23 12:10:00,55.63,55.65,55.63,55.65,8579.0,55.63,55.65,55.63,55.65,8579.0
2025-01-23 12:15:00,55.65,55.65,55.61,55.61,8574.0,55.65,55.65,55.61,55.61,8574.0
2025-01-23 12:20:00,55.6,55.6,55.58,55.6,6971.0,55.6,55.6,55.58,55.6,6971.0
2025-01-23 12:25:00,55.59,55.6,55.58,55.6,5207.0,55.59,55.6,55.58,55.6,5207.0
2025-01-23 12:30:00,55.6,55.61,55.58,55.61,11344.0,55.6,55.61,55.58,55.61,11344.0
2025-01-23 12:35:00,55.6,55.62,55.59,55.6,9482.0,55.6,55.62,55.59,55.6,9482.0
2025-01-23 12:40:00,55.6,55.65,55.6,55.64,6593.0,55.6,55.65,55.6,55.64,6593.0
2025-01-23 12:45:00,55.64,55.67,55.64,55.66,3400.0,55.64,55.67,55.64,55.66,3400.0
2025-01-23 12:50:00,55.66,55.7,55.66,55.68,7739.0,55.66,55.7,55.66,55.68,7739.0
2025-01-23 12:55:00,55.68,55.75,55.67,55.69,13798.0,55.68,55.75,55.67,55.69,13798.0
2025-01-23 13:00:00,55.7,55.7,55.68,55.7,4689.0,55.7,55.7,55.68,55.7,4689.0
2025-01-23 13:05:00,55.7,55.71,55.69,55.7,17327.0,55.7,55.71,55.69,55.7,17327.0
2025-01-23 13:10:00,55.7,55.75,55.7,55.73,17987.0,55.7,55.75,55.7,55.73,17987.0
2025-01-23 13:15:00,55.73,55.74,55.7,55.71,3161.0,55.73,55.74,55.7,55.71,3161.0
2025-01-23 13:20:00,55.7,55.72,55.69,55.71,3815.0,55.7,55.72,55.69,55.71,3815.0
2025-01-23 13:25:00,55.7,55.71,55.67,55.69,9706.0,55.7,55.71,55.67,55.69,9706.0
2025-01-23 13:30:00,55.69,55.71,55.68,55.7,3628.0,55.69,55.71,55.68,55.7,3628.0
2025-01-23 13:35:00,55.7,55.73,55.68,55.73,7523.0,55.7,55.73,55.68,55.73,7523.0
2025-01-23 13:40:00,55.72,55.72,55.68,55.69,7940.0,55.72,55.72,55.68,55.69,7940.0
2025-01-23 13:45:00,55.69,55.69,55.66,55.66,7350.0,55.69,55.69,55.66,55.66,7350.0
2025-01-23 13:50:00,55.66,55.68,55.65,55.68,10730.0,55.66,55.68,55.65,55.68,10730.0
2025-01-23 13:55:00,55.68,55.68,55.65,55.66,3400.0,55.68,55.68,55.65,55.66,3400.0
2025-01-23 14:00:00,55.65,55.66,55.63,55.64,16181.0,55.65,55.66,55.63,55.64,16181.0
2025-01-23 14:05:00,55.63,55.64,55.63,55.64,3501.0,55.63,55.64,55.63,55.64,3501.0
2025-01-23 14:10:00,55.63,55.64,55.61,55.62,6526.0,55.63,55.64,55.61,55.62,6526.0
2025-01-23 14:15:00,55.62,55.64,55.62,55.62,11634.0,55.62,55.64,55.62,55.62,11634.0
2025-01-23 14:20:00,55.62,55.63,55.61,55.62,2365.0,55.62,55.63,55.61,55.62,2365.0
2025-01-23 14:25:00,55.63,55.65,55.61,55.63,13184.0,55.63,55.65,55.61,55.63,13184.0
2025-01-23 14:30:00,55.63,55.66,55.62,55.64,9541.0,55.63,55.66,55.62,55.64,9541.0
2025-01-23 14:35:00,55.65,55.65,55.62,55.63,3914.0,55.65,55.65,55.62,55.63,3914.0
2025-01-23 14:40:00,55.63,55.65,55.62,55.64,7730.0,55.63,55.65,55.62,55.64,7730.0
2025-01-23 14:45:00,55.64,55.64,55.63,55.63,6315.0,55.64,55.64,55.63,55.63,6315.0
2025-01-23 14:50:00,55.63,55.64,55.62,55.63,3390.0,55.63,55.64,55.62,55.63,3390.0
2025-01-23 14:55:00,55.63,55.63,55.6,55.61,17017.0,55.63,55.63,55.6,55.61,17017.0
2025-01-23 15:00:00,55.61,55.61,55.57,55.61,13089.0,55.61,55.61,55.57,55.61,13089.0
2025-01-23 15:05:00,55.61,55.62,55.6,55.61,3853.0,55.61,55.62,55.6,55.61,3853.0
2025-01-23 15:10:00,55.61,55.66,55.6,55.64,21971.0,55.61,55.66,55.6,55.64,21971.0
2025-01-23 15:15:00,55.65,55.67,55.64,55.65,7852.0,55.65,55.67,55.64,55.65,7852.0
2025-01-23 15:20:00,55.66,55.67,55.65,55.66,9932.0,55.66,55.67,55.65,55.66,9932.0
2025-01-23 15:25:00,55.66,55.66,55.64,55.64,3293.0,55.66,55.66,55.64,55.64,3293.0
2025-01-23 15:30:00,55.64,55.65,55.62,55.64,31809.0,55.64,55.65,55.62,55.64,31809.0
2025-01-23 15:35:00,55.63,55.66,55.63,55.64,8809.0,55.63,55.66,55.63,55.64,8809.0
2025-01-23 15:40:00,55.64,55.64,55.61,55.62,15539.0,55.64,55.64,55.61,55.62,15539.0
2025-01-23 15:45:00,55.63,55.63,55.61,55.61,26741.0,55.63,55.63,55.61,55.61,26741.0
2025-01-23 15:50:00,55.61,55.65,55.6,55.64,85914.0,55.61,55.65,55.6,55.64,85914.0
2025-01-23 15:55:00,55.65,55.69,55.63,55.69,100180.0,55.65,55.69,55.63,55.69,100180.0
2025-01-24 09:30:00,55.92,55.98,55.88,55.91,38342.0,55.92,55.98,55.88,55.91,38342.0
2025-01-24 09:35:00,55.91,55.92,55.81,55.85,36099.0,55.91,55.92,55.81,55.85,36099.0
2025-01-24 09:40:00,55.85,55.87,55.83,55.84,18061.0,55.85,55.87,55.83,55.84,18061.0
2025-01-24 09:45:00,55.86,55.98,55.85,55.93,56787.0,55.86,55.98,55.85,55.93,56787.0
2025-01-24 09:50:00,55.93,55.94,55.89,55.9,25883.0,55.93,55.94,55.89,55.9,25883.0
2025-01-24 09:55:00,55.9,55.91,55.87,55.91,37498.0,55.9,55.91,55.87,55.91,37498.0
2025-01-24 10:00:00,55.9,55.9,55.86,55.9,17504.0,55.9,55.9,55.86,55.9,17504.0
2025-01-24 10:05:00,55.9,56.03,55.89,56.03,50840.0,55.9,56.03,55.89,56.03,50840.0
2025-01-24 10:10:00,56.03,56.03,55.95,55.96,16135.0,56.03,56.03,55.95,55.96,16135.0
2025-01-24 10:15:00,55.95,55.98,55.92,55.93,135967.0,55.95,55.98,55.92,55.93,135967.0
2025-01-24 10:20:00,55.93,55.99,55.93,55.98,12290.0,55.93,55.99,55.93,55.98,12290.0
2025-01-24 10:25:00,55.98,55.99,55.92,55.93,15288.0,55.98,55.99,55.92,55.93,15288.0
2025-01-24 10:30:00,55.93,55.97,55.92,55.97,22493.0,55.93,55.97,55.92,55.97,22493.0
2025-01-24 10:35:00,55.96,55.98,55.91,55.91,12179.0,55.96,55.98,55.91,55.91,12179.0
2025-01-24 10:40:00,55.92,55.95,55.92,55.93,4003.0,55.92,55.95,55.92,55.93,4003.0
2025-01-24 10:45:00,55.93,55.99,55.91,55.99,18141.0,55.93,55.99,55.91,55.99,18141.0
2025-01-24 10:50:00,55.98,56.06,55.98,56.05,21881.0,55.98,56.06,55.98,56.05,21881.0
2025-01-24 10:55:00,56.04,56.1,56.03,56.09,13040.0,56.04,56.1,56.03,56.09,13040.0
2025-01-24 11:00:00,56.08,56.09,56.03,56.04,34355.0,56.08,56.09,56.03,56.04,34355.0
2025-01-24 11:05:00,56.04,56.08,56.01,56.08,17283.0,56.04,56.08,56.01,56.08,17283.0
2025-01-24 11:10:00,56.08,56.1,56.07,56.09,20974.0,56.08,56.1,56.07,56.09,20974.0
2025-01-24 11:15:00,56.09,56.1,56.04,56.06,10186.0,56.09,56.1,56.04,56.06,10186.0
2025-01-24 11:20:00,56.07,56.12,56.07,56.12,18535.0,56.07,56.12,56.07,56.12,18535.0
2025-01-24 11:25:00,56.11,56.11,56.09,56.11,8456.0,56.11,56.11,56.09,56.11,8456.0
2025-01-24 11:30:00,56.11,56.14,56.11,56.12,14024.0,56.11,56.14,56.11,56.12,14024.0
2025-01-24 11:35:00,56.11,56.16,56.1,56.15,13353.0,56.11,56.16,56.1,56.15,13353.0
2025-01-24 11:40:00,56.15,56.17,56.13,56.13,6102.0,56.15,56.17,56.13,56.13,6102.0
2025-01-24 11:45:00,56.13,56.14,56.1,56.11,17152.0,56.13,56.14,56.1,56.11,17152.0
2025-01-24 11:50:00,56.11,56.12,56.05,56.08,26647.0,56.11,56.12,56.05,56.08,26647.0
2025-01-24 11:55:00,56.09,56.09,56.02,56.03,21290.0,56.09,56.09,56.02,56.03,21290.0
2025-01-24 12:00:00,56.03,56.06,56.02,56.04,34469.0,56.03,56.06,56.02,56.04,34469.0
2025-01-24 12:05:00,56.05,56.08,56.05,56.08,3783.0,56.05,56.08,56.05,56.08,3783.0
2025-01-24 12:10:00,56.07,56.08,56.06,56.07,14019.0,56.07,56.08,56.06,56.07,14019.0
2025-01-24 12:15:00,56.06,56.07,56.04,56.07,20068.0,56.06,56.07,56.04,56.07,20068.0
2025-01-24 12:20:00,56.07,56.08,56.06,56.07,4332.0,56.07,56.08,56.06,56.07,4332.0
2025-01-24 12:25:00,56.07,56.07,56.01,56.03,8903.0,56.07,56.07,56.01,56.03,8903.0
2025-01-24 12:30:00,56.02,56.04,56.01,56.03,10249.0,56.02,56.04,56.01,56.03,10249.0
2025-01-24 12:35:00,56.04,56.05,56.03,56.04,6782.0,56.04,56.05,56.03,56.04,6782.0
2025-01-24 12:40:00,56.03,56.03,56.01,56.02,12174.0,56.03,56.03,56.01,56.02,12174.0
2025-01-24 12:45:00,56.02,56.02,55.98,55.98,6393.0,56.02,56.02,55.98,55.98,6393.0
2025-01-24 12:50:00,55.98,55.99,55.94,55.97,22090.0,55.98,55.99,55.94,55.97,22090.0
2025-01-24 12:55:00,55.97,55.97,55.9,55.91,5252.0,55.97,55.97,55.9,55.91,5252.0
2025-01-24 13:00:00,55.9,55.91,55.88,55.9,6824.0,55.9,55.91,55.88,55.9,6824.0
2025-01-24 13:05:00,55.89,55.9,55.87,55.88,3663.0,55.89,55.9,55.87,55.88,3663.0
2025-01-24 13:10:00,55.88,55.89,55.86,55.89,10147.0,55.88,55.89,55.86,55.89,10147.0
2025-01-24 13:15:00,55.9,55.91,55.88,55.9,8019.0,55.9,55.91,55.88,55.9,8019.0
2025-01-24 13:20:00,55.9,55.91,55.88,55.89,6781.0,55.9,55.91,55.88,55.89,6781.0
2025-01-24 13:25:00,55.89,55.89,55.86,55.86,18768.0,55.89,55.89,55.86,55.86,18768.0
2025-01-24 13:30:00,55.87,55.88,55.82,55.83,72774.0,55.87,55.88,55.82,55.83,72774.0
2025-01-24 13:35:00,55.83,55.85,55.82,55.85,9859.0,55.83,55.85,55.82,55.85,9859.0
2025-01-24 13:40:00,55.85,55.86,55.83,55.86,5023.0,55.85,55.86,55.83,55.86,5023.0
2025-01-24 13:45:00,55.85,55.87,55.83,55.87,21090.0,55.85,55.87,55.83,55.87,21090.0
2025-01-24 13:50:00,55.86,55.87,55.84,55.87,15910.0,55.86,55.87,55.84,55.87,15910.0
2025-01-24 13:55:00,55.87,55.87,55.82,55.85,19025.0,55.87,55.87,55.82,55.85,19025.0
2025-01-24 14:00:00,55.85,55.87,55.83,55.84,5487.0,55.85,55.87,55.83,55.84,5487.0
2025-01-24 14:05:00,55.84,55.85,55.83,55.85,5507.0,55.84,55.85,55.83,55.85,5507.0
2025-01-24 14:10:00,55.86,55.87,55.83,55.86,14734.0,55.86,55.87,55.83,55.86,14734.0
2025-01-24 14:15:00,55.86,55.88,55.85,55.86,50246.0,55.86,55.88,55.85,55.86,50246.0
2025-01-24 14:20:00,55.86,55.89,55.85,55.89,13099.0,55.86,55.89,55.85,55.89,13099.0
2025-01-24 14:25:00,55.88,55.91,55.88,55.9,14669.0,55.88,55.91,55.88,55.9,14669.0
2025-01-24 14:30:00,55.9,55.93,55.9,55.91,10484.0,55.9,55.93,55.9,55.91,10484.0
2025-01-24 14:35:00,55.91,55.93,55.88,55.9,39438.0,55.91,55.93,55.88,55.9,39438.0
2025-01-24 14:40:00,55.91,55.91,55.85,55.9,27644.0,55.91,55.91,55.85,55.9,27644.0
2025-01-24 14:45:00,55.9,55.93,55.9,55.93,11731.0,55.9,55.93,55.9,55.93,11731.0
2025-01-24 14:50:00,55.94,55.95,55.92,55.94,28019.0,55.94,55.95,55.92,55.94,28019.0
2025-01-24 14:55:00,55.93,55.95,55.93,55.94,12789.0,55.93,55.95,55.93,55.94,12789.0
2025-01-24 15:00:00,55.94,55.96,55.94,55.95,3149.0,55.94,55.96,55.94,55.95,3149.0
2025-01-24 15:05:00,55.95,55.95,55.9,55.93,22090.0,55.95,55.95,55.9,55.93,22090.0
2025-01-24 15:10:00,55.92,55.93,55.92,55.93,8851.0,55.92,55.93,55.92,55.93,8851.0
2025-01-24 15:15:00,55.93,55.93,55.88,55.89,20769.0,55.93,55.93,55.88,55.89,20769.0
2025-01-24 15:20:00,55.89,55.92,55.86,55.92,26476.0,55.89,55.92,55.86,55.92,26476.0
2025-01-24 15:25:00,55.91,55.92,55.9,55.91,14561.0,55.91,55.92,55.9,55.91,14561.0
2025-01-24 15:30:00,55.91,55.93,55.88,55.89,28022.0,55.91,55.93,55.88,55.89,28022.0
2025-01-24 15:35:00,55.89,55.91,55.89,55.9,11976.0,55.89,55.91,55.89,55.9,11976.0
2025-01-24 15:40:00,55.91,55.91,55.88,55.9,25340.0,55.91,55.91,55.88,55.9,25340.0
2025-01-24 15:45:00,55.9,55.9,55.86,55.87,16419.0,55.9,55.9,55.86,55.87,16419.0
2025-01-24 15:50:00,55.87,55.91,55.87,55.91,41403.0,55.87,55.91,55.87,55.91,41403.0
2025-01-24 15:55:00,55.9,55.93,55.86,55.88,175399.0,55.9,55.93,55.86,55.88,175399.0
2025-01-27 09:30:00,54.7,54.7,54.17,54.38,208441.0,54.7,54.7,54.17,54.38,208441.0
2025-01-27 09:35:00,54.38,54.59,54.31,54.53,270520.0,54.38,54.59,54.31,54.53,270520.0
2025-01-27 09:40:00,54.52,54.61,54.48,54.55,74797.0,54.52,54.61,54.48,54.55,74797.0
2025-01-27 09:45:00,54.54,54.64,54.54,54.59,59395.0,54.54,54.64,54.54,54.59,59395.0
2025-01-27 09:50:00,54.59,54.7,54.57,54.64,55996.0,54.59,54.7,54.57,54.64,55996.0
2025-01-27 09:55:00,54.64,54.69,54.57,54.69,85319.0,54.64,54.69,54.57,54.69,85319.0
2025-01-27 10:00:00,54.69,54.69,54.54,54.54,56605.0,54.69,54.69,54.54,54.54,56605.0
2025-01-27 10:05:00,54.55,54.57,54.52,54.55,70438.0,54.55,54.57,54.52,54.55,70438.0
2025-01-27 10:10:00,54.55,54.74,54.55,54.64,71924.0,54.55,54.74,54.55,54.64,71924.0
2025-01-27 10:15:00,54.64,54.7,54.61,54.65,69817.0,54.64,54.7,54.61,54.65,69817.0
2025-01-27 10:20:00,54.65,54.75,54.64,54.75,61713.0,54.65,54.75,54.64,54.75,61713.0
2025-01-27 10:25:00,54.75,54.8,54.73,54.79,30746.0,54.75,54.8,54.73,54.79,30746.0
2025-01-27 10:30:00,54.78,54.86,54.74,54.83,90689.0,54.78,54.86,54.74,54.83,90689.0
2025-01-27 10:35:00,54.83,54.92,54.78,54.87,65156.0,54.83,54.92,54.78,54.87,65156.0
2025-01-27 10:40:00,54.87,54.89,54.81,54.85,103142.0,54.87,54.89,54.81,54.85,103142.0
2025-01-27 10:45:00,54.85,54.95,54.83,54.85,55155.0,54.85,54.95,54.83,54.85,55155.0
2025-01-27 10:50:00,54.86,54.89,54.83,54.87,56647.0,54.86,54.89,54.83,54.87,56647.0
2025-01-27 10:55:00,54.88,54.88,54.81,54.85,50316.0,54.88,54.88,54.81,54.85,50316.0
2025-01-27 11:00:00,54.85,55.0,54.82,54.98,52854.0,54.85,55.0,54.82,54.98,52854.0
2025-01-27 11:05:00,54.99,55.01,54.91,54.91,67973.0,54.99,55.01,54.91,54.91,67973.0
2025-01-27 11:10:00,54.91,54.95,54.88,54.88,160445.0,54.91,54.95,54.88,54.88,160445.0
2025-01-27 11:15:00,54.88,54.93,54.87,54.89,86478.0,54.88,54.93,54.87,54.89,86478.0
2025-01-27 11:20:00,54.89,54.89,54.81,54.83,78439.0,54.89,54.89,54.81,54.83,78439.0
2025-01-27 11:25:00,54.82,54.87,54.79,54.85,93824.0,54.82,54.87,54.79,54.85,93824.0
2025-01-27 11:30:00,54.84,54.97,54.83,54.88,137535.0,54.84,54.97,54.83,54.88,137535.0
2025-01-27 11:35:00,54.89,54.95,54.83,54.85,165737.0,54.89,54.95,54.83,54.85,165737.0
2025-01-27 11:40:00,54.86,54.89,54.84,54.87,39476.0,54.86,54.89,54.84,54.87,39476.0
2025-01-27 11:45:00,54.88,54.95,54.86,54.94,38254.0,54.88,54.95,54.86,54.94,38254.0
2025-01-27 11:50:00,54.93,54.96,54.81,54.81,36954.0,54.93,54.96,54.81,54.81,36954.0
2025-01-27 11:55:00,54.82,54.85,54.77,54.84,39726.0,54.82,54.85,54.77,54.84,39726.0
2025-01-27 12:00:00,54.84,54.88,54.83,54.85,42815.0,54.84,54.88,54.83,54.85,42815.0
2025-01-27 12:05:00,54.84,54.84,54.69,54.71,25567.0,54.84,54.84,54.69,54.71,25567.0
2025-01-27 12:10:00,54.7,54.73,54.69,54.71,22309.0,54.7,54.73,54.69,54.71,22309.0
2025-01-27 12:15:00,54.71,54.74,54.66,54.66,15024.0,54.71,54.74,54.66,54.66,15024.0
2025-01-27 12:20:00,54.66,54.69,54.63,54.68,12706.0,54.66,54.69,54.63,54.68,12706.0
2025-01-27 12:25:00,54.68,54.76,54.67,54.72,16376.0,54.68,54.76,54.67,54.72,16376.0
2025-01-27 12:30:00,54.71,54.77,54.7,54.77,12997.0,54.71,54.77,54.7,54.77,12997.0
2025-01-27 12:35:00,54.77,54.77,54.72,54.75,31827.0,54.77,54.77,54.72,54.75,31827.0
2025-01-27 12:40:00,54.75,54.76,54.67,54.7,13330.0,54.75,54.76,54.67,54.7,13330.0
2025-01-27 12:45:00,54.69,54.71,54.65,54.66,17197.0,54.69,54.71,54.65,54.66,17197.0
2025-01-27 12:50:00,54.66,54.66,54.59,54.61,27319.0,54.66,54.66,54.59,54.61,27319.0
2025-01-27 12:55:00,54.61,54.61,54.57,54.57,30740.0,54.61,54.61,54.57,54.57,30740.0
2025-01-27 13:00:00,54.58,54.67,54.55,54.66,39531.0,54.58,54.67,54.55,54.66,39531.0
2025-01-27 13:05:00,54.66,54.75,54.66,54.75,11072.0,54.66,54.75,54.66,54.75,11072.0
2025-01-27 13:10:00,54.74,54.76,54.63,54.66,37306.0,54.74,54.76,54.63,54.66,37306.0
2025-01-27 13:15:00,54.66,54.66,54.61,54.62,15133.0,54.66,54.66,54.61,54.62,15133.0
2025-01-27 13:20:00,54.63,54.64,54.56,54.56,26571.0,54.63,54.64,54.56,54.56,26571.0
2025-01-27 13:25:00,54.55,54.56,54.49,54.5,25469.0,54.55,54.56,54.49,54.5,25469.0
2025-01-27 13:30:00,54.5,54.6,54.45,54.55,134940.0,54.5,54.6,54.45,54.55,134940.0
2025-01-27 13:35:00,54.55,54.56,54.52,54.55,46573.0,54.55,54.56,54.52,54.55,46573.0
2025-01-27 13:40:00,54.54,54.58,54.54,54.57,24708.0,54.54,54.58,54.54,54.57,24708.0
2025-01-27 13:45:00,54.57,54.6,54.52,54.55,35111.0,54.57,54.6,54.52,54.55,35111.0
2025-01-27 13:50:00,54.55,54.56,54.5,54.52,129104.0,54.55,54.56,54.5,54.52,129104.0
2025-01-27 13:55:00,54.52,54.54,54.5,54.53,59237.0,54.52,54.54,54.5,54.53,59237.0
2025-01-27 14:00:00,54.53,54.56,54.52,54.56,36513.0,54.53,54.56,54.52,54.56,36513.0
2025-01-27 14:05:00,54.55,54.56,54.47,54.48,22439.0,54.55,54.56,54.47,54.48,22439.0
2025-01-27 14:10:00,54.48,54.51,54.46,54.47,82767.0,54.48,54.51,54.46,54.47,82767.0
2025-01-27 14:15:00,54.47,54.55,54.45,54.54,237778.0,54.47,54.55,54.45,54.54,237778.0
2025-01-27 14:20:00,54.53,54.57,54.51,54.57,114586.0,54.53,54.57,54.51,54.57,114586.0
2025-01-27 14:25:00,54.56,54.61,54.56,54.61,16544.0,54.56,54.61,54.56,54.61,16544.0
2025-01-27 14:30:00,54.6,54.61,54.56,54.59,42089.0,54.6,54.61,54.56,54.59,42089.0
2025-01-27 14:35:00,54.59,54.62,54.55,54.58,22981.0,54.59,54.62,54.55,54.58,22981.0
2025-01-27 14:40:00,54.58,54.62,54.55,54.55,33686.0,54.58,54.62,54.55,54.55,33686.0
2025-01-27 14:45:00,54.55,54.56,54.45,54.46,40208.0,54.55,54.56,54.45,54.46,40208.0
2025-01-27 14:50:00,54.46,54.48,54.43,54.48,17991.0,54.46,54.48,54.43,54.48,17991.0
2025-01-27 14:55:00,54.47,54.51,54.46,54.5,13481.0,54.47,54.51,54.46,54.5,13481.0
2025-01-27 15:00:00,54.49,54.51,54.48,54.5,10280.0,54.49,54.51,54.48,54.5,10280.0
2025-01-27 15:05:00,54.49,54.5,54.47,54.5,29144.0,54.49,54.5,54.47,54.5,29144.0
2025-01-27 15:10:00,54.49,54.56,54.49,54.53,17751.0,54.49,54.56,54.49,54.53,17751.0
2025-01-27 15:15:00,54.53,54.55,54.51,54.55,15920.0,54.53,54.55,54.51,54.55,15920.0
2025-01-27 15:20:00,54.55,54.55,54.5,54.54,34871.0,54.55,54.55,54.5,54.54,34871.0
2025-01-27 15:25:00,54.54,54.54,54.45,54.45,40945.0,54.54,54.54,54.45,54.45,40945.0
2025-01-27 15:30:00,54.46,54.48,54.44,54.45,19036.0,54.46,54.48,54.44,54.45,19036.0
2025-01-27 15:35:00,54.46,54.5,54.45,54.5,36434.0,54.46,54.5,54.45,54.5,36434.0
2025-01-27 15:40:00,54.5,54.52,54.46,54.51,41063.0,54.5,54.52,54.46,54.51,41063.0
2025-01-27 15:45:00,54.52,54.52,54.49,54.5,116232.0,54.52,54.52,54.49,54.5,116232.0
2025-01-27 15:50:00,54.49,54.5,54.39,54.4,80506.0,54.49,54.5,54.39,54.4,80506.0
2025-01-27 15:55:00,54.4,54.57,54.39,54.57,576922.0,54.4,54.57,54.39,54.57,576922.0
2025-01-28 09:30:00,54.47,54.54,54.11,54.13,84861.0,54.47,54.54,54.11,54.13,84861.0
2025-01-28 09:35:00,54.13,54.17,54.05,54.12,78543.0,54.13,54.17,54.05,54.12,78543.0
2025-01-28 09:40:00,54.13,54.16,54.04,54.05,133412.0,54.13,54.16,54.04,54.05,133412.0
2025-01-28 09:45:00,54.05,54.13,54.04,54.13,93644.0,54.05,54.13,54.04,54.13,93644.0
2025-01-28 09:50:00,54.14,54.22,54.11,54.22,95922.0,54.14,54.22,54.11,54.22,95922.0
2025-01-28 09:55:00,54.22,54.23,54.12,54.13,57858.0,54.22,54.23,54.12,54.13,57858.0
2025-01-28 10:00:00,54.13,54.22,54.12,54.22,36836.0,54.13,54.22,54.12,54.22,36836.0
2025-01-28 10:05:00,54.22,54.26,54.18,54.2,48209.0,54.22,54.26,54.18,54.2,48209.0
2025-01-28 10:10:00,54.19,54.24,54.16,54.24,58565.0,54.19,54.24,54.16,54.24,58565.0
2025-01-28 10:15:00,54.23,54.24,54.19,54.22,37338.0,54.23,54.24,54.19,54.22,37338.0
2025-01-28 10:20:00,54.23,54.26,54.2,54.26,43073.0,54.23,54.26,54.2,54.26,43073.0
2025-01-28 10:25:00,54.26,54.33,54.25,54.32,20659.0,54.26,54.33,54.25,54.32,20659.0
2025-01-28 10:30:00,54.32,54.34,54.27,54.28,24919.0,54.32,54.34,54.27,54.28,24919.0
2025-01-28 10:35:00,54.27,54.33,54.25,54.33,50863.0,54.27,54.33,54.25,54.33,50863.0
2025-01-28 10:40:00,54.33,54.33,54.27,54.3,29381.0,54.33,54.33,54.27,54.3,29381.0
2025-01-28 10:45:00,54.3,54.34,54.24,54.34,33321.0,54.3,54.34,54.24,54.34,33321.0
2025-01-28 10:50:00,54.34,54.35,54.22,54.23,45927.0,54.34,54.35,54.22,54.23,45927.0
2025-01-28 10:55:00,54.23,54.24,54.18,54.22,29389.0,54.23,54.24,54.18,54.22,29389.0
2025-01-28 11:00:00,54.22,54.24,54.17,54.22,26614.0,54.22,54.24,54.17,54.22,26614.0
2025-01-28 11:05:00,54.23,54.28,54.23,54.28,20105.0,54.23,54.28,54.23,54.28,20105.0
2025-01-28 11:10:00,54.28,54.3,54.24,54.25,19092.0,54.28,54.3,54.24,54.25,19092.0
2025-01-28 11:15:00,54.25,54.26,54.19,54.19,50877.0,54.25,54.26,54.19,54.19,50877.0
2025-01-28 11:20:00,54.2,54.21,54.17,54.18,32215.0,54.2,54.21,54.17,54.18,32215.0
2025-01-28 11:25:00,54.18,54.19,54.12,54.15,48185.0,54.18,54.19,54.12,54.15,48185.0
2025-01-28 11:30:00,54.15,54.17,54.14,54.16,27354.0,54.15,54.17,54.14,54.16,27354.0
2025-01-28 11:35:00,54.15,54.17,54.13,54.17,34400.0,54.15,54.17,54.13,54.17,34400.0
2025-01-28 11:40:00,54.16,54.18,54.08,54.12,28108.0,54.16,54.18,54.08,54.12,28108.0
2025-01-28 11:45:00,54.13,54.15,54.11,54.14,19002.0,54.13,54.15,54.11,54.14,19002.0
2025-01-28 11:50:00,54.14,54.14,54.09,54.12,22349.0,54.14,54.14,54.09,54.12,22349.0
2025-01-28 11:55:00,54.13,54.15,54.12,54.15,19836.0,54.13,54.15,54.12,54.15,19836.0
2025-01-28 12:00:00,54.15,54.16,54.14,54.16,27050.0,54.15,54.16,54.14,54.16,27050.0
2025-01-28 12:05:00,54.16,54.19,54.14,54.19,21245.0,54.16,54.19,54.14,54.19,21245.0
2025-01-28 12:10:00,54.18,54.21,54.16,54.21,17966.0,54.18,54.21,54.16,54.21,17966.0
2025-01-28 12:15:00,54.2,54.22,54.19,54.2,14761.0,54.2,54.22,54.19,54.2,14761.0
2025-01-28 12:20:00,54.2,54.2,54.16,54.16,60314.0,54.2,54.2,54.16,54.16,60314.0
2025-01-28 12:25:00,54.16,54.23,54.15,54.22,24161.0,54.16,54.23,54.15,54.22,24161.0
2025-01-28 12:30:00,54.22,54.23,54.21,54.22,4736.0,54.22,54.23,54.21,54.22,4736.0
2025-01-28 12:35:00,54.22,54.27,54.21,54.27,10223.0,54.22,54.27,54.21,54.27,10223.0
2025-01-28 12:40:00,54.28,54.29,54.25,54.26,8562.0,54.28,54.29,54.25,54.26,8562.0
2025-01-28 12:45:00,54.25,54.28,54.24,54.26,26718.0,54.25,54.28,54.24,54.26,26718.0
2025-01-28 12:50:00,54.26,54.29,54.25,54.29,14068.0,54.26,54.29,54.25,54.29,14068.0
2025-01-28 12:55:00,54.29,54.31,54.27,54.29,25850.0,54.29,54.31,54.27,54.29,25850.0
2025-01-28 13:00:00,54.29,54.36,54.29,54.36,20660.0,54.29,54.36,54.29,54.36,20660.0
2025-01-28 13:05:00,54.36,54.39,54.35,54.37,26309.0,54.36,54.39,54.35,54.37,26309.0
2025-01-28 13:10:00,54.37,54.39,54.36,54.39,27093.0,54.37,54.39,54.36,54.39,27093.0
2025-01-28 13:15:00,54.4,54.41,54.39,54.41,11442.0,54.4,54.41,54.39,54.41,11442.0
2025-01-28 13:20:00,54.41,54.41,54.37,54.4,31893.0,54.41,54.41,54.37,54.4,31893.0
2025-01-28 13:25:00,54.4,54.41,54.36,54.4,34857.0,54.4,54.41,54.36,54.4,34857.0
2025-01-28 13:30:00,54.4,54.44,54.39,54.43,51500.0,54.4,54.44,54.39,54.43,51500.0
2025-01-28 13:35:00,54.42,54.42,54.34,54.35,13616.0,54.42,54.42,54.34,54.35,13616.0
2025-01-28 13:40:00,54.35,54.38,54.28,54.3,35896.0,54.35,54.38,54.28,54.3,35896.0
2025-01-28 13:45:00,54.28,54.29,54.2,54.22,28363.0,54.28,54.29,54.2,54.22,28363.0
2025-01-28 13:50:00,54.22,54.23,54.2,54.23,13596.0,54.22,54.23,54.2,54.23,13596.0
2025-01-28 13:55:00,54.22,54.24,54.2,54.24,7999.0,54.22,54.24,54.2,54.24,7999.0
2025-01-28 14:00:00,54.24,54.27,54.24,54.25,10334.0,54.24,54.27,54.24,54.25,10334.0
2025-01-28 14:05:00,54.24,54.24,54.18,54.18,17436.0,54.24,54.24,54.18,54.18,17436.0
2025-01-28 14:10:00,54.18,54.18,54.16,54.17,4027.0,54.18,54.18,54.16,54.17,4027.0
2025-01-28 14:15:00,54.18,54.23,54.17,54.23,2965.0,54.18,54.23,54.17,54.23,2965.0
2025-01-28 14:20:00,54.22,54.22,54.17,54.18,3150.0,54.22,54.22,54.17,54.18,3150.0
2025-01-28 14:25:00,54.17,54.21,54.16,54.21,9198.0,54.17,54.21,54.16,54.21,9198.0
2025-01-28 14:30:00,54.21,54.26,54.21,54.25,13745.0,54.21,54.26,54.21,54.25,13745.0
2025-01-28 14:35:00,54.25,54.26,54.23,54.25,24064.0,54.25,54.26,54.23,54.25,24064.0
2025-01-28 14:40:00,54.27,54.3,54.26,54.3,32536.0,54.27,54.3,54.26,54.3,32536.0
2025-01-28 14:45:00,54.3,54.34,54.29,54.34,18691.0,54.3,54.34,54.29,54.34,18691.0
2025-01-28 14:50:00,54.34,54.34,54.32,54.32,7991.0,54.34,54.34,54.32,54.32,7991.0
2025-01-28 14:55:00,54.33,54.35,54.31,54.35,29889.0,54.33,54.35,54.31,54.35,29889.0
2025-01-28 15:00:00,54.35,54.35,54.32,54.34,10003.0,54.35,54.35,54.32,54.34,10003.0
2025-01-28 15:05:00,54.34,54.37,54.33,54.37,10235.0,54.34,54.37,54.33,54.37,10235.0
2025-01-28 15:10:00,54.37,54.37,54.36,54.37,5084.0,54.37,54.37,54.36,54.37,5084.0
2025-01-28 15:15:00,54.36,54.39,54.36,54.39,6610.0,54.36,54.39,54.36,54.39,6610.0
2025-01-28 15:20:00,54.39,54.4,54.37,54.39,14330.0,54.39,54.4,54.37,54.39,14330.0
2025-01-28 15:25:00,54.39,54.39,54.37,54.37,23144.0,54.39,54.39,54.37,54.37,23144.0
2025-01-28 15:30:00,54.38,54.38,54.34,54.37,30439.0,54.38,54.38,54.34,54.37,30439.0
2025-01-28 15:35:00,54.36,54.36,54.33,54.34,11945.0,54.36,54.36,54.33,54.34,11945.0
2025-01-28 15:40:00,54.34,54.37,54.34,54.37,6001.0,54.34,54.37,54.34,54.37,6001.0
2025-01-28 15:45:00,54.36,54.37,54.35,54.37,49846.0,54.36,54.37,54.35,54.37,49846.0
2025-01-28 15:50:00,54.37,54.41,54.36,54.4,27103.0,54.37,54.41,54.36,54.4,27103.0
2025-01-28 15:55:00,54.4,54.41,54.3,54.32,236721.0,54.4,54.41,54.3,54.32,236721.0
2025-01-29 09:30:00,54.6,54.69,54.55,54.55,62785.0,54.6,54.69,54.55,54.55,62785.0
2025-01-29 09:35:00,54.54,54.58,54.47,54.52,21657.0,54.54,54.58,54.47,54.52,21657.0
2025-01-29 09:40:00,54.53,54.6,54.47,54.51,114661.0,54.53,54.6,54.47,54.51,114661.0
2025-01-29 09:45:00,54.52,54.56,54.49,54.53,48333.0,54.52,54.56,54.49,54.53,48333.0
2025-01-29 09:50:00,54.52,54.62,54.51,54.59,23561.0,54.52,54.62,54.51,54.59,23561.0
2025-01-29 09:55:00,54.62,54.67,54.61,54.66,17135.0,54.62,54.67,54.61,54.66,17135.0
2025-01-29 10:00:00,54.66,54.69,54.65,54.66,22813.0,54.66,54.69,54.65,54.66,22813.0
2025-01-29 10:05:00,54.66,54.7,54.65,54.7,16482.0,54.66,54.7,54.65,54.7,16482.0
2025-01-29 10:10:00,54.69,54.7,54.63,54.7,8337.0,54.69,54.7,54.63,54.7,8337.0
2025-01-29 10:15:00,54.72,54.74,54.69,54.71,48307.0,54.72,54.74,54.69,54.71,48307.0
2025-01-29 10:20:00,54.74,54.76,54.71,54.72,5582.0,54.74,54.76,54.71,54.72,5582.0
2025-01-29 10:25:00,54.71,54.71,54.63,54.63,10792.0,54.71,54.71,54.63,54.63,10792.0
2025-01-29 10:30:00,54.63,54.69,54.6,54.69,19854.0,54.63,54.69,54.6,54.69,19854.0
2025-01-29 10:35:00,54.68,54.7,54.66,54.69,24598.0,54.68,54.7,54.66,54.69,24598.0
2025-01-29 10:40:00,54.68,54.74,54.66,54.71,46428.0,54.68,54.74,54.66,54.71,46428.0
2025-01-29 10:45:00,54.71,54.74,54.68,54.74,83947.0,54.71,54.74,54.68,54.74,83947.0
2025-01-29 10:50:00,54.74,54.83,54.73,54.81,48516.0,54.74,54.83,54.73,54.81,48516.0
2025-01-29 10:55:00,54.8,54.81,54.76,54.81,28512.0,54.8,54.81,54.76,54.81,28512.0
2025-01-29 11:00:00,54.82,54.85,54.8,54.84,54187.0,54.82,54.85,54.8,54.84,54187.0
2025-01-29 11:05:00,54.83,54.83,54.73,54.75,51429.0,54.83,54.83,54.73,54.75,51429.0
2025-01-29 11:10:00,54.76,54.77,54.72,54.75,34593.0,54.76,54.77,54.72,54.75,34593.0
2025-01-29 11:15:00,54.75,54.76,54.72,54.73,19213.0,54.75,54.76,54.72,54.73,19213.0
2025-01-29 11:20:00,54.73,54.75,54.72,54.74,31083.0,54.73,54.75,54.72,54.74,31083.0
2025-01-29 11:25:00,54.73,54.73,54.69,54.7,60221.0,54.73,54.73,54.69,54.7,60221.0
2025-01-29 11:30:00,54.69,54.72,54.68,54.7,16886.0,54.69,54.72,54.68,54.7,16886.0
2025-01-29 11:35:00,54.7,54.71,54.62,54.63,16111.0,54.7,54.71,54.62,54.63,16111.0
2025-01-29 11:40:00,54.63,54.64,54.57,54.61,36257.0,54.63,54.64,54.57,54.61,36257.0
2025-01-29 11:45:00,54.62,54.62,54.56,54.58,15094.0,54.62,54.62,54.56,54.58,15094.0
2025-01-29 11:50:00,54.59,54.61,54.58,54.58,32898.0,54.59,54.61,54.58,54.58,32898.0
2025-01-29 11:55:00,54.57,54.57,54.52,54.54,15728.0,54.57,54.57,54.52,54.54,15728.0
2025-01-29 12:00:00,54.53,54.65,54.53,54.65,39269.0,54.53,54.65,54.53,54.65,39269.0
2025-01-29 12:05:00,54.65,54.66,54.57,54.57,18773.0,54.65,54.66,54.57,54.57,18773.0
2025-01-29 12:10:00,54.56,54.59,54.55,54.58,9770.0,54.56,54.59,54.55,54.58,9770.0
2025-01-29 12:15:00,54.59,54.66,54.59,54.66,8491.0,54.59,54.66,54.59,54.66,8491.0
2025-01-29 12:20:00,54.67,54.76,54.67,54.74,16921.0,54.67,54.76,54.67,54.74,16921.0
2025-01-29 12:25:00,54.74,54.74,54.56,54.6,35652.0,54.74,54.74,54.56,54.6,35652.0
2025-01-29 12:30:00,54.61,54.65,54.6,54.61,42045.0,54.61,54.65,54.6,54.61,42045.0
2025-01-29 12:35:00,54.61,54.61,54.56,54.57,14809.0,54.61,54.61,54.56,54.57,14809.0
2025-01-29 12:40:00,54.58,54.62,54.56,54.61,18395.0,54.58,54.62,54.56,54.61,18395.0
2025-01-29 12:45:00,54.6,54.61,54.59,54.6,8370.0,54.6,54.61,54.59,54.6,8370.0
2025-01-29 12:50:00,54.61,54.63,54.58,54.63,9541.0,54.61,54.63,54.58,54.63,9541.0
2025-01-29 12:55:00,54.63,54.65,54.61,54.62,3373.0,54.63,54.65,54.61,54.62,3373.0
2025-01-29 13:00:00,54.62,54.62,54.32,54.33,82843.0,54.62,54.62,54.32,54.33,82843.0
2025-01-29 13:05:00,54.34,54.51,54.34,54.51,40530.0,54.34,54.51,54.34,54.51,40530.0
2025-01-29 13:10:00,54.52,54.54,54.48,54.54,16291.0,54.52,54.54,54.48,54.54,16291.0
2025-01-29 13:15:00,54.53,54.56,54.51,54.51,5735.0,54.53,54.56,54.51,54.51,5735.0
2025-01-29 13:20:00,54.51,54.53,54.48,54.53,6799.0,54.51,54.53,54.48,54.53,6799.0
2025-01-29 13:25:00,54.53,54.57,54.53,54.56,11195.0,54.53,54.57,54.53,54.56,11195.0
2025-01-29 13:30:00,54.55,54.57,54.53,54.53,9741.0,54.55,54.57,54.53,54.53,9741.0
2025-01-29 13:35:00,54.54,54.55,54.49,54.5,10157.0,54.54,54.55,54.49,54.5,10157.0
2025-01-29 13:40:00,54.5,54.53,54.49,54.5,11763.0,54.5,54.53,54.49,54.5,11763.0
2025-01-29 13:45:00,54.51,54.54,54.49,54.54,6395.0,54.51,54.54,54.49,54.54,6395.0
2025-01-29 13:50:00,54.53,54.53,54.48,54.51,4227.0,54.53,54.53,54.48,54.51,4227.0
2025-01-29 13:55:00,54.51,54.51,54.46,54.46,6497.0,54.51,54.51,54.46,54.46,6497.0
2025-01-29 14:00:00,54.46,54.47,54.26,54.31,40334.0,54.46,54.47,54.26,54.31,40334.0
2025-01-29 14:05:00,54.29,54.35,54.25,54.31,14773.0,54.29,54.35,54.25,54.31,14773.0
2025-01-29 14:10:00,54.31,54.31,54.23,54.31,6021.0,54.31,54.31,54.23,54.31,6021.0
2025-01-29 14:15:00,54.31,54.32,54.23,54.26,6293.0,54.31,54.32,54.23,54.26,6293.0
2025-01-29 14:20:00,54.27,54.33,54.27,54.3,5045.0,54.27,54.33,54.27,54.3,5045.0
2025-01-29 14:25:00,54.28,54.28,54.25,54.26,5055.0,54.28,54.28,54.25,54.26,5055.0
2025-01-29 14:30:00,54.25,54.42,54.22,54.33,21166.0,54.25,54.42,54.22,54.33,21166.0
2025-01-29 14:35:00,54.34,54.47,54.22,54.46,71888.0,54.34,54.47,54.22,54.46,71888.0
2025-01-29 14:40:00,54.46,54.61,54.46,54.56,22493.0,54.46,54.61,54.46,54.56,22493.0
2025-01-29 14:45:00,54.58,54.6,54.48,54.48,11124.0,54.58,54.6,54.48,54.48,11124.0
2025-01-29 14:50:00,54.48,54.6,54.47,54.55,17845.0,54.48,54.6,54.47,54.55,17845.0
2025-01-29 14:55:00,54.54,54.56,54.44,54.47,42137.0,54.54,54.56,54.44,54.47,42137.0
2025-01-29 15:00:00,54.46,54.51,54.35,54.35,22272.0,54.46,54.51,54.35,54.35,22272.0
2025-01-29 15:05:00,54.36,54.42,54.35,54.4,25752.0,54.36,54.42,54.35,54.4,25752.0
2025-01-29 15:10:00,54.41,54.48,54.36,54.46,34702.0,54.41,54.48,54.36,54.46,34702.0
2025-01-29 15:15:00,54.46,54.46,54.38,54.43,5563.0,54.46,54.46,54.38,54.43,5563.0
2025-01-29 15:20:00,54.44,54.56,54.44,54.56,17002.0,54.44,54.56,54.44,54.56,17002.0
2025-01-29 15:25:00,54.56,54.59,54.5,54.51,22712.0,54.56,54.59,54.5,54.51,22712.0
2025-01-29 15:30:00,54.52,54.53,54.48,54.51,28854.0,54.52,54.53,54.48,54.51,28854.0
2025-01-29 15:35:00,54.5,54.5,54.43,54.44,30908.0,54.5,54.5,54.43,54.44,30908.0
2025-01-29 15:40:00,54.44,54.48,54.43,54.45,27469.0,54.44,54.48,54.43,54.45,27469.0
2025-01-29 15:45:00,54.46,54.48,54.41,54.45,53866.0,54.46,54.48,54.41,54.45,53866.0
2025-01-29 15:50:00,54.44,54.46,54.38,54.46,37325.0,54.44,54.46,54.38,54.46,37325.0
2025-01-29 15:55:00,54.45,54.47,54.36,54.37,154859.0,54.45,54.47,54.36,54.37,154859.0
2025-01-30 09:30:00,54.91,54.93,54.83,54.92,63620.0,54.91,54.93,54.83,54.92,63620.0
2025-01-30 09:35:00,54.93,55.04,54.9,55.02,28871.0,54.93,55.04,54.9,55.02,28871.0
2025-01-30 09:40:00,55.02,55.09,54.99,55.09,34695.0,55.02,55.09,54.99,55.09,34695.0
2025-01-30 09:45:00,55.08,55.11,55.03,55.11,53995.0,55.08,55.11,55.03,55.11,53995.0
2025-01-30 09:50:00,55.1,55.13,55.08,55.12,20416.0,55.1,55.13,55.08,55.12,20416.0
2025-01-30 09:55:00,55.11,55.12,55.02,55.03,40176.0,55.11,55.12,55.02,55.03,40176.0
2025-01-30 10:00:00,55.04,55.07,55.0,55.06,56480.0,55.04,55.07,55.0,55.06,56480.0
2025-01-30 10:05:00,55.07,55.12,55.05,55.08,28874.0,55.07,55.12,55.05,55.08,28874.0
2025-01-30 10:10:00,55.08,55.12,55.06,55.07,37620.0,55.08,55.12,55.06,55.07,37620.0
2025-01-30 10:15:00,55.07,55.11,55.06,55.06,33936.0,55.07,55.11,55.06,55.06,33936.0
2025-01-30 10:20:00,55.07,55.16,55.05,55.16,40003.0,55.07,55.16,55.05,55.16,40003.0
2025-01-30 10:25:00,55.16,55.16,55.06,55.06,33135.0,55.16,55.16,55.06,55.06,33135.0
2025-01-30 10:30:00,55.07,55.15,55.06,55.14,29005.0,55.07,55.15,55.06,55.14,29005.0
2025-01-30 10:35:00,55.15,55.25,55.15,55.25,18263.0,55.15,55.25,55.15,55.25,18263.0
2025-01-30 10:40:00,55.25,55.28,55.21,55.21,36015.0,55.25,55.28,55.21,55.21,36015.0
2025-01-30 10:45:00,55.22,55.28,55.19,55.27,25620.0,55.22,55.28,55.19,55.27,25620.0
2025-01-30 10:50:00,55.27,55.27,55.18,55.18,62704.0,55.27,55.27,55.18,55.18,62704.0
2025-01-30 10:55:00,55.18,55.21,55.15,55.16,23443.0,55.18,55.21,55.15,55.16,23443.0
2025-01-30 11:00:00,55.16,55.21,55.14,55.2,25405.0,55.16,55.21,55.14,55.2,25405.0
2025-01-30 11:05:00,55.2,55.25,55.16,55.17,20335.0,55.2,55.25,55.16,55.17,20335.0
2025-01-30 11:10:00,55.17,55.24,55.16,55.21,31378.0,55.17,55.24,55.16,55.21,31378.0
2025-01-30 11:15:00,55.21,55.24,55.2,55.22,29842.0,55.21,55.24,55.2,55.22,29842.0
2025-01-30 11:20:00,55.22,55.27,55.21,55.25,36527.0,55.22,55.27,55.21,55.25,36527.0
2025-01-30 11:25:00,55.26,55.27,55.22,55.23,35039.0,55.26,55.27,55.22,55.23,35039.0
2025-01-30 11:30:00,55.23,55.24,55.17,55.23,49220.0,55.23,55.24,55.17,55.23,49220.0
2025-01-30 11:35:00,55.23,55.28,55.21,55.28,19542.0,55.23,55.28,55.21,55.28,19542.0
2025-01-30 11:40:00,55.28,55.28,55.25,55.27,24851.0,55.28,55.28,55.25,55.27,24851.0
2025-01-30 11:45:00,55.26,55.28,55.25,55.27,9700.0,55.26,55.28,55.25,55.27,9700.0
2025-01-30 11:50:00,55.28,55.31,55.27,55.3,31390.0,55.28,55.31,55.27,55.3,31390.0
2025-01-30 11:55:00,55.3,55.34,55.29,55.31,24575.0,55.3,55.34,55.29,55.31,24575.0
2025-01-30 12:00:00,55.31,55.31,55.23,55.23,23611.0,55.31,55.31,55.23,55.23,23611.0
2025-01-30 12:05:00,55.22,55.23,55.14,55.16,20023.0,55.22,55.23,55.14,55.16,20023.0
2025-01-30 12:10:00,55.15,55.15,55.07,55.08,21530.0,55.15,55.15,55.07,55.08,21530.0
2025-01-30 12:15:00,55.08,55.09,55.03,55.09,36899.0,55.08,55.09,55.03,55.09,36899.0
2025-01-30 12:20:00,55.09,55.11,55.07,55.08,38628.0,55.09,55.11,55.07,55.08,38628.0
2025-01-30 12:25:00,55.08,55.09,55.03,55.05,13253.0,55.08,55.09,55.03,55.05,13253.0
2025-01-30 12:30:00,55.06,55.11,55.06,55.1,4650.0,55.06,55.11,55.06,55.1,4650.0
2025-01-30 12:35:00,55.1,55.16,55.1,55.14,19999.0,55.1,55.16,55.1,55.14,19999.0
2025-01-30 12:40:00,55.15,55.18,55.13,55.14,8891.0,55.15,55.18,55.13,55.14,8891.0
2025-01-30 12:45:00,55.15,55.17,55.14,55.16,16233.0,55.15,55.17,55.14,55.16,16233.0
2025-01-30 12:50:00,55.15,55.19,55.15,55.18,6424.0,55.15,55.19,55.15,55.18,6424.0
2025-01-30 12:55:00,55.18,55.18,55.14,55.16,17635.0,55.18,55.18,55.14,55.16,17635.0
2025-01-30 13:00:00,55.16,55.18,55.15,55.16,13881.0,55.16,55.18,55.15,55.16,13881.0
2025-01-30 13:05:00,55.18,55.2,55.18,55.2,11710.0,55.18,55.2,55.18,55.2,11710.0
2025-01-30 13:10:00,55.2,55.21,55.18,55.19,13220.0,55.2,55.21,55.18,55.19,13220.0
2025-01-30 13:15:00,55.2,55.21,55.18,55.19,14504.0,55.2,55.21,55.18,55.19,14504.0
2025-01-30 13:20:00,55.18,55.22,55.18,55.22,4853.0,55.18,55.22,55.18,55.22,4853.0
2025-01-30 13:25:00,55.21,55.22,55.19,55.2,34473.0,55.21,55.22,55.19,55.2,34473.0
2025-01-30 13:30:00,55.2,55.24,55.2,55.23,30479.0,55.2,55.24,55.2,55.23,30479.0
2025-01-30 13:35:00,55.23,55.26,55.23,55.25,3370.0,55.23,55.26,55.23,55.25,3370.0
2025-01-30 13:40:00,55.25,55.26,55.24,55.24,26820.0,55.25,55.26,55.24,55.24,26820.0
2025-01-30 13:45:00,55.23,55.25,55.22,55.25,34323.0,55.23,55.25,55.22,55.25,34323.0
2025-01-30 13:50:00,55.25,55.26,55.24,55.26,7140.0,55.25,55.26,55.24,55.26,7140.0
2025-01-30 13:55:00,55.25,55.26,55.22,55.23,26978.0,55.25,55.26,55.22,55.23,26978.0
2025-01-30 14:00:00,55.23,55.25,55.22,55.24,7596.0,55.23,55.25,55.22,55.24,7596.0
2025-01-30 14:05:00,55.25,55.26,55.23,55.23,5758.0,55.25,55.26,55.23,55.23,5758.0
2025-01-30 14:10:00,55.24,55.27,55.24,55.24,14032.0,55.24,55.27,55.24,55.24,14032.0
2025-01-30 14:15:00,55.24,55.26,55.23,55.24,11185.0,55.24,55.26,55.23,55.24,11185.0
2025-01-30 14:20:00,55.25,55.26,55.24,55.26,27047.0,55.25,55.26,55.24,55.26,27047.0
2025-01-30 14:25:00,55.26,55.27,55.23,55.27,18246.0,55.26,55.27,55.23,55.27,18246.0
2025-01-30 14:30:00,55.26,55.27,55.24,55.25,12926.0,55.26,55.27,55.24,55.25,12926.0
2025-01-30 14:35:00,55.26,55.3,55.26,55.3,12852.0,55.26,55.3,55.26,55.3,12852.0
2025-01-30 14:40:00,55.29,55.32,55.29,55.32,15063.0,55.29,55.32,55.29,55.32,15063.0
2025-01-30 14:45:00,55.32,55.33,55.31,55.32,25278.0,55.32,55.33,55.31,55.32,25278.0
2025-01-30 14:50:00,55.32,55.33,55.31,55.33,9353.0,55.32,55.33,55.31,55.33,9353.0
2025-01-30 14:55:00,55.33,55.36,55.32,55.33,9730.0,55.33,55.36,55.32,55.33,9730.0
2025-01-30 15:00:00,55.33,55.34,55.31,55.33,18207.0,55.33,55.34,55.31,55.33,18207.0
2025-01-30 15:05:00,55.33,55.36,55.32,55.36,15433.0,55.33,55.36,55.32,55.36,15433.0
2025-01-30 15:10:00,55.35,55.36,55.34,55.34,2611.0,55.35,55.36,55.34,55.34,2611.0
2025-01-30 15:15:00,55.35,55.41,55.34,55.4,27002.0,55.35,55.41,55.34,55.4,27002.0
2025-01-30 15:20:00,55.4,55.47,55.4,55.47,84434.0,55.4,55.47,55.4,55.47,84434.0
2025-01-30 15:25:00,55.46,55.52,55.46,55.48,96807.0,55.46,55.52,55.46,55.48,96807.0
2025-01-30 15:30:00,55.48,55.49,55.46,55.48,103089.0,55.48,55.49,55.46,55.48,103089.0
2025-01-30 15:35:00,55.47,55.48,55.14,55.14,217986.0,55.47,55.48,55.14,55.14,217986.0
2025-01-30 15:40:00,55.14,55.15,54.99,55.01,158784.0,55.14,55.15,54.99,55.01,158784.0
2025-01-30 15:45:00,55.0,55.22,54.99,55.22,194624.0,55.0,55.22,54.99,55.22,194624.0
2025-01-30 15:50:00,55.21,55.31,55.17,55.28,166372.0,55.21,55.31,55.17,55.28,166372.0
2025-01-30 15:55:00,55.29,55.34,55.24,55.28,335745.0,55.29,55.34,55.24,55.28,335745.0
2025-01-31 09:30:00,54.72,54.72,54.58,54.63,120211.0,54.72,54.72,54.58,54.63,120211.0
2025-01-31 09:35:00,54.62,54.62,54.54,54.57,169621.0,54.62,54.62,54.54,54.57,169621.0
2025-01-31 09:40:00,54.57,54.63,54.56,54.63,73698.0,54.57,54.63,54.56,54.63,73698.0
2025-01-31 09:45:00,54.62,54.66,54.59,54.61,33416.0,54.62,54.66,54.59,54.61,33416.0
2025-01-31 09:50:00,54.62,54.63,54.59,54.62,49078.0,54.62,54.63,54.59,54.62,49078.0
2025-01-31 09:55:00,54.62,54.63,54.58,54.6,46154.0,54.62,54.63,54.58,54.6,46154.0
2025-01-31 10:00:00,54.61,54.61,54.55,54.55,126447.0,54.61,54.61,54.55,54.55,126447.0
2025-01-31 10:05:00,54.55,54.59,54.54,54.57,80948.0,54.55,54.59,54.54,54.57,80948.0
2025-01-31 10:10:00,54.57,54.62,54.56,54.61,49616.0,54.57,54.62,54.56,54.61,49616.0
2025-01-31 10:15:00,54.62,54.63,54.59,54.61,38525.0,54.62,54.63,54.59,54.61,38525.0
2025-01-31 10:20:00,54.62,54.66,54.59,54.64,75478.0,54.62,54.66,54.59,54.64,75478.0
2025-01-31 10:25:00,54.65,54.7,54.64,54.7,58806.0,54.65,54.7,54.64,54.7,58806.0
2025-01-31 10:30:00,54.7,54.71,54.69,54.7,56704.0,54.7,54.71,54.69,54.7,56704.0
2025-01-31 10:35:00,54.69,54.75,54.69,54.75,43960.0,54.69,54.75,54.69,54.75,43960.0
2025-01-31 10:40:00,54.74,54.75,54.7,54.7,50164.0,54.74,54.75,54.7,54.7,50164.0
2025-01-31 10:45:00,54.71,54.72,54.69,54.7,39424.0,54.71,54.72,54.69,54.7,39424.0
2025-01-31 10:50:00,54.71,54.71,54.68,54.69,42712.0,54.71,54.71,54.68,54.69,42712.0
2025-01-31 10:55:00,54.69,54.74,54.68,54.7,68937.0,54.69,54.74,54.68,54.7,68937.0
2025-01-31 11:00:00,54.71,54.73,54.69,54.7,112995.0,54.71,54.73,54.69,54.7,112995.0
2025-01-31 11:05:00,54.7,54.7,54.66,54.66,53987.0,54.7,54.7,54.66,54.66,53987.0
2025-01-31 11:10:00,54.66,54.68,54.64,54.66,73539.0,54.66,54.68,54.64,54.66,73539.0
2025-01-31 11:15:00,54.66,54.68,54.64,54.66,28094.0,54.66,54.68,54.64,54.66,28094.0
2025-01-31 11:20:00,54.67,54.73,54.66,54.73,41318.0,54.67,54.73,54.66,54.73,41318.0
2025-01-31 11:25:00,54.73,54.73,54.7,54.72,87188.0,54.73,54.73,54.7,54.72,87188.0
2025-01-31 11:30:00,54.72,54.76,54.72,54.75,43977.0,54.72,54.76,54.72,54.75,43977.0
2025-01-31 11:35:00,54.75,54.75,54.72,54.73,29439.0,54.75,54.75,54.72,54.73,29439.0
2025-01-31 11:40:00,54.73,54.73,54.7,54.7,193716.0,54.73,54.73,54.7,54.7,193716.0
2025-01-31 11:45:00,54.7,54.71,54.69,54.69,17579.0,54.7,54.71,54.69,54.69,17579.0
2025-01-31 11:50:00,54.68,54.69,54.64,54.66,102876.0,54.68,54.69,54.64,54.66,102876.0
2025-01-31 11:55:00,54.66,54.72,54.66,54.72,10605.0,54.66,54.72,54.66,54.72,10605.0
2025-01-31 12:00:00,54.72,54.73,54.7,54.7,14068.0,54.72,54.73,54.7,54.7,14068.0
2025-01-31 12:05:00,54.7,54.8,54.6,54.8,124608.0,54.7,54.8,54.6,54.8,124608.0
2025-01-31 12:10:00,54.81,54.91,54.78,54.87,67453.0,54.81,54.91,54.78,54.87,67453.0
2025-01-31 12:15:00,54.85,54.93,54.83,54.91,56688.0,54.85,54.93,54.83,54.91,56688.0
2025-01-31 12:20:00,54.9,54.94,54.87,54.89,17357.0,54.9,54.94,54.87,54.89,17357.0
2025-01-31 12:25:00,54.88,54.91,54.87,54.91,12874.0,54.88,54.91,54.87,54.91,12874.0
2025-01-31 12:30:00,54.91,54.96,54.86,54.87,94058.0,54.91,54.96,54.86,54.87,94058.0
2025-01-31 12:35:00,54.86,54.91,54.84,54.88,22157.0,54.86,54.91,54.84,54.88,22157.0
2025-01-31 12:40:00,54.87,54.89,54.86,54.87,7227.0,54.87,54.89,54.86,54.87,7227.0
2025-01-31 12:45:00,54.86,54.86,54.81,54.85,34325.0,54.86,54.86,54.81,54.85,34325.0
2025-01-31 12:50:00,54.85,54.88,54.85,54.88,4695.0,54.85,54.88,54.85,54.88,4695.0
2025-01-31 12:55:00,54.87,54.87,54.85,54.86,18015.0,54.87,54.87,54.85,54.86,18015.0
2025-01-31 13:00:00,54.86,54.88,54.83,54.85,19401.0,54.86,54.88,54.83,54.85,19401.0
2025-01-31 13:05:00,54.86,54.88,54.84,54.85,6742.0,54.86,54.88,54.84,54.85,6742.0
2025-01-31 13:10:00,54.85,54.86,54.84,54.86,25100.0,54.85,54.86,54.84,54.86,25100.0
2025-01-31 13:15:00,54.86,54.88,54.65,54.66,105757.0,54.86,54.88,54.65,54.66,105757.0
2025-01-31 13:20:00,54.64,54.78,54.52,54.58,175727.0,54.64,54.78,54.52,54.58,175727.0
2025-01-31 13:25:00,54.57,54.57,54.4,54.44,60530.0,54.57,54.57,54.4,54.44,60530.0
2025-01-31 13:30:00,54.44,54.46,54.32,54.33,76841.0,54.44,54.46,54.32,54.33,76841.0
2025-01-31 13:35:00,54.33,54.37,54.28,54.36,36994.0,54.33,54.37,54.28,54.36,36994.0
2025-01-31 13:40:00,54.37,54.42,54.34,54.41,29696.0,54.37,54.42,54.34,54.41,29696.0
2025-01-31 13:45:00,54.41,54.46,54.38,54.42,13849.0,54.41,54.46,54.38,54.42,13849.0
2025-01-31 13:50:00,54.43,54.44,54.3,54.35,32713.0,54.43,54.44,54.3,54.35,32713.0
2025-01-31 13:55:00,54.34,54.36,54.3,54.33,16829.0,54.34,54.36,54.3,54.33,16829.0
2025-01-31 14:00:00,54.32,54.37,54.3,54.32,18820.0,54.32,54.37,54.3,54.32,18820.0
2025-01-31 14:05:00,54.3,54.31,54.23,54.25,38331.0,54.3,54.31,54.23,54.25,38331.0
2025-01-31 14:10:00,54.25,54.31,54.25,54.29,27917.0,54.25,54.31,54.25,54.29,27917.0
2025-01-31 14:15:00,54.29,54.29,54.19,54.21,16348.0,54.29,54.29,54.19,54.21,16348.0
2025-01-31 14:20:00,54.2,54.23,54.17,54.23,20036.0,54.2,54.23,54.17,54.23,20036.0
2025-01-31 14:25:00,54.24,54.25,54.19,54.22,10343.0,54.24,54.25,54.19,54.22,10343.0
2025-01-31 14:30:00,54.23,54.25,54.21,54.23,23202.0,54.23,54.25,54.21,54.23,23202.0
2025-01-31 14:35:00,54.23,54.24,54.17,54.19,65818.0,54.23,54.24,54.17,54.19,65818.0
2025-01-31 14:40:00,54.19,54.21,54.12,54.13,40101.0,54.19,54.21,54.12,54.13,40101.0
2025-01-31 14:45:00,54.13,54.15,54.09,54.15,59959.0,54.13,54.15,54.09,54.15,59959.0
2025-01-31 14:50:00,54.15,54.2,54.14,54.19,17891.0,54.15,54.2,54.14,54.19,17891.0
2025-01-31 14:55:00,54.19,54.21,54.16,54.18,31232.0,54.19,54.21,54.16,54.18,31232.0
2025-01-31 15:00:00,54.16,54.16,54.04,54.05,26031.0,54.16,54.16,54.04,54.05,26031.0
2025-01-31 15:05:00,54.06,54.08,54.04,54.06,17521.0,54.06,54.08,54.04,54.06,17521.0
2025-01-31 15:10:00,54.06,54.08,54.04,54.04,9078.0,54.06,54.08,54.04,54.04,9078.0
2025-01-31 15:15:00,54.05,54.06,54.02,54.04,40871.0,54.05,54.06,54.02,54.04,40871.0
2025-01-31 15:20:00,54.04,54.05,54.0,54.04,29825.0,54.04,54.05,54.0,54.04,29825.0
2025-01-31 15:25:00,54.04,54.04,53.97,53.99,29796.0,54.04,54.04,53.97,53.99,29796.0
2025-01-31 15:30:00,54.0,54.04,53.98,54.03,65300.0,54.0,54.04,53.98,54.03,65300.0
2025-01-31 15:35:00,54.04,54.05,54.01,54.02,31021.0,54.04,54.05,54.01,54.02,31021.0
2025-01-31 15:40:00,54.02,54.07,54.01,54.06,49957.0,54.02,54.07,54.01,54.06,49957.0
2025-01-31 15:45:00,54.05,54.13,54.05,54.11,30319.0,54.05,54.13,54.05,54.11,30319.0
2025-01-31 15:50:00,54.11,54.15,54.0,54.02,207285.0,54.11,54.15,54.0,54.02,207285.0
2025-01-31 15:55:00,54.02,54.11,53.99,54.04,415124.0,54.02,54.11,53.99,54.04,415124.0
2025-02-03 09:30:00,52.76,52.86,52.68,52.86,141556.0,52.76,52.86,52.68,52.86,141556.0
2025-02-03 09:35:00,52.87,52.89,52.79,52.87,92301.0,52.87,52.89,52.79,52.87,92301.0
2025-02-03 09:40:00,52.86,52.88,52.81,52.84,79091.0,52.86,52.88,52.81,52.84,79091.0
2025-02-03 09:45:00,52.84,52.85,52.77,52.78,49571.0,52.84,52.85,52.77,52.78,49571.0
2025-02-03 09:50:00,52.79,52.82,52.74,52.76,50617.0,52.79,52.82,52.74,52.76,50617.0
2025-02-03 09:55:00,52.77,52.83,52.74,52.75,134278.0,52.77,52.83,52.74,52.75,134278.0
2025-02-03 10:00:00,52.74,52.75,52.67,52.73,272340.0,52.74,52.75,52.67,52.73,272340.0
2025-02-03 10:05:00,52.73,52.86,52.72,52.84,51303.0,52.73,52.86,52.72,52.84,51303.0
2025-02-03 10:10:00,52.84,52.84,52.75,52.76,37400.0,52.84,52.84,52.75,52.76,37400.0
2025-02-03 10:15:00,52.76,52.79,52.74,52.75,22503.0,52.76,52.79,52.74,52.75,22503.0
2025-02-03 10:20:00,52.75,53.17,52.74,53.14,180336.0,52.75,53.17,52.74,53.14,180336.0
2025-02-03 10:25:00,53.17,53.29,53.04,53.26,131892.0,53.17,53.29,53.04,53.26,131892.0
2025-02-03 10:30:00,53.25,53.31,53.18,53.29,51369.0,53.25,53.31,53.18,53.29,51369.0
2025-02-03 10:35:00,53.29,53.33,53.19,53.26,76162.0,53.29,53.33,53.19,53.26,76162.0
2025-02-03 10:40:00,53.25,53.44,53.21,53.39,76790.0,53.25,53.44,53.21,53.39,76790.0
2025-02-03 10:45:00,53.38,53.39,53.32,53.35,37635.0,53.38,53.39,53.32,53.35,37635.0
2025-02-03 10:50:00,53.36,53.43,53.36,53.37,35318.0,53.36,53.43,53.36,53.37,35318.0
2025-02-03 10:55:00,53.36,53.41,53.34,53.38,48685.0,53.36,53.41,53.34,53.38,48685.0
2025-02-03 11:00:00,53.37,53.46,53.25,53.41,150232.0,53.37,53.46,53.25,53.41,150232.0
2025-02-03 11:05:00,53.41,53.47,53.32,53.39,82142.0,53.41,53.47,53.32,53.39,82142.0
2025-02-03 11:10:00,53.4,53.47,53.39,53.46,48015.0,53.4,53.47,53.39,53.46,48015.0
2025-02-03 11:15:00,53.47,53.49,53.43,53.47,35688.0,53.47,53.49,53.43,53.47,35688.0
2025-02-03 11:20:00,53.48,53.48,53.43,53.44,36109.0,53.48,53.48,53.43,53.44,36109.0
2025-02-03 11:25:00,53.44,53.45,53.35,53.41,104613.0,53.44,53.45,53.35,53.41,104613.0
2025-02-03 11:30:00,53.4,53.46,53.37,53.46,48243.0,53.4,53.46,53.37,53.46,48243.0
2025-02-03 11:35:00,53.46,53.49,53.45,53.49,23802.0,53.46,53.49,53.45,53.49,23802.0
2025-02-03 11:40:00,53.5,53.5,53.43,53.5,24245.0,53.5,53.5,53.43,53.5,24245.0
2025-02-03 11:45:00,53.49,53.52,53.43,53.44,45352.0,53.49,53.52,53.43,53.44,45352.0
2025-02-03 11:50:00,53.44,53.53,53.44,53.5,25263.0,53.44,53.53,53.44,53.5,25263.0
2025-02-03 11:55:00,53.5,53.5,53.36,53.37,48540.0,53.5,53.5,53.36,53.37,48540.0
2025-02-03 12:00:00,53.36,53.44,53.36,53.43,22186.0,53.36,53.44,53.36,53.43,22186.0
2025-02-03 12:05:00,53.44,53.44,53.36,53.44,24935.0,53.44,53.44,53.36,53.44,24935.0
2025-02-03 12:10:00,53.44,53.46,53.41,53.44,12679.0,53.44,53.46,53.41,53.44,12679.0
2025-02-03 12:15:00,53.43,53.44,53.4,53.44,25271.0,53.43,53.44,53.4,53.44,25271.0
2025-02-03 12:20:00,53.44,53.52,53.44,53.52,15056.0,53.44,53.52,53.44,53.52,15056.0
2025-02-03 12:25:00,53.53,53.54,53.48,53.48,6869.0,53.53,53.54,53.48,53.48,6869.0
2025-02-03 12:30:00,53.47,53.49,53.42,53.43,45217.0,53.47,53.49,53.42,53.43,45217.0
2025-02-03 12:35:00,53.41,53.44,53.38,53.38,18944.0,53.41,53.44,53.38,53.38,18944.0
2025-02-03 12:40:00,53.38,53.43,53.35,53.42,20260.0,53.38,53.43,53.35,53.42,20260.0
2025-02-03 12:45:00,53.43,53.46,53.42,53.45,28938.0,53.43,53.46,53.42,53.45,28938.0
2025-02-03 12:50:00,53.44,53.51,53.43,53.5,18957.0,53.44,53.51,53.43,53.5,18957.0
2025-02-03 12:55:00,53.49,53.54,53.31,53.41,249272.0,53.49,53.54,53.31,53.41,249272.0
2025-02-03 13:00:00,53.39,53.46,53.33,53.46,29684.0,53.39,53.46,53.33,53.46,29684.0
2025-02-03 13:05:00,53.46,53.49,53.38,53.4,19054.0,53.46,53.49,53.38,53.4,19054.0
2025-02-03 13:10:00,53.4,53.47,53.38,53.43,16918.0,53.4,53.47,53.38,53.43,16918.0
2025-02-03 13:15:00,53.44,53.46,53.38,53.39,14485.0,53.44,53.46,53.38,53.39,14485.0
2025-02-03 13:20:00,53.4,53.44,53.4,53.43,10548.0,53.4,53.44,53.4,53.43,10548.0
2025-02-03 13:25:00,53.43,53.45,53.4,53.41,13387.0,53.43,53.45,53.4,53.41,13387.0
2025-02-03 13:30:00,53.42,53.46,53.41,53.45,13620.0,53.42,53.46,53.41,53.45,13620.0
2025-02-03 13:35:00,53.45,53.46,53.41,53.43,7823.0,53.45,53.46,53.41,53.43,7823.0
2025-02-03 13:40:00,53.42,53.43,53.37,53.41,9612.0,53.42,53.43,53.37,53.41,9612.0
2025-02-03 13:45:00,53.42,53.47,53.41,53.44,19863.0,53.42,53.47,53.41,53.44,19863.0
2025-02-03 13:50:00,53.44,53.47,53.43,53.46,15130.0,53.44,53.47,53.43,53.46,15130.0
2025-02-03 13:55:00,53.45,53.45,53.4,53.43,85689.0,53.45,53.45,53.4,53.43,85689.0
2025-02-03 14:00:00,53.42,53.45,53.42,53.45,17180.0,53.42,53.45,53.42,53.45,17180.0
2025-02-03 14:05:00,53.44,53.49,53.43,53.46,16121.0,53.44,53.49,53.43,53.46,16121.0
2025-02-03 14:10:00,53.46,53.52,53.45,53.52,20198.0,53.46,53.52,53.45,53.52,20198.0
2025-02-03 14:15:00,53.52,53.55,53.51,53.52,19627.0,53.52,53.55,53.51,53.52,19627.0
2025-02-03 14:20:00,53.52,53.56,53.5,53.55,13798.0,53.52,53.56,53.5,53.55,13798.0
2025-02-03 14:25:00,53.55,53.56,53.5,53.52,13606.0,53.55,53.56,53.5,53.52,13606.0
2025-02-03 14:30:00,53.53,53.57,53.52,53.57,12345.0,53.53,53.57,53.52,53.57,12345.0
2025-02-03 14:35:00,53.56,53.57,53.5,53.54,86428.0,53.56,53.57,53.5,53.54,86428.0
2025-02-03 14:40:00,53.54,53.54,53.51,53.54,34112.0,53.54,53.54,53.51,53.54,34112.0
2025-02-03 14:45:00,53.53,53.55,53.51,53.52,38017.0,53.53,53.55,53.51,53.52,38017.0
2025-02-03 14:50:00,53.5,53.52,53.5,53.52,30648.0,53.5,53.52,53.5,53.52,30648.0
2025-02-03 14:55:00,53.52,53.52,53.47,53.48,13847.0,53.52,53.52,53.47,53.48,13847.0
2025-02-03 15:00:00,53.49,53.56,53.48,53.55,24541.0,53.49,53.56,53.48,53.55,24541.0
2025-02-03 15:05:00,53.55,53.57,53.48,53.48,32038.0,53.55,53.57,53.48,53.48,32038.0
2025-02-03 15:10:00,53.48,53.5,53.44,53.47,31294.0,53.48,53.5,53.44,53.47,31294.0
2025-02-03 15:15:00,53.48,53.51,53.46,53.47,13377.0,53.48,53.51,53.46,53.47,13377.0
2025-02-03 15:20:00,53.48,53.5,53.44,53.49,35020.0,53.48,53.5,53.44,53.49,35020.0
2025-02-03 15:25:00,53.49,53.49,53.45,53.46,23544.0,53.49,53.49,53.45,53.46,23544.0
2025-02-03 15:30:00,53.46,53.48,53.44,53.45,33342.0,53.46,53.48,53.44,53.45,33342.0
2025-02-03 15:35:00,53.45,53.47,53.43,53.43,26131.0,53.45,53.47,53.43,53.43,26131.0
2025-02-03 15:40:00,53.44,53.44,53.4,53.43,33741.0,53.44,53.44,53.4,53.43,33741.0
2025-02-03 15:45:00,53.43,53.43,53.38,53.39,30924.0,53.43,53.43,53.38,53.39,30924.0
2025-02-03 15:50:00,53.4,53.42,53.37,53.4,90515.0,53.4,53.42,53.37,53.4,90515.0
2025-02-03 15:55:00,53.4,53.43,53.37,53.38,227068.0,53.4,53.43,53.37,53.38,227068.0
2025-02-04 09:30:00,53.99,54.04,53.98,54.01,39530.0,53.99,54.04,53.98,54.01,39530.0
2025-02-04 09:35:00,54.01,54.07,53.99,54.03,92902.0,54.01,54.07,53.99,54.03,92902.0
2025-02-04 09:40:00,54.03,54.09,54.02,54.07,31644.0,54.03,54.09,54.02,54.07,31644.0
2025-02-04 09:45:00,54.08,54.13,54.08,54.13,16663.0,54.08,54.13,54.08,54.13,16663.0
2025-02-04 09:50:00,54.13,54.21,54.11,54.2,16613.0,54.13,54.21,54.11,54.2,16613.0
2025-02-04 09:55:00,54.2,54.21,54.15,54.16,83296.0,54.2,54.21,54.15,54.16,83296.0
2025-02-04 10:00:00,54.16,54.33,54.15,54.3,44916.0,54.16,54.33,54.15,54.3,44916.0
2025-02-04 10:05:00,54.3,54.35,54.26,54.27,75241.0,54.3,54.35,54.26,54.27,75241.0
2025-02-04 10:10:00,54.27,54.32,54.24,54.25,88450.0,54.27,54.32,54.24,54.25,88450.0
2025-02-04 10:15:00,54.25,54.39,54.24,54.39,47136.0,54.25,54.39,54.24,54.39,47136.0
2025-02-04 10:20:00,54.39,54.39,54.3,54.33,52287.0,54.39,54.39,54.3,54.33,52287.0
2025-02-04 10:25:00,54.34,54.35,54.31,54.32,155276.0,54.34,54.35,54.31,54.32,155276.0
2025-02-04 10:30:00,54.33,54.38,54.28,54.35,37959.0,54.33,54.38,54.28,54.35,37959.0
2025-02-04 10:35:00,54.36,54.41,54.34,54.4,34810.0,54.36,54.41,54.34,54.4,34810.0
2025-02-04 10:40:00,54.41,54.43,54.38,54.4,22339.0,54.41,54.43,54.38,54.4,22339.0
2025-02-04 10:45:00,54.4,54.42,54.36,54.42,21510.0,54.4,54.42,54.36,54.42,21510.0
2025-02-04 10:50:00,54.41,54.52,54.39,54.52,19186.0,54.41,54.52,54.39,54.52,19186.0
2025-02-04 10:55:00,54.52,54.52,54.44,54.45,9237.0,54.52,54.52,54.44,54.45,9237.0
2025-02-04 11:00:00,54.45,54.52,54.45,54.52,9862.0,54.45,54.52,54.45,54.52,9862.0
2025-02-04 11:05:00,54.53,54.53,54.49,54.52,12645.0,54.53,54.53,54.49,54.52,12645.0
2025-02-04 11:10:00,54.52,54.52,54.47,54.48,11199.0,54.52,54.52,54.47,54.48,11199.0
2025-02-04 11:15:00,54.48,54.53,54.48,54.48,13512.0,54.48,54.53,54.48,54.48,13512.0
2025-02-04 11:20:00,54.48,54.49,54.43,54.45,18035.0,54.48,54.49,54.43,54.45,18035.0
2025-02-04 11:25:00,54.45,54.53,54.44,54.52,10585.0,54.45,54.53,54.44,54.52,10585.0
2025-02-04 11:30:00,54.52,54.52,54.47,54.48,23467.0,54.52,54.52,54.47,54.48,23467.0
2025-02-04 11:35:00,54.48,54.51,54.47,54.51,56862.0,54.48,54.51,54.47,54.51,56862.0
2025-02-04 11:40:00,54.51,54.52,54.43,54.45,16200.0,54.51,54.52,54.43,54.45,16200.0
2025-02-04 11:45:00,54.46,54.47,54.44,54.44,11575.0,54.46,54.47,54.44,54.44,11575.0
2025-02-04 11:50:00,54.44,54.44,54.4,54.43,12649.0,54.44,54.44,54.4,54.43,12649.0
2025-02-04 11:55:00,54.42,54.42,54.39,54.41,55901.0,54.42,54.42,54.39,54.41,55901.0
2025-02-04 12:00:00,54.42,54.43,54.41,54.43,44805.0,54.42,54.43,54.41,54.43,44805.0
2025-02-04 12:05:00,54.43,54.44,54.38,54.39,17920.0,54.43,54.44,54.38,54.39,17920.0
2025-02-04 12:10:00,54.38,54.39,54.37,54.38,10892.0,54.38,54.39,54.37,54.38,10892.0
2025-02-04 12:15:00,54.38,54.4,54.27,54.28,40269.0,54.38,54.4,54.27,54.28,40269.0
2025-02-04 12:20:00,54.28,54.3,54.22,54.29,11211.0,54.28,54.3,54.22,54.29,11211.0
2025-02-04 12:25:00,54.29,54.29,54.22,54.23,10129.0,54.29,54.29,54.22,54.23,10129.0
2025-02-04 12:30:00,54.22,54.27,54.21,54.27,16495.0,54.22,54.27,54.21,54.27,16495.0
2025-02-04 12:35:00,54.27,54.3,54.26,54.28,28893.0,54.27,54.3,54.26,54.28,28893.0
2025-02-04 12:40:00,54.27,54.28,54.25,54.27,10500.0,54.27,54.28,54.25,54.27,10500.0
2025-02-04 12:45:00,54.27,54.27,54.24,54.26,12726.0,54.27,54.27,54.24,54.26,12726.0
2025-02-04 12:50:00,54.27,54.3,54.26,54.3,17445.0,54.27,54.3,54.26,54.3,17445.0
2025-02-04 12:55:00,54.29,54.37,54.29,54.36,20568.0,54.29,54.37,54.29,54.36,20568.0
2025-02-04 13:00:00,54.36,54.36,54.31,54.32,8843.0,54.36,54.36,54.31,54.32,8843.0
2025-02-04 13:05:00,54.32,54.32,54.29,54.31,6121.0,54.32,54.32,54.29,54.31,6121.0
2025-02-04 13:10:00,54.31,54.36,54.31,54.34,8687.0,54.31,54.36,54.31,54.34,8687.0
2025-02-04 13:15:00,54.35,54.37,54.34,54.35,5140.0,54.35,54.37,54.34,54.35,5140.0
2025-02-04 13:20:00,54.34,54.38,54.34,54.38,6581.0,54.34,54.38,54.34,54.38,6581.0
2025-02-04 13:25:00,54.39,54.4,54.37,54.4,5131.0,54.39,54.4,54.37,54.4,5131.0
2025-02-04 13:30:00,54.4,54.41,54.39,54.41,8238.0,54.4,54.41,54.39,54.41,8238.0
2025-02-04 13:35:00,54.4,54.41,54.37,54.37,7012.0,54.4,54.41,54.37,54.37,7012.0
2025-02-04 13:40:00,54.37,54.39,54.36,54.36,12042.0,54.37,54.39,54.36,54.36,12042.0
2025-02-04 13:45:00,54.36,54.36,54.33,54.36,4988.0,54.36,54.36,54.33,54.36,4988.0
2025-02-04 13:50:00,54.37,54.37,54.34,54.36,8363.0,54.37,54.37,54.34,54.36,8363.0
2025-02-04 13:55:00,54.36,54.37,54.35,54.35,3541.0,54.36,54.37,54.35,54.35,3541.0
2025-02-04 14:00:00,54.34,54.38,54.32,54.38,12796.0,54.34,54.38,54.32,54.38,12796.0
2025-02-04 14:05:00,54.37,54.41,54.37,54.39,7093.0,54.37,54.41,54.37,54.39,7093.0
2025-02-04 14:10:00,54.39,54.42,54.39,54.41,12484.0,54.39,54.42,54.39,54.41,12484.0
2025-02-04 14:15:00,54.41,54.41,54.36,54.38,6392.0,54.41,54.41,54.36,54.38,6392.0
2025-02-04 14:20:00,54.38,54.41,54.38,54.39,9155.0,54.38,54.41,54.38,54.39,9155.0
2025-02-04 14:25:00,54.4,54.42,54.39,54.41,11825.0,54.4,54.42,54.39,54.41,11825.0
2025-02-04 14:30:00,54.41,54.43,54.41,54.41,7396.0,54.41,54.43,54.41,54.41,7396.0
2025-02-04 14:35:00,54.41,54.44,54.38,54.39,8895.0,54.41,54.44,54.38,54.39,8895.0
2025-02-04 14:40:00,54.39,54.39,54.36,54.39,9162.0,54.39,54.39,54.36,54.39,9162.0
2025-02-04 14:45:00,54.4,54.4,54.37,54.39,13029.0,54.4,54.4,54.37,54.39,13029.0
2025-02-04 14:50:00,54.39,54.4,54.38,54.4,5757.0,54.39,54.4,54.38,54.4,5757.0
2025-02-04 14:55:00,54.41,54.41,54.34,54.39,64306.0,54.41,54.41,54.34,54.39,64306.0
2025-02-04 15:00:00,54.38,54.38,54.34,54.37,20642.0,54.38,54.38,54.34,54.37,20642.0
2025-02-04 15:05:00,54.38,54.38,54.36,54.38,21372.0,54.38,54.38,54.36,54.38,21372.0
2025-02-04 15:10:00,54.38,54.4,54.37,54.38,9516.0,54.38,54.4,54.37,54.38,9516.0
2025-02-04 15:15:00,54.39,54.4,54.36,54.38,6554.0,54.39,54.4,54.36,54.38,6554.0
2025-02-04 15:20:00,54.37,54.37,54.33,54.34,21064.0,54.37,54.37,54.33,54.34,21064.0
2025-02-04 15:25:00,54.34,54.36,54.33,54.34,10993.0,54.34,54.36,54.33,54.34,10993.0
2025-02-04 15:30:00,54.34,54.37,54.33,54.37,56827.0,54.34,54.37,54.33,54.37,56827.0
2025-02-04 15:35:00,54.37,54.38,54.36,54.38,18088.0,54.37,54.38,54.36,54.38,18088.0
2025-02-04 15:40:00,54.39,54.4,54.37,54.38,25121.0,54.39,54.4,54.37,54.38,25121.0
2025-02-04 15:45:00,54.38,54.38,54.36,54.37,13098.0,54.38,54.38,54.36,54.37,13098.0
2025-02-04 15:50:00,54.36,54.39,54.34,54.37,45203.0,54.36,54.39,54.34,54.37,45203.0
2025-02-04 15:55:00,54.37,54.39,54.34,54.36,206139.0,54.37,54.39,54.34,54.36,206139.0
2025-02-05 09:30:00,54.72,54.79,54.7,54.73,49495.0,54.72,54.79,54.7,54.73,49495.0
2025-02-05 09:35:00,54.73,54.76,54.7,54.75,33464.0,54.73,54.76,54.7,54.75,33464.0
2025-02-05 09:40:00,54.74,54.74,54.7,54.72,29223.0,54.74,54.74,54.7,54.72,29223.0
2025-02-05 09:45:00,54.72,54.77,54.71,54.75,29632.0,54.72,54.77,54.71,54.75,29632.0
2025-02-05 09:50:00,54.75,54.75,54.71,54.73,30081.0,54.75,54.75,54.71,54.73,30081.0
2025-02-05 09:55:00,54.73,54.79,54.73,54.77,27623.0,54.73,54.79,54.73,54.77,27623.0
2025-02-05 10:00:00,54.78,54.96,54.75,54.76,71585.0,54.78,54.96,54.75,54.76,71585.0
2025-02-05 10:05:00,54.77,54.79,54.69,54.78,30455.0,54.77,54.79,54.69,54.78,30455.0
2025-02-05 10:10:00,54.8,54.88,54.77,54.87,13339.0,54.8,54.88,54.77,54.87,13339.0
2025-02-05 10:15:00,54.87,54.87,54.81,54.87,70074.0,54.87,54.87,54.81,54.87,70074.0
2025-02-05 10:20:00,54.87,54.91,54.85,54.9,17641.0,54.87,54.91,54.85,54.9,17641.0
2025-02-05 10:25:00,54.91,54.94,54.88,54.91,6990.0,54.91,54.94,54.88,54.91,6990.0
2025-02-05 10:30:00,54.91,54.91,54.86,54.9,13389.0,54.91,54.91,54.86,54.9,13389.0
2025-02-05 10:35:00,54.9,54.92,54.88,54.91,5165.0,54.9,54.92,54.88,54.91,5165.0
2025-02-05 10:40:00,54.91,54.94,54.89,54.93,8190.0,54.91,54.94,54.89,54.93,8190.0
2025-02-05 10:45:00,54.92,54.92,54.87,54.9,14772.0,54.92,54.92,54.87,54.9,14772.0
2025-02-05 10:50:00,54.89,54.93,54.88,54.92,3824.0,54.89,54.93,54.88,54.92,3824.0
2025-02-05 10:55:00,54.92,54.93,54.89,54.93,5628.0,54.92,54.93,54.89,54.93,5628.0
2025-02-05 11:00:00,54.95,54.98,54.92,54.95,9968.0,54.95,54.98,54.92,54.95,9968.0
2025-02-05 11:05:00,54.95,54.99,54.95,54.98,15915.0,54.95,54.99,54.95,54.98,15915.0
2025-02-05 11:10:00,54.98,55.0,54.94,54.95,17133.0,54.98,55.0,54.94,54.95,17133.0
2025-02-05 11:15:00,54.95,54.95,54.88,54.9,24005.0,54.95,54.95,54.88,54.9,24005.0
2025-02-05 11:20:00,54.9,54.92,54.89,54.91,16775.0,54.9,54.92,54.89,54.91,16775.0
2025-02-05 11:25:00,54.91,54.95,54.9,54.95,21392.0,54.91,54.95,54.9,54.95,21392.0
2025-02-05 11:30:00,54.95,54.99,54.94,54.99,47231.0,54.95,54.99,54.94,54.99,47231.0
2025-02-05 11:35:00,55.0,55.01,54.98,55.0,8308.0,55.0,55.01,54.98,55.0,8308.0
2025-02-05 11:40:00,55.01,55.01,54.96,54.98,12921.0,55.01,55.01,54.96,54.98,12921.0
2025-02-05 11:45:00,54.98,54.99,54.95,54.98,7292.0,54.98,54.99,54.95,54.98,7292.0
2025-02-05 11:50:00,54.99,55.04,54.98,55.02,12354.0,54.99,55.04,54.98,55.02,12354.0
2025-02-05 11:55:00,55.01,55.05,55.01,55.05,4478.0,55.01,55.05,55.01,55.05,4478.0
2025-02-05 12:00:00,55.05,55.09,55.04,55.09,2357.0,55.05,55.09,55.04,55.09,2357.0
2025-02-05 12:05:00,55.1,55.1,55.08,55.1,3221.0,55.1,55.1,55.08,55.1,3221.0
2025-02-05 12:10:00,55.1,55.11,55.09,55.1,2885.0,55.1,55.11,55.09,55.1,2885.0
2025-02-05 12:15:00,55.1,55.11,55.06,55.07,8785.0,55.1,55.11,55.06,55.07,8785.0
2025-02-05 12:20:00,55.06,55.06,55.03,55.05,5728.0,55.06,55.06,55.03,55.05,5728.0
2025-02-05 12:25:00,55.04,55.04,55.03,55.03,4123.0,55.04,55.04,55.03,55.03,4123.0
2025-02-05 12:30:00,55.02,55.02,55.01,55.02,7594.0,55.02,55.02,55.01,55.02,7594.0
2025-02-05 12:35:00,55.02,55.04,55.01,55.03,4638.0,55.02,55.04,55.01,55.03,4638.0
2025-02-05 12:40:00,55.03,55.03,54.99,55.01,10889.0,55.03,55.03,54.99,55.01,10889.0
2025-02-05 12:45:00,55.02,55.05,55.02,55.05,2485.0,55.02,55.05,55.02,55.05,2485.0
2025-02-05 12:50:00,55.05,55.05,55.01,55.03,4110.0,55.05,55.05,55.01,55.03,4110.0
2025-02-05 12:55:00,55.03,55.03,55.0,55.02,3957.0,55.03,55.03,55.0,55.02,3957.0
2025-02-05 13:00:00,55.03,55.06,55.03,55.06,2088.0,55.03,55.06,55.03,55.06,2088.0
2025-02-05 13:05:00,55.06,55.07,55.03,55.04,2108.0,55.06,55.07,55.03,55.04,2108.0
2025-02-05 13:10:00,55.03,55.04,55.02,55.04,1796.0,55.03,55.04,55.02,55.04,1796.0
2025-02-05 13:15:00,55.04,55.07,55.04,55.07,2500.0,55.04,55.07,55.04,55.07,2500.0
2025-02-05 13:20:00,55.06,55.08,55.04,55.04,23721.0,55.06,55.08,55.04,55.04,23721.0
2025-02-05 13:25:00,55.05,55.05,55.01,55.04,34029.0,55.05,55.05,55.01,55.04,34029.0
2025-02-05 13:30:00,55.03,55.06,55.03,55.04,2526.0,55.03,55.06,55.03,55.04,2526.0
2025-02-05 13:35:00,55.05,55.08,55.04,55.08,1457.0,55.05,55.08,55.04,55.08,1457.0
2025-02-05 13:40:00,55.09,55.1,55.07,55.08,4034.0,55.09,55.1,55.07,55.08,4034.0
2025-02-05 13:45:00,55.07,55.08,55.07,55.08,2937.0,55.07,55.08,55.07,55.08,2937.0
2025-02-05 13:50:00,55.08,55.08,55.04,55.05,7756.0,55.08,55.08,55.04,55.05,7756.0
2025-02-05 13:55:00,55.05,55.05,55.03,55.05,3528.0,55.05,55.05,55.03,55.05,3528.0
2025-02-05 14:00:00,55.04,55.04,55.01,55.02,5202.0,55.04,55.04,55.01,55.02,5202.0
2025-02-05 14:05:00,55.02,55.04,55.01,55.04,7717.0,55.02,55.04,55.01,55.04,7717.0
2025-02-05 14:10:00,55.03,55.04,55.01,55.02,3449.0,55.03,55.04,55.01,55.02,3449.0
2025-02-05 14:15:00,55.03,55.04,55.01,55.02,2498.0,55.03,55.04,55.01,55.02,2498.0
2025-02-05 14:20:00,55.02,55.02,55.0,55.02,5584.0,55.02,55.02,55.0,55.02,5584.0
2025-02-05 14:25:00,55.02,55.02,54.99,55.01,16010.0,55.02,55.02,54.99,55.01,16010.0
2025-02-05 14:30:00,55.0,55.01,54.99,55.0,13665.0,55.0,55.01,54.99,55.0,13665.0
2025-02-05 14:35:00,54.99,55.0,54.98,54.98,3659.0,54.99,55.0,54.98,54.98,3659.0
2025-02-05 14:40:00,54.98,54.99,54.97,54.98,16464.0,54.98,54.99,54.97,54.98,16464.0
2025-02-05 14:45:00,54.98,54.98,54.96,54.97,9836.0,54.98,54.98,54.96,54.97,9836.0
2025-02-05 14:50:00,54.97,54.97,54.92,54.92,115120.0,54.97,54.97,54.92,54.92,115120.0
2025-02-05 14:55:00,54.93,54.95,54.92,54.95,15320.0,54.93,54.95,54.92,54.95,15320.0
2025-02-05 15:00:00,54.95,54.97,54.95,54.96,8997.0,54.95,54.97,54.95,54.96,8997.0
2025-02-05 15:05:00,54.95,54.97,54.95,54.95,15887.0,54.95,54.97,54.95,54.95,15887.0
2025-02-05 15:10:00,54.95,54.95,54.93,54.95,20520.0,54.95,54.95,54.93,54.95,20520.0
2025-02-05 15:15:00,54.95,54.97,54.94,54.97,9130.0,54.95,54.97,54.94,54.97,9130.0
2025-02-05 15:20:00,54.97,55.0,54.96,54.98,21196.0,54.97,55.0,54.96,54.98,21196.0
2025-02-05 15:25:00,54.98,55.01,54.97,55.01,22811.0,54.98,55.01,54.97,55.01,22811.0
2025-02-05 15:30:00,55.01,55.01,54.96,54.97,13032.0,55.01,55.01,54.96,54.97,13032.0
2025-02-05 15:35:00,54.96,54.96,54.94,54.95,18290.0,54.96,54.96,54.94,54.95,18290.0
2025-02-05 15:40:00,54.95,54.95,54.91,54.91,32798.0,54.95,54.95,54.91,54.91,32798.0
2025-02-05 15:45:00,54.91,54.93,54.88,54.89,75693.0,54.91,54.93,54.88,54.89,75693.0
2025-02-05 15:50:00,54.88,54.92,54.87,54.92,87112.0,54.88,54.92,54.87,54.92,87112.0
2025-02-05 15:55:00,54.92,55.03,54.92,54.98,309451.0,54.92,55.03,54.92,54.98,309451.0
2025-02-06 09:30:00,55.1,55.12,55.04,55.08,23937.0,55.1,55.12,55.04,55.08,23937.0
2025-02-06 09:35:00,55.08,55.1,55.06,55.09,12412.0,55.08,55.1,55.06,55.09,12412.0
2025-02-06 09:40:00,55.09,55.15,55.08,55.15,44736.0,55.09,55.15,55.08,55.15,44736.0
2025-02-06 09:45:00,55.15,55.16,55.08,55.08,26077.0,55.15,55.16,55.08,55.08,26077.0
2025-02-06 09:50:00,55.08,55.12,55.07,55.1,14702.0,55.08,55.12,55.07,55.1,14702.0
2025-02-06 09:55:00,55.09,55.1,55.03,55.05,29455.0,55.09,55.1,55.03,55.05,29455.0
2025-02-06 10:00:00,55.05,55.1,55.04,55.07,82217.0,55.05,55.1,55.04,55.07,82217.0
2025-02-06 10:05:00,55.08,55.13,55.07,55.13,5129.0,55.08,55.13,55.07,55.13,5129.0
2025-02-06 10:10:00,55.11,55.14,55.1,55.13,9540.0,55.11,55.14,55.1,55.13,9540.0
2025-02-06 10:15:00,55.14,55.21,55.13,55.19,54103.0,55.14,55.21,55.13,55.19,54103.0
2025-02-06 10:20:00,55.19,55.24,55.17,55.18,19704.0,55.19,55.24,55.17,55.18,19704.0
2025-02-06 10:25:00,55.19,55.2,55.16,55.16,19009.0,55.19,55.2,55.16,55.16,19009.0
2025-02-06 10:30:00,55.16,55.18,55.12,55.16,32946.0,55.16,55.18,55.12,55.16,32946.0
2025-02-06 10:35:00,55.16,55.19,55.12,55.13,32332.0,55.16,55.19,55.12,55.13,32332.0
2025-02-06 10:40:00,55.13,55.19,55.11,55.12,33985.0,55.13,55.19,55.11,55.12,33985.0
2025-02-06 10:45:00,55.12,55.15,55.11,55.15,25825.0,55.12,55.15,55.11,55.15,25825.0
2025-02-06 10:50:00,55.14,55.15,55.12,55.15,9337.0,55.14,55.15,55.12,55.15,9337.0
2025-02-06 10:55:00,55.15,55.16,55.12,55.13,7577.0,55.15,55.16,55.12,55.13,7577.0
2025-02-06 11:00:00,55.13,55.16,55.12,55.16,6778.0,55.13,55.16,55.12,55.16,6778.0
2025-02-06 11:05:00,55.16,55.18,55.14,55.16,6601.0,55.16,55.18,55.14,55.16,6601.0
2025-02-06 11:10:00,55.16,55.22,55.15,55.21,63505.0,55.16,55.22,55.15,55.21,63505.0
2025-02-06 11:15:00,55.2,55.22,55.19,55.22,9430.0,55.2,55.22,55.19,55.22,9430.0
2025-02-06 11:20:00,55.22,55.23,55.19,55.23,9224.0,55.22,55.23,55.19,55.23,9224.0
2025-02-06 11:25:00,55.23,55.24,55.21,55.22,11715.0,55.23,55.24,55.21,55.22,11715.0
2025-02-06 11:30:00,55.21,55.21,55.17,55.18,6174.0,55.21,55.21,55.17,55.18,6174.0
2025-02-06 11:35:00,55.18,55.19,55.14,55.17,16214.0,55.18,55.19,55.14,55.17,16214.0
2025-02-06 11:40:00,55.17,55.17,55.14,55.15,3519.0,55.17,55.17,55.14,55.15,3519.0
2025-02-06 11:45:00,55.14,55.14,55.11,55.13,5596.0,55.14,55.14,55.11,55.13,5596.0
2025-02-06 11:50:00,55.12,55.15,55.11,55.12,28244.0,55.12,55.15,55.11,55.12,28244.0
2025-02-06 11:55:00,55.13,55.13,55.09,55.11,14602.0,55.13,55.13,55.09,55.11,14602.0
2025-02-06 12:00:00,55.1,55.1,55.07,55.09,12549.0,55.1,55.1,55.07,55.09,12549.0
2025-02-06 12:05:00,55.09,55.12,55.08,55.1,15363.0,55.09,55.12,55.08,55.1,15363.0
2025-02-06 12:10:00,55.1,55.1,55.07,55.09,2591.0,55.1,55.1,55.07,55.09,2591.0
2025-02-06 12:15:00,55.09,55.12,55.08,55.11,10938.0,55.09,55.12,55.08,55.11,10938.0
2025-02-06 12:20:00,55.12,55.13,55.11,55.13,15023.0,55.12,55.13,55.11,55.13,15023.0
2025-02-06 12:25:00,55.12,55.13,55.11,55.12,12286.0,55.12,55.13,55.11,55.12,12286.0
2025-02-06 12:30:00,55.12,55.12,55.1,55.11,6200.0,55.12,55.12,55.1,55.11,6200.0
2025-02-06 12:35:00,55.11,55.13,55.11,55.12,4373.0,55.11,55.13,55.11,55.12,4373.0
2025-02-06 12:40:00,55.12,55.13,55.11,55.12,15483.0,55.12,55.13,55.11,55.12,15483.0
2025-02-06 12:45:00,55.12,55.14,55.11,55.14,7090.0,55.12,55.14,55.11,55.14,7090.0
2025-02-06 12:50:00,55.14,55.15,55.13,55.15,6574.0,55.14,55.15,55.13,55.15,6574.0
2025-02-06 12:55:00,55.14,55.15,55.13,55.14,13777.0,55.14,55.15,55.13,55.14,13777.0
2025-02-06 13:00:00,55.15,55.17,55.14,55.16,15006.0,55.15,55.17,55.14,55.16,15006.0
2025-02-06 13:05:00,55.17,55.18,55.08,55.13,51624.0,55.17,55.18,55.08,55.13,51624.0
2025-02-06 13:10:00,55.13,55.16,55.12,55.14,24517.0,55.13,55.16,55.12,55.14,24517.0
2025-02-06 13:15:00,55.14,55.18,55.13,55.17,21142.0,55.14,55.18,55.13,55.17,21142.0
2025-02-06 13:20:00,55.16,55.19,55.16,55.19,8469.0,55.16,55.19,55.16,55.19,8469.0
2025-02-06 13:25:00,55.18,55.19,55.16,55.19,9879.0,55.18,55.19,55.16,55.19,9879.0
2025-02-06 13:30:00,55.19,55.19,55.17,55.19,4086.0,55.19,55.19,55.17,55.19,4086.0
2025-02-06 13:35:00,55.18,55.19,55.17,55.19,3648.0,55.18,55.19,55.17,55.19,3648.0
2025-02-06 13:40:00,55.18,55.22,55.16,55.22,19973.0,55.18,55.22,55.16,55.22,19973.0
2025-02-06 13:45:00,55.21,55.21,55.18,55.21,6917.0,55.21,55.21,55.18,55.21,6917.0
2025-02-06 13:50:00,55.2,55.21,55.17,55.18,6278.0,55.2,55.21,55.17,55.18,6278.0
2025-02-06 13:55:00,55.17,55.19,55.16,55.19,18304.0,55.17,55.19,55.16,55.19,18304.0
2025-02-06 14:00:00,55.19,55.21,55.18,55.2,18279.0,55.19,55.21,55.18,55.2,18279.0
2025-02-06 14:05:00,55.21,55.21,55.16,55.19,52278.0,55.21,55.21,55.16,55.19,52278.0
2025-02-06 14:10:00,55.2,55.21,55.18,55.19,19147.0,55.2,55.21,55.18,55.19,19147.0
2025-02-06 14:15:00,55.19,55.19,55.16,55.17,5350.0,55.19,55.19,55.16,55.17,5350.0
2025-02-06 14:20:00,55.16,55.19,55.16,55.18,5310.0,55.16,55.19,55.16,55.18,5310.0
2025-02-06 14:25:00,55.17,55.17,55.13,55.15,23502.0,55.17,55.17,55.13,55.15,23502.0
2025-02-06 14:30:00,55.15,55.15,55.07,55.1,56778.0,55.15,55.15,55.07,55.1,56778.0
2025-02-06 14:35:00,55.09,55.11,55.07,55.1,14962.0,55.09,55.11,55.07,55.1,14962.0
2025-02-06 14:40:00,55.1,55.1,55.06,55.09,13288.0,55.1,55.1,55.06,55.09,13288.0
2025-02-06 14:45:00,55.09,55.11,55.08,55.11,9024.0,55.09,55.11,55.08,55.11,9024.0
2025-02-06 14:50:00,55.11,55.12,55.09,55.1,7722.0,55.11,55.12,55.09,55.1,7722.0
2025-02-06 14:55:00,55.1,55.1,55.07,55.09,13667.0,55.1,55.1,55.07,55.09,13667.0
2025-02-06 15:00:00,55.09,55.09,55.07,55.08,4504.0,55.09,55.09,55.07,55.08,4504.0
2025-02-06 15:05:00,55.09,55.11,55.08,55.11,6210.0,55.09,55.11,55.08,55.11,6210.0
2025-02-06 15:10:00,55.11,55.13,55.1,55.13,19006.0,55.11,55.13,55.1,55.13,19006.0
2025-02-06 15:15:00,55.12,55.15,55.11,55.14,10152.0,55.12,55.15,55.11,55.14,10152.0
2025-02-06 15:20:00,55.13,55.14,55.12,55.14,8125.0,55.13,55.14,55.12,55.14,8125.0
2025-02-06 15:25:00,55.13,55.16,55.13,55.15,13512.0,55.13,55.16,55.13,55.15,13512.0
2025-02-06 15:30:00,55.16,55.18,55.15,55.18,7501.0,55.16,55.18,55.15,55.18,7501.0
2025-02-06 15:35:00,55.18,55.18,55.16,55.18,13449.0,55.18,55.18,55.16,55.18,13449.0
2025-02-06 15:40:00,55.18,55.19,55.17,55.19,25130.0,55.18,55.19,55.17,55.19,25130.0
2025-02-06 15:45:00,55.18,55.21,55.18,55.21,46965.0,55.18,55.21,55.18,55.21,46965.0
2025-02-06 15:50:00,55.21,55.23,55.21,55.23,48082.0,55.21,55.23,55.21,55.23,48082.0
2025-02-06 15:55:00,55.23,55.25,55.16,55.24,324578.0,55.23,55.25,55.16,55.24,324578.0
2025-02-07 09:30:00,54.97,55.06,54.92,55.04,54866.0,54.97,55.06,54.92,55.04,54866.0
2025-02-07 09:35:00,55.02,55.07,55.0,55.03,43686.0,55.02,55.07,55.0,55.03,43686.0
2025-02-07 09:40:00,55.03,55.07,55.01,55.05,49878.0,55.03,55.07,55.01,55.05,49878.0
2025-02-07 09:45:00,55.05,55.1,55.03,55.09,67594.0,55.05,55.1,55.03,55.09,67594.0
2025-02-07 09:50:00,55.1,55.1,55.07,55.08,32347.0,55.1,55.1,55.07,55.08,32347.0
2025-02-07 09:55:00,55.08,55.08,55.03,55.05,19942.0,55.08,55.08,55.03,55.05,19942.0
2025-02-07 10:00:00,55.04,55.04,54.86,54.88,115145.0,55.04,55.04,54.86,54.88,115145.0
2025-02-07 10:05:00,54.87,54.9,54.83,54.87,45704.0,54.87,54.9,54.83,54.87,45704.0
2025-02-07 10:10:00,54.86,54.86,54.7,54.72,16001.0,54.86,54.86,54.7,54.72,16001.0
2025-02-07 10:15:00,54.73,54.76,54.71,54.76,32698.0,54.73,54.76,54.71,54.76,32698.0
2025-02-07 10:20:00,54.76,54.76,54.73,54.74,5938.0,54.76,54.76,54.73,54.74,5938.0
2025-02-07 10:25:00,54.74,54.77,54.74,54.74,9410.0,54.74,54.77,54.74,54.74,9410.0
2025-02-07 10:30:00,54.74,54.8,54.72,54.78,13916.0,54.74,54.8,54.72,54.78,13916.0
2025-02-07 10:35:00,54.79,54.8,54.7,54.7,668932.0,54.79,54.8,54.7,54.7,668932.0
2025-02-07 10:40:00,54.72,54.78,54.7,54.77,42354.0,54.72,54.78,54.7,54.77,42354.0
2025-02-07 10:45:00,54.77,54.84,54.76,54.84,22046.0,54.77,54.84,54.76,54.84,22046.0
2025-02-07 10:50:00,54.83,54.88,54.48,54.57,105479.0,54.83,54.88,54.48,54.57,105479.0
2025-02-07 10:55:00,54.55,54.66,54.5,54.57,72968.0,54.55,54.66,54.5,54.57,72968.0
2025-02-07 11:00:00,54.56,54.56,54.36,54.38,26296.0,54.56,54.56,54.36,54.38,26296.0
2025-02-07 11:05:00,54.36,54.47,54.31,54.45,11677.0,54.36,54.47,54.31,54.45,11677.0
2025-02-07 11:10:00,54.45,54.46,54.37,54.38,28828.0,54.45,54.46,54.37,54.38,28828.0
2025-02-07 11:15:00,54.38,54.48,54.34,54.38,78405.0,54.38,54.48,54.34,54.38,78405.0
2025-02-07 11:20:00,54.39,54.5,54.39,54.42,19258.0,54.39,54.5,54.39,54.42,19258.0
2025-02-07 11:25:00,54.4,54.43,54.3,54.3,17351.0,54.4,54.43,54.3,54.3,17351.0
2025-02-07 11:30:00,54.31,54.38,54.31,54.38,22044.0,54.31,54.38,54.31,54.38,22044.0
2025-02-07 11:35:00,54.36,54.37,54.31,54.34,19082.0,54.36,54.37,54.31,54.34,19082.0
2025-02-07 11:40:00,54.33,54.36,54.31,54.33,25387.0,54.33,54.36,54.31,54.33,25387.0
2025-02-07 11:45:00,54.33,54.35,54.29,54.31,33426.0,54.33,54.35,54.29,54.31,33426.0
2025-02-07 11:50:00,54.3,54.33,54.28,54.31,12596.0,54.3,54.33,54.28,54.31,12596.0
2025-02-07 11:55:00,54.31,54.38,54.3,54.34,36868.0,54.31,54.38,54.3,54.34,36868.0
2025-02-07 12:00:00,54.33,54.33,54.28,54.28,12333.0,54.33,54.33,54.28,54.28,12333.0
2025-02-07 12:05:00,54.28,54.47,54.24,54.41,27105.0,54.28,54.47,54.24,54.41,27105.0
2025-02-07 12:10:00,54.41,54.41,54.34,54.35,25648.0,54.41,54.41,54.34,54.35,25648.0
2025-02-07 12:15:00,54.35,54.35,54.19,54.26,71439.0,54.35,54.35,54.19,54.26,71439.0
2025-02-07 12:20:00,54.26,54.4,54.18,54.23,69352.0,54.26,54.4,54.18,54.23,69352.0
2025-02-07 12:25:00,54.23,54.24,54.21,54.21,10925.0,54.23,54.24,54.21,54.21,10925.0
2025-02-07 12:30:00,54.22,54.25,54.19,54.25,17005.0,54.22,54.25,54.19,54.25,17005.0
2025-02-07 12:35:00,54.26,54.29,54.24,54.29,19010.0,54.26,54.29,54.24,54.29,19010.0
2025-02-07 12:40:00,54.29,54.29,54.25,54.28,10581.0,54.29,54.29,54.25,54.28,10581.0
2025-02-07 12:45:00,54.28,54.3,54.25,54.29,9270.0,54.28,54.3,54.25,54.29,9270.0
2025-02-07 12:50:00,54.29,54.29,54.26,54.28,7529.0,54.29,54.29,54.26,54.28,7529.0
2025-02-07 12:55:00,54.28,54.29,54.26,54.28,12264.0,54.28,54.29,54.26,54.28,12264.0
2025-02-07 13:00:00,54.27,54.31,54.26,54.31,10469.0,54.27,54.31,54.26,54.31,10469.0
2025-02-07 13:05:00,54.3,54.34,54.3,54.33,10977.0,54.3,54.34,54.3,54.33,10977.0
2025-02-07 13:10:00,54.33,54.33,54.3,54.32,12841.0,54.33,54.33,54.3,54.32,12841.0
2025-02-07 13:15:00,54.32,54.36,54.32,54.34,6405.0,54.32,54.36,54.32,54.34,6405.0
2025-02-07 13:20:00,54.33,54.33,54.3,54.32,79973.0,54.33,54.33,54.3,54.32,79973.0
2025-02-07 13:25:00,54.31,54.33,54.29,54.3,16785.0,54.31,54.33,54.29,54.3,16785.0
2025-02-07 13:30:00,54.3,54.35,54.29,54.35,5748.0,54.3,54.35,54.29,54.35,5748.0
2025-02-07 13:35:00,54.34,54.35,54.32,54.33,6909.0,54.34,54.35,54.32,54.33,6909.0
2025-02-07 13:40:00,54.33,54.33,54.26,54.26,13078.0,54.33,54.33,54.26,54.26,13078.0
2025-02-07 13:45:00,54.25,54.26,54.21,54.23,7008.0,54.25,54.26,54.21,54.23,7008.0
2025-02-07 13:50:00,54.24,54.25,54.2,54.21,4500.0,54.24,54.25,54.2,54.21,4500.0
2025-02-07 13:55:00,54.21,54.21,54.17,54.18,9002.0,54.21,54.21,54.17,54.18,9002.0
2025-02-07 14:00:00,54.18,54.21,54.17,54.2,5061.0,54.18,54.21,54.17,54.2,5061.0
2025-02-07 14:05:00,54.2,54.21,54.19,54.21,1882.0,54.2,54.21,54.19,54.21,1882.0
2025-02-07 14:10:00,54.22,54.22,54.18,54.2,8772.0,54.22,54.22,54.18,54.2,8772.0
2025-02-07 14:15:00,54.2,54.21,54.19,54.2,9806.0,54.2,54.21,54.19,54.2,9806.0
2025-02-07 14:20:00,54.2,54.21,54.18,54.19,11880.0,54.2,54.21,54.18,54.19,11880.0
2025-02-07 14:25:00,54.2,54.21,54.14,54.14,10888.0,54.2,54.21,54.14,54.14,10888.0
2025-02-07 14:30:00,54.15,54.17,54.13,54.17,19270.0,54.15,54.17,54.13,54.17,19270.0
2025-02-07 14:35:00,54.18,54.19,54.17,54.19,1777.0,54.18,54.19,54.17,54.19,1777.0
2025-02-07 14:40:00,54.19,54.2,54.16,54.19,25165.0,54.19,54.2,54.16,54.19,25165.0
2025-02-07 14:45:00,54.2,54.21,54.18,54.2,6835.0,54.2,54.21,54.18,54.2,6835.0
2025-02-07 14:50:00,54.2,54.21,54.18,54.19,8857.0,54.2,54.21,54.18,54.19,8857.0
2025-02-07 14:55:00,54.18,54.18,54.17,54.18,3036.0,54.18,54.18,54.17,54.18,3036.0
2025-02-07 15:00:00,54.17,54.17,54.12,54.13,6585.0,54.17,54.17,54.12,54.13,6585.0
2025-02-07 15:05:00,54.13,54.14,54.12,54.12,13442.0,54.13,54.14,54.12,54.12,13442.0
2025-02-07 15:10:00,54.12,54.12,54.06,54.07,16070.0,54.12,54.12,54.06,54.07,16070.0
2025-02-07 15:15:00,54.06,54.07,54.01,54.07,50822.0,54.06,54.07,54.01,54.07,50822.0
2025-02-07 15:20:00,54.07,54.13,54.06,54.08,30875.0,54.07,54.13,54.06,54.08,30875.0
2025-02-07 15:25:00,54.07,54.1,54.06,54.09,38003.0,54.07,54.1,54.06,54.09,38003.0
2025-02-07 15:30:00,54.1,54.13,54.1,54.12,25123.0,54.1,54.13,54.1,54.12,25123.0
2025-02-07 15:35:00,54.12,54.13,54.1,54.11,42388.0,54.12,54.13,54.1,54.11,42388.0
2025-02-07 15:40:00,54.11,54.14,54.08,54.09,200534.0,54.11,54.14,54.08,54.09,200534.0
2025-02-07 15:45:00,54.09,54.13,54.09,54.12,24245.0,54.09,54.13,54.09,54.12,24245.0
2025-02-07 15:50:00,54.13,54.14,54.1,54.11,41842.0,54.13,54.14,54.1,54.11,41842.0
2025-02-07 15:55:00,54.1,54.17,54.09,54.15,220011.0,54.1,54.17,54.09,54.15,220011.0
2025-02-10 09:30:00,54.91,54.97,54.86,54.91,113375.0,54.91,54.97,54.86,54.91,113375.0
2025-02-10 09:35:00,54.91,54.95,54.9,54.93,35088.0,54.91,54.95,54.9,54.93,35088.0
2025-02-10 09:40:00,54.92,54.94,54.9,54.94,27250.0,54.92,54.94,54.9,54.94,27250.0
2025-02-10 09:45:00,54.93,54.95,54.91,54.91,16273.0,54.93,54.95,54.91,54.91,16273.0
2025-02-10 09:50:00,54.92,54.92,54.89,54.92,17171.0,54.92,54.92,54.89,54.92,17171.0
2025-02-10 09:55:00,54.93,54.93,54.9,54.92,68593.0,54.93,54.93,54.9,54.92,68593.0
2025-02-10 10:00:00,54.91,54.96,54.91,54.95,36459.0,54.91,54.96,54.91,54.95,36459.0
2025-02-10 10:05:00,54.95,54.98,54.95,54.97,63215.0,54.95,54.98,54.95,54.97,63215.0
2025-02-10 10:10:00,54.96,55.04,54.96,55.01,45672.0,54.96,55.04,54.96,55.01,45672.0
2025-02-10 10:15:00,55.0,55.02,54.98,55.02,15748.0,55.0,55.02,54.98,55.02,15748.0
2025-02-10 10:20:00,55.02,55.06,55.0,55.03,70124.0,55.02,55.06,55.0,55.03,70124.0
2025-02-10 10:25:00,55.03,55.07,55.03,55.07,31959.0,55.03,55.07,55.03,55.07,31959.0
2025-02-10 10:30:00,55.06,55.08,55.05,55.05,13059.0,55.06,55.08,55.05,55.05,13059.0
2025-02-10 10:35:00,55.05,55.09,55.05,55.09,11900.0,55.05,55.09,55.05,55.09,11900.0
2025-02-10 10:40:00,55.09,55.09,55.06,55.07,8524.0,55.09,55.09,55.06,55.07,8524.0
2025-02-10 10:45:00,55.08,55.11,55.08,55.09,38545.0,55.08,55.11,55.08,55.09,38545.0
2025-02-10 10:50:00,55.08,55.11,55.08,55.11,6514.0,55.08,55.11,55.08,55.11,6514.0
2025-02-10 10:55:00,55.11,55.12,55.1,55.11,5318.0,55.11,55.12,55.1,55.11,5318.0
2025-02-10 11:00:00,55.1,55.12,55.09,55.1,15384.0,55.1,55.12,55.09,55.1,15384.0
2025-02-10 11:05:00,55.11,55.11,55.07,55.08,9535.0,55.11,55.11,55.07,55.08,9535.0
2025-02-10 11:10:00,55.08,55.09,55.05,55.05,2920.0,55.08,55.09,55.05,55.05,2920.0
2025-02-10 11:15:00,55.05,55.06,55.01,55.02,16551.0,55.05,55.06,55.01,55.02,16551.0
2025-02-10 11:20:00,55.02,55.03,55.02,55.03,4628.0,55.02,55.03,55.02,55.03,4628.0
2025-02-10 11:25:00,55.03,55.06,55.03,55.04,10300.0,55.03,55.06,55.03,55.04,10300.0
2025-02-10 11:30:00,55.04,55.04,54.99,54.99,15732.0,55.04,55.04,54.99,54.99,15732.0
2025-02-10 11:35:00,55.0,55.02,55.0,55.01,13135.0,55.0,55.02,55.0,55.01,13135.0
2025-02-10 11:40:00,55.02,55.04,55.01,55.03,15581.0,55.02,55.04,55.01,55.03,15581.0
2025-02-10 11:45:00,55.03,55.03,54.98,55.01,31394.0,55.03,55.03,54.98,55.01,31394.0
2025-02-10 11:50:00,55.01,55.01,54.99,55.0,18587.0,55.01,55.01,54.99,55.0,18587.0
2025-02-10 11:55:00,55.0,55.02,54.99,55.02,14921.0,55.0,55.02,54.99,55.02,14921.0
2025-02-10 12:00:00,55.02,55.03,55.0,55.01,47368.0,55.02,55.03,55.0,55.01,47368.0
2025-02-10 12:05:00,54.99,55.01,54.98,55.01,17197.0,54.99,55.01,54.98,55.01,17197.0
2025-02-10 12:10:00,55.0,55.01,54.98,55.0,63471.0,55.0,55.01,54.98,55.0,63471.0
2025-02-10 12:15:00,55.0,55.0,54.98,54.99,4150.0,55.0,55.0,54.98,54.99,4150.0
2025-02-10 12:20:00,54.98,55.02,54.98,55.02,4825.0,54.98,55.02,54.98,55.02,4825.0
2025-02-10 12:25:00,55.01,55.02,55.01,55.01,2725.0,55.01,55.02,55.01,55.01,2725.0
2025-02-10 12:30:00,55.01,55.02,55.01,55.02,1580.0,55.01,55.02,55.01,55.02,1580.0
2025-02-10 12:35:00,55.03,55.04,55.02,55.04,3391.0,55.03,55.04,55.02,55.04,3391.0
2025-02-10 12:40:00,55.04,55.05,55.04,55.04,4456.0,55.04,55.05,55.04,55.04,4456.0
2025-02-10 12:45:00,55.04,55.05,55.02,55.02,9611.0,55.04,55.05,55.02,55.02,9611.0
2025-02-10 12:50:00,55.03,55.06,55.03,55.06,6655.0,55.03,55.06,55.03,55.06,6655.0
2025-02-10 12:55:00,55.05,55.07,55.05,55.06,16299.0,55.05,55.07,55.05,55.06,16299.0
2025-02-10 13:00:00,55.07,55.07,55.06,55.07,3120.0,55.07,55.07,55.06,55.07,3120.0
2025-02-10 13:05:00,55.08,55.08,55.07,55.08,40090.0,55.08,55.08,55.07,55.08,40090.0
2025-02-10 13:10:00,55.08,55.09,55.07,55.08,18073.0,55.08,55.09,55.07,55.08,18073.0
2025-02-10 13:15:00,55.08,55.09,55.06,55.07,6110.0,55.08,55.09,55.06,55.07,6110.0
2025-02-10 13:20:00,55.08,55.09,55.07,55.08,3622.0,55.08,55.09,55.07,55.08,3622.0
2025-02-10 13:25:00,55.09,55.1,55.05,55.07,9391.0,55.09,55.1,55.05,55.07,9391.0
2025-02-10 13:30:00,55.07,55.08,55.06,55.06,9266.0,55.07,55.08,55.06,55.06,9266.0
2025-02-10 13:35:00,55.07,55.07,55.05,55.05,4598.0,55.07,55.07,55.05,55.05,4598.0
2025-02-10 13:40:00,55.05,55.07,55.04,55.07,4019.0,55.05,55.07,55.04,55.07,4019.0
2025-02-10 13:45:00,55.06,55.09,55.06,55.09,7738.0,55.06,55.09,55.06,55.09,7738.0
2025-02-10 13:50:00,55.09,55.1,55.08,55.09,16051.0,55.09,55.1,55.08,55.09,16051.0
2025-02-10 13:55:00,55.09,55.11,55.09,55.1,6265.0,55.09,55.11,55.09,55.1,6265.0
2025-02-10 14:00:00,55.1,55.11,55.09,55.1,11648.0,55.1,55.11,55.09,55.1,11648.0
2025-02-10 14:05:00,55.11,55.11,55.1,55.11,1323.0,55.11,55.11,55.1,55.11,1323.0
2025-02-10 14:10:00,55.12,55.13,55.11,55.13,17959.0,55.12,55.13,55.11,55.13,17959.0
2025-02-10 14:15:00,55.12,55.13,55.12,55.13,5357.0,55.12,55.13,55.12,55.13,5357.0
2025-02-10 14:20:00,55.13,55.14,55.12,55.13,6013.0,55.13,55.14,55.12,55.13,6013.0
2025-02-10 14:25:00,55.13,55.13,55.1,55.11,1955.0,55.13,55.13,55.1,55.11,1955.0
2025-02-10 14:30:00,55.11,55.12,55.11,55.11,4048.0,55.11,55.12,55.11,55.11,4048.0
2025-02-10 14:35:00,55.1,55.12,55.1,55.12,5396.0,55.1,55.12,55.1,55.12,5396.0
2025-02-10 14:40:00,55.12,55.12,55.11,55.12,2604.0,55.12,55.12,55.11,55.12,2604.0
2025-02-10 14:45:00,55.11,55.12,55.11,55.12,8068.0,55.11,55.12,55.11,55.12,8068.0
2025-02-10 14:50:00,55.12,55.12,55.11,55.12,21556.0,55.12,55.12,55.11,55.12,21556.0
2025-02-10 14:55:00,55.12,55.13,55.11,55.13,3525.0,55.12,55.13,55.11,55.13,3525.0
2025-02-10 15:00:00,55.12,55.14,55.11,55.12,27275.0,55.12,55.14,55.11,55.12,27275.0
2025-02-10 15:05:00,55.12,55.14,55.12,55.14,4634.0,55.12,55.14,55.12,55.14,4634.0
2025-02-10 15:10:00,55.13,55.15,55.13,55.15,13674.0,55.13,55.15,55.13,55.15,13674.0
2025-02-10 15:15:00,55.15,55.15,55.13,55.14,3927.0,55.15,55.15,55.13,55.14,3927.0
2025-02-10 15:20:00,55.13,55.14,55.13,55.14,12711.0,55.13,55.14,55.13,55.14,12711.0
2025-02-10 15:25:00,55.14,55.14,55.11,55.11,11539.0,55.14,55.14,55.11,55.11,11539.0
2025-02-10 15:30:00,55.11,55.12,55.07,55.07,18225.0,55.11,55.12,55.07,55.07,18225.0
2025-02-10 15:35:00,55.07,55.09,55.06,55.08,19301.0,55.07,55.09,55.06,55.08,19301.0
2025-02-10 15:40:00,55.09,55.1,55.06,55.07,37559.0,55.09,55.1,55.06,55.07,37559.0
2025-02-10 15:45:00,55.07,55.11,55.07,55.1,55720.0,55.07,55.11,55.07,55.1,55720.0
2025-02-10 15:50:00,55.1,55.11,55.09,55.11,54427.0,55.1,55.11,55.09,55.11,54427.0
2025-02-10 15:55:00,55.1,55.15,55.1,55.15,192636.0,55.1,55.15,55.1,55.15,192636.0
2025-02-11 09:30:00,54.93,54.99,54.87,54.97,45601.0,54.93,54.99,54.87,54.97,45601.0
2025-02-11 09:35:00,54.97,54.98,54.94,54.97,84059.0,54.97,54.98,54.94,54.97,84059.0
2025-02-11 09:40:00,54.96,54.97,54.94,54.96,14918.0,54.96,54.97,54.94,54.96,14918.0
2025-02-11 09:45:00,54.96,54.97,54.93,54.96,25389.0,54.96,54.97,54.93,54.96,25389.0
2025-02-11 09:50:00,54.96,55.0,54.96,55.0,24857.0,54.96,55.0,54.96,55.0,24857.0
2025-02-11 09:55:00,55.0,55.03,55.0,55.02,28148.0,55.0,55.03,55.0,55.02,28148.0
2025-02-11 10:00:00,55.02,55.07,54.99,55.0,13684.0,55.02,55.07,54.99,55.0,13684.0
2025-02-11 10:05:00,55.0,55.04,54.99,55.03,22192.0,55.0,55.04,54.99,55.03,22192.0
2025-02-11 10:10:00,55.03,55.04,55.0,55.01,24060.0,55.03,55.04,55.0,55.01,24060.0
2025-02-11 10:15:00,55.02,55.05,55.01,55.05,16287.0,55.02,55.05,55.01,55.05,16287.0
2025-02-11 10:20:00,55.05,55.1,55.02,55.1,35237.0,55.05,55.1,55.02,55.1,35237.0
2025-02-11 10:25:00,55.1,55.16,55.09,55.16,27553.0,55.1,55.16,55.09,55.16,27553.0
2025-02-11 10:30:00,55.16,55.17,55.13,55.14,20556.0,55.16,55.17,55.13,55.14,20556.0
2025-02-11 10:35:00,55.14,55.18,55.13,55.15,13780.0,55.14,55.18,55.13,55.15,13780.0
2025-02-11 10:40:00,55.15,55.16,55.11,55.16,12992.0,55.15,55.16,55.11,55.16,12992.0
2025-02-11 10:45:00,55.16,55.22,55.15,55.21,43315.0,55.16,55.22,55.15,55.21,43315.0
2025-02-11 10:50:00,55.2,55.21,55.18,55.2,6575.0,55.2,55.21,55.18,55.2,6575.0
2025-02-11 10:55:00,55.21,55.21,55.17,55.17,10637.0,55.21,55.21,55.17,55.17,10637.0
2025-02-11 11:00:00,55.17,55.21,55.17,55.2,186632.0,55.17,55.21,55.17,55.2,186632.0
2025-02-11 11:05:00,55.19,55.23,55.17,55.23,6574.0,55.19,55.23,55.17,55.23,6574.0
2025-02-11 11:10:00,55.23,55.25,55.22,55.25,5305.0,55.23,55.25,55.22,55.25,5305.0
2025-02-11 11:15:00,55.25,55.26,55.22,55.25,10451.0,55.25,55.26,55.22,55.25,10451.0
2025-02-11 11:20:00,55.25,55.25,55.22,55.23,14788.0,55.25,55.25,55.22,55.23,14788.0
2025-02-11 11:25:00,55.23,55.25,55.22,55.23,12104.0,55.23,55.25,55.22,55.23,12104.0
2025-02-11 11:30:00,55.23,55.23,55.18,55.21,11687.0,55.23,55.23,55.18,55.21,11687.0
2025-02-11 11:35:00,55.22,55.24,55.21,55.24,9746.0,55.22,55.24,55.21,55.24,9746.0
2025-02-11 11:40:00,55.25,55.26,55.23,55.24,11222.0,55.25,55.26,55.23,55.24,11222.0
2025-02-11 11:45:00,55.25,55.26,55.22,55.22,9715.0,55.25,55.26,55.22,55.22,9715.0
2025-02-11 11:50:00,55.21,55.22,55.15,55.16,18047.0,55.21,55.22,55.15,55.16,18047.0
2025-02-11 11:55:00,55.16,55.17,55.13,55.16,5609.0,55.16,55.17,55.13,55.16,5609.0
2025-02-11 12:00:00,55.16,55.17,55.09,55.1,8642.0,55.16,55.17,55.09,55.1,8642.0
2025-02-11 12:05:00,55.1,55.11,55.07,55.09,7148.0,55.1,55.11,55.07,55.09,7148.0
2025-02-11 12:10:00,55.09,55.1,55.08,55.1,4657.0,55.09,55.1,55.08,55.1,4657.0
2025-02-11 12:15:00,55.1,55.14,55.09,55.13,5032.0,55.1,55.14,55.09,55.13,5032.0
2025-02-11 12:20:00,55.14,55.17,55.13,55.16,12679.0,55.14,55.17,55.13,55.16,12679.0
2025-02-11 12:25:00,55.16,55.17,55.14,55.15,2980.0,55.16,55.17,55.14,55.15,2980.0
2025-02-11 12:30:00,55.15,55.16,55.14,55.15,3455.0,55.15,55.16,55.14,55.15,3455.0
2025-02-11 12:35:00,55.15,55.15,55.12,55.14,4096.0,55.15,55.15,55.12,55.14,4096.0
2025-02-11 12:40:00,55.14,55.17,55.12,55.16,8145.0,55.14,55.17,55.12,55.16,8145.0
2025-02-11 12:45:00,55.16,55.16,55.14,55.15,6656.0,55.16,55.16,55.14,55.15,6656.0
2025-02-11 12:50:00,55.15,55.16,55.13,55.14,3496.0,55.15,55.16,55.13,55.14,3496.0
2025-02-11 12:55:00,55.13,55.13,55.1,55.11,6204.0,55.13,55.13,55.1,55.11,6204.0
2025-02-11 13:00:00,55.11,55.13,55.1,55.13,16379.0,55.11,55.13,55.1,55.13,16379.0
2025-02-11 13:05:00,55.13,55.16,55.12,55.15,4890.0,55.13,55.16,55.12,55.15,4890.0
2025-02-11 13:10:00,55.15,55.16,55.12,55.13,15596.0,55.15,55.16,55.12,55.13,15596.0
2025-02-11 13:15:00,55.13,55.14,55.11,55.14,9040.0,55.13,55.14,55.11,55.14,9040.0
2025-02-11 13:20:00,55.15,55.15,55.13,55.13,2992.0,55.15,55.15,55.13,55.13,2992.0
2025-02-11 13:25:00,55.13,55.13,55.11,55.13,5532.0,55.13,55.13,55.11,55.13,5532.0
2025-02-11 13:30:00,55.13,55.19,55.13,55.18,8470.0,55.13,55.19,55.13,55.18,8470.0
2025-02-11 13:35:00,55.18,55.22,55.17,55.21,7584.0,55.18,55.22,55.17,55.21,7584.0
2025-02-11 13:40:00,55.21,55.22,55.18,55.19,9881.0,55.21,55.22,55.18,55.19,9881.0
2025-02-11 13:45:00,55.19,55.2,55.18,55.19,9456.0,55.19,55.2,55.18,55.19,9456.0
2025-02-11 13:50:00,55.19,55.19,55.1,55.13,776922.0,55.19,55.19,55.1,55.13,776922.0
2025-02-11 13:55:00,55.13,55.13,55.09,55.1,7324.0,55.13,55.13,55.09,55.1,7324.0
2025-02-11 14:00:00,55.09,55.11,55.09,55.11,5216.0,55.09,55.11,55.09,55.11,5216.0
2025-02-11 14:05:00,55.11,55.12,55.1,55.1,4070.0,55.11,55.12,55.1,55.1,4070.0
2025-02-11 14:10:00,55.1,55.11,55.08,55.09,4258.0,55.1,55.11,55.08,55.09,4258.0
2025-02-11 14:15:00,55.09,55.09,55.06,55.07,6040.0,55.09,55.09,55.06,55.07,6040.0
2025-02-11 14:20:00,55.07,55.08,55.06,55.06,5178.0,55.07,55.08,55.06,55.06,5178.0
2025-02-11 14:25:00,55.07,55.08,55.05,55.06,7424.0,55.07,55.08,55.05,55.06,7424.0
2025-02-11 14:30:00,55.06,55.08,55.06,55.07,5450.0,55.06,55.08,55.06,55.07,5450.0
2025-02-11 14:35:00,55.07,55.12,55.07,55.12,9400.0,55.07,55.12,55.07,55.12,9400.0
2025-02-11 14:40:00,55.13,55.24,55.13,55.19,61258.0,55.13,55.24,55.13,55.19,61258.0
2025-02-11 14:45:00,55.19,55.2,55.14,55.16,9745.0,55.19,55.2,55.14,55.16,9745.0
2025-02-11 14:50:00,55.15,55.16,55.14,55.15,4043.0,55.15,55.16,55.14,55.15,4043.0
2025-02-11 14:55:00,55.15,55.17,55.13,55.14,19271.0,55.15,55.17,55.13,55.14,19271.0
2025-02-11 15:00:00,55.14,55.17,55.13,55.16,7835.0,55.14,55.17,55.13,55.16,7835.0
2025-02-11 15:05:00,55.16,55.19,55.16,55.18,14233.0,55.16,55.19,55.16,55.18,14233.0
2025-02-11 15:10:00,55.17,55.19,55.17,55.18,2599.0,55.17,55.19,55.17,55.18,2599.0
2025-02-11 15:15:00,55.18,55.18,55.12,55.13,2887.0,55.18,55.18,55.12,55.13,2887.0
2025-02-11 15:20:00,55.13,55.16,55.12,55.15,18215.0,55.13,55.16,55.12,55.15,18215.0
2025-02-11 15:25:00,55.15,55.15,55.12,55.14,6499.0,55.15,55.15,55.12,55.14,6499.0
2025-02-11 15:30:00,55.14,55.14,55.11,55.13,10110.0,55.14,55.14,55.11,55.13,10110.0
2025-02-11 15:35:00,55.13,55.14,55.09,55.12,23330.0,55.13,55.14,55.09,55.12,23330.0
2025-02-11 15:40:00,55.12,55.13,55.08,55.12,23734.0,55.12,55.13,55.08,55.12,23734.0
2025-02-11 15:45:00,55.12,55.13,55.1,55.1,24007.0,55.12,55.13,55.1,55.1,24007.0
2025-02-11 15:50:00,55.11,55.14,55.1,55.13,41260.0,55.11,55.14,55.1,55.13,41260.0
2025-02-11 15:55:00,55.13,55.17,55.11,55.11,120823.0,55.13,55.17,55.11,55.11,120823.0
2025-02-12 09:30:00,54.55,54.6,54.5,54.59,64704.0,54.55,54.6,54.5,54.59,64704.0
2025-02-12 09:35:00,54.6,54.71,54.59,54.69,32850.0,54.6,54.71,54.59,54.69,32850.0
2025-02-12 09:40:00,54.7,54.71,54.64,54.66,56713.0,54.7,54.71,54.64,54.66,56713.0
2025-02-12 09:45:00,54.66,54.68,54.62,54.66,47819.0,54.66,54.68,54.62,54.66,47819.0
2025-02-12 09:50:00,54.66,54.67,54.63,54.65,18171.0,54.66,54.67,54.63,54.65,18171.0
2025-02-12 09:55:00,54.64,54.66,54.63,54.64,22448.0,54.64,54.66,54.63,54.64,22448.0
2025-02-12 10:00:00,54.64,54.64,54.55,54.59,19556.0,54.64,54.64,54.55,54.59,19556.0
2025-02-12 10:05:00,54.6,54.66,54.58,54.64,42441.0,54.6,54.66,54.58,54.64,42441.0
2025-02-12 10:10:00,54.64,54.64,54.57,54.58,18245.0,54.64,54.64,54.57,54.58,18245.0
2025-02-12 10:15:00,54.57,54.64,54.56,54.63,23392.0,54.57,54.64,54.56,54.63,23392.0
2025-02-12 10:20:00,54.64,54.77,54.63,54.76,73423.0,54.64,54.77,54.63,54.76,73423.0
2025-02-12 10:25:00,54.76,54.82,54.73,54.75,42619.0,54.76,54.82,54.73,54.75,42619.0
2025-02-12 10:30:00,54.75,54.79,54.74,54.78,42425.0,54.75,54.79,54.74,54.78,42425.0
2025-02-12 10:35:00,54.78,54.94,54.77,54.87,70717.0,54.78,54.94,54.77,54.87,70717.0
2025-02-12 10:40:00,54.87,54.88,54.82,54.88,28244.0,54.87,54.88,54.82,54.88,28244.0
2025-02-12 10:45:00,54.88,54.9,54.81,54.83,20880.0,54.88,54.9,54.81,54.83,20880.0
2025-02-12 10:50:00,54.84,54.91,54.81,54.9,13154.0,54.84,54.91,54.81,54.9,13154.0
2025-02-12 10:55:00,54.91,54.95,54.9,54.94,19953.0,54.91,54.95,54.9,54.94,19953.0
2025-02-12 11:00:00,54.93,54.93,54.86,54.88,18050.0,54.93,54.93,54.86,54.88,18050.0
2025-02-12 11:05:00,54.88,54.88,54.82,54.86,20838.0,54.88,54.88,54.82,54.86,20838.0
2025-02-12 11:10:00,54.86,54.87,54.79,54.8,26234.0,54.86,54.87,54.79,54.8,26234.0
2025-02-12 11:15:00,54.82,54.82,54.79,54.8,17817.0,54.82,54.82,54.79,54.8,17817.0
2025-02-12 11:20:00,54.8,54.81,54.76,54.77,15699.0,54.8,54.81,54.76,54.77,15699.0
2025-02-12 11:25:00,54.78,54.79,54.75,54.78,15587.0,54.78,54.79,54.75,54.78,15587.0
2025-02-12 11:30:00,54.78,54.81,54.77,54.8,20260.0,54.78,54.81,54.77,54.8,20260.0
2025-02-12 11:35:00,54.8,54.85,54.79,54.83,29695.0,54.8,54.85,54.79,54.83,29695.0
2025-02-12 11:40:00,54.83,54.86,54.81,54.86,5400.0,54.83,54.86,54.81,54.86,5400.0
2025-02-12 11:45:00,54.86,54.86,54.82,54.85,7775.0,54.86,54.86,54.82,54.85,7775.0
2025-02-12 11:50:00,54.85,54.93,54.84,54.93,20554.0,54.85,54.93,54.84,54.93,20554.0
2025-02-12 11:55:00,54.93,55.0,54.92,55.0,31547.0,54.93,55.0,54.92,55.0,31547.0
2025-02-12 12:00:00,54.99,55.09,54.99,55.08,25074.0,54.99,55.09,54.99,55.08,25074.0
2025-02-12 12:05:00,55.08,55.1,55.07,55.09,17892.0,55.08,55.1,55.07,55.09,17892.0
2025-02-12 12:10:00,55.1,55.19,55.09,55.17,100931.0,55.1,55.19,55.09,55.17,100931.0
2025-02-12 12:15:00,55.17,55.21,55.13,55.2,23814.0,55.17,55.21,55.13,55.2,23814.0
2025-02-12 12:20:00,55.19,55.25,55.19,55.23,27804.0,55.19,55.25,55.19,55.23,27804.0
2025-02-12 12:25:00,55.23,55.26,55.22,55.25,25653.0,55.23,55.26,55.22,55.25,25653.0
2025-02-12 12:30:00,55.25,55.25,55.2,55.23,16819.0,55.25,55.25,55.2,55.23,16819.0
2025-02-12 12:35:00,55.22,55.22,55.19,55.2,11746.0,55.22,55.22,55.19,55.2,11746.0
2025-02-12 12:40:00,55.2,55.21,55.16,55.18,31969.0,55.2,55.21,55.16,55.18,31969.0
2025-02-12 12:45:00,55.19,55.27,55.19,55.25,35451.0,55.19,55.27,55.19,55.25,35451.0
2025-02-12 12:50:00,55.25,55.29,55.25,55.29,12325.0,55.25,55.29,55.25,55.29,12325.0
2025-02-12 12:55:00,55.29,55.31,55.28,55.3,24119.0,55.29,55.31,55.28,55.3,24119.0
2025-02-12 13:00:00,55.3,55.33,55.26,55.27,15899.0,55.3,55.33,55.26,55.27,15899.0
2025-02-12 13:05:00,55.27,55.27,55.24,55.27,18364.0,55.27,55.27,55.24,55.27,18364.0
2025-02-12 13:10:00,55.28,55.3,55.26,55.3,24997.0,55.28,55.3,55.26,55.3,24997.0
2025-02-12 13:15:00,55.3,55.3,55.27,55.29,20468.0,55.3,55.3,55.27,55.29,20468.0
2025-02-12 13:20:00,55.29,55.3,55.27,55.29,26209.0,55.29,55.3,55.27,55.29,26209.0
2025-02-12 13:25:00,55.29,55.32,55.22,55.26,93366.0,55.29,55.32,55.22,55.26,93366.0
2025-02-12 13:30:00,55.25,55.26,55.24,55.25,35158.0,55.25,55.26,55.24,55.25,35158.0
2025-02-12 13:35:00,55.23,55.25,55.23,55.23,19465.0,55.23,55.25,55.23,55.23,19465.0
2025-02-12 13:40:00,55.23,55.24,55.2,55.21,21563.0,55.23,55.24,55.2,55.21,21563.0
2025-02-12 13:45:00,55.21,55.26,55.21,55.25,24571.0,55.21,55.26,55.21,55.25,24571.0
2025-02-12 13:50:00,55.25,55.28,55.24,55.28,20403.0,55.25,55.28,55.24,55.28,20403.0
2025-02-12 13:55:00,55.28,55.28,55.22,55.23,20722.0,55.28,55.28,55.22,55.23,20722.0
2025-02-12 14:00:00,55.23,55.23,55.17,55.17,20252.0,55.23,55.23,55.17,55.17,20252.0
2025-02-12 14:05:00,55.16,55.18,55.14,55.18,26545.0,55.16,55.18,55.14,55.18,26545.0
2025-02-12 14:10:00,55.17,55.18,55.14,55.15,10693.0,55.17,55.18,55.14,55.15,10693.0
2025-02-12 14:15:00,55.15,55.16,55.13,55.14,18853.0,55.15,55.16,55.13,55.14,18853.0
2025-02-12 14:20:00,55.14,55.14,55.12,55.13,47570.0,55.14,55.14,55.12,55.13,47570.0
2025-02-12 14:25:00,55.13,55.13,55.09,55.12,18149.0,55.13,55.13,55.09,55.12,18149.0
2025-02-12 14:30:00,55.12,55.15,55.11,55.13,7766.0,55.12,55.15,55.11,55.13,7766.0
2025-02-12 14:35:00,55.13,55.16,55.13,55.15,19406.0,55.13,55.16,55.13,55.15,19406.0
2025-02-12 14:40:00,55.15,55.16,55.13,55.16,77870.0,55.15,55.16,55.13,55.16,77870.0
2025-02-12 14:45:00,55.16,55.17,55.14,55.17,7439.0,55.16,55.17,55.14,55.17,7439.0
2025-02-12 14:50:00,55.16,55.18,55.15,55.17,16976.0,55.16,55.18,55.15,55.17,16976.0
2025-02-12 14:55:00,55.16,55.21,55.16,55.18,29779.0,55.16,55.21,55.16,55.18,29779.0
2025-02-12 15:00:00,55.18,55.2,55.15,55.16,56078.0,55.18,55.2,55.15,55.16,56078.0
2025-02-12 15:05:00,55.17,55.18,55.16,55.17,10406.0,55.17,55.18,55.16,55.17,10406.0
2025-02-12 15:10:00,55.16,55.17,55.13,55.14,13751.0,55.16,55.17,55.13,55.14,13751.0
2025-02-12 15:15:00,55.14,55.17,55.12,55.16,27003.0,55.14,55.17,55.12,55.16,27003.0
2025-02-12 15:20:00,55.17,55.19,55.17,55.19,26653.0,55.17,55.19,55.17,55.19,26653.0
2025-02-12 15:25:00,55.18,55.21,55.17,55.21,13373.0,55.18,55.21,55.17,55.21,13373.0
2025-02-12 15:30:00,55.21,55.24,55.2,55.22,39245.0,55.21,55.24,55.2,55.22,39245.0
2025-02-12 15:35:00,55.21,55.23,55.16,55.22,144082.0,55.21,55.23,55.16,55.22,144082.0
2025-02-12 15:40:00,55.22,55.22,55.16,55.16,45681.0,55.22,55.22,55.16,55.16,45681.0
2025-02-12 15:45:00,55.16,55.18,55.14,55.18,62842.0,55.16,55.18,55.14,55.18,62842.0
2025-02-12 15:50:00,55.18,55.19,55.12,55.14,94478.0,55.18,55.19,55.12,55.14,94478.0
2025-02-12 15:55:00,55.14,55.16,55.13,55.15,128580.0,55.14,55.16,55.13,55.15,128580.0
2025-02-13 09:30:00,55.45,55.54,55.4,55.53,76210.0,55.45,55.54,55.4,55.53,76210.0
2025-02-13 09:35:00,55.52,55.56,55.48,55.5,31770.0,55.52,55.56,55.48,55.5,31770.0
2025-02-13 09:40:00,55.49,55.55,55.49,55.54,64746.0,55.49,55.55,55.49,55.54,64746.0
2025-02-13 09:45:00,55.54,55.56,55.51,55.55,64172.0,55.54,55.56,55.51,55.55,64172.0
2025-02-13 09:50:00,55.55,55.63,55.55,55.61,36214.0,55.55,55.63,55.55,55.61,36214.0
2025-02-13 09:55:00,55.62,55.64,55.6,55.63,41963.0,55.62,55.64,55.6,55.63,41963.0
2025-02-13 10:00:00,55.63,55.75,55.63,55.69,96600.0,55.63,55.75,55.63,55.69,96600.0
2025-02-13 10:05:00,55.68,55.71,55.65,55.71,38930.0,55.68,55.71,55.65,55.71,38930.0
2025-02-13 10:10:00,55.71,55.84,55.71,55.83,71093.0,55.71,55.84,55.71,55.83,71093.0
2025-02-13 10:15:00,55.84,55.92,55.84,55.91,73123.0,55.84,55.92,55.84,55.91,73123.0
2025-02-13 10:20:00,55.91,55.93,55.87,55.91,120419.0,55.91,55.93,55.87,55.91,120419.0
2025-02-13 10:25:00,55.91,55.93,55.87,55.9,61178.0,55.91,55.93,55.87,55.9,61178.0
2025-02-13 10:30:00,55.9,55.93,55.88,55.93,53012.0,55.9,55.93,55.88,55.93,53012.0
2025-02-13 10:35:00,55.92,55.97,55.91,55.96,54231.0,55.92,55.97,55.91,55.96,54231.0
2025-02-13 10:40:00,55.96,55.98,55.94,55.95,36600.0,55.96,55.98,55.94,55.95,36600.0
2025-02-13 10:45:00,55.95,56.01,55.95,56.01,51916.0,55.95,56.01,55.95,56.01,51916.0
2025-02-13 10:50:00,56.01,56.02,55.98,55.98,28880.0,56.01,56.02,55.98,55.98,28880.0
2025-02-13 10:55:00,55.99,56.01,55.98,56.01,55326.0,55.99,56.01,55.98,56.01,55326.0
2025-02-13 11:00:00,56.02,56.06,55.99,56.05,52097.0,56.02,56.06,55.99,56.05,52097.0
2025-02-13 11:05:00,56.05,56.07,56.02,56.04,51806.0,56.05,56.07,56.02,56.04,51806.0
2025-02-13 11:10:00,56.03,56.07,56.02,56.05,35911.0,56.03,56.07,56.02,56.05,35911.0
2025-02-13 11:15:00,56.05,56.07,56.03,56.05,22753.0,56.05,56.07,56.03,56.05,22753.0
2025-02-13 11:20:00,56.06,56.1,56.05,56.1,32257.0,56.06,56.1,56.05,56.1,32257.0
2025-02-13 11:25:00,56.1,56.12,56.08,56.12,27988.0,56.1,56.12,56.08,56.12,27988.0
2025-02-13 11:30:00,56.12,56.12,56.04,56.08,28099.0,56.12,56.12,56.04,56.08,28099.0
2025-02-13 11:35:00,56.07,56.08,56.02,56.02,22364.0,56.07,56.08,56.02,56.02,22364.0
2025-02-13 11:40:00,56.02,56.03,55.98,56.0,45221.0,56.02,56.03,55.98,56.0,45221.0
2025-02-13 11:45:00,56.0,56.0,55.95,55.97,31671.0,56.0,56.0,55.95,55.97,31671.0
2025-02-13 11:50:00,55.96,55.98,55.95,55.97,12024.0,55.96,55.98,55.95,55.97,12024.0
2025-02-13 11:55:00,55.97,55.97,55.92,55.97,15738.0,55.97,55.97,55.92,55.97,15738.0
2025-02-13 12:00:00,55.96,55.99,55.94,55.98,8987.0,55.96,55.99,55.94,55.98,8987.0
2025-02-13 12:05:00,55.98,56.01,55.98,56.0,34772.0,55.98,56.01,55.98,56.0,34772.0
2025-02-13 12:10:00,55.99,56.01,55.98,56.0,16443.0,55.99,56.01,55.98,56.0,16443.0
2025-02-13 12:15:00,56.0,56.01,55.98,55.98,4193.0,56.0,56.01,55.98,55.98,4193.0
2025-02-13 12:20:00,55.98,56.01,55.98,56.01,10400.0,55.98,56.01,55.98,56.01,10400.0
2025-02-13 12:25:00,56.01,56.03,56.01,56.01,2287.0,56.01,56.03,56.01,56.01,2287.0
2025-02-13 12:30:00,56.02,56.03,56.0,56.01,11277.0,56.02,56.03,56.0,56.01,11277.0
2025-02-13 12:35:00,56.0,56.02,55.99,56.0,7756.0,56.0,56.02,55.99,56.0,7756.0
2025-02-13 12:40:00,55.99,55.99,55.97,55.98,3790.0,55.99,55.99,55.97,55.98,3790.0
2025-02-13 12:45:00,55.98,56.02,55.97,56.01,8461.0,55.98,56.02,55.97,56.01,8461.0
2025-02-13 12:50:00,56.01,56.01,55.95,55.96,20691.0,56.01,56.01,55.95,55.96,20691.0
2025-02-13 12:55:00,55.95,55.96,55.89,55.91,16073.0,55.95,55.96,55.89,55.91,16073.0
2025-02-13 13:00:00,55.91,55.91,55.88,55.89,10971.0,55.91,55.91,55.88,55.89,10971.0
2025-02-13 13:05:00,55.89,55.91,55.86,55.86,16872.0,55.89,55.91,55.86,55.86,16872.0
2025-02-13 13:10:00,55.86,55.87,55.83,55.86,12297.0,55.86,55.87,55.83,55.86,12297.0
2025-02-13 13:15:00,55.86,55.87,55.74,55.78,29680.0,55.86,55.87,55.74,55.78,29680.0
2025-02-13 13:20:00,55.78,55.83,55.77,55.83,11667.0,55.78,55.83,55.77,55.83,11667.0
2025-02-13 13:25:00,55.83,55.88,55.83,55.87,6827.0,55.83,55.88,55.83,55.87,6827.0
2025-02-13 13:30:00,55.86,55.88,55.83,55.83,7021.0,55.86,55.88,55.83,55.83,7021.0
2025-02-13 13:35:00,55.85,55.88,55.84,55.86,10880.0,55.85,55.88,55.84,55.86,10880.0
2025-02-13 13:40:00,55.87,55.91,55.69,55.82,146141.0,55.87,55.91,55.69,55.82,146141.0
2025-02-13 13:45:00,55.81,55.93,55.78,55.92,22504.0,55.81,55.93,55.78,55.92,22504.0
2025-02-13 13:50:00,55.91,55.91,55.75,55.75,84850.0,55.91,55.91,55.75,55.75,84850.0
2025-02-13 13:55:00,55.74,55.87,55.69,55.82,44320.0,55.74,55.87,55.69,55.82,44320.0
2025-02-13 14:00:00,55.82,55.96,55.81,55.96,21360.0,55.82,55.96,55.81,55.96,21360.0
2025-02-13 14:05:00,55.95,56.01,55.94,56.0,21514.0,55.95,56.01,55.94,56.0,21514.0
2025-02-13 14:10:00,56.01,56.1,56.0,56.09,20612.0,56.01,56.1,56.0,56.09,20612.0
2025-02-13 14:15:00,56.09,56.18,56.09,56.16,16401.0,56.09,56.18,56.09,56.16,16401.0
2025-02-13 14:20:00,56.16,56.19,56.12,56.15,18868.0,56.16,56.19,56.12,56.15,18868.0
2025-02-13 14:25:00,56.15,56.18,56.11,56.17,19821.0,56.15,56.18,56.11,56.17,19821.0
2025-02-13 14:30:00,56.17,56.18,56.13,56.17,16800.0,56.17,56.18,56.13,56.17,16800.0
2025-02-13 14:35:00,56.16,56.23,56.16,56.23,10265.0,56.16,56.23,56.16,56.23,10265.0
2025-02-13 14:40:00,56.22,56.22,56.14,56.15,15671.0,56.22,56.22,56.14,56.15,15671.0
2025-02-13 14:45:00,56.14,56.19,56.12,56.18,15101.0,56.14,56.19,56.12,56.18,15101.0
2025-02-13 14:50:00,56.19,56.23,56.18,56.22,11180.0,56.19,56.23,56.18,56.22,11180.0
2025-02-13 14:55:00,56.22,56.24,56.21,56.21,64712.0,56.22,56.24,56.21,56.21,64712.0
2025-02-13 15:00:00,56.21,56.24,56.19,56.24,19237.0,56.21,56.24,56.19,56.24,19237.0
2025-02-13 15:05:00,56.23,56.26,56.23,56.24,10449.0,56.23,56.26,56.23,56.24,10449.0
2025-02-13 15:10:00,56.23,56.25,56.23,56.25,8941.0,56.23,56.25,56.23,56.25,8941.0
2025-02-13 15:15:00,56.25,56.33,56.24,56.33,23860.0,56.25,56.33,56.24,56.33,23860.0
2025-02-13 15:20:00,56.33,56.33,56.3,56.32,34675.0,56.33,56.33,56.3,56.32,34675.0
2025-02-13 15:25:00,56.32,56.32,56.29,56.32,28190.0,56.32,56.32,56.29,56.32,28190.0
2025-02-13 15:30:00,56.32,56.32,56.29,56.3,20469.0,56.32,56.32,56.29,56.3,20469.0
2025-02-13 15:35:00,56.3,56.31,56.27,56.29,29570.0,56.3,56.31,56.27,56.29,29570.0
2025-02-13 15:40:00,56.29,56.31,56.28,56.3,22239.0,56.29,56.31,56.28,56.3,22239.0
2025-02-13 15:45:00,56.3,56.34,56.29,56.34,40523.0,56.3,56.34,56.29,56.34,40523.0
2025-02-13 15:50:00,56.34,56.4,56.33,56.4,78197.0,56.34,56.4,56.33,56.4,78197.0
2025-02-13 15:55:00,56.4,56.43,56.35,56.37,340110.0,56.4,56.43,56.35,56.37,340110.0
2025-02-14 09:30:00,56.7,56.72,56.64,56.72,62241.0,56.7,56.72,56.64,56.72,62241.0
2025-02-14 09:35:00,56.72,56.8,56.7,56.79,145419.0,56.72,56.8,56.7,56.79,145419.0
2025-02-14 09:40:00,56.78,56.83,56.77,56.83,83788.0,56.78,56.83,56.77,56.83,83788.0
2025-02-14 09:45:00,56.83,56.89,56.82,56.88,94012.0,56.83,56.89,56.82,56.88,94012.0
2025-02-14 09:50:00,56.88,56.88,56.8,56.8,23234.0,56.88,56.88,56.8,56.8,23234.0
2025-02-14 09:55:00,56.81,56.84,56.79,56.8,23072.0,56.81,56.84,56.79,56.8,23072.0
2025-02-14 10:00:00,56.8,56.81,56.73,56.74,40045.0,56.8,56.81,56.73,56.74,40045.0
2025-02-14 10:05:00,56.74,56.76,56.7,56.75,13133.0,56.74,56.76,56.7,56.75,13133.0
2025-02-14 10:10:00,56.76,56.77,56.71,56.72,19104.0,56.76,56.77,56.71,56.72,19104.0
2025-02-14 10:15:00,56.72,56.72,56.69,56.69,13764.0,56.72,56.72,56.69,56.69,13764.0
2025-02-14 10:20:00,56.69,56.71,56.65,56.66,81251.0,56.69,56.71,56.65,56.66,81251.0
2025-02-14 10:25:00,56.67,56.67,56.63,56.64,15877.0,56.67,56.67,56.63,56.64,15877.0
2025-02-14 10:30:00,56.64,56.65,56.63,56.65,46134.0,56.64,56.65,56.63,56.65,46134.0
2025-02-14 10:35:00,56.65,56.68,56.64,56.68,42388.0,56.65,56.68,56.64,56.68,42388.0
2025-02-14 10:40:00,56.68,56.68,56.63,56.65,23797.0,56.68,56.68,56.63,56.65,23797.0
2025-02-14 10:45:00,56.66,56.7,56.65,56.7,29112.0,56.66,56.7,56.65,56.7,29112.0
2025-02-14 10:50:00,56.71,56.72,56.68,56.71,17507.0,56.71,56.72,56.68,56.71,17507.0
2025-02-14 10:55:00,56.71,56.72,56.67,56.67,16777.0,56.71,56.72,56.67,56.67,16777.0
2025-02-14 11:00:00,56.68,56.69,56.65,56.68,11216.0,56.68,56.69,56.65,56.68,11216.0
2025-02-14 11:05:00,56.68,56.71,56.67,56.71,28107.0,56.68,56.71,56.67,56.71,28107.0
2025-02-14 11:10:00,56.71,56.72,56.68,56.69,48714.0,56.71,56.72,56.68,56.69,48714.0
2025-02-14 11:15:00,56.7,56.7,56.64,56.66,27472.0,56.7,56.7,56.64,56.66,27472.0
2025-02-14 11:20:00,56.66,56.66,56.59,56.63,10944.0,56.66,56.66,56.59,56.63,10944.0
2025-02-14 11:25:00,56.63,56.66,56.62,56.66,22972.0,56.63,56.66,56.62,56.66,22972.0
2025-02-14 11:30:00,56.66,56.66,56.6,56.61,16657.0,56.66,56.66,56.6,56.61,16657.0
2025-02-14 11:35:00,56.61,56.62,56.59,56.62,16012.0,56.61,56.62,56.59,56.62,16012.0
2025-02-14 11:40:00,56.62,56.62,56.6,56.6,4277.0,56.62,56.62,56.6,56.6,4277.0
2025-02-14 11:45:00,56.6,56.61,56.57,56.58,16432.0,56.6,56.61,56.57,56.58,16432.0
2025-02-14 11:50:00,56.58,56.6,56.57,56.6,1455.0,56.58,56.6,56.57,56.6,1455.0
2025-02-14 11:55:00,56.61,56.61,56.59,56.6,6724.0,56.61,56.61,56.59,56.6,6724.0
2025-02-14 12:00:00,56.61,56.61,56.58,56.59,7356.0,56.61,56.61,56.58,56.59,7356.0
2025-02-14 12:05:00,56.59,56.59,56.55,56.56,11637.0,56.59,56.59,56.55,56.56,11637.0
2025-02-14 12:10:00,56.55,56.56,56.54,56.55,10234.0,56.55,56.56,56.54,56.55,10234.0
2025-02-14 12:15:00,56.55,56.57,56.55,56.57,17350.0,56.55,56.57,56.55,56.57,17350.0
2025-02-14 12:20:00,56.57,56.58,56.55,56.56,10902.0,56.57,56.58,56.55,56.56,10902.0
2025-02-14 12:25:00,56.55,56.56,56.53,56.54,9761.0,56.55,56.56,56.53,56.54,9761.0
2025-02-14 12:30:00,56.54,56.56,56.53,56.55,8102.0,56.54,56.56,56.53,56.55,8102.0
2025-02-14 12:35:00,56.55,56.57,56.54,56.55,16184.0,56.55,56.57,56.54,56.55,16184.0
2025-02-14 12:40:00,56.55,56.57,56.54,56.57,10925.0,56.55,56.57,56.54,56.57,10925.0
2025-02-14 12:45:00,56.57,56.58,56.56,56.58,7663.0,56.57,56.58,56.56,56.58,7663.0
2025-02-14 12:50:00,56.59,56.61,56.58,56.61,2886.0,56.59,56.61,56.58,56.61,2886.0
2025-02-14 12:55:00,56.6,56.62,56.6,56.61,12874.0,56.6,56.62,56.6,56.61,12874.0
2025-02-14 13:00:00,56.61,56.62,56.6,56.62,11071.0,56.61,56.62,56.6,56.62,11071.0
2025-02-14 13:05:00,56.61,56.63,56.6,56.61,11866.0,56.61,56.63,56.6,56.61,11866.0
2025-02-14 13:10:00,56.61,56.62,56.6,56.6,6340.0,56.61,56.62,56.6,56.6,6340.0
2025-02-14 13:15:00,56.6,56.6,56.57,56.58,3598.0,56.6,56.6,56.57,56.58,3598.0
2025-02-14 13:20:00,56.58,56.6,56.58,56.6,8059.0,56.58,56.6,56.58,56.6,8059.0
2025-02-14 13:25:00,56.59,56.59,56.53,56.55,22323.0,56.59,56.59,56.53,56.55,22323.0
2025-02-14 13:30:00,56.55,56.61,56.55,56.6,7750.0,56.55,56.61,56.55,56.6,7750.0
2025-02-14 13:35:00,56.61,56.61,56.59,56.61,19257.0,56.61,56.61,56.59,56.61,19257.0
2025-02-14 13:40:00,56.61,56.62,56.6,56.6,8717.0,56.61,56.62,56.6,56.6,8717.0
2025-02-14 13:45:00,56.61,56.63,56.6,56.61,11042.0,56.61,56.63,56.6,56.61,11042.0
2025-02-14 13:50:00,56.62,56.62,56.6,56.62,8337.0,56.62,56.62,56.6,56.62,8337.0
2025-02-14 13:55:00,56.62,56.62,56.61,56.61,17345.0,56.62,56.62,56.61,56.61,17345.0
2025-02-14 14:00:00,56.61,56.63,56.61,56.63,38751.0,56.61,56.63,56.61,56.63,38751.0
2025-02-14 14:05:00,56.63,56.65,56.62,56.65,13539.0,56.63,56.65,56.62,56.65,13539.0
2025-02-14 14:10:00,56.65,56.68,56.65,56.68,16060.0,56.65,56.68,56.65,56.68,16060.0
2025-02-14 14:15:00,56.68,56.68,56.64,56.65,12872.0,56.68,56.68,56.64,56.65,12872.0
2025-02-14 14:20:00,56.65,56.68,56.65,56.67,14764.0,56.65,56.68,56.65,56.67,14764.0
2025-02-14 14:25:00,56.67,56.67,56.62,56.63,9096.0,56.67,56.67,56.62,56.63,9096.0
2025-02-14 14:30:00,56.63,56.63,56.61,56.62,15837.0,56.63,56.63,56.61,56.62,15837.0
2025-02-14 14:35:00,56.62,56.62,56.59,56.6,7618.0,56.62,56.62,56.59,56.6,7618.0
2025-02-14 14:40:00,56.6,56.6,56.58,56.6,10810.0,56.6,56.6,56.58,56.6,10810.0
2025-02-14 14:45:00,56.6,56.6,56.57,56.58,10677.0,56.6,56.6,56.57,56.58,10677.0
2025-02-14 14:50:00,56.58,56.59,56.56,56.59,17510.0,56.58,56.59,56.56,56.59,17510.0
2025-02-14 14:55:00,56.59,56.62,56.58,56.62,11364.0,56.59,56.62,56.58,56.62,11364.0
2025-02-14 15:00:00,56.61,56.61,56.6,56.61,5703.0,56.61,56.61,56.6,56.61,5703.0
2025-02-14 15:05:00,56.61,56.61,56.58,56.6,13132.0,56.61,56.61,56.58,56.6,13132.0
2025-02-14 15:10:00,56.6,56.6,56.57,56.6,10913.0,56.6,56.6,56.57,56.6,10913.0
2025-02-14 15:15:00,56.6,56.61,56.58,56.61,10719.0,56.6,56.61,56.58,56.61,10719.0
2025-02-14 15:20:00,56.61,56.61,56.54,56.55,12461.0,56.61,56.61,56.54,56.55,12461.0
2025-02-14 15:25:00,56.55,56.57,56.54,56.56,28670.0,56.55,56.57,56.54,56.56,28670.0
2025-02-14 15:30:00,56.57,56.59,56.56,56.59,11657.0,56.57,56.59,56.56,56.59,11657.0
2025-02-14 15:35:00,56.59,56.65,56.59,56.64,43325.0,56.59,56.65,56.59,56.64,43325.0
2025-02-14 15:40:00,56.64,56.64,56.59,56.61,71954.0,56.64,56.64,56.59,56.61,71954.0
2025-02-14 15:45:00,56.61,56.62,56.59,56.62,29628.0,56.61,56.62,56.59,56.62,29628.0
2025-02-14 15:50:00,56.63,56.68,56.61,56.64,177843.0,56.63,56.68,56.61,56.64,177843.0
2025-02-14 15:55:00,56.64,56.7,56.63,56.68,175311.0,56.64,56.7,56.63,56.68,175311.0
2025-02-18 09:30:00,57.2,57.29,57.14,57.28,59621.0,57.2,57.29,57.14,57.28,59621.0
2025-02-18 09:35:00,57.27,57.28,57.22,57.25,17956.0,57.27,57.28,57.22,57.25,17956.0
2025-02-18 09:40:00,57.24,57.27,57.22,57.24,38375.0,57.24,57.27,57.22,57.24,38375.0
2025-02-18 09:45:00,57.24,57.29,57.23,57.27,93720.0,57.24,57.29,57.23,57.27,93720.0
2025-02-18 09:50:00,57.27,57.36,57.26,57.35,28341.0,57.27,57.36,57.26,57.35,28341.0
2025-02-18 09:55:00,57.35,57.39,57.35,57.36,54498.0,57.35,57.39,57.35,57.36,54498.0
2025-02-18 10:00:00,57.36,57.37,57.31,57.31,33743.0,57.36,57.37,57.31,57.31,33743.0
2025-02-18 10:05:00,57.3,57.34,57.3,57.32,21624.0,57.3,57.34,57.3,57.32,21624.0
2025-02-18 10:10:00,57.33,57.37,57.31,57.36,22734.0,57.33,57.37,57.31,57.36,22734.0
2025-02-18 10:15:00,57.36,57.37,57.31,57.32,80799.0,57.36,57.37,57.31,57.32,80799.0
2025-02-18 10:20:00,57.32,57.35,57.31,57.33,38788.0,57.32,57.35,57.31,57.33,38788.0
2025-02-18 10:25:00,57.34,57.35,57.3,57.33,347157.0,57.34,57.35,57.3,57.33,347157.0
2025-02-18 10:30:00,57.33,57.35,57.32,57.34,51590.0,57.33,57.35,57.32,57.34,51590.0
2025-02-18 10:35:00,57.34,57.35,57.31,57.33,27758.0,57.34,57.35,57.31,57.33,27758.0
2025-02-18 10:40:00,57.33,57.33,57.29,57.32,20712.0,57.33,57.33,57.29,57.32,20712.0
2025-02-18 10:45:00,57.32,57.32,57.29,57.3,10014.0,57.32,57.32,57.29,57.3,10014.0
2025-02-18 10:50:00,57.31,57.34,57.29,57.32,12434.0,57.31,57.34,57.29,57.32,12434.0
2025-02-18 10:55:00,57.32,57.33,57.31,57.33,23672.0,57.32,57.33,57.31,57.33,23672.0
2025-02-18 11:00:00,57.33,57.38,57.32,57.38,17805.0,57.33,57.38,57.32,57.38,17805.0
2025-02-18 11:05:00,57.38,57.44,57.38,57.44,55686.0,57.38,57.44,57.38,57.44,55686.0
2025-02-18 11:10:00,57.44,57.45,57.43,57.45,79173.0,57.44,57.45,57.43,57.45,79173.0
2025-02-18 11:15:00,57.45,57.49,57.44,57.48,107426.0,57.45,57.49,57.44,57.48,107426.0
2025-02-18 11:20:00,57.48,57.54,57.47,57.53,393360.0,57.48,57.54,57.47,57.53,393360.0
2025-02-18 11:25:00,57.53,57.6,57.52,57.6,81433.0,57.53,57.6,57.52,57.6,81433.0
2025-02-18 11:30:00,57.6,57.63,57.58,57.59,95841.0,57.6,57.63,57.58,57.59,95841.0
2025-02-18 11:35:00,57.58,57.59,57.52,57.53,15077.0,57.58,57.59,57.52,57.53,15077.0
2025-02-18 11:40:00,57.52,57.52,57.49,57.5,8410.0,57.52,57.52,57.49,57.5,8410.0
2025-02-18 11:45:00,57.5,57.53,57.49,57.53,20317.0,57.5,57.53,57.49,57.53,20317.0
2025-02-18 11:50:00,57.53,57.54,57.53,57.54,6921.0,57.53,57.54,57.53,57.54,6921.0
2025-02-18 11:55:00,57.54,57.54,57.5,57.51,19817.0,57.54,57.54,57.5,57.51,19817.0
2025-02-18 12:00:00,57.51,57.51,57.49,57.5,6008.0,57.51,57.51,57.49,57.5,6008.0
2025-02-18 12:05:00,57.5,57.5,57.46,57.48,12235.0,57.5,57.5,57.46,57.48,12235.0
2025-02-18 12:10:00,57.48,57.5,57.47,57.5,7739.0,57.48,57.5,57.47,57.5,7739.0
2025-02-18 12:15:00,57.5,57.5,57.46,57.47,14629.0,57.5,57.5,57.46,57.47,14629.0
2025-02-18 12:20:00,57.47,57.47,57.43,57.44,11980.0,57.47,57.47,57.43,57.44,11980.0
2025-02-18 12:25:00,57.45,57.49,57.44,57.48,14239.0,57.45,57.49,57.44,57.48,14239.0
2025-02-18 12:30:00,57.48,57.49,57.45,57.45,34845.0,57.48,57.49,57.45,57.45,34845.0
2025-02-18 12:35:00,57.44,57.48,57.44,57.46,12332.0,57.44,57.48,57.44,57.46,12332.0
2025-02-18 12:40:00,57.46,57.47,57.44,57.45,8303.0,57.46,57.47,57.44,57.45,8303.0
2025-02-18 12:45:00,57.45,57.46,57.42,57.45,15904.0,57.45,57.46,57.42,57.45,15904.0
2025-02-18 12:50:00,57.45,57.46,57.44,57.45,9706.0,57.45,57.46,57.44,57.45,9706.0
2025-02-18 12:55:00,57.44,57.47,57.44,57.45,21136.0,57.44,57.47,57.44,57.45,21136.0
2025-02-18 13:00:00,57.45,57.45,57.43,57.45,9196.0,57.45,57.45,57.43,57.45,9196.0
2025-02-18 13:05:00,57.45,57.45,57.38,57.4,11296.0,57.45,57.45,57.38,57.4,11296.0
2025-02-18 13:10:00,57.39,57.42,57.39,57.41,8635.0,57.39,57.42,57.39,57.41,8635.0
2025-02-18 13:15:00,57.41,57.41,57.39,57.4,5070.0,57.41,57.41,57.39,57.4,5070.0
2025-02-18 13:20:00,57.4,57.41,57.37,57.41,14945.0,57.4,57.41,57.37,57.41,14945.0
2025-02-18 13:25:00,57.4,57.4,57.37,57.37,20189.0,57.4,57.4,57.37,57.37,20189.0
2025-02-18 13:30:00,57.37,57.37,57.35,57.37,9600.0,57.37,57.37,57.35,57.37,9600.0
2025-02-18 13:35:00,57.36,57.36,57.34,57.36,10157.0,57.36,57.36,57.34,57.36,10157.0
2025-02-18 13:40:00,57.36,57.36,57.34,57.34,11791.0,57.36,57.36,57.34,57.34,11791.0
2025-02-18 13:45:00,57.34,57.35,57.3,57.32,11145.0,57.34,57.35,57.3,57.32,11145.0
2025-02-18 13:50:00,57.31,57.33,57.3,57.33,6076.0,57.31,57.33,57.3,57.33,6076.0
2025-02-18 13:55:00,57.34,57.34,57.32,57.33,4598.0,57.34,57.34,57.32,57.33,4598.0
2025-02-18 14:00:00,57.33,57.35,57.33,57.34,3002.0,57.33,57.35,57.33,57.34,3002.0
2025-02-18 14:05:00,57.34,57.34,57.27,57.28,11808.0,57.34,57.34,57.27,57.28,11808.0
2025-02-18 14:10:00,57.28,57.3,57.28,57.3,4250.0,57.28,57.3,57.28,57.3,4250.0
2025-02-18 14:15:00,57.29,57.32,57.29,57.3,9819.0,57.29,57.32,57.29,57.3,9819.0
2025-02-18 14:20:00,57.29,57.34,57.27,57.32,15875.0,57.29,57.34,57.27,57.32,15875.0
2025-02-18 14:25:00,57.33,57.34,57.32,57.33,4360.0,57.33,57.34,57.32,57.33,4360.0
2025-02-18 14:30:00,57.32,57.34,57.31,57.34,8166.0,57.32,57.34,57.31,57.34,8166.0
2025-02-18 14:35:00,57.34,57.34,57.32,57.34,20139.0,57.34,57.34,57.32,57.34,20139.0
2025-02-18 14:40:00,57.33,57.35,57.33,57.35,3343.0,57.33,57.35,57.33,57.35,3343.0
2025-02-18 14:45:00,57.35,57.36,57.34,57.36,10654.0,57.35,57.36,57.34,57.36,10654.0
2025-02-18 14:50:00,57.36,57.37,57.35,57.35,6168.0,57.36,57.37,57.35,57.35,6168.0
2025-02-18 14:55:00,57.35,57.35,57.33,57.34,2548.0,57.35,57.35,57.33,57.34,2548.0
2025-02-18 15:00:00,57.33,57.34,57.32,57.34,13120.0,57.33,57.34,57.32,57.34,13120.0
2025-02-18 15:05:00,57.34,57.34,57.33,57.34,2787.0,57.34,57.34,57.33,57.34,2787.0
2025-02-18 15:10:00,57.34,57.38,57.33,57.37,11872.0,57.34,57.38,57.33,57.37,11872.0
2025-02-18 15:15:00,57.37,57.37,57.35,57.36,11151.0,57.37,57.37,57.35,57.36,11151.0
2025-02-18 15:20:00,57.36,57.39,57.35,57.39,50803.0,57.36,57.39,57.35,57.39,50803.0
2025-02-18 15:25:00,57.39,57.4,57.37,57.39,21004.0,57.39,57.4,57.37,57.39,21004.0
2025-02-18 15:30:00,57.39,57.42,57.38,57.42,21236.0,57.39,57.42,57.38,57.42,21236.0
2025-02-18 15:35:00,57.42,57.42,57.4,57.42,26052.0,57.42,57.42,57.4,57.42,26052.0
2025-02-18 15:40:00,57.42,57.42,57.4,57.4,16669.0,57.42,57.42,57.4,57.4,16669.0
2025-02-18 15:45:00,57.41,57.41,57.38,57.38,27162.0,57.41,57.41,57.38,57.38,27162.0
2025-02-18 15:50:00,57.38,57.4,57.35,57.36,115385.0,57.38,57.4,57.35,57.36,115385.0
2025-02-18 15:55:00,57.36,57.44,57.35,57.43,237170.0,57.36,57.44,57.35,57.43,237170.0
2025-02-19 09:30:00,58.15,58.17,58.08,58.17,47789.0,58.15,58.17,58.08,58.17,47789.0
2025-02-19 09:35:00,58.16,58.21,58.15,58.17,39611.0,58.16,58.21,58.15,58.17,39611.0
2025-02-19 09:40:00,58.17,58.23,58.16,58.2,53693.0,58.17,58.23,58.16,58.2,53693.0
2025-02-19 09:45:00,58.2,58.25,58.2,58.21,25993.0,58.2,58.25,58.2,58.21,25993.0
2025-02-19 09:50:00,58.22,58.28,58.21,58.28,23582.0,58.22,58.28,58.21,58.28,23582.0
2025-02-19 09:55:00,58.29,58.31,58.26,58.28,32990.0,58.29,58.31,58.26,58.28,32990.0
2025-02-19 10:00:00,58.28,58.28,58.2,58.21,37574.0,58.28,58.28,58.2,58.21,37574.0
2025-02-19 10:05:00,58.21,58.24,58.19,58.2,24534.0,58.21,58.24,58.19,58.2,24534.0
2025-02-19 10:10:00,58.21,58.25,58.2,58.23,37969.0,58.21,58.25,58.2,58.23,37969.0
2025-02-19 10:15:00,58.23,58.26,58.22,58.23,21399.0,58.23,58.26,58.22,58.23,21399.0
2025-02-19 10:20:00,58.23,58.28,58.2,58.28,41296.0,58.23,58.28,58.2,58.28,41296.0
2025-02-19 10:25:00,58.28,58.29,58.25,58.28,49265.0,58.28,58.29,58.25,58.28,49265.0
2025-02-19 10:30:00,58.27,58.37,58.27,58.35,61839.0,58.27,58.37,58.27,58.35,61839.0
2025-02-19 10:35:00,58.36,58.39,58.32,58.33,15023.0,58.36,58.39,58.32,58.33,15023.0
2025-02-19 10:40:00,58.33,58.33,58.3,58.32,11468.0,58.33,58.33,58.3,58.32,11468.0
2025-02-19 10:45:00,58.32,58.33,58.27,58.28,19584.0,58.32,58.33,58.27,58.28,19584.0
2025-02-19 10:50:00,58.28,58.3,58.23,58.23,32982.0,58.28,58.3,58.23,58.23,32982.0
2025-02-19 10:55:00,58.23,58.23,58.18,58.22,29528.0,58.23,58.23,58.18,58.22,29528.0
2025-02-19 11:00:00,58.22,58.26,58.22,58.22,19656.0,58.22,58.26,58.22,58.22,19656.0
2025-02-19 11:05:00,58.21,58.25,58.21,58.25,5429.0,58.21,58.25,58.21,58.25,5429.0
2025-02-19 11:10:00,58.25,58.3,58.24,58.3,6814.0,58.25,58.3,58.24,58.3,6814.0
2025-02-19 11:15:00,58.3,58.31,58.23,58.23,13803.0,58.3,58.31,58.23,58.23,13803.0
2025-02-19 11:20:00,58.22,58.22,58.18,58.19,20489.0,58.22,58.22,58.18,58.19,20489.0
2025-02-19 11:25:00,58.19,58.24,58.18,58.19,143136.0,58.19,58.24,58.18,58.19,143136.0
2025-02-19 11:30:00,58.19,58.21,58.17,58.21,40324.0,58.19,58.21,58.17,58.21,40324.0
2025-02-19 11:35:00,58.21,58.22,58.2,58.2,11946.0,58.21,58.22,58.2,58.2,11946.0
2025-02-19 11:40:00,58.21,58.24,58.19,58.2,25692.0,58.21,58.24,58.19,58.2,25692.0
2025-02-19 11:45:00,58.21,58.22,58.19,58.2,13488.0,58.21,58.22,58.19,58.2,13488.0
2025-02-19 11:50:00,58.2,58.23,58.2,58.22,8518.0,58.2,58.23,58.2,58.22,8518.0
2025-02-19 11:55:00,58.22,58.22,58.18,58.18,5301.0,58.22,58.22,58.18,58.18,5301.0
2025-02-19 12:00:00,58.18,58.2,58.17,58.19,11649.0,58.18,58.2,58.17,58.19,11649.0
2025-02-19 12:05:00,58.19,58.21,58.17,58.21,5008.0,58.19,58.21,58.17,58.21,5008.0
2025-02-19 12:10:00,58.21,58.21,58.16,58.17,17691.0,58.21,58.21,58.16,58.17,17691.0
2025-02-19 12:15:00,58.17,58.18,58.15,58.16,6391.0,58.17,58.18,58.15,58.16,6391.0
2025-02-19 12:20:00,58.16,58.16,58.11,58.12,39639.0,58.16,58.16,58.11,58.12,39639.0
2025-02-19 12:25:00,58.11,58.12,58.09,58.12,25390.0,58.11,58.12,58.09,58.12,25390.0
2025-02-19 12:30:00,58.11,58.11,58.09,58.1,7947.0,58.11,58.11,58.09,58.1,7947.0
2025-02-19 12:35:00,58.1,58.13,58.09,58.11,9412.0,58.1,58.13,58.09,58.11,9412.0
2025-02-19 12:40:00,58.11,58.13,58.1,58.13,1400.0,58.11,58.13,58.1,58.13,1400.0
2025-02-19 12:45:00,58.13,58.13,58.11,58.12,18321.0,58.13,58.13,58.11,58.12,18321.0
2025-02-19 12:50:00,58.13,58.15,58.12,58.15,6905.0,58.13,58.15,58.12,58.15,6905.0
2025-02-19 12:55:00,58.15,58.16,58.13,58.13,5294.0,58.15,58.16,58.13,58.13,5294.0
2025-02-19 13:00:00,58.13,58.15,58.12,58.13,5555.0,58.13,58.15,58.12,58.13,5555.0
2025-02-19 13:05:00,58.12,58.12,58.09,58.1,8802.0,58.12,58.12,58.09,58.1,8802.0
2025-02-19 13:10:00,58.1,58.1,58.06,58.08,10928.0,58.1,58.1,58.06,58.08,10928.0
2025-02-19 13:15:00,58.08,58.13,58.08,58.13,7950.0,58.08,58.13,58.08,58.13,7950.0
2025-02-19 13:20:00,58.14,58.14,58.13,58.13,2413.0,58.14,58.14,58.13,58.13,2413.0
2025-02-19 13:25:00,58.13,58.14,58.13,58.14,2056.0,58.13,58.14,58.13,58.14,2056.0
2025-02-19 13:30:00,58.14,58.19,58.14,58.19,8603.0,58.14,58.19,58.14,58.19,8603.0
2025-02-19 13:35:00,58.2,58.21,58.19,58.2,2661.0,58.2,58.21,58.19,58.2,2661.0
2025-02-19 13:40:00,58.2,58.21,58.19,58.19,4999.0,58.2,58.21,58.19,58.19,4999.0
2025-02-19 13:45:00,58.19,58.23,58.18,58.21,29376.0,58.19,58.23,58.18,58.21,29376.0
2025-02-19 13:50:00,58.21,58.21,58.19,58.21,3502.0,58.21,58.21,58.19,58.21,3502.0
2025-02-19 13:55:00,58.2,58.22,58.18,58.18,12118.0,58.2,58.22,58.18,58.18,12118.0
2025-02-19 14:00:00,58.17,58.23,58.17,58.21,9044.0,58.17,58.23,58.17,58.21,9044.0
2025-02-19 14:05:00,58.21,58.24,58.21,58.23,15890.0,58.21,58.24,58.21,58.23,15890.0
2025-02-19 14:10:00,58.23,58.28,58.23,58.27,7193.0,58.23,58.28,58.23,58.27,7193.0
2025-02-19 14:15:00,58.28,58.32,58.28,58.32,6701.0,58.28,58.32,58.28,58.32,6701.0
2025-02-19 14:20:00,58.33,58.35,58.32,58.32,23428.0,58.33,58.35,58.32,58.32,23428.0
2025-02-19 14:25:00,58.32,58.33,58.29,58.32,13340.0,58.32,58.33,58.29,58.32,13340.0
2025-02-19 14:30:00,58.31,58.31,58.26,58.26,11381.0,58.31,58.31,58.26,58.26,11381.0
2025-02-19 14:35:00,58.26,58.28,58.24,58.28,5509.0,58.26,58.28,58.24,58.28,5509.0
2025-02-19 14:40:00,58.28,58.3,58.27,58.28,25324.0,58.28,58.3,58.27,58.28,25324.0
2025-02-19 14:45:00,58.29,58.29,58.26,58.27,8843.0,58.29,58.29,58.26,58.27,8843.0
2025-02-19 14:50:00,58.27,58.28,58.26,58.28,3994.0,58.27,58.28,58.26,58.28,3994.0
2025-02-19 14:55:00,58.28,58.28,58.26,58.26,8362.0,58.28,58.28,58.26,58.26,8362.0
2025-02-19 15:00:00,58.24,58.24,58.2,58.22,2698.0,58.24,58.24,58.2,58.22,2698.0
2025-02-19 15:05:00,58.22,58.23,58.21,58.23,9310.0,58.22,58.23,58.21,58.23,9310.0
2025-02-19 15:10:00,58.23,58.24,58.22,58.23,10826.0,58.23,58.24,58.22,58.23,10826.0
2025-02-19 15:15:00,58.23,58.26,58.22,58.25,17103.0,58.23,58.26,58.22,58.25,17103.0
2025-02-19 15:20:00,58.24,58.25,58.22,58.24,7747.0,58.24,58.25,58.22,58.24,7747.0
2025-02-19 15:25:00,58.23,58.24,58.16,58.18,26153.0,58.23,58.24,58.16,58.18,26153.0
2025-02-19 15:30:00,58.18,58.23,58.18,58.21,13544.0,58.18,58.23,58.18,58.21,13544.0
2025-02-19 15:35:00,58.22,58.23,58.18,58.2,75629.0,58.22,58.23,58.18,58.2,75629.0
2025-02-19 15:40:00,58.2,58.23,58.19,58.22,53382.0,58.2,58.23,58.19,58.22,53382.0
2025-02-19 15:45:00,58.22,58.22,58.16,58.17,59046.0,58.22,58.22,58.16,58.17,59046.0
2025-02-19 15:50:00,58.17,58.23,58.16,58.21,40410.0,58.17,58.23,58.16,58.21,40410.0
2025-02-19 15:55:00,58.21,58.29,58.21,58.28,135243.0,58.21,58.29,58.21,58.28,135243.0
2025-02-20 09:30:00,58.27,58.44,58.27,58.41,101530.0,58.27,58.44,58.27,58.41,101530.0
2025-02-20 09:35:00,58.41,58.49,58.41,58.47,118218.0,58.41,58.49,58.41,58.47,118218.0
2025-02-20 09:40:00,58.48,58.54,58.46,58.51,29942.0,58.48,58.54,58.46,58.51,29942.0
2025-02-20 09:45:00,58.51,58.52,58.39,58.46,49524.0,58.51,58.52,58.39,58.46,49524.0
2025-02-20 09:50:00,58.47,58.47,58.33,58.38,69769.0,58.47,58.47,58.33,58.38,69769.0
2025-02-20 09:55:00,58.37,58.37,58.26,58.27,16184.0,58.37,58.37,58.26,58.27,16184.0
2025-02-20 10:00:00,58.26,58.28,58.18,58.28,24641.0,58.26,58.28,58.18,58.28,24641.0
2025-02-20 10:05:00,58.28,58.33,58.26,58.29,21711.0,58.28,58.33,58.26,58.29,21711.0
2025-02-20 10:10:00,58.3,58.36,58.28,58.34,12841.0,58.3,58.36,58.28,58.34,12841.0
2025-02-20 10:15:00,58.33,58.42,58.33,58.4,19716.0,58.33,58.42,58.33,58.4,19716.0
2025-02-20 10:20:00,58.4,58.41,58.35,58.36,13444.0,58.4,58.41,58.35,58.36,13444.0
2025-02-20 10:25:00,58.37,58.39,58.34,58.36,5177.0,58.37,58.39,58.34,58.36,5177.0
2025-02-20 10:30:00,58.37,58.39,58.36,58.36,30701.0,58.37,58.39,58.36,58.36,30701.0
2025-02-20 10:35:00,58.36,58.36,58.31,58.32,11225.0,58.36,58.36,58.31,58.32,11225.0
2025-02-20 10:40:00,58.3,58.32,58.29,58.3,11508.0,58.3,58.32,58.29,58.3,11508.0
2025-02-20 10:45:00,58.3,58.31,58.25,58.27,25106.0,58.3,58.31,58.25,58.27,25106.0
2025-02-20 10:50:00,58.27,58.3,58.25,58.29,36819.0,58.27,58.3,58.25,58.29,36819.0
2025-02-20 10:55:00,58.29,58.3,58.23,58.23,19326.0,58.29,58.3,58.23,58.23,19326.0
2025-02-20 11:00:00,58.24,58.24,58.17,58.18,20582.0,58.24,58.24,58.17,58.18,20582.0
2025-02-20 11:05:00,58.18,58.22,58.16,58.22,23533.0,58.18,58.22,58.16,58.22,23533.0
2025-02-20 11:10:00,58.22,58.25,58.22,58.24,11782.0,58.22,58.25,58.22,58.24,11782.0
2025-02-20 11:15:00,58.23,58.23,58.2,58.21,12512.0,58.23,58.23,58.2,58.21,12512.0
2025-02-20 11:20:00,58.21,58.23,58.2,58.22,21859.0,58.21,58.23,58.2,58.22,21859.0
2025-02-20 11:25:00,58.23,58.25,58.22,58.25,13887.0,58.23,58.25,58.22,58.25,13887.0
2025-02-20 11:30:00,58.25,58.26,58.22,58.23,18911.0,58.25,58.26,58.22,58.23,18911.0
2025-02-20 11:35:00,58.23,58.24,58.2,58.23,22109.0,58.23,58.24,58.2,58.23,22109.0
2025-02-20 11:40:00,58.23,58.24,58.2,58.22,15533.0,58.23,58.24,58.2,58.22,15533.0
2025-02-20 11:45:00,58.24,58.24,58.21,58.21,12858.0,58.24,58.24,58.21,58.21,12858.0
2025-02-20 11:50:00,58.22,58.22,58.2,58.21,12652.0,58.22,58.22,58.2,58.21,12652.0
2025-02-20 11:55:00,58.22,58.22,58.2,58.21,6605.0,58.22,58.22,58.2,58.21,6605.0
2025-02-20 12:00:00,58.2,58.22,58.2,58.22,6547.0,58.2,58.22,58.2,58.22,6547.0
2025-02-20 12:05:00,58.23,58.26,58.23,58.26,6458.0,58.23,58.26,58.23,58.26,6458.0
2025-02-20 12:10:00,58.27,58.28,58.24,58.26,4484.0,58.27,58.28,58.24,58.26,4484.0
2025-02-20 12:15:00,58.26,58.31,58.26,58.3,17713.0,58.26,58.31,58.26,58.3,17713.0
2025-02-20 12:20:00,58.3,58.35,58.3,58.35,8838.0,58.3,58.35,58.3,58.35,8838.0
2025-02-20 12:25:00,58.36,58.36,58.34,58.35,3274.0,58.36,58.36,58.34,58.35,3274.0
2025-02-20 12:30:00,58.35,58.37,58.35,58.37,5639.0,58.35,58.37,58.35,58.37,5639.0
2025-02-20 12:35:00,58.37,58.4,58.36,58.37,8517.0,58.37,58.4,58.36,58.37,8517.0
2025-02-20 12:40:00,58.37,58.4,58.36,58.39,4100.0,58.37,58.4,58.36,58.39,4100.0
2025-02-20 12:45:00,58.39,58.39,58.36,58.37,6271.0,58.39,58.39,58.36,58.37,6271.0
2025-02-20 12:50:00,58.36,58.37,58.34,58.36,14961.0,58.36,58.37,58.34,58.36,14961.0
2025-02-20 12:55:00,58.35,58.36,58.34,58.34,5195.0,58.35,58.36,58.34,58.34,5195.0
2025-02-20 13:00:00,58.33,58.33,58.3,58.32,21190.0,58.33,58.33,58.3,58.32,21190.0
2025-02-20 13:05:00,58.32,58.34,58.31,58.34,3617.0,58.32,58.34,58.31,58.34,3617.0
2025-02-20 13:10:00,58.34,58.38,58.33,58.38,3858.0,58.34,58.38,58.33,58.38,3858.0
2025-02-20 13:15:00,58.38,58.38,58.34,58.36,11169.0,58.38,58.38,58.34,58.36,11169.0
2025-02-20 13:20:00,58.35,58.36,58.33,58.35,3092.0,58.35,58.36,58.33,58.35,3092.0
2025-02-20 13:25:00,58.34,58.36,58.34,58.36,16645.0,58.34,58.36,58.34,58.36,16645.0
2025-02-20 13:30:00,58.36,58.4,58.35,58.4,8875.0,58.36,58.4,58.35,58.4,8875.0
2025-02-20 13:35:00,58.4,58.41,58.39,58.4,11878.0,58.4,58.41,58.39,58.4,11878.0
2025-02-20 13:40:00,58.4,58.42,58.39,58.42,6095.0,58.4,58.42,58.39,58.42,6095.0
2025-02-20 13:45:00,58.42,58.43,58.39,58.4,18288.0,58.42,58.43,58.39,58.4,18288.0
2025-02-20 13:50:00,58.4,58.4,58.37,58.39,8967.0,58.4,58.4,58.37,58.39,8967.0
2025-02-20 13:55:00,58.39,58.42,58.38,58.41,21719.0,58.39,58.42,58.38,58.41,21719.0
2025-02-20 14:00:00,58.41,58.42,58.39,58.4,10483.0,58.41,58.42,58.39,58.4,10483.0
2025-02-20 14:05:00,58.4,58.41,58.38,58.41,40044.0,58.4,58.41,58.38,58.41,40044.0
2025-02-20 14:10:00,58.41,58.43,58.41,58.42,14325.0,58.41,58.43,58.41,58.42,14325.0
2025-02-20 14:15:00,58.43,58.43,58.41,58.42,4553.0,58.43,58.43,58.41,58.42,4553.0
2025-02-20 14:20:00,58.42,58.42,58.41,58.42,1238.0,58.42,58.42,58.41,58.42,1238.0
2025-02-20 14:25:00,58.41,58.42,58.39,58.41,17761.0,58.41,58.42,58.39,58.41,17761.0
2025-02-20 14:30:00,58.4,58.42,58.4,58.42,2941.0,58.4,58.42,58.4,58.42,2941.0
2025-02-20 14:35:00,58.41,58.42,58.39,58.39,7807.0,58.41,58.42,58.39,58.39,7807.0
2025-02-20 14:40:00,58.4,58.42,58.38,58.42,5060.0,58.4,58.42,58.38,58.42,5060.0
2025-02-20 14:45:00,58.42,58.45,58.41,58.45,12957.0,58.42,58.45,58.41,58.45,12957.0
2025-02-20 14:50:00,58.45,58.46,58.42,58.43,6506.0,58.45,58.46,58.42,58.43,6506.0
2025-02-20 14:55:00,58.43,58.44,58.42,58.43,5113.0,58.43,58.44,58.42,58.43,5113.0
2025-02-20 15:00:00,58.44,58.44,58.42,58.43,10325.0,58.44,58.44,58.42,58.43,10325.0
2025-02-20 15:05:00,58.43,58.43,58.41,58.42,6868.0,58.43,58.43,58.41,58.42,6868.0
2025-02-20 15:10:00,58.42,58.43,58.4,58.43,15606.0,58.42,58.43,58.4,58.43,15606.0
2025-02-20 15:15:00,58.42,58.43,58.4,58.41,11069.0,58.42,58.43,58.4,58.41,11069.0
2025-02-20 15:20:00,58.41,58.43,58.41,58.42,16738.0,58.41,58.43,58.41,58.42,16738.0
2025-02-20 15:25:00,58.42,58.42,58.4,58.41,7677.0,58.42,58.42,58.4,58.41,7677.0
2025-02-20 15:30:00,58.4,58.41,58.39,58.41,10966.0,58.4,58.41,58.39,58.41,10966.0
2025-02-20 15:35:00,58.41,58.42,58.38,58.4,21794.0,58.41,58.42,58.38,58.4,21794.0
2025-02-20 15:40:00,58.4,58.41,58.38,58.4,5062.0,58.4,58.41,58.38,58.4,5062.0
2025-02-20 15:45:00,58.41,58.43,58.4,58.43,12746.0,58.41,58.43,58.4,58.43,12746.0
2025-02-20 15:50:00,58.43,58.45,58.42,58.44,37662.0,58.43,58.45,58.42,58.44,37662.0
2025-02-20 15:55:00,58.44,58.46,58.4,58.46,172433.0,58.44,58.46,58.4,58.46,172433.0
2025-02-21 09:30:00,58.43,58.43,58.35,58.41,20844.0,58.43,58.43,58.35,58.41,20844.0
2025-02-21 09:35:00,58.41,58.45,58.33,58.33,27717.0,58.41,58.45,58.33,58.33,27717.0
2025-02-21 09:40:00,58.34,58.35,58.32,58.34,21008.0,58.34,58.35,58.32,58.34,21008.0
2025-02-21 09:45:00,58.34,58.43,58.34,58.36,35850.0,58.34,58.43,58.34,58.36,35850.0
2025-02-21 09:50:00,58.37,58.42,58.35,58.39,19565.0,58.37,58.42,58.35,58.39,19565.0
2025-02-21 09:55:00,58.39,58.39,58.31,58.34,18941.0,58.39,58.39,58.31,58.34,18941.0
2025-02-21 10:00:00,58.33,58.41,58.28,58.37,33109.0,58.33,58.41,58.28,58.37,33109.0
2025-02-21 10:05:00,58.37,58.44,58.36,58.4,17651.0,58.37,58.44,58.36,58.4,17651.0
2025-02-21 10:10:00,58.4,58.41,58.29,58.3,33075.0,58.4,58.41,58.29,58.3,33075.0
2025-02-21 10:15:00,58.29,58.33,58.28,58.3,30033.0,58.29,58.33,58.28,58.3,30033.0
2025-02-21 10:20:00,58.3,58.31,58.21,58.21,25065.0,58.3,58.31,58.21,58.21,25065.0
2025-02-21 10:25:00,58.23,58.24,58.18,58.19,17639.0,58.23,58.24,58.18,58.19,17639.0
2025-02-21 10:30:00,58.19,58.21,58.13,58.14,18116.0,58.19,58.21,58.13,58.14,18116.0
2025-02-21 10:35:00,58.14,58.18,58.14,58.15,8755.0,58.14,58.18,58.14,58.15,8755.0
2025-02-21 10:40:00,58.15,58.16,58.08,58.09,8052.0,58.15,58.16,58.08,58.09,8052.0
2025-02-21 10:45:00,58.09,58.16,58.09,58.14,19282.0,58.09,58.16,58.09,58.14,19282.0
2025-02-21 10:50:00,58.15,58.17,58.14,58.14,13206.0,58.15,58.17,58.14,58.14,13206.0
2025-02-21 10:55:00,58.14,58.15,58.12,58.14,18974.0,58.14,58.15,58.12,58.14,18974.0
2025-02-21 11:00:00,58.14,58.2,58.14,58.17,24265.0,58.14,58.2,58.14,58.17,24265.0
2025-02-21 11:05:00,58.18,58.19,58.16,58.17,10693.0,58.18,58.19,58.16,58.17,10693.0
2025-02-21 11:10:00,58.17,58.2,58.14,58.2,18379.0,58.17,58.2,58.14,58.2,18379.0
2025-02-21 11:15:00,58.2,58.24,58.19,58.24,18505.0,58.2,58.24,58.19,58.24,18505.0
2025-02-21 11:20:00,58.24,58.26,58.22,58.23,16562.0,58.24,58.26,58.22,58.23,16562.0
2025-02-21 11:25:00,58.22,58.23,58.18,58.21,19273.0,58.22,58.23,58.18,58.21,19273.0
2025-02-21 11:30:00,58.21,58.25,58.19,58.24,14778.0,58.21,58.25,58.19,58.24,14778.0
2025-02-21 11:35:00,58.23,58.26,58.19,58.23,54455.0,58.23,58.26,58.19,58.23,54455.0
2025-02-21 11:40:00,58.23,58.26,58.22,58.22,30452.0,58.23,58.26,58.22,58.22,30452.0
2025-02-21 11:45:00,58.22,58.22,58.17,58.17,48775.0,58.22,58.22,58.17,58.17,48775.0
2025-02-21 11:50:00,58.17,58.18,58.14,58.15,24780.0,58.17,58.18,58.14,58.15,24780.0
2025-02-21 11:55:00,58.14,58.18,58.14,58.17,27160.0,58.14,58.18,58.14,58.17,27160.0
2025-02-21 12:00:00,58.17,58.2,58.16,58.19,28350.0,58.17,58.2,58.16,58.19,28350.0
2025-02-21 12:05:00,58.19,58.19,58.14,58.16,21210.0,58.19,58.19,58.14,58.16,21210.0
2025-02-21 12:10:00,58.15,58.16,58.12,58.13,22957.0,58.15,58.16,58.12,58.13,22957.0
2025-02-21 12:15:00,58.14,58.14,58.08,58.09,36243.0,58.14,58.14,58.08,58.09,36243.0
2025-02-21 12:20:00,58.09,58.1,58.05,58.09,21284.0,58.09,58.1,58.05,58.09,21284.0
2025-02-21 12:25:00,58.09,58.1,58.07,58.1,23385.0,58.09,58.1,58.07,58.1,23385.0
2025-02-21 12:30:00,58.1,58.1,58.05,58.05,15690.0,58.1,58.1,58.05,58.05,15690.0
2025-02-21 12:35:00,58.05,58.07,58.02,58.03,38579.0,58.05,58.07,58.02,58.03,38579.0
2025-02-21 12:40:00,58.03,58.06,58.01,58.05,24390.0,58.03,58.06,58.01,58.05,24390.0
2025-02-21 12:45:00,58.04,58.04,57.99,57.99,22174.0,58.04,58.04,57.99,57.99,22174.0
2025-02-21 12:50:00,57.99,57.99,57.95,57.97,24384.0,57.99,57.99,57.95,57.97,24384.0
2025-02-21 12:55:00,57.97,57.97,57.9,57.91,29964.0,57.97,57.97,57.9,57.91,29964.0
2025-02-21 13:00:00,57.91,57.91,57.83,57.83,43137.0,57.91,57.91,57.83,57.83,43137.0
2025-02-21 13:05:00,57.84,57.84,57.78,57.79,25281.0,57.84,57.84,57.78,57.79,25281.0
2025-02-21 13:10:00,57.79,57.79,57.72,57.77,47611.0,57.79,57.79,57.72,57.77,47611.0
2025-02-21 13:15:00,57.77,57.8,57.75,57.76,44042.0,57.77,57.8,57.75,57.76,44042.0
2025-02-21 13:20:00,57.76,57.77,57.73,57.75,20711.0,57.76,57.77,57.73,57.75,20711.0
2025-02-21 13:25:00,57.75,57.77,57.72,57.74,12027.0,57.75,57.77,57.72,57.74,12027.0
2025-02-21 13:30:00,57.73,57.73,57.69,57.7,31412.0,57.73,57.73,57.69,57.7,31412.0
2025-02-21 13:35:00,57.7,57.78,57.69,57.73,77889.0,57.7,57.78,57.69,57.73,77889.0
2025-02-21 13:40:00,57.74,57.75,57.7,57.7,21683.0,57.74,57.75,57.7,57.7,21683.0
2025-02-21 13:45:00,57.69,57.71,57.68,57.68,27559.0,57.69,57.71,57.68,57.68,27559.0
2025-02-21 13:50:00,57.68,57.7,57.65,57.68,53246.0,57.68,57.7,57.65,57.68,53246.0
2025-02-21 13:55:00,57.68,57.68,57.65,57.66,17102.0,57.68,57.68,57.65,57.66,17102.0
2025-02-21 14:00:00,57.66,57.68,57.64,57.64,38426.0,57.66,57.68,57.64,57.64,38426.0
2025-02-21 14:05:00,57.64,57.64,57.6,57.63,27268.0,57.64,57.64,57.6,57.63,27268.0
2025-02-21 14:10:00,57.63,57.65,57.6,57.65,33463.0,57.63,57.65,57.6,57.65,33463.0
2025-02-21 14:15:00,57.65,57.65,57.61,57.62,27765.0,57.65,57.65,57.61,57.62,27765.0
2025-02-21 14:20:00,57.61,57.62,57.57,57.58,20623.0,57.61,57.62,57.57,57.58,20623.0
2025-02-21 14:25:00,57.58,57.59,57.49,57.51,45664.0,57.58,57.59,57.49,57.51,45664.0
2025-02-21 14:30:00,57.51,57.58,57.5,57.53,75113.0,57.51,57.58,57.5,57.53,75113.0
2025-02-21 14:35:00,57.53,57.53,57.49,57.51,54081.0,57.53,57.53,57.49,57.51,54081.0
2025-02-21 14:40:00,57.51,57.52,57.47,57.5,55347.0,57.51,57.52,57.47,57.5,55347.0
2025-02-21 14:45:00,57.5,57.52,57.48,57.5,53426.0,57.5,57.52,57.48,57.5,53426.0
2025-02-21 14:50:00,57.5,57.54,57.48,57.51,50885.0,57.5,57.54,57.48,57.51,50885.0
2025-02-21 14:55:00,57.51,57.54,57.49,57.5,46107.0,57.51,57.54,57.49,57.5,46107.0
2025-02-21 15:00:00,57.5,57.53,57.48,57.51,36855.0,57.5,57.53,57.48,57.51,36855.0
2025-02-21 15:05:00,57.5,57.58,57.5,57.58,41589.0,57.5,57.58,57.5,57.58,41589.0
2025-02-21 15:10:00,57.58,57.63,57.57,57.59,102904.0,57.58,57.63,57.57,57.59,102904.0
2025-02-21 15:15:00,57.6,57.6,57.54,57.55,17051.0,57.6,57.6,57.54,57.55,17051.0
2025-02-21 15:20:00,57.55,57.59,57.54,57.58,9813.0,57.55,57.59,57.54,57.58,9813.0
2025-02-21 15:25:00,57.58,57.6,57.57,57.59,14815.0,57.58,57.6,57.57,57.59,14815.0
2025-02-21 15:30:00,57.59,57.61,57.58,57.6,20920.0,57.59,57.61,57.58,57.6,20920.0
2025-02-21 15:35:00,57.61,57.61,57.57,57.59,24428.0,57.61,57.61,57.57,57.59,24428.0
2025-02-21 15:40:00,57.59,57.6,57.57,57.58,22087.0,57.59,57.6,57.57,57.58,22087.0
2025-02-21 15:45:00,57.57,57.58,57.55,57.57,25503.0,57.57,57.58,57.55,57.57,25503.0
2025-02-21 15:50:00,57.57,57.58,57.52,57.57,61420.0,57.57,57.58,57.52,57.57,61420.0
2025-02-21 15:55:00,57.56,57.61,57.55,57.6,168539.0,57.56,57.61,57.55,57.6,168539.0
2025-02-24 09:30:00,58.11,58.11,58.0,58.0,20760.0,58.11,58.11,58.0,58.0,20760.0
2025-02-24 09:35:00,57.99,58.0,57.95,57.96,20177.0,57.99,58.0,57.95,57.96,20177.0
2025-02-24 09:40:00,57.96,57.99,57.93,57.96,31143.0,57.96,57.99,57.93,57.96,31143.0
2025-02-24 09:45:00,57.97,58.01,57.93,57.93,30864.0,57.97,58.01,57.93,57.93,30864.0
2025-02-24 09:50:00,57.94,57.95,57.82,57.85,34114.0,57.94,57.95,57.82,57.85,34114.0
2025-02-24 09:55:00,57.86,57.86,57.76,57.76,26932.0,57.86,57.86,57.76,57.76,26932.0
2025-02-24 10:00:00,57.77,57.79,57.67,57.68,29212.0,57.77,57.79,57.67,57.68,29212.0
2025-02-24 10:05:00,57.69,57.71,57.63,57.69,34268.0,57.69,57.71,57.63,57.69,34268.0
2025-02-24 10:10:00,57.69,57.78,57.69,57.78,38433.0,57.69,57.78,57.69,57.78,38433.0
2025-02-24 10:15:00,57.78,57.8,57.74,57.75,23764.0,57.78,57.8,57.74,57.75,23764.0
2025-02-24 10:20:00,57.75,57.79,57.75,57.78,46520.0,57.75,57.79,57.75,57.78,46520.0
2025-02-24 10:25:00,57.78,57.78,57.69,57.69,53840.0,57.78,57.78,57.69,57.69,53840.0
2025-02-24 10:30:00,57.7,57.74,57.69,57.7,35830.0,57.7,57.74,57.69,57.7,35830.0
2025-02-24 10:35:00,57.71,57.73,57.68,57.71,12868.0,57.71,57.73,57.68,57.71,12868.0
2025-02-24 10:40:00,57.7,57.71,57.65,57.66,24224.0,57.7,57.71,57.65,57.66,24224.0
2025-02-24 10:45:00,57.67,57.68,57.63,57.68,36461.0,57.67,57.68,57.63,57.68,36461.0
2025-02-24 10:50:00,57.68,57.7,57.63,57.64,51608.0,57.68,57.7,57.63,57.64,51608.0
2025-02-24 10:55:00,57.64,57.66,57.6,57.66,17136.0,57.64,57.66,57.6,57.66,17136.0
2025-02-24 11:00:00,57.66,57.7,57.64,57.69,8056.0,57.66,57.7,57.64,57.69,8056.0
2025-02-24 11:05:00,57.69,57.74,57.69,57.71,15331.0,57.69,57.74,57.69,57.71,15331.0
2025-02-24 11:10:00,57.72,57.73,57.7,57.72,11588.0,57.72,57.73,57.7,57.72,11588.0
2025-02-24 11:15:00,57.72,57.77,57.71,57.76,14815.0,57.72,57.77,57.71,57.76,14815.0
2025-02-24 11:20:00,57.76,57.78,57.73,57.77,24181.0,57.76,57.78,57.73,57.77,24181.0
2025-02-24 11:25:00,57.77,57.84,57.76,57.83,22134.0,57.77,57.84,57.76,57.83,22134.0
2025-02-24 11:30:00,57.82,57.86,57.81,57.83,22681.0,57.82,57.86,57.81,57.83,22681.0
2025-02-24 11:35:00,57.83,57.85,57.77,57.78,10278.0,57.83,57.85,57.77,57.78,10278.0
2025-02-24 11:40:00,57.78,57.82,57.76,57.79,5689.0,57.78,57.82,57.76,57.79,5689.0
2025-02-24 11:45:00,57.79,57.81,57.78,57.78,6029.0,57.79,57.81,57.78,57.78,6029.0
2025-02-24 11:50:00,57.78,57.79,57.76,57.77,6641.0,57.78,57.79,57.76,57.77,6641.0
2025-02-24 11:55:00,57.77,57.78,57.72,57.73,5897.0,57.77,57.78,57.72,57.73,5897.0
2025-02-24 12:00:00,57.73,57.77,57.73,57.75,7244.0,57.73,57.77,57.73,57.75,7244.0
2025-02-24 12:05:00,57.75,57.78,57.71,57.77,27129.0,57.75,57.78,57.71,57.77,27129.0
2025-02-24 12:10:00,57.77,57.8,57.76,57.76,13838.0,57.77,57.8,57.76,57.76,13838.0
2025-02-24 12:15:00,57.78,57.84,57.78,57.84,5000.0,57.78,57.84,57.78,57.84,5000.0
2025-02-24 12:20:00,57.84,57.85,57.82,57.83,13454.0,57.84,57.85,57.82,57.83,13454.0
2025-02-24 12:25:00,57.82,57.83,57.8,57.8,5898.0,57.82,57.83,57.8,57.8,5898.0
2025-02-24 12:30:00,57.8,57.81,57.78,57.8,13757.0,57.8,57.81,57.78,57.8,13757.0
2025-02-24 12:35:00,57.8,57.84,57.79,57.84,11021.0,57.8,57.84,57.79,57.84,11021.0
2025-02-24 12:40:00,57.84,57.85,57.81,57.82,13720.0,57.84,57.85,57.81,57.82,13720.0
2025-02-24 12:45:00,57.82,57.84,57.82,57.84,12448.0,57.82,57.84,57.82,57.84,12448.0
2025-02-24 12:50:00,57.84,57.85,57.8,57.8,13426.0,57.84,57.85,57.8,57.8,13426.0
2025-02-24 12:55:00,57.8,57.84,57.78,57.78,20808.0,57.8,57.84,57.78,57.78,20808.0
2025-02-24 13:00:00,57.78,57.82,57.77,57.81,11317.0,57.78,57.82,57.77,57.81,11317.0
2025-02-24 13:05:00,57.82,57.82,57.78,57.82,19588.0,57.82,57.82,57.78,57.82,19588.0
2025-02-24 13:10:00,57.82,57.83,57.8,57.81,20277.0,57.82,57.83,57.8,57.81,20277.0
2025-02-24 13:15:00,57.81,57.86,57.81,57.83,56319.0,57.81,57.86,57.81,57.83,56319.0
2025-02-24 13:20:00,57.84,57.84,57.81,57.82,39464.0,57.84,57.84,57.81,57.82,39464.0
2025-02-24 13:25:00,57.82,57.87,57.82,57.85,26357.0,57.82,57.87,57.82,57.85,26357.0
2025-02-24 13:30:00,57.85,57.86,57.83,57.85,21934.0,57.85,57.86,57.83,57.85,21934.0
2025-02-24 13:35:00,57.85,57.86,57.83,57.85,20806.0,57.85,57.86,57.83,57.85,20806.0
2025-02-24 13:40:00,57.85,57.86,57.82,57.83,24715.0,57.85,57.86,57.82,57.83,24715.0
2025-02-24 13:45:00,57.83,57.83,57.79,57.8,35324.0,57.83,57.83,57.79,57.8,35324.0
2025-02-24 13:50:00,57.8,57.8,57.77,57.8,44661.0,57.8,57.8,57.77,57.8,44661.0
2025-02-24 13:55:00,57.8,57.8,57.75,57.77,22892.0,57.8,57.8,57.75,57.77,22892.0
2025-02-24 14:00:00,57.78,57.83,57.78,57.83,23494.0,57.78,57.83,57.78,57.83,23494.0
2025-02-24 14:05:00,57.82,57.84,57.78,57.78,24131.0,57.82,57.84,57.78,57.78,24131.0
2025-02-24 14:10:00,57.79,57.79,57.76,57.78,43388.0,57.79,57.79,57.76,57.78,43388.0
2025-02-24 14:15:00,57.78,57.78,57.74,57.75,45285.0,57.78,57.78,57.74,57.75,45285.0
2025-02-24 14:20:00,57.74,57.75,57.72,57.74,22861.0,57.74,57.75,57.72,57.74,22861.0
2025-02-24 14:25:00,57.74,57.75,57.72,57.73,18154.0,57.74,57.75,57.72,57.73,18154.0
2025-02-24 14:30:00,57.73,57.78,57.72,57.78,22877.0,57.73,57.78,57.72,57.78,22877.0
2025-02-24 14:35:00,57.78,57.78,57.73,57.73,8145.0,57.78,57.78,57.73,57.73,8145.0
2025-02-24 14:40:00,57.73,57.74,57.71,57.71,23687.0,57.73,57.74,57.71,57.71,23687.0
2025-02-24 14:45:00,57.72,57.73,57.69,57.71,19424.0,57.72,57.73,57.69,57.71,19424.0
2025-02-24 14:50:00,57.71,57.72,57.7,57.71,44113.0,57.71,57.72,57.7,57.71,44113.0
2025-02-24 14:55:00,57.71,57.71,57.68,57.7,35578.0,57.71,57.71,57.68,57.7,35578.0
2025-02-24 15:00:00,57.7,57.71,57.6,57.62,56152.0,57.7,57.71,57.6,57.62,56152.0
2025-02-24 15:05:00,57.62,57.67,57.6,57.66,110545.0,57.62,57.67,57.6,57.66,110545.0
2025-02-24 15:10:00,57.66,57.66,57.64,57.65,36287.0,57.66,57.66,57.64,57.65,36287.0
2025-02-24 15:15:00,57.65,57.67,57.59,57.63,65646.0,57.65,57.67,57.59,57.63,65646.0
2025-02-24 15:20:00,57.63,57.66,57.59,57.59,45534.0,57.63,57.66,57.59,57.59,45534.0
2025-02-24 15:25:00,57.58,57.6,57.56,57.57,18313.0,57.58,57.6,57.56,57.57,18313.0
2025-02-24 15:30:00,57.57,57.64,57.57,57.63,39074.0,57.57,57.64,57.57,57.63,39074.0
2025-02-24 15:35:00,57.62,57.67,57.62,57.62,27677.0,57.62,57.67,57.62,57.62,27677.0
2025-02-24 15:40:00,57.63,57.63,57.58,57.6,53613.0,57.63,57.63,57.58,57.6,53613.0
2025-02-24 15:45:00,57.6,57.64,57.58,57.6,54151.0,57.6,57.64,57.58,57.6,54151.0
2025-02-24 15:50:00,57.6,57.61,57.49,57.49,60321.0,57.6,57.61,57.49,57.49,60321.0
2025-02-24 15:55:00,57.49,57.5,57.44,57.48,249094.0,57.49,57.5,57.44,57.48,249094.0
2025-02-25 09:30:00,57.71,57.71,57.63,57.67,26058.0,57.71,57.71,57.63,57.67,26058.0
2025-02-25 09:35:00,57.67,57.72,57.65,57.7,25106.0,57.67,57.72,57.65,57.7,25106.0
2025-02-25 09:40:00,57.69,57.7,57.65,57.66,20467.0,57.69,57.7,57.65,57.66,20467.0
2025-02-25 09:45:00,57.64,57.68,57.62,57.63,10405.0,57.64,57.68,57.62,57.63,10405.0
2025-02-25 09:50:00,57.63,57.63,57.5,57.52,28315.0,57.63,57.63,57.5,57.52,28315.0
2025-02-25 09:55:00,57.53,57.58,57.52,57.54,14907.0,57.53,57.58,57.52,57.54,14907.0
2025-02-25 10:00:00,57.54,57.54,57.45,57.46,35160.0,57.54,57.54,57.45,57.46,35160.0
2025-02-25 10:05:00,57.46,57.53,57.45,57.5,23938.0,57.46,57.53,57.45,57.5,23938.0
2025-02-25 10:10:00,57.52,57.52,57.4,57.41,36475.0,57.52,57.52,57.4,57.41,36475.0
2025-02-25 10:15:00,57.43,57.46,57.33,57.33,45980.0,57.43,57.46,57.33,57.33,45980.0
2025-02-25 10:20:00,57.32,57.37,57.3,57.32,35461.0,57.32,57.37,57.3,57.32,35461.0
2025-02-25 10:25:00,57.31,57.37,57.29,57.32,31358.0,57.31,57.37,57.29,57.32,31358.0
2025-02-25 10:30:00,57.33,57.35,57.27,57.29,40362.0,57.33,57.35,57.27,57.29,40362.0
2025-02-25 10:35:00,57.3,57.4,57.28,57.39,364884.0,57.3,57.4,57.28,57.39,364884.0
2025-02-25 10:40:00,57.38,57.4,57.34,57.37,12995.0,57.38,57.4,57.34,57.37,12995.0
2025-02-25 10:45:00,57.36,57.38,57.33,57.37,24467.0,57.36,57.38,57.33,57.37,24467.0
2025-02-25 10:50:00,57.38,57.44,57.36,57.43,13952.0,57.38,57.44,57.36,57.43,13952.0
2025-02-25 10:55:00,57.42,57.43,57.37,57.38,12014.0,57.42,57.43,57.37,57.38,12014.0
2025-02-25 11:00:00,57.38,57.38,57.34,57.37,17402.0,57.38,57.38,57.34,57.37,17402.0
2025-02-25 11:05:00,57.35,57.39,57.34,57.37,7792.0,57.35,57.39,57.34,57.37,7792.0
2025-02-25 11:10:00,57.37,57.39,57.34,57.35,12926.0,57.37,57.39,57.34,57.35,12926.0
2025-02-25 11:15:00,57.36,57.36,57.32,57.34,11570.0,57.36,57.36,57.32,57.34,11570.0
2025-02-25 11:20:00,57.35,57.35,57.3,57.34,10687.0,57.35,57.35,57.3,57.34,10687.0
2025-02-25 11:25:00,57.34,57.34,57.27,57.28,11961.0,57.34,57.34,57.27,57.28,11961.0
2025-02-25 11:30:00,57.29,57.3,57.21,57.28,36325.0,57.29,57.3,57.21,57.28,36325.0
2025-02-25 11:35:00,57.27,57.32,57.25,57.32,6397.0,57.27,57.32,57.25,57.32,6397.0
2025-02-25 11:40:00,57.31,57.32,57.29,57.31,4447.0,57.31,57.32,57.29,57.31,4447.0
2025-02-25 11:45:00,57.32,57.37,57.31,57.37,4490.0,57.32,57.37,57.31,57.37,4490.0
2025-02-25 11:50:00,57.37,57.39,57.36,57.37,2507.0,57.37,57.39,57.36,57.37,2507.0
2025-02-25 11:55:00,57.36,57.45,57.36,57.41,27672.0,57.36,57.45,57.36,57.41,27672.0
2025-02-25 12:00:00,57.4,57.4,57.37,57.37,3170.0,57.4,57.4,57.37,57.37,3170.0
2025-02-25 12:05:00,57.37,57.37,57.35,57.37,3143.0,57.37,57.37,57.35,57.37,3143.0
2025-02-25 12:10:00,57.38,57.38,57.37,57.37,2300.0,57.38,57.38,57.37,57.37,2300.0
2025-02-25 12:15:00,57.38,57.39,57.37,57.38,3527.0,57.38,57.39,57.37,57.38,3527.0
2025-02-25 12:20:00,57.38,57.38,57.33,57.38,5314.0,57.38,57.38,57.33,57.38,5314.0
2025-02-25 12:25:00,57.39,57.43,57.38,57.43,12093.0,57.39,57.43,57.38,57.43,12093.0
2025-02-25 12:30:00,57.42,57.45,57.42,57.43,18729.0,57.42,57.45,57.42,57.43,18729.0
2025-02-25 12:35:00,57.43,57.47,57.43,57.47,23910.0,57.43,57.47,57.43,57.47,23910.0
2025-02-25 12:40:00,57.47,57.47,57.44,57.44,16607.0,57.47,57.47,57.44,57.44,16607.0
2025-02-25 12:45:00,57.45,57.45,57.43,57.45,3000.0,57.45,57.45,57.43,57.45,3000.0
2025-02-25 12:50:00,57.45,57.46,57.43,57.44,4970.0,57.45,57.46,57.43,57.44,4970.0
2025-02-25 12:55:00,57.44,57.48,57.43,57.48,7884.0,57.44,57.48,57.43,57.48,7884.0
2025-02-25 13:00:00,57.48,57.53,57.48,57.53,15891.0,57.48,57.53,57.48,57.53,15891.0
2025-02-25 13:05:00,57.53,57.59,57.53,57.55,15326.0,57.53,57.59,57.53,57.55,15326.0
2025-02-25 13:10:00,57.54,57.55,57.51,57.52,10339.0,57.54,57.55,57.51,57.52,10339.0
2025-02-25 13:15:00,57.51,57.52,57.49,57.49,4400.0,57.51,57.52,57.49,57.49,4400.0
2025-02-25 13:20:00,57.49,57.53,57.49,57.51,2860.0,57.49,57.53,57.49,57.51,2860.0
2025-02-25 13:25:00,57.51,57.51,57.41,57.41,4296.0,57.51,57.51,57.41,57.41,4296.0
2025-02-25 13:30:00,57.41,57.43,57.4,57.43,3243.0,57.41,57.43,57.4,57.43,3243.0
2025-02-25 13:35:00,57.43,57.53,57.43,57.53,14523.0,57.43,57.53,57.43,57.53,14523.0
2025-02-25 13:40:00,57.53,57.57,57.52,57.56,9408.0,57.53,57.57,57.52,57.56,9408.0
2025-02-25 13:45:00,57.57,57.57,57.54,57.55,2620.0,57.57,57.57,57.54,57.55,2620.0
2025-02-25 13:50:00,57.55,57.55,57.5,57.53,9116.0,57.55,57.55,57.5,57.53,9116.0
2025-02-25 13:55:00,57.52,57.52,57.49,57.5,7958.0,57.52,57.52,57.49,57.5,7958.0
2025-02-25 14:00:00,57.49,57.53,57.49,57.5,7444.0,57.49,57.53,57.49,57.5,7444.0
2025-02-25 14:05:00,57.51,57.54,57.5,57.53,13482.0,57.51,57.54,57.5,57.53,13482.0
2025-02-25 14:10:00,57.52,57.53,57.46,57.47,16456.0,57.52,57.53,57.46,57.47,16456.0
2025-02-25 14:15:00,57.46,57.5,57.44,57.5,7860.0,57.46,57.5,57.44,57.5,7860.0
2025-02-25 14:20:00,57.5,57.5,57.44,57.44,21339.0,57.5,57.5,57.44,57.44,21339.0
2025-02-25 14:25:00,57.45,57.45,57.42,57.43,9188.0,57.45,57.45,57.42,57.43,9188.0
2025-02-25 14:30:00,57.43,57.47,57.43,57.47,12485.0,57.43,57.47,57.43,57.47,12485.0
2025-02-25 14:35:00,57.48,57.51,57.45,57.51,12849.0,57.48,57.51,57.45,57.51,12849.0
2025-02-25 14:40:00,57.51,57.55,57.5,57.54,11524.0,57.51,57.55,57.5,57.54,11524.0
2025-02-25 14:45:00,57.53,57.53,57.48,57.52,8613.0,57.53,57.53,57.48,57.52,8613.0
2025-02-25 14:50:00,57.52,57.53,57.5,57.52,9018.0,57.52,57.53,57.5,57.52,9018.0
2025-02-25 14:55:00,57.52,57.53,57.5,57.51,13796.0,57.52,57.53,57.5,57.51,13796.0
2025-02-25 15:00:00,57.51,57.58,57.5,57.56,19739.0,57.51,57.58,57.5,57.56,19739.0
2025-02-25 15:05:00,57.58,57.61,57.56,57.57,43769.0,57.58,57.61,57.56,57.57,43769.0
2025-02-25 15:10:00,57.58,57.58,57.52,57.57,13555.0,57.58,57.58,57.52,57.57,13555.0
2025-02-25 15:15:00,57.58,57.61,57.54,57.61,18847.0,57.58,57.61,57.54,57.61,18847.0
2025-02-25 15:20:00,57.61,57.66,57.58,57.66,13322.0,57.61,57.66,57.58,57.66,13322.0
2025-02-25 15:25:00,57.65,57.67,57.61,57.61,9957.0,57.65,57.67,57.61,57.61,9957.0
2025-02-25 15:30:00,57.62,57.62,57.59,57.59,16292.0,57.62,57.62,57.59,57.59,16292.0
2025-02-25 15:35:00,57.59,57.62,57.56,57.57,22509.0,57.59,57.62,57.56,57.57,22509.0
2025-02-25 15:40:00,57.57,57.62,57.56,57.57,40733.0,57.57,57.62,57.56,57.57,40733.0
2025-02-25 15:45:00,57.56,57.62,57.56,57.62,39353.0,57.56,57.62,57.56,57.62,39353.0
2025-02-25 15:50:00,57.61,57.65,57.54,57.55,74558.0,57.61,57.65,57.54,57.55,74558.0
2025-02-25 15:55:00,57.55,57.59,57.52,57.57,142095.0,57.55,57.59,57.52,57.57,142095.0
2025-02-26 09:30:00,57.84,57.86,57.74,57.81,46196.0,57.84,57.86,57.74,57.81,46196.0
2025-02-26 09:35:00,57.83,57.85,57.79,57.82,24000.0,57.83,57.85,57.79,57.82,24000.0
2025-02-26 09:40:00,57.82,57.83,57.78,57.82,14699.0,57.82,57.83,57.78,57.82,14699.0
2025-02-26 09:45:00,57.82,57.88,57.8,57.88,15361.0,57.82,57.88,57.8,57.88,15361.0
2025-02-26 09:50:00,57.87,57.93,57.86,57.93,18871.0,57.87,57.93,57.86,57.93,18871.0
2025-02-26 09:55:00,57.93,57.94,57.88,57.92,10232.0,57.93,57.94,57.88,57.92,10232.0
2025-02-26 10:00:00,57.93,57.95,57.91,57.93,23231.0,57.93,57.95,57.91,57.93,23231.0
2025-02-26 10:05:00,57.92,57.97,57.89,57.96,26665.0,57.92,57.97,57.89,57.96,26665.0
2025-02-26 10:10:00,57.97,58.0,57.94,57.98,10465.0,57.97,58.0,57.94,57.98,10465.0
2025-02-26 10:15:00,57.98,58.02,57.97,58.01,13155.0,57.98,58.02,57.97,58.01,13155.0
2025-02-26 10:20:00,58.01,58.01,57.96,57.96,12140.0,58.01,58.01,57.96,57.96,12140.0
2025-02-26 10:25:00,57.97,58.01,57.96,57.99,22530.0,57.97,58.01,57.96,57.99,22530.0
2025-02-26 10:30:00,57.99,58.06,57.99,58.04,27100.0,57.99,58.06,57.99,58.04,27100.0
2025-02-26 10:35:00,58.04,58.1,58.03,58.05,41189.0,58.04,58.1,58.03,58.05,41189.0
2025-02-26 10:40:00,58.05,58.08,58.04,58.07,34782.0,58.05,58.08,58.04,58.07,34782.0
2025-02-26 10:45:00,58.06,58.1,58.05,58.1,22543.0,58.06,58.1,58.05,58.1,22543.0
2025-02-26 10:50:00,58.1,58.16,58.09,58.13,35850.0,58.1,58.16,58.09,58.13,35850.0
2025-02-26 10:55:00,58.13,58.17,58.11,58.17,8757.0,58.13,58.17,58.11,58.17,8757.0
2025-02-26 11:00:00,58.17,58.25,58.17,58.23,24673.0,58.17,58.25,58.17,58.23,24673.0
2025-02-26 11:05:00,58.23,58.26,58.22,58.26,10313.0,58.23,58.26,58.22,58.26,10313.0
2025-02-26 11:10:00,58.26,58.3,58.25,58.28,19208.0,58.26,58.3,58.25,58.28,19208.0
2025-02-26 11:15:00,58.28,58.28,58.22,58.22,77553.0,58.28,58.28,58.22,58.22,77553.0
2025-02-26 11:20:00,58.23,58.29,58.22,58.24,72452.0,58.23,58.29,58.22,58.24,72452.0
2025-02-26 11:25:00,58.26,58.26,58.21,58.22,7141.0,58.26,58.26,58.21,58.22,7141.0
2025-02-26 11:30:00,58.22,58.22,58.18,58.21,11906.0,58.22,58.22,58.18,58.21,11906.0
2025-02-26 11:35:00,58.23,58.27,58.23,58.27,14757.0,58.23,58.27,58.23,58.27,14757.0
2025-02-26 11:40:00,58.27,58.27,58.19,58.22,11425.0,58.27,58.27,58.19,58.22,11425.0
2025-02-26 11:45:00,58.22,58.24,58.21,58.23,15111.0,58.22,58.24,58.21,58.23,15111.0
2025-02-26 11:50:00,58.22,58.25,58.21,58.23,18586.0,58.22,58.25,58.21,58.23,18586.0
2025-02-26 11:55:00,58.23,58.23,58.16,58.17,13250.0,58.23,58.23,58.16,58.17,13250.0
2025-02-26 12:00:00,58.17,58.21,58.16,58.21,23667.0,58.17,58.21,58.16,58.21,23667.0
2025-02-26 12:05:00,58.2,58.26,58.2,58.23,29398.0,58.2,58.26,58.2,58.23,29398.0
2025-02-26 12:10:00,58.23,58.27,58.23,58.26,32047.0,58.23,58.27,58.23,58.26,32047.0
2025-02-26 12:15:00,58.26,58.27,58.16,58.22,53388.0,58.26,58.27,58.16,58.22,53388.0
2025-02-26 12:20:00,58.22,58.24,58.21,58.23,34095.0,58.22,58.24,58.21,58.23,34095.0
2025-02-26 12:25:00,58.24,58.3,58.22,58.3,58672.0,58.24,58.3,58.22,58.3,58672.0
2025-02-26 12:30:00,58.3,58.34,58.18,58.22,57982.0,58.3,58.34,58.18,58.22,57982.0
2025-02-26 12:35:00,58.23,58.23,58.15,58.16,24651.0,58.23,58.23,58.15,58.16,24651.0
2025-02-26 12:40:00,58.15,58.19,58.12,58.17,31583.0,58.15,58.19,58.12,58.17,31583.0
2025-02-26 12:45:00,58.18,58.18,58.13,58.15,18699.0,58.18,58.18,58.13,58.15,18699.0
2025-02-26 12:50:00,58.15,58.15,58.04,58.07,16167.0,58.15,58.15,58.04,58.07,16167.0
2025-02-26 12:55:00,58.07,58.08,58.02,58.05,10367.0,58.07,58.08,58.02,58.05,10367.0
2025-02-26 13:00:00,58.04,58.05,57.99,58.02,40201.0,58.04,58.05,57.99,58.02,40201.0
2025-02-26 13:05:00,58.02,58.05,58.0,58.05,12238.0,58.02,58.05,58.0,58.05,12238.0
2025-02-26 13:10:00,58.04,58.05,58.0,58.03,10470.0,58.04,58.05,58.0,58.03,10470.0
2025-02-26 13:15:00,58.03,58.03,57.98,58.03,16501.0,58.03,58.03,57.98,58.03,16501.0
2025-02-26 13:20:00,58.03,58.07,58.01,58.05,13662.0,58.03,58.07,58.01,58.05,13662.0
2025-02-26 13:25:00,58.05,58.05,57.94,57.94,47696.0,58.05,58.05,57.94,57.94,47696.0
2025-02-26 13:30:00,57.94,57.97,57.93,57.96,17052.0,57.94,57.97,57.93,57.96,17052.0
2025-02-26 13:35:00,57.95,57.96,57.9,57.91,14181.0,57.95,57.96,57.9,57.91,14181.0
2025-02-26 13:40:00,57.91,57.93,57.87,57.91,10023.0,57.91,57.93,57.87,57.91,10023.0
2025-02-26 13:45:00,57.91,57.91,57.84,57.85,20778.0,57.91,57.91,57.84,57.85,20778.0
2025-02-26 13:50:00,57.85,57.88,57.83,57.86,11481.0,57.85,57.88,57.83,57.86,11481.0
2025-02-26 13:55:00,57.87,57.87,57.78,57.8,32166.0,57.87,57.87,57.78,57.8,32166.0
2025-02-26 14:00:00,57.8,57.82,57.75,57.77,16009.0,57.8,57.82,57.75,57.77,16009.0
2025-02-26 14:05:00,57.77,57.77,57.7,57.73,17235.0,57.77,57.77,57.7,57.73,17235.0
2025-02-26 14:10:00,57.72,57.74,57.7,57.72,12533.0,57.72,57.74,57.7,57.72,12533.0
2025-02-26 14:15:00,57.71,57.72,57.67,57.72,21672.0,57.71,57.72,57.67,57.72,21672.0
2025-02-26 14:20:00,57.71,57.76,57.71,57.73,14912.0,57.71,57.76,57.71,57.73,14912.0
2025-02-26 14:25:00,57.73,57.76,57.72,57.73,25467.0,57.73,57.76,57.72,57.73,25467.0
2025-02-26 14:30:00,57.73,57.78,57.73,57.78,18370.0,57.73,57.78,57.73,57.78,18370.0
2025-02-26 14:35:00,57.78,57.8,57.77,57.8,35750.0,57.78,57.8,57.77,57.8,35750.0
2025-02-26 14:40:00,57.79,57.87,57.79,57.85,12441.0,57.79,57.87,57.79,57.85,12441.0
2025-02-26 14:45:00,57.85,57.88,57.84,57.84,10404.0,57.85,57.88,57.84,57.84,10404.0
2025-02-26 14:50:00,57.83,57.84,57.81,57.82,18905.0,57.83,57.84,57.81,57.82,18905.0
2025-02-26 14:55:00,57.82,57.82,57.71,57.72,17764.0,57.82,57.82,57.71,57.72,17764.0
2025-02-26 15:00:00,57.72,57.74,57.7,57.7,9101.0,57.72,57.74,57.7,57.7,9101.0
2025-02-26 15:05:00,57.7,57.77,57.7,57.76,9605.0,57.7,57.77,57.7,57.76,9605.0
2025-02-26 15:10:00,57.76,57.77,57.73,57.75,13415.0,57.76,57.77,57.73,57.75,13415.0
2025-02-26 15:15:00,57.75,57.76,57.71,57.75,18195.0,57.75,57.76,57.71,57.75,18195.0
2025-02-26 15:20:00,57.76,57.81,57.74,57.81,14302.0,57.76,57.81,57.74,57.81,14302.0
2025-02-26 15:25:00,57.81,57.82,57.77,57.77,11103.0,57.81,57.82,57.77,57.77,11103.0
2025-02-26 15:30:00,57.77,57.79,57.75,57.79,15878.0,57.77,57.79,57.75,57.79,15878.0
2025-02-26 15:35:00,57.79,57.81,57.77,57.8,18902.0,57.79,57.81,57.77,57.8,18902.0
2025-02-26 15:40:00,57.79,57.84,57.78,57.84,15423.0,57.79,57.84,57.78,57.84,15423.0
2025-02-26 15:45:00,57.83,57.87,57.83,57.86,23510.0,57.83,57.87,57.83,57.86,23510.0
2025-02-26 15:50:00,57.86,57.86,57.8,57.83,50344.0,57.86,57.86,57.8,57.83,50344.0
2025-02-26 15:55:00,57.83,57.84,57.78,57.84,85855.0,57.83,57.84,57.78,57.84,85855.0
2025-02-27 09:30:00,57.12,57.12,56.99,56.99,64341.0,57.12,57.12,56.99,56.99,64341.0
2025-02-27 09:35:00,57.0,57.05,56.97,56.98,43914.0,57.0,57.05,56.97,56.98,43914.0
2025-02-27 09:40:00,56.99,56.99,56.83,56.87,229717.0,56.99,56.99,56.83,56.87,229717.0
2025-02-27 09:45:00,56.87,56.94,56.86,56.88,58716.0,56.87,56.94,56.86,56.88,58716.0
2025-02-27 09:50:00,56.89,56.9,56.78,56.79,24201.0,56.89,56.9,56.78,56.79,24201.0
2025-02-27 09:55:00,56.77,56.77,56.64,56.65,33544.0,56.77,56.77,56.64,56.65,33544.0
2025-02-27 10:00:00,56.64,56.64,56.49,56.55,84857.0,56.64,56.64,56.49,56.55,84857.0
2025-02-27 10:05:00,56.55,56.6,56.52,56.54,115254.0,56.55,56.6,56.52,56.54,115254.0
2025-02-27 10:10:00,56.55,56.67,56.53,56.64,73132.0,56.55,56.67,56.53,56.64,73132.0
2025-02-27 10:15:00,56.63,56.66,56.58,56.6,71437.0,56.63,56.66,56.58,56.6,71437.0
2025-02-27 10:20:00,56.6,56.78,56.58,56.73,63961.0,56.6,56.78,56.58,56.73,63961.0
2025-02-27 10:25:00,56.72,56.73,56.69,56.71,68414.0,56.72,56.73,56.69,56.71,68414.0
2025-02-27 10:30:00,56.71,56.71,56.61,56.64,128107.0,56.71,56.71,56.61,56.64,128107.0
2025-02-27 10:35:00,56.64,56.74,56.6,56.72,63135.0,56.64,56.74,56.6,56.72,63135.0
2025-02-27 10:40:00,56.72,56.73,56.66,56.73,82251.0,56.72,56.73,56.66,56.73,82251.0
2025-02-27 10:45:00,56.73,56.74,56.69,56.7,74224.0,56.73,56.74,56.69,56.7,74224.0
2025-02-27 10:50:00,56.71,56.71,56.64,56.65,83327.0,56.71,56.71,56.64,56.65,83327.0
2025-02-27 10:55:00,56.65,56.67,56.59,56.6,72635.0,56.65,56.67,56.59,56.6,72635.0
2025-02-27 11:00:00,56.6,56.66,56.59,56.61,58286.0,56.6,56.66,56.59,56.61,58286.0
2025-02-27 11:05:00,56.61,56.65,56.6,56.62,66324.0,56.61,56.65,56.6,56.62,66324.0
2025-02-27 11:10:00,56.62,56.69,56.62,56.68,70295.0,56.62,56.69,56.62,56.68,70295.0
2025-02-27 11:15:00,56.68,56.72,56.67,56.69,77679.0,56.68,56.72,56.67,56.69,77679.0
2025-02-27 11:20:00,56.7,56.71,56.67,56.68,78763.0,56.7,56.71,56.67,56.68,78763.0
2025-02-27 11:25:00,56.68,56.7,56.62,56.65,90253.0,56.68,56.7,56.62,56.65,90253.0
2025-02-27 11:30:00,56.65,56.7,56.64,56.69,69018.0,56.65,56.7,56.64,56.69,69018.0
2025-02-27 11:35:00,56.69,56.7,56.65,56.68,77468.0,56.69,56.7,56.65,56.68,77468.0
2025-02-27 11:40:00,56.68,56.68,56.64,56.65,64736.0,56.68,56.68,56.64,56.65,64736.0
2025-02-27 11:45:00,56.65,56.67,56.63,56.63,61317.0,56.65,56.67,56.63,56.63,61317.0
2025-02-27 11:50:00,56.64,56.64,56.57,56.62,75628.0,56.64,56.64,56.57,56.62,75628.0
2025-02-27 11:55:00,56.62,56.62,56.56,56.58,68099.0,56.62,56.62,56.56,56.58,68099.0
2025-02-27 12:00:00,56.58,56.64,56.57,56.64,16170.0,56.58,56.64,56.57,56.64,16170.0
2025-02-27 12:05:00,56.63,56.63,56.6,56.6,16011.0,56.63,56.63,56.6,56.6,16011.0
2025-02-27 12:10:00,56.61,56.61,56.58,56.6,15740.0,56.61,56.61,56.58,56.6,15740.0
2025-02-27 12:15:00,56.61,56.61,56.54,56.54,14637.0,56.61,56.61,56.54,56.54,14637.0
2025-02-27 12:20:00,56.54,56.62,56.53,56.62,15472.0,56.54,56.62,56.53,56.62,15472.0
2025-02-27 12:25:00,56.62,56.67,56.61,56.67,6409.0,56.62,56.67,56.61,56.67,6409.0
2025-02-27 12:30:00,56.69,56.69,56.64,56.66,13787.0,56.69,56.69,56.64,56.66,13787.0
2025-02-27 12:35:00,56.66,56.68,56.63,56.63,6034.0,56.66,56.68,56.63,56.63,6034.0
2025-02-27 12:40:00,56.63,56.63,56.55,56.58,12950.0,56.63,56.63,56.55,56.58,12950.0
2025-02-27 12:45:00,56.59,56.62,56.56,56.56,11389.0,56.59,56.62,56.56,56.56,11389.0
2025-02-27 12:50:00,56.57,56.62,56.54,56.61,18101.0,56.57,56.62,56.54,56.61,18101.0
2025-02-27 12:55:00,56.61,56.62,56.6,56.61,13865.0,56.61,56.62,56.6,56.61,13865.0
2025-02-27 13:00:00,56.63,56.67,56.63,56.65,19343.0,56.63,56.67,56.63,56.65,19343.0
2025-02-27 13:05:00,56.65,56.65,56.62,56.62,11239.0,56.65,56.65,56.62,56.62,11239.0
2025-02-27 13:10:00,56.63,56.69,56.62,56.69,7700.0,56.63,56.69,56.62,56.69,7700.0
2025-02-27 13:15:00,56.68,56.7,56.66,56.7,11152.0,56.68,56.7,56.66,56.7,11152.0
2025-02-27 13:20:00,56.69,56.71,56.67,56.71,22469.0,56.69,56.71,56.67,56.71,22469.0
2025-02-27 13:25:00,56.71,56.71,56.68,56.68,24053.0,56.71,56.71,56.68,56.68,24053.0
2025-02-27 13:30:00,56.68,56.71,56.67,56.7,23975.0,56.68,56.71,56.67,56.7,23975.0
2025-02-27 13:35:00,56.71,56.73,56.69,56.72,29331.0,56.71,56.73,56.69,56.72,29331.0
2025-02-27 13:40:00,56.73,56.73,56.67,56.68,36293.0,56.73,56.73,56.67,56.68,36293.0
2025-02-27 13:45:00,56.68,56.7,56.66,56.7,19269.0,56.68,56.7,56.66,56.7,19269.0
2025-02-27 13:50:00,56.68,56.7,56.67,56.7,13706.0,56.68,56.7,56.67,56.7,13706.0
2025-02-27 13:55:00,56.7,56.71,56.66,56.67,8496.0,56.7,56.71,56.66,56.67,8496.0
2025-02-27 14:00:00,56.66,56.68,56.65,56.66,14609.0,56.66,56.68,56.65,56.66,14609.0
2025-02-27 14:05:00,56.66,56.66,56.64,56.65,16450.0,56.66,56.66,56.64,56.65,16450.0
2025-02-27 14:10:00,56.65,56.67,56.59,56.59,35711.0,56.65,56.67,56.59,56.59,35711.0
2025-02-27 14:15:00,56.59,56.59,56.55,56.57,9086.0,56.59,56.59,56.55,56.57,9086.0
2025-02-27 14:20:00,56.58,56.58,56.55,56.55,6163.0,56.58,56.58,56.55,56.55,6163.0
2025-02-27 14:25:00,56.54,56.54,56.48,56.48,17414.0,56.54,56.54,56.48,56.48,17414.0
2025-02-27 14:30:00,56.48,56.48,56.38,56.42,18870.0,56.48,56.48,56.38,56.42,18870.0
2025-02-27 14:35:00,56.44,56.45,56.41,56.42,14936.0,56.44,56.45,56.41,56.42,14936.0
2025-02-27 14:40:00,56.43,56.43,56.37,56.42,38341.0,56.43,56.43,56.37,56.42,38341.0
2025-02-27 14:45:00,56.42,56.44,56.4,56.42,8102.0,56.42,56.44,56.4,56.42,8102.0
2025-02-27 14:50:00,56.43,56.47,56.41,56.45,28852.0,56.43,56.47,56.41,56.45,28852.0
2025-02-27 14:55:00,56.44,56.45,56.41,56.42,31382.0,56.44,56.45,56.41,56.42,31382.0
2025-02-27 15:00:00,56.41,56.42,56.31,56.33,19676.0,56.41,56.42,56.31,56.33,19676.0
2025-02-27 15:05:00,56.32,56.33,56.28,56.28,7660.0,56.32,56.33,56.28,56.28,7660.0
2025-02-27 15:10:00,56.29,56.3,56.22,56.26,12604.0,56.29,56.3,56.22,56.26,12604.0
2025-02-27 15:15:00,56.26,56.28,56.23,56.25,24322.0,56.26,56.28,56.23,56.25,24322.0
2025-02-27 15:20:00,56.24,56.33,56.21,56.32,46747.0,56.24,56.33,56.21,56.32,46747.0
2025-02-27 15:25:00,56.33,56.34,56.23,56.23,69559.0,56.33,56.34,56.23,56.23,69559.0
2025-02-27 15:30:00,56.23,56.27,56.21,56.22,66500.0,56.23,56.27,56.21,56.22,66500.0
2025-02-27 15:35:00,56.22,56.24,56.17,56.18,21681.0,56.22,56.24,56.17,56.18,21681.0
2025-02-27 15:40:00,56.19,56.2,56.16,56.17,42149.0,56.19,56.2,56.16,56.17,42149.0
2025-02-27 15:45:00,56.16,56.17,56.1,56.12,58596.0,56.16,56.17,56.1,56.12,58596.0
2025-02-27 15:50:00,56.11,56.15,56.08,56.08,31956.0,56.11,56.15,56.08,56.08,31956.0
2025-02-27 15:55:00,56.08,56.11,55.94,55.98,433190.0,56.08,56.11,55.94,55.98,433190.0
2025-02-28 09:30:00,54.4,54.4,54.09,54.11,82860.0,54.4,54.4,54.09,54.11,82860.0
2025-02-28 09:35:00,54.12,54.34,54.12,54.33,77212.0,54.12,54.34,54.12,54.33,77212.0
2025-02-28 09:40:00,54.31,54.34,54.24,54.31,36280.0,54.31,54.34,54.24,54.31,36280.0
2025-02-28 09:45:00,54.3,54.33,54.23,54.3,91494.0,54.3,54.33,54.23,54.3,91494.0
2025-02-28 09:50:00,54.3,54.42,54.29,54.36,37167.0,54.3,54.42,54.29,54.36,37167.0
2025-02-28 09:55:00,54.36,54.38,54.31,54.37,40343.0,54.36,54.38,54.31,54.37,40343.0
2025-02-28 10:00:00,54.36,54.46,54.34,54.39,32784.0,54.36,54.46,54.34,54.39,32784.0
2025-02-28 10:05:00,54.39,54.42,54.32,54.42,28973.0,54.39,54.42,54.32,54.42,28973.0
2025-02-28 10:10:00,54.41,54.47,54.4,54.46,21049.0,54.41,54.47,54.4,54.46,21049.0
2025-02-28 10:15:00,54.47,54.48,54.38,54.39,104365.0,54.47,54.48,54.38,54.39,104365.0
2025-02-28 10:20:00,54.4,54.48,54.37,54.47,105793.0,54.4,54.48,54.37,54.47,105793.0
2025-02-28 10:25:00,54.47,54.54,54.46,54.53,45648.0,54.47,54.54,54.46,54.53,45648.0
2025-02-28 10:30:00,54.53,54.56,54.5,54.55,47307.0,54.53,54.56,54.5,54.55,47307.0
2025-02-28 10:35:00,54.55,54.56,54.51,54.52,102899.0,54.55,54.56,54.51,54.52,102899.0
2025-02-28 10:40:00,54.53,54.54,54.47,54.48,70219.0,54.53,54.54,54.47,54.48,70219.0
2025-02-28 10:45:00,54.48,54.54,54.45,54.47,122659.0,54.48,54.54,54.45,54.47,122659.0
2025-02-28 10:50:00,54.47,54.53,54.46,54.51,72779.0,54.47,54.53,54.46,54.51,72779.0
2025-02-28 10:55:00,54.5,54.54,54.49,54.53,18417.0,54.5,54.54,54.49,54.53,18417.0
2025-02-28 11:00:00,54.53,54.55,54.49,54.55,31105.0,54.53,54.55,54.49,54.55,31105.0
2025-02-28 11:05:00,54.54,54.59,54.53,54.57,34624.0,54.54,54.59,54.53,54.57,34624.0
2025-02-28 11:10:00,54.57,54.58,54.5,54.53,49056.0,54.57,54.58,54.5,54.53,49056.0
2025-02-28 11:15:00,54.53,54.53,54.45,54.5,37737.0,54.53,54.53,54.45,54.5,37737.0
2025-02-28 11:20:00,54.5,54.52,54.48,54.51,37985.0,54.5,54.52,54.48,54.51,37985.0
2025-02-28 11:25:00,54.51,54.53,54.42,54.43,49234.0,54.51,54.53,54.42,54.43,49234.0
2025-02-28 11:30:00,54.43,54.49,54.41,54.48,83796.0,54.43,54.49,54.41,54.48,83796.0
2025-02-28 11:35:00,54.48,54.53,54.46,54.5,34742.0,54.48,54.53,54.46,54.5,34742.0
2025-02-28 11:40:00,54.49,54.53,54.48,54.53,24663.0,54.49,54.53,54.48,54.53,24663.0
2025-02-28 11:45:00,54.53,54.55,54.49,54.54,31175.0,54.53,54.55,54.49,54.54,31175.0
2025-02-28 11:50:00,54.53,54.54,54.51,54.53,25695.0,54.53,54.54,54.51,54.53,25695.0
2025-02-28 11:55:00,54.53,54.53,54.47,54.49,32398.0,54.53,54.53,54.47,54.49,32398.0
2025-02-28 12:00:00,54.5,54.51,54.48,54.5,27696.0,54.5,54.51,54.48,54.5,27696.0
2025-02-28 12:05:00,54.51,54.52,54.48,54.5,26951.0,54.51,54.52,54.48,54.5,26951.0
2025-02-28 12:10:00,54.51,54.56,54.5,54.55,34994.0,54.51,54.56,54.5,54.55,34994.0
2025-02-28 12:15:00,54.55,54.57,54.52,54.56,27453.0,54.55,54.57,54.52,54.56,27453.0
2025-02-28 12:20:00,54.56,54.58,54.47,54.51,41364.0,54.56,54.58,54.47,54.51,41364.0
2025-02-28 12:25:00,54.51,54.55,54.51,54.52,21974.0,54.51,54.55,54.51,54.52,21974.0
2025-02-28 12:30:00,54.53,54.53,54.5,54.52,44314.0,54.53,54.53,54.5,54.52,44314.0
2025-02-28 12:35:00,54.52,54.52,54.48,54.5,32685.0,54.52,54.52,54.48,54.5,32685.0
2025-02-28 12:40:00,54.5,54.5,54.41,54.43,58591.0,54.5,54.5,54.41,54.43,58591.0
2025-02-28 12:45:00,54.43,54.45,54.4,54.41,91543.0,54.43,54.45,54.4,54.41,91543.0
2025-02-28 12:50:00,54.39,54.46,54.39,54.45,61406.0,54.39,54.46,54.39,54.45,61406.0
2025-02-28 12:55:00,54.45,54.45,54.35,54.36,43404.0,54.45,54.45,54.35,54.36,43404.0
2025-02-28 13:00:00,54.35,54.41,54.35,54.38,25854.0,54.35,54.41,54.35,54.38,25854.0
2025-02-28 13:05:00,54.38,54.39,54.36,54.36,21351.0,54.38,54.39,54.36,54.36,21351.0
2025-02-28 13:10:00,54.36,54.38,54.32,54.38,29652.0,54.36,54.38,54.32,54.38,29652.0
2025-02-28 13:15:00,54.38,54.41,54.19,54.19,122292.0,54.38,54.41,54.19,54.19,122292.0
2025-02-28 13:20:00,54.19,54.26,54.18,54.2,147191.0,54.19,54.26,54.18,54.2,147191.0
2025-02-28 13:25:00,54.19,54.32,54.19,54.32,36643.0,54.19,54.32,54.19,54.32,36643.0
2025-02-28 13:30:00,54.31,54.37,54.3,54.37,27672.0,54.31,54.37,54.3,54.37,27672.0
2025-02-28 13:35:00,54.37,54.42,54.37,54.41,23908.0,54.37,54.42,54.37,54.41,23908.0
2025-02-28 13:40:00,54.41,54.44,54.32,54.38,29275.0,54.41,54.44,54.32,54.38,29275.0
2025-02-28 13:45:00,54.39,54.4,54.33,54.35,16479.0,54.39,54.4,54.33,54.35,16479.0
2025-02-28 13:50:00,54.34,54.38,54.33,54.34,28210.0,54.34,54.38,54.33,54.34,28210.0
2025-02-28 13:55:00,54.34,54.34,54.19,54.2,53547.0,54.34,54.34,54.19,54.2,53547.0
2025-02-28 14:00:00,54.21,54.28,54.2,54.24,29831.0,54.21,54.28,54.2,54.24,29831.0
2025-02-28 14:05:00,54.24,54.3,54.24,54.25,22955.0,54.24,54.3,54.24,54.25,22955.0
2025-02-28 14:10:00,54.26,54.27,54.22,54.23,39872.0,54.26,54.27,54.22,54.23,39872.0
2025-02-28 14:15:00,54.24,54.3,54.24,54.3,50139.0,54.24,54.3,54.24,54.3,50139.0
2025-02-28 14:20:00,54.3,54.3,54.22,54.27,28874.0,54.3,54.3,54.22,54.27,28874.0
2025-02-28 14:25:00,54.26,54.29,54.24,54.25,19424.0,54.26,54.29,54.24,54.25,19424.0
2025-02-28 14:30:00,54.25,54.33,54.23,54.3,20483.0,54.25,54.33,54.23,54.3,20483.0
2025-02-28 14:35:00,54.31,54.37,54.29,54.35,28974.0,54.31,54.37,54.29,54.35,28974.0
2025-02-28 14:40:00,54.35,54.36,54.33,54.34,17761.0,54.35,54.36,54.33,54.34,17761.0
2025-02-28 14:45:00,54.33,54.39,54.33,54.39,36914.0,54.33,54.39,54.33,54.39,36914.0
2025-02-28 14:50:00,54.39,54.4,54.36,54.37,47046.0,54.39,54.4,54.36,54.37,47046.0
2025-02-28 14:55:00,54.38,54.4,54.36,54.4,29351.0,54.38,54.4,54.36,54.4,29351.0
2025-02-28 15:00:00,54.4,54.44,54.37,54.43,34045.0,54.4,54.44,54.37,54.43,34045.0
2025-02-28 15:05:00,54.43,54.43,54.39,54.42,36200.0,54.43,54.43,54.39,54.42,36200.0
2025-02-28 15:10:00,54.42,54.42,54.38,54.41,72582.0,54.42,54.42,54.38,54.41,72582.0
2025-02-28 15:15:00,54.42,54.44,54.41,54.43,41379.0,54.42,54.44,54.41,54.43,41379.0
2025-02-28 15:20:00,54.41,54.43,54.37,54.4,38289.0,54.41,54.43,54.37,54.4,38289.0
2025-02-28 15:25:00,54.41,54.48,54.4,54.48,37012.0,54.41,54.48,54.4,54.48,37012.0
2025-02-28 15:30:00,54.47,54.48,54.41,54.41,32803.0,54.47,54.48,54.41,54.41,32803.0
2025-02-28 15:35:00,54.41,54.45,54.39,54.45,45088.0,54.41,54.45,54.39,54.45,45088.0
2025-02-28 15:40:00,54.45,54.5,54.45,54.49,23212.0,54.45,54.5,54.45,54.49,23212.0
2025-02-28 15:45:00,54.48,54.48,54.42,54.48,64919.0,54.48,54.48,54.42,54.48,64919.0
2025-02-28 15:50:00,54.48,54.62,54.48,54.62,65615.0,54.48,54.62,54.48,54.62,65615.0
2025-02-28 15:55:00,54.62,54.7,54.62,54.67,398043.0,54.62,54.7,54.62,54.67,398043.0
2025-03-03 09:30:00,55.45,55.62,55.11,55.57,221425.0,55.45,55.62,55.11,55.57,221425.0
2025-03-03 09:35:00,55.57,55.58,55.28,55.29,339038.0,55.57,55.58,55.28,55.29,339038.0
2025-03-03 09:40:00,55.28,55.31,55.11,55.12,105706.0,55.28,55.31,55.11,55.12,105706.0
2025-03-03 09:45:00,55.15,55.23,55.08,55.15,52107.0,55.15,55.23,55.08,55.15,52107.0
2025-03-03 09:50:00,55.14,55.2,55.12,55.18,39500.0,55.14,55.2,55.12,55.18,39500.0
2025-03-03 09:55:00,55.19,55.22,55.07,55.12,53056.0,55.19,55.22,55.07,55.12,53056.0
2025-03-03 10:00:00,55.12,55.14,54.95,55.09,108496.0,55.12,55.14,54.95,55.09,108496.0
2025-03-03 10:05:00,55.1,55.17,55.05,55.12,35436.0,55.1,55.17,55.05,55.12,35436.0
2025-03-03 10:10:00,55.12,55.16,55.06,55.07,41465.0,55.12,55.16,55.06,55.07,41465.0
2025-03-03 10:15:00,55.07,55.1,55.01,55.08,32936.0,55.07,55.1,55.01,55.08,32936.0
2025-03-03 10:20:00,55.09,55.27,55.08,55.19,44612.0,55.09,55.27,55.08,55.19,44612.0
2025-03-03 10:25:00,55.18,55.37,55.18,55.37,49915.0,55.18,55.37,55.18,55.37,49915.0
2025-03-03 10:30:00,55.36,55.43,55.31,55.34,72478.0,55.36,55.43,55.31,55.34,72478.0
2025-03-03 10:35:00,55.34,55.35,55.26,55.32,65029.0,55.34,55.35,55.26,55.32,65029.0
2025-03-03 10:40:00,55.33,55.49,55.3,55.48,44925.0,55.33,55.49,55.3,55.48,44925.0
2025-03-03 10:45:00,55.48,55.49,55.36,55.38,52154.0,55.48,55.49,55.36,55.38,52154.0
2025-03-03 10:50:00,55.39,55.47,55.37,55.44,30022.0,55.39,55.47,55.37,55.44,30022.0
2025-03-03 10:55:00,55.44,55.46,55.34,55.36,50052.0,55.44,55.46,55.34,55.36,50052.0
2025-03-03 11:00:00,55.36,55.45,55.35,55.44,31156.0,55.36,55.45,55.35,55.44,31156.0
2025-03-03 11:05:00,55.45,55.5,55.39,55.41,33790.0,55.45,55.5,55.39,55.41,33790.0
2025-03-03 11:10:00,55.41,55.44,55.31,55.37,33633.0,55.41,55.44,55.31,55.37,33633.0
2025-03-03 11:15:00,55.37,55.43,55.35,55.43,11359.0,55.37,55.43,55.35,55.43,11359.0
2025-03-03 11:20:00,55.43,55.49,55.43,55.48,25216.0,55.43,55.49,55.43,55.48,25216.0
2025-03-03 11:25:00,55.48,55.49,55.35,55.36,37137.0,55.48,55.49,55.35,55.36,37137.0
2025-03-03 11:30:00,55.36,55.38,55.32,55.33,39032.0,55.36,55.38,55.32,55.33,39032.0
2025-03-03 11:35:00,55.33,55.35,55.25,55.27,28611.0,55.33,55.35,55.25,55.27,28611.0
2025-03-03 11:40:00,55.26,55.28,55.23,55.28,34743.0,55.26,55.28,55.23,55.28,34743.0
2025-03-03 11:45:00,55.28,55.35,55.28,55.35,15221.0,55.28,55.35,55.28,55.35,15221.0
2025-03-03 11:50:00,55.34,55.42,55.34,55.41,10188.0,55.34,55.42,55.34,55.41,10188.0
2025-03-03 11:55:00,55.41,55.41,55.35,55.36,16563.0,55.41,55.41,55.35,55.36,16563.0
2025-03-03 12:00:00,55.35,55.4,55.32,55.4,33103.0,55.35,55.4,55.32,55.4,33103.0
2025-03-03 12:05:00,55.41,55.5,55.41,55.49,20592.0,55.41,55.5,55.41,55.49,20592.0
2025-03-03 12:10:00,55.49,55.5,55.47,55.48,51168.0,55.49,55.5,55.47,55.48,51168.0
2025-03-03 12:15:00,55.48,55.51,55.47,55.48,41302.0,55.48,55.51,55.47,55.48,41302.0
2025-03-03 12:20:00,55.48,55.48,55.46,55.47,25208.0,55.48,55.48,55.46,55.47,25208.0
2025-03-03 12:25:00,55.47,55.47,55.44,55.46,5180.0,55.47,55.47,55.44,55.46,5180.0
2025-03-03 12:30:00,55.46,55.47,55.45,55.46,7719.0,55.46,55.47,55.45,55.46,7719.0
2025-03-03 12:35:00,55.46,55.48,55.44,55.48,15932.0,55.46,55.48,55.44,55.48,15932.0
2025-03-03 12:40:00,55.47,55.48,55.39,55.4,210992.0,55.47,55.48,55.39,55.4,210992.0
2025-03-03 12:45:00,55.4,55.4,55.31,55.34,20952.0,55.4,55.4,55.31,55.34,20952.0
2025-03-03 12:50:00,55.34,55.34,55.29,55.29,12051.0,55.34,55.34,55.29,55.29,12051.0
2025-03-03 12:55:00,55.29,55.33,55.29,55.3,15978.0,55.29,55.33,55.29,55.3,15978.0
2025-03-03 13:00:00,55.29,55.32,55.25,55.26,45583.0,55.29,55.32,55.25,55.26,45583.0
2025-03-03 13:05:00,55.26,55.26,55.14,55.16,17824.0,55.26,55.26,55.14,55.16,17824.0
2025-03-03 13:10:00,55.15,55.15,55.03,55.05,42623.0,55.15,55.15,55.03,55.05,42623.0
2025-03-03 13:15:00,55.04,55.1,55.04,55.1,11997.0,55.04,55.1,55.04,55.1,11997.0
2025-03-03 13:20:00,55.09,55.12,55.06,55.1,17394.0,55.09,55.12,55.06,55.1,17394.0
2025-03-03 13:25:00,55.09,55.09,54.92,54.95,24680.0,55.09,55.09,54.92,54.95,24680.0
2025-03-03 13:30:00,54.96,55.0,54.89,54.89,43541.0,54.96,55.0,54.89,54.89,43541.0
2025-03-03 13:35:00,54.9,54.92,54.86,54.88,20045.0,54.9,54.92,54.86,54.88,20045.0
2025-03-03 13:40:00,54.86,54.92,54.86,54.89,6727.0,54.86,54.92,54.86,54.89,6727.0
2025-03-03 13:45:00,54.88,55.11,54.85,54.97,93921.0,54.88,55.11,54.85,54.97,93921.0
2025-03-03 13:50:00,54.98,55.03,54.93,54.93,19687.0,54.98,55.03,54.93,54.93,19687.0
2025-03-03 13:55:00,54.92,54.98,54.91,54.97,11789.0,54.92,54.98,54.91,54.97,11789.0
2025-03-03 14:00:00,54.97,55.03,54.95,54.99,16047.0,54.97,55.03,54.95,54.99,16047.0
2025-03-03 14:05:00,55.0,55.01,54.96,55.0,9490.0,55.0,55.01,54.96,55.0,9490.0
2025-03-03 14:10:00,55.0,55.02,54.96,54.97,13079.0,55.0,55.02,54.96,54.97,13079.0
2025-03-03 14:15:00,54.98,54.98,54.91,54.93,13940.0,54.98,54.98,54.91,54.93,13940.0
2025-03-03 14:20:00,54.92,54.96,54.92,54.94,7011.0,54.92,54.96,54.92,54.94,7011.0
2025-03-03 14:25:00,54.93,54.93,54.86,54.88,5861.0,54.93,54.93,54.86,54.88,5861.0
2025-03-03 14:30:00,54.89,54.98,54.89,54.97,2946.0,54.89,54.98,54.89,54.97,2946.0
2025-03-03 14:35:00,54.96,54.99,54.93,54.99,7869.0,54.96,54.99,54.93,54.99,7869.0
2025-03-03 14:40:00,55.0,55.06,55.0,55.05,15781.0,55.0,55.06,55.0,55.05,15781.0
2025-03-03 14:45:00,55.05,55.06,54.95,54.95,9451.0,55.05,55.06,54.95,54.95,9451.0
2025-03-03 14:50:00,54.95,54.97,54.67,54.75,117402.0,54.95,54.97,54.67,54.75,117402.0
2025-03-03 14:55:00,54.76,54.76,54.62,54.62,42398.0,54.76,54.76,54.62,54.62,42398.0
2025-03-03 15:00:00,54.63,54.63,54.47,54.5,63828.0,54.63,54.63,54.47,54.5,63828.0
2025-03-03 15:05:00,54.5,54.53,54.42,54.44,38324.0,54.5,54.53,54.42,54.44,38324.0
2025-03-03 15:10:00,54.44,54.45,54.32,54.38,102713.0,54.44,54.45,54.32,54.38,102713.0
2025-03-03 15:15:00,54.38,54.44,54.34,54.35,32719.0,54.38,54.44,54.34,54.35,32719.0
2025-03-03 15:20:00,54.36,54.37,54.27,54.27,44461.0,54.36,54.37,54.27,54.27,44461.0
2025-03-03 15:25:00,54.28,54.29,54.2,54.22,46974.0,54.28,54.29,54.2,54.22,46974.0
2025-03-03 15:30:00,54.22,54.3,54.18,54.18,243474.0,54.22,54.3,54.18,54.18,243474.0
2025-03-03 15:35:00,54.19,54.21,54.14,54.14,31518.0,54.19,54.21,54.14,54.14,31518.0
2025-03-03 15:40:00,54.14,54.15,54.07,54.11,53836.0,54.14,54.15,54.07,54.11,53836.0
2025-03-03 15:45:00,54.11,54.2,54.1,54.18,72655.0,54.11,54.2,54.1,54.18,72655.0
2025-03-03 15:50:00,54.17,54.27,54.15,54.27,93127.0,54.17,54.27,54.15,54.27,93127.0
2025-03-03 15:55:00,54.27,54.34,54.25,54.34,237558.0,54.27,54.34,54.25,54.34,237558.0
2025-03-04 09:30:00,54.22,54.26,54.17,54.25,57465.0,54.22,54.26,54.17,54.25,57465.0
2025-03-04 09:35:00,54.24,54.45,54.23,54.35,203454.0,54.24,54.45,54.23,54.35,203454.0
2025-03-04 09:40:00,54.33,54.41,54.17,54.21,131214.0,54.33,54.41,54.17,54.21,131214.0
2025-03-04 09:45:00,54.2,54.32,54.19,54.22,151728.0,54.2,54.32,54.19,54.22,151728.0
2025-03-04 09:50:00,54.22,54.25,54.16,54.2,129364.0,54.22,54.25,54.16,54.2,129364.0
2025-03-04 09:55:00,54.2,54.23,54.1,54.1,128790.0,54.2,54.23,54.1,54.1,128790.0
2025-03-04 10:00:00,54.09,54.12,54.02,54.07,135139.0,54.09,54.12,54.02,54.07,135139.0
2025-03-04 10:05:00,54.06,54.1,53.98,54.01,41228.0,54.06,54.1,53.98,54.01,41228.0
2025-03-04 10:10:00,54.01,54.06,53.96,54.03,56339.0,54.01,54.06,53.96,54.03,56339.0
2025-03-04 10:15:00,54.02,54.02,53.81,53.82,39536.0,54.02,54.02,53.81,53.82,39536.0
2025-03-04 10:20:00,53.83,53.87,53.78,53.85,42292.0,53.83,53.87,53.78,53.85,42292.0
2025-03-04 10:25:00,53.85,53.95,53.79,53.91,26102.0,53.85,53.95,53.79,53.91,26102.0
2025-03-04 10:30:00,53.92,54.03,53.9,54.0,36364.0,53.92,54.03,53.9,54.0,36364.0
2025-03-04 10:35:00,53.99,54.03,53.96,53.98,34483.0,53.99,54.03,53.96,53.98,34483.0
2025-03-04 10:40:00,53.98,54.07,53.95,54.07,20718.0,53.98,54.07,53.95,54.07,20718.0
2025-03-04 10:45:00,54.06,54.1,54.01,54.09,30895.0,54.06,54.1,54.01,54.09,30895.0
2025-03-04 10:50:00,54.09,54.1,54.02,54.02,29654.0,54.09,54.1,54.02,54.02,29654.0
2025-03-04 10:55:00,54.02,54.03,53.98,54.02,24146.0,54.02,54.03,53.98,54.02,24146.0
2025-03-04 11:00:00,54.01,54.04,53.97,53.99,15351.0,54.01,54.04,53.97,53.99,15351.0
2025-03-04 11:05:00,53.98,53.99,53.87,53.87,29124.0,53.98,53.99,53.87,53.87,29124.0
2025-03-04 11:10:00,53.88,53.98,53.87,53.96,27207.0,53.88,53.98,53.87,53.96,27207.0
2025-03-04 11:15:00,53.96,54.0,53.89,53.9,102410.0,53.96,54.0,53.89,53.9,102410.0
2025-03-04 11:20:00,53.9,54.03,53.89,53.95,44304.0,53.9,54.03,53.89,53.95,44304.0
2025-03-04 11:25:00,53.94,53.95,53.87,53.91,51343.0,53.94,53.95,53.87,53.91,51343.0
2025-03-04 11:30:00,53.91,53.99,53.91,53.97,23982.0,53.91,53.99,53.91,53.97,23982.0
2025-03-04 11:35:00,53.96,54.02,53.95,54.0,21909.0,53.96,54.02,53.95,54.0,21909.0
2025-03-04 11:40:00,53.98,54.14,53.98,54.1,26281.0,53.98,54.14,53.98,54.1,26281.0
2025-03-04 11:45:00,54.1,54.15,54.06,54.15,21931.0,54.1,54.15,54.06,54.15,21931.0
2025-03-04 11:50:00,54.13,54.18,54.09,54.14,65813.0,54.13,54.18,54.09,54.14,65813.0
2025-03-04 11:55:00,54.14,54.22,54.14,54.16,11351.0,54.14,54.22,54.14,54.16,11351.0
2025-03-04 12:00:00,54.18,54.24,54.14,54.23,17255.0,54.18,54.24,54.14,54.23,17255.0
2025-03-04 12:05:00,54.23,54.23,54.16,54.18,18288.0,54.23,54.23,54.16,54.18,18288.0
2025-03-04 12:10:00,54.18,54.27,54.18,54.23,16372.0,54.18,54.27,54.18,54.23,16372.0
2025-03-04 12:15:00,54.23,54.28,54.22,54.28,43197.0,54.23,54.28,54.22,54.28,43197.0
2025-03-04 12:20:00,54.27,54.36,54.26,54.32,18458.0,54.27,54.36,54.26,54.32,18458.0
2025-03-04 12:25:00,54.32,54.41,54.31,54.37,15137.0,54.32,54.41,54.31,54.37,15137.0
2025-03-04 12:30:00,54.36,54.37,54.31,54.36,8458.0,54.36,54.37,54.31,54.36,8458.0
2025-03-04 12:35:00,54.37,54.42,54.37,54.39,13837.0,54.37,54.42,54.37,54.39,13837.0
2025-03-04 12:40:00,54.4,54.42,54.27,54.35,48520.0,54.4,54.42,54.27,54.35,48520.0
2025-03-04 12:45:00,54.35,54.42,54.35,54.37,17535.0,54.35,54.42,54.35,54.37,17535.0
2025-03-04 12:50:00,54.37,54.37,54.29,54.33,19880.0,54.37,54.37,54.29,54.33,19880.0
2025-03-04 12:55:00,54.34,54.34,54.28,54.3,15364.0,54.34,54.34,54.28,54.3,15364.0
2025-03-04 13:00:00,54.29,54.33,54.27,54.32,16485.0,54.29,54.33,54.27,54.32,16485.0
2025-03-04 13:05:00,54.31,54.49,54.31,54.48,25162.0,54.31,54.49,54.31,54.48,25162.0
2025-03-04 13:10:00,54.47,54.57,54.47,54.56,8781.0,54.47,54.57,54.47,54.56,8781.0
2025-03-04 13:15:00,54.54,54.56,54.47,54.51,8079.0,54.54,54.56,54.47,54.51,8079.0
2025-03-04 13:20:00,54.51,54.53,54.45,54.47,7029.0,54.51,54.53,54.45,54.47,7029.0
2025-03-04 13:25:00,54.47,54.48,54.44,54.45,18615.0,54.47,54.48,54.44,54.45,18615.0
2025-03-04 13:30:00,54.44,54.51,54.4,54.5,10416.0,54.44,54.51,54.4,54.5,10416.0
2025-03-04 13:35:00,54.49,54.52,54.47,54.52,4199.0,54.49,54.52,54.47,54.52,4199.0
2025-03-04 13:40:00,54.52,54.54,54.51,54.53,12198.0,54.52,54.54,54.51,54.53,12198.0
2025-03-04 13:45:00,54.53,54.55,54.52,54.54,2500.0,54.53,54.55,54.52,54.54,2500.0
2025-03-04 13:50:00,54.53,54.57,54.53,54.57,4353.0,54.53,54.57,54.53,54.57,4353.0
2025-03-04 13:55:00,54.58,54.64,54.58,54.62,9882.0,54.58,54.64,54.58,54.62,9882.0
2025-03-04 14:00:00,54.62,54.73,54.61,54.7,30853.0,54.62,54.73,54.61,54.7,30853.0
2025-03-04 14:05:00,54.69,54.78,54.69,54.76,16694.0,54.69,54.78,54.69,54.76,16694.0
2025-03-04 14:10:00,54.76,54.76,54.69,54.72,10006.0,54.76,54.76,54.69,54.72,10006.0
2025-03-04 14:15:00,54.72,54.78,54.71,54.76,6735.0,54.72,54.78,54.71,54.76,6735.0
2025-03-04 14:20:00,54.75,54.82,54.75,54.82,18859.0,54.75,54.82,54.75,54.82,18859.0
2025-03-04 14:25:00,54.84,54.84,54.75,54.77,32559.0,54.84,54.84,54.75,54.77,32559.0
2025-03-04 14:30:00,54.78,54.8,54.75,54.76,25589.0,54.78,54.8,54.75,54.76,25589.0
2025-03-04 14:35:00,54.76,54.81,54.76,54.8,18469.0,54.76,54.81,54.76,54.8,18469.0
2025-03-04 14:40:00,54.8,54.82,54.78,54.82,14027.0,54.8,54.82,54.78,54.82,14027.0
2025-03-04 14:45:00,54.81,54.85,54.8,54.83,7592.0,54.81,54.85,54.8,54.83,7592.0
2025-03-04 14:50:00,54.83,54.89,54.83,54.88,8205.0,54.83,54.89,54.83,54.88,8205.0
2025-03-04 14:55:00,54.89,54.93,54.88,54.93,4403.0,54.89,54.93,54.88,54.93,4403.0
2025-03-04 15:00:00,54.92,54.94,54.88,54.89,10546.0,54.92,54.94,54.88,54.89,10546.0
2025-03-04 15:05:00,54.88,54.92,54.83,54.92,11050.0,54.88,54.92,54.83,54.92,11050.0
2025-03-04 15:10:00,54.91,54.98,54.91,54.96,15085.0,54.91,54.98,54.91,54.96,15085.0
2025-03-04 15:15:00,54.96,55.05,54.93,55.04,11969.0,54.96,55.05,54.93,55.04,11969.0
2025-03-04 15:20:00,55.05,55.14,55.04,55.14,26676.0,55.05,55.14,55.04,55.14,26676.0
2025-03-04 15:25:00,55.14,55.16,55.08,55.08,86020.0,55.14,55.16,55.08,55.08,86020.0
2025-03-04 15:30:00,55.08,55.08,54.89,54.91,46984.0,55.08,55.08,54.89,54.91,46984.0
2025-03-04 15:35:00,54.91,54.93,54.84,54.85,41264.0,54.91,54.93,54.84,54.85,41264.0
2025-03-04 15:40:00,54.85,54.85,54.75,54.82,48254.0,54.85,54.85,54.75,54.82,48254.0
2025-03-04 15:45:00,54.82,54.85,54.71,54.72,40159.0,54.82,54.85,54.71,54.72,40159.0
2025-03-04 15:50:00,54.71,54.71,54.47,54.57,78427.0,54.71,54.71,54.47,54.57,78427.0
2025-03-04 15:55:00,54.58,54.62,54.54,54.59,201296.0,54.58,54.62,54.54,54.59,201296.0
2025-03-05 09:30:00,55.35,55.42,55.28,55.37,87423.0,55.35,55.42,55.28,55.37,87423.0
2025-03-05 09:35:00,55.36,55.44,55.31,55.44,54578.0,55.36,55.44,55.31,55.44,54578.0
2025-03-05 09:40:00,55.45,55.59,55.45,55.55,55189.0,55.45,55.59,55.45,55.55,55189.0
2025-03-05 09:45:00,55.55,55.58,55.41,55.41,84288.0,55.55,55.58,55.41,55.41,84288.0
2025-03-05 09:50:00,55.4,55.53,55.39,55.44,79706.0,55.4,55.53,55.39,55.44,79706.0
2025-03-05 09:55:00,55.44,55.47,55.36,55.44,28157.0,55.44,55.47,55.36,55.44,28157.0
2025-03-05 10:00:00,55.45,55.64,55.44,55.54,92306.0,55.45,55.64,55.44,55.54,92306.0
2025-03-05 10:05:00,55.55,55.65,55.54,55.58,41537.0,55.55,55.65,55.54,55.58,41537.0
2025-03-05 10:10:00,55.58,55.59,55.48,55.5,23322.0,55.58,55.59,55.48,55.5,23322.0
2025-03-05 10:15:00,55.5,55.53,55.45,55.47,38660.0,55.5,55.53,55.45,55.47,38660.0
2025-03-05 10:20:00,55.46,55.49,55.35,55.4,63761.0,55.46,55.49,55.35,55.4,63761.0
2025-03-05 10:25:00,55.38,55.42,55.36,55.41,33488.0,55.38,55.42,55.36,55.41,33488.0
2025-03-05 10:30:00,55.41,55.46,55.39,55.43,49912.0,55.41,55.46,55.39,55.43,49912.0
2025-03-05 10:35:00,55.44,55.54,55.41,55.53,90187.0,55.44,55.54,55.41,55.53,90187.0
2025-03-05 10:40:00,55.52,55.52,55.42,55.48,23304.0,55.52,55.52,55.42,55.48,23304.0
2025-03-05 10:45:00,55.47,55.49,55.4,55.41,24251.0,55.47,55.49,55.4,55.41,24251.0
2025-03-05 10:50:00,55.4,55.5,55.39,55.48,25473.0,55.4,55.5,55.39,55.48,25473.0
2025-03-05 10:55:00,55.48,55.52,55.45,55.46,22596.0,55.48,55.52,55.45,55.46,22596.0
2025-03-05 11:00:00,55.46,55.46,55.39,55.44,25347.0,55.46,55.46,55.39,55.44,25347.0
2025-03-05 11:05:00,55.44,55.5,55.44,55.48,13397.0,55.44,55.5,55.44,55.48,13397.0
2025-03-05 11:10:00,55.48,55.48,55.35,55.39,55636.0,55.48,55.48,55.35,55.39,55636.0
2025-03-05 11:15:00,55.38,55.4,55.31,55.33,27898.0,55.38,55.4,55.31,55.33,27898.0
2025-03-05 11:20:00,55.33,55.41,55.31,55.41,23467.0,55.33,55.41,55.31,55.41,23467.0
2025-03-05 11:25:00,55.41,55.43,55.34,55.42,20217.0,55.41,55.43,55.34,55.42,20217.0
2025-03-05 11:30:00,55.41,55.41,55.31,55.32,25814.0,55.41,55.41,55.31,55.32,25814.0
2025-03-05 11:35:00,55.32,55.42,55.3,55.41,20058.0,55.32,55.42,55.3,55.41,20058.0
2025-03-05 11:40:00,55.41,55.41,55.35,55.37,19327.0,55.41,55.41,55.35,55.37,19327.0
2025-03-05 11:45:00,55.38,55.41,55.35,55.39,8085.0,55.38,55.41,55.35,55.39,8085.0
2025-03-05 11:50:00,55.38,55.41,55.35,55.41,24994.0,55.38,55.41,55.35,55.41,24994.0
2025-03-05 11:55:00,55.42,55.55,55.4,55.47,79758.0,55.42,55.55,55.4,55.47,79758.0
2025-03-05 12:00:00,55.5,55.59,55.48,55.52,19008.0,55.5,55.59,55.48,55.52,19008.0
2025-03-05 12:05:00,55.52,55.56,55.51,55.55,9124.0,55.52,55.56,55.51,55.55,9124.0
2025-03-05 12:10:00,55.55,55.59,55.54,55.55,8607.0,55.55,55.59,55.54,55.55,8607.0
2025-03-05 12:15:00,55.55,55.6,55.54,55.58,7912.0,55.55,55.6,55.54,55.58,7912.0
2025-03-05 12:20:00,55.57,55.68,55.56,55.68,12923.0,55.57,55.68,55.56,55.68,12923.0
2025-03-05 12:25:00,55.67,55.68,55.64,55.68,10883.0,55.67,55.68,55.64,55.68,10883.0
2025-03-05 12:30:00,55.68,55.72,55.68,55.7,12642.0,55.68,55.72,55.68,55.7,12642.0
2025-03-05 12:35:00,55.7,55.74,55.69,55.74,4572.0,55.7,55.74,55.69,55.74,4572.0
2025-03-05 12:40:00,55.74,55.77,55.72,55.72,10915.0,55.74,55.77,55.72,55.72,10915.0
2025-03-05 12:45:00,55.72,55.74,55.67,55.74,7863.0,55.72,55.74,55.67,55.74,7863.0
2025-03-05 12:50:00,55.74,55.85,55.74,55.78,31618.0,55.74,55.85,55.74,55.78,31618.0
2025-03-05 12:55:00,55.77,55.8,55.76,55.79,26737.0,55.77,55.8,55.76,55.79,26737.0
2025-03-05 13:00:00,55.78,55.83,55.77,55.82,38311.0,55.78,55.83,55.77,55.82,38311.0
2025-03-05 13:05:00,55.81,55.82,55.59,55.62,67145.0,55.81,55.82,55.59,55.62,67145.0
2025-03-05 13:10:00,55.61,55.75,55.61,55.68,26926.0,55.61,55.75,55.61,55.68,26926.0
2025-03-05 13:15:00,55.67,55.74,55.67,55.74,14651.0,55.67,55.74,55.67,55.74,14651.0
2025-03-05 13:20:00,55.73,55.74,55.69,55.73,13743.0,55.73,55.74,55.69,55.73,13743.0
2025-03-05 13:25:00,55.73,55.73,55.67,55.69,14923.0,55.73,55.73,55.67,55.69,14923.0
2025-03-05 13:30:00,55.69,55.76,55.64,55.67,31815.0,55.69,55.76,55.64,55.67,31815.0
2025-03-05 13:35:00,55.67,55.74,55.64,55.73,11515.0,55.67,55.74,55.64,55.73,11515.0
2025-03-05 13:40:00,55.73,55.73,55.67,55.68,12397.0,55.73,55.73,55.67,55.68,12397.0
2025-03-05 13:45:00,55.68,55.81,55.67,55.77,24239.0,55.68,55.81,55.67,55.77,24239.0
2025-03-05 13:50:00,55.76,55.83,55.76,55.8,33959.0,55.76,55.83,55.76,55.8,33959.0
2025-03-05 13:55:00,55.81,55.87,55.81,55.87,14351.0,55.81,55.87,55.81,55.87,14351.0
2025-03-05 14:00:00,55.86,55.92,55.83,55.92,28243.0,55.86,55.92,55.83,55.92,28243.0
2025-03-05 14:05:00,55.91,56.02,55.9,56.02,24273.0,55.91,56.02,55.9,56.02,24273.0
2025-03-05 14:10:00,56.01,56.04,55.98,56.02,37049.0,56.01,56.04,55.98,56.02,37049.0
2025-03-05 14:15:00,56.02,56.04,55.94,55.95,21727.0,56.02,56.04,55.94,55.95,21727.0
2025-03-05 14:20:00,55.95,56.0,55.92,56.0,29082.0,55.95,56.0,55.92,56.0,29082.0
2025-03-05 14:25:00,56.0,56.01,55.97,55.97,19408.0,56.0,56.01,55.97,55.97,19408.0
2025-03-05 14:30:00,55.97,56.01,55.96,56.0,10517.0,55.97,56.01,55.96,56.0,10517.0
2025-03-05 14:35:00,56.0,56.03,55.94,55.96,47027.0,56.0,56.03,55.94,55.96,47027.0
2025-03-05 14:40:00,55.97,56.01,55.97,55.99,14931.0,55.97,56.01,55.97,55.99,14931.0
2025-03-05 14:45:00,55.99,56.04,55.99,56.03,21111.0,55.99,56.04,55.99,56.03,21111.0
2025-03-05 14:50:00,56.03,56.05,56.01,56.04,10660.0,56.03,56.05,56.01,56.04,10660.0
2025-03-05 14:55:00,56.04,56.07,56.02,56.02,17351.0,56.04,56.07,56.02,56.02,17351.0
2025-03-05 15:00:00,56.03,56.12,56.02,56.1,20144.0,56.03,56.12,56.02,56.1,20144.0
2025-03-05 15:05:00,56.09,56.13,56.07,56.1,39393.0,56.09,56.13,56.07,56.1,39393.0
2025-03-05 15:10:00,56.1,56.1,56.05,56.09,46382.0,56.1,56.1,56.05,56.09,46382.0
2025-03-05 15:15:00,56.09,56.09,55.93,55.99,51600.0,56.09,56.09,55.93,55.99,51600.0
2025-03-05 15:20:00,56.0,56.03,55.97,56.02,26204.0,56.0,56.03,55.97,56.02,26204.0
2025-03-05 15:25:00,56.01,56.09,56.0,56.09,42209.0,56.01,56.09,56.0,56.09,42209.0
2025-03-05 15:30:00,56.08,56.08,56.01,56.03,43205.0,56.08,56.08,56.01,56.03,43205.0
2025-03-05 15:35:00,56.03,56.05,56.0,56.05,26363.0,56.03,56.05,56.0,56.05,26363.0
2025-03-05 15:40:00,56.04,56.09,56.02,56.09,25054.0,56.04,56.09,56.02,56.09,25054.0
2025-03-05 15:45:00,56.08,56.08,56.03,56.05,64259.0,56.08,56.08,56.03,56.05,64259.0
2025-03-05 15:50:00,56.04,56.08,55.95,56.07,102938.0,56.04,56.08,55.95,56.07,102938.0
2025-03-05 15:55:00,56.07,56.07,56.01,56.01,212321.0,56.07,56.07,56.01,56.01,212321.0
2025-03-06 09:30:00,55.4,55.4,55.27,55.35,110267.0,55.4,55.4,55.27,55.35,110267.0
2025-03-06 09:35:00,55.33,55.45,55.28,55.43,60136.0,55.33,55.45,55.28,55.43,60136.0
2025-03-06 09:40:00,55.43,55.52,55.42,55.45,56580.0,55.43,55.52,55.42,55.45,56580.0
2025-03-06 09:45:00,55.44,55.5,55.41,55.48,31478.0,55.44,55.5,55.41,55.48,31478.0
2025-03-06 09:50:00,55.48,55.54,55.45,55.47,25635.0,55.48,55.54,55.45,55.47,25635.0
2025-03-06 09:55:00,55.47,55.5,55.41,55.42,38073.0,55.47,55.5,55.41,55.42,38073.0
2025-03-06 10:00:00,55.42,55.61,55.39,55.58,29464.0,55.42,55.61,55.39,55.58,29464.0
2025-03-06 10:05:00,55.6,55.65,55.57,55.62,31925.0,55.6,55.65,55.57,55.62,31925.0
2025-03-06 10:10:00,55.61,55.63,55.58,55.6,24804.0,55.61,55.63,55.58,55.6,24804.0
2025-03-06 10:15:00,55.59,55.64,55.58,55.61,26235.0,55.59,55.64,55.58,55.61,26235.0
2025-03-06 10:20:00,55.61,55.65,55.57,55.58,28034.0,55.61,55.65,55.57,55.58,28034.0
2025-03-06 10:25:00,55.58,55.6,55.51,55.6,38869.0,55.58,55.6,55.51,55.6,38869.0
2025-03-06 10:30:00,55.6,55.6,55.52,55.54,28969.0,55.6,55.6,55.52,55.54,28969.0
2025-03-06 10:35:00,55.54,55.64,55.52,55.64,17402.0,55.54,55.64,55.52,55.64,17402.0
2025-03-06 10:40:00,55.63,55.66,55.59,55.63,33600.0,55.63,55.66,55.59,55.63,33600.0
2025-03-06 10:45:00,55.62,55.62,55.55,55.57,12599.0,55.62,55.62,55.55,55.57,12599.0
2025-03-06 10:50:00,55.57,55.57,55.49,55.5,17974.0,55.57,55.57,55.49,55.5,17974.0
2025-03-06 10:55:00,55.5,55.54,55.47,55.53,29568.0,55.5,55.54,55.47,55.53,29568.0
2025-03-06 11:00:00,55.53,55.63,55.52,55.58,7056.0,55.53,55.63,55.52,55.58,7056.0
2025-03-06 11:05:00,55.59,55.65,55.57,55.65,7427.0,55.59,55.65,55.57,55.65,7427.0
2025-03-06 11:10:00,55.65,55.68,55.6,55.63,22452.0,55.65,55.68,55.6,55.63,22452.0
2025-03-06 11:15:00,55.63,55.65,55.6,55.63,19875.0,55.63,55.65,55.6,55.63,19875.0
2025-03-06 11:20:00,55.63,55.64,55.57,55.61,72554.0,55.63,55.64,55.57,55.61,72554.0
2025-03-06 11:25:00,55.62,55.69,55.52,55.63,99593.0,55.62,55.69,55.52,55.63,99593.0
2025-03-06 11:30:00,55.63,55.71,55.54,55.59,85857.0,55.63,55.71,55.54,55.59,85857.0
2025-03-06 11:35:00,55.59,55.6,55.43,55.45,60770.0,55.59,55.6,55.43,55.45,60770.0
2025-03-06 11:40:00,55.46,55.46,55.39,55.4,43584.0,55.46,55.46,55.39,55.4,43584.0
2025-03-06 11:45:00,55.41,55.44,55.39,55.41,35245.0,55.41,55.44,55.39,55.41,35245.0
2025-03-06 11:50:00,55.41,55.41,55.33,55.35,48778.0,55.41,55.41,55.33,55.35,48778.0
2025-03-06 11:55:00,55.35,55.35,55.27,55.27,43193.0,55.35,55.35,55.27,55.27,43193.0
2025-03-06 12:00:00,55.26,55.3,55.18,55.19,49520.0,55.26,55.3,55.18,55.19,49520.0
2025-03-06 12:05:00,55.19,55.23,55.12,55.22,47168.0,55.19,55.23,55.12,55.22,47168.0
2025-03-06 12:10:00,55.22,55.22,55.15,55.16,84132.0,55.22,55.22,55.15,55.16,84132.0
2025-03-06 12:15:00,55.16,55.2,55.15,55.18,47950.0,55.16,55.2,55.15,55.18,47950.0
2025-03-06 12:20:00,55.18,55.24,55.16,55.17,33705.0,55.18,55.24,55.16,55.17,33705.0
2025-03-06 12:25:00,55.18,55.22,55.12,55.22,31257.0,55.18,55.22,55.12,55.22,31257.0
2025-03-06 12:30:00,55.22,55.28,55.21,55.25,22336.0,55.22,55.28,55.21,55.25,22336.0
2025-03-06 12:35:00,55.25,55.26,55.17,55.17,12552.0,55.25,55.26,55.17,55.17,12552.0
2025-03-06 12:40:00,55.18,55.25,55.16,55.18,19835.0,55.18,55.25,55.16,55.18,19835.0
2025-03-06 12:45:00,55.18,55.19,55.1,55.11,18099.0,55.18,55.19,55.1,55.11,18099.0
2025-03-06 12:50:00,55.11,55.13,55.06,55.1,11025.0,55.11,55.13,55.06,55.1,11025.0
2025-03-06 12:55:00,55.11,55.18,55.09,55.14,25852.0,55.11,55.18,55.09,55.14,25852.0
2025-03-06 13:00:00,55.15,55.18,55.12,55.16,27207.0,55.15,55.18,55.12,55.16,27207.0
2025-03-06 13:05:00,55.16,55.18,55.13,55.16,20664.0,55.16,55.18,55.13,55.16,20664.0
2025-03-06 13:10:00,55.18,55.21,55.14,55.21,29428.0,55.18,55.21,55.14,55.21,29428.0
2025-03-06 13:15:00,55.21,55.27,55.21,55.26,14569.0,55.21,55.27,55.21,55.26,14569.0
2025-03-06 13:20:00,55.25,55.29,55.23,55.28,12265.0,55.25,55.29,55.23,55.28,12265.0
2025-03-06 13:25:00,55.27,55.28,55.22,55.23,22058.0,55.27,55.28,55.22,55.23,22058.0
2025-03-06 13:30:00,55.22,55.28,55.2,55.28,10091.0,55.22,55.28,55.2,55.28,10091.0
2025-03-06 13:35:00,55.26,55.26,55.18,55.19,17554.0,55.26,55.26,55.18,55.19,17554.0
2025-03-06 13:40:00,55.19,55.19,55.1,55.12,17368.0,55.19,55.19,55.1,55.12,17368.0
2025-03-06 13:45:00,55.12,55.25,55.12,55.22,21905.0,55.12,55.25,55.12,55.22,21905.0
2025-03-06 13:50:00,55.22,55.29,55.21,55.27,19740.0,55.22,55.29,55.21,55.27,19740.0
2025-03-06 13:55:00,55.27,55.3,55.25,55.28,29645.0,55.27,55.3,55.25,55.28,29645.0
2025-03-06 14:00:00,55.29,55.29,55.16,55.18,13292.0,55.29,55.29,55.16,55.18,13292.0
2025-03-06 14:05:00,55.18,55.2,55.17,55.19,6051.0,55.18,55.2,55.17,55.19,6051.0
2025-03-06 14:10:00,55.21,55.24,55.15,55.15,123321.0,55.21,55.24,55.15,55.15,123321.0
2025-03-06 14:15:00,55.16,55.17,55.09,55.1,82138.0,55.16,55.17,55.09,55.1,82138.0
2025-03-06 14:20:00,55.1,55.11,55.06,55.1,40478.0,55.1,55.11,55.06,55.1,40478.0
2025-03-06 14:25:00,55.11,55.11,55.04,55.07,11779.0,55.11,55.11,55.04,55.07,11779.0
2025-03-06 14:30:00,55.07,55.11,55.04,55.08,11231.0,55.07,55.11,55.04,55.08,11231.0
2025-03-06 14:35:00,55.08,55.11,55.07,55.09,3241.0,55.08,55.11,55.07,55.09,3241.0
2025-03-06 14:40:00,55.09,55.17,55.09,55.15,4850.0,55.09,55.17,55.09,55.15,4850.0
2025-03-06 14:45:00,55.14,55.29,55.14,55.25,24666.0,55.14,55.29,55.14,55.25,24666.0
2025-03-06 14:50:00,55.26,55.33,55.25,55.26,29698.0,55.26,55.33,55.25,55.26,29698.0
2025-03-06 14:55:00,55.25,55.25,55.08,55.08,30842.0,55.25,55.25,55.08,55.08,30842.0
2025-03-06 15:00:00,55.07,55.16,55.04,55.12,21420.0,55.07,55.16,55.04,55.12,21420.0
2025-03-06 15:05:00,55.12,55.18,55.1,55.14,16411.0,55.12,55.18,55.1,55.14,16411.0
2025-03-06 15:10:00,55.15,55.19,55.1,55.15,37452.0,55.15,55.19,55.1,55.15,37452.0
2025-03-06 15:15:00,55.14,55.17,55.09,55.13,22716.0,55.14,55.17,55.09,55.13,22716.0
2025-03-06 15:20:00,55.13,55.14,55.04,55.08,31237.0,55.13,55.14,55.04,55.08,31237.0
2025-03-06 15:25:00,55.08,55.13,55.06,55.13,23698.0,55.08,55.13,55.06,55.13,23698.0
2025-03-06 15:30:00,55.13,55.2,55.11,55.13,33831.0,55.13,55.2,55.11,55.13,33831.0
2025-03-06 15:35:00,55.12,55.15,55.08,55.08,37632.0,55.12,55.15,55.08,55.08,37632.0
2025-03-06 15:40:00,55.09,55.09,55.05,55.05,51015.0,55.09,55.09,55.05,55.05,51015.0
2025-03-06 15:45:00,55.05,55.07,55.04,55.07,66322.0,55.05,55.07,55.04,55.07,66322.0
2025-03-06 15:50:00,55.08,55.11,55.02,55.05,136116.0,55.08,55.11,55.02,55.05,136116.0
2025-03-06 15:55:00,55.05,55.06,54.92,54.96,349467.0,55.05,55.06,54.92,54.96,349467.0
2025-03-07 09:30:00,55.41,55.46,55.36,55.4,63190.0,55.41,55.46,55.36,55.4,63190.0
2025-03-07 09:35:00,55.41,55.49,55.37,55.45,48417.0,55.41,55.49,55.37,55.45,48417.0
2025-03-07 09:40:00,55.45,55.62,55.44,55.55,87320.0,55.45,55.62,55.44,55.55,87320.0
2025-03-07 09:45:00,55.54,55.63,55.54,55.6,88199.0,55.54,55.63,55.54,55.6,88199.0
2025-03-07 09:50:00,55.6,55.63,55.58,55.61,84295.0,55.6,55.63,55.58,55.61,84295.0
2025-03-07 09:55:00,55.61,55.64,55.56,55.58,74405.0,55.61,55.64,55.56,55.58,74405.0
2025-03-07 10:00:00,55.57,55.66,55.49,55.64,93209.0,55.57,55.66,55.49,55.64,93209.0
2025-03-07 10:05:00,55.65,55.67,55.58,55.61,82803.0,55.65,55.67,55.58,55.61,82803.0
2025-03-07 10:10:00,55.61,55.63,55.53,55.55,27772.0,55.61,55.63,55.53,55.55,27772.0
2025-03-07 10:15:00,55.54,55.54,55.45,55.47,49871.0,55.54,55.54,55.45,55.47,49871.0
2025-03-07 10:20:00,55.47,55.58,55.45,55.55,41669.0,55.47,55.58,55.45,55.55,41669.0
2025-03-07 10:25:00,55.55,55.55,55.44,55.46,26069.0,55.55,55.55,55.44,55.46,26069.0
2025-03-07 10:30:00,55.45,55.45,55.3,55.34,55256.0,55.45,55.45,55.3,55.34,55256.0
2025-03-07 10:35:00,55.33,55.33,55.25,55.28,44745.0,55.33,55.33,55.25,55.28,44745.0
2025-03-07 10:40:00,55.27,55.33,55.22,55.33,29991.0,55.27,55.33,55.22,55.33,29991.0
2025-03-07 10:45:00,55.3,55.57,55.29,55.51,101058.0,55.3,55.57,55.29,55.51,101058.0
2025-03-07 10:50:00,55.51,55.53,55.38,55.44,27825.0,55.51,55.53,55.38,55.44,27825.0
2025-03-07 10:55:00,55.45,55.5,55.37,55.38,16910.0,55.45,55.5,55.37,55.38,16910.0
2025-03-07 11:00:00,55.37,55.4,55.35,55.37,16012.0,55.37,55.4,55.35,55.37,16012.0
2025-03-07 11:05:00,55.38,55.41,55.33,55.34,14337.0,55.38,55.41,55.33,55.34,14337.0
2025-03-07 11:10:00,55.34,55.35,55.32,55.33,9844.0,55.34,55.35,55.32,55.33,9844.0
2025-03-07 11:15:00,55.33,55.33,55.23,55.24,24253.0,55.33,55.33,55.23,55.24,24253.0
2025-03-07 11:20:00,55.25,55.25,55.2,55.21,30839.0,55.25,55.25,55.2,55.21,30839.0
2025-03-07 11:25:00,55.21,55.21,55.13,55.14,45026.0,55.21,55.21,55.13,55.14,45026.0
2025-03-07 11:30:00,55.14,55.15,55.09,55.12,45363.0,55.14,55.15,55.09,55.12,45363.0
2025-03-07 11:35:00,55.12,55.13,55.04,55.05,25769.0,55.12,55.13,55.04,55.05,25769.0
2025-03-07 11:40:00,55.06,55.06,54.99,55.06,67351.0,55.06,55.06,54.99,55.06,67351.0
2025-03-07 11:45:00,55.07,55.07,55.02,55.03,29333.0,55.07,55.07,55.02,55.03,29333.0
2025-03-07 11:50:00,55.04,55.05,54.97,55.0,42890.0,55.04,55.05,54.97,55.0,42890.0
2025-03-07 11:55:00,55.0,55.06,54.98,55.05,72908.0,55.0,55.06,54.98,55.05,72908.0
2025-03-07 12:00:00,55.06,55.12,55.02,55.04,47501.0,55.06,55.12,55.02,55.04,47501.0
2025-03-07 12:05:00,55.06,55.1,54.99,55.02,34308.0,55.06,55.1,54.99,55.02,34308.0
2025-03-07 12:10:00,55.02,55.02,54.97,55.02,30460.0,55.02,55.02,54.97,55.02,30460.0
2025-03-07 12:15:00,55.03,55.03,54.96,54.99,16467.0,55.03,55.03,54.96,54.99,16467.0
2025-03-07 12:20:00,55.0,55.09,54.98,55.08,57623.0,55.0,55.09,54.98,55.08,57623.0
2025-03-07 12:25:00,55.07,55.13,55.07,55.12,13383.0,55.07,55.13,55.07,55.12,13383.0
2025-03-07 12:30:00,55.11,55.21,55.07,55.21,26994.0,55.11,55.21,55.07,55.21,26994.0
2025-03-07 12:35:00,55.21,55.25,55.18,55.2,12931.0,55.21,55.25,55.18,55.2,12931.0
2025-03-07 12:40:00,55.19,55.28,55.19,55.27,9668.0,55.19,55.28,55.19,55.27,9668.0
2025-03-07 12:45:00,55.28,55.33,55.25,55.28,9251.0,55.28,55.33,55.25,55.28,9251.0
2025-03-07 12:50:00,55.29,55.33,55.27,55.33,10081.0,55.29,55.33,55.27,55.33,10081.0
2025-03-07 12:55:00,55.33,55.33,55.13,55.19,12395.0,55.33,55.33,55.13,55.19,12395.0
2025-03-07 13:00:00,55.18,55.26,55.17,55.26,6540.0,55.18,55.26,55.17,55.26,6540.0
2025-03-07 13:05:00,55.26,55.33,55.26,55.27,8882.0,55.26,55.33,55.26,55.27,8882.0
2025-03-07 13:10:00,55.26,55.33,55.23,55.33,20957.0,55.26,55.33,55.23,55.33,20957.0
2025-03-07 13:15:00,55.33,55.34,55.29,55.32,9421.0,55.33,55.34,55.29,55.32,9421.0
2025-03-07 13:20:00,55.32,55.36,55.28,55.29,16257.0,55.32,55.36,55.28,55.29,16257.0
2025-03-07 13:25:00,55.3,55.31,55.25,55.28,12661.0,55.3,55.31,55.25,55.28,12661.0
2025-03-07 13:30:00,55.28,55.31,55.26,55.28,10318.0,55.28,55.31,55.26,55.28,10318.0
2025-03-07 13:35:00,55.28,55.42,55.28,55.41,23584.0,55.28,55.42,55.28,55.41,23584.0
2025-03-07 13:40:00,55.42,55.43,55.36,55.41,22650.0,55.42,55.43,55.36,55.41,22650.0
2025-03-07 13:45:00,55.42,55.45,55.42,55.43,11763.0,55.42,55.45,55.42,55.43,11763.0
2025-03-07 13:50:00,55.42,55.47,55.42,55.47,6889.0,55.42,55.47,55.42,55.47,6889.0
2025-03-07 13:55:00,55.46,55.47,55.43,55.47,9367.0,55.46,55.47,55.43,55.47,9367.0
2025-03-07 14:00:00,55.46,55.52,55.46,55.51,5295.0,55.46,55.52,55.46,55.51,5295.0
2025-03-07 14:05:00,55.5,55.5,55.43,55.44,16182.0,55.5,55.5,55.43,55.44,16182.0
2025-03-07 14:10:00,55.45,55.47,55.44,55.46,30962.0,55.45,55.47,55.44,55.46,30962.0
2025-03-07 14:15:00,55.47,55.54,55.46,55.54,10234.0,55.47,55.54,55.46,55.54,10234.0
2025-03-07 14:20:00,55.55,55.64,55.55,55.63,24386.0,55.55,55.64,55.55,55.63,24386.0
2025-03-07 14:25:00,55.63,55.63,55.58,55.61,14283.0,55.63,55.63,55.58,55.61,14283.0
2025-03-07 14:30:00,55.6,55.63,55.58,55.6,13035.0,55.6,55.63,55.58,55.6,13035.0
2025-03-07 14:35:00,55.61,55.63,55.58,55.62,3858.0,55.61,55.63,55.58,55.62,3858.0
2025-03-07 14:40:00,55.63,55.64,55.57,55.57,17255.0,55.63,55.64,55.57,55.57,17255.0
2025-03-07 14:45:00,55.57,55.57,55.54,55.55,11086.0,55.57,55.57,55.54,55.55,11086.0
2025-03-07 14:50:00,55.54,55.58,55.54,55.57,12350.0,55.54,55.58,55.54,55.57,12350.0
2025-03-07 14:55:00,55.57,55.61,55.56,55.59,12584.0,55.57,55.61,55.56,55.59,12584.0
2025-03-07 15:00:00,55.58,55.58,55.53,55.57,12619.0,55.58,55.58,55.53,55.57,12619.0
2025-03-07 15:05:00,55.55,55.64,55.54,55.64,33811.0,55.55,55.64,55.54,55.64,33811.0
2025-03-07 15:10:00,55.63,55.65,55.6,55.62,12693.0,55.63,55.65,55.6,55.62,12693.0
2025-03-07 15:15:00,55.61,55.66,55.55,55.65,14636.0,55.61,55.66,55.55,55.65,14636.0
2025-03-07 15:20:00,55.64,55.64,55.58,55.61,22285.0,55.64,55.64,55.58,55.61,22285.0
2025-03-07 15:25:00,55.62,55.69,55.61,55.68,13001.0,55.62,55.69,55.61,55.68,13001.0
2025-03-07 15:30:00,55.67,55.68,55.6,55.65,15553.0,55.67,55.68,55.6,55.65,15553.0
2025-03-07 15:35:00,55.65,55.66,55.51,55.53,32039.0,55.65,55.66,55.51,55.53,32039.0
2025-03-07 15:40:00,55.53,55.58,55.5,55.57,31774.0,55.53,55.58,55.5,55.57,31774.0
2025-03-07 15:45:00,55.58,55.62,55.57,55.62,31465.0,55.58,55.62,55.57,55.62,31465.0
2025-03-07 15:50:00,55.61,55.66,55.59,55.66,54663.0,55.61,55.66,55.59,55.66,54663.0
2025-03-07 15:55:00,55.66,55.73,55.65,55.69,166404.0,55.66,55.73,55.65,55.69,166404.0
2025-03-10 09:30:00,55.0,55.02,54.91,54.94,80500.0,55.0,55.02,54.91,54.94,80500.0
2025-03-10 09:35:00,54.95,55.02,54.95,55.0,82853.0,54.95,55.02,54.95,55.0,82853.0
2025-03-10 09:40:00,54.98,55.04,54.97,55.01,59227.0,54.98,55.04,54.97,55.01,59227.0
2025-03-10 09:45:00,55.01,55.03,54.91,54.95,56811.0,55.01,55.03,54.91,54.95,56811.0
2025-03-10 09:50:00,54.95,54.97,54.85,54.87,72228.0,54.95,54.97,54.85,54.87,72228.0
2025-03-10 09:55:00,54.87,54.94,54.87,54.89,45109.0,54.87,54.94,54.87,54.89,45109.0
2025-03-10 10:00:00,54.89,54.89,54.8,54.8,51770.0,54.89,54.89,54.8,54.8,51770.0
2025-03-10 10:05:00,54.8,54.86,54.79,54.84,64777.0,54.8,54.86,54.79,54.84,64777.0
2025-03-10 10:10:00,54.84,54.86,54.81,54.83,27924.0,54.84,54.86,54.81,54.83,27924.0
2025-03-10 10:15:00,54.83,54.85,54.76,54.77,28602.0,54.83,54.85,54.76,54.77,28602.0
2025-03-10 10:20:00,54.78,54.8,54.7,54.79,47778.0,54.78,54.8,54.7,54.79,47778.0
2025-03-10 10:25:00,54.79,54.79,54.7,54.72,52565.0,54.79,54.79,54.7,54.72,52565.0
2025-03-10 10:30:00,54.72,54.75,54.62,54.66,58326.0,54.72,54.75,54.62,54.66,58326.0
2025-03-10 10:35:00,54.63,54.64,54.57,54.6,37887.0,54.63,54.64,54.57,54.6,37887.0
2025-03-10 10:40:00,54.6,54.61,54.56,54.57,24712.0,54.6,54.61,54.56,54.57,24712.0
2025-03-10 10:45:00,54.56,54.6,54.52,54.55,18429.0,54.56,54.6,54.52,54.55,18429.0
2025-03-10 10:50:00,54.55,54.56,54.48,54.49,9115.0,54.55,54.56,54.48,54.49,9115.0
2025-03-10 10:55:00,54.5,54.5,54.44,54.47,15559.0,54.5,54.5,54.44,54.47,15559.0
2025-03-10 11:00:00,54.49,54.54,54.48,54.49,16516.0,54.49,54.54,54.48,54.49,16516.0
2025-03-10 11:05:00,54.49,54.56,54.47,54.55,8716.0,54.49,54.56,54.47,54.55,8716.0
2025-03-10 11:10:00,54.55,54.58,54.53,54.57,11190.0,54.55,54.58,54.53,54.57,11190.0
2025-03-10 11:15:00,54.57,54.57,54.51,54.51,18062.0,54.57,54.57,54.51,54.51,18062.0
2025-03-10 11:20:00,54.51,54.61,54.51,54.59,10439.0,54.51,54.61,54.51,54.59,10439.0
2025-03-10 11:25:00,54.58,54.61,54.57,54.6,10708.0,54.58,54.61,54.57,54.6,10708.0
2025-03-10 11:30:00,54.61,54.65,54.59,54.63,19974.0,54.61,54.65,54.59,54.63,19974.0
2025-03-10 11:35:00,54.63,54.65,54.6,54.6,37080.0,54.63,54.65,54.6,54.6,37080.0
2025-03-10 11:40:00,54.6,54.61,54.5,54.51,56857.0,54.6,54.61,54.5,54.51,56857.0
2025-03-10 11:45:00,54.52,54.61,54.52,54.59,23900.0,54.52,54.61,54.52,54.59,23900.0
2025-03-10 11:50:00,54.59,54.59,54.55,54.57,32163.0,54.59,54.59,54.55,54.57,32163.0
2025-03-10 11:55:00,54.56,54.56,54.51,54.55,25280.0,54.56,54.56,54.51,54.55,25280.0
2025-03-10 12:00:00,54.54,54.59,54.54,54.55,15347.0,54.54,54.59,54.54,54.55,15347.0
2025-03-10 12:05:00,54.55,54.57,54.54,54.57,17255.0,54.55,54.57,54.54,54.57,17255.0
2025-03-10 12:10:00,54.57,54.63,54.57,54.62,15972.0,54.57,54.63,54.57,54.62,15972.0
2025-03-10 12:15:00,54.62,54.62,54.54,54.55,82795.0,54.62,54.62,54.54,54.55,82795.0
2025-03-10 12:20:00,54.55,54.57,54.53,54.57,13951.0,54.55,54.57,54.53,54.57,13951.0
2025-03-10 12:25:00,54.56,54.61,54.55,54.57,81230.0,54.56,54.61,54.55,54.57,81230.0
2025-03-10 12:30:00,54.58,54.68,54.58,54.68,13688.0,54.58,54.68,54.58,54.68,13688.0
2025-03-10 12:35:00,54.67,54.67,54.55,54.55,10443.0,54.67,54.67,54.55,54.55,10443.0
2025-03-10 12:40:00,54.55,54.56,54.53,54.54,11971.0,54.55,54.56,54.53,54.54,11971.0
2025-03-10 12:45:00,54.54,54.58,54.53,54.54,15645.0,54.54,54.58,54.53,54.54,15645.0
2025-03-10 12:50:00,54.55,54.57,54.54,54.57,6413.0,54.55,54.57,54.54,54.57,6413.0
2025-03-10 12:55:00,54.58,54.58,54.53,54.54,21647.0,54.58,54.58,54.53,54.54,21647.0
2025-03-10 13:00:00,54.53,54.54,54.48,54.49,22826.0,54.53,54.54,54.48,54.49,22826.0
2025-03-10 13:05:00,54.48,54.52,54.48,54.5,12924.0,54.48,54.52,54.48,54.5,12924.0
2025-03-10 13:10:00,54.49,54.5,54.42,54.47,65881.0,54.49,54.5,54.42,54.47,65881.0
2025-03-10 13:15:00,54.46,54.48,54.44,54.47,22309.0,54.46,54.48,54.44,54.47,22309.0
2025-03-10 13:20:00,54.47,54.5,54.46,54.5,11954.0,54.47,54.5,54.46,54.5,11954.0
2025-03-10 13:25:00,54.49,54.49,54.42,54.44,37142.0,54.49,54.49,54.42,54.44,37142.0
2025-03-10 13:30:00,54.44,54.45,54.4,54.42,28754.0,54.44,54.45,54.4,54.42,28754.0
2025-03-10 13:35:00,54.43,54.44,54.37,54.42,20485.0,54.43,54.44,54.37,54.42,20485.0
2025-03-10 13:40:00,54.42,54.42,54.39,54.4,9831.0,54.42,54.42,54.39,54.4,9831.0
2025-03-10 13:45:00,54.39,54.41,54.36,54.37,10736.0,54.39,54.41,54.36,54.37,10736.0
2025-03-10 13:50:00,54.37,54.37,54.31,54.33,116850.0,54.37,54.37,54.31,54.33,116850.0
2025-03-10 13:55:00,54.33,54.34,54.29,54.3,45038.0,54.33,54.34,54.29,54.3,45038.0
2025-03-10 14:00:00,54.3,54.31,54.21,54.22,44068.0,54.3,54.31,54.21,54.22,44068.0
2025-03-10 14:05:00,54.22,54.22,54.16,54.2,33138.0,54.22,54.22,54.16,54.2,33138.0
2025-03-10 14:10:00,54.21,54.35,54.2,54.24,65122.0,54.21,54.35,54.2,54.24,65122.0
2025-03-10 14:15:00,54.23,54.24,54.19,54.19,17222.0,54.23,54.24,54.19,54.19,17222.0
2025-03-10 14:20:00,54.19,54.2,54.16,54.18,16570.0,54.19,54.2,54.16,54.18,16570.0
2025-03-10 14:25:00,54.17,54.17,54.11,54.13,19055.0,54.17,54.17,54.11,54.13,19055.0
2025-03-10 14:30:00,54.14,54.18,54.13,54.14,15550.0,54.14,54.18,54.13,54.14,15550.0
2025-03-10 14:35:00,54.14,54.14,54.11,54.11,19770.0,54.14,54.14,54.11,54.11,19770.0
2025-03-10 14:40:00,54.11,54.11,54.06,54.08,12929.0,54.11,54.11,54.06,54.08,12929.0
2025-03-10 14:45:00,54.08,54.1,54.05,54.05,14586.0,54.08,54.1,54.05,54.05,14586.0
2025-03-10 14:50:00,54.06,54.08,54.02,54.02,14951.0,54.06,54.08,54.02,54.02,14951.0
2025-03-10 14:55:00,54.02,54.02,53.92,53.93,35799.0,54.02,54.02,53.92,53.93,35799.0
2025-03-10 15:00:00,53.94,53.96,53.88,53.9,50607.0,53.94,53.96,53.88,53.9,50607.0
2025-03-10 15:05:00,53.9,53.91,53.79,53.8,70083.0,53.9,53.91,53.79,53.8,70083.0
2025-03-10 15:10:00,53.8,53.85,53.73,53.84,55680.0,53.8,53.85,53.73,53.84,55680.0
2025-03-10 15:15:00,53.84,53.94,53.83,53.94,29662.0,53.84,53.94,53.83,53.94,29662.0
2025-03-10 15:20:00,53.95,54.01,53.94,54.01,46821.0,53.95,54.01,53.94,54.01,46821.0
2025-03-10 15:25:00,54.01,54.13,54.01,54.05,46951.0,54.01,54.13,54.01,54.05,46951.0
2025-03-10 15:30:00,54.05,54.19,54.04,54.19,56643.0,54.05,54.19,54.04,54.19,56643.0
2025-03-10 15:35:00,54.18,54.21,54.12,54.16,90929.0,54.18,54.21,54.12,54.16,90929.0
2025-03-10 15:40:00,54.15,54.16,54.07,54.07,59446.0,54.15,54.16,54.07,54.07,59446.0
2025-03-10 15:45:00,54.08,54.11,54.06,54.1,61977.0,54.08,54.11,54.06,54.1,61977.0
2025-03-10 15:50:00,54.1,54.16,54.07,54.1,139556.0,54.1,54.16,54.07,54.1,139556.0
2025-03-10 15:55:00,54.09,54.12,54.07,54.11,235367.0,54.09,54.12,54.07,54.11,235367.0
2025-03-11 09:30:00,54.6,54.72,54.54,54.66,58225.0,54.6,54.72,54.54,54.66,58225.0
2025-03-11 09:35:00,54.65,54.76,54.63,54.76,74002.0,54.65,54.76,54.63,54.76,74002.0
2025-03-11 09:40:00,54.75,54.8,54.69,54.79,24065.0,54.75,54.8,54.69,54.79,24065.0
2025-03-11 09:45:00,54.78,54.85,54.72,54.82,29699.0,54.78,54.85,54.72,54.82,29699.0
2025-03-11 09:50:00,54.82,54.84,54.72,54.74,38271.0,54.82,54.84,54.72,54.74,38271.0
2025-03-11 09:55:00,54.74,54.79,54.73,54.76,66445.0,54.74,54.79,54.73,54.76,66445.0
2025-03-11 10:00:00,54.76,54.86,54.49,54.52,115671.0,54.76,54.86,54.49,54.52,115671.0
2025-03-11 10:05:00,54.51,54.71,54.5,54.7,33446.0,54.51,54.71,54.5,54.7,33446.0
2025-03-11 10:10:00,54.7,54.71,54.54,54.57,54669.0,54.7,54.71,54.54,54.57,54669.0
2025-03-11 10:15:00,54.55,54.64,54.48,54.61,40758.0,54.55,54.64,54.48,54.61,40758.0
2025-03-11 10:20:00,54.6,54.64,54.47,54.48,20922.0,54.6,54.64,54.47,54.48,20922.0
2025-03-11 10:25:00,54.49,54.5,54.37,54.39,11657.0,54.49,54.5,54.37,54.39,11657.0
2025-03-11 10:30:00,54.38,54.48,54.35,54.36,20821.0,54.38,54.48,54.35,54.36,20821.0
2025-03-11 10:35:00,54.36,54.39,54.26,54.29,23715.0,54.36,54.39,54.26,54.29,23715.0
2025-03-11 10:40:00,54.3,54.34,54.22,54.3,27877.0,54.3,54.34,54.22,54.3,27877.0
2025-03-11 10:45:00,54.3,54.36,54.24,54.26,52370.0,54.3,54.36,54.24,54.26,52370.0
2025-03-11 10:50:00,54.26,54.4,54.25,54.39,34112.0,54.26,54.4,54.25,54.39,34112.0
2025-03-11 10:55:00,54.38,54.38,54.24,54.25,54839.0,54.38,54.38,54.24,54.25,54839.0
2025-03-11 11:00:00,54.25,54.36,54.21,54.33,28419.0,54.25,54.36,54.21,54.33,28419.0
2025-03-11 11:05:00,54.33,54.51,54.33,54.51,42599.0,54.33,54.51,54.33,54.51,42599.0
2025-03-11 11:10:00,54.53,54.55,54.46,54.51,28965.0,54.53,54.55,54.46,54.51,28965.0
2025-03-11 11:15:00,54.54,54.57,54.51,54.55,20316.0,54.54,54.57,54.51,54.55,20316.0
2025-03-11 11:20:00,54.55,54.57,54.48,54.49,16493.0,54.55,54.57,54.48,54.49,16493.0
2025-03-11 11:25:00,54.5,54.59,54.5,54.51,29522.0,54.5,54.59,54.5,54.51,29522.0
2025-03-11 11:30:00,54.51,54.62,54.49,54.59,8005.0,54.51,54.62,54.49,54.59,8005.0
2025-03-11 11:35:00,54.62,54.62,54.55,54.62,10236.0,54.62,54.62,54.55,54.62,10236.0
2025-03-11 11:40:00,54.65,54.73,54.65,54.69,15550.0,54.65,54.73,54.65,54.69,15550.0
2025-03-11 11:45:00,54.69,54.69,54.61,54.67,18617.0,54.69,54.69,54.61,54.67,18617.0
2025-03-11 11:50:00,54.68,54.7,54.65,54.69,28857.0,54.68,54.7,54.65,54.69,28857.0
2025-03-11 11:55:00,54.7,54.7,54.58,54.58,15395.0,54.7,54.7,54.58,54.58,15395.0
2025-03-11 12:00:00,54.58,54.61,54.53,54.58,22258.0,54.58,54.61,54.53,54.58,22258.0
2025-03-11 12:05:00,54.57,54.58,54.49,54.49,13900.0,54.57,54.58,54.49,54.49,13900.0
2025-03-11 12:10:00,54.49,54.49,54.43,54.45,20215.0,54.49,54.49,54.43,54.45,20215.0
2025-03-11 12:15:00,54.45,54.51,54.45,54.51,21114.0,54.45,54.51,54.45,54.51,21114.0
2025-03-11 12:20:00,54.51,54.53,54.48,54.51,8507.0,54.51,54.53,54.48,54.51,8507.0
2025-03-11 12:25:00,54.5,54.54,54.48,54.48,9642.0,54.5,54.54,54.48,54.48,9642.0
2025-03-11 12:30:00,54.49,54.52,54.45,54.51,23942.0,54.49,54.52,54.45,54.51,23942.0
2025-03-11 12:35:00,54.51,54.53,54.43,54.44,32220.0,54.51,54.53,54.43,54.44,32220.0
2025-03-11 12:40:00,54.44,54.51,54.38,54.42,37655.0,54.44,54.51,54.38,54.42,37655.0
2025-03-11 12:45:00,54.41,54.44,54.4,54.41,35270.0,54.41,54.44,54.4,54.41,35270.0
2025-03-11 12:50:00,54.41,54.44,54.34,54.36,30746.0,54.41,54.44,54.34,54.36,30746.0
2025-03-11 12:55:00,54.36,54.38,54.3,54.33,15211.0,54.36,54.38,54.3,54.33,15211.0
2025-03-11 13:00:00,54.34,54.34,54.28,54.32,21333.0,54.34,54.34,54.28,54.32,21333.0
2025-03-11 13:05:00,54.33,54.36,54.29,54.35,29779.0,54.33,54.36,54.29,54.35,29779.0
2025-03-11 13:10:00,54.35,54.36,54.31,54.33,16542.0,54.35,54.36,54.31,54.33,16542.0
2025-03-11 13:15:00,54.32,54.37,54.31,54.33,19909.0,54.32,54.37,54.31,54.33,19909.0
2025-03-11 13:20:00,54.33,54.35,54.25,54.29,26527.0,54.33,54.35,54.25,54.29,26527.0
2025-03-11 13:25:00,54.3,54.3,54.23,54.23,25153.0,54.3,54.3,54.23,54.23,25153.0
2025-03-11 13:30:00,54.22,54.3,54.22,54.23,32684.0,54.22,54.3,54.22,54.23,32684.0
2025-03-11 13:35:00,54.23,54.27,54.2,54.27,50885.0,54.23,54.27,54.2,54.27,50885.0
2025-03-11 13:40:00,54.26,54.31,54.23,54.3,30673.0,54.26,54.31,54.23,54.3,30673.0
2025-03-11 13:45:00,54.3,54.41,54.29,54.37,13101.0,54.3,54.41,54.29,54.37,13101.0
2025-03-11 13:50:00,54.37,54.41,54.34,54.35,9404.0,54.37,54.41,54.34,54.35,9404.0
2025-03-11 13:55:00,54.36,54.36,54.25,54.31,27081.0,54.36,54.36,54.25,54.31,27081.0
2025-03-11 14:00:00,54.32,54.54,54.31,54.48,16269.0,54.32,54.54,54.31,54.48,16269.0
2025-03-11 14:05:00,54.48,54.53,54.43,54.52,18032.0,54.48,54.53,54.43,54.52,18032.0
2025-03-11 14:10:00,54.52,54.7,54.52,54.69,24396.0,54.52,54.7,54.52,54.69,24396.0
2025-03-11 14:15:00,54.69,54.7,54.64,54.7,25498.0,54.69,54.7,54.64,54.7,25498.0
2025-03-11 14:20:00,54.69,54.78,54.68,54.74,26193.0,54.69,54.78,54.68,54.74,26193.0
2025-03-11 14:25:00,54.73,54.76,54.69,54.73,72232.0,54.73,54.76,54.69,54.73,72232.0
2025-03-11 14:30:00,54.72,54.72,54.63,54.66,37825.0,54.72,54.72,54.63,54.66,37825.0
2025-03-11 14:35:00,54.66,54.74,54.63,54.72,36196.0,54.66,54.74,54.63,54.72,36196.0
2025-03-11 14:40:00,54.73,54.89,54.71,54.88,50550.0,54.73,54.89,54.71,54.88,50550.0
2025-03-11 14:45:00,54.89,54.92,54.85,54.89,51999.0,54.89,54.92,54.85,54.89,51999.0
2025-03-11 14:50:00,54.9,54.96,54.9,54.92,55897.0,54.9,54.96,54.9,54.92,55897.0
2025-03-11 14:55:00,54.91,54.94,54.89,54.9,34384.0,54.91,54.94,54.89,54.9,34384.0
2025-03-11 15:00:00,54.89,54.92,54.81,54.88,41757.0,54.89,54.92,54.81,54.88,41757.0
2025-03-11 15:05:00,54.88,54.98,54.87,54.92,30252.0,54.88,54.98,54.87,54.92,30252.0
2025-03-11 15:10:00,54.91,54.92,54.84,54.85,46787.0,54.91,54.92,54.84,54.85,46787.0
2025-03-11 15:15:00,54.84,54.86,54.79,54.83,38801.0,54.84,54.86,54.79,54.83,38801.0
2025-03-11 15:20:00,54.84,54.93,54.8,54.81,16333.0,54.84,54.93,54.8,54.81,16333.0
2025-03-11 15:25:00,54.8,54.88,54.8,54.85,22205.0,54.8,54.88,54.8,54.85,22205.0
2025-03-11 15:30:00,54.85,54.88,54.83,54.85,25419.0,54.85,54.88,54.83,54.85,25419.0
2025-03-11 15:35:00,54.85,54.89,54.82,54.83,35683.0,54.85,54.89,54.82,54.83,35683.0
2025-03-11 15:40:00,54.83,54.85,54.79,54.85,29068.0,54.83,54.85,54.79,54.85,29068.0
2025-03-11 15:45:00,54.85,54.88,54.82,54.88,54677.0,54.85,54.88,54.82,54.88,54677.0
2025-03-11 15:50:00,54.87,54.87,54.79,54.83,103418.0,54.87,54.87,54.79,54.83,103418.0
2025-03-11 15:55:00,54.83,54.83,54.67,54.68,170920.0,54.83,54.83,54.67,54.68,170920.0
2025-03-12 09:30:00,55.99,56.0,55.87,55.97,59682.0,55.99,56.0,55.87,55.97,59682.0
2025-03-12 09:35:00,55.97,56.0,55.9,55.99,65966.0,55.97,56.0,55.9,55.99,65966.0
2025-03-12 09:40:00,55.99,56.01,55.9,55.91,65695.0,55.99,56.01,55.9,55.91,65695.0
2025-03-12 09:45:00,55.92,55.96,55.86,55.89,39848.0,55.92,55.96,55.86,55.89,39848.0
2025-03-12 09:50:00,55.89,55.98,55.83,55.83,132196.0,55.89,55.98,55.83,55.83,132196.0
2025-03-12 09:55:00,55.81,55.85,55.71,55.85,55168.0,55.81,55.85,55.71,55.85,55168.0
2025-03-12 10:00:00,55.84,55.87,55.78,55.85,101687.0,55.84,55.87,55.78,55.85,101687.0
2025-03-12 10:05:00,55.85,55.91,55.84,55.88,31209.0,55.85,55.91,55.84,55.88,31209.0
2025-03-12 10:10:00,55.89,55.9,55.82,55.84,31255.0,55.89,55.9,55.82,55.84,31255.0
2025-03-12 10:15:00,55.84,55.84,55.73,55.8,26216.0,55.84,55.84,55.73,55.8,26216.0
2025-03-12 10:20:00,55.8,55.83,55.72,55.76,30921.0,55.8,55.83,55.72,55.76,30921.0
2025-03-12 10:25:00,55.76,55.84,55.73,55.8,48888.0,55.76,55.84,55.73,55.8,48888.0
2025-03-12 10:30:00,55.8,55.81,55.67,55.7,50785.0,55.8,55.81,55.67,55.7,50785.0
2025-03-12 10:35:00,55.7,55.72,55.64,55.65,30880.0,55.7,55.72,55.64,55.65,30880.0
2025-03-12 10:40:00,55.65,55.68,55.61,55.65,36299.0,55.65,55.68,55.61,55.65,36299.0
2025-03-12 10:45:00,55.65,55.68,55.63,55.65,41342.0,55.65,55.68,55.63,55.65,41342.0
2025-03-12 10:50:00,55.64,55.73,55.63,55.73,43134.0,55.64,55.73,55.63,55.73,43134.0
2025-03-12 10:55:00,55.73,55.73,55.62,55.62,43967.0,55.73,55.73,55.62,55.62,43967.0
2025-03-12 11:00:00,55.63,55.64,55.59,55.63,46974.0,55.63,55.64,55.59,55.63,46974.0
2025-03-12 11:05:00,55.62,55.65,55.56,55.6,61127.0,55.62,55.65,55.56,55.6,61127.0
2025-03-12 11:10:00,55.6,55.67,55.6,55.65,28179.0,55.6,55.67,55.6,55.65,28179.0
2025-03-12 11:15:00,55.64,55.71,55.6,55.69,24994.0,55.64,55.71,55.6,55.69,24994.0
2025-03-12 11:20:00,55.68,55.75,55.64,55.75,34101.0,55.68,55.75,55.64,55.75,34101.0
2025-03-12 11:25:00,55.75,55.8,55.73,55.77,46181.0,55.75,55.8,55.73,55.77,46181.0
2025-03-12 11:30:00,55.77,55.83,55.76,55.82,53921.0,55.77,55.83,55.76,55.82,53921.0
2025-03-12 11:35:00,55.82,55.85,55.81,55.84,45405.0,55.82,55.85,55.81,55.84,45405.0
2025-03-12 11:40:00,55.85,55.85,55.8,55.81,28483.0,55.85,55.85,55.8,55.81,28483.0
2025-03-12 11:45:00,55.79,55.86,55.78,55.85,34486.0,55.79,55.86,55.78,55.85,34486.0
2025-03-12 11:50:00,55.85,55.88,55.84,55.88,25650.0,55.85,55.88,55.84,55.88,25650.0
2025-03-12 11:55:00,55.87,55.89,55.8,55.89,37315.0,55.87,55.89,55.8,55.89,37315.0
2025-03-12 12:00:00,55.89,55.89,55.82,55.85,37129.0,55.89,55.89,55.82,55.85,37129.0
2025-03-12 12:05:00,55.86,55.96,55.85,55.95,24422.0,55.86,55.96,55.85,55.95,24422.0
2025-03-12 12:10:00,55.95,55.99,55.88,55.99,56460.0,55.95,55.99,55.88,55.99,56460.0
2025-03-12 12:15:00,55.98,55.99,55.92,55.96,58022.0,55.98,55.99,55.92,55.96,58022.0
2025-03-12 12:20:00,55.96,55.99,55.95,55.97,32966.0,55.96,55.99,55.95,55.97,32966.0
2025-03-12 12:25:00,55.98,55.99,55.92,55.95,74911.0,55.98,55.99,55.92,55.95,74911.0
2025-03-12 12:30:00,55.96,56.01,55.95,56.01,40544.0,55.96,56.01,55.95,56.01,40544.0
2025-03-12 12:35:00,56.02,56.04,55.99,56.0,24645.0,56.02,56.04,55.99,56.0,24645.0
2025-03-12 12:40:00,56.0,56.0,55.89,55.9,59672.0,56.0,56.0,55.89,55.9,59672.0
2025-03-12 12:45:00,55.91,56.02,55.89,56.02,46741.0,55.91,56.02,55.89,56.02,46741.0
2025-03-12 12:50:00,56.03,56.03,55.95,55.99,42754.0,56.03,56.03,55.95,55.99,42754.0
2025-03-12 12:55:00,56.01,56.02,55.87,55.87,27112.0,56.01,56.02,55.87,55.87,27112.0
2025-03-12 13:00:00,55.87,55.93,55.86,55.93,36572.0,55.87,55.93,55.86,55.93,36572.0
2025-03-12 13:05:00,55.93,55.97,55.89,55.97,26048.0,55.93,55.97,55.89,55.97,26048.0
2025-03-12 13:10:00,55.96,55.98,55.92,55.98,47490.0,55.96,55.98,55.92,55.98,47490.0
2025-03-12 13:15:00,55.98,55.99,55.94,55.97,26077.0,55.98,55.99,55.94,55.97,26077.0
2025-03-12 13:20:00,55.98,56.03,55.97,56.01,36614.0,55.98,56.03,55.97,56.01,36614.0
2025-03-12 13:25:00,56.01,56.04,55.99,56.04,48420.0,56.01,56.04,55.99,56.04,48420.0
2025-03-12 13:30:00,56.04,56.05,56.0,56.02,13551.0,56.04,56.05,56.0,56.02,13551.0
2025-03-12 13:35:00,56.02,56.05,56.01,56.02,19537.0,56.02,56.05,56.01,56.02,19537.0
2025-03-12 13:40:00,56.02,56.02,55.99,55.99,8869.0,56.02,56.02,55.99,55.99,8869.0
2025-03-12 13:45:00,55.98,56.03,55.97,55.98,17271.0,55.98,56.03,55.97,55.98,17271.0
2025-03-12 13:50:00,55.98,55.98,55.9,55.91,20945.0,55.98,55.98,55.9,55.91,20945.0
2025-03-12 13:55:00,55.91,55.91,55.83,55.84,39091.0,55.91,55.91,55.83,55.84,39091.0
2025-03-12 14:00:00,55.83,55.94,55.83,55.89,24975.0,55.83,55.94,55.83,55.89,24975.0
2025-03-12 14:05:00,55.89,55.92,55.87,55.91,40134.0,55.89,55.92,55.87,55.91,40134.0
2025-03-12 14:10:00,55.91,55.98,55.9,55.97,19416.0,55.91,55.98,55.9,55.97,19416.0
2025-03-12 14:15:00,55.97,55.99,55.97,55.99,7447.0,55.97,55.99,55.97,55.99,7447.0
2025-03-12 14:20:00,56.0,56.01,55.94,55.97,26350.0,56.0,56.01,55.94,55.97,26350.0
2025-03-12 14:25:00,55.98,56.0,55.96,56.0,14474.0,55.98,56.0,55.96,56.0,14474.0
2025-03-12 14:30:00,56.0,56.01,55.97,56.0,21081.0,56.0,56.01,55.97,56.0,21081.0
2025-03-12 14:35:00,56.01,56.01,55.97,55.98,14837.0,56.01,56.01,55.97,55.98,14837.0
2025-03-12 14:40:00,55.98,56.03,55.97,56.03,17183.0,55.98,56.03,55.97,56.03,17183.0
2025-03-12 14:45:00,56.03,56.06,56.01,56.05,337426.0,56.03,56.06,56.01,56.05,337426.0
2025-03-12 14:50:00,56.04,56.05,55.99,56.01,36885.0,56.04,56.05,55.99,56.01,36885.0
2025-03-12 14:55:00,56.01,56.05,55.98,56.03,28082.0,56.01,56.05,55.98,56.03,28082.0
2025-03-12 15:00:00,56.02,56.02,55.96,55.98,25458.0,56.02,56.02,55.96,55.98,25458.0
2025-03-12 15:05:00,55.98,56.01,55.96,56.01,23043.0,55.98,56.01,55.96,56.01,23043.0
2025-03-12 15:10:00,56.0,56.02,55.97,55.97,31969.0,56.0,56.02,55.97,55.97,31969.0
2025-03-12 15:15:00,55.97,55.99,55.93,55.98,183756.0,55.97,55.99,55.93,55.98,183756.0
2025-03-12 15:20:00,55.98,55.98,55.89,55.93,24517.0,55.98,55.98,55.89,55.93,24517.0
2025-03-12 15:25:00,55.93,55.95,55.92,55.93,25268.0,55.93,55.95,55.92,55.93,25268.0
2025-03-12 15:30:00,55.93,55.95,55.91,55.91,39678.0,55.93,55.95,55.91,55.91,39678.0
2025-03-12 15:35:00,55.91,55.96,55.89,55.95,59107.0,55.91,55.96,55.89,55.95,59107.0
2025-03-12 15:40:00,55.95,55.95,55.91,55.95,50022.0,55.95,55.95,55.91,55.95,50022.0
2025-03-12 15:45:00,55.94,55.96,55.93,55.94,173855.0,55.94,55.96,55.93,55.94,173855.0
2025-03-12 15:50:00,55.94,55.95,55.89,55.95,96620.0,55.94,55.95,55.89,55.95,96620.0
2025-03-12 15:55:00,55.95,55.97,55.92,55.93,194173.0,55.95,55.97,55.92,55.93,194173.0
2025-03-13 09:30:00,55.25,55.34,55.21,55.34,51664.0,55.25,55.34,55.21,55.34,51664.0
2025-03-13 09:35:00,55.33,55.37,55.29,55.35,65830.0,55.33,55.37,55.29,55.35,65830.0
2025-03-13 09:40:00,55.36,55.41,55.3,55.3,88345.0,55.36,55.41,55.3,55.3,88345.0
2025-03-13 09:45:00,55.3,55.33,55.28,55.32,37915.0,55.3,55.33,55.28,55.32,37915.0
2025-03-13 09:50:00,55.31,55.32,55.19,55.21,51610.0,55.31,55.32,55.19,55.21,51610.0
2025-03-13 09:55:00,55.21,55.23,55.12,55.17,62511.0,55.21,55.23,55.12,55.17,62511.0
2025-03-13 10:00:00,55.16,55.29,55.12,55.26,24175.0,55.16,55.29,55.12,55.26,24175.0
2025-03-13 10:05:00,55.25,55.35,55.25,55.35,26238.0,55.25,55.35,55.25,55.35,26238.0
2025-03-13 10:10:00,55.34,55.44,55.33,55.43,52250.0,55.34,55.44,55.33,55.43,52250.0
2025-03-13 10:15:00,55.44,55.47,55.41,55.46,38390.0,55.44,55.47,55.41,55.46,38390.0
2025-03-13 10:20:00,55.46,55.48,55.41,55.46,32759.0,55.46,55.48,55.41,55.46,32759.0
2025-03-13 10:25:00,55.48,55.51,55.41,55.41,32727.0,55.48,55.51,55.41,55.41,32727.0
2025-03-13 10:30:00,55.41,55.48,55.4,55.41,85623.0,55.41,55.48,55.4,55.41,85623.0
2025-03-13 10:35:00,55.42,55.45,55.35,55.36,29513.0,55.42,55.45,55.35,55.36,29513.0
2025-03-13 10:40:00,55.36,55.37,55.31,55.37,19718.0,55.36,55.37,55.31,55.37,19718.0
2025-03-13 10:45:00,55.36,55.4,55.33,55.35,10420.0,55.36,55.4,55.33,55.35,10420.0
2025-03-13 10:50:00,55.36,55.44,55.36,55.41,10101.0,55.36,55.44,55.36,55.41,10101.0
2025-03-13 10:55:00,55.4,55.43,55.36,55.38,12330.0,55.4,55.43,55.36,55.38,12330.0
2025-03-13 11:00:00,55.39,55.45,55.38,55.42,20501.0,55.39,55.45,55.38,55.42,20501.0
2025-03-13 11:05:00,55.42,55.44,55.31,55.33,11478.0,55.42,55.44,55.31,55.33,11478.0
2025-03-13 11:10:00,55.33,55.37,55.33,55.35,22206.0,55.33,55.37,55.33,55.35,22206.0
2025-03-13 11:15:00,55.36,55.37,55.34,55.35,35525.0,55.36,55.37,55.34,55.35,35525.0
2025-03-13 11:20:00,55.35,55.35,55.33,55.35,25466.0,55.35,55.35,55.33,55.35,25466.0
2025-03-13 11:25:00,55.35,55.36,55.29,55.32,33980.0,55.35,55.36,55.29,55.32,33980.0
2025-03-13 11:30:00,55.31,55.37,55.3,55.34,23458.0,55.31,55.37,55.3,55.34,23458.0
2025-03-13 11:35:00,55.34,55.34,55.18,55.22,32917.0,55.34,55.34,55.18,55.22,32917.0
2025-03-13 11:40:00,55.22,55.36,55.19,55.35,73143.0,55.22,55.36,55.19,55.35,73143.0
2025-03-13 11:45:00,55.35,55.38,55.29,55.37,40985.0,55.35,55.38,55.29,55.37,40985.0
2025-03-13 11:50:00,55.38,55.38,55.29,55.31,11631.0,55.38,55.38,55.29,55.31,11631.0
2025-03-13 11:55:00,55.31,55.31,55.27,55.28,11559.0,55.31,55.31,55.27,55.28,11559.0
2025-03-13 12:00:00,55.28,55.35,55.26,55.34,17107.0,55.28,55.35,55.26,55.34,17107.0
2025-03-13 12:05:00,55.31,55.36,55.29,55.35,16375.0,55.31,55.36,55.29,55.35,16375.0
2025-03-13 12:10:00,55.35,55.38,55.32,55.35,18156.0,55.35,55.38,55.32,55.35,18156.0
2025-03-13 12:15:00,55.35,55.37,55.31,55.36,32614.0,55.35,55.37,55.31,55.36,32614.0
2025-03-13 12:20:00,55.37,55.39,55.33,55.34,10860.0,55.37,55.39,55.33,55.34,10860.0
2025-03-13 12:25:00,55.34,55.35,55.31,55.34,18582.0,55.34,55.35,55.31,55.34,18582.0
2025-03-13 12:30:00,55.33,55.42,55.31,55.42,13198.0,55.33,55.42,55.31,55.42,13198.0
2025-03-13 12:35:00,55.41,55.5,55.39,55.5,13525.0,55.41,55.5,55.39,55.5,13525.0
2025-03-13 12:40:00,55.5,55.51,55.41,55.41,21213.0,55.5,55.51,55.41,55.41,21213.0
2025-03-13 12:45:00,55.42,55.43,55.31,55.34,32946.0,55.42,55.43,55.31,55.34,32946.0
2025-03-13 12:50:00,55.34,55.43,55.33,55.39,12871.0,55.34,55.43,55.33,55.39,12871.0
2025-03-13 12:55:00,55.4,55.43,55.39,55.43,20333.0,55.4,55.43,55.39,55.43,20333.0
2025-03-13 13:00:00,55.45,55.46,55.4,55.45,9529.0,55.45,55.46,55.4,55.45,9529.0
2025-03-13 13:05:00,55.47,55.47,55.4,55.41,25149.0,55.47,55.47,55.4,55.41,25149.0
2025-03-13 13:10:00,55.41,55.41,55.35,55.36,19647.0,55.41,55.41,55.35,55.36,19647.0
2025-03-13 13:15:00,55.37,55.37,55.26,55.27,28115.0,55.37,55.37,55.26,55.27,28115.0
2025-03-13 13:20:00,55.26,55.27,55.23,55.25,57808.0,55.26,55.27,55.23,55.25,57808.0
2025-03-13 13:25:00,55.25,55.27,55.22,55.26,34751.0,55.25,55.27,55.22,55.26,34751.0
2025-03-13 13:30:00,55.25,55.25,55.2,55.21,6311.0,55.25,55.25,55.2,55.21,6311.0
2025-03-13 13:35:00,55.21,55.21,55.19,55.19,18448.0,55.21,55.21,55.19,55.19,18448.0
2025-03-13 13:40:00,55.19,55.22,55.17,55.17,11697.0,55.19,55.22,55.17,55.17,11697.0
2025-03-13 13:45:00,55.18,55.19,55.16,55.16,36637.0,55.18,55.19,55.16,55.16,36637.0
2025-03-13 13:50:00,55.17,55.23,55.17,55.23,14713.0,55.17,55.23,55.17,55.23,14713.0
2025-03-13 13:55:00,55.23,55.24,55.18,55.19,27907.0,55.23,55.24,55.18,55.19,27907.0
2025-03-13 14:00:00,55.18,55.3,55.17,55.29,41571.0,55.18,55.3,55.17,55.29,41571.0
2025-03-13 14:05:00,55.29,55.35,55.29,55.32,22608.0,55.29,55.35,55.29,55.32,22608.0
2025-03-13 14:10:00,55.33,55.4,55.32,55.39,27505.0,55.33,55.4,55.32,55.39,27505.0
2025-03-13 14:15:00,55.39,55.39,55.32,55.35,26691.0,55.39,55.39,55.32,55.35,26691.0
2025-03-13 14:20:00,55.35,55.43,55.33,55.42,27289.0,55.35,55.43,55.33,55.42,27289.0
2025-03-13 14:25:00,55.42,55.45,55.4,55.44,19530.0,55.42,55.45,55.4,55.44,19530.0
2025-03-13 14:30:00,55.45,55.49,55.43,55.47,24839.0,55.45,55.49,55.43,55.47,24839.0
2025-03-13 14:35:00,55.47,55.52,55.46,55.51,22532.0,55.47,55.52,55.46,55.51,22532.0
2025-03-13 14:40:00,55.51,55.53,55.49,55.53,13477.0,55.51,55.53,55.49,55.53,13477.0
2025-03-13 14:45:00,55.53,55.55,55.5,55.54,14529.0,55.53,55.55,55.5,55.54,14529.0
2025-03-13 14:50:00,55.54,55.54,55.47,55.51,11655.0,55.54,55.54,55.47,55.51,11655.0
2025-03-13 14:55:00,55.51,55.54,55.5,55.53,16887.0,55.51,55.54,55.5,55.53,16887.0
2025-03-13 15:00:00,55.53,55.57,55.49,55.5,11237.0,55.53,55.57,55.49,55.5,11237.0
2025-03-13 15:05:00,55.5,55.5,55.42,55.45,15157.0,55.5,55.5,55.42,55.45,15157.0
2025-03-13 15:10:00,55.44,55.47,55.43,55.46,13261.0,55.44,55.47,55.43,55.46,13261.0
2025-03-13 15:15:00,55.45,55.47,55.43,55.46,15451.0,55.45,55.47,55.43,55.46,15451.0
2025-03-13 15:20:00,55.45,55.45,55.42,55.44,17711.0,55.45,55.45,55.42,55.44,17711.0
2025-03-13 15:25:00,55.43,55.43,55.32,55.34,27989.0,55.43,55.43,55.32,55.34,27989.0
2025-03-13 15:30:00,55.34,55.38,55.33,55.38,30438.0,55.34,55.38,55.33,55.38,30438.0
2025-03-13 15:35:00,55.37,55.38,55.27,55.28,20047.0,55.37,55.38,55.27,55.28,20047.0
2025-03-13 15:40:00,55.28,55.32,55.27,55.31,27324.0,55.28,55.32,55.27,55.31,27324.0
2025-03-13 15:45:00,55.3,55.31,55.26,55.27,120207.0,55.3,55.31,55.26,55.27,120207.0
2025-03-13 15:50:00,55.26,55.27,55.2,55.25,706518.0,55.26,55.27,55.2,55.25,706518.0
2025-03-13 15:55:00,55.26,55.27,55.2,55.24,624246.0,55.26,55.27,55.2,55.24,624246.0
2025-03-14 09:30:00,55.77,55.82,55.66,55.8,72622.0,55.77,55.82,55.66,55.8,72622.0
2025-03-14 09:35:00,55.81,55.87,55.81,55.84,66592.0,55.81,55.87,55.81,55.84,66592.0
2025-03-14 09:40:00,55.85,55.87,55.83,55.85,62119.0,55.85,55.87,55.83,55.85,62119.0
2025-03-14 09:45:00,55.85,55.87,55.82,55.86,54686.0,55.85,55.87,55.82,55.86,54686.0
2025-03-14 09:50:00,55.87,55.88,55.83,55.87,11732.0,55.87,55.88,55.83,55.87,11732.0
2025-03-14 09:55:00,55.86,55.87,55.83,55.83,6991.0,55.86,55.87,55.83,55.83,6991.0
2025-03-14 10:00:00,55.83,55.84,55.69,55.82,48222.0,55.83,55.84,55.69,55.82,48222.0
2025-03-14 10:05:00,55.83,55.88,55.82,55.82,8373.0,55.83,55.88,55.82,55.82,8373.0
2025-03-14 10:10:00,55.82,55.83,55.78,55.82,4585.0,55.82,55.83,55.78,55.82,4585.0
2025-03-14 10:15:00,55.82,55.85,55.8,55.82,11257.0,55.82,55.85,55.8,55.82,11257.0
2025-03-14 10:20:00,55.82,55.86,55.78,55.86,21871.0,55.82,55.86,55.78,55.86,21871.0
2025-03-14 10:25:00,55.86,55.87,55.8,55.8,14685.0,55.86,55.87,55.8,55.8,14685.0
2025-03-14 10:30:00,55.81,55.85,55.81,55.83,36880.0,55.81,55.85,55.81,55.83,36880.0
2025-03-14 10:35:00,55.83,55.88,55.77,55.88,25956.0,55.83,55.88,55.77,55.88,25956.0
2025-03-14 10:40:00,55.88,55.89,55.83,55.88,16930.0,55.88,55.89,55.83,55.88,16930.0
2025-03-14 10:45:00,55.89,55.9,55.86,55.86,20167.0,55.89,55.9,55.86,55.86,20167.0
2025-03-14 10:50:00,55.87,55.89,55.86,55.88,11639.0,55.87,55.89,55.86,55.88,11639.0
2025-03-14 10:55:00,55.87,55.9,55.84,55.9,14852.0,55.87,55.9,55.84,55.9,14852.0
2025-03-14 11:00:00,55.91,55.94,55.9,55.91,28456.0,55.91,55.94,55.9,55.91,28456.0
2025-03-14 11:05:00,55.91,55.93,55.89,55.9,5926.0,55.91,55.93,55.89,55.9,5926.0
2025-03-14 11:10:00,55.9,55.93,55.88,55.89,16149.0,55.9,55.93,55.88,55.89,16149.0
2025-03-14 11:15:00,55.9,55.96,55.9,55.96,7746.0,55.9,55.96,55.9,55.96,7746.0
2025-03-14 11:20:00,55.95,55.98,55.94,55.98,14214.0,55.95,55.98,55.94,55.98,14214.0
2025-03-14 11:25:00,55.98,55.98,55.94,55.97,13961.0,55.98,55.98,55.94,55.97,13961.0
2025-03-14 11:30:00,55.97,55.99,55.97,55.97,50695.0,55.97,55.99,55.97,55.97,50695.0
2025-03-14 11:35:00,55.97,55.98,55.95,55.98,5858.0,55.97,55.98,55.95,55.98,5858.0
2025-03-14 11:40:00,55.98,56.03,55.97,56.03,14594.0,55.98,56.03,55.97,56.03,14594.0
2025-03-14 11:45:00,56.03,56.03,55.99,56.02,9221.0,56.03,56.03,55.99,56.02,9221.0
2025-03-14 11:50:00,56.03,56.03,56.0,56.03,13907.0,56.03,56.03,56.0,56.03,13907.0
2025-03-14 11:55:00,56.03,56.07,56.02,56.05,16725.0,56.03,56.07,56.02,56.05,16725.0
2025-03-14 12:00:00,56.05,56.06,56.02,56.03,6214.0,56.05,56.06,56.02,56.03,6214.0
2025-03-14 12:05:00,56.02,56.05,56.0,56.0,51199.0,56.02,56.05,56.0,56.0,51199.0
2025-03-14 12:10:00,56.01,56.01,55.98,55.99,5279.0,56.01,56.01,55.98,55.99,5279.0
2025-03-14 12:15:00,56.0,56.0,55.96,55.97,13333.0,56.0,56.0,55.96,55.97,13333.0
2025-03-14 12:20:00,55.98,56.0,55.97,55.99,21654.0,55.98,56.0,55.97,55.99,21654.0
2025-03-14 12:25:00,55.98,55.98,55.95,55.95,2732.0,55.98,55.98,55.95,55.95,2732.0
2025-03-14 12:30:00,55.95,55.99,55.95,55.99,6357.0,55.95,55.99,55.95,55.99,6357.0
2025-03-14 12:35:00,55.99,56.03,55.99,56.0,21902.0,55.99,56.03,55.99,56.0,21902.0
2025-03-14 12:40:00,56.01,56.06,56.01,56.05,10180.0,56.01,56.06,56.01,56.05,10180.0
2025-03-14 12:45:00,56.05,56.06,56.04,56.06,3340.0,56.05,56.06,56.04,56.06,3340.0
2025-03-14 12:50:00,56.09,56.09,56.07,56.08,7822.0,56.09,56.09,56.07,56.08,7822.0
2025-03-14 12:55:00,56.08,56.1,56.07,56.09,29229.0,56.08,56.1,56.07,56.09,29229.0
2025-03-14 13:00:00,56.08,56.11,56.04,56.07,28038.0,56.08,56.11,56.04,56.07,28038.0
2025-03-14 13:05:00,56.07,56.1,56.06,56.08,9241.0,56.07,56.1,56.06,56.08,9241.0
2025-03-14 13:10:00,56.08,56.08,56.05,56.05,4171.0,56.08,56.08,56.05,56.05,4171.0
2025-03-14 13:15:00,56.05,56.08,56.03,56.04,8955.0,56.05,56.08,56.03,56.04,8955.0
2025-03-14 13:20:00,56.04,56.06,56.03,56.04,8189.0,56.04,56.06,56.03,56.04,8189.0
2025-03-14 13:25:00,56.04,56.05,56.01,56.03,8601.0,56.04,56.05,56.01,56.03,8601.0
2025-03-14 13:30:00,56.02,56.04,56.01,56.02,6756.0,56.02,56.04,56.01,56.02,6756.0
2025-03-14 13:35:00,56.03,56.04,56.0,56.02,5775.0,56.03,56.04,56.0,56.02,5775.0
2025-03-14 13:40:00,56.03,56.03,55.99,55.99,5644.0,56.03,56.03,55.99,55.99,5644.0
2025-03-14 13:45:00,55.98,55.99,55.97,55.97,141507.0,55.98,55.99,55.97,55.97,141507.0
2025-03-14 13:50:00,55.98,56.02,55.98,56.02,4501.0,55.98,56.02,55.98,56.02,4501.0
2025-03-14 13:55:00,56.02,56.02,55.99,55.99,2934.0,56.02,56.02,55.99,55.99,2934.0
2025-03-14 14:00:00,56.0,56.04,55.99,56.04,3731.0,56.0,56.04,55.99,56.04,3731.0
2025-03-14 14:05:00,56.03,56.05,56.01,56.02,13253.0,56.03,56.05,56.01,56.02,13253.0
2025-03-14 14:10:00,56.02,56.02,55.99,56.0,3806.0,56.02,56.02,55.99,56.0,3806.0
2025-03-14 14:15:00,56.0,56.01,55.99,56.0,14241.0,56.0,56.01,55.99,56.0,14241.0
2025-03-14 14:20:00,56.0,56.01,55.99,55.99,6702.0,56.0,56.01,55.99,55.99,6702.0
2025-03-14 14:25:00,55.99,56.02,55.99,56.0,14039.0,55.99,56.02,55.99,56.0,14039.0
2025-03-14 14:30:00,56.01,56.04,56.0,56.03,8171.0,56.01,56.04,56.0,56.03,8171.0
2025-03-14 14:35:00,56.04,56.07,56.04,56.07,3015.0,56.04,56.07,56.04,56.07,3015.0
2025-03-14 14:40:00,56.07,56.07,56.04,56.07,12388.0,56.07,56.07,56.04,56.07,12388.0
2025-03-14 14:45:00,56.08,56.1,56.06,56.07,17278.0,56.08,56.1,56.06,56.07,17278.0
2025-03-14 14:50:00,56.06,56.07,56.04,56.04,13971.0,56.06,56.07,56.04,56.04,13971.0
2025-03-14 14:55:00,56.03,56.05,56.01,56.05,15209.0,56.03,56.05,56.01,56.05,15209.0
2025-03-14 15:00:00,56.05,56.06,56.04,56.06,8655.0,56.05,56.06,56.04,56.06,8655.0
2025-03-14 15:05:00,56.07,56.08,56.06,56.07,21475.0,56.07,56.08,56.06,56.07,21475.0
2025-03-14 15:10:00,56.08,56.12,56.07,56.12,34218.0,56.08,56.12,56.07,56.12,34218.0
2025-03-14 15:15:00,56.12,56.13,56.1,56.11,15461.0,56.12,56.13,56.1,56.11,15461.0
2025-03-14 15:20:00,56.1,56.11,56.09,56.1,4336.0,56.1,56.11,56.09,56.1,4336.0
2025-03-14 15:25:00,56.1,56.11,56.08,56.09,12490.0,56.1,56.11,56.08,56.09,12490.0
2025-03-14 15:30:00,56.09,56.11,56.09,56.11,11829.0,56.09,56.11,56.09,56.11,11829.0
2025-03-14 15:35:00,56.1,56.12,56.09,56.1,12501.0,56.1,56.12,56.09,56.1,12501.0
2025-03-14 15:40:00,56.1,56.12,56.08,56.1,19391.0,56.1,56.12,56.08,56.1,19391.0
2025-03-14 15:45:00,56.11,56.13,56.09,56.13,40547.0,56.11,56.13,56.09,56.13,40547.0
2025-03-14 15:50:00,56.12,56.13,56.09,56.12,84118.0,56.12,56.13,56.09,56.12,84118.0
2025-03-14 15:55:00,56.12,56.17,56.11,56.14,146198.0,56.12,56.17,56.11,56.14,146198.0
2025-03-17 09:30:00,57.11,57.36,57.11,57.36,88854.0,57.11,57.36,57.11,57.36,88854.0
2025-03-17 09:35:00,57.36,57.48,57.35,57.46,37756.0,57.36,57.48,57.35,57.46,37756.0
2025-03-17 09:40:00,57.46,57.52,57.45,57.51,103102.0,57.46,57.52,57.45,57.51,103102.0
2025-03-17 09:45:00,57.51,57.56,57.45,57.47,115314.0,57.51,57.56,57.45,57.47,115314.0
2025-03-17 09:50:00,57.47,57.57,57.44,57.57,103308.0,57.47,57.57,57.44,57.57,103308.0
2025-03-17 09:55:00,57.57,57.59,57.53,57.54,67584.0,57.57,57.59,57.53,57.54,67584.0
2025-03-17 10:00:00,57.53,57.55,57.47,57.51,52181.0,57.53,57.55,57.47,57.51,52181.0
2025-03-17 10:05:00,57.51,57.54,57.47,57.52,55807.0,57.51,57.54,57.47,57.52,55807.0
2025-03-17 10:10:00,57.51,57.57,57.5,57.56,37385.0,57.51,57.57,57.5,57.56,37385.0
2025-03-17 10:15:00,57.57,57.58,57.53,57.56,38175.0,57.57,57.58,57.53,57.56,38175.0
2025-03-17 10:20:00,57.55,57.58,57.53,57.54,20790.0,57.55,57.58,57.53,57.54,20790.0
2025-03-17 10:25:00,57.55,57.55,57.47,57.47,17755.0,57.55,57.55,57.47,57.47,17755.0
2025-03-17 10:30:00,57.47,57.5,57.43,57.47,27452.0,57.47,57.5,57.43,57.47,27452.0
2025-03-17 10:35:00,57.48,57.52,57.44,57.51,11948.0,57.48,57.52,57.44,57.51,11948.0
2025-03-17 10:40:00,57.51,57.53,57.48,57.53,14740.0,57.51,57.53,57.48,57.53,14740.0
2025-03-17 10:45:00,57.52,57.52,57.48,57.5,25049.0,57.52,57.52,57.48,57.5,25049.0
2025-03-17 10:50:00,57.5,57.51,57.47,57.48,21975.0,57.5,57.51,57.47,57.48,21975.0
2025-03-17 10:55:00,57.47,57.47,57.42,57.43,21963.0,57.47,57.47,57.42,57.43,21963.0
2025-03-17 11:00:00,57.44,57.48,57.42,57.43,15139.0,57.44,57.48,57.42,57.43,15139.0
2025-03-17 11:05:00,57.43,57.44,57.41,57.44,22560.0,57.43,57.44,57.41,57.44,22560.0
2025-03-17 11:10:00,57.45,57.48,57.43,57.48,24659.0,57.45,57.48,57.43,57.48,24659.0
2025-03-17 11:15:00,57.48,57.53,57.45,57.53,32197.0,57.48,57.53,57.45,57.53,32197.0
2025-03-17 11:20:00,57.53,57.57,57.5,57.57,39194.0,57.53,57.57,57.5,57.57,39194.0
2025-03-17 11:25:00,57.56,57.58,57.53,57.53,69339.0,57.56,57.58,57.53,57.53,69339.0
2025-03-17 11:30:00,57.53,57.57,57.47,57.49,30498.0,57.53,57.57,57.47,57.49,30498.0
2025-03-17 11:35:00,57.5,57.52,57.48,57.5,24933.0,57.5,57.52,57.48,57.5,24933.0
2025-03-17 11:40:00,57.49,57.53,57.49,57.52,24914.0,57.49,57.53,57.49,57.52,24914.0
2025-03-17 11:45:00,57.52,57.55,57.5,57.55,33807.0,57.52,57.55,57.5,57.55,33807.0
2025-03-17 11:50:00,57.55,57.56,57.53,57.55,13743.0,57.55,57.56,57.53,57.55,13743.0
2025-03-17 11:55:00,57.55,57.57,57.52,57.53,58204.0,57.55,57.57,57.52,57.53,58204.0
2025-03-17 12:00:00,57.54,57.54,57.49,57.53,17537.0,57.54,57.54,57.49,57.53,17537.0
2025-03-17 12:05:00,57.54,57.59,57.54,57.58,22077.0,57.54,57.59,57.54,57.58,22077.0
2025-03-17 12:10:00,57.59,57.59,57.56,57.57,21142.0,57.59,57.59,57.56,57.57,21142.0
2025-03-17 12:15:00,57.58,57.58,57.54,57.55,19918.0,57.58,57.58,57.54,57.55,19918.0
2025-03-17 12:20:00,57.55,57.57,57.53,57.56,18107.0,57.55,57.57,57.53,57.56,18107.0
2025-03-17 12:25:00,57.56,57.58,57.56,57.56,88651.0,57.56,57.58,57.56,57.56,88651.0
2025-03-17 12:30:00,57.57,57.6,57.56,57.59,17824.0,57.57,57.6,57.56,57.59,17824.0
2025-03-17 12:35:00,57.61,57.64,57.59,57.61,22523.0,57.61,57.64,57.59,57.61,22523.0
2025-03-17 12:40:00,57.6,57.61,57.57,57.59,16554.0,57.6,57.61,57.57,57.59,16554.0
2025-03-17 12:45:00,57.59,57.63,57.56,57.63,15868.0,57.59,57.63,57.56,57.63,15868.0
2025-03-17 12:50:00,57.63,57.67,57.61,57.67,18647.0,57.63,57.67,57.61,57.67,18647.0
2025-03-17 12:55:00,57.67,57.68,57.64,57.65,26230.0,57.67,57.68,57.64,57.65,26230.0
2025-03-17 13:00:00,57.65,57.66,57.61,57.61,18140.0,57.65,57.66,57.61,57.61,18140.0
2025-03-17 13:05:00,57.62,57.69,57.62,57.69,31772.0,57.62,57.69,57.62,57.69,31772.0
2025-03-17 13:10:00,57.69,57.71,57.68,57.71,13138.0,57.69,57.71,57.68,57.71,13138.0
2025-03-17 13:15:00,57.71,57.72,57.69,57.7,30727.0,57.71,57.72,57.69,57.7,30727.0
2025-03-17 13:20:00,57.71,57.72,57.69,57.71,8501.0,57.71,57.72,57.69,57.71,8501.0
2025-03-17 13:25:00,57.71,57.73,57.71,57.72,13635.0,57.71,57.73,57.71,57.72,13635.0
2025-03-17 13:30:00,57.72,57.73,57.69,57.72,24184.0,57.72,57.73,57.69,57.72,24184.0
2025-03-17 13:35:00,57.73,57.77,57.73,57.77,16293.0,57.73,57.77,57.73,57.77,16293.0
2025-03-17 13:40:00,57.78,57.8,57.77,57.79,6256.0,57.78,57.8,57.77,57.79,6256.0
2025-03-17 13:45:00,57.8,57.8,57.78,57.8,14324.0,57.8,57.8,57.78,57.8,14324.0
2025-03-17 13:50:00,57.8,57.84,57.8,57.83,8394.0,57.8,57.84,57.8,57.83,8394.0
2025-03-17 13:55:00,57.83,57.85,57.8,57.8,42613.0,57.83,57.85,57.8,57.8,42613.0
2025-03-17 14:00:00,57.8,57.85,57.8,57.8,41614.0,57.8,57.85,57.8,57.8,41614.0
2025-03-17 14:05:00,57.8,57.83,57.8,57.82,13287.0,57.8,57.83,57.8,57.82,13287.0
2025-03-17 14:10:00,57.82,57.88,57.81,57.87,4377.0,57.82,57.88,57.81,57.87,4377.0
2025-03-17 14:15:00,57.86,57.89,57.86,57.87,24072.0,57.86,57.89,57.86,57.87,24072.0
2025-03-17 14:20:00,57.88,57.88,57.83,57.86,27078.0,57.88,57.88,57.83,57.86,27078.0
2025-03-17 14:25:00,57.87,57.88,57.86,57.86,29130.0,57.87,57.88,57.86,57.86,29130.0
2025-03-17 14:30:00,57.86,57.88,57.84,57.88,23363.0,57.86,57.88,57.84,57.88,23363.0
2025-03-17 14:35:00,57.88,57.89,57.86,57.89,20283.0,57.88,57.89,57.86,57.89,20283.0
2025-03-17 14:40:00,57.88,57.9,57.86,57.9,58289.0,57.88,57.9,57.86,57.9,58289.0
2025-03-17 14:45:00,57.9,57.92,57.89,57.92,15956.0,57.9,57.92,57.89,57.92,15956.0
2025-03-17 14:50:00,57.91,57.92,57.9,57.91,15063.0,57.91,57.92,57.9,57.91,15063.0
2025-03-17 14:55:00,57.91,57.93,57.9,57.9,12738.0,57.91,57.93,57.9,57.9,12738.0
2025-03-17 15:00:00,57.9,57.9,57.88,57.89,11008.0,57.9,57.9,57.88,57.89,11008.0
2025-03-17 15:05:00,57.89,57.92,57.88,57.9,23324.0,57.89,57.92,57.88,57.9,23324.0
2025-03-17 15:10:00,57.89,57.9,57.85,57.9,46868.0,57.89,57.9,57.85,57.9,46868.0
2025-03-17 15:15:00,57.89,57.89,57.86,57.88,4419.0,57.89,57.89,57.86,57.88,4419.0
2025-03-17 15:20:00,57.88,57.9,57.87,57.9,21281.0,57.88,57.9,57.87,57.9,21281.0
2025-03-17 15:25:00,57.9,57.91,57.89,57.9,22663.0,57.9,57.91,57.89,57.9,22663.0
2025-03-17 15:30:00,57.9,57.92,57.86,57.86,28368.0,57.9,57.92,57.86,57.86,28368.0
2025-03-17 15:35:00,57.85,57.87,57.84,57.87,23104.0,57.85,57.87,57.84,57.87,23104.0
2025-03-17 15:40:00,57.87,57.9,57.86,57.9,37124.0,57.87,57.9,57.86,57.9,37124.0
2025-03-17 15:45:00,57.9,57.92,57.88,57.9,112324.0,57.9,57.92,57.88,57.9,112324.0
2025-03-17 15:50:00,57.89,57.91,57.81,57.83,129033.0,57.89,57.91,57.81,57.83,129033.0
2025-03-17 15:55:00,57.82,57.88,57.8,57.83,289622.0,57.82,57.88,57.8,57.83,289622.0
2025-03-18 09:30:00,56.89,56.94,56.87,56.9,36043.0,56.89,56.94,56.87,56.9,36043.0
2025-03-18 09:35:00,56.91,56.91,56.83,56.85,79605.0,56.91,56.91,56.83,56.85,79605.0
2025-03-18 09:40:00,56.85,56.88,56.76,56.77,69703.0,56.85,56.88,56.76,56.77,69703.0
2025-03-18 09:45:00,56.76,56.79,56.73,56.77,44860.0,56.76,56.79,56.73,56.77,44860.0
2025-03-18 09:50:00,56.76,56.78,56.71,56.73,100381.0,56.76,56.78,56.71,56.73,100381.0
2025-03-18 09:55:00,56.72,56.73,56.67,56.7,50501.0,56.72,56.73,56.67,56.7,50501.0
2025-03-18 10:00:00,56.69,56.71,56.65,56.71,73645.0,56.69,56.71,56.65,56.71,73645.0
2025-03-18 10:05:00,56.73,56.79,56.72,56.78,50787.0,56.73,56.79,56.72,56.78,50787.0
2025-03-18 10:10:00,56.78,56.78,56.7,56.72,63985.0,56.78,56.78,56.7,56.72,63985.0
2025-03-18 10:15:00,56.72,56.73,56.67,56.7,81606.0,56.72,56.73,56.67,56.7,81606.0
2025-03-18 10:20:00,56.7,56.75,56.7,56.75,53099.0,56.7,56.75,56.7,56.75,53099.0
2025-03-18 10:25:00,56.75,56.78,56.73,56.78,47946.0,56.75,56.78,56.73,56.78,47946.0
2025-03-18 10:30:00,56.78,56.79,56.73,56.79,64407.0,56.78,56.79,56.73,56.79,64407.0
2025-03-18 10:35:00,56.79,56.83,56.76,56.82,31866.0,56.79,56.83,56.76,56.82,31866.0
2025-03-18 10:40:00,56.83,56.83,56.75,56.76,15671.0,56.83,56.83,56.75,56.76,15671.0
2025-03-18 10:45:00,56.76,56.76,56.72,56.73,8346.0,56.76,56.76,56.72,56.73,8346.0
2025-03-18 10:50:00,56.74,56.79,56.74,56.79,30400.0,56.74,56.79,56.74,56.79,30400.0
2025-03-18 10:55:00,56.79,56.83,56.78,56.82,74932.0,56.79,56.83,56.78,56.82,74932.0
2025-03-18 11:00:00,56.82,56.82,56.69,56.72,26998.0,56.82,56.82,56.69,56.72,26998.0
2025-03-18 11:05:00,56.72,56.73,56.68,56.73,20090.0,56.72,56.73,56.68,56.73,20090.0
2025-03-18 11:10:00,56.72,56.75,56.69,56.75,16999.0,56.72,56.75,56.69,56.75,16999.0
2025-03-18 11:15:00,56.74,56.77,56.72,56.77,7147.0,56.74,56.77,56.72,56.77,7147.0
2025-03-18 11:20:00,56.77,56.79,56.74,56.79,16288.0,56.77,56.79,56.74,56.79,16288.0
2025-03-18 11:25:00,56.79,56.86,56.78,56.83,31992.0,56.79,56.86,56.78,56.83,31992.0
2025-03-18 11:30:00,56.82,56.87,56.8,56.85,14665.0,56.82,56.87,56.8,56.85,14665.0
2025-03-18 11:35:00,56.84,56.9,56.83,56.89,28334.0,56.84,56.9,56.83,56.89,28334.0
2025-03-18 11:40:00,56.89,56.91,56.86,56.9,15013.0,56.89,56.91,56.86,56.9,15013.0
2025-03-18 11:45:00,56.91,56.92,56.85,56.87,16026.0,56.91,56.92,56.85,56.87,16026.0
2025-03-18 11:50:00,56.85,56.85,56.82,56.83,284362.0,56.85,56.85,56.82,56.83,284362.0
2025-03-18 11:55:00,56.84,56.86,56.81,56.84,12682.0,56.84,56.86,56.81,56.84,12682.0
2025-03-18 12:00:00,56.83,56.86,56.83,56.86,11046.0,56.83,56.86,56.83,56.86,11046.0
2025-03-18 12:05:00,56.86,56.89,56.86,56.89,9190.0,56.86,56.89,56.86,56.89,9190.0
2025-03-18 12:10:00,56.89,56.95,56.89,56.95,14026.0,56.89,56.95,56.89,56.95,14026.0
2025-03-18 12:15:00,56.95,56.98,56.93,56.95,19468.0,56.95,56.98,56.93,56.95,19468.0
2025-03-18 12:20:00,56.95,56.99,56.95,56.99,17103.0,56.95,56.99,56.95,56.99,17103.0
2025-03-18 12:25:00,56.99,57.07,56.98,57.07,32511.0,56.99,57.07,56.98,57.07,32511.0
2025-03-18 12:30:00,57.08,57.09,57.05,57.07,23636.0,57.08,57.09,57.05,57.07,23636.0
2025-03-18 12:35:00,57.07,57.1,57.04,57.08,36354.0,57.07,57.1,57.04,57.08,36354.0
2025-03-18 12:40:00,57.09,57.1,56.99,56.99,30014.0,57.09,57.1,56.99,56.99,30014.0
2025-03-18 12:45:00,56.99,57.01,56.96,56.97,11958.0,56.99,57.01,56.96,56.97,11958.0
2025-03-18 12:50:00,56.96,56.96,56.91,56.94,6560.0,56.96,56.96,56.91,56.94,6560.0
2025-03-18 12:55:00,56.95,57.03,56.94,57.01,14516.0,56.95,57.03,56.94,57.01,14516.0
2025-03-18 13:00:00,56.98,57.05,56.98,57.05,7834.0,56.98,57.05,56.98,57.05,7834.0
2025-03-18 13:05:00,57.04,57.04,56.97,56.98,15925.0,57.04,57.04,56.97,56.98,15925.0
2025-03-18 13:10:00,56.97,57.02,56.96,57.02,14337.0,56.97,57.02,56.96,57.02,14337.0
2025-03-18 13:15:00,57.01,57.02,56.88,56.94,56433.0,57.01,57.02,56.88,56.94,56433.0
2025-03-18 13:20:00,56.94,57.01,56.94,56.98,20504.0,56.94,57.01,56.94,56.98,20504.0
2025-03-18 13:25:00,56.99,57.0,56.94,56.96,8179.0,56.99,57.0,56.94,56.96,8179.0
2025-03-18 13:30:00,56.95,56.96,56.89,56.93,12043.0,56.95,56.96,56.89,56.93,12043.0
2025-03-18 13:35:00,56.94,56.99,56.94,56.98,17066.0,56.94,56.99,56.94,56.98,17066.0
2025-03-18 13:40:00,56.97,56.97,56.93,56.93,8478.0,56.97,56.97,56.93,56.93,8478.0
2025-03-18 13:45:00,56.94,56.97,56.93,56.95,13187.0,56.94,56.97,56.93,56.95,13187.0
2025-03-18 13:50:00,56.96,56.97,56.94,56.96,18748.0,56.96,56.97,56.94,56.96,18748.0
2025-03-18 13:55:00,56.95,56.95,56.9,56.92,3032.0,56.95,56.95,56.9,56.92,3032.0
2025-03-18 14:00:00,56.92,56.92,56.85,56.86,5003.0,56.92,56.92,56.85,56.86,5003.0
2025-03-18 14:05:00,56.85,56.87,56.84,56.87,8004.0,56.85,56.87,56.84,56.87,8004.0
2025-03-18 14:10:00,56.86,56.86,56.85,56.86,15314.0,56.86,56.86,56.85,56.86,15314.0
2025-03-18 14:15:00,56.86,56.9,56.85,56.9,7117.0,56.86,56.9,56.85,56.9,7117.0
2025-03-18 14:20:00,56.9,56.99,56.9,56.96,8219.0,56.9,56.99,56.9,56.96,8219.0
2025-03-18 14:25:00,56.96,57.0,56.95,56.95,23284.0,56.96,57.0,56.95,56.95,23284.0
2025-03-18 14:30:00,56.96,57.0,56.95,56.98,5441.0,56.96,57.0,56.95,56.98,5441.0
2025-03-18 14:35:00,56.98,57.04,56.98,57.03,7901.0,56.98,57.04,56.98,57.03,7901.0
2025-03-18 14:40:00,57.03,57.04,57.0,57.01,14154.0,57.03,57.04,57.0,57.01,14154.0
2025-03-18 14:45:00,57.01,57.07,57.01,57.06,15235.0,57.01,57.07,57.01,57.06,15235.0
2025-03-18 14:50:00,57.06,57.09,57.04,57.05,42660.0,57.06,57.09,57.04,57.05,42660.0
2025-03-18 14:55:00,57.05,57.06,57.02,57.04,11949.0,57.05,57.06,57.02,57.04,11949.0
2025-03-18 15:00:00,57.03,57.08,57.01,57.06,7855.0,57.03,57.08,57.01,57.06,7855.0
2025-03-18 15:05:00,57.07,57.07,57.02,57.04,8977.0,57.07,57.07,57.02,57.04,8977.0
2025-03-18 15:10:00,57.03,57.07,57.01,57.07,8018.0,57.03,57.07,57.01,57.07,8018.0
2025-03-18 15:15:00,57.07,57.09,57.05,57.08,8854.0,57.07,57.09,57.05,57.08,8854.0
2025-03-18 15:20:00,57.08,57.1,57.05,57.06,9588.0,57.08,57.1,57.05,57.06,9588.0
2025-03-18 15:25:00,57.07,57.07,57.03,57.05,20666.0,57.07,57.07,57.03,57.05,20666.0
2025-03-18 15:30:00,57.05,57.06,57.02,57.03,14787.0,57.05,57.06,57.02,57.03,14787.0
2025-03-18 15:35:00,57.03,57.03,57.0,57.01,12258.0,57.03,57.03,57.0,57.01,12258.0
2025-03-18 15:40:00,57.02,57.02,56.99,56.99,16439.0,57.02,57.02,56.99,56.99,16439.0
2025-03-18 15:45:00,57.0,57.0,56.93,56.94,30188.0,57.0,57.0,56.93,56.94,30188.0
2025-03-18 15:50:00,56.94,57.03,56.94,57.03,60813.0,56.94,57.03,56.94,57.03,60813.0
2025-03-18 15:55:00,57.02,57.03,56.94,57.0,172002.0,57.02,57.03,56.94,57.0,172002.0
2025-03-19 09:30:00,57.13,57.13,57.0,57.01,42867.0,57.13,57.13,57.0,57.01,42867.0
2025-03-19 09:35:00,57.01,57.01,56.95,56.96,50013.0,57.01,57.01,56.95,56.96,50013.0
2025-03-19 09:40:00,56.95,56.96,56.9,56.93,40115.0,56.95,56.96,56.9,56.93,40115.0
2025-03-19 09:45:00,56.92,56.97,56.9,56.94,92805.0,56.92,56.97,56.9,56.94,92805.0
2025-03-19 09:50:00,56.95,56.96,56.91,56.94,89367.0,56.95,56.96,56.91,56.94,89367.0
2025-03-19 09:55:00,56.95,56.95,56.91,56.92,88973.0,56.95,56.95,56.91,56.92,88973.0
2025-03-19 10:00:00,56.92,56.96,56.9,56.95,75770.0,56.92,56.96,56.9,56.95,75770.0
2025-03-19 10:05:00,56.95,57.03,56.95,57.03,58053.0,56.95,57.03,56.95,57.03,58053.0
2025-03-19 10:10:00,57.03,57.03,56.98,56.99,15113.0,57.03,57.03,56.98,56.99,15113.0
2025-03-19 10:15:00,57.0,57.0,56.98,57.0,6450.0,57.0,57.0,56.98,57.0,6450.0
2025-03-19 10:20:00,57.0,57.0,56.97,56.98,17593.0,57.0,57.0,56.97,56.98,17593.0
2025-03-19 10:25:00,56.98,57.0,56.96,56.98,20828.0,56.98,57.0,56.96,56.98,20828.0
2025-03-19 10:30:00,56.98,57.02,56.97,57.01,29644.0,56.98,57.02,56.97,57.01,29644.0
2025-03-19 10:35:00,57.01,57.04,57.0,57.01,18997.0,57.01,57.04,57.0,57.01,18997.0
2025-03-19 10:40:00,57.03,57.03,56.99,57.01,14969.0,57.03,57.03,56.99,57.01,14969.0
2025-03-19 10:45:00,57.01,57.01,56.99,56.99,14721.0,57.01,57.01,56.99,56.99,14721.0
2025-03-19 10:50:00,56.98,56.98,56.95,56.96,9271.0,56.98,56.98,56.95,56.96,9271.0
2025-03-19 10:55:00,56.95,56.96,56.91,56.92,4219.0,56.95,56.96,56.91,56.92,4219.0
2025-03-19 11:00:00,56.92,56.96,56.91,56.96,3866.0,56.92,56.96,56.91,56.96,3866.0
2025-03-19 11:05:00,56.95,57.0,56.94,57.0,19992.0,56.95,57.0,56.94,57.0,19992.0
2025-03-19 11:10:00,57.0,57.04,57.0,57.03,20988.0,57.0,57.04,57.0,57.03,20988.0
2025-03-19 11:15:00,57.03,57.03,56.96,56.96,4642.0,57.03,57.03,56.96,56.96,4642.0
2025-03-19 11:20:00,56.96,57.02,56.94,57.01,19860.0,56.96,57.02,56.94,57.01,19860.0
2025-03-19 11:25:00,57.01,57.02,56.99,57.02,22528.0,57.01,57.02,56.99,57.02,22528.0
2025-03-19 11:30:00,57.01,57.03,56.99,57.02,21950.0,57.01,57.03,56.99,57.02,21950.0
2025-03-19 11:35:00,57.02,57.03,56.99,57.01,25490.0,57.02,57.03,56.99,57.01,25490.0
2025-03-19 11:40:00,57.01,57.02,56.99,57.02,5729.0,57.01,57.02,56.99,57.02,5729.0
2025-03-19 11:45:00,57.02,57.06,57.02,57.05,20195.0,57.02,57.06,57.02,57.05,20195.0
2025-03-19 11:50:00,57.05,57.06,57.03,57.04,11711.0,57.05,57.06,57.03,57.04,11711.0
2025-03-19 11:55:00,57.03,57.03,56.99,57.0,20050.0,57.03,57.03,56.99,57.0,20050.0
2025-03-19 12:00:00,57.01,57.02,56.98,56.99,18131.0,57.01,57.02,56.98,56.99,18131.0
2025-03-19 12:05:00,56.98,57.03,56.98,57.0,14948.0,56.98,57.03,56.98,57.0,14948.0
2025-03-19 12:10:00,57.0,57.01,56.97,56.99,12907.0,57.0,57.01,56.97,56.99,12907.0
2025-03-19 12:15:00,57.0,57.04,57.0,57.04,13261.0,57.0,57.04,57.0,57.04,13261.0
2025-03-19 12:20:00,57.04,57.05,57.02,57.04,17824.0,57.04,57.05,57.02,57.04,17824.0
2025-03-19 12:25:00,57.04,57.04,57.01,57.03,83681.0,57.04,57.04,57.01,57.03,83681.0
2025-03-19 12:30:00,57.02,57.03,56.99,57.03,128758.0,57.02,57.03,56.99,57.03,128758.0
2025-03-19 12:35:00,57.03,57.07,57.02,57.03,201980.0,57.03,57.07,57.02,57.03,201980.0
2025-03-19 12:40:00,57.03,57.04,57.01,57.04,6854.0,57.03,57.04,57.01,57.04,6854.0
2025-03-19 12:45:00,57.05,57.06,57.0,57.01,14329.0,57.05,57.06,57.0,57.01,14329.0
2025-03-19 12:50:00,57.02,57.02,56.97,56.99,17607.0,57.02,57.02,56.97,56.99,17607.0
2025-03-19 12:55:00,56.97,56.97,56.91,56.94,4569.0,56.97,56.97,56.91,56.94,4569.0
2025-03-19 13:00:00,56.94,56.98,56.94,56.94,11818.0,56.94,56.98,56.94,56.94,11818.0
2025-03-19 13:05:00,56.95,56.96,56.88,56.9,4567.0,56.95,56.96,56.88,56.9,4567.0
2025-03-19 13:10:00,56.89,56.9,56.81,56.83,15866.0,56.89,56.9,56.81,56.83,15866.0
2025-03-19 13:15:00,56.83,56.83,56.79,56.8,11557.0,56.83,56.83,56.79,56.8,11557.0
2025-03-19 13:20:00,56.81,56.82,56.8,56.8,8906.0,56.81,56.82,56.8,56.8,8906.0
2025-03-19 13:25:00,56.8,56.81,56.76,56.78,11213.0,56.8,56.81,56.76,56.78,11213.0
2025-03-19 13:30:00,56.78,56.79,56.75,56.79,8790.0,56.78,56.79,56.75,56.79,8790.0
2025-03-19 13:35:00,56.79,56.84,56.79,56.84,11998.0,56.79,56.84,56.79,56.84,11998.0
2025-03-19 13:40:00,56.84,56.85,56.79,56.8,10079.0,56.84,56.85,56.79,56.8,10079.0
2025-03-19 13:45:00,56.79,56.79,56.72,56.73,14778.0,56.79,56.79,56.72,56.73,14778.0
2025-03-19 13:50:00,56.73,56.8,56.73,56.78,5148.0,56.73,56.8,56.73,56.78,5148.0
2025-03-19 13:55:00,56.78,56.8,56.77,56.78,10709.0,56.78,56.8,56.77,56.78,10709.0
2025-03-19 14:00:00,56.77,57.02,56.75,57.02,52366.0,56.77,57.02,56.75,57.02,52366.0
2025-03-19 14:05:00,57.01,57.04,56.93,57.03,30202.0,57.01,57.04,56.93,57.03,30202.0
2025-03-19 14:10:00,57.05,57.13,57.05,57.1,25614.0,57.05,57.13,57.05,57.1,25614.0
2025-03-19 14:15:00,57.11,57.16,57.08,57.08,26833.0,57.11,57.16,57.08,57.08,26833.0
2025-03-19 14:20:00,57.07,57.08,57.03,57.07,10059.0,57.07,57.08,57.03,57.07,10059.0
2025-03-19 14:25:00,57.07,57.08,57.0,57.01,4888.0,57.07,57.08,57.0,57.01,4888.0
2025-03-19 14:30:00,57.01,57.17,57.01,57.13,15829.0,57.01,57.17,57.01,57.13,15829.0
2025-03-19 14:35:00,57.12,57.16,57.0,57.04,18326.0,57.12,57.16,57.0,57.04,18326.0
2025-03-19 14:40:00,57.04,57.21,57.03,57.21,23991.0,57.04,57.21,57.03,57.21,23991.0
2025-03-19 14:45:00,57.22,57.24,57.15,57.19,14102.0,57.22,57.24,57.15,57.19,14102.0
2025-03-19 14:50:00,57.2,57.3,57.2,57.25,23425.0,57.2,57.3,57.2,57.25,23425.0
2025-03-19 14:55:00,57.25,57.33,57.25,57.33,15098.0,57.25,57.33,57.25,57.33,15098.0
2025-03-19 15:00:00,57.33,57.38,57.32,57.38,25087.0,57.33,57.38,57.32,57.38,25087.0
2025-03-19 15:05:00,57.38,57.49,57.37,57.48,30015.0,57.38,57.49,57.37,57.48,30015.0
2025-03-19 15:10:00,57.49,57.49,57.36,57.42,60944.0,57.49,57.49,57.36,57.42,60944.0
2025-03-19 15:15:00,57.42,57.42,57.31,57.31,17430.0,57.42,57.42,57.31,57.31,17430.0
2025-03-19 15:20:00,57.32,57.32,57.21,57.23,15314.0,57.32,57.32,57.21,57.23,15314.0
2025-03-19 15:25:00,57.22,57.22,57.13,57.16,67559.0,57.22,57.22,57.13,57.16,67559.0
2025-03-19 15:30:00,57.15,57.22,57.14,57.19,16494.0,57.15,57.22,57.14,57.19,16494.0
2025-03-19 15:35:00,57.19,57.25,57.16,57.25,19511.0,57.19,57.25,57.16,57.25,19511.0
2025-03-19 15:40:00,57.24,57.32,57.24,57.31,23105.0,57.24,57.32,57.24,57.31,23105.0
2025-03-19 15:45:00,57.32,57.32,57.24,57.26,26411.0,57.32,57.32,57.24,57.26,26411.0
2025-03-19 15:50:00,57.24,57.27,57.2,57.27,129588.0,57.24,57.27,57.2,57.27,129588.0
2025-03-19 15:55:00,57.26,57.27,57.2,57.22,172726.0,57.26,57.27,57.2,57.22,172726.0
2025-03-20 09:30:00,56.49,56.51,56.36,56.49,37283.0,56.49,56.51,56.36,56.49,37283.0
2025-03-20 09:35:00,56.48,56.55,56.47,56.55,22697.0,56.48,56.55,56.47,56.55,22697.0
2025-03-20 09:40:00,56.55,56.55,56.48,56.5,22406.0,56.55,56.55,56.48,56.5,22406.0
2025-03-20 09:45:00,56.51,56.57,56.5,56.57,25321.0,56.51,56.57,56.5,56.57,25321.0
2025-03-20 09:50:00,56.57,56.62,56.56,56.61,21266.0,56.57,56.62,56.56,56.61,21266.0
2025-03-20 09:55:00,56.59,56.64,56.57,56.64,6341.0,56.59,56.64,56.57,56.64,6341.0
2025-03-20 10:00:00,56.63,56.81,56.62,56.81,9827.0,56.63,56.81,56.62,56.81,9827.0
2025-03-20 10:05:00,56.79,56.81,56.76,56.8,5197.0,56.79,56.81,56.76,56.8,5197.0
2025-03-20 10:10:00,56.8,56.81,56.76,56.81,7196.0,56.8,56.81,56.76,56.81,7196.0
2025-03-20 10:15:00,56.81,56.87,56.77,56.86,12873.0,56.81,56.87,56.77,56.86,12873.0
2025-03-20 10:20:00,56.85,56.86,56.81,56.85,9843.0,56.85,56.86,56.81,56.85,9843.0
2025-03-20 10:25:00,56.84,56.86,56.8,56.81,4925.0,56.84,56.86,56.8,56.81,4925.0
2025-03-20 10:30:00,56.82,56.82,56.79,56.79,17274.0,56.82,56.82,56.79,56.79,17274.0
2025-03-20 10:35:00,56.78,56.85,56.77,56.82,8733.0,56.78,56.85,56.77,56.82,8733.0
2025-03-20 10:40:00,56.79,56.83,56.78,56.8,4998.0,56.79,56.83,56.78,56.8,4998.0
2025-03-20 10:45:00,56.8,56.82,56.8,56.8,3300.0,56.8,56.82,56.8,56.8,3300.0
2025-03-20 10:50:00,56.8,56.8,56.75,56.8,11287.0,56.8,56.8,56.75,56.8,11287.0
2025-03-20 10:55:00,56.8,56.81,56.78,56.8,25101.0,56.8,56.81,56.78,56.8,25101.0
2025-03-20 11:00:00,56.8,56.8,56.75,56.75,23709.0,56.8,56.8,56.75,56.75,23709.0
2025-03-20 11:05:00,56.74,56.77,56.74,56.76,15826.0,56.74,56.77,56.74,56.76,15826.0
2025-03-20 11:10:00,56.76,56.79,56.73,56.76,6342.0,56.76,56.79,56.73,56.76,6342.0
2025-03-20 11:15:00,56.75,56.76,56.72,56.73,8109.0,56.75,56.76,56.72,56.73,8109.0
2025-03-20 11:20:00,56.73,56.79,56.73,56.78,7608.0,56.73,56.79,56.73,56.78,7608.0
2025-03-20 11:25:00,56.76,56.79,56.76,56.77,13048.0,56.76,56.79,56.76,56.77,13048.0
2025-03-20 11:30:00,56.76,56.76,56.68,56.68,10591.0,56.76,56.76,56.68,56.68,10591.0
2025-03-20 11:35:00,56.69,56.73,56.67,56.73,3832.0,56.69,56.73,56.67,56.73,3832.0
2025-03-20 11:40:00,56.75,56.77,56.73,56.77,4896.0,56.75,56.77,56.73,56.77,4896.0
2025-03-20 11:45:00,56.78,56.8,56.76,56.79,5992.0,56.78,56.8,56.76,56.79,5992.0
2025-03-20 11:50:00,56.79,56.83,56.77,56.8,8645.0,56.79,56.83,56.77,56.8,8645.0
2025-03-20 11:55:00,56.79,56.79,56.7,56.7,8466.0,56.79,56.79,56.7,56.7,8466.0
2025-03-20 12:00:00,56.7,56.79,56.69,56.75,32855.0,56.7,56.79,56.69,56.75,32855.0
2025-03-20 12:05:00,56.75,56.75,56.72,56.75,19463.0,56.75,56.75,56.72,56.75,19463.0
2025-03-20 12:10:00,56.75,56.76,56.69,56.76,12733.0,56.75,56.76,56.69,56.76,12733.0
2025-03-20 12:15:00,56.76,56.77,56.74,56.75,11181.0,56.76,56.77,56.74,56.75,11181.0
2025-03-20 12:20:00,56.74,56.74,56.73,56.73,33484.0,56.74,56.74,56.73,56.73,33484.0
2025-03-20 12:25:00,56.71,56.73,56.63,56.66,29985.0,56.71,56.73,56.63,56.66,29985.0
2025-03-20 12:30:00,56.66,56.69,56.64,56.64,10802.0,56.66,56.69,56.64,56.64,10802.0
2025-03-20 12:35:00,56.64,56.68,56.61,56.67,13090.0,56.64,56.68,56.61,56.67,13090.0
2025-03-20 12:40:00,56.68,56.68,56.61,56.62,11725.0,56.68,56.68,56.61,56.62,11725.0
2025-03-20 12:45:00,56.64,56.66,56.62,56.62,8826.0,56.64,56.66,56.62,56.62,8826.0
2025-03-20 12:50:00,56.61,56.68,56.61,56.68,8906.0,56.61,56.68,56.61,56.68,8906.0
2025-03-20 12:55:00,56.68,56.68,56.64,56.65,23466.0,56.68,56.68,56.64,56.65,23466.0
2025-03-20 13:00:00,56.65,56.69,56.65,56.69,9075.0,56.65,56.69,56.65,56.69,9075.0
2025-03-20 13:05:00,56.7,56.73,56.69,56.72,10463.0,56.7,56.73,56.69,56.72,10463.0
2025-03-20 13:10:00,56.73,56.73,56.69,56.69,3200.0,56.73,56.73,56.69,56.69,3200.0
2025-03-20 13:15:00,56.7,56.7,56.66,56.69,11057.0,56.7,56.7,56.66,56.69,11057.0
2025-03-20 13:20:00,56.69,56.69,56.65,56.65,16189.0,56.69,56.69,56.65,56.65,16189.0
2025-03-20 13:25:00,56.65,56.66,56.6,56.61,43843.0,56.65,56.66,56.6,56.61,43843.0
2025-03-20 13:30:00,56.61,56.7,56.61,56.68,9708.0,56.61,56.7,56.61,56.68,9708.0
2025-03-20 13:35:00,56.69,56.69,56.66,56.69,9884.0,56.69,56.69,56.66,56.69,9884.0
2025-03-20 13:40:00,56.69,56.69,56.65,56.68,13169.0,56.69,56.69,56.65,56.68,13169.0
2025-03-20 13:45:00,56.69,56.71,56.66,56.67,6116.0,56.69,56.71,56.66,56.67,6116.0
2025-03-20 13:50:00,56.67,56.69,56.65,56.66,15042.0,56.67,56.69,56.65,56.66,15042.0
2025-03-20 13:55:00,56.66,56.66,56.63,56.65,11507.0,56.66,56.66,56.63,56.65,11507.0
2025-03-20 14:00:00,56.65,56.68,56.65,56.67,10497.0,56.65,56.68,56.65,56.67,10497.0
2025-03-20 14:05:00,56.67,56.69,56.67,56.67,12793.0,56.67,56.69,56.67,56.67,12793.0
2025-03-20 14:10:00,56.68,56.72,56.68,56.7,5584.0,56.68,56.72,56.68,56.7,5584.0
2025-03-20 14:15:00,56.71,56.72,56.7,56.71,12150.0,56.71,56.72,56.7,56.71,12150.0
2025-03-20 14:20:00,56.7,56.7,56.67,56.69,13518.0,56.7,56.7,56.67,56.69,13518.0
2025-03-20 14:25:00,56.68,56.7,56.66,56.66,15232.0,56.68,56.7,56.66,56.66,15232.0
2025-03-20 14:30:00,56.66,56.66,56.63,56.64,12631.0,56.66,56.66,56.63,56.64,12631.0
2025-03-20 14:35:00,56.64,56.7,56.64,56.69,51469.0,56.64,56.7,56.64,56.69,51469.0
2025-03-20 14:40:00,56.69,56.69,56.65,56.65,12234.0,56.69,56.69,56.65,56.65,12234.0
2025-03-20 14:45:00,56.66,56.7,56.65,56.7,9024.0,56.66,56.7,56.65,56.7,9024.0
2025-03-20 14:50:00,56.7,56.76,56.69,56.76,14819.0,56.7,56.76,56.69,56.76,14819.0
2025-03-20 14:55:00,56.76,56.76,56.66,56.67,17948.0,56.76,56.76,56.66,56.67,17948.0
2025-03-20 15:00:00,56.67,56.73,56.66,56.71,14483.0,56.67,56.73,56.66,56.71,14483.0
2025-03-20 15:05:00,56.71,56.74,56.7,56.71,16625.0,56.71,56.74,56.7,56.71,16625.0
2025-03-20 15:10:00,56.71,56.75,56.69,56.73,19310.0,56.71,56.75,56.69,56.73,19310.0
2025-03-20 15:15:00,56.73,56.75,56.72,56.75,45117.0,56.73,56.75,56.72,56.75,45117.0
2025-03-20 15:20:00,56.75,56.8,56.74,56.79,21545.0,56.75,56.8,56.74,56.79,21545.0
2025-03-20 15:25:00,56.79,56.8,56.71,56.72,20130.0,56.79,56.8,56.71,56.72,20130.0
2025-03-20 15:30:00,56.72,56.77,56.72,56.75,34223.0,56.72,56.77,56.72,56.75,34223.0
2025-03-20 15:35:00,56.75,56.77,56.73,56.74,19878.0,56.75,56.77,56.73,56.74,19878.0
2025-03-20 15:40:00,56.74,56.77,56.74,56.77,19638.0,56.74,56.77,56.74,56.77,19638.0
2025-03-20 15:45:00,56.78,56.82,56.77,56.82,40787.0,56.78,56.82,56.77,56.82,40787.0
2025-03-20 15:50:00,56.81,56.83,56.76,56.78,121822.0,56.81,56.83,56.76,56.78,121822.0
2025-03-20 15:55:00,56.78,56.81,56.72,56.74,146282.0,56.78,56.81,56.72,56.74,146282.0
2025-03-21 09:30:00,57.17,57.17,57.01,57.03,41724.0,57.17,57.17,57.01,57.03,41724.0
2025-03-21 09:35:00,57.02,57.04,56.96,56.97,52242.0,57.02,57.04,56.96,56.97,52242.0
2025-03-21 09:40:00,56.97,57.04,56.96,57.0,43946.0,56.97,57.04,56.96,57.0,43946.0
2025-03-21 09:45:00,57.0,57.03,56.94,56.95,72258.0,57.0,57.03,56.94,56.95,72258.0
2025-03-21 09:50:00,56.95,57.0,56.89,56.95,87935.0,56.95,57.0,56.89,56.95,87935.0
2025-03-21 09:55:00,56.95,57.0,56.92,56.96,168594.0,56.95,57.0,56.92,56.96,168594.0
2025-03-21 10:00:00,56.96,56.99,56.93,56.99,25614.0,56.96,56.99,56.93,56.99,25614.0
2025-03-21 10:05:00,56.99,57.01,56.91,56.92,49594.0,56.99,57.01,56.91,56.92,49594.0
2025-03-21 10:10:00,56.92,56.97,56.88,56.96,79439.0,56.92,56.97,56.88,56.96,79439.0
2025-03-21 10:15:00,56.97,56.99,56.93,56.97,22492.0,56.97,56.99,56.93,56.97,22492.0
2025-03-21 10:20:00,56.98,57.0,56.94,56.98,37931.0,56.98,57.0,56.94,56.98,37931.0
2025-03-21 10:25:00,56.98,56.98,56.95,56.95,8712.0,56.98,56.98,56.95,56.95,8712.0
2025-03-21 10:30:00,56.94,56.94,56.9,56.92,6746.0,56.94,56.94,56.9,56.92,6746.0
2025-03-21 10:35:00,56.91,56.94,56.87,56.88,5917.0,56.91,56.94,56.87,56.88,5917.0
2025-03-21 10:40:00,56.87,56.9,56.84,56.9,10195.0,56.87,56.9,56.84,56.9,10195.0
2025-03-21 10:45:00,56.9,56.91,56.88,56.9,8678.0,56.9,56.91,56.88,56.9,8678.0
2025-03-21 10:50:00,56.9,56.91,56.87,56.91,12230.0,56.9,56.91,56.87,56.91,12230.0
2025-03-21 10:55:00,56.92,56.96,56.89,56.96,51227.0,56.92,56.96,56.89,56.96,51227.0
2025-03-21 11:00:00,56.96,56.98,56.91,56.92,61397.0,56.96,56.98,56.91,56.92,61397.0
2025-03-21 11:05:00,56.91,56.94,56.91,56.92,7778.0,56.91,56.94,56.91,56.92,7778.0
2025-03-21 11:10:00,56.92,56.93,56.87,56.88,17096.0,56.92,56.93,56.87,56.88,17096.0
2025-03-21 11:15:00,56.88,56.91,56.87,56.89,35996.0,56.88,56.91,56.87,56.89,35996.0
2025-03-21 11:20:00,56.89,56.91,56.88,56.89,31913.0,56.89,56.91,56.88,56.89,31913.0
2025-03-21 11:25:00,56.9,56.9,56.88,56.89,12730.0,56.9,56.9,56.88,56.89,12730.0
2025-03-21 11:30:00,56.88,56.91,56.87,56.89,16721.0,56.88,56.91,56.87,56.89,16721.0
2025-03-21 11:35:00,56.88,56.92,56.87,56.91,29412.0,56.88,56.92,56.87,56.91,29412.0
2025-03-21 11:40:00,56.91,56.91,56.85,56.87,20480.0,56.91,56.91,56.85,56.87,20480.0
2025-03-21 11:45:00,56.87,56.88,56.83,56.84,23719.0,56.87,56.88,56.83,56.84,23719.0
2025-03-21 11:50:00,56.83,56.83,56.73,56.78,66547.0,56.83,56.83,56.73,56.78,66547.0
2025-03-21 11:55:00,56.79,56.82,56.79,56.8,16070.0,56.79,56.82,56.79,56.8,16070.0
2025-03-21 12:00:00,56.78,56.82,56.75,56.82,61354.0,56.78,56.82,56.75,56.82,61354.0
2025-03-21 12:05:00,56.82,56.85,56.81,56.85,6911.0,56.82,56.85,56.81,56.85,6911.0
2025-03-21 12:10:00,56.85,56.91,56.85,56.9,5082.0,56.85,56.91,56.85,56.9,5082.0
2025-03-21 12:15:00,56.9,56.93,56.87,56.92,64436.0,56.9,56.93,56.87,56.92,64436.0
2025-03-21 12:20:00,56.92,56.98,56.91,56.97,19857.0,56.92,56.98,56.91,56.97,19857.0
2025-03-21 12:25:00,56.95,56.95,56.92,56.94,9482.0,56.95,56.95,56.92,56.94,9482.0
2025-03-21 12:30:00,56.92,56.97,56.92,56.96,9853.0,56.92,56.97,56.92,56.96,9853.0
2025-03-21 12:35:00,56.98,56.98,56.92,56.94,14917.0,56.98,56.98,56.92,56.94,14917.0
2025-03-21 12:40:00,56.95,56.96,56.91,56.92,159720.0,56.95,56.96,56.91,56.92,159720.0
2025-03-21 12:45:00,56.92,56.97,56.92,56.95,67369.0,56.92,56.97,56.92,56.95,67369.0
2025-03-21 12:50:00,56.95,56.97,56.93,56.96,39109.0,56.95,56.97,56.93,56.96,39109.0
2025-03-21 12:55:00,56.96,56.99,56.94,56.99,21107.0,56.96,56.99,56.94,56.99,21107.0
2025-03-21 13:00:00,56.99,56.99,56.94,56.96,46724.0,56.99,56.99,56.94,56.96,46724.0
2025-03-21 13:05:00,56.96,56.99,56.95,56.96,16287.0,56.96,56.99,56.95,56.96,16287.0
2025-03-21 13:10:00,56.96,56.97,56.9,56.91,20184.0,56.96,56.97,56.9,56.91,20184.0
2025-03-21 13:15:00,56.9,56.91,56.88,56.88,29179.0,56.9,56.91,56.88,56.88,29179.0
2025-03-21 13:20:00,56.88,56.9,56.87,56.9,39824.0,56.88,56.9,56.87,56.9,39824.0
2025-03-21 13:25:00,56.9,56.91,56.84,56.85,18785.0,56.9,56.91,56.84,56.85,18785.0
2025-03-21 13:30:00,56.85,56.85,56.82,56.83,19224.0,56.85,56.85,56.82,56.83,19224.0
2025-03-21 13:35:00,56.82,56.83,56.8,56.83,16452.0,56.82,56.83,56.8,56.83,16452.0
2025-03-21 13:40:00,56.84,56.89,56.83,56.89,23600.0,56.84,56.89,56.83,56.89,23600.0
2025-03-21 13:45:00,56.88,56.91,56.86,56.91,28922.0,56.88,56.91,56.86,56.91,28922.0
2025-03-21 13:50:00,56.91,56.93,56.89,56.9,26310.0,56.91,56.93,56.89,56.9,26310.0
2025-03-21 13:55:00,56.91,56.91,56.84,56.85,31401.0,56.91,56.91,56.84,56.85,31401.0
2025-03-21 14:00:00,56.85,56.91,56.84,56.9,17944.0,56.85,56.91,56.84,56.9,17944.0
2025-03-21 14:05:00,56.89,56.89,56.83,56.87,21543.0,56.89,56.89,56.83,56.87,21543.0
2025-03-21 14:10:00,56.86,56.88,56.83,56.87,20823.0,56.86,56.88,56.83,56.87,20823.0
2025-03-21 14:15:00,56.87,56.9,56.85,56.9,9500.0,56.87,56.9,56.85,56.9,9500.0
2025-03-21 14:20:00,56.9,56.9,56.85,56.86,19969.0,56.9,56.9,56.85,56.86,19969.0
2025-03-21 14:25:00,56.85,56.85,56.83,56.83,23789.0,56.85,56.85,56.83,56.83,23789.0
2025-03-21 14:30:00,56.83,56.87,56.83,56.87,23350.0,56.83,56.87,56.83,56.87,23350.0
2025-03-21 14:35:00,56.86,56.9,56.86,56.89,14821.0,56.86,56.9,56.86,56.89,14821.0
2025-03-21 14:40:00,56.89,56.9,56.88,56.9,19493.0,56.89,56.9,56.88,56.9,19493.0
2025-03-21 14:45:00,56.91,56.91,56.85,56.86,16639.0,56.91,56.91,56.85,56.86,16639.0
2025-03-21 14:50:00,56.87,56.88,56.83,56.86,16279.0,56.87,56.88,56.83,56.86,16279.0
2025-03-21 14:55:00,56.86,56.88,56.83,56.85,18955.0,56.86,56.88,56.83,56.85,18955.0
2025-03-21 15:00:00,56.85,56.85,56.81,56.83,34286.0,56.85,56.85,56.81,56.83,34286.0
2025-03-21 15:05:00,56.83,56.84,56.79,56.79,21346.0,56.83,56.84,56.79,56.79,21346.0
2025-03-21 15:10:00,56.79,56.82,56.77,56.81,17572.0,56.79,56.82,56.77,56.81,17572.0
2025-03-21 15:15:00,56.81,56.82,56.79,56.82,13714.0,56.81,56.82,56.79,56.82,13714.0
2025-03-21 15:20:00,56.82,56.85,56.79,56.84,34487.0,56.82,56.85,56.79,56.84,34487.0
2025-03-21 15:25:00,56.83,56.84,56.8,56.81,35689.0,56.83,56.84,56.8,56.81,35689.0
2025-03-21 15:30:00,56.82,56.83,56.8,56.83,30426.0,56.82,56.83,56.8,56.83,30426.0
2025-03-21 15:35:00,56.83,56.85,56.82,56.84,44942.0,56.83,56.85,56.82,56.84,44942.0
2025-03-21 15:40:00,56.84,56.84,56.8,56.82,28058.0,56.84,56.84,56.8,56.82,28058.0
2025-03-21 15:45:00,56.83,56.83,56.8,56.81,46769.0,56.83,56.83,56.8,56.81,46769.0
2025-03-21 15:50:00,56.82,56.85,56.81,56.84,89439.0,56.82,56.85,56.81,56.84,89439.0
2025-03-21 15:55:00,56.84,56.89,56.84,56.87,285723.0,56.84,56.89,56.84,56.87,285723.0
2025-03-24 09:30:00,57.13,57.2,57.09,57.16,71468.0,57.13,57.2,57.09,57.16,71468.0
2025-03-24 09:35:00,57.16,57.19,57.14,57.17,28131.0,57.16,57.19,57.14,57.17,28131.0
2025-03-24 09:40:00,57.18,57.21,57.17,57.19,16660.0,57.18,57.21,57.17,57.19,16660.0
2025-03-24 09:45:00,57.19,57.22,57.13,57.16,67938.0,57.19,57.22,57.13,57.16,67938.0
2025-03-24 09:50:00,57.16,57.16,57.08,57.08,11061.0,57.16,57.16,57.08,57.08,11061.0
2025-03-24 09:55:00,57.07,57.11,57.05,57.06,14732.0,57.07,57.11,57.05,57.06,14732.0
2025-03-24 10:00:00,57.06,57.09,57.06,57.07,4949.0,57.06,57.09,57.06,57.07,4949.0
2025-03-24 10:05:00,57.07,57.11,57.07,57.1,12596.0,57.07,57.11,57.07,57.1,12596.0
2025-03-24 10:10:00,57.1,57.16,57.1,57.16,6596.0,57.1,57.16,57.1,57.16,6596.0
2025-03-24 10:15:00,57.16,57.28,57.15,57.28,58775.0,57.16,57.28,57.15,57.28,58775.0
2025-03-24 10:20:00,57.29,57.3,57.24,57.28,15771.0,57.29,57.3,57.24,57.28,15771.0
2025-03-24 10:25:00,57.28,57.3,57.25,57.26,22074.0,57.28,57.3,57.25,57.26,22074.0
2025-03-24 10:30:00,57.25,57.25,57.16,57.17,22076.0,57.25,57.25,57.16,57.17,22076.0
2025-03-24 10:35:00,57.18,57.2,57.17,57.17,9019.0,57.18,57.2,57.17,57.17,9019.0
2025-03-24 10:40:00,57.18,57.2,57.17,57.18,7390.0,57.18,57.2,57.17,57.18,7390.0
2025-03-24 10:45:00,57.18,57.21,57.16,57.21,19271.0,57.18,57.21,57.16,57.21,19271.0
2025-03-24 10:50:00,57.2,57.26,57.2,57.26,8298.0,57.2,57.26,57.2,57.26,8298.0
2025-03-24 10:55:00,57.26,57.26,57.21,57.23,8833.0,57.26,57.26,57.21,57.23,8833.0
2025-03-24 11:00:00,57.23,57.23,57.19,57.2,27406.0,57.23,57.23,57.19,57.2,27406.0
2025-03-24 11:05:00,57.2,57.24,57.2,57.23,8179.0,57.2,57.24,57.2,57.23,8179.0
2025-03-24 11:10:00,57.24,57.27,57.23,57.26,7199.0,57.24,57.27,57.23,57.26,7199.0
2025-03-24 11:15:00,57.26,57.29,57.25,57.27,11971.0,57.26,57.29,57.25,57.27,11971.0
2025-03-24 11:20:00,57.27,57.27,57.24,57.26,13785.0,57.27,57.27,57.24,57.26,13785.0
2025-03-24 11:25:00,57.25,57.26,57.23,57.26,13647.0,57.25,57.26,57.23,57.26,13647.0
2025-03-24 11:30:00,57.26,57.26,57.23,57.25,11896.0,57.26,57.26,57.23,57.25,11896.0
2025-03-24 11:35:00,57.25,57.26,57.24,57.25,16507.0,57.25,57.26,57.24,57.25,16507.0
2025-03-24 11:40:00,57.26,57.27,57.24,57.25,15929.0,57.26,57.27,57.24,57.25,15929.0
2025-03-24 11:45:00,57.26,57.26,57.23,57.23,6524.0,57.26,57.26,57.23,57.23,6524.0
2025-03-24 11:50:00,57.24,57.29,57.24,57.29,8420.0,57.24,57.29,57.24,57.29,8420.0
2025-03-24 11:55:00,57.29,57.31,57.28,57.3,2204.0,57.29,57.31,57.28,57.3,2204.0
2025-03-24 12:00:00,57.3,57.32,57.29,57.32,4375.0,57.3,57.32,57.29,57.32,4375.0
2025-03-24 12:05:00,57.32,57.36,57.32,57.35,3996.0,57.32,57.36,57.32,57.35,3996.0
2025-03-24 12:10:00,57.35,57.35,57.33,57.34,8820.0,57.35,57.35,57.33,57.34,8820.0
2025-03-24 12:15:00,57.34,57.35,57.29,57.3,12492.0,57.34,57.35,57.29,57.3,12492.0
2025-03-24 12:20:00,57.3,57.34,57.3,57.34,3896.0,57.3,57.34,57.3,57.34,3896.0
2025-03-24 12:25:00,57.33,57.33,57.23,57.24,16291.0,57.33,57.33,57.23,57.24,16291.0
2025-03-24 12:30:00,57.22,57.22,57.18,57.2,19065.0,57.22,57.22,57.18,57.2,19065.0
2025-03-24 12:35:00,57.19,57.22,57.16,57.17,18803.0,57.19,57.22,57.16,57.17,18803.0
2025-03-24 12:40:00,57.17,57.17,57.09,57.16,31480.0,57.17,57.17,57.09,57.16,31480.0
2025-03-24 12:45:00,57.16,57.18,57.14,57.17,13350.0,57.16,57.18,57.14,57.17,13350.0
2025-03-24 12:50:00,57.17,57.18,57.15,57.16,13404.0,57.17,57.18,57.15,57.16,13404.0
2025-03-24 12:55:00,57.16,57.17,57.13,57.16,16239.0,57.16,57.17,57.13,57.16,16239.0
2025-03-24 13:00:00,57.15,57.16,57.13,57.15,4029.0,57.15,57.16,57.13,57.15,4029.0
2025-03-24 13:05:00,57.16,57.18,57.15,57.16,4078.0,57.16,57.18,57.15,57.16,4078.0
2025-03-24 13:10:00,57.16,57.17,57.12,57.12,7275.0,57.16,57.17,57.12,57.12,7275.0
2025-03-24 13:15:00,57.12,57.16,57.12,57.15,17217.0,57.12,57.16,57.12,57.15,17217.0
2025-03-24 13:20:00,57.14,57.15,57.12,57.15,8653.0,57.14,57.15,57.12,57.15,8653.0
2025-03-24 13:25:00,57.16,57.18,57.16,57.18,2847.0,57.16,57.18,57.16,57.18,2847.0
2025-03-24 13:30:00,57.18,57.19,57.17,57.19,10784.0,57.18,57.19,57.17,57.19,10784.0
2025-03-24 13:35:00,57.18,57.18,57.13,57.18,31090.0,57.18,57.18,57.13,57.18,31090.0
2025-03-24 13:40:00,57.17,57.17,57.12,57.13,8672.0,57.17,57.17,57.12,57.13,8672.0
2025-03-24 13:45:00,57.14,57.15,57.11,57.14,25075.0,57.14,57.15,57.11,57.14,25075.0
2025-03-24 13:50:00,57.14,57.15,57.1,57.12,11032.0,57.14,57.15,57.1,57.12,11032.0
2025-03-24 13:55:00,57.12,57.12,57.09,57.12,5475.0,57.12,57.12,57.09,57.12,5475.0
2025-03-24 14:00:00,57.12,57.12,57.04,57.04,8169.0,57.12,57.12,57.04,57.04,8169.0
2025-03-24 14:05:00,57.05,57.1,57.05,57.08,5327.0,57.05,57.1,57.05,57.08,5327.0
2025-03-24 14:10:00,57.08,57.09,57.07,57.08,3969.0,57.08,57.09,57.07,57.08,3969.0
2025-03-24 14:15:00,57.08,57.11,57.07,57.11,3036.0,57.08,57.11,57.07,57.11,3036.0
2025-03-24 14:20:00,57.11,57.11,57.09,57.1,6184.0,57.11,57.11,57.09,57.1,6184.0
2025-03-24 14:25:00,57.1,57.1,57.08,57.1,5742.0,57.1,57.1,57.08,57.1,5742.0
2025-03-24 14:30:00,57.09,57.09,57.07,57.09,7123.0,57.09,57.09,57.07,57.09,7123.0
2025-03-24 14:35:00,57.08,57.16,57.08,57.15,17654.0,57.08,57.16,57.08,57.15,17654.0
2025-03-24 14:40:00,57.15,57.25,57.15,57.25,54009.0,57.15,57.25,57.15,57.25,54009.0
2025-03-24 14:45:00,57.25,57.26,57.17,57.21,43175.0,57.25,57.26,57.17,57.21,43175.0
2025-03-24 14:50:00,57.21,57.26,57.2,57.26,9040.0,57.21,57.26,57.2,57.26,9040.0
2025-03-24 14:55:00,57.26,57.27,57.24,57.26,6221.0,57.26,57.27,57.24,57.26,6221.0
2025-03-24 15:00:00,57.25,57.27,57.24,57.24,4700.0,57.25,57.27,57.24,57.24,4700.0
2025-03-24 15:05:00,57.25,57.29,57.25,57.26,7899.0,57.25,57.29,57.25,57.26,7899.0
2025-03-24 15:10:00,57.25,57.26,57.24,57.26,3250.0,57.25,57.26,57.24,57.26,3250.0
2025-03-24 15:15:00,57.27,57.3,57.27,57.3,7346.0,57.27,57.3,57.27,57.3,7346.0
2025-03-24 15:20:00,57.3,57.3,57.27,57.3,8206.0,57.3,57.3,57.27,57.3,8206.0
2025-03-24 15:25:00,57.3,57.3,57.26,57.27,10461.0,57.3,57.3,57.26,57.27,10461.0
2025-03-24 15:30:00,57.27,57.29,57.27,57.27,10683.0,57.27,57.29,57.27,57.27,10683.0
2025-03-24 15:35:00,57.27,57.29,57.27,57.29,7319.0,57.27,57.29,57.27,57.29,7319.0
2025-03-24 15:40:00,57.29,57.3,57.27,57.28,22111.0,57.29,57.3,57.27,57.28,22111.0
2025-03-24 15:45:00,57.28,57.29,57.27,57.27,28757.0,57.28,57.29,57.27,57.27,28757.0
2025-03-24 15:50:00,57.27,57.28,57.24,57.27,82121.0,57.27,57.28,57.24,57.27,82121.0
2025-03-24 15:55:00,57.27,57.32,57.25,57.31,94874.0,57.27,57.32,57.25,57.31,94874.0
2025-03-25 09:30:00,57.0,57.1,56.99,57.07,32602.0,57.0,57.1,56.99,57.07,32602.0
2025-03-25 09:35:00,57.05,57.09,57.05,57.08,15295.0,57.05,57.09,57.05,57.08,15295.0
2025-03-25 09:40:00,57.09,57.11,57.04,57.06,26799.0,57.09,57.11,57.04,57.06,26799.0
2025-03-25 09:45:00,57.05,57.08,57.02,57.03,12356.0,57.05,57.08,57.02,57.03,12356.0
2025-03-25 09:50:00,57.02,57.04,57.02,57.02,12226.0,57.02,57.04,57.02,57.02,12226.0
2025-03-25 09:55:00,57.03,57.07,57.03,57.04,9280.0,57.03,57.07,57.03,57.04,9280.0
2025-03-25 10:00:00,57.05,57.08,57.03,57.05,175857.0,57.05,57.08,57.03,57.05,175857.0
2025-03-25 10:05:00,57.06,57.1,57.05,57.06,47992.0,57.06,57.1,57.05,57.06,47992.0
2025-03-25 10:10:00,57.05,57.08,57.03,57.04,92854.0,57.05,57.08,57.03,57.04,92854.0
2025-03-25 10:15:00,57.04,57.05,57.01,57.02,91593.0,57.04,57.05,57.01,57.02,91593.0
2025-03-25 10:20:00,57.02,57.03,56.98,57.02,19503.0,57.02,57.03,56.98,57.02,19503.0
2025-03-25 10:25:00,57.01,57.04,56.99,57.04,30654.0,57.01,57.04,56.99,57.04,30654.0
2025-03-25 10:30:00,57.04,57.04,57.01,57.02,18893.0,57.04,57.04,57.01,57.02,18893.0
2025-03-25 10:35:00,57.02,57.04,57.01,57.04,42411.0,57.02,57.04,57.01,57.04,42411.0
2025-03-25 10:40:00,57.04,57.07,57.03,57.07,22942.0,57.04,57.07,57.03,57.07,22942.0
2025-03-25 10:45:00,57.07,57.09,57.05,57.07,11376.0,57.07,57.09,57.05,57.07,11376.0
2025-03-25 10:50:00,57.08,57.08,57.06,57.07,21796.0,57.08,57.08,57.06,57.07,21796.0
2025-03-25 10:55:00,57.07,57.09,57.05,57.07,24181.0,57.07,57.09,57.05,57.07,24181.0
2025-03-25 11:00:00,57.08,57.11,57.07,57.09,116215.0,57.08,57.11,57.07,57.09,116215.0
2025-03-25 11:05:00,57.09,57.11,57.08,57.09,36829.0,57.09,57.11,57.08,57.09,36829.0
2025-03-25 11:10:00,57.09,57.1,57.08,57.09,2298.0,57.09,57.1,57.08,57.09,2298.0
2025-03-25 11:15:00,57.09,57.09,57.06,57.07,2614.0,57.09,57.09,57.06,57.07,2614.0
2025-03-25 11:20:00,57.08,57.08,57.06,57.07,1575.0,57.08,57.08,57.06,57.07,1575.0
2025-03-25 11:25:00,57.07,57.08,57.06,57.07,2878.0,57.07,57.08,57.06,57.07,2878.0
2025-03-25 11:30:00,57.08,57.08,57.05,57.05,7170.0,57.08,57.08,57.05,57.05,7170.0
2025-03-25 11:35:00,57.05,57.08,57.04,57.07,4737.0,57.05,57.08,57.04,57.07,4737.0
2025-03-25 11:40:00,57.08,57.08,57.04,57.06,9932.0,57.08,57.08,57.04,57.06,9932.0
2025-03-25 11:45:00,57.06,57.07,57.02,57.02,16247.0,57.06,57.07,57.02,57.02,16247.0
2025-03-25 11:50:00,57.03,57.03,56.97,56.97,3888.0,57.03,57.03,56.97,56.97,3888.0
2025-03-25 11:55:00,56.97,56.99,56.96,56.98,7910.0,56.97,56.99,56.96,56.98,7910.0
2025-03-25 12:00:00,56.99,57.04,56.99,57.04,2574.0,56.99,57.04,56.99,57.04,2574.0
2025-03-25 12:05:00,57.04,57.05,57.02,57.05,7426.0,57.04,57.05,57.02,57.05,7426.0
2025-03-25 12:10:00,57.06,57.09,57.06,57.08,4365.0,57.06,57.09,57.06,57.08,4365.0
2025-03-25 12:15:00,57.08,57.08,57.05,57.06,8262.0,57.08,57.08,57.05,57.06,8262.0
2025-03-25 12:20:00,57.07,57.12,57.07,57.12,6574.0,57.07,57.12,57.07,57.12,6574.0
2025-03-25 12:25:00,57.12,57.13,57.09,57.09,5991.0,57.12,57.13,57.09,57.09,5991.0
2025-03-25 12:30:00,57.1,57.11,57.09,57.09,12379.0,57.1,57.11,57.09,57.09,12379.0
2025-03-25 12:35:00,57.09,57.12,57.09,57.12,3018.0,57.09,57.12,57.09,57.12,3018.0
2025-03-25 12:40:00,57.12,57.17,57.11,57.15,11058.0,57.12,57.17,57.11,57.15,11058.0
2025-03-25 12:45:00,57.15,57.16,57.11,57.13,60538.0,57.15,57.16,57.11,57.13,60538.0
2025-03-25 12:50:00,57.12,57.15,57.1,57.15,19840.0,57.12,57.15,57.1,57.15,19840.0
2025-03-25 12:55:00,57.14,57.14,57.13,57.14,2733.0,57.14,57.14,57.13,57.14,2733.0
2025-03-25 13:00:00,57.15,57.16,57.14,57.16,2356.0,57.15,57.16,57.14,57.16,2356.0
2025-03-25 13:05:00,57.15,57.17,57.14,57.15,9451.0,57.15,57.17,57.14,57.15,9451.0
2025-03-25 13:10:00,57.16,57.16,57.14,57.14,3009.0,57.16,57.16,57.14,57.14,3009.0
2025-03-25 13:15:00,57.14,57.15,57.13,57.15,3318.0,57.14,57.15,57.13,57.15,3318.0
2025-03-25 13:20:00,57.16,57.16,57.12,57.14,10074.0,57.16,57.16,57.12,57.14,10074.0
2025-03-25 13:25:00,57.13,57.13,57.09,57.1,26724.0,57.13,57.13,57.09,57.1,26724.0
2025-03-25 13:30:00,57.1,57.13,57.09,57.12,17894.0,57.1,57.13,57.09,57.12,17894.0
2025-03-25 13:35:00,57.12,57.14,57.11,57.12,17540.0,57.12,57.14,57.11,57.12,17540.0
2025-03-25 13:40:00,57.13,57.14,57.12,57.14,7421.0,57.13,57.14,57.12,57.14,7421.0
2025-03-25 13:45:00,57.14,57.14,57.11,57.11,17980.0,57.14,57.14,57.11,57.11,17980.0
2025-03-25 13:50:00,57.11,57.12,57.09,57.12,19530.0,57.11,57.12,57.09,57.12,19530.0
2025-03-25 13:55:00,57.12,57.13,57.11,57.11,33964.0,57.12,57.13,57.11,57.11,33964.0
2025-03-25 14:00:00,57.11,57.11,57.08,57.11,10074.0,57.11,57.11,57.08,57.11,10074.0
2025-03-25 14:05:00,57.11,57.11,57.07,57.1,12248.0,57.11,57.11,57.07,57.1,12248.0
2025-03-25 14:10:00,57.1,57.12,57.1,57.12,13654.0,57.1,57.12,57.1,57.12,13654.0
2025-03-25 14:15:00,57.12,57.12,57.09,57.12,11520.0,57.12,57.12,57.09,57.12,11520.0
2025-03-25 14:20:00,57.12,57.13,57.11,57.11,3537.0,57.12,57.13,57.11,57.11,3537.0
2025-03-25 14:25:00,57.1,57.1,57.06,57.06,2308.0,57.1,57.1,57.06,57.06,2308.0
2025-03-25 14:30:00,57.07,57.07,57.04,57.05,5012.0,57.07,57.07,57.04,57.05,5012.0
2025-03-25 14:35:00,57.06,57.07,57.05,57.05,3317.0,57.06,57.07,57.05,57.05,3317.0
2025-03-25 14:40:00,57.05,57.06,57.01,57.03,4556.0,57.05,57.06,57.01,57.03,4556.0
2025-03-25 14:45:00,57.03,57.03,57.01,57.01,3993.0,57.03,57.03,57.01,57.01,3993.0
2025-03-25 14:50:00,57.01,57.03,57.01,57.03,7222.0,57.01,57.03,57.01,57.03,7222.0
2025-03-25 14:55:00,57.04,57.04,57.02,57.03,4822.0,57.04,57.04,57.02,57.03,4822.0
2025-03-25 15:00:00,57.02,57.04,57.0,57.04,16634.0,57.02,57.04,57.0,57.04,16634.0
2025-03-25 15:05:00,57.04,57.04,57.01,57.03,4735.0,57.04,57.04,57.01,57.03,4735.0
2025-03-25 15:10:00,57.03,57.04,57.01,57.01,6921.0,57.03,57.04,57.01,57.01,6921.0
2025-03-25 15:15:00,57.01,57.01,56.99,57.01,4447.0,57.01,57.01,56.99,57.01,4447.0
2025-03-25 15:20:00,57.01,57.02,56.98,57.02,5833.0,57.01,57.02,56.98,57.02,5833.0
2025-03-25 15:25:00,57.02,57.02,56.98,56.98,6220.0,57.02,57.02,56.98,56.98,6220.0
2025-03-25 15:30:00,56.98,57.03,56.98,57.03,10194.0,56.98,57.03,56.98,57.03,10194.0
2025-03-25 15:35:00,57.02,57.05,56.99,57.04,19377.0,57.02,57.05,56.99,57.04,19377.0
2025-03-25 15:40:00,57.04,57.07,57.03,57.05,9464.0,57.04,57.07,57.03,57.05,9464.0
2025-03-25 15:45:00,57.06,57.1,57.05,57.09,56122.0,57.06,57.1,57.05,57.09,56122.0
2025-03-25 15:50:00,57.09,57.12,57.07,57.1,42918.0,57.09,57.12,57.07,57.1,42918.0
2025-03-25 15:55:00,57.1,57.12,57.05,57.07,215391.0,57.1,57.12,57.05,57.07,215391.0
2025-03-26 09:30:00,57.47,57.47,57.34,57.34,40954.0,57.47,57.47,57.34,57.34,40954.0
2025-03-26 09:35:00,57.35,57.41,57.34,57.39,48538.0,57.35,57.41,57.34,57.39,48538.0
2025-03-26 09:40:00,57.39,57.43,57.35,57.36,62109.0,57.39,57.43,57.35,57.36,62109.0
2025-03-26 09:45:00,57.36,57.37,57.28,57.3,15693.0,57.36,57.37,57.28,57.3,15693.0
2025-03-26 09:50:00,57.29,57.3,57.24,57.26,32382.0,57.29,57.3,57.24,57.26,32382.0
2025-03-26 09:55:00,57.26,57.26,57.2,57.21,37425.0,57.26,57.26,57.2,57.21,37425.0
2025-03-26 10:00:00,57.2,57.28,57.19,57.23,40768.0,57.2,57.28,57.19,57.23,40768.0
2025-03-26 10:05:00,57.23,57.27,57.21,57.23,16947.0,57.23,57.27,57.21,57.23,16947.0
2025-03-26 10:10:00,57.24,57.29,57.23,57.29,17951.0,57.24,57.29,57.23,57.29,17951.0
2025-03-26 10:15:00,57.29,57.29,57.25,57.26,5423.0,57.29,57.29,57.25,57.26,5423.0
2025-03-26 10:20:00,57.26,57.26,57.17,57.2,16609.0,57.26,57.26,57.17,57.2,16609.0
2025-03-26 10:25:00,57.21,57.23,57.2,57.23,6855.0,57.21,57.23,57.2,57.23,6855.0
2025-03-26 10:30:00,57.22,57.22,57.19,57.21,28361.0,57.22,57.22,57.19,57.21,28361.0
2025-03-26 10:35:00,57.21,57.27,57.2,57.26,11457.0,57.21,57.27,57.2,57.26,11457.0
2025-03-26 10:40:00,57.25,57.27,57.24,57.26,22201.0,57.25,57.27,57.24,57.26,22201.0
2025-03-26 10:45:00,57.27,57.28,57.23,57.25,18142.0,57.27,57.28,57.23,57.25,18142.0
2025-03-26 10:50:00,57.25,57.3,57.24,57.28,24358.0,57.25,57.3,57.24,57.28,24358.0
2025-03-26 10:55:00,57.29,57.29,57.25,57.27,18081.0,57.29,57.29,57.25,57.27,18081.0
2025-03-26 11:00:00,57.27,57.31,57.27,57.3,5293.0,57.27,57.31,57.27,57.3,5293.0
2025-03-26 11:05:00,57.3,57.32,57.3,57.31,13325.0,57.3,57.32,57.3,57.31,13325.0
2025-03-26 11:10:00,57.3,57.31,57.29,57.3,4669.0,57.3,57.31,57.29,57.3,4669.0
2025-03-26 11:15:00,57.3,57.32,57.29,57.3,7324.0,57.3,57.32,57.29,57.3,7324.0
2025-03-26 11:20:00,57.3,57.3,57.25,57.26,12202.0,57.3,57.3,57.25,57.26,12202.0
2025-03-26 11:25:00,57.26,57.26,57.21,57.23,16959.0,57.26,57.26,57.21,57.23,16959.0
2025-03-26 11:30:00,57.24,57.27,57.23,57.23,18460.0,57.24,57.27,57.23,57.23,18460.0
2025-03-26 11:35:00,57.23,57.26,57.22,57.25,18947.0,57.23,57.26,57.22,57.25,18947.0
2025-03-26 11:40:00,57.25,57.26,57.21,57.22,14222.0,57.25,57.26,57.21,57.22,14222.0
2025-03-26 11:45:00,57.22,57.22,57.19,57.2,4169.0,57.22,57.22,57.19,57.2,4169.0
2025-03-26 11:50:00,57.19,57.2,57.14,57.17,15043.0,57.19,57.2,57.14,57.17,15043.0
2025-03-26 11:55:00,57.16,57.16,57.09,57.14,35307.0,57.16,57.16,57.09,57.14,35307.0
2025-03-26 12:00:00,57.14,57.14,57.09,57.11,14507.0,57.14,57.14,57.09,57.11,14507.0
2025-03-26 12:05:00,57.11,57.15,57.1,57.13,11439.0,57.11,57.15,57.1,57.13,11439.0
2025-03-26 12:10:00,57.12,57.14,57.1,57.12,35766.0,57.12,57.14,57.1,57.12,35766.0
2025-03-26 12:15:00,57.12,57.12,57.06,57.08,28183.0,57.12,57.12,57.06,57.08,28183.0
2025-03-26 12:20:00,57.07,57.08,57.04,57.05,15158.0,57.07,57.08,57.04,57.05,15158.0
2025-03-26 12:25:00,57.06,57.09,57.06,57.08,12615.0,57.06,57.09,57.06,57.08,12615.0
2025-03-26 12:30:00,57.08,57.11,57.07,57.09,8583.0,57.08,57.11,57.07,57.09,8583.0
2025-03-26 12:35:00,57.1,57.12,57.07,57.08,3478.0,57.1,57.12,57.07,57.08,3478.0
2025-03-26 12:40:00,57.08,57.09,57.04,57.05,2229.0,57.08,57.09,57.04,57.05,2229.0
2025-03-26 12:45:00,57.05,57.08,57.05,57.08,3434.0,57.05,57.08,57.05,57.08,3434.0
2025-03-26 12:50:00,57.08,57.08,57.01,57.01,7091.0,57.08,57.08,57.01,57.01,7091.0
2025-03-26 12:55:00,57.01,57.01,56.98,56.98,4623.0,57.01,57.01,56.98,56.98,4623.0
2025-03-26 13:00:00,56.97,56.99,56.97,56.98,4300.0,56.97,56.99,56.97,56.98,4300.0
2025-03-26 13:05:00,56.97,56.99,56.96,56.97,60934.0,56.97,56.99,56.96,56.97,60934.0
2025-03-26 13:10:00,56.97,56.98,56.95,56.96,9138.0,56.97,56.98,56.95,56.96,9138.0
2025-03-26 13:15:00,56.95,56.95,56.84,56.85,51295.0,56.95,56.95,56.84,56.85,51295.0
2025-03-26 13:20:00,56.86,56.87,56.82,56.86,13662.0,56.86,56.87,56.82,56.86,13662.0
2025-03-26 13:25:00,56.86,56.86,56.82,56.83,4757.0,56.86,56.86,56.82,56.83,4757.0
2025-03-26 13:30:00,56.82,56.82,56.74,56.75,9498.0,56.82,56.82,56.74,56.75,9498.0
2025-03-26 13:35:00,56.75,56.76,56.72,56.76,14978.0,56.75,56.76,56.72,56.76,14978.0
2025-03-26 13:40:00,56.77,56.87,56.76,56.77,21436.0,56.77,56.87,56.76,56.77,21436.0
2025-03-26 13:45:00,56.77,56.8,56.73,56.75,7418.0,56.77,56.8,56.73,56.75,7418.0
2025-03-26 13:50:00,56.76,56.76,56.73,56.74,5076.0,56.76,56.76,56.73,56.74,5076.0
2025-03-26 13:55:00,56.74,56.74,56.71,56.72,1902.0,56.74,56.74,56.71,56.72,1902.0
2025-03-26 14:00:00,56.73,56.76,56.72,56.74,4086.0,56.73,56.76,56.72,56.74,4086.0
2025-03-26 14:05:00,56.74,56.75,56.73,56.74,2563.0,56.74,56.75,56.73,56.74,2563.0
2025-03-26 14:10:00,56.74,56.79,56.74,56.78,6022.0,56.74,56.79,56.74,56.78,6022.0
2025-03-26 14:15:00,56.78,56.8,56.78,56.8,2506.0,56.78,56.8,56.78,56.8,2506.0
2025-03-26 14:20:00,56.79,56.79,56.77,56.79,2931.0,56.79,56.79,56.77,56.79,2931.0
2025-03-26 14:25:00,56.79,56.81,56.79,56.8,2968.0,56.79,56.81,56.79,56.8,2968.0
2025-03-26 14:30:00,56.79,56.82,56.79,56.79,1516.0,56.79,56.82,56.79,56.79,1516.0
2025-03-26 14:35:00,56.8,56.81,56.79,56.79,6134.0,56.8,56.81,56.79,56.79,6134.0
2025-03-26 14:40:00,56.8,56.8,56.76,56.77,7699.0,56.8,56.8,56.76,56.77,7699.0
2025-03-26 14:45:00,56.77,56.78,56.69,56.71,22352.0,56.77,56.78,56.69,56.71,22352.0
2025-03-26 14:50:00,56.71,56.73,56.7,56.73,5381.0,56.71,56.73,56.7,56.73,5381.0
2025-03-26 14:55:00,56.73,56.75,56.72,56.73,11079.0,56.73,56.75,56.72,56.73,11079.0
2025-03-26 15:00:00,56.73,56.77,56.73,56.74,14844.0,56.73,56.77,56.73,56.74,14844.0
2025-03-26 15:05:00,56.74,56.75,56.72,56.72,3182.0,56.74,56.75,56.72,56.72,3182.0
2025-03-26 15:10:00,56.73,56.73,56.71,56.73,12934.0,56.73,56.73,56.71,56.73,12934.0
2025-03-26 15:15:00,56.73,56.75,56.73,56.75,5583.0,56.73,56.75,56.73,56.75,5583.0
2025-03-26 15:20:00,56.75,56.78,56.74,56.74,44339.0,56.75,56.78,56.74,56.74,44339.0
2025-03-26 15:25:00,56.73,56.75,56.71,56.72,28731.0,56.73,56.75,56.71,56.72,28731.0
2025-03-26 15:30:00,56.72,56.75,56.71,56.73,16096.0,56.72,56.75,56.71,56.73,16096.0
2025-03-26 15:35:00,56.73,56.75,56.73,56.75,12424.0,56.73,56.75,56.73,56.75,12424.0
2025-03-26 15:40:00,56.74,56.77,56.74,56.77,15043.0,56.74,56.77,56.74,56.77,15043.0
2025-03-26 15:45:00,56.77,56.79,56.76,56.79,28239.0,56.77,56.79,56.76,56.79,28239.0
2025-03-26 15:50:00,56.79,56.82,56.78,56.8,55305.0,56.79,56.82,56.78,56.8,55305.0
2025-03-26 15:55:00,56.8,56.82,56.78,56.8,167085.0,56.8,56.82,56.78,56.8,167085.0
2025-03-27 09:30:00,56.41,56.54,56.41,56.45,18076.0,56.41,56.54,56.41,56.45,18076.0
2025-03-27 09:35:00,56.44,56.45,56.39,56.42,24403.0,56.44,56.45,56.39,56.42,24403.0
2025-03-27 09:40:00,56.41,56.42,56.38,56.42,25210.0,56.41,56.42,56.38,56.42,25210.0
2025-03-27 09:45:00,56.42,56.49,56.42,56.48,22457.0,56.42,56.49,56.42,56.48,22457.0
2025-03-27 09:50:00,56.48,56.58,56.47,56.58,46952.0,56.48,56.58,56.47,56.58,46952.0
2025-03-27 09:55:00,56.58,56.6,56.56,56.59,25248.0,56.58,56.6,56.56,56.59,25248.0
2025-03-27 10:00:00,56.59,56.62,56.58,56.6,33189.0,56.59,56.62,56.58,56.6,33189.0
2025-03-27 10:05:00,56.59,56.61,56.53,56.55,27552.0,56.59,56.61,56.53,56.55,27552.0
2025-03-27 10:10:00,56.55,56.56,56.49,56.55,32801.0,56.55,56.56,56.49,56.55,32801.0
2025-03-27 10:15:00,56.54,56.55,56.5,56.54,18764.0,56.54,56.55,56.5,56.54,18764.0
2025-03-27 10:20:00,56.53,56.54,56.48,56.54,38295.0,56.53,56.54,56.48,56.54,38295.0
2025-03-27 10:25:00,56.54,56.58,56.52,56.58,25445.0,56.54,56.58,56.52,56.58,25445.0
2025-03-27 10:30:00,56.58,56.6,56.57,56.59,37841.0,56.58,56.6,56.57,56.59,37841.0
2025-03-27 10:35:00,56.59,56.66,56.59,56.65,34978.0,56.59,56.66,56.59,56.65,34978.0
2025-03-27 10:40:00,56.64,56.66,56.62,56.65,50712.0,56.64,56.66,56.62,56.65,50712.0
2025-03-27 10:45:00,56.65,56.66,56.64,56.65,39455.0,56.65,56.66,56.64,56.65,39455.0
2025-03-27 10:50:00,56.65,56.7,56.63,56.7,24051.0,56.65,56.7,56.63,56.7,24051.0
2025-03-27 10:55:00,56.69,56.71,56.67,56.71,14101.0,56.69,56.71,56.67,56.71,14101.0
2025-03-27 11:00:00,56.71,56.72,56.67,56.69,20172.0,56.71,56.72,56.67,56.69,20172.0
2025-03-27 11:05:00,56.68,56.7,56.64,56.64,7753.0,56.68,56.7,56.64,56.64,7753.0
2025-03-27 11:10:00,56.63,56.7,56.63,56.68,32144.0,56.63,56.7,56.63,56.68,32144.0
2025-03-27 11:15:00,56.68,56.71,56.65,56.7,18545.0,56.68,56.71,56.65,56.7,18545.0
2025-03-27 11:20:00,56.7,56.7,56.65,56.67,12707.0,56.7,56.7,56.65,56.67,12707.0
2025-03-27 11:25:00,56.67,56.67,56.64,56.65,15380.0,56.67,56.67,56.64,56.65,15380.0
2025-03-27 11:30:00,56.66,56.67,56.62,56.66,36994.0,56.66,56.67,56.62,56.66,36994.0
2025-03-27 11:35:00,56.67,56.7,56.63,56.65,10203.0,56.67,56.7,56.63,56.65,10203.0
2025-03-27 11:40:00,56.65,56.69,56.64,56.65,11922.0,56.65,56.69,56.64,56.65,11922.0
2025-03-27 11:45:00,56.66,56.66,56.6,56.62,12174.0,56.66,56.66,56.6,56.62,12174.0
2025-03-27 11:50:00,56.61,56.65,56.6,56.61,9909.0,56.61,56.65,56.6,56.61,9909.0
2025-03-27 11:55:00,56.61,56.61,56.57,56.59,14420.0,56.61,56.61,56.57,56.59,14420.0
2025-03-27 12:00:00,56.59,56.65,56.58,56.64,11148.0,56.59,56.65,56.58,56.64,11148.0
2025-03-27 12:05:00,56.65,56.68,56.64,56.68,12021.0,56.65,56.68,56.64,56.68,12021.0
2025-03-27 12:10:00,56.68,56.68,56.65,56.67,10776.0,56.68,56.68,56.65,56.67,10776.0
2025-03-27 12:15:00,56.66,56.74,56.65,56.74,15009.0,56.66,56.74,56.65,56.74,15009.0
2025-03-27 12:20:00,56.74,56.76,56.69,56.7,16792.0,56.74,56.76,56.69,56.7,16792.0
2025-03-27 12:25:00,56.7,56.7,56.67,56.67,15056.0,56.7,56.7,56.67,56.67,15056.0
2025-03-27 12:30:00,56.67,56.71,56.67,56.68,79237.0,56.67,56.71,56.67,56.68,79237.0
2025-03-27 12:35:00,56.68,56.68,56.63,56.65,15459.0,56.68,56.68,56.63,56.65,15459.0
2025-03-27 12:40:00,56.64,56.65,56.63,56.64,4678.0,56.64,56.65,56.63,56.64,4678.0
2025-03-27 12:45:00,56.65,56.67,56.59,56.59,7465.0,56.65,56.67,56.59,56.59,7465.0
2025-03-27 12:50:00,56.59,56.59,56.54,56.54,20923.0,56.59,56.59,56.54,56.54,20923.0
2025-03-27 12:55:00,56.55,56.56,56.51,56.53,18534.0,56.55,56.56,56.51,56.53,18534.0
2025-03-27 13:00:00,56.53,56.57,56.52,56.57,16132.0,56.53,56.57,56.52,56.57,16132.0
2025-03-27 13:05:00,56.57,56.6,56.55,56.59,21920.0,56.57,56.6,56.55,56.59,21920.0
2025-03-27 13:10:00,56.59,56.63,56.58,56.63,10136.0,56.59,56.63,56.58,56.63,10136.0
2025-03-27 13:15:00,56.62,56.64,56.59,56.59,20508.0,56.62,56.64,56.59,56.59,20508.0
2025-03-27 13:20:00,56.58,56.59,56.55,56.57,3379.0,56.58,56.59,56.55,56.57,3379.0
2025-03-27 13:25:00,56.57,56.57,56.5,56.5,2543.0,56.57,56.57,56.5,56.5,2543.0
2025-03-27 13:30:00,56.49,56.53,56.49,56.52,3125.0,56.49,56.53,56.49,56.52,3125.0
2025-03-27 13:35:00,56.5,56.51,56.48,56.51,6061.0,56.5,56.51,56.48,56.51,6061.0
2025-03-27 13:40:00,56.5,56.51,56.48,56.48,4192.0,56.5,56.51,56.48,56.48,4192.0
2025-03-27 13:45:00,56.49,56.54,56.48,56.51,5634.0,56.49,56.54,56.48,56.51,5634.0
2025-03-27 13:50:00,56.52,56.53,56.47,56.47,43240.0,56.52,56.53,56.47,56.47,43240.0
2025-03-27 13:55:00,56.46,56.47,56.45,56.45,16741.0,56.46,56.47,56.45,56.45,16741.0
2025-03-27 14:00:00,56.45,56.52,56.45,56.5,292550.0,56.45,56.52,56.45,56.5,292550.0
2025-03-27 14:05:00,56.51,56.55,56.51,56.53,8539.0,56.51,56.55,56.51,56.53,8539.0
2025-03-27 14:10:00,56.53,56.57,56.53,56.57,4021.0,56.53,56.57,56.53,56.57,4021.0
2025-03-27 14:15:00,56.58,56.59,56.55,56.56,6605.0,56.58,56.59,56.55,56.56,6605.0
2025-03-27 14:20:00,56.56,56.57,56.54,56.54,4400.0,56.56,56.57,56.54,56.54,4400.0
2025-03-27 14:25:00,56.5,56.53,56.5,56.53,6947.0,56.5,56.53,56.5,56.53,6947.0
2025-03-27 14:30:00,56.51,56.53,56.5,56.52,12020.0,56.51,56.53,56.5,56.52,12020.0
2025-03-27 14:35:00,56.53,56.57,56.52,56.56,11495.0,56.53,56.57,56.52,56.56,11495.0
2025-03-27 14:40:00,56.55,56.59,56.55,56.57,2761.0,56.55,56.59,56.55,56.57,2761.0
2025-03-27 14:45:00,56.57,56.59,56.56,56.59,11817.0,56.57,56.59,56.56,56.59,11817.0
2025-03-27 14:50:00,56.58,56.6,56.57,56.58,8307.0,56.58,56.6,56.57,56.58,8307.0
2025-03-27 14:55:00,56.58,56.58,56.5,56.51,2815.0,56.58,56.58,56.5,56.51,2815.0
2025-03-27 15:00:00,56.51,56.55,56.51,56.55,5549.0,56.51,56.55,56.51,56.55,5549.0
2025-03-27 15:05:00,56.54,56.56,56.51,56.56,8318.0,56.54,56.56,56.51,56.56,8318.0
2025-03-27 15:10:00,56.57,56.59,56.56,56.59,14820.0,56.57,56.59,56.56,56.59,14820.0
2025-03-27 15:15:00,56.59,56.61,56.58,56.6,6027.0,56.59,56.61,56.58,56.6,6027.0
2025-03-27 15:20:00,56.59,56.63,56.58,56.61,6327.0,56.59,56.63,56.58,56.61,6327.0
2025-03-27 15:25:00,56.61,56.61,56.59,56.61,11392.0,56.61,56.61,56.59,56.61,11392.0
2025-03-27 15:30:00,56.61,56.61,56.55,56.56,22158.0,56.61,56.61,56.55,56.56,22158.0
2025-03-27 15:35:00,56.57,56.57,56.54,56.56,11307.0,56.57,56.57,56.54,56.56,11307.0
2025-03-27 15:40:00,56.55,56.57,56.52,56.53,67462.0,56.55,56.57,56.52,56.53,67462.0
2025-03-27 15:45:00,56.53,56.55,56.5,56.54,108416.0,56.53,56.55,56.5,56.54,108416.0
2025-03-27 15:50:00,56.53,56.53,56.48,56.51,129242.0,56.53,56.53,56.48,56.51,129242.0
2025-03-27 15:55:00,56.51,56.52,56.47,56.49,151510.0,56.51,56.52,56.47,56.49,151510.0
2025-03-28 09:30:00,55.41,55.45,55.34,55.36,60125.0,55.41,55.45,55.34,55.36,60125.0
2025-03-28 09:35:00,55.38,55.46,55.36,55.44,32417.0,55.38,55.46,55.36,55.44,32417.0
2025-03-28 09:40:00,55.44,55.46,55.38,55.4,72049.0,55.44,55.46,55.38,55.4,72049.0
2025-03-28 09:45:00,55.4,55.44,55.38,55.43,39612.0,55.4,55.44,55.38,55.43,39612.0
2025-03-28 09:50:00,55.43,55.49,55.42,55.44,32708.0,55.43,55.49,55.42,55.44,32708.0
2025-03-28 09:55:00,55.43,55.43,55.36,55.37,27866.0,55.43,55.43,55.36,55.37,27866.0
2025-03-28 10:00:00,55.36,55.4,55.29,55.37,44148.0,55.36,55.4,55.29,55.37,44148.0
2025-03-28 10:05:00,55.37,55.37,55.2,55.24,71149.0,55.37,55.37,55.2,55.24,71149.0
2025-03-28 10:10:00,55.23,55.24,55.15,55.17,61696.0,55.23,55.24,55.15,55.17,61696.0
2025-03-28 10:15:00,55.16,55.17,55.12,55.13,14255.0,55.16,55.17,55.12,55.13,14255.0
2025-03-28 10:20:00,55.13,55.16,55.11,55.14,9817.0,55.13,55.16,55.11,55.14,9817.0
2025-03-28 10:25:00,55.13,55.15,55.07,55.09,44679.0,55.13,55.15,55.07,55.09,44679.0
2025-03-28 10:30:00,55.09,55.13,55.08,55.1,13554.0,55.09,55.13,55.08,55.1,13554.0
2025-03-28 10:35:00,55.1,55.11,55.05,55.1,40736.0,55.1,55.11,55.05,55.1,40736.0
2025-03-28 10:40:00,55.1,55.13,55.07,55.11,67083.0,55.1,55.13,55.07,55.11,67083.0
2025-03-28 10:45:00,55.12,55.13,55.08,55.12,56368.0,55.12,55.13,55.08,55.12,56368.0
2025-03-28 10:50:00,55.12,55.15,55.1,55.15,38017.0,55.12,55.15,55.1,55.15,38017.0
2025-03-28 10:55:00,55.15,55.15,55.09,55.14,60944.0,55.15,55.15,55.09,55.14,60944.0
2025-03-28 11:00:00,55.13,55.15,55.09,55.12,25134.0,55.13,55.15,55.09,55.12,25134.0
2025-03-28 11:05:00,55.12,55.15,55.07,55.09,108346.0,55.12,55.15,55.07,55.09,108346.0
2025-03-28 11:10:00,55.09,55.18,55.09,55.13,62589.0,55.09,55.18,55.09,55.13,62589.0
2025-03-28 11:15:00,55.14,55.16,55.09,55.1,18691.0,55.14,55.16,55.09,55.1,18691.0
2025-03-28 11:20:00,55.1,55.13,55.06,55.07,17400.0,55.1,55.13,55.06,55.07,17400.0
2025-03-28 11:25:00,55.08,55.12,55.08,55.1,31755.0,55.08,55.12,55.08,55.1,31755.0
2025-03-28 11:30:00,55.1,55.13,55.09,55.13,11450.0,55.1,55.13,55.09,55.13,11450.0
2025-03-28 11:35:00,55.13,55.13,55.1,55.12,28174.0,55.13,55.13,55.1,55.12,28174.0
2025-03-28 11:40:00,55.12,55.12,55.03,55.05,40650.0,55.12,55.12,55.03,55.05,40650.0
2025-03-28 11:45:00,55.05,55.06,55.0,55.02,15692.0,55.05,55.06,55.0,55.02,15692.0
2025-03-28 11:50:00,55.01,55.01,54.94,54.94,11218.0,55.01,55.01,54.94,54.94,11218.0
2025-03-28 11:55:00,54.93,54.94,54.86,54.86,10128.0,54.93,54.94,54.86,54.86,10128.0
2025-03-28 12:00:00,54.86,54.95,54.86,54.95,2934.0,54.86,54.95,54.86,54.95,2934.0
2025-03-28 12:05:00,54.95,55.0,54.95,54.97,10854.0,54.95,55.0,54.95,54.97,10854.0
2025-03-28 12:10:00,54.97,54.97,54.93,54.93,3708.0,54.97,54.97,54.93,54.93,3708.0
2025-03-28 12:15:00,54.93,54.93,54.83,54.84,16001.0,54.93,54.93,54.83,54.84,16001.0
2025-03-28 12:20:00,54.84,54.87,54.84,54.85,16223.0,54.84,54.87,54.84,54.85,16223.0
2025-03-28 12:25:00,54.85,54.86,54.83,54.85,24528.0,54.85,54.86,54.83,54.85,24528.0
2025-03-28 12:30:00,54.85,54.88,54.85,54.88,20555.0,54.85,54.88,54.85,54.88,20555.0
2025-03-28 12:35:00,54.89,54.94,54.88,54.9,52398.0,54.89,54.94,54.88,54.9,52398.0
2025-03-28 12:40:00,54.9,54.95,54.89,54.91,15981.0,54.9,54.95,54.89,54.91,15981.0
2025-03-28 12:45:00,54.91,54.94,54.9,54.91,63656.0,54.91,54.94,54.9,54.91,63656.0
2025-03-28 12:50:00,54.9,54.91,54.87,54.88,28480.0,54.9,54.91,54.87,54.88,28480.0
2025-03-28 12:55:00,54.88,54.88,54.78,54.8,37822.0,54.88,54.88,54.78,54.8,37822.0
2025-03-28 13:00:00,54.79,54.79,54.76,54.77,18725.0,54.79,54.79,54.76,54.77,18725.0
2025-03-28 13:05:00,54.77,54.77,54.73,54.75,18125.0,54.77,54.77,54.73,54.75,18125.0
2025-03-28 13:10:00,54.75,54.77,54.74,54.75,8176.0,54.75,54.77,54.74,54.75,8176.0
2025-03-28 13:15:00,54.76,54.79,54.73,54.77,41910.0,54.76,54.79,54.73,54.77,41910.0
2025-03-28 13:20:00,54.77,54.78,54.74,54.76,11501.0,54.77,54.78,54.74,54.76,11501.0
2025-03-28 13:25:00,54.75,54.75,54.67,54.7,25308.0,54.75,54.75,54.67,54.7,25308.0
2025-03-28 13:30:00,54.7,54.72,54.68,54.71,16356.0,54.7,54.72,54.68,54.71,16356.0
2025-03-28 13:35:00,54.7,54.71,54.68,54.7,11808.0,54.7,54.71,54.68,54.7,11808.0
2025-03-28 13:40:00,54.71,54.74,54.69,54.73,14396.0,54.71,54.74,54.69,54.73,14396.0
2025-03-28 13:45:00,54.72,54.75,54.7,54.72,15374.0,54.72,54.75,54.7,54.72,15374.0
2025-03-28 13:50:00,54.72,54.74,54.71,54.73,10433.0,54.72,54.74,54.71,54.73,10433.0
2025-03-28 13:55:00,54.73,54.76,54.73,54.76,6145.0,54.73,54.76,54.73,54.76,6145.0
2025-03-28 14:00:00,54.77,54.79,54.75,54.76,9459.0,54.77,54.79,54.75,54.76,9459.0
2025-03-28 14:05:00,54.76,54.79,54.75,54.79,8011.0,54.76,54.79,54.75,54.79,8011.0
2025-03-28 14:10:00,54.79,54.81,54.77,54.78,20485.0,54.79,54.81,54.77,54.78,20485.0
2025-03-28 14:15:00,54.78,54.8,54.77,54.79,6300.0,54.78,54.8,54.77,54.79,6300.0
2025-03-28 14:20:00,54.79,54.8,54.75,54.75,7055.0,54.79,54.8,54.75,54.75,7055.0
2025-03-28 14:25:00,54.74,54.75,54.72,54.73,8414.0,54.74,54.75,54.72,54.73,8414.0
2025-03-28 14:30:00,54.73,54.76,54.72,54.76,6376.0,54.73,54.76,54.72,54.76,6376.0
2025-03-28 14:35:00,54.76,54.76,54.72,54.72,4147.0,54.76,54.76,54.72,54.72,4147.0
2025-03-28 14:40:00,54.71,54.71,54.68,54.69,14190.0,54.71,54.71,54.68,54.69,14190.0
2025-03-28 14:45:00,54.69,54.71,54.68,54.7,28273.0,54.69,54.71,54.68,54.7,28273.0
2025-03-28 14:50:00,54.7,54.73,54.69,54.73,24332.0,54.7,54.73,54.69,54.73,24332.0
2025-03-28 14:55:00,54.74,54.76,54.74,54.75,18020.0,54.74,54.76,54.74,54.75,18020.0
2025-03-28 15:00:00,54.75,54.79,54.74,54.77,16379.0,54.75,54.79,54.74,54.77,16379.0
2025-03-28 15:05:00,54.78,54.81,54.77,54.79,18767.0,54.78,54.81,54.77,54.79,18767.0
2025-03-28 15:10:00,54.8,54.8,54.75,54.76,25348.0,54.8,54.8,54.75,54.76,25348.0
2025-03-28 15:15:00,54.77,54.78,54.74,54.78,15233.0,54.77,54.78,54.74,54.78,15233.0
2025-03-28 15:20:00,54.77,54.78,54.75,54.76,23676.0,54.77,54.78,54.75,54.76,23676.0
2025-03-28 15:25:00,54.77,54.77,54.73,54.73,28882.0,54.77,54.77,54.73,54.73,28882.0
2025-03-28 15:30:00,54.73,54.74,54.66,54.67,42522.0,54.73,54.74,54.66,54.67,42522.0
2025-03-28 15:35:00,54.67,54.71,54.66,54.7,20770.0,54.67,54.71,54.66,54.7,20770.0
2025-03-28 15:40:00,54.71,54.71,54.68,54.68,25580.0,54.71,54.71,54.68,54.68,25580.0
2025-03-28 15:45:00,54.68,54.75,54.67,54.75,65874.0,54.68,54.75,54.67,54.75,65874.0
2025-03-28 15:50:00,54.75,54.78,54.71,54.78,143099.0,54.75,54.78,54.71,54.78,143099.0
2025-03-28 15:55:00,54.78,54.83,54.76,54.8,257077.0,54.78,54.83,54.76,54.8,257077.0
2025-03-31 09:30:00,53.51,53.52,53.39,53.41,132968.0,53.51,53.52,53.39,53.41,132968.0
2025-03-31 09:35:00,53.42,53.47,53.39,53.4,129020.0,53.42,53.47,53.39,53.4,129020.0
2025-03-31 09:40:00,53.4,53.4,53.27,53.28,102340.0,53.4,53.4,53.27,53.28,102340.0
2025-03-31 09:45:00,53.28,53.3,53.22,53.28,72135.0,53.28,53.3,53.22,53.28,72135.0
2025-03-31 09:50:00,53.28,53.35,53.25,53.34,100940.0,53.28,53.35,53.25,53.34,100940.0
2025-03-31 09:55:00,53.35,53.43,53.34,53.41,82752.0,53.35,53.43,53.34,53.41,82752.0
2025-03-31 10:00:00,53.41,53.48,53.4,53.42,55703.0,53.41,53.48,53.4,53.42,55703.0
2025-03-31 10:05:00,53.42,53.51,53.4,53.5,35388.0,53.42,53.51,53.4,53.5,35388.0
2025-03-31 10:10:00,53.5,53.5,53.43,53.47,30891.0,53.5,53.5,53.43,53.47,30891.0
2025-03-31 10:15:00,53.47,53.47,53.35,53.36,39766.0,53.47,53.47,53.35,53.36,39766.0
2025-03-31 10:20:00,53.36,53.39,53.29,53.32,53369.0,53.36,53.39,53.29,53.32,53369.0
2025-03-31 10:25:00,53.3,53.31,53.23,53.23,22488.0,53.3,53.31,53.23,53.23,22488.0
2025-03-31 10:30:00,53.24,53.49,53.24,53.48,13887.0,53.24,53.49,53.24,53.48,13887.0
2025-03-31 10:35:00,53.48,53.49,53.42,53.47,29848.0,53.48,53.49,53.42,53.47,29848.0
2025-03-31 10:40:00,53.47,53.47,53.41,53.43,17626.0,53.47,53.47,53.41,53.43,17626.0
2025-03-31 10:45:00,53.43,53.5,53.42,53.48,25285.0,53.43,53.5,53.42,53.48,25285.0
2025-03-31 10:50:00,53.49,53.54,53.44,53.52,38110.0,53.49,53.54,53.44,53.52,38110.0
2025-03-31 10:55:00,53.53,53.54,53.45,53.46,22855.0,53.53,53.54,53.45,53.46,22855.0
2025-03-31 11:00:00,53.47,53.55,53.47,53.54,25061.0,53.47,53.55,53.47,53.54,25061.0
2025-03-31 11:05:00,53.54,53.59,53.52,53.52,32363.0,53.54,53.59,53.52,53.52,32363.0
2025-03-31 11:10:00,53.53,53.58,53.5,53.5,32259.0,53.53,53.58,53.5,53.5,32259.0
2025-03-31 11:15:00,53.49,53.54,53.49,53.54,10298.0,53.49,53.54,53.49,53.54,10298.0
2025-03-31 11:20:00,53.55,53.61,53.54,53.61,12975.0,53.55,53.61,53.54,53.61,12975.0
2025-03-31 11:25:00,53.61,53.62,53.56,53.56,10671.0,53.61,53.62,53.56,53.56,10671.0
2025-03-31 11:30:00,53.57,53.59,53.56,53.58,19636.0,53.57,53.59,53.56,53.58,19636.0
2025-03-31 11:35:00,53.59,53.62,53.57,53.61,12946.0,53.59,53.62,53.57,53.61,12946.0
2025-03-31 11:40:00,53.61,53.63,53.58,53.59,18109.0,53.61,53.63,53.58,53.59,18109.0
2025-03-31 11:45:00,53.6,53.63,53.59,53.62,8294.0,53.6,53.63,53.59,53.62,8294.0
2025-03-31 11:50:00,53.61,53.64,53.61,53.61,37905.0,53.61,53.64,53.61,53.61,37905.0
2025-03-31 11:55:00,53.61,53.61,53.53,53.54,20774.0,53.61,53.61,53.53,53.54,20774.0
2025-03-31 12:00:00,53.55,53.59,53.55,53.58,11795.0,53.55,53.59,53.55,53.58,11795.0
2025-03-31 12:05:00,53.59,53.59,53.52,53.52,8553.0,53.59,53.59,53.52,53.52,8553.0
2025-03-31 12:10:00,53.53,53.53,53.49,53.51,16360.0,53.53,53.53,53.49,53.51,16360.0
2025-03-31 12:15:00,53.52,53.56,53.5,53.56,5386.0,53.52,53.56,53.5,53.56,5386.0
2025-03-31 12:20:00,53.56,53.57,53.52,53.55,17882.0,53.56,53.57,53.52,53.55,17882.0
2025-03-31 12:25:00,53.55,53.64,53.55,53.64,17044.0,53.55,53.64,53.55,53.64,17044.0
2025-03-31 12:30:00,53.64,53.66,53.61,53.66,7386.0,53.64,53.66,53.61,53.66,7386.0
2025-03-31 12:35:00,53.66,53.73,53.65,53.73,12344.0,53.66,53.73,53.65,53.73,12344.0
2025-03-31 12:40:00,53.73,53.75,53.7,53.71,27181.0,53.73,53.75,53.7,53.71,27181.0
2025-03-31 12:45:00,53.71,53.75,53.71,53.73,10559.0,53.71,53.75,53.71,53.73,10559.0
2025-03-31 12:50:00,53.74,53.77,53.72,53.77,13436.0,53.74,53.77,53.72,53.77,13436.0
2025-03-31 12:55:00,53.76,53.76,53.65,53.66,12745.0,53.76,53.76,53.65,53.66,12745.0
2025-03-31 13:00:00,53.66,53.7,53.65,53.69,15585.0,53.66,53.7,53.65,53.69,15585.0
2025-03-31 13:05:00,53.7,53.78,53.69,53.77,9758.0,53.7,53.78,53.69,53.77,9758.0
2025-03-31 13:10:00,53.77,53.81,53.76,53.79,12658.0,53.77,53.81,53.76,53.79,12658.0
2025-03-31 13:15:00,53.79,53.79,53.7,53.7,9104.0,53.79,53.79,53.7,53.7,9104.0
2025-03-31 13:20:00,53.7,53.7,53.65,53.67,22446.0,53.7,53.7,53.65,53.67,22446.0
2025-03-31 13:25:00,53.67,53.69,53.64,53.69,5845.0,53.67,53.69,53.64,53.69,5845.0
2025-03-31 13:30:00,53.69,53.7,53.68,53.69,16203.0,53.69,53.7,53.68,53.69,16203.0
2025-03-31 13:35:00,53.69,53.74,53.66,53.72,16327.0,53.69,53.74,53.66,53.72,16327.0
2025-03-31 13:40:00,53.72,53.72,53.64,53.65,17629.0,53.72,53.72,53.64,53.65,17629.0
2025-03-31 13:45:00,53.64,53.65,53.62,53.64,18285.0,53.64,53.65,53.62,53.64,18285.0
2025-03-31 13:50:00,53.65,53.7,53.64,53.68,15280.0,53.65,53.7,53.64,53.68,15280.0
2025-03-31 13:55:00,53.68,53.68,53.62,53.62,13186.0,53.68,53.68,53.62,53.62,13186.0
2025-03-31 14:00:00,53.62,53.71,53.61,53.7,13766.0,53.62,53.71,53.61,53.7,13766.0
2025-03-31 14:05:00,53.7,53.79,53.7,53.79,19948.0,53.7,53.79,53.7,53.79,19948.0
2025-03-31 14:10:00,53.79,53.83,53.78,53.81,46858.0,53.79,53.83,53.78,53.81,46858.0
2025-03-31 14:15:00,53.8,53.86,53.77,53.86,701957.0,53.8,53.86,53.77,53.86,701957.0
2025-03-31 14:20:00,53.86,53.86,53.82,53.84,31570.0,53.86,53.86,53.82,53.84,31570.0
2025-03-31 14:25:00,53.84,53.87,53.83,53.87,38028.0,53.84,53.87,53.83,53.87,38028.0
2025-03-31 14:30:00,53.88,53.92,53.88,53.9,18603.0,53.88,53.92,53.88,53.9,18603.0
2025-03-31 14:35:00,53.9,53.93,53.89,53.92,15177.0,53.9,53.93,53.89,53.92,15177.0
2025-03-31 14:40:00,53.91,53.95,53.91,53.92,21423.0,53.91,53.95,53.91,53.92,21423.0
2025-03-31 14:45:00,53.91,53.91,53.85,53.89,26769.0,53.91,53.91,53.85,53.89,26769.0
2025-03-31 14:50:00,53.9,53.92,53.89,53.91,72065.0,53.9,53.92,53.89,53.91,72065.0
2025-03-31 14:55:00,53.9,53.9,53.85,53.86,15367.0,53.9,53.9,53.85,53.86,15367.0
2025-03-31 15:00:00,53.86,53.93,53.85,53.93,27242.0,53.86,53.93,53.85,53.93,27242.0
2025-03-31 15:05:00,53.93,53.97,53.92,53.94,16612.0,53.93,53.97,53.92,53.94,16612.0
2025-03-31 15:10:00,53.95,54.01,53.93,54.0,17883.0,53.95,54.01,53.93,54.0,17883.0
2025-03-31 15:15:00,54.0,54.02,53.97,53.98,65391.0,54.0,54.02,53.97,53.98,65391.0
2025-03-31 15:20:00,53.99,54.05,53.99,54.04,42944.0,53.99,54.05,53.99,54.04,42944.0
2025-03-31 15:25:00,54.04,54.04,53.92,53.94,38473.0,54.04,54.04,53.92,53.94,38473.0
2025-03-31 15:30:00,53.93,54.02,53.91,54.01,37506.0,53.93,54.02,53.91,54.01,37506.0
2025-03-31 15:35:00,54.02,54.05,54.0,54.05,34508.0,54.02,54.05,54.0,54.05,34508.0
2025-03-31 15:40:00,54.05,54.13,54.04,54.09,85753.0,54.05,54.13,54.04,54.09,85753.0
2025-03-31 15:45:00,54.08,54.12,54.05,54.07,60667.0,54.08,54.12,54.05,54.07,60667.0
2025-03-31 15:50:00,54.07,54.11,54.02,54.09,133465.0,54.07,54.11,54.02,54.09,133465.0
2025-03-31 15:55:00,54.08,54.11,54.0,54.05,416299.0,54.08,54.11,54.0,54.05,416299.0
2025-04-01 09:30:00,54.57,54.58,54.44,54.44,106017.0,54.57,54.58,54.44,54.44,106017.0
2025-04-01 09:35:00,54.44,54.46,54.36,54.41,60757.0,54.44,54.46,54.36,54.41,60757.0
2025-04-01 09:40:00,54.41,54.46,54.38,54.45,25172.0,54.41,54.46,54.38,54.45,25172.0
2025-04-01 09:45:00,54.43,54.53,54.42,54.52,25680.0,54.43,54.53,54.42,54.52,25680.0
2025-04-01 09:50:00,54.52,54.52,54.48,54.48,19907.0,54.52,54.52,54.48,54.48,19907.0
2025-04-01 09:55:00,54.48,54.49,54.41,54.44,18404.0,54.48,54.49,54.41,54.44,18404.0
2025-04-01 10:00:00,54.42,54.47,54.39,54.39,81082.0,54.42,54.47,54.39,54.39,81082.0
2025-04-01 10:05:00,54.39,54.42,54.32,54.37,21254.0,54.39,54.42,54.32,54.37,21254.0
2025-04-01 10:10:00,54.38,54.39,54.31,54.33,10956.0,54.38,54.39,54.31,54.33,10956.0
2025-04-01 10:15:00,54.33,54.38,54.31,54.32,10156.0,54.33,54.38,54.31,54.32,10156.0
2025-04-01 10:20:00,54.32,54.37,54.27,54.36,28532.0,54.32,54.37,54.27,54.36,28532.0
2025-04-01 10:25:00,54.37,54.41,54.35,54.37,23860.0,54.37,54.41,54.35,54.37,23860.0
2025-04-01 10:30:00,54.37,54.45,54.36,54.44,31586.0,54.37,54.45,54.36,54.44,31586.0
2025-04-01 10:35:00,54.44,54.57,54.42,54.54,28053.0,54.44,54.57,54.42,54.54,28053.0
2025-04-01 10:40:00,54.53,54.6,54.51,54.57,13686.0,54.53,54.6,54.51,54.57,13686.0
2025-04-01 10:45:00,54.57,54.6,54.55,54.6,28196.0,54.57,54.6,54.55,54.6,28196.0
2025-04-01 10:50:00,54.61,54.68,54.6,54.68,38315.0,54.61,54.68,54.6,54.68,38315.0
2025-04-01 10:55:00,54.69,54.74,54.66,54.72,26840.0,54.69,54.74,54.66,54.72,26840.0
2025-04-01 11:00:00,54.72,54.76,54.7,54.75,38696.0,54.72,54.76,54.7,54.75,38696.0
2025-04-01 11:05:00,54.76,54.79,54.76,54.78,35425.0,54.76,54.79,54.76,54.78,35425.0
2025-04-01 11:10:00,54.79,54.89,54.77,54.89,26304.0,54.79,54.89,54.77,54.89,26304.0
2025-04-01 11:15:00,54.89,54.96,54.87,54.91,22657.0,54.89,54.96,54.87,54.91,22657.0
2025-04-01 11:20:00,54.89,54.95,54.86,54.95,20192.0,54.89,54.95,54.86,54.95,20192.0
2025-04-01 11:25:00,54.94,54.96,54.87,54.88,29882.0,54.94,54.96,54.87,54.88,29882.0
2025-04-01 11:30:00,54.87,54.88,54.83,54.85,22010.0,54.87,54.88,54.83,54.85,22010.0
2025-04-01 11:35:00,54.85,54.87,54.8,54.86,33184.0,54.85,54.87,54.8,54.86,33184.0
2025-04-01 11:40:00,54.85,54.87,54.8,54.87,38535.0,54.85,54.87,54.8,54.87,38535.0
2025-04-01 11:45:00,54.87,54.92,54.87,54.9,26059.0,54.87,54.92,54.87,54.9,26059.0
2025-04-01 11:50:00,54.9,54.91,54.86,54.86,21853.0,54.9,54.91,54.86,54.86,21853.0
2025-04-01 11:55:00,54.87,54.91,54.86,54.9,14502.0,54.87,54.91,54.86,54.9,14502.0
2025-04-01 12:00:00,54.9,54.94,54.88,54.93,41753.0,54.9,54.94,54.88,54.93,41753.0
2025-04-01 12:05:00,54.93,54.94,54.91,54.91,40825.0,54.93,54.94,54.91,54.91,40825.0
2025-04-01 12:10:00,54.91,54.92,54.86,54.9,51232.0,54.91,54.92,54.86,54.9,51232.0
2025-04-01 12:15:00,54.9,54.94,54.88,54.94,45163.0,54.9,54.94,54.88,54.94,45163.0
2025-04-01 12:20:00,54.95,54.97,54.87,54.88,27854.0,54.95,54.97,54.87,54.88,27854.0
2025-04-01 12:25:00,54.87,54.88,54.77,54.77,17980.0,54.87,54.88,54.77,54.77,17980.0
2025-04-01 12:30:00,54.76,54.8,54.73,54.76,19734.0,54.76,54.8,54.73,54.76,19734.0
2025-04-01 12:35:00,54.76,54.77,54.72,54.74,14826.0,54.76,54.77,54.72,54.74,14826.0
2025-04-01 12:40:00,54.74,54.76,54.7,54.7,19338.0,54.74,54.76,54.7,54.7,19338.0
2025-04-01 12:45:00,54.7,54.76,54.68,54.76,12075.0,54.7,54.76,54.68,54.76,12075.0
2025-04-01 12:50:00,54.76,54.83,54.75,54.8,21482.0,54.76,54.83,54.75,54.8,21482.0
2025-04-01 12:55:00,54.8,54.83,54.78,54.78,15204.0,54.8,54.83,54.78,54.78,15204.0
2025-04-01 13:00:00,54.78,54.82,54.78,54.8,12812.0,54.78,54.82,54.78,54.8,12812.0
2025-04-01 13:05:00,54.78,54.79,54.72,54.75,6771.0,54.78,54.79,54.72,54.75,6771.0
2025-04-01 13:10:00,54.73,54.76,54.72,54.76,6262.0,54.73,54.76,54.72,54.76,6262.0
2025-04-01 13:15:00,54.76,54.76,54.68,54.69,6524.0,54.76,54.76,54.68,54.69,6524.0
2025-04-01 13:20:00,54.68,54.7,54.67,54.69,4810.0,54.68,54.7,54.67,54.69,4810.0
2025-04-01 13:25:00,54.69,54.7,54.67,54.68,3308.0,54.69,54.7,54.67,54.68,3308.0
2025-04-01 13:30:00,54.68,54.75,54.68,54.74,10561.0,54.68,54.75,54.68,54.74,10561.0
2025-04-01 13:35:00,54.71,54.75,54.71,54.75,2293.0,54.71,54.75,54.71,54.75,2293.0
2025-04-01 13:40:00,54.75,54.78,54.71,54.71,20448.0,54.75,54.78,54.71,54.71,20448.0
2025-04-01 13:45:00,54.71,54.75,54.7,54.75,5756.0,54.71,54.75,54.7,54.75,5756.0
2025-04-01 13:50:00,54.75,54.77,54.71,54.71,17825.0,54.75,54.77,54.71,54.71,17825.0
2025-04-01 13:55:00,54.7,54.7,54.66,54.66,11546.0,54.7,54.7,54.66,54.66,11546.0
2025-04-01 14:00:00,54.66,54.67,54.56,54.57,12631.0,54.66,54.67,54.56,54.57,12631.0
2025-04-01 14:05:00,54.58,54.59,54.5,54.54,63678.0,54.58,54.59,54.5,54.54,63678.0
2025-04-01 14:10:00,54.53,54.57,54.52,54.56,17921.0,54.53,54.57,54.52,54.56,17921.0
2025-04-01 14:15:00,54.56,54.57,54.5,54.52,79078.0,54.56,54.57,54.5,54.52,79078.0
2025-04-01 14:20:00,54.52,54.53,54.49,54.49,25145.0,54.52,54.53,54.49,54.49,25145.0
2025-04-01 14:25:00,54.49,54.52,54.48,54.49,8163.0,54.49,54.52,54.48,54.49,8163.0
2025-04-01 14:30:00,54.49,54.54,54.48,54.53,8616.0,54.49,54.54,54.48,54.53,8616.0
2025-04-01 14:35:00,54.52,54.54,54.5,54.5,16424.0,54.52,54.54,54.5,54.5,16424.0
2025-04-01 14:40:00,54.5,54.54,54.5,54.53,7547.0,54.5,54.54,54.5,54.53,7547.0
2025-04-01 14:45:00,54.54,54.54,54.51,54.52,13905.0,54.54,54.54,54.51,54.52,13905.0
2025-04-01 14:50:00,54.51,54.54,54.49,54.54,12293.0,54.51,54.54,54.49,54.54,12293.0
2025-04-01 14:55:00,54.55,54.58,54.55,54.56,9447.0,54.55,54.58,54.55,54.56,9447.0
2025-04-01 15:00:00,54.57,54.62,54.56,54.61,58115.0,54.57,54.62,54.56,54.61,58115.0
2025-04-01 15:05:00,54.61,54.64,54.58,54.59,46142.0,54.61,54.64,54.58,54.59,46142.0
2025-04-01 15:10:00,54.59,54.61,54.57,54.61,21360.0,54.59,54.61,54.57,54.61,21360.0
2025-04-01 15:15:00,54.61,54.65,54.6,54.6,12160.0,54.61,54.65,54.6,54.6,12160.0
2025-04-01 15:20:00,54.61,54.65,54.6,54.65,16978.0,54.61,54.65,54.6,54.65,16978.0
2025-04-01 15:25:00,54.65,54.67,54.64,54.64,14854.0,54.65,54.67,54.64,54.64,14854.0
2025-04-01 15:30:00,54.63,54.7,54.63,54.69,17389.0,54.63,54.7,54.63,54.69,17389.0
2025-04-01 15:35:00,54.68,54.71,54.67,54.7,30405.0,54.68,54.71,54.67,54.7,30405.0
2025-04-01 15:40:00,54.71,54.72,54.7,54.7,17576.0,54.71,54.72,54.7,54.7,17576.0
2025-04-01 15:45:00,54.7,54.74,54.7,54.73,40257.0,54.7,54.74,54.7,54.73,40257.0
2025-04-01 15:50:00,54.74,54.79,54.71,54.79,149196.0,54.74,54.79,54.71,54.79,149196.0
2025-04-01 15:55:00,54.79,54.88,54.78,54.87,186125.0,54.79,54.88,54.78,54.87,186125.0
2025-04-02 09:30:00,54.32,54.41,54.28,54.41,51619.0,54.32,54.41,54.28,54.41,51619.0
2025-04-02 09:35:00,54.4,54.51,54.39,54.47,35644.0,54.4,54.51,54.39,54.47,35644.0
2025-04-02 09:40:00,54.46,54.48,54.39,54.43,28626.0,54.46,54.48,54.39,54.43,28626.0
2025-04-02 09:45:00,54.44,54.47,54.42,54.47,40310.0,54.44,54.47,54.42,54.47,40310.0
2025-04-02 09:50:00,54.48,54.52,54.45,54.46,13511.0,54.48,54.52,54.45,54.46,13511.0
2025-04-02 09:55:00,54.46,54.51,54.44,54.49,22930.0,54.46,54.51,54.44,54.49,22930.0
2025-04-02 10:00:00,54.47,54.57,54.45,54.55,26994.0,54.47,54.57,54.45,54.55,26994.0
2025-04-02 10:05:00,54.55,54.58,54.47,54.5,23064.0,54.55,54.58,54.47,54.5,23064.0
2025-04-02 10:10:00,54.5,54.52,54.46,54.49,20611.0,54.5,54.52,54.46,54.49,20611.0
2025-04-02 10:15:00,54.49,54.52,54.47,54.51,24780.0,54.49,54.52,54.47,54.51,24780.0
2025-04-02 10:20:00,54.51,54.52,54.46,54.52,24003.0,54.51,54.52,54.46,54.52,24003.0
2025-04-02 10:25:00,54.52,54.52,54.44,54.49,14898.0,54.52,54.52,54.44,54.49,14898.0
2025-04-02 10:30:00,54.49,54.53,54.49,54.5,21561.0,54.49,54.53,54.49,54.5,21561.0
2025-04-02 10:35:00,54.5,54.54,54.46,54.52,27001.0,54.5,54.54,54.46,54.52,27001.0
2025-04-02 10:40:00,54.52,54.56,54.5,54.53,13937.0,54.52,54.56,54.5,54.53,13937.0
2025-04-02 10:45:00,54.53,54.58,54.52,54.57,17673.0,54.53,54.58,54.52,54.57,17673.0
2025-04-02 10:50:00,54.58,54.61,54.57,54.57,12917.0,54.58,54.61,54.57,54.57,12917.0
2025-04-02 10:55:00,54.57,54.65,54.57,54.65,15285.0,54.57,54.65,54.57,54.65,15285.0
2025-04-02 11:00:00,54.64,54.64,54.58,54.61,14264.0,54.64,54.64,54.58,54.61,14264.0
2025-04-02 11:05:00,54.62,54.63,54.6,54.63,5440.0,54.62,54.63,54.6,54.63,5440.0
2025-04-02 11:10:00,54.6,54.6,54.51,54.52,19387.0,54.6,54.6,54.51,54.52,19387.0
2025-04-02 11:15:00,54.49,54.56,54.48,54.55,23958.0,54.49,54.56,54.48,54.55,23958.0
2025-04-02 11:20:00,54.56,54.64,54.56,54.64,8027.0,54.56,54.64,54.56,54.64,8027.0
2025-04-02 11:25:00,54.64,54.68,54.63,54.64,11370.0,54.64,54.68,54.63,54.64,11370.0
2025-04-02 11:30:00,54.65,54.67,54.62,54.65,14361.0,54.65,54.67,54.62,54.65,14361.0
2025-04-02 11:35:00,54.65,54.67,54.61,54.65,20791.0,54.65,54.67,54.61,54.65,20791.0
2025-04-02 11:40:00,54.65,54.66,54.57,54.58,39159.0,54.65,54.66,54.57,54.58,39159.0
2025-04-02 11:45:00,54.58,54.59,54.52,54.55,9831.0,54.58,54.59,54.52,54.55,9831.0
2025-04-02 11:50:00,54.55,54.55,54.52,54.55,4619.0,54.55,54.55,54.52,54.55,4619.0
2025-04-02 11:55:00,54.56,54.58,54.54,54.55,5535.0,54.56,54.58,54.54,54.55,5535.0
2025-04-02 12:00:00,54.55,54.59,54.55,54.56,6713.0,54.55,54.59,54.55,54.56,6713.0
2025-04-02 12:05:00,54.57,54.6,54.56,54.6,3700.0,54.57,54.6,54.56,54.6,3700.0
2025-04-02 12:10:00,54.6,54.65,54.6,54.63,175099.0,54.6,54.65,54.6,54.63,175099.0
2025-04-02 12:15:00,54.64,54.65,54.62,54.63,12685.0,54.64,54.65,54.62,54.63,12685.0
2025-04-02 12:20:00,54.64,54.66,54.62,54.65,15618.0,54.64,54.66,54.62,54.65,15618.0
2025-04-02 12:25:00,54.64,54.67,54.63,54.67,18407.0,54.64,54.67,54.63,54.67,18407.0
2025-04-02 12:30:00,54.66,54.7,54.66,54.69,12135.0,54.66,54.7,54.66,54.69,12135.0
2025-04-02 12:35:00,54.69,54.69,54.67,54.68,6012.0,54.69,54.69,54.67,54.68,6012.0
2025-04-02 12:40:00,54.66,54.69,54.66,54.69,697.0,54.66,54.69,54.66,54.69,697.0
2025-04-02 12:45:00,54.71,54.78,54.71,54.78,691.0,54.71,54.78,54.71,54.78,691.0
2025-04-02 12:50:00,54.79,54.82,54.77,54.82,8762.0,54.79,54.82,54.77,54.82,8762.0
2025-04-02 12:55:00,54.8,54.84,54.8,54.83,11106.0,54.8,54.84,54.8,54.83,11106.0
2025-04-02 13:00:00,54.83,54.86,54.82,54.86,8056.0,54.83,54.86,54.82,54.86,8056.0
2025-04-02 13:05:00,54.87,54.9,54.86,54.89,2350.0,54.87,54.9,54.86,54.89,2350.0
2025-04-02 13:10:00,54.89,54.94,54.89,54.93,8908.0,54.89,54.94,54.89,54.93,8908.0
2025-04-02 13:15:00,54.92,54.92,54.88,54.9,7064.0,54.92,54.92,54.88,54.9,7064.0
2025-04-02 13:20:00,54.9,54.91,54.86,54.9,2214.0,54.9,54.91,54.86,54.9,2214.0
2025-04-02 13:25:00,54.9,54.91,54.88,54.89,5772.0,54.9,54.91,54.88,54.89,5772.0
2025-04-02 13:30:00,54.88,54.88,54.83,54.85,4610.0,54.88,54.88,54.83,54.85,4610.0
2025-04-02 13:35:00,54.84,54.84,54.79,54.83,9853.0,54.84,54.84,54.79,54.83,9853.0
2025-04-02 13:40:00,54.83,54.83,54.75,54.77,6934.0,54.83,54.83,54.75,54.77,6934.0
2025-04-02 13:45:00,54.77,54.77,54.7,54.72,8094.0,54.77,54.77,54.7,54.72,8094.0
2025-04-02 13:50:00,54.71,54.71,54.65,54.68,9215.0,54.71,54.71,54.65,54.68,9215.0
2025-04-02 13:55:00,54.69,54.71,54.66,54.67,7688.0,54.69,54.71,54.66,54.67,7688.0
2025-04-02 14:00:00,54.67,54.69,54.61,54.62,53652.0,54.67,54.69,54.61,54.62,53652.0
2025-04-02 14:05:00,54.62,54.62,54.55,54.56,11355.0,54.62,54.62,54.55,54.56,11355.0
2025-04-02 14:10:00,54.55,54.57,54.53,54.54,7000.0,54.55,54.57,54.53,54.54,7000.0
2025-04-02 14:15:00,54.54,54.56,54.49,54.51,9923.0,54.54,54.56,54.49,54.51,9923.0
2025-04-02 14:20:00,54.5,54.53,54.49,54.49,11706.0,54.5,54.53,54.49,54.49,11706.0
2025-04-02 14:25:00,54.47,54.5,54.44,54.44,8339.0,54.47,54.5,54.44,54.44,8339.0
2025-04-02 14:30:00,54.44,54.51,54.43,54.51,29943.0,54.44,54.51,54.43,54.51,29943.0
2025-04-02 14:35:00,54.5,54.6,54.5,54.6,4001.0,54.5,54.6,54.5,54.6,4001.0
2025-04-02 14:40:00,54.61,54.63,54.6,54.61,1000.0,54.61,54.63,54.6,54.61,1000.0
2025-04-02 14:45:00,54.62,54.64,54.6,54.64,20706.0,54.62,54.64,54.6,54.64,20706.0
2025-04-02 14:50:00,54.64,54.64,54.59,54.61,4727.0,54.64,54.64,54.59,54.61,4727.0
2025-04-02 14:55:00,54.61,54.62,54.51,54.51,21458.0,54.61,54.62,54.51,54.51,21458.0
2025-04-02 15:00:00,54.52,54.57,54.52,54.57,26618.0,54.52,54.57,54.52,54.57,26618.0
2025-04-02 15:05:00,54.56,54.57,54.53,54.56,22520.0,54.56,54.57,54.53,54.56,22520.0
2025-04-02 15:10:00,54.57,54.58,54.52,54.52,28917.0,54.57,54.58,54.52,54.52,28917.0
2025-04-02 15:15:00,54.52,54.54,54.47,54.48,11456.0,54.52,54.54,54.47,54.48,11456.0
2025-04-02 15:20:00,54.49,54.53,54.49,54.53,14910.0,54.49,54.53,54.49,54.53,14910.0
2025-04-02 15:25:00,54.52,54.58,54.49,54.58,26593.0,54.52,54.58,54.49,54.58,26593.0
2025-04-02 15:30:00,54.57,54.63,54.54,54.62,35252.0,54.57,54.63,54.54,54.62,35252.0
2025-04-02 15:35:00,54.62,54.64,54.59,54.59,30216.0,54.62,54.64,54.59,54.59,30216.0
2025-04-02 15:40:00,54.59,54.64,54.58,54.63,40135.0,54.59,54.64,54.58,54.63,40135.0
2025-04-02 15:45:00,54.63,54.7,54.62,54.66,29601.0,54.63,54.7,54.62,54.66,29601.0
2025-04-02 15:50:00,54.67,54.68,54.61,54.65,79086.0,54.67,54.68,54.61,54.65,79086.0
2025-04-02 15:55:00,54.65,54.68,54.63,54.66,290321.0,54.65,54.68,54.63,54.66,290321.0
2025-04-03 09:30:00,53.77,53.85,53.65,53.83,113267.0,53.77,53.85,53.65,53.83,113267.0
2025-04-03 09:35:00,53.84,53.92,53.78,53.9,129655.0,53.84,53.92,53.78,53.9,129655.0
2025-04-03 09:40:00,53.9,53.9,53.78,53.8,97890.0,53.9,53.9,53.78,53.8,97890.0
2025-04-03 09:45:00,53.79,53.8,53.72,53.75,79875.0,53.79,53.8,53.72,53.75,79875.0
2025-04-03 09:50:00,53.75,53.81,53.72,53.72,130728.0,53.75,53.81,53.72,53.72,130728.0
2025-04-03 09:55:00,53.72,53.77,53.68,53.72,147686.0,53.72,53.77,53.68,53.72,147686.0
2025-04-03 10:00:00,53.73,53.77,53.64,53.65,160471.0,53.73,53.77,53.64,53.65,160471.0
2025-04-03 10:05:00,53.65,53.79,53.62,53.7,120219.0,53.65,53.79,53.62,53.7,120219.0
2025-04-03 10:10:00,53.7,53.71,53.59,53.64,106805.0,53.7,53.71,53.59,53.64,106805.0
2025-04-03 10:15:00,53.65,53.72,53.64,53.66,43892.0,53.65,53.72,53.64,53.66,43892.0
2025-04-03 10:20:00,53.66,53.71,53.65,53.68,17923.0,53.66,53.71,53.65,53.68,17923.0
2025-04-03 10:25:00,53.7,53.8,53.7,53.75,37527.0,53.7,53.8,53.7,53.75,37527.0
2025-04-03 10:30:00,53.75,53.78,53.72,53.72,42632.0,53.75,53.78,53.72,53.72,42632.0
2025-04-03 10:35:00,53.73,53.79,53.72,53.75,35236.0,53.73,53.79,53.72,53.75,35236.0
2025-04-03 10:40:00,53.75,53.78,53.69,53.73,33390.0,53.75,53.78,53.69,53.73,33390.0
2025-04-03 10:45:00,53.73,53.73,53.64,53.65,32076.0,53.73,53.73,53.64,53.65,32076.0
2025-04-03 10:50:00,53.65,53.66,53.6,53.64,76797.0,53.65,53.66,53.6,53.64,76797.0
2025-04-03 10:55:00,53.65,53.68,53.62,53.62,23875.0,53.65,53.68,53.62,53.62,23875.0
2025-04-03 11:00:00,53.61,53.66,53.61,53.65,47754.0,53.61,53.66,53.61,53.65,47754.0
2025-04-03 11:05:00,53.66,53.66,53.54,53.6,55446.0,53.66,53.66,53.54,53.6,55446.0
2025-04-03 11:10:00,53.6,53.69,53.59,53.62,27830.0,53.6,53.69,53.59,53.62,27830.0
2025-04-03 11:15:00,53.62,53.69,53.62,53.69,45200.0,53.62,53.69,53.62,53.69,45200.0
2025-04-03 11:20:00,53.68,53.68,53.6,53.63,15290.0,53.68,53.68,53.6,53.63,15290.0
2025-04-03 11:25:00,53.64,53.68,53.6,53.61,10477.0,53.64,53.68,53.6,53.61,10477.0
2025-04-03 11:30:00,53.61,53.7,53.61,53.68,31616.0,53.61,53.7,53.61,53.68,31616.0
2025-04-03 11:35:00,53.68,53.72,53.63,53.66,28122.0,53.68,53.72,53.63,53.66,28122.0
2025-04-03 11:40:00,53.66,53.71,53.65,53.7,22372.0,53.66,53.71,53.65,53.7,22372.0
2025-04-03 11:45:00,53.7,53.71,53.62,53.65,7096.0,53.7,53.71,53.62,53.65,7096.0
2025-04-03 11:50:00,53.64,53.67,53.59,53.66,8344.0,53.64,53.67,53.59,53.66,8344.0
2025-04-03 11:55:00,53.66,53.76,53.65,53.69,11978.0,53.66,53.76,53.65,53.69,11978.0
2025-04-03 12:00:00,53.69,53.8,53.68,53.74,19234.0,53.69,53.8,53.68,53.74,19234.0
2025-04-03 12:05:00,53.76,53.77,53.7,53.71,2647.0,53.76,53.77,53.7,53.71,2647.0
2025-04-03 12:10:00,53.71,53.79,53.7,53.78,11444.0,53.71,53.79,53.7,53.78,11444.0
2025-04-03 12:15:00,53.78,53.81,53.77,53.8,16456.0,53.78,53.81,53.77,53.8,16456.0
2025-04-03 12:20:00,53.79,53.79,53.75,53.77,28160.0,53.79,53.79,53.75,53.77,28160.0
2025-04-03 12:25:00,53.79,53.79,53.69,53.76,6844.0,53.79,53.79,53.69,53.76,6844.0
2025-04-03 12:30:00,53.76,53.78,53.68,53.69,10679.0,53.76,53.78,53.68,53.69,10679.0
2025-04-03 12:35:00,53.67,53.69,53.64,53.66,10954.0,53.67,53.69,53.64,53.66,10954.0
2025-04-03 12:40:00,53.67,53.75,53.67,53.69,7188.0,53.67,53.75,53.67,53.69,7188.0
2025-04-03 12:45:00,53.7,53.71,53.66,53.71,12423.0,53.7,53.71,53.66,53.71,12423.0
2025-04-03 12:50:00,53.73,53.73,53.6,53.61,24716.0,53.73,53.73,53.6,53.61,24716.0
2025-04-03 12:55:00,53.61,53.61,53.56,53.58,5932.0,53.61,53.61,53.56,53.58,5932.0
2025-04-03 13:00:00,53.57,53.6,53.55,53.56,18008.0,53.57,53.6,53.55,53.56,18008.0
2025-04-03 13:05:00,53.57,53.63,53.56,53.57,10577.0,53.57,53.63,53.56,53.57,10577.0
2025-04-03 13:10:00,53.57,53.58,53.54,53.57,4133.0,53.57,53.58,53.54,53.57,4133.0
2025-04-03 13:15:00,53.55,53.59,53.55,53.56,1867.0,53.55,53.59,53.55,53.56,1867.0
2025-04-03 13:20:00,53.58,53.58,53.5,53.52,8298.0,53.58,53.58,53.5,53.52,8298.0
2025-04-03 13:25:00,53.52,53.54,53.51,53.51,2744.0,53.52,53.54,53.51,53.51,2744.0
2025-04-03 13:30:00,53.5,53.56,53.5,53.56,5528.0,53.5,53.56,53.5,53.56,5528.0
2025-04-03 13:35:00,53.57,53.63,53.56,53.63,3267.0,53.57,53.63,53.56,53.63,3267.0
2025-04-03 13:40:00,53.62,53.64,53.61,53.64,2182.0,53.62,53.64,53.61,53.64,2182.0
2025-04-03 13:45:00,53.64,53.65,53.58,53.59,3865.0,53.64,53.65,53.58,53.59,3865.0
2025-04-03 13:50:00,53.61,53.61,53.55,53.58,5239.0,53.61,53.61,53.55,53.58,5239.0
2025-04-03 13:55:00,53.57,53.57,53.5,53.51,2699.0,53.57,53.57,53.5,53.51,2699.0
2025-04-03 14:00:00,53.51,53.54,53.51,53.52,2278.0,53.51,53.54,53.51,53.52,2278.0
2025-04-03 14:05:00,53.5,53.51,53.48,53.48,2693.0,53.5,53.51,53.48,53.48,2693.0
2025-04-03 14:10:00,53.5,53.5,53.41,53.41,13929.0,53.5,53.5,53.41,53.41,13929.0
2025-04-03 14:15:00,53.41,53.43,53.38,53.4,17545.0,53.41,53.43,53.38,53.4,17545.0
2025-04-03 14:20:00,53.4,53.42,53.35,53.35,83499.0,53.4,53.42,53.35,53.35,83499.0
2025-04-03 14:25:00,53.35,53.39,53.35,53.38,41602.0,53.35,53.39,53.35,53.38,41602.0
2025-04-03 14:30:00,53.38,53.44,53.34,53.39,32777.0,53.38,53.44,53.34,53.39,32777.0
2025-04-03 14:35:00,53.41,53.46,53.39,53.46,8730.0,53.41,53.46,53.39,53.46,8730.0
2025-04-03 14:40:00,53.45,53.53,53.45,53.53,23342.0,53.45,53.53,53.45,53.53,23342.0
2025-04-03 14:45:00,53.52,53.52,53.48,53.51,18641.0,53.52,53.52,53.48,53.51,18641.0
2025-04-03 14:50:00,53.51,53.54,53.46,53.46,21028.0,53.51,53.54,53.46,53.46,21028.0
2025-04-03 14:55:00,53.47,53.49,53.44,53.48,6859.0,53.47,53.49,53.44,53.48,6859.0
2025-04-03 15:00:00,53.48,53.5,53.44,53.49,15192.0,53.48,53.5,53.44,53.49,15192.0
2025-04-03 15:05:00,53.5,53.56,53.49,53.5,34866.0,53.5,53.56,53.49,53.5,34866.0
2025-04-03 15:10:00,53.5,53.5,53.43,53.43,21262.0,53.5,53.5,53.43,53.43,21262.0
2025-04-03 15:15:00,53.44,53.44,53.26,53.32,22500.0,53.44,53.44,53.26,53.32,22500.0
2025-04-03 15:20:00,53.32,53.34,53.29,53.32,17214.0,53.32,53.34,53.29,53.32,17214.0
2025-04-03 15:25:00,53.33,53.33,53.25,53.28,49637.0,53.33,53.33,53.25,53.28,49637.0
2025-04-03 15:30:00,53.28,53.29,53.23,53.24,29467.0,53.28,53.29,53.23,53.24,29467.0
2025-04-03 15:35:00,53.23,53.26,53.22,53.25,36236.0,53.23,53.26,53.22,53.25,36236.0
2025-04-03 15:40:00,53.26,53.3,53.24,53.3,26135.0,53.26,53.3,53.24,53.3,26135.0
2025-04-03 15:45:00,53.3,53.31,53.19,53.21,49339.0,53.3,53.31,53.19,53.21,49339.0
2025-04-03 15:50:00,53.21,53.22,53.14,53.18,182653.0,53.21,53.22,53.14,53.18,182653.0
2025-04-03 15:55:00,53.18,53.18,53.1,53.15,420060.0,53.18,53.18,53.1,53.15,420060.0
2025-04-04 09:30:00,52.45,52.62,52.33,52.36,173348.0,52.45,52.62,52.33,52.36,173348.0
2025-04-04 09:35:00,52.38,52.38,52.19,52.22,117663.0,52.38,52.38,52.19,52.22,117663.0
2025-04-04 09:40:00,52.23,52.23,52.01,52.01,86511.0,52.23,52.23,52.01,52.01,86511.0
2025-04-04 09:45:00,52.01,52.12,51.95,51.97,89392.0,52.01,52.12,51.95,51.97,89392.0
2025-04-04 09:50:00,51.96,52.07,51.95,51.95,46706.0,51.96,52.07,51.95,51.95,46706.0
2025-04-04 09:55:00,51.93,52.08,51.9,52.02,71436.0,51.93,52.08,51.9,52.02,71436.0
2025-04-04 10:00:00,52.01,52.01,51.89,51.91,74307.0,52.01,52.01,51.89,51.91,74307.0
2025-04-04 10:05:00,51.91,51.95,51.77,51.78,64387.0,51.91,51.95,51.77,51.78,64387.0
2025-04-04 10:10:00,51.77,51.78,51.65,51.69,44227.0,51.77,51.78,51.65,51.69,44227.0
2025-04-04 10:15:00,51.69,51.69,51.6,51.64,38767.0,51.69,51.69,51.6,51.64,38767.0
2025-04-04 10:20:00,51.64,51.68,51.44,51.46,39963.0,51.64,51.68,51.44,51.46,39963.0
2025-04-04 10:25:00,51.46,51.56,51.45,51.5,874717.0,51.46,51.56,51.45,51.5,874717.0
2025-04-04 10:30:00,51.5,51.59,51.44,51.44,96508.0,51.5,51.59,51.44,51.44,96508.0
2025-04-04 10:35:00,51.45,51.47,51.38,51.45,70716.0,51.45,51.47,51.38,51.45,70716.0
2025-04-04 10:40:00,51.45,51.48,51.35,51.36,93236.0,51.45,51.48,51.35,51.36,93236.0
2025-04-04 10:45:00,51.35,51.36,51.17,51.17,34812.0,51.35,51.36,51.17,51.17,34812.0
2025-04-04 10:50:00,51.16,51.32,51.05,51.32,69639.0,51.16,51.32,51.05,51.32,69639.0
2025-04-04 10:55:00,51.29,51.47,51.25,51.41,47808.0,51.29,51.47,51.25,51.41,47808.0
2025-04-04 11:00:00,51.41,51.83,51.39,51.8,180066.0,51.41,51.83,51.39,51.8,180066.0
2025-04-04 11:05:00,51.81,51.81,51.64,51.71,43021.0,51.81,51.81,51.64,51.71,43021.0
2025-04-04 11:10:00,51.74,52.01,51.74,51.96,43607.0,51.74,52.01,51.74,51.96,43607.0
2025-04-04 11:15:00,51.96,52.06,51.93,51.95,42267.0,51.96,52.06,51.93,51.95,42267.0
2025-04-04 11:20:00,51.94,52.06,51.93,52.06,42936.0,51.94,52.06,51.93,52.06,42936.0
2025-04-04 11:25:00,52.06,52.06,51.74,51.75,81125.0,52.06,52.06,51.74,51.75,81125.0
2025-04-04 11:30:00,51.76,51.86,51.69,51.73,41273.0,51.76,51.86,51.69,51.73,41273.0
2025-04-04 11:35:00,51.73,51.73,51.54,51.6,44156.0,51.73,51.73,51.54,51.6,44156.0
2025-04-04 11:40:00,51.6,51.73,51.58,51.67,22463.0,51.6,51.73,51.58,51.67,22463.0
2025-04-04 11:45:00,51.65,51.81,51.61,51.8,13085.0,51.65,51.81,51.61,51.8,13085.0
2025-04-04 11:50:00,51.8,51.87,51.72,51.74,25699.0,51.8,51.87,51.72,51.74,25699.0
2025-04-04 11:55:00,51.77,51.79,51.68,51.7,36658.0,51.77,51.79,51.68,51.7,36658.0
2025-04-04 12:00:00,51.7,51.85,51.7,51.77,127371.0,51.7,51.85,51.7,51.77,127371.0
2025-04-04 12:05:00,51.77,51.88,51.74,51.77,113549.0,51.77,51.88,51.74,51.77,113549.0
2025-04-04 12:10:00,51.76,51.87,51.74,51.82,94739.0,51.76,51.87,51.74,51.82,94739.0
2025-04-04 12:15:00,51.82,51.84,51.57,51.59,69859.0,51.82,51.84,51.57,51.59,69859.0
2025-04-04 12:20:00,51.59,51.61,51.45,51.49,84172.0,51.59,51.61,51.45,51.49,84172.0
2025-04-04 12:25:00,51.5,51.59,51.49,51.55,116037.0,51.5,51.59,51.49,51.55,116037.0
2025-04-04 12:30:00,51.55,51.6,51.52,51.54,76498.0,51.55,51.6,51.52,51.54,76498.0
2025-04-04 12:35:00,51.52,51.74,51.52,51.69,81893.0,51.52,51.74,51.52,51.69,81893.0
2025-04-04 12:40:00,51.7,51.76,51.55,51.55,77714.0,51.7,51.76,51.55,51.55,77714.0
2025-04-04 12:45:00,51.54,51.59,51.5,51.57,77953.0,51.54,51.59,51.5,51.57,77953.0
2025-04-04 12:50:00,51.56,51.64,51.53,51.6,89687.0,51.56,51.64,51.53,51.6,89687.0
2025-04-04 12:55:00,51.6,51.7,51.58,51.67,93061.0,51.6,51.7,51.58,51.67,93061.0
2025-04-04 13:00:00,51.66,51.69,51.57,51.65,78598.0,51.66,51.69,51.57,51.65,78598.0
2025-04-04 13:05:00,51.66,51.69,51.56,51.6,143208.0,51.66,51.69,51.56,51.6,143208.0
2025-04-04 13:10:00,51.61,51.63,51.46,51.47,141665.0,51.61,51.63,51.46,51.47,141665.0
2025-04-04 13:15:00,51.47,51.51,51.34,51.36,89625.0,51.47,51.51,51.34,51.36,89625.0
2025-04-04 13:20:00,51.37,51.49,51.36,51.46,41819.0,51.37,51.49,51.36,51.46,41819.0
2025-04-04 13:25:00,51.47,51.57,51.46,51.46,64431.0,51.47,51.57,51.46,51.46,64431.0
2025-04-04 13:30:00,51.47,51.53,51.38,51.5,39761.0,51.47,51.53,51.38,51.5,39761.0
2025-04-04 13:35:00,51.51,51.67,51.49,51.65,26264.0,51.51,51.67,51.49,51.65,26264.0
2025-04-04 13:40:00,51.66,51.75,51.63,51.69,21886.0,51.66,51.75,51.63,51.69,21886.0
2025-04-04 13:45:00,51.69,51.83,51.66,51.8,29480.0,51.69,51.83,51.66,51.8,29480.0
2025-04-04 13:50:00,51.81,51.82,51.71,51.75,24855.0,51.81,51.82,51.71,51.75,24855.0
2025-04-04 13:55:00,51.75,51.82,51.67,51.82,22200.0,51.75,51.82,51.67,51.82,22200.0
2025-04-04 14:00:00,51.82,51.88,51.8,51.83,18199.0,51.82,51.88,51.8,51.83,18199.0
2025-04-04 14:05:00,51.83,51.85,51.7,51.73,17022.0,51.83,51.85,51.7,51.73,17022.0
2025-04-04 14:10:00,51.73,51.73,51.62,51.63,24209.0,51.73,51.73,51.62,51.63,24209.0
2025-04-04 14:15:00,51.62,51.62,51.54,51.55,175061.0,51.62,51.62,51.54,51.55,175061.0
2025-04-04 14:20:00,51.55,51.57,51.5,51.51,21441.0,51.55,51.57,51.5,51.51,21441.0
2025-04-04 14:25:00,51.51,51.51,51.4,51.43,23351.0,51.51,51.51,51.4,51.43,23351.0
2025-04-04 14:30:00,51.43,51.46,51.37,51.42,30630.0,51.43,51.46,51.37,51.42,30630.0
2025-04-04 14:35:00,51.41,51.44,51.31,51.32,29805.0,51.41,51.44,51.31,51.32,29805.0
2025-04-04 14:40:00,51.32,51.32,51.22,51.23,23746.0,51.32,51.32,51.22,51.23,23746.0
2025-04-04 14:45:00,51.22,51.37,51.21,51.34,21314.0,51.22,51.37,51.21,51.34,21314.0
2025-04-04 14:50:00,51.34,51.42,51.29,51.41,18759.0,51.34,51.42,51.29,51.41,18759.0
2025-04-04 14:55:00,51.41,51.42,51.27,51.29,34099.0,51.41,51.42,51.27,51.29,34099.0
2025-04-04 15:00:00,51.29,51.32,51.17,51.26,25273.0,51.29,51.32,51.17,51.26,25273.0
2025-04-04 15:05:00,51.25,51.26,51.16,51.21,29547.0,51.25,51.26,51.16,51.21,29547.0
2025-04-04 15:10:00,51.23,51.44,51.16,51.41,45714.0,51.23,51.44,51.16,51.41,45714.0
2025-04-04 15:15:00,51.4,51.42,51.28,51.32,31400.0,51.4,51.42,51.28,51.32,31400.0
2025-04-04 15:20:00,51.32,51.52,51.31,51.52,33358.0,51.32,51.52,51.31,51.52,33358.0
2025-04-04 15:25:00,51.52,51.62,51.49,51.55,42967.0,51.52,51.62,51.49,51.55,42967.0
2025-04-04 15:30:00,51.55,51.76,51.51,51.76,46069.0,51.55,51.76,51.51,51.76,46069.0
2025-04-04 15:35:00,51.75,51.79,51.65,51.69,74526.0,51.75,51.79,51.65,51.69,74526.0
2025-04-04 15:40:00,51.69,51.71,51.6,51.7,63300.0,51.69,51.71,51.6,51.7,63300.0
2025-04-04 15:45:00,51.71,51.77,51.52,51.52,73360.0,51.71,51.77,51.52,51.52,73360.0
2025-04-04 15:50:00,51.5,51.5,51.3,51.35,116882.0,51.5,51.5,51.3,51.35,116882.0
2025-04-04 15:55:00,51.35,51.35,51.24,51.27,227454.0,51.35,51.35,51.24,51.27,227454.0
2025-04-07 09:30:00,50.06,50.51,50.06,50.38,184206.0,50.06,50.51,50.06,50.38,184206.0
2025-04-07 09:35:00,50.41,50.42,50.08,50.22,102326.0,50.41,50.42,50.08,50.22,102326.0
2025-04-07 09:40:00,50.23,50.24,49.85,49.98,128050.0,50.23,50.24,49.85,49.98,128050.0
2025-04-07 09:45:00,49.99,50.27,49.93,50.21,168110.0,49.99,50.27,49.93,50.21,168110.0
2025-04-07 09:50:00,50.22,50.46,50.18,50.41,136361.0,50.22,50.46,50.18,50.41,136361.0
2025-04-07 09:55:00,50.44,50.72,50.38,50.7,144510.0,50.44,50.72,50.38,50.7,144510.0
2025-04-07 10:00:00,50.68,50.79,50.61,50.72,102329.0,50.68,50.79,50.61,50.72,102329.0
2025-04-07 10:05:00,50.7,50.89,50.65,50.68,104130.0,50.7,50.89,50.65,50.68,104130.0
2025-04-07 10:10:00,50.69,51.91,50.69,51.74,202010.0,50.69,51.91,50.69,51.74,202010.0
2025-04-07 10:15:00,51.76,52.4,51.75,52.07,172593.0,51.76,52.4,51.75,52.07,172593.0
2025-04-07 10:20:00,52.06,52.08,51.27,51.27,163925.0,52.06,52.08,51.27,51.27,163925.0
2025-04-07 10:25:00,51.29,51.51,50.94,51.03,83177.0,51.29,51.51,50.94,51.03,83177.0
2025-04-07 10:30:00,51.05,51.45,50.94,50.94,65495.0,51.05,51.45,50.94,50.94,65495.0
2025-04-07 10:35:00,50.96,51.02,50.56,50.6,42310.0,50.96,51.02,50.56,50.6,42310.0
2025-04-07 10:40:00,50.6,50.9,50.54,50.87,27274.0,50.6,50.9,50.54,50.87,27274.0
2025-04-07 10:45:00,50.86,51.06,50.75,50.99,65590.0,50.86,51.06,50.75,50.99,65590.0
2025-04-07 10:50:00,51.03,51.52,50.99,51.52,23478.0,51.03,51.52,50.99,51.52,23478.0
2025-04-07 10:55:00,51.5,51.5,51.27,51.36,58943.0,51.5,51.5,51.27,51.36,58943.0
2025-04-07 11:00:00,51.35,51.56,51.27,51.41,25702.0,51.35,51.56,51.27,51.41,25702.0
2025-04-07 11:05:00,51.43,51.43,51.04,51.05,27782.0,51.43,51.43,51.04,51.05,27782.0
2025-04-07 11:10:00,51.04,51.29,50.55,50.55,117468.0,51.04,51.29,50.55,50.55,117468.0
2025-04-07 11:15:00,50.56,50.92,50.36,50.82,239990.0,50.56,50.92,50.36,50.82,239990.0
2025-04-07 11:20:00,50.79,50.95,50.5,50.52,114469.0,50.79,50.95,50.5,50.52,114469.0
2025-04-07 11:25:00,50.54,50.62,50.34,50.36,244731.0,50.54,50.62,50.34,50.36,244731.0
2025-04-07 11:30:00,50.35,50.5,50.35,50.4,180148.0,50.35,50.5,50.35,50.4,180148.0
2025-04-07 11:35:00,50.4,50.65,50.4,50.47,130565.0,50.4,50.65,50.4,50.47,130565.0
2025-04-07 11:40:00,50.46,50.81,50.46,50.79,111956.0,50.46,50.81,50.46,50.79,111956.0
2025-04-07 11:45:00,50.79,50.83,50.6,50.75,41254.0,50.79,50.83,50.6,50.75,41254.0
2025-04-07 11:50:00,50.78,50.86,50.55,50.55,75952.0,50.78,50.86,50.55,50.55,75952.0
2025-04-07 11:55:00,50.57,50.67,50.49,50.49,27090.0,50.57,50.67,50.49,50.49,27090.0
2025-04-07 12:00:00,50.49,50.53,50.35,50.47,210841.0,50.49,50.53,50.35,50.47,210841.0
2025-04-07 12:05:00,50.46,50.49,50.29,50.34,41690.0,50.46,50.49,50.29,50.34,41690.0
2025-04-07 12:10:00,50.33,50.44,50.26,50.31,29303.0,50.33,50.44,50.26,50.31,29303.0
2025-04-07 12:15:00,50.32,50.45,50.26,50.4,42697.0,50.32,50.45,50.26,50.4,42697.0
2025-04-07 12:20:00,50.37,50.44,50.29,50.39,45320.0,50.37,50.44,50.29,50.39,45320.0
2025-04-07 12:25:00,50.42,50.59,50.41,50.54,19473.0,50.42,50.59,50.41,50.54,19473.0
2025-04-07 12:30:00,50.53,50.69,50.5,50.66,20466.0,50.53,50.69,50.5,50.66,20466.0
2025-04-07 12:35:00,50.66,50.66,50.49,50.49,13740.0,50.66,50.66,50.49,50.49,13740.0
2025-04-07 12:40:00,50.5,50.55,50.25,50.34,10808.0,50.5,50.55,50.25,50.34,10808.0
2025-04-07 12:45:00,50.34,50.34,50.2,50.27,16526.0,50.34,50.34,50.2,50.27,16526.0
2025-04-07 12:50:00,50.28,50.35,50.22,50.32,12978.0,50.28,50.35,50.22,50.32,12978.0
2025-04-07 12:55:00,50.32,50.33,50.1,50.18,39679.0,50.32,50.33,50.1,50.18,39679.0
2025-04-07 13:00:00,50.18,50.7,50.18,50.27,140160.0,50.18,50.7,50.18,50.27,140160.0
2025-04-07 13:05:00,50.27,50.35,50.15,50.26,67028.0,50.27,50.35,50.15,50.26,67028.0
2025-04-07 13:10:00,50.26,50.49,50.2,50.48,82639.0,50.26,50.49,50.2,50.48,82639.0
2025-04-07 13:15:00,50.48,50.74,50.4,50.69,113210.0,50.48,50.74,50.4,50.69,113210.0
2025-04-07 13:20:00,50.69,50.73,50.53,50.54,64892.0,50.69,50.73,50.53,50.54,64892.0
2025-04-07 13:25:00,50.56,50.71,50.45,50.67,87761.0,50.56,50.71,50.45,50.67,87761.0
2025-04-07 13:30:00,50.68,50.68,50.44,50.57,81207.0,50.68,50.68,50.44,50.57,81207.0
2025-04-07 13:35:00,50.57,50.7,50.51,50.69,75744.0,50.57,50.7,50.51,50.69,75744.0
2025-04-07 13:40:00,50.7,50.72,50.56,50.72,64891.0,50.7,50.72,50.56,50.72,64891.0
2025-04-07 13:45:00,50.72,50.87,50.53,50.73,107644.0,50.72,50.87,50.53,50.73,107644.0
2025-04-07 13:50:00,50.74,50.84,50.69,50.8,67700.0,50.74,50.84,50.69,50.8,67700.0
2025-04-07 13:55:00,50.79,50.87,50.69,50.85,131033.0,50.79,50.87,50.69,50.85,131033.0
2025-04-07 14:00:00,50.85,50.94,50.75,50.83,53683.0,50.85,50.94,50.75,50.83,53683.0
2025-04-07 14:05:00,50.82,50.85,50.63,50.8,69957.0,50.82,50.85,50.63,50.8,69957.0
2025-04-07 14:10:00,50.78,50.9,50.66,50.71,48676.0,50.78,50.9,50.66,50.71,48676.0
2025-04-07 14:15:00,50.71,50.97,50.68,50.93,58786.0,50.71,50.97,50.68,50.93,58786.0
2025-04-07 14:20:00,50.94,50.99,50.77,50.87,31965.0,50.94,50.99,50.77,50.87,31965.0
2025-04-07 14:25:00,50.85,50.86,50.5,50.54,38386.0,50.85,50.86,50.5,50.54,38386.0
2025-04-07 14:30:00,50.55,50.7,50.55,50.69,39189.0,50.55,50.7,50.55,50.69,39189.0
2025-04-07 14:35:00,50.69,50.88,50.66,50.85,52824.0,50.69,50.88,50.66,50.85,52824.0
2025-04-07 14:40:00,50.84,50.94,50.76,50.79,30978.0,50.84,50.94,50.76,50.79,30978.0
2025-04-07 14:45:00,50.77,50.8,50.64,50.72,38947.0,50.77,50.8,50.64,50.72,38947.0
2025-04-07 14:50:00,50.72,50.73,50.52,50.52,38652.0,50.72,50.73,50.52,50.52,38652.0
2025-04-07 14:55:00,50.51,50.52,50.38,50.45,98231.0,50.51,50.52,50.38,50.45,98231.0
2025-04-07 15:00:00,50.44,50.63,50.44,50.53,46834.0,50.44,50.63,50.44,50.53,46834.0
2025-04-07 15:05:00,50.52,50.55,50.4,50.42,27786.0,50.52,50.55,50.4,50.42,27786.0
2025-04-07 15:10:00,50.41,50.46,50.37,50.41,35565.0,50.41,50.46,50.37,50.41,35565.0
2025-04-07 15:15:00,50.42,50.57,50.3,50.54,53458.0,50.42,50.57,50.3,50.54,53458.0
2025-04-07 15:20:00,50.54,50.58,50.4,50.44,55057.0,50.54,50.58,50.4,50.44,55057.0
2025-04-07 15:25:00,50.45,50.5,50.38,50.41,52117.0,50.45,50.5,50.38,50.41,52117.0
2025-04-07 15:30:00,50.41,50.71,50.41,50.68,38997.0,50.41,50.71,50.41,50.68,38997.0
2025-04-07 15:35:00,50.7,50.84,50.63,50.73,43145.0,50.7,50.84,50.63,50.73,43145.0
2025-04-07 15:40:00,50.74,50.76,50.51,50.53,36033.0,50.74,50.76,50.51,50.53,36033.0
2025-04-07 15:45:00,50.52,50.6,50.5,50.59,69519.0,50.52,50.6,50.5,50.59,69519.0
2025-04-07 15:50:00,50.58,50.73,50.5,50.73,97836.0,50.58,50.73,50.5,50.73,97836.0
2025-04-07 15:55:00,50.73,50.87,50.7,50.83,169084.0,50.73,50.87,50.7,50.83,169084.0
2025-04-08 09:30:00,51.21,51.27,50.97,51.01,288945.0,51.21,51.27,50.97,51.01,288945.0
2025-04-08 09:35:00,51.01,51.02,50.79,50.89,137597.0,51.01,51.02,50.79,50.89,137597.0
2025-04-08 09:40:00,50.89,50.96,50.77,50.91,174553.0,50.89,50.96,50.77,50.91,174553.0
2025-04-08 09:45:00,50.92,51.03,50.9,50.96,250156.0,50.92,51.03,50.9,50.96,250156.0
2025-04-08 09:50:00,50.96,51.2,50.92,51.18,193889.0,50.96,51.2,50.92,51.18,193889.0
2025-04-08 09:55:00,51.18,51.37,51.14,51.3,1183046.0,51.18,51.37,51.14,51.3,1183046.0
2025-04-08 10:00:00,51.3,51.35,51.25,51.27,216431.0,51.3,51.35,51.25,51.27,216431.0
2025-04-08 10:05:00,51.27,51.41,51.25,51.4,266581.0,51.27,51.41,51.25,51.4,266581.0
2025-04-08 10:10:00,51.4,51.42,51.25,51.29,108232.0,51.4,51.42,51.25,51.29,108232.0
2025-04-08 10:15:00,51.3,51.35,51.26,51.28,72769.0,51.3,51.35,51.26,51.28,72769.0
2025-04-08 10:20:00,51.28,51.32,51.13,51.13,108051.0,51.28,51.32,51.13,51.13,108051.0
2025-04-08 10:25:00,51.13,51.29,51.13,51.18,271883.0,51.13,51.29,51.13,51.18,271883.0
2025-04-08 10:30:00,51.18,51.21,51.08,51.17,91244.0,51.18,51.21,51.08,51.17,91244.0
2025-04-08 10:35:00,51.18,51.21,51.1,51.2,60498.0,51.18,51.21,51.1,51.2,60498.0
2025-04-08 10:40:00,51.2,51.2,51.01,51.01,115942.0,51.2,51.2,51.01,51.01,115942.0
2025-04-08 10:45:00,51.02,51.07,50.97,50.98,91904.0,51.02,51.07,50.97,50.98,91904.0
2025-04-08 10:50:00,50.98,51.0,50.91,50.92,43551.0,50.98,51.0,50.91,50.92,43551.0
2025-04-08 10:55:00,50.92,50.93,50.73,50.75,52168.0,50.92,50.93,50.73,50.75,52168.0
2025-04-08 11:00:00,50.76,50.86,50.75,50.84,37043.0,50.76,50.86,50.75,50.84,37043.0
2025-04-08 11:05:00,50.84,50.84,50.68,50.75,53338.0,50.84,50.84,50.68,50.75,53338.0
2025-04-08 11:10:00,50.76,50.76,50.57,50.62,47349.0,50.76,50.76,50.57,50.62,47349.0
2025-04-08 11:15:00,50.62,50.69,50.54,50.69,46956.0,50.62,50.69,50.54,50.69,46956.0
2025-04-08 11:20:00,50.69,50.79,50.63,50.65,46777.0,50.69,50.79,50.63,50.65,46777.0
2025-04-08 11:25:00,50.64,50.7,50.6,50.6,38857.0,50.64,50.7,50.6,50.6,38857.0
2025-04-08 11:30:00,50.6,50.69,50.59,50.64,56739.0,50.6,50.69,50.59,50.64,56739.0
2025-04-08 11:35:00,50.64,50.8,50.62,50.8,154241.0,50.64,50.8,50.62,50.8,154241.0
2025-04-08 11:40:00,50.79,50.81,50.7,50.72,52506.0,50.79,50.81,50.7,50.72,52506.0
2025-04-08 11:45:00,50.72,50.78,50.53,50.54,100309.0,50.72,50.78,50.53,50.54,100309.0
2025-04-08 11:50:00,50.55,50.57,50.43,50.53,61558.0,50.55,50.57,50.43,50.53,61558.0
2025-04-08 11:55:00,50.53,50.62,50.51,50.59,33034.0,50.53,50.62,50.51,50.59,33034.0
2025-04-08 12:00:00,50.59,50.59,50.52,50.54,27847.0,50.59,50.59,50.52,50.54,27847.0
2025-04-08 12:05:00,50.55,50.6,50.46,50.49,21240.0,50.55,50.6,50.46,50.49,21240.0
2025-04-08 12:10:00,50.5,50.6,50.48,50.48,13001.0,50.5,50.6,50.48,50.48,13001.0
2025-04-08 12:15:00,50.48,50.49,50.33,50.37,79447.0,50.48,50.49,50.33,50.37,79447.0
2025-04-08 12:20:00,50.35,50.38,50.24,50.28,41369.0,50.35,50.38,50.24,50.28,41369.0
2025-04-08 12:25:00,50.29,50.36,50.24,50.36,36890.0,50.29,50.36,50.24,50.36,36890.0
2025-04-08 12:30:00,50.38,50.44,50.17,50.23,67269.0,50.38,50.44,50.17,50.23,67269.0
2025-04-08 12:35:00,50.23,50.26,50.0,50.04,66969.0,50.23,50.26,50.0,50.04,66969.0
2025-04-08 12:40:00,50.03,50.07,49.88,49.98,43543.0,50.03,50.07,49.88,49.98,43543.0
2025-04-08 12:45:00,49.97,50.18,49.94,50.1,50805.0,49.97,50.18,49.94,50.1,50805.0
2025-04-08 12:50:00,50.11,50.14,50.02,50.04,24089.0,50.11,50.14,50.02,50.04,24089.0
2025-04-08 12:55:00,50.03,50.11,49.85,49.85,43890.0,50.03,50.11,49.85,49.85,43890.0
2025-04-08 13:00:00,49.83,49.9,49.79,49.9,17610.0,49.83,49.9,49.79,49.9,17610.0
2025-04-08 13:05:00,49.93,49.95,49.73,49.73,56574.0,49.93,49.95,49.73,49.73,56574.0
2025-04-08 13:10:00,49.74,49.77,49.65,49.71,97493.0,49.74,49.77,49.65,49.71,97493.0
2025-04-08 13:15:00,49.72,49.84,49.7,49.75,66461.0,49.72,49.84,49.7,49.75,66461.0
2025-04-08 13:20:00,49.74,49.75,49.62,49.66,38497.0,49.74,49.75,49.62,49.66,38497.0
2025-04-08 13:25:00,49.66,49.7,49.45,49.47,42583.0,49.66,49.7,49.45,49.47,42583.0
2025-04-08 13:30:00,49.46,49.52,49.38,49.39,36891.0,49.46,49.52,49.38,49.39,36891.0
2025-04-08 13:35:00,49.38,49.66,49.35,49.59,96215.0,49.38,49.66,49.35,49.59,96215.0
2025-04-08 13:40:00,49.61,49.95,49.61,49.92,59256.0,49.61,49.95,49.61,49.92,59256.0
2025-04-08 13:45:00,49.91,49.92,49.67,49.69,41639.0,49.91,49.92,49.67,49.69,41639.0
2025-04-08 13:50:00,49.69,49.76,49.6,49.65,18269.0,49.69,49.76,49.6,49.65,18269.0
2025-04-08 13:55:00,49.65,49.75,49.64,49.73,23084.0,49.65,49.75,49.64,49.73,23084.0
2025-04-08 14:00:00,49.72,49.72,49.62,49.64,53293.0,49.72,49.72,49.62,49.64,53293.0
2025-04-08 14:05:00,49.64,49.64,49.5,49.52,32565.0,49.64,49.64,49.5,49.52,32565.0
2025-04-08 14:10:00,49.51,49.54,49.42,49.44,12986.0,49.51,49.54,49.42,49.44,12986.0
2025-04-08 14:15:00,49.44,49.66,49.44,49.64,14366.0,49.44,49.66,49.44,49.64,14366.0
2025-04-08 14:20:00,49.61,49.64,49.54,49.59,20499.0,49.61,49.64,49.54,49.59,20499.0
2025-04-08 14:25:00,49.59,49.59,49.4,49.43,36416.0,49.59,49.59,49.4,49.43,36416.0
2025-04-08 14:30:00,49.43,49.88,49.42,49.53,168628.0,49.43,49.88,49.42,49.53,168628.0
2025-04-08 14:35:00,49.51,49.51,49.38,49.43,29396.0,49.51,49.51,49.38,49.43,29396.0
2025-04-08 14:40:00,49.44,49.44,49.36,49.37,21727.0,49.44,49.44,49.36,49.37,21727.0
2025-04-08 14:45:00,49.36,49.48,49.36,49.39,37767.0,49.36,49.48,49.36,49.39,37767.0
2025-04-08 14:50:00,49.39,49.41,49.32,49.33,23788.0,49.39,49.41,49.32,49.33,23788.0
2025-04-08 14:55:00,49.32,49.32,49.22,49.23,28315.0,49.32,49.32,49.22,49.23,28315.0
2025-04-08 15:00:00,49.23,49.31,49.2,49.22,46088.0,49.23,49.31,49.2,49.22,46088.0
2025-04-08 15:05:00,49.22,49.24,48.93,48.94,49303.0,49.22,49.24,48.93,48.94,49303.0
2025-04-08 15:10:00,48.93,49.06,48.9,48.9,70867.0,48.93,49.06,48.9,48.9,70867.0
2025-04-08 15:15:00,48.91,48.94,48.73,48.78,133882.0,48.91,48.94,48.73,48.78,133882.0
2025-04-08 15:20:00,48.79,48.96,48.77,48.91,66931.0,48.79,48.96,48.77,48.91,66931.0
2025-04-08 15:25:00,48.92,49.06,48.92,49.03,52539.0,48.92,49.06,48.92,49.03,52539.0
2025-04-08 15:30:00,49.01,49.02,48.82,48.82,63579.0,49.01,49.02,48.82,48.82,63579.0
2025-04-08 15:35:00,48.82,48.82,48.51,48.54,88503.0,48.82,48.82,48.51,48.54,88503.0
2025-04-08 15:40:00,48.55,48.77,48.52,48.54,88706.0,48.55,48.77,48.52,48.54,88706.0
2025-04-08 15:45:00,48.54,48.61,48.49,48.5,108835.0,48.54,48.61,48.49,48.5,108835.0
2025-04-08 15:50:00,48.51,48.97,48.5,48.94,139371.0,48.51,48.97,48.5,48.94,139371.0
2025-04-08 15:55:00,48.93,49.02,48.82,49.0,402758.0,48.93,49.02,48.82,49.0,402758.0
2025-04-09 09:30:00,49.16,49.27,48.93,49.1,109191.0,49.16,49.27,48.93,49.1,109191.0
2025-04-09 09:35:00,49.1,49.41,49.03,49.41,215415.0,49.1,49.41,49.03,49.41,215415.0
2025-04-09 09:40:00,49.41,49.56,49.14,49.14,706684.0,49.41,49.56,49.14,49.14,706684.0
2025-04-09 09:45:00,49.17,49.28,49.05,49.27,121406.0,49.17,49.28,49.05,49.27,121406.0
2025-04-09 09:50:00,49.28,49.39,49.18,49.25,79557.0,49.28,49.39,49.18,49.25,79557.0
2025-04-09 09:55:00,49.25,49.35,49.22,49.25,833062.0,49.25,49.35,49.22,49.25,833062.0
2025-04-09 10:00:00,49.25,49.47,49.25,49.34,188360.0,49.25,49.47,49.25,49.34,188360.0
2025-04-09 10:05:00,49.33,49.34,49.05,49.1,59753.0,49.33,49.34,49.05,49.1,59753.0
2025-04-09 10:10:00,49.1,49.27,48.98,49.02,49335.0,49.1,49.27,48.98,49.02,49335.0
2025-04-09 10:15:00,49.04,49.19,49.04,49.17,34428.0,49.04,49.19,49.04,49.17,34428.0
2025-04-09 10:20:00,49.16,49.24,49.03,49.17,28117.0,49.16,49.24,49.03,49.17,28117.0
2025-04-09 10:25:00,49.14,49.17,49.01,49.08,34485.0,49.14,49.17,49.01,49.08,34485.0
2025-04-09 10:30:00,49.09,49.31,49.05,49.28,30876.0,49.09,49.31,49.05,49.28,30876.0
2025-04-09 10:35:00,49.25,49.28,49.1,49.14,38806.0,49.25,49.28,49.1,49.14,38806.0
2025-04-09 10:40:00,49.14,49.16,49.08,49.11,24536.0,49.14,49.16,49.08,49.11,24536.0
2025-04-09 10:45:00,49.1,49.23,49.01,49.02,48406.0,49.1,49.23,49.01,49.02,48406.0
2025-04-09 10:50:00,49.05,49.06,48.82,48.88,67499.0,49.05,49.06,48.82,48.88,67499.0
2025-04-09 10:55:00,48.89,48.93,48.77,48.78,66269.0,48.89,48.93,48.77,48.78,66269.0
2025-04-09 11:00:00,48.78,48.94,48.76,48.94,66427.0,48.78,48.94,48.76,48.94,66427.0
2025-04-09 11:05:00,48.94,49.14,48.92,49.08,41764.0,48.94,49.14,48.92,49.08,41764.0
2025-04-09 11:10:00,49.09,49.16,49.05,49.1,91651.0,49.09,49.16,49.05,49.1,91651.0
2025-04-09 11:15:00,49.11,49.24,49.11,49.15,34363.0,49.11,49.24,49.11,49.15,34363.0
2025-04-09 11:20:00,49.15,49.22,49.12,49.18,31571.0,49.15,49.22,49.12,49.18,31571.0
2025-04-09 11:25:00,49.17,49.19,49.08,49.09,23316.0,49.17,49.19,49.08,49.09,23316.0
2025-04-09 11:30:00,49.09,49.16,48.96,48.99,52327.0,49.09,49.16,48.96,48.99,52327.0
2025-04-09 11:35:00,48.98,49.04,48.92,48.92,27564.0,48.98,49.04,48.92,48.92,27564.0
2025-04-09 11:40:00,48.92,48.95,48.87,48.92,30094.0,48.92,48.95,48.87,48.92,30094.0
2025-04-09 11:45:00,48.94,49.18,48.94,49.09,31340.0,48.94,49.18,48.94,49.09,31340.0
2025-04-09 11:50:00,49.07,49.13,49.0,49.04,33189.0,49.07,49.13,49.0,49.04,33189.0
2025-04-09 11:55:00,49.04,49.04,48.92,48.98,40760.0,49.04,49.04,48.92,48.98,40760.0
2025-04-09 12:00:00,48.98,49.04,48.93,48.98,18801.0,48.98,49.04,48.93,48.98,18801.0
2025-04-09 12:05:00,48.98,49.08,48.97,49.05,7923.0,48.98,49.08,48.97,49.05,7923.0
2025-04-09 12:10:00,49.04,49.24,49.03,49.22,31996.0,49.04,49.24,49.03,49.22,31996.0
2025-04-09 12:15:00,49.2,49.22,49.15,49.17,12647.0,49.2,49.22,49.15,49.17,12647.0
2025-04-09 12:20:00,49.19,49.19,49.15,49.15,8698.0,49.19,49.19,49.15,49.15,8698.0
2025-04-09 12:25:00,49.14,49.22,49.09,49.12,68415.0,49.14,49.22,49.09,49.12,68415.0
2025-04-09 12:30:00,49.09,49.18,49.07,49.18,16234.0,49.09,49.18,49.07,49.18,16234.0
2025-04-09 12:35:00,49.21,49.28,49.2,49.27,29810.0,49.21,49.28,49.2,49.27,29810.0
2025-04-09 12:40:00,49.27,49.27,49.21,49.27,13660.0,49.27,49.27,49.21,49.27,13660.0
2025-04-09 12:45:00,49.27,49.29,49.19,49.28,42045.0,49.27,49.29,49.19,49.28,42045.0
2025-04-09 12:50:00,49.28,49.34,49.22,49.3,11661.0,49.28,49.34,49.22,49.3,11661.0
2025-04-09 12:55:00,49.3,49.35,49.26,49.26,38528.0,49.3,49.35,49.26,49.26,38528.0
2025-04-09 13:00:00,49.26,49.56,49.25,49.52,69569.0,49.26,49.56,49.25,49.52,69569.0
2025-04-09 13:05:00,49.52,49.53,49.32,49.33,44595.0,49.52,49.53,49.32,49.33,44595.0
2025-04-09 13:10:00,49.34,49.38,49.26,49.38,30894.0,49.34,49.38,49.26,49.38,30894.0
2025-04-09 13:15:00,49.4,50.03,49.1,49.9,221065.0,49.4,50.03,49.1,49.9,221065.0
2025-04-09 13:20:00,49.89,50.85,49.71,50.79,222787.0,49.89,50.85,49.71,50.79,222787.0
2025-04-09 13:25:00,50.78,51.21,50.77,50.85,69879.0,50.78,51.21,50.77,50.85,69879.0
2025-04-09 13:30:00,50.86,51.57,50.79,51.54,38759.0,50.86,51.57,50.79,51.54,38759.0
2025-04-09 13:35:00,51.57,51.9,51.55,51.78,97246.0,51.57,51.9,51.55,51.78,97246.0
2025-04-09 13:40:00,51.79,51.96,51.64,51.92,114935.0,51.79,51.96,51.64,51.92,114935.0
2025-04-09 13:45:00,51.96,52.22,51.96,52.16,41590.0,51.96,52.22,51.96,52.16,41590.0
2025-04-09 13:50:00,52.13,52.21,51.95,52.17,116226.0,52.13,52.21,51.95,52.17,116226.0
2025-04-09 13:55:00,52.18,52.43,52.07,52.41,146859.0,52.18,52.43,52.07,52.41,146859.0
2025-04-09 14:00:00,52.42,52.76,52.39,52.71,139642.0,52.42,52.76,52.39,52.71,139642.0
2025-04-09 14:05:00,52.69,52.7,52.18,52.32,65817.0,52.69,52.7,52.18,52.32,65817.0
2025-04-09 14:10:00,52.31,52.53,52.25,52.46,83983.0,52.31,52.53,52.25,52.46,83983.0
2025-04-09 14:15:00,52.49,52.78,52.42,52.57,72830.0,52.49,52.78,52.42,52.57,72830.0
2025-04-09 14:20:00,52.53,52.67,52.5,52.62,43353.0,52.53,52.67,52.5,52.62,43353.0
2025-04-09 14:25:00,52.62,52.71,52.57,52.66,84761.0,52.62,52.71,52.57,52.66,84761.0
2025-04-09 14:30:00,52.66,52.69,52.54,52.57,69649.0,52.66,52.69,52.54,52.57,69649.0
2025-04-09 14:35:00,52.64,52.83,52.57,52.76,68685.0,52.64,52.83,52.57,52.76,68685.0
2025-04-09 14:40:00,52.76,52.79,52.49,52.51,226006.0,52.76,52.79,52.49,52.51,226006.0
2025-04-09 14:45:00,52.51,52.76,52.38,52.69,98818.0,52.51,52.76,52.38,52.69,98818.0
2025-04-09 14:50:00,52.7,52.81,52.56,52.65,57476.0,52.7,52.81,52.56,52.65,57476.0
2025-04-09 14:55:00,52.63,52.68,52.49,52.58,73357.0,52.63,52.68,52.49,52.58,73357.0
2025-04-09 15:00:00,52.57,52.58,52.38,52.53,100307.0,52.57,52.58,52.38,52.53,100307.0
2025-04-09 15:05:00,52.52,52.63,52.45,52.6,98900.0,52.52,52.63,52.45,52.6,98900.0
2025-04-09 15:10:00,52.61,52.77,52.61,52.74,103884.0,52.61,52.77,52.61,52.74,103884.0
2025-04-09 15:15:00,52.75,52.81,52.61,52.79,183649.0,52.75,52.81,52.61,52.79,183649.0
2025-04-09 15:20:00,52.79,53.06,52.76,53.04,74968.0,52.79,53.06,52.76,53.04,74968.0
2025-04-09 15:25:00,53.05,53.19,52.99,53.03,80229.0,53.05,53.19,52.99,53.03,80229.0
2025-04-09 15:30:00,53.03,53.2,52.99,53.19,106695.0,53.03,53.2,52.99,53.19,106695.0
2025-04-09 15:35:00,53.2,53.33,53.14,53.33,78808.0,53.2,53.33,53.14,53.33,78808.0
2025-04-09 15:40:00,53.33,53.33,53.13,53.26,217299.0,53.33,53.33,53.13,53.26,217299.0
2025-04-09 15:45:00,53.25,53.38,53.13,53.36,80520.0,53.25,53.38,53.13,53.36,80520.0
2025-04-09 15:50:00,53.38,53.68,53.18,53.23,240376.0,53.38,53.68,53.18,53.23,240376.0
2025-04-09 15:55:00,53.24,53.39,53.05,53.18,462607.0,53.24,53.39,53.05,53.18,462607.0
2025-04-10 09:30:00,52.28,52.42,52.13,52.14,139085.0,52.28,52.42,52.13,52.14,139085.0
2025-04-10 09:35:00,52.16,52.18,52.0,52.06,206281.0,52.16,52.18,52.0,52.06,206281.0
2025-04-10 09:40:00,52.03,52.04,51.9,52.0,384370.0,52.03,52.04,51.9,52.0,384370.0
2025-04-10 09:45:00,52.0,52.15,51.98,52.14,241690.0,52.0,52.15,51.98,52.14,241690.0
2025-04-10 09:50:00,52.13,52.22,52.04,52.07,83956.0,52.13,52.22,52.04,52.07,83956.0
2025-04-10 09:55:00,52.07,52.11,52.02,52.05,74666.0,52.07,52.11,52.02,52.05,74666.0
2025-04-10 10:00:00,52.04,52.11,51.96,52.06,98249.0,52.04,52.11,51.96,52.06,98249.0
2025-04-10 10:05:00,52.05,52.17,51.98,52.07,82928.0,52.05,52.17,51.98,52.07,82928.0
2025-04-10 10:10:00,52.06,52.06,51.9,52.0,34619.0,52.06,52.06,51.9,52.0,34619.0
2025-04-10 10:15:00,52.0,52.09,52.0,52.01,74078.0,52.0,52.09,52.0,52.01,74078.0
2025-04-10 10:20:00,52.03,52.22,52.02,52.21,82870.0,52.03,52.22,52.02,52.21,82870.0
2025-04-10 10:25:00,52.21,52.29,52.08,52.08,41773.0,52.21,52.29,52.08,52.08,41773.0
2025-04-10 10:30:00,52.09,52.28,52.09,52.26,31246.0,52.09,52.28,52.09,52.26,31246.0
2025-04-10 10:35:00,52.25,52.31,52.18,52.23,22953.0,52.25,52.31,52.18,52.23,22953.0
2025-04-10 10:40:00,52.23,52.3,52.15,52.18,31084.0,52.23,52.3,52.15,52.18,31084.0
2025-04-10 10:45:00,52.18,52.19,52.05,52.1,19397.0,52.18,52.19,52.05,52.1,19397.0
2025-04-10 10:50:00,52.09,52.24,52.09,52.22,37254.0,52.09,52.24,52.09,52.22,37254.0
2025-04-10 10:55:00,52.23,52.29,52.18,52.21,36497.0,52.23,52.29,52.18,52.21,36497.0
2025-04-10 11:00:00,52.2,52.23,52.14,52.19,37502.0,52.2,52.23,52.14,52.19,37502.0
2025-04-10 11:05:00,52.18,52.29,52.16,52.28,30125.0,52.18,52.29,52.16,52.28,30125.0
2025-04-10 11:10:00,52.29,52.29,52.12,52.12,23103.0,52.29,52.29,52.12,52.12,23103.0
2025-04-10 11:15:00,52.12,52.14,52.05,52.11,11512.0,52.12,52.14,52.05,52.11,11512.0
2025-04-10 11:20:00,52.1,52.1,52.01,52.06,23497.0,52.1,52.1,52.01,52.06,23497.0
2025-04-10 11:25:00,52.06,52.08,51.98,51.98,24181.0,52.06,52.08,51.98,51.98,24181.0
2025-04-10 11:30:00,51.98,52.02,51.86,51.98,30601.0,51.98,52.02,51.86,51.98,30601.0
2025-04-10 11:35:00,51.99,51.99,51.89,51.9,20486.0,51.99,51.99,51.89,51.9,20486.0
2025-04-10 11:40:00,51.9,52.03,51.87,51.87,41018.0,51.9,52.03,51.87,51.87,41018.0
2025-04-10 11:45:00,51.86,51.96,51.8,51.81,33370.0,51.86,51.96,51.8,51.81,33370.0
2025-04-10 11:50:00,51.81,51.85,51.67,51.85,42660.0,51.81,51.85,51.67,51.85,42660.0
2025-04-10 11:55:00,51.86,51.87,51.58,51.65,33801.0,51.86,51.87,51.58,51.65,33801.0
2025-04-10 12:00:00,51.65,51.76,51.46,51.47,46151.0,51.65,51.76,51.46,51.47,46151.0
2025-04-10 12:05:00,51.45,51.59,51.43,51.53,42541.0,51.45,51.59,51.43,51.53,42541.0
2025-04-10 12:10:00,51.51,51.54,51.41,51.44,34682.0,51.51,51.54,51.41,51.44,34682.0
2025-04-10 12:15:00,51.43,51.43,51.24,51.32,37400.0,51.43,51.43,51.24,51.32,37400.0
2025-04-10 12:20:00,51.32,51.32,51.05,51.26,90621.0,51.32,51.32,51.05,51.26,90621.0
2025-04-10 12:25:00,51.25,51.25,50.94,51.08,80785.0,51.25,51.25,50.94,51.08,80785.0
2025-04-10 12:30:00,51.08,51.39,51.06,51.39,52627.0,51.08,51.39,51.06,51.39,52627.0
2025-04-10 12:35:00,51.38,51.53,51.33,51.5,26526.0,51.38,51.53,51.33,51.5,26526.0
2025-04-10 12:40:00,51.5,51.54,51.38,51.5,30881.0,51.5,51.54,51.38,51.5,30881.0
2025-04-10 12:45:00,51.45,51.69,51.37,51.66,28174.0,51.45,51.69,51.37,51.66,28174.0
2025-04-10 12:50:00,51.65,51.66,51.46,51.51,17478.0,51.65,51.66,51.46,51.51,17478.0
2025-04-10 12:55:00,51.5,51.66,51.47,51.63,22549.0,51.5,51.66,51.47,51.63,22549.0
2025-04-10 13:00:00,51.62,51.95,51.56,51.72,46085.0,51.62,51.95,51.56,51.72,46085.0
2025-04-10 13:05:00,51.7,51.7,51.4,51.4,41905.0,51.7,51.7,51.4,51.4,41905.0
2025-04-10 13:10:00,51.38,51.38,51.12,51.16,30719.0,51.38,51.38,51.12,51.16,30719.0
2025-04-10 13:15:00,51.14,51.29,51.11,51.24,20649.0,51.14,51.29,51.11,51.24,20649.0
2025-04-10 13:20:00,51.26,51.3,51.02,51.25,41863.0,51.26,51.3,51.02,51.25,41863.0
2025-04-10 13:25:00,51.25,51.5,51.24,51.5,22980.0,51.25,51.5,51.24,51.5,22980.0
2025-04-10 13:30:00,51.5,51.62,51.43,51.51,14055.0,51.5,51.62,51.43,51.51,14055.0
2025-04-10 13:35:00,51.5,51.69,51.49,51.54,28249.0,51.5,51.69,51.49,51.54,28249.0
2025-04-10 13:40:00,51.54,51.76,51.53,51.76,66722.0,51.54,51.76,51.53,51.76,66722.0
2025-04-10 13:45:00,51.76,51.87,51.71,51.72,33631.0,51.76,51.87,51.71,51.72,33631.0
2025-04-10 13:50:00,51.73,51.83,51.56,51.77,44724.0,51.73,51.83,51.56,51.77,44724.0
2025-04-10 13:55:00,51.8,51.85,51.77,51.78,19050.0,51.8,51.85,51.77,51.78,19050.0
2025-04-10 14:00:00,51.75,51.98,51.71,51.92,35590.0,51.75,51.98,51.71,51.92,35590.0
2025-04-10 14:05:00,51.91,51.93,51.59,51.62,65424.0,51.91,51.93,51.59,51.62,65424.0
2025-04-10 14:10:00,51.62,51.65,51.5,51.51,29516.0,51.62,51.65,51.5,51.51,29516.0
2025-04-10 14:15:00,51.49,51.72,51.45,51.69,59721.0,51.49,51.72,51.45,51.69,59721.0
2025-04-10 14:20:00,51.68,52.01,51.68,51.97,28917.0,51.68,52.01,51.68,51.97,28917.0
2025-04-10 14:25:00,51.94,52.06,51.88,52.02,38154.0,51.94,52.06,51.88,52.02,38154.0
2025-04-10 14:30:00,52.03,52.12,51.92,51.92,32755.0,52.03,52.12,51.92,51.92,32755.0
2025-04-10 14:35:00,51.92,52.03,51.87,52.01,31916.0,51.92,52.03,51.87,52.01,31916.0
2025-04-10 14:40:00,52.0,52.13,51.96,52.11,30001.0,52.0,52.13,51.96,52.11,30001.0
2025-04-10 14:45:00,52.11,52.12,51.89,51.94,38191.0,52.11,52.12,51.89,51.94,38191.0
2025-04-10 14:50:00,51.95,52.03,51.86,51.86,30902.0,51.95,52.03,51.86,51.86,30902.0
2025-04-10 14:55:00,51.86,52.01,51.8,51.95,38325.0,51.86,52.01,51.8,51.95,38325.0
2025-04-10 15:00:00,51.95,52.18,51.86,52.15,49192.0,51.95,52.18,51.86,52.15,49192.0
2025-04-10 15:05:00,52.13,52.19,51.83,51.84,41485.0,52.13,52.19,51.83,51.84,41485.0
2025-04-10 15:10:00,51.85,51.95,51.83,51.88,136914.0,51.85,51.95,51.83,51.88,136914.0
2025-04-10 15:15:00,51.88,51.99,51.8,51.95,141210.0,51.88,51.99,51.8,51.95,141210.0
2025-04-10 15:20:00,51.94,52.05,51.8,51.83,40947.0,51.94,52.05,51.8,51.83,40947.0
2025-04-10 15:25:00,51.82,51.95,51.63,51.66,38184.0,51.82,51.95,51.63,51.66,38184.0
2025-04-10 15:30:00,51.64,51.89,51.63,51.8,41243.0,51.64,51.89,51.63,51.8,41243.0
2025-04-10 15:35:00,51.79,51.85,51.65,51.66,36613.0,51.79,51.85,51.65,51.66,36613.0
2025-04-10 15:40:00,51.66,51.7,51.41,51.42,110677.0,51.66,51.7,51.41,51.42,110677.0
2025-04-10 15:45:00,51.42,51.54,51.36,51.5,97009.0,51.42,51.54,51.36,51.5,97009.0
2025-04-10 15:50:00,51.48,51.9,51.48,51.87,123345.0,51.48,51.9,51.48,51.87,123345.0
2025-04-10 15:55:00,51.87,51.93,51.72,51.83,341956.0,51.87,51.93,51.72,51.83,341956.0
2025-04-11 09:30:00,53.16,53.27,52.99,53.15,49932.0,53.16,53.27,52.99,53.15,49932.0
2025-04-11 09:35:00,53.18,53.39,53.14,53.34,77967.0,53.18,53.39,53.14,53.34,77967.0
2025-04-11 09:40:00,53.35,53.53,53.23,53.52,83778.0,53.35,53.53,53.23,53.52,83778.0
2025-04-11 09:45:00,53.52,53.7,53.5,53.54,76004.0,53.52,53.7,53.5,53.54,76004.0
2025-04-11 09:50:00,53.53,53.63,53.47,53.56,56673.0,53.53,53.63,53.47,53.56,56673.0
2025-04-11 09:55:00,53.56,53.57,53.43,53.43,38048.0,53.56,53.57,53.43,53.43,38048.0
2025-04-11 10:00:00,53.41,53.45,53.28,53.45,66009.0,53.41,53.45,53.28,53.45,66009.0
2025-04-11 10:05:00,53.45,53.64,53.41,53.53,56803.0,53.45,53.64,53.41,53.53,56803.0
2025-04-11 10:10:00,53.56,53.58,53.41,53.58,50315.0,53.56,53.58,53.41,53.58,50315.0
2025-04-11 10:15:00,53.59,53.66,53.36,53.36,41979.0,53.59,53.66,53.36,53.36,41979.0
2025-04-11 10:20:00,53.35,53.39,53.21,53.34,72944.0,53.35,53.39,53.21,53.34,72944.0
2025-04-11 10:25:00,53.33,53.38,53.26,53.28,22700.0,53.33,53.38,53.26,53.28,22700.0
2025-04-11 10:30:00,53.29,53.55,53.24,53.51,153064.0,53.29,53.55,53.24,53.51,153064.0
2025-04-11 10:35:00,53.5,53.57,53.46,53.51,168352.0,53.5,53.57,53.46,53.51,168352.0
2025-04-11 10:40:00,53.5,53.59,53.45,53.59,39008.0,53.5,53.59,53.45,53.59,39008.0
2025-04-11 10:45:00,53.6,53.66,53.51,53.55,21909.0,53.6,53.66,53.51,53.55,21909.0
2025-04-11 10:50:00,53.52,53.52,53.35,53.42,44621.0,53.52,53.52,53.35,53.42,44621.0
2025-04-11 10:55:00,53.42,53.48,53.32,53.35,71681.0,53.42,53.48,53.32,53.35,71681.0
2025-04-11 11:00:00,53.34,53.64,53.29,53.32,58718.0,53.34,53.64,53.29,53.32,58718.0
2025-04-11 11:05:00,53.31,53.37,53.23,53.33,16216.0,53.31,53.37,53.23,53.33,16216.0
2025-04-11 11:10:00,53.32,53.35,53.2,53.21,35157.0,53.32,53.35,53.2,53.21,35157.0
2025-04-11 11:15:00,53.16,53.22,53.15,53.21,37247.0,53.16,53.22,53.15,53.21,37247.0
2025-04-11 11:20:00,53.22,53.25,53.18,53.24,63424.0,53.22,53.25,53.18,53.24,63424.0
2025-04-11 11:25:00,53.23,53.38,53.23,53.35,22461.0,53.23,53.38,53.23,53.35,22461.0
2025-04-11 11:30:00,53.35,53.43,53.32,53.43,16326.0,53.35,53.43,53.32,53.43,16326.0
2025-04-11 11:35:00,53.43,53.6,53.4,53.59,23796.0,53.43,53.6,53.4,53.59,23796.0
2025-04-11 11:40:00,53.6,53.62,53.51,53.59,22895.0,53.6,53.62,53.51,53.59,22895.0
2025-04-11 11:45:00,53.59,53.63,53.55,53.6,15076.0,53.59,53.63,53.55,53.6,15076.0
2025-04-11 11:50:00,53.58,53.62,53.55,53.61,41385.0,53.58,53.62,53.55,53.61,41385.0
2025-04-11 11:55:00,53.61,53.73,53.61,53.69,19939.0,53.61,53.73,53.61,53.69,19939.0
2025-04-11 12:00:00,53.71,53.71,53.57,53.62,23631.0,53.71,53.71,53.57,53.62,23631.0
2025-04-11 12:05:00,53.62,53.7,53.61,53.63,10840.0,53.62,53.7,53.61,53.63,10840.0
2025-04-11 12:10:00,53.62,53.72,53.62,53.67,13254.0,53.62,53.72,53.62,53.67,13254.0
2025-04-11 12:15:00,53.68,53.7,53.65,53.69,11258.0,53.68,53.7,53.65,53.69,11258.0
2025-04-11 12:20:00,53.69,53.71,53.62,53.63,39488.0,53.69,53.71,53.62,53.63,39488.0
2025-04-11 12:25:00,53.62,53.68,53.57,53.64,15203.0,53.62,53.68,53.57,53.64,15203.0
2025-04-11 12:30:00,53.66,53.82,53.66,53.79,16976.0,53.66,53.82,53.66,53.79,16976.0
2025-04-11 12:35:00,53.8,53.87,53.8,53.82,31298.0,53.8,53.87,53.8,53.82,31298.0
2025-04-11 12:40:00,53.83,53.89,53.8,53.89,24551.0,53.83,53.89,53.8,53.89,24551.0
2025-04-11 12:45:00,53.89,53.96,53.84,53.95,55471.0,53.89,53.96,53.84,53.95,55471.0
2025-04-11 12:50:00,53.95,53.96,53.86,53.9,41817.0,53.95,53.96,53.86,53.9,41817.0
2025-04-11 12:55:00,53.9,53.9,53.82,53.86,16617.0,53.9,53.9,53.82,53.86,16617.0
2025-04-11 13:00:00,53.87,53.94,53.78,53.91,38048.0,53.87,53.94,53.78,53.91,38048.0
2025-04-11 13:05:00,53.89,53.95,53.84,53.9,20309.0,53.89,53.95,53.84,53.9,20309.0
2025-04-11 13:10:00,53.89,53.91,53.81,53.86,18069.0,53.89,53.91,53.81,53.86,18069.0
2025-04-11 13:15:00,53.87,53.9,53.72,53.77,22934.0,53.87,53.9,53.72,53.77,22934.0
2025-04-11 13:20:00,53.78,53.88,53.75,53.8,12761.0,53.78,53.88,53.75,53.8,12761.0
2025-04-11 13:25:00,53.79,53.79,53.74,53.76,8793.0,53.79,53.79,53.74,53.76,8793.0
2025-04-11 13:30:00,53.76,53.81,53.7,53.78,26283.0,53.76,53.81,53.7,53.78,26283.0
2025-04-11 13:35:00,53.76,54.0,53.75,53.98,43159.0,53.76,54.0,53.75,53.98,43159.0
2025-04-11 13:40:00,53.99,54.1,53.92,54.05,214293.0,53.99,54.1,53.92,54.05,214293.0
2025-04-11 13:45:00,54.05,54.05,53.91,54.02,114013.0,54.05,54.05,53.91,54.02,114013.0
2025-04-11 13:50:00,54.02,54.09,53.98,54.03,56727.0,54.02,54.09,53.98,54.03,56727.0
2025-04-11 13:55:00,54.02,54.03,53.91,53.97,36047.0,54.02,54.03,53.91,53.97,36047.0
2025-04-11 14:00:00,53.96,54.0,53.91,54.0,36670.0,53.96,54.0,53.91,54.0,36670.0
2025-04-11 14:05:00,54.0,54.0,53.86,53.89,38893.0,54.0,54.0,53.86,53.89,38893.0
2025-04-11 14:10:00,53.87,53.96,53.85,53.88,25407.0,53.87,53.96,53.85,53.88,25407.0
2025-04-11 14:15:00,53.89,53.91,53.78,53.82,24234.0,53.89,53.91,53.78,53.82,24234.0
2025-04-11 14:20:00,53.84,53.86,53.77,53.84,29609.0,53.84,53.86,53.77,53.84,29609.0
2025-04-11 14:25:00,53.84,53.9,53.79,53.89,32388.0,53.84,53.9,53.79,53.89,32388.0
2025-04-11 14:30:00,53.89,53.94,53.88,53.89,21026.0,53.89,53.94,53.88,53.89,21026.0
2025-04-11 14:35:00,53.9,53.96,53.83,53.9,45621.0,53.9,53.96,53.83,53.9,45621.0
2025-04-11 14:40:00,53.9,53.94,53.88,53.91,39254.0,53.9,53.94,53.88,53.91,39254.0
2025-04-11 14:45:00,53.92,53.99,53.91,53.98,27884.0,53.92,53.99,53.91,53.98,27884.0
2025-04-11 14:50:00,53.98,53.98,53.81,53.96,55546.0,53.98,53.98,53.81,53.96,55546.0
2025-04-11 14:55:00,53.96,53.97,53.86,53.87,46128.0,53.96,53.97,53.86,53.87,46128.0
2025-04-11 15:00:00,53.87,54.08,53.87,54.05,30044.0,53.87,54.08,53.87,54.05,30044.0
2025-04-11 15:05:00,54.06,54.17,54.01,54.17,33343.0,54.06,54.17,54.01,54.17,33343.0
2025-04-11 15:10:00,54.17,54.19,54.11,54.16,33136.0,54.17,54.19,54.11,54.16,33136.0
2025-04-11 15:15:00,54.17,54.19,54.07,54.19,74890.0,54.17,54.19,54.07,54.19,74890.0
2025-04-11 15:20:00,54.19,54.21,54.15,54.19,32527.0,54.19,54.21,54.15,54.19,32527.0
2025-04-11 15:25:00,54.19,54.21,54.15,54.18,16607.0,54.19,54.21,54.15,54.18,16607.0
2025-04-11 15:30:00,54.17,54.17,54.07,54.15,52748.0,54.17,54.17,54.07,54.15,52748.0
2025-04-11 15:35:00,54.13,54.15,54.07,54.13,34365.0,54.13,54.15,54.07,54.13,34365.0
2025-04-11 15:40:00,54.14,54.18,54.12,54.18,54195.0,54.14,54.18,54.12,54.18,54195.0
2025-04-11 15:45:00,54.18,54.19,54.09,54.14,52633.0,54.18,54.19,54.09,54.14,52633.0
2025-04-11 15:50:00,54.15,54.23,54.13,54.19,201280.0,54.15,54.23,54.13,54.19,201280.0
2025-04-11 15:55:00,54.19,54.36,54.18,54.29,410479.0,54.19,54.36,54.18,54.29,410479.0
2025-04-14 09:30:00,54.21,54.35,54.12,54.17,96332.0,54.21,54.35,54.12,54.17,96332.0
2025-04-14 09:35:00,54.16,54.18,54.05,54.12,62219.0,54.16,54.18,54.05,54.12,62219.0
2025-04-14 09:40:00,54.11,54.21,54.08,54.19,59399.0,54.11,54.21,54.08,54.19,59399.0
2025-04-14 09:45:00,54.2,54.27,54.09,54.23,463869.0,54.2,54.27,54.09,54.23,463869.0
2025-04-14 09:50:00,54.24,54.28,54.16,54.26,66816.0,54.24,54.28,54.16,54.26,66816.0
2025-04-14 09:55:00,54.27,54.27,54.17,54.23,29118.0,54.27,54.27,54.17,54.23,29118.0
2025-04-14 10:00:00,54.23,54.43,54.23,54.41,255944.0,54.23,54.43,54.23,54.41,255944.0
2025-04-14 10:05:00,54.4,54.46,54.35,54.37,17797.0,54.4,54.46,54.35,54.37,17797.0
2025-04-14 10:10:00,54.37,54.38,54.31,54.36,33530.0,54.37,54.38,54.31,54.36,33530.0
2025-04-14 10:15:00,54.36,54.38,54.3,54.37,32537.0,54.36,54.38,54.3,54.37,32537.0
2025-04-14 10:20:00,54.38,54.47,54.37,54.47,58730.0,54.38,54.47,54.37,54.47,58730.0
2025-04-14 10:25:00,54.47,54.57,54.44,54.56,67793.0,54.47,54.57,54.44,54.56,67793.0
2025-04-14 10:30:00,54.57,54.59,54.55,54.56,38089.0,54.57,54.59,54.55,54.56,38089.0
2025-04-14 10:35:00,54.56,54.6,54.54,54.59,11009.0,54.56,54.6,54.54,54.59,11009.0
2025-04-14 10:40:00,54.58,54.6,54.55,54.55,17750.0,54.58,54.6,54.55,54.55,17750.0
2025-04-14 10:45:00,54.56,54.59,54.52,54.58,7387.0,54.56,54.59,54.52,54.58,7387.0
2025-04-14 10:50:00,54.58,54.64,54.58,54.63,19350.0,54.58,54.64,54.58,54.63,19350.0
2025-04-14 10:55:00,54.61,54.61,54.53,54.54,15890.0,54.61,54.61,54.53,54.54,15890.0
2025-04-14 11:00:00,54.54,54.57,54.48,54.49,31139.0,54.54,54.57,54.48,54.49,31139.0
2025-04-14 11:05:00,54.49,54.49,54.41,54.46,31230.0,54.49,54.49,54.41,54.46,31230.0
2025-04-14 11:10:00,54.46,54.49,54.41,54.41,12225.0,54.46,54.49,54.41,54.41,12225.0
2025-04-14 11:15:00,54.4,54.43,54.38,54.42,14821.0,54.4,54.43,54.38,54.42,14821.0
2025-04-14 11:20:00,54.43,54.43,54.37,54.37,7031.0,54.43,54.43,54.37,54.37,7031.0
2025-04-14 11:25:00,54.35,54.37,54.23,54.23,20080.0,54.35,54.37,54.23,54.23,20080.0
2025-04-14 11:30:00,54.24,54.34,54.21,54.34,32324.0,54.24,54.34,54.21,54.34,32324.0
2025-04-14 11:35:00,54.35,54.35,54.18,54.21,18246.0,54.35,54.35,54.18,54.21,18246.0
2025-04-14 11:40:00,54.21,54.27,54.17,54.27,20684.0,54.21,54.27,54.17,54.27,20684.0
2025-04-14 11:45:00,54.27,54.27,54.13,54.14,25267.0,54.27,54.27,54.13,54.14,25267.0
2025-04-14 11:50:00,54.14,54.16,54.09,54.16,40394.0,54.14,54.16,54.09,54.16,40394.0
2025-04-14 11:55:00,54.15,54.2,54.12,54.13,15882.0,54.15,54.2,54.12,54.13,15882.0
2025-04-14 12:00:00,54.13,54.18,54.09,54.16,17957.0,54.13,54.18,54.09,54.16,17957.0
2025-04-14 12:05:00,54.16,54.17,54.1,54.1,12935.0,54.16,54.17,54.1,54.1,12935.0
2025-04-14 12:10:00,54.12,54.14,53.98,54.11,34532.0,54.12,54.14,53.98,54.11,34532.0
2025-04-14 12:15:00,54.11,54.22,54.08,54.19,72007.0,54.11,54.22,54.08,54.19,72007.0
2025-04-14 12:20:00,54.19,54.24,54.11,54.17,21050.0,54.19,54.24,54.11,54.17,21050.0
2025-04-14 12:25:00,54.16,54.17,54.07,54.11,21998.0,54.16,54.17,54.07,54.11,21998.0
2025-04-14 12:30:00,54.11,54.22,54.08,54.22,20747.0,54.11,54.22,54.08,54.22,20747.0
2025-04-14 12:35:00,54.22,54.23,54.19,54.19,6607.0,54.22,54.23,54.19,54.19,6607.0
2025-04-14 12:40:00,54.2,54.23,54.17,54.23,18458.0,54.2,54.23,54.17,54.23,18458.0
2025-04-14 12:45:00,54.23,54.27,54.2,54.23,9065.0,54.23,54.27,54.2,54.23,9065.0
2025-04-14 12:50:00,54.23,54.23,54.14,54.22,19571.0,54.23,54.23,54.14,54.22,19571.0
2025-04-14 12:55:00,54.21,54.23,54.1,54.11,16675.0,54.21,54.23,54.1,54.11,16675.0
2025-04-14 13:00:00,54.11,54.37,54.1,54.21,66338.0,54.11,54.37,54.1,54.21,66338.0
2025-04-14 13:05:00,54.21,54.24,54.16,54.23,14920.0,54.21,54.24,54.16,54.23,14920.0
2025-04-14 13:10:00,54.23,54.27,54.2,54.23,8849.0,54.23,54.27,54.2,54.23,8849.0
2025-04-14 13:15:00,54.23,54.27,54.17,54.27,55516.0,54.23,54.27,54.17,54.27,55516.0
2025-04-14 13:20:00,54.27,54.33,54.27,54.33,14393.0,54.27,54.33,54.27,54.33,14393.0
2025-04-14 13:25:00,54.32,54.32,54.22,54.26,11012.0,54.32,54.32,54.22,54.26,11012.0
2025-04-14 13:30:00,54.25,54.3,54.19,54.27,32796.0,54.25,54.3,54.19,54.27,32796.0
2025-04-14 13:35:00,54.27,54.31,54.26,54.31,50116.0,54.27,54.31,54.26,54.31,50116.0
2025-04-14 13:40:00,54.34,54.37,54.3,54.31,6815.0,54.34,54.37,54.3,54.31,6815.0
2025-04-14 13:45:00,54.3,54.34,54.28,54.32,17723.0,54.3,54.34,54.28,54.32,17723.0
2025-04-14 13:50:00,54.32,54.4,54.31,54.36,42947.0,54.32,54.4,54.31,54.36,42947.0
2025-04-14 13:55:00,54.36,54.38,54.33,54.35,9581.0,54.36,54.38,54.33,54.35,9581.0
2025-04-14 14:00:00,54.36,54.4,54.36,54.39,12733.0,54.36,54.4,54.36,54.39,12733.0
2025-04-14 14:05:00,54.39,54.41,54.35,54.39,16514.0,54.39,54.41,54.35,54.39,16514.0
2025-04-14 14:10:00,54.38,54.38,54.34,54.37,47158.0,54.38,54.38,54.34,54.37,47158.0
2025-04-14 14:15:00,54.36,54.38,54.34,54.38,20020.0,54.36,54.38,54.34,54.38,20020.0
2025-04-14 14:20:00,54.38,54.41,54.37,54.41,13612.0,54.38,54.41,54.37,54.41,13612.0
2025-04-14 14:25:00,54.41,54.42,54.39,54.42,11009.0,54.41,54.42,54.39,54.42,11009.0
2025-04-14 14:30:00,54.42,54.45,54.4,54.44,20656.0,54.42,54.45,54.4,54.44,20656.0
2025-04-14 14:35:00,54.44,54.46,54.43,54.45,12643.0,54.44,54.46,54.43,54.45,12643.0
2025-04-14 14:40:00,54.45,54.5,54.44,54.5,22009.0,54.45,54.5,54.44,54.5,22009.0
2025-04-14 14:45:00,54.5,54.5,54.46,54.47,22355.0,54.5,54.5,54.46,54.47,22355.0
2025-04-14 14:50:00,54.47,54.49,54.47,54.48,13912.0,54.47,54.49,54.47,54.48,13912.0
2025-04-14 14:55:00,54.49,54.51,54.48,54.5,23133.0,54.49,54.51,54.48,54.5,23133.0
2025-04-14 15:00:00,54.51,54.53,54.49,54.51,15890.0,54.51,54.53,54.49,54.51,15890.0
2025-04-14 15:05:00,54.51,54.54,54.5,54.54,33778.0,54.51,54.54,54.5,54.54,33778.0
2025-04-14 15:10:00,54.54,54.6,54.53,54.6,13039.0,54.54,54.6,54.53,54.6,13039.0
2025-04-14 15:15:00,54.6,54.6,54.54,54.57,19269.0,54.6,54.6,54.54,54.57,19269.0
2025-04-14 15:20:00,54.57,54.59,54.55,54.56,18221.0,54.57,54.59,54.55,54.56,18221.0
2025-04-14 15:25:00,54.56,54.56,54.47,54.52,41317.0,54.56,54.56,54.47,54.52,41317.0
2025-04-14 15:30:00,54.51,54.51,54.45,54.5,124404.0,54.51,54.51,54.45,54.5,124404.0
2025-04-14 15:35:00,54.5,54.53,54.47,54.51,28294.0,54.5,54.53,54.47,54.51,28294.0
2025-04-14 15:40:00,54.51,54.54,54.5,54.5,22102.0,54.51,54.54,54.5,54.5,22102.0
2025-04-14 15:45:00,54.51,54.52,54.44,54.47,24480.0,54.51,54.52,54.44,54.47,24480.0
2025-04-14 15:50:00,54.46,54.48,54.37,54.44,83008.0,54.46,54.48,54.37,54.44,83008.0
2025-04-14 15:55:00,54.44,54.44,54.27,54.29,180618.0,54.44,54.44,54.27,54.29,180618.0
2025-04-15 09:30:00,54.82,54.82,54.51,54.54,40763.0,54.82,54.82,54.51,54.54,40763.0
2025-04-15 09:35:00,54.54,54.6,54.51,54.59,35474.0,54.54,54.6,54.51,54.59,35474.0
2025-04-15 09:40:00,54.59,54.62,54.56,54.59,20165.0,54.59,54.62,54.56,54.59,20165.0
2025-04-15 09:45:00,54.6,54.65,54.55,54.63,18501.0,54.6,54.65,54.55,54.63,18501.0
2025-04-15 09:50:00,54.63,54.66,54.6,54.65,25285.0,54.63,54.66,54.6,54.65,25285.0
2025-04-15 09:55:00,54.65,54.67,54.57,54.59,36824.0,54.65,54.67,54.57,54.59,36824.0
2025-04-15 10:00:00,54.59,54.66,54.57,54.64,27660.0,54.59,54.66,54.57,54.64,27660.0
2025-04-15 10:05:00,54.65,54.66,54.59,54.61,23894.0,54.65,54.66,54.59,54.61,23894.0
2025-04-15 10:10:00,54.61,54.67,54.58,54.6,21161.0,54.61,54.67,54.58,54.6,21161.0
2025-04-15 10:15:00,54.59,54.61,54.43,54.44,117113.0,54.59,54.61,54.43,54.44,117113.0
2025-04-15 10:20:00,54.43,54.51,54.38,54.46,51342.0,54.43,54.51,54.38,54.46,51342.0
2025-04-15 10:25:00,54.46,54.55,54.42,54.51,31604.0,54.46,54.55,54.42,54.51,31604.0
2025-04-15 10:30:00,54.5,54.63,54.5,54.61,18472.0,54.5,54.63,54.5,54.61,18472.0
2025-04-15 10:35:00,54.62,54.63,54.54,54.54,15842.0,54.62,54.63,54.54,54.54,15842.0
2025-04-15 10:40:00,54.52,54.62,54.51,54.62,14212.0,54.52,54.62,54.51,54.62,14212.0
2025-04-15 10:45:00,54.61,54.63,54.48,54.58,76749.0,54.61,54.63,54.48,54.58,76749.0
2025-04-15 10:50:00,54.58,54.64,54.51,54.63,153514.0,54.58,54.64,54.51,54.63,153514.0
2025-04-15 10:55:00,54.63,54.67,54.61,54.61,23926.0,54.63,54.67,54.61,54.61,23926.0
2025-04-15 11:00:00,54.61,54.66,54.61,54.66,18632.0,54.61,54.66,54.61,54.66,18632.0
2025-04-15 11:05:00,54.66,54.67,54.61,54.63,32956.0,54.66,54.67,54.61,54.63,32956.0
2025-04-15 11:10:00,54.63,54.67,54.61,54.66,22776.0,54.63,54.67,54.61,54.66,22776.0
2025-04-15 11:15:00,54.66,54.68,54.65,54.67,9121.0,54.66,54.68,54.65,54.67,9121.0
2025-04-15 11:20:00,54.67,54.7,54.67,54.7,11140.0,54.67,54.7,54.67,54.7,11140.0
2025-04-15 11:25:00,54.69,54.69,54.62,54.62,19929.0,54.69,54.69,54.62,54.62,19929.0
2025-04-15 11:30:00,54.63,54.69,54.62,54.66,24325.0,54.63,54.69,54.62,54.66,24325.0
2025-04-15 11:35:00,54.66,54.7,54.63,54.66,10377.0,54.66,54.7,54.63,54.66,10377.0
2025-04-15 11:40:00,54.66,54.68,54.65,54.66,16138.0,54.66,54.68,54.65,54.66,16138.0
2025-04-15 11:45:00,54.66,54.7,54.63,54.65,16827.0,54.66,54.7,54.63,54.65,16827.0
2025-04-15 11:50:00,54.65,54.71,54.62,54.69,24478.0,54.65,54.71,54.62,54.69,24478.0
2025-04-15 11:55:00,54.66,54.68,54.61,54.68,31373.0,54.66,54.68,54.61,54.68,31373.0
2025-04-15 12:00:00,54.68,54.73,54.67,54.73,4823.0,54.68,54.73,54.67,54.73,4823.0
2025-04-15 12:05:00,54.71,54.73,54.67,54.69,14387.0,54.71,54.73,54.67,54.69,14387.0
2025-04-15 12:10:00,54.69,54.72,54.68,54.7,17930.0,54.69,54.72,54.68,54.7,17930.0
2025-04-15 12:15:00,54.7,54.71,54.67,54.67,2498.0,54.7,54.71,54.67,54.67,2498.0
2025-04-15 12:20:00,54.68,54.71,54.67,54.71,4064.0,54.68,54.71,54.67,54.71,4064.0
2025-04-15 12:25:00,54.72,54.73,54.7,54.7,6301.0,54.72,54.73,54.7,54.7,6301.0
2025-04-15 12:30:00,54.7,54.72,54.67,54.68,3254.0,54.7,54.72,54.67,54.68,3254.0
2025-04-15 12:35:00,54.66,54.66,54.61,54.62,10829.0,54.66,54.66,54.61,54.62,10829.0
2025-04-15 12:40:00,54.61,54.64,54.59,54.64,21939.0,54.61,54.64,54.59,54.64,21939.0
2025-04-15 12:45:00,54.64,54.66,54.61,54.63,18661.0,54.64,54.66,54.61,54.63,18661.0
2025-04-15 12:50:00,54.63,54.63,54.56,54.58,23899.0,54.63,54.63,54.56,54.58,23899.0
2025-04-15 12:55:00,54.57,54.59,54.53,54.58,37261.0,54.57,54.59,54.53,54.58,37261.0
2025-04-15 13:00:00,54.58,54.58,54.53,54.57,26535.0,54.58,54.58,54.53,54.57,26535.0
2025-04-15 13:05:00,54.57,54.6,54.54,54.55,36917.0,54.57,54.6,54.54,54.55,36917.0
2025-04-15 13:10:00,54.55,54.57,54.53,54.56,18559.0,54.55,54.57,54.53,54.56,18559.0
2025-04-15 13:15:00,54.55,54.56,54.5,54.51,19279.0,54.55,54.56,54.5,54.51,19279.0
2025-04-15 13:20:00,54.51,54.52,54.45,54.48,29778.0,54.51,54.52,54.45,54.48,29778.0
2025-04-15 13:25:00,54.48,54.48,54.44,54.46,34397.0,54.48,54.48,54.44,54.46,34397.0
2025-04-15 13:30:00,54.46,54.5,54.45,54.47,13673.0,54.46,54.5,54.45,54.47,13673.0
2025-04-15 13:35:00,54.47,54.53,54.47,54.53,10418.0,54.47,54.53,54.47,54.53,10418.0
2025-04-15 13:40:00,54.53,54.57,54.53,54.55,32163.0,54.53,54.57,54.53,54.55,32163.0
2025-04-15 13:45:00,54.55,54.55,54.51,54.54,10212.0,54.55,54.55,54.51,54.54,10212.0
2025-04-15 13:50:00,54.55,54.55,54.45,54.45,19871.0,54.55,54.55,54.45,54.45,19871.0
2025-04-15 13:55:00,54.45,54.51,54.44,54.48,27716.0,54.45,54.51,54.44,54.48,27716.0
2025-04-15 14:00:00,54.48,54.5,54.46,54.47,18879.0,54.48,54.5,54.46,54.47,18879.0
2025-04-15 14:05:00,54.47,54.47,54.41,54.46,6118.0,54.47,54.47,54.41,54.46,6118.0
2025-04-15 14:10:00,54.46,54.46,54.39,54.42,10094.0,54.46,54.46,54.39,54.42,10094.0
2025-04-15 14:15:00,54.42,54.42,54.38,54.4,8955.0,54.42,54.42,54.38,54.4,8955.0
2025-04-15 14:20:00,54.4,54.44,54.39,54.42,19887.0,54.4,54.44,54.39,54.42,19887.0
2025-04-15 14:25:00,54.43,54.47,54.43,54.45,3717.0,54.43,54.47,54.43,54.45,3717.0
2025-04-15 14:30:00,54.45,54.47,54.44,54.47,8404.0,54.45,54.47,54.44,54.47,8404.0
2025-04-15 14:35:00,54.47,54.48,54.44,54.44,6614.0,54.47,54.48,54.44,54.44,6614.0
2025-04-15 14:40:00,54.45,54.5,54.44,54.5,9608.0,54.45,54.5,54.44,54.5,9608.0
2025-04-15 14:45:00,54.5,54.53,54.47,54.48,7655.0,54.5,54.53,54.47,54.48,7655.0
2025-04-15 14:50:00,54.47,54.49,54.46,54.49,5456.0,54.47,54.49,54.46,54.49,5456.0
2025-04-15 14:55:00,54.5,54.51,54.49,54.49,15285.0,54.5,54.51,54.49,54.49,15285.0
2025-04-15 15:00:00,54.49,54.49,54.42,54.44,10409.0,54.49,54.49,54.42,54.44,10409.0
2025-04-15 15:05:00,54.44,54.46,54.43,54.43,5263.0,54.44,54.46,54.43,54.43,5263.0
2025-04-15 15:10:00,54.44,54.51,54.44,54.5,15302.0,54.44,54.51,54.44,54.5,15302.0
2025-04-15 15:15:00,54.5,54.52,54.48,54.52,20648.0,54.5,54.52,54.48,54.52,20648.0
2025-04-15 15:20:00,54.51,54.53,54.48,54.49,20077.0,54.51,54.53,54.48,54.49,20077.0
2025-04-15 15:25:00,54.49,54.49,54.44,54.46,33463.0,54.49,54.49,54.44,54.46,33463.0
2025-04-15 15:30:00,54.46,54.52,54.45,54.52,15608.0,54.46,54.52,54.45,54.52,15608.0
2025-04-15 15:35:00,54.52,54.52,54.45,54.46,79129.0,54.52,54.52,54.45,54.46,79129.0
2025-04-15 15:40:00,54.47,54.47,54.43,54.45,26505.0,54.47,54.47,54.43,54.45,26505.0
2025-04-15 15:45:00,54.45,54.45,54.39,54.41,34064.0,54.45,54.45,54.39,54.41,34064.0
2025-04-15 15:50:00,54.41,54.47,54.4,54.45,75102.0,54.41,54.47,54.4,54.45,75102.0
2025-04-15 15:55:00,54.44,54.45,54.36,54.4,189059.0,54.44,54.45,54.36,54.4,189059.0
2025-04-16 09:30:00,54.05,54.22,54.05,54.17,31022.0,54.05,54.22,54.05,54.17,31022.0
2025-04-16 09:35:00,54.17,54.22,54.13,54.17,51277.0,54.17,54.22,54.13,54.17,51277.0
2025-04-16 09:40:00,54.16,54.2,54.13,54.14,40685.0,54.16,54.2,54.13,54.14,40685.0
2025-04-16 09:45:00,54.16,54.17,54.07,54.12,39513.0,54.16,54.17,54.07,54.12,39513.0
2025-04-16 09:50:00,54.12,54.18,54.11,54.14,46174.0,54.12,54.18,54.11,54.14,46174.0
2025-04-16 09:55:00,54.14,54.22,54.11,54.16,23992.0,54.14,54.22,54.11,54.16,23992.0
2025-04-16 10:00:00,54.15,54.25,54.13,54.24,15014.0,54.15,54.25,54.13,54.24,15014.0
2025-04-16 10:05:00,54.25,54.3,54.24,54.28,29502.0,54.25,54.3,54.24,54.28,29502.0
2025-04-16 10:10:00,54.29,54.32,54.25,54.25,26064.0,54.29,54.32,54.25,54.25,26064.0
2025-04-16 10:15:00,54.25,54.29,54.23,54.29,100557.0,54.25,54.29,54.23,54.29,100557.0
2025-04-16 10:20:00,54.29,54.34,54.27,54.33,24284.0,54.29,54.34,54.27,54.33,24284.0
2025-04-16 10:25:00,54.34,54.37,54.29,54.3,23643.0,54.34,54.37,54.29,54.3,23643.0
2025-04-16 10:30:00,54.31,54.32,54.28,54.29,17900.0,54.31,54.32,54.28,54.29,17900.0
2025-04-16 10:35:00,54.29,54.31,54.26,54.3,22341.0,54.29,54.31,54.26,54.3,22341.0
2025-04-16 10:40:00,54.3,54.38,54.3,54.37,18736.0,54.3,54.38,54.3,54.37,18736.0
2025-04-16 10:45:00,54.37,54.38,54.34,54.38,15977.0,54.37,54.38,54.34,54.38,15977.0
2025-04-16 10:50:00,54.37,54.4,54.36,54.38,14941.0,54.37,54.4,54.36,54.38,14941.0
2025-04-16 10:55:00,54.37,54.39,54.33,54.39,8985.0,54.37,54.39,54.33,54.39,8985.0
2025-04-16 11:00:00,54.38,54.41,54.36,54.38,12779.0,54.38,54.41,54.36,54.38,12779.0
2025-04-16 11:05:00,54.37,54.39,54.35,54.39,10314.0,54.37,54.39,54.35,54.39,10314.0
2025-04-16 11:10:00,54.39,54.42,54.38,54.4,7144.0,54.39,54.42,54.38,54.4,7144.0
2025-04-16 11:15:00,54.4,54.41,54.38,54.39,12189.0,54.4,54.41,54.38,54.39,12189.0
2025-04-16 11:20:00,54.38,54.49,54.36,54.48,25224.0,54.38,54.49,54.36,54.48,25224.0
2025-04-16 11:25:00,54.48,54.52,54.47,54.47,19007.0,54.48,54.52,54.47,54.47,19007.0
2025-04-16 11:30:00,54.48,54.48,54.43,54.48,12018.0,54.48,54.48,54.43,54.48,12018.0
2025-04-16 11:35:00,54.48,54.48,54.44,54.46,10495.0,54.48,54.48,54.44,54.46,10495.0
2025-04-16 11:40:00,54.46,54.46,54.42,54.43,10575.0,54.46,54.46,54.42,54.43,10575.0
2025-04-16 11:45:00,54.44,54.47,54.4,54.44,14998.0,54.44,54.47,54.4,54.44,14998.0
2025-04-16 11:50:00,54.43,54.45,54.41,54.41,6345.0,54.43,54.45,54.41,54.41,6345.0
2025-04-16 11:55:00,54.4,54.42,54.37,54.38,4828.0,54.4,54.42,54.37,54.38,4828.0
2025-04-16 12:00:00,54.37,54.44,54.37,54.44,7279.0,54.37,54.44,54.37,54.44,7279.0
2025-04-16 12:05:00,54.43,54.47,54.38,54.47,18622.0,54.43,54.47,54.38,54.47,18622.0
2025-04-16 12:10:00,54.47,54.53,54.46,54.49,18286.0,54.47,54.53,54.46,54.49,18286.0
2025-04-16 12:15:00,54.48,54.5,54.47,54.49,8642.0,54.48,54.5,54.47,54.49,8642.0
2025-04-16 12:20:00,54.48,54.48,54.45,54.48,11455.0,54.48,54.48,54.45,54.48,11455.0
2025-04-16 12:25:00,54.49,54.51,54.47,54.47,12727.0,54.49,54.51,54.47,54.47,12727.0
2025-04-16 12:30:00,54.48,54.5,54.45,54.5,11289.0,54.48,54.5,54.45,54.5,11289.0
2025-04-16 12:35:00,54.5,54.5,54.42,54.42,3502.0,54.5,54.5,54.42,54.42,3502.0
2025-04-16 12:40:00,54.41,54.44,54.37,54.44,6879.0,54.41,54.44,54.37,54.44,6879.0
2025-04-16 12:45:00,54.44,54.44,54.37,54.39,4456.0,54.44,54.44,54.37,54.39,4456.0
2025-04-16 12:50:00,54.38,54.38,54.36,54.37,5125.0,54.38,54.38,54.36,54.37,5125.0
2025-04-16 12:55:00,54.37,54.38,54.35,54.35,3161.0,54.37,54.38,54.35,54.35,3161.0
2025-04-16 13:00:00,54.35,54.36,54.32,54.34,9409.0,54.35,54.36,54.32,54.34,9409.0
2025-04-16 13:05:00,54.34,54.39,54.32,54.35,15961.0,54.34,54.39,54.32,54.35,15961.0
2025-04-16 13:10:00,54.36,54.38,54.33,54.36,5204.0,54.36,54.38,54.33,54.36,5204.0
2025-04-16 13:15:00,54.37,54.44,54.37,54.44,3053.0,54.37,54.44,54.37,54.44,3053.0
2025-04-16 13:20:00,54.44,54.46,54.39,54.4,9581.0,54.44,54.46,54.39,54.4,9581.0
2025-04-16 13:25:00,54.41,54.43,54.4,54.43,2934.0,54.41,54.43,54.4,54.43,2934.0
2025-04-16 13:30:00,54.42,54.42,54.19,54.24,73635.0,54.42,54.42,54.19,54.24,73635.0
2025-04-16 13:35:00,54.23,54.28,54.2,54.21,21386.0,54.23,54.28,54.2,54.21,21386.0
2025-04-16 13:40:00,54.18,54.18,54.12,54.17,11044.0,54.18,54.18,54.12,54.17,11044.0
2025-04-16 13:45:00,54.15,54.15,54.05,54.1,16632.0,54.15,54.15,54.05,54.1,16632.0
2025-04-16 13:50:00,54.09,54.14,54.01,54.08,29287.0,54.09,54.14,54.01,54.08,29287.0
2025-04-16 13:55:00,54.1,54.1,53.89,53.9,67843.0,54.1,54.1,53.89,53.9,67843.0
2025-04-16 14:00:00,53.9,54.02,53.89,53.94,59114.0,53.9,54.02,53.89,53.94,59114.0
2025-04-16 14:05:00,53.96,53.97,53.87,53.92,15610.0,53.96,53.97,53.87,53.92,15610.0
2025-04-16 14:10:00,53.95,53.96,53.83,53.87,21955.0,53.95,53.96,53.83,53.87,21955.0
2025-04-16 14:15:00,53.9,53.9,53.83,53.85,9000.0,53.9,53.9,53.83,53.85,9000.0
2025-04-16 14:20:00,53.84,53.97,53.82,53.95,7106.0,53.84,53.97,53.82,53.95,7106.0
2025-04-16 14:25:00,53.94,54.0,53.93,53.95,13464.0,53.94,54.0,53.93,53.95,13464.0
2025-04-16 14:30:00,53.94,53.95,53.89,53.92,8010.0,53.94,53.95,53.89,53.92,8010.0
2025-04-16 14:35:00,53.91,53.91,53.8,53.81,8741.0,53.91,53.91,53.8,53.81,8741.0
2025-04-16 14:40:00,53.82,53.83,53.77,53.78,16346.0,53.82,53.83,53.77,53.78,16346.0
2025-04-16 14:45:00,53.79,53.81,53.78,53.78,8190.0,53.79,53.81,53.78,53.78,8190.0
2025-04-16 14:50:00,53.78,53.78,53.73,53.74,10928.0,53.78,53.78,53.73,53.74,10928.0
2025-04-16 14:55:00,53.74,53.78,53.74,53.74,8100.0,53.74,53.78,53.74,53.74,8100.0
2025-04-16 15:00:00,53.75,53.8,53.73,53.73,13583.0,53.75,53.8,53.73,53.73,13583.0
2025-04-16 15:05:00,53.73,53.77,53.71,53.72,8170.0,53.73,53.77,53.71,53.72,8170.0
2025-04-16 15:10:00,53.72,53.79,53.64,53.75,30932.0,53.72,53.79,53.64,53.75,30932.0
2025-04-16 15:15:00,53.74,53.79,53.72,53.75,18653.0,53.74,53.79,53.72,53.75,18653.0
2025-04-16 15:20:00,53.74,53.78,53.68,53.71,87798.0,53.74,53.78,53.68,53.71,87798.0
2025-04-16 15:25:00,53.71,53.74,53.68,53.69,40856.0,53.71,53.74,53.68,53.69,40856.0
2025-04-16 15:30:00,53.7,53.82,53.7,53.8,18045.0,53.7,53.82,53.7,53.8,18045.0
2025-04-16 15:35:00,53.8,53.85,53.78,53.85,16944.0,53.8,53.85,53.78,53.85,16944.0
2025-04-16 15:40:00,53.85,53.89,53.84,53.87,13412.0,53.85,53.89,53.84,53.87,13412.0
2025-04-16 15:45:00,53.87,53.94,53.86,53.93,21958.0,53.87,53.94,53.86,53.93,21958.0
2025-04-16 15:50:00,53.94,54.09,53.94,54.08,49791.0,53.94,54.09,53.94,54.08,49791.0
2025-04-16 15:55:00,54.08,54.09,53.98,54.0,209876.0,54.08,54.09,53.98,54.0,209876.0
2025-04-17 09:30:00,54.68,54.68,54.49,54.54,142231.0,54.68,54.68,54.49,54.54,142231.0
2025-04-17 09:35:00,54.54,54.57,54.48,54.51,66530.0,54.54,54.57,54.48,54.51,66530.0
2025-04-17 09:40:00,54.51,54.62,54.49,54.56,51330.0,54.51,54.62,54.49,54.56,51330.0
2025-04-17 09:45:00,54.57,54.64,54.52,54.64,37084.0,54.57,54.64,54.52,54.64,37084.0
2025-04-17 09:50:00,54.64,54.7,54.62,54.65,71756.0,54.64,54.7,54.62,54.65,71756.0
2025-04-17 09:55:00,54.66,54.66,54.58,54.61,27249.0,54.66,54.66,54.58,54.61,27249.0
2025-04-17 10:00:00,54.61,54.66,54.57,54.62,45990.0,54.61,54.66,54.57,54.62,45990.0
2025-04-17 10:05:00,54.62,54.65,54.54,54.57,57046.0,54.62,54.65,54.54,54.57,57046.0
2025-04-17 10:10:00,54.59,54.65,54.55,54.58,22735.0,54.59,54.65,54.55,54.58,22735.0
2025-04-17 10:15:00,54.58,54.59,54.53,54.55,7315.0,54.58,54.59,54.53,54.55,7315.0
2025-04-17 10:20:00,54.53,54.57,54.51,54.52,8982.0,54.53,54.57,54.51,54.52,8982.0
2025-04-17 10:25:00,54.52,54.55,54.44,54.44,22598.0,54.52,54.55,54.44,54.44,22598.0
2025-04-17 10:30:00,54.44,54.46,54.38,54.42,24657.0,54.44,54.46,54.38,54.42,24657.0
2025-04-17 10:35:00,54.41,54.41,54.35,54.4,16553.0,54.41,54.41,54.35,54.4,16553.0
2025-04-17 10:40:00,54.41,54.5,54.4,54.48,13945.0,54.41,54.5,54.4,54.48,13945.0
2025-04-17 10:45:00,54.5,54.55,54.49,54.5,6001.0,54.5,54.55,54.49,54.5,6001.0
2025-04-17 10:50:00,54.5,54.52,54.44,54.48,12972.0,54.5,54.52,54.44,54.48,12972.0
2025-04-17 10:55:00,54.48,54.48,54.43,54.44,11971.0,54.48,54.48,54.43,54.44,11971.0
2025-04-17 11:00:00,54.44,54.5,54.44,54.48,9114.0,54.44,54.5,54.44,54.48,9114.0
2025-04-17 11:05:00,54.49,54.6,54.47,54.55,27147.0,54.49,54.6,54.47,54.55,27147.0
2025-04-17 11:10:00,54.54,54.61,54.54,54.61,9614.0,54.54,54.61,54.54,54.61,9614.0
2025-04-17 11:15:00,54.61,54.65,54.58,54.65,16369.0,54.61,54.65,54.58,54.65,16369.0
2025-04-17 11:20:00,54.65,54.66,54.58,54.63,22301.0,54.65,54.66,54.58,54.63,22301.0
2025-04-17 11:25:00,54.64,54.64,54.54,54.57,18518.0,54.64,54.64,54.54,54.57,18518.0
2025-04-17 11:30:00,54.57,54.66,54.57,54.66,23756.0,54.57,54.66,54.57,54.66,23756.0
2025-04-17 11:35:00,54.64,54.69,54.6,54.65,46692.0,54.64,54.69,54.6,54.65,46692.0
2025-04-17 11:40:00,54.66,54.67,54.6,54.62,14339.0,54.66,54.67,54.6,54.62,14339.0
2025-04-17 11:45:00,54.63,54.66,54.61,54.61,14277.0,54.63,54.66,54.61,54.61,14277.0
2025-04-17 11:50:00,54.59,54.65,54.58,54.58,14142.0,54.59,54.65,54.58,54.58,14142.0
2025-04-17 11:55:00,54.59,54.63,54.56,54.57,6393.0,54.59,54.63,54.56,54.57,6393.0
2025-04-17 12:00:00,54.57,54.67,54.54,54.54,24984.0,54.57,54.67,54.54,54.54,24984.0
2025-04-17 12:05:00,54.53,54.68,54.53,54.59,53913.0,54.53,54.68,54.53,54.59,53913.0
2025-04-17 12:10:00,54.59,54.63,54.5,54.6,31255.0,54.59,54.63,54.5,54.6,31255.0
2025-04-17 12:15:00,54.6,54.66,54.57,54.65,18733.0,54.6,54.66,54.57,54.65,18733.0
2025-04-17 12:20:00,54.64,54.65,54.59,54.63,27904.0,54.64,54.65,54.59,54.63,27904.0
2025-04-17 12:25:00,54.62,54.66,54.61,54.64,17517.0,54.62,54.66,54.61,54.64,17517.0
2025-04-17 12:30:00,54.64,54.69,54.59,54.67,20289.0,54.64,54.69,54.59,54.67,20289.0
2025-04-17 12:35:00,54.66,54.69,54.61,54.61,23921.0,54.66,54.69,54.61,54.61,23921.0
2025-04-17 12:40:00,54.61,54.64,54.53,54.56,27180.0,54.61,54.64,54.53,54.56,27180.0
2025-04-17 12:45:00,54.56,54.63,54.55,54.61,33770.0,54.56,54.63,54.55,54.61,33770.0
2025-04-17 12:50:00,54.61,54.65,54.61,54.64,14746.0,54.61,54.65,54.61,54.64,14746.0
2025-04-17 12:55:00,54.63,54.67,54.62,54.64,6461.0,54.63,54.67,54.62,54.64,6461.0
2025-04-17 13:00:00,54.64,54.67,54.6,54.63,8124.0,54.64,54.67,54.6,54.63,8124.0
2025-04-17 13:05:00,54.63,54.65,54.61,54.63,2486.0,54.63,54.65,54.61,54.63,2486.0
2025-04-17 13:10:00,54.62,54.62,54.58,54.58,4219.0,54.62,54.62,54.58,54.58,4219.0
2025-04-17 13:15:00,54.58,54.59,54.55,54.56,3559.0,54.58,54.59,54.55,54.56,3559.0
2025-04-17 13:20:00,54.55,54.55,54.51,54.52,3914.0,54.55,54.55,54.51,54.52,3914.0
2025-04-17 13:25:00,54.53,54.55,54.52,54.53,2378.0,54.53,54.55,54.52,54.53,2378.0
2025-04-17 13:30:00,54.53,54.58,54.53,54.58,4141.0,54.53,54.58,54.53,54.58,4141.0
2025-04-17 13:35:00,54.58,54.59,54.55,54.58,4076.0,54.58,54.59,54.55,54.58,4076.0
2025-04-17 13:40:00,54.58,54.58,54.54,54.57,5312.0,54.58,54.58,54.54,54.57,5312.0
2025-04-17 13:45:00,54.56,54.63,54.55,54.58,14941.0,54.56,54.63,54.55,54.58,14941.0
2025-04-17 13:50:00,54.58,54.66,54.58,54.64,66913.0,54.58,54.66,54.58,54.64,66913.0
2025-04-17 13:55:00,54.64,54.68,54.61,54.62,51535.0,54.64,54.68,54.61,54.62,51535.0
2025-04-17 14:00:00,54.62,54.66,54.6,54.66,10664.0,54.62,54.66,54.6,54.66,10664.0
2025-04-17 14:05:00,54.66,54.7,54.66,54.66,20476.0,54.66,54.7,54.66,54.66,20476.0
2025-04-17 14:10:00,54.67,54.68,54.65,54.66,5580.0,54.67,54.68,54.65,54.66,5580.0
2025-04-17 14:15:00,54.66,54.68,54.64,54.68,5252.0,54.66,54.68,54.64,54.68,5252.0
2025-04-17 14:20:00,54.69,54.71,54.68,54.7,29806.0,54.69,54.71,54.68,54.7,29806.0
2025-04-17 14:25:00,54.7,54.73,54.66,54.66,5365.0,54.7,54.73,54.66,54.66,5365.0
2025-04-17 14:30:00,54.66,54.71,54.66,54.69,4178.0,54.66,54.71,54.66,54.69,4178.0
2025-04-17 14:35:00,54.68,54.69,54.68,54.69,902.0,54.68,54.69,54.68,54.69,902.0
2025-04-17 14:40:00,54.7,54.7,54.68,54.69,4066.0,54.7,54.7,54.68,54.69,4066.0
2025-04-17 14:45:00,54.69,54.72,54.63,54.66,32686.0,54.69,54.72,54.63,54.66,32686.0
2025-04-17 14:50:00,54.65,54.68,54.62,54.64,12394.0,54.65,54.68,54.62,54.64,12394.0
2025-04-17 14:55:00,54.63,54.63,54.6,54.61,19766.0,54.63,54.63,54.6,54.61,19766.0
2025-04-17 15:00:00,54.6,54.61,54.58,54.61,6059.0,54.6,54.61,54.58,54.61,6059.0
2025-04-17 15:05:00,54.6,54.62,54.59,54.61,7672.0,54.6,54.62,54.59,54.61,7672.0
2025-04-17 15:10:00,54.61,54.63,54.51,54.52,12208.0,54.61,54.63,54.51,54.52,12208.0
2025-04-17 15:15:00,54.52,54.53,54.5,54.52,9740.0,54.52,54.53,54.5,54.52,9740.0
2025-04-17 15:20:00,54.53,54.53,54.48,54.51,13709.0,54.53,54.53,54.48,54.51,13709.0
2025-04-17 15:25:00,54.51,54.54,54.48,54.49,7423.0,54.51,54.54,54.48,54.49,7423.0
2025-04-17 15:30:00,54.48,54.53,54.45,54.5,20381.0,54.48,54.53,54.45,54.5,20381.0
2025-04-17 15:35:00,54.51,54.52,54.47,54.5,15964.0,54.51,54.52,54.47,54.5,15964.0
2025-04-17 15:40:00,54.49,54.52,54.45,54.46,21331.0,54.49,54.52,54.45,54.46,21331.0
2025-04-17 15:45:00,54.46,54.47,54.4,54.41,69291.0,54.46,54.47,54.4,54.41,69291.0
2025-04-17 15:50:00,54.41,54.41,54.33,54.39,145248.0,54.41,54.41,54.33,54.39,145248.0
2025-04-17 15:55:00,54.38,54.39,54.28,54.3,235702.0,54.38,54.39,54.28,54.3,235702.0
2025-04-21 09:30:00,54.9,54.9,54.75,54.77,38427.0,54.9,54.9,54.75,54.77,38427.0
2025-04-21 09:35:00,54.79,54.8,54.7,54.76,43635.0,54.79,54.8,54.7,54.76,43635.0
2025-04-21 09:40:00,54.75,54.77,54.68,54.7,43394.0,54.75,54.77,54.68,54.7,43394.0
2025-04-21 09:45:00,54.71,54.8,54.67,54.74,25250.0,54.71,54.8,54.67,54.74,25250.0
2025-04-21 09:50:00,54.76,54.78,54.68,54.7,20322.0,54.76,54.78,54.68,54.7,20322.0
2025-04-21 09:55:00,54.71,54.72,54.61,54.61,31956.0,54.71,54.72,54.61,54.61,31956.0
2025-04-21 10:00:00,54.61,54.61,54.54,54.58,29628.0,54.61,54.61,54.54,54.58,29628.0
2025-04-21 10:05:00,54.59,54.61,54.57,54.59,32705.0,54.59,54.61,54.57,54.59,32705.0
2025-04-21 10:10:00,54.59,54.63,54.58,54.59,31306.0,54.59,54.63,54.58,54.59,31306.0
2025-04-21 10:15:00,54.59,54.59,54.5,54.54,29037.0,54.59,54.59,54.5,54.54,29037.0
2025-04-21 10:20:00,54.55,54.55,54.49,54.5,4270.0,54.55,54.55,54.49,54.5,4270.0
2025-04-21 10:25:00,54.53,54.55,54.5,54.51,5872.0,54.53,54.55,54.5,54.51,5872.0
2025-04-21 10:30:00,54.52,54.53,54.43,54.48,28497.0,54.52,54.53,54.43,54.48,28497.0
2025-04-21 10:35:00,54.44,54.59,54.44,54.59,18226.0,54.44,54.59,54.44,54.59,18226.0
2025-04-21 10:40:00,54.59,54.63,54.49,54.49,11216.0,54.59,54.63,54.49,54.49,11216.0
2025-04-21 10:45:00,54.49,54.54,54.46,54.5,17871.0,54.49,54.54,54.46,54.5,17871.0
2025-04-21 10:50:00,54.5,54.51,54.47,54.49,13463.0,54.5,54.51,54.47,54.49,13463.0
2025-04-21 10:55:00,54.48,54.51,54.44,54.44,23076.0,54.48,54.51,54.44,54.44,23076.0
2025-04-21 11:00:00,54.44,54.48,54.42,54.45,8463.0,54.44,54.48,54.42,54.45,8463.0
2025-04-21 11:05:00,54.47,54.48,54.45,54.47,13892.0,54.47,54.48,54.45,54.47,13892.0
2025-04-21 11:10:00,54.47,54.48,54.4,54.4,19160.0,54.47,54.48,54.4,54.4,19160.0
2025-04-21 11:15:00,54.39,54.44,54.39,54.44,3160.0,54.39,54.44,54.39,54.44,3160.0
2025-04-21 11:20:00,54.45,54.45,54.38,54.42,6934.0,54.45,54.45,54.38,54.42,6934.0
2025-04-21 11:25:00,54.42,54.44,54.37,54.4,4061.0,54.42,54.44,54.37,54.4,4061.0
2025-04-21 11:30:00,54.39,54.42,54.3,54.31,71491.0,54.39,54.42,54.3,54.31,71491.0
2025-04-21 11:35:00,54.31,54.36,54.28,54.34,12409.0,54.31,54.36,54.28,54.34,12409.0
2025-04-21 11:40:00,54.35,54.35,54.3,54.3,12500.0,54.35,54.35,54.3,54.3,12500.0
2025-04-21 11:45:00,54.29,54.3,54.25,54.28,14072.0,54.29,54.3,54.25,54.28,14072.0
2025-04-21 11:50:00,54.28,54.28,54.24,54.25,5210.0,54.28,54.28,54.24,54.25,5210.0
2025-04-21 11:55:00,54.23,54.27,54.22,54.24,4690.0,54.23,54.27,54.22,54.24,4690.0
2025-04-21 12:00:00,54.25,54.28,54.24,54.25,3194.0,54.25,54.28,54.24,54.25,3194.0
2025-04-21 12:05:00,54.26,54.28,54.24,54.27,6739.0,54.26,54.28,54.24,54.27,6739.0
2025-04-21 12:10:00,54.26,54.32,54.25,54.32,3164.0,54.26,54.32,54.25,54.32,3164.0
2025-04-21 12:15:00,54.31,54.31,54.24,54.24,6545.0,54.31,54.31,54.24,54.24,6545.0
2025-04-21 12:20:00,54.24,54.3,54.24,54.27,20473.0,54.24,54.3,54.24,54.27,20473.0
2025-04-21 12:25:00,54.29,54.29,54.25,54.25,2000.0,54.29,54.29,54.25,54.25,2000.0
2025-04-21 12:30:00,54.26,54.32,54.25,54.3,4199.0,54.26,54.32,54.25,54.3,4199.0
2025-04-21 12:35:00,54.3,54.33,54.29,54.32,5808.0,54.3,54.33,54.29,54.32,5808.0
2025-04-21 12:40:00,54.32,54.36,54.31,54.33,4204.0,54.32,54.36,54.31,54.33,4204.0
2025-04-21 12:45:00,54.33,54.34,54.24,54.28,6318.0,54.33,54.34,54.24,54.28,6318.0
2025-04-21 12:50:00,54.28,54.28,54.2,54.22,8160.0,54.28,54.28,54.2,54.22,8160.0
2025-04-21 12:55:00,54.21,54.21,54.16,54.16,11879.0,54.21,54.21,54.16,54.16,11879.0
2025-04-21 13:00:00,54.17,54.18,54.06,54.08,13635.0,54.17,54.18,54.06,54.08,13635.0
2025-04-21 13:05:00,54.09,54.09,54.07,54.07,6551.0,54.09,54.09,54.07,54.07,6551.0
2025-04-21 13:10:00,54.06,54.07,54.04,54.05,9657.0,54.06,54.07,54.04,54.05,9657.0
2025-04-21 13:15:00,54.05,54.12,54.05,54.12,7642.0,54.05,54.12,54.05,54.12,7642.0
2025-04-21 13:20:00,54.14,54.19,54.12,54.13,8016.0,54.14,54.19,54.12,54.13,8016.0
2025-04-21 13:25:00,54.12,54.16,54.08,54.12,32552.0,54.12,54.16,54.08,54.12,32552.0
2025-04-21 13:30:00,54.13,54.17,54.13,54.14,2830.0,54.13,54.17,54.13,54.14,2830.0
2025-04-21 13:35:00,54.14,54.16,54.11,54.13,9954.0,54.14,54.16,54.11,54.13,9954.0
2025-04-21 13:40:00,54.13,54.13,54.07,54.08,5154.0,54.13,54.13,54.07,54.08,5154.0
2025-04-21 13:45:00,54.08,54.09,54.03,54.04,12043.0,54.08,54.09,54.03,54.04,12043.0
2025-04-21 13:50:00,54.04,54.08,54.04,54.06,17541.0,54.04,54.08,54.04,54.06,17541.0
2025-04-21 13:55:00,54.06,54.08,54.04,54.07,6240.0,54.06,54.08,54.04,54.07,6240.0
2025-04-21 14:00:00,54.07,54.1,54.05,54.07,14640.0,54.07,54.1,54.05,54.07,14640.0
2025-04-21 14:05:00,54.07,54.12,54.06,54.1,26305.0,54.07,54.12,54.06,54.1,26305.0
2025-04-21 14:10:00,54.11,54.13,54.09,54.12,8750.0,54.11,54.13,54.09,54.12,8750.0
2025-04-21 14:15:00,54.12,54.15,54.12,54.13,5323.0,54.12,54.15,54.12,54.13,5323.0
2025-04-21 14:20:00,54.12,54.15,54.1,54.15,8152.0,54.12,54.15,54.1,54.15,8152.0
2025-04-21 14:25:00,54.14,54.17,54.12,54.17,13191.0,54.14,54.17,54.12,54.17,13191.0
2025-04-21 14:30:00,54.17,54.23,54.17,54.23,28336.0,54.17,54.23,54.17,54.23,28336.0
2025-04-21 14:35:00,54.23,54.24,54.2,54.23,8710.0,54.23,54.24,54.2,54.23,8710.0
2025-04-21 14:40:00,54.22,54.22,54.16,54.18,13010.0,54.22,54.22,54.16,54.18,13010.0
2025-04-21 14:45:00,54.18,54.2,54.14,54.16,12640.0,54.18,54.2,54.14,54.16,12640.0
2025-04-21 14:50:00,54.16,54.17,54.09,54.13,602817.0,54.16,54.17,54.09,54.13,602817.0
2025-04-21 14:55:00,54.13,54.17,54.12,54.12,13697.0,54.13,54.17,54.12,54.12,13697.0
2025-04-21 15:00:00,54.11,54.2,54.11,54.2,21565.0,54.11,54.2,54.11,54.2,21565.0
2025-04-21 15:05:00,54.2,54.22,54.18,54.19,38369.0,54.2,54.22,54.18,54.19,38369.0
2025-04-21 15:10:00,54.19,54.21,54.16,54.18,48773.0,54.19,54.21,54.16,54.18,48773.0
2025-04-21 15:15:00,54.18,54.21,54.16,54.19,28549.0,54.18,54.21,54.16,54.19,28549.0
2025-04-21 15:20:00,54.19,54.22,54.18,54.19,41522.0,54.19,54.22,54.18,54.19,41522.0
2025-04-21 15:25:00,54.19,54.2,54.12,54.16,73597.0,54.19,54.2,54.12,54.16,73597.0
2025-04-21 15:30:00,54.16,54.2,54.14,54.18,54626.0,54.16,54.2,54.14,54.18,54626.0
2025-04-21 15:35:00,54.19,54.27,54.16,54.23,58847.0,54.19,54.27,54.16,54.23,58847.0
2025-04-21 15:40:00,54.23,54.28,54.22,54.26,41054.0,54.23,54.28,54.22,54.26,41054.0
2025-04-21 15:45:00,54.26,54.28,54.22,54.28,54819.0,54.26,54.28,54.22,54.28,54819.0
2025-04-21 15:50:00,54.27,54.36,54.24,54.35,63658.0,54.27,54.36,54.24,54.35,63658.0
2025-04-21 15:55:00,54.35,54.44,54.34,54.36,208433.0,54.35,54.44,54.34,54.36,208433.0
2025-04-22 09:30:00,54.82,54.82,54.68,54.7,88685.0,54.82,54.82,54.68,54.7,88685.0
2025-04-22 09:35:00,54.7,54.76,54.68,54.74,56980.0,54.7,54.76,54.68,54.74,56980.0
2025-04-22 09:40:00,54.75,54.81,54.75,54.8,33426.0,54.75,54.81,54.75,54.8,33426.0
2025-04-22 09:45:00,54.8,54.84,54.8,54.82,37615.0,54.8,54.84,54.8,54.82,37615.0
2025-04-22 09:50:00,54.81,54.81,54.76,54.8,35954.0,54.81,54.81,54.76,54.8,35954.0
2025-04-22 09:55:00,54.8,54.86,54.79,54.86,22020.0,54.8,54.86,54.79,54.86,22020.0
2025-04-22 10:00:00,54.86,54.86,54.8,54.83,55245.0,54.86,54.86,54.8,54.83,55245.0
2025-04-22 10:05:00,54.82,54.85,54.79,54.85,24295.0,54.82,54.85,54.79,54.85,24295.0
2025-04-22 10:10:00,54.85,54.87,54.82,54.82,34620.0,54.85,54.87,54.82,54.82,34620.0
2025-04-22 10:15:00,54.81,54.83,54.77,54.82,15218.0,54.81,54.83,54.77,54.82,15218.0
2025-04-22 10:20:00,54.82,54.87,54.81,54.86,13630.0,54.82,54.87,54.81,54.86,13630.0
2025-04-22 10:25:00,54.86,54.86,54.8,54.83,22814.0,54.86,54.86,54.8,54.83,22814.0
2025-04-22 10:30:00,54.83,54.84,54.77,54.84,22989.0,54.83,54.84,54.77,54.84,22989.0
2025-04-22 10:35:00,54.84,54.88,54.82,54.88,24985.0,54.84,54.88,54.82,54.88,24985.0
2025-04-22 10:40:00,54.88,54.89,54.87,54.89,15852.0,54.88,54.89,54.87,54.89,15852.0
2025-04-22 10:45:00,54.9,54.94,54.88,54.9,33233.0,54.9,54.94,54.88,54.9,33233.0
2025-04-22 10:50:00,54.9,54.9,54.85,54.87,23349.0,54.9,54.9,54.85,54.87,23349.0
2025-04-22 10:55:00,54.87,54.92,54.86,54.9,34921.0,54.87,54.92,54.86,54.9,34921.0
2025-04-22 11:00:00,54.9,54.96,54.9,54.96,15703.0,54.9,54.96,54.9,54.96,15703.0
2025-04-22 11:05:00,54.95,54.97,54.94,54.96,18310.0,54.95,54.97,54.94,54.96,18310.0
2025-04-22 11:10:00,54.96,54.97,54.95,54.97,16151.0,54.96,54.97,54.95,54.97,16151.0
2025-04-22 11:15:00,54.97,54.98,54.93,54.94,19764.0,54.97,54.98,54.93,54.94,19764.0
2025-04-22 11:20:00,54.93,54.94,54.89,54.93,34055.0,54.93,54.94,54.89,54.93,34055.0
2025-04-22 11:25:00,54.93,54.93,54.88,54.89,21738.0,54.93,54.93,54.88,54.89,21738.0
2025-04-22 11:30:00,54.89,54.9,54.86,54.89,20490.0,54.89,54.9,54.86,54.89,20490.0
2025-04-22 11:35:00,54.9,54.91,54.87,54.89,15574.0,54.9,54.91,54.87,54.89,15574.0
2025-04-22 11:40:00,54.89,54.89,54.84,54.85,22205.0,54.89,54.89,54.84,54.85,22205.0
2025-04-22 11:45:00,54.85,54.86,54.84,54.85,7996.0,54.85,54.86,54.84,54.85,7996.0
2025-04-22 11:50:00,54.87,54.92,54.85,54.9,15247.0,54.87,54.92,54.85,54.9,15247.0
2025-04-22 11:55:00,54.91,55.01,54.88,54.98,76930.0,54.91,55.01,54.88,54.98,76930.0
2025-04-22 12:00:00,54.98,55.11,54.98,55.04,72469.0,54.98,55.11,54.98,55.04,72469.0
2025-04-22 12:05:00,55.03,55.08,55.02,55.05,22166.0,55.03,55.08,55.02,55.05,22166.0
2025-04-22 12:10:00,55.05,55.1,55.02,55.09,38616.0,55.05,55.1,55.02,55.09,38616.0
2025-04-22 12:15:00,55.09,55.09,55.03,55.09,36539.0,55.09,55.09,55.03,55.09,36539.0
2025-04-22 12:20:00,55.1,55.14,55.08,55.13,38638.0,55.1,55.14,55.08,55.13,38638.0
2025-04-22 12:25:00,55.12,55.14,55.09,55.11,24832.0,55.12,55.14,55.09,55.11,24832.0
2025-04-22 12:30:00,55.11,55.12,55.07,55.08,44113.0,55.11,55.12,55.07,55.08,44113.0
2025-04-22 12:35:00,55.08,55.09,55.06,55.06,15722.0,55.08,55.09,55.06,55.06,15722.0
2025-04-22 12:40:00,55.05,55.06,55.0,55.06,19955.0,55.05,55.06,55.0,55.06,19955.0
2025-04-22 12:45:00,55.05,55.06,55.01,55.05,61373.0,55.05,55.06,55.01,55.05,61373.0
2025-04-22 12:50:00,55.03,55.05,55.0,55.05,14801.0,55.03,55.05,55.0,55.05,14801.0
2025-04-22 12:55:00,55.04,55.06,55.02,55.05,39775.0,55.04,55.06,55.02,55.05,39775.0
2025-04-22 13:00:00,55.05,55.08,55.04,55.05,14939.0,55.05,55.08,55.04,55.05,14939.0
2025-04-22 13:05:00,55.06,55.11,55.04,55.09,35139.0,55.06,55.11,55.04,55.09,35139.0
2025-04-22 13:10:00,55.07,55.07,54.89,54.92,22587.0,55.07,55.07,54.89,54.92,22587.0
2025-04-22 13:15:00,54.91,54.92,54.79,54.88,38985.0,54.91,54.92,54.79,54.88,38985.0
2025-04-22 13:20:00,54.88,54.88,54.75,54.79,30533.0,54.88,54.88,54.75,54.79,30533.0
2025-04-22 13:25:00,54.79,54.93,54.74,54.77,53200.0,54.79,54.93,54.74,54.77,53200.0
2025-04-22 13:30:00,54.76,54.82,54.72,54.78,68410.0,54.76,54.82,54.72,54.78,68410.0
2025-04-22 13:35:00,54.78,54.82,54.74,54.75,31984.0,54.78,54.82,54.74,54.75,31984.0
2025-04-22 13:40:00,54.75,54.75,54.68,54.73,18655.0,54.75,54.75,54.68,54.73,18655.0
2025-04-22 13:45:00,54.74,54.74,54.68,54.68,19329.0,54.74,54.74,54.68,54.68,19329.0
2025-04-22 13:50:00,54.69,54.71,54.66,54.71,46757.0,54.69,54.71,54.66,54.71,46757.0
2025-04-22 13:55:00,54.7,54.71,54.66,54.66,16773.0,54.7,54.71,54.66,54.66,16773.0
2025-04-22 14:00:00,54.66,54.75,54.63,54.74,31542.0,54.66,54.75,54.63,54.74,31542.0
2025-04-22 14:05:00,54.74,54.78,54.74,54.76,14426.0,54.74,54.78,54.74,54.76,14426.0
2025-04-22 14:10:00,54.76,54.78,54.75,54.78,19916.0,54.76,54.78,54.75,54.78,19916.0
2025-04-22 14:15:00,54.79,54.8,54.76,54.78,35256.0,54.79,54.8,54.76,54.78,35256.0
2025-04-22 14:20:00,54.79,54.84,54.78,54.83,38712.0,54.79,54.84,54.78,54.83,38712.0
2025-04-22 14:25:00,54.83,54.84,54.81,54.82,24708.0,54.83,54.84,54.81,54.82,24708.0
2025-04-22 14:30:00,54.82,54.83,54.81,54.83,13788.0,54.82,54.83,54.81,54.83,13788.0
2025-04-22 14:35:00,54.83,54.86,54.81,54.82,20168.0,54.83,54.86,54.81,54.82,20168.0
2025-04-22 14:40:00,54.82,54.85,54.81,54.82,19885.0,54.82,54.85,54.81,54.82,19885.0
2025-04-22 14:45:00,54.83,54.86,54.83,54.83,34239.0,54.83,54.86,54.83,54.83,34239.0
2025-04-22 14:50:00,54.84,54.87,54.83,54.85,24701.0,54.84,54.87,54.83,54.85,24701.0
2025-04-22 14:55:00,54.85,54.86,54.84,54.84,18310.0,54.85,54.86,54.84,54.84,18310.0
2025-04-22 15:00:00,54.84,54.89,54.83,54.89,22575.0,54.84,54.89,54.83,54.89,22575.0
2025-04-22 15:05:00,54.89,54.9,54.86,54.86,26038.0,54.89,54.9,54.86,54.86,26038.0
2025-04-22 15:10:00,54.87,54.87,54.79,54.8,41283.0,54.87,54.87,54.79,54.8,41283.0
2025-04-22 15:15:00,54.8,54.84,54.76,54.8,28141.0,54.8,54.84,54.76,54.8,28141.0
2025-04-22 15:20:00,54.8,54.81,54.72,54.78,12901.0,54.8,54.81,54.72,54.78,12901.0
2025-04-22 15:25:00,54.78,54.79,54.73,54.75,16467.0,54.78,54.79,54.73,54.75,16467.0
2025-04-22 15:30:00,54.74,54.78,54.73,54.75,18617.0,54.74,54.78,54.73,54.75,18617.0
2025-04-22 15:35:00,54.74,54.76,54.68,54.69,31554.0,54.74,54.76,54.68,54.69,31554.0
2025-04-22 15:40:00,54.69,54.76,54.68,54.75,37852.0,54.69,54.76,54.68,54.75,37852.0
2025-04-22 15:45:00,54.75,54.81,54.74,54.79,62873.0,54.75,54.81,54.74,54.79,62873.0
2025-04-22 15:50:00,54.79,54.82,54.7,54.8,79095.0,54.79,54.82,54.7,54.8,79095.0
2025-04-22 15:55:00,54.8,54.86,54.74,54.74,263326.0,54.8,54.86,54.74,54.74,263326.0
2025-04-23 09:30:00,55.89,55.99,55.89,55.95,95858.0,55.89,55.99,55.89,55.95,95858.0
2025-04-23 09:35:00,55.94,56.15,55.8,56.01,284785.0,55.94,56.15,55.8,56.01,284785.0
2025-04-23 09:40:00,55.98,56.12,55.95,56.11,100875.0,55.98,56.12,55.95,56.11,100875.0
2025-04-23 09:45:00,56.11,56.14,56.03,56.1,122447.0,56.11,56.14,56.03,56.1,122447.0
2025-04-23 09:50:00,56.1,56.11,55.91,55.93,80972.0,56.1,56.11,55.91,55.93,80972.0
2025-04-23 09:55:00,55.93,55.93,55.86,55.92,40137.0,55.93,55.93,55.86,55.92,40137.0
2025-04-23 10:00:00,55.94,56.03,55.82,55.99,72330.0,55.94,56.03,55.82,55.99,72330.0
2025-04-23 10:05:00,56.0,56.04,55.95,56.0,36514.0,56.0,56.04,55.95,56.0,36514.0
2025-04-23 10:10:00,55.99,56.1,55.99,56.04,20959.0,55.99,56.1,55.99,56.04,20959.0
2025-04-23 10:15:00,56.03,56.03,55.94,56.02,38794.0,56.03,56.03,55.94,56.02,38794.0
2025-04-23 10:20:00,56.02,56.11,55.95,56.09,43939.0,56.02,56.11,55.95,56.09,43939.0
2025-04-23 10:25:00,56.09,56.13,56.08,56.1,35526.0,56.09,56.13,56.08,56.1,35526.0
2025-04-23 10:30:00,56.09,56.17,56.09,56.16,49591.0,56.09,56.17,56.09,56.16,49591.0
2025-04-23 10:35:00,56.16,56.2,56.15,56.16,33684.0,56.16,56.2,56.15,56.16,33684.0
2025-04-23 10:40:00,56.15,56.21,56.13,56.21,41683.0,56.15,56.21,56.13,56.21,41683.0
2025-04-23 10:45:00,56.21,56.24,56.16,56.23,51692.0,56.21,56.24,56.16,56.23,51692.0
2025-04-23 10:50:00,56.22,56.22,56.11,56.11,48238.0,56.22,56.22,56.11,56.11,48238.0
2025-04-23 10:55:00,56.11,56.16,56.1,56.12,74297.0,56.11,56.16,56.1,56.12,74297.0
2025-04-23 11:00:00,56.12,56.13,55.97,56.04,82547.0,56.12,56.13,55.97,56.04,82547.0
2025-04-23 11:05:00,56.03,56.11,56.02,56.07,24335.0,56.03,56.11,56.02,56.07,24335.0
2025-04-23 11:10:00,56.06,56.07,56.04,56.06,14223.0,56.06,56.07,56.04,56.06,14223.0
2025-04-23 11:15:00,56.05,56.05,55.97,55.97,33724.0,56.05,56.05,55.97,55.97,33724.0
2025-04-23 11:20:00,55.97,55.99,55.83,55.93,81056.0,55.97,55.99,55.83,55.93,81056.0
2025-04-23 11:25:00,55.93,55.94,55.81,55.86,51698.0,55.93,55.94,55.81,55.86,51698.0
2025-04-23 11:30:00,55.87,55.89,55.77,55.87,42147.0,55.87,55.89,55.77,55.87,42147.0
2025-04-23 11:35:00,55.87,55.92,55.83,55.91,40165.0,55.87,55.92,55.83,55.91,40165.0
2025-04-23 11:40:00,55.91,55.94,55.82,55.83,33364.0,55.91,55.94,55.82,55.83,33364.0
2025-04-23 11:45:00,55.84,55.86,55.74,55.74,43993.0,55.84,55.86,55.74,55.74,43993.0
2025-04-23 11:50:00,55.73,55.79,55.7,55.77,33649.0,55.73,55.79,55.7,55.77,33649.0
2025-04-23 11:55:00,55.78,55.81,55.76,55.77,20133.0,55.78,55.81,55.76,55.77,20133.0
2025-04-23 12:00:00,55.77,55.78,55.73,55.78,33452.0,55.77,55.78,55.73,55.78,33452.0
2025-04-23 12:05:00,55.78,55.79,55.7,55.7,12701.0,55.78,55.79,55.7,55.7,12701.0
2025-04-23 12:10:00,55.7,55.75,55.68,55.71,26644.0,55.7,55.75,55.68,55.71,26644.0
2025-04-23 12:15:00,55.71,55.73,55.62,55.63,19777.0,55.71,55.73,55.62,55.63,19777.0
2025-04-23 12:20:00,55.62,55.65,55.6,55.64,30036.0,55.62,55.65,55.6,55.64,30036.0
2025-04-23 12:25:00,55.64,55.74,55.59,55.73,25384.0,55.64,55.74,55.59,55.73,25384.0
2025-04-23 12:30:00,55.73,55.76,55.7,55.74,25153.0,55.73,55.76,55.7,55.74,25153.0
2025-04-23 12:35:00,55.73,55.76,55.73,55.76,25158.0,55.73,55.76,55.73,55.76,25158.0
2025-04-23 12:40:00,55.76,55.79,55.74,55.77,19012.0,55.76,55.79,55.74,55.77,19012.0
2025-04-23 12:45:00,55.77,55.78,55.68,55.69,26446.0,55.77,55.78,55.68,55.69,26446.0
2025-04-23 12:50:00,55.68,55.75,55.68,55.74,8343.0,55.68,55.75,55.68,55.74,8343.0
2025-04-23 12:55:00,55.74,55.79,55.73,55.76,61193.0,55.74,55.79,55.73,55.76,61193.0
2025-04-23 13:00:00,55.76,55.81,55.64,55.79,72594.0,55.76,55.81,55.64,55.79,72594.0
2025-04-23 13:05:00,55.8,55.84,55.78,55.8,47703.0,55.8,55.84,55.78,55.8,47703.0
2025-04-23 13:10:00,55.8,55.81,55.77,55.8,33261.0,55.8,55.81,55.77,55.8,33261.0
2025-04-23 13:15:00,55.8,55.83,55.77,55.81,24951.0,55.8,55.83,55.77,55.81,24951.0
2025-04-23 13:20:00,55.82,55.83,55.77,55.8,31196.0,55.82,55.83,55.77,55.8,31196.0
2025-04-23 13:25:00,55.81,55.83,55.73,55.74,36756.0,55.81,55.83,55.73,55.74,36756.0
2025-04-23 13:30:00,55.74,55.78,55.69,55.71,21795.0,55.74,55.78,55.69,55.71,21795.0
2025-04-23 13:35:00,55.72,55.74,55.67,55.7,20368.0,55.72,55.74,55.67,55.7,20368.0
2025-04-23 13:40:00,55.71,55.75,55.68,55.75,26046.0,55.71,55.75,55.68,55.75,26046.0
2025-04-23 13:45:00,55.74,55.75,55.7,55.73,27385.0,55.74,55.75,55.7,55.73,27385.0
2025-04-23 13:50:00,55.73,55.81,55.73,55.81,16933.0,55.73,55.81,55.73,55.81,16933.0
2025-04-23 13:55:00,55.8,55.84,55.79,55.81,13679.0,55.8,55.84,55.79,55.81,13679.0
2025-04-23 14:00:00,55.81,55.83,55.74,55.8,22416.0,55.81,55.83,55.74,55.8,22416.0
2025-04-23 14:05:00,55.8,55.81,55.75,55.79,21519.0,55.8,55.81,55.75,55.79,21519.0
2025-04-23 14:10:00,55.78,55.84,55.73,55.78,32656.0,55.78,55.84,55.73,55.78,32656.0
2025-04-23 14:15:00,55.78,55.83,55.77,55.79,14942.0,55.78,55.83,55.77,55.79,14942.0
2025-04-23 14:20:00,55.8,55.84,55.74,55.75,11923.0,55.8,55.84,55.74,55.75,11923.0
2025-04-23 14:25:00,55.75,55.75,55.67,55.67,11709.0,55.75,55.75,55.67,55.67,11709.0
2025-04-23 14:30:00,55.69,55.74,55.69,55.73,14928.0,55.69,55.74,55.69,55.73,14928.0
2025-04-23 14:35:00,55.73,55.74,55.71,55.73,16207.0,55.73,55.74,55.71,55.73,16207.0
2025-04-23 14:40:00,55.73,55.73,55.64,55.64,21632.0,55.73,55.73,55.64,55.64,21632.0
2025-04-23 14:45:00,55.65,55.71,55.65,55.7,17324.0,55.65,55.71,55.65,55.7,17324.0
2025-04-23 14:50:00,55.7,55.7,55.65,55.66,17174.0,55.7,55.7,55.65,55.66,17174.0
2025-04-23 14:55:00,55.66,55.71,55.65,55.68,30141.0,55.66,55.71,55.65,55.68,30141.0
2025-04-23 15:00:00,55.68,55.73,55.63,55.64,15028.0,55.68,55.73,55.63,55.64,15028.0
2025-04-23 15:05:00,55.65,55.68,55.65,55.66,19952.0,55.65,55.68,55.65,55.66,19952.0
2025-04-23 15:10:00,55.66,55.68,55.63,55.64,20260.0,55.66,55.68,55.63,55.64,20260.0
2025-04-23 15:15:00,55.63,55.64,55.58,55.59,27997.0,55.63,55.64,55.58,55.59,27997.0
2025-04-23 15:20:00,55.59,55.6,55.52,55.54,37495.0,55.59,55.6,55.52,55.54,37495.0
2025-04-23 15:25:00,55.54,55.59,55.52,55.55,25540.0,55.54,55.59,55.52,55.55,25540.0
2025-04-23 15:30:00,55.55,55.61,55.54,55.57,23977.0,55.55,55.61,55.54,55.57,23977.0
2025-04-23 15:35:00,55.57,55.58,55.49,55.53,49221.0,55.57,55.58,55.49,55.53,49221.0
2025-04-23 15:40:00,55.52,55.57,55.5,55.52,51307.0,55.52,55.57,55.5,55.52,51307.0
2025-04-23 15:45:00,55.53,55.54,55.48,55.54,56037.0,55.53,55.54,55.48,55.54,56037.0
2025-04-23 15:50:00,55.55,55.67,55.55,55.64,78339.0,55.55,55.67,55.55,55.64,78339.0
2025-04-23 15:55:00,55.64,55.64,55.56,55.58,200585.0,55.64,55.64,55.56,55.58,200585.0
2025-04-24 09:30:00,55.21,55.3,55.16,55.19,76074.0,55.21,55.3,55.16,55.19,76074.0
2025-04-24 09:35:00,55.19,55.22,55.15,55.22,48781.0,55.19,55.22,55.15,55.22,48781.0
2025-04-24 09:40:00,55.22,55.25,55.21,55.23,29466.0,55.22,55.25,55.21,55.23,29466.0
2025-04-24 09:45:00,55.23,55.27,55.23,55.25,22086.0,55.23,55.27,55.23,55.25,22086.0
2025-04-24 09:50:00,55.24,55.28,55.23,55.28,13426.0,55.24,55.28,55.23,55.28,13426.0
2025-04-24 09:55:00,55.28,55.35,55.27,55.35,10315.0,55.28,55.35,55.27,55.35,10315.0
2025-04-24 10:00:00,55.35,55.39,55.34,55.39,103051.0,55.35,55.39,55.34,55.39,103051.0
2025-04-24 10:05:00,55.39,55.44,55.38,55.44,15876.0,55.39,55.44,55.38,55.44,15876.0
2025-04-24 10:10:00,55.41,55.44,55.39,55.42,10464.0,55.41,55.44,55.39,55.42,10464.0
2025-04-24 10:15:00,55.42,55.44,55.38,55.44,32958.0,55.42,55.44,55.38,55.44,32958.0
2025-04-24 10:20:00,55.44,55.52,55.44,55.5,22926.0,55.44,55.52,55.44,55.5,22926.0
2025-04-24 10:25:00,55.51,55.54,55.47,55.53,10522.0,55.51,55.54,55.47,55.53,10522.0
2025-04-24 10:30:00,55.52,55.54,55.5,55.54,8377.0,55.52,55.54,55.5,55.54,8377.0
2025-04-24 10:35:00,55.53,55.57,55.51,55.53,8177.0,55.53,55.57,55.51,55.53,8177.0
2025-04-24 10:40:00,55.54,55.57,55.46,55.49,52432.0,55.54,55.57,55.46,55.49,52432.0
2025-04-24 10:45:00,55.5,55.5,55.42,55.47,11465.0,55.5,55.5,55.42,55.47,11465.0
2025-04-24 10:50:00,55.46,55.48,55.41,55.47,6442.0,55.46,55.48,55.41,55.47,6442.0
2025-04-24 10:55:00,55.48,55.53,55.48,55.52,10408.0,55.48,55.53,55.48,55.52,10408.0
2025-04-24 11:00:00,55.52,55.53,55.48,55.51,20737.0,55.52,55.53,55.48,55.51,20737.0
2025-04-24 11:05:00,55.51,55.52,55.49,55.52,11014.0,55.51,55.52,55.49,55.52,11014.0
2025-04-24 11:10:00,55.52,55.59,55.51,55.55,41576.0,55.52,55.59,55.51,55.55,41576.0
2025-04-24 11:15:00,55.55,55.57,55.5,55.51,40701.0,55.55,55.57,55.5,55.51,40701.0
2025-04-24 11:20:00,55.51,55.55,55.49,55.53,29474.0,55.51,55.55,55.49,55.53,29474.0
2025-04-24 11:25:00,55.53,55.56,55.49,55.5,28098.0,55.53,55.56,55.49,55.5,28098.0
2025-04-24 11:30:00,55.51,55.55,55.47,55.55,25634.0,55.51,55.55,55.47,55.55,25634.0
2025-04-24 11:35:00,55.54,55.55,55.52,55.54,10612.0,55.54,55.55,55.52,55.54,10612.0
2025-04-24 11:40:00,55.53,55.56,55.51,55.52,48443.0,55.53,55.56,55.51,55.52,48443.0
2025-04-24 11:45:00,55.52,55.6,55.5,55.57,29609.0,55.52,55.6,55.5,55.57,29609.0
2025-04-24 11:50:00,55.57,55.64,55.55,55.63,21490.0,55.57,55.64,55.55,55.63,21490.0
2025-04-24 11:55:00,55.63,55.64,55.54,55.55,25770.0,55.63,55.64,55.54,55.55,25770.0
2025-04-24 12:00:00,55.56,55.6,55.55,55.59,24657.0,55.56,55.6,55.55,55.59,24657.0
2025-04-24 12:05:00,55.58,55.58,55.53,55.54,14033.0,55.58,55.58,55.53,55.54,14033.0
2025-04-24 12:10:00,55.54,55.64,55.54,55.63,7051.0,55.54,55.64,55.54,55.63,7051.0
2025-04-24 12:15:00,55.64,55.68,55.63,55.67,12746.0,55.64,55.68,55.63,55.67,12746.0
2025-04-24 12:20:00,55.67,55.7,55.67,55.67,39094.0,55.67,55.7,55.67,55.67,39094.0
2025-04-24 12:25:00,55.66,55.76,55.65,55.72,83867.0,55.66,55.76,55.65,55.72,83867.0
2025-04-24 12:30:00,55.71,55.73,55.68,55.73,6833.0,55.71,55.73,55.68,55.73,6833.0
2025-04-24 12:35:00,55.72,55.73,55.68,55.7,5450.0,55.72,55.73,55.68,55.7,5450.0
2025-04-24 12:40:00,55.7,55.71,55.69,55.7,8107.0,55.7,55.71,55.69,55.7,8107.0
2025-04-24 12:45:00,55.7,55.7,55.66,55.69,3835.0,55.7,55.7,55.66,55.69,3835.0
2025-04-24 12:50:00,55.7,55.72,55.68,55.72,3078.0,55.7,55.72,55.68,55.72,3078.0
2025-04-24 12:55:00,55.72,55.78,55.72,55.76,11395.0,55.72,55.78,55.72,55.76,11395.0
2025-04-24 13:00:00,55.75,55.77,55.74,55.75,6632.0,55.75,55.77,55.74,55.75,6632.0
2025-04-24 13:05:00,55.75,55.75,55.71,55.72,8277.0,55.75,55.75,55.71,55.72,8277.0
2025-04-24 13:10:00,55.72,55.73,55.71,55.73,9960.0,55.72,55.73,55.71,55.73,9960.0
2025-04-24 13:15:00,55.73,55.74,55.66,55.68,27899.0,55.73,55.74,55.66,55.68,27899.0
2025-04-24 13:20:00,55.68,55.72,55.67,55.71,7496.0,55.68,55.72,55.67,55.71,7496.0
2025-04-24 13:25:00,55.72,55.75,55.71,55.73,3507.0,55.72,55.75,55.71,55.73,3507.0
2025-04-24 13:30:00,55.74,55.77,55.71,55.72,11892.0,55.74,55.77,55.71,55.72,11892.0
2025-04-24 13:35:00,55.72,55.74,55.71,55.74,3102.0,55.72,55.74,55.71,55.74,3102.0
2025-04-24 13:40:00,55.73,55.73,55.67,55.68,9106.0,55.73,55.73,55.67,55.68,9106.0
2025-04-24 13:45:00,55.68,55.72,55.68,55.72,11754.0,55.68,55.72,55.68,55.72,11754.0
2025-04-24 13:50:00,55.72,55.72,55.7,55.71,5267.0,55.72,55.72,55.7,55.71,5267.0
2025-04-24 13:55:00,55.71,55.72,55.69,55.7,32142.0,55.71,55.72,55.69,55.7,32142.0
2025-04-24 14:00:00,55.71,55.73,55.71,55.73,5169.0,55.71,55.73,55.71,55.73,5169.0
2025-04-24 14:05:00,55.73,55.77,55.72,55.75,7908.0,55.73,55.77,55.72,55.75,7908.0
2025-04-24 14:10:00,55.74,55.74,55.72,55.74,14504.0,55.74,55.74,55.72,55.74,14504.0
2025-04-24 14:15:00,55.75,55.88,55.74,55.88,384210.0,55.75,55.88,55.74,55.88,384210.0
2025-04-24 14:20:00,55.89,55.95,55.86,55.91,263128.0,55.89,55.95,55.86,55.91,263128.0
2025-04-24 14:25:00,55.91,55.93,55.86,55.87,182305.0,55.91,55.93,55.86,55.87,182305.0
2025-04-24 14:30:00,55.87,55.92,55.86,55.9,50189.0,55.87,55.92,55.86,55.9,50189.0
2025-04-24 14:35:00,55.9,55.92,55.88,55.9,19877.0,55.9,55.92,55.88,55.9,19877.0
2025-04-24 14:40:00,55.9,55.93,55.89,55.91,32631.0,55.9,55.93,55.89,55.91,32631.0
2025-04-24 14:45:00,55.91,55.96,55.9,55.96,15083.0,55.91,55.96,55.9,55.96,15083.0
2025-04-24 14:50:00,55.96,55.97,55.93,55.95,5674.0,55.96,55.97,55.93,55.95,5674.0
2025-04-24 14:55:00,55.94,55.95,55.91,55.91,15184.0,55.94,55.95,55.91,55.91,15184.0
2025-04-24 15:00:00,55.91,55.92,55.84,55.85,25873.0,55.91,55.92,55.84,55.85,25873.0
2025-04-24 15:05:00,55.85,55.87,55.83,55.83,19419.0,55.85,55.87,55.83,55.83,19419.0
2025-04-24 15:10:00,55.83,55.83,55.79,55.83,11142.0,55.83,55.83,55.79,55.83,11142.0
2025-04-24 15:15:00,55.83,55.88,55.83,55.88,11936.0,55.83,55.88,55.83,55.88,11936.0
2025-04-24 15:20:00,55.88,55.9,55.83,55.84,14750.0,55.88,55.9,55.83,55.84,14750.0
2025-04-24 15:25:00,55.84,55.86,55.8,55.8,21343.0,55.84,55.86,55.8,55.8,21343.0
2025-04-24 15:30:00,55.81,55.84,55.8,55.84,16553.0,55.81,55.84,55.8,55.84,16553.0
2025-04-24 15:35:00,55.83,55.91,55.81,55.9,6509.0,55.83,55.91,55.81,55.9,6509.0
2025-04-24 15:40:00,55.91,55.93,55.9,55.91,4972.0,55.91,55.93,55.9,55.91,4972.0
2025-04-24 15:45:00,55.92,55.95,55.91,55.94,20998.0,55.92,55.95,55.91,55.94,20998.0
2025-04-24 15:50:00,55.94,55.96,55.86,55.94,47040.0,55.94,55.96,55.86,55.94,47040.0
2025-04-24 15:55:00,55.95,55.96,55.91,55.94,115119.0,55.95,55.96,55.91,55.94,115119.0
2025-04-25 09:30:00,55.48,55.48,55.29,55.4,76351.0,55.48,55.48,55.29,55.4,76351.0
2025-04-25 09:35:00,55.4,55.44,55.37,55.41,47851.0,55.4,55.44,55.37,55.41,47851.0
2025-04-25 09:40:00,55.41,55.44,55.34,55.36,51934.0,55.41,55.44,55.34,55.36,51934.0
2025-04-25 09:45:00,55.37,55.4,55.31,55.33,32004.0,55.37,55.4,55.31,55.33,32004.0
2025-04-25 09:50:00,55.33,55.34,55.28,55.3,43052.0,55.33,55.34,55.28,55.3,43052.0
2025-04-25 09:55:00,55.31,55.34,55.28,55.28,33057.0,55.31,55.34,55.28,55.28,33057.0
2025-04-25 10:00:00,55.28,55.39,55.27,55.34,51616.0,55.28,55.39,55.27,55.34,51616.0
2025-04-25 10:05:00,55.33,55.4,55.33,55.39,30426.0,55.33,55.4,55.33,55.39,30426.0
2025-04-25 10:10:00,55.39,55.41,55.36,55.4,24865.0,55.39,55.41,55.36,55.4,24865.0
2025-04-25 10:15:00,55.41,55.41,55.35,55.37,14541.0,55.41,55.41,55.35,55.37,14541.0
2025-04-25 10:20:00,55.37,55.38,55.25,55.3,47958.0,55.37,55.38,55.25,55.3,47958.0
2025-04-25 10:25:00,55.3,55.33,55.25,55.31,143015.0,55.3,55.33,55.25,55.31,143015.0
2025-04-25 10:30:00,55.33,55.36,55.27,55.36,27415.0,55.33,55.36,55.27,55.36,27415.0
2025-04-25 10:35:00,55.36,55.44,55.34,55.42,25916.0,55.36,55.44,55.34,55.42,25916.0
2025-04-25 10:40:00,55.42,55.48,55.41,55.48,17132.0,55.42,55.48,55.41,55.48,17132.0
2025-04-25 10:45:00,55.48,55.49,55.41,55.46,40500.0,55.48,55.49,55.41,55.46,40500.0
2025-04-25 10:50:00,55.45,55.47,55.42,55.43,20024.0,55.45,55.47,55.42,55.43,20024.0
2025-04-25 10:55:00,55.42,55.44,55.38,55.42,6923.0,55.42,55.44,55.38,55.42,6923.0
2025-04-25 11:00:00,55.43,55.43,55.37,55.38,12302.0,55.43,55.43,55.37,55.38,12302.0
2025-04-25 11:05:00,55.38,55.39,55.36,55.37,5640.0,55.38,55.39,55.36,55.37,5640.0
2025-04-25 11:10:00,55.37,55.38,55.34,55.35,11324.0,55.37,55.38,55.34,55.35,11324.0
2025-04-25 11:15:00,55.35,55.37,55.27,55.32,9908.0,55.35,55.37,55.27,55.32,9908.0
2025-04-25 11:20:00,55.33,55.35,55.32,55.34,30897.0,55.33,55.35,55.32,55.34,30897.0
2025-04-25 11:25:00,55.34,55.35,55.28,55.28,36769.0,55.34,55.35,55.28,55.28,36769.0
2025-04-25 11:30:00,55.28,55.34,55.27,55.34,35291.0,55.28,55.34,55.27,55.34,35291.0
2025-04-25 11:35:00,55.34,55.4,55.32,55.4,34279.0,55.34,55.4,55.32,55.4,34279.0
2025-04-25 11:40:00,55.4,55.43,55.35,55.36,21527.0,55.4,55.43,55.35,55.36,21527.0
2025-04-25 11:45:00,55.36,55.4,55.34,55.4,137843.0,55.36,55.4,55.34,55.4,137843.0
2025-04-25 11:50:00,55.4,55.44,55.39,55.44,19702.0,55.4,55.44,55.39,55.44,19702.0
2025-04-25 11:55:00,55.44,55.45,55.42,55.44,3372.0,55.44,55.45,55.42,55.44,3372.0
2025-04-25 12:00:00,55.44,55.44,55.43,55.43,5994.0,55.44,55.44,55.43,55.43,5994.0
2025-04-25 12:05:00,55.43,55.46,55.43,55.46,10121.0,55.43,55.46,55.43,55.46,10121.0
2025-04-25 12:10:00,55.46,55.47,55.45,55.45,22524.0,55.46,55.47,55.45,55.45,22524.0
2025-04-25 12:15:00,55.46,55.47,55.44,55.44,3282.0,55.46,55.47,55.44,55.44,3282.0
2025-04-25 12:20:00,55.45,55.52,55.44,55.51,21227.0,55.45,55.52,55.44,55.51,21227.0
2025-04-25 12:25:00,55.51,55.52,55.5,55.51,4610.0,55.51,55.52,55.5,55.51,4610.0
2025-04-25 12:30:00,55.51,55.52,55.48,55.51,18048.0,55.51,55.52,55.48,55.51,18048.0
2025-04-25 12:35:00,55.52,55.54,55.52,55.52,12442.0,55.52,55.54,55.52,55.52,12442.0
2025-04-25 12:40:00,55.53,55.55,55.53,55.55,5414.0,55.53,55.55,55.53,55.55,5414.0
2025-04-25 12:45:00,55.55,55.55,55.46,55.49,13507.0,55.55,55.55,55.46,55.49,13507.0
2025-04-25 12:50:00,55.49,55.51,55.47,55.5,2260.0,55.49,55.51,55.47,55.5,2260.0
2025-04-25 12:55:00,55.51,55.51,55.5,55.5,1121.0,55.51,55.51,55.5,55.5,1121.0
2025-04-25 13:00:00,55.5,55.53,55.49,55.53,10321.0,55.5,55.53,55.49,55.53,10321.0
2025-04-25 13:05:00,55.54,55.56,55.53,55.55,4338.0,55.54,55.56,55.53,55.55,4338.0
2025-04-25 13:10:00,55.57,55.61,55.56,55.61,23574.0,55.57,55.61,55.56,55.61,23574.0
2025-04-25 13:15:00,55.61,55.63,55.58,55.61,42420.0,55.61,55.63,55.58,55.61,42420.0
2025-04-25 13:20:00,55.61,55.62,55.6,55.61,8391.0,55.61,55.62,55.6,55.61,8391.0
2025-04-25 13:25:00,55.61,55.62,55.6,55.62,2684.0,55.61,55.62,55.6,55.62,2684.0
2025-04-25 13:30:00,55.61,55.61,55.57,55.59,13700.0,55.61,55.61,55.57,55.59,13700.0
2025-04-25 13:35:00,55.6,55.6,55.45,55.46,54739.0,55.6,55.6,55.45,55.46,54739.0
2025-04-25 13:40:00,55.47,55.53,55.45,55.49,9644.0,55.47,55.53,55.45,55.49,9644.0
2025-04-25 13:45:00,55.49,55.49,55.41,55.46,15100.0,55.49,55.49,55.41,55.46,15100.0
2025-04-25 13:50:00,55.46,55.46,55.37,55.37,9048.0,55.46,55.46,55.37,55.37,9048.0
2025-04-25 13:55:00,55.37,55.37,55.31,55.35,17163.0,55.37,55.37,55.31,55.35,17163.0
2025-04-25 14:00:00,55.36,55.51,55.36,55.48,74159.0,55.36,55.51,55.36,55.48,74159.0
2025-04-25 14:05:00,55.48,55.53,55.46,55.52,28918.0,55.48,55.53,55.46,55.52,28918.0
2025-04-25 14:10:00,55.52,55.53,55.49,55.52,12253.0,55.52,55.53,55.49,55.52,12253.0
2025-04-25 14:15:00,55.5,55.52,55.49,55.52,18558.0,55.5,55.52,55.49,55.52,18558.0
2025-04-25 14:20:00,55.52,55.58,55.5,55.57,14470.0,55.52,55.58,55.5,55.57,14470.0
2025-04-25 14:25:00,55.57,55.57,55.52,55.55,7275.0,55.57,55.57,55.52,55.55,7275.0
2025-04-25 14:30:00,55.55,55.57,55.54,55.55,9934.0,55.55,55.57,55.54,55.55,9934.0
2025-04-25 14:35:00,55.55,55.6,55.55,55.59,10850.0,55.55,55.6,55.55,55.59,10850.0
2025-04-25 14:40:00,55.61,55.67,55.6,55.64,541948.0,55.61,55.67,55.6,55.64,541948.0
2025-04-25 14:45:00,55.65,55.66,55.63,55.65,27698.0,55.65,55.66,55.63,55.65,27698.0
2025-04-25 14:50:00,55.66,55.66,55.58,55.63,40722.0,55.66,55.66,55.58,55.63,40722.0
2025-04-25 14:55:00,55.64,55.64,55.61,55.62,15974.0,55.64,55.64,55.61,55.62,15974.0
2025-04-25 15:00:00,55.62,55.63,55.6,55.62,17260.0,55.62,55.63,55.6,55.62,17260.0
2025-04-25 15:05:00,55.64,55.64,55.61,55.62,4141.0,55.64,55.64,55.61,55.62,4141.0
2025-04-25 15:10:00,55.62,55.63,55.59,55.61,10777.0,55.62,55.63,55.59,55.61,10777.0
2025-04-25 15:15:00,55.61,55.66,55.6,55.64,7121.0,55.61,55.66,55.6,55.64,7121.0
2025-04-25 15:20:00,55.64,55.7,55.63,55.69,13243.0,55.64,55.7,55.63,55.69,13243.0
2025-04-25 15:25:00,55.69,55.71,55.67,55.71,33554.0,55.69,55.71,55.67,55.71,33554.0
2025-04-25 15:30:00,55.7,55.72,55.67,55.71,105408.0,55.7,55.72,55.67,55.71,105408.0
2025-04-25 15:35:00,55.71,55.73,55.67,55.68,89466.0,55.71,55.73,55.67,55.68,89466.0
2025-04-25 15:40:00,55.69,55.71,55.64,55.7,67192.0,55.69,55.71,55.64,55.7,67192.0
2025-04-25 15:45:00,55.7,55.71,55.65,55.68,96235.0,55.7,55.71,55.65,55.68,96235.0
2025-04-25 15:50:00,55.68,55.76,55.67,55.73,77571.0,55.68,55.76,55.67,55.73,77571.0
2025-04-25 15:55:00,55.73,55.82,55.7,55.77,255141.0,55.73,55.82,55.7,55.77,255141.0
2025-04-28 09:30:00,55.33,55.47,55.33,55.4,29185.0,55.33,55.47,55.33,55.4,29185.0
2025-04-28 09:35:00,55.4,55.45,55.39,55.41,21548.0,55.4,55.45,55.39,55.41,21548.0
2025-04-28 09:40:00,55.41,55.55,55.41,55.54,51758.0,55.41,55.55,55.41,55.54,51758.0
2025-04-28 09:45:00,55.54,55.57,55.46,55.48,111851.0,55.54,55.57,55.46,55.48,111851.0
2025-04-28 09:50:00,55.48,55.49,55.42,55.43,34122.0,55.48,55.49,55.42,55.43,34122.0
2025-04-28 09:55:00,55.42,55.43,55.36,55.38,44930.0,55.42,55.43,55.36,55.38,44930.0
2025-04-28 10:00:00,55.38,55.44,55.33,55.44,40524.0,55.38,55.44,55.33,55.44,40524.0
2025-04-28 10:05:00,55.44,55.51,55.44,55.48,73037.0,55.44,55.51,55.44,55.48,73037.0
2025-04-28 10:10:00,55.48,55.51,55.46,55.48,60241.0,55.48,55.51,55.46,55.48,60241.0
2025-04-28 10:15:00,55.48,55.52,55.48,55.51,37454.0,55.48,55.52,55.48,55.51,37454.0
2025-04-28 10:20:00,55.52,55.57,55.49,55.57,28055.0,55.52,55.57,55.49,55.57,28055.0
2025-04-28 10:25:00,55.58,55.6,55.56,55.57,16406.0,55.58,55.6,55.56,55.57,16406.0
2025-04-28 10:30:00,55.58,55.58,55.51,55.57,19305.0,55.58,55.58,55.51,55.57,19305.0
2025-04-28 10:35:00,55.58,55.67,55.57,55.66,30057.0,55.58,55.67,55.57,55.66,30057.0
2025-04-28 10:40:00,55.66,55.72,55.62,55.72,28791.0,55.66,55.72,55.62,55.72,28791.0
2025-04-28 10:45:00,55.71,55.72,55.69,55.71,39193.0,55.71,55.72,55.69,55.71,39193.0
2025-04-28 10:50:00,55.7,55.71,55.65,55.66,19401.0,55.7,55.71,55.65,55.66,19401.0
2025-04-28 10:55:00,55.65,55.67,55.62,55.63,34072.0,55.65,55.67,55.62,55.63,34072.0
2025-04-28 11:00:00,55.63,55.66,55.61,55.61,28513.0,55.63,55.66,55.61,55.61,28513.0
2025-04-28 11:05:00,55.61,55.61,55.51,55.52,12135.0,55.61,55.61,55.51,55.52,12135.0
2025-04-28 11:10:00,55.52,55.58,55.5,55.54,13290.0,55.52,55.58,55.5,55.54,13290.0
2025-04-28 11:15:00,55.52,55.53,55.5,55.51,10861.0,55.52,55.53,55.5,55.51,10861.0
2025-04-28 11:20:00,55.51,55.52,55.43,55.45,40613.0,55.51,55.52,55.43,55.45,40613.0
2025-04-28 11:25:00,55.46,55.46,55.42,55.44,13564.0,55.46,55.46,55.42,55.44,13564.0
2025-04-28 11:30:00,55.44,55.5,55.44,55.47,15346.0,55.44,55.5,55.44,55.47,15346.0
2025-04-28 11:35:00,55.47,55.52,55.44,55.5,4430.0,55.47,55.52,55.44,55.5,4430.0
2025-04-28 11:40:00,55.5,55.55,55.49,55.52,5522.0,55.5,55.55,55.49,55.52,5522.0
2025-04-28 11:45:00,55.48,55.51,55.47,55.48,8267.0,55.48,55.51,55.47,55.48,8267.0
2025-04-28 11:50:00,55.48,55.55,55.48,55.52,11063.0,55.48,55.55,55.48,55.52,11063.0
2025-04-28 11:55:00,55.49,55.51,55.45,55.5,3498.0,55.49,55.51,55.45,55.5,3498.0
2025-04-28 12:00:00,55.49,55.52,55.46,55.48,5561.0,55.49,55.52,55.46,55.48,5561.0
2025-04-28 12:05:00,55.47,55.48,55.45,55.47,16558.0,55.47,55.48,55.45,55.47,16558.0
2025-04-28 12:10:00,55.47,55.47,55.44,55.46,12577.0,55.47,55.47,55.44,55.46,12577.0
2025-04-28 12:15:00,55.46,55.49,55.46,55.47,6315.0,55.46,55.49,55.46,55.47,6315.0
2025-04-28 12:20:00,55.48,55.5,55.43,55.46,4299.0,55.48,55.5,55.43,55.46,4299.0
2025-04-28 12:25:00,55.45,55.45,55.4,55.42,13270.0,55.45,55.45,55.4,55.42,13270.0
2025-04-28 12:30:00,55.42,55.45,55.42,55.43,7251.0,55.42,55.45,55.42,55.43,7251.0
2025-04-28 12:35:00,55.43,55.47,55.42,55.44,65091.0,55.43,55.47,55.42,55.44,65091.0
2025-04-28 12:40:00,55.43,55.47,55.43,55.46,3567.0,55.43,55.47,55.43,55.46,3567.0
2025-04-28 12:45:00,55.46,55.5,55.45,55.5,6164.0,55.46,55.5,55.45,55.5,6164.0
2025-04-28 12:50:00,55.48,55.5,55.46,55.46,11813.0,55.48,55.5,55.46,55.46,11813.0
2025-04-28 12:55:00,55.45,55.47,55.41,55.47,21827.0,55.45,55.47,55.41,55.47,21827.0
2025-04-28 13:00:00,55.47,55.48,55.44,55.46,5508.0,55.47,55.48,55.44,55.46,5508.0
2025-04-28 13:05:00,55.45,55.47,55.43,55.44,13199.0,55.45,55.47,55.43,55.44,13199.0
2025-04-28 13:10:00,55.43,55.43,55.4,55.4,9481.0,55.43,55.43,55.4,55.4,9481.0
2025-04-28 13:15:00,55.39,55.43,55.38,55.43,2797.0,55.39,55.43,55.38,55.43,2797.0
2025-04-28 13:20:00,55.43,55.43,55.39,55.42,5282.0,55.43,55.43,55.39,55.42,5282.0
2025-04-28 13:25:00,55.42,55.45,55.41,55.41,5896.0,55.42,55.45,55.41,55.41,5896.0
2025-04-28 13:30:00,55.41,55.42,55.38,55.41,27699.0,55.41,55.42,55.38,55.41,27699.0
2025-04-28 13:35:00,55.43,55.44,55.41,55.44,14992.0,55.43,55.44,55.41,55.44,14992.0
2025-04-28 13:40:00,55.45,55.46,55.42,55.46,7337.0,55.45,55.46,55.42,55.46,7337.0
2025-04-28 13:45:00,55.46,55.49,55.45,55.47,3926.0,55.46,55.49,55.45,55.47,3926.0
2025-04-28 13:50:00,55.47,55.5,55.47,55.5,9744.0,55.47,55.5,55.47,55.5,9744.0
2025-04-28 13:55:00,55.5,55.53,55.5,55.52,6725.0,55.5,55.53,55.5,55.52,6725.0
2025-04-28 14:00:00,55.52,55.54,55.51,55.53,9346.0,55.52,55.54,55.51,55.53,9346.0
2025-04-28 14:05:00,55.54,55.56,55.54,55.54,10199.0,55.54,55.56,55.54,55.54,10199.0
2025-04-28 14:10:00,55.53,55.55,55.52,55.54,9806.0,55.53,55.55,55.52,55.54,9806.0
2025-04-28 14:15:00,55.54,55.55,55.51,55.52,4213.0,55.54,55.55,55.51,55.52,4213.0
2025-04-28 14:20:00,55.52,55.58,55.51,55.57,20463.0,55.52,55.58,55.51,55.57,20463.0
2025-04-28 14:25:00,55.58,55.58,55.56,55.58,10384.0,55.58,55.58,55.56,55.58,10384.0
2025-04-28 14:30:00,55.57,55.58,55.52,55.53,12528.0,55.57,55.58,55.52,55.53,12528.0
2025-04-28 14:35:00,55.55,55.56,55.53,55.55,5221.0,55.55,55.56,55.53,55.55,5221.0
2025-04-28 14:40:00,55.55,55.57,55.54,55.54,2655.0,55.55,55.57,55.54,55.54,2655.0
2025-04-28 14:45:00,55.53,55.55,55.51,55.54,3423.0,55.53,55.55,55.51,55.54,3423.0
2025-04-28 14:50:00,55.54,55.56,55.54,55.55,6040.0,55.54,55.56,55.54,55.55,6040.0
2025-04-28 14:55:00,55.55,55.56,55.53,55.54,6971.0,55.55,55.56,55.53,55.54,6971.0
2025-04-28 15:00:00,55.54,55.6,55.53,55.6,33560.0,55.54,55.6,55.53,55.6,33560.0
2025-04-28 15:05:00,55.6,55.63,55.59,55.63,26202.0,55.6,55.63,55.59,55.63,26202.0
2025-04-28 15:10:00,55.62,55.62,55.6,55.62,20436.0,55.62,55.62,55.6,55.62,20436.0
2025-04-28 15:15:00,55.62,55.65,55.61,55.64,11951.0,55.62,55.65,55.61,55.64,11951.0
2025-04-28 15:20:00,55.65,55.69,55.64,55.69,20596.0,55.65,55.69,55.64,55.69,20596.0
2025-04-28 15:25:00,55.68,55.7,55.67,55.67,13825.0,55.68,55.7,55.67,55.67,13825.0
2025-04-28 15:30:00,55.67,55.69,55.64,55.67,45492.0,55.67,55.69,55.64,55.67,45492.0
2025-04-28 15:35:00,55.66,55.67,55.63,55.66,13417.0,55.66,55.67,55.63,55.66,13417.0
2025-04-28 15:40:00,55.65,55.67,55.64,55.66,6331.0,55.65,55.67,55.64,55.66,6331.0
2025-04-28 15:45:00,55.66,55.71,55.66,55.71,11474.0,55.66,55.71,55.66,55.71,11474.0
2025-04-28 15:50:00,55.71,55.77,55.71,55.76,41921.0,55.71,55.77,55.71,55.76,41921.0
2025-04-28 15:55:00,55.75,55.75,55.61,55.66,288079.0,55.75,55.75,55.61,55.66,288079.0
2025-04-29 09:30:00,55.99,55.99,55.93,55.98,18877.0,55.99,55.99,55.93,55.98,18877.0
2025-04-29 09:35:00,55.97,55.98,55.94,55.97,33747.0,55.97,55.98,55.94,55.97,33747.0
2025-04-29 09:40:00,55.97,56.02,55.97,55.99,11342.0,55.97,56.02,55.97,55.99,11342.0
2025-04-29 09:45:00,56.0,56.02,55.97,56.0,31826.0,56.0,56.02,55.97,56.0,31826.0
2025-04-29 09:50:00,56.0,56.05,55.98,55.98,35228.0,56.0,56.05,55.98,55.98,35228.0
2025-04-29 09:55:00,55.97,56.01,55.96,55.99,22959.0,55.97,56.01,55.96,55.99,22959.0
2025-04-29 10:00:00,55.98,56.06,55.94,56.05,34265.0,55.98,56.06,55.94,56.05,34265.0
2025-04-29 10:05:00,56.06,56.08,56.02,56.04,31276.0,56.06,56.08,56.02,56.04,31276.0
2025-04-29 10:10:00,56.04,56.07,56.03,56.07,8082.0,56.04,56.07,56.03,56.07,8082.0
2025-04-29 10:15:00,56.06,56.08,56.03,56.05,40934.0,56.06,56.08,56.03,56.05,40934.0
2025-04-29 10:20:00,56.05,56.06,55.98,55.99,42896.0,56.05,56.06,55.98,55.99,42896.0
2025-04-29 10:25:00,55.99,55.99,55.96,55.98,15573.0,55.99,55.99,55.96,55.98,15573.0
2025-04-29 10:30:00,55.98,56.03,55.98,56.03,11210.0,55.98,56.03,55.98,56.03,11210.0
2025-04-29 10:35:00,56.03,56.07,56.02,56.06,14980.0,56.03,56.07,56.02,56.06,14980.0
2025-04-29 10:40:00,56.06,56.07,56.05,56.07,19525.0,56.06,56.07,56.05,56.07,19525.0
2025-04-29 10:45:00,56.07,56.09,56.06,56.07,22345.0,56.07,56.09,56.06,56.07,22345.0
2025-04-29 10:50:00,56.06,56.08,56.04,56.06,14451.0,56.06,56.08,56.04,56.06,14451.0
2025-04-29 10:55:00,56.05,56.07,56.02,56.03,11304.0,56.05,56.07,56.02,56.03,11304.0
2025-04-29 11:00:00,56.04,56.04,55.99,55.99,16135.0,56.04,56.04,55.99,55.99,16135.0
2025-04-29 11:05:00,56.0,56.04,55.99,56.03,7609.0,56.0,56.04,55.99,56.03,7609.0
2025-04-29 11:10:00,56.04,56.05,55.99,56.02,38914.0,56.04,56.05,55.99,56.02,38914.0
2025-04-29 11:15:00,56.02,56.03,55.98,55.98,13727.0,56.02,56.03,55.98,55.98,13727.0
2025-04-29 11:20:00,55.98,56.02,55.96,55.99,18992.0,55.98,56.02,55.96,55.99,18992.0
2025-04-29 11:25:00,56.0,56.04,56.0,56.03,21362.0,56.0,56.04,56.0,56.03,21362.0
2025-04-29 11:30:00,56.03,56.04,55.98,56.0,54072.0,56.03,56.04,55.98,56.0,54072.0
2025-04-29 11:35:00,56.0,56.04,55.98,56.02,14673.0,56.0,56.04,55.98,56.02,14673.0
2025-04-29 11:40:00,56.03,56.07,56.02,56.06,9282.0,56.03,56.07,56.02,56.06,9282.0
2025-04-29 11:45:00,56.07,56.08,56.05,56.07,38932.0,56.07,56.08,56.05,56.07,38932.0
2025-04-29 11:50:00,56.07,56.09,56.03,56.04,16549.0,56.07,56.09,56.03,56.04,16549.0
2025-04-29 11:55:00,56.05,56.05,56.02,56.03,9243.0,56.05,56.05,56.02,56.03,9243.0
2025-04-29 12:00:00,56.04,56.1,56.02,56.1,6680.0,56.04,56.1,56.02,56.1,6680.0
2025-04-29 12:05:00,56.09,56.11,56.08,56.11,6538.0,56.09,56.11,56.08,56.11,6538.0
2025-04-29 12:10:00,56.11,56.13,56.1,56.12,5326.0,56.11,56.13,56.1,56.12,5326.0
2025-04-29 12:15:00,56.11,56.11,56.06,56.07,20627.0,56.11,56.11,56.06,56.07,20627.0
2025-04-29 12:20:00,56.08,56.09,56.06,56.07,15339.0,56.08,56.09,56.06,56.07,15339.0
2025-04-29 12:25:00,56.06,56.09,56.06,56.09,4601.0,56.06,56.09,56.06,56.09,4601.0
2025-04-29 12:30:00,56.09,56.09,56.06,56.08,8628.0,56.09,56.09,56.06,56.08,8628.0
2025-04-29 12:35:00,56.09,56.09,56.01,56.02,21038.0,56.09,56.09,56.01,56.02,21038.0
2025-04-29 12:40:00,56.02,56.06,56.01,56.01,16304.0,56.02,56.06,56.01,56.01,16304.0
2025-04-29 12:45:00,56.0,56.0,55.89,55.93,32753.0,56.0,56.0,55.89,55.93,32753.0
2025-04-29 12:50:00,55.94,55.96,55.93,55.94,10132.0,55.94,55.96,55.93,55.94,10132.0
2025-04-29 12:55:00,55.95,55.95,55.88,55.91,19138.0,55.95,55.95,55.88,55.91,19138.0
2025-04-29 13:00:00,55.92,55.95,55.9,55.93,9756.0,55.92,55.95,55.9,55.93,9756.0
2025-04-29 13:05:00,55.94,55.94,55.92,55.92,11219.0,55.94,55.94,55.92,55.92,11219.0
2025-04-29 13:10:00,55.91,55.93,55.88,55.93,19158.0,55.91,55.93,55.88,55.93,19158.0
2025-04-29 13:15:00,55.93,56.0,55.92,56.0,10273.0,55.93,56.0,55.92,56.0,10273.0
2025-04-29 13:20:00,55.99,56.02,55.98,56.02,4711.0,55.99,56.02,55.98,56.02,4711.0
2025-04-29 13:25:00,56.02,56.03,55.99,56.01,13098.0,56.02,56.03,55.99,56.01,13098.0
2025-04-29 13:30:00,56.02,56.05,55.99,56.05,2354.0,56.02,56.05,55.99,56.05,2354.0
2025-04-29 13:35:00,56.04,56.08,56.03,56.08,9467.0,56.04,56.08,56.03,56.08,9467.0
2025-04-29 13:40:00,56.08,56.13,56.08,56.13,24016.0,56.08,56.13,56.08,56.13,24016.0
2025-04-29 13:45:00,56.13,56.19,56.12,56.19,28258.0,56.13,56.19,56.12,56.19,28258.0
2025-04-29 13:50:00,56.19,56.21,56.18,56.19,20015.0,56.19,56.21,56.18,56.19,20015.0
2025-04-29 13:55:00,56.19,56.21,56.12,56.13,26243.0,56.19,56.21,56.12,56.13,26243.0
2025-04-29 14:00:00,56.13,56.19,56.11,56.19,48238.0,56.13,56.19,56.11,56.19,48238.0
2025-04-29 14:05:00,56.19,56.21,56.11,56.13,12961.0,56.19,56.21,56.11,56.13,12961.0
2025-04-29 14:10:00,56.13,56.13,56.08,56.11,17798.0,56.13,56.13,56.08,56.11,17798.0
2025-04-29 14:15:00,56.11,56.15,56.09,56.1,8738.0,56.11,56.15,56.09,56.1,8738.0
2025-04-29 14:20:00,56.1,56.11,56.05,56.09,7950.0,56.1,56.11,56.05,56.09,7950.0
2025-04-29 14:25:00,56.08,56.11,56.06,56.1,12461.0,56.08,56.11,56.06,56.1,12461.0
2025-04-29 14:30:00,56.1,56.11,56.06,56.11,17803.0,56.1,56.11,56.06,56.11,17803.0
2025-04-29 14:35:00,56.11,56.14,56.1,56.13,5635.0,56.11,56.14,56.1,56.13,5635.0
2025-04-29 14:40:00,56.13,56.14,56.1,56.12,10455.0,56.13,56.14,56.1,56.12,10455.0
2025-04-29 14:45:00,56.11,56.12,56.09,56.12,7882.0,56.11,56.12,56.09,56.12,7882.0
2025-04-29 14:50:00,56.11,56.14,56.08,56.14,33553.0,56.11,56.14,56.08,56.14,33553.0
2025-04-29 14:55:00,56.14,56.14,56.08,56.1,8221.0,56.14,56.14,56.08,56.1,8221.0
2025-04-29 15:00:00,56.09,56.14,56.09,56.11,57399.0,56.09,56.14,56.09,56.11,57399.0
2025-04-29 15:05:00,56.1,56.16,56.1,56.12,30933.0,56.1,56.16,56.1,56.12,30933.0
2025-04-29 15:10:00,56.13,56.15,56.11,56.14,30512.0,56.13,56.15,56.11,56.14,30512.0
2025-04-29 15:15:00,56.14,56.14,56.09,56.1,20053.0,56.14,56.14,56.09,56.1,20053.0
2025-04-29 15:20:00,56.11,56.12,56.09,56.12,15532.0,56.11,56.12,56.09,56.12,15532.0
2025-04-29 15:25:00,56.12,56.13,56.08,56.09,25445.0,56.12,56.13,56.08,56.09,25445.0
2025-04-29 15:30:00,56.1,56.11,56.09,56.1,18299.0,56.1,56.11,56.09,56.1,18299.0
2025-04-29 15:35:00,56.1,56.1,56.07,56.09,15382.0,56.1,56.1,56.07,56.09,15382.0
2025-04-29 15:40:00,56.09,56.09,56.05,56.07,27749.0,56.09,56.09,56.05,56.07,27749.0
2025-04-29 15:45:00,56.06,56.11,56.05,56.11,27173.0,56.06,56.11,56.05,56.11,27173.0
2025-04-29 15:50:00,56.11,56.13,56.09,56.1,37112.0,56.11,56.13,56.09,56.1,37112.0
2025-04-29 15:55:00,56.1,56.1,56.04,56.06,93273.0,56.1,56.1,56.04,56.06,93273.0
2025-04-30 09:30:00,56.0,56.03,55.87,55.97,76182.0,56.0,56.03,55.87,55.97,76182.0
2025-04-30 09:35:00,55.98,55.99,55.81,55.83,58748.0,55.98,55.99,55.81,55.83,58748.0
2025-04-30 09:40:00,55.82,55.86,55.78,55.83,45220.0,55.82,55.86,55.78,55.83,45220.0
2025-04-30 09:45:00,55.83,55.92,55.82,55.92,45198.0,55.83,55.92,55.82,55.92,45198.0
2025-04-30 09:50:00,55.91,55.91,55.78,55.8,31766.0,55.91,55.91,55.78,55.8,31766.0
2025-04-30 09:55:00,55.8,55.83,55.73,55.74,33235.0,55.8,55.83,55.73,55.74,33235.0
2025-04-30 10:00:00,55.74,55.8,55.74,55.77,45000.0,55.74,55.8,55.74,55.77,45000.0
2025-04-30 10:05:00,55.77,55.79,55.69,55.78,36885.0,55.77,55.79,55.69,55.78,36885.0
2025-04-30 10:10:00,55.78,55.79,55.73,55.79,31968.0,55.78,55.79,55.73,55.79,31968.0
2025-04-30 10:15:00,55.79,55.81,55.77,55.81,31184.0,55.79,55.81,55.77,55.81,31184.0
2025-04-30 10:20:00,55.8,55.81,55.77,55.81,23416.0,55.8,55.81,55.77,55.81,23416.0
2025-04-30 10:25:00,55.81,55.83,55.79,55.81,31967.0,55.81,55.83,55.79,55.81,31967.0
2025-04-30 10:30:00,55.82,55.86,55.8,55.82,19670.0,55.82,55.86,55.8,55.82,19670.0
2025-04-30 10:35:00,55.82,55.82,55.74,55.77,16941.0,55.82,55.82,55.74,55.77,16941.0
2025-04-30 10:40:00,55.76,55.79,55.71,55.78,11644.0,55.76,55.79,55.71,55.78,11644.0
2025-04-30 10:45:00,55.78,55.8,55.74,55.79,12216.0,55.78,55.8,55.74,55.79,12216.0
2025-04-30 10:50:00,55.79,55.84,55.76,55.83,14432.0,55.79,55.84,55.76,55.83,14432.0
2025-04-30 10:55:00,55.8,55.89,55.79,55.86,11384.0,55.8,55.89,55.79,55.86,11384.0
2025-04-30 11:00:00,55.87,55.94,55.86,55.91,25082.0,55.87,55.94,55.86,55.91,25082.0
2025-04-30 11:05:00,55.91,55.94,55.89,55.93,17152.0,55.91,55.94,55.89,55.93,17152.0
2025-04-30 11:10:00,55.94,55.95,55.92,55.95,4230.0,55.94,55.95,55.92,55.95,4230.0
2025-04-30 11:15:00,55.95,55.97,55.94,55.95,9891.0,55.95,55.97,55.94,55.95,9891.0
2025-04-30 11:20:00,55.94,55.97,55.94,55.94,20478.0,55.94,55.97,55.94,55.94,20478.0
2025-04-30 11:25:00,55.93,55.93,55.86,55.86,19815.0,55.93,55.93,55.86,55.86,19815.0
2025-04-30 11:30:00,55.86,55.87,55.8,55.87,26914.0,55.86,55.87,55.8,55.87,26914.0
2025-04-30 11:35:00,55.88,55.9,55.85,55.89,21415.0,55.88,55.9,55.85,55.89,21415.0
2025-04-30 11:40:00,55.89,55.9,55.84,55.89,53864.0,55.89,55.9,55.84,55.89,53864.0
2025-04-30 11:45:00,55.89,55.92,55.88,55.89,32155.0,55.89,55.92,55.88,55.89,32155.0
2025-04-30 11:50:00,55.89,55.92,55.86,55.89,33544.0,55.89,55.92,55.86,55.89,33544.0
2025-04-30 11:55:00,55.89,55.92,55.87,55.92,5104.0,55.89,55.92,55.87,55.92,5104.0
2025-04-30 12:00:00,55.93,55.94,55.91,55.93,9227.0,55.93,55.94,55.91,55.93,9227.0
2025-04-30 12:05:00,55.94,55.98,55.94,55.95,14371.0,55.94,55.98,55.94,55.95,14371.0
2025-04-30 12:10:00,55.93,55.94,55.9,55.9,13616.0,55.93,55.94,55.9,55.9,13616.0
2025-04-30 12:15:00,55.89,55.91,55.86,55.89,7468.0,55.89,55.91,55.86,55.89,7468.0
2025-04-30 12:20:00,55.89,55.89,55.85,55.86,23341.0,55.89,55.89,55.85,55.86,23341.0
2025-04-30 12:25:00,55.84,55.86,55.83,55.86,18434.0,55.84,55.86,55.83,55.86,18434.0
2025-04-30 12:30:00,55.85,55.86,55.83,55.83,12161.0,55.85,55.86,55.83,55.83,12161.0
2025-04-30 12:35:00,55.84,55.9,55.82,55.9,23705.0,55.84,55.9,55.82,55.9,23705.0
2025-04-30 12:40:00,55.9,55.93,55.89,55.89,18221.0,55.9,55.93,55.89,55.89,18221.0
2025-04-30 12:45:00,55.9,55.91,55.87,55.88,4810.0,55.9,55.91,55.87,55.88,4810.0
2025-04-30 12:50:00,55.88,55.91,55.88,55.9,4229.0,55.88,55.91,55.88,55.9,4229.0
2025-04-30 12:55:00,55.9,55.92,55.88,55.89,8257.0,55.9,55.92,55.88,55.89,8257.0
2025-04-30 13:00:00,55.9,55.93,55.89,55.9,17115.0,55.9,55.93,55.89,55.9,17115.0
2025-04-30 13:05:00,55.9,55.9,55.85,55.85,10275.0,55.9,55.9,55.85,55.85,10275.0
2025-04-30 13:10:00,55.84,55.84,55.81,55.83,7172.0,55.84,55.84,55.81,55.83,7172.0
2025-04-30 13:15:00,55.86,55.9,55.85,55.89,6247.0,55.86,55.9,55.85,55.89,6247.0
2025-04-30 13:20:00,55.9,55.91,55.88,55.91,5026.0,55.9,55.91,55.88,55.91,5026.0
2025-04-30 13:25:00,55.91,55.99,55.91,55.98,3094.0,55.91,55.99,55.91,55.98,3094.0
2025-04-30 13:30:00,55.98,56.03,55.98,56.03,21333.0,55.98,56.03,55.98,56.03,21333.0
2025-04-30 13:35:00,56.03,56.05,56.01,56.02,14595.0,56.03,56.05,56.01,56.02,14595.0
2025-04-30 13:40:00,56.02,56.11,56.02,56.11,9730.0,56.02,56.11,56.02,56.11,9730.0
2025-04-30 13:45:00,56.11,56.11,56.06,56.06,4904.0,56.11,56.11,56.06,56.06,4904.0
2025-04-30 13:50:00,56.08,56.09,56.06,56.06,6825.0,56.08,56.09,56.06,56.06,6825.0
2025-04-30 13:55:00,56.07,56.07,56.03,56.03,1125.0,56.07,56.07,56.03,56.03,1125.0
2025-04-30 14:00:00,56.02,56.04,55.98,56.03,4130.0,56.02,56.04,55.98,56.03,4130.0
2025-04-30 14:05:00,56.03,56.22,56.0,56.1,76948.0,56.03,56.22,56.0,56.1,76948.0
2025-04-30 14:10:00,56.1,56.18,56.09,56.16,19235.0,56.1,56.18,56.09,56.16,19235.0
2025-04-30 14:15:00,56.15,56.21,56.14,56.16,3606.0,56.15,56.21,56.14,56.16,3606.0
2025-04-30 14:20:00,56.17,56.18,56.13,56.14,9997.0,56.17,56.18,56.13,56.14,9997.0
2025-04-30 14:25:00,56.15,56.16,56.04,56.07,29350.0,56.15,56.16,56.04,56.07,29350.0
2025-04-30 14:30:00,56.07,56.11,56.05,56.07,3505.0,56.07,56.11,56.05,56.07,3505.0
2025-04-30 14:35:00,56.06,56.06,55.99,56.0,8275.0,56.06,56.06,55.99,56.0,8275.0
2025-04-30 14:40:00,55.99,56.02,55.97,56.01,11212.0,55.99,56.02,55.97,56.01,11212.0
2025-04-30 14:45:00,55.99,56.09,55.99,56.06,5357.0,55.99,56.09,55.99,56.06,5357.0
2025-04-30 14:50:00,56.07,56.08,56.04,56.04,10300.0,56.07,56.08,56.04,56.04,10300.0
2025-04-30 14:55:00,56.05,56.06,56.01,56.01,6773.0,56.05,56.06,56.01,56.01,6773.0
2025-04-30 15:00:00,56.01,56.06,56.0,56.05,4937.0,56.01,56.06,56.0,56.05,4937.0
2025-04-30 15:05:00,56.06,56.07,56.04,56.05,27312.0,56.06,56.07,56.04,56.05,27312.0
2025-04-30 15:10:00,56.05,56.1,56.04,56.1,9108.0,56.05,56.1,56.04,56.1,9108.0
2025-04-30 15:15:00,56.1,56.11,56.05,56.05,9684.0,56.1,56.11,56.05,56.05,9684.0
2025-04-30 15:20:00,56.04,56.08,56.03,56.05,17217.0,56.04,56.08,56.03,56.05,17217.0
2025-04-30 15:25:00,56.04,56.05,55.99,56.02,15351.0,56.04,56.05,55.99,56.02,15351.0
2025-04-30 15:30:00,56.01,56.04,56.0,56.03,11638.0,56.01,56.04,56.0,56.03,11638.0
2025-04-30 15:35:00,56.03,56.09,56.01,56.04,20555.0,56.03,56.09,56.01,56.04,20555.0
2025-04-30 15:40:00,56.04,56.11,56.04,56.1,11500.0,56.04,56.11,56.04,56.1,11500.0
2025-04-30 15:45:00,56.11,56.19,56.11,56.18,37192.0,56.11,56.19,56.11,56.18,37192.0
2025-04-30 15:50:00,56.18,56.32,56.17,56.27,230694.0,56.18,56.32,56.17,56.27,230694.0
2025-04-30 15:55:00,56.26,56.32,56.16,56.17,494618.0,56.26,56.32,56.16,56.17,494618.0
2025-05-01 09:30:00,56.26,56.32,56.18,56.2,181280.0,56.26,56.32,56.18,56.2,181280.0
2025-05-01 09:35:00,56.2,56.36,56.18,56.21,53123.0,56.2,56.36,56.18,56.21,53123.0
2025-05-01 09:40:00,56.21,56.26,56.17,56.2,27346.0,56.21,56.26,56.17,56.2,27346.0
2025-05-01 09:45:00,56.25,56.32,56.2,56.29,85184.0,56.25,56.32,56.2,56.29,85184.0
2025-05-01 09:50:00,56.3,56.32,56.26,56.26,30838.0,56.3,56.32,56.26,56.26,30838.0
2025-05-01 09:55:00,56.26,56.26,56.01,56.01,65547.0,56.26,56.26,56.01,56.01,65547.0
2025-05-01 10:00:00,56.02,56.16,55.96,56.05,212079.0,56.02,56.16,55.96,56.05,212079.0
2025-05-01 10:05:00,56.05,56.09,55.93,55.98,57486.0,56.05,56.09,55.93,55.98,57486.0
2025-05-01 10:10:00,55.97,56.03,55.93,56.02,53919.0,55.97,56.03,55.93,56.02,53919.0
2025-05-01 10:15:00,56.02,56.06,56.02,56.03,50107.0,56.02,56.06,56.02,56.03,50107.0
2025-05-01 10:20:00,56.03,56.09,56.02,56.08,16853.0,56.03,56.09,56.02,56.08,16853.0
2025-05-01 10:25:00,56.07,56.13,56.06,56.11,33684.0,56.07,56.13,56.06,56.11,33684.0
2025-05-01 10:30:00,56.09,56.09,55.97,56.0,15020.0,56.09,56.09,55.97,56.0,15020.0
2025-05-01 10:35:00,55.99,56.04,55.99,56.04,4835.0,55.99,56.04,55.99,56.04,4835.0
2025-05-01 10:40:00,56.05,56.06,56.01,56.01,4487.0,56.05,56.06,56.01,56.01,4487.0
2025-05-01 10:45:00,56.01,56.03,55.98,55.98,19434.0,56.01,56.03,55.98,55.98,19434.0
2025-05-01 10:50:00,55.98,56.0,55.95,55.97,11471.0,55.98,56.0,55.95,55.97,11471.0
2025-05-01 10:55:00,55.98,56.02,55.95,56.0,41980.0,55.98,56.02,55.95,56.0,41980.0
2025-05-01 11:00:00,56.0,56.01,55.94,55.98,18428.0,56.0,56.01,55.94,55.98,18428.0
2025-05-01 11:05:00,56.0,56.03,56.0,56.0,3341.0,56.0,56.03,56.0,56.0,3341.0
2025-05-01 11:10:00,56.01,56.05,56.0,56.04,20477.0,56.01,56.05,56.0,56.04,20477.0
2025-05-01 11:15:00,56.05,56.08,56.02,56.05,42743.0,56.05,56.08,56.02,56.05,42743.0
2025-05-01 11:20:00,56.06,56.07,56.02,56.02,13669.0,56.06,56.07,56.02,56.02,13669.0
2025-05-01 11:25:00,56.01,56.03,56.0,56.01,18739.0,56.01,56.03,56.0,56.01,18739.0
2025-05-01 11:30:00,56.01,56.02,55.94,55.95,12624.0,56.01,56.02,55.94,55.95,12624.0
2025-05-01 11:35:00,55.94,55.99,55.93,55.95,5019.0,55.94,55.99,55.93,55.95,5019.0
2025-05-01 11:40:00,55.96,55.96,55.86,55.87,7632.0,55.96,55.96,55.86,55.87,7632.0
2025-05-01 11:45:00,55.87,55.88,55.85,55.86,8049.0,55.87,55.88,55.85,55.86,8049.0
2025-05-01 11:50:00,55.86,55.86,55.81,55.81,11057.0,55.86,55.86,55.81,55.81,11057.0
2025-05-01 11:55:00,55.8,55.8,55.7,55.73,15258.0,55.8,55.8,55.7,55.73,15258.0
2025-05-01 12:00:00,55.75,55.79,55.72,55.75,3109.0,55.75,55.79,55.72,55.75,3109.0
2025-05-01 12:05:00,55.73,55.81,55.73,55.77,12704.0,55.73,55.81,55.73,55.77,12704.0
2025-05-01 12:10:00,55.77,55.78,55.71,55.72,11438.0,55.77,55.78,55.71,55.72,11438.0
2025-05-01 12:15:00,55.72,55.72,55.64,55.68,9534.0,55.72,55.72,55.64,55.68,9534.0
2025-05-01 12:20:00,55.68,55.69,55.65,55.65,8227.0,55.68,55.69,55.65,55.65,8227.0
2025-05-01 12:25:00,55.65,55.73,55.65,55.72,8395.0,55.65,55.73,55.65,55.72,8395.0
2025-05-01 12:30:00,55.71,55.76,55.71,55.76,5055.0,55.71,55.76,55.71,55.76,5055.0
2025-05-01 12:35:00,55.76,55.8,55.75,55.8,4568.0,55.76,55.8,55.75,55.8,4568.0
2025-05-01 12:40:00,55.79,55.8,55.73,55.78,8585.0,55.79,55.8,55.73,55.78,8585.0
2025-05-01 12:45:00,55.77,55.78,55.72,55.72,6498.0,55.77,55.78,55.72,55.72,6498.0
2025-05-01 12:50:00,55.72,55.76,55.7,55.76,10095.0,55.72,55.76,55.7,55.76,10095.0
2025-05-01 12:55:00,55.73,55.77,55.71,55.74,17276.0,55.73,55.77,55.71,55.74,17276.0
2025-05-01 13:00:00,55.74,55.84,55.74,55.83,3624.0,55.74,55.84,55.74,55.83,3624.0
2025-05-01 13:05:00,55.83,55.89,55.79,55.88,14142.0,55.83,55.89,55.79,55.88,14142.0
2025-05-01 13:10:00,55.89,55.9,55.84,55.9,16239.0,55.89,55.9,55.84,55.9,16239.0
2025-05-01 13:15:00,55.91,55.95,55.9,55.94,11326.0,55.91,55.95,55.9,55.94,11326.0
2025-05-01 13:20:00,55.94,55.94,55.92,55.92,3548.0,55.94,55.94,55.92,55.92,3548.0
2025-05-01 13:25:00,55.92,55.92,55.88,55.89,7530.0,55.92,55.92,55.88,55.89,7530.0
2025-05-01 13:30:00,55.89,55.93,55.88,55.93,17318.0,55.89,55.93,55.88,55.93,17318.0
2025-05-01 13:35:00,55.93,55.93,55.87,55.88,4703.0,55.93,55.93,55.87,55.88,4703.0
2025-05-01 13:40:00,55.86,55.86,55.79,55.81,17888.0,55.86,55.86,55.79,55.81,17888.0
2025-05-01 13:45:00,55.8,55.84,55.8,55.84,17157.0,55.8,55.84,55.8,55.84,17157.0
2025-05-01 13:50:00,55.84,55.87,55.8,55.82,25895.0,55.84,55.87,55.8,55.82,25895.0
2025-05-01 13:55:00,55.82,55.82,55.78,55.82,5763.0,55.82,55.82,55.78,55.82,5763.0
2025-05-01 14:00:00,55.8,55.83,55.79,55.82,10222.0,55.8,55.83,55.79,55.82,10222.0
2025-05-01 14:05:00,55.82,55.9,55.81,55.89,8019.0,55.82,55.9,55.81,55.89,8019.0
2025-05-01 14:10:00,55.88,55.91,55.87,55.9,5854.0,55.88,55.91,55.87,55.9,5854.0
2025-05-01 14:15:00,55.88,55.9,55.86,55.87,12925.0,55.88,55.9,55.86,55.87,12925.0
2025-05-01 14:20:00,55.87,55.89,55.84,55.88,12047.0,55.87,55.89,55.84,55.88,12047.0
2025-05-01 14:25:00,55.87,55.9,55.84,55.9,15872.0,55.87,55.9,55.84,55.9,15872.0
2025-05-01 14:30:00,55.9,55.94,55.89,55.94,15791.0,55.9,55.94,55.89,55.94,15791.0
2025-05-01 14:35:00,55.94,55.95,55.91,55.94,7474.0,55.94,55.95,55.91,55.94,7474.0
2025-05-01 14:40:00,55.94,55.95,55.93,55.95,5381.0,55.94,55.95,55.93,55.95,5381.0
2025-05-01 14:45:00,55.96,56.01,55.93,56.0,33403.0,55.96,56.01,55.93,56.0,33403.0
2025-05-01 14:50:00,55.99,56.0,55.94,55.95,15602.0,55.99,56.0,55.94,55.95,15602.0
2025-05-01 14:55:00,55.94,55.94,55.87,55.87,15435.0,55.94,55.94,55.87,55.87,15435.0
2025-05-01 15:00:00,55.87,55.92,55.86,55.91,53622.0,55.87,55.92,55.86,55.91,53622.0
2025-05-01 15:05:00,55.9,55.91,55.87,55.88,42595.0,55.9,55.91,55.87,55.88,42595.0
2025-05-01 15:10:00,55.87,55.88,55.81,55.87,22698.0,55.87,55.88,55.81,55.87,22698.0
2025-05-01 15:15:00,55.88,55.9,55.85,55.87,48058.0,55.88,55.9,55.85,55.87,48058.0
2025-05-01 15:20:00,55.86,55.89,55.85,55.86,27833.0,55.86,55.89,55.85,55.86,27833.0
2025-05-01 15:25:00,55.86,55.91,55.85,55.91,30831.0,55.86,55.91,55.85,55.91,30831.0
2025-05-01 15:30:00,55.91,55.91,55.88,55.89,18336.0,55.91,55.91,55.88,55.89,18336.0
2025-05-01 15:35:00,55.89,55.9,55.87,55.88,47596.0,55.89,55.9,55.87,55.88,47596.0
2025-05-01 15:40:00,55.88,55.89,55.84,55.87,41122.0,55.88,55.89,55.84,55.87,41122.0
2025-05-01 15:45:00,55.87,55.9,55.86,55.89,44452.0,55.87,55.9,55.86,55.89,44452.0
2025-05-01 15:50:00,55.89,55.9,55.75,55.76,82328.0,55.89,55.9,55.75,55.76,82328.0
2025-05-01 15:55:00,55.76,55.77,55.57,55.64,414113.0,55.76,55.77,55.57,55.64,414113.0
2025-05-02 09:30:00,58.0,58.1,57.95,58.05,213401.0,58.0,58.1,57.95,58.05,213401.0
2025-05-02 09:35:00,58.07,58.07,57.96,58.04,115988.0,58.07,58.07,57.96,58.04,115988.0
2025-05-02 09:40:00,58.04,58.07,57.95,57.98,119442.0,58.04,58.07,57.95,57.98,119442.0
2025-05-02 09:45:00,57.99,58.01,57.91,57.96,67597.0,57.99,58.01,57.91,57.96,67597.0
2025-05-02 09:50:00,57.96,57.97,57.86,57.89,75039.0,57.96,57.97,57.86,57.89,75039.0
2025-05-02 09:55:00,57.89,57.89,57.77,57.82,111969.0,57.89,57.89,57.77,57.82,111969.0
2025-05-02 10:00:00,57.82,57.89,57.8,57.8,61323.0,57.82,57.89,57.8,57.8,61323.0
2025-05-02 10:05:00,57.8,57.83,57.77,57.78,42330.0,57.8,57.83,57.77,57.78,42330.0
2025-05-02 10:10:00,57.77,57.82,57.77,57.82,24992.0,57.77,57.82,57.77,57.82,24992.0
2025-05-02 10:15:00,57.82,57.85,57.79,57.79,105656.0,57.82,57.85,57.79,57.79,105656.0
2025-05-02 10:20:00,57.79,57.79,57.72,57.77,72077.0,57.79,57.79,57.72,57.77,72077.0
2025-05-02 10:25:00,57.78,57.83,57.77,57.82,26283.0,57.78,57.83,57.77,57.82,26283.0
2025-05-02 10:30:00,57.83,57.89,57.81,57.89,37796.0,57.83,57.89,57.81,57.89,37796.0
2025-05-02 10:35:00,57.89,57.95,57.89,57.94,30670.0,57.89,57.95,57.89,57.94,30670.0
2025-05-02 10:40:00,57.95,57.95,57.88,57.91,29144.0,57.95,57.95,57.88,57.91,29144.0
2025-05-02 10:45:00,57.91,57.95,57.9,57.94,51968.0,57.91,57.95,57.9,57.94,51968.0
2025-05-02 10:50:00,57.94,57.96,57.89,57.94,37078.0,57.94,57.96,57.89,57.94,37078.0
2025-05-02 10:55:00,57.94,57.96,57.93,57.95,17518.0,57.94,57.96,57.93,57.95,17518.0
2025-05-02 11:00:00,57.95,57.95,57.88,57.89,26428.0,57.95,57.95,57.88,57.89,26428.0
2025-05-02 11:05:00,57.89,57.89,57.83,57.84,13493.0,57.89,57.89,57.83,57.84,13493.0
2025-05-02 11:10:00,57.84,57.85,57.81,57.84,7004.0,57.84,57.85,57.81,57.84,7004.0
2025-05-02 11:15:00,57.83,57.87,57.81,57.81,18269.0,57.83,57.87,57.81,57.81,18269.0
2025-05-02 11:20:00,57.79,57.8,57.72,57.75,29856.0,57.79,57.8,57.72,57.75,29856.0
2025-05-02 11:25:00,57.74,57.74,57.62,57.63,32975.0,57.74,57.74,57.62,57.63,32975.0
2025-05-02 11:30:00,57.64,57.66,57.62,57.64,39098.0,57.64,57.66,57.62,57.64,39098.0
2025-05-02 11:35:00,57.64,57.65,57.61,57.65,45107.0,57.64,57.65,57.61,57.65,45107.0
2025-05-02 11:40:00,57.65,57.66,57.63,57.65,16535.0,57.65,57.66,57.63,57.65,16535.0
2025-05-02 11:45:00,57.65,57.65,57.62,57.63,4054.0,57.65,57.65,57.62,57.63,4054.0
2025-05-02 11:50:00,57.62,57.62,57.57,57.58,14691.0,57.62,57.62,57.57,57.58,14691.0
2025-05-02 11:55:00,57.58,57.63,57.57,57.63,25294.0,57.58,57.63,57.57,57.63,25294.0
2025-05-02 12:00:00,57.62,57.77,57.62,57.73,100670.0,57.62,57.77,57.62,57.73,100670.0
2025-05-02 12:05:00,57.75,57.79,57.73,57.74,13579.0,57.75,57.79,57.73,57.74,13579.0
2025-05-02 12:10:00,57.75,57.76,57.71,57.74,26850.0,57.75,57.76,57.71,57.74,26850.0
2025-05-02 12:15:00,57.75,57.75,57.69,57.69,184491.0,57.75,57.75,57.69,57.69,184491.0
2025-05-02 12:20:00,57.71,57.72,57.7,57.7,39943.0,57.71,57.72,57.7,57.7,39943.0
2025-05-02 12:25:00,57.71,57.73,57.71,57.73,28020.0,57.71,57.73,57.71,57.73,28020.0
2025-05-02 12:30:00,57.73,57.75,57.72,57.73,22105.0,57.73,57.75,57.72,57.73,22105.0
2025-05-02 12:35:00,57.73,57.77,57.71,57.75,15097.0,57.73,57.77,57.71,57.75,15097.0
2025-05-02 12:40:00,57.75,57.75,57.72,57.74,15750.0,57.75,57.75,57.72,57.74,15750.0
2025-05-02 12:45:00,57.74,57.74,57.71,57.71,30821.0,57.74,57.74,57.71,57.71,30821.0
2025-05-02 12:50:00,57.71,57.72,57.68,57.7,35063.0,57.71,57.72,57.68,57.7,35063.0
2025-05-02 12:55:00,57.69,57.7,57.67,57.68,19350.0,57.69,57.7,57.67,57.68,19350.0
2025-05-02 13:00:00,57.68,57.69,57.64,57.66,57789.0,57.68,57.69,57.64,57.66,57789.0
2025-05-02 13:05:00,57.65,57.65,57.61,57.61,46434.0,57.65,57.65,57.61,57.61,46434.0
2025-05-02 13:10:00,57.61,57.62,57.58,57.59,25342.0,57.61,57.62,57.58,57.59,25342.0
2025-05-02 13:15:00,57.59,57.6,57.56,57.59,20596.0,57.59,57.6,57.56,57.59,20596.0
2025-05-02 13:20:00,57.59,57.64,57.59,57.6,27282.0,57.59,57.64,57.59,57.6,27282.0
2025-05-02 13:25:00,57.6,57.64,57.58,57.63,23682.0,57.6,57.64,57.58,57.63,23682.0
2025-05-02 13:30:00,57.63,57.66,57.63,57.65,6984.0,57.63,57.66,57.63,57.65,6984.0
2025-05-02 13:35:00,57.65,57.69,57.65,57.68,14934.0,57.65,57.69,57.65,57.68,14934.0
2025-05-02 13:40:00,57.68,57.69,57.66,57.68,38437.0,57.68,57.69,57.66,57.68,38437.0
2025-05-02 13:45:00,57.67,57.7,57.66,57.69,24997.0,57.67,57.7,57.66,57.69,24997.0
2025-05-02 13:50:00,57.68,57.7,57.66,57.68,9947.0,57.68,57.7,57.66,57.68,9947.0
2025-05-02 13:55:00,57.67,57.68,57.61,57.62,3449.0,57.67,57.68,57.61,57.62,3449.0
2025-05-02 14:00:00,57.62,57.64,57.61,57.63,9211.0,57.62,57.64,57.61,57.63,9211.0
2025-05-02 14:05:00,57.65,57.66,57.65,57.66,4600.0,57.65,57.66,57.65,57.66,4600.0
2025-05-02 14:10:00,57.67,57.67,57.65,57.65,10006.0,57.67,57.67,57.65,57.65,10006.0
2025-05-02 14:15:00,57.66,57.66,57.64,57.64,12521.0,57.66,57.66,57.64,57.64,12521.0
2025-05-02 14:20:00,57.63,57.64,57.62,57.64,8080.0,57.63,57.64,57.62,57.64,8080.0
2025-05-02 14:25:00,57.64,57.65,57.63,57.64,3500.0,57.64,57.65,57.63,57.64,3500.0
2025-05-02 14:30:00,57.64,57.65,57.63,57.64,10664.0,57.64,57.65,57.63,57.64,10664.0
2025-05-02 14:35:00,57.64,57.68,57.64,57.67,15621.0,57.64,57.68,57.64,57.67,15621.0
2025-05-02 14:40:00,57.66,57.67,57.63,57.66,34174.0,57.66,57.67,57.63,57.66,34174.0
2025-05-02 14:45:00,57.66,57.66,57.63,57.63,25853.0,57.66,57.66,57.63,57.63,25853.0
2025-05-02 14:50:00,57.63,57.69,57.61,57.68,29121.0,57.63,57.69,57.61,57.68,29121.0
2025-05-02 14:55:00,57.67,57.67,57.64,57.67,16517.0,57.67,57.67,57.64,57.67,16517.0
2025-05-02 15:00:00,57.67,57.69,57.66,57.66,32847.0,57.67,57.69,57.66,57.66,32847.0
2025-05-02 15:05:00,57.66,57.68,57.65,57.67,21834.0,57.66,57.68,57.65,57.67,21834.0
2025-05-02 15:10:00,57.67,57.67,57.65,57.66,16183.0,57.67,57.67,57.65,57.66,16183.0
2025-05-02 15:15:00,57.67,57.73,57.67,57.73,101083.0,57.67,57.73,57.67,57.73,101083.0
2025-05-02 15:20:00,57.73,57.77,57.71,57.77,49713.0,57.73,57.77,57.71,57.77,49713.0
2025-05-02 15:25:00,57.77,57.8,57.77,57.78,32681.0,57.77,57.8,57.77,57.78,32681.0
2025-05-02 15:30:00,57.78,57.78,57.71,57.74,61295.0,57.78,57.78,57.71,57.74,61295.0
2025-05-02 15:35:00,57.74,57.76,57.74,57.76,21278.0,57.74,57.76,57.74,57.76,21278.0
2025-05-02 15:40:00,57.76,57.76,57.73,57.75,21692.0,57.76,57.76,57.73,57.75,21692.0
2025-05-02 15:45:00,57.74,57.74,57.68,57.69,96857.0,57.74,57.74,57.68,57.69,96857.0
2025-05-02 15:50:00,57.69,57.73,57.68,57.7,57187.0,57.69,57.73,57.68,57.7,57187.0
2025-05-02 15:55:00,57.7,57.73,57.66,57.67,222937.0,57.7,57.73,57.66,57.67,222937.0
2025-05-05 09:30:00,58.48,58.58,58.46,58.54,152364.0,58.48,58.58,58.46,58.54,152364.0
2025-05-05 09:35:00,58.55,58.59,58.52,58.52,27867.0,58.55,58.59,58.52,58.52,27867.0
2025-05-05 09:40:00,58.51,58.58,58.47,58.57,29306.0,58.51,58.58,58.47,58.57,29306.0
2025-05-05 09:45:00,58.58,58.66,58.55,58.61,67668.0,58.58,58.66,58.55,58.61,67668.0
2025-05-05 09:50:00,58.61,58.61,58.44,58.49,33537.0,58.61,58.61,58.44,58.49,33537.0
2025-05-05 09:55:00,58.51,58.58,58.49,58.53,14574.0,58.51,58.58,58.49,58.53,14574.0
2025-05-05 10:00:00,58.53,58.58,58.47,58.48,45881.0,58.53,58.58,58.47,58.48,45881.0
2025-05-05 10:05:00,58.48,58.56,58.47,58.53,31890.0,58.48,58.56,58.47,58.53,31890.0
2025-05-05 10:10:00,58.52,58.53,58.44,58.47,23823.0,58.52,58.53,58.44,58.47,23823.0
2025-05-05 10:15:00,58.47,58.55,58.46,58.54,16317.0,58.47,58.55,58.46,58.54,16317.0
2025-05-05 10:20:00,58.54,58.54,58.41,58.45,8402.0,58.54,58.54,58.41,58.45,8402.0
2025-05-05 10:25:00,58.45,58.47,58.37,58.42,72655.0,58.45,58.47,58.37,58.42,72655.0
2025-05-05 10:30:00,58.43,58.45,58.38,58.39,31411.0,58.43,58.45,58.38,58.39,31411.0
2025-05-05 10:35:00,58.39,58.49,58.38,58.48,21249.0,58.39,58.49,58.38,58.48,21249.0
2025-05-05 10:40:00,58.48,58.51,58.47,58.49,27286.0,58.48,58.51,58.47,58.49,27286.0
2025-05-05 10:45:00,58.49,58.51,58.47,58.48,15545.0,58.49,58.51,58.47,58.48,15545.0
2025-05-05 10:50:00,58.48,58.5,58.39,58.41,93635.0,58.48,58.5,58.39,58.41,93635.0
2025-05-05 10:55:00,58.41,58.41,58.34,58.4,65033.0,58.41,58.41,58.34,58.4,65033.0
2025-05-05 11:00:00,58.38,58.39,58.33,58.35,31642.0,58.38,58.39,58.33,58.35,31642.0
2025-05-05 11:05:00,58.34,58.34,58.26,58.3,72712.0,58.34,58.34,58.26,58.3,72712.0
2025-05-05 11:10:00,58.3,58.4,58.28,58.39,21177.0,58.3,58.4,58.28,58.39,21177.0
2025-05-05 11:15:00,58.39,58.4,58.36,58.37,19395.0,58.39,58.4,58.36,58.37,19395.0
2025-05-05 11:20:00,58.38,58.46,58.37,58.42,33964.0,58.38,58.46,58.37,58.42,33964.0
2025-05-05 11:25:00,58.43,58.52,58.42,58.48,86936.0,58.43,58.52,58.42,58.48,86936.0
2025-05-05 11:30:00,58.48,58.5,58.41,58.41,47776.0,58.48,58.5,58.41,58.41,47776.0
2025-05-05 11:35:00,58.4,58.41,58.35,58.37,15848.0,58.4,58.41,58.35,58.37,15848.0
2025-05-05 11:40:00,58.37,58.4,58.35,58.37,26275.0,58.37,58.4,58.35,58.37,26275.0
2025-05-05 11:45:00,58.37,58.4,58.34,58.36,46287.0,58.37,58.4,58.34,58.36,46287.0
2025-05-05 11:50:00,58.36,58.43,58.36,58.41,20148.0,58.36,58.43,58.36,58.41,20148.0
2025-05-05 11:55:00,58.41,58.41,58.37,58.39,9637.0,58.41,58.41,58.37,58.39,9637.0
2025-05-05 12:00:00,58.4,58.42,58.38,58.39,16330.0,58.4,58.42,58.38,58.39,16330.0
2025-05-05 12:05:00,58.39,58.4,58.22,58.23,40260.0,58.39,58.4,58.22,58.23,40260.0
2025-05-05 12:10:00,58.21,58.32,58.21,58.32,23744.0,58.21,58.32,58.21,58.32,23744.0
2025-05-05 12:15:00,58.32,58.32,58.29,58.31,29324.0,58.32,58.32,58.29,58.31,29324.0
2025-05-05 12:20:00,58.32,58.34,58.31,58.33,10586.0,58.32,58.34,58.31,58.33,10586.0
2025-05-05 12:25:00,58.34,58.37,58.33,58.36,23298.0,58.34,58.37,58.33,58.36,23298.0
2025-05-05 12:30:00,58.36,58.41,58.36,58.38,12464.0,58.36,58.41,58.36,58.38,12464.0
2025-05-05 12:35:00,58.37,58.42,58.37,58.41,21910.0,58.37,58.42,58.37,58.41,21910.0
2025-05-05 12:40:00,58.43,58.44,58.38,58.39,17252.0,58.43,58.44,58.38,58.39,17252.0
2025-05-05 12:45:00,58.39,58.43,58.36,58.4,23733.0,58.39,58.43,58.36,58.4,23733.0
2025-05-05 12:50:00,58.4,58.42,58.39,58.42,8331.0,58.4,58.42,58.39,58.42,8331.0
2025-05-05 12:55:00,58.41,58.43,58.35,58.38,16022.0,58.41,58.43,58.35,58.38,16022.0
2025-05-05 13:00:00,58.37,58.38,58.32,58.33,8953.0,58.37,58.38,58.32,58.33,8953.0
2025-05-05 13:05:00,58.32,58.38,58.29,58.37,59187.0,58.32,58.38,58.29,58.37,59187.0
2025-05-05 13:10:00,58.37,58.37,58.3,58.31,26789.0,58.37,58.37,58.3,58.31,26789.0
2025-05-05 13:15:00,58.29,58.35,58.29,58.35,9642.0,58.29,58.35,58.29,58.35,9642.0
2025-05-05 13:20:00,58.36,58.37,58.34,58.36,6929.0,58.36,58.37,58.34,58.36,6929.0
2025-05-05 13:25:00,58.38,58.38,58.33,58.34,2260.0,58.38,58.38,58.33,58.34,2260.0
2025-05-05 13:30:00,58.34,58.4,58.33,58.38,21924.0,58.34,58.4,58.33,58.38,21924.0
2025-05-05 13:35:00,58.38,58.39,58.37,58.39,22837.0,58.38,58.39,58.37,58.39,22837.0
2025-05-05 13:40:00,58.39,58.4,58.37,58.39,11168.0,58.39,58.4,58.37,58.39,11168.0
2025-05-05 13:45:00,58.38,58.44,58.37,58.44,18472.0,58.38,58.44,58.37,58.44,18472.0
2025-05-05 13:50:00,58.44,58.45,58.4,58.42,36446.0,58.44,58.45,58.4,58.42,36446.0
2025-05-05 13:55:00,58.42,58.43,58.4,58.42,9696.0,58.42,58.43,58.4,58.42,9696.0
2025-05-05 14:00:00,58.41,58.44,58.39,58.44,14887.0,58.41,58.44,58.39,58.44,14887.0
2025-05-05 14:05:00,58.44,58.48,58.44,58.46,7499.0,58.44,58.48,58.44,58.46,7499.0
2025-05-05 14:10:00,58.47,58.48,58.46,58.48,4238.0,58.47,58.48,58.46,58.48,4238.0
2025-05-05 14:15:00,58.48,58.5,58.47,58.48,12867.0,58.48,58.5,58.47,58.48,12867.0
2025-05-05 14:20:00,58.48,58.51,58.48,58.5,6155.0,58.48,58.51,58.48,58.5,6155.0
2025-05-05 14:25:00,58.51,58.52,58.5,58.52,10150.0,58.51,58.52,58.5,58.52,10150.0
2025-05-05 14:30:00,58.52,58.57,58.52,58.57,9541.0,58.52,58.57,58.52,58.57,9541.0
2025-05-05 14:35:00,58.57,58.57,58.52,58.56,18290.0,58.57,58.57,58.52,58.56,18290.0
2025-05-05 14:40:00,58.56,58.58,58.54,58.55,37029.0,58.56,58.58,58.54,58.55,37029.0
2025-05-05 14:45:00,58.55,58.56,58.52,58.53,41113.0,58.55,58.56,58.52,58.53,41113.0
2025-05-05 14:50:00,58.52,58.53,58.5,58.51,20546.0,58.52,58.53,58.5,58.51,20546.0
2025-05-05 14:55:00,58.51,58.51,58.47,58.47,13880.0,58.51,58.51,58.47,58.47,13880.0
2025-05-05 15:00:00,58.47,58.47,58.41,58.46,41907.0,58.47,58.47,58.41,58.46,41907.0
2025-05-05 15:05:00,58.46,58.48,58.45,58.46,14330.0,58.46,58.48,58.45,58.46,14330.0
2025-05-05 15:10:00,58.46,58.49,58.44,58.47,25192.0,58.46,58.49,58.44,58.47,25192.0
2025-05-05 15:15:00,58.47,58.5,58.47,58.48,17066.0,58.47,58.5,58.47,58.48,17066.0
2025-05-05 15:20:00,58.48,58.48,58.4,58.42,64074.0,58.48,58.48,58.4,58.42,64074.0
2025-05-05 15:25:00,58.41,58.45,58.4,58.44,64110.0,58.41,58.45,58.4,58.44,64110.0
2025-05-05 15:30:00,58.43,58.43,58.39,58.41,20015.0,58.43,58.43,58.39,58.41,20015.0
2025-05-05 15:35:00,58.42,58.46,58.42,58.42,34776.0,58.42,58.46,58.42,58.42,34776.0
2025-05-05 15:40:00,58.43,58.46,58.4,58.41,28522.0,58.43,58.46,58.4,58.41,28522.0
2025-05-05 15:45:00,58.41,58.44,58.37,58.42,42348.0,58.41,58.44,58.37,58.42,42348.0
2025-05-05 15:50:00,58.43,58.44,58.36,58.38,68836.0,58.43,58.44,58.36,58.38,68836.0
2025-05-05 15:55:00,58.39,58.41,58.37,58.4,132566.0,58.39,58.41,58.37,58.4,132566.0
2025-05-06 09:30:00,57.65,58.17,57.65,58.06,99871.0,57.65,58.17,57.65,58.06,99871.0
2025-05-06 09:35:00,58.06,58.16,57.97,58.01,163847.0,58.06,58.16,57.97,58.01,163847.0
2025-05-06 09:40:00,58.01,58.01,57.91,57.95,42696.0,58.01,58.01,57.91,57.95,42696.0
2025-05-06 09:45:00,57.96,58.0,57.91,57.97,57204.0,57.96,58.0,57.91,57.97,57204.0
2025-05-06 09:50:00,57.97,57.97,57.9,57.92,43080.0,57.97,57.97,57.9,57.92,43080.0
2025-05-06 09:55:00,57.93,58.06,57.91,58.0,82416.0,57.93,58.06,57.91,58.0,82416.0
2025-05-06 10:00:00,58.0,58.06,57.95,58.03,55476.0,58.0,58.06,57.95,58.03,55476.0
2025-05-06 10:05:00,58.03,58.18,58.02,58.18,101664.0,58.03,58.18,58.02,58.18,101664.0
2025-05-06 10:10:00,58.18,58.22,58.18,58.2,49403.0,58.18,58.22,58.18,58.2,49403.0
2025-05-06 10:15:00,58.19,58.26,58.17,58.22,57106.0,58.19,58.26,58.17,58.22,57106.0
2025-05-06 10:20:00,58.22,58.32,58.21,58.32,61772.0,58.22,58.32,58.21,58.32,61772.0
2025-05-06 10:25:00,58.33,58.33,58.22,58.22,10477.0,58.33,58.33,58.22,58.22,10477.0
2025-05-06 10:30:00,58.21,58.31,58.17,58.29,15582.0,58.21,58.31,58.17,58.29,15582.0
2025-05-06 10:35:00,58.28,58.33,58.26,58.33,19877.0,58.28,58.33,58.26,58.33,19877.0
2025-05-06 10:40:00,58.33,58.33,58.26,58.3,28718.0,58.33,58.33,58.26,58.3,28718.0
2025-05-06 10:45:00,58.31,58.38,58.3,58.34,25321.0,58.31,58.38,58.3,58.34,25321.0
2025-05-06 10:50:00,58.35,58.35,58.29,58.3,24433.0,58.35,58.35,58.29,58.3,24433.0
2025-05-06 10:55:00,58.29,58.34,58.27,58.28,31699.0,58.29,58.34,58.27,58.28,31699.0
2025-05-06 11:00:00,58.27,58.34,58.26,58.32,11633.0,58.27,58.34,58.26,58.32,11633.0
2025-05-06 11:05:00,58.33,58.37,58.31,58.32,13847.0,58.33,58.37,58.31,58.32,13847.0
2025-05-06 11:10:00,58.31,58.38,58.31,58.38,12926.0,58.31,58.38,58.31,58.38,12926.0
2025-05-06 11:15:00,58.38,58.44,58.38,58.44,29699.0,58.38,58.44,58.38,58.44,29699.0
2025-05-06 11:20:00,58.44,58.46,58.42,58.45,26744.0,58.44,58.46,58.42,58.45,26744.0
2025-05-06 11:25:00,58.45,58.45,58.34,58.36,19211.0,58.45,58.45,58.34,58.36,19211.0
2025-05-06 11:30:00,58.37,58.41,58.35,58.41,53536.0,58.37,58.41,58.35,58.41,53536.0
2025-05-06 11:35:00,58.42,58.44,58.42,58.44,21083.0,58.42,58.44,58.42,58.44,21083.0
2025-05-06 11:40:00,58.45,58.45,58.37,58.37,27425.0,58.45,58.45,58.37,58.37,27425.0
2025-05-06 11:45:00,58.38,58.38,58.34,58.36,9078.0,58.38,58.38,58.34,58.36,9078.0
2025-05-06 11:50:00,58.35,58.36,58.34,58.34,14391.0,58.35,58.36,58.34,58.34,14391.0
2025-05-06 11:55:00,58.34,58.38,58.34,58.38,26254.0,58.34,58.38,58.34,58.38,26254.0
2025-05-06 12:00:00,58.39,58.42,58.37,58.39,19236.0,58.39,58.42,58.37,58.39,19236.0
2025-05-06 12:05:00,58.38,58.38,58.34,58.36,19226.0,58.38,58.38,58.34,58.36,19226.0
2025-05-06 12:10:00,58.37,58.58,58.36,58.57,48810.0,58.37,58.58,58.36,58.57,48810.0
2025-05-06 12:15:00,58.56,58.61,58.51,58.58,55818.0,58.56,58.61,58.51,58.58,55818.0
2025-05-06 12:20:00,58.58,58.58,58.45,58.48,54569.0,58.58,58.58,58.45,58.48,54569.0
2025-05-06 12:25:00,58.48,58.55,58.47,58.53,69525.0,58.48,58.55,58.47,58.53,69525.0
2025-05-06 12:30:00,58.53,58.57,58.51,58.57,13587.0,58.53,58.57,58.51,58.57,13587.0
2025-05-06 12:35:00,58.59,58.61,58.57,58.6,11151.0,58.59,58.61,58.57,58.6,11151.0
2025-05-06 12:40:00,58.61,58.61,58.51,58.51,10615.0,58.61,58.61,58.51,58.51,10615.0
2025-05-06 12:45:00,58.5,58.5,58.4,58.41,15717.0,58.5,58.5,58.4,58.41,15717.0
2025-05-06 12:50:00,58.41,58.43,58.34,58.39,12049.0,58.41,58.43,58.34,58.39,12049.0
2025-05-06 12:55:00,58.4,58.41,58.28,58.3,44478.0,58.4,58.41,58.28,58.3,44478.0
2025-05-06 13:00:00,58.3,58.43,58.3,58.38,39893.0,58.3,58.43,58.3,58.38,39893.0
2025-05-06 13:05:00,58.4,58.46,58.4,58.44,14404.0,58.4,58.46,58.4,58.44,14404.0
2025-05-06 13:10:00,58.43,58.44,58.41,58.44,7591.0,58.43,58.44,58.41,58.44,7591.0
2025-05-06 13:15:00,58.45,58.51,58.45,58.5,3113.0,58.45,58.51,58.45,58.5,3113.0
2025-05-06 13:20:00,58.49,58.49,58.35,58.37,12484.0,58.49,58.49,58.35,58.37,12484.0
2025-05-06 13:25:00,58.38,58.43,58.37,58.43,5117.0,58.38,58.43,58.37,58.43,5117.0
2025-05-06 13:30:00,58.43,58.45,58.38,58.39,6898.0,58.43,58.45,58.38,58.39,6898.0
2025-05-06 13:35:00,58.41,58.41,58.32,58.32,6296.0,58.41,58.41,58.32,58.32,6296.0
2025-05-06 13:40:00,58.32,58.33,58.29,58.3,13059.0,58.32,58.33,58.29,58.3,13059.0
2025-05-06 13:45:00,58.3,58.3,58.25,58.26,4686.0,58.3,58.3,58.25,58.26,4686.0
2025-05-06 13:50:00,58.26,58.31,58.25,58.31,6186.0,58.26,58.31,58.25,58.31,6186.0
2025-05-06 13:55:00,58.3,58.36,58.28,58.35,12274.0,58.3,58.36,58.28,58.35,12274.0
2025-05-06 14:00:00,58.35,58.45,58.34,58.41,26235.0,58.35,58.45,58.34,58.41,26235.0
2025-05-06 14:05:00,58.39,58.39,58.34,58.36,4843.0,58.39,58.39,58.34,58.36,4843.0
2025-05-06 14:10:00,58.35,58.35,58.3,58.33,18624.0,58.35,58.35,58.3,58.33,18624.0
2025-05-06 14:15:00,58.32,58.37,58.31,58.34,14471.0,58.32,58.37,58.31,58.34,14471.0
2025-05-06 14:20:00,58.33,58.41,58.33,58.4,9150.0,58.33,58.41,58.33,58.4,9150.0
2025-05-06 14:25:00,58.4,58.5,58.4,58.49,19054.0,58.4,58.5,58.4,58.49,19054.0
2025-05-06 14:30:00,58.48,58.52,58.48,58.52,4430.0,58.48,58.52,58.48,58.52,4430.0
2025-05-06 14:35:00,58.51,58.54,58.47,58.54,16507.0,58.51,58.54,58.47,58.54,16507.0
2025-05-06 14:40:00,58.54,58.57,58.52,58.52,16789.0,58.54,58.57,58.52,58.52,16789.0
2025-05-06 14:45:00,58.52,58.53,58.49,58.51,14640.0,58.52,58.53,58.49,58.51,14640.0
2025-05-06 14:50:00,58.5,58.53,58.49,58.53,14508.0,58.5,58.53,58.49,58.53,14508.0
2025-05-06 14:55:00,58.53,58.57,58.53,58.57,12295.0,58.53,58.57,58.53,58.57,12295.0
2025-05-06 15:00:00,58.58,58.58,58.51,58.53,9508.0,58.58,58.58,58.51,58.53,9508.0
2025-05-06 15:05:00,58.52,58.53,58.46,58.48,20484.0,58.52,58.53,58.46,58.48,20484.0
2025-05-06 15:10:00,58.49,58.53,58.47,58.53,12832.0,58.49,58.53,58.47,58.53,12832.0
2025-05-06 15:15:00,58.53,58.55,58.48,58.5,23421.0,58.53,58.55,58.48,58.5,23421.0
2025-05-06 15:20:00,58.5,58.51,58.47,58.51,11772.0,58.5,58.51,58.47,58.51,11772.0
2025-05-06 15:25:00,58.51,58.54,58.49,58.54,14290.0,58.51,58.54,58.49,58.54,14290.0
2025-05-06 15:30:00,58.54,58.57,58.52,58.55,30362.0,58.54,58.57,58.52,58.55,30362.0
2025-05-06 15:35:00,58.55,58.56,58.52,58.52,22021.0,58.55,58.56,58.52,58.52,22021.0
2025-05-06 15:40:00,58.52,58.56,58.5,58.55,30883.0,58.52,58.56,58.5,58.55,30883.0
2025-05-06 15:45:00,58.55,58.56,58.47,58.48,86339.0,58.55,58.56,58.47,58.48,86339.0
2025-05-06 15:50:00,58.48,58.53,58.44,58.5,157218.0,58.48,58.53,58.44,58.5,157218.0
2025-05-06 15:55:00,58.5,58.5,58.44,58.48,144527.0,58.5,58.5,58.44,58.48,144527.0
2025-05-07 09:30:00,58.04,58.05,57.98,57.98,79934.0,58.04,58.05,57.98,57.98,79934.0
2025-05-07 09:35:00,57.99,57.99,57.9,57.92,97642.0,57.99,57.99,57.9,57.92,97642.0
2025-05-07 09:40:00,57.93,57.97,57.92,57.95,83769.0,57.93,57.97,57.92,57.95,83769.0
2025-05-07 09:45:00,57.95,57.99,57.9,57.91,95033.0,57.95,57.99,57.9,57.91,95033.0
2025-05-07 09:50:00,57.92,57.95,57.9,57.92,39500.0,57.92,57.95,57.9,57.92,39500.0
2025-05-07 09:55:00,57.92,57.98,57.91,57.96,56370.0,57.92,57.98,57.91,57.96,56370.0
2025-05-07 10:00:00,57.97,57.98,57.95,57.97,23362.0,57.97,57.98,57.95,57.97,23362.0
2025-05-07 10:05:00,57.97,57.98,57.95,57.96,45026.0,57.97,57.98,57.95,57.96,45026.0
2025-05-07 10:10:00,57.96,57.97,57.91,57.92,32321.0,57.96,57.97,57.91,57.92,32321.0
2025-05-07 10:15:00,57.93,57.94,57.89,57.94,41223.0,57.93,57.94,57.89,57.94,41223.0
2025-05-07 10:20:00,57.93,57.99,57.92,57.98,34558.0,57.93,57.99,57.92,57.98,34558.0
2025-05-07 10:25:00,57.98,58.01,57.96,57.99,14239.0,57.98,58.01,57.96,57.99,14239.0
2025-05-07 10:30:00,57.99,58.0,57.97,58.0,26750.0,57.99,58.0,57.97,58.0,26750.0
2025-05-07 10:35:00,58.0,58.0,57.97,57.98,19379.0,58.0,58.0,57.97,57.98,19379.0
2025-05-07 10:40:00,57.98,57.99,57.96,57.98,19295.0,57.98,57.99,57.96,57.98,19295.0
2025-05-07 10:45:00,57.97,57.98,57.92,57.92,38399.0,57.97,57.98,57.92,57.92,38399.0
2025-05-07 10:50:00,57.92,57.93,57.87,57.89,33136.0,57.92,57.93,57.87,57.89,33136.0
2025-05-07 10:55:00,57.88,57.9,57.84,57.89,10356.0,57.88,57.9,57.84,57.89,10356.0
2025-05-07 11:00:00,57.89,57.9,57.85,57.89,35525.0,57.89,57.9,57.85,57.89,35525.0
2025-05-07 11:05:00,57.9,57.91,57.87,57.91,16513.0,57.9,57.91,57.87,57.91,16513.0
2025-05-07 11:10:00,57.91,57.93,57.86,57.89,14181.0,57.91,57.93,57.86,57.89,14181.0
2025-05-07 11:15:00,57.9,57.92,57.88,57.9,20533.0,57.9,57.92,57.88,57.9,20533.0
2025-05-07 11:20:00,57.9,57.92,57.87,57.91,23762.0,57.9,57.92,57.87,57.91,23762.0
2025-05-07 11:25:00,57.9,57.92,57.85,57.87,20697.0,57.9,57.92,57.85,57.87,20697.0
2025-05-07 11:30:00,57.86,57.9,57.83,57.84,24262.0,57.86,57.9,57.83,57.84,24262.0
2025-05-07 11:35:00,57.84,57.87,57.8,57.86,21251.0,57.84,57.87,57.8,57.86,21251.0
2025-05-07 11:40:00,57.86,57.88,57.85,57.87,19969.0,57.86,57.88,57.85,57.87,19969.0
2025-05-07 11:45:00,57.87,57.9,57.79,57.83,17573.0,57.87,57.9,57.79,57.83,17573.0
2025-05-07 11:50:00,57.83,57.89,57.81,57.88,6715.0,57.83,57.89,57.81,57.88,6715.0
2025-05-07 11:55:00,57.88,57.91,57.87,57.88,11063.0,57.88,57.91,57.87,57.88,11063.0
2025-05-07 12:00:00,57.87,57.87,57.83,57.84,12885.0,57.87,57.87,57.83,57.84,12885.0
2025-05-07 12:05:00,57.85,57.86,57.82,57.86,5510.0,57.85,57.86,57.82,57.86,5510.0
2025-05-07 12:10:00,57.86,57.87,57.83,57.84,13785.0,57.86,57.87,57.83,57.84,13785.0
2025-05-07 12:15:00,57.84,57.88,57.82,57.88,11723.0,57.84,57.88,57.82,57.88,11723.0
2025-05-07 12:20:00,57.88,57.88,57.81,57.83,8377.0,57.88,57.88,57.81,57.83,8377.0
2025-05-07 12:25:00,57.85,57.89,57.85,57.86,12958.0,57.85,57.89,57.85,57.86,12958.0
2025-05-07 12:30:00,57.86,57.89,57.85,57.87,15171.0,57.86,57.89,57.85,57.87,15171.0
2025-05-07 12:35:00,57.88,57.93,57.87,57.93,24561.0,57.88,57.93,57.87,57.93,24561.0
2025-05-07 12:40:00,57.93,57.98,57.92,57.98,33156.0,57.93,57.98,57.92,57.98,33156.0
2025-05-07 12:45:00,57.98,58.01,57.97,57.99,17494.0,57.98,58.01,57.97,57.99,17494.0
2025-05-07 12:50:00,57.99,58.03,57.98,58.01,13801.0,57.99,58.03,57.98,58.01,13801.0
2025-05-07 12:55:00,58.01,58.05,58.0,58.05,8768.0,58.01,58.05,58.0,58.05,8768.0
2025-05-07 13:00:00,58.04,58.06,58.02,58.05,20506.0,58.04,58.06,58.02,58.05,20506.0
2025-05-07 13:05:00,58.05,58.05,58.03,58.04,6286.0,58.05,58.05,58.03,58.04,6286.0
2025-05-07 13:10:00,58.05,58.06,58.04,58.05,5974.0,58.05,58.06,58.04,58.05,5974.0
2025-05-07 13:15:00,58.05,58.06,58.03,58.03,9015.0,58.05,58.06,58.03,58.03,9015.0
2025-05-07 13:20:00,58.03,58.04,57.99,58.04,15528.0,58.03,58.04,57.99,58.04,15528.0
2025-05-07 13:25:00,58.05,58.05,58.01,58.01,6461.0,58.05,58.05,58.01,58.01,6461.0
2025-05-07 13:30:00,58.01,58.01,58.0,58.0,8875.0,58.01,58.01,58.0,58.0,8875.0
2025-05-07 13:35:00,57.98,57.98,57.93,57.95,9854.0,57.98,57.98,57.93,57.95,9854.0
2025-05-07 13:40:00,57.94,57.94,57.9,57.9,4000.0,57.94,57.94,57.9,57.9,4000.0
2025-05-07 13:45:00,57.89,57.92,57.88,57.91,17192.0,57.89,57.92,57.88,57.91,17192.0
2025-05-07 13:50:00,57.92,57.92,57.8,57.83,41161.0,57.92,57.92,57.8,57.83,41161.0
2025-05-07 13:55:00,57.79,57.88,57.76,57.88,11621.0,57.79,57.88,57.76,57.88,11621.0
2025-05-07 14:00:00,57.86,57.89,57.81,57.85,14498.0,57.86,57.89,57.81,57.85,14498.0
2025-05-07 14:05:00,57.86,57.86,57.67,57.69,18924.0,57.86,57.86,57.67,57.69,18924.0
2025-05-07 14:10:00,57.7,57.78,57.69,57.72,13713.0,57.7,57.78,57.69,57.72,13713.0
2025-05-07 14:15:00,57.71,57.73,57.66,57.7,37959.0,57.71,57.73,57.66,57.7,37959.0
2025-05-07 14:20:00,57.72,57.77,57.71,57.74,33190.0,57.72,57.77,57.71,57.74,33190.0
2025-05-07 14:25:00,57.73,57.79,57.73,57.77,18933.0,57.73,57.79,57.73,57.77,18933.0
2025-05-07 14:30:00,57.78,57.86,57.74,57.85,25586.0,57.78,57.86,57.74,57.85,25586.0
2025-05-07 14:35:00,57.86,57.95,57.83,57.91,55214.0,57.86,57.95,57.83,57.91,55214.0
2025-05-07 14:40:00,57.92,57.94,57.8,57.81,23341.0,57.92,57.94,57.8,57.81,23341.0
2025-05-07 14:45:00,57.82,57.82,57.59,57.66,21330.0,57.82,57.82,57.59,57.66,21330.0
2025-05-07 14:50:00,57.67,57.72,57.63,57.69,54049.0,57.67,57.72,57.63,57.69,54049.0
2025-05-07 14:55:00,57.69,57.86,57.68,57.84,77308.0,57.69,57.86,57.68,57.84,77308.0
2025-05-07 15:00:00,57.84,57.85,57.72,57.73,56386.0,57.84,57.85,57.72,57.73,56386.0
2025-05-07 15:05:00,57.73,57.78,57.69,57.77,82339.0,57.73,57.78,57.69,57.77,82339.0
2025-05-07 15:10:00,57.77,57.77,57.68,57.7,88969.0,57.77,57.77,57.68,57.7,88969.0
2025-05-07 15:15:00,57.7,57.73,57.64,57.72,43270.0,57.7,57.73,57.64,57.72,43270.0
2025-05-07 15:20:00,57.72,57.73,57.62,57.63,18993.0,57.72,57.73,57.62,57.63,18993.0
2025-05-07 15:25:00,57.63,57.63,57.52,57.55,97275.0,57.63,57.63,57.52,57.55,97275.0
2025-05-07 15:30:00,57.55,57.62,57.53,57.55,123336.0,57.55,57.62,57.53,57.55,123336.0
2025-05-07 15:35:00,57.56,57.67,57.56,57.66,45001.0,57.56,57.67,57.56,57.66,45001.0
2025-05-07 15:40:00,57.66,58.02,57.64,57.97,293003.0,57.66,58.02,57.64,57.97,293003.0
2025-05-07 15:45:00,57.97,58.03,57.82,57.89,136578.0,57.97,58.03,57.82,57.89,136578.0
2025-05-07 15:50:00,57.88,57.88,57.77,57.84,134819.0,57.88,57.88,57.77,57.84,134819.0
2025-05-07 15:55:00,57.84,57.91,57.75,57.77,250524.0,57.84,57.91,57.75,57.77,250524.0
2025-05-08 09:30:00,57.79,57.98,57.62,57.62,174237.0,57.79,57.98,57.62,57.62,174237.0
2025-05-08 09:35:00,57.62,57.62,57.52,57.52,54088.0,57.62,57.62,57.52,57.52,54088.0
2025-05-08 09:40:00,57.52,57.61,57.51,57.6,77507.0,57.52,57.61,57.51,57.6,77507.0
2025-05-08 09:45:00,57.59,57.59,57.55,57.59,56303.0,57.59,57.59,57.55,57.59,56303.0
2025-05-08 09:50:00,57.59,57.62,57.57,57.6,49678.0,57.59,57.62,57.57,57.6,49678.0
2025-05-08 09:55:00,57.6,57.62,57.58,57.58,42404.0,57.6,57.62,57.58,57.58,42404.0
2025-05-08 10:00:00,57.57,57.6,57.54,57.59,76802.0,57.57,57.6,57.54,57.59,76802.0
2025-05-08 10:05:00,57.59,57.6,57.54,57.55,30032.0,57.59,57.6,57.54,57.55,30032.0
2025-05-08 10:10:00,57.54,57.55,57.49,57.53,20078.0,57.54,57.55,57.49,57.53,20078.0
2025-05-08 10:15:00,57.53,57.58,57.53,57.57,21000.0,57.53,57.58,57.53,57.57,21000.0
2025-05-08 10:20:00,57.58,57.64,57.58,57.63,22060.0,57.58,57.64,57.58,57.63,22060.0
2025-05-08 10:25:00,57.62,57.64,57.6,57.62,24981.0,57.62,57.64,57.6,57.62,24981.0
2025-05-08 10:30:00,57.63,57.66,57.6,57.64,31117.0,57.63,57.66,57.6,57.64,31117.0
2025-05-08 10:35:00,57.65,57.66,57.55,57.57,39952.0,57.65,57.66,57.55,57.57,39952.0
2025-05-08 10:40:00,57.56,57.59,57.55,57.59,38982.0,57.56,57.59,57.55,57.59,38982.0
2025-05-08 10:45:00,57.59,57.59,57.48,57.48,56244.0,57.59,57.59,57.48,57.48,56244.0
2025-05-08 10:50:00,57.49,57.52,57.44,57.46,77560.0,57.49,57.52,57.44,57.46,77560.0
2025-05-08 10:55:00,57.47,57.47,57.37,57.4,58628.0,57.47,57.47,57.37,57.4,58628.0
2025-05-08 11:00:00,57.39,57.42,57.38,57.39,58443.0,57.39,57.42,57.38,57.39,58443.0
2025-05-08 11:05:00,57.4,57.48,57.38,57.47,14290.0,57.4,57.48,57.38,57.47,14290.0
2025-05-08 11:10:00,57.48,57.51,57.47,57.51,38589.0,57.48,57.51,57.47,57.51,38589.0
2025-05-08 11:15:00,57.5,57.52,57.48,57.49,61511.0,57.5,57.52,57.48,57.49,61511.0
2025-05-08 11:20:00,57.49,57.57,57.48,57.57,78873.0,57.49,57.57,57.48,57.57,78873.0
2025-05-08 11:25:00,57.57,57.63,57.56,57.58,62564.0,57.57,57.63,57.56,57.58,62564.0
2025-05-08 11:30:00,57.58,57.59,57.53,57.58,25216.0,57.58,57.59,57.53,57.58,25216.0
2025-05-08 11:35:00,57.59,57.6,57.57,57.59,13966.0,57.59,57.6,57.57,57.59,13966.0
2025-05-08 11:40:00,57.61,57.72,57.61,57.67,29679.0,57.61,57.72,57.61,57.67,29679.0
2025-05-08 11:45:00,57.68,57.7,57.6,57.61,29310.0,57.68,57.7,57.6,57.61,29310.0
2025-05-08 11:50:00,57.59,57.59,57.51,57.56,35021.0,57.59,57.59,57.51,57.56,35021.0
2025-05-08 11:55:00,57.55,57.56,57.48,57.5,22312.0,57.55,57.56,57.48,57.5,22312.0
2025-05-08 12:00:00,57.5,57.52,57.48,57.51,8203.0,57.5,57.52,57.48,57.51,8203.0
2025-05-08 12:05:00,57.52,57.52,57.5,57.51,6764.0,57.52,57.52,57.5,57.51,6764.0
2025-05-08 12:10:00,57.52,57.53,57.46,57.46,39160.0,57.52,57.53,57.46,57.46,39160.0
2025-05-08 12:15:00,57.46,57.48,57.44,57.45,15053.0,57.46,57.48,57.44,57.45,15053.0
2025-05-08 12:20:00,57.45,57.46,57.41,57.42,10201.0,57.45,57.46,57.41,57.42,10201.0
2025-05-08 12:25:00,57.43,57.48,57.42,57.47,19781.0,57.43,57.48,57.42,57.47,19781.0
2025-05-08 12:30:00,57.47,57.52,57.46,57.51,10281.0,57.47,57.52,57.46,57.51,10281.0
2025-05-08 12:35:00,57.51,57.54,57.51,57.54,23412.0,57.51,57.54,57.51,57.54,23412.0
2025-05-08 12:40:00,57.54,57.6,57.54,57.6,10254.0,57.54,57.6,57.54,57.6,10254.0
2025-05-08 12:45:00,57.61,57.61,57.58,57.59,10998.0,57.61,57.61,57.58,57.59,10998.0
2025-05-08 12:50:00,57.59,57.61,57.59,57.6,12354.0,57.59,57.61,57.59,57.6,12354.0
2025-05-08 12:55:00,57.58,57.61,57.58,57.61,8301.0,57.58,57.61,57.58,57.61,8301.0
2025-05-08 13:00:00,57.61,57.61,57.58,57.6,8037.0,57.61,57.61,57.58,57.6,8037.0
2025-05-08 13:05:00,57.59,57.61,57.57,57.57,9025.0,57.59,57.61,57.57,57.57,9025.0
2025-05-08 13:10:00,57.57,57.61,57.56,57.61,8155.0,57.57,57.61,57.56,57.61,8155.0
2025-05-08 13:15:00,57.62,57.63,57.61,57.63,5845.0,57.62,57.63,57.61,57.63,5845.0
2025-05-08 13:20:00,57.63,57.64,57.59,57.62,7025.0,57.63,57.64,57.59,57.62,7025.0
2025-05-08 13:25:00,57.62,57.62,57.56,57.58,7350.0,57.62,57.62,57.56,57.58,7350.0
2025-05-08 13:30:00,57.58,57.58,57.51,57.51,9737.0,57.58,57.58,57.51,57.51,9737.0
2025-05-08 13:35:00,57.51,57.51,57.47,57.48,45721.0,57.51,57.51,57.47,57.48,45721.0
2025-05-08 13:40:00,57.48,57.49,57.46,57.47,74142.0,57.48,57.49,57.46,57.47,74142.0
2025-05-08 13:45:00,57.47,57.49,57.44,57.48,98791.0,57.47,57.49,57.44,57.48,98791.0
2025-05-08 13:50:00,57.48,57.53,57.46,57.52,67689.0,57.48,57.53,57.46,57.52,67689.0
2025-05-08 13:55:00,57.52,57.52,57.41,57.42,73219.0,57.52,57.52,57.41,57.42,73219.0
2025-05-08 14:00:00,57.42,57.46,57.4,57.41,33054.0,57.42,57.46,57.4,57.41,33054.0
2025-05-08 14:05:00,57.41,57.42,57.4,57.41,62617.0,57.41,57.42,57.4,57.41,62617.0
2025-05-08 14:10:00,57.4,57.42,57.38,57.42,156234.0,57.4,57.42,57.38,57.42,156234.0
2025-05-08 14:15:00,57.42,57.43,57.4,57.41,13984.0,57.42,57.43,57.4,57.41,13984.0
2025-05-08 14:20:00,57.41,57.44,57.38,57.38,38596.0,57.41,57.44,57.38,57.38,38596.0
2025-05-08 14:25:00,57.38,57.4,57.36,57.37,28078.0,57.38,57.4,57.36,57.37,28078.0
2025-05-08 14:30:00,57.37,57.45,57.36,57.44,34524.0,57.37,57.45,57.36,57.44,34524.0
2025-05-08 14:35:00,57.44,57.46,57.44,57.44,8532.0,57.44,57.46,57.44,57.44,8532.0
2025-05-08 14:40:00,57.45,57.47,57.44,57.47,31243.0,57.45,57.47,57.44,57.47,31243.0
2025-05-08 14:45:00,57.47,57.49,57.46,57.48,15855.0,57.47,57.49,57.46,57.48,15855.0
2025-05-08 14:50:00,57.47,57.49,57.44,57.47,13218.0,57.47,57.49,57.44,57.47,13218.0
2025-05-08 14:55:00,57.47,57.47,57.43,57.43,10240.0,57.47,57.47,57.43,57.43,10240.0
2025-05-08 15:00:00,57.43,57.43,57.37,57.38,10441.0,57.43,57.43,57.37,57.38,10441.0
2025-05-08 15:05:00,57.38,57.38,57.32,57.33,46601.0,57.38,57.38,57.32,57.33,46601.0
2025-05-08 15:10:00,57.33,57.35,57.32,57.33,7908.0,57.33,57.35,57.32,57.33,7908.0
2025-05-08 15:15:00,57.32,57.37,57.32,57.37,15273.0,57.32,57.37,57.32,57.37,15273.0
2025-05-08 15:20:00,57.38,57.44,57.38,57.42,18052.0,57.38,57.44,57.38,57.42,18052.0
2025-05-08 15:25:00,57.43,57.47,57.4,57.41,22843.0,57.43,57.47,57.4,57.41,22843.0
2025-05-08 15:30:00,57.41,57.44,57.39,57.4,24388.0,57.41,57.44,57.39,57.4,24388.0
2025-05-08 15:35:00,57.41,57.41,57.37,57.39,20477.0,57.41,57.41,57.37,57.39,20477.0
2025-05-08 15:40:00,57.39,57.39,57.35,57.39,33384.0,57.39,57.39,57.35,57.39,33384.0
2025-05-08 15:45:00,57.39,57.4,57.34,57.35,54624.0,57.39,57.4,57.34,57.35,54624.0
2025-05-08 15:50:00,57.35,57.36,57.24,57.25,73372.0,57.35,57.36,57.24,57.25,73372.0
2025-05-08 15:55:00,57.25,57.25,57.19,57.23,183378.0,57.25,57.25,57.19,57.23,183378.0
2025-05-09 09:30:00,57.6,57.61,57.55,57.6,48741.0,57.6,57.61,57.55,57.6,48741.0
2025-05-09 09:35:00,57.6,57.63,57.59,57.61,27533.0,57.6,57.63,57.59,57.61,27533.0
2025-05-09 09:40:00,57.61,57.61,57.57,57.57,16355.0,57.61,57.61,57.57,57.57,16355.0
2025-05-09 09:45:00,57.58,57.63,57.58,57.61,16038.0,57.58,57.63,57.58,57.61,16038.0
2025-05-09 09:50:00,57.61,57.61,57.55,57.58,14094.0,57.61,57.61,57.55,57.58,14094.0
2025-05-09 09:55:00,57.59,57.6,57.55,57.6,28946.0,57.59,57.6,57.55,57.6,28946.0
2025-05-09 10:00:00,57.6,57.6,57.54,57.57,34243.0,57.6,57.6,57.54,57.57,34243.0
2025-05-09 10:05:00,57.58,57.62,57.56,57.62,28014.0,57.58,57.62,57.56,57.62,28014.0
2025-05-09 10:10:00,57.62,57.62,57.58,57.6,15137.0,57.62,57.62,57.58,57.6,15137.0
2025-05-09 10:15:00,57.59,57.6,57.55,57.55,20729.0,57.59,57.6,57.55,57.55,20729.0
2025-05-09 10:20:00,57.55,57.57,57.52,57.55,110993.0,57.55,57.57,57.52,57.55,110993.0
2025-05-09 10:25:00,57.55,57.58,57.52,57.55,80691.0,57.55,57.58,57.52,57.55,80691.0
2025-05-09 10:30:00,57.55,57.59,57.54,57.55,102116.0,57.55,57.59,57.54,57.55,102116.0
2025-05-09 10:35:00,57.55,57.55,57.5,57.51,27926.0,57.55,57.55,57.5,57.51,27926.0
2025-05-09 10:40:00,57.51,57.55,57.46,57.55,33046.0,57.51,57.55,57.46,57.55,33046.0
2025-05-09 10:45:00,57.55,57.56,57.5,57.55,17991.0,57.55,57.56,57.5,57.55,17991.0
2025-05-09 10:50:00,57.55,57.56,57.48,57.48,15882.0,57.55,57.56,57.48,57.48,15882.0
2025-05-09 10:55:00,57.48,57.55,57.48,57.54,10233.0,57.48,57.55,57.48,57.54,10233.0
2025-05-09 11:00:00,57.55,57.56,57.52,57.56,9000.0,57.55,57.56,57.52,57.56,9000.0
2025-05-09 11:05:00,57.56,57.59,57.56,57.56,15470.0,57.56,57.59,57.56,57.56,15470.0
2025-05-09 11:10:00,57.55,57.56,57.5,57.55,28172.0,57.55,57.56,57.5,57.55,28172.0
2025-05-09 11:15:00,57.55,57.56,57.52,57.54,35161.0,57.55,57.56,57.52,57.54,35161.0
2025-05-09 11:20:00,57.54,57.54,57.47,57.51,43430.0,57.54,57.54,57.47,57.51,43430.0
2025-05-09 11:25:00,57.51,57.52,57.44,57.5,19962.0,57.51,57.52,57.44,57.5,19962.0
2025-05-09 11:30:00,57.5,57.55,57.48,57.53,37497.0,57.5,57.55,57.48,57.53,37497.0
2025-05-09 11:35:00,57.53,57.54,57.49,57.5,27675.0,57.53,57.54,57.49,57.5,27675.0
2025-05-09 11:40:00,57.5,57.51,57.47,57.5,8223.0,57.5,57.51,57.47,57.5,8223.0
2025-05-09 11:45:00,57.49,57.51,57.48,57.5,15951.0,57.49,57.51,57.48,57.5,15951.0
2025-05-09 11:50:00,57.51,57.55,57.51,57.53,7946.0,57.51,57.55,57.51,57.53,7946.0
2025-05-09 11:55:00,57.53,57.55,57.52,57.55,3499.0,57.53,57.55,57.52,57.55,3499.0
2025-05-09 12:00:00,57.56,57.56,57.51,57.51,5243.0,57.56,57.56,57.51,57.51,5243.0
2025-05-09 12:05:00,57.5,57.54,57.5,57.51,13894.0,57.5,57.54,57.5,57.51,13894.0
2025-05-09 12:10:00,57.53,57.54,57.49,57.54,7344.0,57.53,57.54,57.49,57.54,7344.0
2025-05-09 12:15:00,57.54,57.59,57.52,57.58,6531.0,57.54,57.59,57.52,57.58,6531.0
2025-05-09 12:20:00,57.58,57.59,57.56,57.58,3600.0,57.58,57.59,57.56,57.58,3600.0
2025-05-09 12:25:00,57.58,57.59,57.52,57.52,4086.0,57.58,57.59,57.52,57.52,4086.0
2025-05-09 12:30:00,57.51,57.54,57.49,57.52,2737.0,57.51,57.54,57.49,57.52,2737.0
2025-05-09 12:35:00,57.53,57.56,57.52,57.53,13145.0,57.53,57.56,57.52,57.53,13145.0
2025-05-09 12:40:00,57.53,57.53,57.5,57.51,9690.0,57.53,57.53,57.5,57.51,9690.0
2025-05-09 12:45:00,57.51,57.52,57.46,57.49,16754.0,57.51,57.52,57.46,57.49,16754.0
2025-05-09 12:50:00,57.5,57.5,57.48,57.5,7750.0,57.5,57.5,57.48,57.5,7750.0
2025-05-09 12:55:00,57.53,57.53,57.49,57.49,7662.0,57.53,57.53,57.49,57.49,7662.0
2025-05-09 13:00:00,57.5,57.51,57.49,57.51,4410.0,57.5,57.51,57.49,57.51,4410.0
2025-05-09 13:05:00,57.5,57.52,57.48,57.52,8072.0,57.5,57.52,57.48,57.52,8072.0
2025-05-09 13:10:00,57.54,57.54,57.49,57.5,4714.0,57.54,57.54,57.49,57.5,4714.0
2025-05-09 13:15:00,57.5,57.54,57.5,57.54,1664.0,57.5,57.54,57.5,57.54,1664.0
2025-05-09 13:20:00,57.55,57.61,57.48,57.57,47642.0,57.55,57.61,57.48,57.57,47642.0
2025-05-09 13:25:00,57.59,57.6,57.57,57.57,3285.0,57.59,57.6,57.57,57.57,3285.0
2025-05-09 13:30:00,57.58,57.58,57.55,57.57,4956.0,57.58,57.58,57.55,57.57,4956.0
2025-05-09 13:35:00,57.6,57.61,57.59,57.61,7112.0,57.6,57.61,57.59,57.61,7112.0
2025-05-09 13:40:00,57.61,57.65,57.6,57.65,9863.0,57.61,57.65,57.6,57.65,9863.0
2025-05-09 13:45:00,57.65,57.66,57.63,57.65,16568.0,57.65,57.66,57.63,57.65,16568.0
2025-05-09 13:50:00,57.64,57.67,57.61,57.65,55276.0,57.64,57.67,57.61,57.65,55276.0
2025-05-09 13:55:00,57.64,57.68,57.63,57.66,13734.0,57.64,57.68,57.63,57.66,13734.0
2025-05-09 14:00:00,57.67,57.67,57.65,57.65,6401.0,57.67,57.67,57.65,57.65,6401.0
2025-05-09 14:05:00,57.64,57.66,57.63,57.63,4523.0,57.64,57.66,57.63,57.63,4523.0
2025-05-09 14:10:00,57.62,57.65,57.62,57.65,5967.0,57.62,57.65,57.62,57.65,5967.0
2025-05-09 14:15:00,57.64,57.65,57.58,57.62,18480.0,57.64,57.65,57.58,57.62,18480.0
2025-05-09 14:20:00,57.62,57.65,57.61,57.64,14804.0,57.62,57.65,57.61,57.64,14804.0
2025-05-09 14:25:00,57.64,57.64,57.61,57.61,4236.0,57.64,57.64,57.61,57.61,4236.0
2025-05-09 14:30:00,57.62,57.66,57.62,57.65,23088.0,57.62,57.66,57.62,57.65,23088.0
2025-05-09 14:35:00,57.65,57.65,57.61,57.62,10515.0,57.65,57.65,57.61,57.62,10515.0
2025-05-09 14:40:00,57.63,57.63,57.61,57.62,5226.0,57.63,57.63,57.61,57.62,5226.0
2025-05-09 14:45:00,57.62,57.63,57.61,57.61,16649.0,57.62,57.63,57.61,57.61,16649.0
2025-05-09 14:50:00,57.62,57.63,57.61,57.61,2304.0,57.62,57.63,57.61,57.61,2304.0
2025-05-09 14:55:00,57.62,57.62,57.62,57.62,400.0,57.62,57.62,57.62,57.62,400.0
2025-05-09 15:00:00,57.63,57.68,57.63,57.67,6260.0,57.63,57.68,57.63,57.67,6260.0
2025-05-09 15:05:00,57.67,57.72,57.67,57.72,60145.0,57.67,57.72,57.67,57.72,60145.0
2025-05-09 15:10:00,57.72,57.74,57.7,57.72,19342.0,57.72,57.74,57.7,57.72,19342.0
2025-05-09 15:15:00,57.73,57.74,57.7,57.72,16654.0,57.73,57.74,57.7,57.72,16654.0
2025-05-09 15:20:00,57.72,57.73,57.69,57.7,17593.0,57.72,57.73,57.69,57.7,17593.0
2025-05-09 15:25:00,57.7,57.7,57.64,57.65,11812.0,57.7,57.7,57.64,57.65,11812.0
2025-05-09 15:30:00,57.64,57.69,57.61,57.69,47467.0,57.64,57.69,57.61,57.69,47467.0
2025-05-09 15:35:00,57.69,57.69,57.66,57.68,15107.0,57.69,57.69,57.66,57.68,15107.0
2025-05-09 15:40:00,57.68,57.68,57.64,57.67,24268.0,57.68,57.68,57.64,57.67,24268.0
2025-05-09 15:45:00,57.67,57.67,57.63,57.64,30548.0,57.67,57.67,57.63,57.64,30548.0
2025-05-09 15:50:00,57.65,57.68,57.65,57.68,79048.0,57.65,57.68,57.65,57.68,79048.0
2025-05-09 15:55:00,57.68,57.71,57.65,57.71,270097.0,57.68,57.71,57.65,57.71,270097.0
2025-05-12 09:30:00,58.05,58.06,57.84,57.86,81424.0,58.05,58.06,57.84,57.86,81424.0
2025-05-12 09:35:00,57.86,57.87,57.81,57.84,46345.0,57.86,57.87,57.81,57.84,46345.0
2025-05-12 09:40:00,57.85,57.87,57.78,57.8,39665.0,57.85,57.87,57.78,57.8,39665.0
2025-05-12 09:45:00,57.81,57.87,57.8,57.86,43335.0,57.81,57.87,57.8,57.86,43335.0
2025-05-12 09:50:00,57.86,57.93,57.85,57.89,50360.0,57.86,57.93,57.85,57.89,50360.0
2025-05-12 09:55:00,57.89,57.89,57.76,57.79,24676.0,57.89,57.89,57.76,57.79,24676.0
2025-05-12 10:00:00,57.79,57.89,57.77,57.88,23819.0,57.79,57.89,57.77,57.88,23819.0
2025-05-12 10:05:00,57.89,57.98,57.88,57.96,48012.0,57.89,57.98,57.88,57.96,48012.0
2025-05-12 10:10:00,57.96,58.0,57.93,57.96,60643.0,57.96,58.0,57.93,57.96,60643.0
2025-05-12 10:15:00,57.96,58.0,57.93,57.96,74278.0,57.96,58.0,57.93,57.96,74278.0
2025-05-12 10:20:00,57.97,57.97,57.91,57.94,36058.0,57.97,57.97,57.91,57.94,36058.0
2025-05-12 10:25:00,57.93,57.93,57.83,57.87,34183.0,57.93,57.93,57.83,57.87,34183.0
2025-05-12 10:30:00,57.87,57.87,57.8,57.86,50003.0,57.87,57.87,57.8,57.86,50003.0
2025-05-12 10:35:00,57.86,57.92,57.82,57.91,54014.0,57.86,57.92,57.82,57.91,54014.0
2025-05-12 10:40:00,57.92,57.97,57.91,57.96,31592.0,57.92,57.97,57.91,57.96,31592.0
2025-05-12 10:45:00,57.97,57.99,57.94,57.97,41848.0,57.97,57.99,57.94,57.97,41848.0
2025-05-12 10:50:00,57.96,57.98,57.92,57.98,35390.0,57.96,57.98,57.92,57.98,35390.0
2025-05-12 10:55:00,57.98,57.98,57.91,57.93,64905.0,57.98,57.98,57.91,57.93,64905.0
2025-05-12 11:00:00,57.93,57.95,57.91,57.95,31875.0,57.93,57.95,57.91,57.95,31875.0
2025-05-12 11:05:00,57.94,57.97,57.9,57.91,18029.0,57.94,57.97,57.9,57.91,18029.0
2025-05-12 11:10:00,57.91,57.97,57.9,57.95,26579.0,57.91,57.97,57.9,57.95,26579.0
2025-05-12 11:15:00,57.97,57.97,57.93,57.96,21757.0,57.97,57.97,57.93,57.96,21757.0
2025-05-12 11:20:00,57.96,57.98,57.9,57.93,25816.0,57.96,57.98,57.9,57.93,25816.0
2025-05-12 11:25:00,57.93,57.95,57.9,57.91,25343.0,57.93,57.95,57.9,57.91,25343.0
2025-05-12 11:30:00,57.93,57.97,57.91,57.96,59839.0,57.93,57.97,57.91,57.96,59839.0
2025-05-12 11:35:00,57.96,57.98,57.92,57.94,57783.0,57.96,57.98,57.92,57.94,57783.0
2025-05-12 11:40:00,57.94,57.96,57.91,57.94,35867.0,57.94,57.96,57.91,57.94,35867.0
2025-05-12 11:45:00,57.93,57.95,57.92,57.94,37188.0,57.93,57.95,57.92,57.94,37188.0
2025-05-12 11:50:00,57.94,57.94,57.9,57.91,33098.0,57.94,57.94,57.9,57.91,33098.0
2025-05-12 11:55:00,57.91,57.93,57.89,57.92,33869.0,57.91,57.93,57.89,57.92,33869.0
2025-05-12 12:00:00,57.92,57.96,57.91,57.94,49887.0,57.92,57.96,57.91,57.94,49887.0
2025-05-12 12:05:00,57.93,57.95,57.91,57.92,44072.0,57.93,57.95,57.91,57.92,44072.0
2025-05-12 12:10:00,57.92,57.93,57.89,57.91,21231.0,57.92,57.93,57.89,57.91,21231.0
2025-05-12 12:15:00,57.91,57.91,57.84,57.86,25135.0,57.91,57.91,57.84,57.86,25135.0
2025-05-12 12:20:00,57.86,57.91,57.84,57.91,21273.0,57.86,57.91,57.84,57.91,21273.0
2025-05-12 12:25:00,57.91,57.91,57.84,57.85,62603.0,57.91,57.91,57.84,57.85,62603.0
2025-05-12 12:30:00,57.86,57.86,57.82,57.83,21266.0,57.86,57.86,57.82,57.83,21266.0
2025-05-12 12:35:00,57.83,57.85,57.82,57.84,5803.0,57.83,57.85,57.82,57.84,5803.0
2025-05-12 12:40:00,57.85,57.95,57.83,57.95,20727.0,57.85,57.95,57.83,57.95,20727.0
2025-05-12 12:45:00,57.95,57.95,57.9,57.92,5797.0,57.95,57.95,57.9,57.92,5797.0
2025-05-12 12:50:00,57.93,57.97,57.92,57.96,61592.0,57.93,57.97,57.92,57.96,61592.0
2025-05-12 12:55:00,57.96,57.96,57.93,57.93,31935.0,57.96,57.96,57.93,57.93,31935.0
2025-05-12 13:00:00,57.93,57.95,57.92,57.95,5668.0,57.93,57.95,57.92,57.95,5668.0
2025-05-12 13:05:00,57.94,57.95,57.92,57.94,24150.0,57.94,57.95,57.92,57.94,24150.0
2025-05-12 13:10:00,57.94,57.96,57.92,57.93,11754.0,57.94,57.96,57.92,57.93,11754.0
2025-05-12 13:15:00,57.93,57.96,57.92,57.94,6896.0,57.93,57.96,57.92,57.94,6896.0
2025-05-12 13:20:00,57.94,57.94,57.85,57.87,30359.0,57.94,57.94,57.85,57.87,30359.0
2025-05-12 13:25:00,57.87,57.91,57.86,57.9,10356.0,57.87,57.91,57.86,57.9,10356.0
2025-05-12 13:30:00,57.9,57.91,57.88,57.9,7180.0,57.9,57.91,57.88,57.9,7180.0
2025-05-12 13:35:00,57.89,57.9,57.87,57.88,7789.0,57.89,57.9,57.87,57.88,7789.0
2025-05-12 13:40:00,57.89,57.91,57.87,57.9,4297.0,57.89,57.91,57.87,57.9,4297.0
2025-05-12 13:45:00,57.91,57.91,57.89,57.89,4659.0,57.91,57.91,57.89,57.89,4659.0
2025-05-12 13:50:00,57.89,57.94,57.89,57.92,10610.0,57.89,57.94,57.89,57.92,10610.0
2025-05-12 13:55:00,57.92,57.93,57.89,57.89,23291.0,57.92,57.93,57.89,57.89,23291.0
2025-05-12 14:00:00,57.89,57.92,57.88,57.91,22744.0,57.89,57.92,57.88,57.91,22744.0
2025-05-12 14:05:00,57.9,57.9,57.87,57.87,15577.0,57.9,57.9,57.87,57.87,15577.0
2025-05-12 14:10:00,57.88,57.88,57.86,57.86,4490.0,57.88,57.88,57.86,57.86,4490.0
2025-05-12 14:15:00,57.87,57.91,57.87,57.91,30103.0,57.87,57.91,57.87,57.91,30103.0
2025-05-12 14:20:00,57.93,57.93,57.9,57.9,5601.0,57.93,57.93,57.9,57.9,5601.0
2025-05-12 14:25:00,57.91,57.91,57.88,57.9,10288.0,57.91,57.91,57.88,57.9,10288.0
2025-05-12 14:30:00,57.9,57.91,57.9,57.91,2391.0,57.9,57.91,57.9,57.91,2391.0
2025-05-12 14:35:00,57.92,57.92,57.9,57.91,15537.0,57.92,57.92,57.9,57.91,15537.0
2025-05-12 14:40:00,57.93,57.95,57.92,57.93,7136.0,57.93,57.95,57.92,57.93,7136.0
2025-05-12 14:45:00,57.93,57.95,57.92,57.94,19476.0,57.93,57.95,57.92,57.94,19476.0
2025-05-12 14:50:00,57.94,57.96,57.92,57.96,38340.0,57.94,57.96,57.92,57.96,38340.0
2025-05-12 14:55:00,57.96,57.96,57.93,57.94,25201.0,57.96,57.96,57.93,57.94,25201.0
2025-05-12 15:00:00,57.94,57.98,57.94,57.97,14106.0,57.94,57.98,57.94,57.97,14106.0
2025-05-12 15:05:00,57.98,58.01,57.97,58.01,4901.0,57.98,58.01,57.97,58.01,4901.0
2025-05-12 15:10:00,58.0,58.0,57.98,57.98,4096.0,58.0,58.0,57.98,57.98,4096.0
2025-05-12 15:15:00,57.96,58.0,57.96,58.0,15081.0,57.96,58.0,57.96,58.0,15081.0
2025-05-12 15:20:00,57.99,58.0,57.98,57.98,24010.0,57.99,58.0,57.98,57.98,24010.0
2025-05-12 15:25:00,57.98,57.99,57.96,57.97,23542.0,57.98,57.99,57.96,57.97,23542.0
2025-05-12 15:30:00,57.98,58.02,57.98,58.02,16626.0,57.98,58.02,57.98,58.02,16626.0
2025-05-12 15:35:00,58.03,58.05,58.0,58.04,65149.0,58.03,58.05,58.0,58.04,65149.0
2025-05-12 15:40:00,58.03,58.05,58.01,58.03,63799.0,58.03,58.05,58.01,58.03,63799.0
2025-05-12 15:45:00,58.03,58.03,58.01,58.03,20087.0,58.03,58.03,58.01,58.03,20087.0
2025-05-12 15:50:00,58.03,58.05,58.0,58.03,78470.0,58.03,58.05,58.0,58.03,78470.0
2025-05-12 15:55:00,58.03,58.09,58.01,58.04,186051.0,58.03,58.09,58.01,58.04,186051.0
2025-05-13 09:30:00,57.48,57.54,57.45,57.53,39839.0,57.48,57.54,57.45,57.53,39839.0
2025-05-13 09:35:00,57.54,57.58,57.51,57.57,17618.0,57.54,57.58,57.51,57.57,17618.0
2025-05-13 09:40:00,57.58,57.61,57.53,57.61,33048.0,57.58,57.61,57.53,57.61,33048.0
2025-05-13 09:45:00,57.61,57.62,57.57,57.57,31452.0,57.61,57.62,57.57,57.57,31452.0
2025-05-13 09:50:00,57.57,57.59,57.51,57.53,40966.0,57.57,57.59,57.51,57.53,40966.0
2025-05-13 09:55:00,57.52,57.53,57.49,57.52,14472.0,57.52,57.53,57.49,57.52,14472.0
2025-05-13 10:00:00,57.52,57.57,57.52,57.56,26389.0,57.52,57.57,57.52,57.56,26389.0
2025-05-13 10:05:00,57.57,57.57,57.54,57.56,5246.0,57.57,57.57,57.54,57.56,5246.0
2025-05-13 10:10:00,57.57,57.67,57.57,57.66,48259.0,57.57,57.67,57.57,57.66,48259.0
2025-05-13 10:15:00,57.65,57.67,57.61,57.62,55717.0,57.65,57.67,57.61,57.62,55717.0
2025-05-13 10:20:00,57.63,57.66,57.61,57.62,53172.0,57.63,57.66,57.61,57.62,53172.0
2025-05-13 10:25:00,57.63,57.66,57.63,57.64,44554.0,57.63,57.66,57.63,57.64,44554.0
2025-05-13 10:30:00,57.64,57.66,57.62,57.66,76672.0,57.64,57.66,57.62,57.66,76672.0
2025-05-13 10:35:00,57.66,57.72,57.65,57.71,19809.0,57.66,57.72,57.65,57.71,19809.0
2025-05-13 10:40:00,57.72,57.72,57.67,57.69,38023.0,57.72,57.72,57.67,57.69,38023.0
2025-05-13 10:45:00,57.69,57.75,57.68,57.75,38697.0,57.69,57.75,57.68,57.75,38697.0
2025-05-13 10:50:00,57.76,57.82,57.76,57.8,20313.0,57.76,57.82,57.76,57.8,20313.0
2025-05-13 10:55:00,57.8,57.85,57.79,57.84,27626.0,57.8,57.85,57.79,57.84,27626.0
2025-05-13 11:00:00,57.83,57.85,57.82,57.85,28406.0,57.83,57.85,57.82,57.85,28406.0
2025-05-13 11:05:00,57.84,57.85,57.81,57.84,37535.0,57.84,57.85,57.81,57.84,37535.0
2025-05-13 11:10:00,57.84,57.88,57.84,57.86,37690.0,57.84,57.88,57.84,57.86,37690.0
2025-05-13 11:15:00,57.87,57.89,57.84,57.87,43213.0,57.87,57.89,57.84,57.87,43213.0
2025-05-13 11:20:00,57.87,57.88,57.84,57.88,79857.0,57.87,57.88,57.84,57.88,79857.0
2025-05-13 11:25:00,57.88,57.92,57.87,57.89,31706.0,57.88,57.92,57.87,57.89,31706.0
2025-05-13 11:30:00,57.89,57.94,57.88,57.93,30136.0,57.89,57.94,57.88,57.93,30136.0
2025-05-13 11:35:00,57.92,57.95,57.91,57.94,41957.0,57.92,57.95,57.91,57.94,41957.0
2025-05-13 11:40:00,57.94,57.96,57.92,57.95,17767.0,57.94,57.96,57.92,57.95,17767.0
2025-05-13 11:45:00,57.95,57.96,57.93,57.95,33102.0,57.95,57.96,57.93,57.95,33102.0
2025-05-13 11:50:00,57.94,57.95,57.92,57.95,17873.0,57.94,57.95,57.92,57.95,17873.0
2025-05-13 11:55:00,57.97,58.01,57.97,58.0,14251.0,57.97,58.01,57.97,58.0,14251.0
2025-05-13 12:00:00,58.0,58.0,57.96,57.97,54767.0,58.0,58.0,57.96,57.97,54767.0
2025-05-13 12:05:00,57.97,57.98,57.93,57.94,25108.0,57.97,57.98,57.93,57.94,25108.0
2025-05-13 12:10:00,57.94,57.99,57.94,57.99,13493.0,57.94,57.99,57.94,57.99,13493.0
2025-05-13 12:15:00,58.0,58.0,57.95,57.95,27648.0,58.0,58.0,57.95,57.95,27648.0
2025-05-13 12:20:00,57.94,57.97,57.94,57.96,11789.0,57.94,57.97,57.94,57.96,11789.0
2025-05-13 12:25:00,57.97,57.99,57.95,57.97,22423.0,57.97,57.99,57.95,57.97,22423.0
2025-05-13 12:30:00,57.98,58.03,57.97,58.02,43606.0,57.98,58.03,57.97,58.02,43606.0
2025-05-13 12:35:00,58.02,58.06,58.01,58.06,32025.0,58.02,58.06,58.01,58.06,32025.0
2025-05-13 12:40:00,58.05,58.07,58.04,58.05,25931.0,58.05,58.07,58.04,58.05,25931.0
2025-05-13 12:45:00,58.07,58.08,58.06,58.06,18915.0,58.07,58.08,58.06,58.06,18915.0
2025-05-13 12:50:00,58.07,58.13,58.06,58.13,14925.0,58.07,58.13,58.06,58.13,14925.0
2025-05-13 12:55:00,58.13,58.14,58.11,58.12,24781.0,58.13,58.14,58.11,58.12,24781.0
2025-05-13 13:00:00,58.13,58.15,58.12,58.15,1858.0,58.13,58.15,58.12,58.15,1858.0
2025-05-13 13:05:00,58.14,58.15,58.09,58.11,113476.0,58.14,58.15,58.09,58.11,113476.0
2025-05-13 13:10:00,58.1,58.13,58.1,58.13,1000.0,58.1,58.13,58.1,58.13,1000.0
2025-05-13 13:15:00,58.15,58.18,58.15,58.18,3562.0,58.15,58.18,58.15,58.18,3562.0
2025-05-13 13:20:00,58.16,58.19,58.15,58.19,4330.0,58.16,58.19,58.15,58.19,4330.0
2025-05-13 13:25:00,58.18,58.18,58.16,58.18,2327.0,58.18,58.18,58.16,58.18,2327.0
2025-05-13 13:30:00,58.19,58.25,58.18,58.23,5983.0,58.19,58.25,58.18,58.23,5983.0
2025-05-13 13:35:00,58.23,58.25,58.22,58.22,29079.0,58.23,58.25,58.22,58.22,29079.0
2025-05-13 13:40:00,58.23,58.25,58.22,58.25,15018.0,58.23,58.25,58.22,58.25,15018.0
2025-05-13 13:45:00,58.25,58.27,58.24,58.27,14251.0,58.25,58.27,58.24,58.27,14251.0
2025-05-13 13:50:00,58.27,58.28,58.26,58.26,25595.0,58.27,58.28,58.26,58.26,25595.0
2025-05-13 13:55:00,58.25,58.27,58.23,58.25,14281.0,58.25,58.27,58.23,58.25,14281.0
2025-05-13 14:00:00,58.25,58.27,58.24,58.25,26288.0,58.25,58.27,58.24,58.25,26288.0
2025-05-13 14:05:00,58.25,58.25,58.2,58.21,15631.0,58.25,58.25,58.2,58.21,15631.0
2025-05-13 14:10:00,58.22,58.24,58.22,58.23,1600.0,58.22,58.24,58.22,58.23,1600.0
2025-05-13 14:15:00,58.23,58.27,58.22,58.27,14123.0,58.23,58.27,58.22,58.27,14123.0
2025-05-13 14:20:00,58.27,58.27,58.25,58.26,4369.0,58.27,58.27,58.25,58.26,4369.0
2025-05-13 14:25:00,58.26,58.27,58.25,58.26,4229.0,58.26,58.27,58.25,58.26,4229.0
2025-05-13 14:30:00,58.26,58.31,58.26,58.3,18655.0,58.26,58.31,58.26,58.3,18655.0
2025-05-13 14:35:00,58.3,58.31,58.27,58.28,7142.0,58.3,58.31,58.27,58.28,7142.0
2025-05-13 14:40:00,58.28,58.28,58.24,58.25,3334.0,58.28,58.28,58.24,58.25,3334.0
2025-05-13 14:45:00,58.25,58.27,58.24,58.27,5147.0,58.25,58.27,58.24,58.27,5147.0
2025-05-13 14:50:00,58.27,58.29,58.25,58.27,41529.0,58.27,58.29,58.25,58.27,41529.0
2025-05-13 14:55:00,58.27,58.35,58.25,58.35,27454.0,58.27,58.35,58.25,58.35,27454.0
2025-05-13 15:00:00,58.34,58.35,58.3,58.33,24989.0,58.34,58.35,58.3,58.33,24989.0
2025-05-13 15:05:00,58.33,58.34,58.32,58.32,7413.0,58.33,58.34,58.32,58.32,7413.0
2025-05-13 15:10:00,58.32,58.34,58.31,58.33,18361.0,58.32,58.34,58.31,58.33,18361.0
2025-05-13 15:15:00,58.33,58.34,58.31,58.33,56624.0,58.33,58.34,58.31,58.33,56624.0
2025-05-13 15:20:00,58.33,58.33,58.31,58.32,27669.0,58.33,58.33,58.31,58.32,27669.0
2025-05-13 15:25:00,58.33,58.35,58.32,58.34,33304.0,58.33,58.35,58.32,58.34,33304.0
2025-05-13 15:30:00,58.33,58.33,58.3,58.3,33411.0,58.33,58.33,58.3,58.3,33411.0
2025-05-13 15:35:00,58.3,58.33,58.29,58.32,35552.0,58.3,58.33,58.29,58.32,35552.0
2025-05-13 15:40:00,58.33,58.33,58.29,58.3,27398.0,58.33,58.33,58.29,58.3,27398.0
2025-05-13 15:45:00,58.29,58.3,58.25,58.25,30751.0,58.29,58.3,58.25,58.25,30751.0
2025-05-13 15:50:00,58.26,58.27,58.17,58.19,154381.0,58.26,58.27,58.17,58.19,154381.0
2025-05-13 15:55:00,58.18,58.19,58.04,58.04,455503.0,58.18,58.19,58.04,58.04,455503.0
2025-05-14 09:30:00,59.15,59.15,59.04,59.13,131837.0,59.15,59.15,59.04,59.13,131837.0
2025-05-14 09:35:00,59.13,59.17,59.09,59.13,135799.0,59.13,59.17,59.09,59.13,135799.0
2025-05-14 09:40:00,59.13,59.16,59.09,59.1,89757.0,59.13,59.16,59.09,59.1,89757.0
2025-05-14 09:45:00,59.1,59.11,59.01,59.08,51639.0,59.1,59.11,59.01,59.08,51639.0
2025-05-14 09:50:00,59.07,59.09,59.03,59.06,85835.0,59.07,59.09,59.03,59.06,85835.0
2025-05-14 09:55:00,59.07,59.07,58.99,59.07,55142.0,59.07,59.07,58.99,59.07,55142.0
2025-05-14 10:00:00,59.06,59.07,59.0,59.03,93388.0,59.06,59.07,59.0,59.03,93388.0
2025-05-14 10:05:00,59.03,59.08,59.01,59.04,63518.0,59.03,59.08,59.01,59.04,63518.0
2025-05-14 10:10:00,59.03,59.07,59.01,59.03,71609.0,59.03,59.07,59.01,59.03,71609.0
2025-05-14 10:15:00,59.04,59.05,58.99,59.0,54855.0,59.04,59.05,58.99,59.0,54855.0
2025-05-14 10:20:00,59.01,59.06,58.99,59.04,25244.0,59.01,59.06,58.99,59.04,25244.0
2025-05-14 10:25:00,59.03,59.1,59.03,59.08,21204.0,59.03,59.1,59.03,59.08,21204.0
2025-05-14 10:30:00,59.08,59.11,59.07,59.1,21130.0,59.08,59.11,59.07,59.1,21130.0
2025-05-14 10:35:00,59.1,59.12,59.06,59.07,12960.0,59.1,59.12,59.06,59.07,12960.0
2025-05-14 10:40:00,59.07,59.16,59.05,59.14,34126.0,59.07,59.16,59.05,59.14,34126.0
2025-05-14 10:45:00,59.15,59.16,59.12,59.16,19787.0,59.15,59.16,59.12,59.16,19787.0
2025-05-14 10:50:00,59.17,59.19,59.15,59.16,44850.0,59.17,59.19,59.15,59.16,44850.0
2025-05-14 10:55:00,59.17,59.18,59.15,59.17,11742.0,59.17,59.18,59.15,59.17,11742.0
2025-05-14 11:00:00,59.17,59.18,59.05,59.05,22135.0,59.17,59.18,59.05,59.05,22135.0
2025-05-14 11:05:00,59.05,59.07,59.03,59.07,59303.0,59.05,59.07,59.03,59.07,59303.0
2025-05-14 11:10:00,59.06,59.07,59.02,59.04,60766.0,59.06,59.07,59.02,59.04,60766.0
2025-05-14 11:15:00,59.04,59.04,58.98,58.98,32431.0,59.04,59.04,58.98,58.98,32431.0
2025-05-14 11:20:00,58.98,59.09,58.98,59.08,60904.0,58.98,59.09,58.98,59.08,60904.0
2025-05-14 11:25:00,59.07,59.11,59.06,59.1,40381.0,59.07,59.11,59.06,59.1,40381.0
2025-05-14 11:30:00,59.09,59.12,59.08,59.09,19732.0,59.09,59.12,59.08,59.09,19732.0
2025-05-14 11:35:00,59.08,59.09,59.06,59.08,28748.0,59.08,59.09,59.06,59.08,28748.0
2025-05-14 11:40:00,59.08,59.08,59.05,59.08,31105.0,59.08,59.08,59.05,59.08,31105.0
2025-05-14 11:45:00,59.08,59.08,59.02,59.02,33646.0,59.08,59.08,59.02,59.02,33646.0
2025-05-14 11:50:00,59.02,59.03,59.01,59.02,19372.0,59.02,59.03,59.01,59.02,19372.0
2025-05-14 11:55:00,59.02,59.05,59.01,59.03,22409.0,59.02,59.05,59.01,59.03,22409.0
2025-05-14 12:00:00,59.02,59.05,59.01,59.05,18887.0,59.02,59.05,59.01,59.05,18887.0
2025-05-14 12:05:00,59.06,59.08,59.06,59.07,6049.0,59.06,59.08,59.06,59.07,6049.0
2025-05-14 12:10:00,59.07,59.07,59.01,59.02,13522.0,59.07,59.07,59.01,59.02,13522.0
2025-05-14 12:15:00,59.01,59.02,59.0,59.0,15848.0,59.01,59.02,59.0,59.0,15848.0
2025-05-14 12:20:00,59.0,59.02,58.99,59.0,19521.0,59.0,59.02,58.99,59.0,19521.0
2025-05-14 12:25:00,59.01,59.02,58.98,59.0,22530.0,59.01,59.02,58.98,59.0,22530.0
2025-05-14 12:30:00,59.01,59.05,59.0,59.04,21542.0,59.01,59.05,59.0,59.04,21542.0
2025-05-14 12:35:00,59.04,59.15,59.04,59.05,42426.0,59.04,59.15,59.04,59.05,42426.0
2025-05-14 12:40:00,59.04,59.04,58.46,58.57,665629.0,59.04,59.04,58.46,58.57,665629.0
2025-05-14 12:45:00,58.58,58.79,58.57,58.76,173378.0,58.58,58.79,58.57,58.76,173378.0
2025-05-14 12:50:00,58.76,58.85,58.76,58.83,76831.0,58.76,58.85,58.76,58.83,76831.0
2025-05-14 12:55:00,58.83,58.87,58.82,58.83,34947.0,58.83,58.87,58.82,58.83,34947.0
2025-05-14 13:00:00,58.82,58.83,58.78,58.79,40442.0,58.82,58.83,58.78,58.79,40442.0
2025-05-14 13:05:00,58.79,58.81,58.76,58.81,12721.0,58.79,58.81,58.76,58.81,12721.0
2025-05-14 13:10:00,58.8,58.81,58.75,58.78,14003.0,58.8,58.81,58.75,58.78,14003.0
2025-05-14 13:15:00,58.78,58.79,58.74,58.79,12762.0,58.78,58.79,58.74,58.79,12762.0
2025-05-14 13:20:00,58.78,58.78,58.69,58.76,18517.0,58.78,58.78,58.69,58.76,18517.0
2025-05-14 13:25:00,58.77,58.82,58.74,58.8,17339.0,58.77,58.82,58.74,58.8,17339.0
2025-05-14 13:30:00,58.82,58.89,58.8,58.8,40612.0,58.82,58.89,58.8,58.8,40612.0
2025-05-14 13:35:00,58.82,58.83,58.77,58.77,79330.0,58.82,58.83,58.77,58.77,79330.0
2025-05-14 13:40:00,58.76,58.79,58.76,58.78,6947.0,58.76,58.79,58.76,58.78,6947.0
2025-05-14 13:45:00,58.77,58.8,58.77,58.78,4196.0,58.77,58.8,58.77,58.78,4196.0
2025-05-14 13:50:00,58.78,58.83,58.78,58.81,15316.0,58.78,58.83,58.78,58.81,15316.0
2025-05-14 13:55:00,58.82,58.83,58.8,58.82,9035.0,58.82,58.83,58.8,58.82,9035.0
2025-05-14 14:00:00,58.83,58.84,58.79,58.8,12187.0,58.83,58.84,58.79,58.8,12187.0
2025-05-14 14:05:00,58.8,58.81,58.76,58.76,3465.0,58.8,58.81,58.76,58.76,3465.0
2025-05-14 14:10:00,58.76,58.77,58.71,58.72,8806.0,58.76,58.77,58.71,58.72,8806.0
2025-05-14 14:15:00,58.72,58.78,58.72,58.78,10022.0,58.72,58.78,58.72,58.78,10022.0
2025-05-14 14:20:00,58.77,58.77,58.74,58.74,3362.0,58.77,58.77,58.74,58.74,3362.0
2025-05-14 14:25:00,58.73,58.74,58.58,58.59,10092.0,58.73,58.74,58.58,58.59,10092.0
2025-05-14 14:30:00,58.59,58.77,58.59,58.75,50399.0,58.59,58.77,58.59,58.75,50399.0
2025-05-14 14:35:00,58.75,58.76,58.7,58.71,20529.0,58.75,58.76,58.7,58.71,20529.0
2025-05-14 14:40:00,58.71,58.77,58.71,58.75,9246.0,58.71,58.77,58.71,58.75,9246.0
2025-05-14 14:45:00,58.74,58.74,58.7,58.73,5955.0,58.74,58.74,58.7,58.73,5955.0
2025-05-14 14:50:00,58.72,58.73,58.67,58.7,13448.0,58.72,58.73,58.67,58.7,13448.0
2025-05-14 14:55:00,58.7,58.7,58.64,58.67,136044.0,58.7,58.7,58.64,58.67,136044.0
2025-05-14 15:00:00,58.66,58.67,58.6,58.61,46228.0,58.66,58.67,58.6,58.61,46228.0
2025-05-14 15:05:00,58.62,58.68,58.62,58.66,29919.0,58.62,58.68,58.62,58.66,29919.0
2025-05-14 15:10:00,58.66,58.67,58.65,58.66,10734.0,58.66,58.67,58.65,58.66,10734.0
2025-05-14 15:15:00,58.66,58.7,58.64,58.65,16881.0,58.66,58.7,58.64,58.65,16881.0
2025-05-14 15:20:00,58.65,58.66,58.6,58.62,28183.0,58.65,58.66,58.6,58.62,28183.0
2025-05-14 15:25:00,58.61,58.66,58.61,58.65,27217.0,58.61,58.66,58.61,58.65,27217.0
2025-05-14 15:30:00,58.65,58.67,58.64,58.66,12432.0,58.65,58.67,58.64,58.66,12432.0
2025-05-14 15:35:00,58.66,58.68,58.62,58.65,35110.0,58.66,58.68,58.62,58.65,35110.0
2025-05-14 15:40:00,58.66,58.66,58.56,58.57,30315.0,58.66,58.66,58.56,58.57,30315.0
2025-05-14 15:45:00,58.57,58.58,58.52,58.57,63201.0,58.57,58.58,58.52,58.57,63201.0
2025-05-14 15:50:00,58.58,58.62,58.57,58.58,86346.0,58.58,58.62,58.57,58.58,86346.0
2025-05-14 15:55:00,58.58,58.63,58.56,58.6,315006.0,58.58,58.63,58.56,58.6,315006.0
2025-05-15 09:30:00,58.85,58.85,58.77,58.84,80878.0,58.85,58.85,58.77,58.84,80878.0
2025-05-15 09:35:00,58.85,58.85,58.81,58.83,12166.0,58.85,58.85,58.81,58.83,12166.0
2025-05-15 09:40:00,58.84,58.85,58.78,58.8,7824.0,58.84,58.85,58.78,58.8,7824.0
2025-05-15 09:45:00,58.8,58.8,58.69,58.71,22249.0,58.8,58.8,58.69,58.71,22249.0
2025-05-15 09:50:00,58.71,58.75,58.69,58.75,54424.0,58.71,58.75,58.69,58.75,54424.0
2025-05-15 09:55:00,58.75,58.75,58.71,58.73,27993.0,58.75,58.75,58.71,58.73,27993.0
2025-05-15 10:00:00,58.73,58.77,58.72,58.76,58180.0,58.73,58.77,58.72,58.76,58180.0
2025-05-15 10:05:00,58.77,58.77,58.73,58.75,28270.0,58.77,58.77,58.73,58.75,28270.0
2025-05-15 10:10:00,58.74,58.74,58.7,58.72,43255.0,58.74,58.74,58.7,58.72,43255.0
2025-05-15 10:15:00,58.72,58.73,58.66,58.68,31441.0,58.72,58.73,58.66,58.68,31441.0
2025-05-15 10:20:00,58.68,58.68,58.63,58.66,22157.0,58.68,58.68,58.63,58.66,22157.0
2025-05-15 10:25:00,58.66,58.66,58.61,58.62,16062.0,58.66,58.66,58.61,58.62,16062.0
2025-05-15 10:30:00,58.62,58.62,58.56,58.58,22572.0,58.62,58.62,58.56,58.58,22572.0
2025-05-15 10:35:00,58.57,58.58,58.5,58.53,36347.0,58.57,58.58,58.5,58.53,36347.0
2025-05-15 10:40:00,58.52,58.52,58.49,58.5,40571.0,58.52,58.52,58.49,58.5,40571.0
2025-05-15 10:45:00,58.49,58.55,58.47,58.52,19621.0,58.49,58.55,58.47,58.52,19621.0
2025-05-15 10:50:00,58.51,58.55,58.49,58.54,35199.0,58.51,58.55,58.49,58.54,35199.0
2025-05-15 10:55:00,58.54,58.59,58.53,58.56,17834.0,58.54,58.59,58.53,58.56,17834.0
2025-05-15 11:00:00,58.56,58.58,58.53,58.57,13044.0,58.56,58.58,58.53,58.57,13044.0
2025-05-15 11:05:00,58.57,58.59,58.57,58.57,6135.0,58.57,58.59,58.57,58.57,6135.0
2025-05-15 11:10:00,58.61,58.67,58.6,58.67,36410.0,58.61,58.67,58.6,58.67,36410.0
2025-05-15 11:15:00,58.68,58.72,58.67,58.7,16879.0,58.68,58.72,58.67,58.7,16879.0
2025-05-15 11:20:00,58.69,58.71,58.67,58.67,15884.0,58.69,58.71,58.67,58.67,15884.0
2025-05-15 11:25:00,58.65,58.67,58.62,58.64,10014.0,58.65,58.67,58.62,58.64,10014.0
2025-05-15 11:30:00,58.64,58.64,58.61,58.64,9462.0,58.64,58.64,58.61,58.64,9462.0
2025-05-15 11:35:00,58.63,58.64,58.62,58.63,6575.0,58.63,58.64,58.62,58.63,6575.0
2025-05-15 11:40:00,58.66,58.69,58.66,58.68,7863.0,58.66,58.69,58.66,58.68,7863.0
2025-05-15 11:45:00,58.69,58.73,58.69,58.71,38731.0,58.69,58.73,58.69,58.71,38731.0
2025-05-15 11:50:00,58.71,58.73,58.69,58.71,21813.0,58.71,58.73,58.69,58.71,21813.0
2025-05-15 11:55:00,58.72,58.78,58.71,58.78,7228.0,58.72,58.78,58.71,58.78,7228.0
2025-05-15 12:00:00,58.78,58.79,58.76,58.78,10223.0,58.78,58.79,58.76,58.78,10223.0
2025-05-15 12:05:00,58.77,58.81,58.77,58.8,23725.0,58.77,58.81,58.77,58.8,23725.0
2025-05-15 12:10:00,58.78,58.78,58.74,58.75,5483.0,58.78,58.78,58.74,58.75,5483.0
2025-05-15 12:15:00,58.76,58.77,58.75,58.75,7309.0,58.76,58.77,58.75,58.75,7309.0
2025-05-15 12:20:00,58.74,58.75,58.73,58.75,3525.0,58.74,58.75,58.73,58.75,3525.0
2025-05-15 12:25:00,58.74,58.78,58.73,58.77,2200.0,58.74,58.78,58.73,58.77,2200.0
2025-05-15 12:30:00,58.77,58.77,58.74,58.75,1908.0,58.77,58.77,58.74,58.75,1908.0
2025-05-15 12:35:00,58.75,58.81,58.75,58.8,5139.0,58.75,58.81,58.75,58.8,5139.0
2025-05-15 12:40:00,58.8,58.81,58.79,58.8,4430.0,58.8,58.81,58.79,58.8,4430.0
2025-05-15 12:45:00,58.81,58.82,58.8,58.8,3880.0,58.81,58.82,58.8,58.8,3880.0
2025-05-15 12:50:00,58.8,58.82,58.79,58.8,15438.0,58.8,58.82,58.79,58.8,15438.0
2025-05-15 12:55:00,58.81,58.82,58.79,58.82,8471.0,58.81,58.82,58.79,58.82,8471.0
2025-05-15 13:00:00,58.82,58.9,58.82,58.9,7555.0,58.82,58.9,58.82,58.9,7555.0
2025-05-15 13:05:00,58.9,58.93,58.88,58.88,52218.0,58.9,58.93,58.88,58.88,52218.0
2025-05-15 13:10:00,58.87,58.89,58.86,58.89,1847.0,58.87,58.89,58.86,58.89,1847.0
2025-05-15 13:15:00,58.89,58.91,58.88,58.91,6047.0,58.89,58.91,58.88,58.91,6047.0
2025-05-15 13:20:00,58.91,58.92,58.9,58.91,4696.0,58.91,58.92,58.9,58.91,4696.0
2025-05-15 13:25:00,58.89,58.91,58.88,58.89,3128.0,58.89,58.91,58.88,58.89,3128.0
2025-05-15 13:30:00,58.89,58.89,58.87,58.88,4063.0,58.89,58.89,58.87,58.88,4063.0
2025-05-15 13:35:00,58.88,58.89,58.86,58.87,4862.0,58.88,58.89,58.86,58.87,4862.0
2025-05-15 13:40:00,58.88,58.89,58.85,58.89,35041.0,58.88,58.89,58.85,58.89,35041.0
2025-05-15 13:45:00,58.89,58.89,58.88,58.88,2820.0,58.89,58.89,58.88,58.88,2820.0
2025-05-15 13:50:00,58.86,58.87,58.83,58.83,4468.0,58.86,58.87,58.83,58.83,4468.0
2025-05-15 13:55:00,58.82,58.83,58.81,58.81,4372.0,58.82,58.83,58.81,58.81,4372.0
2025-05-15 14:00:00,58.81,58.82,58.78,58.8,17581.0,58.81,58.82,58.78,58.8,17581.0
2025-05-15 14:05:00,58.79,58.84,58.79,58.83,23606.0,58.79,58.84,58.79,58.83,23606.0
2025-05-15 14:10:00,58.83,58.85,58.82,58.82,3400.0,58.83,58.85,58.82,58.82,3400.0
2025-05-15 14:15:00,58.82,58.83,58.76,58.77,5875.0,58.82,58.83,58.76,58.77,5875.0
2025-05-15 14:20:00,58.77,58.78,58.75,58.78,69870.0,58.77,58.78,58.75,58.78,69870.0
2025-05-15 14:25:00,58.77,58.8,58.77,58.79,22408.0,58.77,58.8,58.77,58.79,22408.0
2025-05-15 14:30:00,58.79,58.84,58.79,58.82,25507.0,58.79,58.84,58.79,58.82,25507.0
2025-05-15 14:35:00,58.82,58.84,58.8,58.84,7526.0,58.82,58.84,58.8,58.84,7526.0
2025-05-15 14:40:00,58.84,58.85,58.81,58.82,4839.0,58.84,58.85,58.81,58.82,4839.0
2025-05-15 14:45:00,58.82,58.83,58.8,58.83,5661.0,58.82,58.83,58.8,58.83,5661.0
2025-05-15 14:50:00,58.83,58.83,58.81,58.82,4803.0,58.83,58.83,58.81,58.82,4803.0
2025-05-15 14:55:00,58.81,58.81,58.79,58.79,6473.0,58.81,58.81,58.79,58.79,6473.0
2025-05-15 15:00:00,58.78,58.8,58.78,58.8,4346.0,58.78,58.8,58.78,58.8,4346.0
2025-05-15 15:05:00,58.79,58.81,58.76,58.76,10822.0,58.79,58.81,58.76,58.76,10822.0
2025-05-15 15:10:00,58.75,58.76,58.73,58.76,6015.0,58.75,58.76,58.73,58.76,6015.0
2025-05-15 15:15:00,58.76,58.81,58.75,58.76,6610.0,58.76,58.81,58.75,58.76,6610.0
2025-05-15 15:20:00,58.75,58.75,58.66,58.68,23875.0,58.75,58.75,58.66,58.68,23875.0
2025-05-15 15:25:00,58.67,58.67,58.63,58.67,13813.0,58.67,58.67,58.63,58.67,13813.0
2025-05-15 15:30:00,58.67,58.72,58.67,58.71,13148.0,58.67,58.72,58.67,58.71,13148.0
2025-05-15 15:35:00,58.71,58.73,58.7,58.7,7992.0,58.71,58.73,58.7,58.7,7992.0
2025-05-15 15:40:00,58.71,58.74,58.67,58.69,21035.0,58.71,58.74,58.67,58.69,21035.0
2025-05-15 15:45:00,58.68,58.71,58.67,58.7,18083.0,58.68,58.71,58.67,58.7,18083.0
2025-05-15 15:50:00,58.7,58.75,58.7,58.71,101663.0,58.7,58.75,58.7,58.71,101663.0
2025-05-15 15:55:00,58.71,58.8,58.7,58.79,106314.0,58.71,58.8,58.7,58.79,106314.0
2025-05-16 09:30:00,58.76,58.8,58.72,58.77,33638.0,58.76,58.8,58.72,58.77,33638.0
2025-05-16 09:35:00,58.78,58.81,58.77,58.79,27232.0,58.78,58.81,58.77,58.79,27232.0
2025-05-16 09:40:00,58.79,58.79,58.76,58.77,18506.0,58.79,58.79,58.76,58.77,18506.0
2025-05-16 09:45:00,58.77,58.78,58.74,58.77,21533.0,58.77,58.78,58.74,58.77,21533.0
2025-05-16 09:50:00,58.77,58.82,58.76,58.81,38914.0,58.77,58.82,58.76,58.81,38914.0
2025-05-16 09:55:00,58.8,58.83,58.8,58.83,15239.0,58.8,58.83,58.8,58.83,15239.0
2025-05-16 10:00:00,58.82,58.82,58.76,58.78,23930.0,58.82,58.82,58.76,58.78,23930.0
2025-05-16 10:05:00,58.78,58.79,58.75,58.78,19062.0,58.78,58.79,58.75,58.78,19062.0
2025-05-16 10:10:00,58.78,58.78,58.75,58.77,5742.0,58.78,58.78,58.75,58.77,5742.0
2025-05-16 10:15:00,58.76,58.78,58.74,58.77,34438.0,58.76,58.78,58.74,58.77,34438.0
2025-05-16 10:20:00,58.77,58.79,58.74,58.78,10037.0,58.77,58.79,58.74,58.78,10037.0
2025-05-16 10:25:00,58.78,58.78,58.72,58.74,21560.0,58.78,58.78,58.72,58.74,21560.0
2025-05-16 10:30:00,58.73,58.74,58.69,58.69,14400.0,58.73,58.74,58.69,58.69,14400.0
2025-05-16 10:35:00,58.69,58.69,58.65,58.66,15405.0,58.69,58.69,58.65,58.66,15405.0
2025-05-16 10:40:00,58.66,58.66,58.55,58.55,20664.0,58.66,58.66,58.55,58.55,20664.0
2025-05-16 10:45:00,58.55,58.59,58.54,58.59,17305.0,58.55,58.59,58.54,58.59,17305.0
2025-05-16 10:50:00,58.59,58.6,58.56,58.58,12871.0,58.59,58.6,58.56,58.58,12871.0
2025-05-16 10:55:00,58.59,58.62,58.57,58.61,26418.0,58.59,58.62,58.57,58.61,26418.0
2025-05-16 11:00:00,58.61,58.65,58.61,58.64,11498.0,58.61,58.65,58.61,58.64,11498.0
2025-05-16 11:05:00,58.64,58.65,58.61,58.61,11015.0,58.64,58.65,58.61,58.61,11015.0
2025-05-16 11:10:00,58.61,58.68,58.6,58.66,7640.0,58.61,58.68,58.6,58.66,7640.0
2025-05-16 11:15:00,58.66,58.67,58.64,58.66,7365.0,58.66,58.67,58.64,58.66,7365.0
2025-05-16 11:20:00,58.66,58.66,58.61,58.62,5871.0,58.66,58.66,58.61,58.62,5871.0
2025-05-16 11:25:00,58.63,58.65,58.62,58.65,9846.0,58.63,58.65,58.62,58.65,9846.0
2025-05-16 11:30:00,58.65,58.68,58.64,58.68,8234.0,58.65,58.68,58.64,58.68,8234.0
2025-05-16 11:35:00,58.67,58.67,58.63,58.64,10595.0,58.67,58.67,58.63,58.64,10595.0
2025-05-16 11:40:00,58.65,58.67,58.64,58.66,5871.0,58.65,58.67,58.64,58.66,5871.0
2025-05-16 11:45:00,58.65,58.65,58.63,58.64,13717.0,58.65,58.65,58.63,58.64,13717.0
2025-05-16 11:50:00,58.64,58.64,58.6,58.63,13782.0,58.64,58.64,58.6,58.63,13782.0
2025-05-16 11:55:00,58.63,58.63,58.59,58.63,10835.0,58.63,58.63,58.59,58.63,10835.0
2025-05-16 12:00:00,58.63,58.69,58.62,58.66,20235.0,58.63,58.69,58.62,58.66,20235.0
2025-05-16 12:05:00,58.65,58.65,58.63,58.64,7621.0,58.65,58.65,58.63,58.64,7621.0
2025-05-16 12:10:00,58.64,58.68,58.64,58.66,6642.0,58.64,58.68,58.64,58.66,6642.0
2025-05-16 12:15:00,58.66,58.68,58.66,58.67,6576.0,58.66,58.68,58.66,58.67,6576.0
2025-05-16 12:20:00,58.68,58.69,58.66,58.67,8553.0,58.68,58.69,58.66,58.67,8553.0
2025-05-16 12:25:00,58.67,58.68,58.67,58.67,1771.0,58.67,58.68,58.67,58.67,1771.0
2025-05-16 12:30:00,58.66,58.68,58.64,58.64,4505.0,58.66,58.68,58.64,58.64,4505.0
2025-05-16 12:35:00,58.64,58.65,58.64,58.65,4313.0,58.64,58.65,58.64,58.65,4313.0
2025-05-16 12:40:00,58.66,58.66,58.64,58.66,47478.0,58.66,58.66,58.64,58.66,47478.0
2025-05-16 12:45:00,58.68,58.71,58.67,58.68,4041.0,58.68,58.71,58.67,58.68,4041.0
2025-05-16 12:50:00,58.68,58.72,58.68,58.72,4457.0,58.68,58.72,58.68,58.72,4457.0
2025-05-16 12:55:00,58.72,58.72,58.7,58.71,4289.0,58.72,58.72,58.7,58.71,4289.0
2025-05-16 13:00:00,58.7,58.74,58.69,58.73,7962.0,58.7,58.74,58.69,58.73,7962.0
2025-05-16 13:05:00,58.72,58.73,58.7,58.7,15170.0,58.72,58.73,58.7,58.7,15170.0
2025-05-16 13:10:00,58.69,58.7,58.69,58.7,1770.0,58.69,58.7,58.69,58.7,1770.0
2025-05-16 13:15:00,58.71,58.73,58.7,58.72,28285.0,58.71,58.73,58.7,58.72,28285.0
2025-05-16 13:20:00,58.72,58.72,58.7,58.72,14519.0,58.72,58.72,58.7,58.72,14519.0
2025-05-16 13:25:00,58.72,58.72,58.71,58.72,1173.0,58.72,58.72,58.71,58.72,1173.0
2025-05-16 13:30:00,58.72,58.74,58.72,58.73,9964.0,58.72,58.74,58.72,58.73,9964.0
2025-05-16 13:35:00,58.73,58.74,58.7,58.7,5368.0,58.73,58.74,58.7,58.7,5368.0
2025-05-16 13:40:00,58.69,58.7,58.68,58.69,8093.0,58.69,58.7,58.68,58.69,8093.0
2025-05-16 13:45:00,58.68,58.72,58.68,58.71,2314.0,58.68,58.72,58.68,58.71,2314.0
2025-05-16 13:50:00,58.71,58.71,58.69,58.69,12465.0,58.71,58.71,58.69,58.69,12465.0
2025-05-16 13:55:00,58.69,58.69,58.67,58.69,13279.0,58.69,58.69,58.67,58.69,13279.0
2025-05-16 14:00:00,58.69,58.71,58.69,58.71,5935.0,58.69,58.71,58.69,58.71,5935.0
2025-05-16 14:05:00,58.7,58.71,58.7,58.71,4741.0,58.7,58.71,58.7,58.71,4741.0
2025-05-16 14:10:00,58.7,58.75,58.7,58.75,1391.0,58.7,58.75,58.7,58.75,1391.0
2025-05-16 14:15:00,58.74,58.77,58.74,58.77,3300.0,58.74,58.77,58.74,58.77,3300.0
2025-05-16 14:20:00,58.79,58.79,58.76,58.77,5908.0,58.79,58.79,58.76,58.77,5908.0
2025-05-16 14:25:00,58.77,58.79,58.76,58.78,4105.0,58.77,58.79,58.76,58.78,4105.0
2025-05-16 14:30:00,58.77,58.78,58.75,58.77,5391.0,58.77,58.78,58.75,58.77,5391.0
2025-05-16 14:35:00,58.76,58.78,58.75,58.78,3527.0,58.76,58.78,58.75,58.78,3527.0
2025-05-16 14:40:00,58.78,58.79,58.77,58.79,3146.0,58.78,58.79,58.77,58.79,3146.0
2025-05-16 14:45:00,58.79,58.81,58.78,58.8,20408.0,58.79,58.81,58.78,58.8,20408.0
2025-05-16 14:50:00,58.79,58.81,58.78,58.79,6650.0,58.79,58.81,58.78,58.79,6650.0
2025-05-16 14:55:00,58.79,58.81,58.78,58.8,1739.0,58.79,58.81,58.78,58.8,1739.0
2025-05-16 15:00:00,58.8,58.83,58.79,58.81,8751.0,58.8,58.83,58.79,58.81,8751.0
2025-05-16 15:05:00,58.82,58.85,58.82,58.82,5929.0,58.82,58.85,58.82,58.82,5929.0
2025-05-16 15:10:00,58.82,58.83,58.82,58.83,1672.0,58.82,58.83,58.82,58.83,1672.0
2025-05-16 15:15:00,58.84,58.85,58.8,58.8,8264.0,58.84,58.85,58.8,58.8,8264.0
2025-05-16 15:20:00,58.8,58.82,58.79,58.79,9563.0,58.8,58.82,58.79,58.79,9563.0
2025-05-16 15:25:00,58.79,58.8,58.78,58.79,8652.0,58.79,58.8,58.78,58.79,8652.0
2025-05-16 15:30:00,58.79,58.79,58.77,58.77,10614.0,58.79,58.79,58.77,58.77,10614.0
2025-05-16 15:35:00,58.77,58.78,58.75,58.76,14986.0,58.77,58.78,58.75,58.76,14986.0
2025-05-16 15:40:00,58.75,58.78,58.74,58.78,31562.0,58.75,58.78,58.74,58.78,31562.0
2025-05-16 15:45:00,58.77,58.8,58.74,58.8,17812.0,58.77,58.8,58.74,58.8,17812.0
2025-05-16 15:50:00,58.8,58.81,58.78,58.78,23795.0,58.8,58.81,58.78,58.78,23795.0
2025-05-16 15:55:00,58.78,58.8,58.76,58.8,87149.0,58.78,58.8,58.76,58.8,87149.0
2025-05-19 09:30:00,58.24,58.38,58.24,58.37,26986.0,58.24,58.38,58.24,58.37,26986.0
2025-05-19 09:35:00,58.36,58.43,58.34,58.43,17288.0,58.36,58.43,58.34,58.43,17288.0
2025-05-19 09:40:00,58.44,58.46,58.4,58.44,28475.0,58.44,58.46,58.4,58.44,28475.0
2025-05-19 09:45:00,58.44,58.49,58.42,58.48,15835.0,58.44,58.49,58.42,58.48,15835.0
2025-05-19 09:50:00,58.47,58.49,58.44,58.48,33061.0,58.47,58.49,58.44,58.48,33061.0
2025-05-19 09:55:00,58.48,58.5,58.47,58.47,27509.0,58.48,58.5,58.47,58.47,27509.0
2025-05-19 10:00:00,58.48,58.51,58.46,58.49,37182.0,58.48,58.51,58.46,58.49,37182.0
2025-05-19 10:05:00,58.48,58.55,58.48,58.55,36792.0,58.48,58.55,58.48,58.55,36792.0
2025-05-19 10:10:00,58.55,58.56,58.53,58.55,22786.0,58.55,58.56,58.53,58.55,22786.0
2025-05-19 10:15:00,58.54,58.62,58.54,58.61,12827.0,58.54,58.62,58.54,58.61,12827.0
2025-05-19 10:20:00,58.62,58.64,58.6,58.6,16972.0,58.62,58.64,58.6,58.6,16972.0
2025-05-19 10:25:00,58.59,58.59,58.54,58.56,14277.0,58.59,58.59,58.54,58.56,14277.0
2025-05-19 10:30:00,58.56,58.6,58.56,58.6,14869.0,58.56,58.6,58.56,58.6,14869.0
2025-05-19 10:35:00,58.59,58.61,58.57,58.6,14658.0,58.59,58.61,58.57,58.6,14658.0
2025-05-19 10:40:00,58.6,58.65,58.6,58.63,12781.0,58.6,58.65,58.6,58.63,12781.0
2025-05-19 10:45:00,58.65,58.65,58.62,58.62,6785.0,58.65,58.65,58.62,58.62,6785.0
2025-05-19 10:50:00,58.61,58.65,58.61,58.65,11548.0,58.61,58.65,58.61,58.65,11548.0
2025-05-19 10:55:00,58.65,58.65,58.62,58.62,11613.0,58.65,58.65,58.62,58.62,11613.0
2025-05-19 11:00:00,58.63,58.67,58.63,58.66,7489.0,58.63,58.67,58.63,58.66,7489.0
2025-05-19 11:05:00,58.65,58.66,58.64,58.66,4406.0,58.65,58.66,58.64,58.66,4406.0
2025-05-19 11:10:00,58.66,58.71,58.66,58.71,48392.0,58.66,58.71,58.66,58.71,48392.0
2025-05-19 11:15:00,58.71,58.74,58.7,58.73,7008.0,58.71,58.74,58.7,58.73,7008.0
2025-05-19 11:20:00,58.74,58.76,58.73,58.75,41689.0,58.74,58.76,58.73,58.75,41689.0
2025-05-19 11:25:00,58.75,58.75,58.72,58.75,19896.0,58.75,58.75,58.72,58.75,19896.0
2025-05-19 11:30:00,58.75,58.78,58.74,58.77,24703.0,58.75,58.78,58.74,58.77,24703.0
2025-05-19 11:35:00,58.77,58.82,58.77,58.82,13549.0,58.77,58.82,58.77,58.82,13549.0
2025-05-19 11:40:00,58.83,58.85,58.81,58.82,19782.0,58.83,58.85,58.81,58.82,19782.0
2025-05-19 11:45:00,58.83,58.83,58.79,58.81,4521.0,58.83,58.83,58.79,58.81,4521.0
2025-05-19 11:50:00,58.8,58.82,58.78,58.78,8851.0,58.8,58.82,58.78,58.78,8851.0
2025-05-19 11:55:00,58.77,58.77,58.74,58.77,19542.0,58.77,58.77,58.74,58.77,19542.0
2025-05-19 12:00:00,58.78,58.79,58.75,58.75,7781.0,58.78,58.79,58.75,58.75,7781.0
2025-05-19 12:05:00,58.77,58.78,58.74,58.77,23752.0,58.77,58.78,58.74,58.77,23752.0
2025-05-19 12:10:00,58.75,58.79,58.75,58.79,6224.0,58.75,58.79,58.75,58.79,6224.0
2025-05-19 12:15:00,58.79,58.81,58.76,58.77,9872.0,58.79,58.81,58.76,58.77,9872.0
2025-05-19 12:20:00,58.77,58.78,58.76,58.78,9091.0,58.77,58.78,58.76,58.78,9091.0
2025-05-19 12:25:00,58.78,58.81,58.78,58.8,6940.0,58.78,58.81,58.78,58.8,6940.0
2025-05-19 12:30:00,58.8,58.8,58.78,58.78,6407.0,58.8,58.8,58.78,58.78,6407.0
2025-05-19 12:35:00,58.78,58.78,58.77,58.78,3573.0,58.78,58.78,58.77,58.78,3573.0
2025-05-19 12:40:00,58.78,58.78,58.76,58.77,10333.0,58.78,58.78,58.76,58.77,10333.0
2025-05-19 12:45:00,58.78,58.79,58.77,58.79,6505.0,58.78,58.79,58.77,58.79,6505.0
2025-05-19 12:50:00,58.79,58.82,58.79,58.81,8279.0,58.79,58.82,58.79,58.81,8279.0
2025-05-19 12:55:00,58.82,58.85,58.82,58.84,8259.0,58.82,58.85,58.82,58.84,8259.0
2025-05-19 13:00:00,58.84,58.86,58.83,58.86,6919.0,58.84,58.86,58.83,58.86,6919.0
2025-05-19 13:05:00,58.86,58.89,58.85,58.88,15925.0,58.86,58.89,58.85,58.88,15925.0
2025-05-19 13:10:00,58.89,58.89,58.86,58.87,6127.0,58.89,58.89,58.86,58.87,6127.0
2025-05-19 13:15:00,58.87,58.87,58.84,58.84,4178.0,58.87,58.87,58.84,58.84,4178.0
2025-05-19 13:20:00,58.84,58.86,58.82,58.83,4999.0,58.84,58.86,58.82,58.83,4999.0
2025-05-19 13:25:00,58.83,58.84,58.82,58.83,8014.0,58.83,58.84,58.82,58.83,8014.0
2025-05-19 13:30:00,58.83,58.86,58.82,58.85,10456.0,58.83,58.86,58.82,58.85,10456.0
2025-05-19 13:35:00,58.86,58.86,58.79,58.79,6520.0,58.86,58.86,58.79,58.79,6520.0
2025-05-19 13:40:00,58.79,58.79,58.77,58.77,8255.0,58.79,58.79,58.77,58.77,8255.0
2025-05-19 13:45:00,58.77,58.78,58.75,58.76,4125.0,58.77,58.78,58.75,58.76,4125.0
2025-05-19 13:50:00,58.76,58.77,58.74,58.77,4569.0,58.76,58.77,58.74,58.77,4569.0
2025-05-19 13:55:00,58.77,58.77,58.75,58.76,5800.0,58.77,58.77,58.75,58.76,5800.0
2025-05-19 14:00:00,58.77,58.78,58.77,58.77,819.0,58.77,58.78,58.77,58.77,819.0
2025-05-19 14:05:00,58.77,58.77,58.75,58.77,9775.0,58.77,58.77,58.75,58.77,9775.0
2025-05-19 14:10:00,58.77,58.77,58.72,58.73,8465.0,58.77,58.77,58.72,58.73,8465.0
2025-05-19 14:15:00,58.72,58.72,58.68,58.69,12177.0,58.72,58.72,58.68,58.69,12177.0
2025-05-19 14:20:00,58.69,58.71,58.69,58.69,6869.0,58.69,58.71,58.69,58.69,6869.0
2025-05-19 14:25:00,58.72,58.72,58.7,58.71,1370.0,58.72,58.72,58.7,58.71,1370.0
2025-05-19 14:30:00,58.71,58.74,58.7,58.73,2517.0,58.71,58.74,58.7,58.73,2517.0
2025-05-19 14:35:00,58.74,58.77,58.74,58.77,1733.0,58.74,58.77,58.74,58.77,1733.0
2025-05-19 14:40:00,58.76,58.76,58.74,58.74,8350.0,58.76,58.76,58.74,58.74,8350.0
2025-05-19 14:45:00,58.74,58.74,58.72,58.73,1271.0,58.74,58.74,58.72,58.73,1271.0
2025-05-19 14:50:00,58.75,58.76,58.74,58.75,9620.0,58.75,58.76,58.74,58.75,9620.0
2025-05-19 14:55:00,58.75,58.77,58.74,58.76,66281.0,58.75,58.77,58.74,58.76,66281.0
2025-05-19 15:00:00,58.77,58.79,58.74,58.75,14270.0,58.77,58.79,58.74,58.75,14270.0
2025-05-19 15:05:00,58.75,58.77,58.74,58.75,89582.0,58.75,58.77,58.74,58.75,89582.0
2025-05-19 15:10:00,58.74,58.75,58.73,58.73,5738.0,58.74,58.75,58.73,58.73,5738.0
2025-05-19 15:15:00,58.73,58.74,58.71,58.73,18457.0,58.73,58.74,58.71,58.73,18457.0
2025-05-19 15:20:00,58.73,58.76,58.72,58.75,8137.0,58.73,58.76,58.72,58.75,8137.0
2025-05-19 15:25:00,58.74,58.74,58.7,58.73,7603.0,58.74,58.74,58.7,58.73,7603.0
2025-05-19 15:30:00,58.74,58.77,58.74,58.75,6908.0,58.74,58.77,58.74,58.75,6908.0
2025-05-19 15:35:00,58.75,58.78,58.75,58.77,8939.0,58.75,58.78,58.75,58.77,8939.0
2025-05-19 15:40:00,58.77,58.78,58.75,58.77,10005.0,58.77,58.78,58.75,58.77,10005.0
2025-05-19 15:45:00,58.76,58.8,58.75,58.8,16793.0,58.76,58.8,58.75,58.8,16793.0
2025-05-19 15:50:00,58.8,58.83,58.8,58.83,27197.0,58.8,58.83,58.8,58.83,27197.0
2025-05-19 15:55:00,58.82,58.85,58.81,58.85,35594.0,58.82,58.85,58.81,58.85,35594.0
2025-05-20 09:30:00,58.34,58.35,58.28,58.33,33520.0,58.34,58.35,58.28,58.33,33520.0
2025-05-20 09:35:00,58.34,58.34,58.29,58.31,20779.0,58.34,58.34,58.29,58.31,20779.0
2025-05-20 09:40:00,58.31,58.33,58.28,58.3,31703.0,58.31,58.33,58.28,58.3,31703.0
2025-05-20 09:45:00,58.3,58.33,58.26,58.28,130590.0,58.3,58.33,58.26,58.28,130590.0
2025-05-20 09:50:00,58.28,58.37,58.28,58.37,23157.0,58.28,58.37,58.28,58.37,23157.0
2025-05-20 09:55:00,58.36,58.36,58.32,58.33,9348.0,58.36,58.36,58.32,58.33,9348.0
2025-05-20 10:00:00,58.34,58.37,58.32,58.37,21304.0,58.34,58.37,58.32,58.37,21304.0
2025-05-20 10:05:00,58.37,58.39,58.37,58.39,33951.0,58.37,58.39,58.37,58.39,33951.0
2025-05-20 10:10:00,58.39,58.42,58.38,58.42,18821.0,58.39,58.42,58.38,58.42,18821.0
2025-05-20 10:15:00,58.42,58.43,58.37,58.39,37791.0,58.42,58.43,58.37,58.39,37791.0
2025-05-20 10:20:00,58.39,58.42,58.38,58.4,20123.0,58.39,58.42,58.38,58.4,20123.0
2025-05-20 10:25:00,58.4,58.43,58.39,58.41,10085.0,58.4,58.43,58.39,58.41,10085.0
2025-05-20 10:30:00,58.42,58.44,58.4,58.4,9294.0,58.42,58.44,58.4,58.4,9294.0
2025-05-20 10:35:00,58.4,58.42,58.38,58.42,10709.0,58.4,58.42,58.38,58.42,10709.0
2025-05-20 10:40:00,58.42,58.45,58.42,58.45,3231.0,58.42,58.45,58.42,58.45,3231.0
2025-05-20 10:45:00,58.45,58.46,58.43,58.46,14690.0,58.45,58.46,58.43,58.46,14690.0
2025-05-20 10:50:00,58.46,58.47,58.44,58.46,9590.0,58.46,58.47,58.44,58.46,9590.0
2025-05-20 10:55:00,58.46,58.47,58.44,58.45,112499.0,58.46,58.47,58.44,58.45,112499.0
2025-05-20 11:00:00,58.44,58.44,58.42,58.42,12865.0,58.44,58.44,58.42,58.42,12865.0
2025-05-20 11:05:00,58.42,58.42,58.38,58.42,12323.0,58.42,58.42,58.38,58.42,12323.0
2025-05-20 11:10:00,58.42,58.43,58.4,58.4,6946.0,58.42,58.43,58.4,58.4,6946.0
2025-05-20 11:15:00,58.41,58.43,58.41,58.41,8928.0,58.41,58.43,58.41,58.41,8928.0
2025-05-20 11:20:00,58.41,58.41,58.39,58.39,17359.0,58.41,58.41,58.39,58.39,17359.0
2025-05-20 11:25:00,58.39,58.42,58.38,58.41,8672.0,58.39,58.42,58.38,58.41,8672.0
2025-05-20 11:30:00,58.41,58.43,58.41,58.42,15691.0,58.41,58.43,58.41,58.42,15691.0
2025-05-20 11:35:00,58.41,58.42,58.39,58.4,12129.0,58.41,58.42,58.39,58.4,12129.0
2025-05-20 11:40:00,58.39,58.4,58.38,58.38,7151.0,58.39,58.4,58.38,58.38,7151.0
2025-05-20 11:45:00,58.39,58.42,58.38,58.41,5488.0,58.39,58.42,58.38,58.41,5488.0
2025-05-20 11:50:00,58.41,58.42,58.4,58.41,4722.0,58.41,58.42,58.4,58.41,4722.0
2025-05-20 11:55:00,58.41,58.47,58.41,58.46,9265.0,58.41,58.47,58.41,58.46,9265.0
2025-05-20 12:00:00,58.46,58.47,58.45,58.46,15000.0,58.46,58.47,58.45,58.46,15000.0
2025-05-20 12:05:00,58.46,58.46,58.42,58.43,9095.0,58.46,58.46,58.42,58.43,9095.0
2025-05-20 12:10:00,58.43,58.43,58.4,58.4,3600.0,58.43,58.43,58.4,58.4,3600.0
2025-05-20 12:15:00,58.42,58.42,58.39,58.4,27552.0,58.42,58.42,58.39,58.4,27552.0
2025-05-20 12:20:00,58.4,58.41,58.37,58.38,20034.0,58.4,58.41,58.37,58.38,20034.0
2025-05-20 12:25:00,58.38,58.39,58.35,58.38,17235.0,58.38,58.39,58.35,58.38,17235.0
2025-05-20 12:30:00,58.37,58.4,58.37,58.38,7071.0,58.37,58.4,58.37,58.38,7071.0
2025-05-20 12:35:00,58.38,58.39,58.36,58.38,19140.0,58.38,58.39,58.36,58.38,19140.0
2025-05-20 12:40:00,58.39,58.39,58.37,58.39,7539.0,58.39,58.39,58.37,58.39,7539.0
2025-05-20 12:45:00,58.39,58.41,58.37,58.41,6081.0,58.39,58.41,58.37,58.41,6081.0
2025-05-20 12:50:00,58.41,58.42,58.41,58.42,3012.0,58.41,58.42,58.41,58.42,3012.0
2025-05-20 12:55:00,58.43,58.45,58.42,58.44,3065.0,58.43,58.45,58.42,58.44,3065.0
2025-05-20 13:00:00,58.44,58.46,58.43,58.45,4858.0,58.44,58.46,58.43,58.45,4858.0
2025-05-20 13:05:00,58.46,58.47,58.45,58.47,1000.0,58.46,58.47,58.45,58.47,1000.0
2025-05-20 13:10:00,58.47,58.48,58.45,58.46,9017.0,58.47,58.48,58.45,58.46,9017.0
2025-05-20 13:15:00,58.45,58.45,58.41,58.41,2030.0,58.45,58.45,58.41,58.41,2030.0
2025-05-20 13:20:00,58.4,58.41,58.4,58.4,7913.0,58.4,58.41,58.4,58.4,7913.0
2025-05-20 13:25:00,58.4,58.43,58.4,58.42,8893.0,58.4,58.43,58.4,58.42,8893.0
2025-05-20 13:30:00,58.42,58.43,58.39,58.4,86038.0,58.42,58.43,58.39,58.4,86038.0
2025-05-20 13:35:00,58.39,58.4,58.38,58.39,8808.0,58.39,58.4,58.38,58.39,8808.0
2025-05-20 13:40:00,58.39,58.41,58.38,58.39,12811.0,58.39,58.41,58.38,58.39,12811.0
2025-05-20 13:45:00,58.38,58.4,58.37,58.37,8719.0,58.38,58.4,58.37,58.37,8719.0
2025-05-20 13:50:00,58.37,58.38,58.37,58.38,4571.0,58.37,58.38,58.37,58.38,4571.0
2025-05-20 13:55:00,58.38,58.39,58.37,58.39,9820.0,58.38,58.39,58.37,58.39,9820.0
2025-05-20 14:00:00,58.38,58.4,58.37,58.4,13827.0,58.38,58.4,58.37,58.4,13827.0
2025-05-20 14:05:00,58.39,58.4,58.39,58.39,2075.0,58.39,58.4,58.39,58.39,2075.0
2025-05-20 14:10:00,58.39,58.4,58.38,58.39,9856.0,58.39,58.4,58.38,58.39,9856.0
2025-05-20 14:15:00,58.41,58.41,58.34,58.35,34868.0,58.41,58.41,58.34,58.35,34868.0
2025-05-20 14:20:00,58.35,58.35,58.29,58.34,16193.0,58.35,58.35,58.29,58.34,16193.0
2025-05-20 14:25:00,58.35,58.35,58.26,58.27,26850.0,58.35,58.35,58.26,58.27,26850.0
2025-05-20 14:30:00,58.28,58.3,58.27,58.3,11215.0,58.28,58.3,58.27,58.3,11215.0
2025-05-20 14:35:00,58.3,58.35,58.3,58.34,11140.0,58.3,58.35,58.3,58.34,11140.0
2025-05-20 14:40:00,58.33,58.34,58.28,58.29,10652.0,58.33,58.34,58.28,58.29,10652.0
2025-05-20 14:45:00,58.31,58.32,58.29,58.3,11216.0,58.31,58.32,58.29,58.3,11216.0
2025-05-20 14:50:00,58.31,58.32,58.29,58.3,5926.0,58.31,58.32,58.29,58.3,5926.0
2025-05-20 14:55:00,58.29,58.32,58.28,58.31,26661.0,58.29,58.32,58.28,58.31,26661.0
2025-05-20 15:00:00,58.29,58.3,58.25,58.26,29930.0,58.29,58.3,58.25,58.26,29930.0
2025-05-20 15:05:00,58.27,58.33,58.25,58.33,27144.0,58.27,58.33,58.25,58.33,27144.0
2025-05-20 15:10:00,58.33,58.36,58.31,58.36,17879.0,58.33,58.36,58.31,58.36,17879.0
2025-05-20 15:15:00,58.36,58.37,58.35,58.36,12525.0,58.36,58.37,58.35,58.36,12525.0
2025-05-20 15:20:00,58.36,58.38,58.34,58.36,24957.0,58.36,58.38,58.34,58.36,24957.0
2025-05-20 15:25:00,58.36,58.38,58.35,58.37,19339.0,58.36,58.38,58.35,58.37,19339.0
2025-05-20 15:30:00,58.37,58.4,58.37,58.39,28233.0,58.37,58.4,58.37,58.39,28233.0
2025-05-20 15:35:00,58.4,58.41,58.38,58.39,17180.0,58.4,58.41,58.38,58.39,17180.0
2025-05-20 15:40:00,58.4,58.41,58.38,58.39,19918.0,58.4,58.41,58.38,58.39,19918.0
2025-05-20 15:45:00,58.39,58.4,58.35,58.36,19661.0,58.39,58.4,58.35,58.36,19661.0
2025-05-20 15:50:00,58.35,58.4,58.33,58.36,96079.0,58.35,58.4,58.33,58.36,96079.0
2025-05-20 15:55:00,58.37,58.45,58.34,58.44,225288.0,58.37,58.45,58.34,58.44,225288.0
2025-05-21 09:30:00,59.6,59.69,59.51,59.67,136867.0,59.6,59.69,59.51,59.67,136867.0
2025-05-21 09:35:00,59.68,59.7,59.59,59.62,113476.0,59.68,59.7,59.59,59.62,113476.0
2025-05-21 09:40:00,59.62,59.66,59.6,59.64,63707.0,59.62,59.66,59.6,59.64,63707.0
2025-05-21 09:45:00,59.63,59.63,59.6,59.62,42992.0,59.63,59.63,59.6,59.62,42992.0
2025-05-21 09:50:00,59.62,59.66,59.61,59.65,35565.0,59.62,59.66,59.61,59.65,35565.0
2025-05-21 09:55:00,59.65,59.68,59.62,59.63,106895.0,59.65,59.68,59.62,59.63,106895.0
2025-05-21 10:00:00,59.63,59.74,59.62,59.67,194712.0,59.63,59.74,59.62,59.67,194712.0
2025-05-21 10:05:00,59.68,59.72,59.67,59.67,32352.0,59.68,59.72,59.67,59.67,32352.0
2025-05-21 10:10:00,59.68,59.68,59.62,59.63,30515.0,59.68,59.68,59.62,59.63,30515.0
2025-05-21 10:15:00,59.64,59.64,59.58,59.6,29688.0,59.64,59.64,59.58,59.6,29688.0
2025-05-21 10:20:00,59.61,59.62,59.56,59.57,21923.0,59.61,59.62,59.56,59.57,21923.0
2025-05-21 10:25:00,59.57,59.58,59.53,59.57,13074.0,59.57,59.58,59.53,59.57,13074.0
2025-05-21 10:30:00,59.57,59.59,59.55,59.57,35311.0,59.57,59.59,59.55,59.57,35311.0
2025-05-21 10:35:00,59.57,59.62,59.56,59.62,22231.0,59.57,59.62,59.56,59.62,22231.0
2025-05-21 10:40:00,59.62,59.65,59.59,59.6,10563.0,59.62,59.65,59.59,59.6,10563.0
2025-05-21 10:45:00,59.6,59.63,59.58,59.63,13368.0,59.6,59.63,59.58,59.63,13368.0
2025-05-21 10:50:00,59.63,59.66,59.62,59.65,19035.0,59.63,59.66,59.62,59.65,19035.0
2025-05-21 10:55:00,59.66,59.76,59.65,59.75,14788.0,59.66,59.76,59.65,59.75,14788.0
2025-05-21 11:00:00,59.75,59.76,59.72,59.73,36167.0,59.75,59.76,59.72,59.73,36167.0
2025-05-21 11:05:00,59.73,59.82,59.72,59.81,24727.0,59.73,59.82,59.72,59.81,24727.0
2025-05-21 11:10:00,59.8,59.9,59.8,59.9,11133.0,59.8,59.9,59.8,59.9,11133.0
2025-05-21 11:15:00,59.9,59.92,59.88,59.88,29874.0,59.9,59.92,59.88,59.88,29874.0
2025-05-21 11:20:00,59.89,59.9,59.86,59.9,23371.0,59.89,59.9,59.86,59.9,23371.0
2025-05-21 11:25:00,59.9,59.91,59.87,59.87,58066.0,59.9,59.91,59.87,59.87,58066.0
2025-05-21 11:30:00,59.88,59.89,59.83,59.84,45996.0,59.88,59.89,59.83,59.84,45996.0
2025-05-21 11:35:00,59.83,59.83,59.73,59.78,29315.0,59.83,59.83,59.73,59.78,29315.0
2025-05-21 11:40:00,59.78,59.79,59.74,59.77,35569.0,59.78,59.79,59.74,59.77,35569.0
2025-05-21 11:45:00,59.77,59.77,59.72,59.73,28966.0,59.77,59.77,59.72,59.73,28966.0
2025-05-21 11:50:00,59.73,59.78,59.72,59.77,22471.0,59.73,59.78,59.72,59.77,22471.0
2025-05-21 11:55:00,59.76,59.77,59.74,59.75,25503.0,59.76,59.77,59.74,59.75,25503.0
2025-05-21 12:00:00,59.75,59.76,59.73,59.73,14916.0,59.75,59.76,59.73,59.73,14916.0
2025-05-21 12:05:00,59.74,59.84,59.74,59.83,16460.0,59.74,59.84,59.74,59.83,16460.0
2025-05-21 12:10:00,59.83,59.83,59.81,59.83,9924.0,59.83,59.83,59.81,59.83,9924.0
2025-05-21 12:15:00,59.83,59.86,59.83,59.84,66118.0,59.83,59.86,59.83,59.84,66118.0
2025-05-21 12:20:00,59.84,59.85,59.8,59.81,18013.0,59.84,59.85,59.8,59.81,18013.0
2025-05-21 12:25:00,59.8,59.84,59.74,59.75,34314.0,59.8,59.84,59.74,59.75,34314.0
2025-05-21 12:30:00,59.75,59.79,59.74,59.79,44841.0,59.75,59.79,59.74,59.79,44841.0
2025-05-21 12:35:00,59.79,59.81,59.77,59.79,76372.0,59.79,59.81,59.77,59.79,76372.0
2025-05-21 12:40:00,59.79,59.8,59.77,59.78,9304.0,59.79,59.8,59.77,59.78,9304.0
2025-05-21 12:45:00,59.78,59.79,59.74,59.79,20963.0,59.78,59.79,59.74,59.79,20963.0
2025-05-21 12:50:00,59.79,59.8,59.76,59.79,19902.0,59.79,59.8,59.76,59.79,19902.0
2025-05-21 12:55:00,59.8,59.82,59.74,59.75,13923.0,59.8,59.82,59.74,59.75,13923.0
2025-05-21 13:00:00,59.75,59.77,59.71,59.76,8862.0,59.75,59.77,59.71,59.76,8862.0
2025-05-21 13:05:00,59.76,59.8,59.72,59.72,6813.0,59.76,59.8,59.72,59.72,6813.0
2025-05-21 13:10:00,59.72,59.72,59.67,59.71,9908.0,59.72,59.72,59.67,59.71,9908.0
2025-05-21 13:15:00,59.7,59.7,59.5,59.55,37998.0,59.7,59.7,59.5,59.55,37998.0
2025-05-21 13:20:00,59.55,59.55,59.4,59.42,53804.0,59.55,59.55,59.4,59.42,53804.0
2025-05-21 13:25:00,59.41,59.44,59.29,59.3,59566.0,59.41,59.44,59.29,59.3,59566.0
2025-05-21 13:30:00,59.29,59.39,59.18,59.37,55525.0,59.29,59.39,59.18,59.37,55525.0
2025-05-21 13:35:00,59.36,59.49,59.28,59.49,149694.0,59.36,59.49,59.28,59.49,149694.0
2025-05-21 13:40:00,59.48,59.48,59.39,59.4,18678.0,59.48,59.48,59.39,59.4,18678.0
2025-05-21 13:45:00,59.39,59.46,59.37,59.43,16459.0,59.39,59.46,59.37,59.43,16459.0
2025-05-21 13:50:00,59.42,59.45,59.37,59.38,15909.0,59.42,59.45,59.37,59.38,15909.0
2025-05-21 13:55:00,59.39,59.43,59.37,59.43,21181.0,59.39,59.43,59.37,59.43,21181.0
2025-05-21 14:00:00,59.43,59.45,59.35,59.37,21471.0,59.43,59.45,59.35,59.37,21471.0
2025-05-21 14:05:00,59.36,59.46,59.35,59.46,24953.0,59.36,59.46,59.35,59.46,24953.0
2025-05-21 14:10:00,59.46,59.47,59.37,59.42,23412.0,59.46,59.47,59.37,59.42,23412.0
2025-05-21 14:15:00,59.41,59.44,59.39,59.42,13743.0,59.41,59.44,59.39,59.42,13743.0
2025-05-21 14:20:00,59.42,59.42,59.36,59.39,47583.0,59.42,59.42,59.36,59.39,47583.0
2025-05-21 14:25:00,59.39,59.46,59.39,59.44,21703.0,59.39,59.46,59.39,59.44,21703.0
2025-05-21 14:30:00,59.42,59.49,59.42,59.49,20604.0,59.42,59.49,59.42,59.49,20604.0
2025-05-21 14:35:00,59.48,59.5,59.42,59.43,9675.0,59.48,59.5,59.42,59.43,9675.0
2025-05-21 14:40:00,59.44,59.46,59.42,59.44,28822.0,59.44,59.46,59.42,59.44,28822.0
2025-05-21 14:45:00,59.43,59.45,59.32,59.32,44090.0,59.43,59.45,59.32,59.32,44090.0
2025-05-21 14:50:00,59.31,59.35,59.28,59.29,13018.0,59.31,59.35,59.28,59.29,13018.0
2025-05-21 14:55:00,59.29,59.31,59.26,59.28,77447.0,59.29,59.31,59.26,59.28,77447.0
2025-05-21 15:00:00,59.28,59.36,59.26,59.31,26492.0,59.28,59.36,59.26,59.31,26492.0
2025-05-21 15:05:00,59.31,59.35,59.21,59.21,19547.0,59.31,59.35,59.21,59.21,19547.0
2025-05-21 15:10:00,59.2,59.27,59.19,59.27,11233.0,59.2,59.27,59.19,59.27,11233.0
2025-05-21 15:15:00,59.27,59.27,59.12,59.14,66133.0,59.27,59.27,59.12,59.14,66133.0
2025-05-21 15:20:00,59.15,59.15,59.08,59.09,16952.0,59.15,59.15,59.08,59.09,16952.0
2025-05-21 15:25:00,59.08,59.09,59.05,59.08,26953.0,59.08,59.09,59.05,59.08,26953.0
2025-05-21 15:30:00,59.09,59.2,59.09,59.17,24756.0,59.09,59.2,59.09,59.17,24756.0
2025-05-21 15:35:00,59.17,59.22,59.16,59.22,18758.0,59.17,59.22,59.16,59.22,18758.0
2025-05-21 15:40:00,59.22,59.25,59.19,59.22,25858.0,59.22,59.25,59.19,59.22,25858.0
2025-05-21 15:45:00,59.22,59.22,59.17,59.18,29159.0,59.22,59.22,59.17,59.18,29159.0
2025-05-21 15:50:00,59.2,59.23,59.12,59.12,65170.0,59.2,59.23,59.12,59.12,65170.0
2025-05-21 15:55:00,59.12,59.14,59.06,59.09,274969.0,59.12,59.14,59.06,59.09,274969.0
2025-05-22 09:30:00,58.26,58.37,58.21,58.23,142460.0,58.26,58.37,58.21,58.23,142460.0
2025-05-22 09:35:00,58.22,58.3,58.19,58.28,59260.0,58.22,58.3,58.19,58.28,59260.0
2025-05-22 09:40:00,58.29,58.35,58.29,58.33,48499.0,58.29,58.35,58.29,58.33,48499.0
2025-05-22 09:45:00,58.33,58.34,58.26,58.29,65068.0,58.33,58.34,58.26,58.29,65068.0
2025-05-22 09:50:00,58.29,58.39,58.25,58.38,98706.0,58.29,58.39,58.25,58.38,98706.0
2025-05-22 09:55:00,58.39,58.4,58.35,58.38,55435.0,58.39,58.4,58.35,58.38,55435.0
2025-05-22 10:00:00,58.39,58.41,58.37,58.4,46865.0,58.39,58.41,58.37,58.4,46865.0
2025-05-22 10:05:00,58.4,58.45,58.37,58.45,32191.0,58.4,58.45,58.37,58.45,32191.0
2025-05-22 10:10:00,58.45,58.45,58.37,58.38,38935.0,58.45,58.45,58.37,58.38,38935.0
2025-05-22 10:15:00,58.38,58.41,58.37,58.41,20878.0,58.38,58.41,58.37,58.41,20878.0
2025-05-22 10:20:00,58.4,58.4,58.37,58.39,7693.0,58.4,58.4,58.37,58.39,7693.0
2025-05-22 10:25:00,58.38,58.42,58.37,58.38,28842.0,58.38,58.42,58.37,58.38,28842.0
2025-05-22 10:30:00,58.4,58.44,58.38,58.41,45134.0,58.4,58.44,58.38,58.41,45134.0
2025-05-22 10:35:00,58.4,58.41,58.36,58.37,45045.0,58.4,58.41,58.36,58.37,45045.0
2025-05-22 10:40:00,58.37,58.42,58.35,58.39,42966.0,58.37,58.42,58.35,58.39,42966.0
2025-05-22 10:45:00,58.4,58.43,58.38,58.39,37381.0,58.4,58.43,58.38,58.39,37381.0
2025-05-22 10:50:00,58.39,58.39,58.34,58.35,37756.0,58.39,58.39,58.34,58.35,37756.0
2025-05-22 10:55:00,58.35,58.4,58.32,58.38,43099.0,58.35,58.4,58.32,58.38,43099.0
2025-05-22 11:00:00,58.38,58.39,58.36,58.38,18763.0,58.38,58.39,58.36,58.38,18763.0
2025-05-22 11:05:00,58.38,58.38,58.3,58.3,28975.0,58.38,58.38,58.3,58.3,28975.0
2025-05-22 11:10:00,58.3,58.32,58.29,58.29,24311.0,58.3,58.32,58.29,58.29,24311.0
2025-05-22 11:15:00,58.29,58.3,58.24,58.3,39908.0,58.29,58.3,58.24,58.3,39908.0
2025-05-22 11:20:00,58.3,58.37,58.29,58.37,33857.0,58.3,58.37,58.29,58.37,33857.0
2025-05-22 11:25:00,58.37,58.38,58.31,58.32,44533.0,58.37,58.38,58.31,58.32,44533.0
2025-05-22 11:30:00,58.33,58.35,58.31,58.34,18230.0,58.33,58.35,58.31,58.34,18230.0
2025-05-22 11:35:00,58.34,58.43,58.33,58.4,38274.0,58.34,58.43,58.33,58.4,38274.0
2025-05-22 11:40:00,58.39,58.4,58.36,58.37,11969.0,58.39,58.4,58.36,58.37,11969.0
2025-05-22 11:45:00,58.39,58.4,58.37,58.37,4275.0,58.39,58.4,58.37,58.37,4275.0
2025-05-22 11:50:00,58.37,58.41,58.36,58.39,5931.0,58.37,58.41,58.36,58.39,5931.0
2025-05-22 11:55:00,58.39,58.39,58.36,58.38,14916.0,58.39,58.39,58.36,58.38,14916.0
2025-05-22 12:00:00,58.38,58.41,58.37,58.41,7111.0,58.38,58.41,58.37,58.41,7111.0
2025-05-22 12:05:00,58.39,58.43,58.39,58.4,9591.0,58.39,58.43,58.39,58.4,9591.0
2025-05-22 12:10:00,58.41,58.46,58.4,58.46,8335.0,58.41,58.46,58.4,58.46,8335.0
2025-05-22 12:15:00,58.47,58.49,58.42,58.43,9036.0,58.47,58.49,58.42,58.43,9036.0
2025-05-22 12:20:00,58.43,58.45,58.42,58.42,10249.0,58.43,58.45,58.42,58.42,10249.0
2025-05-22 12:25:00,58.43,58.44,58.42,58.44,2833.0,58.43,58.44,58.42,58.44,2833.0
2025-05-22 12:30:00,58.44,58.44,58.4,58.41,6564.0,58.44,58.44,58.4,58.41,6564.0
2025-05-22 12:35:00,58.41,58.42,58.4,58.42,1840.0,58.41,58.42,58.4,58.42,1840.0
2025-05-22 12:40:00,58.42,58.42,58.39,58.39,9126.0,58.42,58.42,58.39,58.39,9126.0
2025-05-22 12:45:00,58.38,58.39,58.37,58.38,6070.0,58.38,58.39,58.37,58.38,6070.0
2025-05-22 12:50:00,58.38,58.39,58.37,58.39,4596.0,58.38,58.39,58.37,58.39,4596.0
2025-05-22 12:55:00,58.38,58.38,58.29,58.29,4585.0,58.38,58.38,58.29,58.29,4585.0
2025-05-22 13:00:00,58.3,58.31,58.28,58.28,9115.0,58.3,58.31,58.28,58.28,9115.0
2025-05-22 13:05:00,58.29,58.32,58.28,58.29,8138.0,58.29,58.32,58.28,58.29,8138.0
2025-05-22 13:10:00,58.29,58.29,58.27,58.27,2302.0,58.29,58.29,58.27,58.27,2302.0
2025-05-22 13:15:00,58.27,58.34,58.24,58.32,11961.0,58.27,58.34,58.24,58.32,11961.0
2025-05-22 13:20:00,58.32,58.39,58.3,58.39,7209.0,58.32,58.39,58.3,58.39,7209.0
2025-05-22 13:25:00,58.39,58.4,58.38,58.39,4051.0,58.39,58.4,58.38,58.39,4051.0
2025-05-22 13:30:00,58.4,58.4,58.38,58.4,4439.0,58.4,58.4,58.38,58.4,4439.0
2025-05-22 13:35:00,58.43,58.43,58.39,58.41,17310.0,58.43,58.43,58.39,58.41,17310.0
2025-05-22 13:40:00,58.41,58.43,58.4,58.43,7513.0,58.41,58.43,58.4,58.43,7513.0
2025-05-22 13:45:00,58.44,58.48,58.43,58.47,6694.0,58.44,58.48,58.43,58.47,6694.0
2025-05-22 13:50:00,58.47,58.47,58.45,58.46,2372.0,58.47,58.47,58.45,58.46,2372.0
2025-05-22 13:55:00,58.47,58.51,58.46,58.48,5020.0,58.47,58.51,58.46,58.48,5020.0
2025-05-22 14:00:00,58.47,58.49,58.46,58.47,101880.0,58.47,58.49,58.46,58.47,101880.0
2025-05-22 14:05:00,58.48,58.49,58.46,58.48,5142.0,58.48,58.49,58.46,58.48,5142.0
2025-05-22 14:10:00,58.47,58.5,58.47,58.5,1538.0,58.47,58.5,58.47,58.5,1538.0
2025-05-22 14:15:00,58.5,58.51,58.49,58.5,4409.0,58.5,58.51,58.49,58.5,4409.0
2025-05-22 14:20:00,58.5,58.52,58.48,58.51,23522.0,58.5,58.52,58.48,58.51,23522.0
2025-05-22 14:25:00,58.51,58.51,58.49,58.49,4112.0,58.51,58.51,58.49,58.49,4112.0
2025-05-22 14:30:00,58.48,58.5,58.47,58.48,12794.0,58.48,58.5,58.47,58.48,12794.0
2025-05-22 14:35:00,58.47,58.48,58.46,58.46,4020.0,58.47,58.48,58.46,58.46,4020.0
2025-05-22 14:40:00,58.46,58.47,58.45,58.45,8284.0,58.46,58.47,58.45,58.45,8284.0
2025-05-22 14:45:00,58.45,58.48,58.45,58.46,10759.0,58.45,58.48,58.45,58.46,10759.0
2025-05-22 14:50:00,58.47,58.49,58.45,58.45,7017.0,58.47,58.49,58.45,58.45,7017.0
2025-05-22 14:55:00,58.45,58.47,58.43,58.43,4589.0,58.45,58.47,58.43,58.43,4589.0
2025-05-22 15:00:00,58.44,58.47,58.44,58.47,5077.0,58.44,58.47,58.44,58.47,5077.0
2025-05-22 15:05:00,58.48,58.49,58.44,58.45,6396.0,58.48,58.49,58.44,58.45,6396.0
2025-05-22 15:10:00,58.45,58.47,58.44,58.46,3685.0,58.45,58.47,58.44,58.46,3685.0
2025-05-22 15:15:00,58.47,58.48,58.45,58.46,1452.0,58.47,58.48,58.45,58.46,1452.0
2025-05-22 15:20:00,58.46,58.46,58.44,58.44,17281.0,58.46,58.46,58.44,58.44,17281.0
2025-05-22 15:25:00,58.45,58.46,58.44,58.46,3279.0,58.45,58.46,58.44,58.46,3279.0
2025-05-22 15:30:00,58.46,58.49,58.44,58.46,15515.0,58.46,58.49,58.44,58.46,15515.0
2025-05-22 15:35:00,58.47,58.47,58.41,58.41,77019.0,58.47,58.47,58.41,58.41,77019.0
2025-05-22 15:40:00,58.41,58.41,58.3,58.39,408659.0,58.41,58.41,58.3,58.39,408659.0
2025-05-22 15:45:00,58.39,58.44,58.36,58.43,108943.0,58.39,58.44,58.36,58.43,108943.0
2025-05-22 15:50:00,58.43,58.47,58.37,58.37,161479.0,58.43,58.47,58.37,58.37,161479.0
2025-05-22 15:55:00,58.38,58.39,58.28,58.31,233919.0,58.38,58.39,58.28,58.31,233919.0
2025-05-23 09:30:00,58.65,58.65,58.52,58.6,136595.0,58.65,58.65,58.52,58.6,136595.0
2025-05-23 09:35:00,58.59,58.64,58.58,58.61,106001.0,58.59,58.64,58.58,58.61,106001.0
2025-05-23 09:40:00,58.6,58.64,58.56,58.62,67229.0,58.6,58.64,58.56,58.62,67229.0
2025-05-23 09:45:00,58.62,58.62,58.58,58.59,32232.0,58.62,58.62,58.58,58.59,32232.0
2025-05-23 09:50:00,58.59,58.62,58.54,58.56,47481.0,58.59,58.62,58.54,58.56,47481.0
2025-05-23 09:55:00,58.56,58.58,58.54,58.58,37153.0,58.56,58.58,58.54,58.58,37153.0
2025-05-23 10:00:00,58.58,58.63,58.56,58.6,56649.0,58.58,58.63,58.56,58.6,56649.0
2025-05-23 10:05:00,58.61,58.72,58.61,58.66,62086.0,58.61,58.72,58.61,58.66,62086.0
2025-05-23 10:10:00,58.66,58.74,58.62,58.73,13941.0,58.66,58.74,58.62,58.73,13941.0
2025-05-23 10:15:00,58.73,58.77,58.73,58.75,24795.0,58.73,58.77,58.73,58.75,24795.0
2025-05-23 10:20:00,58.75,58.86,58.73,58.86,27117.0,58.75,58.86,58.73,58.86,27117.0
2025-05-23 10:25:00,58.86,58.87,58.79,58.81,39719.0,58.86,58.87,58.79,58.81,39719.0
2025-05-23 10:30:00,58.82,58.87,58.81,58.87,64862.0,58.82,58.87,58.81,58.87,64862.0
2025-05-23 10:35:00,58.87,58.88,58.85,58.86,24214.0,58.87,58.88,58.85,58.86,24214.0
2025-05-23 10:40:00,58.86,58.92,58.85,58.91,15105.0,58.86,58.92,58.85,58.91,15105.0
2025-05-23 10:45:00,58.89,58.93,58.88,58.91,19869.0,58.89,58.93,58.88,58.91,19869.0
2025-05-23 10:50:00,58.9,58.9,58.83,58.83,9117.0,58.9,58.9,58.83,58.83,9117.0
2025-05-23 10:55:00,58.84,58.87,58.83,58.84,7825.0,58.84,58.87,58.83,58.84,7825.0
2025-05-23 11:00:00,58.83,58.89,58.83,58.88,13236.0,58.83,58.89,58.83,58.88,13236.0
2025-05-23 11:05:00,58.88,58.88,58.83,58.85,21603.0,58.88,58.88,58.83,58.85,21603.0
2025-05-23 11:10:00,58.86,58.88,58.83,58.86,25834.0,58.86,58.88,58.83,58.86,25834.0
2025-05-23 11:15:00,58.86,58.89,58.84,58.87,13040.0,58.86,58.89,58.84,58.87,13040.0
2025-05-23 11:20:00,58.88,58.92,58.88,58.88,16961.0,58.88,58.92,58.88,58.88,16961.0
2025-05-23 11:25:00,58.87,58.87,58.84,58.87,22908.0,58.87,58.87,58.84,58.87,22908.0
2025-05-23 11:30:00,58.87,58.94,58.87,58.94,26626.0,58.87,58.94,58.87,58.94,26626.0
2025-05-23 11:35:00,58.94,58.99,58.91,58.98,39971.0,58.94,58.99,58.91,58.98,39971.0
2025-05-23 11:40:00,58.97,59.03,58.96,59.0,12304.0,58.97,59.03,58.96,59.0,12304.0
2025-05-23 11:45:00,58.99,59.0,58.97,58.99,12834.0,58.99,59.0,58.97,58.99,12834.0
2025-05-23 11:50:00,58.99,59.0,58.94,58.96,11924.0,58.99,59.0,58.94,58.96,11924.0
2025-05-23 11:55:00,58.96,58.99,58.94,58.96,22445.0,58.96,58.99,58.94,58.96,22445.0
2025-05-23 12:00:00,58.97,59.07,58.97,59.01,29311.0,58.97,59.07,58.97,59.01,29311.0
2025-05-23 12:05:00,59.0,59.04,58.99,59.02,19375.0,59.0,59.04,58.99,59.02,19375.0
2025-05-23 12:10:00,59.03,59.04,59.0,59.01,9204.0,59.03,59.04,59.0,59.01,9204.0
2025-05-23 12:15:00,59.01,59.01,58.98,59.0,3917.0,59.01,59.01,58.98,59.0,3917.0
2025-05-23 12:20:00,59.0,59.02,58.99,59.02,33404.0,59.0,59.02,58.99,59.02,33404.0
2025-05-23 12:25:00,59.02,59.04,59.02,59.03,25965.0,59.02,59.04,59.02,59.03,25965.0
2025-05-23 12:30:00,59.02,59.03,58.96,58.96,6391.0,59.02,59.03,58.96,58.96,6391.0
2025-05-23 12:35:00,58.97,59.04,58.97,59.04,9620.0,58.97,59.04,58.97,59.04,9620.0
2025-05-23 12:40:00,59.03,59.03,59.01,59.03,2112.0,59.03,59.03,59.01,59.03,2112.0
2025-05-23 12:45:00,59.02,59.03,59.01,59.03,7968.0,59.02,59.03,59.01,59.03,7968.0
2025-05-23 12:50:00,59.03,59.05,59.02,59.05,3489.0,59.03,59.05,59.02,59.05,3489.0
2025-05-23 12:55:00,59.05,59.06,59.01,59.02,15057.0,59.05,59.06,59.01,59.02,15057.0
2025-05-23 13:00:00,59.02,59.06,59.02,59.06,11803.0,59.02,59.06,59.02,59.06,11803.0
2025-05-23 13:05:00,59.07,59.1,59.05,59.1,10156.0,59.07,59.1,59.05,59.1,10156.0
2025-05-23 13:10:00,59.1,59.15,59.09,59.13,33354.0,59.1,59.15,59.09,59.13,33354.0
2025-05-23 13:15:00,59.13,59.13,59.11,59.12,18561.0,59.13,59.13,59.11,59.12,18561.0
2025-05-23 13:20:00,59.13,59.15,59.12,59.14,13427.0,59.13,59.15,59.12,59.14,13427.0
2025-05-23 13:25:00,59.15,59.15,59.1,59.14,28328.0,59.15,59.15,59.1,59.14,28328.0
2025-05-23 13:30:00,59.13,59.13,59.11,59.12,8934.0,59.13,59.13,59.11,59.12,8934.0
2025-05-23 13:35:00,59.11,59.14,59.11,59.14,4169.0,59.11,59.14,59.11,59.14,4169.0
2025-05-23 13:40:00,59.13,59.13,59.1,59.11,13256.0,59.13,59.13,59.1,59.11,13256.0
2025-05-23 13:45:00,59.11,59.12,59.1,59.12,10500.0,59.11,59.12,59.1,59.12,10500.0
2025-05-23 13:50:00,59.12,59.16,59.12,59.14,32913.0,59.12,59.16,59.12,59.14,32913.0
2025-05-23 13:55:00,59.14,59.14,59.1,59.1,33637.0,59.14,59.14,59.1,59.1,33637.0
2025-05-23 14:00:00,59.1,59.14,59.09,59.13,44082.0,59.1,59.14,59.09,59.13,44082.0
2025-05-23 14:05:00,59.13,59.16,59.13,59.16,22886.0,59.13,59.16,59.13,59.16,22886.0
2025-05-23 14:10:00,59.16,59.16,59.13,59.16,12519.0,59.16,59.16,59.13,59.16,12519.0
2025-05-23 14:15:00,59.16,59.17,59.1,59.11,29401.0,59.16,59.17,59.1,59.11,29401.0
2025-05-23 14:20:00,59.11,59.11,58.86,58.91,679568.0,59.11,59.11,58.86,58.91,679568.0
2025-05-23 14:25:00,58.91,58.95,58.89,58.94,147364.0,58.91,58.95,58.89,58.94,147364.0
2025-05-23 14:30:00,58.94,58.96,58.93,58.95,42653.0,58.94,58.96,58.93,58.95,42653.0
2025-05-23 14:35:00,58.95,59.02,58.94,59.0,55013.0,58.95,59.02,58.94,59.0,55013.0
2025-05-23 14:40:00,59.0,59.0,58.96,58.98,44263.0,59.0,59.0,58.96,58.98,44263.0
2025-05-23 14:45:00,58.98,58.98,58.93,58.97,20423.0,58.98,58.98,58.93,58.97,20423.0
2025-05-23 14:50:00,58.97,58.98,58.95,58.97,22982.0,58.97,58.98,58.95,58.97,22982.0
2025-05-23 14:55:00,58.97,58.98,58.92,58.93,33963.0,58.97,58.98,58.92,58.93,33963.0
2025-05-23 15:00:00,58.92,58.94,58.92,58.93,18244.0,58.92,58.94,58.92,58.93,18244.0
2025-05-23 15:05:00,58.93,58.98,58.92,58.98,20938.0,58.93,58.98,58.92,58.98,20938.0
2025-05-23 15:10:00,58.98,59.03,58.98,59.02,15443.0,58.98,59.03,58.98,59.02,15443.0
2025-05-23 15:15:00,59.02,59.02,58.96,58.97,29935.0,59.02,59.02,58.96,58.97,29935.0
2025-05-23 15:20:00,58.97,58.99,58.96,58.98,20854.0,58.97,58.99,58.96,58.98,20854.0
2025-05-23 15:25:00,58.98,58.99,58.96,58.99,16613.0,58.98,58.99,58.96,58.99,16613.0
2025-05-23 15:30:00,58.98,59.01,58.97,59.0,26970.0,58.98,59.01,58.97,59.0,26970.0
2025-05-23 15:35:00,59.0,59.03,58.98,59.02,7514.0,59.0,59.03,58.98,59.02,7514.0
2025-05-23 15:40:00,59.03,59.03,59.0,59.01,16937.0,59.03,59.03,59.0,59.01,16937.0
2025-05-23 15:45:00,59.01,59.02,58.96,58.97,60199.0,59.01,59.02,58.96,58.97,60199.0
2025-05-23 15:50:00,58.97,59.01,58.93,58.95,70863.0,58.97,59.01,58.93,58.95,70863.0
2025-05-23 15:55:00,58.95,58.98,58.91,58.94,139713.0,58.95,58.98,58.91,58.94,139713.0
2025-05-27 09:30:00,59.95,59.95,59.83,59.84,52460.0,59.95,59.95,59.83,59.84,52460.0
2025-05-27 09:35:00,59.84,59.88,59.8,59.88,127465.0,59.84,59.88,59.8,59.88,127465.0
2025-05-27 09:40:00,59.88,59.9,59.86,59.89,28546.0,59.88,59.9,59.86,59.89,28546.0
2025-05-27 09:45:00,59.89,59.92,59.86,59.86,33058.0,59.89,59.92,59.86,59.86,33058.0
2025-05-27 09:50:00,59.86,59.87,59.84,59.86,29039.0,59.86,59.87,59.84,59.86,29039.0
2025-05-27 09:55:00,59.86,59.89,59.85,59.87,20016.0,59.86,59.89,59.85,59.87,20016.0
2025-05-27 10:00:00,59.87,59.89,59.81,59.82,41894.0,59.87,59.89,59.81,59.82,41894.0
2025-05-27 10:05:00,59.82,59.88,59.82,59.88,42234.0,59.82,59.88,59.82,59.88,42234.0
2025-05-27 10:10:00,59.88,59.91,59.87,59.89,32352.0,59.88,59.91,59.87,59.89,32352.0
2025-05-27 10:15:00,59.9,59.93,59.9,59.92,30714.0,59.9,59.93,59.9,59.92,30714.0
2025-05-27 10:20:00,59.92,59.95,59.91,59.93,16712.0,59.92,59.95,59.91,59.93,16712.0
2025-05-27 10:25:00,59.92,59.93,59.86,59.86,26389.0,59.92,59.93,59.86,59.86,26389.0
2025-05-27 10:30:00,59.86,59.88,59.86,59.87,12925.0,59.86,59.88,59.86,59.87,12925.0
2025-05-27 10:35:00,59.86,59.87,59.81,59.84,15934.0,59.86,59.87,59.81,59.84,15934.0
2025-05-27 10:40:00,59.83,59.86,59.83,59.86,18017.0,59.83,59.86,59.83,59.86,18017.0
2025-05-27 10:45:00,59.86,59.9,59.85,59.89,10263.0,59.86,59.9,59.85,59.89,10263.0
2025-05-27 10:50:00,59.89,59.9,59.88,59.9,9763.0,59.89,59.9,59.88,59.9,9763.0
2025-05-27 10:55:00,59.9,59.91,59.88,59.89,11491.0,59.9,59.91,59.88,59.89,11491.0
2025-05-27 11:00:00,59.89,59.91,59.88,59.89,4121.0,59.89,59.91,59.88,59.89,4121.0
2025-05-27 11:05:00,59.88,59.91,59.87,59.9,10971.0,59.88,59.91,59.87,59.9,10971.0
2025-05-27 11:10:00,59.9,59.91,59.87,59.89,20459.0,59.9,59.91,59.87,59.89,20459.0
2025-05-27 11:15:00,59.89,59.89,59.87,59.89,6987.0,59.89,59.89,59.87,59.89,6987.0
2025-05-27 11:20:00,59.88,59.88,59.84,59.87,18919.0,59.88,59.88,59.84,59.87,18919.0
2025-05-27 11:25:00,59.88,59.9,59.87,59.89,12901.0,59.88,59.9,59.87,59.89,12901.0
2025-05-27 11:30:00,59.89,59.89,59.87,59.88,31747.0,59.89,59.89,59.87,59.88,31747.0
2025-05-27 11:35:00,59.88,59.89,59.82,59.83,12949.0,59.88,59.89,59.82,59.83,12949.0
2025-05-27 11:40:00,59.83,59.83,59.78,59.78,9991.0,59.83,59.83,59.78,59.78,9991.0
2025-05-27 11:45:00,59.79,59.81,59.78,59.79,17602.0,59.79,59.81,59.78,59.79,17602.0
2025-05-27 11:50:00,59.78,59.8,59.77,59.8,35999.0,59.78,59.8,59.77,59.8,35999.0
2025-05-27 11:55:00,59.8,59.8,59.76,59.78,5529.0,59.8,59.8,59.76,59.78,5529.0
2025-05-27 12:00:00,59.78,59.84,59.78,59.82,110625.0,59.78,59.84,59.78,59.82,110625.0
2025-05-27 12:05:00,59.82,59.84,59.8,59.84,61132.0,59.82,59.84,59.8,59.84,61132.0
2025-05-27 12:10:00,59.84,59.86,59.83,59.83,21434.0,59.84,59.86,59.83,59.83,21434.0
2025-05-27 12:15:00,59.82,59.83,59.8,59.83,8000.0,59.82,59.83,59.8,59.83,8000.0
2025-05-27 12:20:00,59.83,59.86,59.83,59.86,21016.0,59.83,59.86,59.83,59.86,21016.0
2025-05-27 12:25:00,59.87,59.87,59.82,59.84,31607.0,59.87,59.87,59.82,59.84,31607.0
2025-05-27 12:30:00,59.84,59.85,59.83,59.85,13369.0,59.84,59.85,59.83,59.85,13369.0
2025-05-27 12:35:00,59.85,59.85,59.81,59.85,59512.0,59.85,59.85,59.81,59.85,59512.0
2025-05-27 12:40:00,59.84,59.87,59.84,59.87,149640.0,59.84,59.87,59.84,59.87,149640.0
2025-05-27 12:45:00,59.87,59.87,59.83,59.83,23437.0,59.87,59.87,59.83,59.83,23437.0
2025-05-27 12:50:00,59.84,59.86,59.83,59.85,4460.0,59.84,59.86,59.83,59.85,4460.0
2025-05-27 12:55:00,59.86,59.86,59.82,59.83,15523.0,59.86,59.86,59.82,59.83,15523.0
2025-05-27 13:00:00,59.83,59.86,59.82,59.85,18036.0,59.83,59.86,59.82,59.85,18036.0
2025-05-27 13:05:00,59.85,59.85,59.83,59.84,19938.0,59.85,59.85,59.83,59.84,19938.0
2025-05-27 13:10:00,59.84,59.85,59.83,59.84,17726.0,59.84,59.85,59.83,59.84,17726.0
2025-05-27 13:15:00,59.83,59.84,59.82,59.84,4895.0,59.83,59.84,59.82,59.84,4895.0
2025-05-27 13:20:00,59.85,59.86,59.83,59.84,25104.0,59.85,59.86,59.83,59.84,25104.0
2025-05-27 13:25:00,59.85,59.85,59.82,59.85,32738.0,59.85,59.85,59.82,59.85,32738.0
2025-05-27 13:30:00,59.84,59.84,59.83,59.84,15854.0,59.84,59.84,59.83,59.84,15854.0
2025-05-27 13:35:00,59.85,59.85,59.82,59.84,10457.0,59.85,59.85,59.82,59.84,10457.0
2025-05-27 13:40:00,59.84,59.86,59.83,59.85,23287.0,59.84,59.86,59.83,59.85,23287.0
2025-05-27 13:45:00,59.85,59.88,59.84,59.87,21426.0,59.85,59.88,59.84,59.87,21426.0
2025-05-27 13:50:00,59.88,59.88,59.85,59.86,12022.0,59.88,59.88,59.85,59.86,12022.0
2025-05-27 13:55:00,59.87,59.9,59.86,59.9,25491.0,59.87,59.9,59.86,59.9,25491.0
2025-05-27 14:00:00,59.89,59.9,59.88,59.89,29105.0,59.89,59.9,59.88,59.89,29105.0
2025-05-27 14:05:00,59.88,59.89,59.88,59.89,15740.0,59.88,59.89,59.88,59.89,15740.0
2025-05-27 14:10:00,59.88,59.9,59.87,59.89,13387.0,59.88,59.9,59.87,59.89,13387.0
2025-05-27 14:15:00,59.9,59.9,59.86,59.87,29010.0,59.9,59.9,59.86,59.87,29010.0
2025-05-27 14:20:00,59.86,59.86,59.85,59.86,4323.0,59.86,59.86,59.85,59.86,4323.0
2025-05-27 14:25:00,59.86,59.87,59.84,59.85,8136.0,59.86,59.87,59.84,59.85,8136.0
2025-05-27 14:30:00,59.85,59.87,59.85,59.87,37643.0,59.85,59.87,59.85,59.87,37643.0
2025-05-27 14:35:00,59.87,59.87,59.86,59.87,12362.0,59.87,59.87,59.86,59.87,12362.0
2025-05-27 14:40:00,59.87,59.87,59.85,59.86,7510.0,59.87,59.87,59.85,59.86,7510.0
2025-05-27 14:45:00,59.86,59.87,59.85,59.87,11921.0,59.86,59.87,59.85,59.87,11921.0
2025-05-27 14:50:00,59.87,59.89,59.85,59.89,33932.0,59.87,59.89,59.85,59.89,33932.0
2025-05-27 14:55:00,59.89,59.89,59.86,59.87,28884.0,59.89,59.89,59.86,59.87,28884.0
2025-05-27 15:00:00,59.87,59.95,59.86,59.93,82442.0,59.87,59.95,59.86,59.93,82442.0
2025-05-27 15:05:00,59.93,59.95,59.93,59.94,61942.0,59.93,59.95,59.93,59.94,61942.0
2025-05-27 15:10:00,59.94,59.94,59.89,59.92,35454.0,59.94,59.94,59.89,59.92,35454.0
2025-05-27 15:15:00,59.92,59.92,59.9,59.91,51027.0,59.92,59.92,59.9,59.91,51027.0
2025-05-27 15:20:00,59.91,59.91,59.89,59.9,21222.0,59.91,59.91,59.89,59.9,21222.0
2025-05-27 15:25:00,59.89,59.91,59.89,59.9,13300.0,59.89,59.91,59.89,59.9,13300.0
2025-05-27 15:30:00,59.9,59.91,59.88,59.91,16036.0,59.9,59.91,59.88,59.91,16036.0
2025-05-27 15:35:00,59.91,59.92,59.9,59.92,34979.0,59.91,59.92,59.9,59.92,34979.0
2025-05-27 15:40:00,59.93,59.94,59.92,59.94,29644.0,59.93,59.94,59.92,59.94,29644.0
2025-05-27 15:45:00,59.93,59.94,59.91,59.93,41648.0,59.93,59.94,59.91,59.93,41648.0
2025-05-27 15:50:00,59.93,59.95,59.92,59.94,173230.0,59.93,59.95,59.92,59.94,173230.0
2025-05-27 15:55:00,59.94,59.98,59.9,59.95,238196.0,59.94,59.98,59.9,59.95,238196.0
2025-05-28 09:30:00,60.62,60.71,60.62,60.67,170183.0,60.62,60.71,60.62,60.67,170183.0
2025-05-28 09:35:00,60.67,60.7,60.64,60.69,47712.0,60.67,60.7,60.64,60.69,47712.0
2025-05-28 09:40:00,60.69,60.71,60.65,60.66,72560.0,60.69,60.71,60.65,60.66,72560.0
2025-05-28 09:45:00,60.66,60.68,60.61,60.63,25424.0,60.66,60.68,60.61,60.63,25424.0
2025-05-28 09:50:00,60.63,60.67,60.6,60.66,81598.0,60.63,60.67,60.6,60.66,81598.0
2025-05-28 09:55:00,60.66,60.68,60.64,60.65,25017.0,60.66,60.68,60.64,60.65,25017.0
2025-05-28 10:00:00,60.66,60.74,60.65,60.74,36529.0,60.66,60.74,60.65,60.74,36529.0
2025-05-28 10:05:00,60.73,60.75,60.72,60.74,76429.0,60.73,60.75,60.72,60.74,76429.0
2025-05-28 10:10:00,60.74,60.8,60.74,60.79,35770.0,60.74,60.8,60.74,60.79,35770.0
2025-05-28 10:15:00,60.78,60.79,60.75,60.76,33534.0,60.78,60.79,60.75,60.76,33534.0
2025-05-28 10:20:00,60.76,60.8,60.73,60.79,29408.0,60.76,60.8,60.73,60.79,29408.0
2025-05-28 10:25:00,60.8,60.82,60.77,60.8,42012.0,60.8,60.82,60.77,60.8,42012.0
2025-05-28 10:30:00,60.81,60.81,60.78,60.8,16768.0,60.81,60.81,60.78,60.8,16768.0
2025-05-28 10:35:00,60.8,60.83,60.77,60.78,13598.0,60.8,60.83,60.77,60.78,13598.0
2025-05-28 10:40:00,60.78,60.8,60.75,60.79,48149.0,60.78,60.8,60.75,60.79,48149.0
2025-05-28 10:45:00,60.78,60.78,60.73,60.77,34447.0,60.78,60.78,60.73,60.77,34447.0
2025-05-28 10:50:00,60.77,60.77,60.69,60.73,44973.0,60.77,60.77,60.69,60.73,44973.0
2025-05-28 10:55:00,60.73,60.77,60.73,60.77,56115.0,60.73,60.77,60.73,60.77,56115.0
2025-05-28 11:00:00,60.77,60.8,60.76,60.8,33910.0,60.77,60.8,60.76,60.8,33910.0
2025-05-28 11:05:00,60.8,60.8,60.75,60.77,34590.0,60.8,60.8,60.75,60.77,34590.0
2025-05-28 11:10:00,60.77,60.78,60.73,60.74,47080.0,60.77,60.78,60.73,60.74,47080.0
2025-05-28 11:15:00,60.74,60.79,60.72,60.79,41942.0,60.74,60.79,60.72,60.79,41942.0
2025-05-28 11:20:00,60.79,60.81,60.78,60.78,99076.0,60.79,60.81,60.78,60.78,99076.0
2025-05-28 11:25:00,60.79,60.79,60.71,60.73,34869.0,60.79,60.79,60.71,60.73,34869.0
2025-05-28 11:30:00,60.73,60.73,60.65,60.66,51637.0,60.73,60.73,60.65,60.66,51637.0
2025-05-28 11:35:00,60.66,60.71,60.64,60.68,50798.0,60.66,60.71,60.64,60.68,50798.0
2025-05-28 11:40:00,60.67,60.68,60.65,60.66,24431.0,60.67,60.68,60.65,60.66,24431.0
2025-05-28 11:45:00,60.66,60.68,60.65,60.68,37591.0,60.66,60.68,60.65,60.68,37591.0
2025-05-28 11:50:00,60.68,60.71,60.67,60.69,34617.0,60.68,60.71,60.67,60.69,34617.0
2025-05-28 11:55:00,60.69,60.69,60.64,60.65,35831.0,60.69,60.69,60.64,60.65,35831.0
2025-05-28 12:00:00,60.65,60.69,60.63,60.69,330425.0,60.65,60.69,60.63,60.69,330425.0
2025-05-28 12:05:00,60.69,60.71,60.68,60.71,21341.0,60.69,60.71,60.68,60.71,21341.0
2025-05-28 12:10:00,60.7,60.7,60.65,60.69,25620.0,60.7,60.7,60.65,60.69,25620.0
2025-05-28 12:15:00,60.69,60.7,60.68,60.7,15487.0,60.69,60.7,60.68,60.7,15487.0
2025-05-28 12:20:00,60.7,60.71,60.67,60.69,28740.0,60.7,60.71,60.67,60.69,28740.0
2025-05-28 12:25:00,60.69,60.72,60.68,60.72,9831.0,60.69,60.72,60.68,60.72,9831.0
2025-05-28 12:30:00,60.71,60.72,60.67,60.69,40999.0,60.71,60.72,60.67,60.69,40999.0
2025-05-28 12:35:00,60.69,60.74,60.68,60.73,51870.0,60.69,60.74,60.68,60.73,51870.0
2025-05-28 12:40:00,60.73,60.73,60.7,60.73,57920.0,60.73,60.73,60.7,60.73,57920.0
2025-05-28 12:45:00,60.73,60.73,60.69,60.73,32826.0,60.73,60.73,60.69,60.73,32826.0
2025-05-28 12:50:00,60.73,60.74,60.71,60.72,76879.0,60.73,60.74,60.71,60.72,76879.0
2025-05-28 12:55:00,60.72,60.75,60.71,60.75,13581.0,60.72,60.75,60.71,60.75,13581.0
2025-05-28 13:00:00,60.75,60.81,60.74,60.81,11527.0,60.75,60.81,60.74,60.81,11527.0
2025-05-28 13:05:00,60.8,60.84,60.8,60.82,70537.0,60.8,60.84,60.8,60.82,70537.0
2025-05-28 13:10:00,60.82,60.84,60.81,60.82,21261.0,60.82,60.84,60.81,60.82,21261.0
2025-05-28 13:15:00,60.83,60.84,60.82,60.83,36870.0,60.83,60.84,60.82,60.83,36870.0
2025-05-28 13:20:00,60.83,60.85,60.81,60.82,38555.0,60.83,60.85,60.81,60.82,38555.0
2025-05-28 13:25:00,60.82,60.86,60.81,60.85,47621.0,60.82,60.86,60.81,60.85,47621.0
2025-05-28 13:30:00,60.84,60.84,60.81,60.83,51381.0,60.84,60.84,60.81,60.83,51381.0
2025-05-28 13:35:00,60.82,60.84,60.81,60.83,73369.0,60.82,60.84,60.81,60.83,73369.0
2025-05-28 13:40:00,60.82,60.83,60.8,60.81,22853.0,60.82,60.83,60.8,60.81,22853.0
2025-05-28 13:45:00,60.81,60.84,60.8,60.83,12700.0,60.81,60.84,60.8,60.83,12700.0
2025-05-28 13:50:00,60.83,60.84,60.82,60.84,20231.0,60.83,60.84,60.82,60.84,20231.0
2025-05-28 13:55:00,60.85,60.86,60.84,60.85,20444.0,60.85,60.86,60.84,60.85,20444.0
2025-05-28 14:00:00,60.85,60.87,60.84,60.87,29016.0,60.85,60.87,60.84,60.87,29016.0
2025-05-28 14:05:00,60.87,60.88,60.83,60.88,22473.0,60.87,60.88,60.83,60.88,22473.0
2025-05-28 14:10:00,60.88,60.91,60.88,60.89,31992.0,60.88,60.91,60.88,60.89,31992.0
2025-05-28 14:15:00,60.9,60.9,60.86,60.87,30230.0,60.9,60.9,60.86,60.87,30230.0
2025-05-28 14:20:00,60.87,60.87,60.83,60.84,14299.0,60.87,60.87,60.83,60.84,14299.0
2025-05-28 14:25:00,60.85,60.86,60.83,60.84,16169.0,60.85,60.86,60.83,60.84,16169.0
2025-05-28 14:30:00,60.85,60.85,60.78,60.79,34612.0,60.85,60.85,60.78,60.79,34612.0
2025-05-28 14:35:00,60.78,60.81,60.78,60.79,20434.0,60.78,60.81,60.78,60.79,20434.0
2025-05-28 14:40:00,60.79,60.82,60.79,60.82,27139.0,60.79,60.82,60.79,60.82,27139.0
2025-05-28 14:45:00,60.81,60.82,60.79,60.79,19424.0,60.81,60.82,60.79,60.79,19424.0
2025-05-28 14:50:00,60.79,60.79,60.68,60.72,68074.0,60.79,60.79,60.68,60.72,68074.0
2025-05-28 14:55:00,60.71,60.77,60.7,60.77,41308.0,60.71,60.77,60.7,60.77,41308.0
2025-05-28 15:00:00,60.76,60.82,60.76,60.81,28416.0,60.76,60.82,60.76,60.81,28416.0
2025-05-28 15:05:00,60.81,60.86,60.81,60.85,22360.0,60.81,60.86,60.81,60.85,22360.0
2025-05-28 15:10:00,60.85,60.86,60.76,60.78,58245.0,60.85,60.86,60.76,60.78,58245.0
2025-05-28 15:15:00,60.77,60.77,60.73,60.75,46726.0,60.77,60.77,60.73,60.75,46726.0
2025-05-28 15:20:00,60.74,60.74,60.72,60.73,17478.0,60.74,60.74,60.72,60.73,17478.0
2025-05-28 15:25:00,60.74,60.75,60.71,60.71,34826.0,60.74,60.75,60.71,60.71,34826.0
2025-05-28 15:30:00,60.72,60.76,60.71,60.74,112881.0,60.72,60.76,60.71,60.74,112881.0
2025-05-28 15:35:00,60.74,60.76,60.74,60.75,72494.0,60.74,60.76,60.74,60.75,72494.0
2025-05-28 15:40:00,60.75,60.78,60.74,60.76,63083.0,60.75,60.78,60.74,60.76,63083.0
2025-05-28 15:45:00,60.76,60.76,60.73,60.73,82337.0,60.76,60.76,60.73,60.73,82337.0
2025-05-28 15:50:00,60.73,60.74,60.68,60.71,277664.0,60.73,60.74,60.68,60.71,277664.0
2025-05-28 15:55:00,60.71,60.78,60.7,60.71,270218.0,60.71,60.78,60.7,60.71,270218.0
2025-05-29 09:30:00,61.96,61.96,61.83,61.86,57019.0,61.96,61.96,61.83,61.86,57019.0
2025-05-29 09:35:00,61.85,61.86,61.78,61.8,87501.0,61.85,61.86,61.78,61.8,87501.0
2025-05-29 09:40:00,61.8,61.83,61.7,61.71,75651.0,61.8,61.83,61.7,61.71,75651.0
2025-05-29 09:45:00,61.72,61.72,61.66,61.67,33520.0,61.72,61.72,61.66,61.67,33520.0
2025-05-29 09:50:00,61.66,61.81,61.65,61.79,77648.0,61.66,61.81,61.65,61.79,77648.0
2025-05-29 09:55:00,61.79,61.8,61.63,61.67,42666.0,61.79,61.8,61.63,61.67,42666.0
2025-05-29 10:00:00,61.67,61.74,61.66,61.69,48693.0,61.67,61.74,61.66,61.69,48693.0
2025-05-29 10:05:00,61.69,61.69,61.58,61.58,94776.0,61.69,61.69,61.58,61.58,94776.0
2025-05-29 10:10:00,61.59,61.67,61.58,61.67,133525.0,61.59,61.67,61.58,61.67,133525.0
2025-05-29 10:15:00,61.67,61.69,61.56,61.57,40907.0,61.67,61.69,61.56,61.57,40907.0
2025-05-29 10:20:00,61.58,61.63,61.55,61.63,27270.0,61.58,61.63,61.55,61.63,27270.0
2025-05-29 10:25:00,61.63,61.66,61.6,61.6,63195.0,61.63,61.66,61.6,61.6,63195.0
2025-05-29 10:30:00,61.6,61.62,61.55,61.55,86196.0,61.6,61.62,61.55,61.55,86196.0
2025-05-29 10:35:00,61.55,61.59,61.54,61.55,88418.0,61.55,61.59,61.54,61.55,88418.0
2025-05-29 10:40:00,61.54,61.55,61.48,61.55,55944.0,61.54,61.55,61.48,61.55,55944.0
2025-05-29 10:45:00,61.55,61.62,61.52,61.59,46777.0,61.55,61.62,61.52,61.59,46777.0
2025-05-29 10:50:00,61.6,61.63,61.58,61.62,30732.0,61.6,61.63,61.58,61.62,30732.0
2025-05-29 10:55:00,61.62,61.66,61.61,61.62,44600.0,61.62,61.66,61.61,61.62,44600.0
2025-05-29 11:00:00,61.62,61.62,61.58,61.61,31113.0,61.62,61.62,61.58,61.61,31113.0
2025-05-29 11:05:00,61.62,61.62,61.58,61.6,48390.0,61.62,61.62,61.58,61.6,48390.0
2025-05-29 11:10:00,61.6,61.65,61.59,61.6,81026.0,61.6,61.65,61.59,61.6,81026.0
2025-05-29 11:15:00,61.61,61.64,61.6,61.61,25486.0,61.61,61.64,61.6,61.61,25486.0
2025-05-29 11:20:00,61.61,61.64,61.6,61.63,88638.0,61.61,61.64,61.6,61.63,88638.0
2025-05-29 11:25:00,61.63,61.67,61.62,61.67,26974.0,61.63,61.67,61.62,61.67,26974.0
2025-05-29 11:30:00,61.67,61.67,61.58,61.61,74405.0,61.67,61.67,61.58,61.61,74405.0
2025-05-29 11:35:00,61.61,61.65,61.58,61.6,88555.0,61.61,61.65,61.58,61.6,88555.0
2025-05-29 11:40:00,61.59,61.61,61.57,61.6,51961.0,61.59,61.61,61.57,61.6,51961.0
2025-05-29 11:45:00,61.6,61.61,61.56,61.59,66818.0,61.6,61.61,61.56,61.59,66818.0
2025-05-29 11:50:00,61.59,61.64,61.58,61.62,62893.0,61.59,61.64,61.58,61.62,62893.0
2025-05-29 11:55:00,61.62,61.63,61.44,61.47,93045.0,61.62,61.63,61.44,61.47,93045.0
2025-05-29 12:00:00,61.48,61.51,61.41,61.51,46799.0,61.48,61.51,61.41,61.51,46799.0
2025-05-29 12:05:00,61.52,61.58,61.52,61.57,9454.0,61.52,61.58,61.52,61.57,9454.0
2025-05-29 12:10:00,61.57,61.65,61.57,61.65,31886.0,61.57,61.65,61.57,61.65,31886.0
2025-05-29 12:15:00,61.65,61.68,61.65,61.68,29936.0,61.65,61.68,61.65,61.68,29936.0
2025-05-29 12:20:00,61.68,61.7,61.65,61.68,46873.0,61.68,61.7,61.65,61.68,46873.0
2025-05-29 12:25:00,61.68,61.73,61.67,61.71,12419.0,61.68,61.73,61.67,61.71,12419.0
2025-05-29 12:30:00,61.71,61.74,61.69,61.71,28809.0,61.71,61.74,61.69,61.71,28809.0
2025-05-29 12:35:00,61.7,61.72,61.67,61.69,52751.0,61.7,61.72,61.67,61.69,52751.0
2025-05-29 12:40:00,61.69,61.71,61.69,61.71,42132.0,61.69,61.71,61.69,61.71,42132.0
2025-05-29 12:45:00,61.71,61.71,61.68,61.68,21989.0,61.71,61.71,61.68,61.68,21989.0
2025-05-29 12:50:00,61.68,61.7,61.67,61.7,22080.0,61.68,61.7,61.67,61.7,22080.0
2025-05-29 12:55:00,61.7,61.75,61.68,61.73,40713.0,61.7,61.75,61.68,61.73,40713.0
2025-05-29 13:00:00,61.73,61.77,61.72,61.73,27749.0,61.73,61.77,61.72,61.73,27749.0
2025-05-29 13:05:00,61.73,61.74,61.69,61.71,34579.0,61.73,61.74,61.69,61.71,34579.0
2025-05-29 13:10:00,61.71,61.74,61.7,61.73,10547.0,61.71,61.74,61.7,61.73,10547.0
2025-05-29 13:15:00,61.73,61.73,61.67,61.68,13333.0,61.73,61.73,61.67,61.68,13333.0
2025-05-29 13:20:00,61.68,61.73,61.67,61.69,53351.0,61.68,61.73,61.67,61.69,53351.0
2025-05-29 13:25:00,61.69,61.69,61.63,61.66,29560.0,61.69,61.69,61.63,61.66,29560.0
2025-05-29 13:30:00,61.65,61.71,61.64,61.7,82253.0,61.65,61.71,61.64,61.7,82253.0
2025-05-29 13:35:00,61.7,61.73,61.68,61.7,22990.0,61.7,61.73,61.68,61.7,22990.0
2025-05-29 13:40:00,61.69,61.72,61.69,61.72,9431.0,61.69,61.72,61.69,61.72,9431.0
2025-05-29 13:45:00,61.71,61.71,61.66,61.67,9673.0,61.71,61.71,61.66,61.67,9673.0
2025-05-29 13:50:00,61.67,61.72,61.67,61.68,16654.0,61.67,61.72,61.67,61.68,16654.0
2025-05-29 13:55:00,61.68,61.69,61.66,61.67,11541.0,61.68,61.69,61.66,61.67,11541.0
2025-05-29 14:00:00,61.68,61.76,61.67,61.76,22360.0,61.68,61.76,61.67,61.76,22360.0
2025-05-29 14:05:00,61.77,61.79,61.75,61.76,14695.0,61.77,61.79,61.75,61.76,14695.0
2025-05-29 14:10:00,61.76,61.77,61.72,61.75,28718.0,61.76,61.77,61.72,61.75,28718.0
2025-05-29 14:15:00,61.75,61.76,61.68,61.69,18024.0,61.75,61.76,61.68,61.69,18024.0
2025-05-29 14:20:00,61.68,61.73,61.65,61.7,52976.0,61.68,61.73,61.65,61.7,52976.0
2025-05-29 14:25:00,61.7,61.74,61.69,61.71,16708.0,61.7,61.74,61.69,61.71,16708.0
2025-05-29 14:30:00,61.71,61.76,61.7,61.76,14397.0,61.71,61.76,61.7,61.76,14397.0
2025-05-29 14:35:00,61.76,61.79,61.75,61.77,20584.0,61.76,61.79,61.75,61.77,20584.0
2025-05-29 14:40:00,61.77,61.78,61.75,61.78,19072.0,61.77,61.78,61.75,61.78,19072.0
2025-05-29 14:45:00,61.78,61.79,61.76,61.77,24460.0,61.78,61.79,61.76,61.77,24460.0
2025-05-29 14:50:00,61.77,61.8,61.76,61.8,70219.0,61.77,61.8,61.76,61.8,70219.0
2025-05-29 14:55:00,61.8,61.81,61.75,61.78,87367.0,61.8,61.81,61.75,61.78,87367.0
2025-05-29 15:00:00,61.78,61.89,61.78,61.84,115999.0,61.78,61.89,61.78,61.84,115999.0
2025-05-29 15:05:00,61.84,61.84,61.75,61.79,95920.0,61.84,61.84,61.75,61.79,95920.0
2025-05-29 15:10:00,61.79,61.8,61.76,61.78,19760.0,61.79,61.8,61.76,61.78,19760.0
2025-05-29 15:15:00,61.77,61.8,61.76,61.8,18703.0,61.77,61.8,61.76,61.8,18703.0
2025-05-29 15:20:00,61.8,61.84,61.8,61.84,22243.0,61.8,61.84,61.8,61.84,22243.0
2025-05-29 15:25:00,61.83,61.84,61.78,61.8,20089.0,61.83,61.84,61.78,61.8,20089.0
2025-05-29 15:30:00,61.8,61.82,61.78,61.8,30670.0,61.8,61.82,61.78,61.8,30670.0
2025-05-29 15:35:00,61.8,61.81,61.77,61.78,47847.0,61.8,61.81,61.77,61.78,47847.0
2025-05-29 15:40:00,61.78,61.8,61.75,61.76,49506.0,61.78,61.8,61.75,61.76,49506.0
2025-05-29 15:45:00,61.75,61.8,61.75,61.78,72480.0,61.75,61.8,61.75,61.78,72480.0
2025-05-29 15:50:00,61.78,61.82,61.71,61.75,183056.0,61.78,61.82,61.71,61.75,183056.0
2025-05-29 15:55:00,61.75,61.8,61.73,61.73,232837.0,61.75,61.8,61.73,61.73,232837.0
2025-05-30 09:30:00,60.79,60.84,60.62,60.65,51341.0,60.79,60.84,60.62,60.65,51341.0
2025-05-30 09:35:00,60.67,60.73,60.63,60.71,89310.0,60.67,60.73,60.63,60.71,89310.0
2025-05-30 09:40:00,60.7,60.73,60.66,60.66,73598.0,60.7,60.73,60.66,60.66,73598.0
2025-05-30 09:45:00,60.67,60.67,60.61,60.62,183866.0,60.67,60.67,60.61,60.62,183866.0
2025-05-30 09:50:00,60.61,60.62,60.56,60.62,28944.0,60.61,60.62,60.56,60.62,28944.0
2025-05-30 09:55:00,60.61,60.61,60.55,60.58,40564.0,60.61,60.61,60.55,60.58,40564.0
2025-05-30 10:00:00,60.59,60.68,60.58,60.66,55281.0,60.59,60.68,60.58,60.66,55281.0
2025-05-30 10:05:00,60.67,60.7,60.64,60.68,53768.0,60.67,60.7,60.64,60.68,53768.0
2025-05-30 10:10:00,60.68,60.74,60.66,60.7,23814.0,60.68,60.74,60.66,60.7,23814.0
2025-05-30 10:15:00,60.71,60.73,60.7,60.73,18458.0,60.71,60.73,60.7,60.73,18458.0
2025-05-30 10:20:00,60.74,60.78,60.73,60.78,39627.0,60.74,60.78,60.73,60.78,39627.0
2025-05-30 10:25:00,60.77,60.8,60.76,60.8,33835.0,60.77,60.8,60.76,60.8,33835.0
2025-05-30 10:30:00,60.79,60.82,60.77,60.79,17513.0,60.79,60.82,60.77,60.79,17513.0
2025-05-30 10:35:00,60.79,60.86,60.78,60.82,17420.0,60.79,60.86,60.78,60.82,17420.0
2025-05-30 10:40:00,60.81,60.81,60.76,60.77,30708.0,60.81,60.81,60.76,60.77,30708.0
2025-05-30 10:45:00,60.77,60.78,60.73,60.75,43147.0,60.77,60.78,60.73,60.75,43147.0
2025-05-30 10:50:00,60.75,60.79,60.73,60.77,29813.0,60.75,60.79,60.73,60.77,29813.0
2025-05-30 10:55:00,60.78,60.81,60.74,60.76,29644.0,60.78,60.81,60.74,60.76,29644.0
2025-05-30 11:00:00,60.77,60.81,60.76,60.8,19157.0,60.77,60.81,60.76,60.8,19157.0
2025-05-30 11:05:00,60.8,60.87,60.8,60.84,39937.0,60.8,60.87,60.8,60.84,39937.0
2025-05-30 11:10:00,60.84,60.89,60.8,60.84,53041.0,60.84,60.89,60.8,60.84,53041.0
2025-05-30 11:15:00,60.83,60.86,60.76,60.77,53347.0,60.83,60.86,60.76,60.77,53347.0
2025-05-30 11:20:00,60.77,60.79,60.75,60.77,57898.0,60.77,60.79,60.75,60.77,57898.0
2025-05-30 11:25:00,60.77,60.83,60.75,60.79,59059.0,60.77,60.83,60.75,60.79,59059.0
2025-05-30 11:30:00,60.77,60.83,60.71,60.75,46208.0,60.77,60.83,60.71,60.75,46208.0
2025-05-30 11:35:00,60.75,60.76,60.7,60.72,29888.0,60.75,60.76,60.7,60.72,29888.0
2025-05-30 11:40:00,60.71,60.76,60.69,60.72,17074.0,60.71,60.76,60.69,60.72,17074.0
2025-05-30 11:45:00,60.72,60.76,60.7,60.76,20219.0,60.72,60.76,60.7,60.76,20219.0
2025-05-30 11:50:00,60.76,60.79,60.73,60.77,40999.0,60.76,60.79,60.73,60.77,40999.0
2025-05-30 11:55:00,60.77,60.78,60.7,60.7,15500.0,60.77,60.78,60.7,60.7,15500.0
2025-05-30 12:00:00,60.7,60.71,60.66,60.68,22173.0,60.7,60.71,60.66,60.68,22173.0
2025-05-30 12:05:00,60.67,60.73,60.67,60.73,7034.0,60.67,60.73,60.67,60.73,7034.0
2025-05-30 12:10:00,60.73,60.74,60.66,60.67,15388.0,60.73,60.74,60.66,60.67,15388.0
2025-05-30 12:15:00,60.67,60.69,60.59,60.61,38920.0,60.67,60.69,60.59,60.61,38920.0
2025-05-30 12:20:00,60.6,60.62,60.56,60.57,16251.0,60.6,60.62,60.56,60.57,16251.0
2025-05-30 12:25:00,60.57,60.6,60.44,60.45,90154.0,60.57,60.6,60.44,60.45,90154.0
2025-05-30 12:30:00,60.43,60.45,60.27,60.33,42385.0,60.43,60.45,60.27,60.33,42385.0
2025-05-30 12:35:00,60.33,60.41,60.3,60.4,42635.0,60.33,60.41,60.3,60.4,42635.0
2025-05-30 12:40:00,60.4,60.43,60.37,60.38,48642.0,60.4,60.43,60.37,60.38,48642.0
2025-05-30 12:45:00,60.38,60.4,60.35,60.36,16106.0,60.38,60.4,60.35,60.36,16106.0
2025-05-30 12:50:00,60.35,60.35,60.3,60.33,15900.0,60.35,60.35,60.3,60.33,15900.0
2025-05-30 12:55:00,60.33,60.37,60.32,60.37,12183.0,60.33,60.37,60.32,60.37,12183.0
2025-05-30 13:00:00,60.36,60.45,60.35,60.45,18937.0,60.36,60.45,60.35,60.45,18937.0
2025-05-30 13:05:00,60.46,60.52,60.44,60.51,29370.0,60.46,60.52,60.44,60.51,29370.0
2025-05-30 13:10:00,60.51,60.51,60.49,60.5,10027.0,60.51,60.51,60.49,60.5,10027.0
2025-05-30 13:15:00,60.49,60.53,60.47,60.53,18782.0,60.49,60.53,60.47,60.53,18782.0
2025-05-30 13:20:00,60.53,60.53,60.48,60.49,19476.0,60.53,60.53,60.48,60.49,19476.0
2025-05-30 13:25:00,60.48,60.48,60.44,60.48,17607.0,60.48,60.48,60.44,60.48,17607.0
2025-05-30 13:30:00,60.48,60.52,60.48,60.49,24578.0,60.48,60.52,60.48,60.49,24578.0
2025-05-30 13:35:00,60.51,60.54,60.5,60.53,20584.0,60.51,60.54,60.5,60.53,20584.0
2025-05-30 13:40:00,60.53,60.54,60.5,60.5,28500.0,60.53,60.54,60.5,60.5,28500.0
2025-05-30 13:45:00,60.49,60.51,60.47,60.51,17278.0,60.49,60.51,60.47,60.51,17278.0
2025-05-30 13:50:00,60.51,60.56,60.5,60.55,14813.0,60.51,60.56,60.5,60.55,14813.0
2025-05-30 13:55:00,60.55,60.56,60.47,60.48,26981.0,60.55,60.56,60.47,60.48,26981.0
2025-05-30 14:00:00,60.48,60.53,60.48,60.53,29748.0,60.48,60.53,60.48,60.53,29748.0
2025-05-30 14:05:00,60.53,60.59,60.51,60.59,22541.0,60.53,60.59,60.51,60.59,22541.0
2025-05-30 14:10:00,60.58,60.6,60.57,60.57,17212.0,60.58,60.6,60.57,60.57,17212.0
2025-05-30 14:15:00,60.58,60.63,60.56,60.63,47306.0,60.58,60.63,60.56,60.63,47306.0
2025-05-30 14:20:00,60.62,60.63,60.6,60.63,20783.0,60.62,60.63,60.6,60.63,20783.0
2025-05-30 14:25:00,60.63,60.66,60.63,60.65,19990.0,60.63,60.66,60.63,60.65,19990.0
2025-05-30 14:30:00,60.65,60.68,60.63,60.64,24725.0,60.65,60.68,60.63,60.64,24725.0
2025-05-30 14:35:00,60.64,60.69,60.64,60.68,16306.0,60.64,60.69,60.64,60.68,16306.0
2025-05-30 14:40:00,60.68,60.68,60.62,60.63,17147.0,60.68,60.68,60.62,60.63,17147.0
2025-05-30 14:45:00,60.63,60.65,60.62,60.65,27139.0,60.63,60.65,60.62,60.65,27139.0
2025-05-30 14:50:00,60.64,60.68,60.63,60.68,29747.0,60.64,60.68,60.63,60.68,29747.0
2025-05-30 14:55:00,60.68,60.69,60.64,60.67,20676.0,60.68,60.69,60.64,60.67,20676.0
2025-05-30 15:00:00,60.67,60.73,60.65,60.73,16454.0,60.67,60.73,60.65,60.73,16454.0
2025-05-30 15:05:00,60.73,60.77,60.7,60.74,57763.0,60.73,60.77,60.7,60.74,57763.0
2025-05-30 15:10:00,60.74,60.76,60.72,60.76,20179.0,60.74,60.76,60.72,60.76,20179.0
2025-05-30 15:15:00,60.76,60.78,60.73,60.78,35880.0,60.76,60.78,60.73,60.78,35880.0
2025-05-30 15:20:00,60.78,60.78,60.72,60.76,32402.0,60.78,60.78,60.72,60.76,32402.0
2025-05-30 15:25:00,60.76,60.79,60.75,60.78,45654.0,60.76,60.79,60.75,60.78,45654.0
2025-05-30 15:30:00,60.78,60.78,60.72,60.76,72382.0,60.78,60.78,60.72,60.76,72382.0
2025-05-30 15:35:00,60.76,60.82,60.75,60.78,68119.0,60.76,60.82,60.75,60.78,68119.0
2025-05-30 15:40:00,60.78,60.78,60.73,60.75,53695.0,60.78,60.78,60.73,60.75,53695.0
2025-05-30 15:45:00,60.76,60.79,60.73,60.79,107125.0,60.76,60.79,60.73,60.79,107125.0
2025-05-30 15:50:00,60.79,60.82,60.73,60.74,245843.0,60.79,60.82,60.73,60.74,245843.0
2025-05-30 15:55:00,60.75,60.81,60.6,60.61,406267.0,60.75,60.81,60.6,60.61,406267.0
2025-06-02 09:30:00,61.3,61.37,61.24,61.36,44068.0,61.3,61.37,61.24,61.36,44068.0
2025-06-02 09:35:00,61.35,61.38,61.31,61.35,49266.0,61.35,61.38,61.31,61.35,49266.0
2025-06-02 09:40:00,61.35,61.35,61.3,61.35,21696.0,61.35,61.35,61.3,61.35,21696.0
2025-06-02 09:45:00,61.36,61.36,61.25,61.25,42401.0,61.36,61.36,61.25,61.25,42401.0
2025-06-02 09:50:00,61.25,61.26,61.16,61.19,41372.0,61.25,61.26,61.16,61.19,41372.0
2025-06-02 09:55:00,61.18,61.21,61.16,61.17,62515.0,61.18,61.21,61.16,61.17,62515.0
2025-06-02 10:00:00,61.17,61.23,61.13,61.2,54235.0,61.17,61.23,61.13,61.2,54235.0
2025-06-02 10:05:00,61.2,61.29,61.19,61.26,24676.0,61.2,61.29,61.19,61.26,24676.0
2025-06-02 10:10:00,61.25,61.26,61.21,61.25,130054.0,61.25,61.26,61.21,61.25,130054.0
2025-06-02 10:15:00,61.25,61.26,61.21,61.24,55185.0,61.25,61.26,61.21,61.24,55185.0
2025-06-02 10:20:00,61.23,61.31,61.23,61.3,38871.0,61.23,61.31,61.23,61.3,38871.0
2025-06-02 10:25:00,61.3,61.35,61.3,61.34,26211.0,61.3,61.35,61.3,61.34,26211.0
2025-06-02 10:30:00,61.34,61.39,61.32,61.38,78079.0,61.34,61.39,61.32,61.38,78079.0
2025-06-02 10:35:00,61.39,61.41,61.35,61.35,73677.0,61.39,61.41,61.35,61.35,73677.0
2025-06-02 10:40:00,61.35,61.37,61.34,61.35,41556.0,61.35,61.37,61.34,61.35,41556.0
2025-06-02 10:45:00,61.35,61.38,61.34,61.37,32270.0,61.35,61.38,61.34,61.37,32270.0
2025-06-02 10:50:00,61.36,61.38,61.35,61.36,34865.0,61.36,61.38,61.35,61.36,34865.0
2025-06-02 10:55:00,61.35,61.38,61.33,61.37,41100.0,61.35,61.38,61.33,61.37,41100.0
2025-06-02 11:00:00,61.37,61.39,61.33,61.35,22817.0,61.37,61.39,61.33,61.35,22817.0
2025-06-02 11:05:00,61.35,61.38,61.32,61.34,17353.0,61.35,61.38,61.32,61.34,17353.0
2025-06-02 11:10:00,61.35,61.42,61.34,61.41,27349.0,61.35,61.42,61.34,61.41,27349.0
2025-06-02 11:15:00,61.41,61.41,61.38,61.39,5992.0,61.41,61.41,61.38,61.39,5992.0
2025-06-02 11:20:00,61.4,61.42,61.38,61.4,26849.0,61.4,61.42,61.38,61.4,26849.0
2025-06-02 11:25:00,61.4,61.4,61.34,61.35,14120.0,61.4,61.4,61.34,61.35,14120.0
2025-06-02 11:30:00,61.35,61.36,61.31,61.32,35050.0,61.35,61.36,61.31,61.32,35050.0
2025-06-02 11:35:00,61.32,61.32,61.26,61.3,44320.0,61.32,61.32,61.26,61.3,44320.0
2025-06-02 11:40:00,61.3,61.37,61.3,61.36,27998.0,61.3,61.37,61.3,61.36,27998.0
2025-06-02 11:45:00,61.37,61.4,61.37,61.39,14280.0,61.37,61.4,61.37,61.39,14280.0
2025-06-02 11:50:00,61.41,61.42,61.4,61.41,22571.0,61.41,61.42,61.4,61.41,22571.0
2025-06-02 11:55:00,61.4,61.4,61.35,61.39,16022.0,61.4,61.4,61.35,61.39,16022.0
2025-06-02 12:00:00,61.39,61.4,61.35,61.38,13545.0,61.39,61.4,61.35,61.38,13545.0
2025-06-02 12:05:00,61.38,61.4,61.36,61.39,27985.0,61.38,61.4,61.36,61.39,27985.0
2025-06-02 12:10:00,61.39,61.39,61.37,61.38,7960.0,61.39,61.39,61.37,61.38,7960.0
2025-06-02 12:15:00,61.38,61.4,61.37,61.4,19124.0,61.38,61.4,61.37,61.4,19124.0
2025-06-02 12:20:00,61.39,61.4,61.38,61.4,4530.0,61.39,61.4,61.38,61.4,4530.0
2025-06-02 12:25:00,61.4,61.4,61.33,61.35,17008.0,61.4,61.4,61.33,61.35,17008.0
2025-06-02 12:30:00,61.35,61.35,61.32,61.35,6593.0,61.35,61.35,61.32,61.35,6593.0
2025-06-02 12:35:00,61.35,61.36,61.33,61.35,8042.0,61.35,61.36,61.33,61.35,8042.0
2025-06-02 12:40:00,61.35,61.35,61.31,61.32,14426.0,61.35,61.35,61.31,61.32,14426.0
2025-06-02 12:45:00,61.32,61.34,61.32,61.32,10655.0,61.32,61.34,61.32,61.32,10655.0
2025-06-02 12:50:00,61.32,61.35,61.32,61.35,14043.0,61.32,61.35,61.32,61.35,14043.0
2025-06-02 12:55:00,61.35,61.35,61.33,61.35,26708.0,61.35,61.35,61.33,61.35,26708.0
2025-06-02 13:00:00,61.37,61.39,61.36,61.36,14260.0,61.37,61.39,61.36,61.36,14260.0
2025-06-02 13:05:00,61.37,61.39,61.36,61.39,12829.0,61.37,61.39,61.36,61.39,12829.0
2025-06-02 13:10:00,61.38,61.39,61.38,61.38,9163.0,61.38,61.39,61.38,61.38,9163.0
2025-06-02 13:15:00,61.38,61.4,61.37,61.37,11219.0,61.38,61.4,61.37,61.37,11219.0
2025-06-02 13:20:00,61.38,61.4,61.37,61.39,19490.0,61.38,61.4,61.37,61.39,19490.0
2025-06-02 13:25:00,61.39,61.39,61.36,61.38,9957.0,61.39,61.39,61.36,61.38,9957.0
2025-06-02 13:30:00,61.38,61.39,61.37,61.39,13718.0,61.38,61.39,61.37,61.39,13718.0
2025-06-02 13:35:00,61.4,61.4,61.38,61.4,4452.0,61.4,61.4,61.38,61.4,4452.0
2025-06-02 13:40:00,61.4,61.4,61.38,61.39,7552.0,61.4,61.4,61.38,61.39,7552.0
2025-06-02 13:45:00,61.38,61.38,61.34,61.35,13859.0,61.38,61.38,61.34,61.35,13859.0
2025-06-02 13:50:00,61.35,61.37,61.34,61.36,53469.0,61.35,61.37,61.34,61.36,53469.0
2025-06-02 13:55:00,61.36,61.42,61.36,61.42,11967.0,61.36,61.42,61.36,61.42,11967.0
2025-06-02 14:00:00,61.41,61.42,61.39,61.4,23599.0,61.41,61.42,61.39,61.4,23599.0
2025-06-02 14:05:00,61.41,61.43,61.38,61.4,24863.0,61.41,61.43,61.38,61.4,24863.0
2025-06-02 14:10:00,61.4,61.46,61.39,61.46,9468.0,61.4,61.46,61.39,61.46,9468.0
2025-06-02 14:15:00,61.47,61.53,61.47,61.52,19532.0,61.47,61.53,61.47,61.52,19532.0
2025-06-02 14:20:00,61.52,61.56,61.52,61.54,5760.0,61.52,61.56,61.52,61.54,5760.0
2025-06-02 14:25:00,61.54,61.57,61.53,61.57,10143.0,61.54,61.57,61.53,61.57,10143.0
2025-06-02 14:30:00,61.57,61.58,61.53,61.53,26165.0,61.57,61.58,61.53,61.53,26165.0
2025-06-02 14:35:00,61.53,61.54,61.51,61.52,18836.0,61.53,61.54,61.51,61.52,18836.0
2025-06-02 14:40:00,61.52,61.54,61.5,61.52,18401.0,61.52,61.54,61.5,61.52,18401.0
2025-06-02 14:45:00,61.52,61.55,61.52,61.55,4437.0,61.52,61.55,61.52,61.55,4437.0
2025-06-02 14:50:00,61.54,61.56,61.52,61.55,10685.0,61.54,61.56,61.52,61.55,10685.0
2025-06-02 14:55:00,61.54,61.59,61.53,61.59,14182.0,61.54,61.59,61.53,61.59,14182.0
2025-06-02 15:00:00,61.6,61.62,61.58,61.59,8452.0,61.6,61.62,61.58,61.59,8452.0
2025-06-02 15:05:00,61.58,61.62,61.58,61.6,15249.0,61.58,61.62,61.58,61.6,15249.0
2025-06-02 15:10:00,61.6,61.63,61.6,61.63,11448.0,61.6,61.63,61.6,61.63,11448.0
2025-06-02 15:15:00,61.63,61.64,61.61,61.62,12633.0,61.63,61.64,61.61,61.62,12633.0
2025-06-02 15:20:00,61.63,61.69,61.62,61.67,21869.0,61.63,61.69,61.62,61.67,21869.0
2025-06-02 15:25:00,61.66,61.68,61.64,61.68,5167.0,61.66,61.68,61.64,61.68,5167.0
2025-06-02 15:30:00,61.68,61.68,61.64,61.65,21054.0,61.68,61.68,61.64,61.65,21054.0
2025-06-02 15:35:00,61.66,61.69,61.64,61.68,25429.0,61.66,61.69,61.64,61.68,25429.0
2025-06-02 15:40:00,61.68,61.68,61.65,61.66,31618.0,61.68,61.68,61.65,61.66,31618.0
2025-06-02 15:45:00,61.66,61.66,61.61,61.61,100522.0,61.66,61.66,61.61,61.61,100522.0
2025-06-02 15:50:00,61.62,61.65,61.58,61.65,130876.0,61.62,61.65,61.58,61.65,130876.0
2025-06-02 15:55:00,61.65,61.74,61.63,61.73,318221.0,61.65,61.74,61.63,61.73,318221.0
2025-06-03 09:30:00,61.84,61.91,61.74,61.85,115959.0,61.84,61.91,61.74,61.85,115959.0
2025-06-03 09:35:00,61.85,61.95,61.81,61.93,93348.0,61.85,61.95,61.81,61.93,93348.0
2025-06-03 09:40:00,61.92,62.0,61.91,61.97,63241.0,61.92,62.0,61.91,61.97,63241.0
2025-06-03 09:45:00,61.97,61.98,61.86,61.87,49166.0,61.97,61.98,61.86,61.87,49166.0
2025-06-03 09:50:00,61.87,61.9,61.84,61.88,46797.0,61.87,61.9,61.84,61.88,46797.0
2025-06-03 09:55:00,61.88,61.88,61.81,61.82,43635.0,61.88,61.88,61.81,61.82,43635.0
2025-06-03 10:00:00,61.83,61.87,61.8,61.84,44516.0,61.83,61.87,61.8,61.84,44516.0
2025-06-03 10:05:00,61.83,61.84,61.68,61.73,30021.0,61.83,61.84,61.68,61.73,30021.0
2025-06-03 10:10:00,61.73,61.8,61.71,61.78,22730.0,61.73,61.8,61.71,61.78,22730.0
2025-06-03 10:15:00,61.78,61.92,61.78,61.9,69622.0,61.78,61.92,61.78,61.9,69622.0
2025-06-03 10:20:00,61.9,61.96,61.89,61.95,45909.0,61.9,61.96,61.89,61.95,45909.0
2025-06-03 10:25:00,61.95,61.99,61.93,61.98,75264.0,61.95,61.99,61.93,61.98,75264.0
2025-06-03 10:30:00,61.98,62.02,61.95,61.98,80665.0,61.98,62.02,61.95,61.98,80665.0
2025-06-03 10:35:00,61.98,62.0,61.96,61.98,25910.0,61.98,62.0,61.96,61.98,25910.0
2025-06-03 10:40:00,61.98,62.01,61.96,62.0,42691.0,61.98,62.01,61.96,62.0,42691.0
2025-06-03 10:45:00,62.0,62.01,61.97,61.98,26175.0,62.0,62.01,61.97,61.98,26175.0
2025-06-03 10:50:00,61.98,62.01,61.98,61.99,23727.0,61.98,62.01,61.98,61.99,23727.0
2025-06-03 10:55:00,61.99,62.02,61.99,62.0,15853.0,61.99,62.02,61.99,62.0,15853.0
2025-06-03 11:00:00,62.0,62.06,62.0,62.03,20903.0,62.0,62.06,62.0,62.03,20903.0
2025-06-03 11:05:00,62.02,62.02,61.98,61.98,43106.0,62.02,62.02,61.98,61.98,43106.0
2025-06-03 11:10:00,61.99,62.01,61.98,62.0,25951.0,61.99,62.01,61.98,62.0,25951.0
2025-06-03 11:15:00,62.01,62.02,61.92,61.97,112531.0,62.01,62.02,61.92,61.97,112531.0
2025-06-03 11:20:00,61.96,61.99,61.96,61.98,57826.0,61.96,61.99,61.96,61.98,57826.0
2025-06-03 11:25:00,61.99,62.02,61.97,62.01,66706.0,61.99,62.02,61.97,62.01,66706.0
2025-06-03 11:30:00,62.01,62.01,61.97,62.0,48569.0,62.01,62.01,61.97,62.0,48569.0
2025-06-03 11:35:00,61.99,62.02,61.98,62.0,62862.0,61.99,62.02,61.98,62.0,62862.0
2025-06-03 11:40:00,62.0,62.01,61.96,61.98,59087.0,62.0,62.01,61.96,61.98,59087.0
2025-06-03 11:45:00,61.98,62.01,61.97,61.97,27368.0,61.98,62.01,61.97,61.97,27368.0
2025-06-03 11:50:00,61.97,61.98,61.94,61.98,18367.0,61.97,61.98,61.94,61.98,18367.0
2025-06-03 11:55:00,61.97,61.97,61.94,61.96,31573.0,61.97,61.97,61.94,61.96,31573.0
2025-06-03 12:00:00,61.96,61.97,61.95,61.96,20627.0,61.96,61.97,61.95,61.96,20627.0
2025-06-03 12:05:00,61.96,62.03,61.96,62.01,19899.0,61.96,62.03,61.96,62.01,19899.0
2025-06-03 12:10:00,62.01,62.04,62.01,62.03,133577.0,62.01,62.04,62.01,62.03,133577.0
2025-06-03 12:15:00,62.03,62.05,62.02,62.02,26309.0,62.03,62.05,62.02,62.02,26309.0
2025-06-03 12:20:00,62.01,62.01,61.98,62.0,84922.0,62.01,62.01,61.98,62.0,84922.0
2025-06-03 12:25:00,62.01,62.04,62.0,62.02,43174.0,62.01,62.04,62.0,62.02,43174.0
2025-06-03 12:30:00,62.02,62.04,62.0,62.03,41731.0,62.02,62.04,62.0,62.03,41731.0
2025-06-03 12:35:00,62.03,62.05,62.02,62.03,38933.0,62.03,62.05,62.02,62.03,38933.0
2025-06-03 12:40:00,62.03,62.05,62.02,62.05,39472.0,62.03,62.05,62.02,62.05,39472.0
2025-06-03 12:45:00,62.05,62.07,62.04,62.07,13171.0,62.05,62.07,62.04,62.07,13171.0
2025-06-03 12:50:00,62.08,62.11,62.07,62.1,15709.0,62.08,62.11,62.07,62.1,15709.0
2025-06-03 12:55:00,62.09,62.09,62.07,62.08,13380.0,62.09,62.09,62.07,62.08,13380.0
2025-06-03 13:00:00,62.08,62.08,62.06,62.08,27600.0,62.08,62.08,62.06,62.08,27600.0
2025-06-03 13:05:00,62.09,62.11,62.07,62.07,16791.0,62.09,62.11,62.07,62.07,16791.0
2025-06-03 13:10:00,62.07,62.08,62.07,62.08,9718.0,62.07,62.08,62.07,62.08,9718.0
2025-06-03 13:15:00,62.08,62.1,62.07,62.1,22352.0,62.08,62.1,62.07,62.1,22352.0
2025-06-03 13:20:00,62.1,62.11,62.08,62.1,73253.0,62.1,62.11,62.08,62.1,73253.0
2025-06-03 13:25:00,62.1,62.1,62.05,62.07,56749.0,62.1,62.1,62.05,62.07,56749.0
2025-06-03 13:30:00,62.07,62.07,62.05,62.05,32127.0,62.07,62.07,62.05,62.05,32127.0
2025-06-03 13:35:00,62.06,62.07,62.06,62.07,25961.0,62.06,62.07,62.06,62.07,25961.0
2025-06-03 13:40:00,62.07,62.09,62.05,62.07,55692.0,62.07,62.09,62.05,62.07,55692.0
2025-06-03 13:45:00,62.07,62.08,62.07,62.07,19379.0,62.07,62.08,62.07,62.07,19379.0
2025-06-03 13:50:00,62.07,62.09,62.05,62.09,26478.0,62.07,62.09,62.05,62.09,26478.0
2025-06-03 13:55:00,62.09,62.1,62.07,62.08,51753.0,62.09,62.1,62.07,62.08,51753.0
2025-06-03 14:00:00,62.08,62.08,62.01,62.04,50810.0,62.08,62.08,62.01,62.04,50810.0
2025-06-03 14:05:00,62.04,62.04,61.97,61.98,42860.0,62.04,62.04,61.97,61.98,42860.0
2025-06-03 14:10:00,61.98,61.99,61.93,61.95,34634.0,61.98,61.99,61.93,61.95,34634.0
2025-06-03 14:15:00,61.96,61.99,61.95,61.99,5607.0,61.96,61.99,61.95,61.99,5607.0
2025-06-03 14:20:00,62.0,62.02,62.0,62.0,33444.0,62.0,62.02,62.0,62.0,33444.0
2025-06-03 14:25:00,62.01,62.02,62.0,62.01,14727.0,62.01,62.02,62.0,62.01,14727.0
2025-06-03 14:30:00,62.02,62.02,62.01,62.02,7123.0,62.02,62.02,62.01,62.02,7123.0
2025-06-03 14:35:00,62.01,62.01,61.98,61.99,30793.0,62.01,62.01,61.98,61.99,30793.0
2025-06-03 14:40:00,62.0,62.02,61.99,62.01,23018.0,62.0,62.02,61.99,62.01,23018.0
2025-06-03 14:45:00,62.0,62.01,61.99,62.0,30061.0,62.0,62.01,61.99,62.0,30061.0
2025-06-03 14:50:00,62.01,62.01,61.96,61.97,25257.0,62.01,62.01,61.96,61.97,25257.0
2025-06-03 14:55:00,61.98,62.0,61.97,62.0,7976.0,61.98,62.0,61.97,62.0,7976.0
2025-06-03 15:00:00,62.0,62.01,61.99,62.0,28924.0,62.0,62.01,61.99,62.0,28924.0
2025-06-03 15:05:00,62.0,62.0,61.97,61.98,12934.0,62.0,62.0,61.97,61.98,12934.0
2025-06-03 15:10:00,61.98,61.99,61.97,61.98,13123.0,61.98,61.99,61.97,61.98,13123.0
2025-06-03 15:15:00,61.99,62.0,61.98,61.99,32678.0,61.99,62.0,61.98,61.99,32678.0
2025-06-03 15:20:00,62.0,62.0,61.97,61.98,20072.0,62.0,62.0,61.97,61.98,20072.0
2025-06-03 15:25:00,61.98,62.0,61.98,61.99,14227.0,61.98,62.0,61.98,61.99,14227.0
2025-06-03 15:30:00,61.99,62.0,61.97,61.97,27445.0,61.99,62.0,61.97,61.97,27445.0
2025-06-03 15:35:00,61.97,61.99,61.96,61.97,33265.0,61.97,61.99,61.96,61.97,33265.0
2025-06-03 15:40:00,61.97,61.98,61.94,61.95,35004.0,61.97,61.98,61.94,61.95,35004.0
2025-06-03 15:45:00,61.95,61.96,61.9,61.91,42328.0,61.95,61.96,61.9,61.91,42328.0
2025-06-03 15:50:00,61.91,61.91,61.87,61.9,134117.0,61.91,61.91,61.87,61.9,134117.0
2025-06-03 15:55:00,61.9,61.93,61.86,61.93,252116.0,61.9,61.93,61.86,61.93,252116.0
2025-06-04 09:30:00,63.59,63.59,63.48,63.58,203611.0,63.59,63.59,63.48,63.58,203611.0
2025-06-04 09:35:00,63.58,63.66,63.57,63.66,122993.0,63.58,63.66,63.57,63.66,122993.0
2025-06-04 09:40:00,63.66,63.67,63.55,63.57,55644.0,63.66,63.67,63.55,63.57,55644.0
2025-06-04 09:45:00,63.57,63.61,63.56,63.58,70667.0,63.57,63.61,63.56,63.58,70667.0
2025-06-04 09:50:00,63.58,63.6,63.53,63.6,71995.0,63.58,63.6,63.53,63.6,71995.0
2025-06-04 09:55:00,63.6,63.6,63.53,63.55,105119.0,63.6,63.6,63.53,63.55,105119.0
2025-06-04 10:00:00,63.55,63.61,63.49,63.57,128287.0,63.55,63.61,63.49,63.57,128287.0
2025-06-04 10:05:00,63.58,63.59,63.5,63.54,96150.0,63.58,63.59,63.5,63.54,96150.0
2025-06-04 10:10:00,63.55,63.6,63.54,63.6,100966.0,63.55,63.6,63.54,63.6,100966.0
2025-06-04 10:15:00,63.6,63.67,63.6,63.66,171013.0,63.6,63.67,63.6,63.66,171013.0
2025-06-04 10:20:00,63.66,63.68,63.64,63.68,109448.0,63.66,63.68,63.64,63.68,109448.0
2025-06-04 10:25:00,63.67,63.68,63.65,63.67,62164.0,63.67,63.68,63.65,63.67,62164.0
2025-06-04 10:30:00,63.66,63.72,63.66,63.69,54253.0,63.66,63.72,63.66,63.69,54253.0
2025-06-04 10:35:00,63.69,63.72,63.66,63.66,72142.0,63.69,63.72,63.66,63.66,72142.0
2025-06-04 10:40:00,63.66,63.71,63.66,63.67,106102.0,63.66,63.71,63.66,63.67,106102.0
2025-06-04 10:45:00,63.67,63.7,63.64,63.69,40757.0,63.67,63.7,63.64,63.69,40757.0
2025-06-04 10:50:00,63.69,63.69,63.63,63.65,78513.0,63.69,63.69,63.63,63.65,78513.0
2025-06-04 10:55:00,63.64,63.66,63.61,63.64,231743.0,63.64,63.66,63.61,63.64,231743.0
2025-06-04 11:00:00,63.64,63.65,63.62,63.65,43949.0,63.64,63.65,63.62,63.65,43949.0
2025-06-04 11:05:00,63.65,63.66,63.63,63.65,48786.0,63.65,63.66,63.63,63.65,48786.0
2025-06-04 11:10:00,63.66,63.67,63.64,63.66,37903.0,63.66,63.67,63.64,63.66,37903.0
2025-06-04 11:15:00,63.66,63.67,63.6,63.63,66987.0,63.66,63.67,63.6,63.63,66987.0
2025-06-04 11:20:00,63.62,63.66,63.62,63.65,37329.0,63.62,63.66,63.62,63.65,37329.0
2025-06-04 11:25:00,63.65,63.65,63.63,63.64,47062.0,63.65,63.65,63.63,63.64,47062.0
2025-06-04 11:30:00,63.64,63.67,63.63,63.66,35515.0,63.64,63.67,63.63,63.66,35515.0
2025-06-04 11:35:00,63.66,63.73,63.64,63.72,40862.0,63.66,63.73,63.64,63.72,40862.0
2025-06-04 11:40:00,63.72,63.75,63.66,63.68,31594.0,63.72,63.75,63.66,63.68,31594.0
2025-06-04 11:45:00,63.68,63.75,63.67,63.71,29580.0,63.68,63.75,63.67,63.71,29580.0
2025-06-04 11:50:00,63.72,63.75,63.71,63.75,45002.0,63.72,63.75,63.71,63.75,45002.0
2025-06-04 11:55:00,63.74,63.77,63.73,63.77,45323.0,63.74,63.77,63.73,63.77,45323.0
2025-06-04 12:00:00,63.77,63.78,63.74,63.75,31578.0,63.77,63.78,63.74,63.75,31578.0
2025-06-04 12:05:00,63.75,63.79,63.73,63.79,70897.0,63.75,63.79,63.73,63.79,70897.0
2025-06-04 12:10:00,63.78,63.78,63.68,63.69,40005.0,63.78,63.78,63.68,63.69,40005.0
2025-06-04 12:15:00,63.7,63.73,63.7,63.73,18347.0,63.7,63.73,63.7,63.73,18347.0
2025-06-04 12:20:00,63.73,63.73,63.71,63.72,11043.0,63.73,63.73,63.71,63.72,11043.0
2025-06-04 12:25:00,63.72,63.74,63.7,63.72,14041.0,63.72,63.74,63.7,63.72,14041.0
2025-06-04 12:30:00,63.72,63.75,63.71,63.72,27966.0,63.72,63.75,63.71,63.72,27966.0
2025-06-04 12:35:00,63.72,63.75,63.71,63.73,10475.0,63.72,63.75,63.71,63.73,10475.0
2025-06-04 12:40:00,63.72,63.76,63.72,63.75,57006.0,63.72,63.76,63.72,63.75,57006.0
2025-06-04 12:45:00,63.75,63.78,63.75,63.78,29728.0,63.75,63.78,63.75,63.78,29728.0
2025-06-04 12:50:00,63.79,63.82,63.78,63.81,21869.0,63.79,63.82,63.78,63.81,21869.0
2025-06-04 12:55:00,63.82,63.84,63.81,63.84,19401.0,63.82,63.84,63.81,63.84,19401.0
2025-06-04 13:00:00,63.84,63.86,63.82,63.85,46159.0,63.84,63.86,63.82,63.85,46159.0
2025-06-04 13:05:00,63.85,63.9,63.84,63.9,9940.0,63.85,63.9,63.84,63.9,9940.0
2025-06-04 13:10:00,63.9,63.91,63.87,63.87,57011.0,63.9,63.91,63.87,63.87,57011.0
2025-06-04 13:15:00,63.88,63.88,63.84,63.86,32033.0,63.88,63.88,63.84,63.86,32033.0
2025-06-04 13:20:00,63.85,63.88,63.85,63.86,28921.0,63.85,63.88,63.85,63.86,28921.0
2025-06-04 13:25:00,63.86,63.89,63.85,63.89,14855.0,63.86,63.89,63.85,63.89,14855.0
2025-06-04 13:30:00,63.89,63.96,63.88,63.94,44043.0,63.89,63.96,63.88,63.94,44043.0
2025-06-04 13:35:00,63.94,63.98,63.94,63.98,58043.0,63.94,63.98,63.94,63.98,58043.0
2025-06-04 13:40:00,63.97,64.01,63.95,64.01,123853.0,63.97,64.01,63.95,64.01,123853.0
2025-06-04 13:45:00,64.01,64.03,63.98,64.01,103168.0,64.01,64.03,63.98,64.01,103168.0
2025-06-04 13:50:00,64.01,64.02,63.98,64.01,110544.0,64.01,64.02,63.98,64.01,110544.0
2025-06-04 13:55:00,64.0,64.06,64.0,64.05,96930.0,64.0,64.06,64.0,64.05,96930.0
2025-06-04 14:00:00,64.05,64.08,64.03,64.03,158448.0,64.05,64.08,64.03,64.03,158448.0
2025-06-04 14:05:00,64.03,64.05,63.93,63.93,104498.0,64.03,64.05,63.93,63.93,104498.0
2025-06-04 14:10:00,63.94,64.0,63.94,64.0,84218.0,63.94,64.0,63.94,64.0,84218.0
2025-06-04 14:15:00,63.99,64.0,63.97,63.99,22659.0,63.99,64.0,63.97,63.99,22659.0
2025-06-04 14:20:00,63.99,64.0,63.97,63.98,54863.0,63.99,64.0,63.97,63.98,54863.0
2025-06-04 14:25:00,63.98,64.01,63.96,64.01,29968.0,63.98,64.01,63.96,64.01,29968.0
2025-06-04 14:30:00,64.0,64.01,63.97,63.98,31277.0,64.0,64.01,63.97,63.98,31277.0
2025-06-04 14:35:00,63.98,63.99,63.96,63.97,36364.0,63.98,63.99,63.96,63.97,36364.0
2025-06-04 14:40:00,63.97,63.97,63.95,63.96,89930.0,63.97,63.97,63.95,63.96,89930.0
2025-06-04 14:45:00,63.96,63.96,63.93,63.95,29070.0,63.96,63.96,63.93,63.95,29070.0
2025-06-04 14:50:00,63.95,63.97,63.92,63.97,56840.0,63.95,63.97,63.92,63.97,56840.0
2025-06-04 14:55:00,63.97,63.97,63.95,63.96,23958.0,63.97,63.97,63.95,63.96,23958.0
2025-06-04 15:00:00,63.96,64.0,63.95,64.0,53794.0,63.96,64.0,63.95,64.0,53794.0
2025-06-04 15:05:00,63.99,64.0,63.97,64.0,53915.0,63.99,64.0,63.97,64.0,53915.0
2025-06-04 15:10:00,64.0,64.03,63.98,64.0,21700.0,64.0,64.03,63.98,64.0,21700.0
2025-06-04 15:15:00,64.0,64.01,63.96,64.01,31908.0,64.0,64.01,63.96,64.01,31908.0
2025-06-04 15:20:00,64.01,64.01,63.97,63.99,62608.0,64.01,64.01,63.97,63.99,62608.0
2025-06-04 15:25:00,63.98,64.0,63.97,64.0,55839.0,63.98,64.0,63.97,64.0,55839.0
2025-06-04 15:30:00,64.0,64.01,63.98,64.0,132147.0,64.0,64.01,63.98,64.0,132147.0
2025-06-04 15:35:00,64.0,64.03,63.98,64.01,91915.0,64.0,64.03,63.98,64.01,91915.0
2025-06-04 15:40:00,64.01,64.01,63.97,64.0,88986.0,64.01,64.01,63.97,64.0,88986.0
2025-06-04 15:45:00,64.0,64.01,63.98,64.0,246631.0,64.0,64.01,63.98,64.0,246631.0
2025-06-04 15:50:00,63.99,64.0,63.9,63.93,322206.0,63.99,64.0,63.9,63.93,322206.0
2025-06-04 15:55:00,63.93,64.03,63.9,63.92,686969.0,63.93,64.03,63.9,63.92,686969.0
2025-06-05 09:30:00,65.33,65.55,65.27,65.51,158279.0,65.33,65.55,65.27,65.51,158279.0
2025-06-05 09:35:00,65.5,65.55,65.42,65.45,77618.0,65.5,65.55,65.42,65.45,77618.0
2025-06-05 09:40:00,65.45,65.56,65.45,65.53,70982.0,65.45,65.56,65.45,65.53,70982.0
2025-06-05 09:45:00,65.53,65.53,65.3,65.35,75663.0,65.53,65.53,65.3,65.35,75663.0
2025-06-05 09:50:00,65.35,65.46,65.35,65.42,86350.0,65.35,65.46,65.35,65.42,86350.0
2025-06-05 09:55:00,65.43,65.46,65.38,65.42,98923.0,65.43,65.46,65.38,65.42,98923.0
2025-06-05 10:00:00,65.42,65.46,65.39,65.44,86539.0,65.42,65.46,65.39,65.44,86539.0
2025-06-05 10:05:00,65.44,65.45,65.3,65.31,90127.0,65.44,65.45,65.3,65.31,90127.0
2025-06-05 10:10:00,65.31,65.41,65.3,65.4,176268.0,65.31,65.41,65.3,65.4,176268.0
2025-06-05 10:15:00,65.4,65.45,65.37,65.38,73907.0,65.4,65.45,65.37,65.38,73907.0
2025-06-05 10:20:00,65.38,65.46,65.36,65.45,121966.0,65.38,65.46,65.36,65.45,121966.0
2025-06-05 10:25:00,65.45,65.48,65.43,65.48,68263.0,65.45,65.48,65.43,65.48,68263.0
2025-06-05 10:30:00,65.47,65.49,65.39,65.4,103809.0,65.47,65.49,65.39,65.4,103809.0
2025-06-05 10:35:00,65.4,65.48,65.3,65.45,111383.0,65.4,65.48,65.3,65.45,111383.0
2025-06-05 10:40:00,65.46,65.56,65.42,65.5,73402.0,65.46,65.56,65.42,65.5,73402.0
2025-06-05 10:45:00,65.5,65.58,65.46,65.48,136273.0,65.5,65.58,65.46,65.48,136273.0
2025-06-05 10:50:00,65.5,65.54,65.48,65.54,52516.0,65.5,65.54,65.48,65.54,52516.0
2025-06-05 10:55:00,65.54,65.58,65.52,65.55,60007.0,65.54,65.58,65.52,65.55,60007.0
2025-06-05 11:00:00,65.54,65.58,65.51,65.56,59316.0,65.54,65.58,65.51,65.56,59316.0
2025-06-05 11:05:00,65.55,65.55,65.47,65.51,137727.0,65.55,65.55,65.47,65.51,137727.0
2025-06-05 11:10:00,65.51,65.6,65.5,65.55,58070.0,65.51,65.6,65.5,65.55,58070.0
2025-06-05 11:15:00,65.55,65.6,65.53,65.58,78073.0,65.55,65.6,65.53,65.58,78073.0
2025-06-05 11:20:00,65.58,65.64,65.56,65.63,76986.0,65.58,65.64,65.56,65.63,76986.0
2025-06-05 11:25:00,65.63,65.66,65.61,65.66,77973.0,65.63,65.66,65.61,65.66,77973.0
2025-06-05 11:30:00,65.66,65.66,65.54,65.58,69158.0,65.66,65.66,65.54,65.58,69158.0
2025-06-05 11:35:00,65.58,65.63,65.56,65.6,104106.0,65.58,65.63,65.56,65.6,104106.0
2025-06-05 11:40:00,65.61,65.64,65.58,65.63,80100.0,65.61,65.64,65.58,65.63,80100.0
2025-06-05 11:45:00,65.63,65.63,65.55,65.56,66575.0,65.63,65.63,65.55,65.56,66575.0
2025-06-05 11:50:00,65.56,65.58,65.53,65.55,42271.0,65.56,65.58,65.53,65.55,42271.0
2025-06-05 11:55:00,65.55,65.61,65.54,65.59,39040.0,65.55,65.61,65.54,65.59,39040.0
2025-06-05 12:00:00,65.59,65.59,65.51,65.56,111828.0,65.59,65.59,65.51,65.56,111828.0
2025-06-05 12:05:00,65.56,65.59,65.53,65.59,146769.0,65.56,65.59,65.53,65.59,146769.0
2025-06-05 12:10:00,65.6,65.64,65.59,65.64,127157.0,65.6,65.64,65.59,65.64,127157.0
2025-06-05 12:15:00,65.64,65.65,65.54,65.54,81814.0,65.64,65.65,65.54,65.54,81814.0
2025-06-05 12:20:00,65.54,65.57,65.52,65.53,67251.0,65.54,65.57,65.52,65.53,67251.0
2025-06-05 12:25:00,65.53,65.58,65.52,65.58,56714.0,65.53,65.58,65.52,65.58,56714.0
2025-06-05 12:30:00,65.58,65.61,65.57,65.6,24448.0,65.58,65.61,65.57,65.6,24448.0
2025-06-05 12:35:00,65.59,65.61,65.51,65.52,40394.0,65.59,65.61,65.51,65.52,40394.0
2025-06-05 12:40:00,65.51,65.54,65.48,65.5,91276.0,65.51,65.54,65.48,65.5,91276.0
2025-06-05 12:45:00,65.49,65.49,65.36,65.4,29760.0,65.49,65.49,65.36,65.4,29760.0
2025-06-05 12:50:00,65.38,65.43,65.28,65.42,103889.0,65.38,65.43,65.28,65.42,103889.0
2025-06-05 12:55:00,65.42,65.46,65.4,65.42,70799.0,65.42,65.46,65.4,65.42,70799.0
2025-06-05 13:00:00,65.41,65.41,65.35,65.36,68660.0,65.41,65.41,65.35,65.36,68660.0
2025-06-05 13:05:00,65.36,65.46,65.34,65.46,132200.0,65.36,65.46,65.34,65.46,132200.0
2025-06-05 13:10:00,65.47,65.49,65.44,65.45,148864.0,65.47,65.49,65.44,65.45,148864.0
2025-06-05 13:15:00,65.46,65.51,65.46,65.5,77405.0,65.46,65.51,65.46,65.5,77405.0
2025-06-05 13:20:00,65.5,65.53,65.48,65.51,52390.0,65.5,65.53,65.48,65.51,52390.0
2025-06-05 13:25:00,65.51,65.52,65.48,65.5,30012.0,65.51,65.52,65.48,65.5,30012.0
2025-06-05 13:30:00,65.5,65.55,65.49,65.53,55760.0,65.5,65.55,65.49,65.53,55760.0
2025-06-05 13:35:00,65.53,65.54,65.51,65.52,56877.0,65.53,65.54,65.51,65.52,56877.0
2025-06-05 13:40:00,65.52,65.53,65.5,65.52,58846.0,65.52,65.53,65.5,65.52,58846.0
2025-06-05 13:45:00,65.52,65.55,65.49,65.53,63298.0,65.52,65.55,65.49,65.53,63298.0
2025-06-05 13:50:00,65.53,65.55,65.52,65.55,49865.0,65.53,65.55,65.52,65.55,49865.0
2025-06-05 13:55:00,65.55,65.55,65.48,65.55,88926.0,65.55,65.55,65.48,65.55,88926.0
2025-06-05 14:00:00,65.55,65.56,65.46,65.48,54263.0,65.55,65.56,65.46,65.48,54263.0
2025-06-05 14:05:00,65.47,65.48,65.39,65.43,29799.0,65.47,65.48,65.39,65.43,29799.0
2025-06-05 14:10:00,65.43,65.44,65.36,65.38,61510.0,65.43,65.44,65.36,65.38,61510.0
2025-06-05 14:15:00,65.37,65.37,65.25,65.3,199786.0,65.37,65.37,65.25,65.3,199786.0
2025-06-05 14:20:00,65.3,65.37,65.28,65.37,70976.0,65.3,65.37,65.28,65.37,70976.0
2025-06-05 14:25:00,65.37,65.39,65.34,65.36,26353.0,65.37,65.39,65.34,65.36,26353.0
2025-06-05 14:30:00,65.36,65.42,65.35,65.42,25552.0,65.36,65.42,65.35,65.42,25552.0
2025-06-05 14:35:00,65.42,65.44,65.37,65.42,51458.0,65.42,65.44,65.37,65.42,51458.0
2025-06-05 14:40:00,65.42,65.42,65.36,65.39,39103.0,65.42,65.42,65.36,65.39,39103.0
2025-06-05 14:45:00,65.39,65.42,65.37,65.38,30268.0,65.39,65.42,65.37,65.38,30268.0
2025-06-05 14:50:00,65.38,65.44,65.37,65.42,32253.0,65.38,65.44,65.37,65.42,32253.0
2025-06-05 14:55:00,65.41,65.43,65.36,65.37,52024.0,65.41,65.43,65.36,65.37,52024.0
2025-06-05 15:00:00,65.38,65.39,65.33,65.37,50530.0,65.38,65.39,65.33,65.37,50530.0
2025-06-05 15:05:00,65.38,65.41,65.33,65.35,40665.0,65.38,65.41,65.33,65.35,40665.0
2025-06-05 15:10:00,65.36,65.37,65.25,65.27,64041.0,65.36,65.37,65.25,65.27,64041.0
2025-06-05 15:15:00,65.26,65.28,65.12,65.17,155989.0,65.26,65.28,65.12,65.17,155989.0
2025-06-05 15:20:00,65.17,65.19,65.13,65.15,108098.0,65.17,65.19,65.13,65.15,108098.0
2025-06-05 15:25:00,65.15,65.27,65.15,65.25,43807.0,65.15,65.27,65.15,65.25,43807.0
2025-06-05 15:30:00,65.26,65.31,65.25,65.27,82409.0,65.26,65.31,65.25,65.27,82409.0
2025-06-05 15:35:00,65.28,65.37,65.28,65.35,78598.0,65.28,65.37,65.28,65.35,78598.0
2025-06-05 15:40:00,65.36,65.37,65.29,65.31,92834.0,65.36,65.37,65.29,65.31,92834.0
2025-06-05 15:45:00,65.31,65.36,65.3,65.36,78543.0,65.31,65.36,65.3,65.36,78543.0
2025-06-05 15:50:00,65.35,65.38,65.32,65.34,345524.0,65.35,65.38,65.32,65.34,345524.0
2025-06-05 15:55:00,65.34,65.4,65.31,65.35,394007.0,65.34,65.4,65.31,65.35,394007.0
2025-06-06 09:30:00,65.3,65.5,65.27,65.41,117845.0,65.3,65.5,65.27,65.41,117845.0
2025-06-06 09:35:00,65.42,65.49,65.38,65.47,80617.0,65.42,65.49,65.38,65.47,80617.0
2025-06-06 09:40:00,65.47,65.5,65.38,65.46,77764.0,65.47,65.5,65.38,65.46,77764.0
2025-06-06 09:45:00,65.45,65.47,65.42,65.47,45552.0,65.45,65.47,65.42,65.47,45552.0
2025-06-06 09:50:00,65.46,65.56,65.43,65.55,133162.0,65.46,65.56,65.43,65.55,133162.0
2025-06-06 09:55:00,65.54,65.55,65.47,65.49,96424.0,65.54,65.55,65.47,65.49,96424.0
2025-06-06 10:00:00,65.49,65.52,65.41,65.47,90579.0,65.49,65.52,65.41,65.47,90579.0
2025-06-06 10:05:00,65.47,65.51,65.44,65.49,28551.0,65.47,65.51,65.44,65.49,28551.0
2025-06-06 10:10:00,65.49,65.51,65.44,65.51,119814.0,65.49,65.51,65.44,65.51,119814.0
2025-06-06 10:15:00,65.51,65.51,65.41,65.41,32298.0,65.51,65.51,65.41,65.41,32298.0
2025-06-06 10:20:00,65.41,65.52,65.4,65.48,44027.0,65.41,65.52,65.4,65.48,44027.0
2025-06-06 10:25:00,65.48,65.5,65.43,65.48,36949.0,65.48,65.5,65.43,65.48,36949.0
2025-06-06 10:30:00,65.47,65.47,65.44,65.46,24319.0,65.47,65.47,65.44,65.46,24319.0
2025-06-06 10:35:00,65.46,65.49,65.45,65.47,23670.0,65.46,65.49,65.45,65.47,23670.0
2025-06-06 10:40:00,65.47,65.5,65.46,65.5,10078.0,65.47,65.5,65.46,65.5,10078.0
2025-06-06 10:45:00,65.49,65.49,65.44,65.45,16920.0,65.49,65.49,65.44,65.45,16920.0
2025-06-06 10:50:00,65.45,65.46,65.4,65.41,23279.0,65.45,65.46,65.4,65.41,23279.0
2025-06-06 10:55:00,65.4,65.41,65.34,65.39,21498.0,65.4,65.41,65.34,65.39,21498.0
2025-06-06 11:00:00,65.39,65.41,65.38,65.41,17097.0,65.39,65.41,65.38,65.41,17097.0
2025-06-06 11:05:00,65.39,65.47,65.39,65.45,41322.0,65.39,65.47,65.39,65.45,41322.0
2025-06-06 11:10:00,65.45,65.47,65.42,65.45,17904.0,65.45,65.47,65.42,65.45,17904.0
2025-06-06 11:15:00,65.45,65.45,65.32,65.33,34171.0,65.45,65.45,65.32,65.33,34171.0
2025-06-06 11:20:00,65.32,65.39,65.31,65.38,30102.0,65.32,65.39,65.31,65.38,30102.0
2025-06-06 11:25:00,65.39,65.46,65.38,65.46,24303.0,65.39,65.46,65.38,65.46,24303.0
2025-06-06 11:30:00,65.46,65.52,65.46,65.52,290820.0,65.46,65.52,65.46,65.52,290820.0
2025-06-06 11:35:00,65.52,65.54,65.49,65.51,73448.0,65.52,65.54,65.49,65.51,73448.0
2025-06-06 11:40:00,65.51,65.56,65.49,65.55,27004.0,65.51,65.56,65.49,65.55,27004.0
2025-06-06 11:45:00,65.55,65.57,65.54,65.57,27773.0,65.55,65.57,65.54,65.57,27773.0
2025-06-06 11:50:00,65.57,65.58,65.51,65.52,33224.0,65.57,65.58,65.51,65.52,33224.0
2025-06-06 11:55:00,65.52,65.52,65.46,65.51,42281.0,65.52,65.52,65.46,65.51,42281.0
2025-06-06 12:00:00,65.51,65.55,65.5,65.55,29001.0,65.51,65.55,65.5,65.55,29001.0
2025-06-06 12:05:00,65.55,65.56,65.53,65.56,24389.0,65.55,65.56,65.53,65.56,24389.0
2025-06-06 12:10:00,65.56,65.58,65.52,65.53,17687.0,65.56,65.58,65.52,65.53,17687.0
2025-06-06 12:15:00,65.53,65.53,65.51,65.51,23772.0,65.53,65.53,65.51,65.51,23772.0
2025-06-06 12:20:00,65.51,65.53,65.47,65.5,12686.0,65.51,65.53,65.47,65.5,12686.0
2025-06-06 12:25:00,65.49,65.52,65.48,65.49,13121.0,65.49,65.52,65.48,65.49,13121.0
2025-06-06 12:30:00,65.48,65.52,65.47,65.51,17436.0,65.48,65.52,65.47,65.51,17436.0
2025-06-06 12:35:00,65.52,65.52,65.43,65.44,44049.0,65.52,65.52,65.43,65.44,44049.0
2025-06-06 12:40:00,65.43,65.45,65.38,65.4,9553.0,65.43,65.45,65.38,65.4,9553.0
2025-06-06 12:45:00,65.4,65.44,65.4,65.44,7147.0,65.4,65.44,65.4,65.44,7147.0
2025-06-06 12:50:00,65.44,65.44,65.36,65.39,19623.0,65.44,65.44,65.36,65.39,19623.0
2025-06-06 12:55:00,65.38,65.38,65.33,65.36,17827.0,65.38,65.38,65.33,65.36,17827.0
2025-06-06 13:00:00,65.36,65.39,65.36,65.37,14229.0,65.36,65.39,65.36,65.37,14229.0
2025-06-06 13:05:00,65.37,65.37,65.33,65.35,12843.0,65.37,65.37,65.33,65.35,12843.0
2025-06-06 13:10:00,65.35,65.38,65.33,65.38,11838.0,65.35,65.38,65.33,65.38,11838.0
2025-06-06 13:15:00,65.38,65.39,65.35,65.39,12071.0,65.38,65.39,65.35,65.39,12071.0
2025-06-06 13:20:00,65.39,65.41,65.38,65.38,8469.0,65.39,65.41,65.38,65.38,8469.0
2025-06-06 13:25:00,65.39,65.41,65.37,65.38,9386.0,65.39,65.41,65.37,65.38,9386.0
2025-06-06 13:30:00,65.38,65.43,65.38,65.42,27481.0,65.38,65.43,65.38,65.42,27481.0
2025-06-06 13:35:00,65.42,65.43,65.38,65.4,21567.0,65.42,65.43,65.38,65.4,21567.0
2025-06-06 13:40:00,65.4,65.41,65.38,65.4,7180.0,65.4,65.41,65.38,65.4,7180.0
2025-06-06 13:45:00,65.41,65.42,65.4,65.41,7045.0,65.41,65.42,65.4,65.41,7045.0
2025-06-06 13:50:00,65.42,65.43,65.4,65.42,63205.0,65.42,65.43,65.4,65.42,63205.0
2025-06-06 13:55:00,65.42,65.42,65.41,65.41,17484.0,65.42,65.42,65.41,65.41,17484.0
2025-06-06 14:00:00,65.42,65.45,65.41,65.43,52586.0,65.42,65.45,65.41,65.43,52586.0
2025-06-06 14:05:00,65.44,65.45,65.44,65.45,11856.0,65.44,65.45,65.44,65.45,11856.0
2025-06-06 14:10:00,65.45,65.46,65.43,65.44,22232.0,65.45,65.46,65.43,65.44,22232.0
2025-06-06 14:15:00,65.45,65.5,65.44,65.49,19666.0,65.45,65.5,65.44,65.49,19666.0
2025-06-06 14:20:00,65.5,65.51,65.48,65.5,12590.0,65.5,65.51,65.48,65.5,12590.0
2025-06-06 14:25:00,65.5,65.5,65.46,65.47,14725.0,65.5,65.5,65.46,65.47,14725.0
2025-06-06 14:30:00,65.47,65.51,65.46,65.51,26930.0,65.47,65.51,65.46,65.51,26930.0
2025-06-06 14:35:00,65.5,65.52,65.5,65.51,12966.0,65.5,65.52,65.5,65.51,12966.0
2025-06-06 14:40:00,65.51,65.51,65.47,65.48,16662.0,65.51,65.51,65.47,65.48,16662.0
2025-06-06 14:45:00,65.48,65.48,65.46,65.47,12858.0,65.48,65.48,65.46,65.47,12858.0
2025-06-06 14:50:00,65.47,65.49,65.46,65.48,9820.0,65.47,65.49,65.46,65.48,9820.0
2025-06-06 14:55:00,65.48,65.48,65.45,65.45,10557.0,65.48,65.48,65.45,65.45,10557.0
2025-06-06 15:00:00,65.45,65.49,65.45,65.49,17763.0,65.45,65.49,65.45,65.49,17763.0
2025-06-06 15:05:00,65.48,65.5,65.48,65.48,11684.0,65.48,65.5,65.48,65.48,11684.0
2025-06-06 15:10:00,65.48,65.5,65.48,65.5,13226.0,65.48,65.5,65.48,65.5,13226.0
2025-06-06 15:15:00,65.49,65.51,65.48,65.51,15855.0,65.49,65.51,65.48,65.51,15855.0
2025-06-06 15:20:00,65.51,65.51,65.48,65.5,12433.0,65.51,65.51,65.48,65.5,12433.0
2025-06-06 15:25:00,65.5,65.51,65.48,65.48,42447.0,65.5,65.51,65.48,65.48,42447.0
2025-06-06 15:30:00,65.49,65.51,65.47,65.48,18769.0,65.49,65.51,65.47,65.48,18769.0
2025-06-06 15:35:00,65.49,65.5,65.46,65.47,15631.0,65.49,65.5,65.46,65.47,15631.0
2025-06-06 15:40:00,65.47,65.49,65.46,65.49,34083.0,65.47,65.49,65.46,65.49,34083.0
2025-06-06 15:45:00,65.48,65.52,65.48,65.51,26795.0,65.48,65.52,65.48,65.51,26795.0
2025-06-06 15:50:00,65.52,65.55,65.51,65.54,125098.0,65.52,65.55,65.51,65.54,125098.0
2025-06-06 15:55:00,65.54,65.57,65.52,65.57,129279.0,65.54,65.57,65.52,65.57,129279.0
2025-06-09 09:30:00,66.17,66.25,66.17,66.22,104426.0,66.17,66.25,66.17,66.22,104426.0
2025-06-09 09:35:00,66.21,66.23,66.16,66.16,56034.0,66.21,66.23,66.16,66.16,56034.0
2025-06-09 09:40:00,66.17,66.25,66.17,66.22,40532.0,66.17,66.25,66.17,66.22,40532.0
2025-06-09 09:45:00,66.22,66.28,66.21,66.28,37965.0,66.22,66.28,66.21,66.28,37965.0
2025-06-09 09:50:00,66.28,66.33,66.26,66.33,91701.0,66.28,66.33,66.26,66.33,91701.0
2025-06-09 09:55:00,66.32,66.34,66.28,66.29,84883.0,66.32,66.34,66.28,66.29,84883.0
2025-06-09 10:00:00,66.29,66.32,66.28,66.3,35617.0,66.29,66.32,66.28,66.3,35617.0
2025-06-09 10:05:00,66.3,66.34,66.29,66.34,26113.0,66.3,66.34,66.29,66.34,26113.0
2025-06-09 10:10:00,66.34,66.42,66.33,66.41,32342.0,66.34,66.42,66.33,66.41,32342.0
2025-06-09 10:15:00,66.42,66.43,66.39,66.42,40500.0,66.42,66.43,66.39,66.42,40500.0
2025-06-09 10:20:00,66.41,66.45,66.4,66.42,63460.0,66.41,66.45,66.4,66.42,63460.0
2025-06-09 10:25:00,66.43,66.45,66.4,66.42,47723.0,66.43,66.45,66.4,66.42,47723.0
2025-06-09 10:30:00,66.41,66.47,66.4,66.45,64615.0,66.41,66.47,66.4,66.45,64615.0
2025-06-09 10:35:00,66.44,66.45,66.43,66.44,39915.0,66.44,66.45,66.43,66.44,39915.0
2025-06-09 10:40:00,66.43,66.46,66.41,66.45,31418.0,66.43,66.46,66.41,66.45,31418.0
2025-06-09 10:45:00,66.45,66.46,66.43,66.44,43864.0,66.45,66.46,66.43,66.44,43864.0
2025-06-09 10:50:00,66.43,66.47,66.42,66.45,29332.0,66.43,66.47,66.42,66.45,29332.0
2025-06-09 10:55:00,66.45,66.46,66.4,66.4,37143.0,66.45,66.46,66.4,66.4,37143.0
2025-06-09 11:00:00,66.41,66.45,66.4,66.44,72237.0,66.41,66.45,66.4,66.44,72237.0
2025-06-09 11:05:00,66.44,66.47,66.43,66.46,67503.0,66.44,66.47,66.43,66.46,67503.0
2025-06-09 11:10:00,66.47,66.52,66.46,66.52,26510.0,66.47,66.52,66.46,66.52,26510.0
2025-06-09 11:15:00,66.51,66.52,66.49,66.5,22432.0,66.51,66.52,66.49,66.5,22432.0
2025-06-09 11:20:00,66.51,66.53,66.49,66.5,71478.0,66.51,66.53,66.49,66.5,71478.0
2025-06-09 11:25:00,66.5,66.52,66.48,66.49,15263.0,66.5,66.52,66.48,66.49,15263.0
2025-06-09 11:30:00,66.5,66.53,66.49,66.53,17691.0,66.5,66.53,66.49,66.53,17691.0
2025-06-09 11:35:00,66.52,66.53,66.5,66.53,34122.0,66.52,66.53,66.5,66.53,34122.0
2025-06-09 11:40:00,66.53,66.55,66.52,66.53,22218.0,66.53,66.55,66.52,66.53,22218.0
2025-06-09 11:45:00,66.53,66.54,66.51,66.52,7732.0,66.53,66.54,66.51,66.52,7732.0
2025-06-09 11:50:00,66.52,66.55,66.51,66.55,69621.0,66.52,66.55,66.51,66.55,69621.0
2025-06-09 11:55:00,66.55,66.55,66.51,66.53,24605.0,66.55,66.55,66.51,66.53,24605.0
2025-06-09 12:00:00,66.53,66.54,66.5,66.5,25826.0,66.53,66.54,66.5,66.5,25826.0
2025-06-09 12:05:00,66.51,66.52,66.49,66.51,25024.0,66.51,66.52,66.49,66.51,25024.0
2025-06-09 12:10:00,66.5,66.5,66.45,66.45,43035.0,66.5,66.5,66.45,66.45,43035.0
2025-06-09 12:15:00,66.46,66.48,66.45,66.48,23545.0,66.46,66.48,66.45,66.48,23545.0
2025-06-09 12:20:00,66.47,66.5,66.46,66.5,14552.0,66.47,66.5,66.46,66.5,14552.0
2025-06-09 12:25:00,66.49,66.5,66.48,66.5,25143.0,66.49,66.5,66.48,66.5,25143.0
2025-06-09 12:30:00,66.5,66.52,66.48,66.52,30884.0,66.5,66.52,66.48,66.52,30884.0
2025-06-09 12:35:00,66.52,66.53,66.51,66.53,20379.0,66.52,66.53,66.51,66.53,20379.0
2025-06-09 12:40:00,66.53,66.58,66.53,66.58,56570.0,66.53,66.58,66.53,66.58,56570.0
2025-06-09 12:45:00,66.58,66.6,66.57,66.59,34836.0,66.58,66.6,66.57,66.59,34836.0
2025-06-09 12:50:00,66.6,66.66,66.6,66.64,80353.0,66.6,66.66,66.6,66.64,80353.0
2025-06-09 12:55:00,66.63,66.63,66.6,66.61,21873.0,66.63,66.63,66.6,66.61,21873.0
2025-06-09 13:00:00,66.61,66.62,66.59,66.61,32917.0,66.61,66.62,66.59,66.61,32917.0
2025-06-09 13:05:00,66.61,66.63,66.6,66.63,20639.0,66.61,66.63,66.6,66.63,20639.0
2025-06-09 13:10:00,66.63,66.64,66.61,66.64,20289.0,66.63,66.64,66.61,66.64,20289.0
2025-06-09 13:15:00,66.64,66.64,66.59,66.61,24339.0,66.64,66.64,66.59,66.61,24339.0
2025-06-09 13:20:00,66.6,66.61,66.59,66.61,23982.0,66.6,66.61,66.59,66.61,23982.0
2025-06-09 13:25:00,66.61,66.63,66.61,66.62,18954.0,66.61,66.63,66.61,66.62,18954.0
2025-06-09 13:30:00,66.62,66.62,66.61,66.62,10055.0,66.62,66.62,66.61,66.62,10055.0
2025-06-09 13:35:00,66.61,66.63,66.6,66.62,21756.0,66.61,66.63,66.6,66.62,21756.0
2025-06-09 13:40:00,66.62,66.65,66.61,66.65,15471.0,66.62,66.65,66.61,66.65,15471.0
2025-06-09 13:45:00,66.65,66.65,66.63,66.65,33710.0,66.65,66.65,66.63,66.65,33710.0
2025-06-09 13:50:00,66.65,66.67,66.64,66.67,8905.0,66.65,66.67,66.64,66.67,8905.0
2025-06-09 13:55:00,66.67,66.67,66.63,66.64,33377.0,66.67,66.67,66.63,66.64,33377.0
2025-06-09 14:00:00,66.63,66.64,66.6,66.62,128686.0,66.63,66.64,66.6,66.62,128686.0
2025-06-09 14:05:00,66.62,66.63,66.61,66.63,37638.0,66.62,66.63,66.61,66.63,37638.0
2025-06-09 14:10:00,66.63,66.65,66.62,66.65,7011.0,66.63,66.65,66.62,66.65,7011.0
2025-06-09 14:15:00,66.65,66.65,66.62,66.64,19661.0,66.65,66.65,66.62,66.64,19661.0
2025-06-09 14:20:00,66.64,66.65,66.63,66.64,6208.0,66.64,66.65,66.63,66.64,6208.0
2025-06-09 14:25:00,66.64,66.67,66.63,66.67,9458.0,66.64,66.67,66.63,66.67,9458.0
2025-06-09 14:30:00,66.67,66.67,66.66,66.67,11349.0,66.67,66.67,66.66,66.67,11349.0
2025-06-09 14:35:00,66.67,66.68,66.63,66.64,49745.0,66.67,66.68,66.63,66.64,49745.0
2025-06-09 14:40:00,66.64,66.65,66.63,66.63,18252.0,66.64,66.65,66.63,66.63,18252.0
2025-06-09 14:45:00,66.64,66.66,66.64,66.65,11013.0,66.64,66.66,66.64,66.65,11013.0
2025-06-09 14:50:00,66.65,66.66,66.64,66.66,8821.0,66.65,66.66,66.64,66.66,8821.0
2025-06-09 14:55:00,66.66,66.67,66.63,66.64,28711.0,66.66,66.67,66.63,66.64,28711.0
2025-06-09 15:00:00,66.64,66.64,66.57,66.61,44830.0,66.64,66.64,66.57,66.61,44830.0
2025-06-09 15:05:00,66.61,66.63,66.6,66.63,13015.0,66.61,66.63,66.6,66.63,13015.0
2025-06-09 15:10:00,66.63,66.64,66.61,66.62,13074.0,66.63,66.64,66.61,66.62,13074.0
2025-06-09 15:15:00,66.61,66.62,66.59,66.59,38317.0,66.61,66.62,66.59,66.59,38317.0
2025-06-09 15:20:00,66.6,66.61,66.57,66.59,79315.0,66.6,66.61,66.57,66.59,79315.0
2025-06-09 15:25:00,66.59,66.6,66.58,66.59,27630.0,66.59,66.6,66.58,66.59,27630.0
2025-06-09 15:30:00,66.59,66.59,66.55,66.56,46094.0,66.59,66.59,66.55,66.56,46094.0
2025-06-09 15:35:00,66.56,66.61,66.55,66.56,58616.0,66.56,66.61,66.55,66.56,58616.0
2025-06-09 15:40:00,66.56,66.56,66.53,66.55,56850.0,66.56,66.56,66.53,66.55,56850.0
2025-06-09 15:45:00,66.54,66.55,66.48,66.49,66021.0,66.54,66.55,66.48,66.49,66021.0
2025-06-09 15:50:00,66.5,66.54,66.47,66.47,268490.0,66.5,66.54,66.47,66.47,268490.0
2025-06-09 15:55:00,66.47,66.52,66.46,66.47,371612.0,66.47,66.52,66.46,66.47,371612.0
2025-06-10 09:30:00,65.97,66.05,65.97,66.0,87958.0,65.97,66.05,65.97,66.0,87958.0
2025-06-10 09:35:00,66.0,66.04,65.96,66.03,81018.0,66.0,66.04,65.96,66.03,81018.0
2025-06-10 09:40:00,66.03,66.04,65.96,65.98,75892.0,66.03,66.04,65.96,65.98,75892.0
2025-06-10 09:45:00,65.99,66.03,65.98,66.02,61210.0,65.99,66.03,65.98,66.02,61210.0
2025-06-10 09:50:00,66.02,66.05,66.0,66.01,50905.0,66.02,66.05,66.0,66.01,50905.0
2025-06-10 09:55:00,66.0,66.03,65.98,66.0,54727.0,66.0,66.03,65.98,66.0,54727.0
2025-06-10 10:00:00,66.0,66.05,66.0,66.04,46414.0,66.0,66.05,66.0,66.04,46414.0
2025-06-10 10:05:00,66.03,66.05,66.01,66.01,58776.0,66.03,66.05,66.01,66.01,58776.0
2025-06-10 10:10:00,66.02,66.03,66.01,66.03,39559.0,66.02,66.03,66.01,66.03,39559.0
2025-06-10 10:15:00,66.03,66.03,65.96,65.98,83551.0,66.03,66.03,65.96,65.98,83551.0
2025-06-10 10:20:00,65.97,66.0,65.96,66.0,56655.0,65.97,66.0,65.96,66.0,56655.0
2025-06-10 10:25:00,66.0,66.02,65.99,66.02,50868.0,66.0,66.02,65.99,66.02,50868.0
2025-06-10 10:30:00,66.02,66.04,65.99,66.02,54085.0,66.02,66.04,65.99,66.02,54085.0
2025-06-10 10:35:00,66.02,66.03,66.0,66.03,40936.0,66.02,66.03,66.0,66.03,40936.0
2025-06-10 10:40:00,66.04,66.05,66.01,66.03,42897.0,66.04,66.05,66.01,66.03,42897.0
2025-06-10 10:45:00,66.03,66.03,65.95,65.97,66650.0,66.03,66.03,65.95,65.97,66650.0
2025-06-10 10:50:00,65.97,65.97,65.92,65.92,70634.0,65.97,65.97,65.92,65.92,70634.0
2025-06-10 10:55:00,65.91,65.92,65.88,65.91,46331.0,65.91,65.92,65.88,65.91,46331.0
2025-06-10 11:00:00,65.91,65.94,65.91,65.94,43597.0,65.91,65.94,65.91,65.94,43597.0
2025-06-10 11:05:00,65.94,65.96,65.93,65.95,45662.0,65.94,65.96,65.93,65.95,45662.0
2025-06-10 11:10:00,65.95,65.96,65.92,65.95,37849.0,65.95,65.96,65.92,65.95,37849.0
2025-06-10 11:15:00,65.94,65.95,65.93,65.95,20130.0,65.94,65.95,65.93,65.95,20130.0
2025-06-10 11:20:00,65.95,65.95,65.91,65.92,33493.0,65.95,65.95,65.91,65.92,33493.0
2025-06-10 11:25:00,65.92,65.95,65.91,65.94,40420.0,65.92,65.95,65.91,65.94,40420.0
2025-06-10 11:30:00,65.94,65.94,65.82,65.84,98560.0,65.94,65.94,65.82,65.84,98560.0
2025-06-10 11:35:00,65.84,65.87,65.84,65.86,50294.0,65.84,65.87,65.84,65.86,50294.0
2025-06-10 11:40:00,65.87,65.92,65.86,65.91,55764.0,65.87,65.92,65.86,65.91,55764.0
2025-06-10 11:45:00,65.92,65.94,65.91,65.94,42382.0,65.92,65.94,65.91,65.94,42382.0
2025-06-10 11:50:00,65.94,65.95,65.91,65.92,48837.0,65.94,65.95,65.91,65.92,48837.0
2025-06-10 11:55:00,65.92,65.93,65.91,65.93,25882.0,65.92,65.93,65.91,65.93,25882.0
2025-06-10 12:00:00,65.92,65.98,65.92,65.98,60536.0,65.92,65.98,65.92,65.98,60536.0
2025-06-10 12:05:00,65.99,66.0,65.97,65.97,18194.0,65.99,66.0,65.97,65.97,18194.0
2025-06-10 12:10:00,65.96,65.97,65.95,65.97,14101.0,65.96,65.97,65.95,65.97,14101.0
2025-06-10 12:15:00,65.96,66.0,65.96,65.98,22506.0,65.96,66.0,65.96,65.98,22506.0
2025-06-10 12:20:00,65.98,66.01,65.98,66.0,19125.0,65.98,66.01,65.98,66.0,19125.0
2025-06-10 12:25:00,66.0,66.01,65.98,66.0,29052.0,66.0,66.01,65.98,66.0,29052.0
2025-06-10 12:30:00,66.0,66.04,66.0,66.04,10568.0,66.0,66.04,66.0,66.04,10568.0
2025-06-10 12:35:00,66.03,66.04,66.0,66.03,38165.0,66.03,66.04,66.0,66.03,38165.0
2025-06-10 12:40:00,66.03,66.03,66.0,66.01,18193.0,66.03,66.03,66.0,66.01,18193.0
2025-06-10 12:45:00,66.01,66.03,65.99,66.03,16635.0,66.01,66.03,65.99,66.03,16635.0
2025-06-10 12:50:00,66.03,66.08,66.03,66.07,21286.0,66.03,66.08,66.03,66.07,21286.0
2025-06-10 12:55:00,66.07,66.07,66.03,66.03,48667.0,66.07,66.07,66.03,66.03,48667.0
2025-06-10 13:00:00,66.03,66.06,66.02,66.06,27423.0,66.03,66.06,66.02,66.06,27423.0
2025-06-10 13:05:00,66.05,66.05,66.02,66.03,28500.0,66.05,66.05,66.02,66.03,28500.0
2025-06-10 13:10:00,66.03,66.06,66.03,66.06,33258.0,66.03,66.06,66.03,66.06,33258.0
2025-06-10 13:15:00,66.06,66.06,66.01,66.02,40739.0,66.06,66.06,66.01,66.02,40739.0
2025-06-10 13:20:00,66.02,66.03,66.01,66.03,15774.0,66.02,66.03,66.01,66.03,15774.0
2025-06-10 13:25:00,66.03,66.03,65.99,66.0,21746.0,66.03,66.03,65.99,66.0,21746.0
2025-06-10 13:30:00,66.0,66.02,65.98,66.01,14001.0,66.0,66.02,65.98,66.01,14001.0
2025-06-10 13:35:00,66.01,66.02,65.98,65.98,25739.0,66.01,66.02,65.98,65.98,25739.0
2025-06-10 13:40:00,65.97,66.01,65.95,66.01,31447.0,65.97,66.01,65.95,66.01,31447.0
2025-06-10 13:45:00,66.01,66.03,65.99,66.01,26917.0,66.01,66.03,65.99,66.01,26917.0
2025-06-10 13:50:00,66.01,66.03,66.0,66.02,35416.0,66.01,66.03,66.0,66.02,35416.0
2025-06-10 13:55:00,66.01,66.01,65.99,66.0,12307.0,66.01,66.01,65.99,66.0,12307.0
2025-06-10 14:00:00,66.01,66.01,65.94,65.94,47194.0,66.01,66.01,65.94,65.94,47194.0
2025-06-10 14:05:00,65.94,65.95,65.93,65.95,16364.0,65.94,65.95,65.93,65.95,16364.0
2025-06-10 14:10:00,65.95,65.96,65.93,65.95,37542.0,65.95,65.96,65.93,65.95,37542.0
2025-06-10 14:15:00,65.95,66.02,65.95,66.01,25652.0,65.95,66.02,65.95,66.01,25652.0
2025-06-10 14:20:00,66.01,66.04,66.0,66.04,11616.0,66.01,66.04,66.0,66.04,11616.0
2025-06-10 14:25:00,66.03,66.07,66.03,66.05,18150.0,66.03,66.07,66.03,66.05,18150.0
2025-06-10 14:30:00,66.05,66.08,66.04,66.05,11928.0,66.05,66.08,66.04,66.05,11928.0
2025-06-10 14:35:00,66.06,66.06,66.04,66.05,5993.0,66.06,66.06,66.04,66.05,5993.0
2025-06-10 14:40:00,66.06,66.06,66.04,66.05,5724.0,66.06,66.06,66.04,66.05,5724.0
2025-06-10 14:45:00,66.05,66.06,66.02,66.05,29251.0,66.05,66.06,66.02,66.05,29251.0
2025-06-10 14:50:00,66.06,66.07,66.05,66.06,11725.0,66.06,66.07,66.05,66.06,11725.0
2025-06-10 14:55:00,66.06,66.15,66.06,66.14,64545.0,66.06,66.15,66.06,66.14,64545.0
2025-06-10 15:00:00,66.14,66.17,66.13,66.17,41168.0,66.14,66.17,66.13,66.17,41168.0
2025-06-10 15:05:00,66.17,66.21,66.16,66.17,105441.0,66.17,66.21,66.16,66.17,105441.0
2025-06-10 15:10:00,66.17,66.19,66.17,66.18,55060.0,66.17,66.19,66.17,66.18,55060.0
2025-06-10 15:15:00,66.18,66.19,66.15,66.16,45880.0,66.18,66.19,66.15,66.16,45880.0
2025-06-10 15:20:00,66.16,66.19,66.16,66.19,33527.0,66.16,66.19,66.16,66.19,33527.0
2025-06-10 15:25:00,66.19,66.21,66.18,66.19,26707.0,66.19,66.21,66.18,66.19,26707.0
2025-06-10 15:30:00,66.19,66.21,66.18,66.19,67379.0,66.19,66.21,66.18,66.19,67379.0
2025-06-10 15:35:00,66.19,66.21,66.18,66.2,39908.0,66.19,66.21,66.18,66.2,39908.0
2025-06-10 15:40:00,66.2,66.22,66.18,66.2,39424.0,66.2,66.22,66.18,66.2,39424.0
2025-06-10 15:45:00,66.2,66.2,66.16,66.17,30713.0,66.2,66.2,66.16,66.17,30713.0
2025-06-10 15:50:00,66.18,66.2,66.14,66.17,151907.0,66.18,66.2,66.14,66.17,151907.0
2025-06-10 15:55:00,66.17,66.2,66.16,66.17,144273.0,66.17,66.2,66.16,66.17,144273.0
2025-06-11 09:30:00,67.03,67.05,66.85,66.9,276658.0,67.03,67.05,66.85,66.9,276658.0
2025-06-11 09:35:00,66.9,66.97,66.83,66.92,197103.0,66.9,66.97,66.83,66.92,197103.0
2025-06-11 09:40:00,66.92,66.92,66.85,66.87,100000.0,66.92,66.92,66.85,66.87,100000.0
2025-06-11 09:45:00,66.87,66.88,66.78,66.82,303426.0,66.87,66.88,66.78,66.82,303426.0
2025-06-11 09:50:00,66.82,66.96,66.82,66.92,82963.0,66.82,66.96,66.82,66.92,82963.0
2025-06-11 09:55:00,66.91,66.92,66.88,66.92,52512.0,66.91,66.92,66.88,66.92,52512.0
2025-06-11 10:00:00,66.92,67.0,66.92,66.95,115638.0,66.92,67.0,66.92,66.95,115638.0
2025-06-11 10:05:00,66.95,67.02,66.95,67.0,93796.0,66.95,67.02,66.95,67.0,93796.0
2025-06-11 10:10:00,67.01,67.05,66.99,67.04,116295.0,67.01,67.05,66.99,67.04,116295.0
2025-06-11 10:15:00,67.05,67.07,67.03,67.05,68720.0,67.05,67.07,67.03,67.05,68720.0
2025-06-11 10:20:00,67.05,67.11,67.04,67.11,95587.0,67.05,67.11,67.04,67.11,95587.0
2025-06-11 10:25:00,67.11,67.12,67.05,67.06,121197.0,67.11,67.12,67.05,67.06,121197.0
2025-06-11 10:30:00,67.06,67.07,67.01,67.06,77603.0,67.06,67.07,67.01,67.06,77603.0
2025-06-11 10:35:00,67.06,67.08,67.04,67.06,83683.0,67.06,67.08,67.04,67.06,83683.0
2025-06-11 10:40:00,67.06,67.12,67.05,67.12,38074.0,67.06,67.12,67.05,67.12,38074.0
2025-06-11 10:45:00,67.12,67.14,67.11,67.12,63494.0,67.12,67.14,67.11,67.12,63494.0
2025-06-11 10:50:00,67.12,67.15,67.11,67.13,39943.0,67.12,67.15,67.11,67.13,39943.0
2025-06-11 10:55:00,67.13,67.15,67.11,67.12,40429.0,67.13,67.15,67.11,67.12,40429.0
2025-06-11 11:00:00,67.12,67.13,67.08,67.09,61424.0,67.12,67.13,67.08,67.09,61424.0
2025-06-11 11:05:00,67.09,67.1,66.96,66.96,107073.0,67.09,67.1,66.96,66.96,107073.0
2025-06-11 11:10:00,66.95,67.02,66.93,67.02,48997.0,66.95,67.02,66.93,67.02,48997.0
2025-06-11 11:15:00,67.02,67.12,67.01,67.11,65071.0,67.02,67.12,67.01,67.11,65071.0
2025-06-11 11:20:00,67.11,67.11,67.07,67.09,42522.0,67.11,67.11,67.07,67.09,42522.0
2025-06-11 11:25:00,67.09,67.1,67.03,67.08,57346.0,67.09,67.1,67.03,67.08,57346.0
2025-06-11 11:30:00,67.08,67.11,67.07,67.09,49553.0,67.08,67.11,67.07,67.09,49553.0
2025-06-11 11:35:00,67.09,67.13,67.05,67.12,98162.0,67.09,67.13,67.05,67.12,98162.0
2025-06-11 11:40:00,67.13,67.14,67.1,67.12,70506.0,67.13,67.14,67.1,67.12,70506.0
2025-06-11 11:45:00,67.12,67.12,67.07,67.09,31795.0,67.12,67.12,67.07,67.09,31795.0
2025-06-11 11:50:00,67.09,67.16,67.09,67.15,32330.0,67.09,67.16,67.09,67.15,32330.0
2025-06-11 11:55:00,67.15,67.17,67.1,67.16,39302.0,67.15,67.17,67.1,67.16,39302.0
2025-06-11 12:00:00,67.17,67.26,67.16,67.23,119422.0,67.17,67.26,67.16,67.23,119422.0
2025-06-11 12:05:00,67.23,67.24,67.13,67.15,93209.0,67.23,67.24,67.13,67.15,93209.0
2025-06-11 12:10:00,67.14,67.14,67.04,67.06,70772.0,67.14,67.14,67.04,67.06,70772.0
2025-06-11 12:15:00,67.05,67.07,66.98,67.0,57955.0,67.05,67.07,66.98,67.0,57955.0
2025-06-11 12:20:00,66.99,66.99,66.93,66.98,74260.0,66.99,66.99,66.93,66.98,74260.0
2025-06-11 12:25:00,66.98,67.16,66.97,67.16,41183.0,66.98,67.16,66.97,67.16,41183.0
2025-06-11 12:30:00,67.15,67.17,67.13,67.15,25033.0,67.15,67.17,67.13,67.15,25033.0
2025-06-11 12:35:00,67.15,67.15,67.1,67.12,29051.0,67.15,67.15,67.1,67.12,29051.0
2025-06-11 12:40:00,67.11,67.16,67.1,67.13,40067.0,67.11,67.16,67.1,67.13,40067.0
2025-06-11 12:45:00,67.15,67.17,67.11,67.17,27037.0,67.15,67.17,67.11,67.17,27037.0
2025-06-11 12:50:00,67.17,67.2,67.14,67.15,28068.0,67.17,67.2,67.14,67.15,28068.0
2025-06-11 12:55:00,67.15,67.17,67.12,67.17,43790.0,67.15,67.17,67.12,67.17,43790.0
2025-06-11 13:00:00,67.17,67.23,67.14,67.23,59144.0,67.17,67.23,67.14,67.23,59144.0
2025-06-11 13:05:00,67.23,67.23,67.19,67.22,37168.0,67.23,67.23,67.19,67.22,37168.0
2025-06-11 13:10:00,67.22,67.23,67.2,67.22,19002.0,67.22,67.23,67.2,67.22,19002.0
2025-06-11 13:15:00,67.21,67.23,67.19,67.2,28893.0,67.21,67.23,67.19,67.2,28893.0
2025-06-11 13:20:00,67.2,67.26,67.2,67.26,42976.0,67.2,67.26,67.2,67.26,42976.0
2025-06-11 13:25:00,67.27,67.28,67.23,67.23,27441.0,67.27,67.28,67.23,67.23,27441.0
2025-06-11 13:30:00,67.23,67.25,67.21,67.22,17397.0,67.23,67.25,67.21,67.22,17397.0
2025-06-11 13:35:00,67.21,67.22,67.18,67.19,19158.0,67.21,67.22,67.18,67.19,19158.0
2025-06-11 13:40:00,67.19,67.21,67.17,67.19,31020.0,67.19,67.21,67.17,67.19,31020.0
2025-06-11 13:45:00,67.19,67.2,67.16,67.16,20611.0,67.19,67.2,67.16,67.16,20611.0
2025-06-11 13:50:00,67.17,67.17,67.14,67.15,24469.0,67.17,67.17,67.14,67.15,24469.0
2025-06-11 13:55:00,67.15,67.17,67.11,67.12,27376.0,67.15,67.17,67.11,67.12,27376.0
2025-06-11 14:00:00,67.12,67.14,67.0,67.04,31824.0,67.12,67.14,67.0,67.04,31824.0
2025-06-11 14:05:00,67.03,67.14,67.02,67.13,52389.0,67.03,67.14,67.02,67.13,52389.0
2025-06-11 14:10:00,67.13,67.13,67.03,67.03,46816.0,67.13,67.13,67.03,67.03,46816.0
2025-06-11 14:15:00,67.03,67.04,66.95,66.97,120155.0,67.03,67.04,66.95,66.97,120155.0
2025-06-11 14:20:00,66.98,67.0,66.96,66.99,58353.0,66.98,67.0,66.96,66.99,58353.0
2025-06-11 14:25:00,66.99,67.01,66.97,67.0,27441.0,66.99,67.01,66.97,67.0,27441.0
2025-06-11 14:30:00,67.0,67.03,66.95,67.0,80263.0,67.0,67.03,66.95,67.0,80263.0
2025-06-11 14:35:00,67.0,67.07,67.0,67.01,59661.0,67.0,67.07,67.0,67.01,59661.0
2025-06-11 14:40:00,67.01,67.03,66.99,66.99,24026.0,67.01,67.03,66.99,66.99,24026.0
2025-06-11 14:45:00,66.99,67.05,66.98,67.05,14888.0,66.99,67.05,66.98,67.05,14888.0
2025-06-11 14:50:00,67.04,67.07,67.02,67.04,52438.0,67.04,67.07,67.02,67.04,52438.0
2025-06-11 14:55:00,67.03,67.03,66.97,66.98,39679.0,67.03,67.03,66.97,66.98,39679.0
2025-06-11 15:00:00,66.98,67.01,66.97,66.98,22798.0,66.98,67.01,66.97,66.98,22798.0
2025-06-11 15:05:00,66.97,66.98,66.94,66.95,34428.0,66.97,66.98,66.94,66.95,34428.0
2025-06-11 15:10:00,66.95,66.97,66.93,66.96,21424.0,66.95,66.97,66.93,66.96,21424.0
2025-06-11 15:15:00,66.95,66.95,66.88,66.89,52953.0,66.95,66.95,66.88,66.89,52953.0
2025-06-11 15:20:00,66.88,66.89,66.84,66.88,143344.0,66.88,66.89,66.84,66.88,143344.0
2025-06-11 15:25:00,66.88,66.92,66.87,66.88,72444.0,66.88,66.92,66.87,66.88,72444.0
2025-06-11 15:30:00,66.88,66.92,66.85,66.86,31419.0,66.88,66.92,66.85,66.86,31419.0
2025-06-11 15:35:00,66.86,66.89,66.84,66.87,109495.0,66.86,66.89,66.84,66.87,109495.0
2025-06-11 15:40:00,66.88,66.89,66.86,66.87,28259.0,66.88,66.89,66.86,66.87,28259.0
2025-06-11 15:45:00,66.86,66.91,66.86,66.88,48414.0,66.86,66.91,66.86,66.88,48414.0
2025-06-11 15:50:00,66.88,66.95,66.86,66.93,78927.0,66.88,66.95,66.86,66.93,78927.0
2025-06-11 15:55:00,66.94,66.99,66.92,66.99,286895.0,66.94,66.99,66.92,66.99,286895.0
2025-06-12 09:30:00,67.46,67.51,67.39,67.51,120299.0,67.46,67.51,67.39,67.51,120299.0
2025-06-12 09:35:00,67.51,67.59,67.48,67.59,78183.0,67.51,67.59,67.48,67.59,78183.0
2025-06-12 09:40:00,67.59,67.69,67.58,67.69,129460.0,67.59,67.69,67.58,67.69,129460.0
2025-06-12 09:45:00,67.69,67.69,67.57,67.59,52895.0,67.69,67.69,67.57,67.59,52895.0
2025-06-12 09:50:00,67.59,67.6,67.54,67.55,109124.0,67.59,67.6,67.54,67.55,109124.0
2025-06-12 09:55:00,67.55,67.55,67.49,67.52,47467.0,67.55,67.55,67.49,67.52,47467.0
2025-06-12 10:00:00,67.52,67.59,67.49,67.54,82426.0,67.52,67.59,67.49,67.54,82426.0
2025-06-12 10:05:00,67.53,67.64,67.53,67.64,86655.0,67.53,67.64,67.53,67.64,86655.0
2025-06-12 10:10:00,67.65,67.67,67.62,67.65,133914.0,67.65,67.67,67.62,67.65,133914.0
2025-06-12 10:15:00,67.65,67.68,67.63,67.67,37182.0,67.65,67.68,67.63,67.67,37182.0
2025-06-12 10:20:00,67.69,67.71,67.66,67.69,46868.0,67.69,67.71,67.66,67.69,46868.0
2025-06-12 10:25:00,67.69,67.69,67.63,67.64,49289.0,67.69,67.69,67.63,67.64,49289.0
2025-06-12 10:30:00,67.65,67.67,67.63,67.64,43594.0,67.65,67.67,67.63,67.64,43594.0
2025-06-12 10:35:00,67.64,67.65,67.61,67.63,68901.0,67.64,67.65,67.61,67.63,68901.0
2025-06-12 10:40:00,67.63,67.66,67.62,67.65,64927.0,67.63,67.66,67.62,67.65,64927.0
2025-06-12 10:45:00,67.65,67.68,67.62,67.63,84488.0,67.65,67.68,67.62,67.63,84488.0
2025-06-12 10:50:00,67.63,67.64,67.6,67.61,42145.0,67.63,67.64,67.6,67.61,42145.0
2025-06-12 10:55:00,67.61,67.62,67.58,67.59,22212.0,67.61,67.62,67.58,67.59,22212.0
2025-06-12 11:00:00,67.59,67.62,67.57,67.58,47062.0,67.59,67.62,67.57,67.58,47062.0
2025-06-12 11:05:00,67.58,67.58,67.55,67.55,18978.0,67.58,67.58,67.55,67.55,18978.0
2025-06-12 11:10:00,67.56,67.57,67.52,67.53,39616.0,67.56,67.57,67.52,67.53,39616.0
2025-06-12 11:15:00,67.53,67.54,67.49,67.52,22749.0,67.53,67.54,67.49,67.52,22749.0
2025-06-12 11:20:00,67.52,67.54,67.46,67.47,80990.0,67.52,67.54,67.46,67.47,80990.0
2025-06-12 11:25:00,67.47,67.49,67.45,67.49,59825.0,67.47,67.49,67.45,67.49,59825.0
2025-06-12 11:30:00,67.5,67.52,67.49,67.52,69812.0,67.5,67.52,67.49,67.52,69812.0
2025-06-12 11:35:00,67.52,67.55,67.48,67.5,80018.0,67.52,67.55,67.48,67.5,80018.0
2025-06-12 11:40:00,67.5,67.54,67.5,67.53,15181.0,67.5,67.54,67.5,67.53,15181.0
2025-06-12 11:45:00,67.55,67.56,67.5,67.51,57581.0,67.55,67.56,67.5,67.51,57581.0
2025-06-12 11:50:00,67.51,67.53,67.47,67.53,225374.0,67.51,67.53,67.47,67.53,225374.0
2025-06-12 11:55:00,67.53,67.54,67.51,67.51,62899.0,67.53,67.54,67.51,67.51,62899.0
2025-06-12 12:00:00,67.53,67.56,67.51,67.53,15592.0,67.53,67.56,67.51,67.53,15592.0
2025-06-12 12:05:00,67.53,67.56,67.52,67.56,30599.0,67.53,67.56,67.52,67.56,30599.0
2025-06-12 12:10:00,67.56,67.61,67.55,67.61,131250.0,67.56,67.61,67.55,67.61,131250.0
2025-06-12 12:15:00,67.61,67.62,67.6,67.6,15640.0,67.61,67.62,67.6,67.6,15640.0
2025-06-12 12:20:00,67.61,67.61,67.57,67.58,21723.0,67.61,67.61,67.57,67.58,21723.0
2025-06-12 12:25:00,67.59,67.63,67.59,67.62,74793.0,67.59,67.63,67.59,67.62,74793.0
2025-06-12 12:30:00,67.62,67.65,67.56,67.64,27630.0,67.62,67.65,67.56,67.64,27630.0
2025-06-12 12:35:00,67.64,67.66,67.63,67.65,39803.0,67.64,67.66,67.63,67.65,39803.0
2025-06-12 12:40:00,67.65,67.65,67.63,67.65,19699.0,67.65,67.65,67.63,67.65,19699.0
2025-06-12 12:45:00,67.65,67.66,67.6,67.62,31538.0,67.65,67.66,67.6,67.62,31538.0
2025-06-12 12:50:00,67.62,67.62,67.6,67.61,11428.0,67.62,67.62,67.6,67.61,11428.0
2025-06-12 12:55:00,67.61,67.63,67.6,67.61,22304.0,67.61,67.63,67.6,67.61,22304.0
2025-06-12 13:00:00,67.61,67.67,67.61,67.63,61421.0,67.61,67.67,67.61,67.63,61421.0
2025-06-12 13:05:00,67.63,67.64,67.62,67.63,24404.0,67.63,67.64,67.62,67.63,24404.0
2025-06-12 13:10:00,67.63,67.64,67.59,67.61,26819.0,67.63,67.64,67.59,67.61,26819.0
2025-06-12 13:15:00,67.61,67.61,67.58,67.58,16584.0,67.61,67.61,67.58,67.58,16584.0
2025-06-12 13:20:00,67.58,67.58,67.54,67.55,9675.0,67.58,67.58,67.54,67.55,9675.0
2025-06-12 13:25:00,67.55,67.56,67.53,67.56,15946.0,67.55,67.56,67.53,67.56,15946.0
2025-06-12 13:30:00,67.56,67.6,67.55,67.59,13474.0,67.56,67.6,67.55,67.59,13474.0
2025-06-12 13:35:00,67.59,67.6,67.56,67.59,32351.0,67.59,67.6,67.56,67.59,32351.0
2025-06-12 13:40:00,67.59,67.6,67.58,67.59,8376.0,67.59,67.6,67.58,67.59,8376.0
2025-06-12 13:45:00,67.6,67.62,67.58,67.62,10974.0,67.6,67.62,67.58,67.62,10974.0
2025-06-12 13:50:00,67.62,67.63,67.61,67.62,17121.0,67.62,67.63,67.61,67.62,17121.0
2025-06-12 13:55:00,67.63,67.63,67.61,67.62,22626.0,67.63,67.63,67.61,67.62,22626.0
2025-06-12 14:00:00,67.62,67.63,67.59,67.59,9178.0,67.62,67.63,67.59,67.59,9178.0
2025-06-12 14:05:00,67.59,67.62,67.59,67.61,13371.0,67.59,67.62,67.59,67.61,13371.0
2025-06-12 14:10:00,67.61,67.62,67.6,67.62,5586.0,67.61,67.62,67.6,67.62,5586.0
2025-06-12 14:15:00,67.62,67.63,67.61,67.62,38342.0,67.62,67.63,67.61,67.62,38342.0
2025-06-12 14:20:00,67.62,67.63,67.61,67.62,29365.0,67.62,67.63,67.61,67.62,29365.0
2025-06-12 14:25:00,67.63,67.68,67.62,67.67,46461.0,67.63,67.68,67.62,67.67,46461.0
2025-06-12 14:30:00,67.67,67.68,67.65,67.65,14642.0,67.67,67.68,67.65,67.65,14642.0
2025-06-12 14:35:00,67.66,67.68,67.65,67.66,10987.0,67.66,67.68,67.65,67.66,10987.0
2025-06-12 14:40:00,67.67,67.68,67.65,67.66,9335.0,67.67,67.68,67.65,67.66,9335.0
2025-06-12 14:45:00,67.66,67.69,67.65,67.69,8850.0,67.66,67.69,67.65,67.69,8850.0
2025-06-12 14:50:00,67.68,67.69,67.67,67.68,7952.0,67.68,67.69,67.67,67.68,7952.0
2025-06-12 14:55:00,67.67,67.72,67.66,67.7,22632.0,67.67,67.72,67.66,67.7,22632.0
2025-06-12 15:00:00,67.7,67.71,67.69,67.7,10798.0,67.7,67.71,67.69,67.7,10798.0
2025-06-12 15:05:00,67.7,67.71,67.69,67.7,15559.0,67.7,67.71,67.69,67.7,15559.0
2025-06-12 15:10:00,67.71,67.71,67.69,67.7,8141.0,67.71,67.71,67.69,67.7,8141.0
2025-06-12 15:15:00,67.7,67.72,67.69,67.7,37768.0,67.7,67.72,67.69,67.7,37768.0
2025-06-12 15:20:00,67.7,67.72,67.7,67.7,16337.0,67.7,67.72,67.7,67.7,16337.0
2025-06-12 15:25:00,67.7,67.71,67.68,67.69,19657.0,67.7,67.71,67.68,67.69,19657.0
2025-06-12 15:30:00,67.69,67.7,67.66,67.67,49408.0,67.69,67.7,67.66,67.67,49408.0
2025-06-12 15:35:00,67.66,67.68,67.65,67.67,26189.0,67.66,67.68,67.65,67.67,26189.0
2025-06-12 15:40:00,67.67,67.67,67.66,67.67,16262.0,67.67,67.67,67.66,67.67,16262.0
2025-06-12 15:45:00,67.67,67.67,67.65,67.66,23328.0,67.67,67.67,67.65,67.66,23328.0
2025-06-12 15:50:00,67.65,67.66,67.64,67.65,72139.0,67.65,67.66,67.64,67.65,72139.0
2025-06-12 15:55:00,67.66,67.73,67.65,67.7,338183.0,67.66,67.73,67.65,67.7,338183.0
2025-06-13 09:30:00,66.11,66.35,66.11,66.26,184273.0,66.11,66.35,66.11,66.26,184273.0
2025-06-13 09:35:00,66.27,66.41,66.25,66.41,128132.0,66.27,66.41,66.25,66.41,128132.0
2025-06-13 09:40:00,66.4,66.4,66.36,66.38,101021.0,66.4,66.4,66.36,66.38,101021.0
2025-06-13 09:45:00,66.38,66.38,66.33,66.36,55770.0,66.38,66.38,66.33,66.36,55770.0
2025-06-13 09:50:00,66.35,66.41,66.32,66.34,255416.0,66.35,66.41,66.32,66.34,255416.0
2025-06-13 09:55:00,66.33,66.36,66.33,66.36,28599.0,66.33,66.36,66.33,66.36,28599.0
2025-06-13 10:00:00,66.38,66.43,66.37,66.4,48104.0,66.38,66.43,66.37,66.4,48104.0
2025-06-13 10:05:00,66.4,66.43,66.38,66.4,40211.0,66.4,66.43,66.38,66.4,40211.0
2025-06-13 10:10:00,66.4,66.42,66.37,66.41,41885.0,66.4,66.42,66.37,66.41,41885.0
2025-06-13 10:15:00,66.41,66.41,66.39,66.39,30816.0,66.41,66.41,66.39,66.39,30816.0
2025-06-13 10:20:00,66.38,66.42,66.34,66.39,28860.0,66.38,66.42,66.34,66.39,28860.0
2025-06-13 10:25:00,66.39,66.4,66.3,66.31,39883.0,66.39,66.4,66.3,66.31,39883.0
2025-06-13 10:30:00,66.31,66.39,66.31,66.39,39883.0,66.31,66.39,66.31,66.39,39883.0
2025-06-13 10:35:00,66.38,66.42,66.36,66.42,74258.0,66.38,66.42,66.36,66.42,74258.0
2025-06-13 10:40:00,66.43,66.47,66.41,66.42,22756.0,66.43,66.47,66.41,66.42,22756.0
2025-06-13 10:45:00,66.43,66.43,66.37,66.39,43447.0,66.43,66.43,66.37,66.39,43447.0
2025-06-13 10:50:00,66.39,66.47,66.38,66.47,33870.0,66.39,66.47,66.38,66.47,33870.0
2025-06-13 10:55:00,66.47,66.49,66.45,66.45,65468.0,66.47,66.49,66.45,66.45,65468.0
2025-06-13 11:00:00,66.45,66.5,66.45,66.48,33081.0,66.45,66.5,66.45,66.48,33081.0
2025-06-13 11:05:00,66.5,66.56,66.49,66.56,24845.0,66.5,66.56,66.49,66.56,24845.0
2025-06-13 11:10:00,66.56,66.57,66.52,66.56,45537.0,66.56,66.57,66.52,66.56,45537.0
2025-06-13 11:15:00,66.56,66.59,66.56,66.58,16937.0,66.56,66.59,66.56,66.58,16937.0
2025-06-13 11:20:00,66.59,66.74,66.59,66.73,54342.0,66.59,66.74,66.59,66.73,54342.0
2025-06-13 11:25:00,66.73,66.74,66.69,66.72,27207.0,66.73,66.74,66.69,66.72,27207.0
2025-06-13 11:30:00,66.73,66.79,66.73,66.75,61908.0,66.73,66.79,66.73,66.75,61908.0
2025-06-13 11:35:00,66.75,66.78,66.73,66.77,43357.0,66.75,66.78,66.73,66.77,43357.0
2025-06-13 11:40:00,66.77,66.84,66.76,66.83,56752.0,66.77,66.84,66.76,66.83,56752.0
2025-06-13 11:45:00,66.83,66.87,66.81,66.85,77729.0,66.83,66.87,66.81,66.85,77729.0
2025-06-13 11:50:00,66.85,66.86,66.82,66.83,12243.0,66.85,66.86,66.82,66.83,12243.0
2025-06-13 11:55:00,66.83,66.83,66.77,66.81,15525.0,66.83,66.83,66.77,66.81,15525.0
2025-06-13 12:00:00,66.81,66.84,66.81,66.82,15661.0,66.81,66.84,66.81,66.82,15661.0
2025-06-13 12:05:00,66.84,66.87,66.82,66.86,17557.0,66.84,66.87,66.82,66.86,17557.0
2025-06-13 12:10:00,66.86,66.92,66.86,66.91,13066.0,66.86,66.92,66.86,66.91,13066.0
2025-06-13 12:15:00,66.92,66.94,66.91,66.92,35255.0,66.92,66.94,66.91,66.92,35255.0
2025-06-13 12:20:00,66.92,66.95,66.91,66.94,15517.0,66.92,66.95,66.91,66.94,15517.0
2025-06-13 12:25:00,66.93,66.94,66.88,66.88,22368.0,66.93,66.94,66.88,66.88,22368.0
2025-06-13 12:30:00,66.89,66.91,66.89,66.9,10390.0,66.89,66.91,66.89,66.9,10390.0
2025-06-13 12:35:00,66.92,66.92,66.87,66.87,9403.0,66.92,66.92,66.87,66.87,9403.0
2025-06-13 12:40:00,66.87,66.9,66.86,66.9,18099.0,66.87,66.9,66.86,66.9,18099.0
2025-06-13 12:45:00,66.9,66.9,66.86,66.87,23163.0,66.9,66.9,66.86,66.87,23163.0
2025-06-13 12:50:00,66.87,66.93,66.86,66.92,12817.0,66.87,66.93,66.86,66.92,12817.0
2025-06-13 12:55:00,66.92,66.94,66.91,66.92,6667.0,66.92,66.94,66.91,66.92,6667.0
2025-06-13 13:00:00,66.92,66.93,66.91,66.91,8983.0,66.92,66.93,66.91,66.91,8983.0
2025-06-13 13:05:00,66.91,66.91,66.86,66.86,20715.0,66.91,66.91,66.86,66.86,20715.0
2025-06-13 13:10:00,66.85,66.85,66.8,66.82,11215.0,66.85,66.85,66.8,66.82,11215.0
2025-06-13 13:15:00,66.81,66.81,66.78,66.79,14805.0,66.81,66.81,66.78,66.79,14805.0
2025-06-13 13:20:00,66.8,66.83,66.79,66.82,41828.0,66.8,66.83,66.79,66.82,41828.0
2025-06-13 13:25:00,66.82,66.82,66.76,66.77,7483.0,66.82,66.82,66.76,66.77,7483.0
2025-06-13 13:30:00,66.77,66.79,66.76,66.76,10019.0,66.77,66.79,66.76,66.76,10019.0
2025-06-13 13:35:00,66.76,66.76,66.71,66.72,10568.0,66.76,66.76,66.71,66.72,10568.0
2025-06-13 13:40:00,66.71,66.72,66.67,66.69,36634.0,66.71,66.72,66.67,66.69,36634.0
2025-06-13 13:45:00,66.69,66.7,66.63,66.64,40307.0,66.69,66.7,66.63,66.64,40307.0
2025-06-13 13:50:00,66.64,66.68,66.63,66.68,82244.0,66.64,66.68,66.63,66.68,82244.0
2025-06-13 13:55:00,66.69,66.73,66.68,66.72,6625.0,66.69,66.73,66.68,66.72,6625.0
2025-06-13 14:00:00,66.71,66.74,66.66,66.66,22625.0,66.71,66.74,66.66,66.66,22625.0
2025-06-13 14:05:00,66.66,66.69,66.59,66.62,45535.0,66.66,66.69,66.59,66.62,45535.0
2025-06-13 14:10:00,66.62,66.62,66.57,66.58,81363.0,66.62,66.62,66.57,66.58,81363.0
2025-06-13 14:15:00,66.57,66.57,66.52,66.55,79644.0,66.57,66.57,66.52,66.55,79644.0
2025-06-13 14:20:00,66.56,66.56,66.53,66.54,10934.0,66.56,66.56,66.53,66.54,10934.0
2025-06-13 14:25:00,66.54,66.54,66.44,66.46,30652.0,66.54,66.54,66.44,66.46,30652.0
2025-06-13 14:30:00,66.45,66.46,66.38,66.4,66125.0,66.45,66.46,66.38,66.4,66125.0
2025-06-13 14:35:00,66.4,66.41,66.33,66.34,54566.0,66.4,66.41,66.33,66.34,54566.0
2025-06-13 14:40:00,66.34,66.37,66.32,66.35,41639.0,66.34,66.37,66.32,66.35,41639.0
2025-06-13 14:45:00,66.36,66.44,66.36,66.4,26452.0,66.36,66.44,66.36,66.4,26452.0
2025-06-13 14:50:00,66.4,66.41,66.37,66.39,44915.0,66.4,66.41,66.37,66.39,44915.0
2025-06-13 14:55:00,66.39,66.43,66.36,66.42,41966.0,66.39,66.43,66.36,66.42,41966.0
2025-06-13 15:00:00,66.42,66.44,66.38,66.39,42687.0,66.42,66.44,66.38,66.39,42687.0
2025-06-13 15:05:00,66.39,66.44,66.37,66.42,32429.0,66.39,66.44,66.37,66.42,32429.0
2025-06-13 15:10:00,66.42,66.44,66.41,66.42,32288.0,66.42,66.44,66.41,66.42,32288.0
2025-06-13 15:15:00,66.42,66.42,66.39,66.4,19190.0,66.42,66.42,66.39,66.4,19190.0
2025-06-13 15:20:00,66.4,66.4,66.35,66.35,70957.0,66.4,66.4,66.35,66.35,70957.0
2025-06-13 15:25:00,66.35,66.35,66.31,66.32,29501.0,66.35,66.35,66.31,66.32,29501.0
2025-06-13 15:30:00,66.33,66.39,66.32,66.34,70666.0,66.33,66.39,66.32,66.34,70666.0
2025-06-13 15:35:00,66.34,66.4,66.34,66.39,32970.0,66.34,66.4,66.34,66.39,32970.0
2025-06-13 15:40:00,66.38,66.39,66.33,66.33,33986.0,66.38,66.39,66.33,66.33,33986.0
2025-06-13 15:45:00,66.34,66.36,66.31,66.34,90704.0,66.34,66.36,66.31,66.34,90704.0
2025-06-13 15:50:00,66.34,66.38,66.32,66.34,209067.0,66.34,66.38,66.32,66.34,209067.0
2025-06-13 15:55:00,66.34,66.48,66.33,66.44,393228.0,66.34,66.48,66.33,66.44,393228.0
2025-06-16 09:30:00,68.15,68.29,68.12,68.23,421864.0,68.15,68.29,68.12,68.23,421864.0
2025-06-16 09:35:00,68.22,68.23,68.14,68.19,160661.0,68.22,68.23,68.14,68.19,160661.0
2025-06-16 09:40:00,68.19,68.21,68.15,68.19,78649.0,68.19,68.21,68.15,68.19,78649.0
2025-06-16 09:45:00,68.2,68.28,68.19,68.27,89445.0,68.2,68.28,68.19,68.27,89445.0
2025-06-16 09:50:00,68.27,68.27,68.21,68.24,60241.0,68.27,68.27,68.21,68.24,60241.0
2025-06-16 09:55:00,68.25,68.42,68.24,68.4,77429.0,68.25,68.42,68.24,68.4,77429.0
2025-06-16 10:00:00,68.41,68.59,68.41,68.56,135035.0,68.41,68.59,68.41,68.56,135035.0
2025-06-16 10:05:00,68.57,68.67,68.57,68.61,253472.0,68.57,68.67,68.57,68.61,253472.0
2025-06-16 10:10:00,68.61,68.69,68.57,68.62,135628.0,68.61,68.69,68.57,68.62,135628.0
2025-06-16 10:15:00,68.62,68.65,68.58,68.64,69966.0,68.62,68.65,68.58,68.64,69966.0
2025-06-16 10:20:00,68.63,68.63,68.48,68.49,99759.0,68.63,68.63,68.48,68.49,99759.0
2025-06-16 10:25:00,68.49,68.59,68.49,68.59,48875.0,68.49,68.59,68.49,68.59,48875.0
2025-06-16 10:30:00,68.59,68.68,68.57,68.67,39949.0,68.59,68.68,68.57,68.67,39949.0
2025-06-16 10:35:00,68.67,68.7,68.61,68.64,84456.0,68.67,68.7,68.61,68.64,84456.0
2025-06-16 10:40:00,68.65,68.65,68.57,68.61,41448.0,68.65,68.65,68.57,68.61,41448.0
2025-06-16 10:45:00,68.61,68.64,68.52,68.54,51625.0,68.61,68.64,68.52,68.54,51625.0
2025-06-16 10:50:00,68.54,68.6,68.54,68.56,27452.0,68.54,68.6,68.54,68.56,27452.0
2025-06-16 10:55:00,68.56,68.57,68.52,68.54,23690.0,68.56,68.57,68.52,68.54,23690.0
2025-06-16 11:00:00,68.54,68.56,68.51,68.53,25912.0,68.54,68.56,68.51,68.53,25912.0
2025-06-16 11:05:00,68.53,68.56,68.51,68.56,76278.0,68.53,68.56,68.51,68.56,76278.0
2025-06-16 11:10:00,68.56,68.56,68.52,68.54,27928.0,68.56,68.56,68.52,68.54,27928.0
2025-06-16 11:15:00,68.53,68.56,68.52,68.54,51806.0,68.53,68.56,68.52,68.54,51806.0
2025-06-16 11:20:00,68.55,68.58,68.53,68.58,23913.0,68.55,68.58,68.53,68.58,23913.0
2025-06-16 11:25:00,68.58,68.59,68.46,68.47,60630.0,68.58,68.59,68.46,68.47,60630.0
2025-06-16 11:30:00,68.47,68.51,68.46,68.47,81192.0,68.47,68.51,68.46,68.47,81192.0
2025-06-16 11:35:00,68.47,68.51,68.44,68.5,59697.0,68.47,68.51,68.44,68.5,59697.0
2025-06-16 11:40:00,68.51,68.55,68.5,68.52,82294.0,68.51,68.55,68.5,68.52,82294.0
2025-06-16 11:45:00,68.51,68.53,68.49,68.5,56641.0,68.51,68.53,68.49,68.5,56641.0
2025-06-16 11:50:00,68.5,68.5,68.43,68.45,47217.0,68.5,68.5,68.43,68.45,47217.0
2025-06-16 11:55:00,68.44,68.44,68.38,68.44,48576.0,68.44,68.44,68.38,68.44,48576.0
2025-06-16 12:00:00,68.44,68.48,68.42,68.45,34950.0,68.44,68.48,68.42,68.45,34950.0
2025-06-16 12:05:00,68.45,68.48,68.44,68.47,22820.0,68.45,68.48,68.44,68.47,22820.0
2025-06-16 12:10:00,68.47,68.49,68.42,68.48,53234.0,68.47,68.49,68.42,68.48,53234.0
2025-06-16 12:15:00,68.48,68.54,68.47,68.53,32683.0,68.48,68.54,68.47,68.53,32683.0
2025-06-16 12:20:00,68.53,68.55,68.51,68.51,21787.0,68.53,68.55,68.51,68.51,21787.0
2025-06-16 12:25:00,68.5,68.52,68.47,68.51,32893.0,68.5,68.52,68.47,68.51,32893.0
2025-06-16 12:30:00,68.51,68.53,68.49,68.5,22197.0,68.51,68.53,68.49,68.5,22197.0
2025-06-16 12:35:00,68.49,68.5,68.45,68.46,11431.0,68.49,68.5,68.45,68.46,11431.0
2025-06-16 12:40:00,68.47,68.47,68.43,68.43,14639.0,68.47,68.47,68.43,68.43,14639.0
2025-06-16 12:45:00,68.43,68.47,68.43,68.43,33284.0,68.43,68.47,68.43,68.43,33284.0
2025-06-16 12:50:00,68.43,68.45,68.42,68.44,24124.0,68.43,68.45,68.42,68.44,24124.0
2025-06-16 12:55:00,68.43,68.43,68.36,68.39,39994.0,68.43,68.43,68.36,68.39,39994.0
2025-06-16 13:00:00,68.39,68.4,68.37,68.37,21054.0,68.39,68.4,68.37,68.37,21054.0
2025-06-16 13:05:00,68.38,68.38,68.3,68.31,120913.0,68.38,68.38,68.3,68.31,120913.0
2025-06-16 13:10:00,68.31,68.32,68.26,68.27,108824.0,68.31,68.32,68.26,68.27,108824.0
2025-06-16 13:15:00,68.27,68.36,68.26,68.36,46194.0,68.27,68.36,68.26,68.36,46194.0
2025-06-16 13:20:00,68.36,68.38,68.31,68.33,26603.0,68.36,68.38,68.31,68.33,26603.0
2025-06-16 13:25:00,68.33,68.4,68.33,68.38,14787.0,68.33,68.4,68.33,68.38,14787.0
2025-06-16 13:30:00,68.39,68.41,68.37,68.39,33837.0,68.39,68.41,68.37,68.39,33837.0
2025-06-16 13:35:00,68.39,68.4,68.38,68.4,2850.0,68.39,68.4,68.38,68.4,2850.0
2025-06-16 13:40:00,68.41,68.44,68.4,68.42,8226.0,68.41,68.44,68.4,68.42,8226.0
2025-06-16 13:45:00,68.42,68.43,68.39,68.4,7297.0,68.42,68.43,68.39,68.4,7297.0
2025-06-16 13:50:00,68.4,68.4,68.34,68.34,13083.0,68.4,68.4,68.34,68.34,13083.0
2025-06-16 13:55:00,68.34,68.34,68.32,68.33,17906.0,68.34,68.34,68.32,68.33,17906.0
2025-06-16 14:00:00,68.32,68.33,68.31,68.31,9809.0,68.32,68.33,68.31,68.31,9809.0
2025-06-16 14:05:00,68.31,68.34,68.29,68.29,24409.0,68.31,68.34,68.29,68.29,24409.0
2025-06-16 14:10:00,68.29,68.31,68.28,68.3,30773.0,68.29,68.31,68.28,68.3,30773.0
2025-06-16 14:15:00,68.3,68.31,68.28,68.31,15871.0,68.3,68.31,68.28,68.31,15871.0
2025-06-16 14:20:00,68.3,68.3,68.28,68.29,10443.0,68.3,68.3,68.28,68.29,10443.0
2025-06-16 14:25:00,68.28,68.29,68.27,68.28,13619.0,68.28,68.29,68.27,68.28,13619.0
2025-06-16 14:30:00,68.28,68.29,68.24,68.24,13930.0,68.28,68.29,68.24,68.24,13930.0
2025-06-16 14:35:00,68.23,68.24,68.16,68.22,315114.0,68.23,68.24,68.16,68.22,315114.0
2025-06-16 14:40:00,68.21,68.23,68.21,68.22,38328.0,68.21,68.23,68.21,68.22,38328.0
2025-06-16 14:45:00,68.21,68.22,68.19,68.21,14042.0,68.21,68.22,68.19,68.21,14042.0
2025-06-16 14:50:00,68.2,68.24,68.18,68.23,14612.0,68.2,68.24,68.18,68.23,14612.0
2025-06-16 14:55:00,68.24,68.25,68.21,68.22,25253.0,68.24,68.25,68.21,68.22,25253.0
2025-06-16 15:00:00,68.22,68.23,68.2,68.2,43311.0,68.22,68.23,68.2,68.2,43311.0
2025-06-16 15:05:00,68.21,68.22,68.17,68.17,25647.0,68.21,68.22,68.17,68.17,25647.0
2025-06-16 15:10:00,68.17,68.2,68.17,68.17,47801.0,68.17,68.2,68.17,68.17,47801.0
2025-06-16 15:15:00,68.17,68.18,68.16,68.17,18595.0,68.17,68.18,68.16,68.17,18595.0
2025-06-16 15:20:00,68.17,68.21,68.15,68.2,68215.0,68.17,68.21,68.15,68.2,68215.0
2025-06-16 15:25:00,68.2,68.23,68.18,68.18,52150.0,68.2,68.23,68.18,68.18,52150.0
2025-06-16 15:30:00,68.19,68.19,68.15,68.17,45880.0,68.19,68.19,68.15,68.17,45880.0
2025-06-16 15:35:00,68.17,68.18,68.16,68.17,26881.0,68.17,68.18,68.16,68.17,26881.0
2025-06-16 15:40:00,68.17,68.17,68.15,68.16,37340.0,68.17,68.17,68.15,68.16,37340.0
2025-06-16 15:45:00,68.17,68.19,68.15,68.17,48667.0,68.17,68.19,68.15,68.17,48667.0
2025-06-16 15:50:00,68.17,68.17,68.13,68.13,118551.0,68.17,68.17,68.13,68.13,118551.0
2025-06-16 15:55:00,68.14,68.22,68.09,68.19,582322.0,68.14,68.22,68.09,68.19,582322.0
2025-06-17 09:30:00,67.57,67.69,67.53,67.61,119439.0,67.57,67.69,67.53,67.61,119439.0
2025-06-17 09:35:00,67.61,67.61,67.56,67.59,66761.0,67.61,67.61,67.56,67.59,66761.0
2025-06-17 09:40:00,67.6,67.62,67.54,67.55,144816.0,67.6,67.62,67.54,67.55,144816.0
2025-06-17 09:45:00,67.54,67.59,67.54,67.58,106370.0,67.54,67.59,67.54,67.58,106370.0
2025-06-17 09:50:00,67.58,67.61,67.55,67.61,68633.0,67.58,67.61,67.55,67.61,68633.0
2025-06-17 09:55:00,67.61,67.66,67.59,67.65,81736.0,67.61,67.66,67.59,67.65,81736.0
2025-06-17 10:00:00,67.66,67.68,67.62,67.64,66598.0,67.66,67.68,67.62,67.64,66598.0
2025-06-17 10:05:00,67.64,67.64,67.59,67.61,62227.0,67.64,67.64,67.59,67.61,62227.0
2025-06-17 10:10:00,67.62,67.64,67.61,67.64,20417.0,67.62,67.64,67.61,67.64,20417.0
2025-06-17 10:15:00,67.63,67.64,67.59,67.59,34513.0,67.63,67.64,67.59,67.59,34513.0
2025-06-17 10:20:00,67.59,67.6,67.57,67.58,75861.0,67.59,67.6,67.57,67.58,75861.0
2025-06-17 10:25:00,67.58,67.59,67.52,67.56,45977.0,67.58,67.59,67.52,67.56,45977.0
2025-06-17 10:30:00,67.56,67.56,67.39,67.4,73441.0,67.56,67.56,67.39,67.4,73441.0
2025-06-17 10:35:00,67.39,67.41,67.35,67.39,91532.0,67.39,67.41,67.35,67.39,91532.0
2025-06-17 10:40:00,67.39,67.39,67.33,67.34,52437.0,67.39,67.39,67.33,67.34,52437.0
2025-06-17 10:45:00,67.34,67.43,67.33,67.42,71977.0,67.34,67.43,67.33,67.42,71977.0
2025-06-17 10:50:00,67.43,67.47,67.43,67.47,78673.0,67.43,67.47,67.43,67.47,78673.0
2025-06-17 10:55:00,67.47,67.47,67.4,67.42,47059.0,67.47,67.47,67.4,67.42,47059.0
2025-06-17 11:00:00,67.43,67.47,67.41,67.42,114105.0,67.43,67.47,67.41,67.42,114105.0
2025-06-17 11:05:00,67.43,67.49,67.43,67.48,28472.0,67.43,67.49,67.43,67.48,28472.0
2025-06-17 11:10:00,67.48,67.6,67.48,67.58,49353.0,67.48,67.6,67.48,67.58,49353.0
2025-06-17 11:15:00,67.58,67.6,67.52,67.55,65402.0,67.58,67.6,67.52,67.55,65402.0
2025-06-17 11:20:00,67.55,67.55,67.43,67.44,54475.0,67.55,67.55,67.43,67.44,54475.0
2025-06-17 11:25:00,67.43,67.43,67.38,67.4,72276.0,67.43,67.43,67.38,67.4,72276.0
2025-06-17 11:30:00,67.39,67.42,67.37,67.41,122595.0,67.39,67.42,67.37,67.41,122595.0
2025-06-17 11:35:00,67.41,67.45,67.39,67.44,29437.0,67.41,67.45,67.39,67.44,29437.0
2025-06-17 11:40:00,67.44,67.48,67.44,67.48,45318.0,67.44,67.48,67.44,67.48,45318.0
2025-06-17 11:45:00,67.49,67.51,67.46,67.5,116981.0,67.49,67.51,67.46,67.5,116981.0
2025-06-17 11:50:00,67.5,67.51,67.48,67.48,79664.0,67.5,67.51,67.48,67.48,79664.0
2025-06-17 11:55:00,67.48,67.49,67.46,67.48,77782.0,67.48,67.49,67.46,67.48,77782.0
2025-06-17 12:00:00,67.49,67.56,67.49,67.55,23362.0,67.49,67.56,67.49,67.55,23362.0
2025-06-17 12:05:00,67.56,67.57,67.49,67.53,82523.0,67.56,67.57,67.49,67.53,82523.0
2025-06-17 12:10:00,67.54,67.59,67.54,67.57,17535.0,67.54,67.59,67.54,67.57,17535.0
2025-06-17 12:15:00,67.57,67.58,67.55,67.56,17805.0,67.57,67.58,67.55,67.56,17805.0
2025-06-17 12:20:00,67.57,67.57,67.51,67.51,25204.0,67.57,67.57,67.51,67.51,25204.0
2025-06-17 12:25:00,67.51,67.53,67.49,67.51,25899.0,67.51,67.53,67.49,67.51,25899.0
2025-06-17 12:30:00,67.51,67.52,67.48,67.51,64980.0,67.51,67.52,67.48,67.51,64980.0
2025-06-17 12:35:00,67.51,67.53,67.5,67.51,19869.0,67.51,67.53,67.5,67.51,19869.0
2025-06-17 12:40:00,67.51,67.52,67.45,67.46,43249.0,67.51,67.52,67.45,67.46,43249.0
2025-06-17 12:45:00,67.47,67.5,67.42,67.42,44278.0,67.47,67.5,67.42,67.42,44278.0
2025-06-17 12:50:00,67.42,67.43,67.35,67.35,28070.0,67.42,67.43,67.35,67.35,28070.0
2025-06-17 12:55:00,67.34,67.34,67.13,67.15,105573.0,67.34,67.34,67.13,67.15,105573.0
2025-06-17 13:00:00,67.14,67.19,67.12,67.16,39214.0,67.14,67.19,67.12,67.16,39214.0
2025-06-17 13:05:00,67.15,67.15,67.06,67.14,39976.0,67.15,67.15,67.06,67.14,39976.0
2025-06-17 13:10:00,67.14,67.14,67.06,67.09,50742.0,67.14,67.14,67.06,67.09,50742.0
2025-06-17 13:15:00,67.08,67.08,66.97,66.98,135151.0,67.08,67.08,66.97,66.98,135151.0
2025-06-17 13:20:00,66.98,66.98,66.95,66.97,42752.0,66.98,66.98,66.95,66.97,42752.0
2025-06-17 13:25:00,66.96,66.96,66.9,66.92,99066.0,66.96,66.96,66.9,66.92,99066.0
2025-06-17 13:30:00,66.92,67.09,66.89,67.09,81839.0,66.92,67.09,66.89,67.09,81839.0
2025-06-17 13:35:00,67.08,67.1,67.03,67.03,40710.0,67.08,67.1,67.03,67.03,40710.0
2025-06-17 13:40:00,67.03,67.06,66.99,67.0,60950.0,67.03,67.06,66.99,67.0,60950.0
2025-06-17 13:45:00,67.0,67.0,66.81,66.87,102110.0,67.0,67.0,66.81,66.87,102110.0
2025-06-17 13:50:00,66.86,66.87,66.79,66.84,76357.0,66.86,66.87,66.79,66.84,76357.0
2025-06-17 13:55:00,66.86,66.88,66.82,66.82,47183.0,66.86,66.88,66.82,66.82,47183.0
2025-06-17 14:00:00,66.81,66.83,66.73,66.73,66445.0,66.81,66.83,66.73,66.73,66445.0
2025-06-17 14:05:00,66.73,66.8,66.73,66.78,51317.0,66.73,66.8,66.73,66.78,51317.0
2025-06-17 14:10:00,66.78,66.81,66.77,66.77,38320.0,66.78,66.81,66.77,66.77,38320.0
2025-06-17 14:15:00,66.76,66.8,66.74,66.77,26903.0,66.76,66.8,66.74,66.77,26903.0
2025-06-17 14:20:00,66.77,66.78,66.74,66.75,30853.0,66.77,66.78,66.74,66.75,30853.0
2025-06-17 14:25:00,66.75,66.75,66.71,66.72,25692.0,66.75,66.75,66.71,66.72,25692.0
2025-06-17 14:30:00,66.72,66.77,66.68,66.77,78509.0,66.72,66.77,66.68,66.77,78509.0
2025-06-17 14:35:00,66.77,66.79,66.68,66.68,76717.0,66.77,66.79,66.68,66.68,76717.0
2025-06-17 14:40:00,66.68,66.68,66.6,66.64,107792.0,66.68,66.68,66.6,66.64,107792.0
2025-06-17 14:45:00,66.64,66.69,66.63,66.68,59266.0,66.64,66.69,66.63,66.68,59266.0
2025-06-17 14:50:00,66.68,66.7,66.67,66.7,47313.0,66.68,66.7,66.67,66.7,47313.0
2025-06-17 14:55:00,66.7,66.74,66.7,66.73,62787.0,66.7,66.74,66.7,66.73,62787.0
2025-06-17 15:00:00,66.74,66.76,66.72,66.73,25213.0,66.74,66.76,66.72,66.73,25213.0
2025-06-17 15:05:00,66.75,66.78,66.72,66.75,25841.0,66.75,66.78,66.72,66.75,25841.0
2025-06-17 15:10:00,66.75,66.81,66.74,66.74,55623.0,66.75,66.81,66.74,66.74,55623.0
2025-06-17 15:15:00,66.73,66.75,66.66,66.67,49534.0,66.73,66.75,66.66,66.67,49534.0
2025-06-17 15:20:00,66.67,66.74,66.67,66.74,49505.0,66.67,66.74,66.67,66.74,49505.0
2025-06-17 15:25:00,66.74,66.75,66.71,66.73,20230.0,66.74,66.75,66.71,66.73,20230.0
2025-06-17 15:30:00,66.73,66.74,66.69,66.72,39995.0,66.73,66.74,66.69,66.72,39995.0
2025-06-17 15:35:00,66.72,66.74,66.71,66.72,27917.0,66.72,66.74,66.71,66.72,27917.0
2025-06-17 15:40:00,66.72,66.72,66.65,66.67,74977.0,66.72,66.72,66.65,66.67,74977.0
2025-06-17 15:45:00,66.67,66.7,66.66,66.7,32777.0,66.67,66.7,66.66,66.7,32777.0
2025-06-17 15:50:00,66.7,66.71,66.67,66.7,165102.0,66.7,66.71,66.67,66.7,165102.0
2025-06-17 15:55:00,66.69,66.74,66.64,66.66,436499.0,66.69,66.74,66.64,66.66,436499.0
2025-06-18 09:30:00,67.9,67.9,67.68,67.68,123056.0,67.9,67.9,67.68,67.68,123056.0
2025-06-18 09:35:00,67.67,67.78,67.67,67.73,90046.0,67.67,67.78,67.67,67.73,90046.0
2025-06-18 09:40:00,67.73,67.75,67.67,67.69,29767.0,67.73,67.75,67.67,67.69,29767.0
2025-06-18 09:45:00,67.69,67.72,67.68,67.71,45068.0,67.69,67.72,67.68,67.71,45068.0
2025-06-18 09:50:00,67.72,67.75,67.7,67.73,33380.0,67.72,67.75,67.7,67.73,33380.0
2025-06-18 09:55:00,67.73,67.74,67.68,67.68,37828.0,67.73,67.74,67.68,67.68,37828.0
2025-06-18 10:00:00,67.69,68.03,67.67,68.02,110923.0,67.69,68.03,67.67,68.02,110923.0
2025-06-18 10:05:00,68.02,68.03,67.91,68.01,92528.0,68.02,68.03,67.91,68.01,92528.0
2025-06-18 10:10:00,68.01,68.06,67.92,68.05,69374.0,68.01,68.06,67.92,68.05,69374.0
2025-06-18 10:15:00,68.05,68.09,68.03,68.06,62476.0,68.05,68.09,68.03,68.06,62476.0
2025-06-18 10:20:00,68.05,68.1,68.03,68.05,58702.0,68.05,68.1,68.03,68.05,58702.0
2025-06-18 10:25:00,68.05,68.09,68.01,68.05,78173.0,68.05,68.09,68.01,68.05,78173.0
2025-06-18 10:30:00,68.05,68.12,68.03,68.1,74989.0,68.05,68.12,68.03,68.1,74989.0
2025-06-18 10:35:00,68.1,68.11,68.06,68.11,28628.0,68.1,68.11,68.06,68.11,28628.0
2025-06-18 10:40:00,68.11,68.13,68.06,68.1,43546.0,68.11,68.13,68.06,68.1,43546.0
2025-06-18 10:45:00,68.1,68.12,68.06,68.09,18696.0,68.1,68.12,68.06,68.09,18696.0
2025-06-18 10:50:00,68.09,68.11,68.07,68.09,28265.0,68.09,68.11,68.07,68.09,28265.0
2025-06-18 10:55:00,68.09,68.14,68.09,68.14,25947.0,68.09,68.14,68.09,68.14,25947.0
2025-06-18 11:00:00,68.14,68.16,68.11,68.16,38213.0,68.14,68.16,68.11,68.16,38213.0
2025-06-18 11:05:00,68.16,68.17,68.08,68.09,55661.0,68.16,68.17,68.08,68.09,55661.0
2025-06-18 11:10:00,68.09,68.09,68.04,68.04,25047.0,68.09,68.09,68.04,68.04,25047.0
2025-06-18 11:15:00,68.03,68.07,68.03,68.06,26303.0,68.03,68.07,68.03,68.06,26303.0
2025-06-18 11:20:00,68.06,68.07,68.05,68.07,38413.0,68.06,68.07,68.05,68.07,38413.0
2025-06-18 11:25:00,68.07,68.14,68.05,68.14,67544.0,68.07,68.14,68.05,68.14,67544.0
2025-06-18 11:30:00,68.14,68.14,68.11,68.13,40400.0,68.14,68.14,68.11,68.13,40400.0
2025-06-18 11:35:00,68.13,68.14,68.1,68.14,30811.0,68.13,68.14,68.1,68.14,30811.0
2025-06-18 11:40:00,68.14,68.14,68.07,68.09,38551.0,68.14,68.14,68.07,68.09,38551.0
2025-06-18 11:45:00,68.1,68.13,68.06,68.08,33846.0,68.1,68.13,68.06,68.08,33846.0
2025-06-18 11:50:00,68.09,68.1,68.08,68.1,30390.0,68.09,68.1,68.08,68.1,30390.0
2025-06-18 11:55:00,68.11,68.11,68.02,68.03,6548.0,68.11,68.11,68.02,68.03,6548.0
2025-06-18 12:00:00,68.03,68.07,68.01,68.06,21587.0,68.03,68.07,68.01,68.06,21587.0
2025-06-18 12:05:00,68.06,68.08,68.03,68.08,94086.0,68.06,68.08,68.03,68.08,94086.0
2025-06-18 12:10:00,68.08,68.09,68.03,68.03,41294.0,68.08,68.09,68.03,68.03,41294.0
2025-06-18 12:15:00,68.03,68.04,67.98,67.98,21149.0,68.03,68.04,67.98,67.98,21149.0
2025-06-18 12:20:00,67.98,68.0,67.96,67.97,56864.0,67.98,68.0,67.96,67.97,56864.0
2025-06-18 12:25:00,67.97,67.98,67.95,67.95,22612.0,67.97,67.98,67.95,67.95,22612.0
2025-06-18 12:30:00,67.95,68.0,67.94,67.98,45305.0,67.95,68.0,67.94,67.98,45305.0
2025-06-18 12:35:00,67.98,67.99,67.96,67.99,7570.0,67.98,67.99,67.96,67.99,7570.0
2025-06-18 12:40:00,67.99,68.01,67.97,67.98,14550.0,67.99,68.01,67.97,67.98,14550.0
2025-06-18 12:45:00,67.98,68.0,67.97,67.99,28724.0,67.98,68.0,67.97,67.99,28724.0
2025-06-18 12:50:00,67.98,68.01,67.97,67.98,20134.0,67.98,68.01,67.97,67.98,20134.0
2025-06-18 12:55:00,67.98,68.0,67.96,67.96,19770.0,67.98,68.0,67.96,67.96,19770.0
2025-06-18 13:00:00,67.95,67.99,67.94,67.98,51778.0,67.95,67.99,67.94,67.98,51778.0
2025-06-18 13:05:00,67.98,68.01,67.97,68.0,41783.0,67.98,68.01,67.97,68.0,41783.0
2025-06-18 13:10:00,68.0,68.0,67.96,67.98,43481.0,68.0,68.0,67.96,67.98,43481.0
2025-06-18 13:15:00,67.98,68.0,67.97,67.97,25237.0,67.98,68.0,67.97,67.97,25237.0
2025-06-18 13:20:00,67.97,67.97,67.92,67.94,31705.0,67.97,67.97,67.92,67.94,31705.0
2025-06-18 13:25:00,67.94,67.95,67.89,67.9,33278.0,67.94,67.95,67.89,67.9,33278.0
2025-06-18 13:30:00,67.91,67.91,67.84,67.87,43615.0,67.91,67.91,67.84,67.87,43615.0
2025-06-18 13:35:00,67.88,67.9,67.83,67.88,54012.0,67.88,67.9,67.83,67.88,54012.0
2025-06-18 13:40:00,67.89,67.91,67.86,67.91,32536.0,67.89,67.91,67.86,67.91,32536.0
2025-06-18 13:45:00,67.91,67.99,67.9,67.96,21706.0,67.91,67.99,67.9,67.96,21706.0
2025-06-18 13:50:00,67.97,67.97,67.94,67.94,130926.0,67.97,67.97,67.94,67.94,130926.0
2025-06-18 13:55:00,67.95,67.99,67.94,67.97,78959.0,67.95,67.99,67.94,67.97,78959.0
2025-06-18 14:00:00,67.98,68.19,67.96,67.96,135252.0,67.98,68.19,67.96,67.96,135252.0
2025-06-18 14:05:00,67.95,68.06,67.93,68.0,131043.0,67.95,68.06,67.93,68.0,131043.0
2025-06-18 14:10:00,67.99,68.04,67.94,68.04,66633.0,67.99,68.04,67.94,68.04,66633.0
2025-06-18 14:15:00,68.05,68.08,68.01,68.02,69204.0,68.05,68.08,68.01,68.02,69204.0
2025-06-18 14:20:00,68.02,68.06,67.99,68.02,56036.0,68.02,68.06,67.99,68.02,56036.0
2025-06-18 14:25:00,68.03,68.08,68.02,68.07,64166.0,68.03,68.08,68.02,68.07,64166.0
2025-06-18 14:30:00,68.07,68.14,68.05,68.13,128002.0,68.07,68.14,68.05,68.13,128002.0
2025-06-18 14:35:00,68.12,68.17,68.0,68.1,141677.0,68.12,68.17,68.0,68.1,141677.0
2025-06-18 14:40:00,68.1,68.2,68.06,68.14,97401.0,68.1,68.2,68.06,68.14,97401.0
2025-06-18 14:45:00,68.13,68.14,68.02,68.04,119008.0,68.13,68.14,68.02,68.04,119008.0
2025-06-18 14:50:00,68.04,68.04,67.87,67.89,66717.0,68.04,68.04,67.87,67.89,66717.0
2025-06-18 14:55:00,67.89,67.89,67.68,67.69,158807.0,67.89,67.89,67.68,67.69,158807.0
2025-06-18 15:00:00,67.68,67.76,67.62,67.76,94251.0,67.68,67.76,67.62,67.76,94251.0
2025-06-18 15:05:00,67.77,67.8,67.65,67.67,56264.0,67.77,67.8,67.65,67.67,56264.0
2025-06-18 15:10:00,67.68,67.87,67.62,67.87,62142.0,67.68,67.87,67.62,67.87,62142.0
2025-06-18 15:15:00,67.88,67.88,67.78,67.78,47170.0,67.88,67.88,67.78,67.78,47170.0
2025-06-18 15:20:00,67.79,67.85,67.77,67.81,46211.0,67.79,67.85,67.77,67.81,46211.0
2025-06-18 15:25:00,67.8,67.8,67.64,67.65,87227.0,67.8,67.8,67.64,67.65,87227.0
2025-06-18 15:30:00,67.64,67.78,67.6,67.75,56372.0,67.64,67.78,67.6,67.75,56372.0
2025-06-18 15:35:00,67.74,67.8,67.74,67.78,27714.0,67.74,67.8,67.74,67.78,27714.0
2025-06-18 15:40:00,67.78,67.83,67.74,67.83,65656.0,67.78,67.83,67.74,67.83,65656.0
2025-06-18 15:45:00,67.82,67.87,67.79,67.84,134989.0,67.82,67.87,67.79,67.84,134989.0
2025-06-18 15:50:00,67.84,67.88,67.79,67.81,234246.0,67.84,67.88,67.79,67.81,234246.0
2025-06-18 15:55:00,67.81,67.92,67.79,67.85,409965.0,67.81,67.92,67.79,67.85,409965.0
2025-06-20 09:30:00,69.62,69.69,69.59,69.64,146168.0,69.62,69.69,69.59,69.64,146168.0
2025-06-20 09:35:00,69.64,69.65,69.6,69.62,183037.0,69.64,69.65,69.6,69.62,183037.0
2025-06-20 09:40:00,69.62,69.64,69.57,69.63,83800.0,69.62,69.64,69.57,69.63,83800.0
2025-06-20 09:45:00,69.63,69.65,69.58,69.58,102598.0,69.63,69.65,69.58,69.58,102598.0
2025-06-20 09:50:00,69.58,69.62,69.57,69.6,61033.0,69.58,69.62,69.57,69.6,61033.0
2025-06-20 09:55:00,69.6,69.61,69.54,69.54,29755.0,69.6,69.61,69.54,69.54,29755.0
2025-06-20 10:00:00,69.53,69.58,69.53,69.56,37549.0,69.53,69.58,69.53,69.56,37549.0
2025-06-20 10:05:00,69.56,69.56,69.47,69.49,49138.0,69.56,69.56,69.47,69.49,49138.0
2025-06-20 10:10:00,69.49,69.5,69.46,69.49,43082.0,69.49,69.5,69.46,69.49,43082.0
2025-06-20 10:15:00,69.5,69.5,69.36,69.39,42285.0,69.5,69.5,69.36,69.39,42285.0
2025-06-20 10:20:00,69.38,69.38,69.14,69.15,142981.0,69.38,69.38,69.14,69.15,142981.0
2025-06-20 10:25:00,69.14,69.3,69.12,69.27,68701.0,69.14,69.3,69.12,69.27,68701.0
2025-06-20 10:30:00,69.27,69.27,69.17,69.17,72759.0,69.27,69.27,69.17,69.17,72759.0
2025-06-20 10:35:00,69.17,69.22,69.16,69.2,69048.0,69.17,69.22,69.16,69.2,69048.0
2025-06-20 10:40:00,69.2,69.21,68.73,68.77,522082.0,69.2,69.21,68.73,68.77,522082.0
2025-06-20 10:45:00,68.76,68.76,68.41,68.51,196537.0,68.76,68.76,68.41,68.51,196537.0
2025-06-20 10:50:00,68.51,68.57,68.44,68.47,103390.0,68.51,68.57,68.44,68.47,103390.0
2025-06-20 10:55:00,68.46,68.53,68.41,68.48,81830.0,68.46,68.53,68.41,68.48,81830.0
2025-06-20 11:00:00,68.47,68.47,68.34,68.35,105379.0,68.47,68.47,68.34,68.35,105379.0
2025-06-20 11:05:00,68.35,68.46,68.31,68.45,141654.0,68.35,68.46,68.31,68.45,141654.0
2025-06-20 11:10:00,68.47,68.64,68.46,68.6,131378.0,68.47,68.64,68.46,68.6,131378.0
2025-06-20 11:15:00,68.6,68.74,68.58,68.62,141388.0,68.6,68.74,68.58,68.62,141388.0
2025-06-20 11:20:00,68.61,68.63,68.55,68.62,49125.0,68.61,68.63,68.55,68.62,49125.0
2025-06-20 11:25:00,68.62,68.69,68.58,68.59,64833.0,68.62,68.69,68.58,68.59,64833.0
2025-06-20 11:30:00,68.58,68.61,68.55,68.55,55101.0,68.58,68.61,68.55,68.55,55101.0
2025-06-20 11:35:00,68.56,68.67,68.53,68.67,81111.0,68.56,68.67,68.53,68.67,81111.0
2025-06-20 11:40:00,68.67,68.68,68.57,68.66,42715.0,68.67,68.68,68.57,68.66,42715.0
2025-06-20 11:45:00,68.65,68.65,68.53,68.53,63826.0,68.65,68.65,68.53,68.53,63826.0
2025-06-20 11:50:00,68.54,68.55,68.47,68.48,42377.0,68.54,68.55,68.47,68.48,42377.0
2025-06-20 11:55:00,68.47,68.51,68.47,68.48,34698.0,68.47,68.51,68.47,68.48,34698.0
2025-06-20 12:00:00,68.47,68.55,68.46,68.53,71507.0,68.47,68.55,68.46,68.53,71507.0
2025-06-20 12:05:00,68.53,68.58,68.52,68.56,56487.0,68.53,68.58,68.52,68.56,56487.0
2025-06-20 12:10:00,68.56,68.6,68.55,68.58,45926.0,68.56,68.6,68.55,68.58,45926.0
2025-06-20 12:15:00,68.58,68.65,68.55,68.64,105740.0,68.58,68.65,68.55,68.64,105740.0
2025-06-20 12:20:00,68.65,68.68,68.61,68.67,53792.0,68.65,68.68,68.61,68.67,53792.0
2025-06-20 12:25:00,68.68,68.72,68.66,68.72,97658.0,68.68,68.72,68.66,68.72,97658.0
2025-06-20 12:30:00,68.71,68.74,68.7,68.72,49912.0,68.71,68.74,68.7,68.72,49912.0
2025-06-20 12:35:00,68.71,68.74,68.69,68.72,32982.0,68.71,68.74,68.69,68.72,32982.0
2025-06-20 12:40:00,68.72,68.72,68.67,68.7,25634.0,68.72,68.72,68.67,68.7,25634.0
2025-06-20 12:45:00,68.7,68.72,68.62,68.64,32599.0,68.7,68.72,68.62,68.64,32599.0
2025-06-20 12:50:00,68.64,68.72,68.64,68.71,26207.0,68.64,68.72,68.64,68.71,26207.0
2025-06-20 12:55:00,68.71,68.72,68.65,68.67,69154.0,68.71,68.72,68.65,68.67,69154.0
2025-06-20 13:00:00,68.67,68.73,68.66,68.68,46435.0,68.67,68.73,68.66,68.68,46435.0
2025-06-20 13:05:00,68.67,68.67,68.62,68.67,34738.0,68.67,68.67,68.62,68.67,34738.0
2025-06-20 13:10:00,68.66,68.69,68.64,68.65,42560.0,68.66,68.69,68.64,68.65,42560.0
2025-06-20 13:15:00,68.65,68.69,68.6,68.63,59505.0,68.65,68.69,68.6,68.63,59505.0
2025-06-20 13:20:00,68.62,68.62,68.55,68.58,34259.0,68.62,68.62,68.55,68.58,34259.0
2025-06-20 13:25:00,68.59,68.59,68.45,68.48,58662.0,68.59,68.59,68.45,68.48,58662.0
2025-06-20 13:30:00,68.47,68.51,68.42,68.5,59545.0,68.47,68.51,68.42,68.5,59545.0
2025-06-20 13:35:00,68.5,68.52,68.45,68.47,36484.0,68.5,68.52,68.45,68.47,36484.0
2025-06-20 13:40:00,68.47,68.55,68.46,68.52,71920.0,68.47,68.55,68.46,68.52,71920.0
2025-06-20 13:45:00,68.52,68.56,68.5,68.52,34927.0,68.52,68.56,68.5,68.52,34927.0
2025-06-20 13:50:00,68.53,68.56,68.53,68.55,45059.0,68.53,68.56,68.53,68.55,45059.0
2025-06-20 13:55:00,68.56,68.58,68.55,68.57,22897.0,68.56,68.58,68.55,68.57,22897.0
2025-06-20 14:00:00,68.57,68.59,68.55,68.59,43244.0,68.57,68.59,68.55,68.59,43244.0
2025-06-20 14:05:00,68.59,68.6,68.56,68.58,35206.0,68.59,68.6,68.56,68.58,35206.0
2025-06-20 14:10:00,68.58,68.61,68.57,68.59,61521.0,68.58,68.61,68.57,68.59,61521.0
2025-06-20 14:15:00,68.6,68.64,68.59,68.64,69707.0,68.6,68.64,68.59,68.64,69707.0
2025-06-20 14:20:00,68.64,68.64,68.61,68.64,39016.0,68.64,68.64,68.61,68.64,39016.0
2025-06-20 14:25:00,68.64,68.64,68.6,68.6,32274.0,68.64,68.64,68.6,68.6,32274.0
2025-06-20 14:30:00,68.6,68.64,68.6,68.62,50158.0,68.6,68.64,68.6,68.62,50158.0
2025-06-20 14:35:00,68.63,68.63,68.59,68.59,52927.0,68.63,68.63,68.59,68.59,52927.0
2025-06-20 14:40:00,68.59,68.61,68.58,68.59,57504.0,68.59,68.61,68.58,68.59,57504.0
2025-06-20 14:45:00,68.59,68.62,68.59,68.61,38471.0,68.59,68.62,68.59,68.61,38471.0
2025-06-20 14:50:00,68.61,68.63,68.57,68.62,45874.0,68.61,68.63,68.57,68.62,45874.0
2025-06-20 14:55:00,68.61,68.61,68.53,68.56,45178.0,68.61,68.61,68.53,68.56,45178.0
2025-06-20 15:00:00,68.55,68.59,68.54,68.56,31843.0,68.55,68.59,68.54,68.56,31843.0
2025-06-20 15:05:00,68.56,68.59,68.55,68.58,35971.0,68.56,68.59,68.55,68.58,35971.0
2025-06-20 15:10:00,68.57,68.61,68.56,68.59,40632.0,68.57,68.61,68.56,68.59,40632.0
2025-06-20 15:15:00,68.58,68.6,68.56,68.59,21011.0,68.58,68.6,68.56,68.59,21011.0
2025-06-20 15:20:00,68.6,68.6,68.55,68.56,35083.0,68.6,68.6,68.55,68.56,35083.0
2025-06-20 15:25:00,68.56,68.57,68.53,68.54,40400.0,68.56,68.57,68.53,68.54,40400.0
2025-06-20 15:30:00,68.55,68.56,68.51,68.54,42547.0,68.55,68.56,68.51,68.54,42547.0
2025-06-20 15:35:00,68.54,68.55,68.5,68.52,56406.0,68.54,68.55,68.5,68.52,56406.0
2025-06-20 15:40:00,68.51,68.53,68.5,68.5,50063.0,68.51,68.53,68.5,68.5,50063.0
2025-06-20 15:45:00,68.51,68.51,68.48,68.5,89531.0,68.51,68.51,68.48,68.5,89531.0
2025-06-20 15:50:00,68.5,68.55,68.48,68.52,115394.0,68.5,68.55,68.48,68.52,115394.0
2025-06-20 15:55:00,68.52,68.6,68.51,68.53,435208.0,68.52,68.6,68.51,68.53,435208.0